date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-09-26 12:15:00,5.31,5.31,5.3,5.3,96800.0,4.6401,4.6401,4.6314,4.6314,96800.0
2008-09-26 12:20:00,5.3,5.32,5.3,5.31,122400.0,4.6314,4.6488,4.6314,4.6401,122400.0
2008-09-26 12:25:00,5.3,5.31,5.29,5.3,300000.0,4.6314,4.6401,4.6226,4.6314,300000.0
2008-09-26 12:30:00,5.3,5.32,5.3,5.31,189600.0,4.6314,4.6488,4.6314,4.6401,189600.0
2008-09-26 12:35:00,5.31,5.31,5.3,5.3,96800.0,4.6401,4.6401,4.6314,4.6314,96800.0
2008-09-26 12:40:00,5.3,5.32,5.3,5.31,88800.0,4.6314,4.6488,4.6314,4.6401,88800.0
2008-09-26 12:45:00,5.31,5.33,5.31,5.33,187200.0,4.6401,4.6576,4.6401,4.6576,187200.0
2008-09-26 12:50:00,5.33,5.33,5.32,5.33,95200.0,4.6576,4.6576,4.6488,4.6576,95200.0
2008-09-26 12:55:00,5.33,5.33,5.32,5.33,136800.0,4.6576,4.6576,4.6488,4.6576,136800.0
2008-09-26 13:00:00,5.33,5.35,5.33,5.34,165600.0,4.6576,4.6751,4.6576,4.6663,165600.0
2008-09-26 13:05:00,5.34,5.36,5.34,5.35,65600.0,4.6663,4.6838,4.6663,4.6751,65600.0
2008-09-26 13:10:00,5.35,5.38,5.35,5.36,144000.0,4.6751,4.7013,4.6751,4.6838,144000.0
2008-09-26 13:15:00,5.36,5.37,5.35,5.36,73600.0,4.6838,4.6925,4.6751,4.6838,73600.0
2008-09-26 13:20:00,5.36,5.36,5.35,5.36,133600.0,4.6838,4.6838,4.6751,4.6838,133600.0
2008-09-26 13:25:00,5.36,5.37,5.33,5.34,196800.0,4.6838,4.6925,4.6576,4.6663,196800.0
2008-09-26 13:30:00,5.34,5.34,5.33,5.34,163200.0,4.6663,4.6663,4.6576,4.6663,163200.0
2008-09-26 13:35:00,5.33,5.35,5.33,5.35,274400.0,4.6576,4.6751,4.6576,4.6751,274400.0
2008-09-26 13:40:00,5.35,5.35,5.34,5.34,337600.0,4.6751,4.6751,4.6663,4.6663,337600.0
2008-09-26 13:45:00,5.34,5.34,5.33,5.33,120800.0,4.6663,4.6663,4.6576,4.6576,120800.0
2008-09-26 13:50:00,5.33,5.33,5.32,5.32,187200.0,4.6576,4.6576,4.6488,4.6488,187200.0
2008-09-26 13:55:00,5.32,5.34,5.32,5.34,122400.0,4.6488,4.6663,4.6488,4.6663,122400.0
2008-09-26 14:00:00,5.34,5.34,5.33,5.34,320000.0,4.6663,4.6663,4.6576,4.6663,320000.0
2008-09-26 14:05:00,5.33,5.35,5.32,5.33,156000.0,4.6576,4.6751,4.6488,4.6576,156000.0
2008-09-26 14:10:00,5.33,5.33,5.33,5.33,94400.0,4.6576,4.6576,4.6576,4.6576,94400.0
2008-09-26 14:15:00,5.33,5.34,5.32,5.32,236800.0,4.6576,4.6663,4.6488,4.6488,236800.0
2008-09-26 14:20:00,5.32,5.33,5.32,5.33,172800.0,4.6488,4.6576,4.6488,4.6576,172800.0
2008-09-26 14:25:00,5.33,5.33,5.31,5.32,171200.0,4.6576,4.6576,4.6401,4.6488,171200.0
2008-09-26 14:30:00,5.32,5.33,5.32,5.33,93600.0,4.6488,4.6576,4.6488,4.6576,93600.0
2008-09-26 14:35:00,5.32,5.33,5.32,5.32,164000.0,4.6488,4.6576,4.6488,4.6488,164000.0
2008-09-26 14:40:00,5.32,5.33,5.31,5.31,223200.0,4.6488,4.6576,4.6401,4.6401,223200.0
2008-09-26 14:45:00,5.31,5.33,5.31,5.33,170400.0,4.6401,4.6576,4.6401,4.6576,170400.0
2008-09-26 14:50:00,5.33,5.33,5.3,5.3,335200.0,4.6576,4.6576,4.6314,4.6314,335200.0
2008-09-26 14:55:00,5.3,5.31,5.27,5.29,412000.0,4.6314,4.6401,4.6051,4.6226,412000.0
2008-09-26 15:00:00,5.29,5.3,5.26,5.26,317600.0,4.6226,4.6314,4.5964,4.5964,317600.0
2008-09-26 15:05:00,5.26,5.28,5.25,5.26,451200.0,4.5964,4.6139,4.5877,4.5964,451200.0
2008-09-26 15:10:00,5.26,5.27,5.26,5.27,313600.0,4.5964,4.6051,4.5964,4.6051,313600.0
2008-09-26 15:15:00,5.27,5.27,5.25,5.25,282400.0,4.6051,4.6051,4.5877,4.5877,282400.0
2008-09-26 15:20:00,5.25,5.29,5.24,5.28,476800.0,4.5877,4.6226,4.5789,4.6139,476800.0
2008-09-26 15:25:00,5.28,5.3,5.28,5.3,267200.0,4.6139,4.6314,4.6139,4.6314,267200.0
2008-09-26 15:30:00,5.3,5.31,5.29,5.3,246400.0,4.6314,4.6401,4.6226,4.6314,246400.0
2008-09-26 15:35:00,5.3,5.31,5.29,5.31,355200.0,4.6314,4.6401,4.6226,4.6401,355200.0
2008-09-26 15:40:00,5.31,5.31,5.28,5.29,767200.0,4.6401,4.6401,4.6139,4.6226,767200.0
2008-09-26 15:45:00,5.29,5.31,5.29,5.3,481600.0,4.6226,4.6401,4.6226,4.6314,481600.0
2008-09-26 15:50:00,5.3,5.34,5.3,5.34,436800.0,4.6314,4.6663,4.6314,4.6663,436800.0
2008-09-26 15:55:00,5.34,5.36,5.33,5.35,1003200.0,4.6663,4.6838,4.6576,4.6751,1003200.0
2008-09-29 09:30:00,5.25,5.25,5.19,5.22,113600.0,4.5877,4.5877,4.5352,4.5615,113600.0
2008-09-29 09:35:00,5.23,5.24,5.21,5.21,105600.0,4.5702,4.5789,4.5527,4.5527,105600.0
2008-09-29 09:40:00,5.21,5.21,5.19,5.2,159200.0,4.5527,4.5527,4.5352,4.544,159200.0
2008-09-29 09:45:00,5.2,5.2,5.14,5.14,332800.0,4.544,4.544,4.4915,4.4915,332800.0
2008-09-29 09:50:00,5.15,5.15,5.1,5.1,444000.0,4.5003,4.5003,4.4566,4.4566,444000.0
2008-09-29 09:55:00,5.1,5.11,5.07,5.09,481600.0,4.4566,4.4653,4.4304,4.4479,481600.0
2008-09-29 10:00:00,5.09,5.09,5.05,5.06,698400.0,4.4479,4.4479,4.4129,4.4216,698400.0
2008-09-29 10:05:00,5.06,5.08,5.05,5.07,894400.0,4.4216,4.4391,4.4129,4.4304,894400.0
2008-09-29 10:10:00,5.07,5.07,5.01,5.02,722400.0,4.4304,4.4304,4.3779,4.3867,722400.0
2008-09-29 10:15:00,5.02,5.02,4.95,4.96,676000.0,4.3867,4.3867,4.3255,4.3343,676000.0
2008-09-29 10:20:00,4.97,4.98,4.9,4.93,1081600.0,4.343,4.3517,4.2818,4.308,1081600.0
2008-09-29 10:25:00,4.93,5.0,4.93,4.99,206400.0,4.308,4.3692,4.308,4.3605,206400.0
2008-09-29 10:30:00,4.99,5.01,4.97,5.0,260800.0,4.3605,4.3779,4.343,4.3692,260800.0
2008-09-29 10:35:00,5.0,5.02,4.98,5.0,222400.0,4.3692,4.3867,4.3517,4.3692,222400.0
2008-09-29 10:40:00,5.0,5.01,4.99,5.0,198400.0,4.3692,4.3779,4.3605,4.3692,198400.0
2008-09-29 10:45:00,5.0,5.02,5.0,5.0,128800.0,4.3692,4.3867,4.3692,4.3692,128800.0
2008-09-29 10:50:00,5.0,5.0,4.98,4.99,117600.0,4.3692,4.3692,4.3517,4.3605,117600.0
2008-09-29 10:55:00,4.99,4.99,4.96,4.97,208000.0,4.3605,4.3605,4.3343,4.343,208000.0
2008-09-29 11:00:00,4.97,4.99,4.97,4.98,382400.0,4.343,4.3605,4.343,4.3517,382400.0
2008-09-29 11:05:00,4.98,5.0,4.96,4.98,318400.0,4.3517,4.3692,4.3343,4.3517,318400.0
2008-09-29 11:10:00,4.98,5.01,4.97,5.0,249600.0,4.3517,4.3779,4.343,4.3692,249600.0
2008-09-29 11:15:00,5.0,5.01,5.0,5.0,153600.0,4.3692,4.3779,4.3692,4.3692,153600.0
2008-09-29 11:20:00,5.0,5.01,4.99,5.0,113600.0,4.3692,4.3779,4.3605,4.3692,113600.0
2008-09-29 11:25:00,5.0,5.01,4.99,5.0,141600.0,4.3692,4.3779,4.3605,4.3692,141600.0
2008-09-29 11:30:00,5.0,5.0,4.97,4.97,284000.0,4.3692,4.3692,4.343,4.343,284000.0
2008-09-29 11:35:00,4.97,4.98,4.93,4.94,268800.0,4.343,4.3517,4.308,4.3168,268800.0
2008-09-29 11:40:00,4.94,4.95,4.93,4.93,218400.0,4.3168,4.3255,4.308,4.308,218400.0
2008-09-29 11:45:00,4.93,4.95,4.93,4.94,237600.0,4.308,4.3255,4.308,4.3168,237600.0
2008-09-29 11:50:00,4.94,4.96,4.93,4.95,311200.0,4.3168,4.3343,4.308,4.3255,311200.0
2008-09-29 11:55:00,4.95,4.98,4.95,4.97,289600.0,4.3255,4.3517,4.3255,4.343,289600.0
2008-09-29 12:00:00,4.97,4.97,4.95,4.96,310400.0,4.343,4.343,4.3255,4.3343,310400.0
2008-09-29 12:05:00,4.96,4.98,4.96,4.98,130400.0,4.3343,4.3517,4.3343,4.3517,130400.0
2008-09-29 12:10:00,4.98,4.99,4.96,4.96,156000.0,4.3517,4.3605,4.3343,4.3343,156000.0
2008-09-29 12:15:00,4.96,4.96,4.95,4.95,119200.0,4.3343,4.3343,4.3255,4.3255,119200.0
2008-09-29 12:20:00,4.95,4.97,4.95,4.95,240800.0,4.3255,4.343,4.3255,4.3255,240800.0
2008-09-29 12:25:00,4.96,4.98,4.95,4.97,156000.0,4.3343,4.3517,4.3255,4.343,156000.0
2008-09-29 12:30:00,4.97,4.99,4.95,4.98,155200.0,4.343,4.3605,4.3255,4.3517,155200.0
2008-09-29 12:35:00,4.98,4.99,4.97,4.97,153600.0,4.3517,4.3605,4.343,4.343,153600.0
2008-09-29 12:40:00,4.97,5.01,4.97,5.01,143200.0,4.343,4.3779,4.343,4.3779,143200.0
2008-09-29 12:45:00,5.01,5.01,4.99,5.0,204000.0,4.3779,4.3779,4.3605,4.3692,204000.0
2008-09-29 12:50:00,5.0,5.02,5.0,5.02,408800.0,4.3692,4.3867,4.3692,4.3867,408800.0
2008-09-29 12:55:00,5.02,5.03,5.01,5.01,326400.0,4.3867,4.3954,4.3779,4.3779,326400.0
2008-09-29 13:00:00,5.01,5.01,5.01,5.01,159200.0,4.3779,4.3779,4.3779,4.3779,159200.0
2008-09-29 13:05:00,5.01,5.01,4.98,4.98,288800.0,4.3779,4.3779,4.3517,4.3517,288800.0
2008-09-29 13:10:00,4.98,5.0,4.98,4.99,372800.0,4.3517,4.3692,4.3517,4.3605,372800.0
2008-09-29 13:15:00,4.99,4.99,4.98,4.98,202400.0,4.3605,4.3605,4.3517,4.3517,202400.0
2008-09-29 13:20:00,4.98,5.0,4.98,5.0,142400.0,4.3517,4.3692,4.3517,4.3692,142400.0
2008-09-29 13:25:00,5.0,5.01,4.99,5.0,269600.0,4.3692,4.3779,4.3605,4.3692,269600.0
2008-09-29 13:30:00,5.0,5.01,5.0,5.0,303200.0,4.3692,4.3779,4.3692,4.3692,303200.0
2008-09-29 13:35:00,5.0,5.02,4.99,5.0,520000.0,4.3692,4.3867,4.3605,4.3692,520000.0
2008-09-29 13:40:00,5.0,5.0,4.97,4.98,456800.0,4.3692,4.3692,4.343,4.3517,456800.0
2008-09-29 13:45:00,4.97,4.98,4.9,4.96,405600.0,4.343,4.3517,4.2818,4.3343,405600.0
2008-09-29 13:50:00,4.94,4.99,4.93,4.98,217600.0,4.3168,4.3605,4.308,4.3517,217600.0
2008-09-29 13:55:00,4.97,4.99,4.95,4.97,500800.0,4.343,4.3605,4.3255,4.343,500800.0
2008-09-29 14:00:00,4.98,4.98,4.93,4.97,340000.0,4.3517,4.3517,4.308,4.343,340000.0
2008-09-29 14:05:00,4.97,5.0,4.93,4.97,417600.0,4.343,4.3692,4.308,4.343,417600.0
2008-09-29 14:10:00,4.97,4.99,4.91,4.93,517600.0,4.343,4.3605,4.2906,4.308,517600.0
2008-09-29 14:15:00,4.93,4.93,4.9,4.92,245600.0,4.308,4.308,4.2818,4.2993,245600.0
2008-09-29 14:20:00,4.92,4.94,4.92,4.94,319200.0,4.2993,4.3168,4.2993,4.3168,319200.0
2008-09-29 14:25:00,4.94,4.94,4.92,4.94,712800.0,4.3168,4.3168,4.2993,4.3168,712800.0
2008-09-29 14:30:00,4.94,4.94,4.93,4.93,416800.0,4.3168,4.3168,4.308,4.308,416800.0
2008-09-29 14:35:00,4.94,4.95,4.93,4.94,344000.0,4.3168,4.3255,4.308,4.3168,344000.0
2008-09-29 14:40:00,4.94,4.94,4.93,4.94,225600.0,4.3168,4.3168,4.308,4.3168,225600.0
2008-09-29 14:45:00,4.94,4.94,4.93,4.93,383200.0,4.3168,4.3168,4.308,4.308,383200.0
2008-09-29 14:50:00,4.93,4.94,4.91,4.91,312800.0,4.308,4.3168,4.2906,4.2906,312800.0
2008-09-29 14:55:00,4.91,4.91,4.89,4.9,294400.0,4.2906,4.2906,4.2731,4.2818,294400.0
2008-09-29 15:00:00,4.9,4.92,4.9,4.9,687200.0,4.2818,4.2993,4.2818,4.2818,687200.0
2008-09-29 15:05:00,4.9,4.93,4.9,4.92,323200.0,4.2818,4.308,4.2818,4.2993,323200.0
2008-09-29 15:10:00,4.92,4.93,4.91,4.93,419200.0,4.2993,4.308,4.2906,4.308,419200.0
2008-09-29 15:15:00,4.93,4.93,4.9,4.9,416800.0,4.308,4.308,4.2818,4.2818,416800.0
2008-09-29 15:20:00,4.9,4.93,4.9,4.93,557600.0,4.2818,4.308,4.2818,4.308,557600.0
2008-09-29 15:25:00,4.93,5.0,4.93,4.97,1237600.0,4.308,4.3692,4.308,4.343,1237600.0
2008-09-29 15:30:00,4.97,5.03,4.97,5.02,786400.0,4.343,4.3954,4.343,4.3867,786400.0
2008-09-29 15:35:00,5.02,5.09,5.01,5.09,1481600.0,4.3867,4.4479,4.3779,4.4479,1481600.0
2008-09-29 15:40:00,5.09,5.11,5.0,5.0,3538400.0,4.4479,4.4653,4.3692,4.3692,3538400.0
2008-09-29 15:45:00,5.0,5.01,4.91,4.93,3768000.0,4.3692,4.3779,4.2906,4.308,3768000.0
2008-09-29 15:50:00,4.93,5.07,4.93,5.05,2423200.0,4.308,4.4304,4.308,4.4129,2423200.0
2008-09-29 15:55:00,5.05,5.19,5.04,5.08,3168800.0,4.4129,4.5352,4.4042,4.4391,3168800.0
2008-09-30 09:30:00,5.15,5.16,5.06,5.06,716000.0,4.5003,4.509,4.4216,4.4216,716000.0
2008-09-30 09:35:00,5.06,5.07,5.04,5.06,1254400.0,4.4216,4.4304,4.4042,4.4216,1254400.0
2008-09-30 09:40:00,5.06,5.06,4.98,5.0,891200.0,4.4216,4.4216,4.3517,4.3692,891200.0
2008-09-30 09:45:00,5.0,5.01,4.99,5.0,600800.0,4.3692,4.3779,4.3605,4.3692,600800.0
2008-09-30 09:50:00,5.0,5.02,5.0,5.01,490400.0,4.3692,4.3867,4.3692,4.3779,490400.0
2008-09-30 09:55:00,5.01,5.02,4.98,5.0,624000.0,4.3779,4.3867,4.3517,4.3692,624000.0
2008-09-30 10:00:00,5.01,5.02,5.0,5.0,302400.0,4.3779,4.3867,4.3692,4.3692,302400.0
2008-09-30 10:05:00,5.0,5.0,4.96,4.96,509600.0,4.3692,4.3692,4.3343,4.3343,509600.0
2008-09-30 10:10:00,4.96,4.99,4.96,4.99,211200.0,4.3343,4.3605,4.3343,4.3605,211200.0
2008-09-30 10:15:00,4.99,5.0,4.98,4.99,208000.0,4.3605,4.3692,4.3517,4.3605,208000.0
2008-09-30 10:20:00,4.99,4.99,4.95,4.96,228000.0,4.3605,4.3605,4.3255,4.3343,228000.0
2008-09-30 10:25:00,4.96,4.96,4.94,4.95,528000.0,4.3343,4.3343,4.3168,4.3255,528000.0
2008-09-30 10:30:00,4.95,4.96,4.95,4.96,328800.0,4.3255,4.3343,4.3255,4.3343,328800.0
2008-09-30 10:35:00,4.96,4.97,4.96,4.96,345600.0,4.3343,4.343,4.3343,4.3343,345600.0
2008-09-30 10:40:00,4.96,4.96,4.95,4.96,176000.0,4.3343,4.3343,4.3255,4.3343,176000.0
2008-09-30 10:45:00,4.96,4.97,4.95,4.96,395200.0,4.3343,4.343,4.3255,4.3343,395200.0
2008-09-30 10:50:00,4.96,4.96,4.93,4.94,327200.0,4.3343,4.3343,4.308,4.3168,327200.0
2008-09-30 10:55:00,4.94,4.94,4.93,4.93,206400.0,4.3168,4.3168,4.308,4.308,206400.0
2008-09-30 11:00:00,4.94,4.95,4.93,4.95,204000.0,4.3168,4.3255,4.308,4.3255,204000.0
2008-09-30 11:05:00,4.94,4.95,4.94,4.95,324800.0,4.3168,4.3255,4.3168,4.3255,324800.0
2008-09-30 11:10:00,4.95,4.95,4.95,4.95,158400.0,4.3255,4.3255,4.3255,4.3255,158400.0
2008-09-30 11:15:00,4.95,4.96,4.95,4.96,167200.0,4.3255,4.3343,4.3255,4.3343,167200.0
2008-09-30 11:20:00,4.96,4.97,4.95,4.97,274400.0,4.3343,4.343,4.3255,4.343,274400.0
2008-09-30 11:25:00,4.97,4.98,4.96,4.98,187200.0,4.343,4.3517,4.3343,4.3517,187200.0
2008-09-30 11:30:00,4.98,5.0,4.98,5.0,347200.0,4.3517,4.3692,4.3517,4.3692,347200.0
2008-09-30 11:35:00,5.0,5.01,4.99,5.0,369600.0,4.3692,4.3779,4.3605,4.3692,369600.0
2008-09-30 11:40:00,5.01,5.01,5.0,5.0,750400.0,4.3779,4.3779,4.3692,4.3692,750400.0
2008-09-30 11:45:00,5.0,5.02,5.0,5.02,201600.0,4.3692,4.3867,4.3692,4.3867,201600.0
2008-09-30 11:50:00,5.02,5.02,5.01,5.02,213600.0,4.3867,4.3867,4.3779,4.3867,213600.0
2008-09-30 11:55:00,5.02,5.02,5.01,5.01,171200.0,4.3867,4.3867,4.3779,4.3779,171200.0
2008-09-30 12:00:00,5.02,5.02,5.01,5.02,173600.0,4.3867,4.3867,4.3779,4.3867,173600.0
2008-09-30 12:05:00,5.02,5.03,5.02,5.03,232000.0,4.3867,4.3954,4.3867,4.3954,232000.0
2008-09-30 12:10:00,5.02,5.03,5.02,5.03,164800.0,4.3867,4.3954,4.3867,4.3954,164800.0
2008-09-30 12:15:00,5.03,5.03,5.02,5.03,326400.0,4.3954,4.3954,4.3867,4.3954,326400.0
2008-09-30 12:20:00,5.03,5.03,5.02,5.02,347200.0,4.3954,4.3954,4.3867,4.3867,347200.0
2008-09-30 12:25:00,5.02,5.03,5.01,5.01,317600.0,4.3867,4.3954,4.3779,4.3779,317600.0
2008-09-30 12:30:00,5.01,5.02,5.01,5.02,195200.0,4.3779,4.3867,4.3779,4.3867,195200.0
2008-09-30 12:35:00,5.02,5.02,5.01,5.01,256000.0,4.3867,4.3867,4.3779,4.3779,256000.0
2008-09-30 12:40:00,5.01,5.01,5.01,5.01,393600.0,4.3779,4.3779,4.3779,4.3779,393600.0
2008-09-30 12:45:00,5.01,5.01,4.99,4.99,369600.0,4.3779,4.3779,4.3605,4.3605,369600.0
2008-09-30 12:50:00,4.99,5.0,4.99,5.0,273600.0,4.3605,4.3692,4.3605,4.3692,273600.0
2008-09-30 12:55:00,5.0,5.02,5.0,5.02,143200.0,4.3692,4.3867,4.3692,4.3867,143200.0
2008-09-30 13:00:00,5.02,5.03,5.01,5.01,176800.0,4.3867,4.3954,4.3779,4.3779,176800.0
2008-09-30 13:05:00,5.02,5.04,5.02,5.03,221600.0,4.3867,4.4042,4.3867,4.3954,221600.0
2008-09-30 13:10:00,5.04,5.04,5.02,5.04,480000.0,4.4042,4.4042,4.3867,4.4042,480000.0
2008-09-30 13:15:00,5.04,5.04,5.02,5.03,296000.0,4.4042,4.4042,4.3867,4.3954,296000.0
2008-09-30 13:20:00,5.03,5.03,5.03,5.03,134400.0,4.3954,4.3954,4.3954,4.3954,134400.0
2008-09-30 13:25:00,5.03,5.04,5.03,5.03,274400.0,4.3954,4.4042,4.3954,4.3954,274400.0
2008-09-30 13:30:00,5.03,5.04,5.03,5.03,220000.0,4.3954,4.4042,4.3954,4.3954,220000.0
2008-09-30 13:35:00,5.03,5.04,5.03,5.03,77600.0,4.3954,4.4042,4.3954,4.3954,77600.0
2008-09-30 13:40:00,5.03,5.03,5.01,5.02,342400.0,4.3954,4.3954,4.3779,4.3867,342400.0
2008-09-30 13:45:00,5.02,5.02,5.01,5.02,153600.0,4.3867,4.3867,4.3779,4.3867,153600.0
2008-09-30 13:50:00,5.02,5.02,5.01,5.01,212800.0,4.3867,4.3867,4.3779,4.3779,212800.0
2008-09-30 13:55:00,5.02,5.02,5.0,5.0,129600.0,4.3867,4.3867,4.3692,4.3692,129600.0
2008-09-30 14:00:00,5.0,5.02,5.0,5.01,316800.0,4.3692,4.3867,4.3692,4.3779,316800.0
2008-09-30 14:05:00,5.01,5.01,5.0,5.0,702400.0,4.3779,4.3779,4.3692,4.3692,702400.0
2008-09-30 14:10:00,5.0,5.01,5.0,5.0,584800.0,4.3692,4.3779,4.3692,4.3692,584800.0
2008-09-30 14:15:00,5.0,5.0,4.98,4.99,128800.0,4.3692,4.3692,4.3517,4.3605,128800.0
2008-09-30 14:20:00,4.99,5.0,4.99,5.0,132800.0,4.3605,4.3692,4.3605,4.3692,132800.0
2008-09-30 14:25:00,5.0,5.0,5.0,5.0,212000.0,4.3692,4.3692,4.3692,4.3692,212000.0
2008-09-30 14:30:00,5.0,5.0,5.0,5.0,333600.0,4.3692,4.3692,4.3692,4.3692,333600.0
2008-09-30 14:35:00,5.0,5.0,5.0,5.0,186400.0,4.3692,4.3692,4.3692,4.3692,186400.0
2008-09-30 14:40:00,5.0,5.0,5.0,5.0,154400.0,4.3692,4.3692,4.3692,4.3692,154400.0
2008-09-30 14:45:00,5.0,5.0,5.0,5.0,172800.0,4.3692,4.3692,4.3692,4.3692,172800.0
2008-09-30 14:50:00,5.0,5.0,4.99,5.0,201600.0,4.3692,4.3692,4.3605,4.3692,201600.0
2008-09-30 14:55:00,5.0,5.0,5.0,5.0,319200.0,4.3692,4.3692,4.3692,4.3692,319200.0
2008-09-30 15:00:00,5.0,5.0,5.0,5.0,452800.0,4.3692,4.3692,4.3692,4.3692,452800.0
2008-09-30 15:05:00,5.0,5.01,5.0,5.01,1184000.0,4.3692,4.3779,4.3692,4.3779,1184000.0
2008-09-30 15:10:00,5.01,5.01,5.0,5.0,486400.0,4.3779,4.3779,4.3692,4.3692,486400.0
2008-09-30 15:15:00,5.0,5.01,5.0,5.0,492800.0,4.3692,4.3779,4.3692,4.3692,492800.0
2008-09-30 15:20:00,5.0,5.01,5.0,5.01,1283200.0,4.3692,4.3779,4.3692,4.3779,1283200.0
2008-09-30 15:25:00,5.01,5.02,5.01,5.02,511200.0,4.3779,4.3867,4.3779,4.3867,511200.0
2008-09-30 15:30:00,5.02,5.02,5.01,5.01,669600.0,4.3867,4.3867,4.3779,4.3779,669600.0
2008-09-30 15:35:00,5.01,5.02,5.01,5.02,636000.0,4.3779,4.3867,4.3779,4.3867,636000.0
2008-09-30 15:40:00,5.02,5.02,5.01,5.02,1479200.0,4.3867,4.3867,4.3779,4.3867,1479200.0
2008-09-30 15:45:00,5.02,5.03,5.02,5.03,928000.0,4.3867,4.3954,4.3867,4.3954,928000.0
2008-09-30 15:50:00,5.03,5.03,5.01,5.02,878400.0,4.3954,4.3954,4.3779,4.3867,878400.0
2008-09-30 15:55:00,5.01,5.02,5.01,5.02,1384000.0,4.3779,4.3867,4.3779,4.3867,1384000.0
2008-10-01 09:30:00,4.97,5.06,4.96,4.98,292000.0,4.343,4.4216,4.3343,4.3517,292000.0
2008-10-01 09:35:00,4.98,5.01,4.97,4.99,107200.0,4.3517,4.3779,4.343,4.3605,107200.0
2008-10-01 09:40:00,4.99,5.01,4.99,5.01,43200.0,4.3605,4.3779,4.3605,4.3779,43200.0
2008-10-01 09:45:00,5.01,5.02,5.0,5.0,70400.0,4.3779,4.3867,4.3692,4.3692,70400.0
2008-10-01 09:50:00,5.0,5.01,4.97,4.98,156800.0,4.3692,4.3779,4.343,4.3517,156800.0
2008-10-01 09:55:00,4.98,5.0,4.97,4.99,90400.0,4.3517,4.3692,4.343,4.3605,90400.0
2008-10-01 10:00:00,4.99,4.99,4.95,4.95,196000.0,4.3605,4.3605,4.3255,4.3255,196000.0
2008-10-01 10:05:00,4.95,4.95,4.93,4.95,179200.0,4.3255,4.3255,4.308,4.3255,179200.0
2008-10-01 10:10:00,4.95,4.95,4.93,4.94,266400.0,4.3255,4.3255,4.308,4.3168,266400.0
2008-10-01 10:15:00,4.95,4.96,4.94,4.96,104800.0,4.3255,4.3343,4.3168,4.3343,104800.0
2008-10-01 10:20:00,4.96,4.96,4.94,4.95,175200.0,4.3343,4.3343,4.3168,4.3255,175200.0
2008-10-01 10:25:00,4.95,4.95,4.95,4.95,128800.0,4.3255,4.3255,4.3255,4.3255,128800.0
2008-10-01 10:30:00,4.95,4.96,4.95,4.96,273600.0,4.3255,4.3343,4.3255,4.3343,273600.0
2008-10-01 10:35:00,4.96,4.96,4.95,4.95,288000.0,4.3343,4.3343,4.3255,4.3255,288000.0
2008-10-01 10:40:00,4.95,4.96,4.95,4.96,358400.0,4.3255,4.3343,4.3255,4.3343,358400.0
2008-10-01 10:45:00,4.95,4.96,4.95,4.95,208800.0,4.3255,4.3343,4.3255,4.3255,208800.0
2008-10-01 10:50:00,4.95,4.97,4.95,4.97,309600.0,4.3255,4.343,4.3255,4.343,309600.0
2008-10-01 10:55:00,4.97,4.97,4.95,4.95,368800.0,4.343,4.343,4.3255,4.3255,368800.0
2008-10-01 11:00:00,4.95,4.95,4.92,4.93,108000.0,4.3255,4.3255,4.2993,4.308,108000.0
2008-10-01 11:05:00,4.93,4.94,4.92,4.93,274400.0,4.308,4.3168,4.2993,4.308,274400.0
2008-10-01 11:10:00,4.93,4.93,4.92,4.93,118400.0,4.308,4.308,4.2993,4.308,118400.0
2008-10-01 11:15:00,4.93,4.93,4.92,4.93,93600.0,4.308,4.308,4.2993,4.308,93600.0
2008-10-01 11:20:00,4.93,4.93,4.92,4.92,144800.0,4.308,4.308,4.2993,4.2993,144800.0
2008-10-01 11:25:00,4.92,4.94,4.92,4.93,146400.0,4.2993,4.3168,4.2993,4.308,146400.0
2008-10-01 11:30:00,4.93,4.93,4.92,4.92,100000.0,4.308,4.308,4.2993,4.2993,100000.0
2008-10-01 11:35:00,4.92,4.93,4.92,4.92,128800.0,4.2993,4.308,4.2993,4.2993,128800.0
2008-10-01 11:40:00,4.92,4.92,4.91,4.92,341600.0,4.2993,4.2993,4.2906,4.2993,341600.0
2008-10-01 11:45:00,4.92,4.92,4.9,4.9,264800.0,4.2993,4.2993,4.2818,4.2818,264800.0
2008-10-01 11:50:00,4.9,4.91,4.9,4.9,277600.0,4.2818,4.2906,4.2818,4.2818,277600.0
2008-10-01 11:55:00,4.9,4.9,4.89,4.89,136000.0,4.2818,4.2818,4.2731,4.2731,136000.0
2008-10-01 12:00:00,4.89,4.89,4.87,4.87,98400.0,4.2731,4.2731,4.2556,4.2556,98400.0
2008-10-01 12:05:00,4.87,4.87,4.87,4.87,112000.0,4.2556,4.2556,4.2556,4.2556,112000.0
2008-10-01 12:10:00,4.87,4.87,4.86,4.87,114400.0,4.2556,4.2556,4.2469,4.2556,114400.0
2008-10-01 12:15:00,4.87,4.89,4.87,4.88,295200.0,4.2556,4.2731,4.2556,4.2644,295200.0
2008-10-01 12:20:00,4.88,4.89,4.87,4.89,205600.0,4.2644,4.2731,4.2556,4.2731,205600.0
2008-10-01 12:25:00,4.89,4.89,4.88,4.89,225600.0,4.2731,4.2731,4.2644,4.2731,225600.0
2008-10-01 12:30:00,4.89,4.91,4.88,4.91,202400.0,4.2731,4.2906,4.2644,4.2906,202400.0
2008-10-01 12:35:00,4.91,4.91,4.9,4.9,216000.0,4.2906,4.2906,4.2818,4.2818,216000.0
2008-10-01 12:40:00,4.9,4.92,4.9,4.9,161600.0,4.2818,4.2993,4.2818,4.2818,161600.0
2008-10-01 12:45:00,4.9,4.91,4.9,4.91,120800.0,4.2818,4.2906,4.2818,4.2906,120800.0
2008-10-01 12:50:00,4.91,4.92,4.9,4.9,172000.0,4.2906,4.2993,4.2818,4.2818,172000.0
2008-10-01 12:55:00,4.9,4.91,4.9,4.9,78400.0,4.2818,4.2906,4.2818,4.2818,78400.0
2008-10-01 13:00:00,4.9,4.9,4.89,4.89,159200.0,4.2818,4.2818,4.2731,4.2731,159200.0
2008-10-01 13:05:00,4.89,4.9,4.89,4.89,98400.0,4.2731,4.2818,4.2731,4.2731,98400.0
2008-10-01 13:10:00,4.89,4.9,4.89,4.89,170400.0,4.2731,4.2818,4.2731,4.2731,170400.0
2008-10-01 13:15:00,4.89,4.89,4.89,4.89,43200.0,4.2731,4.2731,4.2731,4.2731,43200.0
2008-10-01 13:20:00,4.89,4.89,4.89,4.89,111200.0,4.2731,4.2731,4.2731,4.2731,111200.0
2008-10-01 13:25:00,4.89,4.9,4.88,4.88,72800.0,4.2731,4.2818,4.2644,4.2644,72800.0
2008-10-01 13:30:00,4.88,4.88,4.87,4.87,205600.0,4.2644,4.2644,4.2556,4.2556,205600.0
2008-10-01 13:35:00,4.87,4.88,4.87,4.88,65600.0,4.2556,4.2644,4.2556,4.2644,65600.0
2008-10-01 13:40:00,4.88,4.91,4.86,4.91,204000.0,4.2644,4.2906,4.2469,4.2906,204000.0
2008-10-01 13:45:00,4.91,4.91,4.87,4.88,192800.0,4.2906,4.2906,4.2556,4.2644,192800.0
2008-10-01 13:50:00,4.88,4.9,4.87,4.89,453600.0,4.2644,4.2818,4.2556,4.2731,453600.0
2008-10-01 13:55:00,4.88,4.89,4.87,4.89,177600.0,4.2644,4.2731,4.2556,4.2731,177600.0
2008-10-01 14:00:00,4.89,4.89,4.88,4.88,241600.0,4.2731,4.2731,4.2644,4.2644,241600.0
2008-10-01 14:05:00,4.88,4.9,4.88,4.9,268800.0,4.2644,4.2818,4.2644,4.2818,268800.0
2008-10-01 14:10:00,4.89,4.91,4.89,4.9,300800.0,4.2731,4.2906,4.2731,4.2818,300800.0
2008-10-01 14:15:00,4.9,4.92,4.9,4.91,285600.0,4.2818,4.2993,4.2818,4.2906,285600.0
2008-10-01 14:20:00,4.91,4.91,4.9,4.91,438400.0,4.2906,4.2906,4.2818,4.2906,438400.0
2008-10-01 14:25:00,4.9,4.91,4.9,4.91,181600.0,4.2818,4.2906,4.2818,4.2906,181600.0
2008-10-01 14:30:00,4.91,4.92,4.9,4.9,112000.0,4.2906,4.2993,4.2818,4.2818,112000.0
2008-10-01 14:35:00,4.9,4.92,4.9,4.92,113600.0,4.2818,4.2993,4.2818,4.2993,113600.0
2008-10-01 14:40:00,4.92,4.92,4.91,4.92,288800.0,4.2993,4.2993,4.2906,4.2993,288800.0
2008-10-01 14:45:00,4.92,4.94,4.91,4.94,193600.0,4.2993,4.3168,4.2906,4.3168,193600.0
2008-10-01 14:50:00,4.94,4.94,4.91,4.91,174400.0,4.3168,4.3168,4.2906,4.2906,174400.0
2008-10-01 14:55:00,4.92,4.92,4.9,4.9,157600.0,4.2993,4.2993,4.2818,4.2818,157600.0
2008-10-01 15:00:00,4.9,4.91,4.9,4.91,393600.0,4.2818,4.2906,4.2818,4.2906,393600.0
2008-10-01 15:05:00,4.91,4.91,4.9,4.91,263200.0,4.2906,4.2906,4.2818,4.2906,263200.0
2008-10-01 15:10:00,4.9,4.91,4.89,4.89,280000.0,4.2818,4.2906,4.2731,4.2731,280000.0
2008-10-01 15:15:00,4.89,4.89,4.88,4.89,233600.0,4.2731,4.2731,4.2644,4.2731,233600.0
2008-10-01 15:20:00,4.88,4.89,4.88,4.89,178400.0,4.2644,4.2731,4.2644,4.2731,178400.0
2008-10-01 15:25:00,4.89,4.89,4.88,4.89,272000.0,4.2731,4.2731,4.2644,4.2731,272000.0
2008-10-01 15:30:00,4.89,4.9,4.88,4.9,240000.0,4.2731,4.2818,4.2644,4.2818,240000.0
2008-10-01 15:35:00,4.9,4.9,4.87,4.87,322400.0,4.2818,4.2818,4.2556,4.2556,322400.0
2008-10-01 15:40:00,4.87,4.9,4.87,4.89,381600.0,4.2556,4.2818,4.2556,4.2731,381600.0
2008-10-01 15:45:00,4.89,4.9,4.88,4.88,357600.0,4.2731,4.2818,4.2644,4.2644,357600.0
2008-10-01 15:50:00,4.88,4.89,4.88,4.89,384800.0,4.2644,4.2731,4.2644,4.2731,384800.0
2008-10-01 15:55:00,4.89,4.89,4.87,4.88,979200.0,4.2731,4.2731,4.2556,4.2644,979200.0
2008-10-02 09:30:00,4.65,4.81,4.65,4.73,660800.0,4.0634,4.2032,4.0634,4.1333,660800.0
2008-10-02 09:35:00,4.73,4.74,4.63,4.64,556000.0,4.1333,4.142,4.0459,4.0546,556000.0
2008-10-02 09:40:00,4.65,4.66,4.63,4.64,491200.0,4.0634,4.0721,4.0459,4.0546,491200.0
2008-10-02 09:45:00,4.63,4.64,4.56,4.57,686400.0,4.0459,4.0546,3.9847,3.9935,686400.0
2008-10-02 09:50:00,4.57,4.61,4.55,4.61,688800.0,3.9935,4.0284,3.976,4.0284,688800.0
2008-10-02 09:55:00,4.61,4.63,4.53,4.54,819200.0,4.0284,4.0459,3.9585,3.9672,819200.0
2008-10-02 10:00:00,4.54,4.57,4.52,4.54,317600.0,3.9672,3.9935,3.9498,3.9672,317600.0
2008-10-02 10:05:00,4.54,4.56,4.53,4.54,661600.0,3.9672,3.9847,3.9585,3.9672,661600.0
2008-10-02 10:10:00,4.55,4.57,4.55,4.55,444800.0,3.976,3.9935,3.976,3.976,444800.0
2008-10-02 10:15:00,4.55,4.55,4.51,4.51,618400.0,3.976,3.976,3.941,3.941,618400.0
2008-10-02 10:20:00,4.51,4.53,4.45,4.45,475200.0,3.941,3.9585,3.8886,3.8886,475200.0
2008-10-02 10:25:00,4.45,4.48,4.43,4.43,505600.0,3.8886,3.9148,3.8711,3.8711,505600.0
2008-10-02 10:30:00,4.44,4.44,4.4,4.4,651200.0,3.8799,3.8799,3.8449,3.8449,651200.0
2008-10-02 10:35:00,4.4,4.41,4.37,4.37,1103200.0,3.8449,3.8536,3.8187,3.8187,1103200.0
2008-10-02 10:40:00,4.38,4.38,4.37,4.38,542400.0,3.8274,3.8274,3.8187,3.8274,542400.0
2008-10-02 10:45:00,4.38,4.39,4.37,4.38,259200.0,3.8274,3.8362,3.8187,3.8274,259200.0
2008-10-02 10:50:00,4.38,4.42,4.38,4.42,330400.0,3.8274,3.8624,3.8274,3.8624,330400.0
2008-10-02 10:55:00,4.42,4.43,4.41,4.42,482400.0,3.8624,3.8711,3.8536,3.8624,482400.0
2008-10-02 11:00:00,4.42,4.44,4.42,4.44,337600.0,3.8624,3.8799,3.8624,3.8799,337600.0
2008-10-02 11:05:00,4.44,4.44,4.38,4.39,409600.0,3.8799,3.8799,3.8274,3.8362,409600.0
2008-10-02 11:10:00,4.39,4.41,4.39,4.4,383200.0,3.8362,3.8536,3.8362,3.8449,383200.0
2008-10-02 11:15:00,4.41,4.42,4.39,4.42,321600.0,3.8536,3.8624,3.8362,3.8624,321600.0
2008-10-02 11:20:00,4.42,4.44,4.41,4.44,418400.0,3.8624,3.8799,3.8536,3.8799,418400.0
2008-10-02 11:25:00,4.44,4.45,4.43,4.45,294400.0,3.8799,3.8886,3.8711,3.8886,294400.0
2008-10-02 11:30:00,4.45,4.46,4.43,4.44,461600.0,3.8886,3.8973,3.8711,3.8799,461600.0
2008-10-02 11:35:00,4.44,4.45,4.42,4.43,513600.0,3.8799,3.8886,3.8624,3.8711,513600.0
2008-10-02 11:40:00,4.43,4.43,4.4,4.41,640800.0,3.8711,3.8711,3.8449,3.8536,640800.0
2008-10-02 11:45:00,4.41,4.44,4.4,4.44,679200.0,3.8536,3.8799,3.8449,3.8799,679200.0
2008-10-02 11:50:00,4.44,4.44,4.42,4.43,337600.0,3.8799,3.8799,3.8624,3.8711,337600.0
2008-10-02 11:55:00,4.43,4.45,4.43,4.43,579200.0,3.8711,3.8886,3.8711,3.8711,579200.0
2008-10-02 12:00:00,4.43,4.45,4.43,4.44,152000.0,3.8711,3.8886,3.8711,3.8799,152000.0
2008-10-02 12:05:00,4.45,4.45,4.44,4.44,150400.0,3.8886,3.8886,3.8799,3.8799,150400.0
2008-10-02 12:10:00,4.44,4.45,4.44,4.45,424000.0,3.8799,3.8886,3.8799,3.8886,424000.0
2008-10-02 12:15:00,4.44,4.45,4.44,4.44,131200.0,3.8799,3.8886,3.8799,3.8799,131200.0
2008-10-02 12:20:00,4.44,4.45,4.43,4.44,660800.0,3.8799,3.8886,3.8711,3.8799,660800.0
2008-10-02 12:25:00,4.44,4.44,4.42,4.43,490400.0,3.8799,3.8799,3.8624,3.8711,490400.0
2008-10-02 12:30:00,4.42,4.44,4.41,4.42,673600.0,3.8624,3.8799,3.8536,3.8624,673600.0
2008-10-02 12:35:00,4.43,4.44,4.42,4.42,180000.0,3.8711,3.8799,3.8624,3.8624,180000.0
2008-10-02 12:40:00,4.42,4.43,4.41,4.41,166400.0,3.8624,3.8711,3.8536,3.8536,166400.0
2008-10-02 12:45:00,4.41,4.41,4.4,4.41,301600.0,3.8536,3.8536,3.8449,3.8536,301600.0
2008-10-02 12:50:00,4.41,4.41,4.4,4.4,267200.0,3.8536,3.8536,3.8449,3.8449,267200.0
2008-10-02 12:55:00,4.4,4.41,4.38,4.41,187200.0,3.8449,3.8536,3.8274,3.8536,187200.0
2008-10-02 13:00:00,4.41,4.41,4.39,4.39,220000.0,3.8536,3.8536,3.8362,3.8362,220000.0
2008-10-02 13:05:00,4.39,4.41,4.39,4.39,296000.0,3.8362,3.8536,3.8362,3.8362,296000.0
2008-10-02 13:10:00,4.39,4.39,4.37,4.38,300800.0,3.8362,3.8362,3.8187,3.8274,300800.0
2008-10-02 13:15:00,4.38,4.41,4.38,4.41,301600.0,3.8274,3.8536,3.8274,3.8536,301600.0
2008-10-02 13:20:00,4.41,4.42,4.41,4.42,287200.0,3.8536,3.8624,3.8536,3.8624,287200.0
2008-10-02 13:25:00,4.42,4.43,4.41,4.43,372000.0,3.8624,3.8711,3.8536,3.8711,372000.0
2008-10-02 13:30:00,4.43,4.44,4.43,4.44,296800.0,3.8711,3.8799,3.8711,3.8799,296800.0
2008-10-02 13:35:00,4.44,4.44,4.43,4.44,336000.0,3.8799,3.8799,3.8711,3.8799,336000.0
2008-10-02 13:40:00,4.44,4.46,4.43,4.46,206400.0,3.8799,3.8973,3.8711,3.8973,206400.0
2008-10-02 13:45:00,4.46,4.46,4.44,4.44,469600.0,3.8973,3.8973,3.8799,3.8799,469600.0
2008-10-02 13:50:00,4.44,4.45,4.43,4.44,497600.0,3.8799,3.8886,3.8711,3.8799,497600.0
2008-10-02 13:55:00,4.44,4.46,4.44,4.46,246400.0,3.8799,3.8973,3.8799,3.8973,246400.0
2008-10-02 14:00:00,4.46,4.47,4.45,4.46,173600.0,3.8973,3.9061,3.8886,3.8973,173600.0
2008-10-02 14:05:00,4.47,4.47,4.45,4.46,126400.0,3.9061,3.9061,3.8886,3.8973,126400.0
2008-10-02 14:10:00,4.46,4.47,4.46,4.47,167200.0,3.8973,3.9061,3.8973,3.9061,167200.0
2008-10-02 14:15:00,4.47,4.47,4.45,4.46,265600.0,3.9061,3.9061,3.8886,3.8973,265600.0
2008-10-02 14:20:00,4.46,4.46,4.44,4.45,233600.0,3.8973,3.8973,3.8799,3.8886,233600.0
2008-10-02 14:25:00,4.45,4.45,4.44,4.44,144800.0,3.8886,3.8886,3.8799,3.8799,144800.0
2008-10-02 14:30:00,4.45,4.46,4.44,4.45,478400.0,3.8886,3.8973,3.8799,3.8886,478400.0
2008-10-02 14:35:00,4.45,4.45,4.43,4.44,712000.0,3.8886,3.8886,3.8711,3.8799,712000.0
2008-10-02 14:40:00,4.44,4.44,4.42,4.42,186400.0,3.8799,3.8799,3.8624,3.8624,186400.0
2008-10-02 14:45:00,4.42,4.44,4.42,4.44,214400.0,3.8624,3.8799,3.8624,3.8799,214400.0
2008-10-02 14:50:00,4.44,4.44,4.43,4.43,174400.0,3.8799,3.8799,3.8711,3.8711,174400.0
2008-10-02 14:55:00,4.43,4.46,4.43,4.45,293600.0,3.8711,3.8973,3.8711,3.8886,293600.0
2008-10-02 15:00:00,4.45,4.45,4.44,4.45,195200.0,3.8886,3.8886,3.8799,3.8886,195200.0
2008-10-02 15:05:00,4.45,4.46,4.45,4.45,198400.0,3.8886,3.8973,3.8886,3.8886,198400.0
2008-10-02 15:10:00,4.45,4.45,4.44,4.44,291200.0,3.8886,3.8886,3.8799,3.8799,291200.0
2008-10-02 15:15:00,4.44,4.44,4.42,4.42,258400.0,3.8799,3.8799,3.8624,3.8624,258400.0
2008-10-02 15:20:00,4.42,4.43,4.42,4.42,232000.0,3.8624,3.8711,3.8624,3.8624,232000.0
2008-10-02 15:25:00,4.43,4.43,4.42,4.42,184800.0,3.8711,3.8711,3.8624,3.8624,184800.0
2008-10-02 15:30:00,4.42,4.44,4.42,4.43,315200.0,3.8624,3.8799,3.8624,3.8711,315200.0
2008-10-02 15:35:00,4.43,4.43,4.42,4.42,436000.0,3.8711,3.8711,3.8624,3.8624,436000.0
2008-10-02 15:40:00,4.42,4.43,4.41,4.42,467200.0,3.8624,3.8711,3.8536,3.8624,467200.0
2008-10-02 15:45:00,4.42,4.42,4.41,4.41,391200.0,3.8624,3.8624,3.8536,3.8536,391200.0
2008-10-02 15:50:00,4.41,4.42,4.41,4.41,602400.0,3.8536,3.8624,3.8536,3.8536,602400.0
2008-10-02 15:55:00,4.41,4.41,4.4,4.41,843200.0,3.8536,3.8536,3.8449,3.8536,843200.0
2008-10-03 09:30:00,4.47,4.56,4.47,4.47,256800.0,3.9061,3.9847,3.9061,3.9061,256800.0
2008-10-03 09:35:00,4.47,4.48,4.35,4.38,1028000.0,3.9061,3.9148,3.8012,3.8274,1028000.0
2008-10-03 09:40:00,4.38,4.47,4.37,4.46,235200.0,3.8274,3.9061,3.8187,3.8973,235200.0
2008-10-03 09:45:00,4.46,4.49,4.46,4.49,210400.0,3.8973,3.9236,3.8973,3.9236,210400.0
2008-10-03 09:50:00,4.49,4.5,4.48,4.48,304000.0,3.9236,3.9323,3.9148,3.9148,304000.0
2008-10-03 09:55:00,4.48,4.48,4.44,4.45,497600.0,3.9148,3.9148,3.8799,3.8886,497600.0
2008-10-03 10:00:00,4.44,4.46,4.42,4.43,373600.0,3.8799,3.8973,3.8624,3.8711,373600.0
2008-10-03 10:05:00,4.43,4.44,4.42,4.43,744000.0,3.8711,3.8799,3.8624,3.8711,744000.0
2008-10-03 10:10:00,4.43,4.43,4.41,4.43,270400.0,3.8711,3.8711,3.8536,3.8711,270400.0
2008-10-03 10:15:00,4.43,4.44,4.41,4.42,275200.0,3.8711,3.8799,3.8536,3.8624,275200.0
2008-10-03 10:20:00,4.42,4.45,4.41,4.41,508000.0,3.8624,3.8886,3.8536,3.8536,508000.0
2008-10-03 10:25:00,4.41,4.41,4.38,4.4,406400.0,3.8536,3.8536,3.8274,3.8449,406400.0
2008-10-03 10:30:00,4.4,4.42,4.39,4.41,317600.0,3.8449,3.8624,3.8362,3.8536,317600.0
2008-10-03 10:35:00,4.41,4.43,4.41,4.42,372000.0,3.8536,3.8711,3.8536,3.8624,372000.0
2008-10-03 10:40:00,4.42,4.43,4.41,4.42,198400.0,3.8624,3.8711,3.8536,3.8624,198400.0
2008-10-03 10:45:00,4.42,4.46,4.42,4.45,354400.0,3.8624,3.8973,3.8624,3.8886,354400.0
2008-10-03 10:50:00,4.45,4.53,4.44,4.52,777600.0,3.8886,3.9585,3.8799,3.9498,777600.0
2008-10-03 10:55:00,4.52,4.52,4.5,4.51,334400.0,3.9498,3.9498,3.9323,3.941,334400.0
2008-10-03 11:00:00,4.51,4.53,4.47,4.48,551200.0,3.941,3.9585,3.9061,3.9148,551200.0
2008-10-03 11:05:00,4.48,4.48,4.45,4.46,266400.0,3.9148,3.9148,3.8886,3.8973,266400.0
2008-10-03 11:10:00,4.46,4.47,4.46,4.47,137600.0,3.8973,3.9061,3.8973,3.9061,137600.0
2008-10-03 11:15:00,4.46,4.47,4.45,4.46,468000.0,3.8973,3.9061,3.8886,3.8973,468000.0
2008-10-03 11:20:00,4.46,4.47,4.45,4.47,189600.0,3.8973,3.9061,3.8886,3.9061,189600.0
2008-10-03 11:25:00,4.47,4.47,4.46,4.46,143200.0,3.9061,3.9061,3.8973,3.8973,143200.0
2008-10-03 11:30:00,4.46,4.47,4.46,4.46,188800.0,3.8973,3.9061,3.8973,3.8973,188800.0
2008-10-03 11:35:00,4.47,4.47,4.46,4.46,253600.0,3.9061,3.9061,3.8973,3.8973,253600.0
2008-10-03 11:40:00,4.46,4.47,4.44,4.45,1504800.0,3.8973,3.9061,3.8799,3.8886,1504800.0
2008-10-03 11:45:00,4.46,4.46,4.45,4.45,664000.0,3.8973,3.8973,3.8886,3.8886,664000.0
2008-10-03 11:50:00,4.45,4.46,4.44,4.46,736800.0,3.8886,3.8973,3.8799,3.8973,736800.0
2008-10-03 11:55:00,4.46,4.47,4.46,4.46,343200.0,3.8973,3.9061,3.8973,3.8973,343200.0
2008-10-03 12:00:00,4.46,4.47,4.46,4.46,696000.0,3.8973,3.9061,3.8973,3.8973,696000.0
2008-10-03 12:05:00,4.46,4.47,4.44,4.45,685600.0,3.8973,3.9061,3.8799,3.8886,685600.0
2008-10-03 12:10:00,4.45,4.48,4.45,4.48,1018400.0,3.8886,3.9148,3.8886,3.9148,1018400.0
2008-10-03 12:15:00,4.48,4.5,4.46,4.46,638400.0,3.9148,3.9323,3.8973,3.8973,638400.0
2008-10-03 12:20:00,4.46,4.47,4.46,4.47,337600.0,3.8973,3.9061,3.8973,3.9061,337600.0
2008-10-03 12:25:00,4.46,4.5,4.46,4.5,358400.0,3.8973,3.9323,3.8973,3.9323,358400.0
2008-10-03 12:30:00,4.5,4.51,4.49,4.49,242400.0,3.9323,3.941,3.9236,3.9236,242400.0
2008-10-03 12:35:00,4.49,4.53,4.49,4.52,619200.0,3.9236,3.9585,3.9236,3.9498,619200.0
2008-10-03 12:40:00,4.52,4.53,4.5,4.52,507200.0,3.9498,3.9585,3.9323,3.9498,507200.0
2008-10-03 12:45:00,4.52,4.54,4.51,4.53,267200.0,3.9498,3.9672,3.941,3.9585,267200.0
2008-10-03 12:50:00,4.53,4.55,4.52,4.55,408000.0,3.9585,3.976,3.9498,3.976,408000.0
2008-10-03 12:55:00,4.54,4.58,4.54,4.58,612800.0,3.9672,4.0022,3.9672,4.0022,612800.0
2008-10-03 13:00:00,4.58,4.58,4.55,4.57,624000.0,4.0022,4.0022,3.976,3.9935,624000.0
2008-10-03 13:05:00,4.57,4.63,4.56,4.6,512000.0,3.9935,4.0459,3.9847,4.0197,512000.0
2008-10-03 13:10:00,4.59,4.6,4.55,4.56,270400.0,4.0109,4.0197,3.976,3.9847,270400.0
2008-10-03 13:15:00,4.56,4.56,4.5,4.51,580000.0,3.9847,3.9847,3.9323,3.941,580000.0
2008-10-03 13:20:00,4.51,4.55,4.51,4.53,1066400.0,3.941,3.976,3.941,3.9585,1066400.0
2008-10-03 13:25:00,4.53,4.57,4.52,4.53,682400.0,3.9585,3.9935,3.9498,3.9585,682400.0
2008-10-03 13:30:00,4.53,4.53,4.5,4.52,988800.0,3.9585,3.9585,3.9323,3.9498,988800.0
2008-10-03 13:35:00,4.51,4.54,4.48,4.49,1377600.0,3.941,3.9672,3.9148,3.9236,1377600.0
2008-10-03 13:40:00,4.49,4.5,4.44,4.45,628800.0,3.9236,3.9323,3.8799,3.8886,628800.0
2008-10-03 13:45:00,4.45,4.48,4.42,4.48,369600.0,3.8886,3.9148,3.8624,3.9148,369600.0
2008-10-03 13:50:00,4.48,4.5,4.48,4.48,309600.0,3.9148,3.9323,3.9148,3.9148,309600.0
2008-10-03 13:55:00,4.48,4.49,4.48,4.48,336000.0,3.9148,3.9236,3.9148,3.9148,336000.0
2008-10-03 14:00:00,4.48,4.48,4.44,4.46,244000.0,3.9148,3.9148,3.8799,3.8973,244000.0
2008-10-03 14:05:00,4.46,4.49,4.46,4.48,278400.0,3.8973,3.9236,3.8973,3.9148,278400.0
2008-10-03 14:10:00,4.48,4.5,4.48,4.5,154400.0,3.9148,3.9323,3.9148,3.9323,154400.0
2008-10-03 14:15:00,4.5,4.52,4.48,4.48,183200.0,3.9323,3.9498,3.9148,3.9148,183200.0
2008-10-03 14:20:00,4.48,4.48,4.47,4.48,181600.0,3.9148,3.9148,3.9061,3.9148,181600.0
2008-10-03 14:25:00,4.48,4.48,4.42,4.42,290400.0,3.9148,3.9148,3.8624,3.8624,290400.0
2008-10-03 14:30:00,4.43,4.44,4.4,4.41,256000.0,3.8711,3.8799,3.8449,3.8536,256000.0
2008-10-03 14:35:00,4.41,4.44,4.41,4.44,224800.0,3.8536,3.8799,3.8536,3.8799,224800.0
2008-10-03 14:40:00,4.44,4.44,4.42,4.44,320000.0,3.8799,3.8799,3.8624,3.8799,320000.0
2008-10-03 14:45:00,4.43,4.44,4.4,4.41,529600.0,3.8711,3.8799,3.8449,3.8536,529600.0
2008-10-03 14:50:00,4.41,4.45,4.41,4.44,244000.0,3.8536,3.8886,3.8536,3.8799,244000.0
2008-10-03 14:55:00,4.44,4.46,4.44,4.46,218400.0,3.8799,3.8973,3.8799,3.8973,218400.0
2008-10-03 15:00:00,4.46,4.46,4.44,4.45,138400.0,3.8973,3.8973,3.8799,3.8886,138400.0
2008-10-03 15:05:00,4.45,4.45,4.43,4.43,304000.0,3.8886,3.8886,3.8711,3.8711,304000.0
2008-10-03 15:10:00,4.43,4.44,4.43,4.43,296800.0,3.8711,3.8799,3.8711,3.8711,296800.0
2008-10-03 15:15:00,4.43,4.44,4.43,4.43,327200.0,3.8711,3.8799,3.8711,3.8711,327200.0
2008-10-03 15:20:00,4.43,4.45,4.43,4.43,332000.0,3.8711,3.8886,3.8711,3.8711,332000.0
2008-10-03 15:25:00,4.43,4.43,4.42,4.43,212800.0,3.8711,3.8711,3.8624,3.8711,212800.0
2008-10-03 15:30:00,4.42,4.44,4.42,4.42,291200.0,3.8624,3.8799,3.8624,3.8624,291200.0
2008-10-03 15:35:00,4.42,4.43,4.39,4.4,576800.0,3.8624,3.8711,3.8362,3.8449,576800.0
2008-10-03 15:40:00,4.39,4.4,4.39,4.39,549600.0,3.8362,3.8449,3.8362,3.8362,549600.0
2008-10-03 15:45:00,4.39,4.4,4.38,4.4,650400.0,3.8362,3.8449,3.8274,3.8449,650400.0
2008-10-03 15:50:00,4.4,4.41,4.39,4.4,735200.0,3.8449,3.8536,3.8362,3.8449,735200.0
2008-10-03 15:55:00,4.4,4.41,4.38,4.39,872800.0,3.8449,3.8536,3.8274,3.8362,872800.0
2008-10-06 09:30:00,4.28,4.32,4.18,4.31,322400.0,3.74,3.775,3.6527,3.7663,322400.0
2008-10-06 09:35:00,4.31,4.32,4.26,4.28,336000.0,3.7663,3.775,3.7226,3.74,336000.0
2008-10-06 09:40:00,4.28,4.29,4.24,4.27,584000.0,3.74,3.7488,3.7051,3.7313,584000.0
2008-10-06 09:45:00,4.27,4.28,4.24,4.25,372800.0,3.7313,3.74,3.7051,3.7138,372800.0
2008-10-06 09:50:00,4.25,4.28,4.23,4.24,316800.0,3.7138,3.74,3.6964,3.7051,316800.0
2008-10-06 09:55:00,4.23,4.24,4.19,4.2,353600.0,3.6964,3.7051,3.6614,3.6701,353600.0
2008-10-06 10:00:00,4.21,4.22,4.16,4.18,522400.0,3.6789,3.6876,3.6352,3.6527,522400.0
2008-10-06 10:05:00,4.18,4.2,4.17,4.19,414400.0,3.6527,3.6701,3.6439,3.6614,414400.0
2008-10-06 10:10:00,4.19,4.21,4.17,4.17,334400.0,3.6614,3.6789,3.6439,3.6439,334400.0
2008-10-06 10:15:00,4.17,4.17,4.13,4.13,835200.0,3.6439,3.6439,3.609,3.609,835200.0
2008-10-06 10:20:00,4.14,4.17,4.13,4.16,271200.0,3.6177,3.6439,3.609,3.6352,271200.0
2008-10-06 10:25:00,4.16,4.17,4.13,4.14,136000.0,3.6352,3.6439,3.609,3.6177,136000.0
2008-10-06 10:30:00,4.14,4.14,4.09,4.12,489600.0,3.6177,3.6177,3.574,3.6002,489600.0
2008-10-06 10:35:00,4.12,4.12,4.07,4.08,252800.0,3.6002,3.6002,3.5565,3.5653,252800.0
2008-10-06 10:40:00,4.07,4.08,4.01,4.02,353600.0,3.5565,3.5653,3.5041,3.5128,353600.0
2008-10-06 10:45:00,4.02,4.09,4.02,4.09,302400.0,3.5128,3.574,3.5128,3.574,302400.0
2008-10-06 10:50:00,4.09,4.12,4.09,4.11,251200.0,3.574,3.6002,3.574,3.5915,251200.0
2008-10-06 10:55:00,4.11,4.13,4.11,4.12,202400.0,3.5915,3.609,3.5915,3.6002,202400.0
2008-10-06 11:00:00,4.13,4.17,4.12,4.17,496000.0,3.609,3.6439,3.6002,3.6439,496000.0
2008-10-06 11:05:00,4.16,4.17,4.14,4.17,112800.0,3.6352,3.6439,3.6177,3.6439,112800.0
2008-10-06 11:10:00,4.18,4.19,4.17,4.18,247200.0,3.6527,3.6614,3.6439,3.6527,247200.0
2008-10-06 11:15:00,4.18,4.21,4.17,4.2,507200.0,3.6527,3.6789,3.6439,3.6701,507200.0
2008-10-06 11:20:00,4.2,4.21,4.17,4.17,456000.0,3.6701,3.6789,3.6439,3.6439,456000.0
2008-10-06 11:25:00,4.17,4.18,4.14,4.15,312800.0,3.6439,3.6527,3.6177,3.6264,312800.0
2008-10-06 11:30:00,4.14,4.15,4.12,4.15,181600.0,3.6177,3.6264,3.6002,3.6264,181600.0
2008-10-06 11:35:00,4.15,4.16,4.13,4.14,268800.0,3.6264,3.6352,3.609,3.6177,268800.0
2008-10-06 11:40:00,4.14,4.15,4.12,4.13,336800.0,3.6177,3.6264,3.6002,3.609,336800.0
2008-10-06 11:45:00,4.13,4.14,4.1,4.1,234400.0,3.609,3.6177,3.5828,3.5828,234400.0
2008-10-06 11:50:00,4.1,4.1,4.08,4.09,192800.0,3.5828,3.5828,3.5653,3.574,192800.0
2008-10-06 11:55:00,4.09,4.11,4.09,4.1,221600.0,3.574,3.5915,3.574,3.5828,221600.0
2008-10-06 12:00:00,4.1,4.13,4.1,4.11,219200.0,3.5828,3.609,3.5828,3.5915,219200.0
2008-10-06 12:05:00,4.11,4.12,4.11,4.11,91200.0,3.5915,3.6002,3.5915,3.5915,91200.0
2008-10-06 12:10:00,4.11,4.12,4.11,4.12,85600.0,3.5915,3.6002,3.5915,3.6002,85600.0
2008-10-06 12:15:00,4.12,4.12,4.1,4.11,128800.0,3.6002,3.6002,3.5828,3.5915,128800.0
2008-10-06 12:20:00,4.11,4.12,4.11,4.12,116000.0,3.5915,3.6002,3.5915,3.6002,116000.0
2008-10-06 12:25:00,4.12,4.12,4.11,4.12,85600.0,3.6002,3.6002,3.5915,3.6002,85600.0
2008-10-06 12:30:00,4.12,4.13,4.12,4.12,60800.0,3.6002,3.609,3.6002,3.6002,60800.0
2008-10-06 12:35:00,4.12,4.12,4.09,4.1,160000.0,3.6002,3.6002,3.574,3.5828,160000.0
2008-10-06 12:40:00,4.1,4.1,4.09,4.09,80000.0,3.5828,3.5828,3.574,3.574,80000.0
2008-10-06 12:45:00,4.09,4.12,4.08,4.11,368800.0,3.574,3.6002,3.5653,3.5915,368800.0
2008-10-06 12:50:00,4.12,4.12,4.11,4.12,90400.0,3.6002,3.6002,3.5915,3.6002,90400.0
2008-10-06 12:55:00,4.12,4.12,4.08,4.08,328000.0,3.6002,3.6002,3.5653,3.5653,328000.0
2008-10-06 13:00:00,4.08,4.1,4.06,4.1,271200.0,3.5653,3.5828,3.5478,3.5828,271200.0
2008-10-06 13:05:00,4.1,4.12,4.1,4.1,80000.0,3.5828,3.6002,3.5828,3.5828,80000.0
2008-10-06 13:10:00,4.1,4.11,4.09,4.1,211200.0,3.5828,3.5915,3.574,3.5828,211200.0
2008-10-06 13:15:00,4.1,4.11,4.09,4.11,116000.0,3.5828,3.5915,3.574,3.5915,116000.0
2008-10-06 13:20:00,4.11,4.13,4.11,4.12,124000.0,3.5915,3.609,3.5915,3.6002,124000.0
2008-10-06 13:25:00,4.12,4.12,4.09,4.1,306400.0,3.6002,3.6002,3.574,3.5828,306400.0
2008-10-06 13:30:00,4.1,4.1,4.09,4.1,154400.0,3.5828,3.5828,3.574,3.5828,154400.0
2008-10-06 13:35:00,4.1,4.11,4.09,4.11,288800.0,3.5828,3.5915,3.574,3.5915,288800.0
2008-10-06 13:40:00,4.11,4.13,4.11,4.13,351200.0,3.5915,3.609,3.5915,3.609,351200.0
2008-10-06 13:45:00,4.13,4.13,4.11,4.11,260800.0,3.609,3.609,3.5915,3.5915,260800.0
2008-10-06 13:50:00,4.11,4.14,4.1,4.14,248000.0,3.5915,3.6177,3.5828,3.6177,248000.0
2008-10-06 13:55:00,4.14,4.14,4.13,4.14,202400.0,3.6177,3.6177,3.609,3.6177,202400.0
2008-10-06 14:00:00,4.14,4.14,4.11,4.12,220000.0,3.6177,3.6177,3.5915,3.6002,220000.0
2008-10-06 14:05:00,4.12,4.14,4.11,4.11,340000.0,3.6002,3.6177,3.5915,3.5915,340000.0
2008-10-06 14:10:00,4.11,4.14,4.11,4.12,409600.0,3.5915,3.6177,3.5915,3.6002,409600.0
2008-10-06 14:15:00,4.12,4.13,4.09,4.09,328000.0,3.6002,3.609,3.574,3.574,328000.0
2008-10-06 14:20:00,4.09,4.09,4.06,4.08,324000.0,3.574,3.574,3.5478,3.5653,324000.0
2008-10-06 14:25:00,4.07,4.08,4.06,4.07,398400.0,3.5565,3.5653,3.5478,3.5565,398400.0
2008-10-06 14:30:00,4.07,4.07,4.02,4.03,444800.0,3.5565,3.5565,3.5128,3.5216,444800.0
2008-10-06 14:35:00,4.03,4.06,4.03,4.03,253600.0,3.5216,3.5478,3.5216,3.5216,253600.0
2008-10-06 14:40:00,4.03,4.03,4.0,4.0,205600.0,3.5216,3.5216,3.4954,3.4954,205600.0
2008-10-06 14:45:00,4.01,4.04,4.0,4.02,275200.0,3.5041,3.5303,3.4954,3.5128,275200.0
2008-10-06 14:50:00,4.02,4.05,4.02,4.04,164000.0,3.5128,3.5391,3.5128,3.5303,164000.0
2008-10-06 14:55:00,4.05,4.09,4.04,4.08,269600.0,3.5391,3.574,3.5303,3.5653,269600.0
2008-10-06 15:00:00,4.08,4.09,4.05,4.08,265600.0,3.5653,3.574,3.5391,3.5653,265600.0
2008-10-06 15:05:00,4.08,4.13,4.08,4.13,304000.0,3.5653,3.609,3.5653,3.609,304000.0
2008-10-06 15:10:00,4.13,4.18,4.12,4.18,492000.0,3.609,3.6527,3.6002,3.6527,492000.0
2008-10-06 15:15:00,4.18,4.21,4.15,4.21,404000.0,3.6527,3.6789,3.6264,3.6789,404000.0
2008-10-06 15:20:00,4.21,4.21,4.19,4.2,604800.0,3.6789,3.6789,3.6614,3.6701,604800.0
2008-10-06 15:25:00,4.19,4.26,4.19,4.25,912800.0,3.6614,3.7226,3.6614,3.7138,912800.0
2008-10-06 15:30:00,4.25,4.27,4.24,4.24,482400.0,3.7138,3.7313,3.7051,3.7051,482400.0
2008-10-06 15:35:00,4.24,4.25,4.2,4.22,429600.0,3.7051,3.7138,3.6701,3.6876,429600.0
2008-10-06 15:40:00,4.22,4.25,4.2,4.24,562400.0,3.6876,3.7138,3.6701,3.7051,562400.0
2008-10-06 15:45:00,4.24,4.31,4.24,4.28,971200.0,3.7051,3.7663,3.7051,3.74,971200.0
2008-10-06 15:50:00,4.28,4.29,4.26,4.28,658400.0,3.74,3.7488,3.7226,3.74,658400.0
2008-10-06 15:55:00,4.29,4.29,4.26,4.26,747200.0,3.7488,3.7488,3.7226,3.7226,747200.0
2008-10-07 09:30:00,4.31,4.4,4.29,4.31,348800.0,3.7663,3.8449,3.7488,3.7663,348800.0
2008-10-07 09:35:00,4.32,4.33,4.26,4.31,258400.0,3.775,3.7837,3.7226,3.7663,258400.0
2008-10-07 09:40:00,4.31,4.37,4.31,4.33,182400.0,3.7663,3.8187,3.7663,3.7837,182400.0
2008-10-07 09:45:00,4.33,4.33,4.27,4.31,175200.0,3.7837,3.7837,3.7313,3.7663,175200.0
2008-10-07 09:50:00,4.3,4.31,4.28,4.29,489600.0,3.7575,3.7663,3.74,3.7488,489600.0
2008-10-07 09:55:00,4.29,4.31,4.24,4.3,339200.0,3.7488,3.7663,3.7051,3.7575,339200.0
2008-10-07 10:00:00,4.31,4.33,4.28,4.3,239200.0,3.7663,3.7837,3.74,3.7575,239200.0
2008-10-07 10:05:00,4.3,4.3,4.28,4.29,195200.0,3.7575,3.7575,3.74,3.7488,195200.0
2008-10-07 10:10:00,4.3,4.32,4.29,4.32,226400.0,3.7575,3.775,3.7488,3.775,226400.0
2008-10-07 10:15:00,4.31,4.33,4.3,4.32,300000.0,3.7663,3.7837,3.7575,3.775,300000.0
2008-10-07 10:20:00,4.32,4.35,4.31,4.35,494400.0,3.775,3.8012,3.7663,3.8012,494400.0
2008-10-07 10:25:00,4.35,4.39,4.35,4.37,221600.0,3.8012,3.8362,3.8012,3.8187,221600.0
2008-10-07 10:30:00,4.36,4.37,4.34,4.34,181600.0,3.81,3.8187,3.7925,3.7925,181600.0
2008-10-07 10:35:00,4.33,4.34,4.3,4.32,226400.0,3.7837,3.7925,3.7575,3.775,226400.0
2008-10-07 10:40:00,4.32,4.32,4.27,4.29,244000.0,3.775,3.775,3.7313,3.7488,244000.0
2008-10-07 10:45:00,4.29,4.32,4.28,4.31,461600.0,3.7488,3.775,3.74,3.7663,461600.0
2008-10-07 10:50:00,4.31,4.31,4.28,4.3,395200.0,3.7663,3.7663,3.74,3.7575,395200.0
2008-10-07 10:55:00,4.3,4.32,4.28,4.3,288800.0,3.7575,3.775,3.74,3.7575,288800.0
2008-10-07 11:00:00,4.3,4.3,4.28,4.29,87200.0,3.7575,3.7575,3.74,3.7488,87200.0
2008-10-07 11:05:00,4.29,4.29,4.27,4.27,104800.0,3.7488,3.7488,3.7313,3.7313,104800.0
2008-10-07 11:10:00,4.27,4.28,4.25,4.27,119200.0,3.7313,3.74,3.7138,3.7313,119200.0
2008-10-07 11:15:00,4.27,4.27,4.24,4.25,160800.0,3.7313,3.7313,3.7051,3.7138,160800.0
2008-10-07 11:20:00,4.24,4.24,4.22,4.24,121600.0,3.7051,3.7051,3.6876,3.7051,121600.0
2008-10-07 11:25:00,4.24,4.25,4.24,4.24,120000.0,3.7051,3.7138,3.7051,3.7051,120000.0
2008-10-07 11:30:00,4.24,4.26,4.24,4.24,148000.0,3.7051,3.7226,3.7051,3.7051,148000.0
2008-10-07 11:35:00,4.24,4.26,4.23,4.24,147200.0,3.7051,3.7226,3.6964,3.7051,147200.0
2008-10-07 11:40:00,4.24,4.26,4.23,4.26,166400.0,3.7051,3.7226,3.6964,3.7226,166400.0
2008-10-07 11:45:00,4.27,4.29,4.27,4.29,131200.0,3.7313,3.7488,3.7313,3.7488,131200.0
2008-10-07 11:50:00,4.29,4.29,4.27,4.29,88800.0,3.7488,3.7488,3.7313,3.7488,88800.0
2008-10-07 11:55:00,4.29,4.29,4.26,4.26,184800.0,3.7488,3.7488,3.7226,3.7226,184800.0
2008-10-07 12:00:00,4.27,4.27,4.24,4.25,138400.0,3.7313,3.7313,3.7051,3.7138,138400.0
2008-10-07 12:05:00,4.25,4.25,4.22,4.24,83200.0,3.7138,3.7138,3.6876,3.7051,83200.0
2008-10-07 12:10:00,4.24,4.24,4.22,4.24,100000.0,3.7051,3.7051,3.6876,3.7051,100000.0
2008-10-07 12:15:00,4.24,4.25,4.23,4.24,86400.0,3.7051,3.7138,3.6964,3.7051,86400.0
2008-10-07 12:20:00,4.24,4.25,4.23,4.23,80000.0,3.7051,3.7138,3.6964,3.6964,80000.0
2008-10-07 12:25:00,4.22,4.23,4.18,4.2,183200.0,3.6876,3.6964,3.6527,3.6701,183200.0
2008-10-07 12:30:00,4.2,4.22,4.2,4.21,124000.0,3.6701,3.6876,3.6701,3.6789,124000.0
2008-10-07 12:35:00,4.21,4.21,4.18,4.2,76800.0,3.6789,3.6789,3.6527,3.6701,76800.0
2008-10-07 12:40:00,4.2,4.21,4.19,4.19,155200.0,3.6701,3.6789,3.6614,3.6614,155200.0
2008-10-07 12:45:00,4.19,4.2,4.16,4.17,172000.0,3.6614,3.6701,3.6352,3.6439,172000.0
2008-10-07 12:50:00,4.17,4.17,4.16,4.16,76000.0,3.6439,3.6439,3.6352,3.6352,76000.0
2008-10-07 12:55:00,4.16,4.19,4.16,4.18,86400.0,3.6352,3.6614,3.6352,3.6527,86400.0
2008-10-07 13:00:00,4.18,4.21,4.18,4.2,64800.0,3.6527,3.6789,3.6527,3.6701,64800.0
2008-10-07 13:05:00,4.19,4.22,4.18,4.22,128800.0,3.6614,3.6876,3.6527,3.6876,128800.0
2008-10-07 13:10:00,4.22,4.23,4.21,4.21,88800.0,3.6876,3.6964,3.6789,3.6789,88800.0
2008-10-07 13:15:00,4.21,4.21,4.17,4.18,227200.0,3.6789,3.6789,3.6439,3.6527,227200.0
2008-10-07 13:20:00,4.18,4.19,4.15,4.16,57600.0,3.6527,3.6614,3.6264,3.6352,57600.0
2008-10-07 13:25:00,4.16,4.16,4.12,4.14,202400.0,3.6352,3.6352,3.6002,3.6177,202400.0
2008-10-07 13:30:00,4.14,4.15,4.13,4.13,112000.0,3.6177,3.6264,3.609,3.609,112000.0
2008-10-07 13:35:00,4.14,4.15,4.13,4.15,216800.0,3.6177,3.6264,3.609,3.6264,216800.0
2008-10-07 13:40:00,4.15,4.15,4.1,4.1,170400.0,3.6264,3.6264,3.5828,3.5828,170400.0
2008-10-07 13:45:00,4.09,4.1,4.07,4.07,271200.0,3.574,3.5828,3.5565,3.5565,271200.0
2008-10-07 13:50:00,4.07,4.09,4.06,4.08,304800.0,3.5565,3.574,3.5478,3.5653,304800.0
2008-10-07 13:55:00,4.08,4.1,4.06,4.06,100800.0,3.5653,3.5828,3.5478,3.5478,100800.0
2008-10-07 14:00:00,4.07,4.11,4.05,4.09,92800.0,3.5565,3.5915,3.5391,3.574,92800.0
2008-10-07 14:05:00,4.09,4.12,4.08,4.11,144000.0,3.574,3.6002,3.5653,3.5915,144000.0
2008-10-07 14:10:00,4.11,4.11,4.07,4.1,169600.0,3.5915,3.5915,3.5565,3.5828,169600.0
2008-10-07 14:15:00,4.11,4.14,4.07,4.13,285600.0,3.5915,3.6177,3.5565,3.609,285600.0
2008-10-07 14:20:00,4.13,4.17,4.13,4.14,108800.0,3.609,3.6439,3.609,3.6177,108800.0
2008-10-07 14:25:00,4.14,4.14,4.12,4.14,113600.0,3.6177,3.6177,3.6002,3.6177,113600.0
2008-10-07 14:30:00,4.14,4.17,4.14,4.14,117600.0,3.6177,3.6439,3.6177,3.6177,117600.0
2008-10-07 14:35:00,4.14,4.16,4.13,4.14,127200.0,3.6177,3.6352,3.609,3.6177,127200.0
2008-10-07 14:40:00,4.14,4.15,4.11,4.12,107200.0,3.6177,3.6264,3.5915,3.6002,107200.0
2008-10-07 14:45:00,4.12,4.15,4.1,4.13,104000.0,3.6002,3.6264,3.5828,3.609,104000.0
2008-10-07 14:50:00,4.13,4.14,4.1,4.11,62400.0,3.609,3.6177,3.5828,3.5915,62400.0
2008-10-07 14:55:00,4.11,4.11,4.09,4.1,85600.0,3.5915,3.5915,3.574,3.5828,85600.0
2008-10-07 15:00:00,4.1,4.1,4.08,4.1,143200.0,3.5828,3.5828,3.5653,3.5828,143200.0
2008-10-07 15:05:00,4.1,4.1,4.08,4.1,196000.0,3.5828,3.5828,3.5653,3.5828,196000.0
2008-10-07 15:10:00,4.1,4.14,4.1,4.11,227200.0,3.5828,3.6177,3.5828,3.5915,227200.0
2008-10-07 15:15:00,4.11,4.12,4.06,4.06,248000.0,3.5915,3.6002,3.5478,3.5478,248000.0
2008-10-07 15:20:00,4.06,4.08,4.04,4.05,323200.0,3.5478,3.5653,3.5303,3.5391,323200.0
2008-10-07 15:25:00,4.05,4.08,4.04,4.06,212800.0,3.5391,3.5653,3.5303,3.5478,212800.0
2008-10-07 15:30:00,4.07,4.09,4.05,4.07,192800.0,3.5565,3.574,3.5391,3.5565,192800.0
2008-10-07 15:35:00,4.07,4.07,4.05,4.05,145600.0,3.5565,3.5565,3.5391,3.5391,145600.0
2008-10-07 15:40:00,4.05,4.06,4.04,4.05,365600.0,3.5391,3.5478,3.5303,3.5391,365600.0
2008-10-07 15:45:00,4.05,4.05,4.0,4.0,314400.0,3.5391,3.5391,3.4954,3.4954,314400.0
2008-10-07 15:50:00,4.0,4.02,3.99,4.01,421600.0,3.4954,3.5128,3.4866,3.5041,421600.0
2008-10-07 15:55:00,4.01,4.03,3.99,4.0,851200.0,3.5041,3.5216,3.4866,3.4954,851200.0
2008-10-08 09:30:00,3.82,3.95,3.82,3.95,339200.0,3.3381,3.4517,3.3381,3.4517,339200.0
2008-10-08 09:35:00,3.95,4.04,3.93,4.04,456800.0,3.4517,3.5303,3.4342,3.5303,456800.0
2008-10-08 09:40:00,4.03,4.11,3.94,4.1,594400.0,3.5216,3.5915,3.4429,3.5828,594400.0
2008-10-08 09:45:00,4.1,4.13,4.05,4.1,435200.0,3.5828,3.609,3.5391,3.5828,435200.0
2008-10-08 09:50:00,4.1,4.16,4.06,4.1,209600.0,3.5828,3.6352,3.5478,3.5828,209600.0
2008-10-08 09:55:00,4.11,4.13,4.08,4.11,274400.0,3.5915,3.609,3.5653,3.5915,274400.0
2008-10-08 10:00:00,4.12,4.18,4.11,4.17,336000.0,3.6002,3.6527,3.5915,3.6439,336000.0
2008-10-08 10:05:00,4.16,4.17,4.14,4.16,310400.0,3.6352,3.6439,3.6177,3.6352,310400.0
2008-10-08 10:10:00,4.16,4.18,4.15,4.18,310400.0,3.6352,3.6527,3.6264,3.6527,310400.0
2008-10-08 10:15:00,4.18,4.19,4.13,4.13,371200.0,3.6527,3.6614,3.609,3.609,371200.0
2008-10-08 10:20:00,4.13,4.13,4.08,4.13,247200.0,3.609,3.609,3.5653,3.609,247200.0
2008-10-08 10:25:00,4.12,4.12,4.08,4.12,259200.0,3.6002,3.6002,3.5653,3.6002,259200.0
2008-10-08 10:30:00,4.12,4.13,4.07,4.08,293600.0,3.6002,3.609,3.5565,3.5653,293600.0
2008-10-08 10:35:00,4.08,4.1,4.05,4.07,236800.0,3.5653,3.5828,3.5391,3.5565,236800.0
2008-10-08 10:40:00,4.07,4.08,4.03,4.03,166400.0,3.5565,3.5653,3.5216,3.5216,166400.0
2008-10-08 10:45:00,4.03,4.03,3.98,4.0,199200.0,3.5216,3.5216,3.4779,3.4954,199200.0
2008-10-08 10:50:00,3.99,4.03,3.99,4.01,300000.0,3.4866,3.5216,3.4866,3.5041,300000.0
2008-10-08 10:55:00,4.0,4.05,3.99,4.02,260800.0,3.4954,3.5391,3.4866,3.5128,260800.0
2008-10-08 11:00:00,4.02,4.03,3.99,4.03,166400.0,3.5128,3.5216,3.4866,3.5216,166400.0
2008-10-08 11:05:00,4.03,4.04,4.0,4.01,93600.0,3.5216,3.5303,3.4954,3.5041,93600.0
2008-10-08 11:10:00,4.02,4.04,4.02,4.04,154400.0,3.5128,3.5303,3.5128,3.5303,154400.0
2008-10-08 11:15:00,4.04,4.06,4.03,4.06,300000.0,3.5303,3.5478,3.5216,3.5478,300000.0
2008-10-08 11:20:00,4.07,4.09,4.06,4.09,250400.0,3.5565,3.574,3.5478,3.574,250400.0
2008-10-08 11:25:00,4.09,4.12,4.09,4.1,272800.0,3.574,3.6002,3.574,3.5828,272800.0
2008-10-08 11:30:00,4.1,4.11,4.08,4.09,200000.0,3.5828,3.5915,3.5653,3.574,200000.0
2008-10-08 11:35:00,4.09,4.09,4.05,4.08,244000.0,3.574,3.574,3.5391,3.5653,244000.0
2008-10-08 11:40:00,4.08,4.09,4.04,4.05,281600.0,3.5653,3.574,3.5303,3.5391,281600.0
2008-10-08 11:45:00,4.05,4.06,4.03,4.04,135200.0,3.5391,3.5478,3.5216,3.5303,135200.0
2008-10-08 11:50:00,4.04,4.05,4.04,4.04,224000.0,3.5303,3.5391,3.5303,3.5303,224000.0
2008-10-08 11:55:00,4.05,4.07,3.99,4.07,199200.0,3.5391,3.5565,3.4866,3.5565,199200.0
2008-10-08 12:00:00,4.07,4.07,4.03,4.03,223200.0,3.5565,3.5565,3.5216,3.5216,223200.0
2008-10-08 12:05:00,4.03,4.03,3.96,3.98,238400.0,3.5216,3.5216,3.4604,3.4779,238400.0
2008-10-08 12:10:00,3.98,4.0,3.97,3.99,147200.0,3.4779,3.4954,3.4692,3.4866,147200.0
2008-10-08 12:15:00,3.99,4.03,3.98,4.02,215200.0,3.4866,3.5216,3.4779,3.5128,215200.0
2008-10-08 12:20:00,4.02,4.03,3.99,3.99,134400.0,3.5128,3.5216,3.4866,3.4866,134400.0
2008-10-08 12:25:00,3.99,4.0,3.97,3.98,117600.0,3.4866,3.4954,3.4692,3.4779,117600.0
2008-10-08 12:30:00,3.98,4.0,3.97,3.98,122400.0,3.4779,3.4954,3.4692,3.4779,122400.0
2008-10-08 12:35:00,3.98,4.02,3.96,3.99,191200.0,3.4779,3.5128,3.4604,3.4866,191200.0
2008-10-08 12:40:00,3.99,4.03,3.99,3.99,198400.0,3.4866,3.5216,3.4866,3.4866,198400.0
2008-10-08 12:45:00,4.0,4.0,3.96,3.98,104000.0,3.4954,3.4954,3.4604,3.4779,104000.0
2008-10-08 12:50:00,3.98,4.03,3.98,4.02,156800.0,3.4779,3.5216,3.4779,3.5128,156800.0
2008-10-08 12:55:00,4.02,4.03,4.01,4.02,207200.0,3.5128,3.5216,3.5041,3.5128,207200.0
2008-10-08 13:00:00,4.02,4.08,4.02,4.08,358400.0,3.5128,3.5653,3.5128,3.5653,358400.0
2008-10-08 13:05:00,4.08,4.1,4.07,4.1,256000.0,3.5653,3.5828,3.5565,3.5828,256000.0
2008-10-08 13:10:00,4.1,4.11,4.07,4.11,136800.0,3.5828,3.5915,3.5565,3.5915,136800.0
2008-10-08 13:15:00,4.12,4.13,4.1,4.12,288800.0,3.6002,3.609,3.5828,3.6002,288800.0
2008-10-08 13:20:00,4.12,4.13,4.1,4.1,224800.0,3.6002,3.609,3.5828,3.5828,224800.0
2008-10-08 13:25:00,4.1,4.1,4.05,4.06,69600.0,3.5828,3.5828,3.5391,3.5478,69600.0
2008-10-08 13:30:00,4.05,4.08,4.05,4.08,73600.0,3.5391,3.5653,3.5391,3.5653,73600.0
2008-10-08 13:35:00,4.08,4.11,4.08,4.1,216800.0,3.5653,3.5915,3.5653,3.5828,216800.0
2008-10-08 13:40:00,4.1,4.11,4.09,4.11,363200.0,3.5828,3.5915,3.574,3.5915,363200.0
2008-10-08 13:45:00,4.11,4.11,4.1,4.1,234400.0,3.5915,3.5915,3.5828,3.5828,234400.0
2008-10-08 13:50:00,4.11,4.14,4.1,4.14,374400.0,3.5915,3.6177,3.5828,3.6177,374400.0
2008-10-08 13:55:00,4.14,4.2,4.13,4.19,580000.0,3.6177,3.6701,3.609,3.6614,580000.0
2008-10-08 14:00:00,4.19,4.21,4.18,4.2,560000.0,3.6614,3.6789,3.6527,3.6701,560000.0
2008-10-08 14:05:00,4.2,4.21,4.16,4.18,430400.0,3.6701,3.6789,3.6352,3.6527,430400.0
2008-10-08 14:10:00,4.18,4.18,4.16,4.17,354400.0,3.6527,3.6527,3.6352,3.6439,354400.0
2008-10-08 14:15:00,4.16,4.17,4.14,4.15,310400.0,3.6352,3.6439,3.6177,3.6264,310400.0
2008-10-08 14:20:00,4.15,4.18,4.15,4.18,513600.0,3.6264,3.6527,3.6264,3.6527,513600.0
2008-10-08 14:25:00,4.18,4.2,4.17,4.17,391200.0,3.6527,3.6701,3.6439,3.6439,391200.0
2008-10-08 14:30:00,4.17,4.19,4.15,4.15,183200.0,3.6439,3.6614,3.6264,3.6264,183200.0
2008-10-08 14:35:00,4.15,4.16,4.13,4.14,208000.0,3.6264,3.6352,3.609,3.6177,208000.0
2008-10-08 14:40:00,4.14,4.16,4.12,4.12,184800.0,3.6177,3.6352,3.6002,3.6002,184800.0
2008-10-08 14:45:00,4.12,4.14,4.11,4.13,163200.0,3.6002,3.6177,3.5915,3.609,163200.0
2008-10-08 14:50:00,4.13,4.16,4.13,4.15,161600.0,3.609,3.6352,3.609,3.6264,161600.0
2008-10-08 14:55:00,4.16,4.17,4.14,4.15,678400.0,3.6352,3.6439,3.6177,3.6264,678400.0
2008-10-08 15:00:00,4.15,4.15,4.11,4.14,223200.0,3.6264,3.6264,3.5915,3.6177,223200.0
2008-10-08 15:05:00,4.14,4.18,4.14,4.16,248800.0,3.6177,3.6527,3.6177,3.6352,248800.0
2008-10-08 15:10:00,4.16,4.16,4.12,4.12,284800.0,3.6352,3.6352,3.6002,3.6002,284800.0
2008-10-08 15:15:00,4.12,4.17,4.11,4.16,249600.0,3.6002,3.6439,3.5915,3.6352,249600.0
2008-10-08 15:20:00,4.16,4.17,4.14,4.16,225600.0,3.6352,3.6439,3.6177,3.6352,225600.0
2008-10-08 15:25:00,4.16,4.17,4.13,4.15,292800.0,3.6352,3.6439,3.609,3.6264,292800.0
2008-10-08 15:30:00,4.15,4.18,4.15,4.16,476800.0,3.6264,3.6527,3.6264,3.6352,476800.0
2008-10-08 15:35:00,4.16,4.17,4.14,4.14,597600.0,3.6352,3.6439,3.6177,3.6177,597600.0
2008-10-08 15:40:00,4.13,4.15,4.11,4.15,427200.0,3.609,3.6264,3.5915,3.6264,427200.0
2008-10-08 15:45:00,4.15,4.15,4.07,4.08,275200.0,3.6264,3.6264,3.5565,3.5653,275200.0
2008-10-08 15:50:00,4.08,4.1,4.05,4.06,322400.0,3.5653,3.5828,3.5391,3.5478,322400.0
2008-10-08 15:55:00,4.06,4.08,4.03,4.04,565600.0,3.5478,3.5653,3.5216,3.5303,565600.0
2008-10-09 09:30:00,4.13,4.13,4.03,4.03,312800.0,3.609,3.609,3.5216,3.5216,312800.0
2008-10-09 09:35:00,4.04,4.06,4.02,4.03,321600.0,3.5303,3.5478,3.5128,3.5216,321600.0
2008-10-09 09:40:00,4.04,4.16,4.03,4.09,304000.0,3.5303,3.6352,3.5216,3.574,304000.0
2008-10-09 09:45:00,4.09,4.1,4.07,4.08,464800.0,3.574,3.5828,3.5565,3.5653,464800.0
2008-10-09 09:50:00,4.08,4.11,4.07,4.09,282400.0,3.5653,3.5915,3.5565,3.574,282400.0
2008-10-09 09:55:00,4.09,4.1,4.06,4.07,309600.0,3.574,3.5828,3.5478,3.5565,309600.0
2008-10-09 10:00:00,4.07,4.08,4.01,4.05,651200.0,3.5565,3.5653,3.5041,3.5391,651200.0
2008-10-09 10:05:00,4.03,4.07,4.02,4.06,140000.0,3.5216,3.5565,3.5128,3.5478,140000.0
2008-10-09 10:10:00,4.06,4.09,4.04,4.04,113600.0,3.5478,3.574,3.5303,3.5303,113600.0
2008-10-09 10:15:00,4.03,4.07,4.02,4.05,184800.0,3.5216,3.5565,3.5128,3.5391,184800.0
2008-10-09 10:20:00,4.05,4.05,4.02,4.03,101600.0,3.5391,3.5391,3.5128,3.5216,101600.0
2008-10-09 10:25:00,4.02,4.02,3.99,4.01,101600.0,3.5128,3.5128,3.4866,3.5041,101600.0
2008-10-09 10:30:00,4.0,4.02,3.98,4.02,148000.0,3.4954,3.5128,3.4779,3.5128,148000.0
2008-10-09 10:35:00,4.02,4.05,4.01,4.01,147200.0,3.5128,3.5391,3.5041,3.5041,147200.0
2008-10-09 10:40:00,4.01,4.03,3.98,3.99,92000.0,3.5041,3.5216,3.4779,3.4866,92000.0
2008-10-09 10:45:00,3.99,4.03,3.98,4.03,95200.0,3.4866,3.5216,3.4779,3.5216,95200.0
2008-10-09 10:50:00,4.03,4.04,4.0,4.01,108800.0,3.5216,3.5303,3.4954,3.5041,108800.0
2008-10-09 10:55:00,4.01,4.01,3.99,4.0,175200.0,3.5041,3.5041,3.4866,3.4954,175200.0
2008-10-09 11:00:00,4.0,4.01,3.96,3.97,153600.0,3.4954,3.5041,3.4604,3.4692,153600.0
2008-10-09 11:05:00,3.97,3.99,3.94,3.99,112000.0,3.4692,3.4866,3.4429,3.4866,112000.0
2008-10-09 11:10:00,3.99,4.01,3.97,4.0,157600.0,3.4866,3.5041,3.4692,3.4954,157600.0
2008-10-09 11:15:00,4.01,4.03,3.99,4.01,112800.0,3.5041,3.5216,3.4866,3.5041,112800.0
2008-10-09 11:20:00,4.01,4.03,3.99,4.0,132800.0,3.5041,3.5216,3.4866,3.4954,132800.0
2008-10-09 11:25:00,4.0,4.01,3.98,4.0,156800.0,3.4954,3.5041,3.4779,3.4954,156800.0
2008-10-09 11:30:00,4.01,4.04,4.0,4.0,163200.0,3.5041,3.5303,3.4954,3.4954,163200.0
2008-10-09 11:35:00,4.0,4.05,4.0,4.02,401600.0,3.4954,3.5391,3.4954,3.5128,401600.0
2008-10-09 11:40:00,4.01,4.02,4.0,4.02,215200.0,3.5041,3.5128,3.4954,3.5128,215200.0
2008-10-09 11:45:00,4.02,4.06,4.02,4.05,183200.0,3.5128,3.5478,3.5128,3.5391,183200.0
2008-10-09 11:50:00,4.05,4.06,4.01,4.02,245600.0,3.5391,3.5478,3.5041,3.5128,245600.0
2008-10-09 11:55:00,4.02,4.04,4.01,4.01,148000.0,3.5128,3.5303,3.5041,3.5041,148000.0
2008-10-09 12:00:00,4.01,4.03,4.01,4.02,110400.0,3.5041,3.5216,3.5041,3.5128,110400.0
2008-10-09 12:05:00,4.02,4.03,4.01,4.03,44000.0,3.5128,3.5216,3.5041,3.5216,44000.0
2008-10-09 12:10:00,4.03,4.05,4.01,4.01,86400.0,3.5216,3.5391,3.5041,3.5041,86400.0
2008-10-09 12:15:00,4.01,4.04,4.01,4.03,60000.0,3.5041,3.5303,3.5041,3.5216,60000.0
2008-10-09 12:20:00,4.03,4.04,4.02,4.02,108800.0,3.5216,3.5303,3.5128,3.5128,108800.0
2008-10-09 12:25:00,4.02,4.02,4.0,4.0,59200.0,3.5128,3.5128,3.4954,3.4954,59200.0
2008-10-09 12:30:00,4.0,4.01,4.0,4.0,44000.0,3.4954,3.5041,3.4954,3.4954,44000.0
2008-10-09 12:35:00,4.0,4.01,4.0,4.01,44800.0,3.4954,3.5041,3.4954,3.5041,44800.0
2008-10-09 12:40:00,4.01,4.02,3.98,3.99,136800.0,3.5041,3.5128,3.4779,3.4866,136800.0
2008-10-09 12:45:00,4.0,4.0,3.98,3.98,124000.0,3.4954,3.4954,3.4779,3.4779,124000.0
2008-10-09 12:50:00,3.98,4.01,3.98,4.0,101600.0,3.4779,3.5041,3.4779,3.4954,101600.0
2008-10-09 12:55:00,4.0,4.0,3.99,3.99,84000.0,3.4954,3.4954,3.4866,3.4866,84000.0
2008-10-09 13:00:00,4.0,4.01,4.0,4.0,101600.0,3.4954,3.5041,3.4954,3.4954,101600.0
2008-10-09 13:05:00,3.99,4.0,3.98,3.99,74400.0,3.4866,3.4954,3.4779,3.4866,74400.0
2008-10-09 13:10:00,3.99,4.03,3.99,4.01,143200.0,3.4866,3.5216,3.4866,3.5041,143200.0
2008-10-09 13:15:00,4.01,4.01,3.99,3.99,176800.0,3.5041,3.5041,3.4866,3.4866,176800.0
2008-10-09 13:20:00,3.99,4.0,3.98,3.99,124800.0,3.4866,3.4954,3.4779,3.4866,124800.0
2008-10-09 13:25:00,3.99,4.04,3.98,4.02,143200.0,3.4866,3.5303,3.4779,3.5128,143200.0
2008-10-09 13:30:00,4.02,4.03,4.01,4.01,145600.0,3.5128,3.5216,3.5041,3.5041,145600.0
2008-10-09 13:35:00,4.01,4.03,3.98,3.99,122400.0,3.5041,3.5216,3.4779,3.4866,122400.0
2008-10-09 13:40:00,3.99,4.02,3.99,4.0,62400.0,3.4866,3.5128,3.4866,3.4954,62400.0
2008-10-09 13:45:00,4.0,4.0,3.98,3.99,183200.0,3.4954,3.4954,3.4779,3.4866,183200.0
2008-10-09 13:50:00,4.0,4.0,3.98,3.99,70400.0,3.4954,3.4954,3.4779,3.4866,70400.0
2008-10-09 13:55:00,3.99,4.01,3.99,4.0,95200.0,3.4866,3.5041,3.4866,3.4954,95200.0
2008-10-09 14:00:00,4.01,4.02,3.99,3.99,116000.0,3.5041,3.5128,3.4866,3.4866,116000.0
2008-10-09 14:05:00,3.99,4.0,3.99,4.0,64000.0,3.4866,3.4954,3.4866,3.4954,64000.0
2008-10-09 14:10:00,4.0,4.0,3.98,3.99,148000.0,3.4954,3.4954,3.4779,3.4866,148000.0
2008-10-09 14:15:00,3.99,4.0,3.98,3.99,98400.0,3.4866,3.4954,3.4779,3.4866,98400.0
2008-10-09 14:20:00,3.98,4.0,3.98,4.0,175200.0,3.4779,3.4954,3.4779,3.4954,175200.0
2008-10-09 14:25:00,4.0,4.0,3.99,3.99,144800.0,3.4954,3.4954,3.4866,3.4866,144800.0
2008-10-09 14:30:00,3.99,4.01,3.98,3.98,208000.0,3.4866,3.5041,3.4779,3.4779,208000.0
2008-10-09 14:35:00,3.98,3.99,3.98,3.98,217600.0,3.4779,3.4866,3.4779,3.4779,217600.0
2008-10-09 14:40:00,3.98,4.01,3.98,3.98,143200.0,3.4779,3.5041,3.4779,3.4779,143200.0
2008-10-09 14:45:00,3.97,3.99,3.97,3.98,228800.0,3.4692,3.4866,3.4692,3.4779,228800.0
2008-10-09 14:50:00,3.98,3.98,3.95,3.95,251200.0,3.4779,3.4779,3.4517,3.4517,251200.0
2008-10-09 14:55:00,3.95,3.97,3.93,3.93,202400.0,3.4517,3.4692,3.4342,3.4342,202400.0
2008-10-09 15:00:00,3.93,3.94,3.89,3.9,176000.0,3.4342,3.4429,3.3992,3.408,176000.0
2008-10-09 15:05:00,3.9,3.93,3.89,3.92,236800.0,3.408,3.4342,3.3992,3.4255,236800.0
2008-10-09 15:10:00,3.92,3.92,3.88,3.88,233600.0,3.4255,3.4255,3.3905,3.3905,233600.0
2008-10-09 15:15:00,3.88,3.9,3.87,3.88,252000.0,3.3905,3.408,3.3818,3.3905,252000.0
2008-10-09 15:20:00,3.87,3.89,3.87,3.88,258400.0,3.3818,3.3992,3.3818,3.3905,258400.0
2008-10-09 15:25:00,3.88,3.88,3.87,3.87,217600.0,3.3905,3.3905,3.3818,3.3818,217600.0
2008-10-09 15:30:00,3.87,3.87,3.84,3.85,420800.0,3.3818,3.3818,3.3556,3.3643,420800.0
2008-10-09 15:35:00,3.85,3.86,3.83,3.83,263200.0,3.3643,3.373,3.3468,3.3468,263200.0
2008-10-09 15:40:00,3.83,3.84,3.79,3.79,493600.0,3.3468,3.3556,3.3119,3.3119,493600.0
2008-10-09 15:45:00,3.79,3.8,3.75,3.75,529600.0,3.3119,3.3206,3.2769,3.2769,529600.0
2008-10-09 15:50:00,3.75,3.81,3.73,3.8,545600.0,3.2769,3.3293,3.2594,3.3206,545600.0
2008-10-09 15:55:00,3.8,3.86,3.77,3.78,1006400.0,3.3206,3.373,3.2944,3.3031,1006400.0
2008-10-10 09:30:00,3.63,3.65,3.52,3.59,361600.0,3.172,3.1895,3.0759,3.1371,361600.0
2008-10-10 09:35:00,3.59,3.6,3.49,3.57,370400.0,3.1371,3.1458,3.0497,3.1196,370400.0
2008-10-10 09:40:00,3.57,3.7,3.56,3.7,378400.0,3.1196,3.2332,3.1109,3.2332,378400.0
2008-10-10 09:45:00,3.69,3.77,3.68,3.73,622400.0,3.2245,3.2944,3.2157,3.2594,622400.0
2008-10-10 09:50:00,3.72,3.76,3.69,3.75,395200.0,3.2507,3.2856,3.2245,3.2769,395200.0
2008-10-10 09:55:00,3.75,3.75,3.66,3.7,328000.0,3.2769,3.2769,3.1983,3.2332,328000.0
2008-10-10 10:00:00,3.69,3.73,3.69,3.69,224800.0,3.2245,3.2594,3.2245,3.2245,224800.0
2008-10-10 10:05:00,3.68,3.79,3.68,3.75,234400.0,3.2157,3.3119,3.2157,3.2769,234400.0
2008-10-10 10:10:00,3.75,3.77,3.73,3.75,212000.0,3.2769,3.2944,3.2594,3.2769,212000.0
2008-10-10 10:15:00,3.74,3.74,3.66,3.67,274400.0,3.2682,3.2682,3.1983,3.207,274400.0
2008-10-10 10:20:00,3.68,3.73,3.65,3.67,210400.0,3.2157,3.2594,3.1895,3.207,210400.0
2008-10-10 10:25:00,3.66,3.69,3.64,3.66,196000.0,3.1983,3.2245,3.1808,3.1983,196000.0
2008-10-10 10:30:00,3.66,3.67,3.6,3.6,167200.0,3.1983,3.207,3.1458,3.1458,167200.0
2008-10-10 10:35:00,3.6,3.64,3.6,3.61,241600.0,3.1458,3.1808,3.1458,3.1546,241600.0
2008-10-10 10:40:00,3.61,3.61,3.56,3.59,210400.0,3.1546,3.1546,3.1109,3.1371,210400.0
2008-10-10 10:45:00,3.59,3.61,3.57,3.6,328800.0,3.1371,3.1546,3.1196,3.1458,328800.0
2008-10-10 10:50:00,3.6,3.61,3.56,3.57,585600.0,3.1458,3.1546,3.1109,3.1196,585600.0
2008-10-10 10:55:00,3.58,3.59,3.55,3.56,168000.0,3.1284,3.1371,3.1021,3.1109,168000.0
2008-10-10 11:00:00,3.57,3.61,3.56,3.58,315200.0,3.1196,3.1546,3.1109,3.1284,315200.0
2008-10-10 11:05:00,3.58,3.61,3.54,3.54,251200.0,3.1284,3.1546,3.0934,3.0934,251200.0
2008-10-10 11:10:00,3.54,3.56,3.5,3.56,279200.0,3.0934,3.1109,3.0584,3.1109,279200.0
2008-10-10 11:15:00,3.55,3.57,3.52,3.53,135200.0,3.1021,3.1196,3.0759,3.0847,135200.0
2008-10-10 11:20:00,3.53,3.55,3.52,3.53,112800.0,3.0847,3.1021,3.0759,3.0847,112800.0
2008-10-10 11:25:00,3.53,3.54,3.51,3.51,155200.0,3.0847,3.0934,3.0672,3.0672,155200.0
2008-10-10 11:30:00,3.52,3.53,3.49,3.52,247200.0,3.0759,3.0847,3.0497,3.0759,247200.0
2008-10-10 11:35:00,3.52,3.55,3.52,3.53,192000.0,3.0759,3.1021,3.0759,3.0847,192000.0
2008-10-10 11:40:00,3.53,3.56,3.52,3.52,118400.0,3.0847,3.1109,3.0759,3.0759,118400.0
2008-10-10 11:45:00,3.52,3.55,3.51,3.51,172000.0,3.0759,3.1021,3.0672,3.0672,172000.0
2008-10-10 11:50:00,3.5,3.52,3.47,3.47,294400.0,3.0584,3.0759,3.0322,3.0322,294400.0
2008-10-10 11:55:00,3.48,3.5,3.45,3.48,448800.0,3.041,3.0584,3.0148,3.041,448800.0
2008-10-10 12:00:00,3.48,3.5,3.46,3.49,300000.0,3.041,3.0584,3.0235,3.0497,300000.0
2008-10-10 12:05:00,3.5,3.54,3.49,3.5,320000.0,3.0584,3.0934,3.0497,3.0584,320000.0
2008-10-10 12:10:00,3.51,3.51,3.48,3.5,408800.0,3.0672,3.0672,3.041,3.0584,408800.0
2008-10-10 12:15:00,3.5,3.53,3.5,3.5,196800.0,3.0584,3.0847,3.0584,3.0584,196800.0
2008-10-10 12:20:00,3.5,3.53,3.5,3.5,278400.0,3.0584,3.0847,3.0584,3.0584,278400.0
2008-10-10 12:25:00,3.5,3.5,3.48,3.49,220800.0,3.0584,3.0584,3.041,3.0497,220800.0
2008-10-10 12:30:00,3.49,3.5,3.48,3.48,155200.0,3.0497,3.0584,3.041,3.041,155200.0
2008-10-10 12:35:00,3.49,3.5,3.47,3.48,256000.0,3.0497,3.0584,3.0322,3.041,256000.0
2008-10-10 12:40:00,3.48,3.55,3.48,3.53,191200.0,3.041,3.1021,3.041,3.0847,191200.0
2008-10-10 12:45:00,3.52,3.54,3.48,3.48,271200.0,3.0759,3.0934,3.041,3.041,271200.0
2008-10-10 12:50:00,3.49,3.51,3.49,3.5,69600.0,3.0497,3.0672,3.0497,3.0584,69600.0
2008-10-10 12:55:00,3.5,3.51,3.47,3.48,204800.0,3.0584,3.0672,3.0322,3.041,204800.0
2008-10-10 13:00:00,3.48,3.51,3.48,3.5,176000.0,3.041,3.0672,3.041,3.0584,176000.0
2008-10-10 13:05:00,3.49,3.52,3.49,3.5,104800.0,3.0497,3.0759,3.0497,3.0584,104800.0
2008-10-10 13:10:00,3.5,3.5,3.46,3.47,136000.0,3.0584,3.0584,3.0235,3.0322,136000.0
2008-10-10 13:15:00,3.46,3.47,3.44,3.44,264800.0,3.0235,3.0322,3.006,3.006,264800.0
2008-10-10 13:20:00,3.44,3.47,3.44,3.46,321600.0,3.006,3.0322,3.006,3.0235,321600.0
2008-10-10 13:25:00,3.46,3.48,3.45,3.47,208800.0,3.0235,3.041,3.0148,3.0322,208800.0
2008-10-10 13:30:00,3.47,3.47,3.45,3.45,183200.0,3.0322,3.0322,3.0148,3.0148,183200.0
2008-10-10 13:35:00,3.45,3.46,3.42,3.46,269600.0,3.0148,3.0235,2.9885,3.0235,269600.0
2008-10-10 13:40:00,3.46,3.46,3.41,3.43,256000.0,3.0235,3.0235,2.9798,2.9973,256000.0
2008-10-10 13:45:00,3.43,3.43,3.37,3.38,288800.0,2.9973,2.9973,2.9448,2.9536,288800.0
2008-10-10 13:50:00,3.39,3.42,3.37,3.38,356000.0,2.9623,2.9885,2.9448,2.9536,356000.0
2008-10-10 13:55:00,3.38,3.45,3.38,3.44,364800.0,2.9536,3.0148,2.9536,3.006,364800.0
2008-10-10 14:00:00,3.44,3.46,3.4,3.46,215200.0,3.006,3.0235,2.9711,3.0235,215200.0
2008-10-10 14:05:00,3.46,3.52,3.46,3.51,240000.0,3.0235,3.0759,3.0235,3.0672,240000.0
2008-10-10 14:10:00,3.52,3.53,3.48,3.48,185600.0,3.0759,3.0847,3.041,3.041,185600.0
2008-10-10 14:15:00,3.48,3.51,3.45,3.45,285600.0,3.041,3.0672,3.0148,3.0148,285600.0
2008-10-10 14:20:00,3.45,3.48,3.42,3.42,252000.0,3.0148,3.041,2.9885,2.9885,252000.0
2008-10-10 14:25:00,3.43,3.45,3.41,3.42,244800.0,2.9973,3.0148,2.9798,2.9885,244800.0
2008-10-10 14:30:00,3.42,3.47,3.42,3.45,326400.0,2.9885,3.0322,2.9885,3.0148,326400.0
2008-10-10 14:35:00,3.45,3.48,3.44,3.48,524000.0,3.0148,3.041,3.006,3.041,524000.0
2008-10-10 14:40:00,3.48,3.48,3.47,3.48,472000.0,3.041,3.041,3.0322,3.041,472000.0
2008-10-10 14:45:00,3.48,3.52,3.47,3.51,344000.0,3.041,3.0759,3.0322,3.0672,344000.0
2008-10-10 14:50:00,3.5,3.52,3.47,3.47,576800.0,3.0584,3.0759,3.0322,3.0322,576800.0
2008-10-10 14:55:00,3.47,3.52,3.44,3.5,416000.0,3.0322,3.0759,3.006,3.0584,416000.0
2008-10-10 15:00:00,3.5,3.55,3.5,3.53,436000.0,3.0584,3.1021,3.0584,3.0847,436000.0
2008-10-10 15:05:00,3.53,3.57,3.5,3.55,428800.0,3.0847,3.1196,3.0584,3.1021,428800.0
2008-10-10 15:10:00,3.55,3.62,3.54,3.61,466400.0,3.1021,3.1633,3.0934,3.1546,466400.0
2008-10-10 15:15:00,3.62,3.67,3.61,3.61,532800.0,3.1633,3.207,3.1546,3.1546,532800.0
2008-10-10 15:20:00,3.61,3.65,3.6,3.63,532800.0,3.1546,3.1895,3.1458,3.172,532800.0
2008-10-10 15:25:00,3.63,3.73,3.63,3.71,542400.0,3.172,3.2594,3.172,3.242,542400.0
2008-10-10 15:30:00,3.71,3.74,3.71,3.71,573600.0,3.242,3.2682,3.242,3.242,573600.0
2008-10-10 15:35:00,3.72,3.91,3.71,3.79,742400.0,3.2507,3.4167,3.242,3.3119,742400.0
2008-10-10 15:40:00,3.79,3.8,3.68,3.76,463200.0,3.3119,3.3206,3.2157,3.2856,463200.0
2008-10-10 15:45:00,3.76,3.76,3.68,3.7,630400.0,3.2856,3.2856,3.2157,3.2332,630400.0
2008-10-10 15:50:00,3.7,3.73,3.67,3.68,600800.0,3.2332,3.2594,3.207,3.2157,600800.0
2008-10-10 15:55:00,3.67,3.69,3.59,3.63,1616800.0,3.207,3.2245,3.1371,3.172,1616800.0
2008-10-13 09:30:00,3.72,3.91,3.69,3.81,644000.0,3.2507,3.4167,3.2245,3.3293,644000.0
2008-10-13 09:35:00,3.8,3.91,3.78,3.89,378400.0,3.3206,3.4167,3.3031,3.3992,378400.0
2008-10-13 09:40:00,3.89,3.91,3.86,3.89,293600.0,3.3992,3.4167,3.373,3.3992,293600.0
2008-10-13 09:45:00,3.88,3.9,3.87,3.89,270400.0,3.3905,3.408,3.3818,3.3992,270400.0
2008-10-13 09:50:00,3.89,3.9,3.84,3.88,414400.0,3.3992,3.408,3.3556,3.3905,414400.0
2008-10-13 09:55:00,3.88,3.92,3.88,3.91,646400.0,3.3905,3.4255,3.3905,3.4167,646400.0
2008-10-13 10:00:00,3.91,3.94,3.89,3.89,375200.0,3.4167,3.4429,3.3992,3.3992,375200.0
2008-10-13 10:05:00,3.89,3.89,3.86,3.87,165600.0,3.3992,3.3992,3.373,3.3818,165600.0
2008-10-13 10:10:00,3.87,3.89,3.85,3.89,168800.0,3.3818,3.3992,3.3643,3.3992,168800.0
2008-10-13 10:15:00,3.88,3.9,3.85,3.9,162400.0,3.3905,3.408,3.3643,3.408,162400.0
2008-10-13 10:20:00,3.9,3.92,3.89,3.89,116000.0,3.408,3.4255,3.3992,3.3992,116000.0
2008-10-13 10:25:00,3.89,3.91,3.89,3.9,346400.0,3.3992,3.4167,3.3992,3.408,346400.0
2008-10-13 10:30:00,3.9,3.91,3.9,3.9,165600.0,3.408,3.4167,3.408,3.408,165600.0
2008-10-13 10:35:00,3.9,3.91,3.89,3.9,144000.0,3.408,3.4167,3.3992,3.408,144000.0
2008-10-13 10:40:00,3.9,3.9,3.87,3.88,146400.0,3.408,3.408,3.3818,3.3905,146400.0
2008-10-13 10:45:00,3.88,3.88,3.86,3.87,382400.0,3.3905,3.3905,3.373,3.3818,382400.0
2008-10-13 10:50:00,3.87,3.88,3.86,3.87,177600.0,3.3818,3.3905,3.373,3.3818,177600.0
2008-10-13 10:55:00,3.87,3.88,3.85,3.86,136000.0,3.3818,3.3905,3.3643,3.373,136000.0
2008-10-13 11:00:00,3.86,3.87,3.85,3.87,90400.0,3.373,3.3818,3.3643,3.3818,90400.0
2008-10-13 11:05:00,3.87,3.88,3.86,3.87,98400.0,3.3818,3.3905,3.373,3.3818,98400.0
2008-10-13 11:10:00,3.88,3.88,3.86,3.87,130400.0,3.3905,3.3905,3.373,3.3818,130400.0
2008-10-13 11:15:00,3.87,3.88,3.85,3.85,192800.0,3.3818,3.3905,3.3643,3.3643,192800.0
2008-10-13 11:20:00,3.85,3.88,3.85,3.87,70400.0,3.3643,3.3905,3.3643,3.3818,70400.0
2008-10-13 11:25:00,3.87,3.88,3.87,3.88,223200.0,3.3818,3.3905,3.3818,3.3905,223200.0
2008-10-13 11:30:00,3.88,3.88,3.87,3.88,298400.0,3.3905,3.3905,3.3818,3.3905,298400.0
2008-10-13 11:35:00,3.88,3.9,3.88,3.9,114400.0,3.3905,3.408,3.3905,3.408,114400.0
2008-10-13 11:40:00,3.9,3.93,3.9,3.92,146400.0,3.408,3.4342,3.408,3.4255,146400.0
2008-10-13 11:45:00,3.93,3.94,3.92,3.93,201600.0,3.4342,3.4429,3.4255,3.4342,201600.0
2008-10-13 11:50:00,3.94,3.95,3.93,3.94,140000.0,3.4429,3.4517,3.4342,3.4429,140000.0
2008-10-13 11:55:00,3.94,3.96,3.94,3.95,92000.0,3.4429,3.4604,3.4429,3.4517,92000.0
2008-10-13 12:00:00,3.95,3.96,3.94,3.95,143200.0,3.4517,3.4604,3.4429,3.4517,143200.0
2008-10-13 12:05:00,3.95,3.96,3.94,3.94,85600.0,3.4517,3.4604,3.4429,3.4429,85600.0
2008-10-13 12:10:00,3.94,3.96,3.94,3.95,68800.0,3.4429,3.4604,3.4429,3.4517,68800.0
2008-10-13 12:15:00,3.95,3.97,3.94,3.96,66400.0,3.4517,3.4692,3.4429,3.4604,66400.0
2008-10-13 12:20:00,3.96,3.98,3.96,3.97,173600.0,3.4604,3.4779,3.4604,3.4692,173600.0
2008-10-13 12:25:00,3.97,4.0,3.97,4.0,243200.0,3.4692,3.4954,3.4692,3.4954,243200.0
2008-10-13 12:30:00,4.0,4.0,3.99,3.99,100000.0,3.4954,3.4954,3.4866,3.4866,100000.0
2008-10-13 12:35:00,3.98,3.98,3.96,3.96,90400.0,3.4779,3.4779,3.4604,3.4604,90400.0
2008-10-13 12:40:00,3.97,3.98,3.97,3.98,61600.0,3.4692,3.4779,3.4692,3.4779,61600.0
2008-10-13 12:45:00,3.98,3.98,3.97,3.98,50400.0,3.4779,3.4779,3.4692,3.4779,50400.0
2008-10-13 12:50:00,3.98,3.98,3.96,3.96,46400.0,3.4779,3.4779,3.4604,3.4604,46400.0
2008-10-13 12:55:00,3.95,3.96,3.94,3.96,136000.0,3.4517,3.4604,3.4429,3.4604,136000.0
2008-10-13 13:00:00,3.95,3.96,3.93,3.94,164000.0,3.4517,3.4604,3.4342,3.4429,164000.0
2008-10-13 13:05:00,3.94,3.94,3.93,3.94,158400.0,3.4429,3.4429,3.4342,3.4429,158400.0
2008-10-13 13:10:00,3.94,3.96,3.94,3.96,72000.0,3.4429,3.4604,3.4429,3.4604,72000.0
2008-10-13 13:15:00,3.96,3.97,3.96,3.97,189600.0,3.4604,3.4692,3.4604,3.4692,189600.0
2008-10-13 13:20:00,3.97,3.97,3.96,3.97,52000.0,3.4692,3.4692,3.4604,3.4692,52000.0
2008-10-13 13:25:00,3.97,3.97,3.96,3.96,72000.0,3.4692,3.4692,3.4604,3.4604,72000.0
2008-10-13 13:30:00,3.95,3.98,3.95,3.97,98400.0,3.4517,3.4779,3.4517,3.4692,98400.0
2008-10-13 13:35:00,3.96,3.98,3.96,3.97,132800.0,3.4604,3.4779,3.4604,3.4692,132800.0
2008-10-13 13:40:00,3.97,3.97,3.95,3.96,88000.0,3.4692,3.4692,3.4517,3.4604,88000.0
2008-10-13 13:45:00,3.96,3.96,3.94,3.95,119200.0,3.4604,3.4604,3.4429,3.4517,119200.0
2008-10-13 13:50:00,3.95,3.95,3.94,3.94,57600.0,3.4517,3.4517,3.4429,3.4429,57600.0
2008-10-13 13:55:00,3.94,3.95,3.93,3.94,153600.0,3.4429,3.4517,3.4342,3.4429,153600.0
2008-10-13 14:00:00,3.93,3.94,3.92,3.93,89600.0,3.4342,3.4429,3.4255,3.4342,89600.0
2008-10-13 14:05:00,3.93,3.94,3.91,3.92,38400.0,3.4342,3.4429,3.4167,3.4255,38400.0
2008-10-13 14:10:00,3.92,3.94,3.92,3.93,80000.0,3.4255,3.4429,3.4255,3.4342,80000.0
2008-10-13 14:15:00,3.93,3.94,3.93,3.94,92000.0,3.4342,3.4429,3.4342,3.4429,92000.0
2008-10-13 14:20:00,3.94,3.94,3.92,3.93,183200.0,3.4429,3.4429,3.4255,3.4342,183200.0
2008-10-13 14:25:00,3.93,3.93,3.9,3.9,117600.0,3.4342,3.4342,3.408,3.408,117600.0
2008-10-13 14:30:00,3.91,3.92,3.9,3.92,85600.0,3.4167,3.4255,3.408,3.4255,85600.0
2008-10-13 14:35:00,3.92,3.94,3.92,3.94,88000.0,3.4255,3.4429,3.4255,3.4429,88000.0
2008-10-13 14:40:00,3.94,3.96,3.94,3.95,135200.0,3.4429,3.4604,3.4429,3.4517,135200.0
2008-10-13 14:45:00,3.95,3.95,3.94,3.94,137600.0,3.4517,3.4517,3.4429,3.4429,137600.0
2008-10-13 14:50:00,3.94,3.94,3.94,3.94,91200.0,3.4429,3.4429,3.4429,3.4429,91200.0
2008-10-13 14:55:00,3.94,3.97,3.94,3.96,119200.0,3.4429,3.4692,3.4429,3.4604,119200.0
2008-10-13 15:00:00,3.96,3.98,3.96,3.97,96000.0,3.4604,3.4779,3.4604,3.4692,96000.0
2008-10-13 15:05:00,3.97,4.0,3.97,3.98,169600.0,3.4692,3.4954,3.4692,3.4779,169600.0
2008-10-13 15:10:00,3.98,4.0,3.98,3.99,179200.0,3.4779,3.4954,3.4779,3.4866,179200.0
2008-10-13 15:15:00,4.0,4.02,3.99,4.01,256000.0,3.4954,3.5128,3.4866,3.5041,256000.0
2008-10-13 15:20:00,4.01,4.02,3.99,4.02,184800.0,3.5041,3.5128,3.4866,3.5128,184800.0
2008-10-13 15:25:00,4.02,4.03,4.0,4.0,165600.0,3.5128,3.5216,3.4954,3.4954,165600.0
2008-10-13 15:30:00,4.0,4.03,4.0,4.03,556800.0,3.4954,3.5216,3.4954,3.5216,556800.0
2008-10-13 15:35:00,4.03,4.06,4.02,4.06,608000.0,3.5216,3.5478,3.5128,3.5478,608000.0
2008-10-13 15:40:00,4.05,4.08,4.04,4.05,583200.0,3.5391,3.5653,3.5303,3.5391,583200.0
2008-10-13 15:45:00,4.05,4.06,4.03,4.06,323200.0,3.5391,3.5478,3.5216,3.5478,323200.0
2008-10-13 15:50:00,4.06,4.1,4.06,4.06,679200.0,3.5478,3.5828,3.5478,3.5478,679200.0
2008-10-13 15:55:00,4.06,4.11,4.05,4.1,636800.0,3.5478,3.5915,3.5391,3.5828,636800.0
2008-10-14 09:30:00,4.32,4.32,4.2,4.26,648000.0,3.775,3.775,3.6701,3.7226,648000.0
2008-10-14 09:35:00,4.26,4.28,4.23,4.25,726400.0,3.7226,3.74,3.6964,3.7138,726400.0
2008-10-14 09:40:00,4.25,4.27,4.2,4.25,424800.0,3.7138,3.7313,3.6701,3.7138,424800.0
2008-10-14 09:45:00,4.25,4.25,4.13,4.18,460800.0,3.7138,3.7138,3.609,3.6527,460800.0
2008-10-14 09:50:00,4.18,4.25,4.18,4.2,576000.0,3.6527,3.7138,3.6527,3.6701,576000.0
2008-10-14 09:55:00,4.2,4.2,4.15,4.16,406400.0,3.6701,3.6701,3.6264,3.6352,406400.0
2008-10-14 10:00:00,4.16,4.22,4.16,4.2,302400.0,3.6352,3.6876,3.6352,3.6701,302400.0
2008-10-14 10:05:00,4.2,4.2,4.13,4.16,409600.0,3.6701,3.6701,3.609,3.6352,409600.0
2008-10-14 10:10:00,4.15,4.16,4.11,4.11,576000.0,3.6264,3.6352,3.5915,3.5915,576000.0
2008-10-14 10:15:00,4.11,4.17,4.11,4.14,479200.0,3.5915,3.6439,3.5915,3.6177,479200.0
2008-10-14 10:20:00,4.14,4.15,4.12,4.12,360000.0,3.6177,3.6264,3.6002,3.6002,360000.0
2008-10-14 10:25:00,4.11,4.12,4.08,4.09,327200.0,3.5915,3.6002,3.5653,3.574,327200.0
2008-10-14 10:30:00,4.09,4.1,4.07,4.07,182400.0,3.574,3.5828,3.5565,3.5565,182400.0
2008-10-14 10:35:00,4.07,4.08,4.04,4.05,213600.0,3.5565,3.5653,3.5303,3.5391,213600.0
2008-10-14 10:40:00,4.05,4.06,3.98,3.98,389600.0,3.5391,3.5478,3.4779,3.4779,389600.0
2008-10-14 10:45:00,3.99,4.0,3.95,3.96,670400.0,3.4866,3.4954,3.4517,3.4604,670400.0
2008-10-14 10:50:00,3.96,3.98,3.94,3.95,865600.0,3.4604,3.4779,3.4429,3.4517,865600.0
2008-10-14 10:55:00,3.95,4.0,3.94,3.97,684000.0,3.4517,3.4954,3.4429,3.4692,684000.0
2008-10-14 11:00:00,3.97,3.97,3.93,3.94,428000.0,3.4692,3.4692,3.4342,3.4429,428000.0
2008-10-14 11:05:00,3.94,3.95,3.92,3.94,261600.0,3.4429,3.4517,3.4255,3.4429,261600.0
2008-10-14 11:10:00,3.94,3.94,3.92,3.93,230400.0,3.4429,3.4429,3.4255,3.4342,230400.0
2008-10-14 11:15:00,3.94,3.95,3.92,3.93,469600.0,3.4429,3.4517,3.4255,3.4342,469600.0
2008-10-14 11:20:00,3.94,3.94,3.9,3.92,651200.0,3.4429,3.4429,3.408,3.4255,651200.0
2008-10-14 11:25:00,3.92,3.98,3.92,3.95,259200.0,3.4255,3.4779,3.4255,3.4517,259200.0
2008-10-14 11:30:00,3.95,3.98,3.95,3.95,272800.0,3.4517,3.4779,3.4517,3.4517,272800.0
2008-10-14 11:35:00,3.95,3.95,3.92,3.93,320800.0,3.4517,3.4517,3.4255,3.4342,320800.0
2008-10-14 11:40:00,3.94,3.95,3.93,3.94,200800.0,3.4429,3.4517,3.4342,3.4429,200800.0
2008-10-14 11:45:00,3.94,3.98,3.94,3.97,176800.0,3.4429,3.4779,3.4429,3.4692,176800.0
2008-10-14 11:50:00,3.97,3.97,3.94,3.95,182400.0,3.4692,3.4692,3.4429,3.4517,182400.0
2008-10-14 11:55:00,3.94,3.97,3.94,3.97,145600.0,3.4429,3.4692,3.4429,3.4692,145600.0
2008-10-14 12:00:00,3.96,3.96,3.91,3.91,265600.0,3.4604,3.4604,3.4167,3.4167,265600.0
2008-10-14 12:05:00,3.91,3.94,3.91,3.94,179200.0,3.4167,3.4429,3.4167,3.4429,179200.0
2008-10-14 12:10:00,3.94,3.97,3.94,3.95,356800.0,3.4429,3.4692,3.4429,3.4517,356800.0
2008-10-14 12:15:00,3.95,3.95,3.94,3.94,240800.0,3.4517,3.4517,3.4429,3.4429,240800.0
2008-10-14 12:20:00,3.94,3.94,3.93,3.94,304800.0,3.4429,3.4429,3.4342,3.4429,304800.0
2008-10-14 12:25:00,3.94,3.94,3.91,3.92,920800.0,3.4429,3.4429,3.4167,3.4255,920800.0
2008-10-14 12:30:00,3.93,3.94,3.92,3.92,256800.0,3.4342,3.4429,3.4255,3.4255,256800.0
2008-10-14 12:35:00,3.93,3.97,3.93,3.96,130400.0,3.4342,3.4692,3.4342,3.4604,130400.0
2008-10-14 12:40:00,3.96,3.98,3.96,3.98,85600.0,3.4604,3.4779,3.4604,3.4779,85600.0
2008-10-14 12:45:00,3.98,4.03,3.98,4.03,402400.0,3.4779,3.5216,3.4779,3.5216,402400.0
2008-10-14 12:50:00,4.03,4.03,3.99,3.99,396800.0,3.5216,3.5216,3.4866,3.4866,396800.0
2008-10-14 12:55:00,3.99,4.0,3.98,3.98,227200.0,3.4866,3.4954,3.4779,3.4779,227200.0
2008-10-14 13:00:00,3.98,3.99,3.97,3.99,133600.0,3.4779,3.4866,3.4692,3.4866,133600.0
2008-10-14 13:05:00,3.99,4.0,3.98,3.99,174400.0,3.4866,3.4954,3.4779,3.4866,174400.0
2008-10-14 13:10:00,3.99,4.0,3.97,3.98,164000.0,3.4866,3.4954,3.4692,3.4779,164000.0
2008-10-14 13:15:00,3.97,3.98,3.96,3.96,49600.0,3.4692,3.4779,3.4604,3.4604,49600.0
2008-10-14 13:20:00,3.96,3.97,3.95,3.96,117600.0,3.4604,3.4692,3.4517,3.4604,117600.0
2008-10-14 13:25:00,3.95,3.97,3.95,3.97,172800.0,3.4517,3.4692,3.4517,3.4692,172800.0
2008-10-14 13:30:00,3.97,4.0,3.97,3.99,334400.0,3.4692,3.4954,3.4692,3.4866,334400.0
2008-10-14 13:35:00,3.99,4.0,3.97,3.97,91200.0,3.4866,3.4954,3.4692,3.4692,91200.0
2008-10-14 13:40:00,3.96,3.96,3.94,3.96,176800.0,3.4604,3.4604,3.4429,3.4604,176800.0
2008-10-14 13:45:00,3.96,3.98,3.96,3.97,214400.0,3.4604,3.4779,3.4604,3.4692,214400.0
2008-10-14 13:50:00,3.96,3.97,3.93,3.93,94400.0,3.4604,3.4692,3.4342,3.4342,94400.0
2008-10-14 13:55:00,3.93,3.94,3.91,3.93,169600.0,3.4342,3.4429,3.4167,3.4342,169600.0
2008-10-14 14:00:00,3.93,3.95,3.93,3.93,296800.0,3.4342,3.4517,3.4342,3.4342,296800.0
2008-10-14 14:05:00,3.93,3.93,3.91,3.92,151200.0,3.4342,3.4342,3.4167,3.4255,151200.0
2008-10-14 14:10:00,3.92,3.92,3.89,3.91,398400.0,3.4255,3.4255,3.3992,3.4167,398400.0
2008-10-14 14:15:00,3.91,3.93,3.89,3.89,378400.0,3.4167,3.4342,3.3992,3.3992,378400.0
2008-10-14 14:20:00,3.9,3.91,3.87,3.91,212000.0,3.408,3.4167,3.3818,3.4167,212000.0
2008-10-14 14:25:00,3.9,3.92,3.89,3.92,265600.0,3.408,3.4255,3.3992,3.4255,265600.0
2008-10-14 14:30:00,3.92,3.93,3.88,3.88,292800.0,3.4255,3.4342,3.3905,3.3905,292800.0
2008-10-14 14:35:00,3.88,3.91,3.88,3.89,256800.0,3.3905,3.4167,3.3905,3.3992,256800.0
2008-10-14 14:40:00,3.89,3.91,3.86,3.86,409600.0,3.3992,3.4167,3.373,3.373,409600.0
2008-10-14 14:45:00,3.86,3.86,3.84,3.84,231200.0,3.373,3.373,3.3556,3.3556,231200.0
2008-10-14 14:50:00,3.84,3.88,3.83,3.88,214400.0,3.3556,3.3905,3.3468,3.3905,214400.0
2008-10-14 14:55:00,3.88,3.88,3.83,3.85,359200.0,3.3905,3.3905,3.3468,3.3643,359200.0
2008-10-14 15:00:00,3.85,3.88,3.83,3.84,263200.0,3.3643,3.3905,3.3468,3.3556,263200.0
2008-10-14 15:05:00,3.85,3.89,3.85,3.88,184800.0,3.3643,3.3992,3.3643,3.3905,184800.0
2008-10-14 15:10:00,3.89,3.92,3.89,3.91,410400.0,3.3992,3.4255,3.3992,3.4167,410400.0
2008-10-14 15:15:00,3.91,3.91,3.87,3.88,242400.0,3.4167,3.4167,3.3818,3.3905,242400.0
2008-10-14 15:20:00,3.88,3.9,3.84,3.84,272000.0,3.3905,3.408,3.3556,3.3556,272000.0
2008-10-14 15:25:00,3.84,3.9,3.83,3.9,283200.0,3.3556,3.408,3.3468,3.408,283200.0
2008-10-14 15:30:00,3.9,3.94,3.89,3.92,312000.0,3.408,3.4429,3.3992,3.4255,312000.0
2008-10-14 15:35:00,3.92,3.93,3.88,3.89,495200.0,3.4255,3.4342,3.3905,3.3992,495200.0
2008-10-14 15:40:00,3.89,3.93,3.88,3.91,393600.0,3.3992,3.4342,3.3905,3.4167,393600.0
2008-10-14 15:45:00,3.91,3.95,3.91,3.91,351200.0,3.4167,3.4517,3.4167,3.4167,351200.0
2008-10-14 15:50:00,3.91,3.91,3.89,3.9,328800.0,3.4167,3.4167,3.3992,3.408,328800.0
2008-10-14 15:55:00,3.9,3.91,3.9,3.9,436800.0,3.408,3.4167,3.408,3.408,436800.0
2008-10-15 09:30:00,3.9,4.01,3.75,3.76,342400.0,3.408,3.5041,3.2769,3.2856,342400.0
2008-10-15 09:35:00,3.75,3.77,3.7,3.7,232000.0,3.2769,3.2944,3.2332,3.2332,232000.0
2008-10-15 09:40:00,3.69,3.72,3.67,3.71,257600.0,3.2245,3.2507,3.207,3.242,257600.0
2008-10-15 09:45:00,3.71,3.71,3.68,3.68,213600.0,3.242,3.242,3.2157,3.2157,213600.0
2008-10-15 09:50:00,3.69,3.69,3.66,3.67,396000.0,3.2245,3.2245,3.1983,3.207,396000.0
2008-10-15 09:55:00,3.67,3.68,3.65,3.67,491200.0,3.207,3.2157,3.1895,3.207,491200.0
2008-10-15 10:00:00,3.67,3.67,3.64,3.67,250400.0,3.207,3.207,3.1808,3.207,250400.0
2008-10-15 10:05:00,3.67,3.67,3.65,3.66,193600.0,3.207,3.207,3.1895,3.1983,193600.0
2008-10-15 10:10:00,3.66,3.67,3.65,3.65,288800.0,3.1983,3.207,3.1895,3.1895,288800.0
2008-10-15 10:15:00,3.65,3.65,3.6,3.61,480000.0,3.1895,3.1895,3.1458,3.1546,480000.0
2008-10-15 10:20:00,3.61,3.64,3.61,3.62,411200.0,3.1546,3.1808,3.1546,3.1633,411200.0
2008-10-15 10:25:00,3.62,3.63,3.59,3.59,292800.0,3.1633,3.172,3.1371,3.1371,292800.0
2008-10-15 10:30:00,3.6,3.63,3.6,3.6,590400.0,3.1458,3.172,3.1458,3.1458,590400.0
2008-10-15 10:35:00,3.6,3.61,3.6,3.61,524000.0,3.1458,3.1546,3.1458,3.1546,524000.0
2008-10-15 10:40:00,3.61,3.62,3.54,3.54,442400.0,3.1546,3.1633,3.0934,3.0934,442400.0
2008-10-15 10:45:00,3.54,3.58,3.54,3.57,172800.0,3.0934,3.1284,3.0934,3.1196,172800.0
2008-10-15 10:50:00,3.57,3.59,3.56,3.58,199200.0,3.1196,3.1371,3.1109,3.1284,199200.0
2008-10-15 10:55:00,3.58,3.59,3.58,3.58,224000.0,3.1284,3.1371,3.1284,3.1284,224000.0
2008-10-15 11:00:00,3.58,3.58,3.56,3.58,452000.0,3.1284,3.1284,3.1109,3.1284,452000.0
2008-10-15 11:05:00,3.58,3.59,3.57,3.59,201600.0,3.1284,3.1371,3.1196,3.1371,201600.0
2008-10-15 11:10:00,3.59,3.59,3.59,3.59,132800.0,3.1371,3.1371,3.1371,3.1371,132800.0
2008-10-15 11:15:00,3.59,3.62,3.59,3.61,228000.0,3.1371,3.1633,3.1371,3.1546,228000.0
2008-10-15 11:20:00,3.61,3.61,3.59,3.59,116800.0,3.1546,3.1546,3.1371,3.1371,116800.0
2008-10-15 11:25:00,3.59,3.61,3.58,3.61,146400.0,3.1371,3.1546,3.1284,3.1546,146400.0
2008-10-15 11:30:00,3.61,3.62,3.59,3.59,219200.0,3.1546,3.1633,3.1371,3.1371,219200.0
2008-10-15 11:35:00,3.59,3.6,3.59,3.59,108800.0,3.1371,3.1458,3.1371,3.1371,108800.0
2008-10-15 11:40:00,3.6,3.61,3.59,3.59,240800.0,3.1458,3.1546,3.1371,3.1371,240800.0
2008-10-15 11:45:00,3.59,3.59,3.57,3.58,163200.0,3.1371,3.1371,3.1196,3.1284,163200.0
2008-10-15 11:50:00,3.58,3.61,3.57,3.6,231200.0,3.1284,3.1546,3.1196,3.1458,231200.0
2008-10-15 11:55:00,3.6,3.61,3.59,3.59,253600.0,3.1458,3.1546,3.1371,3.1371,253600.0
2008-10-15 12:00:00,3.59,3.61,3.58,3.6,542400.0,3.1371,3.1546,3.1284,3.1458,542400.0
2008-10-15 12:05:00,3.59,3.6,3.58,3.59,217600.0,3.1371,3.1458,3.1284,3.1371,217600.0
2008-10-15 12:10:00,3.58,3.59,3.57,3.59,150400.0,3.1284,3.1371,3.1196,3.1371,150400.0
2008-10-15 12:15:00,3.59,3.59,3.56,3.57,157600.0,3.1371,3.1371,3.1109,3.1196,157600.0
2008-10-15 12:20:00,3.57,3.58,3.55,3.55,121600.0,3.1196,3.1284,3.1021,3.1021,121600.0
2008-10-15 12:25:00,3.55,3.58,3.55,3.58,145600.0,3.1021,3.1284,3.1021,3.1284,145600.0
2008-10-15 12:30:00,3.58,3.6,3.58,3.59,154400.0,3.1284,3.1458,3.1284,3.1371,154400.0
2008-10-15 12:35:00,3.59,3.61,3.59,3.61,1044800.0,3.1371,3.1546,3.1371,3.1546,1044800.0
2008-10-15 12:40:00,3.61,3.61,3.57,3.57,305600.0,3.1546,3.1546,3.1196,3.1196,305600.0
2008-10-15 12:45:00,3.57,3.58,3.56,3.58,192800.0,3.1196,3.1284,3.1109,3.1284,192800.0
2008-10-15 12:50:00,3.58,3.6,3.58,3.59,249600.0,3.1284,3.1458,3.1284,3.1371,249600.0
2008-10-15 12:55:00,3.59,3.6,3.59,3.59,241600.0,3.1371,3.1458,3.1371,3.1371,241600.0
2008-10-15 13:00:00,3.59,3.59,3.57,3.57,276800.0,3.1371,3.1371,3.1196,3.1196,276800.0
2008-10-15 13:05:00,3.57,3.57,3.55,3.57,185600.0,3.1196,3.1196,3.1021,3.1196,185600.0
2008-10-15 13:10:00,3.57,3.57,3.55,3.55,136800.0,3.1196,3.1196,3.1021,3.1021,136800.0
2008-10-15 13:15:00,3.55,3.55,3.52,3.53,131200.0,3.1021,3.1021,3.0759,3.0847,131200.0
2008-10-15 13:20:00,3.53,3.54,3.51,3.51,227200.0,3.0847,3.0934,3.0672,3.0672,227200.0
2008-10-15 13:25:00,3.51,3.53,3.51,3.52,113600.0,3.0672,3.0847,3.0672,3.0759,113600.0
2008-10-15 13:30:00,3.52,3.53,3.51,3.51,165600.0,3.0759,3.0847,3.0672,3.0672,165600.0
2008-10-15 13:35:00,3.51,3.51,3.49,3.49,201600.0,3.0672,3.0672,3.0497,3.0497,201600.0
2008-10-15 13:40:00,3.49,3.49,3.48,3.49,200800.0,3.0497,3.0497,3.041,3.0497,200800.0
2008-10-15 13:45:00,3.49,3.5,3.49,3.5,59200.0,3.0497,3.0584,3.0497,3.0584,59200.0
2008-10-15 13:50:00,3.5,3.53,3.49,3.52,237600.0,3.0584,3.0847,3.0497,3.0759,237600.0
2008-10-15 13:55:00,3.52,3.52,3.5,3.5,209600.0,3.0759,3.0759,3.0584,3.0584,209600.0
2008-10-15 14:00:00,3.5,3.5,3.48,3.48,159200.0,3.0584,3.0584,3.041,3.041,159200.0
2008-10-15 14:05:00,3.48,3.49,3.48,3.48,272000.0,3.041,3.0497,3.041,3.041,272000.0
2008-10-15 14:10:00,3.48,3.48,3.47,3.48,188000.0,3.041,3.041,3.0322,3.041,188000.0
2008-10-15 14:15:00,3.48,3.48,3.45,3.45,237600.0,3.041,3.041,3.0148,3.0148,237600.0
2008-10-15 14:20:00,3.46,3.49,3.46,3.49,162400.0,3.0235,3.0497,3.0235,3.0497,162400.0
2008-10-15 14:25:00,3.49,3.5,3.48,3.5,190400.0,3.0497,3.0584,3.041,3.0584,190400.0
2008-10-15 14:30:00,3.5,3.52,3.5,3.5,123200.0,3.0584,3.0759,3.0584,3.0584,123200.0
2008-10-15 14:35:00,3.5,3.5,3.47,3.47,182400.0,3.0584,3.0584,3.0322,3.0322,182400.0
2008-10-15 14:40:00,3.47,3.52,3.47,3.51,244800.0,3.0322,3.0759,3.0322,3.0672,244800.0
2008-10-15 14:45:00,3.51,3.53,3.51,3.53,180800.0,3.0672,3.0847,3.0672,3.0847,180800.0
2008-10-15 14:50:00,3.53,3.53,3.5,3.51,195200.0,3.0847,3.0847,3.0584,3.0672,195200.0
2008-10-15 14:55:00,3.5,3.51,3.47,3.48,312800.0,3.0584,3.0672,3.0322,3.041,312800.0
2008-10-15 15:00:00,3.48,3.48,3.45,3.48,477600.0,3.041,3.041,3.0148,3.041,477600.0
2008-10-15 15:05:00,3.48,3.51,3.48,3.5,283200.0,3.041,3.0672,3.041,3.0584,283200.0
2008-10-15 15:10:00,3.5,3.5,3.47,3.48,390400.0,3.0584,3.0584,3.0322,3.041,390400.0
2008-10-15 15:15:00,3.47,3.48,3.43,3.43,374400.0,3.0322,3.041,2.9973,2.9973,374400.0
2008-10-15 15:20:00,3.43,3.46,3.42,3.46,371200.0,2.9973,3.0235,2.9885,3.0235,371200.0
2008-10-15 15:25:00,3.46,3.46,3.41,3.41,268000.0,3.0235,3.0235,2.9798,2.9798,268000.0
2008-10-15 15:30:00,3.41,3.42,3.37,3.37,458400.0,2.9798,2.9885,2.9448,2.9448,458400.0
2008-10-15 15:35:00,3.37,3.38,3.34,3.34,881600.0,2.9448,2.9536,2.9186,2.9186,881600.0
2008-10-15 15:40:00,3.34,3.39,3.33,3.35,636000.0,2.9186,2.9623,2.9099,2.9274,636000.0
2008-10-15 15:45:00,3.35,3.35,3.31,3.33,567200.0,2.9274,2.9274,2.8924,2.9099,567200.0
2008-10-15 15:50:00,3.33,3.39,3.33,3.38,2122400.0,2.9099,2.9623,2.9099,2.9536,2122400.0
2008-10-15 15:55:00,3.38,3.39,3.37,3.38,2328800.0,2.9536,2.9623,2.9448,2.9536,2328800.0
2008-10-16 09:30:00,3.55,3.59,3.16,3.2,1033600.0,3.1021,3.1371,2.7613,2.7963,1033600.0
2008-10-16 09:35:00,3.2,3.47,3.2,3.43,991200.0,2.7963,3.0322,2.7963,2.9973,991200.0
2008-10-16 09:40:00,3.43,3.5,3.43,3.46,964000.0,2.9973,3.0584,2.9973,3.0235,964000.0
2008-10-16 09:45:00,3.46,3.53,3.42,3.46,1129600.0,3.0235,3.0847,2.9885,3.0235,1129600.0
2008-10-16 09:50:00,3.46,3.47,3.4,3.42,486400.0,3.0235,3.0322,2.9711,2.9885,486400.0
2008-10-16 09:55:00,3.41,3.45,3.38,3.44,385600.0,2.9798,3.0148,2.9536,3.006,385600.0
2008-10-16 10:00:00,3.43,3.43,3.38,3.38,403200.0,2.9973,2.9973,2.9536,2.9536,403200.0
2008-10-16 10:05:00,3.38,3.42,3.36,3.4,685600.0,2.9536,2.9885,2.9361,2.9711,685600.0
2008-10-16 10:10:00,3.4,3.41,3.3,3.36,708800.0,2.9711,2.9798,2.8837,2.9361,708800.0
2008-10-16 10:15:00,3.36,3.41,3.33,3.39,621600.0,2.9361,2.9798,2.9099,2.9623,621600.0
2008-10-16 10:20:00,3.39,3.43,3.38,3.38,572000.0,2.9623,2.9973,2.9536,2.9536,572000.0
2008-10-16 10:25:00,3.38,3.4,3.35,3.35,454400.0,2.9536,2.9711,2.9274,2.9274,454400.0
2008-10-16 10:30:00,3.34,3.34,3.28,3.32,604000.0,2.9186,2.9186,2.8662,2.9012,604000.0
2008-10-16 10:35:00,3.32,3.34,3.27,3.31,344800.0,2.9012,2.9186,2.8575,2.8924,344800.0
2008-10-16 10:40:00,3.31,3.35,3.29,3.34,201600.0,2.8924,2.9274,2.8749,2.9186,201600.0
2008-10-16 10:45:00,3.34,3.35,3.3,3.31,349600.0,2.9186,2.9274,2.8837,2.8924,349600.0
2008-10-16 10:50:00,3.31,3.32,3.26,3.26,454400.0,2.8924,2.9012,2.8487,2.8487,454400.0
2008-10-16 10:55:00,3.26,3.27,3.21,3.22,503200.0,2.8487,2.8575,2.805,2.8138,503200.0
2008-10-16 11:00:00,3.22,3.24,3.19,3.23,342400.0,2.8138,2.8312,2.7876,2.8225,342400.0
2008-10-16 11:05:00,3.24,3.24,3.13,3.13,522400.0,2.8312,2.8312,2.7351,2.7351,522400.0
2008-10-16 11:10:00,3.13,3.15,3.1,3.15,789600.0,2.7351,2.7526,2.7089,2.7526,789600.0
2008-10-16 11:15:00,3.15,3.19,3.15,3.19,235200.0,2.7526,2.7876,2.7526,2.7876,235200.0
2008-10-16 11:20:00,3.19,3.22,3.18,3.21,220000.0,2.7876,2.8138,2.7788,2.805,220000.0
2008-10-16 11:25:00,3.21,3.22,3.15,3.16,529600.0,2.805,2.8138,2.7526,2.7613,529600.0
2008-10-16 11:30:00,3.16,3.23,3.16,3.22,243200.0,2.7613,2.8225,2.7613,2.8138,243200.0
2008-10-16 11:35:00,3.22,3.22,3.19,3.21,564800.0,2.8138,2.8138,2.7876,2.805,564800.0
2008-10-16 11:40:00,3.21,3.22,3.19,3.21,497600.0,2.805,2.8138,2.7876,2.805,497600.0
2008-10-16 11:45:00,3.21,3.22,3.2,3.22,667200.0,2.805,2.8138,2.7963,2.8138,667200.0
2008-10-16 11:50:00,3.22,3.23,3.18,3.22,576800.0,2.8138,2.8225,2.7788,2.8138,576800.0
2008-10-16 11:55:00,3.22,3.23,3.19,3.19,384000.0,2.8138,2.8225,2.7876,2.7876,384000.0
2008-10-16 12:00:00,3.19,3.21,3.16,3.16,437600.0,2.7876,2.805,2.7613,2.7613,437600.0
2008-10-16 12:05:00,3.16,3.17,3.12,3.16,559200.0,2.7613,2.7701,2.7264,2.7613,559200.0
2008-10-16 12:10:00,3.16,3.22,3.16,3.21,768800.0,2.7613,2.8138,2.7613,2.805,768800.0
2008-10-16 12:15:00,3.22,3.22,3.17,3.18,704000.0,2.8138,2.8138,2.7701,2.7788,704000.0
2008-10-16 12:20:00,3.18,3.22,3.18,3.19,624000.0,2.7788,2.8138,2.7788,2.7876,624000.0
2008-10-16 12:25:00,3.19,3.21,3.16,3.16,262400.0,2.7876,2.805,2.7613,2.7613,262400.0
2008-10-16 12:30:00,3.16,3.18,3.13,3.15,267200.0,2.7613,2.7788,2.7351,2.7526,267200.0
2008-10-16 12:35:00,3.15,3.19,3.15,3.18,239200.0,2.7526,2.7876,2.7526,2.7788,239200.0
2008-10-16 12:40:00,3.19,3.2,3.13,3.14,200000.0,2.7876,2.7963,2.7351,2.7439,200000.0
2008-10-16 12:45:00,3.14,3.18,3.14,3.17,250400.0,2.7439,2.7788,2.7439,2.7701,250400.0
2008-10-16 12:50:00,3.17,3.19,3.14,3.18,263200.0,2.7701,2.7876,2.7439,2.7788,263200.0
2008-10-16 12:55:00,3.19,3.21,3.16,3.17,485600.0,2.7876,2.805,2.7613,2.7701,485600.0
2008-10-16 13:00:00,3.17,3.21,3.16,3.2,219200.0,2.7701,2.805,2.7613,2.7963,219200.0
2008-10-16 13:05:00,3.2,3.21,3.17,3.18,151200.0,2.7963,2.805,2.7701,2.7788,151200.0
2008-10-16 13:10:00,3.18,3.22,3.18,3.21,266400.0,2.7788,2.8138,2.7788,2.805,266400.0
2008-10-16 13:15:00,3.21,3.23,3.19,3.2,518400.0,2.805,2.8225,2.7876,2.7963,518400.0
2008-10-16 13:20:00,3.19,3.23,3.19,3.21,208000.0,2.7876,2.8225,2.7876,2.805,208000.0
2008-10-16 13:25:00,3.2,3.22,3.19,3.21,238400.0,2.7963,2.8138,2.7876,2.805,238400.0
2008-10-16 13:30:00,3.2,3.21,3.18,3.19,356000.0,2.7963,2.805,2.7788,2.7876,356000.0
2008-10-16 13:35:00,3.19,3.2,3.16,3.17,183200.0,2.7876,2.7963,2.7613,2.7701,183200.0
2008-10-16 13:40:00,3.17,3.19,3.16,3.18,204800.0,2.7701,2.7876,2.7613,2.7788,204800.0
2008-10-16 13:45:00,3.19,3.21,3.18,3.2,155200.0,2.7876,2.805,2.7788,2.7963,155200.0
2008-10-16 13:50:00,3.19,3.22,3.19,3.22,149600.0,2.7876,2.8138,2.7876,2.8138,149600.0
2008-10-16 13:55:00,3.21,3.27,3.21,3.26,374400.0,2.805,2.8575,2.805,2.8487,374400.0
2008-10-16 14:00:00,3.26,3.27,3.23,3.24,262400.0,2.8487,2.8575,2.8225,2.8312,262400.0
2008-10-16 14:05:00,3.24,3.25,3.22,3.24,144800.0,2.8312,2.84,2.8138,2.8312,144800.0
2008-10-16 14:10:00,3.24,3.25,3.21,3.22,176800.0,2.8312,2.84,2.805,2.8138,176800.0
2008-10-16 14:15:00,3.22,3.24,3.22,3.22,152800.0,2.8138,2.8312,2.8138,2.8138,152800.0
2008-10-16 14:20:00,3.22,3.23,3.21,3.22,92000.0,2.8138,2.8225,2.805,2.8138,92000.0
2008-10-16 14:25:00,3.22,3.22,3.19,3.21,196800.0,2.8138,2.8138,2.7876,2.805,196800.0
2008-10-16 14:30:00,3.21,3.22,3.19,3.21,232800.0,2.805,2.8138,2.7876,2.805,232800.0
2008-10-16 14:35:00,3.21,3.23,3.21,3.22,253600.0,2.805,2.8225,2.805,2.8138,253600.0
2008-10-16 14:40:00,3.22,3.26,3.22,3.24,304800.0,2.8138,2.8487,2.8138,2.8312,304800.0
2008-10-16 14:45:00,3.24,3.28,3.23,3.28,270400.0,2.8312,2.8662,2.8225,2.8662,270400.0
2008-10-16 14:50:00,3.28,3.29,3.26,3.26,312000.0,2.8662,2.8749,2.8487,2.8487,312000.0
2008-10-16 14:55:00,3.26,3.3,3.25,3.28,777600.0,2.8487,2.8837,2.84,2.8662,777600.0
2008-10-16 15:00:00,3.29,3.33,3.27,3.31,776000.0,2.8749,2.9099,2.8575,2.8924,776000.0
2008-10-16 15:05:00,3.31,3.36,3.3,3.36,1342400.0,2.8924,2.9361,2.8837,2.9361,1342400.0
2008-10-16 15:10:00,3.36,3.38,3.35,3.37,1012000.0,2.9361,2.9536,2.9274,2.9448,1012000.0
2008-10-16 15:15:00,3.37,3.39,3.36,3.36,1451200.0,2.9448,2.9623,2.9361,2.9361,1451200.0
2008-10-16 15:20:00,3.36,3.36,3.35,3.35,743200.0,2.9361,2.9361,2.9274,2.9274,743200.0
2008-10-16 15:25:00,3.35,3.35,3.33,3.35,928800.0,2.9274,2.9274,2.9099,2.9274,928800.0
2008-10-16 15:30:00,3.35,3.39,3.35,3.37,1081600.0,2.9274,2.9623,2.9274,2.9448,1081600.0
2008-10-16 15:35:00,3.37,3.42,3.36,3.42,1493600.0,2.9448,2.9885,2.9361,2.9885,1493600.0
2008-10-16 15:40:00,3.42,3.44,3.4,3.43,1632800.0,2.9885,3.006,2.9711,2.9973,1632800.0
2008-10-16 15:45:00,3.43,3.49,3.43,3.48,1691200.0,2.9973,3.0497,2.9973,3.041,1691200.0
2008-10-16 15:50:00,3.48,3.51,3.45,3.48,1288000.0,3.041,3.0672,3.0148,3.041,1288000.0
2008-10-16 15:55:00,3.48,3.51,3.46,3.5,1432800.0,3.041,3.0672,3.0235,3.0584,1432800.0
2008-10-17 09:30:00,3.6,3.6,3.37,3.38,1314400.0,3.1458,3.1458,2.9448,2.9536,1314400.0
2008-10-17 09:35:00,3.39,3.42,3.35,3.38,218400.0,2.9623,2.9885,2.9274,2.9536,218400.0
2008-10-17 09:40:00,3.37,3.4,3.37,3.39,153600.0,2.9448,2.9711,2.9448,2.9623,153600.0
2008-10-17 09:45:00,3.4,3.41,3.37,3.38,338400.0,2.9711,2.9798,2.9448,2.9536,338400.0
2008-10-17 09:50:00,3.38,3.39,3.37,3.38,161600.0,2.9536,2.9623,2.9448,2.9536,161600.0
2008-10-17 09:55:00,3.37,3.37,3.34,3.37,273600.0,2.9448,2.9448,2.9186,2.9448,273600.0
2008-10-17 10:00:00,3.37,3.4,3.37,3.39,494400.0,2.9448,2.9711,2.9448,2.9623,494400.0
2008-10-17 10:05:00,3.39,3.4,3.35,3.35,272000.0,2.9623,2.9711,2.9274,2.9274,272000.0
2008-10-17 10:10:00,3.35,3.35,3.29,3.29,380000.0,2.9274,2.9274,2.8749,2.8749,380000.0
2008-10-17 10:15:00,3.29,3.34,3.29,3.33,368000.0,2.8749,2.9186,2.8749,2.9099,368000.0
2008-10-17 10:20:00,3.33,3.35,3.33,3.33,320800.0,2.9099,2.9274,2.9099,2.9099,320800.0
2008-10-17 10:25:00,3.33,3.34,3.33,3.34,270400.0,2.9099,2.9186,2.9099,2.9186,270400.0
2008-10-17 10:30:00,3.34,3.34,3.28,3.29,252000.0,2.9186,2.9186,2.8662,2.8749,252000.0
2008-10-17 10:35:00,3.29,3.3,3.26,3.26,298400.0,2.8749,2.8837,2.8487,2.8487,298400.0
2008-10-17 10:40:00,3.26,3.3,3.25,3.28,424800.0,2.8487,2.8837,2.84,2.8662,424800.0
2008-10-17 10:45:00,3.29,3.33,3.28,3.33,291200.0,2.8749,2.9099,2.8662,2.9099,291200.0
2008-10-17 10:50:00,3.33,3.34,3.32,3.32,196000.0,2.9099,2.9186,2.9012,2.9012,196000.0
2008-10-17 10:55:00,3.32,3.32,3.29,3.31,164800.0,2.9012,2.9012,2.8749,2.8924,164800.0
2008-10-17 11:00:00,3.31,3.33,3.31,3.33,136800.0,2.8924,2.9099,2.8924,2.9099,136800.0
2008-10-17 11:05:00,3.33,3.35,3.33,3.34,372000.0,2.9099,2.9274,2.9099,2.9186,372000.0
2008-10-17 11:10:00,3.34,3.34,3.3,3.3,217600.0,2.9186,2.9186,2.8837,2.8837,217600.0
2008-10-17 11:15:00,3.3,3.32,3.3,3.32,564000.0,2.8837,2.9012,2.8837,2.9012,564000.0
2008-10-17 11:20:00,3.32,3.33,3.32,3.33,229600.0,2.9012,2.9099,2.9012,2.9099,229600.0
2008-10-17 11:25:00,3.33,3.34,3.31,3.32,93600.0,2.9099,2.9186,2.8924,2.9012,93600.0
2008-10-17 11:30:00,3.31,3.33,3.31,3.33,285600.0,2.8924,2.9099,2.8924,2.9099,285600.0
2008-10-17 11:35:00,3.33,3.33,3.32,3.32,528800.0,2.9099,2.9099,2.9012,2.9012,528800.0
2008-10-17 11:40:00,3.32,3.34,3.32,3.33,196800.0,2.9012,2.9186,2.9012,2.9099,196800.0
2008-10-17 11:45:00,3.33,3.33,3.32,3.33,120000.0,2.9099,2.9099,2.9012,2.9099,120000.0
2008-10-17 11:50:00,3.33,3.33,3.32,3.32,176800.0,2.9099,2.9099,2.9012,2.9012,176800.0
2008-10-17 11:55:00,3.32,3.33,3.31,3.31,178400.0,2.9012,2.9099,2.8924,2.8924,178400.0
2008-10-17 12:00:00,3.32,3.33,3.31,3.32,113600.0,2.9012,2.9099,2.8924,2.9012,113600.0
2008-10-17 12:05:00,3.33,3.33,3.32,3.33,176800.0,2.9099,2.9099,2.9012,2.9099,176800.0
2008-10-17 12:10:00,3.33,3.35,3.33,3.34,269600.0,2.9099,2.9274,2.9099,2.9186,269600.0
2008-10-17 12:15:00,3.33,3.33,3.32,3.33,136000.0,2.9099,2.9099,2.9012,2.9099,136000.0
2008-10-17 12:20:00,3.33,3.35,3.33,3.35,176000.0,2.9099,2.9274,2.9099,2.9274,176000.0
2008-10-17 12:25:00,3.35,3.36,3.35,3.35,264000.0,2.9274,2.9361,2.9274,2.9274,264000.0
2008-10-17 12:30:00,3.35,3.36,3.33,3.33,214400.0,2.9274,2.9361,2.9099,2.9099,214400.0
2008-10-17 12:35:00,3.33,3.34,3.32,3.34,427200.0,2.9099,2.9186,2.9012,2.9186,427200.0
2008-10-17 12:40:00,3.34,3.36,3.34,3.35,73600.0,2.9186,2.9361,2.9186,2.9274,73600.0
2008-10-17 12:45:00,3.35,3.38,3.34,3.37,187200.0,2.9274,2.9536,2.9186,2.9448,187200.0
2008-10-17 12:50:00,3.37,3.4,3.37,3.4,389600.0,2.9448,2.9711,2.9448,2.9711,389600.0
2008-10-17 12:55:00,3.4,3.41,3.4,3.41,296000.0,2.9711,2.9798,2.9711,2.9798,296000.0
2008-10-17 13:00:00,3.4,3.43,3.4,3.41,277600.0,2.9711,2.9973,2.9711,2.9798,277600.0
2008-10-17 13:05:00,3.4,3.41,3.4,3.4,140800.0,2.9711,2.9798,2.9711,2.9711,140800.0
2008-10-17 13:10:00,3.4,3.41,3.39,3.39,200800.0,2.9711,2.9798,2.9623,2.9623,200800.0
2008-10-17 13:15:00,3.4,3.4,3.38,3.38,204000.0,2.9711,2.9711,2.9536,2.9536,204000.0
2008-10-17 13:20:00,3.38,3.4,3.38,3.4,172800.0,2.9536,2.9711,2.9536,2.9711,172800.0
2008-10-17 13:25:00,3.4,3.41,3.4,3.41,105600.0,2.9711,2.9798,2.9711,2.9798,105600.0
2008-10-17 13:30:00,3.41,3.44,3.4,3.43,260000.0,2.9798,3.006,2.9711,2.9973,260000.0
2008-10-17 13:35:00,3.43,3.45,3.43,3.44,177600.0,2.9973,3.0148,2.9973,3.006,177600.0
2008-10-17 13:40:00,3.44,3.48,3.44,3.44,548000.0,3.006,3.041,3.006,3.006,548000.0
2008-10-17 13:45:00,3.44,3.44,3.42,3.43,316000.0,3.006,3.006,2.9885,2.9973,316000.0
2008-10-17 13:50:00,3.43,3.43,3.4,3.4,302400.0,2.9973,2.9973,2.9711,2.9711,302400.0
2008-10-17 13:55:00,3.4,3.41,3.4,3.41,728000.0,2.9711,2.9798,2.9711,2.9798,728000.0
2008-10-17 14:00:00,3.41,3.41,3.39,3.4,384800.0,2.9798,2.9798,2.9623,2.9711,384800.0
2008-10-17 14:05:00,3.4,3.4,3.36,3.37,335200.0,2.9711,2.9711,2.9361,2.9448,335200.0
2008-10-17 14:10:00,3.37,3.4,3.36,3.39,372800.0,2.9448,2.9711,2.9361,2.9623,372800.0
2008-10-17 14:15:00,3.38,3.4,3.38,3.39,246400.0,2.9536,2.9711,2.9536,2.9623,246400.0
2008-10-17 14:20:00,3.39,3.39,3.34,3.35,370400.0,2.9623,2.9623,2.9186,2.9274,370400.0
2008-10-17 14:25:00,3.35,3.38,3.35,3.36,482400.0,2.9274,2.9536,2.9274,2.9361,482400.0
2008-10-17 14:30:00,3.36,3.37,3.35,3.35,854400.0,2.9361,2.9448,2.9274,2.9274,854400.0
2008-10-17 14:35:00,3.35,3.36,3.34,3.34,841600.0,2.9274,2.9361,2.9186,2.9186,841600.0
2008-10-17 14:40:00,3.34,3.35,3.31,3.35,196800.0,2.9186,2.9274,2.8924,2.9274,196800.0
2008-10-17 14:45:00,3.35,3.38,3.34,3.38,290400.0,2.9274,2.9536,2.9186,2.9536,290400.0
2008-10-17 14:50:00,3.38,3.38,3.34,3.36,808800.0,2.9536,2.9536,2.9186,2.9361,808800.0
2008-10-17 14:55:00,3.35,3.37,3.33,3.34,1116800.0,2.9274,2.9448,2.9099,2.9186,1116800.0
2008-10-17 15:00:00,3.34,3.38,3.34,3.38,672800.0,2.9186,2.9536,2.9186,2.9536,672800.0
2008-10-17 15:05:00,3.38,3.4,3.37,3.39,326400.0,2.9536,2.9711,2.9448,2.9623,326400.0
2008-10-17 15:10:00,3.39,3.39,3.35,3.38,276800.0,2.9623,2.9623,2.9274,2.9536,276800.0
2008-10-17 15:15:00,3.38,3.38,3.36,3.36,405600.0,2.9536,2.9536,2.9361,2.9361,405600.0
2008-10-17 15:20:00,3.36,3.36,3.31,3.34,432000.0,2.9361,2.9361,2.8924,2.9186,432000.0
2008-10-17 15:25:00,3.34,3.35,3.32,3.34,535200.0,2.9186,2.9274,2.9012,2.9186,535200.0
2008-10-17 15:30:00,3.34,3.37,3.33,3.36,281600.0,2.9186,2.9448,2.9099,2.9361,281600.0
2008-10-17 15:35:00,3.36,3.37,3.34,3.36,835200.0,2.9361,2.9448,2.9186,2.9361,835200.0
2008-10-17 15:40:00,3.36,3.4,3.35,3.39,239200.0,2.9361,2.9711,2.9274,2.9623,239200.0
2008-10-17 15:45:00,3.39,3.39,3.35,3.36,384000.0,2.9623,2.9623,2.9274,2.9361,384000.0
2008-10-17 15:50:00,3.36,3.36,3.34,3.35,364800.0,2.9361,2.9361,2.9186,2.9274,364800.0
2008-10-17 15:55:00,3.35,3.35,3.32,3.32,589600.0,2.9274,2.9274,2.9012,2.9012,589600.0
2008-10-20 09:30:00,3.36,3.39,3.31,3.38,577600.0,2.9361,2.9623,2.8924,2.9536,577600.0
2008-10-20 09:35:00,3.38,3.39,3.36,3.37,444800.0,2.9536,2.9623,2.9361,2.9448,444800.0
2008-10-20 09:40:00,3.37,3.38,3.34,3.34,197600.0,2.9448,2.9536,2.9186,2.9186,197600.0
2008-10-20 09:45:00,3.35,3.36,3.34,3.36,204000.0,2.9274,2.9361,2.9186,2.9361,204000.0
2008-10-20 09:50:00,3.37,3.41,3.36,3.4,165600.0,2.9448,2.9798,2.9361,2.9711,165600.0
2008-10-20 09:55:00,3.4,3.42,3.4,3.41,162400.0,2.9711,2.9885,2.9711,2.9798,162400.0
2008-10-20 10:00:00,3.42,3.44,3.41,3.41,239200.0,2.9885,3.006,2.9798,2.9798,239200.0
2008-10-20 10:05:00,3.4,3.41,3.4,3.4,228000.0,2.9711,2.9798,2.9711,2.9711,228000.0
2008-10-20 10:10:00,3.4,3.41,3.37,3.38,200000.0,2.9711,2.9798,2.9448,2.9536,200000.0
2008-10-20 10:15:00,3.38,3.4,3.37,3.39,135200.0,2.9536,2.9711,2.9448,2.9623,135200.0
2008-10-20 10:20:00,3.39,3.39,3.37,3.38,203200.0,2.9623,2.9623,2.9448,2.9536,203200.0
2008-10-20 10:25:00,3.38,3.38,3.36,3.36,148800.0,2.9536,2.9536,2.9361,2.9361,148800.0
2008-10-20 10:30:00,3.37,3.4,3.36,3.4,159200.0,2.9448,2.9711,2.9361,2.9711,159200.0
2008-10-20 10:35:00,3.4,3.41,3.39,3.4,150400.0,2.9711,2.9798,2.9623,2.9711,150400.0
2008-10-20 10:40:00,3.4,3.4,3.38,3.39,128000.0,2.9711,2.9711,2.9536,2.9623,128000.0
2008-10-20 10:45:00,3.39,3.42,3.39,3.41,180000.0,2.9623,2.9885,2.9623,2.9798,180000.0
2008-10-20 10:50:00,3.41,3.42,3.4,3.4,244800.0,2.9798,2.9885,2.9711,2.9711,244800.0
2008-10-20 10:55:00,3.4,3.44,3.4,3.44,276800.0,2.9711,3.006,2.9711,3.006,276800.0
2008-10-20 11:00:00,3.44,3.44,3.39,3.4,167200.0,3.006,3.006,2.9623,2.9711,167200.0
2008-10-20 11:05:00,3.4,3.4,3.38,3.38,162400.0,2.9711,2.9711,2.9536,2.9536,162400.0
2008-10-20 11:10:00,3.38,3.38,3.36,3.38,401600.0,2.9536,2.9536,2.9361,2.9536,401600.0
2008-10-20 11:15:00,3.38,3.41,3.38,3.4,419200.0,2.9536,2.9798,2.9536,2.9711,419200.0
2008-10-20 11:20:00,3.4,3.42,3.39,3.42,308000.0,2.9711,2.9885,2.9623,2.9885,308000.0
2008-10-20 11:25:00,3.42,3.43,3.41,3.42,212800.0,2.9885,2.9973,2.9798,2.9885,212800.0
2008-10-20 11:30:00,3.42,3.43,3.4,3.4,172000.0,2.9885,2.9973,2.9711,2.9711,172000.0
2008-10-20 11:35:00,3.4,3.41,3.39,3.4,52000.0,2.9711,2.9798,2.9623,2.9711,52000.0
2008-10-20 11:40:00,3.4,3.4,3.38,3.4,114400.0,2.9711,2.9711,2.9536,2.9711,114400.0
2008-10-20 11:45:00,3.4,3.42,3.4,3.41,148000.0,2.9711,2.9885,2.9711,2.9798,148000.0
2008-10-20 11:50:00,3.41,3.43,3.41,3.41,102400.0,2.9798,2.9973,2.9798,2.9798,102400.0
2008-10-20 11:55:00,3.41,3.43,3.41,3.41,98400.0,2.9798,2.9973,2.9798,2.9798,98400.0
2008-10-20 12:00:00,3.41,3.41,3.38,3.39,114400.0,2.9798,2.9798,2.9536,2.9623,114400.0
2008-10-20 12:05:00,3.39,3.39,3.38,3.39,131200.0,2.9623,2.9623,2.9536,2.9623,131200.0
2008-10-20 12:10:00,3.39,3.4,3.39,3.39,79200.0,2.9623,2.9711,2.9623,2.9623,79200.0
2008-10-20 12:15:00,3.39,3.42,3.39,3.41,196800.0,2.9623,2.9885,2.9623,2.9798,196800.0
2008-10-20 12:20:00,3.4,3.41,3.39,3.4,67200.0,2.9711,2.9798,2.9623,2.9711,67200.0
2008-10-20 12:25:00,3.4,3.4,3.39,3.39,107200.0,2.9711,2.9711,2.9623,2.9623,107200.0
2008-10-20 12:30:00,3.39,3.41,3.39,3.4,155200.0,2.9623,2.9798,2.9623,2.9711,155200.0
2008-10-20 12:35:00,3.41,3.41,3.39,3.39,88000.0,2.9798,2.9798,2.9623,2.9623,88000.0
2008-10-20 12:40:00,3.39,3.39,3.38,3.38,114400.0,2.9623,2.9623,2.9536,2.9536,114400.0
2008-10-20 12:45:00,3.38,3.4,3.38,3.39,224800.0,2.9536,2.9711,2.9536,2.9623,224800.0
2008-10-20 12:50:00,3.39,3.4,3.38,3.39,168800.0,2.9623,2.9711,2.9536,2.9623,168800.0
2008-10-20 12:55:00,3.39,3.4,3.39,3.4,80800.0,2.9623,2.9711,2.9623,2.9711,80800.0
2008-10-20 13:00:00,3.4,3.4,3.39,3.39,222400.0,2.9711,2.9711,2.9623,2.9623,222400.0
2008-10-20 13:05:00,3.39,3.4,3.39,3.4,136000.0,2.9623,2.9711,2.9623,2.9711,136000.0
2008-10-20 13:10:00,3.4,3.41,3.4,3.4,75200.0,2.9711,2.9798,2.9711,2.9711,75200.0
2008-10-20 13:15:00,3.4,3.41,3.39,3.41,159200.0,2.9711,2.9798,2.9623,2.9798,159200.0
2008-10-20 13:20:00,3.41,3.41,3.4,3.41,221600.0,2.9798,2.9798,2.9711,2.9798,221600.0
2008-10-20 13:25:00,3.41,3.41,3.4,3.41,174400.0,2.9798,2.9798,2.9711,2.9798,174400.0
2008-10-20 13:30:00,3.41,3.41,3.4,3.41,164800.0,2.9798,2.9798,2.9711,2.9798,164800.0
2008-10-20 13:35:00,3.41,3.42,3.39,3.4,200000.0,2.9798,2.9885,2.9623,2.9711,200000.0
2008-10-20 13:40:00,3.4,3.41,3.39,3.4,96800.0,2.9711,2.9798,2.9623,2.9711,96800.0
2008-10-20 13:45:00,3.4,3.42,3.4,3.41,91200.0,2.9711,2.9885,2.9711,2.9798,91200.0
2008-10-20 13:50:00,3.41,3.41,3.4,3.41,83200.0,2.9798,2.9798,2.9711,2.9798,83200.0
2008-10-20 13:55:00,3.4,3.41,3.39,3.39,154400.0,2.9711,2.9798,2.9623,2.9623,154400.0
2008-10-20 14:00:00,3.39,3.4,3.39,3.4,131200.0,2.9623,2.9711,2.9623,2.9711,131200.0
2008-10-20 14:05:00,3.4,3.42,3.4,3.41,113600.0,2.9711,2.9885,2.9711,2.9798,113600.0
2008-10-20 14:10:00,3.41,3.42,3.4,3.41,174400.0,2.9798,2.9885,2.9711,2.9798,174400.0
2008-10-20 14:15:00,3.41,3.41,3.39,3.39,108000.0,2.9798,2.9798,2.9623,2.9623,108000.0
2008-10-20 14:20:00,3.4,3.4,3.39,3.39,145600.0,2.9711,2.9711,2.9623,2.9623,145600.0
2008-10-20 14:25:00,3.39,3.4,3.38,3.39,172800.0,2.9623,2.9711,2.9536,2.9623,172800.0
2008-10-20 14:30:00,3.39,3.4,3.38,3.4,353600.0,2.9623,2.9711,2.9536,2.9711,353600.0
2008-10-20 14:35:00,3.4,3.4,3.39,3.39,159200.0,2.9711,2.9711,2.9623,2.9623,159200.0
2008-10-20 14:40:00,3.39,3.42,3.39,3.42,108000.0,2.9623,2.9885,2.9623,2.9885,108000.0
2008-10-20 14:45:00,3.42,3.42,3.4,3.4,172000.0,2.9885,2.9885,2.9711,2.9711,172000.0
2008-10-20 14:50:00,3.4,3.4,3.39,3.4,180000.0,2.9711,2.9711,2.9623,2.9711,180000.0
2008-10-20 14:55:00,3.4,3.4,3.39,3.4,159200.0,2.9711,2.9711,2.9623,2.9711,159200.0
2008-10-20 15:00:00,3.4,3.42,3.4,3.41,262400.0,2.9711,2.9885,2.9711,2.9798,262400.0
2008-10-20 15:05:00,3.41,3.42,3.4,3.41,350400.0,2.9798,2.9885,2.9711,2.9798,350400.0
2008-10-20 15:10:00,3.4,3.42,3.4,3.41,196000.0,2.9711,2.9885,2.9711,2.9798,196000.0
2008-10-20 15:15:00,3.41,3.42,3.4,3.41,174400.0,2.9798,2.9885,2.9711,2.9798,174400.0
2008-10-20 15:20:00,3.41,3.42,3.39,3.4,161600.0,2.9798,2.9885,2.9623,2.9711,161600.0
2008-10-20 15:25:00,3.4,3.4,3.39,3.4,200000.0,2.9711,2.9711,2.9623,2.9711,200000.0
2008-10-20 15:30:00,3.4,3.43,3.4,3.43,419200.0,2.9711,2.9973,2.9711,2.9973,419200.0
2008-10-20 15:35:00,3.42,3.45,3.42,3.44,534400.0,2.9885,3.0148,2.9885,3.006,534400.0
2008-10-20 15:40:00,3.44,3.44,3.42,3.43,268000.0,3.006,3.006,2.9885,2.9973,268000.0
2008-10-20 15:45:00,3.43,3.44,3.43,3.44,335200.0,2.9973,3.006,2.9973,3.006,335200.0
2008-10-20 15:50:00,3.44,3.44,3.44,3.44,295200.0,3.006,3.006,3.006,3.006,295200.0
2008-10-20 15:55:00,3.44,3.45,3.44,3.45,745600.0,3.006,3.0148,3.006,3.0148,745600.0
2008-10-21 09:30:00,3.45,3.45,3.36,3.4,323200.0,3.0148,3.0148,2.9361,2.9711,323200.0
2008-10-21 09:35:00,3.39,3.41,3.38,3.4,318400.0,2.9623,2.9798,2.9536,2.9711,318400.0
2008-10-21 09:40:00,3.4,3.44,3.4,3.41,205600.0,2.9711,3.006,2.9711,2.9798,205600.0
2008-10-21 09:45:00,3.42,3.43,3.41,3.42,237600.0,2.9885,2.9973,2.9798,2.9885,237600.0
2008-10-21 09:50:00,3.41,3.45,3.41,3.44,252800.0,2.9798,3.0148,2.9798,3.006,252800.0
2008-10-21 09:55:00,3.44,3.45,3.43,3.44,168800.0,3.006,3.0148,2.9973,3.006,168800.0
2008-10-21 10:00:00,3.44,3.46,3.43,3.46,144800.0,3.006,3.0235,2.9973,3.0235,144800.0
2008-10-21 10:05:00,3.46,3.46,3.44,3.45,124000.0,3.0235,3.0235,3.006,3.0148,124000.0
2008-10-21 10:10:00,3.46,3.48,3.45,3.47,215200.0,3.0235,3.041,3.0148,3.0322,215200.0
2008-10-21 10:15:00,3.47,3.49,3.47,3.47,92000.0,3.0322,3.0497,3.0322,3.0322,92000.0
2008-10-21 10:20:00,3.47,3.48,3.46,3.48,120800.0,3.0322,3.041,3.0235,3.041,120800.0
2008-10-21 10:25:00,3.48,3.48,3.46,3.48,130400.0,3.041,3.041,3.0235,3.041,130400.0
2008-10-21 10:30:00,3.47,3.47,3.45,3.47,286400.0,3.0322,3.0322,3.0148,3.0322,286400.0
2008-10-21 10:35:00,3.46,3.48,3.45,3.47,90400.0,3.0235,3.041,3.0148,3.0322,90400.0
2008-10-21 10:40:00,3.47,3.49,3.47,3.47,154400.0,3.0322,3.0497,3.0322,3.0322,154400.0
2008-10-21 10:45:00,3.47,3.47,3.45,3.46,140000.0,3.0322,3.0322,3.0148,3.0235,140000.0
2008-10-21 10:50:00,3.46,3.47,3.44,3.46,185600.0,3.0235,3.0322,3.006,3.0235,185600.0
2008-10-21 10:55:00,3.46,3.47,3.45,3.46,304800.0,3.0235,3.0322,3.0148,3.0235,304800.0
2008-10-21 11:00:00,3.46,3.49,3.46,3.49,464000.0,3.0235,3.0497,3.0235,3.0497,464000.0
2008-10-21 11:05:00,3.48,3.51,3.48,3.51,425600.0,3.041,3.0672,3.041,3.0672,425600.0
2008-10-21 11:10:00,3.5,3.52,3.5,3.52,343200.0,3.0584,3.0759,3.0584,3.0759,343200.0
2008-10-21 11:15:00,3.52,3.55,3.52,3.52,435200.0,3.0759,3.1021,3.0759,3.0759,435200.0
2008-10-21 11:20:00,3.52,3.53,3.51,3.52,254400.0,3.0759,3.0847,3.0672,3.0759,254400.0
2008-10-21 11:25:00,3.52,3.53,3.52,3.53,107200.0,3.0759,3.0847,3.0759,3.0847,107200.0
2008-10-21 11:30:00,3.52,3.54,3.52,3.54,326400.0,3.0759,3.0934,3.0759,3.0934,326400.0
2008-10-21 11:35:00,3.53,3.55,3.53,3.55,297600.0,3.0847,3.1021,3.0847,3.1021,297600.0
2008-10-21 11:40:00,3.55,3.56,3.54,3.56,416800.0,3.1021,3.1109,3.0934,3.1109,416800.0
2008-10-21 11:45:00,3.56,3.56,3.51,3.51,432000.0,3.1109,3.1109,3.0672,3.0672,432000.0
2008-10-21 11:50:00,3.51,3.51,3.48,3.48,439200.0,3.0672,3.0672,3.041,3.041,439200.0
2008-10-21 11:55:00,3.48,3.49,3.47,3.48,462400.0,3.041,3.0497,3.0322,3.041,462400.0
2008-10-21 12:00:00,3.48,3.51,3.47,3.51,330400.0,3.041,3.0672,3.0322,3.0672,330400.0
2008-10-21 12:05:00,3.51,3.51,3.49,3.5,392000.0,3.0672,3.0672,3.0497,3.0584,392000.0
2008-10-21 12:10:00,3.51,3.51,3.49,3.5,396000.0,3.0672,3.0672,3.0497,3.0584,396000.0
2008-10-21 12:15:00,3.5,3.51,3.49,3.51,267200.0,3.0584,3.0672,3.0497,3.0672,267200.0
2008-10-21 12:20:00,3.51,3.51,3.49,3.51,172800.0,3.0672,3.0672,3.0497,3.0672,172800.0
2008-10-21 12:25:00,3.51,3.52,3.5,3.5,80000.0,3.0672,3.0759,3.0584,3.0584,80000.0
2008-10-21 12:30:00,3.5,3.51,3.5,3.51,116000.0,3.0584,3.0672,3.0584,3.0672,116000.0
2008-10-21 12:35:00,3.51,3.52,3.5,3.51,181600.0,3.0672,3.0759,3.0584,3.0672,181600.0
2008-10-21 12:40:00,3.52,3.52,3.51,3.51,230400.0,3.0759,3.0759,3.0672,3.0672,230400.0
2008-10-21 12:45:00,3.51,3.51,3.5,3.51,230400.0,3.0672,3.0672,3.0584,3.0672,230400.0
2008-10-21 12:50:00,3.5,3.51,3.49,3.49,196000.0,3.0584,3.0672,3.0497,3.0497,196000.0
2008-10-21 12:55:00,3.49,3.5,3.49,3.49,280000.0,3.0497,3.0584,3.0497,3.0497,280000.0
2008-10-21 13:00:00,3.49,3.5,3.48,3.49,179200.0,3.0497,3.0584,3.041,3.0497,179200.0
2008-10-21 13:05:00,3.48,3.5,3.48,3.49,341600.0,3.041,3.0584,3.041,3.0497,341600.0
2008-10-21 13:10:00,3.48,3.49,3.48,3.48,212000.0,3.041,3.0497,3.041,3.041,212000.0
2008-10-21 13:15:00,3.48,3.5,3.48,3.49,141600.0,3.041,3.0584,3.041,3.0497,141600.0
2008-10-21 13:20:00,3.5,3.53,3.49,3.51,148800.0,3.0584,3.0847,3.0497,3.0672,148800.0
2008-10-21 13:25:00,3.51,3.51,3.5,3.5,112800.0,3.0672,3.0672,3.0584,3.0584,112800.0
2008-10-21 13:30:00,3.5,3.51,3.5,3.51,212000.0,3.0584,3.0672,3.0584,3.0672,212000.0
2008-10-21 13:35:00,3.51,3.51,3.5,3.51,206400.0,3.0672,3.0672,3.0584,3.0672,206400.0
2008-10-21 13:40:00,3.51,3.51,3.49,3.49,380800.0,3.0672,3.0672,3.0497,3.0497,380800.0
2008-10-21 13:45:00,3.5,3.5,3.49,3.5,133600.0,3.0584,3.0584,3.0497,3.0584,133600.0
2008-10-21 13:50:00,3.5,3.5,3.49,3.5,132000.0,3.0584,3.0584,3.0497,3.0584,132000.0
2008-10-21 13:55:00,3.49,3.5,3.48,3.49,125600.0,3.0497,3.0584,3.041,3.0497,125600.0
2008-10-21 14:00:00,3.49,3.51,3.49,3.51,121600.0,3.0497,3.0672,3.0497,3.0672,121600.0
2008-10-21 14:05:00,3.51,3.51,3.49,3.5,96800.0,3.0672,3.0672,3.0497,3.0584,96800.0
2008-10-21 14:10:00,3.5,3.51,3.49,3.5,130400.0,3.0584,3.0672,3.0497,3.0584,130400.0
2008-10-21 14:15:00,3.5,3.54,3.5,3.54,204800.0,3.0584,3.0934,3.0584,3.0934,204800.0
2008-10-21 14:20:00,3.54,3.56,3.54,3.56,222400.0,3.0934,3.1109,3.0934,3.1109,222400.0
2008-10-21 14:25:00,3.56,3.57,3.55,3.56,236000.0,3.1109,3.1196,3.1021,3.1109,236000.0
2008-10-21 14:30:00,3.56,3.56,3.55,3.55,129600.0,3.1109,3.1109,3.1021,3.1021,129600.0
2008-10-21 14:35:00,3.55,3.55,3.54,3.55,143200.0,3.1021,3.1021,3.0934,3.1021,143200.0
2008-10-21 14:40:00,3.55,3.57,3.55,3.57,196800.0,3.1021,3.1196,3.1021,3.1196,196800.0
2008-10-21 14:45:00,3.57,3.59,3.56,3.56,349600.0,3.1196,3.1371,3.1109,3.1109,349600.0
2008-10-21 14:50:00,3.56,3.56,3.54,3.55,152000.0,3.1109,3.1109,3.0934,3.1021,152000.0
2008-10-21 14:55:00,3.55,3.55,3.53,3.54,114400.0,3.1021,3.1021,3.0847,3.0934,114400.0
2008-10-21 15:00:00,3.54,3.56,3.54,3.55,369600.0,3.0934,3.1109,3.0934,3.1021,369600.0
2008-10-21 15:05:00,3.55,3.56,3.53,3.54,352800.0,3.1021,3.1109,3.0847,3.0934,352800.0
2008-10-21 15:10:00,3.53,3.54,3.53,3.54,230400.0,3.0847,3.0934,3.0847,3.0934,230400.0
2008-10-21 15:15:00,3.54,3.54,3.51,3.51,196000.0,3.0934,3.0934,3.0672,3.0672,196000.0
2008-10-21 15:20:00,3.51,3.51,3.48,3.5,351200.0,3.0672,3.0672,3.041,3.0584,351200.0
2008-10-21 15:25:00,3.5,3.51,3.49,3.49,460000.0,3.0584,3.0672,3.0497,3.0497,460000.0
2008-10-21 15:30:00,3.49,3.5,3.47,3.48,615200.0,3.0497,3.0584,3.0322,3.041,615200.0
2008-10-21 15:35:00,3.48,3.49,3.47,3.47,376800.0,3.041,3.0497,3.0322,3.0322,376800.0
2008-10-21 15:40:00,3.47,3.49,3.46,3.46,328000.0,3.0322,3.0497,3.0235,3.0235,328000.0
2008-10-21 15:45:00,3.46,3.46,3.43,3.44,327200.0,3.0235,3.0235,2.9973,3.006,327200.0
2008-10-21 15:50:00,3.44,3.45,3.44,3.45,527200.0,3.006,3.0148,3.006,3.0148,527200.0
2008-10-21 15:55:00,3.45,3.45,3.43,3.44,1006400.0,3.0148,3.0148,2.9973,3.006,1006400.0
2008-10-22 09:30:00,3.29,3.36,3.27,3.29,457600.0,2.8749,2.9361,2.8575,2.8749,457600.0
2008-10-22 09:35:00,3.3,3.31,3.26,3.29,496000.0,2.8837,2.8924,2.8487,2.8749,496000.0
2008-10-22 09:40:00,3.29,3.33,3.28,3.33,254400.0,2.8749,2.9099,2.8662,2.9099,254400.0
2008-10-22 09:45:00,3.32,3.33,3.3,3.31,256800.0,2.9012,2.9099,2.8837,2.8924,256800.0
2008-10-22 09:50:00,3.31,3.31,3.28,3.28,252800.0,2.8924,2.8924,2.8662,2.8662,252800.0
2008-10-22 09:55:00,3.28,3.3,3.26,3.26,257600.0,2.8662,2.8837,2.8487,2.8487,257600.0
2008-10-22 10:00:00,3.26,3.28,3.26,3.28,712000.0,2.8487,2.8662,2.8487,2.8662,712000.0
2008-10-22 10:05:00,3.28,3.29,3.25,3.25,357600.0,2.8662,2.8749,2.84,2.84,357600.0
2008-10-22 10:10:00,3.25,3.27,3.25,3.26,192800.0,2.84,2.8575,2.84,2.8487,192800.0
2008-10-22 10:15:00,3.26,3.27,3.25,3.27,162400.0,2.8487,2.8575,2.84,2.8575,162400.0
2008-10-22 10:20:00,3.27,3.28,3.26,3.28,270400.0,2.8575,2.8662,2.8487,2.8662,270400.0
2008-10-22 10:25:00,3.28,3.28,3.27,3.27,273600.0,2.8662,2.8662,2.8575,2.8575,273600.0
2008-10-22 10:30:00,3.27,3.28,3.25,3.25,138400.0,2.8575,2.8662,2.84,2.84,138400.0
2008-10-22 10:35:00,3.25,3.27,3.25,3.27,232800.0,2.84,2.8575,2.84,2.8575,232800.0
2008-10-22 10:40:00,3.27,3.28,3.26,3.27,251200.0,2.8575,2.8662,2.8487,2.8575,251200.0
2008-10-22 10:45:00,3.27,3.3,3.26,3.3,279200.0,2.8575,2.8837,2.8487,2.8837,279200.0
2008-10-22 10:50:00,3.3,3.3,3.27,3.29,140000.0,2.8837,2.8837,2.8575,2.8749,140000.0
2008-10-22 10:55:00,3.3,3.32,3.29,3.32,394400.0,2.8837,2.9012,2.8749,2.9012,394400.0
2008-10-22 11:00:00,3.32,3.32,3.29,3.31,396000.0,2.9012,2.9012,2.8749,2.8924,396000.0
2008-10-22 11:05:00,3.31,3.32,3.28,3.29,356000.0,2.8924,2.9012,2.8662,2.8749,356000.0
2008-10-22 11:10:00,3.29,3.3,3.29,3.29,157600.0,2.8749,2.8837,2.8749,2.8749,157600.0
2008-10-22 11:15:00,3.29,3.3,3.28,3.3,120000.0,2.8749,2.8837,2.8662,2.8837,120000.0
2008-10-22 11:20:00,3.29,3.29,3.27,3.28,176800.0,2.8749,2.8749,2.8575,2.8662,176800.0
2008-10-22 11:25:00,3.28,3.28,3.27,3.28,252800.0,2.8662,2.8662,2.8575,2.8662,252800.0
2008-10-22 11:30:00,3.28,3.28,3.27,3.28,71200.0,2.8662,2.8662,2.8575,2.8662,71200.0
2008-10-22 11:35:00,3.28,3.28,3.26,3.28,335200.0,2.8662,2.8662,2.8487,2.8662,335200.0
2008-10-22 11:40:00,3.28,3.31,3.28,3.3,77600.0,2.8662,2.8924,2.8662,2.8837,77600.0
2008-10-22 11:45:00,3.3,3.31,3.3,3.31,79200.0,2.8837,2.8924,2.8837,2.8924,79200.0
2008-10-22 11:50:00,3.31,3.33,3.3,3.32,720000.0,2.8924,2.9099,2.8837,2.9012,720000.0
2008-10-22 11:55:00,3.32,3.33,3.31,3.32,217600.0,2.9012,2.9099,2.8924,2.9012,217600.0
2008-10-22 12:00:00,3.32,3.33,3.32,3.32,187200.0,2.9012,2.9099,2.9012,2.9012,187200.0
2008-10-22 12:05:00,3.32,3.33,3.32,3.33,128800.0,2.9012,2.9099,2.9012,2.9099,128800.0
2008-10-22 12:10:00,3.33,3.33,3.32,3.32,198400.0,2.9099,2.9099,2.9012,2.9012,198400.0
2008-10-22 12:15:00,3.32,3.35,3.32,3.35,235200.0,2.9012,2.9274,2.9012,2.9274,235200.0
2008-10-22 12:20:00,3.35,3.36,3.34,3.34,143200.0,2.9274,2.9361,2.9186,2.9186,143200.0
2008-10-22 12:25:00,3.34,3.36,3.34,3.35,213600.0,2.9186,2.9361,2.9186,2.9274,213600.0
2008-10-22 12:30:00,3.36,3.36,3.34,3.34,444000.0,2.9361,2.9361,2.9186,2.9186,444000.0
2008-10-22 12:35:00,3.35,3.35,3.34,3.34,100000.0,2.9274,2.9274,2.9186,2.9186,100000.0
2008-10-22 12:40:00,3.34,3.34,3.34,3.34,91200.0,2.9186,2.9186,2.9186,2.9186,91200.0
2008-10-22 12:45:00,3.34,3.34,3.33,3.33,132800.0,2.9186,2.9186,2.9099,2.9099,132800.0
2008-10-22 12:50:00,3.33,3.34,3.33,3.34,113600.0,2.9099,2.9186,2.9099,2.9186,113600.0
2008-10-22 12:55:00,3.34,3.34,3.33,3.33,52000.0,2.9186,2.9186,2.9099,2.9099,52000.0
2008-10-22 13:00:00,3.33,3.33,3.31,3.32,108000.0,2.9099,2.9099,2.8924,2.9012,108000.0
2008-10-22 13:05:00,3.31,3.32,3.3,3.31,104000.0,2.8924,2.9012,2.8837,2.8924,104000.0
2008-10-22 13:10:00,3.31,3.31,3.29,3.29,80000.0,2.8924,2.8924,2.8749,2.8749,80000.0
2008-10-22 13:15:00,3.29,3.29,3.28,3.29,80800.0,2.8749,2.8749,2.8662,2.8749,80800.0
2008-10-22 13:20:00,3.29,3.29,3.27,3.27,81600.0,2.8749,2.8749,2.8575,2.8575,81600.0
2008-10-22 13:25:00,3.27,3.27,3.25,3.27,150400.0,2.8575,2.8575,2.84,2.8575,150400.0
2008-10-22 13:30:00,3.27,3.27,3.25,3.25,110400.0,2.8575,2.8575,2.84,2.84,110400.0
2008-10-22 13:35:00,3.25,3.26,3.25,3.25,81600.0,2.84,2.8487,2.84,2.84,81600.0
2008-10-22 13:40:00,3.25,3.26,3.25,3.25,99200.0,2.84,2.8487,2.84,2.84,99200.0
2008-10-22 13:45:00,3.25,3.27,3.25,3.26,64800.0,2.84,2.8575,2.84,2.8487,64800.0
2008-10-22 13:50:00,3.26,3.26,3.25,3.26,87200.0,2.8487,2.8487,2.84,2.8487,87200.0
2008-10-22 13:55:00,3.26,3.27,3.25,3.26,57600.0,2.8487,2.8575,2.84,2.8487,57600.0
2008-10-22 14:00:00,3.26,3.26,3.25,3.25,105600.0,2.8487,2.8487,2.84,2.84,105600.0
2008-10-22 14:05:00,3.25,3.26,3.24,3.24,151200.0,2.84,2.8487,2.8312,2.8312,151200.0
2008-10-22 14:10:00,3.24,3.25,3.24,3.24,234400.0,2.8312,2.84,2.8312,2.8312,234400.0
2008-10-22 14:15:00,3.24,3.25,3.24,3.25,110400.0,2.8312,2.84,2.8312,2.84,110400.0
2008-10-22 14:20:00,3.25,3.26,3.24,3.25,288800.0,2.84,2.8487,2.8312,2.84,288800.0
2008-10-22 14:25:00,3.25,3.25,3.24,3.25,134400.0,2.84,2.84,2.8312,2.84,134400.0
2008-10-22 14:30:00,3.25,3.25,3.23,3.23,136000.0,2.84,2.84,2.8225,2.8225,136000.0
2008-10-22 14:35:00,3.23,3.23,3.21,3.22,188000.0,2.8225,2.8225,2.805,2.8138,188000.0
2008-10-22 14:40:00,3.22,3.22,3.2,3.21,145600.0,2.8138,2.8138,2.7963,2.805,145600.0
2008-10-22 14:45:00,3.21,3.23,3.21,3.21,228800.0,2.805,2.8225,2.805,2.805,228800.0
2008-10-22 14:50:00,3.21,3.21,3.2,3.2,79200.0,2.805,2.805,2.7963,2.7963,79200.0
2008-10-22 14:55:00,3.2,3.21,3.2,3.21,113600.0,2.7963,2.805,2.7963,2.805,113600.0
2008-10-22 15:00:00,3.21,3.22,3.21,3.21,204000.0,2.805,2.8138,2.805,2.805,204000.0
2008-10-22 15:05:00,3.21,3.21,3.19,3.2,317600.0,2.805,2.805,2.7876,2.7963,317600.0
2008-10-22 15:10:00,3.2,3.2,3.19,3.19,332800.0,2.7963,2.7963,2.7876,2.7876,332800.0
2008-10-22 15:15:00,3.19,3.19,3.16,3.16,434400.0,2.7876,2.7876,2.7613,2.7613,434400.0
2008-10-22 15:20:00,3.16,3.17,3.16,3.16,232000.0,2.7613,2.7701,2.7613,2.7613,232000.0
2008-10-22 15:25:00,3.16,3.17,3.15,3.16,387200.0,2.7613,2.7701,2.7526,2.7613,387200.0
2008-10-22 15:30:00,3.15,3.16,3.13,3.13,290400.0,2.7526,2.7613,2.7351,2.7351,290400.0
2008-10-22 15:35:00,3.14,3.14,3.11,3.11,550400.0,2.7439,2.7439,2.7176,2.7176,550400.0
2008-10-22 15:40:00,3.11,3.11,3.08,3.1,391200.0,2.7176,2.7176,2.6914,2.7089,391200.0
2008-10-22 15:45:00,3.1,3.13,3.08,3.12,495200.0,2.7089,2.7351,2.6914,2.7264,495200.0
2008-10-22 15:50:00,3.12,3.15,3.12,3.14,432000.0,2.7264,2.7526,2.7264,2.7439,432000.0
2008-10-22 15:55:00,3.14,3.15,3.13,3.15,780000.0,2.7439,2.7526,2.7351,2.7526,780000.0
2008-10-23 09:30:00,3.17,3.17,3.13,3.13,109600.0,2.7701,2.7701,2.7351,2.7351,109600.0
2008-10-23 09:35:00,3.14,3.18,3.13,3.14,100000.0,2.7439,2.7788,2.7351,2.7439,100000.0
2008-10-23 09:40:00,3.14,3.15,3.1,3.1,75200.0,2.7439,2.7526,2.7089,2.7089,75200.0
2008-10-23 09:45:00,3.11,3.11,3.07,3.07,101600.0,2.7176,2.7176,2.6827,2.6827,101600.0
2008-10-23 09:50:00,3.07,3.09,3.06,3.09,194400.0,2.6827,2.7002,2.674,2.7002,194400.0
2008-10-23 09:55:00,3.09,3.11,3.08,3.09,196800.0,2.7002,2.7176,2.6914,2.7002,196800.0
2008-10-23 10:00:00,3.08,3.1,3.08,3.08,184800.0,2.6914,2.7089,2.6914,2.6914,184800.0
2008-10-23 10:05:00,3.08,3.11,3.08,3.09,130400.0,2.6914,2.7176,2.6914,2.7002,130400.0
2008-10-23 10:10:00,3.1,3.13,3.09,3.13,163200.0,2.7089,2.7351,2.7002,2.7351,163200.0
2008-10-23 10:15:00,3.12,3.13,3.1,3.12,158400.0,2.7264,2.7351,2.7089,2.7264,158400.0
2008-10-23 10:20:00,3.12,3.15,3.12,3.14,265600.0,2.7264,2.7526,2.7264,2.7439,265600.0
2008-10-23 10:25:00,3.14,3.14,3.09,3.11,151200.0,2.7439,2.7439,2.7002,2.7176,151200.0
2008-10-23 10:30:00,3.11,3.13,3.1,3.13,246400.0,2.7176,2.7351,2.7089,2.7351,246400.0
2008-10-23 10:35:00,3.13,3.14,3.1,3.11,176000.0,2.7351,2.7439,2.7089,2.7176,176000.0
2008-10-23 10:40:00,3.11,3.17,3.11,3.17,224000.0,2.7176,2.7701,2.7176,2.7701,224000.0
2008-10-23 10:45:00,3.16,3.18,3.13,3.15,156800.0,2.7613,2.7788,2.7351,2.7526,156800.0
2008-10-23 10:50:00,3.15,3.17,3.15,3.15,660000.0,2.7526,2.7701,2.7526,2.7526,660000.0
2008-10-23 10:55:00,3.15,3.18,3.14,3.18,201600.0,2.7526,2.7788,2.7439,2.7788,201600.0
2008-10-23 11:00:00,3.18,3.19,3.14,3.14,139200.0,2.7788,2.7876,2.7439,2.7439,139200.0
2008-10-23 11:05:00,3.14,3.16,3.14,3.16,196800.0,2.7439,2.7613,2.7439,2.7613,196800.0
2008-10-23 11:10:00,3.16,3.16,3.15,3.15,379200.0,2.7613,2.7613,2.7526,2.7526,379200.0
2008-10-23 11:15:00,3.15,3.16,3.13,3.13,127200.0,2.7526,2.7613,2.7351,2.7351,127200.0
2008-10-23 11:20:00,3.13,3.16,3.12,3.15,328800.0,2.7351,2.7613,2.7264,2.7526,328800.0
2008-10-23 11:25:00,3.15,3.15,3.14,3.15,318400.0,2.7526,2.7526,2.7439,2.7526,318400.0
2008-10-23 11:30:00,3.15,3.16,3.14,3.14,323200.0,2.7526,2.7613,2.7439,2.7439,323200.0
2008-10-23 11:35:00,3.14,3.16,3.14,3.15,192800.0,2.7439,2.7613,2.7439,2.7526,192800.0
2008-10-23 11:40:00,3.15,3.15,3.14,3.15,277600.0,2.7526,2.7526,2.7439,2.7526,277600.0
2008-10-23 11:45:00,3.15,3.16,3.14,3.15,219200.0,2.7526,2.7613,2.7439,2.7526,219200.0
2008-10-23 11:50:00,3.15,3.16,3.14,3.15,188800.0,2.7526,2.7613,2.7439,2.7526,188800.0
2008-10-23 11:55:00,3.15,3.15,3.14,3.15,128000.0,2.7526,2.7526,2.7439,2.7526,128000.0
2008-10-23 12:00:00,3.15,3.15,3.14,3.14,257600.0,2.7526,2.7526,2.7439,2.7439,257600.0
2008-10-23 12:05:00,3.14,3.15,3.14,3.14,384800.0,2.7439,2.7526,2.7439,2.7439,384800.0
2008-10-23 12:10:00,3.14,3.15,3.14,3.14,2629600.0,2.7439,2.7526,2.7439,2.7439,2629600.0
2008-10-23 12:15:00,3.14,3.15,3.13,3.14,373600.0,2.7439,2.7526,2.7351,2.7439,373600.0
2008-10-23 12:20:00,3.14,3.15,3.13,3.14,305600.0,2.7439,2.7526,2.7351,2.7439,305600.0
2008-10-23 12:25:00,3.14,3.15,3.14,3.14,376800.0,2.7439,2.7526,2.7439,2.7439,376800.0
2008-10-23 12:30:00,3.14,3.14,3.11,3.11,440800.0,2.7439,2.7439,2.7176,2.7176,440800.0
2008-10-23 12:35:00,3.11,3.13,3.09,3.12,717600.0,2.7176,2.7351,2.7002,2.7264,717600.0
2008-10-23 12:40:00,3.12,3.13,3.1,3.13,368000.0,2.7264,2.7351,2.7089,2.7351,368000.0
2008-10-23 12:45:00,3.13,3.13,3.1,3.1,792000.0,2.7351,2.7351,2.7089,2.7089,792000.0
2008-10-23 12:50:00,3.1,3.11,3.09,3.1,223200.0,2.7089,2.7176,2.7002,2.7089,223200.0
2008-10-23 12:55:00,3.1,3.11,3.09,3.1,408800.0,2.7089,2.7176,2.7002,2.7089,408800.0
2008-10-23 13:00:00,3.1,3.1,3.05,3.07,326400.0,2.7089,2.7089,2.6652,2.6827,326400.0
2008-10-23 13:05:00,3.07,3.08,3.06,3.08,195200.0,2.6827,2.6914,2.674,2.6914,195200.0
2008-10-23 13:10:00,3.08,3.09,3.07,3.07,183200.0,2.6914,2.7002,2.6827,2.6827,183200.0
2008-10-23 13:15:00,3.07,3.09,3.07,3.09,208800.0,2.6827,2.7002,2.6827,2.7002,208800.0
2008-10-23 13:20:00,3.08,3.08,3.06,3.06,187200.0,2.6914,2.6914,2.674,2.674,187200.0
2008-10-23 13:25:00,3.06,3.07,3.04,3.04,162400.0,2.674,2.6827,2.6565,2.6565,162400.0
2008-10-23 13:30:00,3.05,3.05,3.02,3.02,112800.0,2.6652,2.6652,2.639,2.639,112800.0
2008-10-23 13:35:00,3.02,3.05,3.01,3.02,330400.0,2.639,2.6652,2.6303,2.639,330400.0
2008-10-23 13:40:00,3.02,3.05,3.02,3.03,311200.0,2.639,2.6652,2.639,2.6477,311200.0
2008-10-23 13:45:00,3.03,3.03,3.01,3.01,273600.0,2.6477,2.6477,2.6303,2.6303,273600.0
2008-10-23 13:50:00,3.01,3.01,2.99,3.01,198400.0,2.6303,2.6303,2.6128,2.6303,198400.0
2008-10-23 13:55:00,3.01,3.02,3.0,3.01,163200.0,2.6303,2.639,2.6215,2.6303,163200.0
2008-10-23 14:00:00,3.0,3.0,2.97,2.97,240800.0,2.6215,2.6215,2.5953,2.5953,240800.0
2008-10-23 14:05:00,2.97,2.98,2.97,2.97,269600.0,2.5953,2.604,2.5953,2.5953,269600.0
2008-10-23 14:10:00,2.97,2.98,2.95,2.96,200800.0,2.5953,2.604,2.5778,2.5866,200800.0
2008-10-23 14:15:00,2.96,2.97,2.94,2.94,222400.0,2.5866,2.5953,2.5691,2.5691,222400.0
2008-10-23 14:20:00,2.93,2.94,2.92,2.94,220000.0,2.5604,2.5691,2.5516,2.5691,220000.0
2008-10-23 14:25:00,2.94,2.96,2.94,2.95,156000.0,2.5691,2.5866,2.5691,2.5778,156000.0
2008-10-23 14:30:00,2.95,2.99,2.94,2.97,270400.0,2.5778,2.6128,2.5691,2.5953,270400.0
2008-10-23 14:35:00,2.97,2.99,2.96,2.99,260000.0,2.5953,2.6128,2.5866,2.6128,260000.0
2008-10-23 14:40:00,2.99,3.0,2.95,2.96,220000.0,2.6128,2.6215,2.5778,2.5866,220000.0
2008-10-23 14:45:00,2.96,2.98,2.93,2.93,236000.0,2.5866,2.604,2.5604,2.5604,236000.0
2008-10-23 14:50:00,2.93,2.94,2.91,2.92,300000.0,2.5604,2.5691,2.5429,2.5516,300000.0
2008-10-23 14:55:00,2.92,2.93,2.9,2.93,280800.0,2.5516,2.5604,2.5341,2.5604,280800.0
2008-10-23 15:00:00,2.94,2.95,2.92,2.94,370400.0,2.5691,2.5778,2.5516,2.5691,370400.0
2008-10-23 15:05:00,2.94,2.99,2.93,2.99,369600.0,2.5691,2.6128,2.5604,2.6128,369600.0
2008-10-23 15:10:00,2.98,3.01,2.98,3.0,499200.0,2.604,2.6303,2.604,2.6215,499200.0
2008-10-23 15:15:00,3.0,3.0,2.94,2.94,369600.0,2.6215,2.6215,2.5691,2.5691,369600.0
2008-10-23 15:20:00,2.94,2.99,2.93,2.97,339200.0,2.5691,2.6128,2.5604,2.5953,339200.0
2008-10-23 15:25:00,2.98,2.99,2.96,2.98,788000.0,2.604,2.6128,2.5866,2.604,788000.0
2008-10-23 15:30:00,2.98,2.99,2.97,2.98,1309600.0,2.604,2.6128,2.5953,2.604,1309600.0
2008-10-23 15:35:00,2.98,3.01,2.98,2.99,1264000.0,2.604,2.6303,2.604,2.6128,1264000.0
2008-10-23 15:40:00,2.99,3.03,2.98,3.03,868000.0,2.6128,2.6477,2.604,2.6477,868000.0
2008-10-23 15:45:00,3.03,3.07,3.02,3.06,667200.0,2.6477,2.6827,2.639,2.674,667200.0
2008-10-23 15:50:00,3.06,3.06,3.03,3.03,356000.0,2.674,2.674,2.6477,2.6477,356000.0
2008-10-23 15:55:00,3.02,3.06,3.02,3.06,888800.0,2.639,2.674,2.639,2.674,888800.0
2008-10-24 09:30:00,2.88,2.96,2.88,2.92,206400.0,2.5167,2.5866,2.5167,2.5516,206400.0
2008-10-24 09:35:00,2.91,2.92,2.84,2.85,191200.0,2.5429,2.5516,2.4817,2.4905,191200.0
2008-10-24 09:40:00,2.85,2.86,2.81,2.85,224800.0,2.4905,2.4992,2.4555,2.4905,224800.0
2008-10-24 09:45:00,2.85,2.9,2.84,2.89,81600.0,2.4905,2.5341,2.4817,2.5254,81600.0
2008-10-24 09:50:00,2.9,2.92,2.87,2.91,150400.0,2.5341,2.5516,2.5079,2.5429,150400.0
2008-10-24 09:55:00,2.91,2.94,2.89,2.92,86400.0,2.5429,2.5691,2.5254,2.5516,86400.0
2008-10-24 10:00:00,2.92,2.95,2.91,2.94,230400.0,2.5516,2.5778,2.5429,2.5691,230400.0
2008-10-24 10:05:00,2.94,2.95,2.93,2.94,273600.0,2.5691,2.5778,2.5604,2.5691,273600.0
2008-10-24 10:10:00,2.94,2.96,2.93,2.96,266400.0,2.5691,2.5866,2.5604,2.5866,266400.0
2008-10-24 10:15:00,2.96,2.98,2.95,2.98,164000.0,2.5866,2.604,2.5778,2.604,164000.0
2008-10-24 10:20:00,2.98,2.99,2.95,2.96,145600.0,2.604,2.6128,2.5778,2.5866,145600.0
2008-10-24 10:25:00,2.96,2.99,2.94,2.99,449600.0,2.5866,2.6128,2.5691,2.6128,449600.0
2008-10-24 10:30:00,2.99,3.0,2.96,2.97,403200.0,2.6128,2.6215,2.5866,2.5953,403200.0
2008-10-24 10:35:00,2.97,2.98,2.95,2.97,294400.0,2.5953,2.604,2.5778,2.5953,294400.0
2008-10-24 10:40:00,2.97,3.0,2.97,3.0,380000.0,2.5953,2.6215,2.5953,2.6215,380000.0
2008-10-24 10:45:00,3.01,3.01,2.97,2.98,133600.0,2.6303,2.6303,2.5953,2.604,133600.0
2008-10-24 10:50:00,2.98,3.01,2.98,3.0,146400.0,2.604,2.6303,2.604,2.6215,146400.0
2008-10-24 10:55:00,3.0,3.01,2.98,3.01,136000.0,2.6215,2.6303,2.604,2.6303,136000.0
2008-10-24 11:00:00,3.01,3.03,3.01,3.01,564000.0,2.6303,2.6477,2.6303,2.6303,564000.0
2008-10-24 11:05:00,3.01,3.04,3.01,3.02,116800.0,2.6303,2.6565,2.6303,2.639,116800.0
2008-10-24 11:10:00,3.01,3.01,2.99,2.99,85600.0,2.6303,2.6303,2.6128,2.6128,85600.0
2008-10-24 11:15:00,2.99,3.01,2.99,3.01,94400.0,2.6128,2.6303,2.6128,2.6303,94400.0
2008-10-24 11:20:00,3.01,3.05,3.01,3.03,112800.0,2.6303,2.6652,2.6303,2.6477,112800.0
2008-10-24 11:25:00,3.04,3.04,3.01,3.04,93600.0,2.6565,2.6565,2.6303,2.6565,93600.0
2008-10-24 11:30:00,3.04,3.06,3.03,3.04,207200.0,2.6565,2.674,2.6477,2.6565,207200.0
2008-10-24 11:35:00,3.04,3.09,3.04,3.09,180800.0,2.6565,2.7002,2.6565,2.7002,180800.0
2008-10-24 11:40:00,3.08,3.1,3.08,3.09,304800.0,2.6914,2.7089,2.6914,2.7002,304800.0
2008-10-24 11:45:00,3.09,3.11,3.08,3.08,255200.0,2.7002,2.7176,2.6914,2.6914,255200.0
2008-10-24 11:50:00,3.08,3.08,3.07,3.08,167200.0,2.6914,2.6914,2.6827,2.6914,167200.0
2008-10-24 11:55:00,3.07,3.09,3.07,3.08,96800.0,2.6827,2.7002,2.6827,2.6914,96800.0
2008-10-24 12:00:00,3.08,3.08,3.06,3.07,120800.0,2.6914,2.6914,2.674,2.6827,120800.0
2008-10-24 12:05:00,3.07,3.09,3.07,3.08,203200.0,2.6827,2.7002,2.6827,2.6914,203200.0
2008-10-24 12:10:00,3.08,3.09,3.07,3.09,112800.0,2.6914,2.7002,2.6827,2.7002,112800.0
2008-10-24 12:15:00,3.08,3.08,3.05,3.06,103200.0,2.6914,2.6914,2.6652,2.674,103200.0
2008-10-24 12:20:00,3.06,3.07,3.05,3.05,284800.0,2.674,2.6827,2.6652,2.6652,284800.0
2008-10-24 12:25:00,3.05,3.06,3.02,3.02,481600.0,2.6652,2.674,2.639,2.639,481600.0
2008-10-24 12:30:00,3.02,3.02,3.0,3.0,194400.0,2.639,2.639,2.6215,2.6215,194400.0
2008-10-24 12:35:00,3.01,3.03,3.01,3.01,121600.0,2.6303,2.6477,2.6303,2.6303,121600.0
2008-10-24 12:40:00,3.01,3.02,2.98,3.0,142400.0,2.6303,2.639,2.604,2.6215,142400.0
2008-10-24 12:45:00,2.99,3.0,2.98,2.98,67200.0,2.6128,2.6215,2.604,2.604,67200.0
2008-10-24 12:50:00,2.99,3.01,2.99,3.0,48800.0,2.6128,2.6303,2.6128,2.6215,48800.0
2008-10-24 12:55:00,3.01,3.01,3.0,3.0,46400.0,2.6303,2.6303,2.6215,2.6215,46400.0
2008-10-24 13:00:00,3.0,3.02,3.0,3.01,65600.0,2.6215,2.639,2.6215,2.6303,65600.0
2008-10-24 13:05:00,3.01,3.02,3.01,3.01,72000.0,2.6303,2.639,2.6303,2.6303,72000.0
2008-10-24 13:10:00,3.01,3.02,3.01,3.01,84000.0,2.6303,2.639,2.6303,2.6303,84000.0
2008-10-24 13:15:00,3.01,3.05,3.01,3.04,118400.0,2.6303,2.6652,2.6303,2.6565,118400.0
2008-10-24 13:20:00,3.04,3.06,3.04,3.05,100000.0,2.6565,2.674,2.6565,2.6652,100000.0
2008-10-24 13:25:00,3.05,3.05,3.03,3.03,88800.0,2.6652,2.6652,2.6477,2.6477,88800.0
2008-10-24 13:30:00,3.03,3.03,3.0,3.0,97600.0,2.6477,2.6477,2.6215,2.6215,97600.0
2008-10-24 13:35:00,3.0,3.01,3.0,3.01,194400.0,2.6215,2.6303,2.6215,2.6303,194400.0
2008-10-24 13:40:00,3.0,3.01,3.0,3.01,179200.0,2.6215,2.6303,2.6215,2.6303,179200.0
2008-10-24 13:45:00,3.01,3.01,2.97,2.97,263200.0,2.6303,2.6303,2.5953,2.5953,263200.0
2008-10-24 13:50:00,2.98,3.0,2.98,2.99,81600.0,2.604,2.6215,2.604,2.6128,81600.0
2008-10-24 13:55:00,3.0,3.01,2.99,3.0,358400.0,2.6215,2.6303,2.6128,2.6215,358400.0
2008-10-24 14:00:00,3.0,3.01,3.0,3.0,378400.0,2.6215,2.6303,2.6215,2.6215,378400.0
2008-10-24 14:05:00,3.0,3.02,2.99,3.02,320000.0,2.6215,2.639,2.6128,2.639,320000.0
2008-10-24 14:10:00,3.01,3.04,3.01,3.02,221600.0,2.6303,2.6565,2.6303,2.639,221600.0
2008-10-24 14:15:00,3.02,3.04,3.01,3.04,280000.0,2.639,2.6565,2.6303,2.6565,280000.0
2008-10-24 14:20:00,3.04,3.04,3.0,3.01,250400.0,2.6565,2.6565,2.6215,2.6303,250400.0
2008-10-24 14:25:00,3.01,3.02,3.0,3.02,324000.0,2.6303,2.639,2.6215,2.639,324000.0
2008-10-24 14:30:00,3.02,3.06,3.02,3.05,192800.0,2.639,2.674,2.639,2.6652,192800.0
2008-10-24 14:35:00,3.05,3.06,3.04,3.06,148800.0,2.6652,2.674,2.6565,2.674,148800.0
2008-10-24 14:40:00,3.06,3.08,3.04,3.04,394400.0,2.674,2.6914,2.6565,2.6565,394400.0
2008-10-24 14:45:00,3.04,3.04,3.03,3.03,218400.0,2.6565,2.6565,2.6477,2.6477,218400.0
2008-10-24 14:50:00,3.04,3.06,3.03,3.05,198400.0,2.6565,2.674,2.6477,2.6652,198400.0
2008-10-24 14:55:00,3.05,3.09,3.05,3.09,228000.0,2.6652,2.7002,2.6652,2.7002,228000.0
2008-10-24 15:00:00,3.08,3.12,3.08,3.09,372000.0,2.6914,2.7264,2.6914,2.7002,372000.0
2008-10-24 15:05:00,3.09,3.1,3.07,3.09,218400.0,2.7002,2.7089,2.6827,2.7002,218400.0
2008-10-24 15:10:00,3.09,3.11,3.07,3.07,258400.0,2.7002,2.7176,2.6827,2.6827,258400.0
2008-10-24 15:15:00,3.08,3.09,3.05,3.05,200800.0,2.6914,2.7002,2.6652,2.6652,200800.0
2008-10-24 15:20:00,3.05,3.1,3.04,3.1,241600.0,2.6652,2.7089,2.6565,2.7089,241600.0
2008-10-24 15:25:00,3.09,3.1,3.07,3.09,264000.0,2.7002,2.7089,2.6827,2.7002,264000.0
2008-10-24 15:30:00,3.09,3.09,3.05,3.07,246400.0,2.7002,2.7002,2.6652,2.6827,246400.0
2008-10-24 15:35:00,3.07,3.07,3.04,3.04,409600.0,2.6827,2.6827,2.6565,2.6565,409600.0
2008-10-24 15:40:00,3.04,3.07,3.04,3.06,410400.0,2.6565,2.6827,2.6565,2.674,410400.0
2008-10-24 15:45:00,3.06,3.09,3.06,3.08,330400.0,2.674,2.7002,2.674,2.6914,330400.0
2008-10-24 15:50:00,3.08,3.09,3.07,3.09,708800.0,2.6914,2.7002,2.6827,2.7002,708800.0
2008-10-24 15:55:00,3.09,3.09,3.04,3.04,734400.0,2.7002,2.7002,2.6565,2.6565,734400.0
2008-10-27 09:30:00,2.95,2.98,2.91,2.93,208800.0,2.5778,2.604,2.5429,2.5604,208800.0
2008-10-27 09:35:00,2.93,2.96,2.92,2.96,168800.0,2.5604,2.5866,2.5516,2.5866,168800.0
2008-10-27 09:40:00,2.96,3.01,2.96,3.0,175200.0,2.5866,2.6303,2.5866,2.6215,175200.0
2008-10-27 09:45:00,3.0,3.0,2.96,2.96,274400.0,2.6215,2.6215,2.5866,2.5866,274400.0
2008-10-27 09:50:00,2.96,3.0,2.95,3.0,352800.0,2.5866,2.6215,2.5778,2.6215,352800.0
2008-10-27 09:55:00,3.0,3.01,2.99,2.99,143200.0,2.6215,2.6303,2.6128,2.6128,143200.0
2008-10-27 10:00:00,2.99,3.01,2.99,3.01,155200.0,2.6128,2.6303,2.6128,2.6303,155200.0
2008-10-27 10:05:00,3.01,3.01,2.97,2.98,187200.0,2.6303,2.6303,2.5953,2.604,187200.0
2008-10-27 10:10:00,2.98,2.98,2.96,2.97,73600.0,2.604,2.604,2.5866,2.5953,73600.0
2008-10-27 10:15:00,2.97,2.98,2.96,2.96,212800.0,2.5953,2.604,2.5866,2.5866,212800.0
2008-10-27 10:20:00,2.96,2.97,2.95,2.96,248800.0,2.5866,2.5953,2.5778,2.5866,248800.0
2008-10-27 10:25:00,2.96,2.98,2.96,2.97,312800.0,2.5866,2.604,2.5866,2.5953,312800.0
2008-10-27 10:30:00,2.97,2.97,2.94,2.94,176800.0,2.5953,2.5953,2.5691,2.5691,176800.0
2008-10-27 10:35:00,2.94,2.94,2.93,2.94,541600.0,2.5691,2.5691,2.5604,2.5691,541600.0
2008-10-27 10:40:00,2.94,2.94,2.91,2.92,152000.0,2.5691,2.5691,2.5429,2.5516,152000.0
2008-10-27 10:45:00,2.92,2.94,2.91,2.94,300000.0,2.5516,2.5691,2.5429,2.5691,300000.0
2008-10-27 10:50:00,2.94,2.95,2.93,2.93,214400.0,2.5691,2.5778,2.5604,2.5604,214400.0
2008-10-27 10:55:00,2.93,2.95,2.93,2.95,344800.0,2.5604,2.5778,2.5604,2.5778,344800.0
2008-10-27 11:00:00,2.95,2.95,2.93,2.93,213600.0,2.5778,2.5778,2.5604,2.5604,213600.0
2008-10-27 11:05:00,2.93,2.96,2.93,2.96,148000.0,2.5604,2.5866,2.5604,2.5866,148000.0
2008-10-27 11:10:00,2.96,2.98,2.94,2.97,225600.0,2.5866,2.604,2.5691,2.5953,225600.0
2008-10-27 11:15:00,2.98,2.98,2.95,2.95,194400.0,2.604,2.604,2.5778,2.5778,194400.0
2008-10-27 11:20:00,2.96,2.96,2.94,2.94,201600.0,2.5866,2.5866,2.5691,2.5691,201600.0
2008-10-27 11:25:00,2.94,2.94,2.93,2.94,186400.0,2.5691,2.5691,2.5604,2.5691,186400.0
2008-10-27 11:30:00,2.94,2.94,2.93,2.93,252800.0,2.5691,2.5691,2.5604,2.5604,252800.0
2008-10-27 11:35:00,2.93,2.93,2.92,2.92,276800.0,2.5604,2.5604,2.5516,2.5516,276800.0
2008-10-27 11:40:00,2.92,2.93,2.91,2.93,283200.0,2.5516,2.5604,2.5429,2.5604,283200.0
2008-10-27 11:45:00,2.93,2.95,2.93,2.93,246400.0,2.5604,2.5778,2.5604,2.5604,246400.0
2008-10-27 11:50:00,2.93,2.94,2.93,2.94,201600.0,2.5604,2.5691,2.5604,2.5691,201600.0
2008-10-27 11:55:00,2.94,2.95,2.92,2.93,216800.0,2.5691,2.5778,2.5516,2.5604,216800.0
2008-10-27 12:00:00,2.94,2.96,2.94,2.94,248800.0,2.5691,2.5866,2.5691,2.5691,248800.0
2008-10-27 12:05:00,2.94,2.96,2.94,2.95,408800.0,2.5691,2.5866,2.5691,2.5778,408800.0
2008-10-27 12:10:00,2.96,2.98,2.95,2.98,769600.0,2.5866,2.604,2.5778,2.604,769600.0
2008-10-27 12:15:00,2.97,2.98,2.97,2.97,386400.0,2.5953,2.604,2.5953,2.5953,386400.0
2008-10-27 12:20:00,2.97,2.98,2.97,2.98,220800.0,2.5953,2.604,2.5953,2.604,220800.0
2008-10-27 12:25:00,2.98,2.99,2.97,2.99,556800.0,2.604,2.6128,2.5953,2.6128,556800.0
2008-10-27 12:30:00,2.99,3.0,2.98,3.0,659200.0,2.6128,2.6215,2.604,2.6215,659200.0
2008-10-27 12:35:00,3.0,3.01,2.99,3.0,308000.0,2.6215,2.6303,2.6128,2.6215,308000.0
2008-10-27 12:40:00,3.0,3.01,2.99,3.0,328000.0,2.6215,2.6303,2.6128,2.6215,328000.0
2008-10-27 12:45:00,3.0,3.01,3.0,3.01,349600.0,2.6215,2.6303,2.6215,2.6303,349600.0
2008-10-27 12:50:00,3.01,3.03,3.0,3.03,386400.0,2.6303,2.6477,2.6215,2.6477,386400.0
2008-10-27 12:55:00,3.03,3.03,3.01,3.02,198400.0,2.6477,2.6477,2.6303,2.639,198400.0
2008-10-27 13:00:00,3.02,3.03,3.01,3.02,416800.0,2.639,2.6477,2.6303,2.639,416800.0
2008-10-27 13:05:00,3.02,3.02,3.01,3.02,327200.0,2.639,2.639,2.6303,2.639,327200.0
2008-10-27 13:10:00,3.01,3.03,3.01,3.02,285600.0,2.6303,2.6477,2.6303,2.639,285600.0
2008-10-27 13:15:00,3.02,3.04,3.01,3.03,160000.0,2.639,2.6565,2.6303,2.6477,160000.0
2008-10-27 13:20:00,3.03,3.05,3.03,3.05,148800.0,2.6477,2.6652,2.6477,2.6652,148800.0
2008-10-27 13:25:00,3.05,3.06,3.04,3.06,228000.0,2.6652,2.674,2.6565,2.674,228000.0
2008-10-27 13:30:00,3.06,3.07,3.06,3.07,209600.0,2.674,2.6827,2.674,2.6827,209600.0
2008-10-27 13:35:00,3.07,3.07,3.07,3.07,400000.0,2.6827,2.6827,2.6827,2.6827,400000.0
2008-10-27 13:40:00,3.07,3.09,3.07,3.08,114400.0,2.6827,2.7002,2.6827,2.6914,114400.0
2008-10-27 13:45:00,3.08,3.1,3.08,3.09,356800.0,2.6914,2.7089,2.6914,2.7002,356800.0
2008-10-27 13:50:00,3.09,3.11,3.08,3.1,1529600.0,2.7002,2.7176,2.6914,2.7089,1529600.0
2008-10-27 13:55:00,3.1,3.1,3.05,3.08,489600.0,2.7089,2.7089,2.6652,2.6914,489600.0
2008-10-27 14:00:00,3.08,3.08,3.06,3.08,1340800.0,2.6914,2.6914,2.674,2.6914,1340800.0
2008-10-27 14:05:00,3.08,3.1,3.08,3.09,371200.0,2.6914,2.7089,2.6914,2.7002,371200.0
2008-10-27 14:10:00,3.09,3.09,3.07,3.07,221600.0,2.7002,2.7002,2.6827,2.6827,221600.0
2008-10-27 14:15:00,3.07,3.07,3.05,3.07,291200.0,2.6827,2.6827,2.6652,2.6827,291200.0
2008-10-27 14:20:00,3.07,3.07,3.04,3.05,458400.0,2.6827,2.6827,2.6565,2.6652,458400.0
2008-10-27 14:25:00,3.05,3.06,3.0,3.02,743200.0,2.6652,2.674,2.6215,2.639,743200.0
2008-10-27 14:30:00,3.02,3.04,3.01,3.01,369600.0,2.639,2.6565,2.6303,2.6303,369600.0
2008-10-27 14:35:00,3.01,3.04,3.01,3.03,328000.0,2.6303,2.6565,2.6303,2.6477,328000.0
2008-10-27 14:40:00,3.02,3.05,3.02,3.04,235200.0,2.639,2.6652,2.639,2.6565,235200.0
2008-10-27 14:45:00,3.04,3.04,3.02,3.02,128800.0,2.6565,2.6565,2.639,2.639,128800.0
2008-10-27 14:50:00,3.02,3.03,3.0,3.01,172000.0,2.639,2.6477,2.6215,2.6303,172000.0
2008-10-27 14:55:00,3.01,3.02,3.0,3.0,230400.0,2.6303,2.639,2.6215,2.6215,230400.0
2008-10-27 15:00:00,3.0,3.02,3.0,3.02,190400.0,2.6215,2.639,2.6215,2.639,190400.0
2008-10-27 15:05:00,3.02,3.04,3.01,3.04,335200.0,2.639,2.6565,2.6303,2.6565,335200.0
2008-10-27 15:10:00,3.04,3.06,3.04,3.06,264000.0,2.6565,2.674,2.6565,2.674,264000.0
2008-10-27 15:15:00,3.06,3.07,3.06,3.06,435200.0,2.674,2.6827,2.674,2.674,435200.0
2008-10-27 15:20:00,3.06,3.07,3.04,3.04,435200.0,2.674,2.6827,2.6565,2.6565,435200.0
2008-10-27 15:25:00,3.04,3.05,3.04,3.05,358400.0,2.6565,2.6652,2.6565,2.6652,358400.0
2008-10-27 15:30:00,3.05,3.06,3.04,3.05,408000.0,2.6652,2.674,2.6565,2.6652,408000.0
2008-10-27 15:35:00,3.05,3.06,3.02,3.04,358400.0,2.6652,2.674,2.639,2.6565,358400.0
2008-10-27 15:40:00,3.04,3.05,3.02,3.03,496000.0,2.6565,2.6652,2.639,2.6477,496000.0
2008-10-27 15:45:00,3.03,3.03,3.01,3.03,460800.0,2.6477,2.6477,2.6303,2.6477,460800.0
2008-10-27 15:50:00,3.03,3.03,2.98,2.98,326400.0,2.6477,2.6477,2.604,2.604,326400.0
2008-10-27 15:55:00,2.98,2.99,2.95,2.96,662400.0,2.604,2.6128,2.5778,2.5866,662400.0
2008-10-28 09:30:00,3.04,3.08,2.97,3.01,130400.0,2.6565,2.6914,2.5953,2.6303,130400.0
2008-10-28 09:35:00,3.01,3.03,2.98,3.0,114400.0,2.6303,2.6477,2.604,2.6215,114400.0
2008-10-28 09:40:00,3.0,3.02,3.0,3.0,224000.0,2.6215,2.639,2.6215,2.6215,224000.0
2008-10-28 09:45:00,3.0,3.04,3.0,3.03,135200.0,2.6215,2.6565,2.6215,2.6477,135200.0
2008-10-28 09:50:00,3.03,3.06,3.03,3.06,198400.0,2.6477,2.674,2.6477,2.674,198400.0
2008-10-28 09:55:00,3.06,3.06,3.03,3.03,104000.0,2.674,2.674,2.6477,2.6477,104000.0
2008-10-28 10:00:00,3.03,3.04,3.01,3.01,444000.0,2.6477,2.6565,2.6303,2.6303,444000.0
2008-10-28 10:05:00,3.02,3.02,3.0,3.0,131200.0,2.639,2.639,2.6215,2.6215,131200.0
2008-10-28 10:10:00,3.0,3.02,2.99,3.02,116800.0,2.6215,2.639,2.6128,2.639,116800.0
2008-10-28 10:15:00,3.01,3.01,2.98,2.98,122400.0,2.6303,2.6303,2.604,2.604,122400.0
2008-10-28 10:20:00,2.98,2.98,2.96,2.97,120800.0,2.604,2.604,2.5866,2.5953,120800.0
2008-10-28 10:25:00,2.97,3.0,2.97,2.98,212000.0,2.5953,2.6215,2.5953,2.604,212000.0
2008-10-28 10:30:00,2.98,2.98,2.97,2.98,213600.0,2.604,2.604,2.5953,2.604,213600.0
2008-10-28 10:35:00,2.98,3.0,2.98,2.98,207200.0,2.604,2.6215,2.604,2.604,207200.0
2008-10-28 10:40:00,2.98,2.98,2.94,2.95,276000.0,2.604,2.604,2.5691,2.5778,276000.0
2008-10-28 10:45:00,2.95,2.98,2.95,2.98,264800.0,2.5778,2.604,2.5778,2.604,264800.0
2008-10-28 10:50:00,2.98,2.98,2.94,2.94,470400.0,2.604,2.604,2.5691,2.5691,470400.0
2008-10-28 10:55:00,2.94,2.95,2.94,2.95,185600.0,2.5691,2.5778,2.5691,2.5778,185600.0
2008-10-28 11:00:00,2.95,2.98,2.95,2.98,159200.0,2.5778,2.604,2.5778,2.604,159200.0
2008-10-28 11:05:00,2.98,2.99,2.97,2.97,433600.0,2.604,2.6128,2.5953,2.5953,433600.0
2008-10-28 11:10:00,2.97,2.97,2.95,2.97,100800.0,2.5953,2.5953,2.5778,2.5953,100800.0
2008-10-28 11:15:00,2.97,2.97,2.95,2.97,123200.0,2.5953,2.5953,2.5778,2.5953,123200.0
2008-10-28 11:20:00,2.97,2.98,2.97,2.98,379200.0,2.5953,2.604,2.5953,2.604,379200.0
2008-10-28 11:25:00,2.98,2.99,2.98,2.98,289600.0,2.604,2.6128,2.604,2.604,289600.0
2008-10-28 11:30:00,2.98,2.99,2.98,2.98,88000.0,2.604,2.6128,2.604,2.604,88000.0
2008-10-28 11:35:00,2.98,2.99,2.98,2.99,164000.0,2.604,2.6128,2.604,2.6128,164000.0
2008-10-28 11:40:00,2.99,3.02,2.99,3.01,400800.0,2.6128,2.639,2.6128,2.6303,400800.0
2008-10-28 11:45:00,3.01,3.01,2.98,2.98,68800.0,2.6303,2.6303,2.604,2.604,68800.0
2008-10-28 11:50:00,2.98,2.98,2.97,2.98,301600.0,2.604,2.604,2.5953,2.604,301600.0
2008-10-28 11:55:00,2.98,3.0,2.98,2.99,360000.0,2.604,2.6215,2.604,2.6128,360000.0
2008-10-28 12:00:00,2.99,3.0,2.98,2.98,193600.0,2.6128,2.6215,2.604,2.604,193600.0
2008-10-28 12:05:00,2.98,3.01,2.98,3.01,347200.0,2.604,2.6303,2.604,2.6303,347200.0
2008-10-28 12:10:00,3.02,3.02,3.0,3.01,131200.0,2.639,2.639,2.6215,2.6303,131200.0
2008-10-28 12:15:00,3.01,3.01,3.0,3.0,147200.0,2.6303,2.6303,2.6215,2.6215,147200.0
2008-10-28 12:20:00,3.0,3.0,2.98,2.98,116000.0,2.6215,2.6215,2.604,2.604,116000.0
2008-10-28 12:25:00,2.98,2.98,2.97,2.97,148000.0,2.604,2.604,2.5953,2.5953,148000.0
2008-10-28 12:30:00,2.97,3.01,2.97,3.01,532000.0,2.5953,2.6303,2.5953,2.6303,532000.0
2008-10-28 12:35:00,3.01,3.01,3.0,3.0,231200.0,2.6303,2.6303,2.6215,2.6215,231200.0
2008-10-28 12:40:00,3.0,3.01,3.0,3.01,110400.0,2.6215,2.6303,2.6215,2.6303,110400.0
2008-10-28 12:45:00,3.0,3.01,3.0,3.0,100000.0,2.6215,2.6303,2.6215,2.6215,100000.0
2008-10-28 12:50:00,3.01,3.01,3.01,3.01,300000.0,2.6303,2.6303,2.6303,2.6303,300000.0
2008-10-28 12:55:00,3.01,3.01,3.0,3.01,73600.0,2.6303,2.6303,2.6215,2.6303,73600.0
2008-10-28 13:00:00,3.0,3.02,3.0,3.02,148800.0,2.6215,2.639,2.6215,2.639,148800.0
2008-10-28 13:05:00,3.03,3.04,3.03,3.03,281600.0,2.6477,2.6565,2.6477,2.6477,281600.0
2008-10-28 13:10:00,3.03,3.05,3.03,3.05,144000.0,2.6477,2.6652,2.6477,2.6652,144000.0
2008-10-28 13:15:00,3.05,3.05,3.03,3.04,65600.0,2.6652,2.6652,2.6477,2.6565,65600.0
2008-10-28 13:20:00,3.03,3.04,3.03,3.03,103200.0,2.6477,2.6565,2.6477,2.6477,103200.0
2008-10-28 13:25:00,3.03,3.03,3.02,3.03,250400.0,2.6477,2.6477,2.639,2.6477,250400.0
2008-10-28 13:30:00,3.03,3.03,3.02,3.03,328800.0,2.6477,2.6477,2.639,2.6477,328800.0
2008-10-28 13:35:00,3.03,3.03,3.03,3.03,185600.0,2.6477,2.6477,2.6477,2.6477,185600.0
2008-10-28 13:40:00,3.03,3.03,3.01,3.01,94400.0,2.6477,2.6477,2.6303,2.6303,94400.0
2008-10-28 13:45:00,3.01,3.02,3.01,3.02,100000.0,2.6303,2.639,2.6303,2.639,100000.0
2008-10-28 13:50:00,3.02,3.02,3.01,3.02,169600.0,2.639,2.639,2.6303,2.639,169600.0
2008-10-28 13:55:00,3.01,3.02,2.98,2.99,215200.0,2.6303,2.639,2.604,2.6128,215200.0
2008-10-28 14:00:00,2.99,3.0,2.98,2.98,121600.0,2.6128,2.6215,2.604,2.604,121600.0
2008-10-28 14:05:00,2.98,3.0,2.98,3.0,203200.0,2.604,2.6215,2.604,2.6215,203200.0
2008-10-28 14:10:00,3.0,3.03,3.0,3.03,220800.0,2.6215,2.6477,2.6215,2.6477,220800.0
2008-10-28 14:15:00,3.03,3.04,3.02,3.03,152800.0,2.6477,2.6565,2.639,2.6477,152800.0
2008-10-28 14:20:00,3.03,3.05,3.03,3.05,92800.0,2.6477,2.6652,2.6477,2.6652,92800.0
2008-10-28 14:25:00,3.05,3.06,3.04,3.05,112000.0,2.6652,2.674,2.6565,2.6652,112000.0
2008-10-28 14:30:00,3.05,3.07,3.05,3.06,468800.0,2.6652,2.6827,2.6652,2.674,468800.0
2008-10-28 14:35:00,3.07,3.07,3.06,3.06,101600.0,2.6827,2.6827,2.674,2.674,101600.0
2008-10-28 14:40:00,3.06,3.1,3.06,3.1,125600.0,2.674,2.7089,2.674,2.7089,125600.0
2008-10-28 14:45:00,3.09,3.11,3.09,3.11,350400.0,2.7002,2.7176,2.7002,2.7176,350400.0
2008-10-28 14:50:00,3.11,3.16,3.11,3.15,513600.0,2.7176,2.7613,2.7176,2.7526,513600.0
2008-10-28 14:55:00,3.16,3.17,3.14,3.14,428800.0,2.7613,2.7701,2.7439,2.7439,428800.0
2008-10-28 15:00:00,3.14,3.15,3.12,3.12,232000.0,2.7439,2.7526,2.7264,2.7264,232000.0
2008-10-28 15:05:00,3.12,3.13,3.11,3.12,304000.0,2.7264,2.7351,2.7176,2.7264,304000.0
2008-10-28 15:10:00,3.12,3.14,3.11,3.13,261600.0,2.7264,2.7439,2.7176,2.7351,261600.0
2008-10-28 15:15:00,3.13,3.17,3.12,3.16,238400.0,2.7351,2.7701,2.7264,2.7613,238400.0
2008-10-28 15:20:00,3.17,3.2,3.17,3.19,421600.0,2.7701,2.7963,2.7701,2.7876,421600.0
2008-10-28 15:25:00,3.19,3.23,3.18,3.21,646400.0,2.7876,2.8225,2.7788,2.805,646400.0
2008-10-28 15:30:00,3.21,3.22,3.17,3.21,505600.0,2.805,2.8138,2.7701,2.805,505600.0
2008-10-28 15:35:00,3.21,3.25,3.21,3.22,638400.0,2.805,2.84,2.805,2.8138,638400.0
2008-10-28 15:40:00,3.23,3.27,3.23,3.25,804800.0,2.8225,2.8575,2.8225,2.84,804800.0
2008-10-28 15:45:00,3.25,3.27,3.25,3.26,428800.0,2.84,2.8575,2.84,2.8487,428800.0
2008-10-28 15:50:00,3.27,3.28,3.25,3.27,1135200.0,2.8575,2.8662,2.84,2.8575,1135200.0
2008-10-28 15:55:00,3.27,3.33,3.27,3.32,1069600.0,2.8575,2.9099,2.8575,2.9012,1069600.0
2008-10-29 09:30:00,3.26,3.31,3.24,3.28,308800.0,2.8487,2.8924,2.8312,2.8662,308800.0
2008-10-29 09:35:00,3.28,3.29,3.26,3.26,329600.0,2.8662,2.8749,2.8487,2.8487,329600.0
2008-10-29 09:40:00,3.26,3.3,3.26,3.29,168800.0,2.8487,2.8837,2.8487,2.8749,168800.0
2008-10-29 09:45:00,3.29,3.29,3.25,3.26,301600.0,2.8749,2.8749,2.84,2.8487,301600.0
2008-10-29 09:50:00,3.26,3.26,3.22,3.25,424800.0,2.8487,2.8487,2.8138,2.84,424800.0
2008-10-29 09:55:00,3.25,3.26,3.25,3.25,158400.0,2.84,2.8487,2.84,2.84,158400.0
2008-10-29 10:00:00,3.25,3.26,3.24,3.26,173600.0,2.84,2.8487,2.8312,2.8487,173600.0
2008-10-29 10:05:00,3.26,3.29,3.25,3.28,212000.0,2.8487,2.8749,2.84,2.8662,212000.0
2008-10-29 10:10:00,3.29,3.3,3.29,3.3,294400.0,2.8749,2.8837,2.8749,2.8837,294400.0
2008-10-29 10:15:00,3.3,3.34,3.3,3.32,196800.0,2.8837,2.9186,2.8837,2.9012,196800.0
2008-10-29 10:20:00,3.32,3.34,3.31,3.34,174400.0,2.9012,2.9186,2.8924,2.9186,174400.0
2008-10-29 10:25:00,3.33,3.33,3.31,3.31,172800.0,2.9099,2.9099,2.8924,2.8924,172800.0
2008-10-29 10:30:00,3.31,3.32,3.31,3.32,166400.0,2.8924,2.9012,2.8924,2.9012,166400.0
2008-10-29 10:35:00,3.32,3.32,3.28,3.28,241600.0,2.9012,2.9012,2.8662,2.8662,241600.0
2008-10-29 10:40:00,3.28,3.29,3.26,3.27,114400.0,2.8662,2.8749,2.8487,2.8575,114400.0
2008-10-29 10:45:00,3.27,3.27,3.26,3.27,172800.0,2.8575,2.8575,2.8487,2.8575,172800.0
2008-10-29 10:50:00,3.27,3.28,3.25,3.25,133600.0,2.8575,2.8662,2.84,2.84,133600.0
2008-10-29 10:55:00,3.25,3.27,3.25,3.27,185600.0,2.84,2.8575,2.84,2.8575,185600.0
2008-10-29 11:00:00,3.27,3.27,3.26,3.26,192000.0,2.8575,2.8575,2.8487,2.8487,192000.0
2008-10-29 11:05:00,3.26,3.28,3.26,3.28,270400.0,2.8487,2.8662,2.8487,2.8662,270400.0
2008-10-29 11:10:00,3.28,3.28,3.26,3.27,240800.0,2.8662,2.8662,2.8487,2.8575,240800.0
2008-10-29 11:15:00,3.27,3.28,3.27,3.28,264800.0,2.8575,2.8662,2.8575,2.8662,264800.0
2008-10-29 11:20:00,3.28,3.3,3.28,3.3,191200.0,2.8662,2.8837,2.8662,2.8837,191200.0
2008-10-29 11:25:00,3.3,3.3,3.28,3.3,190400.0,2.8837,2.8837,2.8662,2.8837,190400.0
2008-10-29 11:30:00,3.3,3.31,3.29,3.3,176800.0,2.8837,2.8924,2.8749,2.8837,176800.0
2008-10-29 11:35:00,3.29,3.3,3.27,3.27,112000.0,2.8749,2.8837,2.8575,2.8575,112000.0
2008-10-29 11:40:00,3.27,3.28,3.27,3.27,136800.0,2.8575,2.8662,2.8575,2.8575,136800.0
2008-10-29 11:45:00,3.27,3.28,3.27,3.27,82400.0,2.8575,2.8662,2.8575,2.8575,82400.0
2008-10-29 11:50:00,3.27,3.28,3.26,3.27,60800.0,2.8575,2.8662,2.8487,2.8575,60800.0
2008-10-29 11:55:00,3.27,3.29,3.27,3.29,96000.0,2.8575,2.8749,2.8575,2.8749,96000.0
2008-10-29 12:00:00,3.29,3.29,3.28,3.28,88800.0,2.8749,2.8749,2.8662,2.8662,88800.0
2008-10-29 12:05:00,3.28,3.28,3.27,3.28,100000.0,2.8662,2.8662,2.8575,2.8662,100000.0
2008-10-29 12:10:00,3.28,3.28,3.27,3.28,109600.0,2.8662,2.8662,2.8575,2.8662,109600.0
2008-10-29 12:15:00,3.28,3.28,3.27,3.28,72800.0,2.8662,2.8662,2.8575,2.8662,72800.0
2008-10-29 12:20:00,3.28,3.29,3.27,3.29,76800.0,2.8662,2.8749,2.8575,2.8749,76800.0
2008-10-29 12:25:00,3.29,3.3,3.29,3.3,32000.0,2.8749,2.8837,2.8749,2.8837,32000.0
2008-10-29 12:30:00,3.3,3.32,3.3,3.32,39200.0,2.8837,2.9012,2.8837,2.9012,39200.0
2008-10-29 12:35:00,3.32,3.32,3.31,3.32,131200.0,2.9012,2.9012,2.8924,2.9012,131200.0
2008-10-29 12:40:00,3.32,3.32,3.31,3.31,89600.0,2.9012,2.9012,2.8924,2.8924,89600.0
2008-10-29 12:45:00,3.31,3.31,3.3,3.31,82400.0,2.8924,2.8924,2.8837,2.8924,82400.0
2008-10-29 12:50:00,3.31,3.31,3.3,3.3,516800.0,2.8924,2.8924,2.8837,2.8837,516800.0
2008-10-29 12:55:00,3.3,3.3,3.29,3.29,403200.0,2.8837,2.8837,2.8749,2.8749,403200.0
2008-10-29 13:00:00,3.3,3.3,3.27,3.29,216000.0,2.8837,2.8837,2.8575,2.8749,216000.0
2008-10-29 13:05:00,3.29,3.29,3.28,3.29,162400.0,2.8749,2.8749,2.8662,2.8749,162400.0
2008-10-29 13:10:00,3.29,3.3,3.28,3.3,344800.0,2.8749,2.8837,2.8662,2.8837,344800.0
2008-10-29 13:15:00,3.29,3.3,3.29,3.3,186400.0,2.8749,2.8837,2.8749,2.8837,186400.0
2008-10-29 13:20:00,3.3,3.32,3.3,3.32,136000.0,2.8837,2.9012,2.8837,2.9012,136000.0
2008-10-29 13:25:00,3.32,3.34,3.32,3.32,240800.0,2.9012,2.9186,2.9012,2.9012,240800.0
2008-10-29 13:30:00,3.32,3.34,3.32,3.34,120800.0,2.9012,2.9186,2.9012,2.9186,120800.0
2008-10-29 13:35:00,3.33,3.34,3.33,3.33,100800.0,2.9099,2.9186,2.9099,2.9099,100800.0
2008-10-29 13:40:00,3.33,3.34,3.33,3.34,179200.0,2.9099,2.9186,2.9099,2.9186,179200.0
2008-10-29 13:45:00,3.34,3.35,3.34,3.35,221600.0,2.9186,2.9274,2.9186,2.9274,221600.0
2008-10-29 13:50:00,3.35,3.35,3.35,3.35,144000.0,2.9274,2.9274,2.9274,2.9274,144000.0
2008-10-29 13:55:00,3.35,3.35,3.34,3.35,266400.0,2.9274,2.9274,2.9186,2.9274,266400.0
2008-10-29 14:00:00,3.35,3.36,3.34,3.34,260800.0,2.9274,2.9361,2.9186,2.9186,260800.0
2008-10-29 14:05:00,3.34,3.34,3.33,3.33,168800.0,2.9186,2.9186,2.9099,2.9099,168800.0
2008-10-29 14:10:00,3.34,3.36,3.33,3.35,193600.0,2.9186,2.9361,2.9099,2.9274,193600.0
2008-10-29 14:15:00,3.35,3.38,3.31,3.36,302400.0,2.9274,2.9536,2.8924,2.9361,302400.0
2008-10-29 14:20:00,3.36,3.39,3.33,3.34,445600.0,2.9361,2.9623,2.9099,2.9186,445600.0
2008-10-29 14:25:00,3.34,3.36,3.33,3.35,512000.0,2.9186,2.9361,2.9099,2.9274,512000.0
2008-10-29 14:30:00,3.35,3.35,3.31,3.32,590400.0,2.9274,2.9274,2.8924,2.9012,590400.0
2008-10-29 14:35:00,3.32,3.35,3.32,3.35,407200.0,2.9012,2.9274,2.9012,2.9274,407200.0
2008-10-29 14:40:00,3.35,3.38,3.35,3.37,420000.0,2.9274,2.9536,2.9274,2.9448,420000.0
2008-10-29 14:45:00,3.36,3.38,3.36,3.38,221600.0,2.9361,2.9536,2.9361,2.9536,221600.0
2008-10-29 14:50:00,3.38,3.38,3.34,3.34,333600.0,2.9536,2.9536,2.9186,2.9186,333600.0
2008-10-29 14:55:00,3.34,3.37,3.34,3.35,446400.0,2.9186,2.9448,2.9186,2.9274,446400.0
2008-10-29 15:00:00,3.35,3.36,3.33,3.34,322400.0,2.9274,2.9361,2.9099,2.9186,322400.0
2008-10-29 15:05:00,3.34,3.36,3.33,3.35,313600.0,2.9186,2.9361,2.9099,2.9274,313600.0
2008-10-29 15:10:00,3.34,3.37,3.33,3.37,264000.0,2.9186,2.9448,2.9099,2.9448,264000.0
2008-10-29 15:15:00,3.37,3.41,3.36,3.4,389600.0,2.9448,2.9798,2.9361,2.9711,389600.0
2008-10-29 15:20:00,3.41,3.45,3.4,3.44,460000.0,2.9798,3.0148,2.9711,3.006,460000.0
2008-10-29 15:25:00,3.44,3.46,3.43,3.43,349600.0,3.006,3.0235,2.9973,2.9973,349600.0
2008-10-29 15:30:00,3.43,3.46,3.4,3.4,431200.0,2.9973,3.0235,2.9711,2.9711,431200.0
2008-10-29 15:35:00,3.39,3.44,3.39,3.43,614400.0,2.9623,3.006,2.9623,2.9973,614400.0
2008-10-29 15:40:00,3.43,3.44,3.42,3.43,524800.0,2.9973,3.006,2.9885,2.9973,524800.0
2008-10-29 15:45:00,3.43,3.46,3.42,3.44,524000.0,2.9973,3.0235,2.9885,3.006,524000.0
2008-10-29 15:50:00,3.44,3.46,3.42,3.43,1546400.0,3.006,3.0235,2.9885,2.9973,1546400.0
2008-10-29 15:55:00,3.43,3.44,3.34,3.34,1222400.0,2.9973,3.006,2.9186,2.9186,1222400.0
2008-10-30 09:30:00,3.45,3.5,3.42,3.49,450400.0,3.0148,3.0584,2.9885,3.0497,450400.0
2008-10-30 09:35:00,3.49,3.5,3.48,3.5,344800.0,3.0497,3.0584,3.041,3.0584,344800.0
2008-10-30 09:40:00,3.5,3.5,3.47,3.47,215200.0,3.0584,3.0584,3.0322,3.0322,215200.0
2008-10-30 09:45:00,3.47,3.5,3.47,3.48,184000.0,3.0322,3.0584,3.0322,3.041,184000.0
2008-10-30 09:50:00,3.48,3.48,3.44,3.46,159200.0,3.041,3.041,3.006,3.0235,159200.0
2008-10-30 09:55:00,3.46,3.47,3.44,3.45,200800.0,3.0235,3.0322,3.006,3.0148,200800.0
2008-10-30 10:00:00,3.46,3.46,3.43,3.45,132800.0,3.0235,3.0235,2.9973,3.0148,132800.0
2008-10-30 10:05:00,3.45,3.47,3.44,3.45,77600.0,3.0148,3.0322,3.006,3.0148,77600.0
2008-10-30 10:10:00,3.45,3.46,3.45,3.45,168800.0,3.0148,3.0235,3.0148,3.0148,168800.0
2008-10-30 10:15:00,3.45,3.45,3.42,3.43,88000.0,3.0148,3.0148,2.9885,2.9973,88000.0
2008-10-30 10:20:00,3.43,3.43,3.39,3.4,174400.0,2.9973,2.9973,2.9623,2.9711,174400.0
2008-10-30 10:25:00,3.4,3.42,3.39,3.39,120000.0,2.9711,2.9885,2.9623,2.9623,120000.0
2008-10-30 10:30:00,3.39,3.4,3.38,3.39,120000.0,2.9623,2.9711,2.9536,2.9623,120000.0
2008-10-30 10:35:00,3.39,3.4,3.38,3.38,140000.0,2.9623,2.9711,2.9536,2.9536,140000.0
2008-10-30 10:40:00,3.38,3.39,3.38,3.38,261600.0,2.9536,2.9623,2.9536,2.9536,261600.0
2008-10-30 10:45:00,3.38,3.4,3.38,3.4,165600.0,2.9536,2.9711,2.9536,2.9711,165600.0
2008-10-30 10:50:00,3.4,3.42,3.4,3.42,56800.0,2.9711,2.9885,2.9711,2.9885,56800.0
2008-10-30 10:55:00,3.42,3.43,3.41,3.42,117600.0,2.9885,2.9973,2.9798,2.9885,117600.0
2008-10-30 11:00:00,3.41,3.44,3.41,3.44,158400.0,2.9798,3.006,2.9798,3.006,158400.0
2008-10-30 11:05:00,3.44,3.44,3.42,3.43,92800.0,3.006,3.006,2.9885,2.9973,92800.0
2008-10-30 11:10:00,3.43,3.44,3.43,3.43,98400.0,2.9973,3.006,2.9973,2.9973,98400.0
2008-10-30 11:15:00,3.44,3.44,3.41,3.42,141600.0,3.006,3.006,2.9798,2.9885,141600.0
2008-10-30 11:20:00,3.42,3.43,3.42,3.43,154400.0,2.9885,2.9973,2.9885,2.9973,154400.0
2008-10-30 11:25:00,3.42,3.43,3.41,3.42,164000.0,2.9885,2.9973,2.9798,2.9885,164000.0
2008-10-30 11:30:00,3.43,3.43,3.42,3.42,315200.0,2.9973,2.9973,2.9885,2.9885,315200.0
2008-10-30 11:35:00,3.42,3.44,3.41,3.44,262400.0,2.9885,3.006,2.9798,3.006,262400.0
2008-10-30 11:40:00,3.44,3.45,3.43,3.45,208000.0,3.006,3.0148,2.9973,3.0148,208000.0
2008-10-30 11:45:00,3.45,3.45,3.42,3.44,147200.0,3.0148,3.0148,2.9885,3.006,147200.0
2008-10-30 11:50:00,3.44,3.44,3.39,3.4,156800.0,3.006,3.006,2.9623,2.9711,156800.0
2008-10-30 11:55:00,3.4,3.43,3.4,3.42,164000.0,2.9711,2.9973,2.9711,2.9885,164000.0
2008-10-30 12:00:00,3.42,3.44,3.42,3.44,130400.0,2.9885,3.006,2.9885,3.006,130400.0
2008-10-30 12:05:00,3.44,3.45,3.42,3.43,199200.0,3.006,3.0148,2.9885,2.9973,199200.0
2008-10-30 12:10:00,3.43,3.44,3.42,3.44,265600.0,2.9973,3.006,2.9885,3.006,265600.0
2008-10-30 12:15:00,3.44,3.44,3.43,3.44,214400.0,3.006,3.006,2.9973,3.006,214400.0
2008-10-30 12:20:00,3.44,3.45,3.44,3.44,56000.0,3.006,3.0148,3.006,3.006,56000.0
2008-10-30 12:25:00,3.44,3.44,3.42,3.44,152000.0,3.006,3.006,2.9885,3.006,152000.0
2008-10-30 12:30:00,3.44,3.45,3.43,3.44,199200.0,3.006,3.0148,2.9973,3.006,199200.0
2008-10-30 12:35:00,3.44,3.44,3.43,3.43,89600.0,3.006,3.006,2.9973,2.9973,89600.0
2008-10-30 12:40:00,3.44,3.44,3.43,3.44,88800.0,3.006,3.006,2.9973,3.006,88800.0
2008-10-30 12:45:00,3.44,3.44,3.43,3.44,91200.0,3.006,3.006,2.9973,3.006,91200.0
2008-10-30 12:50:00,3.44,3.44,3.43,3.43,106400.0,3.006,3.006,2.9973,2.9973,106400.0
2008-10-30 12:55:00,3.43,3.44,3.42,3.42,144000.0,2.9973,3.006,2.9885,2.9885,144000.0
2008-10-30 13:00:00,3.43,3.44,3.42,3.44,159200.0,2.9973,3.006,2.9885,3.006,159200.0
2008-10-30 13:05:00,3.44,3.45,3.44,3.45,137600.0,3.006,3.0148,3.006,3.0148,137600.0
2008-10-30 13:10:00,3.45,3.46,3.45,3.46,122400.0,3.0148,3.0235,3.0148,3.0235,122400.0
2008-10-30 13:15:00,3.46,3.48,3.45,3.47,278400.0,3.0235,3.041,3.0148,3.0322,278400.0
2008-10-30 13:20:00,3.47,3.48,3.46,3.46,194400.0,3.0322,3.041,3.0235,3.0235,194400.0
2008-10-30 13:25:00,3.46,3.47,3.44,3.44,131200.0,3.0235,3.0322,3.006,3.006,131200.0
2008-10-30 13:30:00,3.44,3.45,3.44,3.44,124800.0,3.006,3.0148,3.006,3.006,124800.0
2008-10-30 13:35:00,3.44,3.46,3.43,3.46,219200.0,3.006,3.0235,2.9973,3.0235,219200.0
2008-10-30 13:40:00,3.46,3.46,3.43,3.43,456000.0,3.0235,3.0235,2.9973,2.9973,456000.0
2008-10-30 13:45:00,3.43,3.45,3.43,3.45,231200.0,2.9973,3.0148,2.9973,3.0148,231200.0
2008-10-30 13:50:00,3.45,3.46,3.45,3.45,94400.0,3.0148,3.0235,3.0148,3.0148,94400.0
2008-10-30 13:55:00,3.45,3.47,3.45,3.46,91200.0,3.0148,3.0322,3.0148,3.0235,91200.0
2008-10-30 14:00:00,3.46,3.47,3.46,3.47,62400.0,3.0235,3.0322,3.0235,3.0322,62400.0
2008-10-30 14:05:00,3.47,3.48,3.47,3.47,97600.0,3.0322,3.041,3.0322,3.0322,97600.0
2008-10-30 14:10:00,3.48,3.48,3.46,3.47,110400.0,3.041,3.041,3.0235,3.0322,110400.0
2008-10-30 14:15:00,3.47,3.47,3.46,3.46,59200.0,3.0322,3.0322,3.0235,3.0235,59200.0
2008-10-30 14:20:00,3.46,3.48,3.45,3.48,306400.0,3.0235,3.041,3.0148,3.041,306400.0
2008-10-30 14:25:00,3.48,3.49,3.47,3.48,386400.0,3.041,3.0497,3.0322,3.041,386400.0
2008-10-30 14:30:00,3.48,3.49,3.47,3.48,132800.0,3.041,3.0497,3.0322,3.041,132800.0
2008-10-30 14:35:00,3.48,3.49,3.46,3.47,240000.0,3.041,3.0497,3.0235,3.0322,240000.0
2008-10-30 14:40:00,3.47,3.48,3.46,3.47,244000.0,3.0322,3.041,3.0235,3.0322,244000.0
2008-10-30 14:45:00,3.48,3.48,3.47,3.48,183200.0,3.041,3.041,3.0322,3.041,183200.0
2008-10-30 14:50:00,3.49,3.49,3.47,3.47,120000.0,3.0497,3.0497,3.0322,3.0322,120000.0
2008-10-30 14:55:00,3.47,3.49,3.47,3.49,183200.0,3.0322,3.0497,3.0322,3.0497,183200.0
2008-10-30 15:00:00,3.49,3.49,3.48,3.49,192000.0,3.0497,3.0497,3.041,3.0497,192000.0
2008-10-30 15:05:00,3.49,3.52,3.49,3.52,509600.0,3.0497,3.0759,3.0497,3.0759,509600.0
2008-10-30 15:10:00,3.52,3.52,3.51,3.51,568800.0,3.0759,3.0759,3.0672,3.0672,568800.0
2008-10-30 15:15:00,3.51,3.51,3.48,3.5,616800.0,3.0672,3.0672,3.041,3.0584,616800.0
2008-10-30 15:20:00,3.5,3.51,3.48,3.51,410400.0,3.0584,3.0672,3.041,3.0672,410400.0
2008-10-30 15:25:00,3.52,3.52,3.49,3.51,459200.0,3.0759,3.0759,3.0497,3.0672,459200.0
2008-10-30 15:30:00,3.51,3.52,3.47,3.48,400000.0,3.0672,3.0759,3.0322,3.041,400000.0
2008-10-30 15:35:00,3.48,3.5,3.47,3.5,601600.0,3.041,3.0584,3.0322,3.0584,601600.0
2008-10-30 15:40:00,3.5,3.51,3.46,3.47,964800.0,3.0584,3.0672,3.0235,3.0322,964800.0
2008-10-30 15:45:00,3.47,3.5,3.45,3.5,1143200.0,3.0322,3.0584,3.0148,3.0584,1143200.0
2008-10-30 15:50:00,3.5,3.51,3.49,3.5,625600.0,3.0584,3.0672,3.0497,3.0584,625600.0
2008-10-30 15:55:00,3.5,3.52,3.48,3.49,1488800.0,3.0584,3.0759,3.041,3.0497,1488800.0
2008-10-31 09:30:00,3.52,3.57,3.44,3.49,252000.0,3.0759,3.1196,3.006,3.0497,252000.0
2008-10-31 09:35:00,3.49,3.51,3.48,3.51,148800.0,3.0497,3.0672,3.041,3.0672,148800.0
2008-10-31 09:40:00,3.51,3.51,3.5,3.5,205600.0,3.0672,3.0672,3.0584,3.0584,205600.0
2008-10-31 09:45:00,3.5,3.5,3.48,3.49,224800.0,3.0584,3.0584,3.041,3.0497,224800.0
2008-10-31 09:50:00,3.49,3.52,3.49,3.51,173600.0,3.0497,3.0759,3.0497,3.0672,173600.0
2008-10-31 09:55:00,3.51,3.53,3.5,3.52,124800.0,3.0672,3.0847,3.0584,3.0759,124800.0
2008-10-31 10:00:00,3.54,3.57,3.54,3.57,216800.0,3.0934,3.1196,3.0934,3.1196,216800.0
2008-10-31 10:05:00,3.57,3.59,3.55,3.59,342400.0,3.1196,3.1371,3.1021,3.1371,342400.0
2008-10-31 10:10:00,3.59,3.6,3.57,3.6,238400.0,3.1371,3.1458,3.1196,3.1458,238400.0
2008-10-31 10:15:00,3.59,3.6,3.56,3.56,300800.0,3.1371,3.1458,3.1109,3.1109,300800.0
2008-10-31 10:20:00,3.56,3.57,3.55,3.55,277600.0,3.1109,3.1196,3.1021,3.1021,277600.0
2008-10-31 10:25:00,3.54,3.55,3.53,3.54,226400.0,3.0934,3.1021,3.0847,3.0934,226400.0
2008-10-31 10:30:00,3.55,3.57,3.54,3.55,139200.0,3.1021,3.1196,3.0934,3.1021,139200.0
2008-10-31 10:35:00,3.55,3.55,3.52,3.53,178400.0,3.1021,3.1021,3.0759,3.0847,178400.0
2008-10-31 10:40:00,3.52,3.53,3.51,3.53,199200.0,3.0759,3.0847,3.0672,3.0847,199200.0
2008-10-31 10:45:00,3.53,3.54,3.51,3.53,152800.0,3.0847,3.0934,3.0672,3.0847,152800.0
2008-10-31 10:50:00,3.53,3.54,3.52,3.54,160000.0,3.0847,3.0934,3.0759,3.0934,160000.0
2008-10-31 10:55:00,3.54,3.57,3.53,3.57,512800.0,3.0934,3.1196,3.0847,3.1196,512800.0
2008-10-31 11:00:00,3.57,3.58,3.56,3.58,204000.0,3.1196,3.1284,3.1109,3.1284,204000.0
2008-10-31 11:05:00,3.58,3.58,3.56,3.58,129600.0,3.1284,3.1284,3.1109,3.1284,129600.0
2008-10-31 11:10:00,3.58,3.58,3.56,3.57,143200.0,3.1284,3.1284,3.1109,3.1196,143200.0
2008-10-31 11:15:00,3.57,3.6,3.57,3.58,319200.0,3.1196,3.1458,3.1196,3.1284,319200.0
2008-10-31 11:20:00,3.59,3.59,3.57,3.57,120000.0,3.1371,3.1371,3.1196,3.1196,120000.0
2008-10-31 11:25:00,3.57,3.59,3.57,3.58,235200.0,3.1196,3.1371,3.1196,3.1284,235200.0
2008-10-31 11:30:00,3.58,3.58,3.58,3.58,178400.0,3.1284,3.1284,3.1284,3.1284,178400.0
2008-10-31 11:35:00,3.58,3.6,3.58,3.59,138400.0,3.1284,3.1458,3.1284,3.1371,138400.0
2008-10-31 11:40:00,3.59,3.6,3.58,3.58,125600.0,3.1371,3.1458,3.1284,3.1284,125600.0
2008-10-31 11:45:00,3.58,3.59,3.54,3.55,142400.0,3.1284,3.1371,3.0934,3.1021,142400.0
2008-10-31 11:50:00,3.54,3.59,3.54,3.59,140000.0,3.0934,3.1371,3.0934,3.1371,140000.0
2008-10-31 11:55:00,3.58,3.59,3.57,3.58,141600.0,3.1284,3.1371,3.1196,3.1284,141600.0
2008-10-31 12:00:00,3.58,3.58,3.56,3.57,199200.0,3.1284,3.1284,3.1109,3.1196,199200.0
2008-10-31 12:05:00,3.57,3.58,3.56,3.56,154400.0,3.1196,3.1284,3.1109,3.1109,154400.0
2008-10-31 12:10:00,3.56,3.57,3.55,3.56,115200.0,3.1109,3.1196,3.1021,3.1109,115200.0
2008-10-31 12:15:00,3.56,3.56,3.53,3.54,146400.0,3.1109,3.1109,3.0847,3.0934,146400.0
2008-10-31 12:20:00,3.54,3.55,3.53,3.55,193600.0,3.0934,3.1021,3.0847,3.1021,193600.0
2008-10-31 12:25:00,3.55,3.57,3.55,3.56,212800.0,3.1021,3.1196,3.1021,3.1109,212800.0
2008-10-31 12:30:00,3.56,3.56,3.56,3.56,416800.0,3.1109,3.1109,3.1109,3.1109,416800.0
2008-10-31 12:35:00,3.56,3.56,3.55,3.56,154400.0,3.1109,3.1109,3.1021,3.1109,154400.0
2008-10-31 12:40:00,3.56,3.56,3.55,3.55,147200.0,3.1109,3.1109,3.1021,3.1021,147200.0
2008-10-31 12:45:00,3.55,3.56,3.54,3.56,122400.0,3.1021,3.1109,3.0934,3.1109,122400.0
2008-10-31 12:50:00,3.56,3.56,3.55,3.56,194400.0,3.1109,3.1109,3.1021,3.1109,194400.0
2008-10-31 12:55:00,3.56,3.57,3.56,3.56,166400.0,3.1109,3.1196,3.1109,3.1109,166400.0
2008-10-31 13:00:00,3.56,3.57,3.56,3.57,87200.0,3.1109,3.1196,3.1109,3.1196,87200.0
2008-10-31 13:05:00,3.57,3.57,3.56,3.57,181600.0,3.1196,3.1196,3.1109,3.1196,181600.0
2008-10-31 13:10:00,3.57,3.57,3.56,3.56,116800.0,3.1196,3.1196,3.1109,3.1109,116800.0
2008-10-31 13:15:00,3.56,3.57,3.55,3.57,278400.0,3.1109,3.1196,3.1021,3.1196,278400.0
2008-10-31 13:20:00,3.57,3.6,3.56,3.58,198400.0,3.1196,3.1458,3.1109,3.1284,198400.0
2008-10-31 13:25:00,3.58,3.59,3.56,3.56,183200.0,3.1284,3.1371,3.1109,3.1109,183200.0
2008-10-31 13:30:00,3.56,3.58,3.56,3.58,411200.0,3.1109,3.1284,3.1109,3.1284,411200.0
2008-10-31 13:35:00,3.58,3.58,3.56,3.57,151200.0,3.1284,3.1284,3.1109,3.1196,151200.0
2008-10-31 13:40:00,3.57,3.57,3.56,3.57,244800.0,3.1196,3.1196,3.1109,3.1196,244800.0
2008-10-31 13:45:00,3.57,3.58,3.56,3.56,120000.0,3.1196,3.1284,3.1109,3.1109,120000.0
2008-10-31 13:50:00,3.56,3.57,3.56,3.56,108000.0,3.1109,3.1196,3.1109,3.1109,108000.0
2008-10-31 13:55:00,3.56,3.57,3.56,3.57,146400.0,3.1109,3.1196,3.1109,3.1196,146400.0
2008-10-31 14:00:00,3.57,3.58,3.56,3.57,300000.0,3.1196,3.1284,3.1109,3.1196,300000.0
2008-10-31 14:05:00,3.57,3.58,3.57,3.58,117600.0,3.1196,3.1284,3.1196,3.1284,117600.0
2008-10-31 14:10:00,3.57,3.58,3.57,3.58,185600.0,3.1196,3.1284,3.1196,3.1284,185600.0
2008-10-31 14:15:00,3.58,3.58,3.55,3.56,276800.0,3.1284,3.1284,3.1021,3.1109,276800.0
2008-10-31 14:20:00,3.56,3.57,3.55,3.56,264800.0,3.1109,3.1196,3.1021,3.1109,264800.0
2008-10-31 14:25:00,3.56,3.58,3.56,3.57,148000.0,3.1109,3.1284,3.1109,3.1196,148000.0
2008-10-31 14:30:00,3.57,3.59,3.56,3.59,286400.0,3.1196,3.1371,3.1109,3.1371,286400.0
2008-10-31 14:35:00,3.59,3.61,3.58,3.61,276800.0,3.1371,3.1546,3.1284,3.1546,276800.0
2008-10-31 14:40:00,3.61,3.62,3.59,3.6,352000.0,3.1546,3.1633,3.1371,3.1458,352000.0
2008-10-31 14:45:00,3.6,3.6,3.58,3.59,278400.0,3.1458,3.1458,3.1284,3.1371,278400.0
2008-10-31 14:50:00,3.59,3.6,3.58,3.59,260800.0,3.1371,3.1458,3.1284,3.1371,260800.0
2008-10-31 14:55:00,3.6,3.61,3.6,3.61,195200.0,3.1458,3.1546,3.1458,3.1546,195200.0
2008-10-31 15:00:00,3.61,3.62,3.59,3.59,552800.0,3.1546,3.1633,3.1371,3.1371,552800.0
2008-10-31 15:05:00,3.6,3.6,3.56,3.59,1024800.0,3.1458,3.1458,3.1109,3.1371,1024800.0
2008-10-31 15:10:00,3.59,3.6,3.56,3.57,420000.0,3.1371,3.1458,3.1109,3.1196,420000.0
2008-10-31 15:15:00,3.57,3.58,3.56,3.57,664800.0,3.1196,3.1284,3.1109,3.1196,664800.0
2008-10-31 15:20:00,3.57,3.59,3.56,3.58,624800.0,3.1196,3.1371,3.1109,3.1284,624800.0
2008-10-31 15:25:00,3.58,3.58,3.54,3.56,499200.0,3.1284,3.1284,3.0934,3.1109,499200.0
2008-10-31 15:30:00,3.56,3.58,3.55,3.57,643200.0,3.1109,3.1284,3.1021,3.1196,643200.0
2008-10-31 15:35:00,3.57,3.6,3.57,3.6,530400.0,3.1196,3.1458,3.1196,3.1458,530400.0
2008-10-31 15:40:00,3.6,3.61,3.54,3.59,1268000.0,3.1458,3.1546,3.0934,3.1371,1268000.0
2008-10-31 15:45:00,3.59,3.6,3.56,3.58,840800.0,3.1371,3.1458,3.1109,3.1284,840800.0
2008-10-31 15:50:00,3.58,3.59,3.53,3.55,691200.0,3.1284,3.1371,3.0847,3.1021,691200.0
2008-10-31 15:55:00,3.55,3.57,3.54,3.57,1140000.0,3.1021,3.1196,3.0934,3.1196,1140000.0
2008-11-03 09:30:00,3.52,3.61,3.52,3.59,122400.0,3.0759,3.1546,3.0759,3.1371,122400.0
2008-11-03 09:35:00,3.6,3.61,3.58,3.61,151200.0,3.1458,3.1546,3.1284,3.1546,151200.0
2008-11-03 09:40:00,3.62,3.63,3.6,3.62,138400.0,3.1633,3.172,3.1458,3.1633,138400.0
2008-11-03 09:45:00,3.62,3.64,3.62,3.64,143200.0,3.1633,3.1808,3.1633,3.1808,143200.0
2008-11-03 09:50:00,3.64,3.65,3.63,3.65,187200.0,3.1808,3.1895,3.172,3.1895,187200.0
2008-11-03 09:55:00,3.65,3.65,3.64,3.65,186400.0,3.1895,3.1895,3.1808,3.1895,186400.0
2008-11-03 10:00:00,3.65,3.66,3.64,3.66,350400.0,3.1895,3.1983,3.1808,3.1983,350400.0
2008-11-03 10:05:00,3.66,3.67,3.65,3.67,132800.0,3.1983,3.207,3.1895,3.207,132800.0
2008-11-03 10:10:00,3.67,3.69,3.65,3.65,280000.0,3.207,3.2245,3.1895,3.1895,280000.0
2008-11-03 10:15:00,3.65,3.66,3.64,3.64,151200.0,3.1895,3.1983,3.1808,3.1808,151200.0
2008-11-03 10:20:00,3.64,3.64,3.62,3.62,385600.0,3.1808,3.1808,3.1633,3.1633,385600.0
2008-11-03 10:25:00,3.63,3.63,3.62,3.62,275200.0,3.172,3.172,3.1633,3.1633,275200.0
2008-11-03 10:30:00,3.62,3.65,3.62,3.65,399200.0,3.1633,3.1895,3.1633,3.1895,399200.0
2008-11-03 10:35:00,3.65,3.67,3.64,3.66,119200.0,3.1895,3.207,3.1808,3.1983,119200.0
2008-11-03 10:40:00,3.66,3.66,3.65,3.65,118400.0,3.1983,3.1983,3.1895,3.1895,118400.0
2008-11-03 10:45:00,3.65,3.67,3.64,3.64,177600.0,3.1895,3.207,3.1808,3.1808,177600.0
2008-11-03 10:50:00,3.65,3.65,3.63,3.63,442400.0,3.1895,3.1895,3.172,3.172,442400.0
2008-11-03 10:55:00,3.62,3.63,3.61,3.63,190400.0,3.1633,3.172,3.1546,3.172,190400.0
2008-11-03 11:00:00,3.63,3.63,3.63,3.63,159200.0,3.172,3.172,3.172,3.172,159200.0
2008-11-03 11:05:00,3.63,3.63,3.62,3.63,237600.0,3.172,3.172,3.1633,3.172,237600.0
2008-11-03 11:10:00,3.64,3.64,3.64,3.64,228000.0,3.1808,3.1808,3.1808,3.1808,228000.0
2008-11-03 11:15:00,3.64,3.64,3.64,3.64,402400.0,3.1808,3.1808,3.1808,3.1808,402400.0
2008-11-03 11:20:00,3.64,3.65,3.64,3.64,228800.0,3.1808,3.1895,3.1808,3.1808,228800.0
2008-11-03 11:25:00,3.64,3.66,3.64,3.65,141600.0,3.1808,3.1983,3.1808,3.1895,141600.0
2008-11-03 11:30:00,3.66,3.67,3.66,3.67,121600.0,3.1983,3.207,3.1983,3.207,121600.0
2008-11-03 11:35:00,3.67,3.68,3.66,3.66,67200.0,3.207,3.2157,3.1983,3.1983,67200.0
2008-11-03 11:40:00,3.66,3.69,3.66,3.68,111200.0,3.1983,3.2245,3.1983,3.2157,111200.0
2008-11-03 11:45:00,3.68,3.68,3.67,3.67,96000.0,3.2157,3.2157,3.207,3.207,96000.0
2008-11-03 11:50:00,3.67,3.69,3.67,3.69,116800.0,3.207,3.2245,3.207,3.2245,116800.0
2008-11-03 11:55:00,3.69,3.69,3.68,3.68,90400.0,3.2245,3.2245,3.2157,3.2157,90400.0
2008-11-03 12:00:00,3.68,3.68,3.66,3.67,59200.0,3.2157,3.2157,3.1983,3.207,59200.0
2008-11-03 12:05:00,3.67,3.68,3.66,3.66,44800.0,3.207,3.2157,3.1983,3.1983,44800.0
2008-11-03 12:10:00,3.66,3.66,3.65,3.66,60800.0,3.1983,3.1983,3.1895,3.1983,60800.0
2008-11-03 12:15:00,3.66,3.66,3.65,3.66,70400.0,3.1983,3.1983,3.1895,3.1983,70400.0
2008-11-03 12:20:00,3.66,3.66,3.65,3.65,136000.0,3.1983,3.1983,3.1895,3.1895,136000.0
2008-11-03 12:25:00,3.65,3.67,3.65,3.67,89600.0,3.1895,3.207,3.1895,3.207,89600.0
2008-11-03 12:30:00,3.66,3.67,3.66,3.66,110400.0,3.1983,3.207,3.1983,3.1983,110400.0
2008-11-03 12:35:00,3.66,3.66,3.64,3.65,76000.0,3.1983,3.1983,3.1808,3.1895,76000.0
2008-11-03 12:40:00,3.64,3.65,3.64,3.64,166400.0,3.1808,3.1895,3.1808,3.1808,166400.0
2008-11-03 12:45:00,3.64,3.64,3.64,3.64,138400.0,3.1808,3.1808,3.1808,3.1808,138400.0
2008-11-03 12:50:00,3.64,3.66,3.63,3.64,281600.0,3.1808,3.1983,3.172,3.1808,281600.0
2008-11-03 12:55:00,3.65,3.65,3.64,3.65,75200.0,3.1895,3.1895,3.1808,3.1895,75200.0
2008-11-03 13:00:00,3.65,3.66,3.65,3.66,209600.0,3.1895,3.1983,3.1895,3.1983,209600.0
2008-11-03 13:05:00,3.66,3.67,3.66,3.67,34400.0,3.1983,3.207,3.1983,3.207,34400.0
2008-11-03 13:10:00,3.67,3.68,3.67,3.67,40800.0,3.207,3.2157,3.207,3.207,40800.0
2008-11-03 13:15:00,3.67,3.67,3.65,3.65,43200.0,3.207,3.207,3.1895,3.1895,43200.0
2008-11-03 13:20:00,3.66,3.66,3.65,3.65,128800.0,3.1983,3.1983,3.1895,3.1895,128800.0
2008-11-03 13:25:00,3.65,3.65,3.64,3.64,184800.0,3.1895,3.1895,3.1808,3.1808,184800.0
2008-11-03 13:30:00,3.64,3.64,3.64,3.64,147200.0,3.1808,3.1808,3.1808,3.1808,147200.0
2008-11-03 13:35:00,3.64,3.64,3.64,3.64,122400.0,3.1808,3.1808,3.1808,3.1808,122400.0
2008-11-03 13:40:00,3.64,3.64,3.64,3.64,99200.0,3.1808,3.1808,3.1808,3.1808,99200.0
2008-11-03 13:45:00,3.64,3.65,3.64,3.65,240800.0,3.1808,3.1895,3.1808,3.1895,240800.0
2008-11-03 13:50:00,3.65,3.65,3.65,3.65,88800.0,3.1895,3.1895,3.1895,3.1895,88800.0
2008-11-03 13:55:00,3.65,3.65,3.65,3.65,176000.0,3.1895,3.1895,3.1895,3.1895,176000.0
2008-11-03 14:00:00,3.65,3.66,3.64,3.66,242400.0,3.1895,3.1983,3.1808,3.1983,242400.0
2008-11-03 14:05:00,3.66,3.66,3.65,3.65,120800.0,3.1983,3.1983,3.1895,3.1895,120800.0
2008-11-03 14:10:00,3.65,3.66,3.65,3.66,106400.0,3.1895,3.1983,3.1895,3.1983,106400.0
2008-11-03 14:15:00,3.65,3.66,3.65,3.65,112000.0,3.1895,3.1983,3.1895,3.1895,112000.0
2008-11-03 14:20:00,3.65,3.66,3.64,3.66,126400.0,3.1895,3.1983,3.1808,3.1983,126400.0
2008-11-03 14:25:00,3.66,3.66,3.65,3.65,175200.0,3.1983,3.1983,3.1895,3.1895,175200.0
2008-11-03 14:30:00,3.65,3.65,3.65,3.65,197600.0,3.1895,3.1895,3.1895,3.1895,197600.0
2008-11-03 14:35:00,3.65,3.65,3.64,3.65,180800.0,3.1895,3.1895,3.1808,3.1895,180800.0
2008-11-03 14:40:00,3.65,3.65,3.64,3.64,112800.0,3.1895,3.1895,3.1808,3.1808,112800.0
2008-11-03 14:45:00,3.65,3.65,3.64,3.64,412000.0,3.1895,3.1895,3.1808,3.1808,412000.0
2008-11-03 14:50:00,3.64,3.64,3.64,3.64,237600.0,3.1808,3.1808,3.1808,3.1808,237600.0
2008-11-03 14:55:00,3.64,3.64,3.64,3.64,327200.0,3.1808,3.1808,3.1808,3.1808,327200.0
2008-11-03 15:00:00,3.64,3.64,3.6,3.6,428800.0,3.1808,3.1808,3.1458,3.1458,428800.0
2008-11-03 15:05:00,3.6,3.62,3.59,3.62,393600.0,3.1458,3.1633,3.1371,3.1633,393600.0
2008-11-03 15:10:00,3.62,3.64,3.61,3.61,466400.0,3.1633,3.1808,3.1546,3.1546,466400.0
2008-11-03 15:15:00,3.61,3.63,3.6,3.63,349600.0,3.1546,3.172,3.1458,3.172,349600.0
2008-11-03 15:20:00,3.63,3.64,3.62,3.63,660000.0,3.172,3.1808,3.1633,3.172,660000.0
2008-11-03 15:25:00,3.63,3.64,3.62,3.64,344800.0,3.172,3.1808,3.1633,3.1808,344800.0
2008-11-03 15:30:00,3.64,3.64,3.63,3.64,260800.0,3.1808,3.1808,3.172,3.1808,260800.0
2008-11-03 15:35:00,3.64,3.65,3.64,3.64,337600.0,3.1808,3.1895,3.1808,3.1808,337600.0
2008-11-03 15:40:00,3.64,3.66,3.64,3.65,467200.0,3.1808,3.1983,3.1808,3.1895,467200.0
2008-11-03 15:45:00,3.65,3.67,3.65,3.67,319200.0,3.1895,3.207,3.1895,3.207,319200.0
2008-11-03 15:50:00,3.67,3.67,3.65,3.65,140000.0,3.207,3.207,3.1895,3.1895,140000.0
2008-11-03 15:55:00,3.65,3.66,3.65,3.65,396000.0,3.1895,3.1983,3.1895,3.1895,396000.0
2008-11-04 09:30:00,3.75,3.75,3.69,3.71,44800.0,3.2769,3.2769,3.2245,3.242,44800.0
2008-11-04 09:35:00,3.76,3.8,3.71,3.73,599200.0,3.2856,3.3206,3.242,3.2594,599200.0
2008-11-04 09:40:00,3.73,3.73,3.7,3.71,142400.0,3.2594,3.2594,3.2332,3.242,142400.0
2008-11-04 09:45:00,3.71,3.71,3.68,3.68,196000.0,3.242,3.242,3.2157,3.2157,196000.0
2008-11-04 09:50:00,3.68,3.69,3.66,3.67,256800.0,3.2157,3.2245,3.1983,3.207,256800.0
2008-11-04 09:55:00,3.67,3.67,3.65,3.65,134400.0,3.207,3.207,3.1895,3.1895,134400.0
2008-11-04 10:00:00,3.65,3.66,3.63,3.65,340000.0,3.1895,3.1983,3.172,3.1895,340000.0
2008-11-04 10:05:00,3.65,3.65,3.63,3.63,383200.0,3.1895,3.1895,3.172,3.172,383200.0
2008-11-04 10:10:00,3.63,3.66,3.61,3.65,329600.0,3.172,3.1983,3.1546,3.1895,329600.0
2008-11-04 10:15:00,3.65,3.66,3.64,3.66,186400.0,3.1895,3.1983,3.1808,3.1983,186400.0
2008-11-04 10:20:00,3.66,3.68,3.65,3.67,289600.0,3.1983,3.2157,3.1895,3.207,289600.0
2008-11-04 10:25:00,3.67,3.69,3.67,3.69,160800.0,3.207,3.2245,3.207,3.2245,160800.0
2008-11-04 10:30:00,3.68,3.68,3.68,3.68,230400.0,3.2157,3.2157,3.2157,3.2157,230400.0
2008-11-04 10:35:00,3.68,3.7,3.68,3.7,276000.0,3.2157,3.2332,3.2157,3.2332,276000.0
2008-11-04 10:40:00,3.7,3.71,3.68,3.71,133600.0,3.2332,3.242,3.2157,3.242,133600.0
2008-11-04 10:45:00,3.71,3.72,3.69,3.72,185600.0,3.242,3.2507,3.2245,3.2507,185600.0
2008-11-04 10:50:00,3.72,3.72,3.7,3.71,158400.0,3.2507,3.2507,3.2332,3.242,158400.0
2008-11-04 10:55:00,3.71,3.71,3.69,3.7,128000.0,3.242,3.242,3.2245,3.2332,128000.0
2008-11-04 11:00:00,3.7,3.73,3.7,3.73,163200.0,3.2332,3.2594,3.2332,3.2594,163200.0
2008-11-04 11:05:00,3.73,3.73,3.71,3.72,78400.0,3.2594,3.2594,3.242,3.2507,78400.0
2008-11-04 11:10:00,3.72,3.72,3.69,3.71,165600.0,3.2507,3.2507,3.2245,3.242,165600.0
2008-11-04 11:15:00,3.71,3.72,3.71,3.71,159200.0,3.242,3.2507,3.242,3.242,159200.0
2008-11-04 11:20:00,3.71,3.71,3.7,3.7,108800.0,3.242,3.242,3.2332,3.2332,108800.0
2008-11-04 11:25:00,3.7,3.71,3.7,3.71,60000.0,3.2332,3.242,3.2332,3.242,60000.0
2008-11-04 11:30:00,3.71,3.73,3.71,3.73,208800.0,3.242,3.2594,3.242,3.2594,208800.0
2008-11-04 11:35:00,3.73,3.74,3.72,3.74,271200.0,3.2594,3.2682,3.2507,3.2682,271200.0
2008-11-04 11:40:00,3.74,3.75,3.73,3.75,227200.0,3.2682,3.2769,3.2594,3.2769,227200.0
2008-11-04 11:45:00,3.75,3.77,3.75,3.77,315200.0,3.2769,3.2944,3.2769,3.2944,315200.0
2008-11-04 11:50:00,3.76,3.81,3.76,3.8,624800.0,3.2856,3.3293,3.2856,3.3206,624800.0
2008-11-04 11:55:00,3.8,3.8,3.78,3.78,182400.0,3.3206,3.3206,3.3031,3.3031,182400.0
2008-11-04 12:00:00,3.78,3.79,3.75,3.75,161600.0,3.3031,3.3119,3.2769,3.2769,161600.0
2008-11-04 12:05:00,3.75,3.76,3.74,3.75,140800.0,3.2769,3.2856,3.2682,3.2769,140800.0
2008-11-04 12:10:00,3.75,3.75,3.73,3.74,262400.0,3.2769,3.2769,3.2594,3.2682,262400.0
2008-11-04 12:15:00,3.74,3.74,3.72,3.72,78400.0,3.2682,3.2682,3.2507,3.2507,78400.0
2008-11-04 12:20:00,3.73,3.73,3.72,3.73,100800.0,3.2594,3.2594,3.2507,3.2594,100800.0
2008-11-04 12:25:00,3.73,3.73,3.73,3.73,104800.0,3.2594,3.2594,3.2594,3.2594,104800.0
2008-11-04 12:30:00,3.73,3.73,3.72,3.72,154400.0,3.2594,3.2594,3.2507,3.2507,154400.0
2008-11-04 12:35:00,3.72,3.73,3.72,3.72,44800.0,3.2507,3.2594,3.2507,3.2507,44800.0
2008-11-04 12:40:00,3.72,3.73,3.71,3.71,38400.0,3.2507,3.2594,3.242,3.242,38400.0
2008-11-04 12:45:00,3.72,3.72,3.71,3.72,174400.0,3.2507,3.2507,3.242,3.2507,174400.0
2008-11-04 12:50:00,3.72,3.72,3.72,3.72,52800.0,3.2507,3.2507,3.2507,3.2507,52800.0
2008-11-04 12:55:00,3.72,3.73,3.72,3.73,108000.0,3.2507,3.2594,3.2507,3.2594,108000.0
2008-11-04 13:00:00,3.73,3.74,3.73,3.73,104800.0,3.2594,3.2682,3.2594,3.2594,104800.0
2008-11-04 13:05:00,3.73,3.73,3.72,3.72,108000.0,3.2594,3.2594,3.2507,3.2507,108000.0
2008-11-04 13:10:00,3.73,3.73,3.72,3.72,166400.0,3.2594,3.2594,3.2507,3.2507,166400.0
2008-11-04 13:15:00,3.73,3.75,3.72,3.74,164000.0,3.2594,3.2769,3.2507,3.2682,164000.0
2008-11-04 13:20:00,3.74,3.75,3.74,3.75,87200.0,3.2682,3.2769,3.2682,3.2769,87200.0
2008-11-04 13:25:00,3.75,3.77,3.75,3.77,253600.0,3.2769,3.2944,3.2769,3.2944,253600.0
2008-11-04 13:30:00,3.77,3.78,3.76,3.77,322400.0,3.2944,3.3031,3.2856,3.2944,322400.0
2008-11-04 13:35:00,3.78,3.78,3.77,3.78,230400.0,3.3031,3.3031,3.2944,3.3031,230400.0
2008-11-04 13:40:00,3.78,3.79,3.77,3.78,171200.0,3.3031,3.3119,3.2944,3.3031,171200.0
2008-11-04 13:45:00,3.78,3.78,3.77,3.77,125600.0,3.3031,3.3031,3.2944,3.2944,125600.0
2008-11-04 13:50:00,3.76,3.77,3.75,3.75,50400.0,3.2856,3.2944,3.2769,3.2769,50400.0
2008-11-04 13:55:00,3.75,3.76,3.74,3.75,78400.0,3.2769,3.2856,3.2682,3.2769,78400.0
2008-11-04 14:00:00,3.75,3.75,3.73,3.73,60800.0,3.2769,3.2769,3.2594,3.2594,60800.0
2008-11-04 14:05:00,3.74,3.74,3.73,3.74,204800.0,3.2682,3.2682,3.2594,3.2682,204800.0
2008-11-04 14:10:00,3.74,3.74,3.73,3.73,316800.0,3.2682,3.2682,3.2594,3.2594,316800.0
2008-11-04 14:15:00,3.73,3.74,3.72,3.73,250400.0,3.2594,3.2682,3.2507,3.2594,250400.0
2008-11-04 14:20:00,3.72,3.73,3.72,3.73,294400.0,3.2507,3.2594,3.2507,3.2594,294400.0
2008-11-04 14:25:00,3.73,3.74,3.72,3.73,213600.0,3.2594,3.2682,3.2507,3.2594,213600.0
2008-11-04 14:30:00,3.73,3.75,3.73,3.73,384000.0,3.2594,3.2769,3.2594,3.2594,384000.0
2008-11-04 14:35:00,3.73,3.74,3.72,3.73,227200.0,3.2594,3.2682,3.2507,3.2594,227200.0
2008-11-04 14:40:00,3.73,3.73,3.71,3.71,203200.0,3.2594,3.2594,3.242,3.242,203200.0
2008-11-04 14:45:00,3.71,3.72,3.69,3.69,184800.0,3.242,3.2507,3.2245,3.2245,184800.0
2008-11-04 14:50:00,3.69,3.7,3.68,3.68,202400.0,3.2245,3.2332,3.2157,3.2157,202400.0
2008-11-04 14:55:00,3.68,3.71,3.68,3.7,200000.0,3.2157,3.242,3.2157,3.2332,200000.0
2008-11-04 15:00:00,3.7,3.7,3.67,3.68,404000.0,3.2332,3.2332,3.207,3.2157,404000.0
2008-11-04 15:05:00,3.68,3.69,3.68,3.68,157600.0,3.2157,3.2245,3.2157,3.2157,157600.0
2008-11-04 15:10:00,3.68,3.69,3.66,3.68,783200.0,3.2157,3.2245,3.1983,3.2157,783200.0
2008-11-04 15:15:00,3.68,3.69,3.68,3.69,178400.0,3.2157,3.2245,3.2157,3.2245,178400.0
2008-11-04 15:20:00,3.69,3.7,3.68,3.7,153600.0,3.2245,3.2332,3.2157,3.2332,153600.0
2008-11-04 15:25:00,3.71,3.71,3.69,3.7,263200.0,3.242,3.242,3.2245,3.2332,263200.0
2008-11-04 15:30:00,3.7,3.73,3.7,3.73,228800.0,3.2332,3.2594,3.2332,3.2594,228800.0
2008-11-04 15:35:00,3.73,3.73,3.72,3.73,188800.0,3.2594,3.2594,3.2507,3.2594,188800.0
2008-11-04 15:40:00,3.73,3.73,3.72,3.73,557600.0,3.2594,3.2594,3.2507,3.2594,557600.0
2008-11-04 15:45:00,3.73,3.73,3.72,3.73,695200.0,3.2594,3.2594,3.2507,3.2594,695200.0
2008-11-04 15:50:00,3.73,3.73,3.7,3.7,492000.0,3.2594,3.2594,3.2332,3.2332,492000.0
2008-11-04 15:55:00,3.7,3.73,3.7,3.73,997600.0,3.2332,3.2594,3.2332,3.2594,997600.0
2008-11-05 09:30:00,3.68,3.69,3.65,3.68,124000.0,3.2157,3.2245,3.1895,3.2157,124000.0
2008-11-05 09:35:00,3.68,3.7,3.67,3.68,230400.0,3.2157,3.2332,3.207,3.2157,230400.0
2008-11-05 09:40:00,3.68,3.68,3.65,3.66,704800.0,3.2157,3.2157,3.1895,3.1983,704800.0
2008-11-05 09:45:00,3.66,3.66,3.63,3.66,189600.0,3.1983,3.1983,3.172,3.1983,189600.0
2008-11-05 09:50:00,3.65,3.66,3.64,3.66,223200.0,3.1895,3.1983,3.1808,3.1983,223200.0
2008-11-05 09:55:00,3.66,3.66,3.62,3.64,452000.0,3.1983,3.1983,3.1633,3.1808,452000.0
2008-11-05 10:00:00,3.64,3.65,3.62,3.64,192000.0,3.1808,3.1895,3.1633,3.1808,192000.0
2008-11-05 10:05:00,3.64,3.65,3.63,3.65,168000.0,3.1808,3.1895,3.172,3.1895,168000.0
2008-11-05 10:10:00,3.65,3.65,3.63,3.63,424800.0,3.1895,3.1895,3.172,3.172,424800.0
2008-11-05 10:15:00,3.63,3.7,3.63,3.7,849600.0,3.172,3.2332,3.172,3.2332,849600.0
2008-11-05 10:20:00,3.7,3.71,3.68,3.68,382400.0,3.2332,3.242,3.2157,3.2157,382400.0
2008-11-05 10:25:00,3.69,3.72,3.68,3.72,86400.0,3.2245,3.2507,3.2157,3.2507,86400.0
2008-11-05 10:30:00,3.72,3.73,3.7,3.7,185600.0,3.2507,3.2594,3.2332,3.2332,185600.0
2008-11-05 10:35:00,3.7,3.71,3.68,3.69,156800.0,3.2332,3.242,3.2157,3.2245,156800.0
2008-11-05 10:40:00,3.69,3.69,3.68,3.69,237600.0,3.2245,3.2245,3.2157,3.2245,237600.0
2008-11-05 10:45:00,3.69,3.69,3.68,3.69,198400.0,3.2245,3.2245,3.2157,3.2245,198400.0
2008-11-05 10:50:00,3.69,3.69,3.67,3.68,83200.0,3.2245,3.2245,3.207,3.2157,83200.0
2008-11-05 10:55:00,3.68,3.68,3.67,3.67,201600.0,3.2157,3.2157,3.207,3.207,201600.0
2008-11-05 11:00:00,3.67,3.67,3.67,3.67,165600.0,3.207,3.207,3.207,3.207,165600.0
2008-11-05 11:05:00,3.67,3.69,3.67,3.69,469600.0,3.207,3.2245,3.207,3.2245,469600.0
2008-11-05 11:10:00,3.69,3.71,3.69,3.71,344800.0,3.2245,3.242,3.2245,3.242,344800.0
2008-11-05 11:15:00,3.71,3.71,3.69,3.7,109600.0,3.242,3.242,3.2245,3.2332,109600.0
2008-11-05 11:20:00,3.7,3.71,3.68,3.69,86400.0,3.2332,3.242,3.2157,3.2245,86400.0
2008-11-05 11:25:00,3.69,3.69,3.68,3.68,56800.0,3.2245,3.2245,3.2157,3.2157,56800.0
2008-11-05 11:30:00,3.68,3.68,3.67,3.68,100800.0,3.2157,3.2157,3.207,3.2157,100800.0
2008-11-05 11:35:00,3.68,3.69,3.68,3.69,416800.0,3.2157,3.2245,3.2157,3.2245,416800.0
2008-11-05 11:40:00,3.69,3.71,3.68,3.7,256000.0,3.2245,3.242,3.2157,3.2332,256000.0
2008-11-05 11:45:00,3.7,3.71,3.69,3.71,189600.0,3.2332,3.242,3.2245,3.242,189600.0
2008-11-05 11:50:00,3.71,3.71,3.69,3.69,188000.0,3.242,3.242,3.2245,3.2245,188000.0
2008-11-05 11:55:00,3.69,3.7,3.69,3.7,84800.0,3.2245,3.2332,3.2245,3.2332,84800.0
2008-11-05 12:00:00,3.7,3.71,3.69,3.71,77600.0,3.2332,3.242,3.2245,3.242,77600.0
2008-11-05 12:05:00,3.7,3.7,3.69,3.7,93600.0,3.2332,3.2332,3.2245,3.2332,93600.0
2008-11-05 12:10:00,3.69,3.7,3.68,3.68,144800.0,3.2245,3.2332,3.2157,3.2157,144800.0
2008-11-05 12:15:00,3.69,3.69,3.68,3.69,226400.0,3.2245,3.2245,3.2157,3.2245,226400.0
2008-11-05 12:20:00,3.69,3.7,3.69,3.69,116800.0,3.2245,3.2332,3.2245,3.2245,116800.0
2008-11-05 12:25:00,3.69,3.69,3.68,3.69,1508000.0,3.2245,3.2245,3.2157,3.2245,1508000.0
2008-11-05 12:30:00,3.69,3.7,3.69,3.7,101600.0,3.2245,3.2332,3.2245,3.2332,101600.0
2008-11-05 12:35:00,3.7,3.7,3.69,3.69,190400.0,3.2332,3.2332,3.2245,3.2245,190400.0
2008-11-05 12:40:00,3.69,3.69,3.67,3.68,124800.0,3.2245,3.2245,3.207,3.2157,124800.0
2008-11-05 12:45:00,3.68,3.68,3.68,3.68,72000.0,3.2157,3.2157,3.2157,3.2157,72000.0
2008-11-05 12:50:00,3.68,3.68,3.65,3.66,93600.0,3.2157,3.2157,3.1895,3.1983,93600.0
2008-11-05 12:55:00,3.65,3.67,3.65,3.67,88800.0,3.1895,3.207,3.1895,3.207,88800.0
2008-11-05 13:00:00,3.67,3.69,3.67,3.69,184000.0,3.207,3.2245,3.207,3.2245,184000.0
2008-11-05 13:05:00,3.69,3.7,3.68,3.7,215200.0,3.2245,3.2332,3.2157,3.2332,215200.0
2008-11-05 13:10:00,3.69,3.69,3.69,3.69,117600.0,3.2245,3.2245,3.2245,3.2245,117600.0
2008-11-05 13:15:00,3.69,3.69,3.69,3.69,64800.0,3.2245,3.2245,3.2245,3.2245,64800.0
2008-11-05 13:20:00,3.69,3.69,3.69,3.69,208000.0,3.2245,3.2245,3.2245,3.2245,208000.0
2008-11-05 13:25:00,3.69,3.7,3.69,3.69,106400.0,3.2245,3.2332,3.2245,3.2245,106400.0
2008-11-05 13:30:00,3.69,3.69,3.68,3.69,185600.0,3.2245,3.2245,3.2157,3.2245,185600.0
2008-11-05 13:35:00,3.69,3.69,3.69,3.69,173600.0,3.2245,3.2245,3.2245,3.2245,173600.0
2008-11-05 13:40:00,3.69,3.71,3.69,3.7,99200.0,3.2245,3.242,3.2245,3.2332,99200.0
2008-11-05 13:45:00,3.7,3.71,3.7,3.71,86400.0,3.2332,3.242,3.2332,3.242,86400.0
2008-11-05 13:50:00,3.71,3.71,3.69,3.69,160800.0,3.242,3.242,3.2245,3.2245,160800.0
2008-11-05 13:55:00,3.69,3.71,3.69,3.71,294400.0,3.2245,3.242,3.2245,3.242,294400.0
2008-11-05 14:00:00,3.71,3.72,3.7,3.7,368000.0,3.242,3.2507,3.2332,3.2332,368000.0
2008-11-05 14:05:00,3.7,3.71,3.7,3.7,253600.0,3.2332,3.242,3.2332,3.2332,253600.0
2008-11-05 14:10:00,3.7,3.72,3.7,3.72,189600.0,3.2332,3.2507,3.2332,3.2507,189600.0
2008-11-05 14:15:00,3.72,3.73,3.71,3.71,80000.0,3.2507,3.2594,3.242,3.242,80000.0
2008-11-05 14:20:00,3.71,3.71,3.69,3.7,161600.0,3.242,3.242,3.2245,3.2332,161600.0
2008-11-05 14:25:00,3.7,3.71,3.69,3.71,69600.0,3.2332,3.242,3.2245,3.242,69600.0
2008-11-05 14:30:00,3.71,3.73,3.7,3.73,128800.0,3.242,3.2594,3.2332,3.2594,128800.0
2008-11-05 14:35:00,3.73,3.73,3.71,3.72,107200.0,3.2594,3.2594,3.242,3.2507,107200.0
2008-11-05 14:40:00,3.72,3.73,3.71,3.72,80800.0,3.2507,3.2594,3.242,3.2507,80800.0
2008-11-05 14:45:00,3.72,3.72,3.71,3.71,103200.0,3.2507,3.2507,3.242,3.242,103200.0
2008-11-05 14:50:00,3.71,3.73,3.71,3.73,308800.0,3.242,3.2594,3.242,3.2594,308800.0
2008-11-05 14:55:00,3.73,3.75,3.73,3.74,250400.0,3.2594,3.2769,3.2594,3.2682,250400.0
2008-11-05 15:00:00,3.74,3.75,3.73,3.74,160800.0,3.2682,3.2769,3.2594,3.2682,160800.0
2008-11-05 15:05:00,3.74,3.75,3.72,3.72,282400.0,3.2682,3.2769,3.2507,3.2507,282400.0
2008-11-05 15:10:00,3.72,3.73,3.72,3.72,220000.0,3.2507,3.2594,3.2507,3.2507,220000.0
2008-11-05 15:15:00,3.72,3.73,3.71,3.73,260000.0,3.2507,3.2594,3.242,3.2594,260000.0
2008-11-05 15:20:00,3.72,3.73,3.71,3.72,364800.0,3.2507,3.2594,3.242,3.2507,364800.0
2008-11-05 15:25:00,3.72,3.72,3.71,3.72,138400.0,3.2507,3.2507,3.242,3.2507,138400.0
2008-11-05 15:30:00,3.72,3.72,3.69,3.71,397600.0,3.2507,3.2507,3.2245,3.242,397600.0
2008-11-05 15:35:00,3.71,3.71,3.68,3.69,416000.0,3.242,3.242,3.2157,3.2245,416000.0
2008-11-05 15:40:00,3.69,3.7,3.67,3.69,1171200.0,3.2245,3.2332,3.207,3.2245,1171200.0
2008-11-05 15:45:00,3.69,3.73,3.69,3.71,548000.0,3.2245,3.2594,3.2245,3.242,548000.0
2008-11-05 15:50:00,3.71,3.71,3.68,3.68,657600.0,3.242,3.242,3.2157,3.2157,657600.0
2008-11-05 15:55:00,3.68,3.68,3.64,3.66,745600.0,3.2157,3.2157,3.1808,3.1983,745600.0
2008-11-06 09:30:00,3.62,3.63,3.5,3.5,456000.0,3.1633,3.172,3.0584,3.0584,456000.0
2008-11-06 09:35:00,3.49,3.56,3.49,3.54,1065600.0,3.0497,3.1109,3.0497,3.0934,1065600.0
2008-11-06 09:40:00,3.54,3.55,3.5,3.52,809600.0,3.0934,3.1021,3.0584,3.0759,809600.0
2008-11-06 09:45:00,3.52,3.52,3.5,3.51,599200.0,3.0759,3.0759,3.0584,3.0672,599200.0
2008-11-06 09:50:00,3.52,3.52,3.5,3.5,460000.0,3.0759,3.0759,3.0584,3.0584,460000.0
2008-11-06 09:55:00,3.5,3.51,3.46,3.46,202400.0,3.0584,3.0672,3.0235,3.0235,202400.0
2008-11-06 10:00:00,3.46,3.46,3.39,3.4,552000.0,3.0235,3.0235,2.9623,2.9711,552000.0
2008-11-06 10:05:00,3.4,3.44,3.38,3.44,436000.0,2.9711,3.006,2.9536,3.006,436000.0
2008-11-06 10:10:00,3.44,3.46,3.42,3.43,311200.0,3.006,3.0235,2.9885,2.9973,311200.0
2008-11-06 10:15:00,3.43,3.44,3.41,3.41,356800.0,2.9973,3.006,2.9798,2.9798,356800.0
2008-11-06 10:20:00,3.41,3.44,3.4,3.44,669600.0,2.9798,3.006,2.9711,3.006,669600.0
2008-11-06 10:25:00,3.43,3.45,3.43,3.44,240800.0,2.9973,3.0148,2.9973,3.006,240800.0
2008-11-06 10:30:00,3.44,3.45,3.43,3.44,601600.0,3.006,3.0148,2.9973,3.006,601600.0
2008-11-06 10:35:00,3.45,3.45,3.42,3.44,1136800.0,3.0148,3.0148,2.9885,3.006,1136800.0
2008-11-06 10:40:00,3.44,3.44,3.41,3.41,223200.0,3.006,3.006,2.9798,2.9798,223200.0
2008-11-06 10:45:00,3.41,3.43,3.4,3.41,375200.0,2.9798,2.9973,2.9711,2.9798,375200.0
2008-11-06 10:50:00,3.42,3.42,3.37,3.37,1013600.0,2.9885,2.9885,2.9448,2.9448,1013600.0
2008-11-06 10:55:00,3.38,3.38,3.37,3.38,1375200.0,2.9536,2.9536,2.9448,2.9536,1375200.0
2008-11-06 11:00:00,3.38,3.39,3.36,3.37,168800.0,2.9536,2.9623,2.9361,2.9448,168800.0
2008-11-06 11:05:00,3.37,3.38,3.35,3.35,100000.0,2.9448,2.9536,2.9274,2.9274,100000.0
2008-11-06 11:10:00,3.35,3.35,3.34,3.35,519200.0,2.9274,2.9274,2.9186,2.9274,519200.0
2008-11-06 11:15:00,3.34,3.34,3.33,3.33,110400.0,2.9186,2.9186,2.9099,2.9099,110400.0
2008-11-06 11:20:00,3.33,3.34,3.31,3.31,220000.0,2.9099,2.9186,2.8924,2.8924,220000.0
2008-11-06 11:25:00,3.31,3.31,3.29,3.31,519200.0,2.8924,2.8924,2.8749,2.8924,519200.0
2008-11-06 11:30:00,3.31,3.31,3.3,3.3,326400.0,2.8924,2.8924,2.8837,2.8837,326400.0
2008-11-06 11:35:00,3.3,3.3,3.28,3.29,306400.0,2.8837,2.8837,2.8662,2.8749,306400.0
2008-11-06 11:40:00,3.29,3.29,3.28,3.28,834400.0,2.8749,2.8749,2.8662,2.8662,834400.0
2008-11-06 11:45:00,3.28,3.29,3.28,3.28,240000.0,2.8662,2.8749,2.8662,2.8662,240000.0
2008-11-06 11:50:00,3.28,3.28,3.23,3.25,728800.0,2.8662,2.8662,2.8225,2.84,728800.0
2008-11-06 11:55:00,3.25,3.26,3.23,3.23,551200.0,2.84,2.8487,2.8225,2.8225,551200.0
2008-11-06 12:00:00,3.23,3.24,3.21,3.23,488800.0,2.8225,2.8312,2.805,2.8225,488800.0
2008-11-06 12:05:00,3.23,3.24,3.22,3.22,231200.0,2.8225,2.8312,2.8138,2.8138,231200.0
2008-11-06 12:10:00,3.22,3.23,3.22,3.23,186400.0,2.8138,2.8225,2.8138,2.8225,186400.0
2008-11-06 12:15:00,3.23,3.23,3.22,3.23,375200.0,2.8225,2.8225,2.8138,2.8225,375200.0
2008-11-06 12:20:00,3.23,3.23,3.2,3.21,432800.0,2.8225,2.8225,2.7963,2.805,432800.0
2008-11-06 12:25:00,3.21,3.21,3.2,3.2,396800.0,2.805,2.805,2.7963,2.7963,396800.0
2008-11-06 12:30:00,3.2,3.2,3.17,3.17,344000.0,2.7963,2.7963,2.7701,2.7701,344000.0
2008-11-06 12:35:00,3.17,3.17,3.15,3.16,524000.0,2.7701,2.7701,2.7526,2.7613,524000.0
2008-11-06 12:40:00,3.17,3.18,3.15,3.17,680800.0,2.7701,2.7788,2.7526,2.7701,680800.0
2008-11-06 12:45:00,3.16,3.18,3.16,3.18,190400.0,2.7613,2.7788,2.7613,2.7788,190400.0
2008-11-06 12:50:00,3.18,3.19,3.16,3.19,480800.0,2.7788,2.7876,2.7613,2.7876,480800.0
2008-11-06 12:55:00,3.19,3.19,3.17,3.18,524000.0,2.7876,2.7876,2.7701,2.7788,524000.0
2008-11-06 13:00:00,3.17,3.18,3.15,3.17,131200.0,2.7701,2.7788,2.7526,2.7701,131200.0
2008-11-06 13:05:00,3.18,3.18,3.16,3.18,596800.0,2.7788,2.7788,2.7613,2.7788,596800.0
2008-11-06 13:10:00,3.17,3.18,3.17,3.17,117600.0,2.7701,2.7788,2.7701,2.7701,117600.0
2008-11-06 13:15:00,3.17,3.17,3.16,3.17,247200.0,2.7701,2.7701,2.7613,2.7701,247200.0
2008-11-06 13:20:00,3.16,3.17,3.15,3.16,391200.0,2.7613,2.7701,2.7526,2.7613,391200.0
2008-11-06 13:25:00,3.16,3.16,3.12,3.12,693600.0,2.7613,2.7613,2.7264,2.7264,693600.0
2008-11-06 13:30:00,3.12,3.13,3.11,3.12,654400.0,2.7264,2.7351,2.7176,2.7264,654400.0
2008-11-06 13:35:00,3.12,3.13,3.11,3.11,208000.0,2.7264,2.7351,2.7176,2.7176,208000.0
2008-11-06 13:40:00,3.11,3.11,3.09,3.09,211200.0,2.7176,2.7176,2.7002,2.7002,211200.0
2008-11-06 13:45:00,3.09,3.11,3.08,3.1,362400.0,2.7002,2.7176,2.6914,2.7089,362400.0
2008-11-06 13:50:00,3.1,3.11,3.1,3.11,266400.0,2.7089,2.7176,2.7089,2.7176,266400.0
2008-11-06 13:55:00,3.11,3.13,3.11,3.13,214400.0,2.7176,2.7351,2.7176,2.7351,214400.0
2008-11-06 14:00:00,3.13,3.15,3.12,3.14,218400.0,2.7351,2.7526,2.7264,2.7439,218400.0
2008-11-06 14:05:00,3.14,3.17,3.14,3.17,582400.0,2.7439,2.7701,2.7439,2.7701,582400.0
2008-11-06 14:10:00,3.17,3.17,3.15,3.16,499200.0,2.7701,2.7701,2.7526,2.7613,499200.0
2008-11-06 14:15:00,3.16,3.16,3.13,3.15,432000.0,2.7613,2.7613,2.7351,2.7526,432000.0
2008-11-06 14:20:00,3.15,3.16,3.13,3.15,236000.0,2.7526,2.7613,2.7351,2.7526,236000.0
2008-11-06 14:25:00,3.15,3.15,3.12,3.12,176000.0,2.7526,2.7526,2.7264,2.7264,176000.0
2008-11-06 14:30:00,3.12,3.13,3.12,3.13,177600.0,2.7264,2.7351,2.7264,2.7351,177600.0
2008-11-06 14:35:00,3.13,3.18,3.13,3.18,675200.0,2.7351,2.7788,2.7351,2.7788,675200.0
2008-11-06 14:40:00,3.18,3.19,3.17,3.19,239200.0,2.7788,2.7876,2.7701,2.7876,239200.0
2008-11-06 14:45:00,3.19,3.19,3.18,3.18,297600.0,2.7876,2.7876,2.7788,2.7788,297600.0
2008-11-06 14:50:00,3.18,3.19,3.17,3.17,298400.0,2.7788,2.7876,2.7701,2.7701,298400.0
2008-11-06 14:55:00,3.17,3.19,3.16,3.19,785600.0,2.7701,2.7876,2.7613,2.7876,785600.0
2008-11-06 15:00:00,3.19,3.2,3.18,3.18,674400.0,2.7876,2.7963,2.7788,2.7788,674400.0
2008-11-06 15:05:00,3.18,3.19,3.16,3.16,853600.0,2.7788,2.7876,2.7613,2.7613,853600.0
2008-11-06 15:10:00,3.17,3.19,3.16,3.17,253600.0,2.7701,2.7876,2.7613,2.7701,253600.0
2008-11-06 15:15:00,3.17,3.2,3.17,3.2,353600.0,2.7701,2.7963,2.7701,2.7963,353600.0
2008-11-06 15:20:00,3.2,3.22,3.18,3.19,857600.0,2.7963,2.8138,2.7788,2.7876,857600.0
2008-11-06 15:25:00,3.19,3.19,3.16,3.17,412000.0,2.7876,2.7876,2.7613,2.7701,412000.0
2008-11-06 15:30:00,3.17,3.18,3.15,3.18,382400.0,2.7701,2.7788,2.7526,2.7788,382400.0
2008-11-06 15:35:00,3.18,3.19,3.16,3.16,427200.0,2.7788,2.7876,2.7613,2.7613,427200.0
2008-11-06 15:40:00,3.16,3.19,3.16,3.19,595200.0,2.7613,2.7876,2.7613,2.7876,595200.0
2008-11-06 15:45:00,3.19,3.2,3.17,3.18,388800.0,2.7876,2.7963,2.7701,2.7788,388800.0
2008-11-06 15:50:00,3.18,3.18,3.16,3.16,493600.0,2.7788,2.7788,2.7613,2.7613,493600.0
2008-11-06 15:55:00,3.16,3.17,3.15,3.16,748000.0,2.7613,2.7701,2.7526,2.7613,748000.0
2008-11-07 09:30:00,3.24,3.25,3.2,3.25,349600.0,2.8312,2.84,2.7963,2.84,349600.0
2008-11-07 09:35:00,3.26,3.26,3.22,3.24,232000.0,2.8487,2.8487,2.8138,2.8312,232000.0
2008-11-07 09:40:00,3.24,3.26,3.24,3.25,87200.0,2.8312,2.8487,2.8312,2.84,87200.0
2008-11-07 09:45:00,3.25,3.26,3.23,3.25,267200.0,2.84,2.8487,2.8225,2.84,267200.0
2008-11-07 09:50:00,3.25,3.25,3.23,3.25,104800.0,2.84,2.84,2.8225,2.84,104800.0
2008-11-07 09:55:00,3.25,3.28,3.25,3.25,156800.0,2.84,2.8662,2.84,2.84,156800.0
2008-11-07 10:00:00,3.26,3.29,3.25,3.29,203200.0,2.8487,2.8749,2.84,2.8749,203200.0
2008-11-07 10:05:00,3.28,3.3,3.28,3.29,178400.0,2.8662,2.8837,2.8662,2.8749,178400.0
2008-11-07 10:10:00,3.29,3.29,3.27,3.28,171200.0,2.8749,2.8749,2.8575,2.8662,171200.0
2008-11-07 10:15:00,3.28,3.31,3.28,3.3,209600.0,2.8662,2.8924,2.8662,2.8837,209600.0
2008-11-07 10:20:00,3.3,3.32,3.3,3.31,120000.0,2.8837,2.9012,2.8837,2.8924,120000.0
2008-11-07 10:25:00,3.31,3.32,3.28,3.29,252000.0,2.8924,2.9012,2.8662,2.8749,252000.0
2008-11-07 10:30:00,3.29,3.3,3.28,3.28,200000.0,2.8749,2.8837,2.8662,2.8662,200000.0
2008-11-07 10:35:00,3.28,3.32,3.27,3.32,225600.0,2.8662,2.9012,2.8575,2.9012,225600.0
2008-11-07 10:40:00,3.32,3.32,3.29,3.3,183200.0,2.9012,2.9012,2.8749,2.8837,183200.0
2008-11-07 10:45:00,3.3,3.31,3.28,3.28,166400.0,2.8837,2.8924,2.8662,2.8662,166400.0
2008-11-07 10:50:00,3.28,3.28,3.27,3.28,179200.0,2.8662,2.8662,2.8575,2.8662,179200.0
2008-11-07 10:55:00,3.28,3.28,3.26,3.26,180800.0,2.8662,2.8662,2.8487,2.8487,180800.0
2008-11-07 11:00:00,3.26,3.26,3.25,3.26,126400.0,2.8487,2.8487,2.84,2.8487,126400.0
2008-11-07 11:05:00,3.25,3.27,3.24,3.24,88800.0,2.84,2.8575,2.8312,2.8312,88800.0
2008-11-07 11:10:00,3.24,3.26,3.24,3.26,62400.0,2.8312,2.8487,2.8312,2.8487,62400.0
2008-11-07 11:15:00,3.26,3.27,3.25,3.25,76800.0,2.8487,2.8575,2.84,2.84,76800.0
2008-11-07 11:20:00,3.26,3.26,3.24,3.25,72800.0,2.8487,2.8487,2.8312,2.84,72800.0
2008-11-07 11:25:00,3.26,3.26,3.22,3.23,223200.0,2.8487,2.8487,2.8138,2.8225,223200.0
2008-11-07 11:30:00,3.23,3.23,3.23,3.23,51200.0,2.8225,2.8225,2.8225,2.8225,51200.0
2008-11-07 11:35:00,3.23,3.25,3.23,3.25,49600.0,2.8225,2.84,2.8225,2.84,49600.0
2008-11-07 11:40:00,3.24,3.25,3.24,3.25,54400.0,2.8312,2.84,2.8312,2.84,54400.0
2008-11-07 11:45:00,3.25,3.25,3.24,3.24,63200.0,2.84,2.84,2.8312,2.8312,63200.0
2008-11-07 11:50:00,3.24,3.24,3.23,3.24,72000.0,2.8312,2.8312,2.8225,2.8312,72000.0
2008-11-07 11:55:00,3.24,3.26,3.24,3.26,44000.0,2.8312,2.8487,2.8312,2.8487,44000.0
2008-11-07 12:00:00,3.26,3.28,3.26,3.28,54400.0,2.8487,2.8662,2.8487,2.8662,54400.0
2008-11-07 12:05:00,3.27,3.28,3.27,3.27,66400.0,2.8575,2.8662,2.8575,2.8575,66400.0
2008-11-07 12:10:00,3.27,3.27,3.25,3.26,81600.0,2.8575,2.8575,2.84,2.8487,81600.0
2008-11-07 12:15:00,3.26,3.26,3.25,3.25,53600.0,2.8487,2.8487,2.84,2.84,53600.0
2008-11-07 12:20:00,3.25,3.26,3.24,3.25,40000.0,2.84,2.8487,2.8312,2.84,40000.0
2008-11-07 12:25:00,3.26,3.26,3.25,3.25,72000.0,2.8487,2.8487,2.84,2.84,72000.0
2008-11-07 12:30:00,3.25,3.25,3.23,3.23,44800.0,2.84,2.84,2.8225,2.8225,44800.0
2008-11-07 12:35:00,3.23,3.25,3.23,3.25,40800.0,2.8225,2.84,2.8225,2.84,40800.0
2008-11-07 12:40:00,3.25,3.26,3.25,3.25,100800.0,2.84,2.8487,2.84,2.84,100800.0
2008-11-07 12:45:00,3.25,3.26,3.25,3.25,81600.0,2.84,2.8487,2.84,2.84,81600.0
2008-11-07 12:50:00,3.25,3.26,3.25,3.25,70400.0,2.84,2.8487,2.84,2.84,70400.0
2008-11-07 12:55:00,3.26,3.26,3.25,3.25,79200.0,2.8487,2.8487,2.84,2.84,79200.0
2008-11-07 13:00:00,3.25,3.26,3.25,3.26,61600.0,2.84,2.8487,2.84,2.8487,61600.0
2008-11-07 13:05:00,3.26,3.26,3.25,3.25,48800.0,2.8487,2.8487,2.84,2.84,48800.0
2008-11-07 13:10:00,3.25,3.26,3.25,3.26,927200.0,2.84,2.8487,2.84,2.8487,927200.0
2008-11-07 13:15:00,3.26,3.26,3.25,3.25,36800.0,2.8487,2.8487,2.84,2.84,36800.0
2008-11-07 13:20:00,3.25,3.25,3.25,3.25,22400.0,2.84,2.84,2.84,2.84,22400.0
2008-11-07 13:25:00,3.25,3.26,3.25,3.26,45600.0,2.84,2.8487,2.84,2.8487,45600.0
2008-11-07 13:30:00,3.26,3.27,3.25,3.26,136800.0,2.8487,2.8575,2.84,2.8487,136800.0
2008-11-07 13:35:00,3.25,3.25,3.25,3.25,35200.0,2.84,2.84,2.84,2.84,35200.0
2008-11-07 13:40:00,3.25,3.25,3.25,3.25,32800.0,2.84,2.84,2.84,2.84,32800.0
2008-11-07 13:45:00,3.25,3.25,3.25,3.25,48000.0,2.84,2.84,2.84,2.84,48000.0
2008-11-07 13:50:00,3.25,3.26,3.25,3.26,73600.0,2.84,2.8487,2.84,2.8487,73600.0
2008-11-07 13:55:00,3.26,3.27,3.25,3.27,64000.0,2.8487,2.8575,2.84,2.8575,64000.0
2008-11-07 14:00:00,3.27,3.27,3.26,3.26,115200.0,2.8575,2.8575,2.8487,2.8487,115200.0
2008-11-07 14:05:00,3.26,3.26,3.26,3.26,55200.0,2.8487,2.8487,2.8487,2.8487,55200.0
2008-11-07 14:10:00,3.26,3.27,3.26,3.27,68800.0,2.8487,2.8575,2.8487,2.8575,68800.0
2008-11-07 14:15:00,3.27,3.27,3.26,3.27,129600.0,2.8575,2.8575,2.8487,2.8575,129600.0
2008-11-07 14:20:00,3.27,3.28,3.26,3.26,92000.0,2.8575,2.8662,2.8487,2.8487,92000.0
2008-11-07 14:25:00,3.26,3.26,3.26,3.26,45600.0,2.8487,2.8487,2.8487,2.8487,45600.0
2008-11-07 14:30:00,3.26,3.27,3.26,3.27,112800.0,2.8487,2.8575,2.8487,2.8575,112800.0
2008-11-07 14:35:00,3.27,3.28,3.26,3.28,90400.0,2.8575,2.8662,2.8487,2.8662,90400.0
2008-11-07 14:40:00,3.28,3.29,3.28,3.28,78400.0,2.8662,2.8749,2.8662,2.8662,78400.0
2008-11-07 14:45:00,3.28,3.29,3.28,3.28,84000.0,2.8662,2.8749,2.8662,2.8662,84000.0
2008-11-07 14:50:00,3.28,3.28,3.25,3.26,222400.0,2.8662,2.8662,2.84,2.8487,222400.0
2008-11-07 14:55:00,3.26,3.27,3.24,3.24,532800.0,2.8487,2.8575,2.8312,2.8312,532800.0
2008-11-07 15:00:00,3.24,3.25,3.23,3.23,179200.0,2.8312,2.84,2.8225,2.8225,179200.0
2008-11-07 15:05:00,3.23,3.24,3.22,3.24,258400.0,2.8225,2.8312,2.8138,2.8312,258400.0
2008-11-07 15:10:00,3.24,3.25,3.23,3.23,92800.0,2.8312,2.84,2.8225,2.8225,92800.0
2008-11-07 15:15:00,3.23,3.25,3.22,3.23,144800.0,2.8225,2.84,2.8138,2.8225,144800.0
2008-11-07 15:20:00,3.22,3.23,3.22,3.22,391200.0,2.8138,2.8225,2.8138,2.8138,391200.0
2008-11-07 15:25:00,3.22,3.24,3.22,3.22,122400.0,2.8138,2.8312,2.8138,2.8138,122400.0
2008-11-07 15:30:00,3.23,3.25,3.22,3.25,184000.0,2.8225,2.84,2.8138,2.84,184000.0
2008-11-07 15:35:00,3.25,3.25,3.24,3.24,141600.0,2.84,2.84,2.8312,2.8312,141600.0
2008-11-07 15:40:00,3.24,3.26,3.24,3.25,192000.0,2.8312,2.8487,2.8312,2.84,192000.0
2008-11-07 15:45:00,3.26,3.27,3.25,3.25,268000.0,2.8487,2.8575,2.84,2.84,268000.0
2008-11-07 15:50:00,3.26,3.26,3.24,3.26,232000.0,2.8487,2.8487,2.8312,2.8487,232000.0
2008-11-07 15:55:00,3.26,3.28,3.25,3.27,902400.0,2.8487,2.8662,2.84,2.8575,902400.0
2008-11-10 09:30:00,3.35,3.39,3.31,3.38,144800.0,2.9274,2.9623,2.8924,2.9536,144800.0
2008-11-10 09:35:00,3.37,3.37,3.32,3.33,108000.0,2.9448,2.9448,2.9012,2.9099,108000.0
2008-11-10 09:40:00,3.33,3.34,3.31,3.32,76000.0,2.9099,2.9186,2.8924,2.9012,76000.0
2008-11-10 09:45:00,3.32,3.33,3.32,3.32,61600.0,2.9012,2.9099,2.9012,2.9012,61600.0
2008-11-10 09:50:00,3.32,3.32,3.3,3.32,57600.0,2.9012,2.9012,2.8837,2.9012,57600.0
2008-11-10 09:55:00,3.32,3.33,3.3,3.31,112800.0,2.9012,2.9099,2.8837,2.8924,112800.0
2008-11-10 10:00:00,3.32,3.32,3.3,3.31,140800.0,2.9012,2.9012,2.8837,2.8924,140800.0
2008-11-10 10:05:00,3.3,3.3,3.28,3.29,180000.0,2.8837,2.8837,2.8662,2.8749,180000.0
2008-11-10 10:10:00,3.29,3.31,3.29,3.31,129600.0,2.8749,2.8924,2.8749,2.8924,129600.0
2008-11-10 10:15:00,3.3,3.33,3.3,3.31,131200.0,2.8837,2.9099,2.8837,2.8924,131200.0
2008-11-10 10:20:00,3.31,3.32,3.29,3.31,120000.0,2.8924,2.9012,2.8749,2.8924,120000.0
2008-11-10 10:25:00,3.31,3.31,3.29,3.3,100800.0,2.8924,2.8924,2.8749,2.8837,100800.0
2008-11-10 10:30:00,3.3,3.3,3.29,3.29,72000.0,2.8837,2.8837,2.8749,2.8749,72000.0
2008-11-10 10:35:00,3.29,3.3,3.29,3.3,60800.0,2.8749,2.8837,2.8749,2.8837,60800.0
2008-11-10 10:40:00,3.29,3.31,3.29,3.31,51200.0,2.8749,2.8924,2.8749,2.8924,51200.0
2008-11-10 10:45:00,3.3,3.31,3.29,3.3,71200.0,2.8837,2.8924,2.8749,2.8837,71200.0
2008-11-10 10:50:00,3.3,3.3,3.29,3.29,100800.0,2.8837,2.8837,2.8749,2.8749,100800.0
2008-11-10 10:55:00,3.29,3.3,3.29,3.29,123200.0,2.8749,2.8837,2.8749,2.8749,123200.0
2008-11-10 11:00:00,3.29,3.29,3.26,3.28,175200.0,2.8749,2.8749,2.8487,2.8662,175200.0
2008-11-10 11:05:00,3.27,3.28,3.26,3.26,160000.0,2.8575,2.8662,2.8487,2.8487,160000.0
2008-11-10 11:10:00,3.26,3.26,3.24,3.25,141600.0,2.8487,2.8487,2.8312,2.84,141600.0
2008-11-10 11:15:00,3.25,3.25,3.25,3.25,69600.0,2.84,2.84,2.84,2.84,69600.0
2008-11-10 11:20:00,3.25,3.26,3.25,3.26,125600.0,2.84,2.8487,2.84,2.8487,125600.0
2008-11-10 11:25:00,3.26,3.27,3.25,3.26,240800.0,2.8487,2.8575,2.84,2.8487,240800.0
2008-11-10 11:30:00,3.26,3.26,3.25,3.25,132800.0,2.8487,2.8487,2.84,2.84,132800.0
2008-11-10 11:35:00,3.25,3.25,3.23,3.23,187200.0,2.84,2.84,2.8225,2.8225,187200.0
2008-11-10 11:40:00,3.23,3.23,3.22,3.22,332000.0,2.8225,2.8225,2.8138,2.8138,332000.0
2008-11-10 11:45:00,3.22,3.22,3.2,3.2,193600.0,2.8138,2.8138,2.7963,2.7963,193600.0
2008-11-10 11:50:00,3.2,3.2,3.18,3.18,103200.0,2.7963,2.7963,2.7788,2.7788,103200.0
2008-11-10 11:55:00,3.18,3.19,3.18,3.19,116800.0,2.7788,2.7876,2.7788,2.7876,116800.0
2008-11-10 12:00:00,3.19,3.21,3.19,3.21,137600.0,2.7876,2.805,2.7876,2.805,137600.0
2008-11-10 12:05:00,3.21,3.23,3.21,3.23,84000.0,2.805,2.8225,2.805,2.8225,84000.0
2008-11-10 12:10:00,3.23,3.24,3.23,3.23,92000.0,2.8225,2.8312,2.8225,2.8225,92000.0
2008-11-10 12:15:00,3.23,3.23,3.22,3.23,70400.0,2.8225,2.8225,2.8138,2.8225,70400.0
2008-11-10 12:20:00,3.23,3.23,3.21,3.21,134400.0,2.8225,2.8225,2.805,2.805,134400.0
2008-11-10 12:25:00,3.21,3.22,3.21,3.21,60800.0,2.805,2.8138,2.805,2.805,60800.0
2008-11-10 12:30:00,3.21,3.21,3.2,3.21,48800.0,2.805,2.805,2.7963,2.805,48800.0
2008-11-10 12:35:00,3.21,3.21,3.18,3.19,84000.0,2.805,2.805,2.7788,2.7876,84000.0
2008-11-10 12:40:00,3.19,3.19,3.18,3.19,124000.0,2.7876,2.7876,2.7788,2.7876,124000.0
2008-11-10 12:45:00,3.19,3.19,3.19,3.19,87200.0,2.7876,2.7876,2.7876,2.7876,87200.0
2008-11-10 12:50:00,3.19,3.19,3.16,3.17,91200.0,2.7876,2.7876,2.7613,2.7701,91200.0
2008-11-10 12:55:00,3.17,3.18,3.17,3.18,79200.0,2.7701,2.7788,2.7701,2.7788,79200.0
2008-11-10 13:00:00,3.18,3.18,3.17,3.17,80800.0,2.7788,2.7788,2.7701,2.7701,80800.0
2008-11-10 13:05:00,3.17,3.19,3.17,3.19,61600.0,2.7701,2.7876,2.7701,2.7876,61600.0
2008-11-10 13:10:00,3.19,3.19,3.18,3.19,40800.0,2.7876,2.7876,2.7788,2.7876,40800.0
2008-11-10 13:15:00,3.19,3.19,3.18,3.19,75200.0,2.7876,2.7876,2.7788,2.7876,75200.0
2008-11-10 13:20:00,3.19,3.19,3.18,3.18,116800.0,2.7876,2.7876,2.7788,2.7788,116800.0
2008-11-10 13:25:00,3.18,3.19,3.18,3.19,122400.0,2.7788,2.7876,2.7788,2.7876,122400.0
2008-11-10 13:30:00,3.19,3.2,3.19,3.19,166400.0,2.7876,2.7963,2.7876,2.7876,166400.0
2008-11-10 13:35:00,3.19,3.2,3.19,3.19,125600.0,2.7876,2.7963,2.7876,2.7876,125600.0
2008-11-10 13:40:00,3.19,3.19,3.19,3.19,71200.0,2.7876,2.7876,2.7876,2.7876,71200.0
2008-11-10 13:45:00,3.19,3.19,3.17,3.18,99200.0,2.7876,2.7876,2.7701,2.7788,99200.0
2008-11-10 13:50:00,3.18,3.19,3.17,3.19,96000.0,2.7788,2.7876,2.7701,2.7876,96000.0
2008-11-10 13:55:00,3.19,3.22,3.19,3.21,106400.0,2.7876,2.8138,2.7876,2.805,106400.0
2008-11-10 14:00:00,3.21,3.21,3.19,3.2,72000.0,2.805,2.805,2.7876,2.7963,72000.0
2008-11-10 14:05:00,3.19,3.22,3.19,3.21,61600.0,2.7876,2.8138,2.7876,2.805,61600.0
2008-11-10 14:10:00,3.21,3.21,3.2,3.2,32000.0,2.805,2.805,2.7963,2.7963,32000.0
2008-11-10 14:15:00,3.2,3.2,3.18,3.19,52000.0,2.7963,2.7963,2.7788,2.7876,52000.0
2008-11-10 14:20:00,3.19,3.19,3.18,3.18,104000.0,2.7876,2.7876,2.7788,2.7788,104000.0
2008-11-10 14:25:00,3.18,3.18,3.18,3.18,40000.0,2.7788,2.7788,2.7788,2.7788,40000.0
2008-11-10 14:30:00,3.18,3.18,3.17,3.17,203200.0,2.7788,2.7788,2.7701,2.7701,203200.0
2008-11-10 14:35:00,3.17,3.18,3.17,3.17,65600.0,2.7701,2.7788,2.7701,2.7701,65600.0
2008-11-10 14:40:00,3.17,3.18,3.17,3.18,86400.0,2.7701,2.7788,2.7701,2.7788,86400.0
2008-11-10 14:45:00,3.18,3.18,3.15,3.15,155200.0,2.7788,2.7788,2.7526,2.7526,155200.0
2008-11-10 14:50:00,3.16,3.16,3.15,3.16,75200.0,2.7613,2.7613,2.7526,2.7613,75200.0
2008-11-10 14:55:00,3.16,3.17,3.14,3.15,87200.0,2.7613,2.7701,2.7439,2.7526,87200.0
2008-11-10 15:00:00,3.15,3.15,3.13,3.15,214400.0,2.7526,2.7526,2.7351,2.7526,214400.0
2008-11-10 15:05:00,3.15,3.16,3.14,3.15,207200.0,2.7526,2.7613,2.7439,2.7526,207200.0
2008-11-10 15:10:00,3.14,3.17,3.14,3.17,214400.0,2.7439,2.7701,2.7439,2.7701,214400.0
2008-11-10 15:15:00,3.18,3.18,3.15,3.15,161600.0,2.7788,2.7788,2.7526,2.7526,161600.0
2008-11-10 15:20:00,3.15,3.16,3.14,3.15,257600.0,2.7526,2.7613,2.7439,2.7526,257600.0
2008-11-10 15:25:00,3.15,3.16,3.15,3.15,328000.0,2.7526,2.7613,2.7526,2.7526,328000.0
2008-11-10 15:30:00,3.15,3.18,3.14,3.15,308000.0,2.7526,2.7788,2.7439,2.7526,308000.0
2008-11-10 15:35:00,3.15,3.16,3.13,3.13,230400.0,2.7526,2.7613,2.7351,2.7351,230400.0
2008-11-10 15:40:00,3.13,3.16,3.13,3.16,428000.0,2.7351,2.7613,2.7351,2.7613,428000.0
2008-11-10 15:45:00,3.16,3.17,3.14,3.16,456000.0,2.7613,2.7701,2.7439,2.7613,456000.0
2008-11-10 15:50:00,3.16,3.18,3.16,3.16,385600.0,2.7613,2.7788,2.7613,2.7613,385600.0
2008-11-10 15:55:00,3.16,3.18,3.16,3.18,443200.0,2.7613,2.7788,2.7613,2.7788,443200.0
2008-11-11 09:30:00,3.12,3.14,3.11,3.11,161600.0,2.7264,2.7439,2.7176,2.7176,161600.0
2008-11-11 09:35:00,3.11,3.11,3.11,3.11,96000.0,2.7176,2.7176,2.7176,2.7176,96000.0
2008-11-11 09:40:00,3.11,3.11,3.09,3.1,184000.0,2.7176,2.7176,2.7002,2.7089,184000.0
2008-11-11 09:45:00,3.1,3.1,3.07,3.07,70400.0,2.7089,2.7089,2.6827,2.6827,70400.0
2008-11-11 09:50:00,3.07,3.08,3.06,3.08,182400.0,2.6827,2.6914,2.674,2.6914,182400.0
2008-11-11 09:55:00,3.08,3.08,3.06,3.06,60800.0,2.6914,2.6914,2.674,2.674,60800.0
2008-11-11 10:00:00,3.07,3.07,3.04,3.06,523200.0,2.6827,2.6827,2.6565,2.674,523200.0
2008-11-11 10:05:00,3.06,3.08,3.06,3.08,110400.0,2.674,2.6914,2.674,2.6914,110400.0
2008-11-11 10:10:00,3.08,3.09,3.07,3.07,92800.0,2.6914,2.7002,2.6827,2.6827,92800.0
2008-11-11 10:15:00,3.07,3.08,3.06,3.07,128800.0,2.6827,2.6914,2.674,2.6827,128800.0
2008-11-11 10:20:00,3.07,3.07,3.06,3.06,88000.0,2.6827,2.6827,2.674,2.674,88000.0
2008-11-11 10:25:00,3.06,3.07,3.06,3.06,139200.0,2.674,2.6827,2.674,2.674,139200.0
2008-11-11 10:30:00,3.06,3.07,3.06,3.06,215200.0,2.674,2.6827,2.674,2.674,215200.0
2008-11-11 10:35:00,3.06,3.07,3.06,3.06,91200.0,2.674,2.6827,2.674,2.674,91200.0
2008-11-11 10:40:00,3.06,3.06,3.06,3.06,169600.0,2.674,2.674,2.674,2.674,169600.0
2008-11-11 10:45:00,3.06,3.06,3.04,3.05,84000.0,2.674,2.674,2.6565,2.6652,84000.0
2008-11-11 10:50:00,3.05,3.07,3.05,3.07,46400.0,2.6652,2.6827,2.6652,2.6827,46400.0
2008-11-11 10:55:00,3.07,3.07,3.05,3.05,104800.0,2.6827,2.6827,2.6652,2.6652,104800.0
2008-11-11 11:00:00,3.05,3.05,3.05,3.05,193600.0,2.6652,2.6652,2.6652,2.6652,193600.0
2008-11-11 11:05:00,3.05,3.06,3.05,3.05,260800.0,2.6652,2.674,2.6652,2.6652,260800.0
2008-11-11 11:10:00,3.06,3.07,3.05,3.07,66400.0,2.674,2.6827,2.6652,2.6827,66400.0
2008-11-11 11:15:00,3.07,3.07,3.06,3.07,165600.0,2.6827,2.6827,2.674,2.6827,165600.0
2008-11-11 11:20:00,3.07,3.08,3.06,3.07,94400.0,2.6827,2.6914,2.674,2.6827,94400.0
2008-11-11 11:25:00,3.07,3.07,3.05,3.05,60000.0,2.6827,2.6827,2.6652,2.6652,60000.0
2008-11-11 11:30:00,3.05,3.06,3.05,3.05,163200.0,2.6652,2.674,2.6652,2.6652,163200.0
2008-11-11 11:35:00,3.05,3.05,3.04,3.05,317600.0,2.6652,2.6652,2.6565,2.6652,317600.0
2008-11-11 11:40:00,3.04,3.05,3.04,3.05,253600.0,2.6565,2.6652,2.6565,2.6652,253600.0
2008-11-11 11:45:00,3.05,3.05,3.02,3.02,477600.0,2.6652,2.6652,2.639,2.639,477600.0
2008-11-11 11:50:00,3.02,3.03,3.02,3.03,152000.0,2.639,2.6477,2.639,2.6477,152000.0
2008-11-11 11:55:00,3.03,3.04,3.02,3.03,156000.0,2.6477,2.6565,2.639,2.6477,156000.0
2008-11-11 12:00:00,3.03,3.03,3.01,3.01,348800.0,2.6477,2.6477,2.6303,2.6303,348800.0
2008-11-11 12:05:00,3.01,3.03,3.01,3.02,1810400.0,2.6303,2.6477,2.6303,2.639,1810400.0
2008-11-11 12:10:00,3.02,3.02,3.01,3.01,254400.0,2.639,2.639,2.6303,2.6303,254400.0
2008-11-11 12:15:00,3.01,3.02,3.01,3.01,308800.0,2.6303,2.639,2.6303,2.6303,308800.0
2008-11-11 12:20:00,3.02,3.02,3.01,3.01,99200.0,2.639,2.639,2.6303,2.6303,99200.0
2008-11-11 12:25:00,3.01,3.02,3.01,3.02,142400.0,2.6303,2.639,2.6303,2.639,142400.0
2008-11-11 12:30:00,3.01,3.02,3.01,3.02,78400.0,2.6303,2.639,2.6303,2.639,78400.0
2008-11-11 12:35:00,3.02,3.02,3.02,3.02,130400.0,2.639,2.639,2.639,2.639,130400.0
2008-11-11 12:40:00,3.02,3.02,3.02,3.02,230400.0,2.639,2.639,2.639,2.639,230400.0
2008-11-11 12:45:00,3.02,3.02,3.02,3.02,128800.0,2.639,2.639,2.639,2.639,128800.0
2008-11-11 12:50:00,3.02,3.03,3.02,3.03,111200.0,2.639,2.6477,2.639,2.6477,111200.0
2008-11-11 12:55:00,3.04,3.05,3.04,3.04,604800.0,2.6565,2.6652,2.6565,2.6565,604800.0
2008-11-11 13:00:00,3.04,3.05,3.04,3.04,478400.0,2.6565,2.6652,2.6565,2.6565,478400.0
2008-11-11 13:05:00,3.04,3.06,3.03,3.05,154400.0,2.6565,2.674,2.6477,2.6652,154400.0
2008-11-11 13:10:00,3.05,3.05,3.03,3.03,351200.0,2.6652,2.6652,2.6477,2.6477,351200.0
2008-11-11 13:15:00,3.03,3.04,3.03,3.04,31200.0,2.6477,2.6565,2.6477,2.6565,31200.0
2008-11-11 13:20:00,3.04,3.04,3.04,3.04,84000.0,2.6565,2.6565,2.6565,2.6565,84000.0
2008-11-11 13:25:00,3.04,3.05,3.04,3.04,378400.0,2.6565,2.6652,2.6565,2.6565,378400.0
2008-11-11 13:30:00,3.04,3.04,3.03,3.03,83200.0,2.6565,2.6565,2.6477,2.6477,83200.0
2008-11-11 13:35:00,3.03,3.04,3.03,3.04,45600.0,2.6477,2.6565,2.6477,2.6565,45600.0
2008-11-11 13:40:00,3.04,3.04,3.04,3.04,232000.0,2.6565,2.6565,2.6565,2.6565,232000.0
2008-11-11 13:45:00,3.04,3.05,3.04,3.04,400000.0,2.6565,2.6652,2.6565,2.6565,400000.0
2008-11-11 13:50:00,3.04,3.06,3.04,3.06,128800.0,2.6565,2.674,2.6565,2.674,128800.0
2008-11-11 13:55:00,3.06,3.07,3.05,3.05,898400.0,2.674,2.6827,2.6652,2.6652,898400.0
2008-11-11 14:00:00,3.05,3.07,3.05,3.05,1236800.0,2.6652,2.6827,2.6652,2.6652,1236800.0
2008-11-11 14:05:00,3.05,3.06,3.04,3.05,204000.0,2.6652,2.674,2.6565,2.6652,204000.0
2008-11-11 14:10:00,3.05,3.06,3.05,3.05,610400.0,2.6652,2.674,2.6652,2.6652,610400.0
2008-11-11 14:15:00,3.05,3.07,3.04,3.07,914400.0,2.6652,2.6827,2.6565,2.6827,914400.0
2008-11-11 14:20:00,3.07,3.08,3.06,3.06,1530400.0,2.6827,2.6914,2.674,2.674,1530400.0
2008-11-11 14:25:00,3.06,3.1,3.06,3.09,244800.0,2.674,2.7089,2.674,2.7002,244800.0
2008-11-11 14:30:00,3.1,3.12,3.09,3.12,214400.0,2.7089,2.7264,2.7002,2.7264,214400.0
2008-11-11 14:35:00,3.12,3.12,3.08,3.08,285600.0,2.7264,2.7264,2.6914,2.6914,285600.0
2008-11-11 14:40:00,3.08,3.08,3.06,3.06,264800.0,2.6914,2.6914,2.674,2.674,264800.0
2008-11-11 14:45:00,3.06,3.07,3.05,3.05,208800.0,2.674,2.6827,2.6652,2.6652,208800.0
2008-11-11 14:50:00,3.06,3.06,3.03,3.04,385600.0,2.674,2.674,2.6477,2.6565,385600.0
2008-11-11 14:55:00,3.04,3.05,3.04,3.04,441600.0,2.6565,2.6652,2.6565,2.6565,441600.0
2008-11-11 15:00:00,3.04,3.04,3.03,3.04,237600.0,2.6565,2.6565,2.6477,2.6565,237600.0
2008-11-11 15:05:00,3.04,3.05,3.03,3.04,391200.0,2.6565,2.6652,2.6477,2.6565,391200.0
2008-11-11 15:10:00,3.04,3.05,3.04,3.05,375200.0,2.6565,2.6652,2.6565,2.6652,375200.0
2008-11-11 15:15:00,3.05,3.05,3.04,3.05,199200.0,2.6652,2.6652,2.6565,2.6652,199200.0
2008-11-11 15:20:00,3.05,3.07,3.04,3.05,418400.0,2.6652,2.6827,2.6565,2.6652,418400.0
2008-11-11 15:25:00,3.05,3.05,3.04,3.04,205600.0,2.6652,2.6652,2.6565,2.6565,205600.0
2008-11-11 15:30:00,3.04,3.05,3.03,3.03,241600.0,2.6565,2.6652,2.6477,2.6477,241600.0
2008-11-11 15:35:00,3.03,3.03,3.0,3.0,225600.0,2.6477,2.6477,2.6215,2.6215,225600.0
2008-11-11 15:40:00,3.01,3.04,3.01,3.03,347200.0,2.6303,2.6565,2.6303,2.6477,347200.0
2008-11-11 15:45:00,3.03,3.05,3.03,3.05,774400.0,2.6477,2.6652,2.6477,2.6652,774400.0
2008-11-11 15:50:00,3.05,3.05,3.03,3.03,315200.0,2.6652,2.6652,2.6477,2.6477,315200.0
2008-11-11 15:55:00,3.04,3.05,3.03,3.03,434400.0,2.6565,2.6652,2.6477,2.6477,434400.0
2008-11-12 09:30:00,2.97,3.0,2.96,2.99,203200.0,2.5953,2.6215,2.5866,2.6128,203200.0
2008-11-12 09:35:00,3.0,3.0,2.97,2.98,141600.0,2.6215,2.6215,2.5953,2.604,141600.0
2008-11-12 09:40:00,2.98,2.98,2.96,2.96,93600.0,2.604,2.604,2.5866,2.5866,93600.0
2008-11-12 09:45:00,2.96,2.97,2.95,2.96,197600.0,2.5866,2.5953,2.5778,2.5866,197600.0
2008-11-12 09:50:00,2.97,2.97,2.94,2.95,276000.0,2.5953,2.5953,2.5691,2.5778,276000.0
2008-11-12 09:55:00,2.95,2.95,2.92,2.92,201600.0,2.5778,2.5778,2.5516,2.5516,201600.0
2008-11-12 10:00:00,2.92,2.92,2.9,2.9,604000.0,2.5516,2.5516,2.5341,2.5341,604000.0
2008-11-12 10:05:00,2.9,2.91,2.89,2.89,304800.0,2.5341,2.5429,2.5254,2.5254,304800.0
2008-11-12 10:10:00,2.89,2.93,2.89,2.92,199200.0,2.5254,2.5604,2.5254,2.5516,199200.0
2008-11-12 10:15:00,2.92,2.92,2.9,2.91,88800.0,2.5516,2.5516,2.5341,2.5429,88800.0
2008-11-12 10:20:00,2.91,2.91,2.9,2.91,112800.0,2.5429,2.5429,2.5341,2.5429,112800.0
2008-11-12 10:25:00,2.91,2.93,2.9,2.9,196000.0,2.5429,2.5604,2.5341,2.5341,196000.0
2008-11-12 10:30:00,2.9,2.91,2.88,2.89,188800.0,2.5341,2.5429,2.5167,2.5254,188800.0
2008-11-12 10:35:00,2.89,2.89,2.88,2.89,130400.0,2.5254,2.5254,2.5167,2.5254,130400.0
2008-11-12 10:40:00,2.89,2.89,2.87,2.89,204000.0,2.5254,2.5254,2.5079,2.5254,204000.0
2008-11-12 10:45:00,2.89,2.91,2.89,2.9,155200.0,2.5254,2.5429,2.5254,2.5341,155200.0
2008-11-12 10:50:00,2.9,2.93,2.9,2.9,80800.0,2.5341,2.5604,2.5341,2.5341,80800.0
2008-11-12 10:55:00,2.91,2.91,2.9,2.91,128000.0,2.5429,2.5429,2.5341,2.5429,128000.0
2008-11-12 11:00:00,2.91,2.91,2.88,2.89,102400.0,2.5429,2.5429,2.5167,2.5254,102400.0
2008-11-12 11:05:00,2.89,2.89,2.88,2.89,114400.0,2.5254,2.5254,2.5167,2.5254,114400.0
2008-11-12 11:10:00,2.89,2.89,2.87,2.88,174400.0,2.5254,2.5254,2.5079,2.5167,174400.0
2008-11-12 11:15:00,2.88,2.9,2.88,2.9,132000.0,2.5167,2.5341,2.5167,2.5341,132000.0
2008-11-12 11:20:00,2.9,2.9,2.89,2.9,102400.0,2.5341,2.5341,2.5254,2.5341,102400.0
2008-11-12 11:25:00,2.9,2.91,2.88,2.89,103200.0,2.5341,2.5429,2.5167,2.5254,103200.0
2008-11-12 11:30:00,2.89,2.9,2.88,2.89,124800.0,2.5254,2.5341,2.5167,2.5254,124800.0
2008-11-12 11:35:00,2.88,2.89,2.87,2.89,132800.0,2.5167,2.5254,2.5079,2.5254,132800.0
2008-11-12 11:40:00,2.88,2.89,2.88,2.88,53600.0,2.5167,2.5254,2.5167,2.5167,53600.0
2008-11-12 11:45:00,2.88,2.88,2.86,2.87,99200.0,2.5167,2.5167,2.4992,2.5079,99200.0
2008-11-12 11:50:00,2.87,2.87,2.86,2.87,80800.0,2.5079,2.5079,2.4992,2.5079,80800.0
2008-11-12 11:55:00,2.87,2.88,2.87,2.88,76800.0,2.5079,2.5167,2.5079,2.5167,76800.0
2008-11-12 12:00:00,2.88,2.89,2.88,2.89,56000.0,2.5167,2.5254,2.5167,2.5254,56000.0
2008-11-12 12:05:00,2.89,2.89,2.87,2.87,51200.0,2.5254,2.5254,2.5079,2.5079,51200.0
2008-11-12 12:10:00,2.87,2.88,2.86,2.87,97600.0,2.5079,2.5167,2.4992,2.5079,97600.0
2008-11-12 12:15:00,2.87,2.88,2.87,2.87,84000.0,2.5079,2.5167,2.5079,2.5079,84000.0
2008-11-12 12:20:00,2.87,2.89,2.87,2.89,74400.0,2.5079,2.5254,2.5079,2.5254,74400.0
2008-11-12 12:25:00,2.89,2.9,2.89,2.89,40800.0,2.5254,2.5341,2.5254,2.5254,40800.0
2008-11-12 12:30:00,2.89,2.9,2.89,2.89,54400.0,2.5254,2.5341,2.5254,2.5254,54400.0
2008-11-12 12:35:00,2.89,2.91,2.89,2.9,104000.0,2.5254,2.5429,2.5254,2.5341,104000.0
2008-11-12 12:40:00,2.9,2.9,2.89,2.89,46400.0,2.5341,2.5341,2.5254,2.5254,46400.0
2008-11-12 12:45:00,2.89,2.89,2.89,2.89,48000.0,2.5254,2.5254,2.5254,2.5254,48000.0
2008-11-12 12:50:00,2.89,2.89,2.88,2.88,94400.0,2.5254,2.5254,2.5167,2.5167,94400.0
2008-11-12 12:55:00,2.88,2.9,2.88,2.9,64000.0,2.5167,2.5341,2.5167,2.5341,64000.0
2008-11-12 13:00:00,2.9,2.9,2.88,2.88,81600.0,2.5341,2.5341,2.5167,2.5167,81600.0
2008-11-12 13:05:00,2.88,2.89,2.88,2.89,48800.0,2.5167,2.5254,2.5167,2.5254,48800.0
2008-11-12 13:10:00,2.89,2.89,2.87,2.87,92000.0,2.5254,2.5254,2.5079,2.5079,92000.0
2008-11-12 13:15:00,2.87,2.88,2.86,2.87,125600.0,2.5079,2.5167,2.4992,2.5079,125600.0
2008-11-12 13:20:00,2.87,2.87,2.86,2.87,111200.0,2.5079,2.5079,2.4992,2.5079,111200.0
2008-11-12 13:25:00,2.87,2.87,2.86,2.87,97600.0,2.5079,2.5079,2.4992,2.5079,97600.0
2008-11-12 13:30:00,2.87,2.87,2.85,2.86,210400.0,2.5079,2.5079,2.4905,2.4992,210400.0
2008-11-12 13:35:00,2.86,2.86,2.85,2.86,76000.0,2.4992,2.4992,2.4905,2.4992,76000.0
2008-11-12 13:40:00,2.86,2.87,2.86,2.87,85600.0,2.4992,2.5079,2.4992,2.5079,85600.0
2008-11-12 13:45:00,2.87,2.87,2.86,2.86,71200.0,2.5079,2.5079,2.4992,2.4992,71200.0
2008-11-12 13:50:00,2.86,2.86,2.85,2.85,70400.0,2.4992,2.4992,2.4905,2.4905,70400.0
2008-11-12 13:55:00,2.85,2.85,2.83,2.84,164800.0,2.4905,2.4905,2.473,2.4817,164800.0
2008-11-12 14:00:00,2.84,2.84,2.82,2.82,239200.0,2.4817,2.4817,2.4642,2.4642,239200.0
2008-11-12 14:05:00,2.82,2.82,2.82,2.82,120000.0,2.4642,2.4642,2.4642,2.4642,120000.0
2008-11-12 14:10:00,2.82,2.82,2.81,2.81,186400.0,2.4642,2.4642,2.4555,2.4555,186400.0
2008-11-12 14:15:00,2.81,2.82,2.81,2.82,226400.0,2.4555,2.4642,2.4555,2.4642,226400.0
2008-11-12 14:20:00,2.82,2.83,2.82,2.83,181600.0,2.4642,2.473,2.4642,2.473,181600.0
2008-11-12 14:25:00,2.83,2.84,2.82,2.82,165600.0,2.473,2.4817,2.4642,2.4642,165600.0
2008-11-12 14:30:00,2.82,2.84,2.82,2.82,173600.0,2.4642,2.4817,2.4642,2.4642,173600.0
2008-11-12 14:35:00,2.83,2.83,2.81,2.82,147200.0,2.473,2.473,2.4555,2.4642,147200.0
2008-11-12 14:40:00,2.82,2.82,2.81,2.82,290400.0,2.4642,2.4642,2.4555,2.4642,290400.0
2008-11-12 14:45:00,2.82,2.83,2.81,2.81,82400.0,2.4642,2.473,2.4555,2.4555,82400.0
2008-11-12 14:50:00,2.81,2.82,2.8,2.81,186400.0,2.4555,2.4642,2.4468,2.4555,186400.0
2008-11-12 14:55:00,2.81,2.81,2.8,2.8,112000.0,2.4555,2.4555,2.4468,2.4468,112000.0
2008-11-12 15:00:00,2.8,2.8,2.79,2.79,133600.0,2.4468,2.4468,2.438,2.438,133600.0
2008-11-12 15:05:00,2.8,2.8,2.78,2.78,544000.0,2.4468,2.4468,2.4293,2.4293,544000.0
2008-11-12 15:10:00,2.79,2.79,2.78,2.78,338400.0,2.438,2.438,2.4293,2.4293,338400.0
2008-11-12 15:15:00,2.78,2.8,2.78,2.79,300800.0,2.4293,2.4468,2.4293,2.438,300800.0
2008-11-12 15:20:00,2.79,2.8,2.78,2.78,229600.0,2.438,2.4468,2.4293,2.4293,229600.0
2008-11-12 15:25:00,2.78,2.8,2.78,2.79,348000.0,2.4293,2.4468,2.4293,2.438,348000.0
2008-11-12 15:30:00,2.79,2.81,2.79,2.8,564800.0,2.438,2.4555,2.438,2.4468,564800.0
2008-11-12 15:35:00,2.8,2.8,2.79,2.8,438400.0,2.4468,2.4468,2.438,2.4468,438400.0
2008-11-12 15:40:00,2.8,2.81,2.78,2.81,541600.0,2.4468,2.4555,2.4293,2.4555,541600.0
2008-11-12 15:45:00,2.81,2.81,2.79,2.79,740800.0,2.4555,2.4555,2.438,2.438,740800.0
2008-11-12 15:50:00,2.79,2.8,2.78,2.79,521600.0,2.438,2.4468,2.4293,2.438,521600.0
2008-11-12 15:55:00,2.79,2.79,2.78,2.79,515200.0,2.438,2.438,2.4293,2.438,515200.0
2008-11-13 09:30:00,2.78,2.78,2.77,2.77,212800.0,2.4293,2.4293,2.4205,2.4205,212800.0
2008-11-13 09:35:00,2.77,2.8,2.77,2.77,236000.0,2.4205,2.4468,2.4205,2.4205,236000.0
2008-11-13 09:40:00,2.77,2.78,2.73,2.75,312800.0,2.4205,2.4293,2.3856,2.4031,312800.0
2008-11-13 09:45:00,2.74,2.75,2.72,2.72,138400.0,2.3943,2.4031,2.3769,2.3769,138400.0
2008-11-13 09:50:00,2.72,2.75,2.72,2.73,548800.0,2.3769,2.4031,2.3769,2.3856,548800.0
2008-11-13 09:55:00,2.74,2.75,2.71,2.72,316000.0,2.3943,2.4031,2.3681,2.3769,316000.0
2008-11-13 10:00:00,2.72,2.74,2.71,2.74,372800.0,2.3769,2.3943,2.3681,2.3943,372800.0
2008-11-13 10:05:00,2.74,2.75,2.73,2.74,179200.0,2.3943,2.4031,2.3856,2.3943,179200.0
2008-11-13 10:10:00,2.74,2.75,2.73,2.74,417600.0,2.3943,2.4031,2.3856,2.3943,417600.0
2008-11-13 10:15:00,2.74,2.75,2.73,2.74,648800.0,2.3943,2.4031,2.3856,2.3943,648800.0
2008-11-13 10:20:00,2.74,2.77,2.73,2.75,458400.0,2.3943,2.4205,2.3856,2.4031,458400.0
2008-11-13 10:25:00,2.75,2.77,2.75,2.76,282400.0,2.4031,2.4205,2.4031,2.4118,282400.0
2008-11-13 10:30:00,2.76,2.78,2.74,2.75,944000.0,2.4118,2.4293,2.3943,2.4031,944000.0
2008-11-13 10:35:00,2.75,2.76,2.75,2.76,486400.0,2.4031,2.4118,2.4031,2.4118,486400.0
2008-11-13 10:40:00,2.76,2.78,2.76,2.77,448800.0,2.4118,2.4293,2.4118,2.4205,448800.0
2008-11-13 10:45:00,2.77,2.77,2.76,2.76,294400.0,2.4205,2.4205,2.4118,2.4118,294400.0
2008-11-13 10:50:00,2.76,2.78,2.76,2.78,144000.0,2.4118,2.4293,2.4118,2.4293,144000.0
2008-11-13 10:55:00,2.78,2.78,2.76,2.77,331200.0,2.4293,2.4293,2.4118,2.4205,331200.0
2008-11-13 11:00:00,2.77,2.78,2.76,2.78,256000.0,2.4205,2.4293,2.4118,2.4293,256000.0
2008-11-13 11:05:00,2.78,2.78,2.75,2.76,268800.0,2.4293,2.4293,2.4031,2.4118,268800.0
2008-11-13 11:10:00,2.76,2.77,2.75,2.76,116800.0,2.4118,2.4205,2.4031,2.4118,116800.0
2008-11-13 11:15:00,2.77,2.77,2.76,2.76,168000.0,2.4205,2.4205,2.4118,2.4118,168000.0
2008-11-13 11:20:00,2.76,2.77,2.75,2.76,434400.0,2.4118,2.4205,2.4031,2.4118,434400.0
2008-11-13 11:25:00,2.76,2.77,2.76,2.77,256000.0,2.4118,2.4205,2.4118,2.4205,256000.0
2008-11-13 11:30:00,2.76,2.77,2.76,2.77,136000.0,2.4118,2.4205,2.4118,2.4205,136000.0
2008-11-13 11:35:00,2.76,2.77,2.76,2.76,78400.0,2.4118,2.4205,2.4118,2.4118,78400.0
2008-11-13 11:40:00,2.76,2.77,2.76,2.76,124000.0,2.4118,2.4205,2.4118,2.4118,124000.0
2008-11-13 11:45:00,2.76,2.78,2.76,2.76,162400.0,2.4118,2.4293,2.4118,2.4118,162400.0
2008-11-13 11:50:00,2.76,2.77,2.76,2.76,238400.0,2.4118,2.4205,2.4118,2.4118,238400.0
2008-11-13 11:55:00,2.76,2.77,2.76,2.77,132800.0,2.4118,2.4205,2.4118,2.4205,132800.0
2008-11-13 12:00:00,2.77,2.77,2.76,2.77,159200.0,2.4205,2.4205,2.4118,2.4205,159200.0
2008-11-13 12:05:00,2.76,2.78,2.76,2.78,389600.0,2.4118,2.4293,2.4118,2.4293,389600.0
2008-11-13 12:10:00,2.77,2.77,2.76,2.76,105600.0,2.4205,2.4205,2.4118,2.4118,105600.0
2008-11-13 12:15:00,2.76,2.76,2.76,2.76,502400.0,2.4118,2.4118,2.4118,2.4118,502400.0
2008-11-13 12:20:00,2.76,2.76,2.74,2.76,691200.0,2.4118,2.4118,2.3943,2.4118,691200.0
2008-11-13 12:25:00,2.76,2.76,2.74,2.74,155200.0,2.4118,2.4118,2.3943,2.3943,155200.0
2008-11-13 12:30:00,2.74,2.74,2.73,2.74,78400.0,2.3943,2.3943,2.3856,2.3943,78400.0
2008-11-13 12:35:00,2.74,2.75,2.73,2.73,124800.0,2.3943,2.4031,2.3856,2.3856,124800.0
2008-11-13 12:40:00,2.74,2.74,2.73,2.73,119200.0,2.3943,2.3943,2.3856,2.3856,119200.0
2008-11-13 12:45:00,2.73,2.73,2.71,2.71,253600.0,2.3856,2.3856,2.3681,2.3681,253600.0
2008-11-13 12:50:00,2.71,2.71,2.69,2.71,451200.0,2.3681,2.3681,2.3506,2.3681,451200.0
2008-11-13 12:55:00,2.71,2.71,2.66,2.67,438400.0,2.3681,2.3681,2.3244,2.3332,438400.0
2008-11-13 13:00:00,2.67,2.68,2.65,2.66,460800.0,2.3332,2.3419,2.3157,2.3244,460800.0
2008-11-13 13:05:00,2.66,2.67,2.64,2.67,601600.0,2.3244,2.3332,2.3069,2.3332,601600.0
2008-11-13 13:10:00,2.67,2.68,2.66,2.68,155200.0,2.3332,2.3419,2.3244,2.3419,155200.0
2008-11-13 13:15:00,2.68,2.71,2.68,2.7,156000.0,2.3419,2.3681,2.3419,2.3594,156000.0
2008-11-13 13:20:00,2.71,2.71,2.69,2.69,121600.0,2.3681,2.3681,2.3506,2.3506,121600.0
2008-11-13 13:25:00,2.69,2.72,2.69,2.71,204800.0,2.3506,2.3769,2.3506,2.3681,204800.0
2008-11-13 13:30:00,2.71,2.74,2.71,2.73,305600.0,2.3681,2.3943,2.3681,2.3856,305600.0
2008-11-13 13:35:00,2.72,2.76,2.72,2.75,235200.0,2.3769,2.4118,2.3769,2.4031,235200.0
2008-11-13 13:40:00,2.75,2.78,2.75,2.78,608800.0,2.4031,2.4293,2.4031,2.4293,608800.0
2008-11-13 13:45:00,2.78,2.8,2.76,2.76,422400.0,2.4293,2.4468,2.4118,2.4118,422400.0
2008-11-13 13:50:00,2.76,2.81,2.76,2.8,493600.0,2.4118,2.4555,2.4118,2.4468,493600.0
2008-11-13 13:55:00,2.8,2.8,2.76,2.76,399200.0,2.4468,2.4468,2.4118,2.4118,399200.0
2008-11-13 14:00:00,2.76,2.78,2.76,2.77,267200.0,2.4118,2.4293,2.4118,2.4205,267200.0
2008-11-13 14:05:00,2.77,2.78,2.76,2.78,446400.0,2.4205,2.4293,2.4118,2.4293,446400.0
2008-11-13 14:10:00,2.77,2.79,2.77,2.78,280800.0,2.4205,2.438,2.4205,2.4293,280800.0
2008-11-13 14:15:00,2.78,2.79,2.77,2.77,323200.0,2.4293,2.438,2.4205,2.4205,323200.0
2008-11-13 14:20:00,2.77,2.8,2.77,2.8,372000.0,2.4205,2.4468,2.4205,2.4468,372000.0
2008-11-13 14:25:00,2.8,2.83,2.79,2.83,367200.0,2.4468,2.473,2.438,2.473,367200.0
2008-11-13 14:30:00,2.82,2.84,2.81,2.81,275200.0,2.4642,2.4817,2.4555,2.4555,275200.0
2008-11-13 14:35:00,2.81,2.86,2.81,2.86,565600.0,2.4555,2.4992,2.4555,2.4992,565600.0
2008-11-13 14:40:00,2.85,2.87,2.84,2.86,412000.0,2.4905,2.5079,2.4817,2.4992,412000.0
2008-11-13 14:45:00,2.86,2.9,2.86,2.87,260800.0,2.4992,2.5341,2.4992,2.5079,260800.0
2008-11-13 14:50:00,2.88,2.89,2.87,2.87,352000.0,2.5167,2.5254,2.5079,2.5079,352000.0
2008-11-13 14:55:00,2.87,2.89,2.87,2.87,185600.0,2.5079,2.5254,2.5079,2.5079,185600.0
2008-11-13 15:00:00,2.87,2.89,2.85,2.85,364000.0,2.5079,2.5254,2.4905,2.4905,364000.0
2008-11-13 15:05:00,2.85,2.86,2.81,2.81,295200.0,2.4905,2.4992,2.4555,2.4555,295200.0
2008-11-13 15:10:00,2.81,2.85,2.81,2.84,549600.0,2.4555,2.4905,2.4555,2.4817,549600.0
2008-11-13 15:15:00,2.84,2.86,2.82,2.85,280800.0,2.4817,2.4992,2.4642,2.4905,280800.0
2008-11-13 15:20:00,2.85,2.89,2.85,2.89,384800.0,2.4905,2.5254,2.4905,2.5254,384800.0
2008-11-13 15:25:00,2.89,2.92,2.88,2.92,380000.0,2.5254,2.5516,2.5167,2.5516,380000.0
2008-11-13 15:30:00,2.92,2.95,2.9,2.93,475200.0,2.5516,2.5778,2.5341,2.5604,475200.0
2008-11-13 15:35:00,2.93,2.95,2.93,2.93,386400.0,2.5604,2.5778,2.5604,2.5604,386400.0
2008-11-13 15:40:00,2.93,2.96,2.93,2.95,590400.0,2.5604,2.5866,2.5604,2.5778,590400.0
2008-11-13 15:45:00,2.95,2.96,2.94,2.94,480000.0,2.5778,2.5866,2.5691,2.5691,480000.0
2008-11-13 15:50:00,2.94,2.97,2.94,2.97,332000.0,2.5691,2.5953,2.5691,2.5953,332000.0
2008-11-13 15:55:00,2.97,3.0,2.96,3.0,584000.0,2.5953,2.6215,2.5866,2.6215,584000.0
2008-11-14 09:30:00,3.08,3.09,2.86,2.92,307200.0,2.6914,2.7002,2.4992,2.5516,307200.0
2008-11-14 09:35:00,2.92,2.94,2.89,2.89,127200.0,2.5516,2.5691,2.5254,2.5254,127200.0
2008-11-14 09:40:00,2.9,2.92,2.9,2.92,52000.0,2.5341,2.5516,2.5341,2.5516,52000.0
2008-11-14 09:45:00,2.93,2.94,2.89,2.91,124800.0,2.5604,2.5691,2.5254,2.5429,124800.0
2008-11-14 09:50:00,2.91,2.94,2.91,2.94,168800.0,2.5429,2.5691,2.5429,2.5691,168800.0
2008-11-14 09:55:00,2.94,2.98,2.94,2.96,328000.0,2.5691,2.604,2.5691,2.5866,328000.0
2008-11-14 10:00:00,2.96,2.98,2.95,2.95,110400.0,2.5866,2.604,2.5778,2.5778,110400.0
2008-11-14 10:05:00,2.95,2.95,2.9,2.91,148800.0,2.5778,2.5778,2.5341,2.5429,148800.0
2008-11-14 10:10:00,2.91,2.93,2.9,2.92,153600.0,2.5429,2.5604,2.5341,2.5516,153600.0
2008-11-14 10:15:00,2.92,2.94,2.91,2.91,100000.0,2.5516,2.5691,2.5429,2.5429,100000.0
2008-11-14 10:20:00,2.91,2.93,2.91,2.92,72000.0,2.5429,2.5604,2.5429,2.5516,72000.0
2008-11-14 10:25:00,2.92,2.93,2.92,2.93,50400.0,2.5516,2.5604,2.5516,2.5604,50400.0
2008-11-14 10:30:00,2.93,2.93,2.9,2.91,146400.0,2.5604,2.5604,2.5341,2.5429,146400.0
2008-11-14 10:35:00,2.9,2.92,2.88,2.88,160000.0,2.5341,2.5516,2.5167,2.5167,160000.0
2008-11-14 10:40:00,2.88,2.88,2.87,2.88,116800.0,2.5167,2.5167,2.5079,2.5167,116800.0
2008-11-14 10:45:00,2.88,2.9,2.87,2.9,92800.0,2.5167,2.5341,2.5079,2.5341,92800.0
2008-11-14 10:50:00,2.9,2.91,2.88,2.89,109600.0,2.5341,2.5429,2.5167,2.5254,109600.0
2008-11-14 10:55:00,2.89,2.9,2.89,2.89,89600.0,2.5254,2.5341,2.5254,2.5254,89600.0
2008-11-14 11:00:00,2.89,2.89,2.87,2.88,61600.0,2.5254,2.5254,2.5079,2.5167,61600.0
2008-11-14 11:05:00,2.88,2.9,2.87,2.89,127200.0,2.5167,2.5341,2.5079,2.5254,127200.0
2008-11-14 11:10:00,2.89,2.9,2.87,2.9,105600.0,2.5254,2.5341,2.5079,2.5341,105600.0
2008-11-14 11:15:00,2.9,2.91,2.9,2.91,84000.0,2.5341,2.5429,2.5341,2.5429,84000.0
2008-11-14 11:20:00,2.91,2.91,2.88,2.88,123200.0,2.5429,2.5429,2.5167,2.5167,123200.0
2008-11-14 11:25:00,2.89,2.91,2.88,2.88,144800.0,2.5254,2.5429,2.5167,2.5167,144800.0
2008-11-14 11:30:00,2.88,2.88,2.87,2.87,160000.0,2.5167,2.5167,2.5079,2.5079,160000.0
2008-11-14 11:35:00,2.87,2.88,2.87,2.88,67200.0,2.5079,2.5167,2.5079,2.5167,67200.0
2008-11-14 11:40:00,2.88,2.88,2.86,2.87,86400.0,2.5167,2.5167,2.4992,2.5079,86400.0
2008-11-14 11:45:00,2.87,2.89,2.87,2.89,68000.0,2.5079,2.5254,2.5079,2.5254,68000.0
2008-11-14 11:50:00,2.89,2.91,2.89,2.9,99200.0,2.5254,2.5429,2.5254,2.5341,99200.0
2008-11-14 11:55:00,2.9,2.9,2.88,2.88,65600.0,2.5341,2.5341,2.5167,2.5167,65600.0
2008-11-14 12:00:00,2.88,2.88,2.85,2.85,56000.0,2.5167,2.5167,2.4905,2.4905,56000.0
2008-11-14 12:05:00,2.85,2.86,2.84,2.86,242400.0,2.4905,2.4992,2.4817,2.4992,242400.0
2008-11-14 12:10:00,2.87,2.87,2.86,2.87,78400.0,2.5079,2.5079,2.4992,2.5079,78400.0
2008-11-14 12:15:00,2.87,2.87,2.85,2.85,69600.0,2.5079,2.5079,2.4905,2.4905,69600.0
2008-11-14 12:20:00,2.85,2.88,2.85,2.87,59200.0,2.4905,2.5167,2.4905,2.5079,59200.0
2008-11-14 12:25:00,2.87,2.89,2.87,2.89,58400.0,2.5079,2.5254,2.5079,2.5254,58400.0
2008-11-14 12:30:00,2.89,2.89,2.87,2.88,46400.0,2.5254,2.5254,2.5079,2.5167,46400.0
2008-11-14 12:35:00,2.87,2.91,2.87,2.91,68800.0,2.5079,2.5429,2.5079,2.5429,68800.0
2008-11-14 12:40:00,2.91,2.92,2.9,2.9,56000.0,2.5429,2.5516,2.5341,2.5341,56000.0
2008-11-14 12:45:00,2.9,2.92,2.89,2.89,96800.0,2.5341,2.5516,2.5254,2.5254,96800.0
2008-11-14 12:50:00,2.88,2.9,2.88,2.89,60800.0,2.5167,2.5341,2.5167,2.5254,60800.0
2008-11-14 12:55:00,2.9,2.92,2.9,2.91,233600.0,2.5341,2.5516,2.5341,2.5429,233600.0
2008-11-14 13:00:00,2.91,2.91,2.9,2.9,65600.0,2.5429,2.5429,2.5341,2.5341,65600.0
2008-11-14 13:05:00,2.9,2.9,2.89,2.89,51200.0,2.5341,2.5341,2.5254,2.5254,51200.0
2008-11-14 13:10:00,2.89,2.89,2.87,2.87,78400.0,2.5254,2.5254,2.5079,2.5079,78400.0
2008-11-14 13:15:00,2.87,2.89,2.86,2.89,76800.0,2.5079,2.5254,2.4992,2.5254,76800.0
2008-11-14 13:20:00,2.88,2.88,2.87,2.88,86400.0,2.5167,2.5167,2.5079,2.5167,86400.0
2008-11-14 13:25:00,2.88,2.92,2.88,2.92,60800.0,2.5167,2.5516,2.5167,2.5516,60800.0
2008-11-14 13:30:00,2.92,2.94,2.91,2.92,192800.0,2.5516,2.5691,2.5429,2.5516,192800.0
2008-11-14 13:35:00,2.92,2.93,2.9,2.92,96000.0,2.5516,2.5604,2.5341,2.5516,96000.0
2008-11-14 13:40:00,2.92,2.93,2.9,2.9,137600.0,2.5516,2.5604,2.5341,2.5341,137600.0
2008-11-14 13:45:00,2.9,2.9,2.89,2.9,116800.0,2.5341,2.5341,2.5254,2.5341,116800.0
2008-11-14 13:50:00,2.9,2.92,2.9,2.91,88000.0,2.5341,2.5516,2.5341,2.5429,88000.0
2008-11-14 13:55:00,2.91,2.93,2.91,2.91,126400.0,2.5429,2.5604,2.5429,2.5429,126400.0
2008-11-14 14:00:00,2.91,2.93,2.9,2.92,152000.0,2.5429,2.5604,2.5341,2.5516,152000.0
2008-11-14 14:05:00,2.92,2.94,2.92,2.93,80000.0,2.5516,2.5691,2.5516,2.5604,80000.0
2008-11-14 14:10:00,2.93,2.93,2.91,2.92,76000.0,2.5604,2.5604,2.5429,2.5516,76000.0
2008-11-14 14:15:00,2.92,2.94,2.92,2.94,330400.0,2.5516,2.5691,2.5516,2.5691,330400.0
2008-11-14 14:20:00,2.94,2.96,2.94,2.94,236000.0,2.5691,2.5866,2.5691,2.5691,236000.0
2008-11-14 14:25:00,2.94,2.97,2.94,2.94,142400.0,2.5691,2.5953,2.5691,2.5691,142400.0
2008-11-14 14:30:00,2.94,2.95,2.92,2.92,208000.0,2.5691,2.5778,2.5516,2.5516,208000.0
2008-11-14 14:35:00,2.92,2.94,2.92,2.93,202400.0,2.5516,2.5691,2.5516,2.5604,202400.0
2008-11-14 14:40:00,2.93,2.97,2.93,2.96,715200.0,2.5604,2.5953,2.5604,2.5866,715200.0
2008-11-14 14:45:00,2.96,2.96,2.93,2.93,406400.0,2.5866,2.5866,2.5604,2.5604,406400.0
2008-11-14 14:50:00,2.93,2.93,2.91,2.92,956800.0,2.5604,2.5604,2.5429,2.5516,956800.0
2008-11-14 14:55:00,2.92,2.92,2.91,2.92,1517600.0,2.5516,2.5516,2.5429,2.5516,1517600.0
2008-11-14 15:00:00,2.92,2.92,2.91,2.92,936000.0,2.5516,2.5516,2.5429,2.5516,936000.0
2008-11-14 15:05:00,2.92,2.94,2.9,2.93,574400.0,2.5516,2.5691,2.5341,2.5604,574400.0
2008-11-14 15:10:00,2.93,2.94,2.91,2.92,692000.0,2.5604,2.5691,2.5429,2.5516,692000.0
2008-11-14 15:15:00,2.92,2.93,2.88,2.88,656000.0,2.5516,2.5604,2.5167,2.5167,656000.0
2008-11-14 15:20:00,2.88,2.9,2.88,2.89,416000.0,2.5167,2.5341,2.5167,2.5254,416000.0
2008-11-14 15:25:00,2.89,2.89,2.86,2.87,393600.0,2.5254,2.5254,2.4992,2.5079,393600.0
2008-11-14 15:30:00,2.87,2.88,2.81,2.82,415200.0,2.5079,2.5167,2.4555,2.4642,415200.0
2008-11-14 15:35:00,2.83,2.85,2.82,2.84,298400.0,2.473,2.4905,2.4642,2.4817,298400.0
2008-11-14 15:40:00,2.84,2.84,2.81,2.82,360000.0,2.4817,2.4817,2.4555,2.4642,360000.0
2008-11-14 15:45:00,2.82,2.84,2.81,2.82,625600.0,2.4642,2.4817,2.4555,2.4642,625600.0
2008-11-14 15:50:00,2.82,2.82,2.78,2.78,804000.0,2.4642,2.4642,2.4293,2.4293,804000.0
2008-11-14 15:55:00,2.78,2.79,2.78,2.78,1238400.0,2.4293,2.438,2.4293,2.4293,1238400.0
2008-11-17 09:30:00,2.72,2.75,2.68,2.69,483200.0,2.3769,2.4031,2.3419,2.3506,483200.0
2008-11-17 09:35:00,2.69,2.71,2.68,2.71,197600.0,2.3506,2.3681,2.3419,2.3681,197600.0
2008-11-17 09:40:00,2.71,2.71,2.68,2.7,344000.0,2.3681,2.3681,2.3419,2.3594,344000.0
2008-11-17 09:45:00,2.7,2.7,2.68,2.69,81600.0,2.3594,2.3594,2.3419,2.3506,81600.0
2008-11-17 09:50:00,2.7,2.73,2.69,2.73,90400.0,2.3594,2.3856,2.3506,2.3856,90400.0
2008-11-17 09:55:00,2.72,2.72,2.71,2.72,94400.0,2.3769,2.3769,2.3681,2.3769,94400.0
2008-11-17 10:00:00,2.72,2.72,2.69,2.69,87200.0,2.3769,2.3769,2.3506,2.3506,87200.0
2008-11-17 10:05:00,2.69,2.7,2.68,2.69,146400.0,2.3506,2.3594,2.3419,2.3506,146400.0
2008-11-17 10:10:00,2.7,2.7,2.67,2.68,49600.0,2.3594,2.3594,2.3332,2.3419,49600.0
2008-11-17 10:15:00,2.68,2.69,2.66,2.66,76800.0,2.3419,2.3506,2.3244,2.3244,76800.0
2008-11-17 10:20:00,2.66,2.67,2.65,2.67,148000.0,2.3244,2.3332,2.3157,2.3332,148000.0
2008-11-17 10:25:00,2.67,2.69,2.67,2.69,225600.0,2.3332,2.3506,2.3332,2.3506,225600.0
2008-11-17 10:30:00,2.69,2.71,2.68,2.71,119200.0,2.3506,2.3681,2.3419,2.3681,119200.0
2008-11-17 10:35:00,2.71,2.71,2.67,2.67,613600.0,2.3681,2.3681,2.3332,2.3332,613600.0
2008-11-17 10:40:00,2.67,2.67,2.61,2.61,1640800.0,2.3332,2.3332,2.2807,2.2807,1640800.0
2008-11-17 10:45:00,2.61,2.61,2.58,2.59,1649600.0,2.2807,2.2807,2.2545,2.2633,1649600.0
2008-11-17 10:50:00,2.59,2.62,2.59,2.61,679200.0,2.2633,2.2895,2.2633,2.2807,679200.0
2008-11-17 10:55:00,2.61,2.61,2.6,2.6,367200.0,2.2807,2.2807,2.272,2.272,367200.0
2008-11-17 11:00:00,2.61,2.65,2.6,2.65,376000.0,2.2807,2.3157,2.272,2.3157,376000.0
2008-11-17 11:05:00,2.65,2.66,2.65,2.66,202400.0,2.3157,2.3244,2.3157,2.3244,202400.0
2008-11-17 11:10:00,2.66,2.68,2.65,2.67,248000.0,2.3244,2.3419,2.3157,2.3332,248000.0
2008-11-17 11:15:00,2.67,2.68,2.67,2.67,137600.0,2.3332,2.3419,2.3332,2.3332,137600.0
2008-11-17 11:20:00,2.68,2.68,2.67,2.67,143200.0,2.3419,2.3419,2.3332,2.3332,143200.0
2008-11-17 11:25:00,2.68,2.69,2.68,2.69,153600.0,2.3419,2.3506,2.3419,2.3506,153600.0
2008-11-17 11:30:00,2.68,2.7,2.68,2.7,164000.0,2.3419,2.3594,2.3419,2.3594,164000.0
2008-11-17 11:35:00,2.7,2.71,2.7,2.71,107200.0,2.3594,2.3681,2.3594,2.3681,107200.0
2008-11-17 11:40:00,2.71,2.71,2.68,2.69,150400.0,2.3681,2.3681,2.3419,2.3506,150400.0
2008-11-17 11:45:00,2.69,2.72,2.69,2.72,129600.0,2.3506,2.3769,2.3506,2.3769,129600.0
2008-11-17 11:50:00,2.72,2.74,2.71,2.74,236800.0,2.3769,2.3943,2.3681,2.3943,236800.0
2008-11-17 11:55:00,2.74,2.75,2.73,2.75,232800.0,2.3943,2.4031,2.3856,2.4031,232800.0
2008-11-17 12:00:00,2.75,2.75,2.72,2.72,267200.0,2.4031,2.4031,2.3769,2.3769,267200.0
2008-11-17 12:05:00,2.73,2.75,2.72,2.75,212000.0,2.3856,2.4031,2.3769,2.4031,212000.0
2008-11-17 12:10:00,2.75,2.76,2.73,2.75,276800.0,2.4031,2.4118,2.3856,2.4031,276800.0
2008-11-17 12:15:00,2.75,2.75,2.73,2.74,292000.0,2.4031,2.4031,2.3856,2.3943,292000.0
2008-11-17 12:20:00,2.74,2.75,2.73,2.74,231200.0,2.3943,2.4031,2.3856,2.3943,231200.0
2008-11-17 12:25:00,2.74,2.74,2.72,2.73,237600.0,2.3943,2.3943,2.3769,2.3856,237600.0
2008-11-17 12:30:00,2.73,2.74,2.72,2.73,189600.0,2.3856,2.3943,2.3769,2.3856,189600.0
2008-11-17 12:35:00,2.73,2.73,2.7,2.71,96000.0,2.3856,2.3856,2.3594,2.3681,96000.0
2008-11-17 12:40:00,2.71,2.72,2.71,2.72,107200.0,2.3681,2.3769,2.3681,2.3769,107200.0
2008-11-17 12:45:00,2.72,2.75,2.72,2.75,251200.0,2.3769,2.4031,2.3769,2.4031,251200.0
2008-11-17 12:50:00,2.75,2.75,2.74,2.75,154400.0,2.4031,2.4031,2.3943,2.4031,154400.0
2008-11-17 12:55:00,2.75,2.75,2.73,2.74,160000.0,2.4031,2.4031,2.3856,2.3943,160000.0
2008-11-17 13:00:00,2.74,2.74,2.73,2.73,113600.0,2.3943,2.3943,2.3856,2.3856,113600.0
2008-11-17 13:05:00,2.73,2.74,2.73,2.73,108800.0,2.3856,2.3943,2.3856,2.3856,108800.0
2008-11-17 13:10:00,2.73,2.73,2.72,2.73,72800.0,2.3856,2.3856,2.3769,2.3856,72800.0
2008-11-17 13:15:00,2.73,2.73,2.71,2.72,81600.0,2.3856,2.3856,2.3681,2.3769,81600.0
2008-11-17 13:20:00,2.72,2.72,2.71,2.71,273600.0,2.3769,2.3769,2.3681,2.3681,273600.0
2008-11-17 13:25:00,2.71,2.73,2.71,2.73,112000.0,2.3681,2.3856,2.3681,2.3856,112000.0
2008-11-17 13:30:00,2.73,2.73,2.72,2.72,115200.0,2.3856,2.3856,2.3769,2.3769,115200.0
2008-11-17 13:35:00,2.72,2.72,2.7,2.7,90400.0,2.3769,2.3769,2.3594,2.3594,90400.0
2008-11-17 13:40:00,2.7,2.71,2.69,2.7,164000.0,2.3594,2.3681,2.3506,2.3594,164000.0
2008-11-17 13:45:00,2.7,2.72,2.7,2.72,82400.0,2.3594,2.3769,2.3594,2.3769,82400.0
2008-11-17 13:50:00,2.71,2.73,2.71,2.72,89600.0,2.3681,2.3856,2.3681,2.3769,89600.0
2008-11-17 13:55:00,2.72,2.73,2.72,2.72,120800.0,2.3769,2.3856,2.3769,2.3769,120800.0
2008-11-17 14:00:00,2.72,2.72,2.7,2.7,96800.0,2.3769,2.3769,2.3594,2.3594,96800.0
2008-11-17 14:05:00,2.7,2.73,2.69,2.72,122400.0,2.3594,2.3856,2.3506,2.3769,122400.0
2008-11-17 14:10:00,2.72,2.74,2.71,2.74,240000.0,2.3769,2.3943,2.3681,2.3943,240000.0
2008-11-17 14:15:00,2.74,2.74,2.72,2.73,115200.0,2.3943,2.3943,2.3769,2.3856,115200.0
2008-11-17 14:20:00,2.72,2.74,2.71,2.71,157600.0,2.3769,2.3943,2.3681,2.3681,157600.0
2008-11-17 14:25:00,2.71,2.72,2.69,2.7,110400.0,2.3681,2.3769,2.3506,2.3594,110400.0
2008-11-17 14:30:00,2.7,2.71,2.69,2.71,141600.0,2.3594,2.3681,2.3506,2.3681,141600.0
2008-11-17 14:35:00,2.71,2.73,2.7,2.72,184000.0,2.3681,2.3856,2.3594,2.3769,184000.0
2008-11-17 14:40:00,2.72,2.73,2.71,2.73,264800.0,2.3769,2.3856,2.3681,2.3856,264800.0
2008-11-17 14:45:00,2.73,2.73,2.7,2.71,258400.0,2.3856,2.3856,2.3594,2.3681,258400.0
2008-11-17 14:50:00,2.7,2.71,2.69,2.7,217600.0,2.3594,2.3681,2.3506,2.3594,217600.0
2008-11-17 14:55:00,2.71,2.73,2.69,2.7,202400.0,2.3681,2.3856,2.3506,2.3594,202400.0
2008-11-17 15:00:00,2.7,2.72,2.69,2.72,276000.0,2.3594,2.3769,2.3506,2.3769,276000.0
2008-11-17 15:05:00,2.72,2.72,2.7,2.71,178400.0,2.3769,2.3769,2.3594,2.3681,178400.0
2008-11-17 15:10:00,2.71,2.72,2.69,2.71,212000.0,2.3681,2.3769,2.3506,2.3681,212000.0
2008-11-17 15:15:00,2.71,2.73,2.71,2.72,226400.0,2.3681,2.3856,2.3681,2.3769,226400.0
2008-11-17 15:20:00,2.72,2.73,2.7,2.71,140000.0,2.3769,2.3856,2.3594,2.3681,140000.0
2008-11-17 15:25:00,2.7,2.71,2.69,2.71,304000.0,2.3594,2.3681,2.3506,2.3681,304000.0
2008-11-17 15:30:00,2.7,2.71,2.69,2.69,213600.0,2.3594,2.3681,2.3506,2.3506,213600.0
2008-11-17 15:35:00,2.69,2.7,2.67,2.68,241600.0,2.3506,2.3594,2.3332,2.3419,241600.0
2008-11-17 15:40:00,2.68,2.69,2.68,2.69,304800.0,2.3419,2.3506,2.3419,2.3506,304800.0
2008-11-17 15:45:00,2.69,2.69,2.68,2.68,349600.0,2.3506,2.3506,2.3419,2.3419,349600.0
2008-11-17 15:50:00,2.68,2.69,2.67,2.67,284800.0,2.3419,2.3506,2.3332,2.3332,284800.0
2008-11-17 15:55:00,2.67,2.67,2.65,2.65,556800.0,2.3332,2.3332,2.3157,2.3157,556800.0
2008-11-18 09:30:00,2.6,2.64,2.57,2.64,262400.0,2.272,2.3069,2.2458,2.3069,262400.0
2008-11-18 09:35:00,2.64,2.64,2.6,2.6,227200.0,2.3069,2.3069,2.272,2.272,227200.0
2008-11-18 09:40:00,2.6,2.66,2.6,2.65,228000.0,2.272,2.3244,2.272,2.3157,228000.0
2008-11-18 09:45:00,2.65,2.65,2.63,2.64,154400.0,2.3157,2.3157,2.2982,2.3069,154400.0
2008-11-18 09:50:00,2.63,2.64,2.61,2.61,145600.0,2.2982,2.3069,2.2807,2.2807,145600.0
2008-11-18 09:55:00,2.61,2.61,2.59,2.61,276800.0,2.2807,2.2807,2.2633,2.2807,276800.0
2008-11-18 10:00:00,2.61,2.61,2.58,2.58,165600.0,2.2807,2.2807,2.2545,2.2545,165600.0
2008-11-18 10:05:00,2.58,2.59,2.57,2.57,185600.0,2.2545,2.2633,2.2458,2.2458,185600.0
2008-11-18 10:10:00,2.57,2.58,2.56,2.57,316800.0,2.2458,2.2545,2.237,2.2458,316800.0
2008-11-18 10:15:00,2.57,2.59,2.57,2.59,336000.0,2.2458,2.2633,2.2458,2.2633,336000.0
2008-11-18 10:20:00,2.59,2.62,2.58,2.62,428000.0,2.2633,2.2895,2.2545,2.2895,428000.0
2008-11-18 10:25:00,2.62,2.65,2.61,2.65,371200.0,2.2895,2.3157,2.2807,2.3157,371200.0
2008-11-18 10:30:00,2.65,2.65,2.63,2.64,200000.0,2.3157,2.3157,2.2982,2.3069,200000.0
2008-11-18 10:35:00,2.64,2.64,2.62,2.63,208000.0,2.3069,2.3069,2.2895,2.2982,208000.0
2008-11-18 10:40:00,2.63,2.63,2.62,2.62,214400.0,2.2982,2.2982,2.2895,2.2895,214400.0
2008-11-18 10:45:00,2.62,2.63,2.61,2.63,301600.0,2.2895,2.2982,2.2807,2.2982,301600.0
2008-11-18 10:50:00,2.62,2.64,2.62,2.63,365600.0,2.2895,2.3069,2.2895,2.2982,365600.0
2008-11-18 10:55:00,2.64,2.64,2.62,2.63,200800.0,2.3069,2.3069,2.2895,2.2982,200800.0
2008-11-18 11:00:00,2.63,2.63,2.61,2.62,170400.0,2.2982,2.2982,2.2807,2.2895,170400.0
2008-11-18 11:05:00,2.62,2.64,2.62,2.63,147200.0,2.2895,2.3069,2.2895,2.2982,147200.0
2008-11-18 11:10:00,2.63,2.64,2.63,2.63,124800.0,2.2982,2.3069,2.2982,2.2982,124800.0
2008-11-18 11:15:00,2.63,2.64,2.62,2.63,169600.0,2.2982,2.3069,2.2895,2.2982,169600.0
2008-11-18 11:20:00,2.63,2.64,2.63,2.63,111200.0,2.2982,2.3069,2.2982,2.2982,111200.0
2008-11-18 11:25:00,2.63,2.64,2.62,2.63,225600.0,2.2982,2.3069,2.2895,2.2982,225600.0
2008-11-18 11:30:00,2.63,2.63,2.62,2.63,298400.0,2.2982,2.2982,2.2895,2.2982,298400.0
2008-11-18 11:35:00,2.63,2.65,2.63,2.63,200000.0,2.2982,2.3157,2.2982,2.2982,200000.0
2008-11-18 11:40:00,2.63,2.65,2.63,2.64,154400.0,2.2982,2.3157,2.2982,2.3069,154400.0
2008-11-18 11:45:00,2.64,2.65,2.63,2.63,99200.0,2.3069,2.3157,2.2982,2.2982,99200.0
2008-11-18 11:50:00,2.63,2.66,2.63,2.65,156800.0,2.2982,2.3244,2.2982,2.3157,156800.0
2008-11-18 11:55:00,2.65,2.67,2.65,2.67,185600.0,2.3157,2.3332,2.3157,2.3332,185600.0
2008-11-18 12:00:00,2.67,2.67,2.66,2.67,163200.0,2.3332,2.3332,2.3244,2.3332,163200.0
2008-11-18 12:05:00,2.67,2.67,2.65,2.66,254400.0,2.3332,2.3332,2.3157,2.3244,254400.0
2008-11-18 12:10:00,2.66,2.67,2.65,2.66,153600.0,2.3244,2.3332,2.3157,2.3244,153600.0
2008-11-18 12:15:00,2.66,2.67,2.66,2.67,146400.0,2.3244,2.3332,2.3244,2.3332,146400.0
2008-11-18 12:20:00,2.67,2.67,2.66,2.66,326400.0,2.3332,2.3332,2.3244,2.3244,326400.0
2008-11-18 12:25:00,2.66,2.66,2.65,2.66,196800.0,2.3244,2.3244,2.3157,2.3244,196800.0
2008-11-18 12:30:00,2.66,2.66,2.65,2.65,201600.0,2.3244,2.3244,2.3157,2.3157,201600.0
2008-11-18 12:35:00,2.65,2.66,2.65,2.65,264800.0,2.3157,2.3244,2.3157,2.3157,264800.0
2008-11-18 12:40:00,2.65,2.65,2.64,2.64,260000.0,2.3157,2.3157,2.3069,2.3069,260000.0
2008-11-18 12:45:00,2.64,2.65,2.64,2.64,276800.0,2.3069,2.3157,2.3069,2.3069,276800.0
2008-11-18 12:50:00,2.64,2.65,2.64,2.64,148800.0,2.3069,2.3157,2.3069,2.3069,148800.0
2008-11-18 12:55:00,2.64,2.65,2.64,2.65,183200.0,2.3069,2.3157,2.3069,2.3157,183200.0
2008-11-18 13:00:00,2.65,2.65,2.64,2.64,248000.0,2.3157,2.3157,2.3069,2.3069,248000.0
2008-11-18 13:05:00,2.64,2.65,2.64,2.64,210400.0,2.3069,2.3157,2.3069,2.3069,210400.0
2008-11-18 13:10:00,2.64,2.66,2.64,2.65,387200.0,2.3069,2.3244,2.3069,2.3157,387200.0
2008-11-18 13:15:00,2.65,2.65,2.64,2.65,260000.0,2.3157,2.3157,2.3069,2.3157,260000.0
2008-11-18 13:20:00,2.65,2.67,2.65,2.66,241600.0,2.3157,2.3332,2.3157,2.3244,241600.0
2008-11-18 13:25:00,2.66,2.67,2.66,2.67,306400.0,2.3244,2.3332,2.3244,2.3332,306400.0
2008-11-18 13:30:00,2.67,2.68,2.66,2.66,331200.0,2.3332,2.3419,2.3244,2.3244,331200.0
2008-11-18 13:35:00,2.66,2.66,2.64,2.65,226400.0,2.3244,2.3244,2.3069,2.3157,226400.0
2008-11-18 13:40:00,2.65,2.65,2.64,2.64,182400.0,2.3157,2.3157,2.3069,2.3069,182400.0
2008-11-18 13:45:00,2.64,2.65,2.62,2.62,174400.0,2.3069,2.3157,2.2895,2.2895,174400.0
2008-11-18 13:50:00,2.62,2.65,2.62,2.64,241600.0,2.2895,2.3157,2.2895,2.3069,241600.0
2008-11-18 13:55:00,2.64,2.66,2.64,2.66,321600.0,2.3069,2.3244,2.3069,2.3244,321600.0
2008-11-18 14:00:00,2.66,2.66,2.64,2.64,326400.0,2.3244,2.3244,2.3069,2.3069,326400.0
2008-11-18 14:05:00,2.64,2.66,2.64,2.66,727200.0,2.3069,2.3244,2.3069,2.3244,727200.0
2008-11-18 14:10:00,2.66,2.67,2.65,2.67,393600.0,2.3244,2.3332,2.3157,2.3332,393600.0
2008-11-18 14:15:00,2.67,2.67,2.65,2.66,447200.0,2.3332,2.3332,2.3157,2.3244,447200.0
2008-11-18 14:20:00,2.66,2.67,2.65,2.66,360000.0,2.3244,2.3332,2.3157,2.3244,360000.0
2008-11-18 14:25:00,2.66,2.66,2.64,2.65,358400.0,2.3244,2.3244,2.3069,2.3157,358400.0
2008-11-18 14:30:00,2.65,2.65,2.63,2.63,387200.0,2.3157,2.3157,2.2982,2.2982,387200.0
2008-11-18 14:35:00,2.63,2.64,2.63,2.64,409600.0,2.2982,2.3069,2.2982,2.3069,409600.0
2008-11-18 14:40:00,2.64,2.66,2.64,2.65,334400.0,2.3069,2.3244,2.3069,2.3157,334400.0
2008-11-18 14:45:00,2.64,2.64,2.62,2.63,540800.0,2.3069,2.3069,2.2895,2.2982,540800.0
2008-11-18 14:50:00,2.63,2.64,2.62,2.64,572800.0,2.2982,2.3069,2.2895,2.3069,572800.0
2008-11-18 14:55:00,2.64,2.65,2.63,2.64,380000.0,2.3069,2.3157,2.2982,2.3069,380000.0
2008-11-18 15:00:00,2.64,2.65,2.64,2.64,348800.0,2.3069,2.3157,2.3069,2.3069,348800.0
2008-11-18 15:05:00,2.64,2.67,2.64,2.67,568800.0,2.3069,2.3332,2.3069,2.3332,568800.0
2008-11-18 15:10:00,2.67,2.68,2.66,2.67,592000.0,2.3332,2.3419,2.3244,2.3332,592000.0
2008-11-18 15:15:00,2.67,2.69,2.66,2.68,448800.0,2.3332,2.3506,2.3244,2.3419,448800.0
2008-11-18 15:20:00,2.68,2.71,2.67,2.68,438400.0,2.3419,2.3681,2.3332,2.3419,438400.0
2008-11-18 15:25:00,2.68,2.68,2.66,2.68,397600.0,2.3419,2.3419,2.3244,2.3419,397600.0
2008-11-18 15:30:00,2.68,2.68,2.65,2.66,620000.0,2.3419,2.3419,2.3157,2.3244,620000.0
2008-11-18 15:35:00,2.66,2.69,2.66,2.68,595200.0,2.3244,2.3506,2.3244,2.3419,595200.0
2008-11-18 15:40:00,2.68,2.72,2.68,2.69,688800.0,2.3419,2.3769,2.3419,2.3506,688800.0
2008-11-18 15:45:00,2.69,2.74,2.69,2.73,729600.0,2.3506,2.3943,2.3506,2.3856,729600.0
2008-11-18 15:50:00,2.73,2.74,2.71,2.73,696000.0,2.3856,2.3943,2.3681,2.3856,696000.0
2008-11-18 15:55:00,2.73,2.74,2.71,2.73,852000.0,2.3856,2.3943,2.3681,2.3856,852000.0
2008-11-19 09:30:00,2.82,2.82,2.65,2.72,376000.0,2.4642,2.4642,2.3157,2.3769,376000.0
2008-11-19 09:35:00,2.72,2.77,2.72,2.75,284000.0,2.3769,2.4205,2.3769,2.4031,284000.0
2008-11-19 09:40:00,2.76,2.77,2.75,2.76,243200.0,2.4118,2.4205,2.4031,2.4118,243200.0
2008-11-19 09:45:00,2.76,2.77,2.75,2.75,335200.0,2.4118,2.4205,2.4031,2.4031,335200.0
2008-11-19 09:50:00,2.75,2.75,2.72,2.73,630400.0,2.4031,2.4031,2.3769,2.3856,630400.0
2008-11-19 09:55:00,2.73,2.75,2.73,2.75,301600.0,2.3856,2.4031,2.3856,2.4031,301600.0
2008-11-19 10:00:00,2.75,2.75,2.73,2.75,272800.0,2.4031,2.4031,2.3856,2.4031,272800.0
2008-11-19 10:05:00,2.75,2.77,2.73,2.77,348000.0,2.4031,2.4205,2.3856,2.4205,348000.0
2008-11-19 10:10:00,2.77,2.79,2.75,2.79,1588000.0,2.4205,2.438,2.4031,2.438,1588000.0
2008-11-19 10:15:00,2.79,2.81,2.78,2.79,560800.0,2.438,2.4555,2.4293,2.438,560800.0
2008-11-19 10:20:00,2.79,2.82,2.78,2.81,420000.0,2.438,2.4642,2.4293,2.4555,420000.0
2008-11-19 10:25:00,2.81,2.82,2.79,2.8,472800.0,2.4555,2.4642,2.438,2.4468,472800.0
2008-11-19 10:30:00,2.8,2.81,2.8,2.81,305600.0,2.4468,2.4555,2.4468,2.4555,305600.0
2008-11-19 10:35:00,2.81,2.81,2.8,2.81,477600.0,2.4555,2.4555,2.4468,2.4555,477600.0
2008-11-19 10:40:00,2.81,2.81,2.79,2.79,342400.0,2.4555,2.4555,2.438,2.438,342400.0
2008-11-19 10:45:00,2.79,2.79,2.78,2.79,331200.0,2.438,2.438,2.4293,2.438,331200.0
2008-11-19 10:50:00,2.79,2.81,2.78,2.8,483200.0,2.438,2.4555,2.4293,2.4468,483200.0
2008-11-19 10:55:00,2.8,2.81,2.79,2.79,795200.0,2.4468,2.4555,2.438,2.438,795200.0
2008-11-19 11:00:00,2.79,2.79,2.78,2.79,428000.0,2.438,2.438,2.4293,2.438,428000.0
2008-11-19 11:05:00,2.79,2.79,2.78,2.79,503200.0,2.438,2.438,2.4293,2.438,503200.0
2008-11-19 11:10:00,2.79,2.79,2.78,2.79,592800.0,2.438,2.438,2.4293,2.438,592800.0
2008-11-19 11:15:00,2.79,2.79,2.78,2.79,514400.0,2.438,2.438,2.4293,2.438,514400.0
2008-11-19 11:20:00,2.79,2.79,2.78,2.78,432000.0,2.438,2.438,2.4293,2.4293,432000.0
2008-11-19 11:25:00,2.78,2.78,2.77,2.77,734400.0,2.4293,2.4293,2.4205,2.4205,734400.0
2008-11-19 11:30:00,2.77,2.78,2.77,2.77,743200.0,2.4205,2.4293,2.4205,2.4205,743200.0
2008-11-19 11:35:00,2.77,2.77,2.76,2.76,508800.0,2.4205,2.4205,2.4118,2.4118,508800.0
2008-11-19 11:40:00,2.76,2.78,2.76,2.77,620800.0,2.4118,2.4293,2.4118,2.4205,620800.0
2008-11-19 11:45:00,2.77,2.77,2.75,2.77,601600.0,2.4205,2.4205,2.4031,2.4205,601600.0
2008-11-19 11:50:00,2.77,2.77,2.75,2.75,833600.0,2.4205,2.4205,2.4031,2.4031,833600.0
2008-11-19 11:55:00,2.75,2.75,2.74,2.75,469600.0,2.4031,2.4031,2.3943,2.4031,469600.0
2008-11-19 12:00:00,2.75,2.76,2.74,2.74,643200.0,2.4031,2.4118,2.3943,2.3943,643200.0
2008-11-19 12:05:00,2.74,2.75,2.73,2.75,368000.0,2.3943,2.4031,2.3856,2.4031,368000.0
2008-11-19 12:10:00,2.75,2.75,2.73,2.75,312000.0,2.4031,2.4031,2.3856,2.4031,312000.0
2008-11-19 12:15:00,2.74,2.74,2.71,2.72,288000.0,2.3943,2.3943,2.3681,2.3769,288000.0
2008-11-19 12:20:00,2.72,2.73,2.71,2.73,404000.0,2.3769,2.3856,2.3681,2.3856,404000.0
2008-11-19 12:25:00,2.73,2.73,2.7,2.7,285600.0,2.3856,2.3856,2.3594,2.3594,285600.0
2008-11-19 12:30:00,2.7,2.71,2.69,2.69,378400.0,2.3594,2.3681,2.3506,2.3506,378400.0
2008-11-19 12:35:00,2.69,2.72,2.69,2.72,360000.0,2.3506,2.3769,2.3506,2.3769,360000.0
2008-11-19 12:40:00,2.72,2.72,2.71,2.71,224800.0,2.3769,2.3769,2.3681,2.3681,224800.0
2008-11-19 12:45:00,2.71,2.71,2.7,2.71,84000.0,2.3681,2.3681,2.3594,2.3681,84000.0
2008-11-19 12:50:00,2.71,2.71,2.7,2.7,127200.0,2.3681,2.3681,2.3594,2.3594,127200.0
2008-11-19 12:55:00,2.7,2.71,2.7,2.71,154400.0,2.3594,2.3681,2.3594,2.3681,154400.0
2008-11-19 13:00:00,2.71,2.72,2.7,2.71,224000.0,2.3681,2.3769,2.3594,2.3681,224000.0
2008-11-19 13:05:00,2.71,2.72,2.7,2.7,185600.0,2.3681,2.3769,2.3594,2.3594,185600.0
2008-11-19 13:10:00,2.7,2.71,2.7,2.71,221600.0,2.3594,2.3681,2.3594,2.3681,221600.0
2008-11-19 13:15:00,2.71,2.71,2.7,2.7,308800.0,2.3681,2.3681,2.3594,2.3594,308800.0
2008-11-19 13:20:00,2.7,2.7,2.7,2.7,154400.0,2.3594,2.3594,2.3594,2.3594,154400.0
2008-11-19 13:25:00,2.7,2.7,2.69,2.69,102400.0,2.3594,2.3594,2.3506,2.3506,102400.0
2008-11-19 13:30:00,2.69,2.69,2.68,2.68,182400.0,2.3506,2.3506,2.3419,2.3419,182400.0
2008-11-19 13:35:00,2.68,2.69,2.67,2.69,132000.0,2.3419,2.3506,2.3332,2.3506,132000.0
2008-11-19 13:40:00,2.69,2.7,2.69,2.69,88800.0,2.3506,2.3594,2.3506,2.3506,88800.0
2008-11-19 13:45:00,2.7,2.7,2.69,2.69,203200.0,2.3594,2.3594,2.3506,2.3506,203200.0
2008-11-19 13:50:00,2.69,2.69,2.68,2.69,312800.0,2.3506,2.3506,2.3419,2.3506,312800.0
2008-11-19 13:55:00,2.69,2.7,2.69,2.7,256000.0,2.3506,2.3594,2.3506,2.3594,256000.0
2008-11-19 14:00:00,2.7,2.7,2.69,2.69,248800.0,2.3594,2.3594,2.3506,2.3506,248800.0
2008-11-19 14:05:00,2.69,2.69,2.68,2.68,217600.0,2.3506,2.3506,2.3419,2.3419,217600.0
2008-11-19 14:10:00,2.68,2.69,2.68,2.68,325600.0,2.3419,2.3506,2.3419,2.3419,325600.0
2008-11-19 14:15:00,2.68,2.69,2.67,2.67,494400.0,2.3419,2.3506,2.3332,2.3332,494400.0
2008-11-19 14:20:00,2.67,2.67,2.66,2.66,292800.0,2.3332,2.3332,2.3244,2.3244,292800.0
2008-11-19 14:25:00,2.66,2.69,2.66,2.68,480800.0,2.3244,2.3506,2.3244,2.3419,480800.0
2008-11-19 14:30:00,2.68,2.69,2.65,2.65,293600.0,2.3419,2.3506,2.3157,2.3157,293600.0
2008-11-19 14:35:00,2.65,2.66,2.65,2.65,325600.0,2.3157,2.3244,2.3157,2.3157,325600.0
2008-11-19 14:40:00,2.65,2.69,2.65,2.68,354400.0,2.3157,2.3506,2.3157,2.3419,354400.0
2008-11-19 14:45:00,2.68,2.72,2.68,2.7,255200.0,2.3419,2.3769,2.3419,2.3594,255200.0
2008-11-19 14:50:00,2.69,2.71,2.69,2.69,238400.0,2.3506,2.3681,2.3506,2.3506,238400.0
2008-11-19 14:55:00,2.69,2.7,2.68,2.69,194400.0,2.3506,2.3594,2.3419,2.3506,194400.0
2008-11-19 15:00:00,2.69,2.69,2.67,2.69,219200.0,2.3506,2.3506,2.3332,2.3506,219200.0
2008-11-19 15:05:00,2.69,2.71,2.68,2.7,224000.0,2.3506,2.3681,2.3419,2.3594,224000.0
2008-11-19 15:10:00,2.69,2.71,2.68,2.69,268800.0,2.3506,2.3681,2.3419,2.3506,268800.0
2008-11-19 15:15:00,2.69,2.69,2.65,2.66,321600.0,2.3506,2.3506,2.3157,2.3244,321600.0
2008-11-19 15:20:00,2.66,2.66,2.65,2.65,339200.0,2.3244,2.3244,2.3157,2.3157,339200.0
2008-11-19 15:25:00,2.65,2.66,2.64,2.66,372800.0,2.3157,2.3244,2.3069,2.3244,372800.0
2008-11-19 15:30:00,2.66,2.68,2.66,2.68,536000.0,2.3244,2.3419,2.3244,2.3419,536000.0
2008-11-19 15:35:00,2.68,2.69,2.65,2.65,601600.0,2.3419,2.3506,2.3157,2.3157,601600.0
2008-11-19 15:40:00,2.65,2.67,2.64,2.64,539200.0,2.3157,2.3332,2.3069,2.3069,539200.0
2008-11-19 15:45:00,2.64,2.65,2.63,2.64,678400.0,2.3069,2.3157,2.2982,2.3069,678400.0
2008-11-19 15:50:00,2.64,2.64,2.63,2.64,781600.0,2.3069,2.3069,2.2982,2.3069,781600.0
2008-11-19 15:55:00,2.64,2.64,2.63,2.63,1254400.0,2.3069,2.3069,2.2982,2.2982,1254400.0
2008-11-20 09:30:00,2.59,2.59,2.56,2.56,200800.0,2.2633,2.2633,2.237,2.237,200800.0
2008-11-20 09:35:00,2.56,2.56,2.53,2.54,153600.0,2.237,2.237,2.2108,2.2196,153600.0
2008-11-20 09:40:00,2.53,2.53,2.49,2.49,333600.0,2.2108,2.2108,2.1759,2.1759,333600.0
2008-11-20 09:45:00,2.5,2.53,2.49,2.51,182400.0,2.1846,2.2108,2.1759,2.1933,182400.0
2008-11-20 09:50:00,2.51,2.53,2.49,2.49,340800.0,2.1933,2.2108,2.1759,2.1759,340800.0
2008-11-20 09:55:00,2.49,2.49,2.47,2.47,652800.0,2.1759,2.1759,2.1584,2.1584,652800.0
2008-11-20 10:00:00,2.47,2.48,2.43,2.43,621600.0,2.1584,2.1671,2.1234,2.1234,621600.0
2008-11-20 10:05:00,2.43,2.45,2.4,2.4,809600.0,2.1234,2.1409,2.0972,2.0972,809600.0
2008-11-20 10:10:00,2.41,2.41,2.38,2.39,796800.0,2.106,2.106,2.0797,2.0885,796800.0
2008-11-20 10:15:00,2.39,2.4,2.38,2.4,430400.0,2.0885,2.0972,2.0797,2.0972,430400.0
2008-11-20 10:20:00,2.4,2.44,2.4,2.42,377600.0,2.0972,2.1322,2.0972,2.1147,377600.0
2008-11-20 10:25:00,2.42,2.43,2.4,2.43,572000.0,2.1147,2.1234,2.0972,2.1234,572000.0
2008-11-20 10:30:00,2.42,2.44,2.42,2.43,652800.0,2.1147,2.1322,2.1147,2.1234,652800.0
2008-11-20 10:35:00,2.43,2.43,2.39,2.39,544000.0,2.1234,2.1234,2.0885,2.0885,544000.0
2008-11-20 10:40:00,2.39,2.46,2.39,2.46,600800.0,2.0885,2.1497,2.0885,2.1497,600800.0
2008-11-20 10:45:00,2.46,2.49,2.46,2.48,844000.0,2.1497,2.1759,2.1497,2.1671,844000.0
2008-11-20 10:50:00,2.48,2.49,2.47,2.49,287200.0,2.1671,2.1759,2.1584,2.1759,287200.0
2008-11-20 10:55:00,2.49,2.51,2.47,2.51,271200.0,2.1759,2.1933,2.1584,2.1933,271200.0
2008-11-20 11:00:00,2.51,2.53,2.51,2.53,252000.0,2.1933,2.2108,2.1933,2.2108,252000.0
2008-11-20 11:05:00,2.54,2.54,2.51,2.51,182400.0,2.2196,2.2196,2.1933,2.1933,182400.0
2008-11-20 11:10:00,2.51,2.54,2.5,2.54,304800.0,2.1933,2.2196,2.1846,2.2196,304800.0
2008-11-20 11:15:00,2.53,2.54,2.5,2.5,158400.0,2.2108,2.2196,2.1846,2.1846,158400.0
2008-11-20 11:20:00,2.5,2.52,2.49,2.51,208000.0,2.1846,2.2021,2.1759,2.1933,208000.0
2008-11-20 11:25:00,2.51,2.52,2.5,2.52,166400.0,2.1933,2.2021,2.1846,2.2021,166400.0
2008-11-20 11:30:00,2.52,2.52,2.51,2.52,119200.0,2.2021,2.2021,2.1933,2.2021,119200.0
2008-11-20 11:35:00,2.52,2.52,2.51,2.51,429600.0,2.2021,2.2021,2.1933,2.1933,429600.0
2008-11-20 11:40:00,2.51,2.52,2.51,2.52,180000.0,2.1933,2.2021,2.1933,2.2021,180000.0
2008-11-20 11:45:00,2.52,2.52,2.49,2.51,127200.0,2.2021,2.2021,2.1759,2.1933,127200.0
2008-11-20 11:50:00,2.51,2.51,2.49,2.5,103200.0,2.1933,2.1933,2.1759,2.1846,103200.0
2008-11-20 11:55:00,2.49,2.51,2.49,2.5,140800.0,2.1759,2.1933,2.1759,2.1846,140800.0
2008-11-20 12:00:00,2.5,2.5,2.47,2.48,90400.0,2.1846,2.1846,2.1584,2.1671,90400.0
2008-11-20 12:05:00,2.48,2.5,2.48,2.5,256800.0,2.1671,2.1846,2.1671,2.1846,256800.0
2008-11-20 12:10:00,2.5,2.52,2.5,2.52,790400.0,2.1846,2.2021,2.1846,2.2021,790400.0
2008-11-20 12:15:00,2.52,2.52,2.51,2.52,261600.0,2.2021,2.2021,2.1933,2.2021,261600.0
2008-11-20 12:20:00,2.52,2.55,2.52,2.54,161600.0,2.2021,2.2283,2.2021,2.2196,161600.0
2008-11-20 12:25:00,2.53,2.56,2.53,2.56,133600.0,2.2108,2.237,2.2108,2.237,133600.0
2008-11-20 12:30:00,2.56,2.57,2.55,2.55,212000.0,2.237,2.2458,2.2283,2.2283,212000.0
2008-11-20 12:35:00,2.55,2.55,2.54,2.54,230400.0,2.2283,2.2283,2.2196,2.2196,230400.0
2008-11-20 12:40:00,2.54,2.54,2.53,2.54,128000.0,2.2196,2.2196,2.2108,2.2196,128000.0
2008-11-20 12:45:00,2.54,2.57,2.54,2.57,175200.0,2.2196,2.2458,2.2196,2.2458,175200.0
2008-11-20 12:50:00,2.57,2.58,2.54,2.54,400000.0,2.2458,2.2545,2.2196,2.2196,400000.0
2008-11-20 12:55:00,2.54,2.55,2.53,2.53,104800.0,2.2196,2.2283,2.2108,2.2108,104800.0
2008-11-20 13:00:00,2.53,2.54,2.52,2.53,384000.0,2.2108,2.2196,2.2021,2.2108,384000.0
2008-11-20 13:05:00,2.53,2.54,2.53,2.53,176800.0,2.2108,2.2196,2.2108,2.2108,176800.0
2008-11-20 13:10:00,2.53,2.54,2.52,2.54,123200.0,2.2108,2.2196,2.2021,2.2196,123200.0
2008-11-20 13:15:00,2.54,2.56,2.53,2.54,156000.0,2.2196,2.237,2.2108,2.2196,156000.0
2008-11-20 13:20:00,2.54,2.54,2.52,2.54,402400.0,2.2196,2.2196,2.2021,2.2196,402400.0
2008-11-20 13:25:00,2.54,2.55,2.52,2.52,110400.0,2.2196,2.2283,2.2021,2.2021,110400.0
2008-11-20 13:30:00,2.52,2.54,2.52,2.54,239200.0,2.2021,2.2196,2.2021,2.2196,239200.0
2008-11-20 13:35:00,2.54,2.54,2.52,2.53,639200.0,2.2196,2.2196,2.2021,2.2108,639200.0
2008-11-20 13:40:00,2.53,2.54,2.53,2.54,123200.0,2.2108,2.2196,2.2108,2.2196,123200.0
2008-11-20 13:45:00,2.54,2.55,2.53,2.54,107200.0,2.2196,2.2283,2.2108,2.2196,107200.0
2008-11-20 13:50:00,2.54,2.55,2.53,2.54,79200.0,2.2196,2.2283,2.2108,2.2196,79200.0
2008-11-20 13:55:00,2.54,2.55,2.53,2.55,240800.0,2.2196,2.2283,2.2108,2.2283,240800.0
2008-11-20 14:00:00,2.55,2.56,2.54,2.54,213600.0,2.2283,2.237,2.2196,2.2196,213600.0
2008-11-20 14:05:00,2.54,2.55,2.53,2.53,243200.0,2.2196,2.2283,2.2108,2.2108,243200.0
2008-11-20 14:10:00,2.53,2.54,2.53,2.53,116000.0,2.2108,2.2196,2.2108,2.2108,116000.0
2008-11-20 14:15:00,2.53,2.54,2.5,2.5,126400.0,2.2108,2.2196,2.1846,2.1846,126400.0
2008-11-20 14:20:00,2.5,2.52,2.5,2.51,112000.0,2.1846,2.2021,2.1846,2.1933,112000.0
2008-11-20 14:25:00,2.52,2.52,2.51,2.51,216000.0,2.2021,2.2021,2.1933,2.1933,216000.0
2008-11-20 14:30:00,2.51,2.52,2.5,2.5,140800.0,2.1933,2.2021,2.1846,2.1846,140800.0
2008-11-20 14:35:00,2.5,2.52,2.5,2.51,102400.0,2.1846,2.2021,2.1846,2.1933,102400.0
2008-11-20 14:40:00,2.51,2.52,2.5,2.51,139200.0,2.1933,2.2021,2.1846,2.1933,139200.0
2008-11-20 14:45:00,2.5,2.5,2.48,2.49,132800.0,2.1846,2.1846,2.1671,2.1759,132800.0
2008-11-20 14:50:00,2.49,2.5,2.49,2.5,415200.0,2.1759,2.1846,2.1759,2.1846,415200.0
2008-11-20 14:55:00,2.5,2.5,2.48,2.5,360800.0,2.1846,2.1846,2.1671,2.1846,360800.0
2008-11-20 15:00:00,2.5,2.53,2.49,2.5,576800.0,2.1846,2.2108,2.1759,2.1846,576800.0
2008-11-20 15:05:00,2.49,2.5,2.49,2.49,180800.0,2.1759,2.1846,2.1759,2.1759,180800.0
2008-11-20 15:10:00,2.49,2.51,2.49,2.49,268800.0,2.1759,2.1933,2.1759,2.1759,268800.0
2008-11-20 15:15:00,2.49,2.5,2.47,2.47,185600.0,2.1759,2.1846,2.1584,2.1584,185600.0
2008-11-20 15:20:00,2.47,2.49,2.47,2.47,475200.0,2.1584,2.1759,2.1584,2.1584,475200.0
2008-11-20 15:25:00,2.47,2.47,2.46,2.47,148800.0,2.1584,2.1584,2.1497,2.1584,148800.0
2008-11-20 15:30:00,2.47,2.48,2.46,2.46,281600.0,2.1584,2.1671,2.1497,2.1497,281600.0
2008-11-20 15:35:00,2.46,2.46,2.41,2.42,289600.0,2.1497,2.1497,2.106,2.1147,289600.0
2008-11-20 15:40:00,2.42,2.42,2.39,2.4,992800.0,2.1147,2.1147,2.0885,2.0972,992800.0
2008-11-20 15:45:00,2.4,2.43,2.4,2.42,1064000.0,2.0972,2.1234,2.0972,2.1147,1064000.0
2008-11-20 15:50:00,2.42,2.42,2.37,2.38,660000.0,2.1147,2.1147,2.071,2.0797,660000.0
2008-11-20 15:55:00,2.38,2.38,2.36,2.38,1303200.0,2.0797,2.0797,2.0623,2.0797,1303200.0
2008-11-21 09:30:00,2.3,2.57,2.3,2.39,921600.0,2.0098,2.2458,2.0098,2.0885,921600.0
2008-11-21 09:35:00,2.39,2.4,2.36,2.36,332800.0,2.0885,2.0972,2.0623,2.0623,332800.0
2008-11-21 09:40:00,2.36,2.4,2.36,2.39,312800.0,2.0623,2.0972,2.0623,2.0885,312800.0
2008-11-21 09:45:00,2.39,2.43,2.38,2.41,202400.0,2.0885,2.1234,2.0797,2.106,202400.0
2008-11-21 09:50:00,2.41,2.41,2.39,2.39,144000.0,2.106,2.106,2.0885,2.0885,144000.0
2008-11-21 09:55:00,2.39,2.39,2.35,2.36,218400.0,2.0885,2.0885,2.0535,2.0623,218400.0
2008-11-21 10:00:00,2.36,2.37,2.34,2.35,254400.0,2.0623,2.071,2.0448,2.0535,254400.0
2008-11-21 10:05:00,2.34,2.38,2.34,2.37,328800.0,2.0448,2.0797,2.0448,2.071,328800.0
2008-11-21 10:10:00,2.37,2.37,2.33,2.33,259200.0,2.071,2.071,2.0361,2.0361,259200.0
2008-11-21 10:15:00,2.33,2.34,2.32,2.32,326400.0,2.0361,2.0448,2.0273,2.0273,326400.0
2008-11-21 10:20:00,2.32,2.35,2.32,2.33,360800.0,2.0273,2.0535,2.0273,2.0361,360800.0
2008-11-21 10:25:00,2.33,2.34,2.32,2.33,209600.0,2.0361,2.0448,2.0273,2.0361,209600.0
2008-11-21 10:30:00,2.33,2.35,2.32,2.33,120800.0,2.0361,2.0535,2.0273,2.0361,120800.0
2008-11-21 10:35:00,2.33,2.36,2.33,2.36,220800.0,2.0361,2.0623,2.0361,2.0623,220800.0
2008-11-21 10:40:00,2.36,2.37,2.35,2.36,249600.0,2.0623,2.071,2.0535,2.0623,249600.0
2008-11-21 10:45:00,2.36,2.38,2.35,2.36,521600.0,2.0623,2.0797,2.0535,2.0623,521600.0
2008-11-21 10:50:00,2.36,2.37,2.35,2.36,649600.0,2.0623,2.071,2.0535,2.0623,649600.0
2008-11-21 10:55:00,2.36,2.37,2.34,2.34,233600.0,2.0623,2.071,2.0448,2.0448,233600.0
2008-11-21 11:00:00,2.34,2.34,2.32,2.32,161600.0,2.0448,2.0448,2.0273,2.0273,161600.0
2008-11-21 11:05:00,2.32,2.33,2.31,2.33,200800.0,2.0273,2.0361,2.0186,2.0361,200800.0
2008-11-21 11:10:00,2.34,2.37,2.34,2.35,279200.0,2.0448,2.071,2.0448,2.0535,279200.0
2008-11-21 11:15:00,2.35,2.36,2.34,2.36,140800.0,2.0535,2.0623,2.0448,2.0623,140800.0
2008-11-21 11:20:00,2.36,2.38,2.36,2.38,111200.0,2.0623,2.0797,2.0623,2.0797,111200.0
2008-11-21 11:25:00,2.38,2.39,2.37,2.38,72000.0,2.0797,2.0885,2.071,2.0797,72000.0
2008-11-21 11:30:00,2.38,2.39,2.38,2.38,154400.0,2.0797,2.0885,2.0797,2.0797,154400.0
2008-11-21 11:35:00,2.38,2.4,2.38,2.39,171200.0,2.0797,2.0972,2.0797,2.0885,171200.0
2008-11-21 11:40:00,2.39,2.42,2.39,2.4,136800.0,2.0885,2.1147,2.0885,2.0972,136800.0
2008-11-21 11:45:00,2.4,2.41,2.38,2.4,202400.0,2.0972,2.106,2.0797,2.0972,202400.0
2008-11-21 11:50:00,2.39,2.4,2.39,2.39,107200.0,2.0885,2.0972,2.0885,2.0885,107200.0
2008-11-21 11:55:00,2.39,2.39,2.37,2.37,223200.0,2.0885,2.0885,2.071,2.071,223200.0
2008-11-21 12:00:00,2.37,2.38,2.36,2.38,164800.0,2.071,2.0797,2.0623,2.0797,164800.0
2008-11-21 12:05:00,2.38,2.38,2.37,2.37,212000.0,2.0797,2.0797,2.071,2.071,212000.0
2008-11-21 12:10:00,2.37,2.37,2.35,2.36,93600.0,2.071,2.071,2.0535,2.0623,93600.0
2008-11-21 12:15:00,2.37,2.38,2.36,2.36,158400.0,2.071,2.0797,2.0623,2.0623,158400.0
2008-11-21 12:20:00,2.36,2.37,2.36,2.36,176800.0,2.0623,2.071,2.0623,2.0623,176800.0
2008-11-21 12:25:00,2.37,2.37,2.35,2.37,294400.0,2.071,2.071,2.0535,2.071,294400.0
2008-11-21 12:30:00,2.37,2.39,2.36,2.39,162400.0,2.071,2.0885,2.0623,2.0885,162400.0
2008-11-21 12:35:00,2.39,2.4,2.38,2.4,152800.0,2.0885,2.0972,2.0797,2.0972,152800.0
2008-11-21 12:40:00,2.4,2.4,2.39,2.4,130400.0,2.0972,2.0972,2.0885,2.0972,130400.0
2008-11-21 12:45:00,2.39,2.41,2.38,2.38,372800.0,2.0885,2.106,2.0797,2.0797,372800.0
2008-11-21 12:50:00,2.38,2.4,2.38,2.39,185600.0,2.0797,2.0972,2.0797,2.0885,185600.0
2008-11-21 12:55:00,2.39,2.4,2.39,2.39,153600.0,2.0885,2.0972,2.0885,2.0885,153600.0
2008-11-21 13:00:00,2.39,2.39,2.37,2.38,180000.0,2.0885,2.0885,2.071,2.0797,180000.0
2008-11-21 13:05:00,2.38,2.39,2.37,2.38,203200.0,2.0797,2.0885,2.071,2.0797,203200.0
2008-11-21 13:10:00,2.39,2.39,2.38,2.39,204000.0,2.0885,2.0885,2.0797,2.0885,204000.0
2008-11-21 13:15:00,2.39,2.39,2.38,2.38,127200.0,2.0885,2.0885,2.0797,2.0797,127200.0
2008-11-21 13:20:00,2.38,2.38,2.37,2.37,133600.0,2.0797,2.0797,2.071,2.071,133600.0
2008-11-21 13:25:00,2.37,2.38,2.37,2.38,119200.0,2.071,2.0797,2.071,2.0797,119200.0
2008-11-21 13:30:00,2.38,2.38,2.37,2.37,120000.0,2.0797,2.0797,2.071,2.071,120000.0
2008-11-21 13:35:00,2.37,2.37,2.35,2.37,114400.0,2.071,2.071,2.0535,2.071,114400.0
2008-11-21 13:40:00,2.37,2.39,2.36,2.37,104000.0,2.071,2.0885,2.0623,2.071,104000.0
2008-11-21 13:45:00,2.37,2.38,2.37,2.37,58400.0,2.071,2.0797,2.071,2.071,58400.0
2008-11-21 13:50:00,2.37,2.37,2.36,2.36,141600.0,2.071,2.071,2.0623,2.0623,141600.0
2008-11-21 13:55:00,2.36,2.36,2.34,2.34,165600.0,2.0623,2.0623,2.0448,2.0448,165600.0
2008-11-21 14:00:00,2.34,2.37,2.33,2.37,325600.0,2.0448,2.071,2.0361,2.071,325600.0
2008-11-21 14:05:00,2.37,2.38,2.36,2.36,284800.0,2.071,2.0797,2.0623,2.0623,284800.0
2008-11-21 14:10:00,2.36,2.37,2.36,2.36,160800.0,2.0623,2.071,2.0623,2.0623,160800.0
2008-11-21 14:15:00,2.36,2.36,2.35,2.36,139200.0,2.0623,2.0623,2.0535,2.0623,139200.0
2008-11-21 14:20:00,2.36,2.38,2.36,2.37,216000.0,2.0623,2.0797,2.0623,2.071,216000.0
2008-11-21 14:25:00,2.37,2.37,2.36,2.36,109600.0,2.071,2.071,2.0623,2.0623,109600.0
2008-11-21 14:30:00,2.36,2.36,2.35,2.36,145600.0,2.0623,2.0623,2.0535,2.0623,145600.0
2008-11-21 14:35:00,2.35,2.35,2.34,2.35,354400.0,2.0535,2.0535,2.0448,2.0535,354400.0
2008-11-21 14:40:00,2.35,2.35,2.32,2.35,239200.0,2.0535,2.0535,2.0273,2.0535,239200.0
2008-11-21 14:45:00,2.35,2.37,2.35,2.37,316800.0,2.0535,2.071,2.0535,2.071,316800.0
2008-11-21 14:50:00,2.36,2.37,2.35,2.35,159200.0,2.0623,2.071,2.0535,2.0535,159200.0
2008-11-21 14:55:00,2.35,2.36,2.34,2.35,316800.0,2.0535,2.0623,2.0448,2.0535,316800.0
2008-11-21 15:00:00,2.35,2.37,2.35,2.37,370400.0,2.0535,2.071,2.0535,2.071,370400.0
2008-11-21 15:05:00,2.37,2.39,2.36,2.37,492000.0,2.071,2.0885,2.0623,2.071,492000.0
2008-11-21 15:10:00,2.37,2.42,2.36,2.41,556000.0,2.071,2.1147,2.0623,2.106,556000.0
2008-11-21 15:15:00,2.41,2.41,2.39,2.4,461600.0,2.106,2.106,2.0885,2.0972,461600.0
2008-11-21 15:20:00,2.41,2.41,2.38,2.39,501600.0,2.106,2.106,2.0797,2.0885,501600.0
2008-11-21 15:25:00,2.39,2.4,2.38,2.39,1383200.0,2.0885,2.0972,2.0797,2.0885,1383200.0
2008-11-21 15:30:00,2.39,2.43,2.38,2.43,683200.0,2.0885,2.1234,2.0797,2.1234,683200.0
2008-11-21 15:35:00,2.43,2.46,2.42,2.44,729600.0,2.1234,2.1497,2.1147,2.1322,729600.0
2008-11-21 15:40:00,2.45,2.45,2.42,2.42,630400.0,2.1409,2.1409,2.1147,2.1147,630400.0
2008-11-21 15:45:00,2.42,2.44,2.4,2.44,981600.0,2.1147,2.1322,2.0972,2.1322,981600.0
2008-11-21 15:50:00,2.43,2.45,2.42,2.45,974400.0,2.1234,2.1409,2.1147,2.1409,974400.0
2008-11-21 15:55:00,2.45,2.46,2.45,2.46,818400.0,2.1409,2.1497,2.1409,2.1497,818400.0
2008-11-24 09:30:00,2.52,2.57,2.47,2.47,396000.0,2.2021,2.2458,2.1584,2.1584,396000.0
2008-11-24 09:35:00,2.48,2.52,2.48,2.5,233600.0,2.1671,2.2021,2.1671,2.1846,233600.0
2008-11-24 09:40:00,2.5,2.5,2.48,2.5,208000.0,2.1846,2.1846,2.1671,2.1846,208000.0
2008-11-24 09:45:00,2.5,2.51,2.49,2.5,212000.0,2.1846,2.1933,2.1759,2.1846,212000.0
2008-11-24 09:50:00,2.5,2.51,2.49,2.5,196800.0,2.1846,2.1933,2.1759,2.1846,196800.0
2008-11-24 09:55:00,2.5,2.51,2.49,2.5,192000.0,2.1846,2.1933,2.1759,2.1846,192000.0
2008-11-24 10:00:00,2.51,2.55,2.51,2.53,113600.0,2.1933,2.2283,2.1933,2.2108,113600.0
2008-11-24 10:05:00,2.53,2.56,2.53,2.56,132000.0,2.2108,2.237,2.2108,2.237,132000.0
2008-11-24 10:10:00,2.55,2.56,2.54,2.55,81600.0,2.2283,2.237,2.2196,2.2283,81600.0
2008-11-24 10:15:00,2.55,2.55,2.53,2.53,86400.0,2.2283,2.2283,2.2108,2.2108,86400.0
2008-11-24 10:20:00,2.54,2.56,2.53,2.55,155200.0,2.2196,2.237,2.2108,2.2283,155200.0
2008-11-24 10:25:00,2.55,2.57,2.55,2.56,184000.0,2.2283,2.2458,2.2283,2.237,184000.0
2008-11-24 10:30:00,2.56,2.57,2.55,2.56,356000.0,2.237,2.2458,2.2283,2.237,356000.0
2008-11-24 10:35:00,2.56,2.56,2.55,2.55,238400.0,2.237,2.237,2.2283,2.2283,238400.0
2008-11-24 10:40:00,2.55,2.57,2.55,2.57,254400.0,2.2283,2.2458,2.2283,2.2458,254400.0
2008-11-24 10:45:00,2.57,2.58,2.54,2.54,195200.0,2.2458,2.2545,2.2196,2.2196,195200.0
2008-11-24 10:50:00,2.54,2.55,2.54,2.54,192000.0,2.2196,2.2283,2.2196,2.2196,192000.0
2008-11-24 10:55:00,2.54,2.56,2.53,2.56,207200.0,2.2196,2.237,2.2108,2.237,207200.0
2008-11-24 11:00:00,2.56,2.58,2.56,2.56,214400.0,2.237,2.2545,2.237,2.237,214400.0
2008-11-24 11:05:00,2.56,2.57,2.55,2.56,236800.0,2.237,2.2458,2.2283,2.237,236800.0
2008-11-24 11:10:00,2.56,2.57,2.56,2.57,229600.0,2.237,2.2458,2.237,2.2458,229600.0
2008-11-24 11:15:00,2.57,2.59,2.57,2.58,239200.0,2.2458,2.2633,2.2458,2.2545,239200.0
2008-11-24 11:20:00,2.58,2.61,2.57,2.6,242400.0,2.2545,2.2807,2.2458,2.272,242400.0
2008-11-24 11:25:00,2.6,2.61,2.59,2.59,186400.0,2.272,2.2807,2.2633,2.2633,186400.0
2008-11-24 11:30:00,2.6,2.61,2.6,2.61,216000.0,2.272,2.2807,2.272,2.2807,216000.0
2008-11-24 11:35:00,2.61,2.62,2.61,2.62,260800.0,2.2807,2.2895,2.2807,2.2895,260800.0
2008-11-24 11:40:00,2.62,2.62,2.61,2.62,180000.0,2.2895,2.2895,2.2807,2.2895,180000.0
2008-11-24 11:45:00,2.62,2.63,2.61,2.62,228000.0,2.2895,2.2982,2.2807,2.2895,228000.0
2008-11-24 11:50:00,2.62,2.64,2.62,2.62,136800.0,2.2895,2.3069,2.2895,2.2895,136800.0
2008-11-24 11:55:00,2.62,2.62,2.61,2.61,104800.0,2.2895,2.2895,2.2807,2.2807,104800.0
2008-11-24 12:00:00,2.62,2.63,2.62,2.63,160800.0,2.2895,2.2982,2.2895,2.2982,160800.0
2008-11-24 12:05:00,2.63,2.64,2.63,2.63,111200.0,2.2982,2.3069,2.2982,2.2982,111200.0
2008-11-24 12:10:00,2.63,2.64,2.62,2.64,244000.0,2.2982,2.3069,2.2895,2.3069,244000.0
2008-11-24 12:15:00,2.64,2.64,2.62,2.63,290400.0,2.3069,2.3069,2.2895,2.2982,290400.0
2008-11-24 12:20:00,2.63,2.63,2.6,2.6,220000.0,2.2982,2.2982,2.272,2.272,220000.0
2008-11-24 12:25:00,2.61,2.62,2.6,2.6,126400.0,2.2807,2.2895,2.272,2.272,126400.0
2008-11-24 12:30:00,2.6,2.61,2.58,2.61,542400.0,2.272,2.2807,2.2545,2.2807,542400.0
2008-11-24 12:35:00,2.61,2.63,2.59,2.59,100000.0,2.2807,2.2982,2.2633,2.2633,100000.0
2008-11-24 12:40:00,2.59,2.62,2.58,2.6,320800.0,2.2633,2.2895,2.2545,2.272,320800.0
2008-11-24 12:45:00,2.59,2.6,2.58,2.59,177600.0,2.2633,2.272,2.2545,2.2633,177600.0
2008-11-24 12:50:00,2.59,2.61,2.59,2.6,179200.0,2.2633,2.2807,2.2633,2.272,179200.0
2008-11-24 12:55:00,2.6,2.61,2.6,2.6,108000.0,2.272,2.2807,2.272,2.272,108000.0
2008-11-24 13:00:00,2.6,2.61,2.6,2.61,140800.0,2.272,2.2807,2.272,2.2807,140800.0
2008-11-24 13:05:00,2.6,2.61,2.59,2.59,294400.0,2.272,2.2807,2.2633,2.2633,294400.0
2008-11-24 13:10:00,2.59,2.59,2.58,2.59,116800.0,2.2633,2.2633,2.2545,2.2633,116800.0
2008-11-24 13:15:00,2.59,2.6,2.58,2.6,122400.0,2.2633,2.272,2.2545,2.272,122400.0
2008-11-24 13:20:00,2.6,2.61,2.59,2.61,184800.0,2.272,2.2807,2.2633,2.2807,184800.0
2008-11-24 13:25:00,2.61,2.63,2.6,2.63,268000.0,2.2807,2.2982,2.272,2.2982,268000.0
2008-11-24 13:30:00,2.63,2.64,2.62,2.63,145600.0,2.2982,2.3069,2.2895,2.2982,145600.0
2008-11-24 13:35:00,2.63,2.64,2.62,2.62,114400.0,2.2982,2.3069,2.2895,2.2895,114400.0
2008-11-24 13:40:00,2.62,2.63,2.62,2.62,93600.0,2.2895,2.2982,2.2895,2.2895,93600.0
2008-11-24 13:45:00,2.62,2.62,2.61,2.62,72800.0,2.2895,2.2895,2.2807,2.2895,72800.0
2008-11-24 13:50:00,2.62,2.63,2.61,2.62,152800.0,2.2895,2.2982,2.2807,2.2895,152800.0
2008-11-24 13:55:00,2.62,2.65,2.62,2.65,146400.0,2.2895,2.3157,2.2895,2.3157,146400.0
2008-11-24 14:00:00,2.65,2.65,2.62,2.63,140800.0,2.3157,2.3157,2.2895,2.2982,140800.0
2008-11-24 14:05:00,2.63,2.63,2.61,2.61,147200.0,2.2982,2.2982,2.2807,2.2807,147200.0
2008-11-24 14:10:00,2.61,2.62,2.6,2.61,172000.0,2.2807,2.2895,2.272,2.2807,172000.0
2008-11-24 14:15:00,2.61,2.62,2.6,2.62,118400.0,2.2807,2.2895,2.272,2.2895,118400.0
2008-11-24 14:20:00,2.62,2.65,2.62,2.65,184800.0,2.2895,2.3157,2.2895,2.3157,184800.0
2008-11-24 14:25:00,2.65,2.65,2.63,2.64,119200.0,2.3157,2.3157,2.2982,2.3069,119200.0
2008-11-24 14:30:00,2.64,2.66,2.64,2.65,160800.0,2.3069,2.3244,2.3069,2.3157,160800.0
2008-11-24 14:35:00,2.65,2.66,2.64,2.65,104800.0,2.3157,2.3244,2.3069,2.3157,104800.0
2008-11-24 14:40:00,2.66,2.66,2.63,2.63,143200.0,2.3244,2.3244,2.2982,2.2982,143200.0
2008-11-24 14:45:00,2.63,2.64,2.61,2.61,136000.0,2.2982,2.3069,2.2807,2.2807,136000.0
2008-11-24 14:50:00,2.62,2.64,2.62,2.64,159200.0,2.2895,2.3069,2.2895,2.3069,159200.0
2008-11-24 14:55:00,2.63,2.65,2.63,2.64,129600.0,2.2982,2.3157,2.2982,2.3069,129600.0
2008-11-24 15:00:00,2.65,2.66,2.63,2.66,228800.0,2.3157,2.3244,2.2982,2.3244,228800.0
2008-11-24 15:05:00,2.66,2.68,2.65,2.68,283200.0,2.3244,2.3419,2.3157,2.3419,283200.0
2008-11-24 15:10:00,2.68,2.68,2.66,2.67,220800.0,2.3419,2.3419,2.3244,2.3332,220800.0
2008-11-24 15:15:00,2.67,2.67,2.66,2.67,165600.0,2.3332,2.3332,2.3244,2.3332,165600.0
2008-11-24 15:20:00,2.67,2.68,2.66,2.66,197600.0,2.3332,2.3419,2.3244,2.3244,197600.0
2008-11-24 15:25:00,2.66,2.69,2.66,2.69,208800.0,2.3244,2.3506,2.3244,2.3506,208800.0
2008-11-24 15:30:00,2.7,2.7,2.67,2.68,312800.0,2.3594,2.3594,2.3332,2.3419,312800.0
2008-11-24 15:35:00,2.68,2.69,2.67,2.69,375200.0,2.3419,2.3506,2.3332,2.3506,375200.0
2008-11-24 15:40:00,2.69,2.72,2.69,2.72,580800.0,2.3506,2.3769,2.3506,2.3769,580800.0
2008-11-24 15:45:00,2.71,2.73,2.69,2.69,390400.0,2.3681,2.3856,2.3506,2.3506,390400.0
2008-11-24 15:50:00,2.69,2.7,2.64,2.67,592800.0,2.3506,2.3594,2.3069,2.3332,592800.0
2008-11-24 15:55:00,2.67,2.69,2.66,2.67,672000.0,2.3332,2.3506,2.3244,2.3332,672000.0
2008-11-25 09:30:00,2.72,2.79,2.72,2.76,276800.0,2.3769,2.438,2.3769,2.4118,276800.0
2008-11-25 09:35:00,2.76,2.77,2.72,2.73,189600.0,2.4118,2.4205,2.3769,2.3856,189600.0
2008-11-25 09:40:00,2.73,2.77,2.7,2.72,154400.0,2.3856,2.4205,2.3594,2.3769,154400.0
2008-11-25 09:45:00,2.71,2.75,2.71,2.73,115200.0,2.3681,2.4031,2.3681,2.3856,115200.0
2008-11-25 09:50:00,2.73,2.74,2.71,2.71,175200.0,2.3856,2.3943,2.3681,2.3681,175200.0
2008-11-25 09:55:00,2.71,2.72,2.69,2.72,182400.0,2.3681,2.3769,2.3506,2.3769,182400.0
2008-11-25 10:00:00,2.72,2.76,2.72,2.73,337600.0,2.3769,2.4118,2.3769,2.3856,337600.0
2008-11-25 10:05:00,2.73,2.76,2.73,2.75,173600.0,2.3856,2.4118,2.3856,2.4031,173600.0
2008-11-25 10:10:00,2.75,2.76,2.73,2.74,84000.0,2.4031,2.4118,2.3856,2.3943,84000.0
2008-11-25 10:15:00,2.74,2.74,2.72,2.73,152000.0,2.3943,2.3943,2.3769,2.3856,152000.0
2008-11-25 10:20:00,2.73,2.73,2.7,2.71,74400.0,2.3856,2.3856,2.3594,2.3681,74400.0
2008-11-25 10:25:00,2.7,2.74,2.7,2.73,86400.0,2.3594,2.3943,2.3594,2.3856,86400.0
2008-11-25 10:30:00,2.73,2.74,2.71,2.72,142400.0,2.3856,2.3943,2.3681,2.3769,142400.0
2008-11-25 10:35:00,2.72,2.72,2.7,2.7,140800.0,2.3769,2.3769,2.3594,2.3594,140800.0
2008-11-25 10:40:00,2.7,2.71,2.69,2.71,132800.0,2.3594,2.3681,2.3506,2.3681,132800.0
2008-11-25 10:45:00,2.7,2.71,2.69,2.69,125600.0,2.3594,2.3681,2.3506,2.3506,125600.0
2008-11-25 10:50:00,2.69,2.71,2.69,2.7,124800.0,2.3506,2.3681,2.3506,2.3594,124800.0
2008-11-25 10:55:00,2.7,2.72,2.7,2.71,108000.0,2.3594,2.3769,2.3594,2.3681,108000.0
2008-11-25 11:00:00,2.71,2.71,2.68,2.68,169600.0,2.3681,2.3681,2.3419,2.3419,169600.0
2008-11-25 11:05:00,2.68,2.68,2.65,2.67,260000.0,2.3419,2.3419,2.3157,2.3332,260000.0
2008-11-25 11:10:00,2.67,2.69,2.67,2.68,118400.0,2.3332,2.3506,2.3332,2.3419,118400.0
2008-11-25 11:15:00,2.68,2.7,2.66,2.69,210400.0,2.3419,2.3594,2.3244,2.3506,210400.0
2008-11-25 11:20:00,2.69,2.71,2.69,2.71,193600.0,2.3506,2.3681,2.3506,2.3681,193600.0
2008-11-25 11:25:00,2.71,2.72,2.71,2.72,101600.0,2.3681,2.3769,2.3681,2.3769,101600.0
2008-11-25 11:30:00,2.72,2.72,2.71,2.72,111200.0,2.3769,2.3769,2.3681,2.3769,111200.0
2008-11-25 11:35:00,2.72,2.72,2.69,2.69,179200.0,2.3769,2.3769,2.3506,2.3506,179200.0
2008-11-25 11:40:00,2.69,2.7,2.69,2.7,294400.0,2.3506,2.3594,2.3506,2.3594,294400.0
2008-11-25 11:45:00,2.7,2.71,2.69,2.7,253600.0,2.3594,2.3681,2.3506,2.3594,253600.0
2008-11-25 11:50:00,2.7,2.71,2.69,2.71,353600.0,2.3594,2.3681,2.3506,2.3681,353600.0
2008-11-25 11:55:00,2.71,2.72,2.7,2.71,153600.0,2.3681,2.3769,2.3594,2.3681,153600.0
2008-11-25 12:00:00,2.71,2.72,2.71,2.71,144000.0,2.3681,2.3769,2.3681,2.3681,144000.0
2008-11-25 12:05:00,2.71,2.72,2.71,2.71,76000.0,2.3681,2.3769,2.3681,2.3681,76000.0
2008-11-25 12:10:00,2.72,2.72,2.7,2.7,155200.0,2.3769,2.3769,2.3594,2.3594,155200.0
2008-11-25 12:15:00,2.7,2.72,2.7,2.71,107200.0,2.3594,2.3769,2.3594,2.3681,107200.0
2008-11-25 12:20:00,2.71,2.71,2.69,2.69,95200.0,2.3681,2.3681,2.3506,2.3506,95200.0
2008-11-25 12:25:00,2.69,2.71,2.69,2.71,110400.0,2.3506,2.3681,2.3506,2.3681,110400.0
2008-11-25 12:30:00,2.71,2.71,2.69,2.7,89600.0,2.3681,2.3681,2.3506,2.3594,89600.0
2008-11-25 12:35:00,2.7,2.72,2.7,2.71,64800.0,2.3594,2.3769,2.3594,2.3681,64800.0
2008-11-25 12:40:00,2.71,2.71,2.69,2.7,169600.0,2.3681,2.3681,2.3506,2.3594,169600.0
2008-11-25 12:45:00,2.7,2.7,2.68,2.69,132000.0,2.3594,2.3594,2.3419,2.3506,132000.0
2008-11-25 12:50:00,2.69,2.69,2.67,2.68,183200.0,2.3506,2.3506,2.3332,2.3419,183200.0
2008-11-25 12:55:00,2.68,2.69,2.66,2.68,91200.0,2.3419,2.3506,2.3244,2.3419,91200.0
2008-11-25 13:00:00,2.68,2.68,2.67,2.67,65600.0,2.3419,2.3419,2.3332,2.3332,65600.0
2008-11-25 13:05:00,2.67,2.69,2.67,2.69,64800.0,2.3332,2.3506,2.3332,2.3506,64800.0
2008-11-25 13:10:00,2.69,2.7,2.69,2.7,194400.0,2.3506,2.3594,2.3506,2.3594,194400.0
2008-11-25 13:15:00,2.7,2.7,2.68,2.69,157600.0,2.3594,2.3594,2.3419,2.3506,157600.0
2008-11-25 13:20:00,2.69,2.7,2.68,2.68,84000.0,2.3506,2.3594,2.3419,2.3419,84000.0
2008-11-25 13:25:00,2.69,2.72,2.68,2.71,100800.0,2.3506,2.3769,2.3419,2.3681,100800.0
2008-11-25 13:30:00,2.72,2.73,2.71,2.72,84000.0,2.3769,2.3856,2.3681,2.3769,84000.0
2008-11-25 13:35:00,2.72,2.72,2.72,2.72,84000.0,2.3769,2.3769,2.3769,2.3769,84000.0
2008-11-25 13:40:00,2.72,2.73,2.7,2.7,92000.0,2.3769,2.3856,2.3594,2.3594,92000.0
2008-11-25 13:45:00,2.71,2.72,2.7,2.71,136800.0,2.3681,2.3769,2.3594,2.3681,136800.0
2008-11-25 13:50:00,2.71,2.71,2.7,2.71,110400.0,2.3681,2.3681,2.3594,2.3681,110400.0
2008-11-25 13:55:00,2.71,2.72,2.7,2.71,252800.0,2.3681,2.3769,2.3594,2.3681,252800.0
2008-11-25 14:00:00,2.7,2.72,2.7,2.71,153600.0,2.3594,2.3769,2.3594,2.3681,153600.0
2008-11-25 14:05:00,2.72,2.72,2.69,2.7,97600.0,2.3769,2.3769,2.3506,2.3594,97600.0
2008-11-25 14:10:00,2.7,2.7,2.69,2.7,349600.0,2.3594,2.3594,2.3506,2.3594,349600.0
2008-11-25 14:15:00,2.7,2.7,2.69,2.7,322400.0,2.3594,2.3594,2.3506,2.3594,322400.0
2008-11-25 14:20:00,2.7,2.72,2.7,2.71,151200.0,2.3594,2.3769,2.3594,2.3681,151200.0
2008-11-25 14:25:00,2.71,2.71,2.7,2.7,136000.0,2.3681,2.3681,2.3594,2.3594,136000.0
2008-11-25 14:30:00,2.7,2.72,2.7,2.71,115200.0,2.3594,2.3769,2.3594,2.3681,115200.0
2008-11-25 14:35:00,2.71,2.72,2.7,2.72,192800.0,2.3681,2.3769,2.3594,2.3769,192800.0
2008-11-25 14:40:00,2.71,2.73,2.71,2.71,152800.0,2.3681,2.3856,2.3681,2.3681,152800.0
2008-11-25 14:45:00,2.71,2.72,2.71,2.71,116000.0,2.3681,2.3769,2.3681,2.3681,116000.0
2008-11-25 14:50:00,2.71,2.72,2.7,2.72,171200.0,2.3681,2.3769,2.3594,2.3769,171200.0
2008-11-25 14:55:00,2.72,2.75,2.72,2.74,151200.0,2.3769,2.4031,2.3769,2.3943,151200.0
2008-11-25 15:00:00,2.74,2.76,2.74,2.76,228800.0,2.3943,2.4118,2.3943,2.4118,228800.0
2008-11-25 15:05:00,2.76,2.78,2.75,2.75,199200.0,2.4118,2.4293,2.4031,2.4031,199200.0
2008-11-25 15:10:00,2.75,2.76,2.74,2.76,215200.0,2.4031,2.4118,2.3943,2.4118,215200.0
2008-11-25 15:15:00,2.76,2.77,2.75,2.76,218400.0,2.4118,2.4205,2.4031,2.4118,218400.0
2008-11-25 15:20:00,2.76,2.76,2.75,2.75,236000.0,2.4118,2.4118,2.4031,2.4031,236000.0
2008-11-25 15:25:00,2.75,2.77,2.74,2.77,376800.0,2.4031,2.4205,2.3943,2.4205,376800.0
2008-11-25 15:30:00,2.77,2.77,2.75,2.75,323200.0,2.4205,2.4205,2.4031,2.4031,323200.0
2008-11-25 15:35:00,2.75,2.78,2.75,2.76,290400.0,2.4031,2.4293,2.4031,2.4118,290400.0
2008-11-25 15:40:00,2.76,2.8,2.76,2.8,457600.0,2.4118,2.4468,2.4118,2.4468,457600.0
2008-11-25 15:45:00,2.8,2.8,2.77,2.79,359200.0,2.4468,2.4468,2.4205,2.438,359200.0
2008-11-25 15:50:00,2.79,2.8,2.78,2.8,650400.0,2.438,2.4468,2.4293,2.4468,650400.0
2008-11-25 15:55:00,2.8,2.8,2.77,2.77,1360800.0,2.4468,2.4468,2.4205,2.4205,1360800.0
2008-11-26 09:30:00,2.71,2.71,2.67,2.7,199200.0,2.3681,2.3681,2.3332,2.3594,199200.0
2008-11-26 09:35:00,2.7,2.72,2.7,2.72,164000.0,2.3594,2.3769,2.3594,2.3769,164000.0
2008-11-26 09:40:00,2.71,2.73,2.71,2.71,247200.0,2.3681,2.3856,2.3681,2.3681,247200.0
2008-11-26 09:45:00,2.71,2.73,2.71,2.72,140000.0,2.3681,2.3856,2.3681,2.3769,140000.0
2008-11-26 09:50:00,2.72,2.75,2.72,2.75,179200.0,2.3769,2.4031,2.3769,2.4031,179200.0
2008-11-26 09:55:00,2.74,2.75,2.72,2.72,189600.0,2.3943,2.4031,2.3769,2.3769,189600.0
2008-11-26 10:00:00,2.72,2.74,2.71,2.74,181600.0,2.3769,2.3943,2.3681,2.3943,181600.0
2008-11-26 10:05:00,2.73,2.73,2.7,2.72,204800.0,2.3856,2.3856,2.3594,2.3769,204800.0
2008-11-26 10:10:00,2.72,2.75,2.72,2.74,157600.0,2.3769,2.4031,2.3769,2.3943,157600.0
2008-11-26 10:15:00,2.74,2.75,2.74,2.75,70400.0,2.3943,2.4031,2.3943,2.4031,70400.0
2008-11-26 10:20:00,2.75,2.76,2.74,2.75,112800.0,2.4031,2.4118,2.3943,2.4031,112800.0
2008-11-26 10:25:00,2.75,2.77,2.75,2.75,154400.0,2.4031,2.4205,2.4031,2.4031,154400.0
2008-11-26 10:30:00,2.75,2.75,2.74,2.75,156000.0,2.4031,2.4031,2.3943,2.4031,156000.0
2008-11-26 10:35:00,2.75,2.75,2.74,2.75,120000.0,2.4031,2.4031,2.3943,2.4031,120000.0
2008-11-26 10:40:00,2.75,2.75,2.74,2.75,148000.0,2.4031,2.4031,2.3943,2.4031,148000.0
2008-11-26 10:45:00,2.75,2.76,2.74,2.74,136000.0,2.4031,2.4118,2.3943,2.3943,136000.0
2008-11-26 10:50:00,2.74,2.76,2.74,2.75,116800.0,2.3943,2.4118,2.3943,2.4031,116800.0
2008-11-26 10:55:00,2.76,2.77,2.75,2.75,87200.0,2.4118,2.4205,2.4031,2.4031,87200.0
2008-11-26 11:00:00,2.75,2.76,2.75,2.75,132000.0,2.4031,2.4118,2.4031,2.4031,132000.0
2008-11-26 11:05:00,2.75,2.76,2.75,2.75,440800.0,2.4031,2.4118,2.4031,2.4031,440800.0
2008-11-26 11:10:00,2.75,2.77,2.75,2.77,91200.0,2.4031,2.4205,2.4031,2.4205,91200.0
2008-11-26 11:15:00,2.77,2.77,2.75,2.76,110400.0,2.4205,2.4205,2.4031,2.4118,110400.0
2008-11-26 11:20:00,2.76,2.77,2.75,2.76,157600.0,2.4118,2.4205,2.4031,2.4118,157600.0
2008-11-26 11:25:00,2.76,2.76,2.75,2.75,221600.0,2.4118,2.4118,2.4031,2.4031,221600.0
2008-11-26 11:30:00,2.75,2.76,2.75,2.76,181600.0,2.4031,2.4118,2.4031,2.4118,181600.0
2008-11-26 11:35:00,2.76,2.77,2.75,2.75,272800.0,2.4118,2.4205,2.4031,2.4031,272800.0
2008-11-26 11:40:00,2.76,2.77,2.75,2.77,118400.0,2.4118,2.4205,2.4031,2.4205,118400.0
2008-11-26 11:45:00,2.76,2.77,2.76,2.77,68000.0,2.4118,2.4205,2.4118,2.4205,68000.0
2008-11-26 11:50:00,2.77,2.78,2.77,2.77,125600.0,2.4205,2.4293,2.4205,2.4205,125600.0
2008-11-26 11:55:00,2.77,2.78,2.76,2.76,131200.0,2.4205,2.4293,2.4118,2.4118,131200.0
2008-11-26 12:00:00,2.77,2.77,2.76,2.77,154400.0,2.4205,2.4205,2.4118,2.4205,154400.0
2008-11-26 12:05:00,2.77,2.78,2.77,2.77,116800.0,2.4205,2.4293,2.4205,2.4205,116800.0
2008-11-26 12:10:00,2.77,2.78,2.76,2.76,77600.0,2.4205,2.4293,2.4118,2.4118,77600.0
2008-11-26 12:15:00,2.77,2.77,2.76,2.77,56000.0,2.4205,2.4205,2.4118,2.4205,56000.0
2008-11-26 12:20:00,2.77,2.78,2.76,2.78,86400.0,2.4205,2.4293,2.4118,2.4293,86400.0
2008-11-26 12:25:00,2.78,2.78,2.77,2.77,32800.0,2.4293,2.4293,2.4205,2.4205,32800.0
2008-11-26 12:30:00,2.77,2.78,2.77,2.78,75200.0,2.4205,2.4293,2.4205,2.4293,75200.0
2008-11-26 12:35:00,2.78,2.78,2.77,2.77,54400.0,2.4293,2.4293,2.4205,2.4205,54400.0
2008-11-26 12:40:00,2.78,2.78,2.77,2.77,100000.0,2.4293,2.4293,2.4205,2.4205,100000.0
2008-11-26 12:45:00,2.78,2.79,2.78,2.79,73600.0,2.4293,2.438,2.4293,2.438,73600.0
2008-11-26 12:50:00,2.79,2.79,2.78,2.78,61600.0,2.438,2.438,2.4293,2.4293,61600.0
2008-11-26 12:55:00,2.78,2.79,2.78,2.78,45600.0,2.4293,2.438,2.4293,2.4293,45600.0
2008-11-26 13:00:00,2.78,2.8,2.78,2.8,56000.0,2.4293,2.4468,2.4293,2.4468,56000.0
2008-11-26 13:05:00,2.79,2.8,2.79,2.79,62400.0,2.438,2.4468,2.438,2.438,62400.0
2008-11-26 13:10:00,2.79,2.79,2.77,2.78,63200.0,2.438,2.438,2.4205,2.4293,63200.0
2008-11-26 13:15:00,2.78,2.79,2.78,2.78,75200.0,2.4293,2.438,2.4293,2.4293,75200.0
2008-11-26 13:20:00,2.78,2.79,2.77,2.77,69600.0,2.4293,2.438,2.4205,2.4205,69600.0
2008-11-26 13:25:00,2.77,2.8,2.77,2.79,399200.0,2.4205,2.4468,2.4205,2.438,399200.0
2008-11-26 13:30:00,2.79,2.79,2.78,2.78,119200.0,2.438,2.438,2.4293,2.4293,119200.0
2008-11-26 13:35:00,2.78,2.79,2.78,2.79,82400.0,2.4293,2.438,2.4293,2.438,82400.0
2008-11-26 13:40:00,2.79,2.79,2.78,2.79,56800.0,2.438,2.438,2.4293,2.438,56800.0
2008-11-26 13:45:00,2.79,2.8,2.79,2.79,168000.0,2.438,2.4468,2.438,2.438,168000.0
2008-11-26 13:50:00,2.79,2.79,2.78,2.79,226400.0,2.438,2.438,2.4293,2.438,226400.0
2008-11-26 13:55:00,2.78,2.79,2.78,2.79,66400.0,2.4293,2.438,2.4293,2.438,66400.0
2008-11-26 14:00:00,2.79,2.79,2.78,2.78,125600.0,2.438,2.438,2.4293,2.4293,125600.0
2008-11-26 14:05:00,2.78,2.79,2.78,2.79,56800.0,2.4293,2.438,2.4293,2.438,56800.0
2008-11-26 14:10:00,2.79,2.79,2.79,2.79,72800.0,2.438,2.438,2.438,2.438,72800.0
2008-11-26 14:15:00,2.79,2.8,2.78,2.8,105600.0,2.438,2.4468,2.4293,2.4468,105600.0
2008-11-26 14:20:00,2.8,2.81,2.8,2.81,73600.0,2.4468,2.4555,2.4468,2.4555,73600.0
2008-11-26 14:25:00,2.81,2.81,2.8,2.81,111200.0,2.4555,2.4555,2.4468,2.4555,111200.0
2008-11-26 14:30:00,2.81,2.83,2.81,2.82,229600.0,2.4555,2.473,2.4555,2.4642,229600.0
2008-11-26 14:35:00,2.82,2.83,2.81,2.82,383200.0,2.4642,2.473,2.4555,2.4642,383200.0
2008-11-26 14:40:00,2.81,2.82,2.81,2.82,243200.0,2.4555,2.4642,2.4555,2.4642,243200.0
2008-11-26 14:45:00,2.81,2.81,2.81,2.81,260800.0,2.4555,2.4555,2.4555,2.4555,260800.0
2008-11-26 14:50:00,2.81,2.82,2.8,2.81,340800.0,2.4555,2.4642,2.4468,2.4555,340800.0
2008-11-26 14:55:00,2.81,2.82,2.81,2.81,370400.0,2.4555,2.4642,2.4555,2.4555,370400.0
2008-11-26 15:00:00,2.81,2.82,2.8,2.81,312000.0,2.4555,2.4642,2.4468,2.4555,312000.0
2008-11-26 15:05:00,2.81,2.81,2.8,2.81,219200.0,2.4555,2.4555,2.4468,2.4555,219200.0
2008-11-26 15:10:00,2.81,2.83,2.8,2.83,452000.0,2.4555,2.473,2.4468,2.473,452000.0
2008-11-26 15:15:00,2.83,2.84,2.81,2.82,304000.0,2.473,2.4817,2.4555,2.4642,304000.0
2008-11-26 15:20:00,2.82,2.82,2.8,2.81,321600.0,2.4642,2.4642,2.4468,2.4555,321600.0
2008-11-26 15:25:00,2.81,2.83,2.81,2.82,168800.0,2.4555,2.473,2.4555,2.4642,168800.0
2008-11-26 15:30:00,2.82,2.84,2.82,2.84,211200.0,2.4642,2.4817,2.4642,2.4817,211200.0
2008-11-26 15:35:00,2.84,2.84,2.83,2.83,231200.0,2.4817,2.4817,2.473,2.473,231200.0
2008-11-26 15:40:00,2.83,2.83,2.8,2.81,270400.0,2.473,2.473,2.4468,2.4555,270400.0
2008-11-26 15:45:00,2.81,2.82,2.8,2.81,370400.0,2.4555,2.4642,2.4468,2.4555,370400.0
2008-11-26 15:50:00,2.81,2.83,2.81,2.82,314400.0,2.4555,2.473,2.4555,2.4642,314400.0
2008-11-26 15:55:00,2.82,2.83,2.82,2.83,296000.0,2.4642,2.473,2.4642,2.473,296000.0
2008-11-28 09:30:00,2.86,2.86,2.82,2.85,223200.0,2.4992,2.4992,2.4642,2.4905,223200.0
2008-11-28 09:35:00,2.85,2.86,2.83,2.84,269600.0,2.4905,2.4992,2.473,2.4817,269600.0
2008-11-28 09:40:00,2.84,2.85,2.81,2.82,80800.0,2.4817,2.4905,2.4555,2.4642,80800.0
2008-11-28 09:45:00,2.83,2.83,2.8,2.8,204800.0,2.473,2.473,2.4468,2.4468,204800.0
2008-11-28 09:50:00,2.8,2.8,2.78,2.79,152800.0,2.4468,2.4468,2.4293,2.438,152800.0
2008-11-28 09:55:00,2.79,2.8,2.79,2.8,184800.0,2.438,2.4468,2.438,2.4468,184800.0
2008-11-28 10:00:00,2.8,2.82,2.8,2.81,101600.0,2.4468,2.4642,2.4468,2.4555,101600.0
2008-11-28 10:05:00,2.82,2.82,2.8,2.81,124000.0,2.4642,2.4642,2.4468,2.4555,124000.0
2008-11-28 10:10:00,2.81,2.82,2.81,2.82,89600.0,2.4555,2.4642,2.4555,2.4642,89600.0
2008-11-28 10:15:00,2.82,2.82,2.81,2.81,154400.0,2.4642,2.4642,2.4555,2.4555,154400.0
2008-11-28 10:20:00,2.81,2.84,2.81,2.84,103200.0,2.4555,2.4817,2.4555,2.4817,103200.0
2008-11-28 10:25:00,2.84,2.85,2.83,2.84,145600.0,2.4817,2.4905,2.473,2.4817,145600.0
2008-11-28 10:30:00,2.84,2.85,2.84,2.85,92000.0,2.4817,2.4905,2.4817,2.4905,92000.0
2008-11-28 10:35:00,2.85,2.85,2.83,2.84,144000.0,2.4905,2.4905,2.473,2.4817,144000.0
2008-11-28 10:40:00,2.84,2.84,2.83,2.84,185600.0,2.4817,2.4817,2.473,2.4817,185600.0
2008-11-28 10:45:00,2.84,2.85,2.84,2.85,51200.0,2.4817,2.4905,2.4817,2.4905,51200.0
2008-11-28 10:50:00,2.85,2.85,2.83,2.85,117600.0,2.4905,2.4905,2.473,2.4905,117600.0
2008-11-28 10:55:00,2.85,2.86,2.85,2.86,45600.0,2.4905,2.4992,2.4905,2.4992,45600.0
2008-11-28 11:00:00,2.85,2.85,2.83,2.84,136000.0,2.4905,2.4905,2.473,2.4817,136000.0
2008-11-28 11:05:00,2.84,2.84,2.83,2.84,102400.0,2.4817,2.4817,2.473,2.4817,102400.0
2008-11-28 11:10:00,2.84,2.84,2.83,2.83,77600.0,2.4817,2.4817,2.473,2.473,77600.0
2008-11-28 11:15:00,2.83,2.83,2.82,2.82,117600.0,2.473,2.473,2.4642,2.4642,117600.0
2008-11-28 11:20:00,2.82,2.82,2.82,2.82,35200.0,2.4642,2.4642,2.4642,2.4642,35200.0
2008-11-28 11:25:00,2.82,2.84,2.82,2.84,88800.0,2.4642,2.4817,2.4642,2.4817,88800.0
2008-11-28 11:30:00,2.84,2.84,2.84,2.84,49600.0,2.4817,2.4817,2.4817,2.4817,49600.0
2008-11-28 11:35:00,2.84,2.84,2.83,2.83,61600.0,2.4817,2.4817,2.473,2.473,61600.0
2008-11-28 11:40:00,2.83,2.84,2.83,2.84,46400.0,2.473,2.4817,2.473,2.4817,46400.0
2008-11-28 11:45:00,2.84,2.85,2.84,2.85,33600.0,2.4817,2.4905,2.4817,2.4905,33600.0
2008-11-28 11:50:00,2.85,2.86,2.85,2.86,40800.0,2.4905,2.4992,2.4905,2.4992,40800.0
2008-11-28 11:55:00,2.86,2.86,2.86,2.86,39200.0,2.4992,2.4992,2.4992,2.4992,39200.0
2008-11-28 12:00:00,2.86,2.86,2.86,2.86,56800.0,2.4992,2.4992,2.4992,2.4992,56800.0
2008-11-28 12:05:00,2.86,2.87,2.86,2.86,45600.0,2.4992,2.5079,2.4992,2.4992,45600.0
2008-11-28 12:10:00,2.86,2.88,2.86,2.87,96000.0,2.4992,2.5167,2.4992,2.5079,96000.0
2008-11-28 12:15:00,2.88,2.88,2.86,2.86,56800.0,2.5167,2.5167,2.4992,2.4992,56800.0
2008-11-28 12:20:00,2.86,2.86,2.85,2.86,85600.0,2.4992,2.4992,2.4905,2.4992,85600.0
2008-11-28 12:25:00,2.86,2.86,2.85,2.85,76800.0,2.4992,2.4992,2.4905,2.4905,76800.0
2008-11-28 12:30:00,2.85,2.85,2.84,2.84,152000.0,2.4905,2.4905,2.4817,2.4817,152000.0
2008-11-28 12:35:00,2.84,2.84,2.84,2.84,75200.0,2.4817,2.4817,2.4817,2.4817,75200.0
2008-11-28 12:40:00,2.84,2.86,2.84,2.86,341600.0,2.4817,2.4992,2.4817,2.4992,341600.0
2008-11-28 12:45:00,2.86,2.87,2.85,2.87,289600.0,2.4992,2.5079,2.4905,2.5079,289600.0
2008-11-28 12:50:00,2.87,2.89,2.87,2.89,295200.0,2.5079,2.5254,2.5079,2.5254,295200.0
2008-11-28 12:55:00,2.89,2.91,2.89,2.89,503200.0,2.5254,2.5429,2.5254,2.5254,503200.0
2008-11-28 13:00:00,2.89,2.89,2.89,2.89,4000.0,2.5254,2.5254,2.5254,2.5254,4000.0
2008-11-28 13:05:00,2.9,2.9,2.9,2.9,979200.0,2.5341,2.5341,2.5341,2.5341,979200.0
2008-11-28 13:10:00,2.9,2.9,2.9,2.9,0.0,2.5341,2.5341,2.5341,2.5341,0.0
2008-11-28 13:15:00,2.9,2.9,2.9,2.9,0.0,2.5341,2.5341,2.5341,2.5341,0.0
2008-11-28 13:20:00,2.9,2.9,2.9,2.9,0.0,2.5341,2.5341,2.5341,2.5341,0.0
2008-11-28 13:25:00,2.9,2.9,2.9,2.9,36000.0,2.5341,2.5341,2.5341,2.5341,36000.0
2008-11-28 13:30:00,2.9,2.9,2.9,2.9,0.0,2.5341,2.5341,2.5341,2.5341,0.0
2008-11-28 13:35:00,2.9,2.9,2.9,2.9,0.0,2.5341,2.5341,2.5341,2.5341,0.0
2008-11-28 13:40:00,2.9,2.9,2.9,2.9,0.0,2.5341,2.5341,2.5341,2.5341,0.0
2008-11-28 13:45:00,2.9,2.9,2.9,2.9,0.0,2.5341,2.5341,2.5341,2.5341,0.0
2008-11-28 13:50:00,2.9,2.9,2.9,2.9,0.0,2.5341,2.5341,2.5341,2.5341,0.0
2008-11-28 13:55:00,2.9,2.9,2.9,2.9,0.0,2.5341,2.5341,2.5341,2.5341,0.0
2008-11-28 14:00:00,2.9,2.9,2.9,2.9,0.0,2.5341,2.5341,2.5341,2.5341,0.0
2008-11-28 14:05:00,2.9,2.9,2.9,2.9,0.0,2.5341,2.5341,2.5341,2.5341,0.0
2008-11-28 14:10:00,2.9,2.9,2.9,2.9,0.0,2.5341,2.5341,2.5341,2.5341,0.0
2008-11-28 14:15:00,2.9,2.9,2.9,2.9,0.0,2.5341,2.5341,2.5341,2.5341,0.0
2008-11-28 14:20:00,2.9,2.9,2.9,2.9,0.0,2.5341,2.5341,2.5341,2.5341,0.0
2008-11-28 14:25:00,2.9,2.9,2.9,2.9,0.0,2.5341,2.5341,2.5341,2.5341,0.0
2008-11-28 14:30:00,2.9,2.9,2.9,2.9,0.0,2.5341,2.5341,2.5341,2.5341,0.0
2008-11-28 14:35:00,2.9,2.9,2.9,2.9,0.0,2.5341,2.5341,2.5341,2.5341,0.0
2008-11-28 14:40:00,2.9,2.9,2.9,2.9,0.0,2.5341,2.5341,2.5341,2.5341,0.0
2008-11-28 14:45:00,2.9,2.9,2.9,2.9,0.0,2.5341,2.5341,2.5341,2.5341,0.0
2008-11-28 14:50:00,2.9,2.9,2.9,2.9,0.0,2.5341,2.5341,2.5341,2.5341,0.0
2008-11-28 14:55:00,2.9,2.9,2.9,2.9,0.0,2.5341,2.5341,2.5341,2.5341,0.0
2008-11-28 15:00:00,2.9,2.9,2.9,2.9,0.0,2.5341,2.5341,2.5341,2.5341,0.0
2008-11-28 15:05:00,2.9,2.9,2.9,2.9,0.0,2.5341,2.5341,2.5341,2.5341,0.0
2008-11-28 15:10:00,2.9,2.9,2.9,2.9,0.0,2.5341,2.5341,2.5341,2.5341,0.0
2008-11-28 15:15:00,2.9,2.9,2.9,2.9,0.0,2.5341,2.5341,2.5341,2.5341,0.0
2008-11-28 15:20:00,2.9,2.9,2.9,2.9,0.0,2.5341,2.5341,2.5341,2.5341,0.0
2008-11-28 15:25:00,2.9,2.9,2.9,2.9,0.0,2.5341,2.5341,2.5341,2.5341,0.0
2008-11-28 15:30:00,2.9,2.9,2.9,2.9,0.0,2.5341,2.5341,2.5341,2.5341,0.0
2008-11-28 15:35:00,2.9,2.9,2.9,2.9,0.0,2.5341,2.5341,2.5341,2.5341,0.0
2008-11-28 15:40:00,2.9,2.9,2.9,2.9,0.0,2.5341,2.5341,2.5341,2.5341,0.0
2008-11-28 15:45:00,2.9,2.9,2.9,2.9,0.0,2.5341,2.5341,2.5341,2.5341,0.0
2008-11-28 15:50:00,2.9,2.9,2.9,2.9,0.0,2.5341,2.5341,2.5341,2.5341,0.0
2008-11-28 15:55:00,2.9,2.9,2.9,2.9,0.0,2.5341,2.5341,2.5341,2.5341,0.0
2008-12-01 09:30:00,2.83,2.83,2.71,2.71,444000.0,2.473,2.473,2.3681,2.3681,444000.0
2008-12-01 09:35:00,2.71,2.75,2.71,2.74,287200.0,2.3681,2.4031,2.3681,2.3943,287200.0
2008-12-01 09:40:00,2.74,2.74,2.72,2.73,308000.0,2.3943,2.3943,2.3769,2.3856,308000.0
2008-12-01 09:45:00,2.73,2.73,2.7,2.71,386400.0,2.3856,2.3856,2.3594,2.3681,386400.0
2008-12-01 09:50:00,2.71,2.71,2.68,2.68,164000.0,2.3681,2.3681,2.3419,2.3419,164000.0
2008-12-01 09:55:00,2.68,2.7,2.68,2.69,296000.0,2.3419,2.3594,2.3419,2.3506,296000.0
2008-12-01 10:00:00,2.69,2.72,2.69,2.71,112000.0,2.3506,2.3769,2.3506,2.3681,112000.0
2008-12-01 10:05:00,2.71,2.71,2.69,2.71,210400.0,2.3681,2.3681,2.3506,2.3681,210400.0
2008-12-01 10:10:00,2.71,2.72,2.71,2.71,192800.0,2.3681,2.3769,2.3681,2.3681,192800.0
2008-12-01 10:15:00,2.71,2.73,2.71,2.72,140800.0,2.3681,2.3856,2.3681,2.3769,140800.0
2008-12-01 10:20:00,2.71,2.72,2.71,2.72,86400.0,2.3681,2.3769,2.3681,2.3769,86400.0
2008-12-01 10:25:00,2.72,2.72,2.7,2.71,92000.0,2.3769,2.3769,2.3594,2.3681,92000.0
2008-12-01 10:30:00,2.7,2.7,2.69,2.7,108000.0,2.3594,2.3594,2.3506,2.3594,108000.0
2008-12-01 10:35:00,2.71,2.71,2.7,2.7,94400.0,2.3681,2.3681,2.3594,2.3594,94400.0
2008-12-01 10:40:00,2.69,2.7,2.69,2.69,133600.0,2.3506,2.3594,2.3506,2.3506,133600.0
2008-12-01 10:45:00,2.69,2.7,2.69,2.69,76800.0,2.3506,2.3594,2.3506,2.3506,76800.0
2008-12-01 10:50:00,2.69,2.69,2.69,2.69,49600.0,2.3506,2.3506,2.3506,2.3506,49600.0
2008-12-01 10:55:00,2.69,2.69,2.67,2.67,89600.0,2.3506,2.3506,2.3332,2.3332,89600.0
2008-12-01 11:00:00,2.67,2.68,2.67,2.68,107200.0,2.3332,2.3419,2.3332,2.3419,107200.0
2008-12-01 11:05:00,2.68,2.68,2.67,2.67,142400.0,2.3419,2.3419,2.3332,2.3332,142400.0
2008-12-01 11:10:00,2.67,2.68,2.67,2.68,68000.0,2.3332,2.3419,2.3332,2.3419,68000.0
2008-12-01 11:15:00,2.68,2.69,2.68,2.69,68000.0,2.3419,2.3506,2.3419,2.3506,68000.0
2008-12-01 11:20:00,2.69,2.69,2.67,2.68,116800.0,2.3506,2.3506,2.3332,2.3419,116800.0
2008-12-01 11:25:00,2.67,2.68,2.67,2.67,69600.0,2.3332,2.3419,2.3332,2.3332,69600.0
2008-12-01 11:30:00,2.67,2.68,2.67,2.68,67200.0,2.3332,2.3419,2.3332,2.3419,67200.0
2008-12-01 11:35:00,2.68,2.69,2.68,2.68,73600.0,2.3419,2.3506,2.3419,2.3419,73600.0
2008-12-01 11:40:00,2.68,2.69,2.67,2.67,276800.0,2.3419,2.3506,2.3332,2.3332,276800.0
2008-12-01 11:45:00,2.67,2.68,2.67,2.68,90400.0,2.3332,2.3419,2.3332,2.3419,90400.0
2008-12-01 11:50:00,2.68,2.68,2.66,2.66,188000.0,2.3419,2.3419,2.3244,2.3244,188000.0
2008-12-01 11:55:00,2.66,2.67,2.66,2.66,105600.0,2.3244,2.3332,2.3244,2.3244,105600.0
2008-12-01 12:00:00,2.66,2.66,2.65,2.66,161600.0,2.3244,2.3244,2.3157,2.3244,161600.0
2008-12-01 12:05:00,2.66,2.67,2.65,2.65,110400.0,2.3244,2.3332,2.3157,2.3157,110400.0
2008-12-01 12:10:00,2.65,2.67,2.65,2.66,95200.0,2.3157,2.3332,2.3157,2.3244,95200.0
2008-12-01 12:15:00,2.66,2.66,2.64,2.64,100800.0,2.3244,2.3244,2.3069,2.3069,100800.0
2008-12-01 12:20:00,2.64,2.64,2.64,2.64,85600.0,2.3069,2.3069,2.3069,2.3069,85600.0
2008-12-01 12:25:00,2.64,2.64,2.62,2.63,228000.0,2.3069,2.3069,2.2895,2.2982,228000.0
2008-12-01 12:30:00,2.63,2.63,2.62,2.63,106400.0,2.2982,2.2982,2.2895,2.2982,106400.0
2008-12-01 12:35:00,2.63,2.63,2.62,2.63,108000.0,2.2982,2.2982,2.2895,2.2982,108000.0
2008-12-01 12:40:00,2.63,2.63,2.62,2.63,96800.0,2.2982,2.2982,2.2895,2.2982,96800.0
2008-12-01 12:45:00,2.62,2.64,2.62,2.63,67200.0,2.2895,2.3069,2.2895,2.2982,67200.0
2008-12-01 12:50:00,2.63,2.64,2.62,2.62,138400.0,2.2982,2.3069,2.2895,2.2895,138400.0
2008-12-01 12:55:00,2.62,2.63,2.61,2.63,56000.0,2.2895,2.2982,2.2807,2.2982,56000.0
2008-12-01 13:00:00,2.63,2.64,2.63,2.63,50400.0,2.2982,2.3069,2.2982,2.2982,50400.0
2008-12-01 13:05:00,2.64,2.64,2.63,2.64,74400.0,2.3069,2.3069,2.2982,2.3069,74400.0
2008-12-01 13:10:00,2.64,2.65,2.64,2.65,59200.0,2.3069,2.3157,2.3069,2.3157,59200.0
2008-12-01 13:15:00,2.65,2.66,2.65,2.65,79200.0,2.3157,2.3244,2.3157,2.3157,79200.0
2008-12-01 13:20:00,2.65,2.66,2.65,2.65,84800.0,2.3157,2.3244,2.3157,2.3157,84800.0
2008-12-01 13:25:00,2.65,2.65,2.64,2.64,87200.0,2.3157,2.3157,2.3069,2.3069,87200.0
2008-12-01 13:30:00,2.64,2.66,2.64,2.66,149600.0,2.3069,2.3244,2.3069,2.3244,149600.0
2008-12-01 13:35:00,2.66,2.66,2.65,2.65,136800.0,2.3244,2.3244,2.3157,2.3157,136800.0
2008-12-01 13:40:00,2.65,2.65,2.64,2.64,168800.0,2.3157,2.3157,2.3069,2.3069,168800.0
2008-12-01 13:45:00,2.63,2.65,2.63,2.63,173600.0,2.2982,2.3157,2.2982,2.2982,173600.0
2008-12-01 13:50:00,2.63,2.64,2.62,2.63,68000.0,2.2982,2.3069,2.2895,2.2982,68000.0
2008-12-01 13:55:00,2.63,2.64,2.63,2.64,111200.0,2.2982,2.3069,2.2982,2.3069,111200.0
2008-12-01 14:00:00,2.65,2.65,2.63,2.64,64800.0,2.3157,2.3157,2.2982,2.3069,64800.0
2008-12-01 14:05:00,2.64,2.64,2.62,2.64,98400.0,2.3069,2.3069,2.2895,2.3069,98400.0
2008-12-01 14:10:00,2.64,2.64,2.63,2.64,87200.0,2.3069,2.3069,2.2982,2.3069,87200.0
2008-12-01 14:15:00,2.64,2.64,2.62,2.63,133600.0,2.3069,2.3069,2.2895,2.2982,133600.0
2008-12-01 14:20:00,2.63,2.64,2.62,2.63,77600.0,2.2982,2.3069,2.2895,2.2982,77600.0
2008-12-01 14:25:00,2.64,2.64,2.63,2.64,104000.0,2.3069,2.3069,2.2982,2.3069,104000.0
2008-12-01 14:30:00,2.63,2.65,2.63,2.64,96000.0,2.2982,2.3157,2.2982,2.3069,96000.0
2008-12-01 14:35:00,2.64,2.65,2.63,2.64,137600.0,2.3069,2.3157,2.2982,2.3069,137600.0
2008-12-01 14:40:00,2.64,2.65,2.64,2.64,156800.0,2.3069,2.3157,2.3069,2.3069,156800.0
2008-12-01 14:45:00,2.65,2.66,2.65,2.65,132800.0,2.3157,2.3244,2.3157,2.3157,132800.0
2008-12-01 14:50:00,2.65,2.68,2.65,2.67,152000.0,2.3157,2.3419,2.3157,2.3332,152000.0
2008-12-01 14:55:00,2.67,2.67,2.64,2.65,128000.0,2.3332,2.3332,2.3069,2.3157,128000.0
2008-12-01 15:00:00,2.65,2.65,2.63,2.64,223200.0,2.3157,2.3157,2.2982,2.3069,223200.0
2008-12-01 15:05:00,2.64,2.66,2.63,2.63,188800.0,2.3069,2.3244,2.2982,2.2982,188800.0
2008-12-01 15:10:00,2.63,2.65,2.63,2.64,244800.0,2.2982,2.3157,2.2982,2.3069,244800.0
2008-12-01 15:15:00,2.64,2.65,2.63,2.64,184000.0,2.3069,2.3157,2.2982,2.3069,184000.0
2008-12-01 15:20:00,2.64,2.64,2.63,2.63,321600.0,2.3069,2.3069,2.2982,2.2982,321600.0
2008-12-01 15:25:00,2.63,2.64,2.62,2.63,225600.0,2.2982,2.3069,2.2895,2.2982,225600.0
2008-12-01 15:30:00,2.63,2.63,2.62,2.63,200000.0,2.2982,2.2982,2.2895,2.2982,200000.0
2008-12-01 15:35:00,2.63,2.63,2.62,2.62,252800.0,2.2982,2.2982,2.2895,2.2895,252800.0
2008-12-01 15:40:00,2.62,2.63,2.6,2.6,312000.0,2.2895,2.2982,2.272,2.272,312000.0
2008-12-01 15:45:00,2.6,2.61,2.59,2.6,265600.0,2.272,2.2807,2.2633,2.272,265600.0
2008-12-01 15:50:00,2.6,2.61,2.59,2.59,369600.0,2.272,2.2807,2.2633,2.2633,369600.0
2008-12-01 15:55:00,2.59,2.6,2.57,2.57,579200.0,2.2633,2.272,2.2458,2.2458,579200.0
2008-12-02 09:30:00,2.55,2.61,2.55,2.6,184800.0,2.2283,2.2807,2.2283,2.272,184800.0
2008-12-02 09:35:00,2.6,2.61,2.58,2.61,303200.0,2.272,2.2807,2.2545,2.2807,303200.0
2008-12-02 09:40:00,2.61,2.61,2.59,2.6,226400.0,2.2807,2.2807,2.2633,2.272,226400.0
2008-12-02 09:45:00,2.6,2.6,2.59,2.6,141600.0,2.272,2.272,2.2633,2.272,141600.0
2008-12-02 09:50:00,2.6,2.62,2.6,2.61,205600.0,2.272,2.2895,2.272,2.2807,205600.0
2008-12-02 09:55:00,2.61,2.62,2.6,2.62,255200.0,2.2807,2.2895,2.272,2.2895,255200.0
2008-12-02 10:00:00,2.62,2.64,2.62,2.64,211200.0,2.2895,2.3069,2.2895,2.3069,211200.0
2008-12-02 10:05:00,2.64,2.66,2.64,2.66,182400.0,2.3069,2.3244,2.3069,2.3244,182400.0
2008-12-02 10:10:00,2.65,2.68,2.65,2.68,263200.0,2.3157,2.3419,2.3157,2.3419,263200.0
2008-12-02 10:15:00,2.67,2.69,2.67,2.69,236800.0,2.3332,2.3506,2.3332,2.3506,236800.0
2008-12-02 10:20:00,2.69,2.69,2.66,2.68,442400.0,2.3506,2.3506,2.3244,2.3419,442400.0
2008-12-02 10:25:00,2.67,2.68,2.67,2.68,173600.0,2.3332,2.3419,2.3332,2.3419,173600.0
2008-12-02 10:30:00,2.68,2.71,2.68,2.69,286400.0,2.3419,2.3681,2.3419,2.3506,286400.0
2008-12-02 10:35:00,2.69,2.71,2.69,2.7,170400.0,2.3506,2.3681,2.3506,2.3594,170400.0
2008-12-02 10:40:00,2.7,2.72,2.7,2.7,182400.0,2.3594,2.3769,2.3594,2.3594,182400.0
2008-12-02 10:45:00,2.7,2.72,2.7,2.7,187200.0,2.3594,2.3769,2.3594,2.3594,187200.0
2008-12-02 10:50:00,2.7,2.71,2.7,2.7,140000.0,2.3594,2.3681,2.3594,2.3594,140000.0
2008-12-02 10:55:00,2.7,2.71,2.7,2.7,190400.0,2.3594,2.3681,2.3594,2.3594,190400.0
2008-12-02 11:00:00,2.7,2.7,2.69,2.69,144800.0,2.3594,2.3594,2.3506,2.3506,144800.0
2008-12-02 11:05:00,2.69,2.7,2.69,2.7,104800.0,2.3506,2.3594,2.3506,2.3594,104800.0
2008-12-02 11:10:00,2.7,2.71,2.69,2.69,153600.0,2.3594,2.3681,2.3506,2.3506,153600.0
2008-12-02 11:15:00,2.69,2.7,2.69,2.7,188000.0,2.3506,2.3594,2.3506,2.3594,188000.0
2008-12-02 11:20:00,2.7,2.71,2.7,2.7,264000.0,2.3594,2.3681,2.3594,2.3594,264000.0
2008-12-02 11:25:00,2.7,2.72,2.67,2.71,244800.0,2.3594,2.3769,2.3332,2.3681,244800.0
2008-12-02 11:30:00,2.72,2.72,2.69,2.69,141600.0,2.3769,2.3769,2.3506,2.3506,141600.0
2008-12-02 11:35:00,2.69,2.69,2.68,2.69,87200.0,2.3506,2.3506,2.3419,2.3506,87200.0
2008-12-02 11:40:00,2.69,2.71,2.69,2.69,117600.0,2.3506,2.3681,2.3506,2.3506,117600.0
2008-12-02 11:45:00,2.69,2.71,2.69,2.71,112000.0,2.3506,2.3681,2.3506,2.3681,112000.0
2008-12-02 11:50:00,2.72,2.72,2.71,2.71,92000.0,2.3769,2.3769,2.3681,2.3681,92000.0
2008-12-02 11:55:00,2.71,2.72,2.71,2.72,134400.0,2.3681,2.3769,2.3681,2.3769,134400.0
2008-12-02 12:00:00,2.72,2.72,2.71,2.71,92000.0,2.3769,2.3769,2.3681,2.3681,92000.0
2008-12-02 12:05:00,2.71,2.72,2.71,2.72,133600.0,2.3681,2.3769,2.3681,2.3769,133600.0
2008-12-02 12:10:00,2.72,2.72,2.72,2.72,66400.0,2.3769,2.3769,2.3769,2.3769,66400.0
2008-12-02 12:15:00,2.72,2.72,2.72,2.72,75200.0,2.3769,2.3769,2.3769,2.3769,75200.0
2008-12-02 12:20:00,2.72,2.73,2.72,2.72,121600.0,2.3769,2.3856,2.3769,2.3769,121600.0
2008-12-02 12:25:00,2.73,2.73,2.72,2.72,127200.0,2.3856,2.3856,2.3769,2.3769,127200.0
2008-12-02 12:30:00,2.73,2.73,2.72,2.72,70400.0,2.3856,2.3856,2.3769,2.3769,70400.0
2008-12-02 12:35:00,2.72,2.72,2.72,2.72,71200.0,2.3769,2.3769,2.3769,2.3769,71200.0
2008-12-02 12:40:00,2.72,2.72,2.71,2.72,70400.0,2.3769,2.3769,2.3681,2.3769,70400.0
2008-12-02 12:45:00,2.72,2.72,2.71,2.72,67200.0,2.3769,2.3769,2.3681,2.3769,67200.0
2008-12-02 12:50:00,2.72,2.72,2.7,2.71,70400.0,2.3769,2.3769,2.3594,2.3681,70400.0
2008-12-02 12:55:00,2.71,2.72,2.71,2.72,46400.0,2.3681,2.3769,2.3681,2.3769,46400.0
2008-12-02 13:00:00,2.72,2.72,2.71,2.71,76000.0,2.3769,2.3769,2.3681,2.3681,76000.0
2008-12-02 13:05:00,2.71,2.71,2.71,2.71,52000.0,2.3681,2.3681,2.3681,2.3681,52000.0
2008-12-02 13:10:00,2.71,2.72,2.71,2.71,105600.0,2.3681,2.3769,2.3681,2.3681,105600.0
2008-12-02 13:15:00,2.71,2.72,2.71,2.71,78400.0,2.3681,2.3769,2.3681,2.3681,78400.0
2008-12-02 13:20:00,2.71,2.71,2.7,2.7,84800.0,2.3681,2.3681,2.3594,2.3594,84800.0
2008-12-02 13:25:00,2.7,2.7,2.7,2.7,57600.0,2.3594,2.3594,2.3594,2.3594,57600.0
2008-12-02 13:30:00,2.7,2.7,2.67,2.68,113600.0,2.3594,2.3594,2.3332,2.3419,113600.0
2008-12-02 13:35:00,2.68,2.68,2.67,2.68,116800.0,2.3419,2.3419,2.3332,2.3419,116800.0
2008-12-02 13:40:00,2.68,2.69,2.68,2.68,112800.0,2.3419,2.3506,2.3419,2.3419,112800.0
2008-12-02 13:45:00,2.68,2.68,2.67,2.67,82400.0,2.3419,2.3419,2.3332,2.3332,82400.0
2008-12-02 13:50:00,2.67,2.68,2.67,2.67,69600.0,2.3332,2.3419,2.3332,2.3332,69600.0
2008-12-02 13:55:00,2.67,2.67,2.66,2.67,84000.0,2.3332,2.3332,2.3244,2.3332,84000.0
2008-12-02 14:00:00,2.67,2.67,2.64,2.64,110400.0,2.3332,2.3332,2.3069,2.3069,110400.0
2008-12-02 14:05:00,2.64,2.65,2.63,2.63,218400.0,2.3069,2.3157,2.2982,2.2982,218400.0
2008-12-02 14:10:00,2.63,2.64,2.63,2.64,111200.0,2.2982,2.3069,2.2982,2.3069,111200.0
2008-12-02 14:15:00,2.64,2.64,2.63,2.64,84800.0,2.3069,2.3069,2.2982,2.3069,84800.0
2008-12-02 14:20:00,2.64,2.64,2.62,2.63,100800.0,2.3069,2.3069,2.2895,2.2982,100800.0
2008-12-02 14:25:00,2.63,2.63,2.61,2.63,120000.0,2.2982,2.2982,2.2807,2.2982,120000.0
2008-12-02 14:30:00,2.63,2.65,2.62,2.63,137600.0,2.2982,2.3157,2.2895,2.2982,137600.0
2008-12-02 14:35:00,2.63,2.65,2.63,2.65,151200.0,2.2982,2.3157,2.2982,2.3157,151200.0
2008-12-02 14:40:00,2.65,2.65,2.64,2.64,109600.0,2.3157,2.3157,2.3069,2.3069,109600.0
2008-12-02 14:45:00,2.65,2.65,2.64,2.64,128800.0,2.3157,2.3157,2.3069,2.3069,128800.0
2008-12-02 14:50:00,2.64,2.66,2.64,2.65,141600.0,2.3069,2.3244,2.3069,2.3157,141600.0
2008-12-02 14:55:00,2.65,2.67,2.65,2.67,118400.0,2.3157,2.3332,2.3157,2.3332,118400.0
2008-12-02 15:00:00,2.67,2.67,2.65,2.65,212000.0,2.3332,2.3332,2.3157,2.3157,212000.0
2008-12-02 15:05:00,2.65,2.65,2.62,2.63,323200.0,2.3157,2.3157,2.2895,2.2982,323200.0
2008-12-02 15:10:00,2.63,2.64,2.62,2.63,208000.0,2.2982,2.3069,2.2895,2.2982,208000.0
2008-12-02 15:15:00,2.63,2.66,2.63,2.66,224800.0,2.2982,2.3244,2.2982,2.3244,224800.0
2008-12-02 15:20:00,2.67,2.68,2.66,2.68,353600.0,2.3332,2.3419,2.3244,2.3419,353600.0
2008-12-02 15:25:00,2.68,2.68,2.66,2.67,402400.0,2.3419,2.3419,2.3244,2.3332,402400.0
2008-12-02 15:30:00,2.67,2.69,2.67,2.69,399200.0,2.3332,2.3506,2.3332,2.3506,399200.0
2008-12-02 15:35:00,2.69,2.7,2.67,2.67,347200.0,2.3506,2.3594,2.3332,2.3332,347200.0
2008-12-02 15:40:00,2.68,2.68,2.66,2.67,402400.0,2.3419,2.3419,2.3244,2.3332,402400.0
2008-12-02 15:45:00,2.67,2.68,2.64,2.65,506400.0,2.3332,2.3419,2.3069,2.3157,506400.0
2008-12-02 15:50:00,2.65,2.67,2.64,2.66,642400.0,2.3157,2.3332,2.3069,2.3244,642400.0
2008-12-02 15:55:00,2.66,2.69,2.66,2.69,735200.0,2.3244,2.3506,2.3244,2.3506,735200.0
2008-12-03 09:30:00,2.64,2.64,2.58,2.62,164000.0,2.3069,2.3069,2.2545,2.2895,164000.0
2008-12-03 09:35:00,2.62,2.64,2.62,2.63,308800.0,2.2895,2.3069,2.2895,2.2982,308800.0
2008-12-03 09:40:00,2.64,2.65,2.63,2.65,177600.0,2.3069,2.3157,2.2982,2.3157,177600.0
2008-12-03 09:45:00,2.65,2.66,2.64,2.64,136000.0,2.3157,2.3244,2.3069,2.3069,136000.0
2008-12-03 09:50:00,2.64,2.65,2.63,2.63,112800.0,2.3069,2.3157,2.2982,2.2982,112800.0
2008-12-03 09:55:00,2.63,2.63,2.61,2.63,169600.0,2.2982,2.2982,2.2807,2.2982,169600.0
2008-12-03 10:00:00,2.63,2.66,2.62,2.66,344000.0,2.2982,2.3244,2.2895,2.3244,344000.0
2008-12-03 10:05:00,2.66,2.68,2.66,2.67,199200.0,2.3244,2.3419,2.3244,2.3332,199200.0
2008-12-03 10:10:00,2.67,2.67,2.65,2.66,131200.0,2.3332,2.3332,2.3157,2.3244,131200.0
2008-12-03 10:15:00,2.66,2.68,2.66,2.67,75200.0,2.3244,2.3419,2.3244,2.3332,75200.0
2008-12-03 10:20:00,2.67,2.67,2.65,2.66,79200.0,2.3332,2.3332,2.3157,2.3244,79200.0
2008-12-03 10:25:00,2.66,2.69,2.65,2.69,95200.0,2.3244,2.3506,2.3157,2.3506,95200.0
2008-12-03 10:30:00,2.68,2.71,2.68,2.7,104000.0,2.3419,2.3681,2.3419,2.3594,104000.0
2008-12-03 10:35:00,2.7,2.71,2.7,2.7,133600.0,2.3594,2.3681,2.3594,2.3594,133600.0
2008-12-03 10:40:00,2.7,2.71,2.7,2.71,111200.0,2.3594,2.3681,2.3594,2.3681,111200.0
2008-12-03 10:45:00,2.71,2.74,2.71,2.73,108800.0,2.3681,2.3943,2.3681,2.3856,108800.0
2008-12-03 10:50:00,2.73,2.75,2.73,2.74,114400.0,2.3856,2.4031,2.3856,2.3943,114400.0
2008-12-03 10:55:00,2.74,2.74,2.73,2.73,240000.0,2.3943,2.3943,2.3856,2.3856,240000.0
2008-12-03 11:00:00,2.73,2.73,2.71,2.72,276800.0,2.3856,2.3856,2.3681,2.3769,276800.0
2008-12-03 11:05:00,2.72,2.72,2.7,2.71,160000.0,2.3769,2.3769,2.3594,2.3681,160000.0
2008-12-03 11:10:00,2.71,2.73,2.71,2.72,158400.0,2.3681,2.3856,2.3681,2.3769,158400.0
2008-12-03 11:15:00,2.73,2.73,2.73,2.73,160800.0,2.3856,2.3856,2.3856,2.3856,160800.0
2008-12-03 11:20:00,2.73,2.74,2.72,2.73,108000.0,2.3856,2.3943,2.3769,2.3856,108000.0
2008-12-03 11:25:00,2.73,2.74,2.73,2.73,151200.0,2.3856,2.3943,2.3856,2.3856,151200.0
2008-12-03 11:30:00,2.73,2.74,2.73,2.74,132800.0,2.3856,2.3943,2.3856,2.3943,132800.0
2008-12-03 11:35:00,2.74,2.74,2.72,2.74,208000.0,2.3943,2.3943,2.3769,2.3943,208000.0
2008-12-03 11:40:00,2.74,2.75,2.74,2.74,124800.0,2.3943,2.4031,2.3943,2.3943,124800.0
2008-12-03 11:45:00,2.74,2.74,2.73,2.73,117600.0,2.3943,2.3943,2.3856,2.3856,117600.0
2008-12-03 11:50:00,2.73,2.76,2.73,2.76,139200.0,2.3856,2.4118,2.3856,2.4118,139200.0
2008-12-03 11:55:00,2.76,2.76,2.76,2.76,118400.0,2.4118,2.4118,2.4118,2.4118,118400.0
2008-12-03 12:00:00,2.76,2.76,2.73,2.73,129600.0,2.4118,2.4118,2.3856,2.3856,129600.0
2008-12-03 12:05:00,2.73,2.73,2.71,2.71,163200.0,2.3856,2.3856,2.3681,2.3681,163200.0
2008-12-03 12:10:00,2.71,2.73,2.71,2.72,156800.0,2.3681,2.3856,2.3681,2.3769,156800.0
2008-12-03 12:15:00,2.72,2.73,2.71,2.71,86400.0,2.3769,2.3856,2.3681,2.3681,86400.0
2008-12-03 12:20:00,2.71,2.72,2.7,2.72,124000.0,2.3681,2.3769,2.3594,2.3769,124000.0
2008-12-03 12:25:00,2.72,2.74,2.72,2.73,131200.0,2.3769,2.3943,2.3769,2.3856,131200.0
2008-12-03 12:30:00,2.73,2.74,2.73,2.74,60800.0,2.3856,2.3943,2.3856,2.3943,60800.0
2008-12-03 12:35:00,2.74,2.75,2.74,2.75,137600.0,2.3943,2.4031,2.3943,2.4031,137600.0
2008-12-03 12:40:00,2.75,2.75,2.73,2.74,102400.0,2.4031,2.4031,2.3856,2.3943,102400.0
2008-12-03 12:45:00,2.74,2.75,2.74,2.74,116000.0,2.3943,2.4031,2.3943,2.3943,116000.0
2008-12-03 12:50:00,2.74,2.75,2.73,2.75,109600.0,2.3943,2.4031,2.3856,2.4031,109600.0
2008-12-03 12:55:00,2.75,2.76,2.74,2.74,100000.0,2.4031,2.4118,2.3943,2.3943,100000.0
2008-12-03 13:00:00,2.74,2.75,2.74,2.75,62400.0,2.3943,2.4031,2.3943,2.4031,62400.0
2008-12-03 13:05:00,2.74,2.74,2.74,2.74,98400.0,2.3943,2.3943,2.3943,2.3943,98400.0
2008-12-03 13:10:00,2.74,2.74,2.72,2.73,184800.0,2.3943,2.3943,2.3769,2.3856,184800.0
2008-12-03 13:15:00,2.73,2.73,2.72,2.73,80800.0,2.3856,2.3856,2.3769,2.3856,80800.0
2008-12-03 13:20:00,2.73,2.74,2.71,2.71,156000.0,2.3856,2.3943,2.3681,2.3681,156000.0
2008-12-03 13:25:00,2.71,2.71,2.69,2.69,203200.0,2.3681,2.3681,2.3506,2.3506,203200.0
2008-12-03 13:30:00,2.69,2.69,2.67,2.68,268800.0,2.3506,2.3506,2.3332,2.3419,268800.0
2008-12-03 13:35:00,2.68,2.68,2.67,2.68,162400.0,2.3419,2.3419,2.3332,2.3419,162400.0
2008-12-03 13:40:00,2.68,2.68,2.66,2.67,181600.0,2.3419,2.3419,2.3244,2.3332,181600.0
2008-12-03 13:45:00,2.67,2.67,2.65,2.67,143200.0,2.3332,2.3332,2.3157,2.3332,143200.0
2008-12-03 13:50:00,2.66,2.67,2.65,2.66,150400.0,2.3244,2.3332,2.3157,2.3244,150400.0
2008-12-03 13:55:00,2.66,2.67,2.66,2.67,145600.0,2.3244,2.3332,2.3244,2.3332,145600.0
2008-12-03 14:00:00,2.67,2.68,2.67,2.68,171200.0,2.3332,2.3419,2.3332,2.3419,171200.0
2008-12-03 14:05:00,2.68,2.68,2.65,2.67,244800.0,2.3419,2.3419,2.3157,2.3332,244800.0
2008-12-03 14:10:00,2.68,2.68,2.66,2.66,272800.0,2.3419,2.3419,2.3244,2.3244,272800.0
2008-12-03 14:15:00,2.66,2.68,2.66,2.68,203200.0,2.3244,2.3419,2.3244,2.3419,203200.0
2008-12-03 14:20:00,2.68,2.69,2.67,2.69,124000.0,2.3419,2.3506,2.3332,2.3506,124000.0
2008-12-03 14:25:00,2.69,2.71,2.69,2.69,425600.0,2.3506,2.3681,2.3506,2.3506,425600.0
2008-12-03 14:30:00,2.69,2.71,2.69,2.71,456000.0,2.3506,2.3681,2.3506,2.3681,456000.0
2008-12-03 14:35:00,2.71,2.73,2.7,2.7,189600.0,2.3681,2.3856,2.3594,2.3594,189600.0
2008-12-03 14:40:00,2.7,2.73,2.7,2.72,217600.0,2.3594,2.3856,2.3594,2.3769,217600.0
2008-12-03 14:45:00,2.72,2.75,2.72,2.74,244800.0,2.3769,2.4031,2.3769,2.3943,244800.0
2008-12-03 14:50:00,2.74,2.76,2.74,2.74,273600.0,2.3943,2.4118,2.3943,2.3943,273600.0
2008-12-03 14:55:00,2.74,2.75,2.73,2.73,147200.0,2.3943,2.4031,2.3856,2.3856,147200.0
2008-12-03 15:00:00,2.73,2.74,2.71,2.72,299200.0,2.3856,2.3943,2.3681,2.3769,299200.0
2008-12-03 15:05:00,2.73,2.76,2.72,2.75,284800.0,2.3856,2.4118,2.3769,2.4031,284800.0
2008-12-03 15:10:00,2.75,2.76,2.73,2.74,273600.0,2.4031,2.4118,2.3856,2.3943,273600.0
2008-12-03 15:15:00,2.75,2.75,2.72,2.74,205600.0,2.4031,2.4031,2.3769,2.3943,205600.0
2008-12-03 15:20:00,2.75,2.75,2.72,2.72,185600.0,2.4031,2.4031,2.3769,2.3769,185600.0
2008-12-03 15:25:00,2.72,2.74,2.72,2.74,284000.0,2.3769,2.3943,2.3769,2.3943,284000.0
2008-12-03 15:30:00,2.74,2.75,2.72,2.75,224000.0,2.3943,2.4031,2.3769,2.4031,224000.0
2008-12-03 15:35:00,2.75,2.76,2.74,2.76,263200.0,2.4031,2.4118,2.3943,2.4118,263200.0
2008-12-03 15:40:00,2.76,2.78,2.76,2.77,363200.0,2.4118,2.4293,2.4118,2.4205,363200.0
2008-12-03 15:45:00,2.77,2.78,2.76,2.77,326400.0,2.4205,2.4293,2.4118,2.4205,326400.0
2008-12-03 15:50:00,2.77,2.79,2.77,2.79,416800.0,2.4205,2.438,2.4205,2.438,416800.0
2008-12-03 15:55:00,2.79,2.79,2.78,2.79,790400.0,2.438,2.438,2.4293,2.438,790400.0
2008-12-04 09:30:00,2.59,2.79,2.59,2.73,1213600.0,2.2633,2.438,2.2633,2.3856,1213600.0
2008-12-04 09:35:00,2.74,2.74,2.65,2.68,872000.0,2.3943,2.3943,2.3157,2.3419,872000.0
2008-12-04 09:40:00,2.68,2.7,2.67,2.68,768000.0,2.3419,2.3594,2.3332,2.3419,768000.0
2008-12-04 09:45:00,2.68,2.69,2.66,2.67,827200.0,2.3419,2.3506,2.3244,2.3332,827200.0
2008-12-04 09:50:00,2.66,2.68,2.66,2.67,416000.0,2.3244,2.3419,2.3244,2.3332,416000.0
2008-12-04 09:55:00,2.66,2.67,2.63,2.63,516800.0,2.3244,2.3332,2.2982,2.2982,516800.0
2008-12-04 10:00:00,2.64,2.67,2.63,2.66,546400.0,2.3069,2.3332,2.2982,2.3244,546400.0
2008-12-04 10:05:00,2.66,2.66,2.62,2.64,610400.0,2.3244,2.3244,2.2895,2.3069,610400.0
2008-12-04 10:10:00,2.64,2.64,2.6,2.61,571200.0,2.3069,2.3069,2.272,2.2807,571200.0
2008-12-04 10:15:00,2.61,2.61,2.6,2.6,440000.0,2.2807,2.2807,2.272,2.272,440000.0
2008-12-04 10:20:00,2.61,2.65,2.61,2.64,378400.0,2.2807,2.3157,2.2807,2.3069,378400.0
2008-12-04 10:25:00,2.65,2.67,2.65,2.66,386400.0,2.3157,2.3332,2.3157,2.3244,386400.0
2008-12-04 10:30:00,2.66,2.68,2.64,2.68,260800.0,2.3244,2.3419,2.3069,2.3419,260800.0
2008-12-04 10:35:00,2.68,2.69,2.67,2.67,296800.0,2.3419,2.3506,2.3332,2.3332,296800.0
2008-12-04 10:40:00,2.67,2.71,2.67,2.7,384800.0,2.3332,2.3681,2.3332,2.3594,384800.0
2008-12-04 10:45:00,2.7,2.71,2.69,2.69,328000.0,2.3594,2.3681,2.3506,2.3506,328000.0
2008-12-04 10:50:00,2.69,2.7,2.68,2.69,396800.0,2.3506,2.3594,2.3419,2.3506,396800.0
2008-12-04 10:55:00,2.69,2.69,2.69,2.69,306400.0,2.3506,2.3506,2.3506,2.3506,306400.0
2008-12-04 11:00:00,2.69,2.7,2.69,2.7,275200.0,2.3506,2.3594,2.3506,2.3594,275200.0
2008-12-04 11:05:00,2.7,2.7,2.67,2.67,128000.0,2.3594,2.3594,2.3332,2.3332,128000.0
2008-12-04 11:10:00,2.67,2.67,2.65,2.67,268800.0,2.3332,2.3332,2.3157,2.3332,268800.0
2008-12-04 11:15:00,2.67,2.69,2.67,2.69,150400.0,2.3332,2.3506,2.3332,2.3506,150400.0
2008-12-04 11:20:00,2.68,2.71,2.68,2.7,214400.0,2.3419,2.3681,2.3419,2.3594,214400.0
2008-12-04 11:25:00,2.7,2.7,2.68,2.68,82400.0,2.3594,2.3594,2.3419,2.3419,82400.0
2008-12-04 11:30:00,2.68,2.68,2.67,2.68,144000.0,2.3419,2.3419,2.3332,2.3419,144000.0
2008-12-04 11:35:00,2.68,2.68,2.66,2.68,109600.0,2.3419,2.3419,2.3244,2.3419,109600.0
2008-12-04 11:40:00,2.68,2.68,2.66,2.66,80000.0,2.3419,2.3419,2.3244,2.3244,80000.0
2008-12-04 11:45:00,2.66,2.68,2.66,2.67,144800.0,2.3244,2.3419,2.3244,2.3332,144800.0
2008-12-04 11:50:00,2.67,2.68,2.67,2.67,148800.0,2.3332,2.3419,2.3332,2.3332,148800.0
2008-12-04 11:55:00,2.68,2.69,2.67,2.67,172000.0,2.3419,2.3506,2.3332,2.3332,172000.0
2008-12-04 12:00:00,2.67,2.67,2.65,2.65,104800.0,2.3332,2.3332,2.3157,2.3157,104800.0
2008-12-04 12:05:00,2.65,2.66,2.65,2.66,156000.0,2.3157,2.3244,2.3157,2.3244,156000.0
2008-12-04 12:10:00,2.66,2.66,2.65,2.65,100800.0,2.3244,2.3244,2.3157,2.3157,100800.0
2008-12-04 12:15:00,2.65,2.65,2.64,2.65,174400.0,2.3157,2.3157,2.3069,2.3157,174400.0
2008-12-04 12:20:00,2.65,2.66,2.64,2.66,200800.0,2.3157,2.3244,2.3069,2.3244,200800.0
2008-12-04 12:25:00,2.65,2.66,2.65,2.65,119200.0,2.3157,2.3244,2.3157,2.3157,119200.0
2008-12-04 12:30:00,2.65,2.66,2.65,2.65,123200.0,2.3157,2.3244,2.3157,2.3157,123200.0
2008-12-04 12:35:00,2.65,2.66,2.65,2.66,108800.0,2.3157,2.3244,2.3157,2.3244,108800.0
2008-12-04 12:40:00,2.66,2.67,2.66,2.67,93600.0,2.3244,2.3332,2.3244,2.3332,93600.0
2008-12-04 12:45:00,2.67,2.68,2.67,2.67,142400.0,2.3332,2.3419,2.3332,2.3332,142400.0
2008-12-04 12:50:00,2.67,2.67,2.66,2.67,97600.0,2.3332,2.3332,2.3244,2.3332,97600.0
2008-12-04 12:55:00,2.67,2.67,2.66,2.66,127200.0,2.3332,2.3332,2.3244,2.3244,127200.0
2008-12-04 13:00:00,2.66,2.66,2.65,2.66,86400.0,2.3244,2.3244,2.3157,2.3244,86400.0
2008-12-04 13:05:00,2.66,2.67,2.65,2.65,108000.0,2.3244,2.3332,2.3157,2.3157,108000.0
2008-12-04 13:10:00,2.65,2.66,2.65,2.65,117600.0,2.3157,2.3244,2.3157,2.3157,117600.0
2008-12-04 13:15:00,2.65,2.66,2.65,2.65,108800.0,2.3157,2.3244,2.3157,2.3157,108800.0
2008-12-04 13:20:00,2.65,2.65,2.64,2.65,52800.0,2.3157,2.3157,2.3069,2.3157,52800.0
2008-12-04 13:25:00,2.65,2.65,2.64,2.64,78400.0,2.3157,2.3157,2.3069,2.3069,78400.0
2008-12-04 13:30:00,2.64,2.65,2.63,2.65,149600.0,2.3069,2.3157,2.2982,2.3157,149600.0
2008-12-04 13:35:00,2.65,2.67,2.65,2.66,195200.0,2.3157,2.3332,2.3157,2.3244,195200.0
2008-12-04 13:40:00,2.66,2.66,2.65,2.65,101600.0,2.3244,2.3244,2.3157,2.3157,101600.0
2008-12-04 13:45:00,2.65,2.67,2.65,2.66,224800.0,2.3157,2.3332,2.3157,2.3244,224800.0
2008-12-04 13:50:00,2.66,2.67,2.66,2.67,188000.0,2.3244,2.3332,2.3244,2.3332,188000.0
2008-12-04 13:55:00,2.67,2.67,2.65,2.65,395200.0,2.3332,2.3332,2.3157,2.3157,395200.0
2008-12-04 14:00:00,2.65,2.66,2.65,2.65,154400.0,2.3157,2.3244,2.3157,2.3157,154400.0
2008-12-04 14:05:00,2.65,2.66,2.65,2.65,180000.0,2.3157,2.3244,2.3157,2.3157,180000.0
2008-12-04 14:10:00,2.66,2.66,2.65,2.65,151200.0,2.3244,2.3244,2.3157,2.3157,151200.0
2008-12-04 14:15:00,2.65,2.65,2.64,2.65,204000.0,2.3157,2.3157,2.3069,2.3157,204000.0
2008-12-04 14:20:00,2.65,2.66,2.65,2.66,164800.0,2.3157,2.3244,2.3157,2.3244,164800.0
2008-12-04 14:25:00,2.66,2.66,2.63,2.64,277600.0,2.3244,2.3244,2.2982,2.3069,277600.0
2008-12-04 14:30:00,2.64,2.66,2.64,2.66,230400.0,2.3069,2.3244,2.3069,2.3244,230400.0
2008-12-04 14:35:00,2.66,2.66,2.65,2.65,171200.0,2.3244,2.3244,2.3157,2.3157,171200.0
2008-12-04 14:40:00,2.66,2.66,2.63,2.63,173600.0,2.3244,2.3244,2.2982,2.2982,173600.0
2008-12-04 14:45:00,2.63,2.64,2.62,2.63,440800.0,2.2982,2.3069,2.2895,2.2982,440800.0
2008-12-04 14:50:00,2.63,2.63,2.62,2.63,280800.0,2.2982,2.2982,2.2895,2.2982,280800.0
2008-12-04 14:55:00,2.62,2.64,2.62,2.62,307200.0,2.2895,2.3069,2.2895,2.2895,307200.0
2008-12-04 15:00:00,2.62,2.63,2.61,2.61,474400.0,2.2895,2.2982,2.2807,2.2807,474400.0
2008-12-04 15:05:00,2.61,2.61,2.59,2.59,668800.0,2.2807,2.2807,2.2633,2.2633,668800.0
2008-12-04 15:10:00,2.59,2.6,2.57,2.57,361600.0,2.2633,2.272,2.2458,2.2458,361600.0
2008-12-04 15:15:00,2.57,2.57,2.55,2.56,853600.0,2.2458,2.2458,2.2283,2.237,853600.0
2008-12-04 15:20:00,2.56,2.56,2.52,2.52,805600.0,2.237,2.237,2.2021,2.2021,805600.0
2008-12-04 15:25:00,2.52,2.53,2.5,2.51,1284000.0,2.2021,2.2108,2.1846,2.1933,1284000.0
2008-12-04 15:30:00,2.51,2.53,2.5,2.51,290400.0,2.1933,2.2108,2.1846,2.1933,290400.0
2008-12-04 15:35:00,2.51,2.51,2.5,2.5,436000.0,2.1933,2.1933,2.1846,2.1846,436000.0
2008-12-04 15:40:00,2.5,2.54,2.5,2.54,478400.0,2.1846,2.2196,2.1846,2.2196,478400.0
2008-12-04 15:45:00,2.54,2.55,2.52,2.54,551200.0,2.2196,2.2283,2.2021,2.2196,551200.0
2008-12-04 15:50:00,2.54,2.54,2.52,2.53,722400.0,2.2196,2.2196,2.2021,2.2108,722400.0
2008-12-04 15:55:00,2.53,2.57,2.53,2.56,925600.0,2.2108,2.2458,2.2108,2.237,925600.0
2008-12-05 09:30:00,2.53,2.57,2.53,2.56,192000.0,2.2108,2.2458,2.2108,2.237,192000.0
2008-12-05 09:35:00,2.56,2.58,2.55,2.56,318400.0,2.237,2.2545,2.2283,2.237,318400.0
2008-12-05 09:40:00,2.56,2.58,2.55,2.56,132800.0,2.237,2.2545,2.2283,2.237,132800.0
2008-12-05 09:45:00,2.55,2.56,2.55,2.55,216000.0,2.2283,2.237,2.2283,2.2283,216000.0
2008-12-05 09:50:00,2.55,2.58,2.54,2.58,224800.0,2.2283,2.2545,2.2196,2.2545,224800.0
2008-12-05 09:55:00,2.58,2.58,2.56,2.56,263200.0,2.2545,2.2545,2.237,2.237,263200.0
2008-12-05 10:00:00,2.56,2.56,2.54,2.55,228800.0,2.237,2.237,2.2196,2.2283,228800.0
2008-12-05 10:05:00,2.55,2.56,2.52,2.53,232000.0,2.2283,2.237,2.2021,2.2108,232000.0
2008-12-05 10:10:00,2.53,2.53,2.52,2.52,116800.0,2.2108,2.2108,2.2021,2.2021,116800.0
2008-12-05 10:15:00,2.52,2.52,2.51,2.52,103200.0,2.2021,2.2021,2.1933,2.2021,103200.0
2008-12-05 10:20:00,2.52,2.52,2.51,2.51,137600.0,2.2021,2.2021,2.1933,2.1933,137600.0
2008-12-05 10:25:00,2.51,2.53,2.51,2.53,143200.0,2.1933,2.2108,2.1933,2.2108,143200.0
2008-12-05 10:30:00,2.53,2.53,2.52,2.53,197600.0,2.2108,2.2108,2.2021,2.2108,197600.0
2008-12-05 10:35:00,2.52,2.52,2.51,2.51,88000.0,2.2021,2.2021,2.1933,2.1933,88000.0
2008-12-05 10:40:00,2.51,2.52,2.5,2.51,155200.0,2.1933,2.2021,2.1846,2.1933,155200.0
2008-12-05 10:45:00,2.51,2.51,2.5,2.51,199200.0,2.1933,2.1933,2.1846,2.1933,199200.0
2008-12-05 10:50:00,2.51,2.52,2.5,2.52,89600.0,2.1933,2.2021,2.1846,2.2021,89600.0
2008-12-05 10:55:00,2.52,2.53,2.52,2.53,89600.0,2.2021,2.2108,2.2021,2.2108,89600.0
2008-12-05 11:00:00,2.53,2.53,2.51,2.51,108800.0,2.2108,2.2108,2.1933,2.1933,108800.0
2008-12-05 11:05:00,2.51,2.52,2.51,2.51,144800.0,2.1933,2.2021,2.1933,2.1933,144800.0
2008-12-05 11:10:00,2.52,2.53,2.51,2.52,109600.0,2.2021,2.2108,2.1933,2.2021,109600.0
2008-12-05 11:15:00,2.52,2.52,2.51,2.52,95200.0,2.2021,2.2021,2.1933,2.2021,95200.0
2008-12-05 11:20:00,2.52,2.52,2.5,2.5,113600.0,2.2021,2.2021,2.1846,2.1846,113600.0
2008-12-05 11:25:00,2.51,2.51,2.51,2.51,84800.0,2.1933,2.1933,2.1933,2.1933,84800.0
2008-12-05 11:30:00,2.51,2.52,2.5,2.52,117600.0,2.1933,2.2021,2.1846,2.2021,117600.0
2008-12-05 11:35:00,2.52,2.52,2.51,2.52,163200.0,2.2021,2.2021,2.1933,2.2021,163200.0
2008-12-05 11:40:00,2.52,2.54,2.52,2.53,130400.0,2.2021,2.2196,2.2021,2.2108,130400.0
2008-12-05 11:45:00,2.53,2.53,2.52,2.52,86400.0,2.2108,2.2108,2.2021,2.2021,86400.0
2008-12-05 11:50:00,2.52,2.54,2.52,2.54,121600.0,2.2021,2.2196,2.2021,2.2196,121600.0
2008-12-05 11:55:00,2.54,2.54,2.53,2.53,113600.0,2.2196,2.2196,2.2108,2.2108,113600.0
2008-12-05 12:00:00,2.53,2.54,2.53,2.54,136800.0,2.2108,2.2196,2.2108,2.2196,136800.0
2008-12-05 12:05:00,2.54,2.55,2.53,2.55,86400.0,2.2196,2.2283,2.2108,2.2283,86400.0
2008-12-05 12:10:00,2.55,2.55,2.54,2.55,104800.0,2.2283,2.2283,2.2196,2.2283,104800.0
2008-12-05 12:15:00,2.55,2.55,2.53,2.54,142400.0,2.2283,2.2283,2.2108,2.2196,142400.0
2008-12-05 12:20:00,2.54,2.55,2.54,2.54,296800.0,2.2196,2.2283,2.2196,2.2196,296800.0
2008-12-05 12:25:00,2.53,2.56,2.53,2.56,184000.0,2.2108,2.237,2.2108,2.237,184000.0
2008-12-05 12:30:00,2.55,2.56,2.52,2.52,114400.0,2.2283,2.237,2.2021,2.2021,114400.0
2008-12-05 12:35:00,2.52,2.54,2.52,2.54,122400.0,2.2021,2.2196,2.2021,2.2196,122400.0
2008-12-05 12:40:00,2.54,2.54,2.52,2.53,68000.0,2.2196,2.2196,2.2021,2.2108,68000.0
2008-12-05 12:45:00,2.53,2.54,2.53,2.53,101600.0,2.2108,2.2196,2.2108,2.2108,101600.0
2008-12-05 12:50:00,2.54,2.54,2.53,2.53,63200.0,2.2196,2.2196,2.2108,2.2108,63200.0
2008-12-05 12:55:00,2.53,2.53,2.52,2.53,79200.0,2.2108,2.2108,2.2021,2.2108,79200.0
2008-12-05 13:00:00,2.53,2.54,2.53,2.54,80000.0,2.2108,2.2196,2.2108,2.2196,80000.0
2008-12-05 13:05:00,2.54,2.56,2.54,2.55,100000.0,2.2196,2.237,2.2196,2.2283,100000.0
2008-12-05 13:10:00,2.55,2.57,2.55,2.56,92000.0,2.2283,2.2458,2.2283,2.237,92000.0
2008-12-05 13:15:00,2.56,2.57,2.55,2.55,79200.0,2.237,2.2458,2.2283,2.2283,79200.0
2008-12-05 13:20:00,2.56,2.56,2.55,2.55,108000.0,2.237,2.237,2.2283,2.2283,108000.0
2008-12-05 13:25:00,2.55,2.55,2.54,2.54,95200.0,2.2283,2.2283,2.2196,2.2196,95200.0
2008-12-05 13:30:00,2.54,2.56,2.54,2.56,74400.0,2.2196,2.237,2.2196,2.237,74400.0
2008-12-05 13:35:00,2.56,2.56,2.55,2.56,78400.0,2.237,2.237,2.2283,2.237,78400.0
2008-12-05 13:40:00,2.56,2.58,2.56,2.58,167200.0,2.237,2.2545,2.237,2.2545,167200.0
2008-12-05 13:45:00,2.58,2.6,2.58,2.6,172800.0,2.2545,2.272,2.2545,2.272,172800.0
2008-12-05 13:50:00,2.6,2.6,2.58,2.59,696000.0,2.272,2.272,2.2545,2.2633,696000.0
2008-12-05 13:55:00,2.59,2.6,2.59,2.59,428000.0,2.2633,2.272,2.2633,2.2633,428000.0
2008-12-05 14:00:00,2.59,2.6,2.59,2.59,290400.0,2.2633,2.272,2.2633,2.2633,290400.0
2008-12-05 14:05:00,2.59,2.59,2.57,2.57,347200.0,2.2633,2.2633,2.2458,2.2458,347200.0
2008-12-05 14:10:00,2.57,2.57,2.56,2.56,498400.0,2.2458,2.2458,2.237,2.237,498400.0
2008-12-05 14:15:00,2.56,2.56,2.53,2.56,432800.0,2.237,2.237,2.2108,2.237,432800.0
2008-12-05 14:20:00,2.56,2.57,2.55,2.56,235200.0,2.237,2.2458,2.2283,2.237,235200.0
2008-12-05 14:25:00,2.56,2.56,2.54,2.54,269600.0,2.237,2.237,2.2196,2.2196,269600.0
2008-12-05 14:30:00,2.54,2.54,2.53,2.53,668000.0,2.2196,2.2196,2.2108,2.2108,668000.0
2008-12-05 14:35:00,2.53,2.54,2.53,2.54,503200.0,2.2108,2.2196,2.2108,2.2196,503200.0
2008-12-05 14:40:00,2.54,2.55,2.54,2.55,357600.0,2.2196,2.2283,2.2196,2.2283,357600.0
2008-12-05 14:45:00,2.55,2.57,2.55,2.57,624800.0,2.2283,2.2458,2.2283,2.2458,624800.0
2008-12-05 14:50:00,2.57,2.57,2.56,2.57,572800.0,2.2458,2.2458,2.237,2.2458,572800.0
2008-12-05 14:55:00,2.56,2.58,2.56,2.58,548000.0,2.237,2.2545,2.237,2.2545,548000.0
2008-12-05 15:00:00,2.58,2.6,2.56,2.56,295200.0,2.2545,2.272,2.237,2.237,295200.0
2008-12-05 15:05:00,2.57,2.59,2.57,2.58,337600.0,2.2458,2.2633,2.2458,2.2545,337600.0
2008-12-05 15:10:00,2.58,2.61,2.58,2.61,483200.0,2.2545,2.2807,2.2545,2.2807,483200.0
2008-12-05 15:15:00,2.61,2.61,2.59,2.6,544000.0,2.2807,2.2807,2.2633,2.272,544000.0
2008-12-05 15:20:00,2.6,2.6,2.57,2.58,862400.0,2.272,2.272,2.2458,2.2545,862400.0
2008-12-05 15:25:00,2.58,2.58,2.58,2.58,767200.0,2.2545,2.2545,2.2545,2.2545,767200.0
2008-12-05 15:30:00,2.58,2.6,2.58,2.59,829600.0,2.2545,2.272,2.2545,2.2633,829600.0
2008-12-05 15:35:00,2.59,2.61,2.58,2.6,760000.0,2.2633,2.2807,2.2545,2.272,760000.0
2008-12-05 15:40:00,2.6,2.61,2.59,2.6,615200.0,2.272,2.2807,2.2633,2.272,615200.0
2008-12-05 15:45:00,2.6,2.61,2.59,2.59,812000.0,2.272,2.2807,2.2633,2.2633,812000.0
2008-12-05 15:50:00,2.59,2.61,2.59,2.6,627200.0,2.2633,2.2807,2.2633,2.272,627200.0
2008-12-05 15:55:00,2.6,2.62,2.6,2.61,872800.0,2.272,2.2895,2.272,2.2807,872800.0
2008-12-08 09:30:00,2.67,2.68,2.67,2.68,7200.0,2.3332,2.3419,2.3332,2.3419,7200.0
2008-12-08 09:35:00,2.67,2.72,2.67,2.72,326400.0,2.3332,2.3769,2.3332,2.3769,326400.0
2008-12-08 09:40:00,2.73,2.76,2.72,2.75,169600.0,2.3856,2.4118,2.3769,2.4031,169600.0
2008-12-08 09:45:00,2.75,2.75,2.73,2.75,141600.0,2.4031,2.4031,2.3856,2.4031,141600.0
2008-12-08 09:50:00,2.75,2.76,2.73,2.73,169600.0,2.4031,2.4118,2.3856,2.3856,169600.0
2008-12-08 09:55:00,2.73,2.74,2.72,2.72,96000.0,2.3856,2.3943,2.3769,2.3769,96000.0
2008-12-08 10:00:00,2.72,2.73,2.71,2.73,109600.0,2.3769,2.3856,2.3681,2.3856,109600.0
2008-12-08 10:05:00,2.73,2.74,2.73,2.74,177600.0,2.3856,2.3943,2.3856,2.3943,177600.0
2008-12-08 10:10:00,2.74,2.75,2.73,2.74,116000.0,2.3943,2.4031,2.3856,2.3943,116000.0
2008-12-08 10:15:00,2.74,2.75,2.73,2.74,151200.0,2.3943,2.4031,2.3856,2.3943,151200.0
2008-12-08 10:20:00,2.75,2.77,2.74,2.77,174400.0,2.4031,2.4205,2.3943,2.4205,174400.0
2008-12-08 10:25:00,2.77,2.77,2.74,2.76,138400.0,2.4205,2.4205,2.3943,2.4118,138400.0
2008-12-08 10:30:00,2.76,2.77,2.76,2.77,187200.0,2.4118,2.4205,2.4118,2.4205,187200.0
2008-12-08 10:35:00,2.77,2.78,2.76,2.78,132000.0,2.4205,2.4293,2.4118,2.4293,132000.0
2008-12-08 10:40:00,2.78,2.79,2.78,2.78,111200.0,2.4293,2.438,2.4293,2.4293,111200.0
2008-12-08 10:45:00,2.79,2.79,2.78,2.79,166400.0,2.438,2.438,2.4293,2.438,166400.0
2008-12-08 10:50:00,2.79,2.79,2.78,2.79,126400.0,2.438,2.438,2.4293,2.438,126400.0
2008-12-08 10:55:00,2.79,2.79,2.78,2.79,56800.0,2.438,2.438,2.4293,2.438,56800.0
2008-12-08 11:00:00,2.79,2.79,2.78,2.78,162400.0,2.438,2.438,2.4293,2.4293,162400.0
2008-12-08 11:05:00,2.78,2.78,2.76,2.77,58400.0,2.4293,2.4293,2.4118,2.4205,58400.0
2008-12-08 11:10:00,2.77,2.78,2.77,2.78,92800.0,2.4205,2.4293,2.4205,2.4293,92800.0
2008-12-08 11:15:00,2.77,2.78,2.77,2.77,64000.0,2.4205,2.4293,2.4205,2.4205,64000.0
2008-12-08 11:20:00,2.77,2.78,2.77,2.77,61600.0,2.4205,2.4293,2.4205,2.4205,61600.0
2008-12-08 11:25:00,2.77,2.78,2.77,2.77,76000.0,2.4205,2.4293,2.4205,2.4205,76000.0
2008-12-08 11:30:00,2.77,2.79,2.77,2.78,95200.0,2.4205,2.438,2.4205,2.4293,95200.0
2008-12-08 11:35:00,2.78,2.78,2.76,2.77,130400.0,2.4293,2.4293,2.4118,2.4205,130400.0
2008-12-08 11:40:00,2.77,2.77,2.75,2.75,119200.0,2.4205,2.4205,2.4031,2.4031,119200.0
2008-12-08 11:45:00,2.75,2.76,2.75,2.75,170400.0,2.4031,2.4118,2.4031,2.4031,170400.0
2008-12-08 11:50:00,2.75,2.75,2.74,2.75,100800.0,2.4031,2.4031,2.3943,2.4031,100800.0
2008-12-08 11:55:00,2.75,2.75,2.74,2.74,174400.0,2.4031,2.4031,2.3943,2.3943,174400.0
2008-12-08 12:00:00,2.74,2.75,2.74,2.75,117600.0,2.3943,2.4031,2.3943,2.4031,117600.0
2008-12-08 12:05:00,2.75,2.75,2.72,2.73,230400.0,2.4031,2.4031,2.3769,2.3856,230400.0
2008-12-08 12:10:00,2.73,2.74,2.73,2.74,174400.0,2.3856,2.3943,2.3856,2.3943,174400.0
2008-12-08 12:15:00,2.74,2.75,2.74,2.75,115200.0,2.3943,2.4031,2.3943,2.4031,115200.0
2008-12-08 12:20:00,2.75,2.75,2.74,2.74,148000.0,2.4031,2.4031,2.3943,2.3943,148000.0
2008-12-08 12:25:00,2.74,2.75,2.74,2.74,112800.0,2.3943,2.4031,2.3943,2.3943,112800.0
2008-12-08 12:30:00,2.74,2.75,2.74,2.74,72000.0,2.3943,2.4031,2.3943,2.3943,72000.0
2008-12-08 12:35:00,2.74,2.75,2.74,2.74,204000.0,2.3943,2.4031,2.3943,2.3943,204000.0
2008-12-08 12:40:00,2.74,2.75,2.74,2.75,45600.0,2.3943,2.4031,2.3943,2.4031,45600.0
2008-12-08 12:45:00,2.74,2.75,2.73,2.73,144000.0,2.3943,2.4031,2.3856,2.3856,144000.0
2008-12-08 12:50:00,2.73,2.74,2.72,2.72,167200.0,2.3856,2.3943,2.3769,2.3769,167200.0
2008-12-08 12:55:00,2.72,2.74,2.72,2.74,86400.0,2.3769,2.3943,2.3769,2.3943,86400.0
2008-12-08 13:00:00,2.74,2.75,2.74,2.75,127200.0,2.3943,2.4031,2.3943,2.4031,127200.0
2008-12-08 13:05:00,2.75,2.75,2.74,2.75,127200.0,2.4031,2.4031,2.3943,2.4031,127200.0
2008-12-08 13:10:00,2.75,2.75,2.74,2.74,114400.0,2.4031,2.4031,2.3943,2.3943,114400.0
2008-12-08 13:15:00,2.74,2.75,2.73,2.73,94400.0,2.3943,2.4031,2.3856,2.3856,94400.0
2008-12-08 13:20:00,2.74,2.75,2.73,2.75,101600.0,2.3943,2.4031,2.3856,2.4031,101600.0
2008-12-08 13:25:00,2.75,2.75,2.74,2.74,134400.0,2.4031,2.4031,2.3943,2.3943,134400.0
2008-12-08 13:30:00,2.73,2.73,2.71,2.73,207200.0,2.3856,2.3856,2.3681,2.3856,207200.0
2008-12-08 13:35:00,2.73,2.73,2.72,2.73,235200.0,2.3856,2.3856,2.3769,2.3856,235200.0
2008-12-08 13:40:00,2.73,2.74,2.73,2.74,104000.0,2.3856,2.3943,2.3856,2.3943,104000.0
2008-12-08 13:45:00,2.74,2.74,2.73,2.74,169600.0,2.3943,2.3943,2.3856,2.3943,169600.0
2008-12-08 13:50:00,2.74,2.74,2.73,2.73,221600.0,2.3943,2.3943,2.3856,2.3856,221600.0
2008-12-08 13:55:00,2.73,2.74,2.72,2.74,173600.0,2.3856,2.3943,2.3769,2.3943,173600.0
2008-12-08 14:00:00,2.74,2.75,2.73,2.75,142400.0,2.3943,2.4031,2.3856,2.4031,142400.0
2008-12-08 14:05:00,2.75,2.76,2.75,2.75,190400.0,2.4031,2.4118,2.4031,2.4031,190400.0
2008-12-08 14:10:00,2.75,2.76,2.75,2.75,91200.0,2.4031,2.4118,2.4031,2.4031,91200.0
2008-12-08 14:15:00,2.75,2.76,2.75,2.76,247200.0,2.4031,2.4118,2.4031,2.4118,247200.0
2008-12-08 14:20:00,2.76,2.77,2.76,2.77,201600.0,2.4118,2.4205,2.4118,2.4205,201600.0
2008-12-08 14:25:00,2.77,2.78,2.77,2.77,304800.0,2.4205,2.4293,2.4205,2.4205,304800.0
2008-12-08 14:30:00,2.77,2.78,2.76,2.76,234400.0,2.4205,2.4293,2.4118,2.4118,234400.0
2008-12-08 14:35:00,2.76,2.78,2.76,2.78,194400.0,2.4118,2.4293,2.4118,2.4293,194400.0
2008-12-08 14:40:00,2.78,2.79,2.78,2.78,190400.0,2.4293,2.438,2.4293,2.4293,190400.0
2008-12-08 14:45:00,2.78,2.8,2.77,2.79,236000.0,2.4293,2.4468,2.4205,2.438,236000.0
2008-12-08 14:50:00,2.79,2.8,2.79,2.79,225600.0,2.438,2.4468,2.438,2.438,225600.0
2008-12-08 14:55:00,2.8,2.81,2.79,2.81,288000.0,2.4468,2.4555,2.438,2.4555,288000.0
2008-12-08 15:00:00,2.81,2.81,2.79,2.81,310400.0,2.4555,2.4555,2.438,2.4555,310400.0
2008-12-08 15:05:00,2.81,2.82,2.8,2.82,321600.0,2.4555,2.4642,2.4468,2.4642,321600.0
2008-12-08 15:10:00,2.82,2.83,2.82,2.83,356800.0,2.4642,2.473,2.4642,2.473,356800.0
2008-12-08 15:15:00,2.83,2.83,2.82,2.82,291200.0,2.473,2.473,2.4642,2.4642,291200.0
2008-12-08 15:20:00,2.82,2.83,2.81,2.81,288000.0,2.4642,2.473,2.4555,2.4555,288000.0
2008-12-08 15:25:00,2.81,2.83,2.81,2.82,224800.0,2.4555,2.473,2.4555,2.4642,224800.0
2008-12-08 15:30:00,2.82,2.82,2.81,2.81,424800.0,2.4642,2.4642,2.4555,2.4555,424800.0
2008-12-08 15:35:00,2.81,2.82,2.78,2.78,409600.0,2.4555,2.4642,2.4293,2.4293,409600.0
2008-12-08 15:40:00,2.79,2.81,2.78,2.79,743200.0,2.438,2.4555,2.4293,2.438,743200.0
2008-12-08 15:45:00,2.79,2.79,2.76,2.77,376000.0,2.438,2.438,2.4118,2.4205,376000.0
2008-12-08 15:50:00,2.77,2.79,2.77,2.79,466400.0,2.4205,2.438,2.4205,2.438,466400.0
2008-12-08 15:55:00,2.79,2.8,2.78,2.79,608000.0,2.438,2.4468,2.4293,2.438,608000.0
2008-12-09 09:30:00,2.74,2.79,2.71,2.71,371200.0,2.3943,2.438,2.3681,2.3681,371200.0
2008-12-09 09:35:00,2.71,2.75,2.71,2.74,252000.0,2.3681,2.4031,2.3681,2.3943,252000.0
2008-12-09 09:40:00,2.74,2.77,2.71,2.76,210400.0,2.3943,2.4205,2.3681,2.4118,210400.0
2008-12-09 09:45:00,2.75,2.77,2.74,2.74,152000.0,2.4031,2.4205,2.3943,2.3943,152000.0
2008-12-09 09:50:00,2.74,2.76,2.74,2.75,233600.0,2.3943,2.4118,2.3943,2.4031,233600.0
2008-12-09 09:55:00,2.75,2.76,2.74,2.76,292800.0,2.4031,2.4118,2.3943,2.4118,292800.0
2008-12-09 10:00:00,2.76,2.79,2.76,2.79,135200.0,2.4118,2.438,2.4118,2.438,135200.0
2008-12-09 10:05:00,2.79,2.79,2.76,2.77,104800.0,2.438,2.438,2.4118,2.4205,104800.0
2008-12-09 10:10:00,2.77,2.79,2.77,2.78,79200.0,2.4205,2.438,2.4205,2.4293,79200.0
2008-12-09 10:15:00,2.78,2.81,2.78,2.81,97600.0,2.4293,2.4555,2.4293,2.4555,97600.0
2008-12-09 10:20:00,2.8,2.82,2.8,2.81,288000.0,2.4468,2.4642,2.4468,2.4555,288000.0
2008-12-09 10:25:00,2.81,2.81,2.8,2.81,124800.0,2.4555,2.4555,2.4468,2.4555,124800.0
2008-12-09 10:30:00,2.81,2.81,2.8,2.81,276000.0,2.4555,2.4555,2.4468,2.4555,276000.0
2008-12-09 10:35:00,2.81,2.81,2.8,2.8,397600.0,2.4555,2.4555,2.4468,2.4468,397600.0
2008-12-09 10:40:00,2.8,2.81,2.79,2.8,134400.0,2.4468,2.4555,2.438,2.4468,134400.0
2008-12-09 10:45:00,2.8,2.81,2.8,2.81,288000.0,2.4468,2.4555,2.4468,2.4555,288000.0
2008-12-09 10:50:00,2.81,2.82,2.81,2.82,302400.0,2.4555,2.4642,2.4555,2.4642,302400.0
2008-12-09 10:55:00,2.82,2.82,2.81,2.82,102400.0,2.4642,2.4642,2.4555,2.4642,102400.0
2008-12-09 11:00:00,2.82,2.83,2.82,2.83,243200.0,2.4642,2.473,2.4642,2.473,243200.0
2008-12-09 11:05:00,2.83,2.84,2.83,2.83,281600.0,2.473,2.4817,2.473,2.473,281600.0
2008-12-09 11:10:00,2.83,2.84,2.82,2.83,404000.0,2.473,2.4817,2.4642,2.473,404000.0
2008-12-09 11:15:00,2.83,2.83,2.81,2.81,167200.0,2.473,2.473,2.4555,2.4555,167200.0
2008-12-09 11:20:00,2.81,2.82,2.81,2.81,604000.0,2.4555,2.4642,2.4555,2.4555,604000.0
2008-12-09 11:25:00,2.81,2.81,2.8,2.8,364000.0,2.4555,2.4555,2.4468,2.4468,364000.0
2008-12-09 11:30:00,2.79,2.81,2.79,2.79,158400.0,2.438,2.4555,2.438,2.438,158400.0
2008-12-09 11:35:00,2.8,2.8,2.77,2.77,89600.0,2.4468,2.4468,2.4205,2.4205,89600.0
2008-12-09 11:40:00,2.77,2.78,2.77,2.78,106400.0,2.4205,2.4293,2.4205,2.4293,106400.0
2008-12-09 11:45:00,2.78,2.78,2.77,2.77,56000.0,2.4293,2.4293,2.4205,2.4205,56000.0
2008-12-09 11:50:00,2.77,2.78,2.77,2.77,108800.0,2.4205,2.4293,2.4205,2.4205,108800.0
2008-12-09 11:55:00,2.77,2.78,2.76,2.76,137600.0,2.4205,2.4293,2.4118,2.4118,137600.0
2008-12-09 12:00:00,2.76,2.77,2.76,2.77,108000.0,2.4118,2.4205,2.4118,2.4205,108000.0
2008-12-09 12:05:00,2.77,2.78,2.77,2.77,115200.0,2.4205,2.4293,2.4205,2.4205,115200.0
2008-12-09 12:10:00,2.78,2.78,2.77,2.78,39200.0,2.4293,2.4293,2.4205,2.4293,39200.0
2008-12-09 12:15:00,2.78,2.78,2.75,2.76,162400.0,2.4293,2.4293,2.4031,2.4118,162400.0
2008-12-09 12:20:00,2.76,2.77,2.74,2.75,155200.0,2.4118,2.4205,2.3943,2.4031,155200.0
2008-12-09 12:25:00,2.75,2.75,2.74,2.74,180000.0,2.4031,2.4031,2.3943,2.3943,180000.0
2008-12-09 12:30:00,2.74,2.75,2.74,2.75,203200.0,2.3943,2.4031,2.3943,2.4031,203200.0
2008-12-09 12:35:00,2.75,2.75,2.74,2.75,319200.0,2.4031,2.4031,2.3943,2.4031,319200.0
2008-12-09 12:40:00,2.75,2.75,2.74,2.75,308000.0,2.4031,2.4031,2.3943,2.4031,308000.0
2008-12-09 12:45:00,2.75,2.75,2.74,2.74,164800.0,2.4031,2.4031,2.3943,2.3943,164800.0
2008-12-09 12:50:00,2.74,2.74,2.73,2.74,247200.0,2.3943,2.3943,2.3856,2.3943,247200.0
2008-12-09 12:55:00,2.74,2.74,2.72,2.72,126400.0,2.3943,2.3943,2.3769,2.3769,126400.0
2008-12-09 13:00:00,2.72,2.72,2.71,2.72,185600.0,2.3769,2.3769,2.3681,2.3769,185600.0
2008-12-09 13:05:00,2.71,2.73,2.71,2.73,74400.0,2.3681,2.3856,2.3681,2.3856,74400.0
2008-12-09 13:10:00,2.73,2.73,2.71,2.71,74400.0,2.3856,2.3856,2.3681,2.3681,74400.0
2008-12-09 13:15:00,2.71,2.71,2.69,2.7,104800.0,2.3681,2.3681,2.3506,2.3594,104800.0
2008-12-09 13:20:00,2.7,2.7,2.7,2.7,122400.0,2.3594,2.3594,2.3594,2.3594,122400.0
2008-12-09 13:25:00,2.71,2.71,2.69,2.69,115200.0,2.3681,2.3681,2.3506,2.3506,115200.0
2008-12-09 13:30:00,2.69,2.7,2.68,2.69,245600.0,2.3506,2.3594,2.3419,2.3506,245600.0
2008-12-09 13:35:00,2.69,2.69,2.68,2.69,106400.0,2.3506,2.3506,2.3419,2.3506,106400.0
2008-12-09 13:40:00,2.69,2.7,2.69,2.69,124000.0,2.3506,2.3594,2.3506,2.3506,124000.0
2008-12-09 13:45:00,2.69,2.71,2.69,2.71,116800.0,2.3506,2.3681,2.3506,2.3681,116800.0
2008-12-09 13:50:00,2.71,2.71,2.69,2.69,103200.0,2.3681,2.3681,2.3506,2.3506,103200.0
2008-12-09 13:55:00,2.69,2.69,2.68,2.68,134400.0,2.3506,2.3506,2.3419,2.3419,134400.0
2008-12-09 14:00:00,2.68,2.69,2.67,2.68,116000.0,2.3419,2.3506,2.3332,2.3419,116000.0
2008-12-09 14:05:00,2.68,2.68,2.65,2.65,270400.0,2.3419,2.3419,2.3157,2.3157,270400.0
2008-12-09 14:10:00,2.65,2.67,2.65,2.67,279200.0,2.3157,2.3332,2.3157,2.3332,279200.0
2008-12-09 14:15:00,2.67,2.68,2.66,2.68,145600.0,2.3332,2.3419,2.3244,2.3419,145600.0
2008-12-09 14:20:00,2.67,2.67,2.64,2.65,171200.0,2.3332,2.3332,2.3069,2.3157,171200.0
2008-12-09 14:25:00,2.65,2.65,2.64,2.64,188000.0,2.3157,2.3157,2.3069,2.3069,188000.0
2008-12-09 14:30:00,2.64,2.64,2.63,2.63,148000.0,2.3069,2.3069,2.2982,2.2982,148000.0
2008-12-09 14:35:00,2.63,2.64,2.63,2.63,182400.0,2.2982,2.3069,2.2982,2.2982,182400.0
2008-12-09 14:40:00,2.63,2.65,2.63,2.65,1102400.0,2.2982,2.3157,2.2982,2.3157,1102400.0
2008-12-09 14:45:00,2.65,2.67,2.64,2.66,223200.0,2.3157,2.3332,2.3069,2.3244,223200.0
2008-12-09 14:50:00,2.66,2.67,2.65,2.66,298400.0,2.3244,2.3332,2.3157,2.3244,298400.0
2008-12-09 14:55:00,2.66,2.69,2.66,2.69,356000.0,2.3244,2.3506,2.3244,2.3506,356000.0
2008-12-09 15:00:00,2.69,2.7,2.69,2.69,536000.0,2.3506,2.3594,2.3506,2.3506,536000.0
2008-12-09 15:05:00,2.7,2.71,2.69,2.71,1076000.0,2.3594,2.3681,2.3506,2.3681,1076000.0
2008-12-09 15:10:00,2.71,2.71,2.68,2.68,260800.0,2.3681,2.3681,2.3419,2.3419,260800.0
2008-12-09 15:15:00,2.69,2.7,2.68,2.7,301600.0,2.3506,2.3594,2.3419,2.3594,301600.0
2008-12-09 15:20:00,2.7,2.72,2.69,2.7,600800.0,2.3594,2.3769,2.3506,2.3594,600800.0
2008-12-09 15:25:00,2.7,2.7,2.66,2.67,390400.0,2.3594,2.3594,2.3244,2.3332,390400.0
2008-12-09 15:30:00,2.67,2.68,2.66,2.67,512800.0,2.3332,2.3419,2.3244,2.3332,512800.0
2008-12-09 15:35:00,2.67,2.68,2.66,2.68,421600.0,2.3332,2.3419,2.3244,2.3419,421600.0
2008-12-09 15:40:00,2.68,2.69,2.67,2.68,500000.0,2.3419,2.3506,2.3332,2.3419,500000.0
2008-12-09 15:45:00,2.68,2.69,2.68,2.69,635200.0,2.3419,2.3506,2.3419,2.3506,635200.0
2008-12-09 15:50:00,2.69,2.69,2.68,2.68,392000.0,2.3506,2.3506,2.3419,2.3419,392000.0
2008-12-09 15:55:00,2.68,2.68,2.66,2.67,684800.0,2.3419,2.3419,2.3244,2.3332,684800.0
2008-12-10 09:30:00,2.67,2.7,2.65,2.69,231200.0,2.3332,2.3594,2.3157,2.3506,231200.0
2008-12-10 09:35:00,2.69,2.71,2.66,2.66,197600.0,2.3506,2.3681,2.3244,2.3244,197600.0
2008-12-10 09:40:00,2.66,2.68,2.66,2.67,72800.0,2.3244,2.3419,2.3244,2.3332,72800.0
2008-12-10 09:45:00,2.67,2.7,2.67,2.68,175200.0,2.3332,2.3594,2.3332,2.3419,175200.0
2008-12-10 09:50:00,2.68,2.69,2.67,2.67,105600.0,2.3419,2.3506,2.3332,2.3332,105600.0
2008-12-10 09:55:00,2.67,2.68,2.67,2.68,119200.0,2.3332,2.3419,2.3332,2.3419,119200.0
2008-12-10 10:00:00,2.68,2.69,2.67,2.69,199200.0,2.3419,2.3506,2.3332,2.3506,199200.0
2008-12-10 10:05:00,2.69,2.69,2.68,2.69,108000.0,2.3506,2.3506,2.3419,2.3506,108000.0
2008-12-10 10:10:00,2.69,2.7,2.68,2.7,90400.0,2.3506,2.3594,2.3419,2.3594,90400.0
2008-12-10 10:15:00,2.7,2.71,2.7,2.71,204800.0,2.3594,2.3681,2.3594,2.3681,204800.0
2008-12-10 10:20:00,2.71,2.71,2.71,2.71,148000.0,2.3681,2.3681,2.3681,2.3681,148000.0
2008-12-10 10:25:00,2.71,2.71,2.7,2.71,232800.0,2.3681,2.3681,2.3594,2.3681,232800.0
2008-12-10 10:30:00,2.71,2.71,2.7,2.71,262400.0,2.3681,2.3681,2.3594,2.3681,262400.0
2008-12-10 10:35:00,2.71,2.71,2.69,2.7,228000.0,2.3681,2.3681,2.3506,2.3594,228000.0
2008-12-10 10:40:00,2.7,2.7,2.7,2.7,173600.0,2.3594,2.3594,2.3594,2.3594,173600.0
2008-12-10 10:45:00,2.7,2.71,2.69,2.71,184000.0,2.3594,2.3681,2.3506,2.3681,184000.0
2008-12-10 10:50:00,2.71,2.71,2.69,2.69,200000.0,2.3681,2.3681,2.3506,2.3506,200000.0
2008-12-10 10:55:00,2.69,2.7,2.69,2.69,432000.0,2.3506,2.3594,2.3506,2.3506,432000.0
2008-12-10 11:00:00,2.69,2.7,2.69,2.7,424000.0,2.3506,2.3594,2.3506,2.3594,424000.0
2008-12-10 11:05:00,2.7,2.7,2.67,2.67,476000.0,2.3594,2.3594,2.3332,2.3332,476000.0
2008-12-10 11:10:00,2.67,2.69,2.67,2.69,433600.0,2.3332,2.3506,2.3332,2.3506,433600.0
2008-12-10 11:15:00,2.69,2.71,2.69,2.71,126400.0,2.3506,2.3681,2.3506,2.3681,126400.0
2008-12-10 11:20:00,2.71,2.71,2.7,2.7,106400.0,2.3681,2.3681,2.3594,2.3594,106400.0
2008-12-10 11:25:00,2.7,2.7,2.69,2.7,175200.0,2.3594,2.3594,2.3506,2.3594,175200.0
2008-12-10 11:30:00,2.7,2.71,2.69,2.69,111200.0,2.3594,2.3681,2.3506,2.3506,111200.0
2008-12-10 11:35:00,2.69,2.7,2.69,2.7,152000.0,2.3506,2.3594,2.3506,2.3594,152000.0
2008-12-10 11:40:00,2.7,2.71,2.7,2.71,268000.0,2.3594,2.3681,2.3594,2.3681,268000.0
2008-12-10 11:45:00,2.71,2.72,2.71,2.71,144000.0,2.3681,2.3769,2.3681,2.3681,144000.0
2008-12-10 11:50:00,2.72,2.73,2.71,2.72,121600.0,2.3769,2.3856,2.3681,2.3769,121600.0
2008-12-10 11:55:00,2.72,2.72,2.71,2.72,96000.0,2.3769,2.3769,2.3681,2.3769,96000.0
2008-12-10 12:00:00,2.72,2.73,2.71,2.73,840800.0,2.3769,2.3856,2.3681,2.3856,840800.0
2008-12-10 12:05:00,2.73,2.74,2.72,2.72,155200.0,2.3856,2.3943,2.3769,2.3769,155200.0
2008-12-10 12:10:00,2.72,2.75,2.72,2.75,194400.0,2.3769,2.4031,2.3769,2.4031,194400.0
2008-12-10 12:15:00,2.75,2.75,2.73,2.73,168000.0,2.4031,2.4031,2.3856,2.3856,168000.0
2008-12-10 12:20:00,2.73,2.73,2.71,2.72,91200.0,2.3856,2.3856,2.3681,2.3769,91200.0
2008-12-10 12:25:00,2.72,2.72,2.71,2.72,82400.0,2.3769,2.3769,2.3681,2.3769,82400.0
2008-12-10 12:30:00,2.72,2.72,2.7,2.72,84800.0,2.3769,2.3769,2.3594,2.3769,84800.0
2008-12-10 12:35:00,2.72,2.72,2.71,2.71,85600.0,2.3769,2.3769,2.3681,2.3681,85600.0
2008-12-10 12:40:00,2.71,2.72,2.71,2.71,55200.0,2.3681,2.3769,2.3681,2.3681,55200.0
2008-12-10 12:45:00,2.72,2.73,2.71,2.72,152000.0,2.3769,2.3856,2.3681,2.3769,152000.0
2008-12-10 12:50:00,2.72,2.73,2.72,2.72,248800.0,2.3769,2.3856,2.3769,2.3769,248800.0
2008-12-10 12:55:00,2.72,2.72,2.72,2.72,95200.0,2.3769,2.3769,2.3769,2.3769,95200.0
2008-12-10 13:00:00,2.72,2.73,2.72,2.73,115200.0,2.3769,2.3856,2.3769,2.3856,115200.0
2008-12-10 13:05:00,2.73,2.73,2.72,2.72,72800.0,2.3856,2.3856,2.3769,2.3769,72800.0
2008-12-10 13:10:00,2.72,2.73,2.72,2.73,61600.0,2.3769,2.3856,2.3769,2.3856,61600.0
2008-12-10 13:15:00,2.73,2.74,2.73,2.74,294400.0,2.3856,2.3943,2.3856,2.3943,294400.0
2008-12-10 13:20:00,2.74,2.74,2.74,2.74,180000.0,2.3943,2.3943,2.3943,2.3943,180000.0
2008-12-10 13:25:00,2.74,2.75,2.73,2.73,308800.0,2.3943,2.4031,2.3856,2.3856,308800.0
2008-12-10 13:30:00,2.73,2.74,2.72,2.72,237600.0,2.3856,2.3943,2.3769,2.3769,237600.0
2008-12-10 13:35:00,2.72,2.72,2.71,2.72,356800.0,2.3769,2.3769,2.3681,2.3769,356800.0
2008-12-10 13:40:00,2.72,2.72,2.71,2.72,482400.0,2.3769,2.3769,2.3681,2.3769,482400.0
2008-12-10 13:45:00,2.72,2.73,2.71,2.73,392800.0,2.3769,2.3856,2.3681,2.3856,392800.0
2008-12-10 13:50:00,2.73,2.73,2.69,2.7,263200.0,2.3856,2.3856,2.3506,2.3594,263200.0
2008-12-10 13:55:00,2.7,2.71,2.69,2.69,188800.0,2.3594,2.3681,2.3506,2.3506,188800.0
2008-12-10 14:00:00,2.69,2.69,2.69,2.69,257600.0,2.3506,2.3506,2.3506,2.3506,257600.0
2008-12-10 14:05:00,2.69,2.7,2.69,2.69,307200.0,2.3506,2.3594,2.3506,2.3506,307200.0
2008-12-10 14:10:00,2.69,2.69,2.68,2.68,332800.0,2.3506,2.3506,2.3419,2.3419,332800.0
2008-12-10 14:15:00,2.68,2.68,2.67,2.67,468800.0,2.3419,2.3419,2.3332,2.3332,468800.0
2008-12-10 14:20:00,2.67,2.67,2.64,2.66,310400.0,2.3332,2.3332,2.3069,2.3244,310400.0
2008-12-10 14:25:00,2.66,2.66,2.64,2.65,284800.0,2.3244,2.3244,2.3069,2.3157,284800.0
2008-12-10 14:30:00,2.65,2.65,2.64,2.64,244800.0,2.3157,2.3157,2.3069,2.3069,244800.0
2008-12-10 14:35:00,2.64,2.65,2.64,2.65,403200.0,2.3069,2.3157,2.3069,2.3157,403200.0
2008-12-10 14:40:00,2.64,2.65,2.64,2.65,334400.0,2.3069,2.3157,2.3069,2.3157,334400.0
2008-12-10 14:45:00,2.65,2.66,2.63,2.63,349600.0,2.3157,2.3244,2.2982,2.2982,349600.0
2008-12-10 14:50:00,2.63,2.65,2.63,2.65,268800.0,2.2982,2.3157,2.2982,2.3157,268800.0
2008-12-10 14:55:00,2.65,2.65,2.64,2.65,175200.0,2.3157,2.3157,2.3069,2.3157,175200.0
2008-12-10 15:00:00,2.65,2.66,2.64,2.64,369600.0,2.3157,2.3244,2.3069,2.3069,369600.0
2008-12-10 15:05:00,2.65,2.66,2.64,2.66,240000.0,2.3157,2.3244,2.3069,2.3244,240000.0
2008-12-10 15:10:00,2.66,2.66,2.64,2.66,192800.0,2.3244,2.3244,2.3069,2.3244,192800.0
2008-12-10 15:15:00,2.66,2.67,2.65,2.65,176000.0,2.3244,2.3332,2.3157,2.3157,176000.0
2008-12-10 15:20:00,2.65,2.66,2.65,2.66,175200.0,2.3157,2.3244,2.3157,2.3244,175200.0
2008-12-10 15:25:00,2.66,2.68,2.65,2.68,212800.0,2.3244,2.3419,2.3157,2.3419,212800.0
2008-12-10 15:30:00,2.68,2.68,2.65,2.65,290400.0,2.3419,2.3419,2.3157,2.3157,290400.0
2008-12-10 15:35:00,2.65,2.66,2.64,2.65,272000.0,2.3157,2.3244,2.3069,2.3157,272000.0
2008-12-10 15:40:00,2.65,2.67,2.65,2.65,490400.0,2.3157,2.3332,2.3157,2.3157,490400.0
2008-12-10 15:45:00,2.65,2.65,2.63,2.65,1124800.0,2.3157,2.3157,2.2982,2.3157,1124800.0
2008-12-10 15:50:00,2.65,2.66,2.64,2.65,470400.0,2.3157,2.3244,2.3069,2.3157,470400.0
2008-12-10 15:55:00,2.65,2.66,2.64,2.65,1120800.0,2.3157,2.3244,2.3069,2.3157,1120800.0
2008-12-11 09:30:00,2.63,2.64,2.58,2.63,240000.0,2.2982,2.3069,2.2545,2.2982,240000.0
2008-12-11 09:35:00,2.62,2.63,2.61,2.63,175200.0,2.2895,2.2982,2.2807,2.2982,175200.0
2008-12-11 09:40:00,2.63,2.64,2.62,2.62,194400.0,2.2982,2.3069,2.2895,2.2895,194400.0
2008-12-11 09:45:00,2.62,2.64,2.62,2.63,176800.0,2.2895,2.3069,2.2895,2.2982,176800.0
2008-12-11 09:50:00,2.63,2.63,2.62,2.63,175200.0,2.2982,2.2982,2.2895,2.2982,175200.0
2008-12-11 09:55:00,2.63,2.63,2.63,2.63,136000.0,2.2982,2.2982,2.2982,2.2982,136000.0
2008-12-11 10:00:00,2.63,2.64,2.62,2.63,151200.0,2.2982,2.3069,2.2895,2.2982,151200.0
2008-12-11 10:05:00,2.63,2.63,2.6,2.61,152800.0,2.2982,2.2982,2.272,2.2807,152800.0
2008-12-11 10:10:00,2.61,2.61,2.61,2.61,130400.0,2.2807,2.2807,2.2807,2.2807,130400.0
2008-12-11 10:15:00,2.61,2.61,2.6,2.61,131200.0,2.2807,2.2807,2.272,2.2807,131200.0
2008-12-11 10:20:00,2.61,2.61,2.61,2.61,260000.0,2.2807,2.2807,2.2807,2.2807,260000.0
2008-12-11 10:25:00,2.61,2.61,2.6,2.61,166400.0,2.2807,2.2807,2.272,2.2807,166400.0
2008-12-11 10:30:00,2.6,2.61,2.6,2.61,152800.0,2.272,2.2807,2.272,2.2807,152800.0
2008-12-11 10:35:00,2.61,2.62,2.6,2.61,154400.0,2.2807,2.2895,2.272,2.2807,154400.0
2008-12-11 10:40:00,2.61,2.62,2.61,2.61,124000.0,2.2807,2.2895,2.2807,2.2807,124000.0
2008-12-11 10:45:00,2.61,2.62,2.61,2.61,296000.0,2.2807,2.2895,2.2807,2.2807,296000.0
2008-12-11 10:50:00,2.61,2.62,2.61,2.61,854400.0,2.2807,2.2895,2.2807,2.2807,854400.0
2008-12-11 10:55:00,2.61,2.62,2.61,2.62,718400.0,2.2807,2.2895,2.2807,2.2895,718400.0
2008-12-11 11:00:00,2.62,2.63,2.62,2.62,78400.0,2.2895,2.2982,2.2895,2.2895,78400.0
2008-12-11 11:05:00,2.62,2.64,2.62,2.63,97600.0,2.2895,2.3069,2.2895,2.2982,97600.0
2008-12-11 11:10:00,2.63,2.65,2.63,2.65,69600.0,2.2982,2.3157,2.2982,2.3157,69600.0
2008-12-11 11:15:00,2.65,2.65,2.64,2.64,129600.0,2.3157,2.3157,2.3069,2.3069,129600.0
2008-12-11 11:20:00,2.64,2.65,2.63,2.63,64800.0,2.3069,2.3157,2.2982,2.2982,64800.0
2008-12-11 11:25:00,2.62,2.63,2.62,2.63,57600.0,2.2895,2.2982,2.2895,2.2982,57600.0
2008-12-11 11:30:00,2.63,2.64,2.63,2.63,76000.0,2.2982,2.3069,2.2982,2.2982,76000.0
2008-12-11 11:35:00,2.63,2.64,2.63,2.64,115200.0,2.2982,2.3069,2.2982,2.3069,115200.0
2008-12-11 11:40:00,2.64,2.66,2.64,2.65,91200.0,2.3069,2.3244,2.3069,2.3157,91200.0
2008-12-11 11:45:00,2.65,2.65,2.64,2.65,73600.0,2.3157,2.3157,2.3069,2.3157,73600.0
2008-12-11 11:50:00,2.65,2.66,2.65,2.65,55200.0,2.3157,2.3244,2.3157,2.3157,55200.0
2008-12-11 11:55:00,2.65,2.66,2.65,2.66,75200.0,2.3157,2.3244,2.3157,2.3244,75200.0
2008-12-11 12:00:00,2.66,2.67,2.65,2.66,109600.0,2.3244,2.3332,2.3157,2.3244,109600.0
2008-12-11 12:05:00,2.66,2.66,2.65,2.65,48000.0,2.3244,2.3244,2.3157,2.3157,48000.0
2008-12-11 12:10:00,2.65,2.65,2.64,2.65,23200.0,2.3157,2.3157,2.3069,2.3157,23200.0
2008-12-11 12:15:00,2.64,2.65,2.64,2.65,77600.0,2.3069,2.3157,2.3069,2.3157,77600.0
2008-12-11 12:20:00,2.65,2.65,2.64,2.64,64000.0,2.3157,2.3157,2.3069,2.3069,64000.0
2008-12-11 12:25:00,2.64,2.65,2.64,2.65,179200.0,2.3069,2.3157,2.3069,2.3157,179200.0
2008-12-11 12:30:00,2.65,2.66,2.65,2.65,92800.0,2.3157,2.3244,2.3157,2.3157,92800.0
2008-12-11 12:35:00,2.66,2.67,2.65,2.65,167200.0,2.3244,2.3332,2.3157,2.3157,167200.0
2008-12-11 12:40:00,2.65,2.66,2.65,2.66,111200.0,2.3157,2.3244,2.3157,2.3244,111200.0
2008-12-11 12:45:00,2.66,2.66,2.65,2.66,98400.0,2.3244,2.3244,2.3157,2.3244,98400.0
2008-12-11 12:50:00,2.66,2.67,2.66,2.67,128000.0,2.3244,2.3332,2.3244,2.3332,128000.0
2008-12-11 12:55:00,2.67,2.68,2.67,2.68,168000.0,2.3332,2.3419,2.3332,2.3419,168000.0
2008-12-11 13:00:00,2.68,2.68,2.67,2.68,104000.0,2.3419,2.3419,2.3332,2.3419,104000.0
2008-12-11 13:05:00,2.68,2.68,2.66,2.67,89600.0,2.3419,2.3419,2.3244,2.3332,89600.0
2008-12-11 13:10:00,2.67,2.68,2.66,2.66,112000.0,2.3332,2.3419,2.3244,2.3244,112000.0
2008-12-11 13:15:00,2.66,2.66,2.66,2.66,155200.0,2.3244,2.3244,2.3244,2.3244,155200.0
2008-12-11 13:20:00,2.66,2.67,2.65,2.66,252800.0,2.3244,2.3332,2.3157,2.3244,252800.0
2008-12-11 13:25:00,2.66,2.67,2.66,2.67,300800.0,2.3244,2.3332,2.3244,2.3332,300800.0
2008-12-11 13:30:00,2.67,2.68,2.67,2.67,128000.0,2.3332,2.3419,2.3332,2.3332,128000.0
2008-12-11 13:35:00,2.67,2.68,2.67,2.68,156800.0,2.3332,2.3419,2.3332,2.3419,156800.0
2008-12-11 13:40:00,2.68,2.69,2.68,2.68,176000.0,2.3419,2.3506,2.3419,2.3419,176000.0
2008-12-11 13:45:00,2.68,2.68,2.67,2.67,120800.0,2.3419,2.3419,2.3332,2.3332,120800.0
2008-12-11 13:50:00,2.67,2.68,2.67,2.68,141600.0,2.3332,2.3419,2.3332,2.3419,141600.0
2008-12-11 13:55:00,2.68,2.68,2.67,2.68,202400.0,2.3419,2.3419,2.3332,2.3419,202400.0
2008-12-11 14:00:00,2.68,2.69,2.68,2.68,204000.0,2.3419,2.3506,2.3419,2.3419,204000.0
2008-12-11 14:05:00,2.68,2.68,2.68,2.68,215200.0,2.3419,2.3419,2.3419,2.3419,215200.0
2008-12-11 14:10:00,2.68,2.69,2.68,2.68,200800.0,2.3419,2.3506,2.3419,2.3419,200800.0
2008-12-11 14:15:00,2.68,2.7,2.68,2.69,819200.0,2.3419,2.3594,2.3419,2.3506,819200.0
2008-12-11 14:20:00,2.69,2.7,2.69,2.69,277600.0,2.3506,2.3594,2.3506,2.3506,277600.0
2008-12-11 14:25:00,2.69,2.7,2.69,2.69,214400.0,2.3506,2.3594,2.3506,2.3506,214400.0
2008-12-11 14:30:00,2.7,2.7,2.69,2.7,532000.0,2.3594,2.3594,2.3506,2.3594,532000.0
2008-12-11 14:35:00,2.69,2.69,2.69,2.69,545600.0,2.3506,2.3506,2.3506,2.3506,545600.0
2008-12-11 14:40:00,2.69,2.69,2.69,2.69,554400.0,2.3506,2.3506,2.3506,2.3506,554400.0
2008-12-11 14:45:00,2.69,2.69,2.69,2.69,937600.0,2.3506,2.3506,2.3506,2.3506,937600.0
2008-12-11 14:50:00,2.69,2.69,2.66,2.67,749600.0,2.3506,2.3506,2.3244,2.3332,749600.0
2008-12-11 14:55:00,2.67,2.68,2.67,2.67,712800.0,2.3332,2.3419,2.3332,2.3332,712800.0
2008-12-11 15:00:00,2.67,2.68,2.64,2.65,584000.0,2.3332,2.3419,2.3069,2.3157,584000.0
2008-12-11 15:05:00,2.65,2.65,2.63,2.64,696800.0,2.3157,2.3157,2.2982,2.3069,696800.0
2008-12-11 15:10:00,2.64,2.64,2.61,2.62,192800.0,2.3069,2.3069,2.2807,2.2895,192800.0
2008-12-11 15:15:00,2.62,2.62,2.6,2.62,286400.0,2.2895,2.2895,2.272,2.2895,286400.0
2008-12-11 15:20:00,2.62,2.63,2.61,2.63,563200.0,2.2895,2.2982,2.2807,2.2982,563200.0
2008-12-11 15:25:00,2.63,2.64,2.63,2.63,296800.0,2.2982,2.3069,2.2982,2.2982,296800.0
2008-12-11 15:30:00,2.63,2.64,2.62,2.62,535200.0,2.2982,2.3069,2.2895,2.2895,535200.0
2008-12-11 15:35:00,2.62,2.63,2.62,2.62,488800.0,2.2895,2.2982,2.2895,2.2895,488800.0
2008-12-11 15:40:00,2.62,2.64,2.62,2.64,380800.0,2.2895,2.3069,2.2895,2.3069,380800.0
2008-12-11 15:45:00,2.64,2.65,2.64,2.64,276000.0,2.3069,2.3157,2.3069,2.3069,276000.0
2008-12-11 15:50:00,2.64,2.65,2.63,2.65,450400.0,2.3069,2.3157,2.2982,2.3157,450400.0
2008-12-11 15:55:00,2.65,2.65,2.64,2.64,684800.0,2.3157,2.3157,2.3069,2.3069,684800.0
2008-12-12 09:30:00,2.53,2.61,2.51,2.58,211200.0,2.2108,2.2807,2.1933,2.2545,211200.0
2008-12-12 09:35:00,2.58,2.62,2.57,2.61,270400.0,2.2545,2.2895,2.2458,2.2807,270400.0
2008-12-12 09:40:00,2.62,2.62,2.58,2.59,188000.0,2.2895,2.2895,2.2545,2.2633,188000.0
2008-12-12 09:45:00,2.59,2.6,2.58,2.58,175200.0,2.2633,2.272,2.2545,2.2545,175200.0
2008-12-12 09:50:00,2.58,2.61,2.58,2.6,273600.0,2.2545,2.2807,2.2545,2.272,273600.0
2008-12-12 09:55:00,2.6,2.62,2.59,2.6,149600.0,2.272,2.2895,2.2633,2.272,149600.0
2008-12-12 10:00:00,2.59,2.63,2.59,2.62,219200.0,2.2633,2.2982,2.2633,2.2895,219200.0
2008-12-12 10:05:00,2.62,2.64,2.59,2.6,187200.0,2.2895,2.3069,2.2633,2.272,187200.0
2008-12-12 10:10:00,2.6,2.6,2.59,2.6,80000.0,2.272,2.272,2.2633,2.272,80000.0
2008-12-12 10:15:00,2.6,2.61,2.58,2.6,83200.0,2.272,2.2807,2.2545,2.272,83200.0
2008-12-12 10:20:00,2.59,2.62,2.59,2.61,115200.0,2.2633,2.2895,2.2633,2.2807,115200.0
2008-12-12 10:25:00,2.61,2.62,2.6,2.62,94400.0,2.2807,2.2895,2.272,2.2895,94400.0
2008-12-12 10:30:00,2.63,2.64,2.59,2.6,132000.0,2.2982,2.3069,2.2633,2.272,132000.0
2008-12-12 10:35:00,2.6,2.61,2.6,2.61,207200.0,2.272,2.2807,2.272,2.2807,207200.0
2008-12-12 10:40:00,2.61,2.63,2.6,2.63,140000.0,2.2807,2.2982,2.272,2.2982,140000.0
2008-12-12 10:45:00,2.63,2.64,2.62,2.63,148800.0,2.2982,2.3069,2.2895,2.2982,148800.0
2008-12-12 10:50:00,2.63,2.66,2.63,2.66,92000.0,2.2982,2.3244,2.2982,2.3244,92000.0
2008-12-12 10:55:00,2.66,2.67,2.64,2.66,140800.0,2.3244,2.3332,2.3069,2.3244,140800.0
2008-12-12 11:00:00,2.66,2.66,2.64,2.65,175200.0,2.3244,2.3244,2.3069,2.3157,175200.0
2008-12-12 11:05:00,2.65,2.67,2.65,2.67,188000.0,2.3157,2.3332,2.3157,2.3332,188000.0
2008-12-12 11:10:00,2.67,2.67,2.63,2.64,192800.0,2.3332,2.3332,2.2982,2.3069,192800.0
2008-12-12 11:15:00,2.63,2.64,2.62,2.64,103200.0,2.2982,2.3069,2.2895,2.3069,103200.0
2008-12-12 11:20:00,2.64,2.65,2.63,2.65,88800.0,2.3069,2.3157,2.2982,2.3157,88800.0
2008-12-12 11:25:00,2.65,2.65,2.63,2.63,73600.0,2.3157,2.3157,2.2982,2.2982,73600.0
2008-12-12 11:30:00,2.63,2.64,2.62,2.63,37600.0,2.2982,2.3069,2.2895,2.2982,37600.0
2008-12-12 11:35:00,2.64,2.64,2.61,2.61,97600.0,2.3069,2.3069,2.2807,2.2807,97600.0
2008-12-12 11:40:00,2.61,2.62,2.6,2.61,95200.0,2.2807,2.2895,2.272,2.2807,95200.0
2008-12-12 11:45:00,2.61,2.62,2.61,2.62,128800.0,2.2807,2.2895,2.2807,2.2895,128800.0
2008-12-12 11:50:00,2.62,2.63,2.61,2.63,78400.0,2.2895,2.2982,2.2807,2.2982,78400.0
2008-12-12 11:55:00,2.63,2.63,2.62,2.62,140800.0,2.2982,2.2982,2.2895,2.2895,140800.0
2008-12-12 12:00:00,2.62,2.65,2.62,2.63,118400.0,2.2895,2.3157,2.2895,2.2982,118400.0
2008-12-12 12:05:00,2.63,2.64,2.63,2.64,85600.0,2.2982,2.3069,2.2982,2.3069,85600.0
2008-12-12 12:10:00,2.64,2.64,2.63,2.63,76800.0,2.3069,2.3069,2.2982,2.2982,76800.0
2008-12-12 12:15:00,2.63,2.63,2.62,2.63,108000.0,2.2982,2.2982,2.2895,2.2982,108000.0
2008-12-12 12:20:00,2.63,2.64,2.63,2.64,92800.0,2.2982,2.3069,2.2982,2.3069,92800.0
2008-12-12 12:25:00,2.64,2.64,2.63,2.64,67200.0,2.3069,2.3069,2.2982,2.3069,67200.0
2008-12-12 12:30:00,2.64,2.65,2.63,2.65,54400.0,2.3069,2.3157,2.2982,2.3157,54400.0
2008-12-12 12:35:00,2.65,2.67,2.65,2.66,124800.0,2.3157,2.3332,2.3157,2.3244,124800.0
2008-12-12 12:40:00,2.66,2.66,2.65,2.65,89600.0,2.3244,2.3244,2.3157,2.3157,89600.0
2008-12-12 12:45:00,2.66,2.67,2.65,2.66,132000.0,2.3244,2.3332,2.3157,2.3244,132000.0
2008-12-12 12:50:00,2.66,2.69,2.66,2.69,118400.0,2.3244,2.3506,2.3244,2.3506,118400.0
2008-12-12 12:55:00,2.69,2.7,2.69,2.7,302400.0,2.3506,2.3594,2.3506,2.3594,302400.0
2008-12-12 13:00:00,2.7,2.72,2.7,2.7,358400.0,2.3594,2.3769,2.3594,2.3594,358400.0
2008-12-12 13:05:00,2.71,2.71,2.7,2.71,122400.0,2.3681,2.3681,2.3594,2.3681,122400.0
2008-12-12 13:10:00,2.71,2.71,2.7,2.7,94400.0,2.3681,2.3681,2.3594,2.3594,94400.0
2008-12-12 13:15:00,2.7,2.71,2.69,2.69,157600.0,2.3594,2.3681,2.3506,2.3506,157600.0
2008-12-12 13:20:00,2.7,2.71,2.69,2.71,103200.0,2.3594,2.3681,2.3506,2.3681,103200.0
2008-12-12 13:25:00,2.71,2.71,2.68,2.68,308800.0,2.3681,2.3681,2.3419,2.3419,308800.0
2008-12-12 13:30:00,2.69,2.69,2.67,2.67,113600.0,2.3506,2.3506,2.3332,2.3332,113600.0
2008-12-12 13:35:00,2.67,2.67,2.66,2.66,88800.0,2.3332,2.3332,2.3244,2.3244,88800.0
2008-12-12 13:40:00,2.66,2.66,2.65,2.66,214400.0,2.3244,2.3244,2.3157,2.3244,214400.0
2008-12-12 13:45:00,2.66,2.66,2.65,2.66,201600.0,2.3244,2.3244,2.3157,2.3244,201600.0
2008-12-12 13:50:00,2.66,2.67,2.65,2.66,312000.0,2.3244,2.3332,2.3157,2.3244,312000.0
2008-12-12 13:55:00,2.66,2.67,2.66,2.67,86400.0,2.3244,2.3332,2.3244,2.3332,86400.0
2008-12-12 14:00:00,2.67,2.69,2.66,2.69,154400.0,2.3332,2.3506,2.3244,2.3506,154400.0
2008-12-12 14:05:00,2.69,2.7,2.68,2.69,160000.0,2.3506,2.3594,2.3419,2.3506,160000.0
2008-12-12 14:10:00,2.69,2.7,2.69,2.69,125600.0,2.3506,2.3594,2.3506,2.3506,125600.0
2008-12-12 14:15:00,2.69,2.69,2.67,2.67,182400.0,2.3506,2.3506,2.3332,2.3332,182400.0
2008-12-12 14:20:00,2.67,2.67,2.65,2.67,301600.0,2.3332,2.3332,2.3157,2.3332,301600.0
2008-12-12 14:25:00,2.67,2.68,2.65,2.67,234400.0,2.3332,2.3419,2.3157,2.3332,234400.0
2008-12-12 14:30:00,2.66,2.66,2.65,2.66,318400.0,2.3244,2.3244,2.3157,2.3244,318400.0
2008-12-12 14:35:00,2.66,2.69,2.65,2.68,236000.0,2.3244,2.3506,2.3157,2.3419,236000.0
2008-12-12 14:40:00,2.68,2.7,2.67,2.68,184800.0,2.3419,2.3594,2.3332,2.3419,184800.0
2008-12-12 14:45:00,2.69,2.69,2.68,2.69,114400.0,2.3506,2.3506,2.3419,2.3506,114400.0
2008-12-12 14:50:00,2.69,2.7,2.68,2.68,544800.0,2.3506,2.3594,2.3419,2.3419,544800.0
2008-12-12 14:55:00,2.67,2.68,2.67,2.67,360800.0,2.3332,2.3419,2.3332,2.3332,360800.0
2008-12-12 15:00:00,2.68,2.69,2.68,2.69,402400.0,2.3419,2.3506,2.3419,2.3506,402400.0
2008-12-12 15:05:00,2.69,2.69,2.67,2.67,311200.0,2.3506,2.3506,2.3332,2.3332,311200.0
2008-12-12 15:10:00,2.67,2.67,2.65,2.66,349600.0,2.3332,2.3332,2.3157,2.3244,349600.0
2008-12-12 15:15:00,2.67,2.68,2.64,2.64,397600.0,2.3332,2.3419,2.3069,2.3069,397600.0
2008-12-12 15:20:00,2.64,2.66,2.64,2.65,514400.0,2.3069,2.3244,2.3069,2.3157,514400.0
2008-12-12 15:25:00,2.65,2.67,2.64,2.66,413600.0,2.3157,2.3332,2.3069,2.3244,413600.0
2008-12-12 15:30:00,2.66,2.67,2.66,2.66,763200.0,2.3244,2.3332,2.3244,2.3244,763200.0
2008-12-12 15:35:00,2.67,2.67,2.65,2.66,557600.0,2.3332,2.3332,2.3157,2.3244,557600.0
2008-12-12 15:40:00,2.67,2.69,2.66,2.68,456000.0,2.3332,2.3506,2.3244,2.3419,456000.0
2008-12-12 15:45:00,2.68,2.69,2.66,2.68,551200.0,2.3419,2.3506,2.3244,2.3419,551200.0
2008-12-12 15:50:00,2.68,2.69,2.67,2.68,633600.0,2.3419,2.3506,2.3332,2.3419,633600.0
2008-12-12 15:55:00,2.68,2.69,2.66,2.69,1048000.0,2.3419,2.3506,2.3244,2.3506,1048000.0
2008-12-15 09:30:00,2.69,2.72,2.67,2.72,196800.0,2.3523,2.3785,2.3348,2.3785,196800.0
2008-12-15 09:35:00,2.72,2.73,2.71,2.72,265600.0,2.3785,2.3872,2.3698,2.3785,265600.0
2008-12-15 09:40:00,2.72,2.73,2.71,2.72,291200.0,2.3785,2.3872,2.3698,2.3785,291200.0
2008-12-15 09:45:00,2.72,2.74,2.71,2.73,156000.0,2.3785,2.396,2.3698,2.3872,156000.0
2008-12-15 09:50:00,2.73,2.73,2.72,2.73,219200.0,2.3872,2.3872,2.3785,2.3872,219200.0
2008-12-15 09:55:00,2.73,2.73,2.71,2.72,370400.0,2.3872,2.3872,2.3698,2.3785,370400.0
2008-12-15 10:00:00,2.72,2.72,2.71,2.71,257600.0,2.3785,2.3785,2.3698,2.3698,257600.0
2008-12-15 10:05:00,2.71,2.72,2.69,2.69,308000.0,2.3698,2.3785,2.3523,2.3523,308000.0
2008-12-15 10:10:00,2.68,2.7,2.68,2.7,356800.0,2.3435,2.361,2.3435,2.361,356800.0
2008-12-15 10:15:00,2.7,2.7,2.69,2.69,234400.0,2.361,2.361,2.3523,2.3523,234400.0
2008-12-15 10:20:00,2.69,2.69,2.67,2.68,314400.0,2.3523,2.3523,2.3348,2.3435,314400.0
2008-12-15 10:25:00,2.68,2.7,2.68,2.69,210400.0,2.3435,2.361,2.3435,2.3523,210400.0
2008-12-15 10:30:00,2.69,2.7,2.69,2.69,714400.0,2.3523,2.361,2.3523,2.3523,714400.0
2008-12-15 10:35:00,2.69,2.69,2.68,2.69,176000.0,2.3523,2.3523,2.3435,2.3523,176000.0
2008-12-15 10:40:00,2.69,2.69,2.68,2.69,136000.0,2.3523,2.3523,2.3435,2.3523,136000.0
2008-12-15 10:45:00,2.69,2.69,2.66,2.66,332000.0,2.3523,2.3523,2.326,2.326,332000.0
2008-12-15 10:50:00,2.66,2.66,2.64,2.65,396800.0,2.326,2.326,2.3085,2.3173,396800.0
2008-12-15 10:55:00,2.65,2.65,2.64,2.65,333600.0,2.3173,2.3173,2.3085,2.3173,333600.0
2008-12-15 11:00:00,2.65,2.65,2.64,2.64,197600.0,2.3173,2.3173,2.3085,2.3085,197600.0
2008-12-15 11:05:00,2.64,2.66,2.64,2.66,268800.0,2.3085,2.326,2.3085,2.326,268800.0
2008-12-15 11:10:00,2.66,2.66,2.65,2.66,138400.0,2.326,2.326,2.3173,2.326,138400.0
2008-12-15 11:15:00,2.66,2.67,2.65,2.65,330400.0,2.326,2.3348,2.3173,2.3173,330400.0
2008-12-15 11:20:00,2.65,2.67,2.65,2.66,168800.0,2.3173,2.3348,2.3173,2.326,168800.0
2008-12-15 11:25:00,2.66,2.67,2.66,2.66,371200.0,2.326,2.3348,2.326,2.326,371200.0
2008-12-15 11:30:00,2.67,2.68,2.66,2.67,196800.0,2.3348,2.3435,2.326,2.3348,196800.0
2008-12-15 11:35:00,2.67,2.68,2.67,2.67,147200.0,2.3348,2.3435,2.3348,2.3348,147200.0
2008-12-15 11:40:00,2.67,2.69,2.67,2.69,167200.0,2.3348,2.3523,2.3348,2.3523,167200.0
2008-12-15 11:45:00,2.69,2.69,2.68,2.68,250400.0,2.3523,2.3523,2.3435,2.3435,250400.0
2008-12-15 11:50:00,2.69,2.69,2.68,2.69,164800.0,2.3523,2.3523,2.3435,2.3523,164800.0
2008-12-15 11:55:00,2.69,2.69,2.67,2.68,320000.0,2.3523,2.3523,2.3348,2.3435,320000.0
2008-12-15 12:00:00,2.68,2.68,2.66,2.67,158400.0,2.3435,2.3435,2.326,2.3348,158400.0
2008-12-15 12:05:00,2.67,2.68,2.67,2.67,232000.0,2.3348,2.3435,2.3348,2.3348,232000.0
2008-12-15 12:10:00,2.67,2.68,2.67,2.68,97600.0,2.3348,2.3435,2.3348,2.3435,97600.0
2008-12-15 12:15:00,2.68,2.68,2.67,2.68,209600.0,2.3435,2.3435,2.3348,2.3435,209600.0
2008-12-15 12:20:00,2.68,2.69,2.68,2.68,177600.0,2.3435,2.3523,2.3435,2.3435,177600.0
2008-12-15 12:25:00,2.68,2.69,2.68,2.69,197600.0,2.3435,2.3523,2.3435,2.3523,197600.0
2008-12-15 12:30:00,2.69,2.69,2.68,2.68,75200.0,2.3523,2.3523,2.3435,2.3435,75200.0
2008-12-15 12:35:00,2.68,2.69,2.68,2.68,116800.0,2.3435,2.3523,2.3435,2.3435,116800.0
2008-12-15 12:40:00,2.68,2.69,2.67,2.68,264800.0,2.3435,2.3523,2.3348,2.3435,264800.0
2008-12-15 12:45:00,2.68,2.68,2.66,2.66,114400.0,2.3435,2.3435,2.326,2.326,114400.0
2008-12-15 12:50:00,2.66,2.67,2.66,2.66,592000.0,2.326,2.3348,2.326,2.326,592000.0
2008-12-15 12:55:00,2.67,2.67,2.66,2.67,87200.0,2.3348,2.3348,2.326,2.3348,87200.0
2008-12-15 13:00:00,2.67,2.68,2.67,2.67,198400.0,2.3348,2.3435,2.3348,2.3348,198400.0
2008-12-15 13:05:00,2.67,2.67,2.67,2.67,160000.0,2.3348,2.3348,2.3348,2.3348,160000.0
2008-12-15 13:10:00,2.67,2.67,2.67,2.67,139200.0,2.3348,2.3348,2.3348,2.3348,139200.0
2008-12-15 13:15:00,2.67,2.68,2.67,2.68,221600.0,2.3348,2.3435,2.3348,2.3435,221600.0
2008-12-15 13:20:00,2.68,2.69,2.68,2.69,337600.0,2.3435,2.3523,2.3435,2.3523,337600.0
2008-12-15 13:25:00,2.69,2.69,2.69,2.69,839200.0,2.3523,2.3523,2.3523,2.3523,839200.0
2008-12-15 13:30:00,2.69,2.69,2.69,2.69,111200.0,2.3523,2.3523,2.3523,2.3523,111200.0
2008-12-15 13:35:00,2.69,2.69,2.68,2.68,1068800.0,2.3523,2.3523,2.3435,2.3435,1068800.0
2008-12-15 13:40:00,2.69,2.69,2.68,2.68,400000.0,2.3523,2.3523,2.3435,2.3435,400000.0
2008-12-15 13:45:00,2.68,2.69,2.68,2.68,288000.0,2.3435,2.3523,2.3435,2.3435,288000.0
2008-12-15 13:50:00,2.68,2.68,2.67,2.68,361600.0,2.3435,2.3435,2.3348,2.3435,361600.0
2008-12-15 13:55:00,2.68,2.68,2.67,2.68,78400.0,2.3435,2.3435,2.3348,2.3435,78400.0
2008-12-15 14:00:00,2.68,2.69,2.68,2.68,340000.0,2.3435,2.3523,2.3435,2.3435,340000.0
2008-12-15 14:05:00,2.68,2.68,2.68,2.68,104000.0,2.3435,2.3435,2.3435,2.3435,104000.0
2008-12-15 14:10:00,2.68,2.68,2.67,2.67,244800.0,2.3435,2.3435,2.3348,2.3348,244800.0
2008-12-15 14:15:00,2.67,2.68,2.67,2.68,39200.0,2.3348,2.3435,2.3348,2.3435,39200.0
2008-12-15 14:20:00,2.68,2.68,2.68,2.68,375200.0,2.3435,2.3435,2.3435,2.3435,375200.0
2008-12-15 14:25:00,2.68,2.68,2.67,2.67,188000.0,2.3435,2.3435,2.3348,2.3348,188000.0
2008-12-15 14:30:00,2.67,2.68,2.66,2.68,65600.0,2.3348,2.3435,2.326,2.3435,65600.0
2008-12-15 14:35:00,2.68,2.68,2.67,2.68,85600.0,2.3435,2.3435,2.3348,2.3435,85600.0
2008-12-15 14:40:00,2.68,2.68,2.67,2.67,193600.0,2.3435,2.3435,2.3348,2.3348,193600.0
2008-12-15 14:45:00,2.67,2.67,2.67,2.67,95200.0,2.3348,2.3348,2.3348,2.3348,95200.0
2008-12-15 14:50:00,2.67,2.68,2.67,2.68,82400.0,2.3348,2.3435,2.3348,2.3435,82400.0
2008-12-15 14:55:00,2.68,2.68,2.68,2.68,277600.0,2.3435,2.3435,2.3435,2.3435,277600.0
2008-12-15 15:00:00,2.68,2.69,2.68,2.68,344000.0,2.3435,2.3523,2.3435,2.3435,344000.0
2008-12-15 15:05:00,2.68,2.68,2.67,2.67,196000.0,2.3435,2.3435,2.3348,2.3348,196000.0
2008-12-15 15:10:00,2.67,2.67,2.66,2.66,151200.0,2.3348,2.3348,2.326,2.326,151200.0
2008-12-15 15:15:00,2.66,2.67,2.66,2.66,461600.0,2.326,2.3348,2.326,2.326,461600.0
2008-12-15 15:20:00,2.66,2.66,2.65,2.66,317600.0,2.326,2.326,2.3173,2.326,317600.0
2008-12-15 15:25:00,2.66,2.68,2.66,2.67,445600.0,2.326,2.3435,2.326,2.3348,445600.0
2008-12-15 15:30:00,2.67,2.68,2.67,2.68,450400.0,2.3348,2.3435,2.3348,2.3435,450400.0
2008-12-15 15:35:00,2.68,2.7,2.68,2.69,1107200.0,2.3435,2.361,2.3435,2.3523,1107200.0
2008-12-15 15:40:00,2.69,2.71,2.69,2.69,639200.0,2.3523,2.3698,2.3523,2.3523,639200.0
2008-12-15 15:45:00,2.69,2.7,2.68,2.69,673600.0,2.3523,2.361,2.3435,2.3523,673600.0
2008-12-15 15:50:00,2.69,2.69,2.68,2.69,379200.0,2.3523,2.3523,2.3435,2.3523,379200.0
2008-12-15 15:55:00,2.69,2.7,2.69,2.69,879200.0,2.3523,2.361,2.3523,2.3523,879200.0
2008-12-16 09:30:00,2.7,2.73,2.69,2.73,160800.0,2.361,2.3872,2.3523,2.3872,160800.0
2008-12-16 09:35:00,2.72,2.75,2.72,2.74,256800.0,2.3785,2.4047,2.3785,2.396,256800.0
2008-12-16 09:40:00,2.74,2.75,2.73,2.73,237600.0,2.396,2.4047,2.3872,2.3872,237600.0
2008-12-16 09:45:00,2.73,2.74,2.72,2.73,222400.0,2.3872,2.396,2.3785,2.3872,222400.0
2008-12-16 09:50:00,2.72,2.75,2.72,2.73,286400.0,2.3785,2.4047,2.3785,2.3872,286400.0
2008-12-16 09:55:00,2.73,2.76,2.72,2.73,122400.0,2.3872,2.4135,2.3785,2.3872,122400.0
2008-12-16 10:00:00,2.73,2.74,2.71,2.73,128800.0,2.3872,2.396,2.3698,2.3872,128800.0
2008-12-16 10:05:00,2.73,2.75,2.72,2.74,93600.0,2.3872,2.4047,2.3785,2.396,93600.0
2008-12-16 10:10:00,2.74,2.74,2.72,2.73,90400.0,2.396,2.396,2.3785,2.3872,90400.0
2008-12-16 10:15:00,2.72,2.73,2.72,2.72,124800.0,2.3785,2.3872,2.3785,2.3785,124800.0
2008-12-16 10:20:00,2.72,2.72,2.71,2.71,78400.0,2.3785,2.3785,2.3698,2.3698,78400.0
2008-12-16 10:25:00,2.71,2.72,2.71,2.72,61600.0,2.3698,2.3785,2.3698,2.3785,61600.0
2008-12-16 10:30:00,2.72,2.72,2.71,2.72,291200.0,2.3785,2.3785,2.3698,2.3785,291200.0
2008-12-16 10:35:00,2.72,2.72,2.7,2.7,74400.0,2.3785,2.3785,2.361,2.361,74400.0
2008-12-16 10:40:00,2.7,2.71,2.7,2.7,87200.0,2.361,2.3698,2.361,2.361,87200.0
2008-12-16 10:45:00,2.7,2.7,2.7,2.7,124800.0,2.361,2.361,2.361,2.361,124800.0
2008-12-16 10:50:00,2.7,2.7,2.7,2.7,175200.0,2.361,2.361,2.361,2.361,175200.0
2008-12-16 10:55:00,2.7,2.7,2.69,2.7,52000.0,2.361,2.361,2.3523,2.361,52000.0
2008-12-16 11:00:00,2.7,2.72,2.7,2.72,120800.0,2.361,2.3785,2.361,2.3785,120800.0
2008-12-16 11:05:00,2.72,2.72,2.72,2.72,75200.0,2.3785,2.3785,2.3785,2.3785,75200.0
2008-12-16 11:10:00,2.72,2.72,2.71,2.71,136000.0,2.3785,2.3785,2.3698,2.3698,136000.0
2008-12-16 11:15:00,2.71,2.72,2.71,2.71,164000.0,2.3698,2.3785,2.3698,2.3698,164000.0
2008-12-16 11:20:00,2.71,2.72,2.71,2.72,100800.0,2.3698,2.3785,2.3698,2.3785,100800.0
2008-12-16 11:25:00,2.72,2.72,2.72,2.72,120000.0,2.3785,2.3785,2.3785,2.3785,120000.0
2008-12-16 11:30:00,2.72,2.73,2.72,2.73,130400.0,2.3785,2.3872,2.3785,2.3872,130400.0
2008-12-16 11:35:00,2.73,2.74,2.72,2.74,317600.0,2.3872,2.396,2.3785,2.396,317600.0
2008-12-16 11:40:00,2.74,2.74,2.73,2.73,324000.0,2.396,2.396,2.3872,2.3872,324000.0
2008-12-16 11:45:00,2.73,2.74,2.73,2.74,219200.0,2.3872,2.396,2.3872,2.396,219200.0
2008-12-16 11:50:00,2.74,2.75,2.74,2.75,394400.0,2.396,2.4047,2.396,2.4047,394400.0
2008-12-16 11:55:00,2.75,2.75,2.75,2.75,90400.0,2.4047,2.4047,2.4047,2.4047,90400.0
2008-12-16 12:00:00,2.75,2.75,2.75,2.75,68800.0,2.4047,2.4047,2.4047,2.4047,68800.0
2008-12-16 12:05:00,2.75,2.75,2.74,2.75,56800.0,2.4047,2.4047,2.396,2.4047,56800.0
2008-12-16 12:10:00,2.74,2.75,2.74,2.75,110400.0,2.396,2.4047,2.396,2.4047,110400.0
2008-12-16 12:15:00,2.75,2.75,2.75,2.75,171200.0,2.4047,2.4047,2.4047,2.4047,171200.0
2008-12-16 12:20:00,2.75,2.75,2.74,2.75,103200.0,2.4047,2.4047,2.396,2.4047,103200.0
2008-12-16 12:25:00,2.74,2.75,2.74,2.75,86400.0,2.396,2.4047,2.396,2.4047,86400.0
2008-12-16 12:30:00,2.75,2.75,2.75,2.75,316000.0,2.4047,2.4047,2.4047,2.4047,316000.0
2008-12-16 12:35:00,2.75,2.75,2.75,2.75,74400.0,2.4047,2.4047,2.4047,2.4047,74400.0
2008-12-16 12:40:00,2.75,2.75,2.75,2.75,120800.0,2.4047,2.4047,2.4047,2.4047,120800.0
2008-12-16 12:45:00,2.75,2.76,2.75,2.76,116000.0,2.4047,2.4135,2.4047,2.4135,116000.0
2008-12-16 12:50:00,2.76,2.76,2.75,2.76,86400.0,2.4135,2.4135,2.4047,2.4135,86400.0
2008-12-16 12:55:00,2.76,2.76,2.76,2.76,96000.0,2.4135,2.4135,2.4135,2.4135,96000.0
2008-12-16 13:00:00,2.76,2.76,2.75,2.75,102400.0,2.4135,2.4135,2.4047,2.4047,102400.0
2008-12-16 13:05:00,2.75,2.76,2.75,2.76,148800.0,2.4047,2.4135,2.4047,2.4135,148800.0
2008-12-16 13:10:00,2.76,2.76,2.76,2.76,178400.0,2.4135,2.4135,2.4135,2.4135,178400.0
2008-12-16 13:15:00,2.76,2.76,2.75,2.76,198400.0,2.4135,2.4135,2.4047,2.4135,198400.0
2008-12-16 13:20:00,2.76,2.76,2.76,2.76,56000.0,2.4135,2.4135,2.4135,2.4135,56000.0
2008-12-16 13:25:00,2.76,2.77,2.76,2.76,267200.0,2.4135,2.4222,2.4135,2.4135,267200.0
2008-12-16 13:30:00,2.76,2.77,2.75,2.75,341600.0,2.4135,2.4222,2.4047,2.4047,341600.0
2008-12-16 13:35:00,2.75,2.76,2.75,2.76,127200.0,2.4047,2.4135,2.4047,2.4135,127200.0
2008-12-16 13:40:00,2.76,2.76,2.76,2.76,92800.0,2.4135,2.4135,2.4135,2.4135,92800.0
2008-12-16 13:45:00,2.76,2.77,2.76,2.77,340800.0,2.4135,2.4222,2.4135,2.4222,340800.0
2008-12-16 13:50:00,2.77,2.78,2.77,2.77,368800.0,2.4222,2.431,2.4222,2.4222,368800.0
2008-12-16 13:55:00,2.77,2.77,2.77,2.77,187200.0,2.4222,2.4222,2.4222,2.4222,187200.0
2008-12-16 14:00:00,2.77,2.78,2.77,2.78,213600.0,2.4222,2.431,2.4222,2.431,213600.0
2008-12-16 14:05:00,2.78,2.79,2.78,2.78,324800.0,2.431,2.4397,2.431,2.431,324800.0
2008-12-16 14:10:00,2.78,2.81,2.78,2.79,298400.0,2.431,2.4572,2.431,2.4397,298400.0
2008-12-16 14:15:00,2.79,2.79,2.78,2.78,136800.0,2.4397,2.4397,2.431,2.431,136800.0
2008-12-16 14:20:00,2.79,2.82,2.77,2.81,408800.0,2.4397,2.466,2.4222,2.4572,408800.0
2008-12-16 14:25:00,2.81,2.83,2.8,2.83,585600.0,2.4572,2.4747,2.4485,2.4747,585600.0
2008-12-16 14:30:00,2.83,2.85,2.82,2.83,726400.0,2.4747,2.4922,2.466,2.4747,726400.0
2008-12-16 14:35:00,2.83,2.84,2.82,2.83,304000.0,2.4747,2.4834,2.466,2.4747,304000.0
2008-12-16 14:40:00,2.83,2.83,2.8,2.81,313600.0,2.4747,2.4747,2.4485,2.4572,313600.0
2008-12-16 14:45:00,2.81,2.81,2.79,2.79,469600.0,2.4572,2.4572,2.4397,2.4397,469600.0
2008-12-16 14:50:00,2.79,2.82,2.79,2.81,468800.0,2.4397,2.466,2.4397,2.4572,468800.0
2008-12-16 14:55:00,2.81,2.82,2.8,2.81,704800.0,2.4572,2.466,2.4485,2.4572,704800.0
2008-12-16 15:00:00,2.81,2.82,2.8,2.8,670400.0,2.4572,2.466,2.4485,2.4485,670400.0
2008-12-16 15:05:00,2.81,2.84,2.8,2.83,361600.0,2.4572,2.4834,2.4485,2.4747,361600.0
2008-12-16 15:10:00,2.83,2.86,2.83,2.86,414400.0,2.4747,2.5009,2.4747,2.5009,414400.0
2008-12-16 15:15:00,2.86,2.88,2.86,2.86,395200.0,2.5009,2.5184,2.5009,2.5009,395200.0
2008-12-16 15:20:00,2.86,2.89,2.86,2.88,304000.0,2.5009,2.5272,2.5009,2.5184,304000.0
2008-12-16 15:25:00,2.88,2.89,2.86,2.86,385600.0,2.5184,2.5272,2.5009,2.5009,385600.0
2008-12-16 15:30:00,2.87,2.88,2.86,2.87,537600.0,2.5097,2.5184,2.5009,2.5097,537600.0
2008-12-16 15:35:00,2.87,2.88,2.86,2.87,609600.0,2.5097,2.5184,2.5009,2.5097,609600.0
2008-12-16 15:40:00,2.87,2.87,2.84,2.85,1004800.0,2.5097,2.5097,2.4834,2.4922,1004800.0
2008-12-16 15:45:00,2.85,2.85,2.83,2.83,587200.0,2.4922,2.4922,2.4747,2.4747,587200.0
2008-12-16 15:50:00,2.83,2.85,2.83,2.84,515200.0,2.4747,2.4922,2.4747,2.4834,515200.0
2008-12-16 15:55:00,2.84,2.87,2.84,2.86,1196800.0,2.4834,2.5097,2.4834,2.5009,1196800.0
2008-12-17 09:30:00,2.83,2.83,2.77,2.82,232000.0,2.4747,2.4747,2.4222,2.466,232000.0
2008-12-17 09:35:00,2.82,2.84,2.81,2.83,107200.0,2.466,2.4834,2.4572,2.4747,107200.0
2008-12-17 09:40:00,2.83,2.83,2.81,2.82,113600.0,2.4747,2.4747,2.4572,2.466,113600.0
2008-12-17 09:45:00,2.82,2.85,2.82,2.85,108800.0,2.466,2.4922,2.466,2.4922,108800.0
2008-12-17 09:50:00,2.85,2.85,2.84,2.84,117600.0,2.4922,2.4922,2.4834,2.4834,117600.0
2008-12-17 09:55:00,2.84,2.85,2.84,2.85,155200.0,2.4834,2.4922,2.4834,2.4922,155200.0
2008-12-17 10:00:00,2.85,2.86,2.84,2.84,187200.0,2.4922,2.5009,2.4834,2.4834,187200.0
2008-12-17 10:05:00,2.84,2.84,2.81,2.81,224000.0,2.4834,2.4834,2.4572,2.4572,224000.0
2008-12-17 10:10:00,2.81,2.81,2.79,2.79,124800.0,2.4572,2.4572,2.4397,2.4397,124800.0
2008-12-17 10:15:00,2.79,2.81,2.79,2.81,150400.0,2.4397,2.4572,2.4397,2.4572,150400.0
2008-12-17 10:20:00,2.81,2.82,2.81,2.82,124800.0,2.4572,2.466,2.4572,2.466,124800.0
2008-12-17 10:25:00,2.82,2.83,2.82,2.83,156000.0,2.466,2.4747,2.466,2.4747,156000.0
2008-12-17 10:30:00,2.83,2.84,2.83,2.84,68800.0,2.4747,2.4834,2.4747,2.4834,68800.0
2008-12-17 10:35:00,2.84,2.84,2.83,2.83,116800.0,2.4834,2.4834,2.4747,2.4747,116800.0
2008-12-17 10:40:00,2.83,2.85,2.83,2.85,115200.0,2.4747,2.4922,2.4747,2.4922,115200.0
2008-12-17 10:45:00,2.85,2.85,2.84,2.84,103200.0,2.4922,2.4922,2.4834,2.4834,103200.0
2008-12-17 10:50:00,2.84,2.85,2.84,2.85,151200.0,2.4834,2.4922,2.4834,2.4922,151200.0
2008-12-17 10:55:00,2.84,2.85,2.84,2.84,52800.0,2.4834,2.4922,2.4834,2.4834,52800.0
2008-12-17 11:00:00,2.84,2.85,2.84,2.84,91200.0,2.4834,2.4922,2.4834,2.4834,91200.0
2008-12-17 11:05:00,2.84,2.85,2.83,2.84,68000.0,2.4834,2.4922,2.4747,2.4834,68000.0
2008-12-17 11:10:00,2.84,2.84,2.83,2.84,84000.0,2.4834,2.4834,2.4747,2.4834,84000.0
2008-12-17 11:15:00,2.84,2.84,2.83,2.83,76000.0,2.4834,2.4834,2.4747,2.4747,76000.0
2008-12-17 11:20:00,2.83,2.83,2.83,2.83,71200.0,2.4747,2.4747,2.4747,2.4747,71200.0
2008-12-17 11:25:00,2.83,2.83,2.83,2.83,75200.0,2.4747,2.4747,2.4747,2.4747,75200.0
2008-12-17 11:30:00,2.83,2.84,2.82,2.83,126400.0,2.4747,2.4834,2.466,2.4747,126400.0
2008-12-17 11:35:00,2.83,2.84,2.82,2.84,93600.0,2.4747,2.4834,2.466,2.4834,93600.0
2008-12-17 11:40:00,2.84,2.85,2.84,2.85,66400.0,2.4834,2.4922,2.4834,2.4922,66400.0
2008-12-17 11:45:00,2.85,2.85,2.84,2.84,101600.0,2.4922,2.4922,2.4834,2.4834,101600.0
2008-12-17 11:50:00,2.84,2.84,2.84,2.84,43200.0,2.4834,2.4834,2.4834,2.4834,43200.0
2008-12-17 11:55:00,2.84,2.85,2.84,2.84,58400.0,2.4834,2.4922,2.4834,2.4834,58400.0
2008-12-17 12:00:00,2.84,2.84,2.84,2.84,64000.0,2.4834,2.4834,2.4834,2.4834,64000.0
2008-12-17 12:05:00,2.84,2.86,2.84,2.86,76800.0,2.4834,2.5009,2.4834,2.5009,76800.0
2008-12-17 12:10:00,2.86,2.88,2.86,2.87,112000.0,2.5009,2.5184,2.5009,2.5097,112000.0
2008-12-17 12:15:00,2.87,2.87,2.87,2.87,20800.0,2.5097,2.5097,2.5097,2.5097,20800.0
2008-12-17 12:20:00,2.87,2.88,2.87,2.88,53600.0,2.5097,2.5184,2.5097,2.5184,53600.0
2008-12-17 12:25:00,2.88,2.89,2.88,2.88,202400.0,2.5184,2.5272,2.5184,2.5184,202400.0
2008-12-17 12:30:00,2.88,2.89,2.88,2.88,134400.0,2.5184,2.5272,2.5184,2.5184,134400.0
2008-12-17 12:35:00,2.88,2.89,2.87,2.88,83200.0,2.5184,2.5272,2.5097,2.5184,83200.0
2008-12-17 12:40:00,2.87,2.88,2.87,2.87,71200.0,2.5097,2.5184,2.5097,2.5097,71200.0
2008-12-17 12:45:00,2.88,2.89,2.87,2.88,244000.0,2.5184,2.5272,2.5097,2.5184,244000.0
2008-12-17 12:50:00,2.88,2.9,2.88,2.89,188800.0,2.5184,2.5359,2.5184,2.5272,188800.0
2008-12-17 12:55:00,2.9,2.9,2.88,2.88,95200.0,2.5359,2.5359,2.5184,2.5184,95200.0
2008-12-17 13:00:00,2.88,2.88,2.87,2.88,108800.0,2.5184,2.5184,2.5097,2.5184,108800.0
2008-12-17 13:05:00,2.88,2.88,2.87,2.88,129600.0,2.5184,2.5184,2.5097,2.5184,129600.0
2008-12-17 13:10:00,2.88,2.88,2.87,2.87,93600.0,2.5184,2.5184,2.5097,2.5097,93600.0
2008-12-17 13:15:00,2.88,2.89,2.87,2.88,146400.0,2.5184,2.5272,2.5097,2.5184,146400.0
2008-12-17 13:20:00,2.88,2.89,2.88,2.89,80800.0,2.5184,2.5272,2.5184,2.5272,80800.0
2008-12-17 13:25:00,2.89,2.89,2.88,2.88,72800.0,2.5272,2.5272,2.5184,2.5184,72800.0
2008-12-17 13:30:00,2.88,2.9,2.88,2.9,186400.0,2.5184,2.5359,2.5184,2.5359,186400.0
2008-12-17 13:35:00,2.9,2.91,2.9,2.91,88800.0,2.5359,2.5447,2.5359,2.5447,88800.0
2008-12-17 13:40:00,2.91,2.92,2.91,2.92,95200.0,2.5447,2.5534,2.5447,2.5534,95200.0
2008-12-17 13:45:00,2.92,2.92,2.91,2.91,100000.0,2.5534,2.5534,2.5447,2.5447,100000.0
2008-12-17 13:50:00,2.91,2.92,2.9,2.92,97600.0,2.5447,2.5534,2.5359,2.5534,97600.0
2008-12-17 13:55:00,2.92,2.92,2.9,2.91,93600.0,2.5534,2.5534,2.5359,2.5447,93600.0
2008-12-17 14:00:00,2.91,2.91,2.89,2.9,324800.0,2.5447,2.5447,2.5272,2.5359,324800.0
2008-12-17 14:05:00,2.9,2.9,2.89,2.9,258400.0,2.5359,2.5359,2.5272,2.5359,258400.0
2008-12-17 14:10:00,2.9,2.9,2.89,2.9,131200.0,2.5359,2.5359,2.5272,2.5359,131200.0
2008-12-17 14:15:00,2.9,2.91,2.89,2.89,166400.0,2.5359,2.5447,2.5272,2.5272,166400.0
2008-12-17 14:20:00,2.9,2.9,2.88,2.88,240000.0,2.5359,2.5359,2.5184,2.5184,240000.0
2008-12-17 14:25:00,2.89,2.89,2.87,2.87,156000.0,2.5272,2.5272,2.5097,2.5097,156000.0
2008-12-17 14:30:00,2.87,2.88,2.87,2.88,408800.0,2.5097,2.5184,2.5097,2.5184,408800.0
2008-12-17 14:35:00,2.88,2.89,2.87,2.89,379200.0,2.5184,2.5272,2.5097,2.5272,379200.0
2008-12-17 14:40:00,2.88,2.9,2.88,2.88,177600.0,2.5184,2.5359,2.5184,2.5184,177600.0
2008-12-17 14:45:00,2.88,2.91,2.88,2.91,303200.0,2.5184,2.5447,2.5184,2.5447,303200.0
2008-12-17 14:50:00,2.91,2.91,2.89,2.9,176800.0,2.5447,2.5447,2.5272,2.5359,176800.0
2008-12-17 14:55:00,2.9,2.91,2.89,2.9,170400.0,2.5359,2.5447,2.5272,2.5359,170400.0
2008-12-17 15:00:00,2.9,2.93,2.9,2.92,271200.0,2.5359,2.5621,2.5359,2.5534,271200.0
2008-12-17 15:05:00,2.92,2.93,2.91,2.92,332800.0,2.5534,2.5621,2.5447,2.5534,332800.0
2008-12-17 15:10:00,2.92,2.93,2.9,2.91,499200.0,2.5534,2.5621,2.5359,2.5447,499200.0
2008-12-17 15:15:00,2.91,2.93,2.91,2.92,254400.0,2.5447,2.5621,2.5447,2.5534,254400.0
2008-12-17 15:20:00,2.92,2.93,2.91,2.92,226400.0,2.5534,2.5621,2.5447,2.5534,226400.0
2008-12-17 15:25:00,2.92,2.92,2.9,2.92,274400.0,2.5534,2.5534,2.5359,2.5534,274400.0
2008-12-17 15:30:00,2.91,2.93,2.91,2.92,468800.0,2.5447,2.5621,2.5447,2.5534,468800.0
2008-12-17 15:35:00,2.92,2.93,2.91,2.92,272000.0,2.5534,2.5621,2.5447,2.5534,272000.0
2008-12-17 15:40:00,2.92,2.94,2.92,2.93,457600.0,2.5534,2.5709,2.5534,2.5621,457600.0
2008-12-17 15:45:00,2.93,2.94,2.92,2.94,281600.0,2.5621,2.5709,2.5534,2.5709,281600.0
2008-12-17 15:50:00,2.94,2.94,2.89,2.93,622400.0,2.5709,2.5709,2.5272,2.5621,622400.0
2008-12-17 15:55:00,2.93,2.93,2.91,2.91,891200.0,2.5621,2.5621,2.5447,2.5447,891200.0
2008-12-18 09:30:00,3.01,3.01,2.88,2.91,218400.0,2.6321,2.6321,2.5184,2.5447,218400.0
2008-12-18 09:35:00,2.91,2.94,2.9,2.92,178400.0,2.5447,2.5709,2.5359,2.5534,178400.0
2008-12-18 09:40:00,2.91,2.91,2.88,2.89,195200.0,2.5447,2.5447,2.5184,2.5272,195200.0
2008-12-18 09:45:00,2.89,2.89,2.86,2.87,203200.0,2.5272,2.5272,2.5009,2.5097,203200.0
2008-12-18 09:50:00,2.87,2.87,2.84,2.84,89600.0,2.5097,2.5097,2.4834,2.4834,89600.0
2008-12-18 09:55:00,2.84,2.86,2.84,2.85,108000.0,2.4834,2.5009,2.4834,2.4922,108000.0
2008-12-18 10:00:00,2.85,2.88,2.85,2.88,223200.0,2.4922,2.5184,2.4922,2.5184,223200.0
2008-12-18 10:05:00,2.88,2.88,2.87,2.88,297600.0,2.5184,2.5184,2.5097,2.5184,297600.0
2008-12-18 10:10:00,2.88,2.88,2.87,2.87,116000.0,2.5184,2.5184,2.5097,2.5097,116000.0
2008-12-18 10:15:00,2.87,2.88,2.87,2.87,198400.0,2.5097,2.5184,2.5097,2.5097,198400.0
2008-12-18 10:20:00,2.87,2.88,2.87,2.87,107200.0,2.5097,2.5184,2.5097,2.5097,107200.0
2008-12-18 10:25:00,2.87,2.89,2.87,2.89,100800.0,2.5097,2.5272,2.5097,2.5272,100800.0
2008-12-18 10:30:00,2.89,2.9,2.89,2.89,46400.0,2.5272,2.5359,2.5272,2.5272,46400.0
2008-12-18 10:35:00,2.89,2.9,2.89,2.89,34400.0,2.5272,2.5359,2.5272,2.5272,34400.0
2008-12-18 10:40:00,2.9,2.91,2.9,2.9,92000.0,2.5359,2.5447,2.5359,2.5359,92000.0
2008-12-18 10:45:00,2.9,2.9,2.9,2.9,33600.0,2.5359,2.5359,2.5359,2.5359,33600.0
2008-12-18 10:50:00,2.9,2.92,2.9,2.91,94400.0,2.5359,2.5534,2.5359,2.5447,94400.0
2008-12-18 10:55:00,2.91,2.91,2.9,2.91,77600.0,2.5447,2.5447,2.5359,2.5447,77600.0
2008-12-18 11:00:00,2.91,2.91,2.91,2.91,59200.0,2.5447,2.5447,2.5447,2.5447,59200.0
2008-12-18 11:05:00,2.91,2.92,2.9,2.91,45600.0,2.5447,2.5534,2.5359,2.5447,45600.0
2008-12-18 11:10:00,2.9,2.9,2.89,2.9,35200.0,2.5359,2.5359,2.5272,2.5359,35200.0
2008-12-18 11:15:00,2.9,2.9,2.89,2.89,68000.0,2.5359,2.5359,2.5272,2.5272,68000.0
2008-12-18 11:20:00,2.89,2.89,2.88,2.89,47200.0,2.5272,2.5272,2.5184,2.5272,47200.0
2008-12-18 11:25:00,2.89,2.89,2.87,2.88,95200.0,2.5272,2.5272,2.5097,2.5184,95200.0
2008-12-18 11:30:00,2.88,2.88,2.88,2.88,65600.0,2.5184,2.5184,2.5184,2.5184,65600.0
2008-12-18 11:35:00,2.88,2.88,2.87,2.88,46400.0,2.5184,2.5184,2.5097,2.5184,46400.0
2008-12-18 11:40:00,2.88,2.88,2.87,2.88,84800.0,2.5184,2.5184,2.5097,2.5184,84800.0
2008-12-18 11:45:00,2.88,2.88,2.87,2.88,59200.0,2.5184,2.5184,2.5097,2.5184,59200.0
2008-12-18 11:50:00,2.88,2.88,2.88,2.88,71200.0,2.5184,2.5184,2.5184,2.5184,71200.0
2008-12-18 11:55:00,2.88,2.88,2.87,2.88,193600.0,2.5184,2.5184,2.5097,2.5184,193600.0
2008-12-18 12:00:00,2.88,2.88,2.87,2.88,76000.0,2.5184,2.5184,2.5097,2.5184,76000.0
2008-12-18 12:05:00,2.88,2.88,2.87,2.88,24000.0,2.5184,2.5184,2.5097,2.5184,24000.0
2008-12-18 12:10:00,2.88,2.89,2.88,2.88,48000.0,2.5184,2.5272,2.5184,2.5184,48000.0
2008-12-18 12:15:00,2.88,2.89,2.88,2.88,60800.0,2.5184,2.5272,2.5184,2.5184,60800.0
2008-12-18 12:20:00,2.88,2.88,2.87,2.87,60800.0,2.5184,2.5184,2.5097,2.5097,60800.0
2008-12-18 12:25:00,2.87,2.87,2.86,2.86,46400.0,2.5097,2.5097,2.5009,2.5009,46400.0
2008-12-18 12:30:00,2.86,2.87,2.86,2.87,55200.0,2.5009,2.5097,2.5009,2.5097,55200.0
2008-12-18 12:35:00,2.87,2.87,2.86,2.86,59200.0,2.5097,2.5097,2.5009,2.5009,59200.0
2008-12-18 12:40:00,2.86,2.88,2.86,2.88,68000.0,2.5009,2.5184,2.5009,2.5184,68000.0
2008-12-18 12:45:00,2.88,2.88,2.87,2.88,34400.0,2.5184,2.5184,2.5097,2.5184,34400.0
2008-12-18 12:50:00,2.88,2.88,2.87,2.87,47200.0,2.5184,2.5184,2.5097,2.5097,47200.0
2008-12-18 12:55:00,2.87,2.87,2.87,2.87,22400.0,2.5097,2.5097,2.5097,2.5097,22400.0
2008-12-18 13:00:00,2.87,2.88,2.87,2.87,28800.0,2.5097,2.5184,2.5097,2.5097,28800.0
2008-12-18 13:05:00,2.87,2.88,2.86,2.87,92000.0,2.5097,2.5184,2.5009,2.5097,92000.0
2008-12-18 13:10:00,2.87,2.87,2.87,2.87,29600.0,2.5097,2.5097,2.5097,2.5097,29600.0
2008-12-18 13:15:00,2.87,2.87,2.87,2.87,17600.0,2.5097,2.5097,2.5097,2.5097,17600.0
2008-12-18 13:20:00,2.87,2.87,2.86,2.86,66400.0,2.5097,2.5097,2.5009,2.5009,66400.0
2008-12-18 13:25:00,2.86,2.86,2.85,2.85,159200.0,2.5009,2.5009,2.4922,2.4922,159200.0
2008-12-18 13:30:00,2.85,2.86,2.85,2.85,71200.0,2.4922,2.5009,2.4922,2.4922,71200.0
2008-12-18 13:35:00,2.85,2.86,2.85,2.86,108800.0,2.4922,2.5009,2.4922,2.5009,108800.0
2008-12-18 13:40:00,2.86,2.86,2.84,2.84,153600.0,2.5009,2.5009,2.4834,2.4834,153600.0
2008-12-18 13:45:00,2.84,2.84,2.83,2.84,201600.0,2.4834,2.4834,2.4747,2.4834,201600.0
2008-12-18 13:50:00,2.83,2.84,2.83,2.83,146400.0,2.4747,2.4834,2.4747,2.4747,146400.0
2008-12-18 13:55:00,2.83,2.84,2.83,2.83,105600.0,2.4747,2.4834,2.4747,2.4747,105600.0
2008-12-18 14:00:00,2.83,2.84,2.83,2.84,198400.0,2.4747,2.4834,2.4747,2.4834,198400.0
2008-12-18 14:05:00,2.84,2.84,2.84,2.84,118400.0,2.4834,2.4834,2.4834,2.4834,118400.0
2008-12-18 14:10:00,2.84,2.84,2.84,2.84,152000.0,2.4834,2.4834,2.4834,2.4834,152000.0
2008-12-18 14:15:00,2.84,2.84,2.83,2.83,100000.0,2.4834,2.4834,2.4747,2.4747,100000.0
2008-12-18 14:20:00,2.83,2.83,2.81,2.81,175200.0,2.4747,2.4747,2.4572,2.4572,175200.0
2008-12-18 14:25:00,2.81,2.83,2.81,2.82,139200.0,2.4572,2.4747,2.4572,2.466,139200.0
2008-12-18 14:30:00,2.82,2.82,2.81,2.82,276800.0,2.466,2.466,2.4572,2.466,276800.0
2008-12-18 14:35:00,2.81,2.82,2.81,2.82,230400.0,2.4572,2.466,2.4572,2.466,230400.0
2008-12-18 14:40:00,2.82,2.83,2.82,2.83,262400.0,2.466,2.4747,2.466,2.4747,262400.0
2008-12-18 14:45:00,2.82,2.83,2.81,2.83,298400.0,2.466,2.4747,2.4572,2.4747,298400.0
2008-12-18 14:50:00,2.83,2.84,2.83,2.83,158400.0,2.4747,2.4834,2.4747,2.4747,158400.0
2008-12-18 14:55:00,2.83,2.84,2.82,2.83,199200.0,2.4747,2.4834,2.466,2.4747,199200.0
2008-12-18 15:00:00,2.83,2.84,2.82,2.83,276800.0,2.4747,2.4834,2.466,2.4747,276800.0
2008-12-18 15:05:00,2.83,2.83,2.83,2.83,184000.0,2.4747,2.4747,2.4747,2.4747,184000.0
2008-12-18 15:10:00,2.83,2.83,2.81,2.82,177600.0,2.4747,2.4747,2.4572,2.466,177600.0
2008-12-18 15:15:00,2.81,2.82,2.81,2.81,122400.0,2.4572,2.466,2.4572,2.4572,122400.0
2008-12-18 15:20:00,2.81,2.82,2.79,2.79,408000.0,2.4572,2.466,2.4397,2.4397,408000.0
2008-12-18 15:25:00,2.79,2.8,2.79,2.79,232800.0,2.4397,2.4485,2.4397,2.4397,232800.0
2008-12-18 15:30:00,2.79,2.8,2.78,2.79,684000.0,2.4397,2.4485,2.431,2.4397,684000.0
2008-12-18 15:35:00,2.79,2.81,2.79,2.8,264800.0,2.4397,2.4572,2.4397,2.4485,264800.0
2008-12-18 15:40:00,2.8,2.81,2.79,2.8,408800.0,2.4485,2.4572,2.4397,2.4485,408800.0
2008-12-18 15:45:00,2.8,2.82,2.8,2.81,308000.0,2.4485,2.466,2.4485,2.4572,308000.0
2008-12-18 15:50:00,2.81,2.82,2.81,2.81,266400.0,2.4572,2.466,2.4572,2.4572,266400.0
2008-12-18 15:55:00,2.81,2.82,2.8,2.81,434400.0,2.4572,2.466,2.4485,2.4572,434400.0
2008-12-19 09:30:00,2.83,2.83,2.73,2.81,3394400.0,2.4747,2.4747,2.3872,2.4572,3394400.0
2008-12-19 09:35:00,2.81,2.85,2.81,2.85,105600.0,2.4572,2.4922,2.4572,2.4922,105600.0
2008-12-19 09:40:00,2.85,2.88,2.84,2.87,194400.0,2.4922,2.5184,2.4834,2.5097,194400.0
2008-12-19 09:45:00,2.87,2.88,2.85,2.86,249600.0,2.5097,2.5184,2.4922,2.5009,249600.0
2008-12-19 09:50:00,2.86,2.88,2.86,2.87,280800.0,2.5009,2.5184,2.5009,2.5097,280800.0
2008-12-19 09:55:00,2.87,2.91,2.87,2.89,305600.0,2.5097,2.5447,2.5097,2.5272,305600.0
2008-12-19 10:00:00,2.89,2.91,2.89,2.89,344800.0,2.5272,2.5447,2.5272,2.5272,344800.0
2008-12-19 10:05:00,2.89,2.9,2.88,2.9,192800.0,2.5272,2.5359,2.5184,2.5359,192800.0
2008-12-19 10:10:00,2.9,2.91,2.9,2.91,163200.0,2.5359,2.5447,2.5359,2.5447,163200.0
2008-12-19 10:15:00,2.91,2.92,2.91,2.91,273600.0,2.5447,2.5534,2.5447,2.5447,273600.0
2008-12-19 10:20:00,2.91,2.91,2.9,2.9,189600.0,2.5447,2.5447,2.5359,2.5359,189600.0
2008-12-19 10:25:00,2.9,2.91,2.9,2.91,167200.0,2.5359,2.5447,2.5359,2.5447,167200.0
2008-12-19 10:30:00,2.91,2.91,2.9,2.9,142400.0,2.5447,2.5447,2.5359,2.5359,142400.0
2008-12-19 10:35:00,2.9,2.91,2.89,2.89,718400.0,2.5359,2.5447,2.5272,2.5272,718400.0
2008-12-19 10:40:00,2.89,2.9,2.89,2.9,178400.0,2.5272,2.5359,2.5272,2.5359,178400.0
2008-12-19 10:45:00,2.9,2.9,2.9,2.9,109600.0,2.5359,2.5359,2.5359,2.5359,109600.0
2008-12-19 10:50:00,2.9,2.91,2.9,2.91,101600.0,2.5359,2.5447,2.5359,2.5447,101600.0
2008-12-19 10:55:00,2.91,2.91,2.9,2.9,220000.0,2.5447,2.5447,2.5359,2.5359,220000.0
2008-12-19 11:00:00,2.9,2.91,2.9,2.91,172000.0,2.5359,2.5447,2.5359,2.5447,172000.0
2008-12-19 11:05:00,2.91,2.91,2.9,2.9,89600.0,2.5447,2.5447,2.5359,2.5359,89600.0
2008-12-19 11:10:00,2.9,2.91,2.9,2.9,107200.0,2.5359,2.5447,2.5359,2.5359,107200.0
2008-12-19 11:15:00,2.9,2.9,2.89,2.9,180000.0,2.5359,2.5359,2.5272,2.5359,180000.0
2008-12-19 11:20:00,2.9,2.9,2.88,2.89,186400.0,2.5359,2.5359,2.5184,2.5272,186400.0
2008-12-19 11:25:00,2.9,2.9,2.89,2.9,204800.0,2.5359,2.5359,2.5272,2.5359,204800.0
2008-12-19 11:30:00,2.9,2.91,2.89,2.89,112800.0,2.5359,2.5447,2.5272,2.5272,112800.0
2008-12-19 11:35:00,2.89,2.9,2.89,2.9,193600.0,2.5272,2.5359,2.5272,2.5359,193600.0
2008-12-19 11:40:00,2.89,2.9,2.89,2.89,146400.0,2.5272,2.5359,2.5272,2.5272,146400.0
2008-12-19 11:45:00,2.89,2.9,2.89,2.9,160000.0,2.5272,2.5359,2.5272,2.5359,160000.0
2008-12-19 11:50:00,2.9,2.9,2.89,2.89,179200.0,2.5359,2.5359,2.5272,2.5272,179200.0
2008-12-19 11:55:00,2.89,2.9,2.88,2.88,210400.0,2.5272,2.5359,2.5184,2.5184,210400.0
2008-12-19 12:00:00,2.88,2.89,2.87,2.88,398400.0,2.5184,2.5272,2.5097,2.5184,398400.0
2008-12-19 12:05:00,2.88,2.89,2.87,2.88,412800.0,2.5184,2.5272,2.5097,2.5184,412800.0
2008-12-19 12:10:00,2.88,2.89,2.88,2.88,791200.0,2.5184,2.5272,2.5184,2.5184,791200.0
2008-12-19 12:15:00,2.88,2.9,2.88,2.9,196000.0,2.5184,2.5359,2.5184,2.5359,196000.0
2008-12-19 12:20:00,2.9,2.9,2.89,2.9,279200.0,2.5359,2.5359,2.5272,2.5359,279200.0
2008-12-19 12:25:00,2.9,2.9,2.89,2.89,213600.0,2.5359,2.5359,2.5272,2.5272,213600.0
2008-12-19 12:30:00,2.89,2.91,2.89,2.89,306400.0,2.5272,2.5447,2.5272,2.5272,306400.0
2008-12-19 12:35:00,2.89,2.9,2.89,2.89,605600.0,2.5272,2.5359,2.5272,2.5272,605600.0
2008-12-19 12:40:00,2.9,2.9,2.89,2.9,184800.0,2.5359,2.5359,2.5272,2.5359,184800.0
2008-12-19 12:45:00,2.9,2.91,2.9,2.9,121600.0,2.5359,2.5447,2.5359,2.5359,121600.0
2008-12-19 12:50:00,2.9,2.9,2.89,2.9,171200.0,2.5359,2.5359,2.5272,2.5359,171200.0
2008-12-19 12:55:00,2.9,2.9,2.9,2.9,128000.0,2.5359,2.5359,2.5359,2.5359,128000.0
2008-12-19 13:00:00,2.9,2.91,2.9,2.91,70400.0,2.5359,2.5447,2.5359,2.5447,70400.0
2008-12-19 13:05:00,2.91,2.91,2.9,2.9,80000.0,2.5447,2.5447,2.5359,2.5359,80000.0
2008-12-19 13:10:00,2.9,2.9,2.89,2.9,155200.0,2.5359,2.5359,2.5272,2.5359,155200.0
2008-12-19 13:15:00,2.9,2.91,2.9,2.9,168800.0,2.5359,2.5447,2.5359,2.5359,168800.0
2008-12-19 13:20:00,2.9,2.91,2.9,2.91,136000.0,2.5359,2.5447,2.5359,2.5447,136000.0
2008-12-19 13:25:00,2.9,2.91,2.9,2.91,198400.0,2.5359,2.5447,2.5359,2.5447,198400.0
2008-12-19 13:30:00,2.91,2.91,2.9,2.9,140000.0,2.5447,2.5447,2.5359,2.5359,140000.0
2008-12-19 13:35:00,2.91,2.91,2.9,2.91,169600.0,2.5447,2.5447,2.5359,2.5447,169600.0
2008-12-19 13:40:00,2.91,2.92,2.91,2.91,199200.0,2.5447,2.5534,2.5447,2.5447,199200.0
2008-12-19 13:45:00,2.91,2.91,2.91,2.91,78400.0,2.5447,2.5447,2.5447,2.5447,78400.0
2008-12-19 13:50:00,2.91,2.91,2.9,2.91,205600.0,2.5447,2.5447,2.5359,2.5447,205600.0
2008-12-19 13:55:00,2.91,2.92,2.91,2.91,104800.0,2.5447,2.5534,2.5447,2.5447,104800.0
2008-12-19 14:00:00,2.91,2.93,2.91,2.93,120800.0,2.5447,2.5621,2.5447,2.5621,120800.0
2008-12-19 14:05:00,2.93,2.93,2.92,2.92,89600.0,2.5621,2.5621,2.5534,2.5534,89600.0
2008-12-19 14:10:00,2.92,2.92,2.91,2.91,143200.0,2.5534,2.5534,2.5447,2.5447,143200.0
2008-12-19 14:15:00,2.91,2.92,2.91,2.92,140800.0,2.5447,2.5534,2.5447,2.5534,140800.0
2008-12-19 14:20:00,2.92,2.92,2.9,2.91,235200.0,2.5534,2.5534,2.5359,2.5447,235200.0
2008-12-19 14:25:00,2.91,2.92,2.91,2.91,169600.0,2.5447,2.5534,2.5447,2.5447,169600.0
2008-12-19 14:30:00,2.91,2.92,2.91,2.92,127200.0,2.5447,2.5534,2.5447,2.5534,127200.0
2008-12-19 14:35:00,2.92,2.93,2.92,2.93,166400.0,2.5534,2.5621,2.5534,2.5621,166400.0
2008-12-19 14:40:00,2.93,2.94,2.93,2.94,186400.0,2.5621,2.5709,2.5621,2.5709,186400.0
2008-12-19 14:45:00,2.94,2.95,2.94,2.94,169600.0,2.5709,2.5796,2.5709,2.5709,169600.0
2008-12-19 14:50:00,2.94,2.94,2.94,2.94,283200.0,2.5709,2.5709,2.5709,2.5709,283200.0
2008-12-19 14:55:00,2.94,2.94,2.94,2.94,333600.0,2.5709,2.5709,2.5709,2.5709,333600.0
2008-12-19 15:00:00,2.94,2.94,2.93,2.93,337600.0,2.5709,2.5709,2.5621,2.5621,337600.0
2008-12-19 15:05:00,2.93,2.94,2.93,2.94,280800.0,2.5621,2.5709,2.5621,2.5709,280800.0
2008-12-19 15:10:00,2.94,2.94,2.92,2.93,312000.0,2.5709,2.5709,2.5534,2.5621,312000.0
2008-12-19 15:15:00,2.93,2.93,2.92,2.92,220800.0,2.5621,2.5621,2.5534,2.5534,220800.0
2008-12-19 15:20:00,2.92,2.94,2.92,2.94,260000.0,2.5534,2.5709,2.5534,2.5709,260000.0
2008-12-19 15:25:00,2.94,2.94,2.93,2.94,291200.0,2.5709,2.5709,2.5621,2.5709,291200.0
2008-12-19 15:30:00,2.94,2.95,2.93,2.93,314400.0,2.5709,2.5796,2.5621,2.5621,314400.0
2008-12-19 15:35:00,2.93,2.94,2.92,2.93,276800.0,2.5621,2.5709,2.5534,2.5621,276800.0
2008-12-19 15:40:00,2.93,2.94,2.93,2.94,320800.0,2.5621,2.5709,2.5621,2.5709,320800.0
2008-12-19 15:45:00,2.94,2.94,2.93,2.94,244800.0,2.5709,2.5709,2.5621,2.5709,244800.0
2008-12-19 15:50:00,2.94,2.95,2.94,2.94,366400.0,2.5709,2.5796,2.5709,2.5709,366400.0
2008-12-19 15:55:00,2.94,2.95,2.94,2.94,607200.0,2.5709,2.5796,2.5709,2.5709,607200.0
2008-12-22 09:30:00,2.93,2.97,2.93,2.96,232800.0,2.5621,2.5971,2.5621,2.5884,232800.0
2008-12-22 09:35:00,2.96,2.97,2.9,2.9,248000.0,2.5884,2.5971,2.5359,2.5359,248000.0
2008-12-22 09:40:00,2.9,2.91,2.9,2.9,148000.0,2.5359,2.5447,2.5359,2.5359,148000.0
2008-12-22 09:45:00,2.9,2.92,2.9,2.91,276000.0,2.5359,2.5534,2.5359,2.5447,276000.0
2008-12-22 09:50:00,2.91,2.92,2.91,2.92,220000.0,2.5447,2.5534,2.5447,2.5534,220000.0
2008-12-22 09:55:00,2.92,2.94,2.92,2.93,301600.0,2.5534,2.5709,2.5534,2.5621,301600.0
2008-12-22 10:00:00,2.93,2.94,2.93,2.93,255200.0,2.5621,2.5709,2.5621,2.5621,255200.0
2008-12-22 10:05:00,2.93,2.93,2.9,2.91,188000.0,2.5621,2.5621,2.5359,2.5447,188000.0
2008-12-22 10:10:00,2.91,2.92,2.9,2.91,163200.0,2.5447,2.5534,2.5359,2.5447,163200.0
2008-12-22 10:15:00,2.9,2.91,2.9,2.91,150400.0,2.5359,2.5447,2.5359,2.5447,150400.0
2008-12-22 10:20:00,2.91,2.91,2.88,2.88,226400.0,2.5447,2.5447,2.5184,2.5184,226400.0
2008-12-22 10:25:00,2.89,2.89,2.88,2.88,213600.0,2.5272,2.5272,2.5184,2.5184,213600.0
2008-12-22 10:30:00,2.88,2.88,2.86,2.87,293600.0,2.5184,2.5184,2.5009,2.5097,293600.0
2008-12-22 10:35:00,2.87,2.87,2.86,2.86,213600.0,2.5097,2.5097,2.5009,2.5009,213600.0
2008-12-22 10:40:00,2.86,2.86,2.85,2.86,241600.0,2.5009,2.5009,2.4922,2.5009,241600.0
2008-12-22 10:45:00,2.86,2.87,2.86,2.86,144000.0,2.5009,2.5097,2.5009,2.5009,144000.0
2008-12-22 10:50:00,2.86,2.87,2.86,2.87,226400.0,2.5009,2.5097,2.5009,2.5097,226400.0
2008-12-22 10:55:00,2.87,2.87,2.86,2.86,212000.0,2.5097,2.5097,2.5009,2.5009,212000.0
2008-12-22 11:00:00,2.87,2.87,2.86,2.86,171200.0,2.5097,2.5097,2.5009,2.5009,171200.0
2008-12-22 11:05:00,2.86,2.87,2.86,2.87,644000.0,2.5009,2.5097,2.5009,2.5097,644000.0
2008-12-22 11:10:00,2.86,2.87,2.86,2.87,79200.0,2.5009,2.5097,2.5009,2.5097,79200.0
2008-12-22 11:15:00,2.87,2.87,2.87,2.87,215200.0,2.5097,2.5097,2.5097,2.5097,215200.0
2008-12-22 11:20:00,2.87,2.88,2.87,2.87,224000.0,2.5097,2.5184,2.5097,2.5097,224000.0
2008-12-22 11:25:00,2.87,2.87,2.86,2.87,82400.0,2.5097,2.5097,2.5009,2.5097,82400.0
2008-12-22 11:30:00,2.87,2.87,2.85,2.86,205600.0,2.5097,2.5097,2.4922,2.5009,205600.0
2008-12-22 11:35:00,2.86,2.86,2.85,2.85,114400.0,2.5009,2.5009,2.4922,2.4922,114400.0
2008-12-22 11:40:00,2.85,2.85,2.85,2.85,125600.0,2.4922,2.4922,2.4922,2.4922,125600.0
2008-12-22 11:45:00,2.85,2.87,2.85,2.87,169600.0,2.4922,2.5097,2.4922,2.5097,169600.0
2008-12-22 11:50:00,2.87,2.87,2.86,2.87,84000.0,2.5097,2.5097,2.5009,2.5097,84000.0
2008-12-22 11:55:00,2.87,2.88,2.86,2.87,208000.0,2.5097,2.5184,2.5009,2.5097,208000.0
2008-12-22 12:00:00,2.87,2.87,2.85,2.85,143200.0,2.5097,2.5097,2.4922,2.4922,143200.0
2008-12-22 12:05:00,2.85,2.85,2.84,2.84,322400.0,2.4922,2.4922,2.4834,2.4834,322400.0
2008-12-22 12:10:00,2.84,2.84,2.83,2.84,161600.0,2.4834,2.4834,2.4747,2.4834,161600.0
2008-12-22 12:15:00,2.84,2.84,2.84,2.84,295200.0,2.4834,2.4834,2.4834,2.4834,295200.0
2008-12-22 12:20:00,2.84,2.84,2.82,2.82,240800.0,2.4834,2.4834,2.466,2.466,240800.0
2008-12-22 12:25:00,2.82,2.82,2.82,2.82,211200.0,2.466,2.466,2.466,2.466,211200.0
2008-12-22 12:30:00,2.82,2.83,2.82,2.82,172800.0,2.466,2.4747,2.466,2.466,172800.0
2008-12-22 12:35:00,2.82,2.83,2.82,2.83,130400.0,2.466,2.4747,2.466,2.4747,130400.0
2008-12-22 12:40:00,2.83,2.83,2.82,2.83,180800.0,2.4747,2.4747,2.466,2.4747,180800.0
2008-12-22 12:45:00,2.83,2.83,2.83,2.83,154400.0,2.4747,2.4747,2.4747,2.4747,154400.0
2008-12-22 12:50:00,2.83,2.83,2.82,2.83,172000.0,2.4747,2.4747,2.466,2.4747,172000.0
2008-12-22 12:55:00,2.83,2.83,2.83,2.83,130400.0,2.4747,2.4747,2.4747,2.4747,130400.0
2008-12-22 13:00:00,2.83,2.83,2.83,2.83,129600.0,2.4747,2.4747,2.4747,2.4747,129600.0
2008-12-22 13:05:00,2.83,2.83,2.83,2.83,113600.0,2.4747,2.4747,2.4747,2.4747,113600.0
2008-12-22 13:10:00,2.82,2.83,2.82,2.83,123200.0,2.466,2.4747,2.466,2.4747,123200.0
2008-12-22 13:15:00,2.83,2.84,2.83,2.84,141600.0,2.4747,2.4834,2.4747,2.4834,141600.0
2008-12-22 13:20:00,2.84,2.84,2.84,2.84,137600.0,2.4834,2.4834,2.4834,2.4834,137600.0
2008-12-22 13:25:00,2.84,2.85,2.84,2.85,204000.0,2.4834,2.4922,2.4834,2.4922,204000.0
2008-12-22 13:30:00,2.85,2.85,2.85,2.85,99200.0,2.4922,2.4922,2.4922,2.4922,99200.0
2008-12-22 13:35:00,2.85,2.86,2.84,2.86,206400.0,2.4922,2.5009,2.4834,2.5009,206400.0
2008-12-22 13:40:00,2.86,2.86,2.86,2.86,156000.0,2.5009,2.5009,2.5009,2.5009,156000.0
2008-12-22 13:45:00,2.85,2.86,2.84,2.85,108000.0,2.4922,2.5009,2.4834,2.4922,108000.0
2008-12-22 13:50:00,2.85,2.85,2.84,2.85,193600.0,2.4922,2.4922,2.4834,2.4922,193600.0
2008-12-22 13:55:00,2.85,2.85,2.84,2.85,167200.0,2.4922,2.4922,2.4834,2.4922,167200.0
2008-12-22 14:00:00,2.85,2.85,2.84,2.85,129600.0,2.4922,2.4922,2.4834,2.4922,129600.0
2008-12-22 14:05:00,2.85,2.86,2.85,2.85,272000.0,2.4922,2.5009,2.4922,2.4922,272000.0
2008-12-22 14:10:00,2.86,2.86,2.85,2.85,116000.0,2.5009,2.5009,2.4922,2.4922,116000.0
2008-12-22 14:15:00,2.85,2.85,2.84,2.84,212800.0,2.4922,2.4922,2.4834,2.4834,212800.0
2008-12-22 14:20:00,2.84,2.85,2.84,2.84,180000.0,2.4834,2.4922,2.4834,2.4834,180000.0
2008-12-22 14:25:00,2.84,2.84,2.82,2.83,223200.0,2.4834,2.4834,2.466,2.4747,223200.0
2008-12-22 14:30:00,2.82,2.83,2.82,2.82,194400.0,2.466,2.4747,2.466,2.466,194400.0
2008-12-22 14:35:00,2.82,2.82,2.81,2.81,136800.0,2.466,2.466,2.4572,2.4572,136800.0
2008-12-22 14:40:00,2.81,2.82,2.81,2.82,179200.0,2.4572,2.466,2.4572,2.466,179200.0
2008-12-22 14:45:00,2.82,2.82,2.81,2.82,269600.0,2.466,2.466,2.4572,2.466,269600.0
2008-12-22 14:50:00,2.82,2.83,2.81,2.81,265600.0,2.466,2.4747,2.4572,2.4572,265600.0
2008-12-22 14:55:00,2.81,2.82,2.8,2.8,232000.0,2.4572,2.466,2.4485,2.4485,232000.0
2008-12-22 15:00:00,2.8,2.81,2.8,2.8,212000.0,2.4485,2.4572,2.4485,2.4485,212000.0
2008-12-22 15:05:00,2.8,2.81,2.8,2.81,182400.0,2.4485,2.4572,2.4485,2.4572,182400.0
2008-12-22 15:10:00,2.81,2.81,2.8,2.81,293600.0,2.4572,2.4572,2.4485,2.4572,293600.0
2008-12-22 15:15:00,2.81,2.82,2.81,2.81,456000.0,2.4572,2.466,2.4572,2.4572,456000.0
2008-12-22 15:20:00,2.81,2.82,2.8,2.81,297600.0,2.4572,2.466,2.4485,2.4572,297600.0
2008-12-22 15:25:00,2.81,2.81,2.79,2.8,248000.0,2.4572,2.4572,2.4397,2.4485,248000.0
2008-12-22 15:30:00,2.8,2.81,2.8,2.8,253600.0,2.4485,2.4572,2.4485,2.4485,253600.0
2008-12-22 15:35:00,2.8,2.83,2.8,2.82,402400.0,2.4485,2.4747,2.4485,2.466,402400.0
2008-12-22 15:40:00,2.82,2.84,2.82,2.83,487200.0,2.466,2.4834,2.466,2.4747,487200.0
2008-12-22 15:45:00,2.83,2.83,2.82,2.82,412800.0,2.4747,2.4747,2.466,2.466,412800.0
2008-12-22 15:50:00,2.82,2.84,2.82,2.84,390400.0,2.466,2.4834,2.466,2.4834,390400.0
2008-12-22 15:55:00,2.84,2.86,2.83,2.85,587200.0,2.4834,2.5009,2.4747,2.4922,587200.0
2008-12-23 09:30:00,2.88,2.95,2.82,2.91,307200.0,2.5184,2.5796,2.466,2.5447,307200.0
2008-12-23 09:35:00,2.92,2.92,2.89,2.89,77600.0,2.5534,2.5534,2.5272,2.5272,77600.0
2008-12-23 09:40:00,2.89,2.9,2.88,2.89,83200.0,2.5272,2.5359,2.5184,2.5272,83200.0
2008-12-23 09:45:00,2.9,2.9,2.88,2.88,101600.0,2.5359,2.5359,2.5184,2.5184,101600.0
2008-12-23 09:50:00,2.88,2.89,2.88,2.88,77600.0,2.5184,2.5272,2.5184,2.5184,77600.0
2008-12-23 09:55:00,2.88,2.89,2.88,2.89,92000.0,2.5184,2.5272,2.5184,2.5272,92000.0
2008-12-23 10:00:00,2.89,2.89,2.87,2.87,172000.0,2.5272,2.5272,2.5097,2.5097,172000.0
2008-12-23 10:05:00,2.87,2.87,2.86,2.86,156000.0,2.5097,2.5097,2.5009,2.5009,156000.0
2008-12-23 10:10:00,2.86,2.88,2.86,2.88,97600.0,2.5009,2.5184,2.5009,2.5184,97600.0
2008-12-23 10:15:00,2.87,2.88,2.86,2.86,26400.0,2.5097,2.5184,2.5009,2.5009,26400.0
2008-12-23 10:20:00,2.86,2.86,2.85,2.86,63200.0,2.5009,2.5009,2.4922,2.5009,63200.0
2008-12-23 10:25:00,2.86,2.88,2.86,2.88,108000.0,2.5009,2.5184,2.5009,2.5184,108000.0
2008-12-23 10:30:00,2.88,2.88,2.87,2.88,131200.0,2.5184,2.5184,2.5097,2.5184,131200.0
2008-12-23 10:35:00,2.88,2.88,2.87,2.88,80800.0,2.5184,2.5184,2.5097,2.5184,80800.0
2008-12-23 10:40:00,2.88,2.89,2.87,2.88,451200.0,2.5184,2.5272,2.5097,2.5184,451200.0
2008-12-23 10:45:00,2.88,2.9,2.88,2.9,417600.0,2.5184,2.5359,2.5184,2.5359,417600.0
2008-12-23 10:50:00,2.9,2.9,2.88,2.88,62400.0,2.5359,2.5359,2.5184,2.5184,62400.0
2008-12-23 10:55:00,2.88,2.89,2.88,2.88,61600.0,2.5184,2.5272,2.5184,2.5184,61600.0
2008-12-23 11:00:00,2.88,2.88,2.88,2.88,40800.0,2.5184,2.5184,2.5184,2.5184,40800.0
2008-12-23 11:05:00,2.88,2.88,2.87,2.87,40800.0,2.5184,2.5184,2.5097,2.5097,40800.0
2008-12-23 11:10:00,2.87,2.87,2.87,2.87,48000.0,2.5097,2.5097,2.5097,2.5097,48000.0
2008-12-23 11:15:00,2.87,2.87,2.86,2.86,38400.0,2.5097,2.5097,2.5009,2.5009,38400.0
2008-12-23 11:20:00,2.86,2.87,2.86,2.86,25600.0,2.5009,2.5097,2.5009,2.5009,25600.0
2008-12-23 11:25:00,2.86,2.86,2.85,2.85,23200.0,2.5009,2.5009,2.4922,2.4922,23200.0
2008-12-23 11:30:00,2.85,2.86,2.85,2.86,24000.0,2.4922,2.5009,2.4922,2.5009,24000.0
2008-12-23 11:35:00,2.86,2.86,2.85,2.85,11200.0,2.5009,2.5009,2.4922,2.4922,11200.0
2008-12-23 11:40:00,2.85,2.86,2.85,2.86,68800.0,2.4922,2.5009,2.4922,2.5009,68800.0
2008-12-23 11:45:00,2.86,2.86,2.86,2.86,10400.0,2.5009,2.5009,2.5009,2.5009,10400.0
2008-12-23 11:50:00,2.86,2.86,2.84,2.85,110400.0,2.5009,2.5009,2.4834,2.4922,110400.0
2008-12-23 11:55:00,2.85,2.85,2.83,2.83,47200.0,2.4922,2.4922,2.4747,2.4747,47200.0
2008-12-23 12:00:00,2.83,2.83,2.82,2.82,164800.0,2.4747,2.4747,2.466,2.466,164800.0
2008-12-23 12:05:00,2.82,2.82,2.81,2.81,112800.0,2.466,2.466,2.4572,2.4572,112800.0
2008-12-23 12:10:00,2.81,2.81,2.8,2.81,113600.0,2.4572,2.4572,2.4485,2.4572,113600.0
2008-12-23 12:15:00,2.81,2.81,2.81,2.81,55200.0,2.4572,2.4572,2.4572,2.4572,55200.0
2008-12-23 12:20:00,2.81,2.81,2.8,2.8,65600.0,2.4572,2.4572,2.4485,2.4485,65600.0
2008-12-23 12:25:00,2.8,2.8,2.79,2.79,137600.0,2.4485,2.4485,2.4397,2.4397,137600.0
2008-12-23 12:30:00,2.79,2.8,2.78,2.78,112000.0,2.4397,2.4485,2.431,2.431,112000.0
2008-12-23 12:35:00,2.78,2.78,2.78,2.78,71200.0,2.431,2.431,2.431,2.431,71200.0
2008-12-23 12:40:00,2.78,2.78,2.76,2.76,584000.0,2.431,2.431,2.4135,2.4135,584000.0
2008-12-23 12:45:00,2.76,2.78,2.76,2.78,47200.0,2.4135,2.431,2.4135,2.431,47200.0
2008-12-23 12:50:00,2.78,2.78,2.78,2.78,71200.0,2.431,2.431,2.431,2.431,71200.0
2008-12-23 12:55:00,2.78,2.79,2.78,2.79,101600.0,2.431,2.4397,2.431,2.4397,101600.0
2008-12-23 13:00:00,2.79,2.79,2.78,2.79,61600.0,2.4397,2.4397,2.431,2.4397,61600.0
2008-12-23 13:05:00,2.79,2.79,2.79,2.79,30400.0,2.4397,2.4397,2.4397,2.4397,30400.0
2008-12-23 13:10:00,2.79,2.79,2.78,2.79,54400.0,2.4397,2.4397,2.431,2.4397,54400.0
2008-12-23 13:15:00,2.79,2.79,2.78,2.78,66400.0,2.4397,2.4397,2.431,2.431,66400.0
2008-12-23 13:20:00,2.78,2.79,2.78,2.79,114400.0,2.431,2.4397,2.431,2.4397,114400.0
2008-12-23 13:25:00,2.79,2.79,2.78,2.79,35200.0,2.4397,2.4397,2.431,2.4397,35200.0
2008-12-23 13:30:00,2.78,2.79,2.78,2.79,27200.0,2.431,2.4397,2.431,2.4397,27200.0
2008-12-23 13:35:00,2.79,2.79,2.78,2.78,81600.0,2.4397,2.4397,2.431,2.431,81600.0
2008-12-23 13:40:00,2.78,2.78,2.78,2.78,59200.0,2.431,2.431,2.431,2.431,59200.0
2008-12-23 13:45:00,2.78,2.78,2.78,2.78,16800.0,2.431,2.431,2.431,2.431,16800.0
2008-12-23 13:50:00,2.78,2.79,2.78,2.78,332000.0,2.431,2.4397,2.431,2.431,332000.0
2008-12-23 13:55:00,2.78,2.8,2.78,2.79,197600.0,2.431,2.4485,2.431,2.4397,197600.0
2008-12-23 14:00:00,2.79,2.8,2.79,2.8,178400.0,2.4397,2.4485,2.4397,2.4485,178400.0
2008-12-23 14:05:00,2.8,2.8,2.78,2.78,191200.0,2.4485,2.4485,2.431,2.431,191200.0
2008-12-23 14:10:00,2.78,2.79,2.78,2.79,219200.0,2.431,2.4397,2.431,2.4397,219200.0
2008-12-23 14:15:00,2.79,2.8,2.79,2.8,80000.0,2.4397,2.4485,2.4397,2.4485,80000.0
2008-12-23 14:20:00,2.8,2.8,2.8,2.8,49600.0,2.4485,2.4485,2.4485,2.4485,49600.0
2008-12-23 14:25:00,2.8,2.8,2.8,2.8,96800.0,2.4485,2.4485,2.4485,2.4485,96800.0
2008-12-23 14:30:00,2.8,2.8,2.78,2.79,312800.0,2.4485,2.4485,2.431,2.4397,312800.0
2008-12-23 14:35:00,2.79,2.79,2.78,2.78,122400.0,2.4397,2.4397,2.431,2.431,122400.0
2008-12-23 14:40:00,2.78,2.78,2.77,2.77,126400.0,2.431,2.431,2.4222,2.4222,126400.0
2008-12-23 14:45:00,2.77,2.77,2.77,2.77,116800.0,2.4222,2.4222,2.4222,2.4222,116800.0
2008-12-23 14:50:00,2.77,2.78,2.77,2.78,132800.0,2.4222,2.431,2.4222,2.431,132800.0
2008-12-23 14:55:00,2.78,2.78,2.77,2.77,72800.0,2.431,2.431,2.4222,2.4222,72800.0
2008-12-23 15:00:00,2.77,2.78,2.77,2.77,103200.0,2.4222,2.431,2.4222,2.4222,103200.0
2008-12-23 15:05:00,2.78,2.78,2.77,2.77,112000.0,2.431,2.431,2.4222,2.4222,112000.0
2008-12-23 15:10:00,2.77,2.8,2.77,2.79,260800.0,2.4222,2.4485,2.4222,2.4397,260800.0
2008-12-23 15:15:00,2.79,2.79,2.78,2.78,208000.0,2.4397,2.4397,2.431,2.431,208000.0
2008-12-23 15:20:00,2.78,2.79,2.78,2.78,130400.0,2.431,2.4397,2.431,2.431,130400.0
2008-12-23 15:25:00,2.78,2.79,2.78,2.79,129600.0,2.431,2.4397,2.431,2.4397,129600.0
2008-12-23 15:30:00,2.79,2.8,2.79,2.79,172000.0,2.4397,2.4485,2.4397,2.4397,172000.0
2008-12-23 15:35:00,2.79,2.79,2.79,2.79,155200.0,2.4397,2.4397,2.4397,2.4397,155200.0
2008-12-23 15:40:00,2.79,2.8,2.79,2.8,176000.0,2.4397,2.4485,2.4397,2.4485,176000.0
2008-12-23 15:45:00,2.8,2.8,2.79,2.8,145600.0,2.4485,2.4485,2.4397,2.4485,145600.0
2008-12-23 15:50:00,2.8,2.81,2.79,2.8,191200.0,2.4485,2.4572,2.4397,2.4485,191200.0
2008-12-23 15:55:00,2.8,2.8,2.79,2.8,233600.0,2.4485,2.4485,2.4397,2.4485,233600.0
2008-12-24 09:30:00,2.83,2.84,2.81,2.82,115200.0,2.4747,2.4834,2.4572,2.466,115200.0
2008-12-24 09:35:00,2.82,2.82,2.81,2.81,56000.0,2.466,2.466,2.4572,2.4572,56000.0
2008-12-24 09:40:00,2.81,2.81,2.8,2.81,83200.0,2.4572,2.4572,2.4485,2.4572,83200.0
2008-12-24 09:45:00,2.81,2.82,2.81,2.82,42400.0,2.4572,2.466,2.4572,2.466,42400.0
2008-12-24 09:50:00,2.82,2.82,2.81,2.81,55200.0,2.466,2.466,2.4572,2.4572,55200.0
2008-12-24 09:55:00,2.81,2.82,2.81,2.81,51200.0,2.4572,2.466,2.4572,2.4572,51200.0
2008-12-24 10:00:00,2.81,2.82,2.81,2.82,90400.0,2.4572,2.466,2.4572,2.466,90400.0
2008-12-24 10:05:00,2.82,2.82,2.81,2.82,305600.0,2.466,2.466,2.4572,2.466,305600.0
2008-12-24 10:10:00,2.82,2.83,2.81,2.83,533600.0,2.466,2.4747,2.4572,2.4747,533600.0
2008-12-24 10:15:00,2.83,2.84,2.83,2.83,332000.0,2.4747,2.4834,2.4747,2.4747,332000.0
2008-12-24 10:20:00,2.83,2.84,2.83,2.84,44800.0,2.4747,2.4834,2.4747,2.4834,44800.0
2008-12-24 10:25:00,2.84,2.84,2.83,2.84,31200.0,2.4834,2.4834,2.4747,2.4834,31200.0
2008-12-24 10:30:00,2.84,2.85,2.83,2.85,48800.0,2.4834,2.4922,2.4747,2.4922,48800.0
2008-12-24 10:35:00,2.85,2.85,2.83,2.83,68000.0,2.4922,2.4922,2.4747,2.4747,68000.0
2008-12-24 10:40:00,2.83,2.84,2.83,2.84,310400.0,2.4747,2.4834,2.4747,2.4834,310400.0
2008-12-24 10:45:00,2.83,2.84,2.83,2.84,30400.0,2.4747,2.4834,2.4747,2.4834,30400.0
2008-12-24 10:50:00,2.84,2.85,2.84,2.85,40800.0,2.4834,2.4922,2.4834,2.4922,40800.0
2008-12-24 10:55:00,2.85,2.85,2.85,2.85,29600.0,2.4922,2.4922,2.4922,2.4922,29600.0
2008-12-24 11:00:00,2.85,2.85,2.84,2.84,36800.0,2.4922,2.4922,2.4834,2.4834,36800.0
2008-12-24 11:05:00,2.84,2.84,2.84,2.84,24000.0,2.4834,2.4834,2.4834,2.4834,24000.0
2008-12-24 11:10:00,2.84,2.86,2.84,2.85,65600.0,2.4834,2.5009,2.4834,2.4922,65600.0
2008-12-24 11:15:00,2.85,2.86,2.85,2.85,56800.0,2.4922,2.5009,2.4922,2.4922,56800.0
2008-12-24 11:20:00,2.85,2.85,2.85,2.85,44800.0,2.4922,2.4922,2.4922,2.4922,44800.0
2008-12-24 11:25:00,2.85,2.85,2.85,2.85,60000.0,2.4922,2.4922,2.4922,2.4922,60000.0
2008-12-24 11:30:00,2.85,2.85,2.85,2.85,35200.0,2.4922,2.4922,2.4922,2.4922,35200.0
2008-12-24 11:35:00,2.85,2.86,2.85,2.86,57600.0,2.4922,2.5009,2.4922,2.5009,57600.0
2008-12-24 11:40:00,2.86,2.86,2.85,2.86,30400.0,2.5009,2.5009,2.4922,2.5009,30400.0
2008-12-24 11:45:00,2.86,2.86,2.86,2.86,59200.0,2.5009,2.5009,2.5009,2.5009,59200.0
2008-12-24 11:50:00,2.86,2.87,2.86,2.87,55200.0,2.5009,2.5097,2.5009,2.5097,55200.0
2008-12-24 11:55:00,2.87,2.87,2.86,2.86,32800.0,2.5097,2.5097,2.5009,2.5009,32800.0
2008-12-24 12:00:00,2.86,2.87,2.86,2.87,55200.0,2.5009,2.5097,2.5009,2.5097,55200.0
2008-12-24 12:05:00,2.87,2.87,2.86,2.86,37600.0,2.5097,2.5097,2.5009,2.5009,37600.0
2008-12-24 12:10:00,2.86,2.86,2.86,2.86,40800.0,2.5009,2.5009,2.5009,2.5009,40800.0
2008-12-24 12:15:00,2.86,2.86,2.86,2.86,35200.0,2.5009,2.5009,2.5009,2.5009,35200.0
2008-12-24 12:20:00,2.86,2.86,2.86,2.86,58400.0,2.5009,2.5009,2.5009,2.5009,58400.0
2008-12-24 12:25:00,2.86,2.86,2.85,2.85,95200.0,2.5009,2.5009,2.4922,2.4922,95200.0
2008-12-24 12:30:00,2.85,2.86,2.85,2.85,39200.0,2.4922,2.5009,2.4922,2.4922,39200.0
2008-12-24 12:35:00,2.85,2.85,2.84,2.85,74400.0,2.4922,2.4922,2.4834,2.4922,74400.0
2008-12-24 12:40:00,2.84,2.85,2.84,2.84,72800.0,2.4834,2.4922,2.4834,2.4834,72800.0
2008-12-24 12:45:00,2.84,2.85,2.84,2.85,90400.0,2.4834,2.4922,2.4834,2.4922,90400.0
2008-12-24 12:50:00,2.85,2.85,2.85,2.85,52000.0,2.4922,2.4922,2.4922,2.4922,52000.0
2008-12-24 12:55:00,2.85,2.86,2.85,2.85,295200.0,2.4922,2.5009,2.4922,2.4922,295200.0
2008-12-26 09:30:00,2.87,2.93,2.86,2.91,169600.0,2.5097,2.5621,2.5009,2.5447,169600.0
2008-12-26 09:35:00,2.9,2.91,2.88,2.9,91200.0,2.5359,2.5447,2.5184,2.5359,91200.0
2008-12-26 09:40:00,2.9,2.9,2.89,2.9,74400.0,2.5359,2.5359,2.5272,2.5359,74400.0
2008-12-26 09:45:00,2.89,2.9,2.88,2.89,152000.0,2.5272,2.5359,2.5184,2.5272,152000.0
2008-12-26 09:50:00,2.89,2.89,2.88,2.88,108000.0,2.5272,2.5272,2.5184,2.5184,108000.0
2008-12-26 09:55:00,2.88,2.88,2.87,2.87,103200.0,2.5184,2.5184,2.5097,2.5097,103200.0
2008-12-26 10:00:00,2.87,2.88,2.87,2.88,123200.0,2.5097,2.5184,2.5097,2.5184,123200.0
2008-12-26 10:05:00,2.88,2.89,2.87,2.89,71200.0,2.5184,2.5272,2.5097,2.5272,71200.0
2008-12-26 10:10:00,2.88,2.89,2.88,2.89,82400.0,2.5184,2.5272,2.5184,2.5272,82400.0
2008-12-26 10:15:00,2.89,2.9,2.89,2.9,75200.0,2.5272,2.5359,2.5272,2.5359,75200.0
2008-12-26 10:20:00,2.9,2.9,2.88,2.89,138400.0,2.5359,2.5359,2.5184,2.5272,138400.0
2008-12-26 10:25:00,2.89,2.9,2.89,2.9,52000.0,2.5272,2.5359,2.5272,2.5359,52000.0
2008-12-26 10:30:00,2.9,2.9,2.89,2.89,115200.0,2.5359,2.5359,2.5272,2.5272,115200.0
2008-12-26 10:35:00,2.9,2.9,2.89,2.89,80800.0,2.5359,2.5359,2.5272,2.5272,80800.0
2008-12-26 10:40:00,2.89,2.9,2.89,2.9,73600.0,2.5272,2.5359,2.5272,2.5359,73600.0
2008-12-26 10:45:00,2.89,2.9,2.89,2.89,80800.0,2.5272,2.5359,2.5272,2.5272,80800.0
2008-12-26 10:50:00,2.89,2.9,2.89,2.9,84800.0,2.5272,2.5359,2.5272,2.5359,84800.0
2008-12-26 10:55:00,2.9,2.9,2.9,2.9,53600.0,2.5359,2.5359,2.5359,2.5359,53600.0
2008-12-26 11:00:00,2.9,2.91,2.9,2.9,88000.0,2.5359,2.5447,2.5359,2.5359,88000.0
2008-12-26 11:05:00,2.9,2.91,2.9,2.9,56000.0,2.5359,2.5447,2.5359,2.5359,56000.0
2008-12-26 11:10:00,2.9,2.91,2.9,2.9,61600.0,2.5359,2.5447,2.5359,2.5359,61600.0
2008-12-26 11:15:00,2.9,2.9,2.9,2.9,65600.0,2.5359,2.5359,2.5359,2.5359,65600.0
2008-12-26 11:20:00,2.9,2.9,2.9,2.9,52000.0,2.5359,2.5359,2.5359,2.5359,52000.0
2008-12-26 11:25:00,2.9,2.91,2.9,2.9,54400.0,2.5359,2.5447,2.5359,2.5359,54400.0
2008-12-26 11:30:00,2.9,2.91,2.9,2.9,51200.0,2.5359,2.5447,2.5359,2.5359,51200.0
2008-12-26 11:35:00,2.9,2.91,2.9,2.91,80000.0,2.5359,2.5447,2.5359,2.5447,80000.0
2008-12-26 11:40:00,2.91,2.92,2.91,2.91,59200.0,2.5447,2.5534,2.5447,2.5447,59200.0
2008-12-26 11:45:00,2.91,2.92,2.91,2.92,61600.0,2.5447,2.5534,2.5447,2.5534,61600.0
2008-12-26 11:50:00,2.92,2.92,2.92,2.92,32000.0,2.5534,2.5534,2.5534,2.5534,32000.0
2008-12-26 11:55:00,2.92,2.92,2.92,2.92,79200.0,2.5534,2.5534,2.5534,2.5534,79200.0
2008-12-26 12:00:00,2.92,2.92,2.92,2.92,17600.0,2.5534,2.5534,2.5534,2.5534,17600.0
2008-12-26 12:05:00,2.92,2.92,2.92,2.92,39200.0,2.5534,2.5534,2.5534,2.5534,39200.0
2008-12-26 12:10:00,2.92,2.92,2.91,2.91,61600.0,2.5534,2.5534,2.5447,2.5447,61600.0
2008-12-26 12:15:00,2.91,2.91,2.91,2.91,23200.0,2.5447,2.5447,2.5447,2.5447,23200.0
2008-12-26 12:20:00,2.91,2.91,2.91,2.91,25600.0,2.5447,2.5447,2.5447,2.5447,25600.0
2008-12-26 12:25:00,2.91,2.91,2.9,2.9,36000.0,2.5447,2.5447,2.5359,2.5359,36000.0
2008-12-26 12:30:00,2.9,2.9,2.89,2.89,32000.0,2.5359,2.5359,2.5272,2.5272,32000.0
2008-12-26 12:35:00,2.89,2.9,2.89,2.89,12000.0,2.5272,2.5359,2.5272,2.5272,12000.0
2008-12-26 12:40:00,2.89,2.89,2.89,2.89,34400.0,2.5272,2.5272,2.5272,2.5272,34400.0
2008-12-26 12:45:00,2.89,2.89,2.89,2.89,27200.0,2.5272,2.5272,2.5272,2.5272,27200.0
2008-12-26 12:50:00,2.89,2.89,2.89,2.89,37600.0,2.5272,2.5272,2.5272,2.5272,37600.0
2008-12-26 12:55:00,2.89,2.89,2.89,2.89,20000.0,2.5272,2.5272,2.5272,2.5272,20000.0
2008-12-26 13:00:00,2.89,2.89,2.89,2.89,16800.0,2.5272,2.5272,2.5272,2.5272,16800.0
2008-12-26 13:05:00,2.89,2.89,2.89,2.89,13600.0,2.5272,2.5272,2.5272,2.5272,13600.0
2008-12-26 13:10:00,2.89,2.89,2.88,2.89,31200.0,2.5272,2.5272,2.5184,2.5272,31200.0
2008-12-26 13:15:00,2.89,2.89,2.89,2.89,15200.0,2.5272,2.5272,2.5272,2.5272,15200.0
2008-12-26 13:20:00,2.89,2.89,2.89,2.89,9600.0,2.5272,2.5272,2.5272,2.5272,9600.0
2008-12-26 13:25:00,2.89,2.89,2.89,2.89,22400.0,2.5272,2.5272,2.5272,2.5272,22400.0
2008-12-26 13:30:00,2.89,2.89,2.89,2.89,44000.0,2.5272,2.5272,2.5272,2.5272,44000.0
2008-12-26 13:35:00,2.89,2.9,2.89,2.89,232800.0,2.5272,2.5359,2.5272,2.5272,232800.0
2008-12-26 13:40:00,2.89,2.89,2.89,2.89,17600.0,2.5272,2.5272,2.5272,2.5272,17600.0
2008-12-26 13:45:00,2.89,2.89,2.89,2.89,26400.0,2.5272,2.5272,2.5272,2.5272,26400.0
2008-12-26 13:50:00,2.89,2.89,2.89,2.89,40800.0,2.5272,2.5272,2.5272,2.5272,40800.0
2008-12-26 13:55:00,2.89,2.89,2.89,2.89,38400.0,2.5272,2.5272,2.5272,2.5272,38400.0
2008-12-26 14:00:00,2.89,2.89,2.89,2.89,32000.0,2.5272,2.5272,2.5272,2.5272,32000.0
2008-12-26 14:05:00,2.89,2.89,2.89,2.89,20800.0,2.5272,2.5272,2.5272,2.5272,20800.0
2008-12-26 14:10:00,2.89,2.89,2.89,2.89,27200.0,2.5272,2.5272,2.5272,2.5272,27200.0
2008-12-26 14:15:00,2.89,2.9,2.89,2.9,27200.0,2.5272,2.5359,2.5272,2.5359,27200.0
2008-12-26 14:20:00,2.9,2.9,2.9,2.9,38400.0,2.5359,2.5359,2.5359,2.5359,38400.0
2008-12-26 14:25:00,2.9,2.9,2.9,2.9,20800.0,2.5359,2.5359,2.5359,2.5359,20800.0
2008-12-26 14:30:00,2.9,2.9,2.9,2.9,44000.0,2.5359,2.5359,2.5359,2.5359,44000.0
2008-12-26 14:35:00,2.9,2.91,2.9,2.91,16800.0,2.5359,2.5447,2.5359,2.5447,16800.0
2008-12-26 14:40:00,2.91,2.91,2.91,2.91,21600.0,2.5447,2.5447,2.5447,2.5447,21600.0
2008-12-26 14:45:00,2.91,2.91,2.91,2.91,49600.0,2.5447,2.5447,2.5447,2.5447,49600.0
2008-12-26 14:50:00,2.91,2.91,2.91,2.91,27200.0,2.5447,2.5447,2.5447,2.5447,27200.0
2008-12-26 14:55:00,2.91,2.91,2.91,2.91,31200.0,2.5447,2.5447,2.5447,2.5447,31200.0
2008-12-26 15:00:00,2.91,2.91,2.9,2.91,44800.0,2.5447,2.5447,2.5359,2.5447,44800.0
2008-12-26 15:05:00,2.91,2.91,2.9,2.91,51200.0,2.5447,2.5447,2.5359,2.5447,51200.0
2008-12-26 15:10:00,2.91,2.91,2.9,2.91,44800.0,2.5447,2.5447,2.5359,2.5447,44800.0
2008-12-26 15:15:00,2.91,2.91,2.91,2.91,48000.0,2.5447,2.5447,2.5447,2.5447,48000.0
2008-12-26 15:20:00,2.91,2.91,2.91,2.91,27200.0,2.5447,2.5447,2.5447,2.5447,27200.0
2008-12-26 15:25:00,2.91,2.92,2.91,2.92,58400.0,2.5447,2.5534,2.5447,2.5534,58400.0
2008-12-26 15:30:00,2.92,2.92,2.91,2.91,90400.0,2.5534,2.5534,2.5447,2.5447,90400.0
2008-12-26 15:35:00,2.91,2.91,2.91,2.91,62400.0,2.5447,2.5447,2.5447,2.5447,62400.0
2008-12-26 15:40:00,2.91,2.91,2.9,2.9,201600.0,2.5447,2.5447,2.5359,2.5359,201600.0
2008-12-26 15:45:00,2.9,2.91,2.9,2.91,217600.0,2.5359,2.5447,2.5359,2.5447,217600.0
2008-12-26 15:50:00,2.91,2.91,2.9,2.9,148000.0,2.5447,2.5447,2.5359,2.5359,148000.0
2008-12-26 15:55:00,2.9,2.92,2.9,2.91,220800.0,2.5359,2.5534,2.5359,2.5447,220800.0
2008-12-29 09:30:00,2.92,2.93,2.9,2.92,100000.0,2.5534,2.5621,2.5359,2.5534,100000.0
2008-12-29 09:35:00,2.92,2.93,2.9,2.91,85600.0,2.5534,2.5621,2.5359,2.5447,85600.0
2008-12-29 09:40:00,2.92,2.92,2.89,2.9,171200.0,2.5534,2.5534,2.5272,2.5359,171200.0
2008-12-29 09:45:00,2.89,2.9,2.88,2.88,76800.0,2.5272,2.5359,2.5184,2.5184,76800.0
2008-12-29 09:50:00,2.89,2.9,2.88,2.9,99200.0,2.5272,2.5359,2.5184,2.5359,99200.0
2008-12-29 09:55:00,2.9,2.9,2.88,2.89,88000.0,2.5359,2.5359,2.5184,2.5272,88000.0
2008-12-29 10:00:00,2.89,2.89,2.88,2.88,88000.0,2.5272,2.5272,2.5184,2.5184,88000.0
2008-12-29 10:05:00,2.88,2.88,2.86,2.86,59200.0,2.5184,2.5184,2.5009,2.5009,59200.0
2008-12-29 10:10:00,2.86,2.86,2.86,2.86,22400.0,2.5009,2.5009,2.5009,2.5009,22400.0
2008-12-29 10:15:00,2.86,2.86,2.85,2.85,31200.0,2.5009,2.5009,2.4922,2.4922,31200.0
2008-12-29 10:20:00,2.85,2.85,2.84,2.84,59200.0,2.4922,2.4922,2.4834,2.4834,59200.0
2008-12-29 10:25:00,2.85,2.85,2.84,2.85,24000.0,2.4922,2.4922,2.4834,2.4922,24000.0
2008-12-29 10:30:00,2.85,2.85,2.84,2.85,24000.0,2.4922,2.4922,2.4834,2.4922,24000.0
2008-12-29 10:35:00,2.85,2.85,2.85,2.85,26400.0,2.4922,2.4922,2.4922,2.4922,26400.0
2008-12-29 10:40:00,2.85,2.85,2.84,2.84,36800.0,2.4922,2.4922,2.4834,2.4834,36800.0
2008-12-29 10:45:00,2.84,2.84,2.84,2.84,122400.0,2.4834,2.4834,2.4834,2.4834,122400.0
2008-12-29 10:50:00,2.84,2.84,2.84,2.84,54400.0,2.4834,2.4834,2.4834,2.4834,54400.0
2008-12-29 10:55:00,2.85,2.85,2.84,2.85,43200.0,2.4922,2.4922,2.4834,2.4922,43200.0
2008-12-29 11:00:00,2.85,2.85,2.85,2.85,44800.0,2.4922,2.4922,2.4922,2.4922,44800.0
2008-12-29 11:05:00,2.85,2.85,2.84,2.84,52800.0,2.4922,2.4922,2.4834,2.4834,52800.0
2008-12-29 11:10:00,2.84,2.84,2.83,2.84,36000.0,2.4834,2.4834,2.4747,2.4834,36000.0
2008-12-29 11:15:00,2.84,2.84,2.83,2.83,32800.0,2.4834,2.4834,2.4747,2.4747,32800.0
2008-12-29 11:20:00,2.83,2.84,2.83,2.83,32000.0,2.4747,2.4834,2.4747,2.4747,32000.0
2008-12-29 11:25:00,2.84,2.84,2.83,2.84,28000.0,2.4834,2.4834,2.4747,2.4834,28000.0
2008-12-29 11:30:00,2.84,2.84,2.83,2.84,24800.0,2.4834,2.4834,2.4747,2.4834,24800.0
2008-12-29 11:35:00,2.84,2.84,2.84,2.84,35200.0,2.4834,2.4834,2.4834,2.4834,35200.0
2008-12-29 11:40:00,2.84,2.84,2.84,2.84,20000.0,2.4834,2.4834,2.4834,2.4834,20000.0
2008-12-29 11:45:00,2.84,2.84,2.84,2.84,25600.0,2.4834,2.4834,2.4834,2.4834,25600.0
2008-12-29 11:50:00,2.84,2.84,2.84,2.84,29600.0,2.4834,2.4834,2.4834,2.4834,29600.0
2008-12-29 11:55:00,2.84,2.84,2.83,2.84,70400.0,2.4834,2.4834,2.4747,2.4834,70400.0
2008-12-29 12:00:00,2.84,2.84,2.84,2.84,55200.0,2.4834,2.4834,2.4834,2.4834,55200.0
2008-12-29 12:05:00,2.84,2.84,2.84,2.84,90400.0,2.4834,2.4834,2.4834,2.4834,90400.0
2008-12-29 12:10:00,2.84,2.84,2.83,2.83,29600.0,2.4834,2.4834,2.4747,2.4747,29600.0
2008-12-29 12:15:00,2.84,2.84,2.83,2.84,16800.0,2.4834,2.4834,2.4747,2.4834,16800.0
2008-12-29 12:20:00,2.84,2.84,2.83,2.84,44000.0,2.4834,2.4834,2.4747,2.4834,44000.0
2008-12-29 12:25:00,2.83,2.84,2.83,2.84,23200.0,2.4747,2.4834,2.4747,2.4834,23200.0
2008-12-29 12:30:00,2.84,2.84,2.84,2.84,48800.0,2.4834,2.4834,2.4834,2.4834,48800.0
2008-12-29 12:35:00,2.84,2.84,2.84,2.84,41600.0,2.4834,2.4834,2.4834,2.4834,41600.0
2008-12-29 12:40:00,2.84,2.84,2.83,2.84,32800.0,2.4834,2.4834,2.4747,2.4834,32800.0
2008-12-29 12:45:00,2.83,2.84,2.83,2.84,102400.0,2.4747,2.4834,2.4747,2.4834,102400.0
2008-12-29 12:50:00,2.84,2.84,2.84,2.84,104800.0,2.4834,2.4834,2.4834,2.4834,104800.0
2008-12-29 12:55:00,2.84,2.84,2.83,2.83,126400.0,2.4834,2.4834,2.4747,2.4747,126400.0
2008-12-29 13:00:00,2.83,2.83,2.83,2.83,46400.0,2.4747,2.4747,2.4747,2.4747,46400.0
2008-12-29 13:05:00,2.83,2.83,2.83,2.83,25600.0,2.4747,2.4747,2.4747,2.4747,25600.0
2008-12-29 13:10:00,2.83,2.84,2.83,2.83,56000.0,2.4747,2.4834,2.4747,2.4747,56000.0
2008-12-29 13:15:00,2.83,2.83,2.83,2.83,38400.0,2.4747,2.4747,2.4747,2.4747,38400.0
2008-12-29 13:20:00,2.83,2.83,2.83,2.83,81600.0,2.4747,2.4747,2.4747,2.4747,81600.0
2008-12-29 13:25:00,2.83,2.83,2.83,2.83,55200.0,2.4747,2.4747,2.4747,2.4747,55200.0
2008-12-29 13:30:00,2.83,2.84,2.83,2.83,22400.0,2.4747,2.4834,2.4747,2.4747,22400.0
2008-12-29 13:35:00,2.83,2.84,2.83,2.83,43200.0,2.4747,2.4834,2.4747,2.4747,43200.0
2008-12-29 13:40:00,2.84,2.84,2.84,2.84,440800.0,2.4834,2.4834,2.4834,2.4834,440800.0
2008-12-29 13:45:00,2.84,2.84,2.83,2.83,109600.0,2.4834,2.4834,2.4747,2.4747,109600.0
2008-12-29 13:50:00,2.83,2.84,2.83,2.83,28000.0,2.4747,2.4834,2.4747,2.4747,28000.0
2008-12-29 13:55:00,2.84,2.84,2.83,2.83,57600.0,2.4834,2.4834,2.4747,2.4747,57600.0
2008-12-29 14:00:00,2.83,2.83,2.83,2.83,118400.0,2.4747,2.4747,2.4747,2.4747,118400.0
2008-12-29 14:05:00,2.83,2.83,2.83,2.83,82400.0,2.4747,2.4747,2.4747,2.4747,82400.0
2008-12-29 14:10:00,2.83,2.83,2.82,2.82,88800.0,2.4747,2.4747,2.466,2.466,88800.0
2008-12-29 14:15:00,2.82,2.83,2.82,2.83,37600.0,2.466,2.4747,2.466,2.4747,37600.0
2008-12-29 14:20:00,2.83,2.83,2.83,2.83,69600.0,2.4747,2.4747,2.4747,2.4747,69600.0
2008-12-29 14:25:00,2.83,2.84,2.82,2.83,105600.0,2.4747,2.4834,2.466,2.4747,105600.0
2008-12-29 14:30:00,2.84,2.84,2.83,2.84,92000.0,2.4834,2.4834,2.4747,2.4834,92000.0
2008-12-29 14:35:00,2.84,2.84,2.83,2.83,108000.0,2.4834,2.4834,2.4747,2.4747,108000.0
2008-12-29 14:40:00,2.83,2.83,2.82,2.83,68800.0,2.4747,2.4747,2.466,2.4747,68800.0
2008-12-29 14:45:00,2.83,2.83,2.83,2.83,40000.0,2.4747,2.4747,2.4747,2.4747,40000.0
2008-12-29 14:50:00,2.83,2.83,2.83,2.83,60800.0,2.4747,2.4747,2.4747,2.4747,60800.0
2008-12-29 14:55:00,2.83,2.83,2.83,2.83,153600.0,2.4747,2.4747,2.4747,2.4747,153600.0
2008-12-29 15:00:00,2.83,2.83,2.83,2.83,156000.0,2.4747,2.4747,2.4747,2.4747,156000.0
2008-12-29 15:05:00,2.83,2.85,2.83,2.84,196000.0,2.4747,2.4922,2.4747,2.4834,196000.0
2008-12-29 15:10:00,2.84,2.84,2.84,2.84,120000.0,2.4834,2.4834,2.4834,2.4834,120000.0
2008-12-29 15:15:00,2.84,2.85,2.83,2.83,220000.0,2.4834,2.4922,2.4747,2.4747,220000.0
2008-12-29 15:20:00,2.84,2.84,2.82,2.82,652000.0,2.4834,2.4834,2.466,2.466,652000.0
2008-12-29 15:25:00,2.82,2.83,2.82,2.82,187200.0,2.466,2.4747,2.466,2.466,187200.0
2008-12-29 15:30:00,2.82,2.84,2.82,2.83,214400.0,2.466,2.4834,2.466,2.4747,214400.0
2008-12-29 15:35:00,2.83,2.84,2.82,2.83,242400.0,2.4747,2.4834,2.466,2.4747,242400.0
2008-12-29 15:40:00,2.83,2.85,2.83,2.85,509600.0,2.4747,2.4922,2.4747,2.4922,509600.0
2008-12-29 15:45:00,2.85,2.85,2.84,2.85,189600.0,2.4922,2.4922,2.4834,2.4922,189600.0
2008-12-29 15:50:00,2.85,2.85,2.84,2.85,281600.0,2.4922,2.4922,2.4834,2.4922,281600.0
2008-12-29 15:55:00,2.85,2.85,2.84,2.85,624800.0,2.4922,2.4922,2.4834,2.4922,624800.0
2008-12-30 09:30:00,2.89,2.91,2.86,2.9,140800.0,2.5272,2.5447,2.5009,2.5359,140800.0
2008-12-30 09:35:00,2.9,2.91,2.89,2.9,77600.0,2.5359,2.5447,2.5272,2.5359,77600.0
2008-12-30 09:40:00,2.89,2.9,2.89,2.9,82400.0,2.5272,2.5359,2.5272,2.5359,82400.0
2008-12-30 09:45:00,2.9,2.9,2.89,2.9,69600.0,2.5359,2.5359,2.5272,2.5359,69600.0
2008-12-30 09:50:00,2.9,2.91,2.9,2.91,57600.0,2.5359,2.5447,2.5359,2.5447,57600.0
2008-12-30 09:55:00,2.91,2.91,2.9,2.9,72800.0,2.5447,2.5447,2.5359,2.5359,72800.0
2008-12-30 10:00:00,2.9,2.9,2.89,2.9,72000.0,2.5359,2.5359,2.5272,2.5359,72000.0
2008-12-30 10:05:00,2.9,2.91,2.9,2.9,70400.0,2.5359,2.5447,2.5359,2.5359,70400.0
2008-12-30 10:10:00,2.9,2.9,2.9,2.9,32800.0,2.5359,2.5359,2.5359,2.5359,32800.0
2008-12-30 10:15:00,2.9,2.91,2.9,2.91,45600.0,2.5359,2.5447,2.5359,2.5447,45600.0
2008-12-30 10:20:00,2.91,2.93,2.91,2.92,27200.0,2.5447,2.5621,2.5447,2.5534,27200.0
2008-12-30 10:25:00,2.92,2.93,2.92,2.92,83200.0,2.5534,2.5621,2.5534,2.5534,83200.0
2008-12-30 10:30:00,2.93,2.94,2.93,2.94,60000.0,2.5621,2.5709,2.5621,2.5709,60000.0
2008-12-30 10:35:00,2.94,2.94,2.92,2.93,73600.0,2.5709,2.5709,2.5534,2.5621,73600.0
2008-12-30 10:40:00,2.93,2.93,2.91,2.92,215200.0,2.5621,2.5621,2.5447,2.5534,215200.0
2008-12-30 10:45:00,2.92,2.92,2.92,2.92,142400.0,2.5534,2.5534,2.5534,2.5534,142400.0
2008-12-30 10:50:00,2.92,2.92,2.92,2.92,67200.0,2.5534,2.5534,2.5534,2.5534,67200.0
2008-12-30 10:55:00,2.92,2.92,2.91,2.91,40000.0,2.5534,2.5534,2.5447,2.5447,40000.0
2008-12-30 11:00:00,2.91,2.92,2.91,2.92,68800.0,2.5447,2.5534,2.5447,2.5534,68800.0
2008-12-30 11:05:00,2.92,2.92,2.92,2.92,30400.0,2.5534,2.5534,2.5534,2.5534,30400.0
2008-12-30 11:10:00,2.92,2.92,2.91,2.92,20000.0,2.5534,2.5534,2.5447,2.5534,20000.0
2008-12-30 11:15:00,2.92,2.92,2.91,2.91,56800.0,2.5534,2.5534,2.5447,2.5447,56800.0
2008-12-30 11:20:00,2.91,2.92,2.91,2.92,39200.0,2.5447,2.5534,2.5447,2.5534,39200.0
2008-12-30 11:25:00,2.92,2.92,2.92,2.92,120000.0,2.5534,2.5534,2.5534,2.5534,120000.0
2008-12-30 11:30:00,2.92,2.92,2.92,2.92,136800.0,2.5534,2.5534,2.5534,2.5534,136800.0
2008-12-30 11:35:00,2.92,2.92,2.92,2.92,104000.0,2.5534,2.5534,2.5534,2.5534,104000.0
2008-12-30 11:40:00,2.92,2.94,2.92,2.93,113600.0,2.5534,2.5709,2.5534,2.5621,113600.0
2008-12-30 11:45:00,2.93,2.94,2.92,2.93,173600.0,2.5621,2.5709,2.5534,2.5621,173600.0
2008-12-30 11:50:00,2.93,2.93,2.92,2.92,93600.0,2.5621,2.5621,2.5534,2.5534,93600.0
2008-12-30 11:55:00,2.92,2.92,2.92,2.92,75200.0,2.5534,2.5534,2.5534,2.5534,75200.0
2008-12-30 12:00:00,2.92,2.93,2.92,2.93,56800.0,2.5534,2.5621,2.5534,2.5621,56800.0
2008-12-30 12:05:00,2.93,2.93,2.92,2.92,65600.0,2.5621,2.5621,2.5534,2.5534,65600.0
2008-12-30 12:10:00,2.92,2.93,2.92,2.93,140800.0,2.5534,2.5621,2.5534,2.5621,140800.0
2008-12-30 12:15:00,2.93,2.93,2.93,2.93,92000.0,2.5621,2.5621,2.5621,2.5621,92000.0
2008-12-30 12:20:00,2.93,2.94,2.93,2.93,152000.0,2.5621,2.5709,2.5621,2.5621,152000.0
2008-12-30 12:25:00,2.93,2.94,2.93,2.93,60000.0,2.5621,2.5709,2.5621,2.5621,60000.0
2008-12-30 12:30:00,2.94,2.94,2.93,2.94,119200.0,2.5709,2.5709,2.5621,2.5709,119200.0
2008-12-30 12:35:00,2.94,2.94,2.93,2.93,310400.0,2.5709,2.5709,2.5621,2.5621,310400.0
2008-12-30 12:40:00,2.93,2.94,2.92,2.94,120000.0,2.5621,2.5709,2.5534,2.5709,120000.0
2008-12-30 12:45:00,2.94,2.95,2.93,2.93,100000.0,2.5709,2.5796,2.5621,2.5621,100000.0
2008-12-30 12:50:00,2.93,2.94,2.93,2.94,52800.0,2.5621,2.5709,2.5621,2.5709,52800.0
2008-12-30 12:55:00,2.94,2.94,2.93,2.94,71200.0,2.5709,2.5709,2.5621,2.5709,71200.0
2008-12-30 13:00:00,2.94,2.94,2.94,2.94,40000.0,2.5709,2.5709,2.5709,2.5709,40000.0
2008-12-30 13:05:00,2.94,2.94,2.94,2.94,21600.0,2.5709,2.5709,2.5709,2.5709,21600.0
2008-12-30 13:10:00,2.94,2.94,2.93,2.93,43200.0,2.5709,2.5709,2.5621,2.5621,43200.0
2008-12-30 13:15:00,2.93,2.94,2.93,2.93,60800.0,2.5621,2.5709,2.5621,2.5621,60800.0
2008-12-30 13:20:00,2.93,2.93,2.93,2.93,67200.0,2.5621,2.5621,2.5621,2.5621,67200.0
2008-12-30 13:25:00,2.93,2.94,2.93,2.94,29600.0,2.5621,2.5709,2.5621,2.5709,29600.0
2008-12-30 13:30:00,2.94,2.94,2.94,2.94,56800.0,2.5709,2.5709,2.5709,2.5709,56800.0
2008-12-30 13:35:00,2.94,2.94,2.93,2.94,88800.0,2.5709,2.5709,2.5621,2.5709,88800.0
2008-12-30 13:40:00,2.94,2.94,2.94,2.94,71200.0,2.5709,2.5709,2.5709,2.5709,71200.0
2008-12-30 13:45:00,2.94,2.94,2.94,2.94,108800.0,2.5709,2.5709,2.5709,2.5709,108800.0
2008-12-30 13:50:00,2.94,2.94,2.93,2.93,194400.0,2.5709,2.5709,2.5621,2.5621,194400.0
2008-12-30 13:55:00,2.93,2.93,2.92,2.92,111200.0,2.5621,2.5621,2.5534,2.5534,111200.0
2008-12-30 14:00:00,2.92,2.92,2.91,2.91,164800.0,2.5534,2.5534,2.5447,2.5447,164800.0
2008-12-30 14:05:00,2.92,2.92,2.91,2.92,130400.0,2.5534,2.5534,2.5447,2.5534,130400.0
2008-12-30 14:10:00,2.92,2.92,2.91,2.92,98400.0,2.5534,2.5534,2.5447,2.5534,98400.0
2008-12-30 14:15:00,2.92,2.92,2.92,2.92,101600.0,2.5534,2.5534,2.5534,2.5534,101600.0
2008-12-30 14:20:00,2.92,2.93,2.92,2.93,94400.0,2.5534,2.5621,2.5534,2.5621,94400.0
2008-12-30 14:25:00,2.93,2.93,2.93,2.93,104000.0,2.5621,2.5621,2.5621,2.5621,104000.0
2008-12-30 14:30:00,2.93,2.94,2.93,2.93,80800.0,2.5621,2.5709,2.5621,2.5621,80800.0
2008-12-30 14:35:00,2.93,2.94,2.93,2.94,64800.0,2.5621,2.5709,2.5621,2.5709,64800.0
2008-12-30 14:40:00,2.94,2.94,2.93,2.93,140800.0,2.5709,2.5709,2.5621,2.5621,140800.0
2008-12-30 14:45:00,2.93,2.93,2.93,2.93,63200.0,2.5621,2.5621,2.5621,2.5621,63200.0
2008-12-30 14:50:00,2.93,2.93,2.93,2.93,42400.0,2.5621,2.5621,2.5621,2.5621,42400.0
2008-12-30 14:55:00,2.93,2.93,2.93,2.93,112000.0,2.5621,2.5621,2.5621,2.5621,112000.0
2008-12-30 15:00:00,2.93,2.93,2.93,2.93,212800.0,2.5621,2.5621,2.5621,2.5621,212800.0
2008-12-30 15:05:00,2.93,2.93,2.92,2.92,92000.0,2.5621,2.5621,2.5534,2.5534,92000.0
2008-12-30 15:10:00,2.92,2.92,2.92,2.92,91200.0,2.5534,2.5534,2.5534,2.5534,91200.0
2008-12-30 15:15:00,2.92,2.93,2.92,2.92,96000.0,2.5534,2.5621,2.5534,2.5534,96000.0
2008-12-30 15:20:00,2.92,2.93,2.92,2.92,183200.0,2.5534,2.5621,2.5534,2.5534,183200.0
2008-12-30 15:25:00,2.92,2.93,2.92,2.93,140800.0,2.5534,2.5621,2.5534,2.5621,140800.0
2008-12-30 15:30:00,2.93,2.93,2.93,2.93,223200.0,2.5621,2.5621,2.5621,2.5621,223200.0
2008-12-30 15:35:00,2.93,2.93,2.92,2.92,288000.0,2.5621,2.5621,2.5534,2.5534,288000.0
2008-12-30 15:40:00,2.92,2.93,2.92,2.93,559200.0,2.5534,2.5621,2.5534,2.5621,559200.0
2008-12-30 15:45:00,2.93,2.93,2.92,2.92,659200.0,2.5621,2.5621,2.5534,2.5534,659200.0
2008-12-30 15:50:00,2.92,2.95,2.92,2.95,437600.0,2.5534,2.5796,2.5534,2.5796,437600.0
2008-12-30 15:55:00,2.95,2.95,2.94,2.95,1169600.0,2.5796,2.5796,2.5709,2.5796,1169600.0
2008-12-31 09:30:00,2.95,2.95,2.94,2.95,92800.0,2.5796,2.5796,2.5709,2.5796,92800.0
2008-12-31 09:35:00,2.97,2.98,2.96,2.96,87200.0,2.5971,2.6059,2.5884,2.5884,87200.0
2008-12-31 09:40:00,2.96,2.99,2.96,2.98,58400.0,2.5884,2.6146,2.5884,2.6059,58400.0
2008-12-31 09:45:00,2.99,2.99,2.97,2.98,74400.0,2.6146,2.6146,2.5971,2.6059,74400.0
2008-12-31 09:50:00,2.98,2.98,2.97,2.97,53600.0,2.6059,2.6059,2.5971,2.5971,53600.0
2008-12-31 09:55:00,2.97,2.98,2.97,2.97,147200.0,2.5971,2.6059,2.5971,2.5971,147200.0
2008-12-31 10:00:00,2.97,2.98,2.97,2.98,134400.0,2.5971,2.6059,2.5971,2.6059,134400.0
2008-12-31 10:05:00,2.98,2.98,2.98,2.98,59200.0,2.6059,2.6059,2.6059,2.6059,59200.0
2008-12-31 10:10:00,2.98,2.98,2.98,2.98,65600.0,2.6059,2.6059,2.6059,2.6059,65600.0
2008-12-31 10:15:00,2.98,2.98,2.98,2.98,22400.0,2.6059,2.6059,2.6059,2.6059,22400.0
2008-12-31 10:20:00,2.98,2.98,2.98,2.98,67200.0,2.6059,2.6059,2.6059,2.6059,67200.0
2008-12-31 10:25:00,2.98,2.98,2.98,2.98,129600.0,2.6059,2.6059,2.6059,2.6059,129600.0
2008-12-31 10:30:00,2.98,2.99,2.98,2.99,116800.0,2.6059,2.6146,2.6059,2.6146,116800.0
2008-12-31 10:35:00,2.99,2.99,2.99,2.99,144800.0,2.6146,2.6146,2.6146,2.6146,144800.0
2008-12-31 10:40:00,2.99,3.0,2.99,2.99,56800.0,2.6146,2.6234,2.6146,2.6146,56800.0
2008-12-31 10:45:00,2.99,3.01,2.99,3.0,299200.0,2.6146,2.6321,2.6146,2.6234,299200.0
2008-12-31 10:50:00,3.0,3.0,3.0,3.0,193600.0,2.6234,2.6234,2.6234,2.6234,193600.0
2008-12-31 10:55:00,3.0,3.01,3.0,3.01,171200.0,2.6234,2.6321,2.6234,2.6321,171200.0
2008-12-31 11:00:00,3.01,3.01,3.0,3.0,173600.0,2.6321,2.6321,2.6234,2.6234,173600.0
2008-12-31 11:05:00,3.0,3.01,3.0,3.01,88000.0,2.6234,2.6321,2.6234,2.6321,88000.0
2008-12-31 11:10:00,3.01,3.01,3.0,3.01,73600.0,2.6321,2.6321,2.6234,2.6321,73600.0
2008-12-31 11:15:00,3.01,3.02,3.01,3.02,194400.0,2.6321,2.6408,2.6321,2.6408,194400.0
2008-12-31 11:20:00,3.02,3.02,3.01,3.02,260800.0,2.6408,2.6408,2.6321,2.6408,260800.0
2008-12-31 11:25:00,3.02,3.05,3.02,3.04,475200.0,2.6408,2.6671,2.6408,2.6583,475200.0
2008-12-31 11:30:00,3.04,3.05,3.04,3.04,129600.0,2.6583,2.6671,2.6583,2.6583,129600.0
2008-12-31 11:35:00,3.04,3.05,3.04,3.04,114400.0,2.6583,2.6671,2.6583,2.6583,114400.0
2008-12-31 11:40:00,3.04,3.04,3.04,3.04,33600.0,2.6583,2.6583,2.6583,2.6583,33600.0
2008-12-31 11:45:00,3.04,3.04,3.04,3.04,69600.0,2.6583,2.6583,2.6583,2.6583,69600.0
2008-12-31 11:50:00,3.04,3.04,3.04,3.04,72800.0,2.6583,2.6583,2.6583,2.6583,72800.0
2008-12-31 11:55:00,3.04,3.05,3.04,3.04,177600.0,2.6583,2.6671,2.6583,2.6583,177600.0
2008-12-31 12:00:00,3.05,3.05,3.04,3.05,455200.0,2.6671,2.6671,2.6583,2.6671,455200.0
2008-12-31 12:05:00,3.05,3.05,3.05,3.05,210400.0,2.6671,2.6671,2.6671,2.6671,210400.0
2008-12-31 12:10:00,3.05,3.05,3.05,3.05,137600.0,2.6671,2.6671,2.6671,2.6671,137600.0
2008-12-31 12:15:00,3.05,3.06,3.05,3.06,315200.0,2.6671,2.6758,2.6671,2.6758,315200.0
2008-12-31 12:20:00,3.06,3.06,3.05,3.05,151200.0,2.6758,2.6758,2.6671,2.6671,151200.0
2008-12-31 12:25:00,3.05,3.06,3.05,3.06,231200.0,2.6671,2.6758,2.6671,2.6758,231200.0
2008-12-31 12:30:00,3.06,3.06,3.05,3.06,174400.0,2.6758,2.6758,2.6671,2.6758,174400.0
2008-12-31 12:35:00,3.06,3.06,3.05,3.05,132800.0,2.6758,2.6758,2.6671,2.6671,132800.0
2008-12-31 12:40:00,3.05,3.05,3.05,3.05,76800.0,2.6671,2.6671,2.6671,2.6671,76800.0
2008-12-31 12:45:00,3.05,3.05,3.05,3.05,182400.0,2.6671,2.6671,2.6671,2.6671,182400.0
2008-12-31 12:50:00,3.05,3.05,3.05,3.05,144800.0,2.6671,2.6671,2.6671,2.6671,144800.0
2008-12-31 12:55:00,3.05,3.05,3.05,3.05,100000.0,2.6671,2.6671,2.6671,2.6671,100000.0
2008-12-31 13:00:00,3.05,3.05,3.05,3.05,44000.0,2.6671,2.6671,2.6671,2.6671,44000.0
2008-12-31 13:05:00,3.05,3.05,3.04,3.04,150400.0,2.6671,2.6671,2.6583,2.6583,150400.0
2008-12-31 13:10:00,3.04,3.04,3.03,3.03,136000.0,2.6583,2.6583,2.6496,2.6496,136000.0
2008-12-31 13:15:00,3.03,3.03,3.02,3.02,160800.0,2.6496,2.6496,2.6408,2.6408,160800.0
2008-12-31 13:20:00,3.02,3.02,3.01,3.01,79200.0,2.6408,2.6408,2.6321,2.6321,79200.0
2008-12-31 13:25:00,3.01,3.02,3.01,3.01,72800.0,2.6321,2.6408,2.6321,2.6321,72800.0
2008-12-31 13:30:00,3.02,3.02,3.02,3.02,32000.0,2.6408,2.6408,2.6408,2.6408,32000.0
2008-12-31 13:35:00,3.02,3.02,3.02,3.02,97600.0,2.6408,2.6408,2.6408,2.6408,97600.0
2008-12-31 13:40:00,3.02,3.02,3.02,3.02,47200.0,2.6408,2.6408,2.6408,2.6408,47200.0
2008-12-31 13:45:00,3.02,3.02,3.01,3.02,51200.0,2.6408,2.6408,2.6321,2.6408,51200.0
2008-12-31 13:50:00,3.02,3.02,3.01,3.01,57600.0,2.6408,2.6408,2.6321,2.6321,57600.0
2008-12-31 13:55:00,3.01,3.02,3.01,3.02,134400.0,2.6321,2.6408,2.6321,2.6408,134400.0
2008-12-31 14:00:00,3.02,3.03,3.02,3.02,309600.0,2.6408,2.6496,2.6408,2.6408,309600.0
2008-12-31 14:05:00,3.03,3.03,3.02,3.02,196800.0,2.6496,2.6496,2.6408,2.6408,196800.0
2008-12-31 14:10:00,3.02,3.02,3.02,3.02,63200.0,2.6408,2.6408,2.6408,2.6408,63200.0
2008-12-31 14:15:00,3.02,3.02,3.01,3.02,184800.0,2.6408,2.6408,2.6321,2.6408,184800.0
2008-12-31 14:20:00,3.02,3.02,3.01,3.01,67200.0,2.6408,2.6408,2.6321,2.6321,67200.0
2008-12-31 14:25:00,3.01,3.01,3.01,3.01,148000.0,2.6321,2.6321,2.6321,2.6321,148000.0
2008-12-31 14:30:00,3.01,3.02,3.01,3.01,133600.0,2.6321,2.6408,2.6321,2.6321,133600.0
2008-12-31 14:35:00,3.02,3.02,3.0,3.01,265600.0,2.6408,2.6408,2.6234,2.6321,265600.0
2008-12-31 14:40:00,3.01,3.02,3.01,3.02,152000.0,2.6321,2.6408,2.6321,2.6408,152000.0
2008-12-31 14:45:00,3.02,3.02,3.01,3.02,136800.0,2.6408,2.6408,2.6321,2.6408,136800.0
2008-12-31 14:50:00,3.01,3.02,3.01,3.01,200000.0,2.6321,2.6408,2.6321,2.6321,200000.0
2008-12-31 14:55:00,3.01,3.01,3.01,3.01,136800.0,2.6321,2.6321,2.6321,2.6321,136800.0
2008-12-31 15:00:00,3.01,3.02,3.01,3.02,232800.0,2.6321,2.6408,2.6321,2.6408,232800.0
2008-12-31 15:05:00,3.02,3.02,3.01,3.01,296800.0,2.6408,2.6408,2.6321,2.6321,296800.0
2008-12-31 15:10:00,3.01,3.02,3.0,3.0,183200.0,2.6321,2.6408,2.6234,2.6234,183200.0
2008-12-31 15:15:00,3.01,3.01,3.01,3.01,101600.0,2.6321,2.6321,2.6321,2.6321,101600.0
2008-12-31 15:20:00,3.01,3.02,3.01,3.02,152000.0,2.6321,2.6408,2.6321,2.6408,152000.0
2008-12-31 15:25:00,3.02,3.02,3.01,3.02,139200.0,2.6408,2.6408,2.6321,2.6408,139200.0
2008-12-31 15:30:00,3.02,3.02,3.01,3.02,125600.0,2.6408,2.6408,2.6321,2.6408,125600.0
2008-12-31 15:35:00,3.02,3.03,3.02,3.03,339200.0,2.6408,2.6496,2.6408,2.6496,339200.0
2008-12-31 15:40:00,3.03,3.03,3.02,3.02,387200.0,2.6496,2.6496,2.6408,2.6408,387200.0
2008-12-31 15:45:00,3.02,3.02,2.99,3.0,302400.0,2.6408,2.6408,2.6146,2.6234,302400.0
2008-12-31 15:50:00,3.0,3.01,3.0,3.0,372000.0,2.6234,2.6321,2.6234,2.6234,372000.0
2008-12-31 15:55:00,3.0,3.01,3.0,3.0,618400.0,2.6234,2.6321,2.6234,2.6234,618400.0
2009-01-02 09:30:00,3.0,3.03,3.0,3.03,462400.0,2.6234,2.6496,2.6234,2.6496,462400.0
2009-01-02 09:35:00,3.03,3.03,3.0,3.01,75200.0,2.6496,2.6496,2.6234,2.6321,75200.0
2009-01-02 09:40:00,3.01,3.02,3.01,3.02,52000.0,2.6321,2.6408,2.6321,2.6408,52000.0
2009-01-02 09:45:00,3.02,3.03,3.01,3.02,36800.0,2.6408,2.6496,2.6321,2.6408,36800.0
2009-01-02 09:50:00,3.02,3.02,2.99,2.99,41600.0,2.6408,2.6408,2.6146,2.6146,41600.0
2009-01-02 09:55:00,2.99,2.99,2.98,2.99,59200.0,2.6146,2.6146,2.6059,2.6146,59200.0
2009-01-02 10:00:00,2.99,3.0,2.98,2.98,60000.0,2.6146,2.6234,2.6059,2.6059,60000.0
2009-01-02 10:05:00,2.99,2.99,2.99,2.99,58400.0,2.6146,2.6146,2.6146,2.6146,58400.0
2009-01-02 10:10:00,3.0,3.03,3.0,3.03,72800.0,2.6234,2.6496,2.6234,2.6496,72800.0
2009-01-02 10:15:00,3.02,3.03,3.02,3.02,33600.0,2.6408,2.6496,2.6408,2.6408,33600.0
2009-01-02 10:20:00,3.03,3.04,3.03,3.04,68000.0,2.6496,2.6583,2.6496,2.6583,68000.0
2009-01-02 10:25:00,3.04,3.05,3.03,3.05,51200.0,2.6583,2.6671,2.6496,2.6671,51200.0
2009-01-02 10:30:00,3.04,3.05,3.04,3.05,77600.0,2.6583,2.6671,2.6583,2.6671,77600.0
2009-01-02 10:35:00,3.06,3.07,3.05,3.06,117600.0,2.6758,2.6846,2.6671,2.6758,117600.0
2009-01-02 10:40:00,3.06,3.07,3.06,3.06,40800.0,2.6758,2.6846,2.6758,2.6758,40800.0
2009-01-02 10:45:00,3.06,3.07,3.05,3.07,59200.0,2.6758,2.6846,2.6671,2.6846,59200.0
2009-01-02 10:50:00,3.07,3.08,3.06,3.08,33600.0,2.6846,2.6933,2.6758,2.6933,33600.0
2009-01-02 10:55:00,3.08,3.08,3.07,3.08,30400.0,2.6933,2.6933,2.6846,2.6933,30400.0
2009-01-02 11:00:00,3.08,3.09,3.08,3.08,72000.0,2.6933,2.7021,2.6933,2.6933,72000.0
2009-01-02 11:05:00,3.08,3.09,3.08,3.09,71200.0,2.6933,2.7021,2.6933,2.7021,71200.0
2009-01-02 11:10:00,3.09,3.09,3.08,3.08,73600.0,2.7021,2.7021,2.6933,2.6933,73600.0
2009-01-02 11:15:00,3.08,3.09,3.08,3.08,102400.0,2.6933,2.7021,2.6933,2.6933,102400.0
2009-01-02 11:20:00,3.08,3.09,3.08,3.08,125600.0,2.6933,2.7021,2.6933,2.6933,125600.0
2009-01-02 11:25:00,3.08,3.09,3.08,3.09,124800.0,2.6933,2.7021,2.6933,2.7021,124800.0
2009-01-02 11:30:00,3.09,3.09,3.08,3.09,117600.0,2.7021,2.7021,2.6933,2.7021,117600.0
2009-01-02 11:35:00,3.09,3.09,3.09,3.09,110400.0,2.7021,2.7021,2.7021,2.7021,110400.0
2009-01-02 11:40:00,3.09,3.09,3.09,3.09,33600.0,2.7021,2.7021,2.7021,2.7021,33600.0
2009-01-02 11:45:00,3.09,3.1,3.09,3.1,102400.0,2.7021,2.7108,2.7021,2.7108,102400.0
2009-01-02 11:50:00,3.1,3.1,3.09,3.1,173600.0,2.7108,2.7108,2.7021,2.7108,173600.0
2009-01-02 11:55:00,3.1,3.1,3.1,3.1,126400.0,2.7108,2.7108,2.7108,2.7108,126400.0
2009-01-02 12:00:00,3.1,3.1,3.09,3.1,133600.0,2.7108,2.7108,2.7021,2.7108,133600.0
2009-01-02 12:05:00,3.1,3.1,3.1,3.1,29600.0,2.7108,2.7108,2.7108,2.7108,29600.0
2009-01-02 12:10:00,3.1,3.1,3.1,3.1,189600.0,2.7108,2.7108,2.7108,2.7108,189600.0
2009-01-02 12:15:00,3.1,3.11,3.1,3.11,95200.0,2.7108,2.7195,2.7108,2.7195,95200.0
2009-01-02 12:20:00,3.11,3.11,3.1,3.11,56000.0,2.7195,2.7195,2.7108,2.7195,56000.0
2009-01-02 12:25:00,3.11,3.11,3.11,3.11,27200.0,2.7195,2.7195,2.7195,2.7195,27200.0
2009-01-02 12:30:00,3.11,3.12,3.11,3.11,78400.0,2.7195,2.7283,2.7195,2.7195,78400.0
2009-01-02 12:35:00,3.11,3.12,3.11,3.12,114400.0,2.7195,2.7283,2.7195,2.7283,114400.0
2009-01-02 12:40:00,3.12,3.13,3.12,3.12,112000.0,2.7283,2.737,2.7283,2.7283,112000.0
2009-01-02 12:45:00,3.13,3.13,3.12,3.13,123200.0,2.737,2.737,2.7283,2.737,123200.0
2009-01-02 12:50:00,3.13,3.13,3.11,3.11,126400.0,2.737,2.737,2.7195,2.7195,126400.0
2009-01-02 12:55:00,3.11,3.11,3.11,3.11,32000.0,2.7195,2.7195,2.7195,2.7195,32000.0
2009-01-02 13:00:00,3.11,3.11,3.11,3.11,21600.0,2.7195,2.7195,2.7195,2.7195,21600.0
2009-01-02 13:05:00,3.11,3.11,3.11,3.11,60000.0,2.7195,2.7195,2.7195,2.7195,60000.0
2009-01-02 13:10:00,3.11,3.12,3.11,3.11,76800.0,2.7195,2.7283,2.7195,2.7195,76800.0
2009-01-02 13:15:00,3.11,3.11,3.11,3.11,30400.0,2.7195,2.7195,2.7195,2.7195,30400.0
2009-01-02 13:20:00,3.11,3.12,3.11,3.12,27200.0,2.7195,2.7283,2.7195,2.7283,27200.0
2009-01-02 13:25:00,3.11,3.12,3.11,3.12,40800.0,2.7195,2.7283,2.7195,2.7283,40800.0
2009-01-02 13:30:00,3.12,3.12,3.12,3.12,77600.0,2.7283,2.7283,2.7283,2.7283,77600.0
2009-01-02 13:35:00,3.12,3.13,3.12,3.13,36000.0,2.7283,2.737,2.7283,2.737,36000.0
2009-01-02 13:40:00,3.13,3.14,3.13,3.13,53600.0,2.737,2.7458,2.737,2.737,53600.0
2009-01-02 13:45:00,3.13,3.14,3.13,3.14,118400.0,2.737,2.7458,2.737,2.7458,118400.0
2009-01-02 13:50:00,3.14,3.14,3.14,3.14,90400.0,2.7458,2.7458,2.7458,2.7458,90400.0
2009-01-02 13:55:00,3.14,3.14,3.14,3.14,52000.0,2.7458,2.7458,2.7458,2.7458,52000.0
2009-01-02 14:00:00,3.14,3.14,3.14,3.14,52000.0,2.7458,2.7458,2.7458,2.7458,52000.0
2009-01-02 14:05:00,3.14,3.14,3.13,3.14,89600.0,2.7458,2.7458,2.737,2.7458,89600.0
2009-01-02 14:10:00,3.14,3.14,3.13,3.13,113600.0,2.7458,2.7458,2.737,2.737,113600.0
2009-01-02 14:15:00,3.13,3.14,3.13,3.13,208000.0,2.737,2.7458,2.737,2.737,208000.0
2009-01-02 14:20:00,3.13,3.13,3.13,3.13,338400.0,2.737,2.737,2.737,2.737,338400.0
2009-01-02 14:25:00,3.13,3.13,3.13,3.13,98400.0,2.737,2.737,2.737,2.737,98400.0
2009-01-02 14:30:00,3.13,3.13,3.13,3.13,262400.0,2.737,2.737,2.737,2.737,262400.0
2009-01-02 14:35:00,3.13,3.14,3.13,3.14,120000.0,2.737,2.7458,2.737,2.7458,120000.0
2009-01-02 14:40:00,3.15,3.15,3.14,3.15,102400.0,2.7545,2.7545,2.7458,2.7545,102400.0
2009-01-02 14:45:00,3.14,3.15,3.14,3.14,47200.0,2.7458,2.7545,2.7458,2.7458,47200.0
2009-01-02 14:50:00,3.14,3.15,3.14,3.14,94400.0,2.7458,2.7545,2.7458,2.7458,94400.0
2009-01-02 14:55:00,3.15,3.15,3.15,3.15,60800.0,2.7545,2.7545,2.7545,2.7545,60800.0
2009-01-02 15:00:00,3.15,3.16,3.15,3.16,311200.0,2.7545,2.7633,2.7545,2.7633,311200.0
2009-01-02 15:05:00,3.16,3.16,3.15,3.16,194400.0,2.7633,2.7633,2.7545,2.7633,194400.0
2009-01-02 15:10:00,3.16,3.17,3.15,3.16,184000.0,2.7633,2.772,2.7545,2.7633,184000.0
2009-01-02 15:15:00,3.16,3.17,3.16,3.17,251200.0,2.7633,2.772,2.7633,2.772,251200.0
2009-01-02 15:20:00,3.17,3.17,3.16,3.17,181600.0,2.772,2.772,2.7633,2.772,181600.0
2009-01-02 15:25:00,3.17,3.18,3.17,3.18,209600.0,2.772,2.7808,2.772,2.7808,209600.0
2009-01-02 15:30:00,3.18,3.18,3.17,3.17,332800.0,2.7808,2.7808,2.772,2.772,332800.0
2009-01-02 15:35:00,3.17,3.18,3.17,3.18,345600.0,2.772,2.7808,2.772,2.7808,345600.0
2009-01-02 15:40:00,3.18,3.19,3.17,3.19,513600.0,2.7808,2.7895,2.772,2.7895,513600.0
2009-01-02 15:45:00,3.19,3.19,3.19,3.19,540800.0,2.7895,2.7895,2.7895,2.7895,540800.0
2009-01-02 15:50:00,3.19,3.2,3.19,3.19,432000.0,2.7895,2.7982,2.7895,2.7895,432000.0
2009-01-02 15:55:00,3.19,3.19,3.18,3.18,571200.0,2.7895,2.7895,2.7808,2.7808,571200.0
2009-01-05 09:30:00,3.15,3.19,3.14,3.16,139200.0,2.7545,2.7895,2.7458,2.7633,139200.0
2009-01-05 09:35:00,3.15,3.17,3.14,3.14,100000.0,2.7545,2.772,2.7458,2.7458,100000.0
2009-01-05 09:40:00,3.14,3.15,3.13,3.14,319200.0,2.7458,2.7545,2.737,2.7458,319200.0
2009-01-05 09:45:00,3.13,3.14,3.12,3.13,54400.0,2.737,2.7458,2.7283,2.737,54400.0
2009-01-05 09:50:00,3.13,3.14,3.13,3.13,52800.0,2.737,2.7458,2.737,2.737,52800.0
2009-01-05 09:55:00,3.13,3.13,3.12,3.13,105600.0,2.737,2.737,2.7283,2.737,105600.0
2009-01-05 10:00:00,3.13,3.14,3.13,3.14,94400.0,2.737,2.7458,2.737,2.7458,94400.0
2009-01-05 10:05:00,3.13,3.14,3.12,3.14,134400.0,2.737,2.7458,2.7283,2.7458,134400.0
2009-01-05 10:10:00,3.14,3.15,3.13,3.15,150400.0,2.7458,2.7545,2.737,2.7545,150400.0
2009-01-05 10:15:00,3.14,3.16,3.14,3.15,132800.0,2.7458,2.7633,2.7458,2.7545,132800.0
2009-01-05 10:20:00,3.15,3.16,3.14,3.15,71200.0,2.7545,2.7633,2.7458,2.7545,71200.0
2009-01-05 10:25:00,3.15,3.18,3.15,3.17,113600.0,2.7545,2.7808,2.7545,2.772,113600.0
2009-01-05 10:30:00,3.17,3.18,3.17,3.18,52000.0,2.772,2.7808,2.772,2.7808,52000.0
2009-01-05 10:35:00,3.18,3.18,3.17,3.18,78400.0,2.7808,2.7808,2.772,2.7808,78400.0
2009-01-05 10:40:00,3.18,3.2,3.18,3.19,88000.0,2.7808,2.7982,2.7808,2.7895,88000.0
2009-01-05 10:45:00,3.19,3.21,3.19,3.2,110400.0,2.7895,2.807,2.7895,2.7982,110400.0
2009-01-05 10:50:00,3.2,3.2,3.18,3.18,76800.0,2.7982,2.7982,2.7808,2.7808,76800.0
2009-01-05 10:55:00,3.19,3.19,3.17,3.18,37600.0,2.7895,2.7895,2.772,2.7808,37600.0
2009-01-05 11:00:00,3.18,3.18,3.18,3.18,44000.0,2.7808,2.7808,2.7808,2.7808,44000.0
2009-01-05 11:05:00,3.18,3.18,3.18,3.18,43200.0,2.7808,2.7808,2.7808,2.7808,43200.0
2009-01-05 11:10:00,3.18,3.18,3.18,3.18,72000.0,2.7808,2.7808,2.7808,2.7808,72000.0
2009-01-05 11:15:00,3.18,3.18,3.17,3.17,51200.0,2.7808,2.7808,2.772,2.772,51200.0
2009-01-05 11:20:00,3.17,3.17,3.16,3.17,84000.0,2.772,2.772,2.7633,2.772,84000.0
2009-01-05 11:25:00,3.17,3.17,3.16,3.17,41600.0,2.772,2.772,2.7633,2.772,41600.0
2009-01-05 11:30:00,3.16,3.17,3.16,3.17,67200.0,2.7633,2.772,2.7633,2.772,67200.0
2009-01-05 11:35:00,3.17,3.17,3.16,3.17,47200.0,2.772,2.772,2.7633,2.772,47200.0
2009-01-05 11:40:00,3.17,3.17,3.17,3.17,36000.0,2.772,2.772,2.772,2.772,36000.0
2009-01-05 11:45:00,3.17,3.18,3.17,3.17,36800.0,2.772,2.7808,2.772,2.772,36800.0
2009-01-05 11:50:00,3.16,3.17,3.16,3.16,52000.0,2.7633,2.772,2.7633,2.7633,52000.0
2009-01-05 11:55:00,3.16,3.16,3.14,3.14,63200.0,2.7633,2.7633,2.7458,2.7458,63200.0
2009-01-05 12:00:00,3.14,3.15,3.14,3.15,84000.0,2.7458,2.7545,2.7458,2.7545,84000.0
2009-01-05 12:05:00,3.15,3.15,3.14,3.15,118400.0,2.7545,2.7545,2.7458,2.7545,118400.0
2009-01-05 12:10:00,3.15,3.15,3.15,3.15,44800.0,2.7545,2.7545,2.7545,2.7545,44800.0
2009-01-05 12:15:00,3.15,3.18,3.15,3.17,52000.0,2.7545,2.7808,2.7545,2.772,52000.0
2009-01-05 12:20:00,3.17,3.18,3.17,3.17,36000.0,2.772,2.7808,2.772,2.772,36000.0
2009-01-05 12:25:00,3.17,3.17,3.16,3.16,67200.0,2.772,2.772,2.7633,2.7633,67200.0
2009-01-05 12:30:00,3.16,3.16,3.15,3.15,110400.0,2.7633,2.7633,2.7545,2.7545,110400.0
2009-01-05 12:35:00,3.15,3.15,3.14,3.15,104800.0,2.7545,2.7545,2.7458,2.7545,104800.0
2009-01-05 12:40:00,3.15,3.15,3.15,3.15,42400.0,2.7545,2.7545,2.7545,2.7545,42400.0
2009-01-05 12:45:00,3.15,3.16,3.15,3.15,59200.0,2.7545,2.7633,2.7545,2.7545,59200.0
2009-01-05 12:50:00,3.15,3.15,3.14,3.14,71200.0,2.7545,2.7545,2.7458,2.7458,71200.0
2009-01-05 12:55:00,3.14,3.15,3.14,3.15,128800.0,2.7458,2.7545,2.7458,2.7545,128800.0
2009-01-05 13:00:00,3.15,3.16,3.15,3.15,149600.0,2.7545,2.7633,2.7545,2.7545,149600.0
2009-01-05 13:05:00,3.15,3.15,3.14,3.15,118400.0,2.7545,2.7545,2.7458,2.7545,118400.0
2009-01-05 13:10:00,3.14,3.16,3.14,3.15,123200.0,2.7458,2.7633,2.7458,2.7545,123200.0
2009-01-05 13:15:00,3.16,3.16,3.15,3.16,140000.0,2.7633,2.7633,2.7545,2.7633,140000.0
2009-01-05 13:20:00,3.16,3.18,3.16,3.18,137600.0,2.7633,2.7808,2.7633,2.7808,137600.0
2009-01-05 13:25:00,3.18,3.18,3.17,3.17,94400.0,2.7808,2.7808,2.772,2.772,94400.0
2009-01-05 13:30:00,3.17,3.18,3.17,3.18,72800.0,2.772,2.7808,2.772,2.7808,72800.0
2009-01-05 13:35:00,3.18,3.18,3.16,3.17,119200.0,2.7808,2.7808,2.7633,2.772,119200.0
2009-01-05 13:40:00,3.17,3.17,3.16,3.17,138400.0,2.772,2.772,2.7633,2.772,138400.0
2009-01-05 13:45:00,3.17,3.18,3.16,3.17,146400.0,2.772,2.7808,2.7633,2.772,146400.0
2009-01-05 13:50:00,3.17,3.19,3.17,3.19,128000.0,2.772,2.7895,2.772,2.7895,128000.0
2009-01-05 13:55:00,3.19,3.19,3.19,3.19,63200.0,2.7895,2.7895,2.7895,2.7895,63200.0
2009-01-05 14:00:00,3.19,3.19,3.19,3.19,65600.0,2.7895,2.7895,2.7895,2.7895,65600.0
2009-01-05 14:05:00,3.19,3.2,3.19,3.19,83200.0,2.7895,2.7982,2.7895,2.7895,83200.0
2009-01-05 14:10:00,3.19,3.19,3.18,3.18,98400.0,2.7895,2.7895,2.7808,2.7808,98400.0
2009-01-05 14:15:00,3.18,3.19,3.17,3.18,63200.0,2.7808,2.7895,2.772,2.7808,63200.0
2009-01-05 14:20:00,3.18,3.18,3.16,3.16,147200.0,2.7808,2.7808,2.7633,2.7633,147200.0
2009-01-05 14:25:00,3.16,3.16,3.15,3.15,220800.0,2.7633,2.7633,2.7545,2.7545,220800.0
2009-01-05 14:30:00,3.15,3.16,3.15,3.16,125600.0,2.7545,2.7633,2.7545,2.7633,125600.0
2009-01-05 14:35:00,3.16,3.16,3.15,3.15,111200.0,2.7633,2.7633,2.7545,2.7545,111200.0
2009-01-05 14:40:00,3.15,3.16,3.15,3.15,101600.0,2.7545,2.7633,2.7545,2.7545,101600.0
2009-01-05 14:45:00,3.15,3.16,3.14,3.16,281600.0,2.7545,2.7633,2.7458,2.7633,281600.0
2009-01-05 14:50:00,3.16,3.16,3.14,3.14,123200.0,2.7633,2.7633,2.7458,2.7458,123200.0
2009-01-05 14:55:00,3.14,3.15,3.14,3.14,64800.0,2.7458,2.7545,2.7458,2.7458,64800.0
2009-01-05 15:00:00,3.15,3.15,3.15,3.15,87200.0,2.7545,2.7545,2.7545,2.7545,87200.0
2009-01-05 15:05:00,3.15,3.15,3.14,3.14,257600.0,2.7545,2.7545,2.7458,2.7458,257600.0
2009-01-05 15:10:00,3.14,3.15,3.13,3.13,160000.0,2.7458,2.7545,2.737,2.737,160000.0
2009-01-05 15:15:00,3.13,3.14,3.12,3.13,161600.0,2.737,2.7458,2.7283,2.737,161600.0
2009-01-05 15:20:00,3.13,3.13,3.11,3.12,207200.0,2.737,2.737,2.7195,2.7283,207200.0
2009-01-05 15:25:00,3.12,3.13,3.12,3.12,199200.0,2.7283,2.737,2.7283,2.7283,199200.0
2009-01-05 15:30:00,3.12,3.13,3.11,3.13,474400.0,2.7283,2.737,2.7195,2.737,474400.0
2009-01-05 15:35:00,3.13,3.13,3.12,3.13,176000.0,2.737,2.737,2.7283,2.737,176000.0
2009-01-05 15:40:00,3.13,3.14,3.13,3.14,376800.0,2.737,2.7458,2.737,2.7458,376800.0
2009-01-05 15:45:00,3.14,3.14,3.13,3.13,240000.0,2.7458,2.7458,2.737,2.737,240000.0
2009-01-05 15:50:00,3.13,3.14,3.13,3.14,230400.0,2.737,2.7458,2.737,2.7458,230400.0
2009-01-05 15:55:00,3.14,3.14,3.13,3.14,303200.0,2.7458,2.7458,2.737,2.7458,303200.0
2009-01-06 09:30:00,3.16,3.21,3.16,3.19,104800.0,2.7633,2.807,2.7633,2.7895,104800.0
2009-01-06 09:35:00,3.19,3.21,3.17,3.2,105600.0,2.7895,2.807,2.772,2.7982,105600.0
2009-01-06 09:40:00,3.2,3.22,3.2,3.21,102400.0,2.7982,2.8157,2.7982,2.807,102400.0
2009-01-06 09:45:00,3.22,3.24,3.22,3.24,151200.0,2.8157,2.8332,2.8157,2.8332,151200.0
2009-01-06 09:50:00,3.24,3.24,3.23,3.23,168800.0,2.8332,2.8332,2.8245,2.8245,168800.0
2009-01-06 09:55:00,3.23,3.24,3.23,3.23,64800.0,2.8245,2.8332,2.8245,2.8245,64800.0
2009-01-06 10:00:00,3.23,3.24,3.22,3.23,220000.0,2.8245,2.8332,2.8157,2.8245,220000.0
2009-01-06 10:05:00,3.22,3.25,3.22,3.24,115200.0,2.8157,2.842,2.8157,2.8332,115200.0
2009-01-06 10:10:00,3.24,3.27,3.24,3.26,426400.0,2.8332,2.8595,2.8332,2.8507,426400.0
2009-01-06 10:15:00,3.25,3.26,3.24,3.25,175200.0,2.842,2.8507,2.8332,2.842,175200.0
2009-01-06 10:20:00,3.25,3.26,3.24,3.26,91200.0,2.842,2.8507,2.8332,2.8507,91200.0
2009-01-06 10:25:00,3.26,3.26,3.25,3.26,96000.0,2.8507,2.8507,2.842,2.8507,96000.0
2009-01-06 10:30:00,3.25,3.27,3.25,3.27,232000.0,2.842,2.8595,2.842,2.8595,232000.0
2009-01-06 10:35:00,3.26,3.28,3.26,3.28,152000.0,2.8507,2.8682,2.8507,2.8682,152000.0
2009-01-06 10:40:00,3.28,3.29,3.28,3.29,115200.0,2.8682,2.8769,2.8682,2.8769,115200.0
2009-01-06 10:45:00,3.29,3.29,3.27,3.27,106400.0,2.8769,2.8769,2.8595,2.8595,106400.0
2009-01-06 10:50:00,3.27,3.28,3.27,3.27,131200.0,2.8595,2.8682,2.8595,2.8595,131200.0
2009-01-06 10:55:00,3.27,3.28,3.26,3.26,128800.0,2.8595,2.8682,2.8507,2.8507,128800.0
2009-01-06 11:00:00,3.26,3.27,3.25,3.25,83200.0,2.8507,2.8595,2.842,2.842,83200.0
2009-01-06 11:05:00,3.25,3.25,3.23,3.23,200000.0,2.842,2.842,2.8245,2.8245,200000.0
2009-01-06 11:10:00,3.23,3.24,3.23,3.24,48800.0,2.8245,2.8332,2.8245,2.8332,48800.0
2009-01-06 11:15:00,3.24,3.25,3.24,3.25,77600.0,2.8332,2.842,2.8332,2.842,77600.0
2009-01-06 11:20:00,3.25,3.26,3.25,3.25,97600.0,2.842,2.8507,2.842,2.842,97600.0
2009-01-06 11:25:00,3.25,3.25,3.25,3.25,35200.0,2.842,2.842,2.842,2.842,35200.0
2009-01-06 11:30:00,3.25,3.26,3.25,3.26,51200.0,2.842,2.8507,2.842,2.8507,51200.0
2009-01-06 11:35:00,3.25,3.26,3.25,3.25,32800.0,2.842,2.8507,2.842,2.842,32800.0
2009-01-06 11:40:00,3.25,3.26,3.25,3.26,34400.0,2.842,2.8507,2.842,2.8507,34400.0
2009-01-06 11:45:00,3.26,3.26,3.25,3.26,42400.0,2.8507,2.8507,2.842,2.8507,42400.0
2009-01-06 11:50:00,3.26,3.26,3.25,3.25,76000.0,2.8507,2.8507,2.842,2.842,76000.0
2009-01-06 11:55:00,3.25,3.25,3.25,3.25,56800.0,2.842,2.842,2.842,2.842,56800.0
2009-01-06 12:00:00,3.25,3.25,3.25,3.25,64000.0,2.842,2.842,2.842,2.842,64000.0
2009-01-06 12:05:00,3.25,3.27,3.25,3.27,127200.0,2.842,2.8595,2.842,2.8595,127200.0
2009-01-06 12:10:00,3.27,3.28,3.27,3.27,157600.0,2.8595,2.8682,2.8595,2.8595,157600.0
2009-01-06 12:15:00,3.27,3.28,3.27,3.28,86400.0,2.8595,2.8682,2.8595,2.8682,86400.0
2009-01-06 12:20:00,3.28,3.29,3.27,3.27,212800.0,2.8682,2.8769,2.8595,2.8595,212800.0
2009-01-06 12:25:00,3.27,3.28,3.27,3.28,80800.0,2.8595,2.8682,2.8595,2.8682,80800.0
2009-01-06 12:30:00,3.28,3.29,3.28,3.29,80800.0,2.8682,2.8769,2.8682,2.8769,80800.0
2009-01-06 12:35:00,3.29,3.31,3.29,3.31,222400.0,2.8769,2.8944,2.8769,2.8944,222400.0
2009-01-06 12:40:00,3.31,3.31,3.3,3.31,236800.0,2.8944,2.8944,2.8857,2.8944,236800.0
2009-01-06 12:45:00,3.31,3.31,3.3,3.31,348000.0,2.8944,2.8944,2.8857,2.8944,348000.0
2009-01-06 12:50:00,3.31,3.31,3.31,3.31,111200.0,2.8944,2.8944,2.8944,2.8944,111200.0
2009-01-06 12:55:00,3.31,3.31,3.31,3.31,84800.0,2.8944,2.8944,2.8944,2.8944,84800.0
2009-01-06 13:00:00,3.31,3.32,3.31,3.31,169600.0,2.8944,2.9032,2.8944,2.8944,169600.0
2009-01-06 13:05:00,3.31,3.31,3.3,3.31,213600.0,2.8944,2.8944,2.8857,2.8944,213600.0
2009-01-06 13:10:00,3.31,3.32,3.31,3.31,230400.0,2.8944,2.9032,2.8944,2.8944,230400.0
2009-01-06 13:15:00,3.32,3.32,3.31,3.32,404800.0,2.9032,2.9032,2.8944,2.9032,404800.0
2009-01-06 13:20:00,3.32,3.34,3.32,3.34,739200.0,2.9032,2.9207,2.9032,2.9207,739200.0
2009-01-06 13:25:00,3.33,3.34,3.33,3.34,420000.0,2.9119,2.9207,2.9119,2.9207,420000.0
2009-01-06 13:30:00,3.34,3.35,3.33,3.34,196800.0,2.9207,2.9294,2.9119,2.9207,196800.0
2009-01-06 13:35:00,3.34,3.35,3.34,3.35,208000.0,2.9207,2.9294,2.9207,2.9294,208000.0
2009-01-06 13:40:00,3.35,3.35,3.34,3.35,155200.0,2.9294,2.9294,2.9207,2.9294,155200.0
2009-01-06 13:45:00,3.35,3.36,3.35,3.36,411200.0,2.9294,2.9382,2.9294,2.9382,411200.0
2009-01-06 13:50:00,3.36,3.38,3.36,3.38,519200.0,2.9382,2.9556,2.9382,2.9556,519200.0
2009-01-06 13:55:00,3.38,3.38,3.37,3.37,180000.0,2.9556,2.9556,2.9469,2.9469,180000.0
2009-01-06 14:00:00,3.37,3.38,3.36,3.37,587200.0,2.9469,2.9556,2.9382,2.9469,587200.0
2009-01-06 14:05:00,3.36,3.38,3.36,3.38,202400.0,2.9382,2.9556,2.9382,2.9556,202400.0
2009-01-06 14:10:00,3.38,3.39,3.37,3.38,341600.0,2.9556,2.9644,2.9469,2.9556,341600.0
2009-01-06 14:15:00,3.38,3.38,3.37,3.38,289600.0,2.9556,2.9556,2.9469,2.9556,289600.0
2009-01-06 14:20:00,3.38,3.38,3.37,3.37,236000.0,2.9556,2.9556,2.9469,2.9469,236000.0
2009-01-06 14:25:00,3.37,3.38,3.37,3.38,145600.0,2.9469,2.9556,2.9469,2.9556,145600.0
2009-01-06 14:30:00,3.37,3.39,3.37,3.38,502400.0,2.9469,2.9644,2.9469,2.9556,502400.0
2009-01-06 14:35:00,3.38,3.38,3.37,3.37,244800.0,2.9556,2.9556,2.9469,2.9469,244800.0
2009-01-06 14:40:00,3.37,3.38,3.37,3.38,163200.0,2.9469,2.9556,2.9469,2.9556,163200.0
2009-01-06 14:45:00,3.38,3.39,3.38,3.39,240000.0,2.9556,2.9644,2.9556,2.9644,240000.0
2009-01-06 14:50:00,3.39,3.39,3.38,3.39,394400.0,2.9644,2.9644,2.9556,2.9644,394400.0
2009-01-06 14:55:00,3.39,3.39,3.38,3.38,320800.0,2.9644,2.9644,2.9556,2.9556,320800.0
2009-01-06 15:00:00,3.38,3.39,3.37,3.37,201600.0,2.9556,2.9644,2.9469,2.9469,201600.0
2009-01-06 15:05:00,3.38,3.38,3.36,3.36,236800.0,2.9556,2.9556,2.9382,2.9382,236800.0
2009-01-06 15:10:00,3.36,3.37,3.35,3.37,674400.0,2.9382,2.9469,2.9294,2.9469,674400.0
2009-01-06 15:15:00,3.37,3.37,3.36,3.36,306400.0,2.9469,2.9469,2.9382,2.9382,306400.0
2009-01-06 15:20:00,3.36,3.37,3.36,3.37,438400.0,2.9382,2.9469,2.9382,2.9469,438400.0
2009-01-06 15:25:00,3.37,3.37,3.36,3.37,353600.0,2.9469,2.9469,2.9382,2.9469,353600.0
2009-01-06 15:30:00,3.37,3.38,3.36,3.37,471200.0,2.9469,2.9556,2.9382,2.9469,471200.0
2009-01-06 15:35:00,3.37,3.38,3.36,3.37,673600.0,2.9469,2.9556,2.9382,2.9469,673600.0
2009-01-06 15:40:00,3.37,3.39,3.37,3.39,864800.0,2.9469,2.9644,2.9469,2.9644,864800.0
2009-01-06 15:45:00,3.39,3.39,3.38,3.38,702400.0,2.9644,2.9644,2.9556,2.9556,702400.0
2009-01-06 15:50:00,3.39,3.39,3.37,3.38,320000.0,2.9644,2.9644,2.9469,2.9556,320000.0
2009-01-06 15:55:00,3.38,3.38,3.36,3.37,557600.0,2.9556,2.9556,2.9382,2.9469,557600.0
2009-01-07 09:30:00,3.3,3.36,3.3,3.34,233600.0,2.8857,2.9382,2.8857,2.9207,233600.0
2009-01-07 09:35:00,3.34,3.34,3.26,3.27,323200.0,2.9207,2.9207,2.8507,2.8595,323200.0
2009-01-07 09:40:00,3.28,3.31,3.27,3.29,162400.0,2.8682,2.8944,2.8595,2.8769,162400.0
2009-01-07 09:45:00,3.29,3.3,3.28,3.3,156800.0,2.8769,2.8857,2.8682,2.8857,156800.0
2009-01-07 09:50:00,3.3,3.31,3.3,3.31,158400.0,2.8857,2.8944,2.8857,2.8944,158400.0
2009-01-07 09:55:00,3.31,3.31,3.31,3.31,138400.0,2.8944,2.8944,2.8944,2.8944,138400.0
2009-01-07 10:00:00,3.31,3.32,3.29,3.29,76000.0,2.8944,2.9032,2.8769,2.8769,76000.0
2009-01-07 10:05:00,3.29,3.29,3.27,3.28,156800.0,2.8769,2.8769,2.8595,2.8682,156800.0
2009-01-07 10:10:00,3.28,3.28,3.27,3.28,179200.0,2.8682,2.8682,2.8595,2.8682,179200.0
2009-01-07 10:15:00,3.28,3.29,3.27,3.29,221600.0,2.8682,2.8769,2.8595,2.8769,221600.0
2009-01-07 10:20:00,3.29,3.29,3.28,3.28,80800.0,2.8769,2.8769,2.8682,2.8682,80800.0
2009-01-07 10:25:00,3.28,3.29,3.28,3.29,191200.0,2.8682,2.8769,2.8682,2.8769,191200.0
2009-01-07 10:30:00,3.28,3.29,3.28,3.28,228800.0,2.8682,2.8769,2.8682,2.8682,228800.0
2009-01-07 10:35:00,3.28,3.29,3.27,3.28,138400.0,2.8682,2.8769,2.8595,2.8682,138400.0
2009-01-07 10:40:00,3.28,3.29,3.28,3.28,130400.0,2.8682,2.8769,2.8682,2.8682,130400.0
2009-01-07 10:45:00,3.28,3.29,3.28,3.28,148800.0,2.8682,2.8769,2.8682,2.8682,148800.0
2009-01-07 10:50:00,3.28,3.29,3.28,3.29,132000.0,2.8682,2.8769,2.8682,2.8769,132000.0
2009-01-07 10:55:00,3.29,3.3,3.28,3.29,87200.0,2.8769,2.8857,2.8682,2.8769,87200.0
2009-01-07 11:00:00,3.29,3.3,3.29,3.3,145600.0,2.8769,2.8857,2.8769,2.8857,145600.0
2009-01-07 11:05:00,3.3,3.32,3.3,3.31,164800.0,2.8857,2.9032,2.8857,2.8944,164800.0
2009-01-07 11:10:00,3.31,3.32,3.31,3.31,184800.0,2.8944,2.9032,2.8944,2.8944,184800.0
2009-01-07 11:15:00,3.31,3.32,3.31,3.31,107200.0,2.8944,2.9032,2.8944,2.8944,107200.0
2009-01-07 11:20:00,3.31,3.32,3.3,3.31,144000.0,2.8944,2.9032,2.8857,2.8944,144000.0
2009-01-07 11:25:00,3.31,3.32,3.31,3.31,66400.0,2.8944,2.9032,2.8944,2.8944,66400.0
2009-01-07 11:30:00,3.31,3.31,3.31,3.31,53600.0,2.8944,2.8944,2.8944,2.8944,53600.0
2009-01-07 11:35:00,3.31,3.31,3.3,3.3,33600.0,2.8944,2.8944,2.8857,2.8857,33600.0
2009-01-07 11:40:00,3.3,3.32,3.3,3.32,100800.0,2.8857,2.9032,2.8857,2.9032,100800.0
2009-01-07 11:45:00,3.32,3.33,3.32,3.33,65600.0,2.9032,2.9119,2.9032,2.9119,65600.0
2009-01-07 11:50:00,3.33,3.33,3.32,3.32,112000.0,2.9119,2.9119,2.9032,2.9032,112000.0
2009-01-07 11:55:00,3.32,3.32,3.31,3.32,72000.0,2.9032,2.9032,2.8944,2.9032,72000.0
2009-01-07 12:00:00,3.32,3.32,3.3,3.31,128000.0,2.9032,2.9032,2.8857,2.8944,128000.0
2009-01-07 12:05:00,3.31,3.32,3.3,3.31,65600.0,2.8944,2.9032,2.8857,2.8944,65600.0
2009-01-07 12:10:00,3.31,3.31,3.3,3.31,79200.0,2.8944,2.8944,2.8857,2.8944,79200.0
2009-01-07 12:15:00,3.31,3.32,3.3,3.31,99200.0,2.8944,2.9032,2.8857,2.8944,99200.0
2009-01-07 12:20:00,3.31,3.31,3.29,3.29,66400.0,2.8944,2.8944,2.8769,2.8769,66400.0
2009-01-07 12:25:00,3.29,3.3,3.29,3.29,88000.0,2.8769,2.8857,2.8769,2.8769,88000.0
2009-01-07 12:30:00,3.29,3.3,3.29,3.3,52800.0,2.8769,2.8857,2.8769,2.8857,52800.0
2009-01-07 12:35:00,3.3,3.31,3.3,3.3,64000.0,2.8857,2.8944,2.8857,2.8857,64000.0
2009-01-07 12:40:00,3.3,3.31,3.3,3.3,99200.0,2.8857,2.8944,2.8857,2.8857,99200.0
2009-01-07 12:45:00,3.3,3.3,3.29,3.3,124000.0,2.8857,2.8857,2.8769,2.8857,124000.0
2009-01-07 12:50:00,3.29,3.29,3.29,3.29,68800.0,2.8769,2.8769,2.8769,2.8769,68800.0
2009-01-07 12:55:00,3.29,3.3,3.29,3.3,248800.0,2.8769,2.8857,2.8769,2.8857,248800.0
2009-01-07 13:00:00,3.3,3.31,3.3,3.3,160800.0,2.8857,2.8944,2.8857,2.8857,160800.0
2009-01-07 13:05:00,3.3,3.3,3.3,3.3,114400.0,2.8857,2.8857,2.8857,2.8857,114400.0
2009-01-07 13:10:00,3.3,3.31,3.3,3.3,127200.0,2.8857,2.8944,2.8857,2.8857,127200.0
2009-01-07 13:15:00,3.3,3.31,3.3,3.3,64000.0,2.8857,2.8944,2.8857,2.8857,64000.0
2009-01-07 13:20:00,3.3,3.3,3.3,3.3,99200.0,2.8857,2.8857,2.8857,2.8857,99200.0
2009-01-07 13:25:00,3.3,3.31,3.3,3.3,79200.0,2.8857,2.8944,2.8857,2.8857,79200.0
2009-01-07 13:30:00,3.3,3.31,3.3,3.31,86400.0,2.8857,2.8944,2.8857,2.8944,86400.0
2009-01-07 13:35:00,3.31,3.31,3.31,3.31,52000.0,2.8944,2.8944,2.8944,2.8944,52000.0
2009-01-07 13:40:00,3.31,3.31,3.29,3.3,200000.0,2.8944,2.8944,2.8769,2.8857,200000.0
2009-01-07 13:45:00,3.3,3.31,3.3,3.3,151200.0,2.8857,2.8944,2.8857,2.8857,151200.0
2009-01-07 13:50:00,3.3,3.3,3.3,3.3,120000.0,2.8857,2.8857,2.8857,2.8857,120000.0
2009-01-07 13:55:00,3.3,3.3,3.29,3.29,324800.0,2.8857,2.8857,2.8769,2.8769,324800.0
2009-01-07 14:00:00,3.29,3.29,3.28,3.29,68000.0,2.8769,2.8769,2.8682,2.8769,68000.0
2009-01-07 14:05:00,3.29,3.29,3.29,3.29,48000.0,2.8769,2.8769,2.8769,2.8769,48000.0
2009-01-07 14:10:00,3.29,3.3,3.28,3.3,580800.0,2.8769,2.8857,2.8682,2.8857,580800.0
2009-01-07 14:15:00,3.3,3.3,3.27,3.27,108800.0,2.8857,2.8857,2.8595,2.8595,108800.0
2009-01-07 14:20:00,3.27,3.27,3.26,3.27,113600.0,2.8595,2.8595,2.8507,2.8595,113600.0
2009-01-07 14:25:00,3.27,3.27,3.26,3.27,96000.0,2.8595,2.8595,2.8507,2.8595,96000.0
2009-01-07 14:30:00,3.27,3.27,3.26,3.27,109600.0,2.8595,2.8595,2.8507,2.8595,109600.0
2009-01-07 14:35:00,3.27,3.28,3.26,3.27,113600.0,2.8595,2.8682,2.8507,2.8595,113600.0
2009-01-07 14:40:00,3.27,3.28,3.26,3.28,112000.0,2.8595,2.8682,2.8507,2.8682,112000.0
2009-01-07 14:45:00,3.28,3.28,3.26,3.27,102400.0,2.8682,2.8682,2.8507,2.8595,102400.0
2009-01-07 14:50:00,3.26,3.28,3.26,3.27,209600.0,2.8507,2.8682,2.8507,2.8595,209600.0
2009-01-07 14:55:00,3.27,3.27,3.26,3.27,139200.0,2.8595,2.8595,2.8507,2.8595,139200.0
2009-01-07 15:00:00,3.26,3.27,3.26,3.26,128000.0,2.8507,2.8595,2.8507,2.8507,128000.0
2009-01-07 15:05:00,3.26,3.26,3.24,3.25,193600.0,2.8507,2.8507,2.8332,2.842,193600.0
2009-01-07 15:10:00,3.25,3.26,3.24,3.25,279200.0,2.842,2.8507,2.8332,2.842,279200.0
2009-01-07 15:15:00,3.26,3.26,3.24,3.26,340800.0,2.8507,2.8507,2.8332,2.8507,340800.0
2009-01-07 15:20:00,3.26,3.27,3.26,3.26,160800.0,2.8507,2.8595,2.8507,2.8507,160800.0
2009-01-07 15:25:00,3.26,3.27,3.26,3.26,226400.0,2.8507,2.8595,2.8507,2.8507,226400.0
2009-01-07 15:30:00,3.26,3.28,3.26,3.27,136000.0,2.8507,2.8682,2.8507,2.8595,136000.0
2009-01-07 15:35:00,3.27,3.27,3.26,3.26,193600.0,2.8595,2.8595,2.8507,2.8507,193600.0
2009-01-07 15:40:00,3.26,3.26,3.25,3.26,148800.0,2.8507,2.8507,2.842,2.8507,148800.0
2009-01-07 15:45:00,3.26,3.27,3.26,3.26,232000.0,2.8507,2.8595,2.8507,2.8507,232000.0
2009-01-07 15:50:00,3.26,3.27,3.26,3.26,348800.0,2.8507,2.8595,2.8507,2.8507,348800.0
2009-01-07 15:55:00,3.26,3.28,3.26,3.27,352000.0,2.8507,2.8682,2.8507,2.8595,352000.0
2009-01-08 09:30:00,3.19,3.29,3.19,3.25,96800.0,2.7895,2.8769,2.7895,2.842,96800.0
2009-01-08 09:35:00,3.25,3.25,3.2,3.21,238400.0,2.842,2.842,2.7982,2.807,238400.0
2009-01-08 09:40:00,3.21,3.22,3.2,3.22,131200.0,2.807,2.8157,2.7982,2.8157,131200.0
2009-01-08 09:45:00,3.21,3.22,3.21,3.21,77600.0,2.807,2.8157,2.807,2.807,77600.0
2009-01-08 09:50:00,3.2,3.21,3.19,3.19,100800.0,2.7982,2.807,2.7895,2.7895,100800.0
2009-01-08 09:55:00,3.19,3.2,3.19,3.19,73600.0,2.7895,2.7982,2.7895,2.7895,73600.0
2009-01-08 10:00:00,3.19,3.2,3.19,3.19,60800.0,2.7895,2.7982,2.7895,2.7895,60800.0
2009-01-08 10:05:00,3.19,3.22,3.19,3.21,82400.0,2.7895,2.8157,2.7895,2.807,82400.0
2009-01-08 10:10:00,3.21,3.22,3.2,3.2,80800.0,2.807,2.8157,2.7982,2.7982,80800.0
2009-01-08 10:15:00,3.2,3.21,3.19,3.19,86400.0,2.7982,2.807,2.7895,2.7895,86400.0
2009-01-08 10:20:00,3.19,3.2,3.19,3.19,60800.0,2.7895,2.7982,2.7895,2.7895,60800.0
2009-01-08 10:25:00,3.19,3.21,3.19,3.21,55200.0,2.7895,2.807,2.7895,2.807,55200.0
2009-01-08 10:30:00,3.21,3.21,3.19,3.2,104800.0,2.807,2.807,2.7895,2.7982,104800.0
2009-01-08 10:35:00,3.2,3.22,3.2,3.22,168800.0,2.7982,2.8157,2.7982,2.8157,168800.0
2009-01-08 10:40:00,3.22,3.23,3.22,3.23,191200.0,2.8157,2.8245,2.8157,2.8245,191200.0
2009-01-08 10:45:00,3.23,3.23,3.21,3.22,123200.0,2.8245,2.8245,2.807,2.8157,123200.0
2009-01-08 10:50:00,3.22,3.23,3.22,3.23,121600.0,2.8157,2.8245,2.8157,2.8245,121600.0
2009-01-08 10:55:00,3.23,3.23,3.22,3.23,120800.0,2.8245,2.8245,2.8157,2.8245,120800.0
2009-01-08 11:00:00,3.23,3.24,3.23,3.24,128000.0,2.8245,2.8332,2.8245,2.8332,128000.0
2009-01-08 11:05:00,3.24,3.25,3.23,3.23,119200.0,2.8332,2.842,2.8245,2.8245,119200.0
2009-01-08 11:10:00,3.23,3.23,3.22,3.23,85600.0,2.8245,2.8245,2.8157,2.8245,85600.0
2009-01-08 11:15:00,3.23,3.23,3.23,3.23,48000.0,2.8245,2.8245,2.8245,2.8245,48000.0
2009-01-08 11:20:00,3.23,3.23,3.23,3.23,20000.0,2.8245,2.8245,2.8245,2.8245,20000.0
2009-01-08 11:25:00,3.23,3.23,3.21,3.21,59200.0,2.8245,2.8245,2.807,2.807,59200.0
2009-01-08 11:30:00,3.21,3.21,3.2,3.21,94400.0,2.807,2.807,2.7982,2.807,94400.0
2009-01-08 11:35:00,3.21,3.22,3.21,3.22,51200.0,2.807,2.8157,2.807,2.8157,51200.0
2009-01-08 11:40:00,3.23,3.24,3.23,3.24,62400.0,2.8245,2.8332,2.8245,2.8332,62400.0
2009-01-08 11:45:00,3.23,3.24,3.23,3.24,112800.0,2.8245,2.8332,2.8245,2.8332,112800.0
2009-01-08 11:50:00,3.24,3.24,3.23,3.24,202400.0,2.8332,2.8332,2.8245,2.8332,202400.0
2009-01-08 11:55:00,3.24,3.25,3.24,3.24,196800.0,2.8332,2.842,2.8332,2.8332,196800.0
2009-01-08 12:00:00,3.24,3.25,3.24,3.24,136000.0,2.8332,2.842,2.8332,2.8332,136000.0
2009-01-08 12:05:00,3.24,3.25,3.24,3.25,111200.0,2.8332,2.842,2.8332,2.842,111200.0
2009-01-08 12:10:00,3.25,3.27,3.25,3.27,137600.0,2.842,2.8595,2.842,2.8595,137600.0
2009-01-08 12:15:00,3.27,3.27,3.25,3.26,152000.0,2.8595,2.8595,2.842,2.8507,152000.0
2009-01-08 12:20:00,3.26,3.26,3.25,3.25,68000.0,2.8507,2.8507,2.842,2.842,68000.0
2009-01-08 12:25:00,3.25,3.25,3.25,3.25,44000.0,2.842,2.842,2.842,2.842,44000.0
2009-01-08 12:30:00,3.25,3.26,3.25,3.25,141600.0,2.842,2.8507,2.842,2.842,141600.0
2009-01-08 12:35:00,3.25,3.26,3.25,3.25,97600.0,2.842,2.8507,2.842,2.842,97600.0
2009-01-08 12:40:00,3.25,3.27,3.25,3.26,150400.0,2.842,2.8595,2.842,2.8507,150400.0
2009-01-08 12:45:00,3.26,3.27,3.26,3.26,145600.0,2.8507,2.8595,2.8507,2.8507,145600.0
2009-01-08 12:50:00,3.26,3.27,3.26,3.27,123200.0,2.8507,2.8595,2.8507,2.8595,123200.0
2009-01-08 12:55:00,3.27,3.27,3.26,3.26,140000.0,2.8595,2.8595,2.8507,2.8507,140000.0
2009-01-08 13:00:00,3.26,3.26,3.25,3.25,95200.0,2.8507,2.8507,2.842,2.842,95200.0
2009-01-08 13:05:00,3.25,3.26,3.24,3.24,89600.0,2.842,2.8507,2.8332,2.8332,89600.0
2009-01-08 13:10:00,3.24,3.25,3.24,3.24,79200.0,2.8332,2.842,2.8332,2.8332,79200.0
2009-01-08 13:15:00,3.24,3.24,3.23,3.23,87200.0,2.8332,2.8332,2.8245,2.8245,87200.0
2009-01-08 13:20:00,3.23,3.25,3.23,3.25,152000.0,2.8245,2.842,2.8245,2.842,152000.0
2009-01-08 13:25:00,3.25,3.26,3.25,3.25,219200.0,2.842,2.8507,2.842,2.842,219200.0
2009-01-08 13:30:00,3.25,3.25,3.25,3.25,120800.0,2.842,2.842,2.842,2.842,120800.0
2009-01-08 13:35:00,3.25,3.25,3.24,3.25,159200.0,2.842,2.842,2.8332,2.842,159200.0
2009-01-08 13:40:00,3.25,3.25,3.25,3.25,95200.0,2.842,2.842,2.842,2.842,95200.0
2009-01-08 13:45:00,3.25,3.27,3.25,3.26,196000.0,2.842,2.8595,2.842,2.8507,196000.0
2009-01-08 13:50:00,3.26,3.26,3.25,3.25,165600.0,2.8507,2.8507,2.842,2.842,165600.0
2009-01-08 13:55:00,3.25,3.26,3.25,3.26,188800.0,2.842,2.8507,2.842,2.8507,188800.0
2009-01-08 14:00:00,3.26,3.26,3.25,3.26,160000.0,2.8507,2.8507,2.842,2.8507,160000.0
2009-01-08 14:05:00,3.26,3.28,3.26,3.27,156000.0,2.8507,2.8682,2.8507,2.8595,156000.0
2009-01-08 14:10:00,3.27,3.28,3.26,3.26,310400.0,2.8595,2.8682,2.8507,2.8507,310400.0
2009-01-08 14:15:00,3.26,3.28,3.26,3.28,159200.0,2.8507,2.8682,2.8507,2.8682,159200.0
2009-01-08 14:20:00,3.28,3.28,3.27,3.27,89600.0,2.8682,2.8682,2.8595,2.8595,89600.0
2009-01-08 14:25:00,3.27,3.28,3.27,3.27,112800.0,2.8595,2.8682,2.8595,2.8595,112800.0
2009-01-08 14:30:00,3.27,3.29,3.27,3.29,404000.0,2.8595,2.8769,2.8595,2.8769,404000.0
2009-01-08 14:35:00,3.29,3.29,3.28,3.29,304000.0,2.8769,2.8769,2.8682,2.8769,304000.0
2009-01-08 14:40:00,3.29,3.31,3.28,3.31,216000.0,2.8769,2.8944,2.8682,2.8944,216000.0
2009-01-08 14:45:00,3.31,3.32,3.31,3.32,315200.0,2.8944,2.9032,2.8944,2.9032,315200.0
2009-01-08 14:50:00,3.32,3.33,3.32,3.33,309600.0,2.9032,2.9119,2.9032,2.9119,309600.0
2009-01-08 14:55:00,3.33,3.33,3.32,3.32,339200.0,2.9119,2.9119,2.9032,2.9032,339200.0
2009-01-08 15:00:00,3.33,3.33,3.31,3.31,434400.0,2.9119,2.9119,2.8944,2.8944,434400.0
2009-01-08 15:05:00,3.31,3.31,3.3,3.3,340000.0,2.8944,2.8944,2.8857,2.8857,340000.0
2009-01-08 15:10:00,3.3,3.31,3.29,3.3,358400.0,2.8857,2.8944,2.8769,2.8857,358400.0
2009-01-08 15:15:00,3.3,3.3,3.29,3.29,263200.0,2.8857,2.8857,2.8769,2.8769,263200.0
2009-01-08 15:20:00,3.29,3.3,3.28,3.3,370400.0,2.8769,2.8857,2.8682,2.8857,370400.0
2009-01-08 15:25:00,3.3,3.31,3.29,3.29,339200.0,2.8857,2.8944,2.8769,2.8769,339200.0
2009-01-08 15:30:00,3.29,3.3,3.28,3.28,585600.0,2.8769,2.8857,2.8682,2.8682,585600.0
2009-01-08 15:35:00,3.28,3.28,3.26,3.28,445600.0,2.8682,2.8682,2.8507,2.8682,445600.0
2009-01-08 15:40:00,3.28,3.29,3.28,3.29,436000.0,2.8682,2.8769,2.8682,2.8769,436000.0
2009-01-08 15:45:00,3.29,3.3,3.29,3.3,352800.0,2.8769,2.8857,2.8769,2.8857,352800.0
2009-01-08 15:50:00,3.3,3.31,3.3,3.3,410400.0,2.8857,2.8944,2.8857,2.8857,410400.0
2009-01-08 15:55:00,3.3,3.31,3.3,3.31,531200.0,2.8857,2.8944,2.8857,2.8944,531200.0
2009-01-09 09:30:00,3.31,3.32,3.3,3.3,90400.0,2.8944,2.9032,2.8857,2.8857,90400.0
2009-01-09 09:35:00,3.3,3.33,3.29,3.3,178400.0,2.8857,2.9119,2.8769,2.8857,178400.0
2009-01-09 09:40:00,3.29,3.3,3.27,3.28,137600.0,2.8769,2.8857,2.8595,2.8682,137600.0
2009-01-09 09:45:00,3.28,3.28,3.26,3.26,144800.0,2.8682,2.8682,2.8507,2.8507,144800.0
2009-01-09 09:50:00,3.26,3.26,3.24,3.25,140800.0,2.8507,2.8507,2.8332,2.842,140800.0
2009-01-09 09:55:00,3.25,3.26,3.23,3.26,89600.0,2.842,2.8507,2.8245,2.8507,89600.0
2009-01-09 10:00:00,3.26,3.28,3.24,3.27,109600.0,2.8507,2.8682,2.8332,2.8595,109600.0
2009-01-09 10:05:00,3.27,3.28,3.26,3.27,83200.0,2.8595,2.8682,2.8507,2.8595,83200.0
2009-01-09 10:10:00,3.27,3.27,3.26,3.27,81600.0,2.8595,2.8595,2.8507,2.8595,81600.0
2009-01-09 10:15:00,3.27,3.27,3.26,3.26,112000.0,2.8595,2.8595,2.8507,2.8507,112000.0
2009-01-09 10:20:00,3.26,3.27,3.25,3.26,73600.0,2.8507,2.8595,2.842,2.8507,73600.0
2009-01-09 10:25:00,3.26,3.26,3.25,3.25,85600.0,2.8507,2.8507,2.842,2.842,85600.0
2009-01-09 10:30:00,3.24,3.24,3.24,3.24,128000.0,2.8332,2.8332,2.8332,2.8332,128000.0
2009-01-09 10:35:00,3.24,3.24,3.23,3.23,190400.0,2.8332,2.8332,2.8245,2.8245,190400.0
2009-01-09 10:40:00,3.23,3.24,3.23,3.24,70400.0,2.8245,2.8332,2.8245,2.8332,70400.0
2009-01-09 10:45:00,3.24,3.25,3.24,3.25,139200.0,2.8332,2.842,2.8332,2.842,139200.0
2009-01-09 10:50:00,3.25,3.26,3.24,3.25,72000.0,2.842,2.8507,2.8332,2.842,72000.0
2009-01-09 10:55:00,3.25,3.25,3.24,3.24,77600.0,2.842,2.842,2.8332,2.8332,77600.0
2009-01-09 11:00:00,3.24,3.25,3.24,3.25,72800.0,2.8332,2.842,2.8332,2.842,72800.0
2009-01-09 11:05:00,3.25,3.26,3.25,3.26,137600.0,2.842,2.8507,2.842,2.8507,137600.0
2009-01-09 11:10:00,3.26,3.26,3.25,3.25,159200.0,2.8507,2.8507,2.842,2.842,159200.0
2009-01-09 11:15:00,3.25,3.25,3.24,3.24,123200.0,2.842,2.842,2.8332,2.8332,123200.0
2009-01-09 11:20:00,3.24,3.27,3.24,3.26,130400.0,2.8332,2.8595,2.8332,2.8507,130400.0
2009-01-09 11:25:00,3.27,3.27,3.26,3.26,80800.0,2.8595,2.8595,2.8507,2.8507,80800.0
2009-01-09 11:30:00,3.26,3.26,3.25,3.25,61600.0,2.8507,2.8507,2.842,2.842,61600.0
2009-01-09 11:35:00,3.25,3.26,3.25,3.26,76000.0,2.842,2.8507,2.842,2.8507,76000.0
2009-01-09 11:40:00,3.26,3.26,3.24,3.25,73600.0,2.8507,2.8507,2.8332,2.842,73600.0
2009-01-09 11:45:00,3.24,3.25,3.24,3.25,48800.0,2.8332,2.842,2.8332,2.842,48800.0
2009-01-09 11:50:00,3.25,3.25,3.24,3.25,72000.0,2.842,2.842,2.8332,2.842,72000.0
2009-01-09 11:55:00,3.25,3.26,3.25,3.26,34400.0,2.842,2.8507,2.842,2.8507,34400.0
2009-01-09 12:00:00,3.26,3.27,3.25,3.26,128000.0,2.8507,2.8595,2.842,2.8507,128000.0
2009-01-09 12:05:00,3.26,3.28,3.26,3.28,193600.0,2.8507,2.8682,2.8507,2.8682,193600.0
2009-01-09 12:10:00,3.28,3.28,3.27,3.27,137600.0,2.8682,2.8682,2.8595,2.8595,137600.0
2009-01-09 12:15:00,3.27,3.27,3.26,3.26,44000.0,2.8595,2.8595,2.8507,2.8507,44000.0
2009-01-09 12:20:00,3.26,3.26,3.25,3.26,72800.0,2.8507,2.8507,2.842,2.8507,72800.0
2009-01-09 12:25:00,3.26,3.26,3.26,3.26,79200.0,2.8507,2.8507,2.8507,2.8507,79200.0
2009-01-09 12:30:00,3.26,3.26,3.25,3.26,54400.0,2.8507,2.8507,2.842,2.8507,54400.0
2009-01-09 12:35:00,3.26,3.27,3.26,3.27,95200.0,2.8507,2.8595,2.8507,2.8595,95200.0
2009-01-09 12:40:00,3.26,3.27,3.26,3.26,184800.0,2.8507,2.8595,2.8507,2.8507,184800.0
2009-01-09 12:45:00,3.26,3.26,3.26,3.26,131200.0,2.8507,2.8507,2.8507,2.8507,131200.0
2009-01-09 12:50:00,3.26,3.26,3.26,3.26,67200.0,2.8507,2.8507,2.8507,2.8507,67200.0
2009-01-09 12:55:00,3.26,3.26,3.26,3.26,90400.0,2.8507,2.8507,2.8507,2.8507,90400.0
2009-01-09 13:00:00,3.26,3.27,3.26,3.27,293600.0,2.8507,2.8595,2.8507,2.8595,293600.0
2009-01-09 13:05:00,3.27,3.27,3.24,3.25,189600.0,2.8595,2.8595,2.8332,2.842,189600.0
2009-01-09 13:10:00,3.25,3.25,3.25,3.25,42400.0,2.842,2.842,2.842,2.842,42400.0
2009-01-09 13:15:00,3.25,3.26,3.25,3.25,151200.0,2.842,2.8507,2.842,2.842,151200.0
2009-01-09 13:20:00,3.25,3.25,3.24,3.25,166400.0,2.842,2.842,2.8332,2.842,166400.0
2009-01-09 13:25:00,3.25,3.25,3.25,3.25,48000.0,2.842,2.842,2.842,2.842,48000.0
2009-01-09 13:30:00,3.25,3.25,3.25,3.25,107200.0,2.842,2.842,2.842,2.842,107200.0
2009-01-09 13:35:00,3.25,3.26,3.25,3.26,98400.0,2.842,2.8507,2.842,2.8507,98400.0
2009-01-09 13:40:00,3.26,3.27,3.26,3.26,104800.0,2.8507,2.8595,2.8507,2.8507,104800.0
2009-01-09 13:45:00,3.26,3.26,3.26,3.26,87200.0,2.8507,2.8507,2.8507,2.8507,87200.0
2009-01-09 13:50:00,3.26,3.26,3.26,3.26,164800.0,2.8507,2.8507,2.8507,2.8507,164800.0
2009-01-09 13:55:00,3.26,3.26,3.25,3.26,123200.0,2.8507,2.8507,2.842,2.8507,123200.0
2009-01-09 14:00:00,3.26,3.27,3.25,3.26,120000.0,2.8507,2.8595,2.842,2.8507,120000.0
2009-01-09 14:05:00,3.27,3.27,3.27,3.27,100000.0,2.8595,2.8595,2.8595,2.8595,100000.0
2009-01-09 14:10:00,3.27,3.27,3.27,3.27,126400.0,2.8595,2.8595,2.8595,2.8595,126400.0
2009-01-09 14:15:00,3.27,3.28,3.27,3.28,115200.0,2.8595,2.8682,2.8595,2.8682,115200.0
2009-01-09 14:20:00,3.28,3.28,3.28,3.28,82400.0,2.8682,2.8682,2.8682,2.8682,82400.0
2009-01-09 14:25:00,3.28,3.28,3.27,3.27,128000.0,2.8682,2.8682,2.8595,2.8595,128000.0
2009-01-09 14:30:00,3.27,3.28,3.27,3.28,305600.0,2.8595,2.8682,2.8595,2.8682,305600.0
2009-01-09 14:35:00,3.28,3.28,3.27,3.27,143200.0,2.8682,2.8682,2.8595,2.8595,143200.0
2009-01-09 14:40:00,3.27,3.28,3.27,3.27,150400.0,2.8595,2.8682,2.8595,2.8595,150400.0
2009-01-09 14:45:00,3.27,3.28,3.27,3.27,276000.0,2.8595,2.8682,2.8595,2.8595,276000.0
2009-01-09 14:50:00,3.27,3.28,3.26,3.28,140800.0,2.8595,2.8682,2.8507,2.8682,140800.0
2009-01-09 14:55:00,3.28,3.28,3.27,3.28,120800.0,2.8682,2.8682,2.8595,2.8682,120800.0
2009-01-09 15:00:00,3.28,3.29,3.27,3.28,124000.0,2.8682,2.8769,2.8595,2.8682,124000.0
2009-01-09 15:05:00,3.29,3.29,3.27,3.27,133600.0,2.8769,2.8769,2.8595,2.8595,133600.0
2009-01-09 15:10:00,3.27,3.27,3.26,3.27,144800.0,2.8595,2.8595,2.8507,2.8595,144800.0
2009-01-09 15:15:00,3.27,3.27,3.26,3.27,164800.0,2.8595,2.8595,2.8507,2.8595,164800.0
2009-01-09 15:20:00,3.28,3.28,3.27,3.28,228000.0,2.8682,2.8682,2.8595,2.8682,228000.0
2009-01-09 15:25:00,3.27,3.28,3.27,3.28,472000.0,2.8595,2.8682,2.8595,2.8682,472000.0
2009-01-09 15:30:00,3.28,3.29,3.28,3.29,265600.0,2.8682,2.8769,2.8682,2.8769,265600.0
2009-01-09 15:35:00,3.28,3.29,3.28,3.28,278400.0,2.8682,2.8769,2.8682,2.8682,278400.0
2009-01-09 15:40:00,3.28,3.28,3.27,3.27,290400.0,2.8682,2.8682,2.8595,2.8595,290400.0
2009-01-09 15:45:00,3.27,3.28,3.26,3.26,456000.0,2.8595,2.8682,2.8507,2.8507,456000.0
2009-01-09 15:50:00,3.26,3.27,3.25,3.26,463200.0,2.8507,2.8595,2.842,2.8507,463200.0
2009-01-09 15:55:00,3.26,3.27,3.25,3.26,414400.0,2.8507,2.8595,2.842,2.8507,414400.0
2009-01-12 09:30:00,3.23,3.24,3.21,3.21,170400.0,2.8245,2.8332,2.807,2.807,170400.0
2009-01-12 09:35:00,3.21,3.21,3.15,3.18,307200.0,2.807,2.807,2.7545,2.7808,307200.0
2009-01-12 09:40:00,3.18,3.18,3.13,3.14,274400.0,2.7808,2.7808,2.737,2.7458,274400.0
2009-01-12 09:45:00,3.14,3.16,3.13,3.15,128800.0,2.7458,2.7633,2.737,2.7545,128800.0
2009-01-12 09:50:00,3.15,3.17,3.15,3.17,68000.0,2.7545,2.772,2.7545,2.772,68000.0
2009-01-12 09:55:00,3.17,3.18,3.17,3.18,110400.0,2.772,2.7808,2.772,2.7808,110400.0
2009-01-12 10:00:00,3.18,3.19,3.16,3.17,115200.0,2.7808,2.7895,2.7633,2.772,115200.0
2009-01-12 10:05:00,3.17,3.18,3.16,3.16,76000.0,2.772,2.7808,2.7633,2.7633,76000.0
2009-01-12 10:10:00,3.16,3.16,3.14,3.15,103200.0,2.7633,2.7633,2.7458,2.7545,103200.0
2009-01-12 10:15:00,3.15,3.15,3.14,3.14,103200.0,2.7545,2.7545,2.7458,2.7458,103200.0
2009-01-12 10:20:00,3.14,3.14,3.12,3.12,268000.0,2.7458,2.7458,2.7283,2.7283,268000.0
2009-01-12 10:25:00,3.12,3.12,3.11,3.12,243200.0,2.7283,2.7283,2.7195,2.7283,243200.0
2009-01-12 10:30:00,3.12,3.13,3.11,3.13,313600.0,2.7283,2.737,2.7195,2.737,313600.0
2009-01-12 10:35:00,3.13,3.14,3.13,3.14,104800.0,2.737,2.7458,2.737,2.7458,104800.0
2009-01-12 10:40:00,3.14,3.15,3.14,3.14,147200.0,2.7458,2.7545,2.7458,2.7458,147200.0
2009-01-12 10:45:00,3.14,3.14,3.12,3.12,186400.0,2.7458,2.7458,2.7283,2.7283,186400.0
2009-01-12 10:50:00,3.13,3.13,3.12,3.13,148000.0,2.737,2.737,2.7283,2.737,148000.0
2009-01-12 10:55:00,3.13,3.13,3.12,3.12,178400.0,2.737,2.737,2.7283,2.7283,178400.0
2009-01-12 11:00:00,3.12,3.13,3.12,3.12,72000.0,2.7283,2.737,2.7283,2.7283,72000.0
2009-01-12 11:05:00,3.12,3.12,3.11,3.12,108000.0,2.7283,2.7283,2.7195,2.7283,108000.0
2009-01-12 11:10:00,3.11,3.12,3.11,3.12,64000.0,2.7195,2.7283,2.7195,2.7283,64000.0
2009-01-12 11:15:00,3.12,3.12,3.11,3.11,94400.0,2.7283,2.7283,2.7195,2.7195,94400.0
2009-01-12 11:20:00,3.11,3.11,3.09,3.09,262400.0,2.7195,2.7195,2.7021,2.7021,262400.0
2009-01-12 11:25:00,3.09,3.09,3.08,3.08,279200.0,2.7021,2.7021,2.6933,2.6933,279200.0
2009-01-12 11:30:00,3.09,3.09,3.08,3.08,76000.0,2.7021,2.7021,2.6933,2.6933,76000.0
2009-01-12 11:35:00,3.08,3.08,3.07,3.07,80800.0,2.6933,2.6933,2.6846,2.6846,80800.0
2009-01-12 11:40:00,3.07,3.07,3.06,3.07,214400.0,2.6846,2.6846,2.6758,2.6846,214400.0
2009-01-12 11:45:00,3.07,3.07,3.06,3.06,70400.0,2.6846,2.6846,2.6758,2.6758,70400.0
2009-01-12 11:50:00,3.06,3.06,3.06,3.06,109600.0,2.6758,2.6758,2.6758,2.6758,109600.0
2009-01-12 11:55:00,3.06,3.06,3.06,3.06,51200.0,2.6758,2.6758,2.6758,2.6758,51200.0
2009-01-12 12:00:00,3.06,3.06,3.06,3.06,144000.0,2.6758,2.6758,2.6758,2.6758,144000.0
2009-01-12 12:05:00,3.06,3.07,3.06,3.07,115200.0,2.6758,2.6846,2.6758,2.6846,115200.0
2009-01-12 12:10:00,3.07,3.08,3.07,3.08,127200.0,2.6846,2.6933,2.6846,2.6933,127200.0
2009-01-12 12:15:00,3.08,3.09,3.08,3.09,41600.0,2.6933,2.7021,2.6933,2.7021,41600.0
2009-01-12 12:20:00,3.09,3.09,3.09,3.09,25600.0,2.7021,2.7021,2.7021,2.7021,25600.0
2009-01-12 12:25:00,3.09,3.09,3.09,3.09,56000.0,2.7021,2.7021,2.7021,2.7021,56000.0
2009-01-12 12:30:00,3.09,3.09,3.09,3.09,31200.0,2.7021,2.7021,2.7021,2.7021,31200.0
2009-01-12 12:35:00,3.09,3.1,3.09,3.1,51200.0,2.7021,2.7108,2.7021,2.7108,51200.0
2009-01-12 12:40:00,3.1,3.1,3.1,3.1,35200.0,2.7108,2.7108,2.7108,2.7108,35200.0
2009-01-12 12:45:00,3.1,3.1,3.09,3.1,106400.0,2.7108,2.7108,2.7021,2.7108,106400.0
2009-01-12 12:50:00,3.1,3.1,3.09,3.09,130400.0,2.7108,2.7108,2.7021,2.7021,130400.0
2009-01-12 12:55:00,3.09,3.1,3.09,3.1,76800.0,2.7021,2.7108,2.7021,2.7108,76800.0
2009-01-12 13:00:00,3.1,3.1,3.1,3.1,67200.0,2.7108,2.7108,2.7108,2.7108,67200.0
2009-01-12 13:05:00,3.1,3.1,3.1,3.1,65600.0,2.7108,2.7108,2.7108,2.7108,65600.0
2009-01-12 13:10:00,3.11,3.11,3.11,3.11,42400.0,2.7195,2.7195,2.7195,2.7195,42400.0
2009-01-12 13:15:00,3.11,3.11,3.11,3.11,333600.0,2.7195,2.7195,2.7195,2.7195,333600.0
2009-01-12 13:20:00,3.11,3.11,3.11,3.11,95200.0,2.7195,2.7195,2.7195,2.7195,95200.0
2009-01-12 13:25:00,3.11,3.11,3.1,3.11,72800.0,2.7195,2.7195,2.7108,2.7195,72800.0
2009-01-12 13:30:00,3.11,3.11,3.11,3.11,45600.0,2.7195,2.7195,2.7195,2.7195,45600.0
2009-01-12 13:35:00,3.11,3.11,3.1,3.1,95200.0,2.7195,2.7195,2.7108,2.7108,95200.0
2009-01-12 13:40:00,3.1,3.1,3.1,3.1,44800.0,2.7108,2.7108,2.7108,2.7108,44800.0
2009-01-12 13:45:00,3.1,3.11,3.1,3.1,119200.0,2.7108,2.7195,2.7108,2.7108,119200.0
2009-01-12 13:50:00,3.1,3.1,3.1,3.1,88000.0,2.7108,2.7108,2.7108,2.7108,88000.0
2009-01-12 13:55:00,3.1,3.1,3.09,3.09,134400.0,2.7108,2.7108,2.7021,2.7021,134400.0
2009-01-12 14:00:00,3.09,3.09,3.08,3.08,109600.0,2.7021,2.7021,2.6933,2.6933,109600.0
2009-01-12 14:05:00,3.07,3.08,3.07,3.07,108000.0,2.6846,2.6933,2.6846,2.6846,108000.0
2009-01-12 14:10:00,3.08,3.08,3.08,3.08,180800.0,2.6933,2.6933,2.6933,2.6933,180800.0
2009-01-12 14:15:00,3.08,3.09,3.08,3.08,80000.0,2.6933,2.7021,2.6933,2.6933,80000.0
2009-01-12 14:20:00,3.08,3.09,3.08,3.08,106400.0,2.6933,2.7021,2.6933,2.6933,106400.0
2009-01-12 14:25:00,3.08,3.09,3.08,3.09,96800.0,2.6933,2.7021,2.6933,2.7021,96800.0
2009-01-12 14:30:00,3.09,3.09,3.07,3.07,96800.0,2.7021,2.7021,2.6846,2.6846,96800.0
2009-01-12 14:35:00,3.07,3.07,3.07,3.07,60000.0,2.6846,2.6846,2.6846,2.6846,60000.0
2009-01-12 14:40:00,3.07,3.07,3.06,3.06,66400.0,2.6846,2.6846,2.6758,2.6758,66400.0
2009-01-12 14:45:00,3.06,3.06,3.05,3.06,109600.0,2.6758,2.6758,2.6671,2.6758,109600.0
2009-01-12 14:50:00,3.06,3.06,3.05,3.06,199200.0,2.6758,2.6758,2.6671,2.6758,199200.0
2009-01-12 14:55:00,3.05,3.06,3.05,3.06,115200.0,2.6671,2.6758,2.6671,2.6758,115200.0
2009-01-12 15:00:00,3.06,3.07,3.06,3.07,124000.0,2.6758,2.6846,2.6758,2.6846,124000.0
2009-01-12 15:05:00,3.07,3.07,3.05,3.07,179200.0,2.6846,2.6846,2.6671,2.6846,179200.0
2009-01-12 15:10:00,3.07,3.07,3.06,3.06,258400.0,2.6846,2.6846,2.6758,2.6758,258400.0
2009-01-12 15:15:00,3.06,3.07,3.06,3.06,112800.0,2.6758,2.6846,2.6758,2.6758,112800.0
2009-01-12 15:20:00,3.06,3.07,3.06,3.07,162400.0,2.6758,2.6846,2.6758,2.6846,162400.0
2009-01-12 15:25:00,3.07,3.08,3.07,3.07,214400.0,2.6846,2.6933,2.6846,2.6846,214400.0
2009-01-12 15:30:00,3.07,3.08,3.06,3.06,292800.0,2.6846,2.6933,2.6758,2.6758,292800.0
2009-01-12 15:35:00,3.06,3.07,3.06,3.07,235200.0,2.6758,2.6846,2.6758,2.6846,235200.0
2009-01-12 15:40:00,3.07,3.08,3.06,3.08,448000.0,2.6846,2.6933,2.6758,2.6933,448000.0
2009-01-12 15:45:00,3.08,3.09,3.08,3.09,409600.0,2.6933,2.7021,2.6933,2.7021,409600.0
2009-01-12 15:50:00,3.09,3.1,3.09,3.09,496000.0,2.7021,2.7108,2.7021,2.7021,496000.0
2009-01-12 15:55:00,3.09,3.09,3.08,3.08,624000.0,2.7021,2.7021,2.6933,2.6933,624000.0
2009-01-13 09:30:00,2.93,2.96,2.82,2.88,1283200.0,2.5621,2.5884,2.466,2.5184,1283200.0
2009-01-13 09:35:00,2.88,2.96,2.88,2.93,858400.0,2.5184,2.5884,2.5184,2.5621,858400.0
2009-01-13 09:40:00,2.93,2.95,2.93,2.93,1081600.0,2.5621,2.5796,2.5621,2.5621,1081600.0
2009-01-13 09:45:00,2.94,2.97,2.93,2.95,648800.0,2.5709,2.5971,2.5621,2.5796,648800.0
2009-01-13 09:50:00,2.95,2.95,2.93,2.94,352800.0,2.5796,2.5796,2.5621,2.5709,352800.0
2009-01-13 09:55:00,2.94,2.96,2.94,2.94,534400.0,2.5709,2.5884,2.5709,2.5709,534400.0
2009-01-13 10:00:00,2.94,2.96,2.93,2.95,384000.0,2.5709,2.5884,2.5621,2.5796,384000.0
2009-01-13 10:05:00,2.95,2.96,2.94,2.95,405600.0,2.5796,2.5884,2.5709,2.5796,405600.0
2009-01-13 10:10:00,2.95,2.96,2.95,2.95,649600.0,2.5796,2.5884,2.5796,2.5796,649600.0
2009-01-13 10:15:00,2.95,2.96,2.95,2.95,146400.0,2.5796,2.5884,2.5796,2.5796,146400.0
2009-01-13 10:20:00,2.95,2.95,2.93,2.93,185600.0,2.5796,2.5796,2.5621,2.5621,185600.0
2009-01-13 10:25:00,2.93,2.94,2.93,2.94,131200.0,2.5621,2.5709,2.5621,2.5709,131200.0
2009-01-13 10:30:00,2.94,2.94,2.92,2.92,407200.0,2.5709,2.5709,2.5534,2.5534,407200.0
2009-01-13 10:35:00,2.92,2.93,2.91,2.92,538400.0,2.5534,2.5621,2.5447,2.5534,538400.0
2009-01-13 10:40:00,2.92,2.92,2.9,2.9,272800.0,2.5534,2.5534,2.5359,2.5359,272800.0
2009-01-13 10:45:00,2.9,2.91,2.9,2.91,280000.0,2.5359,2.5447,2.5359,2.5447,280000.0
2009-01-13 10:50:00,2.91,2.92,2.9,2.92,356800.0,2.5447,2.5534,2.5359,2.5534,356800.0
2009-01-13 10:55:00,2.92,2.92,2.9,2.91,284000.0,2.5534,2.5534,2.5359,2.5447,284000.0
2009-01-13 11:00:00,2.91,2.91,2.9,2.9,249600.0,2.5447,2.5447,2.5359,2.5359,249600.0
2009-01-13 11:05:00,2.9,2.91,2.89,2.91,225600.0,2.5359,2.5447,2.5272,2.5447,225600.0
2009-01-13 11:10:00,2.91,2.91,2.89,2.9,160800.0,2.5447,2.5447,2.5272,2.5359,160800.0
2009-01-13 11:15:00,2.9,2.9,2.89,2.89,166400.0,2.5359,2.5359,2.5272,2.5272,166400.0
2009-01-13 11:20:00,2.89,2.89,2.88,2.89,131200.0,2.5272,2.5272,2.5184,2.5272,131200.0
2009-01-13 11:25:00,2.89,2.9,2.88,2.9,182400.0,2.5272,2.5359,2.5184,2.5359,182400.0
2009-01-13 11:30:00,2.9,2.9,2.89,2.9,144800.0,2.5359,2.5359,2.5272,2.5359,144800.0
2009-01-13 11:35:00,2.9,2.9,2.89,2.89,191200.0,2.5359,2.5359,2.5272,2.5272,191200.0
2009-01-13 11:40:00,2.89,2.9,2.88,2.88,419200.0,2.5272,2.5359,2.5184,2.5184,419200.0
2009-01-13 11:45:00,2.88,2.89,2.87,2.88,336800.0,2.5184,2.5272,2.5097,2.5184,336800.0
2009-01-13 11:50:00,2.87,2.88,2.87,2.87,441600.0,2.5097,2.5184,2.5097,2.5097,441600.0
2009-01-13 11:55:00,2.87,2.89,2.87,2.87,301600.0,2.5097,2.5272,2.5097,2.5097,301600.0
2009-01-13 12:00:00,2.87,2.88,2.87,2.87,452800.0,2.5097,2.5184,2.5097,2.5097,452800.0
2009-01-13 12:05:00,2.87,2.87,2.87,2.87,312800.0,2.5097,2.5097,2.5097,2.5097,312800.0
2009-01-13 12:10:00,2.87,2.87,2.85,2.85,532000.0,2.5097,2.5097,2.4922,2.4922,532000.0
2009-01-13 12:15:00,2.85,2.85,2.84,2.85,336000.0,2.4922,2.4922,2.4834,2.4922,336000.0
2009-01-13 12:20:00,2.85,2.87,2.85,2.87,231200.0,2.4922,2.5097,2.4922,2.5097,231200.0
2009-01-13 12:25:00,2.86,2.86,2.85,2.85,155200.0,2.5009,2.5009,2.4922,2.4922,155200.0
2009-01-13 12:30:00,2.85,2.86,2.85,2.85,222400.0,2.4922,2.5009,2.4922,2.4922,222400.0
2009-01-13 12:35:00,2.86,2.86,2.85,2.86,349600.0,2.5009,2.5009,2.4922,2.5009,349600.0
2009-01-13 12:40:00,2.86,2.86,2.84,2.84,216800.0,2.5009,2.5009,2.4834,2.4834,216800.0
2009-01-13 12:45:00,2.84,2.85,2.84,2.84,261600.0,2.4834,2.4922,2.4834,2.4834,261600.0
2009-01-13 12:50:00,2.84,2.85,2.84,2.84,302400.0,2.4834,2.4922,2.4834,2.4834,302400.0
2009-01-13 12:55:00,2.85,2.85,2.85,2.85,196800.0,2.4922,2.4922,2.4922,2.4922,196800.0
2009-01-13 13:00:00,2.85,2.85,2.85,2.85,269600.0,2.4922,2.4922,2.4922,2.4922,269600.0
2009-01-13 13:05:00,2.85,2.85,2.85,2.85,220800.0,2.4922,2.4922,2.4922,2.4922,220800.0
2009-01-13 13:10:00,2.85,2.86,2.85,2.85,278400.0,2.4922,2.5009,2.4922,2.4922,278400.0
2009-01-13 13:15:00,2.85,2.86,2.85,2.86,212800.0,2.4922,2.5009,2.4922,2.5009,212800.0
2009-01-13 13:20:00,2.86,2.86,2.85,2.85,352000.0,2.5009,2.5009,2.4922,2.4922,352000.0
2009-01-13 13:25:00,2.85,2.85,2.85,2.85,168800.0,2.4922,2.4922,2.4922,2.4922,168800.0
2009-01-13 13:30:00,2.85,2.86,2.85,2.86,333600.0,2.4922,2.5009,2.4922,2.5009,333600.0
2009-01-13 13:35:00,2.86,2.86,2.85,2.86,131200.0,2.5009,2.5009,2.4922,2.5009,131200.0
2009-01-13 13:40:00,2.86,2.86,2.85,2.85,265600.0,2.5009,2.5009,2.4922,2.4922,265600.0
2009-01-13 13:45:00,2.85,2.85,2.85,2.85,264000.0,2.4922,2.4922,2.4922,2.4922,264000.0
2009-01-13 13:50:00,2.85,2.85,2.85,2.85,204000.0,2.4922,2.4922,2.4922,2.4922,204000.0
2009-01-13 13:55:00,2.85,2.85,2.83,2.83,416800.0,2.4922,2.4922,2.4747,2.4747,416800.0
2009-01-13 14:00:00,2.83,2.83,2.82,2.83,163200.0,2.4747,2.4747,2.466,2.4747,163200.0
2009-01-13 14:05:00,2.83,2.84,2.83,2.84,176800.0,2.4747,2.4834,2.4747,2.4834,176800.0
2009-01-13 14:10:00,2.84,2.84,2.84,2.84,178400.0,2.4834,2.4834,2.4834,2.4834,178400.0
2009-01-13 14:15:00,2.84,2.84,2.84,2.84,95200.0,2.4834,2.4834,2.4834,2.4834,95200.0
2009-01-13 14:20:00,2.84,2.84,2.83,2.83,308800.0,2.4834,2.4834,2.4747,2.4747,308800.0
2009-01-13 14:25:00,2.83,2.83,2.82,2.82,268000.0,2.4747,2.4747,2.466,2.466,268000.0
2009-01-13 14:30:00,2.82,2.85,2.82,2.85,169600.0,2.466,2.4922,2.466,2.4922,169600.0
2009-01-13 14:35:00,2.84,2.85,2.84,2.85,204800.0,2.4834,2.4922,2.4834,2.4922,204800.0
2009-01-13 14:40:00,2.85,2.86,2.85,2.85,190400.0,2.4922,2.5009,2.4922,2.4922,190400.0
2009-01-13 14:45:00,2.85,2.86,2.85,2.86,521600.0,2.4922,2.5009,2.4922,2.5009,521600.0
2009-01-13 14:50:00,2.85,2.86,2.85,2.86,232800.0,2.4922,2.5009,2.4922,2.5009,232800.0
2009-01-13 14:55:00,2.86,2.86,2.85,2.85,345600.0,2.5009,2.5009,2.4922,2.4922,345600.0
2009-01-13 15:00:00,2.85,2.85,2.83,2.84,314400.0,2.4922,2.4922,2.4747,2.4834,314400.0
2009-01-13 15:05:00,2.84,2.84,2.82,2.83,287200.0,2.4834,2.4834,2.466,2.4747,287200.0
2009-01-13 15:10:00,2.82,2.83,2.82,2.83,394400.0,2.466,2.4747,2.466,2.4747,394400.0
2009-01-13 15:15:00,2.83,2.83,2.82,2.83,332800.0,2.4747,2.4747,2.466,2.4747,332800.0
2009-01-13 15:20:00,2.83,2.84,2.83,2.84,416000.0,2.4747,2.4834,2.4747,2.4834,416000.0
2009-01-13 15:25:00,2.84,2.84,2.83,2.84,312800.0,2.4834,2.4834,2.4747,2.4834,312800.0
2009-01-13 15:30:00,2.84,2.85,2.82,2.85,501600.0,2.4834,2.4922,2.466,2.4922,501600.0
2009-01-13 15:35:00,2.85,2.85,2.84,2.84,652800.0,2.4922,2.4922,2.4834,2.4834,652800.0
2009-01-13 15:40:00,2.84,2.85,2.84,2.85,532800.0,2.4834,2.4922,2.4834,2.4922,532800.0
2009-01-13 15:45:00,2.85,2.85,2.84,2.84,546400.0,2.4922,2.4922,2.4834,2.4834,546400.0
2009-01-13 15:50:00,2.84,2.85,2.84,2.84,768000.0,2.4834,2.4922,2.4834,2.4834,768000.0
2009-01-13 15:55:00,2.84,2.85,2.84,2.84,845600.0,2.4834,2.4922,2.4834,2.4834,845600.0
2009-01-14 09:30:00,2.75,2.8,2.75,2.79,203200.0,2.4047,2.4485,2.4047,2.4397,203200.0
2009-01-14 09:35:00,2.8,2.8,2.78,2.78,178400.0,2.4485,2.4485,2.431,2.431,178400.0
2009-01-14 09:40:00,2.78,2.79,2.76,2.76,220800.0,2.431,2.4397,2.4135,2.4135,220800.0
2009-01-14 09:45:00,2.76,2.76,2.75,2.76,211200.0,2.4135,2.4135,2.4047,2.4135,211200.0
2009-01-14 09:50:00,2.76,2.77,2.75,2.77,239200.0,2.4135,2.4222,2.4047,2.4222,239200.0
2009-01-14 09:55:00,2.77,2.77,2.75,2.75,146400.0,2.4222,2.4222,2.4047,2.4047,146400.0
2009-01-14 10:00:00,2.75,2.78,2.75,2.77,219200.0,2.4047,2.431,2.4047,2.4222,219200.0
2009-01-14 10:05:00,2.77,2.77,2.76,2.76,143200.0,2.4222,2.4222,2.4135,2.4135,143200.0
2009-01-14 10:10:00,2.76,2.76,2.75,2.75,196000.0,2.4135,2.4135,2.4047,2.4047,196000.0
2009-01-14 10:15:00,2.75,2.76,2.74,2.74,236800.0,2.4047,2.4135,2.396,2.396,236800.0
2009-01-14 10:20:00,2.74,2.75,2.73,2.74,208800.0,2.396,2.4047,2.3872,2.396,208800.0
2009-01-14 10:25:00,2.74,2.74,2.73,2.74,188000.0,2.396,2.396,2.3872,2.396,188000.0
2009-01-14 10:30:00,2.74,2.74,2.73,2.73,198400.0,2.396,2.396,2.3872,2.3872,198400.0
2009-01-14 10:35:00,2.73,2.73,2.72,2.73,266400.0,2.3872,2.3872,2.3785,2.3872,266400.0
2009-01-14 10:40:00,2.73,2.73,2.7,2.7,352000.0,2.3872,2.3872,2.361,2.361,352000.0
2009-01-14 10:45:00,2.7,2.73,2.7,2.72,348800.0,2.361,2.3872,2.361,2.3785,348800.0
2009-01-14 10:50:00,2.73,2.73,2.72,2.72,196000.0,2.3872,2.3872,2.3785,2.3785,196000.0
2009-01-14 10:55:00,2.72,2.73,2.71,2.73,216800.0,2.3785,2.3872,2.3698,2.3872,216800.0
2009-01-14 11:00:00,2.73,2.73,2.73,2.73,184800.0,2.3872,2.3872,2.3872,2.3872,184800.0
2009-01-14 11:05:00,2.73,2.73,2.71,2.72,233600.0,2.3872,2.3872,2.3698,2.3785,233600.0
2009-01-14 11:10:00,2.72,2.72,2.7,2.71,201600.0,2.3785,2.3785,2.361,2.3698,201600.0
2009-01-14 11:15:00,2.71,2.72,2.71,2.72,94400.0,2.3698,2.3785,2.3698,2.3785,94400.0
2009-01-14 11:20:00,2.72,2.73,2.72,2.73,154400.0,2.3785,2.3872,2.3785,2.3872,154400.0
2009-01-14 11:25:00,2.73,2.73,2.72,2.72,166400.0,2.3872,2.3872,2.3785,2.3785,166400.0
2009-01-14 11:30:00,2.73,2.73,2.72,2.72,92800.0,2.3872,2.3872,2.3785,2.3785,92800.0
2009-01-14 11:35:00,2.72,2.72,2.71,2.72,63200.0,2.3785,2.3785,2.3698,2.3785,63200.0
2009-01-14 11:40:00,2.72,2.72,2.71,2.71,110400.0,2.3785,2.3785,2.3698,2.3698,110400.0
2009-01-14 11:45:00,2.71,2.72,2.7,2.72,91200.0,2.3698,2.3785,2.361,2.3785,91200.0
2009-01-14 11:50:00,2.72,2.73,2.72,2.73,94400.0,2.3785,2.3872,2.3785,2.3872,94400.0
2009-01-14 11:55:00,2.73,2.73,2.73,2.73,69600.0,2.3872,2.3872,2.3872,2.3872,69600.0
2009-01-14 12:00:00,2.73,2.73,2.72,2.73,212800.0,2.3872,2.3872,2.3785,2.3872,212800.0
2009-01-14 12:05:00,2.73,2.74,2.73,2.74,176800.0,2.3872,2.396,2.3872,2.396,176800.0
2009-01-14 12:10:00,2.74,2.74,2.73,2.74,194400.0,2.396,2.396,2.3872,2.396,194400.0
2009-01-14 12:15:00,2.74,2.74,2.73,2.74,122400.0,2.396,2.396,2.3872,2.396,122400.0
2009-01-14 12:20:00,2.74,2.74,2.73,2.73,138400.0,2.396,2.396,2.3872,2.3872,138400.0
2009-01-14 12:25:00,2.74,2.74,2.73,2.74,151200.0,2.396,2.396,2.3872,2.396,151200.0
2009-01-14 12:30:00,2.74,2.74,2.72,2.73,369600.0,2.396,2.396,2.3785,2.3872,369600.0
2009-01-14 12:35:00,2.73,2.73,2.72,2.72,106400.0,2.3872,2.3872,2.3785,2.3785,106400.0
2009-01-14 12:40:00,2.72,2.72,2.7,2.7,124800.0,2.3785,2.3785,2.361,2.361,124800.0
2009-01-14 12:45:00,2.7,2.72,2.7,2.71,116800.0,2.361,2.3785,2.361,2.3698,116800.0
2009-01-14 12:50:00,2.71,2.73,2.71,2.73,88000.0,2.3698,2.3872,2.3698,2.3872,88000.0
2009-01-14 12:55:00,2.73,2.74,2.73,2.73,72000.0,2.3872,2.396,2.3872,2.3872,72000.0
2009-01-14 13:00:00,2.73,2.74,2.73,2.73,151200.0,2.3872,2.396,2.3872,2.3872,151200.0
2009-01-14 13:05:00,2.73,2.73,2.73,2.73,112800.0,2.3872,2.3872,2.3872,2.3872,112800.0
2009-01-14 13:10:00,2.73,2.73,2.72,2.73,98400.0,2.3872,2.3872,2.3785,2.3872,98400.0
2009-01-14 13:15:00,2.72,2.73,2.72,2.73,54400.0,2.3785,2.3872,2.3785,2.3872,54400.0
2009-01-14 13:20:00,2.73,2.73,2.73,2.73,112000.0,2.3872,2.3872,2.3872,2.3872,112000.0
2009-01-14 13:25:00,2.73,2.73,2.73,2.73,213600.0,2.3872,2.3872,2.3872,2.3872,213600.0
2009-01-14 13:30:00,2.73,2.73,2.72,2.73,112800.0,2.3872,2.3872,2.3785,2.3872,112800.0
2009-01-14 13:35:00,2.73,2.73,2.73,2.73,125600.0,2.3872,2.3872,2.3872,2.3872,125600.0
2009-01-14 13:40:00,2.73,2.73,2.73,2.73,127200.0,2.3872,2.3872,2.3872,2.3872,127200.0
2009-01-14 13:45:00,2.73,2.74,2.73,2.73,169600.0,2.3872,2.396,2.3872,2.3872,169600.0
2009-01-14 13:50:00,2.73,2.74,2.73,2.73,160800.0,2.3872,2.396,2.3872,2.3872,160800.0
2009-01-14 13:55:00,2.73,2.73,2.73,2.73,72800.0,2.3872,2.3872,2.3872,2.3872,72800.0
2009-01-14 14:00:00,2.73,2.74,2.72,2.73,328000.0,2.3872,2.396,2.3785,2.3872,328000.0
2009-01-14 14:05:00,2.73,2.74,2.73,2.74,178400.0,2.3872,2.396,2.3872,2.396,178400.0
2009-01-14 14:10:00,2.74,2.74,2.72,2.73,497600.0,2.396,2.396,2.3785,2.3872,497600.0
2009-01-14 14:15:00,2.73,2.74,2.72,2.73,408800.0,2.3872,2.396,2.3785,2.3872,408800.0
2009-01-14 14:20:00,2.73,2.73,2.73,2.73,205600.0,2.3872,2.3872,2.3872,2.3872,205600.0
2009-01-14 14:25:00,2.73,2.73,2.73,2.73,174400.0,2.3872,2.3872,2.3872,2.3872,174400.0
2009-01-14 14:30:00,2.73,2.74,2.73,2.74,406400.0,2.3872,2.396,2.3872,2.396,406400.0
2009-01-14 14:35:00,2.73,2.74,2.73,2.73,180000.0,2.3872,2.396,2.3872,2.3872,180000.0
2009-01-14 14:40:00,2.73,2.74,2.72,2.73,229600.0,2.3872,2.396,2.3785,2.3872,229600.0
2009-01-14 14:45:00,2.73,2.73,2.72,2.73,241600.0,2.3872,2.3872,2.3785,2.3872,241600.0
2009-01-14 14:50:00,2.73,2.73,2.73,2.73,200000.0,2.3872,2.3872,2.3872,2.3872,200000.0
2009-01-14 14:55:00,2.73,2.73,2.72,2.73,264000.0,2.3872,2.3872,2.3785,2.3872,264000.0
2009-01-14 15:00:00,2.73,2.73,2.71,2.71,293600.0,2.3872,2.3872,2.3698,2.3698,293600.0
2009-01-14 15:05:00,2.71,2.71,2.7,2.7,308800.0,2.3698,2.3698,2.361,2.361,308800.0
2009-01-14 15:10:00,2.7,2.71,2.7,2.7,263200.0,2.361,2.3698,2.361,2.361,263200.0
2009-01-14 15:15:00,2.7,2.7,2.69,2.7,316000.0,2.361,2.361,2.3523,2.361,316000.0
2009-01-14 15:20:00,2.7,2.71,2.7,2.71,213600.0,2.361,2.3698,2.361,2.3698,213600.0
2009-01-14 15:25:00,2.71,2.72,2.7,2.7,441600.0,2.3698,2.3785,2.361,2.361,441600.0
2009-01-14 15:30:00,2.7,2.72,2.7,2.72,316000.0,2.361,2.3785,2.361,2.3785,316000.0
2009-01-14 15:35:00,2.71,2.72,2.7,2.7,368800.0,2.3698,2.3785,2.361,2.361,368800.0
2009-01-14 15:40:00,2.7,2.72,2.7,2.72,538400.0,2.361,2.3785,2.361,2.3785,538400.0
2009-01-14 15:45:00,2.72,2.73,2.71,2.73,811200.0,2.3785,2.3872,2.3698,2.3872,811200.0
2009-01-14 15:50:00,2.73,2.74,2.73,2.74,1284800.0,2.3872,2.396,2.3872,2.396,1284800.0
2009-01-14 15:55:00,2.74,2.75,2.73,2.74,1181600.0,2.396,2.4047,2.3872,2.396,1181600.0
2009-01-15 09:30:00,2.88,3.18,2.88,3.06,2376000.0,2.5184,2.7808,2.5184,2.6758,2376000.0
2009-01-15 09:35:00,3.05,3.13,3.01,3.12,1705600.0,2.6671,2.737,2.6321,2.7283,1705600.0
2009-01-15 09:40:00,3.11,3.12,3.04,3.07,1185600.0,2.7195,2.7283,2.6583,2.6846,1185600.0
2009-01-15 09:45:00,3.07,3.07,3.01,3.03,1380000.0,2.6846,2.6846,2.6321,2.6496,1380000.0
2009-01-15 09:50:00,3.03,3.07,3.03,3.05,966400.0,2.6496,2.6846,2.6496,2.6671,966400.0
2009-01-15 09:55:00,3.05,3.06,3.01,3.03,1139200.0,2.6671,2.6758,2.6321,2.6496,1139200.0
2009-01-15 10:00:00,3.02,3.06,3.02,3.05,931200.0,2.6408,2.6758,2.6408,2.6671,931200.0
2009-01-15 10:05:00,3.05,3.07,3.04,3.06,1055200.0,2.6671,2.6846,2.6583,2.6758,1055200.0
2009-01-15 10:10:00,3.06,3.06,3.04,3.04,718400.0,2.6758,2.6758,2.6583,2.6583,718400.0
2009-01-15 10:15:00,3.04,3.05,3.02,3.04,557600.0,2.6583,2.6671,2.6408,2.6583,557600.0
2009-01-15 10:20:00,3.04,3.04,3.0,3.0,848000.0,2.6583,2.6583,2.6234,2.6234,848000.0
2009-01-15 10:25:00,3.0,3.0,2.97,2.98,922400.0,2.6234,2.6234,2.5971,2.6059,922400.0
2009-01-15 10:30:00,2.97,2.98,2.95,2.95,977600.0,2.5971,2.6059,2.5796,2.5796,977600.0
2009-01-15 10:35:00,2.95,2.96,2.94,2.94,991200.0,2.5796,2.5884,2.5709,2.5709,991200.0
2009-01-15 10:40:00,2.94,2.95,2.91,2.94,1337600.0,2.5709,2.5796,2.5447,2.5709,1337600.0
2009-01-15 10:45:00,2.95,2.98,2.94,2.98,743200.0,2.5796,2.6059,2.5709,2.6059,743200.0
2009-01-15 10:50:00,2.97,2.99,2.96,2.98,516000.0,2.5971,2.6146,2.5884,2.6059,516000.0
2009-01-15 10:55:00,2.98,3.0,2.98,3.0,743200.0,2.6059,2.6234,2.6059,2.6234,743200.0
2009-01-15 11:00:00,3.0,3.0,2.97,2.98,581600.0,2.6234,2.6234,2.5971,2.6059,581600.0
2009-01-15 11:05:00,2.98,3.0,2.98,3.0,796000.0,2.6059,2.6234,2.6059,2.6234,796000.0
2009-01-15 11:10:00,3.0,3.0,2.98,2.99,425600.0,2.6234,2.6234,2.6059,2.6146,425600.0
2009-01-15 11:15:00,2.99,2.99,2.97,2.98,403200.0,2.6146,2.6146,2.5971,2.6059,403200.0
2009-01-15 11:20:00,2.98,3.0,2.98,3.0,196000.0,2.6059,2.6234,2.6059,2.6234,196000.0
2009-01-15 11:25:00,3.0,3.0,2.98,2.99,286400.0,2.6234,2.6234,2.6059,2.6146,286400.0
2009-01-15 11:30:00,2.99,2.99,2.98,2.99,366400.0,2.6146,2.6146,2.6059,2.6146,366400.0
2009-01-15 11:35:00,2.99,2.99,2.97,2.98,334400.0,2.6146,2.6146,2.5971,2.6059,334400.0
2009-01-15 11:40:00,2.98,2.98,2.97,2.98,345600.0,2.6059,2.6059,2.5971,2.6059,345600.0
2009-01-15 11:45:00,2.98,2.98,2.94,2.94,1264000.0,2.6059,2.6059,2.5709,2.5709,1264000.0
2009-01-15 11:50:00,2.94,2.96,2.94,2.95,519200.0,2.5709,2.5884,2.5709,2.5796,519200.0
2009-01-15 11:55:00,2.95,2.96,2.95,2.95,189600.0,2.5796,2.5884,2.5796,2.5796,189600.0
2009-01-15 12:00:00,2.95,2.97,2.95,2.96,510400.0,2.5796,2.5971,2.5796,2.5884,510400.0
2009-01-15 12:05:00,2.97,2.97,2.96,2.97,429600.0,2.5971,2.5971,2.5884,2.5971,429600.0
2009-01-15 12:10:00,2.97,2.98,2.96,2.98,287200.0,2.5971,2.6059,2.5884,2.6059,287200.0
2009-01-15 12:15:00,2.98,2.98,2.96,2.98,422400.0,2.6059,2.6059,2.5884,2.6059,422400.0
2009-01-15 12:20:00,2.98,2.98,2.97,2.97,476000.0,2.6059,2.6059,2.5971,2.5971,476000.0
2009-01-15 12:25:00,2.97,2.97,2.95,2.96,452000.0,2.5971,2.5971,2.5796,2.5884,452000.0
2009-01-15 12:30:00,2.96,2.96,2.95,2.95,388800.0,2.5884,2.5884,2.5796,2.5796,388800.0
2009-01-15 12:35:00,2.96,2.96,2.94,2.95,355200.0,2.5884,2.5884,2.5709,2.5796,355200.0
2009-01-15 12:40:00,2.95,2.96,2.95,2.96,107200.0,2.5796,2.5884,2.5796,2.5884,107200.0
2009-01-15 12:45:00,2.96,2.96,2.95,2.96,186400.0,2.5884,2.5884,2.5796,2.5884,186400.0
2009-01-15 12:50:00,2.96,2.96,2.95,2.96,268800.0,2.5884,2.5884,2.5796,2.5884,268800.0
2009-01-15 12:55:00,2.96,2.98,2.96,2.98,231200.0,2.5884,2.6059,2.5884,2.6059,231200.0
2009-01-15 13:00:00,2.98,2.98,2.97,2.98,356800.0,2.6059,2.6059,2.5971,2.6059,356800.0
2009-01-15 13:05:00,2.98,2.98,2.98,2.98,347200.0,2.6059,2.6059,2.6059,2.6059,347200.0
2009-01-15 13:10:00,2.98,2.98,2.98,2.98,360000.0,2.6059,2.6059,2.6059,2.6059,360000.0
2009-01-15 13:15:00,2.98,2.98,2.98,2.98,408000.0,2.6059,2.6059,2.6059,2.6059,408000.0
2009-01-15 13:20:00,2.98,2.98,2.97,2.98,338400.0,2.6059,2.6059,2.5971,2.6059,338400.0
2009-01-15 13:25:00,2.98,2.99,2.98,2.98,2423200.0,2.6059,2.6146,2.6059,2.6059,2423200.0
2009-01-15 13:30:00,2.98,3.01,2.98,3.0,431200.0,2.6059,2.6321,2.6059,2.6234,431200.0
2009-01-15 13:35:00,3.01,3.03,3.0,3.02,460800.0,2.6321,2.6496,2.6234,2.6408,460800.0
2009-01-15 13:40:00,3.03,3.03,3.01,3.02,420000.0,2.6496,2.6496,2.6321,2.6408,420000.0
2009-01-15 13:45:00,3.03,3.03,3.01,3.03,226400.0,2.6496,2.6496,2.6321,2.6496,226400.0
2009-01-15 13:50:00,3.03,3.06,3.02,3.06,1267200.0,2.6496,2.6758,2.6408,2.6758,1267200.0
2009-01-15 13:55:00,3.06,3.09,3.06,3.08,344800.0,2.6758,2.7021,2.6758,2.6933,344800.0
2009-01-15 14:00:00,3.08,3.09,3.07,3.07,287200.0,2.6933,2.7021,2.6846,2.6846,287200.0
2009-01-15 14:05:00,3.07,3.08,3.07,3.08,551200.0,2.6846,2.6933,2.6846,2.6933,551200.0
2009-01-15 14:10:00,3.08,3.08,3.05,3.07,412000.0,2.6933,2.6933,2.6671,2.6846,412000.0
2009-01-15 14:15:00,3.07,3.08,3.07,3.07,286400.0,2.6846,2.6933,2.6846,2.6846,286400.0
2009-01-15 14:20:00,3.08,3.08,3.05,3.05,381600.0,2.6933,2.6933,2.6671,2.6671,381600.0
2009-01-15 14:25:00,3.05,3.08,3.05,3.06,632800.0,2.6671,2.6933,2.6671,2.6758,632800.0
2009-01-15 14:30:00,3.06,3.07,3.06,3.07,449600.0,2.6758,2.6846,2.6758,2.6846,449600.0
2009-01-15 14:35:00,3.07,3.09,3.07,3.08,669600.0,2.6846,2.7021,2.6846,2.6933,669600.0
2009-01-15 14:40:00,3.08,3.13,3.08,3.12,400800.0,2.6933,2.737,2.6933,2.7283,400800.0
2009-01-15 14:45:00,3.12,3.13,3.09,3.09,688000.0,2.7283,2.737,2.7021,2.7021,688000.0
2009-01-15 14:50:00,3.09,3.09,3.06,3.06,763200.0,2.7021,2.7021,2.6758,2.6758,763200.0
2009-01-15 14:55:00,3.06,3.08,3.06,3.08,546400.0,2.6758,2.6933,2.6758,2.6933,546400.0
2009-01-15 15:00:00,3.07,3.07,3.07,3.07,659200.0,2.6846,2.6846,2.6846,2.6846,659200.0
2009-01-15 15:05:00,3.07,3.07,3.06,3.07,913600.0,2.6846,2.6846,2.6758,2.6846,913600.0
2009-01-15 15:10:00,3.07,3.1,3.06,3.08,1068000.0,2.6846,2.7108,2.6758,2.6933,1068000.0
2009-01-15 15:15:00,3.08,3.09,3.05,3.08,1566400.0,2.6933,2.7021,2.6671,2.6933,1566400.0
2009-01-15 15:20:00,3.09,3.13,3.08,3.12,1184800.0,2.7021,2.737,2.6933,2.7283,1184800.0
2009-01-15 15:25:00,3.12,3.13,3.11,3.13,975200.0,2.7283,2.737,2.7195,2.737,975200.0
2009-01-15 15:30:00,3.13,3.13,3.11,3.11,821600.0,2.737,2.737,2.7195,2.7195,821600.0
2009-01-15 15:35:00,3.11,3.12,3.09,3.12,788000.0,2.7195,2.7283,2.7021,2.7283,788000.0
2009-01-15 15:40:00,3.12,3.12,3.09,3.1,999200.0,2.7283,2.7283,2.7021,2.7108,999200.0
2009-01-15 15:45:00,3.1,3.11,3.09,3.11,813600.0,2.7108,2.7195,2.7021,2.7195,813600.0
2009-01-15 15:50:00,3.11,3.16,3.11,3.16,1372000.0,2.7195,2.7633,2.7195,2.7633,1372000.0
2009-01-15 15:55:00,3.16,3.16,3.13,3.14,1825600.0,2.7633,2.7633,2.737,2.7458,1825600.0
2009-01-16 09:30:00,3.22,3.24,3.17,3.17,1278400.0,2.8157,2.8332,2.772,2.772,1278400.0
2009-01-16 09:35:00,3.17,3.2,3.17,3.18,225600.0,2.772,2.7982,2.772,2.7808,225600.0
2009-01-16 09:40:00,3.18,3.21,3.18,3.21,167200.0,2.7808,2.807,2.7808,2.807,167200.0
2009-01-16 09:45:00,3.21,3.22,3.21,3.22,619200.0,2.807,2.8157,2.807,2.8157,619200.0
2009-01-16 09:50:00,3.22,3.24,3.2,3.23,1203200.0,2.8157,2.8332,2.7982,2.8245,1203200.0
2009-01-16 09:55:00,3.23,3.25,3.21,3.25,583200.0,2.8245,2.842,2.807,2.842,583200.0
2009-01-16 10:00:00,3.26,3.3,3.25,3.29,478400.0,2.8507,2.8857,2.842,2.8769,478400.0
2009-01-16 10:05:00,3.29,3.29,3.24,3.24,231200.0,2.8769,2.8769,2.8332,2.8332,231200.0
2009-01-16 10:10:00,3.25,3.25,3.22,3.22,197600.0,2.842,2.842,2.8157,2.8157,197600.0
2009-01-16 10:15:00,3.22,3.22,3.19,3.19,281600.0,2.8157,2.8157,2.7895,2.7895,281600.0
2009-01-16 10:20:00,3.19,3.23,3.19,3.21,193600.0,2.7895,2.8245,2.7895,2.807,193600.0
2009-01-16 10:25:00,3.21,3.22,3.2,3.22,168000.0,2.807,2.8157,2.7982,2.8157,168000.0
2009-01-16 10:30:00,3.22,3.24,3.21,3.24,96800.0,2.8157,2.8332,2.807,2.8332,96800.0
2009-01-16 10:35:00,3.24,3.25,3.23,3.24,180000.0,2.8332,2.842,2.8245,2.8332,180000.0
2009-01-16 10:40:00,3.24,3.24,3.22,3.22,151200.0,2.8332,2.8332,2.8157,2.8157,151200.0
2009-01-16 10:45:00,3.22,3.23,3.21,3.22,225600.0,2.8157,2.8245,2.807,2.8157,225600.0
2009-01-16 10:50:00,3.22,3.24,3.22,3.23,279200.0,2.8157,2.8332,2.8157,2.8245,279200.0
2009-01-16 10:55:00,3.23,3.23,3.22,3.23,203200.0,2.8245,2.8245,2.8157,2.8245,203200.0
2009-01-16 11:00:00,3.23,3.23,3.22,3.22,166400.0,2.8245,2.8245,2.8157,2.8157,166400.0
2009-01-16 11:05:00,3.22,3.22,3.21,3.21,292800.0,2.8157,2.8157,2.807,2.807,292800.0
2009-01-16 11:10:00,3.21,3.21,3.19,3.2,151200.0,2.807,2.807,2.7895,2.7982,151200.0
2009-01-16 11:15:00,3.2,3.2,3.19,3.19,149600.0,2.7982,2.7982,2.7895,2.7895,149600.0
2009-01-16 11:20:00,3.19,3.2,3.19,3.2,149600.0,2.7895,2.7982,2.7895,2.7982,149600.0
2009-01-16 11:25:00,3.21,3.21,3.2,3.2,149600.0,2.807,2.807,2.7982,2.7982,149600.0
2009-01-16 11:30:00,3.2,3.21,3.19,3.19,245600.0,2.7982,2.807,2.7895,2.7895,245600.0
2009-01-16 11:35:00,3.19,3.19,3.17,3.18,272000.0,2.7895,2.7895,2.772,2.7808,272000.0
2009-01-16 11:40:00,3.18,3.18,3.17,3.18,132000.0,2.7808,2.7808,2.772,2.7808,132000.0
2009-01-16 11:45:00,3.18,3.18,3.17,3.18,164000.0,2.7808,2.7808,2.772,2.7808,164000.0
2009-01-16 11:50:00,3.18,3.18,3.17,3.17,135200.0,2.7808,2.7808,2.772,2.772,135200.0
2009-01-16 11:55:00,3.17,3.17,3.15,3.15,194400.0,2.772,2.772,2.7545,2.7545,194400.0
2009-01-16 12:00:00,3.15,3.15,3.14,3.15,265600.0,2.7545,2.7545,2.7458,2.7545,265600.0
2009-01-16 12:05:00,3.15,3.15,3.14,3.14,241600.0,2.7545,2.7545,2.7458,2.7458,241600.0
2009-01-16 12:10:00,3.14,3.14,3.12,3.13,220800.0,2.7458,2.7458,2.7283,2.737,220800.0
2009-01-16 12:15:00,3.13,3.13,3.11,3.12,264000.0,2.737,2.737,2.7195,2.7283,264000.0
2009-01-16 12:20:00,3.12,3.12,3.11,3.11,184000.0,2.7283,2.7283,2.7195,2.7195,184000.0
2009-01-16 12:25:00,3.11,3.12,3.1,3.12,128800.0,2.7195,2.7283,2.7108,2.7283,128800.0
2009-01-16 12:30:00,3.12,3.13,3.11,3.11,189600.0,2.7283,2.737,2.7195,2.7195,189600.0
2009-01-16 12:35:00,3.11,3.12,3.1,3.12,135200.0,2.7195,2.7283,2.7108,2.7283,135200.0
2009-01-16 12:40:00,3.12,3.13,3.11,3.12,124800.0,2.7283,2.737,2.7195,2.7283,124800.0
2009-01-16 12:45:00,3.12,3.13,3.11,3.13,174400.0,2.7283,2.737,2.7195,2.737,174400.0
2009-01-16 12:50:00,3.13,3.15,3.13,3.14,156000.0,2.737,2.7545,2.737,2.7458,156000.0
2009-01-16 12:55:00,3.14,3.14,3.13,3.14,105600.0,2.7458,2.7458,2.737,2.7458,105600.0
2009-01-16 13:00:00,3.14,3.16,3.14,3.15,359200.0,2.7458,2.7633,2.7458,2.7545,359200.0
2009-01-16 13:05:00,3.15,3.15,3.15,3.15,184800.0,2.7545,2.7545,2.7545,2.7545,184800.0
2009-01-16 13:10:00,3.15,3.17,3.15,3.15,128800.0,2.7545,2.772,2.7545,2.7545,128800.0
2009-01-16 13:15:00,3.15,3.16,3.15,3.16,148000.0,2.7545,2.7633,2.7545,2.7633,148000.0
2009-01-16 13:20:00,3.16,3.17,3.15,3.16,260800.0,2.7633,2.772,2.7545,2.7633,260800.0
2009-01-16 13:25:00,3.16,3.17,3.15,3.17,184000.0,2.7633,2.772,2.7545,2.772,184000.0
2009-01-16 13:30:00,3.17,3.19,3.17,3.19,140000.0,2.772,2.7895,2.772,2.7895,140000.0
2009-01-16 13:35:00,3.19,3.21,3.19,3.2,233600.0,2.7895,2.807,2.7895,2.7982,233600.0
2009-01-16 13:40:00,3.2,3.22,3.2,3.21,186400.0,2.7982,2.8157,2.7982,2.807,186400.0
2009-01-16 13:45:00,3.22,3.22,3.18,3.18,260800.0,2.8157,2.8157,2.7808,2.7808,260800.0
2009-01-16 13:50:00,3.18,3.18,3.16,3.17,251200.0,2.7808,2.7808,2.7633,2.772,251200.0
2009-01-16 13:55:00,3.17,3.19,3.17,3.18,131200.0,2.772,2.7895,2.772,2.7808,131200.0
2009-01-16 14:00:00,3.19,3.19,3.17,3.19,250400.0,2.7895,2.7895,2.772,2.7895,250400.0
2009-01-16 14:05:00,3.19,3.2,3.19,3.19,239200.0,2.7895,2.7982,2.7895,2.7895,239200.0
2009-01-16 14:10:00,3.19,3.2,3.19,3.19,106400.0,2.7895,2.7982,2.7895,2.7895,106400.0
2009-01-16 14:15:00,3.19,3.19,3.18,3.18,209600.0,2.7895,2.7895,2.7808,2.7808,209600.0
2009-01-16 14:20:00,3.18,3.18,3.16,3.18,137600.0,2.7808,2.7808,2.7633,2.7808,137600.0
2009-01-16 14:25:00,3.18,3.19,3.17,3.18,197600.0,2.7808,2.7895,2.772,2.7808,197600.0
2009-01-16 14:30:00,3.18,3.2,3.17,3.17,270400.0,2.7808,2.7982,2.772,2.772,270400.0
2009-01-16 14:35:00,3.17,3.2,3.17,3.18,154400.0,2.772,2.7982,2.772,2.7808,154400.0
2009-01-16 14:40:00,3.19,3.2,3.17,3.18,141600.0,2.7895,2.7982,2.772,2.7808,141600.0
2009-01-16 14:45:00,3.18,3.19,3.17,3.17,216800.0,2.7808,2.7895,2.772,2.772,216800.0
2009-01-16 14:50:00,3.18,3.19,3.18,3.19,232000.0,2.7808,2.7895,2.7808,2.7895,232000.0
2009-01-16 14:55:00,3.19,3.2,3.18,3.2,130400.0,2.7895,2.7982,2.7808,2.7982,130400.0
2009-01-16 15:00:00,3.2,3.21,3.16,3.16,380800.0,2.7982,2.807,2.7633,2.7633,380800.0
2009-01-16 15:05:00,3.16,3.17,3.15,3.16,1174400.0,2.7633,2.772,2.7545,2.7633,1174400.0
2009-01-16 15:10:00,3.16,3.18,3.15,3.18,672000.0,2.7633,2.7808,2.7545,2.7808,672000.0
2009-01-16 15:15:00,3.18,3.2,3.18,3.2,193600.0,2.7808,2.7982,2.7808,2.7982,193600.0
2009-01-16 15:20:00,3.2,3.2,3.17,3.2,247200.0,2.7982,2.7982,2.772,2.7982,247200.0
2009-01-16 15:25:00,3.19,3.2,3.16,3.16,309600.0,2.7895,2.7982,2.7633,2.7633,309600.0
2009-01-16 15:30:00,3.16,3.18,3.16,3.18,443200.0,2.7633,2.7808,2.7633,2.7808,443200.0
2009-01-16 15:35:00,3.19,3.2,3.18,3.19,346400.0,2.7895,2.7982,2.7808,2.7895,346400.0
2009-01-16 15:40:00,3.19,3.19,3.17,3.17,452000.0,2.7895,2.7895,2.772,2.772,452000.0
2009-01-16 15:45:00,3.17,3.19,3.17,3.18,1220000.0,2.772,2.7895,2.772,2.7808,1220000.0
2009-01-16 15:50:00,3.18,3.2,3.18,3.2,628800.0,2.7808,2.7982,2.7808,2.7982,628800.0
2009-01-16 15:55:00,3.2,3.2,3.19,3.19,627200.0,2.7982,2.7982,2.7895,2.7895,627200.0
2009-01-20 09:30:00,3.17,3.21,3.16,3.21,339200.0,2.772,2.807,2.7633,2.807,339200.0
2009-01-20 09:35:00,3.21,3.22,3.14,3.15,185600.0,2.807,2.8157,2.7458,2.7545,185600.0
2009-01-20 09:40:00,3.15,3.18,3.15,3.16,172000.0,2.7545,2.7808,2.7545,2.7633,172000.0
2009-01-20 09:45:00,3.17,3.18,3.13,3.14,284800.0,2.772,2.7808,2.737,2.7458,284800.0
2009-01-20 09:50:00,3.14,3.14,3.09,3.1,248000.0,2.7458,2.7458,2.7021,2.7108,248000.0
2009-01-20 09:55:00,3.1,3.12,3.09,3.1,184000.0,2.7108,2.7283,2.7021,2.7108,184000.0
2009-01-20 10:00:00,3.11,3.11,3.07,3.08,149600.0,2.7195,2.7195,2.6846,2.6933,149600.0
2009-01-20 10:05:00,3.08,3.09,3.07,3.09,201600.0,2.6933,2.7021,2.6846,2.7021,201600.0
2009-01-20 10:10:00,3.09,3.09,3.06,3.08,83200.0,2.7021,2.7021,2.6758,2.6933,83200.0
2009-01-20 10:15:00,3.08,3.09,3.07,3.09,45600.0,2.6933,2.7021,2.6846,2.7021,45600.0
2009-01-20 10:20:00,3.09,3.1,3.08,3.08,44000.0,2.7021,2.7108,2.6933,2.6933,44000.0
2009-01-20 10:25:00,3.08,3.09,3.07,3.09,46400.0,2.6933,2.7021,2.6846,2.7021,46400.0
2009-01-20 10:30:00,3.09,3.1,3.08,3.1,152000.0,2.7021,2.7108,2.6933,2.7108,152000.0
2009-01-20 10:35:00,3.09,3.1,3.07,3.07,88000.0,2.7021,2.7108,2.6846,2.6846,88000.0
2009-01-20 10:40:00,3.07,3.08,3.05,3.06,77600.0,2.6846,2.6933,2.6671,2.6758,77600.0
2009-01-20 10:45:00,3.06,3.07,3.05,3.06,108000.0,2.6758,2.6846,2.6671,2.6758,108000.0
2009-01-20 10:50:00,3.06,3.08,3.06,3.07,56000.0,2.6758,2.6933,2.6758,2.6846,56000.0
2009-01-20 10:55:00,3.07,3.07,3.05,3.05,60800.0,2.6846,2.6846,2.6671,2.6671,60800.0
2009-01-20 11:00:00,3.05,3.07,3.05,3.07,107200.0,2.6671,2.6846,2.6671,2.6846,107200.0
2009-01-20 11:05:00,3.07,3.07,3.07,3.07,48800.0,2.6846,2.6846,2.6846,2.6846,48800.0
2009-01-20 11:10:00,3.07,3.08,3.06,3.07,72000.0,2.6846,2.6933,2.6758,2.6846,72000.0
2009-01-20 11:15:00,3.06,3.07,3.06,3.07,112800.0,2.6758,2.6846,2.6758,2.6846,112800.0
2009-01-20 11:20:00,3.06,3.06,3.05,3.05,51200.0,2.6758,2.6758,2.6671,2.6671,51200.0
2009-01-20 11:25:00,3.05,3.06,3.05,3.06,65600.0,2.6671,2.6758,2.6671,2.6758,65600.0
2009-01-20 11:30:00,3.06,3.08,3.06,3.08,77600.0,2.6758,2.6933,2.6758,2.6933,77600.0
2009-01-20 11:35:00,3.08,3.1,3.08,3.09,71200.0,2.6933,2.7108,2.6933,2.7021,71200.0
2009-01-20 11:40:00,3.09,3.09,3.08,3.08,76000.0,2.7021,2.7021,2.6933,2.6933,76000.0
2009-01-20 11:45:00,3.08,3.09,3.08,3.09,58400.0,2.6933,2.7021,2.6933,2.7021,58400.0
2009-01-20 11:50:00,3.09,3.09,3.07,3.07,54400.0,2.7021,2.7021,2.6846,2.6846,54400.0
2009-01-20 11:55:00,3.08,3.08,3.05,3.05,150400.0,2.6933,2.6933,2.6671,2.6671,150400.0
2009-01-20 12:00:00,3.05,3.07,3.05,3.07,93600.0,2.6671,2.6846,2.6671,2.6846,93600.0
2009-01-20 12:05:00,3.07,3.07,3.06,3.06,89600.0,2.6846,2.6846,2.6758,2.6758,89600.0
2009-01-20 12:10:00,3.06,3.08,3.06,3.08,96800.0,2.6758,2.6933,2.6758,2.6933,96800.0
2009-01-20 12:15:00,3.08,3.09,3.07,3.08,69600.0,2.6933,2.7021,2.6846,2.6933,69600.0
2009-01-20 12:20:00,3.07,3.07,3.06,3.06,71200.0,2.6846,2.6846,2.6758,2.6758,71200.0
2009-01-20 12:25:00,3.06,3.07,3.03,3.04,121600.0,2.6758,2.6846,2.6496,2.6583,121600.0
2009-01-20 12:30:00,3.04,3.06,3.04,3.06,63200.0,2.6583,2.6758,2.6583,2.6758,63200.0
2009-01-20 12:35:00,3.06,3.07,3.05,3.06,132800.0,2.6758,2.6846,2.6671,2.6758,132800.0
2009-01-20 12:40:00,3.06,3.06,3.05,3.06,52000.0,2.6758,2.6758,2.6671,2.6758,52000.0
2009-01-20 12:45:00,3.06,3.07,3.06,3.07,94400.0,2.6758,2.6846,2.6758,2.6846,94400.0
2009-01-20 12:50:00,3.07,3.07,3.05,3.06,92000.0,2.6846,2.6846,2.6671,2.6758,92000.0
2009-01-20 12:55:00,3.06,3.06,3.05,3.05,51200.0,2.6758,2.6758,2.6671,2.6671,51200.0
2009-01-20 13:00:00,3.05,3.06,3.05,3.06,84800.0,2.6671,2.6758,2.6671,2.6758,84800.0
2009-01-20 13:05:00,3.06,3.06,3.04,3.04,83200.0,2.6758,2.6758,2.6583,2.6583,83200.0
2009-01-20 13:10:00,3.04,3.04,3.03,3.03,98400.0,2.6583,2.6583,2.6496,2.6496,98400.0
2009-01-20 13:15:00,3.03,3.04,3.02,3.03,98400.0,2.6496,2.6583,2.6408,2.6496,98400.0
2009-01-20 13:20:00,3.03,3.05,3.03,3.05,123200.0,2.6496,2.6671,2.6496,2.6671,123200.0
2009-01-20 13:25:00,3.05,3.05,3.04,3.05,136800.0,2.6671,2.6671,2.6583,2.6671,136800.0
2009-01-20 13:30:00,3.05,3.05,3.02,3.02,90400.0,2.6671,2.6671,2.6408,2.6408,90400.0
2009-01-20 13:35:00,3.02,3.03,3.02,3.03,118400.0,2.6408,2.6496,2.6408,2.6496,118400.0
2009-01-20 13:40:00,3.03,3.04,3.03,3.04,108800.0,2.6496,2.6583,2.6496,2.6583,108800.0
2009-01-20 13:45:00,3.04,3.04,3.01,3.01,105600.0,2.6583,2.6583,2.6321,2.6321,105600.0
2009-01-20 13:50:00,3.01,3.02,3.01,3.01,148000.0,2.6321,2.6408,2.6321,2.6321,148000.0
2009-01-20 13:55:00,3.01,3.02,3.01,3.01,105600.0,2.6321,2.6408,2.6321,2.6321,105600.0
2009-01-20 14:00:00,3.01,3.01,3.0,3.01,134400.0,2.6321,2.6321,2.6234,2.6321,134400.0
2009-01-20 14:05:00,3.02,3.02,3.01,3.01,85600.0,2.6408,2.6408,2.6321,2.6321,85600.0
2009-01-20 14:10:00,3.02,3.02,3.01,3.01,77600.0,2.6408,2.6408,2.6321,2.6321,77600.0
2009-01-20 14:15:00,3.01,3.01,3.0,3.0,180000.0,2.6321,2.6321,2.6234,2.6234,180000.0
2009-01-20 14:20:00,3.0,3.01,3.0,3.01,365600.0,2.6234,2.6321,2.6234,2.6321,365600.0
2009-01-20 14:25:00,3.01,3.03,3.01,3.02,128800.0,2.6321,2.6496,2.6321,2.6408,128800.0
2009-01-20 14:30:00,3.02,3.03,3.02,3.03,126400.0,2.6408,2.6496,2.6408,2.6496,126400.0
2009-01-20 14:35:00,3.03,3.04,3.03,3.04,188800.0,2.6496,2.6583,2.6496,2.6583,188800.0
2009-01-20 14:40:00,3.04,3.05,3.03,3.04,257600.0,2.6583,2.6671,2.6496,2.6583,257600.0
2009-01-20 14:45:00,3.04,3.04,3.03,3.03,546400.0,2.6583,2.6583,2.6496,2.6496,546400.0
2009-01-20 14:50:00,3.03,3.05,3.03,3.05,201600.0,2.6496,2.6671,2.6496,2.6671,201600.0
2009-01-20 14:55:00,3.05,3.05,3.03,3.03,112000.0,2.6671,2.6671,2.6496,2.6496,112000.0
2009-01-20 15:00:00,3.03,3.04,3.02,3.04,180800.0,2.6496,2.6583,2.6408,2.6583,180800.0
2009-01-20 15:05:00,3.04,3.04,3.01,3.02,192000.0,2.6583,2.6583,2.6321,2.6408,192000.0
2009-01-20 15:10:00,3.02,3.03,3.01,3.01,145600.0,2.6408,2.6496,2.6321,2.6321,145600.0
2009-01-20 15:15:00,3.01,3.02,3.0,3.02,166400.0,2.6321,2.6408,2.6234,2.6408,166400.0
2009-01-20 15:20:00,3.02,3.03,3.01,3.02,176000.0,2.6408,2.6496,2.6321,2.6408,176000.0
2009-01-20 15:25:00,3.01,3.03,3.01,3.03,115200.0,2.6321,2.6496,2.6321,2.6496,115200.0
2009-01-20 15:30:00,3.02,3.05,3.02,3.04,384000.0,2.6408,2.6671,2.6408,2.6583,384000.0
2009-01-20 15:35:00,3.04,3.06,3.03,3.04,402400.0,2.6583,2.6758,2.6496,2.6583,402400.0
2009-01-20 15:40:00,3.04,3.04,3.02,3.03,332800.0,2.6583,2.6583,2.6408,2.6496,332800.0
2009-01-20 15:45:00,3.03,3.04,3.02,3.04,417600.0,2.6496,2.6583,2.6408,2.6583,417600.0
2009-01-20 15:50:00,3.04,3.04,3.01,3.02,495200.0,2.6583,2.6583,2.6321,2.6408,495200.0
2009-01-20 15:55:00,3.02,3.02,3.01,3.02,595200.0,2.6408,2.6408,2.6321,2.6408,595200.0
2009-01-21 09:30:00,3.07,3.08,3.04,3.07,151200.0,2.6846,2.6933,2.6583,2.6846,151200.0
2009-01-21 09:35:00,3.07,3.08,3.05,3.06,138400.0,2.6846,2.6933,2.6671,2.6758,138400.0
2009-01-21 09:40:00,3.06,3.07,3.06,3.06,84800.0,2.6758,2.6846,2.6758,2.6758,84800.0
2009-01-21 09:45:00,3.05,3.07,3.05,3.07,179200.0,2.6671,2.6846,2.6671,2.6846,179200.0
2009-01-21 09:50:00,3.07,3.11,3.07,3.09,252000.0,2.6846,2.7195,2.6846,2.7021,252000.0
2009-01-21 09:55:00,3.09,3.1,3.08,3.08,87200.0,2.7021,2.7108,2.6933,2.6933,87200.0
2009-01-21 10:00:00,3.08,3.1,3.08,3.09,235200.0,2.6933,2.7108,2.6933,2.7021,235200.0
2009-01-21 10:05:00,3.09,3.1,3.09,3.09,309600.0,2.7021,2.7108,2.7021,2.7021,309600.0
2009-01-21 10:10:00,3.09,3.09,3.08,3.09,174400.0,2.7021,2.7021,2.6933,2.7021,174400.0
2009-01-21 10:15:00,3.09,3.1,3.07,3.09,236000.0,2.7021,2.7108,2.6846,2.7021,236000.0
2009-01-21 10:20:00,3.09,3.11,3.09,3.11,343200.0,2.7021,2.7195,2.7021,2.7195,343200.0
2009-01-21 10:25:00,3.11,3.11,3.07,3.07,137600.0,2.7195,2.7195,2.6846,2.6846,137600.0
2009-01-21 10:30:00,3.07,3.08,3.07,3.07,217600.0,2.6846,2.6933,2.6846,2.6846,217600.0
2009-01-21 10:35:00,3.07,3.09,3.06,3.09,296800.0,2.6846,2.7021,2.6758,2.7021,296800.0
2009-01-21 10:40:00,3.09,3.09,3.08,3.08,299200.0,2.7021,2.7021,2.6933,2.6933,299200.0
2009-01-21 10:45:00,3.08,3.11,3.08,3.09,332800.0,2.6933,2.7195,2.6933,2.7021,332800.0
2009-01-21 10:50:00,3.09,3.09,3.07,3.08,128800.0,2.7021,2.7021,2.6846,2.6933,128800.0
2009-01-21 10:55:00,3.08,3.08,3.05,3.05,188000.0,2.6933,2.6933,2.6671,2.6671,188000.0
2009-01-21 11:00:00,3.04,3.08,3.04,3.08,249600.0,2.6583,2.6933,2.6583,2.6933,249600.0
2009-01-21 11:05:00,3.08,3.11,3.08,3.1,302400.0,2.6933,2.7195,2.6933,2.7108,302400.0
2009-01-21 11:10:00,3.1,3.1,3.08,3.09,117600.0,2.7108,2.7108,2.6933,2.7021,117600.0
2009-01-21 11:15:00,3.09,3.09,3.07,3.08,107200.0,2.7021,2.7021,2.6846,2.6933,107200.0
2009-01-21 11:20:00,3.08,3.1,3.08,3.1,280800.0,2.6933,2.7108,2.6933,2.7108,280800.0
2009-01-21 11:25:00,3.1,3.1,3.08,3.09,104800.0,2.7108,2.7108,2.6933,2.7021,104800.0
2009-01-21 11:30:00,3.09,3.1,3.09,3.09,153600.0,2.7021,2.7108,2.7021,2.7021,153600.0
2009-01-21 11:35:00,3.09,3.09,3.08,3.08,94400.0,2.7021,2.7021,2.6933,2.6933,94400.0
2009-01-21 11:40:00,3.08,3.1,3.08,3.09,114400.0,2.6933,2.7108,2.6933,2.7021,114400.0
2009-01-21 11:45:00,3.09,3.1,3.09,3.1,104000.0,2.7021,2.7108,2.7021,2.7108,104000.0
2009-01-21 11:50:00,3.09,3.11,3.09,3.1,237600.0,2.7021,2.7195,2.7021,2.7108,237600.0
2009-01-21 11:55:00,3.1,3.1,3.08,3.08,91200.0,2.7108,2.7108,2.6933,2.6933,91200.0
2009-01-21 12:00:00,3.08,3.09,3.07,3.07,195200.0,2.6933,2.7021,2.6846,2.6846,195200.0
2009-01-21 12:05:00,3.07,3.09,3.07,3.09,109600.0,2.6846,2.7021,2.6846,2.7021,109600.0
2009-01-21 12:10:00,3.09,3.1,3.08,3.09,125600.0,2.7021,2.7108,2.6933,2.7021,125600.0
2009-01-21 12:15:00,3.08,3.09,3.08,3.08,76000.0,2.6933,2.7021,2.6933,2.6933,76000.0
2009-01-21 12:20:00,3.08,3.08,3.07,3.07,153600.0,2.6933,2.6933,2.6846,2.6846,153600.0
2009-01-21 12:25:00,3.07,3.08,3.07,3.08,128800.0,2.6846,2.6933,2.6846,2.6933,128800.0
2009-01-21 12:30:00,3.08,3.09,3.07,3.09,227200.0,2.6933,2.7021,2.6846,2.7021,227200.0
2009-01-21 12:35:00,3.09,3.1,3.09,3.1,244800.0,2.7021,2.7108,2.7021,2.7108,244800.0
2009-01-21 12:40:00,3.1,3.12,3.1,3.12,258400.0,2.7108,2.7283,2.7108,2.7283,258400.0
2009-01-21 12:45:00,3.11,3.11,3.11,3.11,158400.0,2.7195,2.7195,2.7195,2.7195,158400.0
2009-01-21 12:50:00,3.11,3.11,3.1,3.1,100000.0,2.7195,2.7195,2.7108,2.7108,100000.0
2009-01-21 12:55:00,3.1,3.12,3.1,3.12,132000.0,2.7108,2.7283,2.7108,2.7283,132000.0
2009-01-21 13:00:00,3.12,3.12,3.11,3.12,123200.0,2.7283,2.7283,2.7195,2.7283,123200.0
2009-01-21 13:05:00,3.12,3.13,3.12,3.12,183200.0,2.7283,2.737,2.7283,2.7283,183200.0
2009-01-21 13:10:00,3.12,3.12,3.1,3.1,76000.0,2.7283,2.7283,2.7108,2.7108,76000.0
2009-01-21 13:15:00,3.11,3.11,3.1,3.11,132800.0,2.7195,2.7195,2.7108,2.7195,132800.0
2009-01-21 13:20:00,3.11,3.11,3.1,3.11,88800.0,2.7195,2.7195,2.7108,2.7195,88800.0
2009-01-21 13:25:00,3.11,3.11,3.09,3.09,99200.0,2.7195,2.7195,2.7021,2.7021,99200.0
2009-01-21 13:30:00,3.1,3.12,3.09,3.12,252800.0,2.7108,2.7283,2.7021,2.7283,252800.0
2009-01-21 13:35:00,3.12,3.14,3.12,3.13,200800.0,2.7283,2.7458,2.7283,2.737,200800.0
2009-01-21 13:40:00,3.13,3.14,3.12,3.13,123200.0,2.737,2.7458,2.7283,2.737,123200.0
2009-01-21 13:45:00,3.13,3.14,3.12,3.13,104000.0,2.737,2.7458,2.7283,2.737,104000.0
2009-01-21 13:50:00,3.13,3.13,3.12,3.12,173600.0,2.737,2.737,2.7283,2.7283,173600.0
2009-01-21 13:55:00,3.12,3.13,3.12,3.13,148000.0,2.7283,2.737,2.7283,2.737,148000.0
2009-01-21 14:00:00,3.13,3.13,3.11,3.12,112000.0,2.737,2.737,2.7195,2.7283,112000.0
2009-01-21 14:05:00,3.11,3.12,3.11,3.11,84800.0,2.7195,2.7283,2.7195,2.7195,84800.0
2009-01-21 14:10:00,3.11,3.13,3.11,3.13,122400.0,2.7195,2.737,2.7195,2.737,122400.0
2009-01-21 14:15:00,3.13,3.13,3.12,3.12,127200.0,2.737,2.737,2.7283,2.7283,127200.0
2009-01-21 14:20:00,3.12,3.13,3.11,3.11,96000.0,2.7283,2.737,2.7195,2.7195,96000.0
2009-01-21 14:25:00,3.12,3.13,3.11,3.12,75200.0,2.7283,2.737,2.7195,2.7283,75200.0
2009-01-21 14:30:00,3.12,3.13,3.12,3.13,324800.0,2.7283,2.737,2.7283,2.737,324800.0
2009-01-21 14:35:00,3.13,3.14,3.13,3.13,125600.0,2.737,2.7458,2.737,2.737,125600.0
2009-01-21 14:40:00,3.13,3.14,3.13,3.13,88000.0,2.737,2.7458,2.737,2.737,88000.0
2009-01-21 14:45:00,3.13,3.14,3.13,3.13,218400.0,2.737,2.7458,2.737,2.737,218400.0
2009-01-21 14:50:00,3.13,3.14,3.13,3.13,182400.0,2.737,2.7458,2.737,2.737,182400.0
2009-01-21 14:55:00,3.14,3.14,3.13,3.14,188000.0,2.7458,2.7458,2.737,2.7458,188000.0
2009-01-21 15:00:00,3.14,3.15,3.13,3.14,280800.0,2.7458,2.7545,2.737,2.7458,280800.0
2009-01-21 15:05:00,3.14,3.15,3.14,3.15,351200.0,2.7458,2.7545,2.7458,2.7545,351200.0
2009-01-21 15:10:00,3.15,3.15,3.14,3.14,375200.0,2.7545,2.7545,2.7458,2.7458,375200.0
2009-01-21 15:15:00,3.14,3.15,3.14,3.14,369600.0,2.7458,2.7545,2.7458,2.7458,369600.0
2009-01-21 15:20:00,3.15,3.15,3.13,3.13,300000.0,2.7545,2.7545,2.737,2.737,300000.0
2009-01-21 15:25:00,3.13,3.14,3.13,3.14,291200.0,2.737,2.7458,2.737,2.7458,291200.0
2009-01-21 15:30:00,3.14,3.14,3.13,3.14,439200.0,2.7458,2.7458,2.737,2.7458,439200.0
2009-01-21 15:35:00,3.14,3.15,3.14,3.15,554400.0,2.7458,2.7545,2.7458,2.7545,554400.0
2009-01-21 15:40:00,3.15,3.17,3.15,3.16,570400.0,2.7545,2.772,2.7545,2.7633,570400.0
2009-01-21 15:45:00,3.16,3.17,3.15,3.16,515200.0,2.7633,2.772,2.7545,2.7633,515200.0
2009-01-21 15:50:00,3.16,3.18,3.16,3.17,498400.0,2.7633,2.7808,2.7633,2.772,498400.0
2009-01-21 15:55:00,3.17,3.19,3.17,3.17,650400.0,2.772,2.7895,2.772,2.772,650400.0
2009-01-22 09:30:00,3.1,3.12,3.08,3.09,424800.0,2.7108,2.7283,2.6933,2.7021,424800.0
2009-01-22 09:35:00,3.09,3.13,3.09,3.1,152000.0,2.7021,2.737,2.7021,2.7108,152000.0
2009-01-22 09:40:00,3.11,3.13,3.09,3.09,146400.0,2.7195,2.737,2.7021,2.7021,146400.0
2009-01-22 09:45:00,3.1,3.1,3.07,3.09,268800.0,2.7108,2.7108,2.6846,2.7021,268800.0
2009-01-22 09:50:00,3.08,3.15,3.08,3.15,372000.0,2.6933,2.7545,2.6933,2.7545,372000.0
2009-01-22 09:55:00,3.14,3.15,3.13,3.14,269600.0,2.7458,2.7545,2.737,2.7458,269600.0
2009-01-22 10:00:00,3.14,3.15,3.13,3.14,219200.0,2.7458,2.7545,2.737,2.7458,219200.0
2009-01-22 10:05:00,3.14,3.16,3.13,3.15,253600.0,2.7458,2.7633,2.737,2.7545,253600.0
2009-01-22 10:10:00,3.15,3.15,3.14,3.15,84800.0,2.7545,2.7545,2.7458,2.7545,84800.0
2009-01-22 10:15:00,3.15,3.18,3.13,3.18,243200.0,2.7545,2.7808,2.737,2.7808,243200.0
2009-01-22 10:20:00,3.19,3.19,3.15,3.15,228800.0,2.7895,2.7895,2.7545,2.7545,228800.0
2009-01-22 10:25:00,3.15,3.16,3.14,3.15,141600.0,2.7545,2.7633,2.7458,2.7545,141600.0
2009-01-22 10:30:00,3.15,3.15,3.12,3.13,185600.0,2.7545,2.7545,2.7283,2.737,185600.0
2009-01-22 10:35:00,3.12,3.15,3.12,3.14,231200.0,2.7283,2.7545,2.7283,2.7458,231200.0
2009-01-22 10:40:00,3.14,3.15,3.13,3.14,137600.0,2.7458,2.7545,2.737,2.7458,137600.0
2009-01-22 10:45:00,3.14,3.15,3.14,3.14,154400.0,2.7458,2.7545,2.7458,2.7458,154400.0
2009-01-22 10:50:00,3.15,3.16,3.14,3.16,171200.0,2.7545,2.7633,2.7458,2.7633,171200.0
2009-01-22 10:55:00,3.16,3.16,3.14,3.14,137600.0,2.7633,2.7633,2.7458,2.7458,137600.0
2009-01-22 11:00:00,3.14,3.14,3.12,3.13,281600.0,2.7458,2.7458,2.7283,2.737,281600.0
2009-01-22 11:05:00,3.13,3.14,3.12,3.14,246400.0,2.737,2.7458,2.7283,2.7458,246400.0
2009-01-22 11:10:00,3.14,3.14,3.13,3.13,170400.0,2.7458,2.7458,2.737,2.737,170400.0
2009-01-22 11:15:00,3.13,3.14,3.13,3.13,188800.0,2.737,2.7458,2.737,2.737,188800.0
2009-01-22 11:20:00,3.13,3.13,3.12,3.13,294400.0,2.737,2.737,2.7283,2.737,294400.0
2009-01-22 11:25:00,3.13,3.14,3.12,3.12,128800.0,2.737,2.7458,2.7283,2.7283,128800.0
2009-01-22 11:30:00,3.12,3.12,3.11,3.12,131200.0,2.7283,2.7283,2.7195,2.7283,131200.0
2009-01-22 11:35:00,3.12,3.12,3.1,3.11,145600.0,2.7283,2.7283,2.7108,2.7195,145600.0
2009-01-22 11:40:00,3.1,3.12,3.1,3.11,152000.0,2.7108,2.7283,2.7108,2.7195,152000.0
2009-01-22 11:45:00,3.11,3.12,3.1,3.12,132000.0,2.7195,2.7283,2.7108,2.7283,132000.0
2009-01-22 11:50:00,3.12,3.13,3.12,3.12,112000.0,2.7283,2.737,2.7283,2.7283,112000.0
2009-01-22 11:55:00,3.12,3.12,3.11,3.12,173600.0,2.7283,2.7283,2.7195,2.7283,173600.0
2009-01-22 12:00:00,3.12,3.13,3.11,3.11,204000.0,2.7283,2.737,2.7195,2.7195,204000.0
2009-01-22 12:05:00,3.11,3.13,3.11,3.12,133600.0,2.7195,2.737,2.7195,2.7283,133600.0
2009-01-22 12:10:00,3.12,3.13,3.11,3.11,237600.0,2.7283,2.737,2.7195,2.7195,237600.0
2009-01-22 12:15:00,3.11,3.13,3.11,3.13,136000.0,2.7195,2.737,2.7195,2.737,136000.0
2009-01-22 12:20:00,3.13,3.13,3.12,3.12,358400.0,2.737,2.737,2.7283,2.7283,358400.0
2009-01-22 12:25:00,3.12,3.15,3.12,3.14,8170400.0,2.7283,2.7545,2.7283,2.7458,8170400.0
2009-01-22 12:30:00,3.14,3.14,3.13,3.14,155200.0,2.7458,2.7458,2.737,2.7458,155200.0
2009-01-22 12:35:00,3.14,3.15,3.14,3.14,123200.0,2.7458,2.7545,2.7458,2.7458,123200.0
2009-01-22 12:40:00,3.14,3.14,3.13,3.13,115200.0,2.7458,2.7458,2.737,2.737,115200.0
2009-01-22 12:45:00,3.13,3.16,3.13,3.16,91200.0,2.737,2.7633,2.737,2.7633,91200.0
2009-01-22 12:50:00,3.16,3.16,3.15,3.15,162400.0,2.7633,2.7633,2.7545,2.7545,162400.0
2009-01-22 12:55:00,3.16,3.16,3.15,3.15,101600.0,2.7633,2.7633,2.7545,2.7545,101600.0
2009-01-22 13:00:00,3.15,3.16,3.14,3.15,143200.0,2.7545,2.7633,2.7458,2.7545,143200.0
2009-01-22 13:05:00,3.15,3.16,3.14,3.14,195200.0,2.7545,2.7633,2.7458,2.7458,195200.0
2009-01-22 13:10:00,3.14,3.14,3.13,3.13,185600.0,2.7458,2.7458,2.737,2.737,185600.0
2009-01-22 13:15:00,3.13,3.14,3.13,3.14,1136800.0,2.737,2.7458,2.737,2.7458,1136800.0
2009-01-22 13:20:00,3.14,3.14,3.13,3.14,152000.0,2.7458,2.7458,2.737,2.7458,152000.0
2009-01-22 13:25:00,3.14,3.15,3.13,3.14,379200.0,2.7458,2.7545,2.737,2.7458,379200.0
2009-01-22 13:30:00,3.13,3.13,3.13,3.13,131200.0,2.737,2.737,2.737,2.737,131200.0
2009-01-22 13:35:00,3.13,3.14,3.13,3.13,88000.0,2.737,2.7458,2.737,2.737,88000.0
2009-01-22 13:40:00,3.13,3.14,3.13,3.13,97600.0,2.737,2.7458,2.737,2.737,97600.0
2009-01-22 13:45:00,3.13,3.16,3.12,3.16,285600.0,2.737,2.7633,2.7283,2.7633,285600.0
2009-01-22 13:50:00,3.16,3.17,3.15,3.16,287200.0,2.7633,2.772,2.7545,2.7633,287200.0
2009-01-22 13:55:00,3.16,3.16,3.15,3.16,179200.0,2.7633,2.7633,2.7545,2.7633,179200.0
2009-01-22 14:00:00,3.17,3.17,3.15,3.16,539200.0,2.772,2.772,2.7545,2.7633,539200.0
2009-01-22 14:05:00,3.16,3.19,3.15,3.18,336000.0,2.7633,2.7895,2.7545,2.7808,336000.0
2009-01-22 14:10:00,3.18,3.19,3.18,3.18,196800.0,2.7808,2.7895,2.7808,2.7808,196800.0
2009-01-22 14:15:00,3.19,3.19,3.18,3.19,210400.0,2.7895,2.7895,2.7808,2.7895,210400.0
2009-01-22 14:20:00,3.19,3.19,3.18,3.18,183200.0,2.7895,2.7895,2.7808,2.7808,183200.0
2009-01-22 14:25:00,3.18,3.19,3.17,3.17,190400.0,2.7808,2.7895,2.772,2.772,190400.0
2009-01-22 14:30:00,3.17,3.18,3.16,3.17,128800.0,2.772,2.7808,2.7633,2.772,128800.0
2009-01-22 14:35:00,3.17,3.18,3.16,3.18,256800.0,2.772,2.7808,2.7633,2.7808,256800.0
2009-01-22 14:40:00,3.18,3.18,3.16,3.16,104800.0,2.7808,2.7808,2.7633,2.7633,104800.0
2009-01-22 14:45:00,3.16,3.16,3.13,3.13,151200.0,2.7633,2.7633,2.737,2.737,151200.0
2009-01-22 14:50:00,3.13,3.16,3.13,3.15,148000.0,2.737,2.7633,2.737,2.7545,148000.0
2009-01-22 14:55:00,3.15,3.17,3.15,3.17,329600.0,2.7545,2.772,2.7545,2.772,329600.0
2009-01-22 15:00:00,3.17,3.17,3.13,3.13,236800.0,2.772,2.772,2.737,2.737,236800.0
2009-01-22 15:05:00,3.13,3.13,3.12,3.12,484800.0,2.737,2.737,2.7283,2.7283,484800.0
2009-01-22 15:10:00,3.12,3.15,3.12,3.14,332000.0,2.7283,2.7545,2.7283,2.7458,332000.0
2009-01-22 15:15:00,3.14,3.14,3.11,3.12,189600.0,2.7458,2.7458,2.7195,2.7283,189600.0
2009-01-22 15:20:00,3.12,3.14,3.12,3.14,261600.0,2.7283,2.7458,2.7283,2.7458,261600.0
2009-01-22 15:25:00,3.14,3.14,3.13,3.14,228000.0,2.7458,2.7458,2.737,2.7458,228000.0
2009-01-22 15:30:00,3.14,3.14,3.12,3.13,219200.0,2.7458,2.7458,2.7283,2.737,219200.0
2009-01-22 15:35:00,3.13,3.13,3.11,3.12,337600.0,2.737,2.737,2.7195,2.7283,337600.0
2009-01-22 15:40:00,3.12,3.16,3.12,3.14,797600.0,2.7283,2.7633,2.7283,2.7458,797600.0
2009-01-22 15:45:00,3.14,3.16,3.14,3.15,515200.0,2.7458,2.7633,2.7458,2.7545,515200.0
2009-01-22 15:50:00,3.15,3.15,3.13,3.13,660000.0,2.7545,2.7545,2.737,2.737,660000.0
2009-01-22 15:55:00,3.13,3.14,3.13,3.14,903200.0,2.737,2.7458,2.737,2.7458,903200.0
2009-01-23 09:30:00,3.08,3.09,3.03,3.07,214400.0,2.6933,2.7021,2.6496,2.6846,214400.0
2009-01-23 09:35:00,3.07,3.09,3.02,3.05,210400.0,2.6846,2.7021,2.6408,2.6671,210400.0
2009-01-23 09:40:00,3.06,3.09,3.05,3.09,136800.0,2.6758,2.7021,2.6671,2.7021,136800.0
2009-01-23 09:45:00,3.09,3.1,3.08,3.1,200800.0,2.7021,2.7108,2.6933,2.7108,200800.0
2009-01-23 09:50:00,3.1,3.11,3.09,3.11,124000.0,2.7108,2.7195,2.7021,2.7195,124000.0
2009-01-23 09:55:00,3.12,3.13,3.11,3.11,81600.0,2.7283,2.737,2.7195,2.7195,81600.0
2009-01-23 10:00:00,3.11,3.15,3.1,3.14,341600.0,2.7195,2.7545,2.7108,2.7458,341600.0
2009-01-23 10:05:00,3.14,3.14,3.12,3.13,107200.0,2.7458,2.7458,2.7283,2.737,107200.0
2009-01-23 10:10:00,3.13,3.14,3.12,3.14,104800.0,2.737,2.7458,2.7283,2.7458,104800.0
2009-01-23 10:15:00,3.14,3.16,3.14,3.16,181600.0,2.7458,2.7633,2.7458,2.7633,181600.0
2009-01-23 10:20:00,3.16,3.16,3.14,3.16,176000.0,2.7633,2.7633,2.7458,2.7633,176000.0
2009-01-23 10:25:00,3.16,3.16,3.14,3.14,143200.0,2.7633,2.7633,2.7458,2.7458,143200.0
2009-01-23 10:30:00,3.14,3.15,3.13,3.13,301600.0,2.7458,2.7545,2.737,2.737,301600.0
2009-01-23 10:35:00,3.13,3.13,3.12,3.12,145600.0,2.737,2.737,2.7283,2.7283,145600.0
2009-01-23 10:40:00,3.12,3.12,3.1,3.1,126400.0,2.7283,2.7283,2.7108,2.7108,126400.0
2009-01-23 10:45:00,3.1,3.11,3.09,3.11,169600.0,2.7108,2.7195,2.7021,2.7195,169600.0
2009-01-23 10:50:00,3.11,3.13,3.11,3.12,181600.0,2.7195,2.737,2.7195,2.7283,181600.0
2009-01-23 10:55:00,3.13,3.14,3.12,3.13,108000.0,2.737,2.7458,2.7283,2.737,108000.0
2009-01-23 11:00:00,3.13,3.17,3.13,3.17,233600.0,2.737,2.772,2.737,2.772,233600.0
2009-01-23 11:05:00,3.17,3.18,3.17,3.17,248800.0,2.772,2.7808,2.772,2.772,248800.0
2009-01-23 11:10:00,3.17,3.18,3.16,3.18,171200.0,2.772,2.7808,2.7633,2.7808,171200.0
2009-01-23 11:15:00,3.18,3.19,3.18,3.18,260800.0,2.7808,2.7895,2.7808,2.7808,260800.0
2009-01-23 11:20:00,3.18,3.19,3.18,3.18,80000.0,2.7808,2.7895,2.7808,2.7808,80000.0
2009-01-23 11:25:00,3.18,3.18,3.17,3.18,71200.0,2.7808,2.7808,2.772,2.7808,71200.0
2009-01-23 11:30:00,3.18,3.18,3.17,3.17,93600.0,2.7808,2.7808,2.772,2.772,93600.0
2009-01-23 11:35:00,3.17,3.18,3.17,3.18,104800.0,2.772,2.7808,2.772,2.7808,104800.0
2009-01-23 11:40:00,3.18,3.19,3.18,3.18,127200.0,2.7808,2.7895,2.7808,2.7808,127200.0
2009-01-23 11:45:00,3.18,3.18,3.15,3.16,98400.0,2.7808,2.7808,2.7545,2.7633,98400.0
2009-01-23 11:50:00,3.16,3.17,3.15,3.16,197600.0,2.7633,2.772,2.7545,2.7633,197600.0
2009-01-23 11:55:00,3.16,3.16,3.14,3.14,112000.0,2.7633,2.7633,2.7458,2.7458,112000.0
2009-01-23 12:00:00,3.14,3.15,3.14,3.14,262400.0,2.7458,2.7545,2.7458,2.7458,262400.0
2009-01-23 12:05:00,3.14,3.15,3.14,3.14,212000.0,2.7458,2.7545,2.7458,2.7458,212000.0
2009-01-23 12:10:00,3.14,3.15,3.14,3.15,208800.0,2.7458,2.7545,2.7458,2.7545,208800.0
2009-01-23 12:15:00,3.15,3.15,3.15,3.15,180800.0,2.7545,2.7545,2.7545,2.7545,180800.0
2009-01-23 12:20:00,3.15,3.18,3.15,3.17,269600.0,2.7545,2.7808,2.7545,2.772,269600.0
2009-01-23 12:25:00,3.17,3.17,3.16,3.17,232800.0,2.772,2.772,2.7633,2.772,232800.0
2009-01-23 12:30:00,3.17,3.17,3.15,3.15,150400.0,2.772,2.772,2.7545,2.7545,150400.0
2009-01-23 12:35:00,3.15,3.15,3.14,3.14,142400.0,2.7545,2.7545,2.7458,2.7458,142400.0
2009-01-23 12:40:00,3.14,3.14,3.13,3.14,151200.0,2.7458,2.7458,2.737,2.7458,151200.0
2009-01-23 12:45:00,3.13,3.16,3.13,3.15,266400.0,2.737,2.7633,2.737,2.7545,266400.0
2009-01-23 12:50:00,3.15,3.17,3.14,3.14,226400.0,2.7545,2.772,2.7458,2.7458,226400.0
2009-01-23 12:55:00,3.14,3.16,3.13,3.15,134400.0,2.7458,2.7633,2.737,2.7545,134400.0
2009-01-23 13:00:00,3.15,3.17,3.14,3.16,185600.0,2.7545,2.772,2.7458,2.7633,185600.0
2009-01-23 13:05:00,3.17,3.17,3.14,3.15,124000.0,2.772,2.772,2.7458,2.7545,124000.0
2009-01-23 13:10:00,3.15,3.18,3.15,3.17,168000.0,2.7545,2.7808,2.7545,2.772,168000.0
2009-01-23 13:15:00,3.17,3.19,3.17,3.19,248800.0,2.772,2.7895,2.772,2.7895,248800.0
2009-01-23 13:20:00,3.19,3.19,3.18,3.18,168800.0,2.7895,2.7895,2.7808,2.7808,168800.0
2009-01-23 13:25:00,3.18,3.19,3.17,3.17,209600.0,2.7808,2.7895,2.772,2.772,209600.0
2009-01-23 13:30:00,3.17,3.19,3.17,3.19,284800.0,2.772,2.7895,2.772,2.7895,284800.0
2009-01-23 13:35:00,3.19,3.21,3.17,3.18,252000.0,2.7895,2.807,2.772,2.7808,252000.0
2009-01-23 13:40:00,3.18,3.19,3.18,3.18,208000.0,2.7808,2.7895,2.7808,2.7808,208000.0
2009-01-23 13:45:00,3.19,3.21,3.19,3.19,106400.0,2.7895,2.807,2.7895,2.7895,106400.0
2009-01-23 13:50:00,3.19,3.19,3.18,3.19,137600.0,2.7895,2.7895,2.7808,2.7895,137600.0
2009-01-23 13:55:00,3.19,3.22,3.19,3.22,186400.0,2.7895,2.8157,2.7895,2.8157,186400.0
2009-01-23 14:00:00,3.22,3.22,3.2,3.2,191200.0,2.8157,2.8157,2.7982,2.7982,191200.0
2009-01-23 14:05:00,3.2,3.21,3.19,3.19,196000.0,2.7982,2.807,2.7895,2.7895,196000.0
2009-01-23 14:10:00,3.19,3.19,3.18,3.18,142400.0,2.7895,2.7895,2.7808,2.7808,142400.0
2009-01-23 14:15:00,3.18,3.18,3.17,3.17,183200.0,2.7808,2.7808,2.772,2.772,183200.0
2009-01-23 14:20:00,3.17,3.18,3.16,3.18,453600.0,2.772,2.7808,2.7633,2.7808,453600.0
2009-01-23 14:25:00,3.18,3.18,3.17,3.17,208000.0,2.7808,2.7808,2.772,2.772,208000.0
2009-01-23 14:30:00,3.18,3.18,3.15,3.15,208000.0,2.7808,2.7808,2.7545,2.7545,208000.0
2009-01-23 14:35:00,3.15,3.16,3.15,3.16,128000.0,2.7545,2.7633,2.7545,2.7633,128000.0
2009-01-23 14:40:00,3.16,3.17,3.14,3.16,186400.0,2.7633,2.772,2.7458,2.7633,186400.0
2009-01-23 14:45:00,3.16,3.17,3.15,3.16,187200.0,2.7633,2.772,2.7545,2.7633,187200.0
2009-01-23 14:50:00,3.16,3.16,3.14,3.14,127200.0,2.7633,2.7633,2.7458,2.7458,127200.0
2009-01-23 14:55:00,3.15,3.15,3.13,3.13,200000.0,2.7545,2.7545,2.737,2.737,200000.0
2009-01-23 15:00:00,3.13,3.15,3.13,3.15,308000.0,2.737,2.7545,2.737,2.7545,308000.0
2009-01-23 15:05:00,3.14,3.15,3.13,3.13,280000.0,2.7458,2.7545,2.737,2.737,280000.0
2009-01-23 15:10:00,3.13,3.14,3.12,3.14,404000.0,2.737,2.7458,2.7283,2.7458,404000.0
2009-01-23 15:15:00,3.14,3.15,3.13,3.14,518400.0,2.7458,2.7545,2.737,2.7458,518400.0
2009-01-23 15:20:00,3.14,3.16,3.14,3.15,534400.0,2.7458,2.7633,2.7458,2.7545,534400.0
2009-01-23 15:25:00,3.15,3.15,3.14,3.14,255200.0,2.7545,2.7545,2.7458,2.7458,255200.0
2009-01-23 15:30:00,3.14,3.15,3.13,3.14,295200.0,2.7458,2.7545,2.737,2.7458,295200.0
2009-01-23 15:35:00,3.14,3.15,3.13,3.15,358400.0,2.7458,2.7545,2.737,2.7545,358400.0
2009-01-23 15:40:00,3.15,3.15,3.14,3.14,384800.0,2.7545,2.7545,2.7458,2.7458,384800.0
2009-01-23 15:45:00,3.14,3.15,3.14,3.15,447200.0,2.7458,2.7545,2.7458,2.7545,447200.0
2009-01-23 15:50:00,3.15,3.16,3.15,3.15,721600.0,2.7545,2.7633,2.7545,2.7545,721600.0
2009-01-23 15:55:00,3.16,3.16,3.15,3.15,507200.0,2.7633,2.7633,2.7545,2.7545,507200.0
2009-01-26 09:30:00,3.12,3.21,3.12,3.17,192000.0,2.7283,2.807,2.7283,2.772,192000.0
2009-01-26 09:35:00,3.17,3.17,3.13,3.15,224000.0,2.772,2.772,2.737,2.7545,224000.0
2009-01-26 09:40:00,3.15,3.18,3.15,3.16,420800.0,2.7545,2.7808,2.7545,2.7633,420800.0
2009-01-26 09:45:00,3.17,3.17,3.14,3.14,320000.0,2.772,2.772,2.7458,2.7458,320000.0
2009-01-26 09:50:00,3.15,3.17,3.14,3.16,348000.0,2.7545,2.772,2.7458,2.7633,348000.0
2009-01-26 09:55:00,3.16,3.17,3.13,3.17,391200.0,2.7633,2.772,2.737,2.772,391200.0
2009-01-26 10:00:00,3.17,3.21,3.15,3.16,937600.0,2.772,2.807,2.7545,2.7633,937600.0
2009-01-26 10:05:00,3.17,3.2,3.16,3.2,232800.0,2.772,2.7982,2.7633,2.7982,232800.0
2009-01-26 10:10:00,3.2,3.21,3.19,3.19,184800.0,2.7982,2.807,2.7895,2.7895,184800.0
2009-01-26 10:15:00,3.19,3.19,3.18,3.19,272000.0,2.7895,2.7895,2.7808,2.7895,272000.0
2009-01-26 10:20:00,3.19,3.22,3.19,3.22,313600.0,2.7895,2.8157,2.7895,2.8157,313600.0
2009-01-26 10:25:00,3.23,3.23,3.22,3.22,224000.0,2.8245,2.8245,2.8157,2.8157,224000.0
2009-01-26 10:30:00,3.22,3.22,3.21,3.21,202400.0,2.8157,2.8157,2.807,2.807,202400.0
2009-01-26 10:35:00,3.21,3.22,3.2,3.22,424800.0,2.807,2.8157,2.7982,2.8157,424800.0
2009-01-26 10:40:00,3.22,3.22,3.2,3.2,132800.0,2.8157,2.8157,2.7982,2.7982,132800.0
2009-01-26 10:45:00,3.2,3.22,3.2,3.21,320800.0,2.7982,2.8157,2.7982,2.807,320800.0
2009-01-26 10:50:00,3.21,3.22,3.21,3.21,99200.0,2.807,2.8157,2.807,2.807,99200.0
2009-01-26 10:55:00,3.21,3.21,3.21,3.21,85600.0,2.807,2.807,2.807,2.807,85600.0
2009-01-26 11:00:00,3.21,3.23,3.21,3.21,268000.0,2.807,2.8245,2.807,2.807,268000.0
2009-01-26 11:05:00,3.21,3.22,3.2,3.22,130400.0,2.807,2.8157,2.7982,2.8157,130400.0
2009-01-26 11:10:00,3.22,3.22,3.21,3.21,87200.0,2.8157,2.8157,2.807,2.807,87200.0
2009-01-26 11:15:00,3.21,3.22,3.2,3.2,120000.0,2.807,2.8157,2.7982,2.7982,120000.0
2009-01-26 11:20:00,3.2,3.21,3.2,3.2,71200.0,2.7982,2.807,2.7982,2.7982,71200.0
2009-01-26 11:25:00,3.2,3.21,3.2,3.21,60000.0,2.7982,2.807,2.7982,2.807,60000.0
2009-01-26 11:30:00,3.21,3.22,3.21,3.22,124000.0,2.807,2.8157,2.807,2.8157,124000.0
2009-01-26 11:35:00,3.22,3.22,3.22,3.22,80000.0,2.8157,2.8157,2.8157,2.8157,80000.0
2009-01-26 11:40:00,3.22,3.22,3.21,3.21,72800.0,2.8157,2.8157,2.807,2.807,72800.0
2009-01-26 11:45:00,3.21,3.22,3.2,3.2,144800.0,2.807,2.8157,2.7982,2.7982,144800.0
2009-01-26 11:50:00,3.2,3.21,3.2,3.2,85600.0,2.7982,2.807,2.7982,2.7982,85600.0
2009-01-26 11:55:00,3.2,3.21,3.2,3.21,112800.0,2.7982,2.807,2.7982,2.807,112800.0
2009-01-26 12:00:00,3.2,3.21,3.2,3.21,128800.0,2.7982,2.807,2.7982,2.807,128800.0
2009-01-26 12:05:00,3.21,3.21,3.2,3.21,47200.0,2.807,2.807,2.7982,2.807,47200.0
2009-01-26 12:10:00,3.21,3.21,3.2,3.2,122400.0,2.807,2.807,2.7982,2.7982,122400.0
2009-01-26 12:15:00,3.2,3.2,3.19,3.2,127200.0,2.7982,2.7982,2.7895,2.7982,127200.0
2009-01-26 12:20:00,3.2,3.21,3.19,3.21,276800.0,2.7982,2.807,2.7895,2.807,276800.0
2009-01-26 12:25:00,3.21,3.22,3.2,3.22,220000.0,2.807,2.8157,2.7982,2.8157,220000.0
2009-01-26 12:30:00,3.22,3.23,3.21,3.23,433600.0,2.8157,2.8245,2.807,2.8245,433600.0
2009-01-26 12:35:00,3.23,3.23,3.21,3.23,332800.0,2.8245,2.8245,2.807,2.8245,332800.0
2009-01-26 12:40:00,3.23,3.24,3.23,3.24,220800.0,2.8245,2.8332,2.8245,2.8332,220800.0
2009-01-26 12:45:00,3.24,3.24,3.23,3.23,185600.0,2.8332,2.8332,2.8245,2.8245,185600.0
2009-01-26 12:50:00,3.23,3.25,3.23,3.25,160000.0,2.8245,2.842,2.8245,2.842,160000.0
2009-01-26 12:55:00,3.25,3.26,3.24,3.25,476800.0,2.842,2.8507,2.8332,2.842,476800.0
2009-01-26 13:00:00,3.25,3.26,3.25,3.25,236800.0,2.842,2.8507,2.842,2.842,236800.0
2009-01-26 13:05:00,3.25,3.25,3.23,3.24,279200.0,2.842,2.842,2.8245,2.8332,279200.0
2009-01-26 13:10:00,3.23,3.24,3.23,3.24,177600.0,2.8245,2.8332,2.8245,2.8332,177600.0
2009-01-26 13:15:00,3.24,3.25,3.24,3.24,716000.0,2.8332,2.842,2.8332,2.8332,716000.0
2009-01-26 13:20:00,3.24,3.25,3.23,3.24,247200.0,2.8332,2.842,2.8245,2.8332,247200.0
2009-01-26 13:25:00,3.25,3.25,3.23,3.24,156000.0,2.842,2.842,2.8245,2.8332,156000.0
2009-01-26 13:30:00,3.24,3.24,3.21,3.21,133600.0,2.8332,2.8332,2.807,2.807,133600.0
2009-01-26 13:35:00,3.21,3.22,3.21,3.21,95200.0,2.807,2.8157,2.807,2.807,95200.0
2009-01-26 13:40:00,3.21,3.22,3.21,3.22,108000.0,2.807,2.8157,2.807,2.8157,108000.0
2009-01-26 13:45:00,3.22,3.23,3.21,3.21,125600.0,2.8157,2.8245,2.807,2.807,125600.0
2009-01-26 13:50:00,3.21,3.21,3.19,3.2,92800.0,2.807,2.807,2.7895,2.7982,92800.0
2009-01-26 13:55:00,3.2,3.2,3.19,3.2,93600.0,2.7982,2.7982,2.7895,2.7982,93600.0
2009-01-26 14:00:00,3.2,3.2,3.17,3.18,169600.0,2.7982,2.7982,2.772,2.7808,169600.0
2009-01-26 14:05:00,3.17,3.17,3.15,3.17,167200.0,2.772,2.772,2.7545,2.772,167200.0
2009-01-26 14:10:00,3.17,3.17,3.16,3.17,135200.0,2.772,2.772,2.7633,2.772,135200.0
2009-01-26 14:15:00,3.16,3.16,3.15,3.16,116000.0,2.7633,2.7633,2.7545,2.7633,116000.0
2009-01-26 14:20:00,3.16,3.17,3.16,3.17,128800.0,2.7633,2.772,2.7633,2.772,128800.0
2009-01-26 14:25:00,3.17,3.17,3.16,3.16,84800.0,2.772,2.772,2.7633,2.7633,84800.0
2009-01-26 14:30:00,3.16,3.17,3.16,3.17,168000.0,2.7633,2.772,2.7633,2.772,168000.0
2009-01-26 14:35:00,3.17,3.19,3.17,3.19,353600.0,2.772,2.7895,2.772,2.7895,353600.0
2009-01-26 14:40:00,3.18,3.19,3.17,3.19,518400.0,2.7808,2.7895,2.772,2.7895,518400.0
2009-01-26 14:45:00,3.18,3.21,3.18,3.21,421600.0,2.7808,2.807,2.7808,2.807,421600.0
2009-01-26 14:50:00,3.2,3.21,3.2,3.21,284000.0,2.7982,2.807,2.7982,2.807,284000.0
2009-01-26 14:55:00,3.21,3.23,3.2,3.22,372000.0,2.807,2.8245,2.7982,2.8157,372000.0
2009-01-26 15:00:00,3.22,3.23,3.22,3.22,681600.0,2.8157,2.8245,2.8157,2.8157,681600.0
2009-01-26 15:05:00,3.22,3.24,3.22,3.24,398400.0,2.8157,2.8332,2.8157,2.8332,398400.0
2009-01-26 15:10:00,3.24,3.25,3.23,3.24,406400.0,2.8332,2.842,2.8245,2.8332,406400.0
2009-01-26 15:15:00,3.24,3.24,3.22,3.23,468800.0,2.8332,2.8332,2.8157,2.8245,468800.0
2009-01-26 15:20:00,3.23,3.24,3.22,3.23,346400.0,2.8245,2.8332,2.8157,2.8245,346400.0
2009-01-26 15:25:00,3.23,3.26,3.23,3.24,254400.0,2.8245,2.8507,2.8245,2.8332,254400.0
2009-01-26 15:30:00,3.24,3.24,3.23,3.23,330400.0,2.8332,2.8332,2.8245,2.8245,330400.0
2009-01-26 15:35:00,3.23,3.25,3.22,3.22,475200.0,2.8245,2.842,2.8157,2.8157,475200.0
2009-01-26 15:40:00,3.22,3.22,3.19,3.21,542400.0,2.8157,2.8157,2.7895,2.807,542400.0
2009-01-26 15:45:00,3.21,3.22,3.19,3.21,628000.0,2.807,2.8157,2.7895,2.807,628000.0
2009-01-26 15:50:00,3.21,3.22,3.2,3.21,436000.0,2.807,2.8157,2.7982,2.807,436000.0
2009-01-26 15:55:00,3.21,3.22,3.21,3.22,528000.0,2.807,2.8157,2.807,2.8157,528000.0
2009-01-27 09:30:00,3.25,3.25,3.16,3.21,328800.0,2.842,2.842,2.7633,2.807,328800.0
2009-01-27 09:35:00,3.2,3.27,3.2,3.25,153600.0,2.7982,2.8595,2.7982,2.842,153600.0
2009-01-27 09:40:00,3.25,3.27,3.25,3.26,141600.0,2.842,2.8595,2.842,2.8507,141600.0
2009-01-27 09:45:00,3.26,3.28,3.24,3.24,184000.0,2.8507,2.8682,2.8332,2.8332,184000.0
2009-01-27 09:50:00,3.24,3.26,3.24,3.24,68800.0,2.8332,2.8507,2.8332,2.8332,68800.0
2009-01-27 09:55:00,3.25,3.25,3.24,3.25,50400.0,2.842,2.842,2.8332,2.842,50400.0
2009-01-27 10:00:00,3.24,3.25,3.22,3.23,65600.0,2.8332,2.842,2.8157,2.8245,65600.0
2009-01-27 10:05:00,3.23,3.23,3.19,3.19,124800.0,2.8245,2.8245,2.7895,2.7895,124800.0
2009-01-27 10:10:00,3.19,3.2,3.19,3.19,66400.0,2.7895,2.7982,2.7895,2.7895,66400.0
2009-01-27 10:15:00,3.19,3.2,3.19,3.2,68800.0,2.7895,2.7982,2.7895,2.7982,68800.0
2009-01-27 10:20:00,3.2,3.23,3.2,3.23,128800.0,2.7982,2.8245,2.7982,2.8245,128800.0
2009-01-27 10:25:00,3.23,3.24,3.22,3.22,340000.0,2.8245,2.8332,2.8157,2.8157,340000.0
2009-01-27 10:30:00,3.23,3.24,3.22,3.24,107200.0,2.8245,2.8332,2.8157,2.8332,107200.0
2009-01-27 10:35:00,3.24,3.25,3.24,3.24,110400.0,2.8332,2.842,2.8332,2.8332,110400.0
2009-01-27 10:40:00,3.24,3.25,3.24,3.24,133600.0,2.8332,2.842,2.8332,2.8332,133600.0
2009-01-27 10:45:00,3.24,3.24,3.22,3.22,65600.0,2.8332,2.8332,2.8157,2.8157,65600.0
2009-01-27 10:50:00,3.22,3.24,3.22,3.23,62400.0,2.8157,2.8332,2.8157,2.8245,62400.0
2009-01-27 10:55:00,3.24,3.25,3.23,3.25,53600.0,2.8332,2.842,2.8245,2.842,53600.0
2009-01-27 11:00:00,3.25,3.26,3.25,3.25,112800.0,2.842,2.8507,2.842,2.842,112800.0
2009-01-27 11:05:00,3.25,3.27,3.25,3.26,100800.0,2.842,2.8595,2.842,2.8507,100800.0
2009-01-27 11:10:00,3.26,3.26,3.25,3.25,62400.0,2.8507,2.8507,2.842,2.842,62400.0
2009-01-27 11:15:00,3.25,3.28,3.25,3.27,108000.0,2.842,2.8682,2.842,2.8595,108000.0
2009-01-27 11:20:00,3.27,3.28,3.26,3.27,41600.0,2.8595,2.8682,2.8507,2.8595,41600.0
2009-01-27 11:25:00,3.27,3.27,3.26,3.27,39200.0,2.8595,2.8595,2.8507,2.8595,39200.0
2009-01-27 11:30:00,3.27,3.28,3.26,3.26,97600.0,2.8595,2.8682,2.8507,2.8507,97600.0
2009-01-27 11:35:00,3.25,3.26,3.25,3.26,56000.0,2.842,2.8507,2.842,2.8507,56000.0
2009-01-27 11:40:00,3.26,3.26,3.25,3.25,70400.0,2.8507,2.8507,2.842,2.842,70400.0
2009-01-27 11:45:00,3.25,3.25,3.25,3.25,104800.0,2.842,2.842,2.842,2.842,104800.0
2009-01-27 11:50:00,3.25,3.25,3.25,3.25,104800.0,2.842,2.842,2.842,2.842,104800.0
2009-01-27 11:55:00,3.25,3.25,3.23,3.23,93600.0,2.842,2.842,2.8245,2.8245,93600.0
2009-01-27 12:00:00,3.23,3.25,3.23,3.25,217600.0,2.8245,2.842,2.8245,2.842,217600.0
2009-01-27 12:05:00,3.25,3.26,3.25,3.25,155200.0,2.842,2.8507,2.842,2.842,155200.0
2009-01-27 12:10:00,3.25,3.26,3.25,3.25,105600.0,2.842,2.8507,2.842,2.842,105600.0
2009-01-27 12:15:00,3.25,3.26,3.25,3.26,65600.0,2.842,2.8507,2.842,2.8507,65600.0
2009-01-27 12:20:00,3.26,3.26,3.25,3.26,432800.0,2.8507,2.8507,2.842,2.8507,432800.0
2009-01-27 12:25:00,3.26,3.28,3.26,3.27,80000.0,2.8507,2.8682,2.8507,2.8595,80000.0
2009-01-27 12:30:00,3.27,3.27,3.26,3.26,32000.0,2.8595,2.8595,2.8507,2.8507,32000.0
2009-01-27 12:35:00,3.26,3.27,3.26,3.27,40800.0,2.8507,2.8595,2.8507,2.8595,40800.0
2009-01-27 12:40:00,3.27,3.28,3.26,3.26,136000.0,2.8595,2.8682,2.8507,2.8507,136000.0
2009-01-27 12:45:00,3.26,3.26,3.25,3.26,42400.0,2.8507,2.8507,2.842,2.8507,42400.0
2009-01-27 12:50:00,3.25,3.27,3.25,3.26,124000.0,2.842,2.8595,2.842,2.8507,124000.0
2009-01-27 12:55:00,3.26,3.28,3.26,3.27,65600.0,2.8507,2.8682,2.8507,2.8595,65600.0
2009-01-27 13:00:00,3.27,3.27,3.26,3.26,84000.0,2.8595,2.8595,2.8507,2.8507,84000.0
2009-01-27 13:05:00,3.26,3.26,3.24,3.25,140000.0,2.8507,2.8507,2.8332,2.842,140000.0
2009-01-27 13:10:00,3.25,3.26,3.25,3.26,78400.0,2.842,2.8507,2.842,2.8507,78400.0
2009-01-27 13:15:00,3.26,3.26,3.25,3.26,107200.0,2.8507,2.8507,2.842,2.8507,107200.0
2009-01-27 13:20:00,3.25,3.27,3.25,3.27,59200.0,2.842,2.8595,2.842,2.8595,59200.0
2009-01-27 13:25:00,3.27,3.27,3.25,3.25,152800.0,2.8595,2.8595,2.842,2.842,152800.0
2009-01-27 13:30:00,3.25,3.27,3.24,3.26,290400.0,2.842,2.8595,2.8332,2.8507,290400.0
2009-01-27 13:35:00,3.26,3.27,3.26,3.26,125600.0,2.8507,2.8595,2.8507,2.8507,125600.0
2009-01-27 13:40:00,3.26,3.28,3.26,3.27,139200.0,2.8507,2.8682,2.8507,2.8595,139200.0
2009-01-27 13:45:00,3.27,3.27,3.26,3.27,190400.0,2.8595,2.8595,2.8507,2.8595,190400.0
2009-01-27 13:50:00,3.27,3.28,3.26,3.27,92000.0,2.8595,2.8682,2.8507,2.8595,92000.0
2009-01-27 13:55:00,3.27,3.27,3.26,3.26,68000.0,2.8595,2.8595,2.8507,2.8507,68000.0
2009-01-27 14:00:00,3.26,3.26,3.25,3.25,160800.0,2.8507,2.8507,2.842,2.842,160800.0
2009-01-27 14:05:00,3.25,3.26,3.24,3.26,217600.0,2.842,2.8507,2.8332,2.8507,217600.0
2009-01-27 14:10:00,3.26,3.26,3.25,3.26,128800.0,2.8507,2.8507,2.842,2.8507,128800.0
2009-01-27 14:15:00,3.25,3.27,3.25,3.26,190400.0,2.842,2.8595,2.842,2.8507,190400.0
2009-01-27 14:20:00,3.26,3.26,3.25,3.26,159200.0,2.8507,2.8507,2.842,2.8507,159200.0
2009-01-27 14:25:00,3.26,3.26,3.25,3.25,198400.0,2.8507,2.8507,2.842,2.842,198400.0
2009-01-27 14:30:00,3.25,3.26,3.25,3.26,168000.0,2.842,2.8507,2.842,2.8507,168000.0
2009-01-27 14:35:00,3.26,3.28,3.26,3.26,149600.0,2.8507,2.8682,2.8507,2.8507,149600.0
2009-01-27 14:40:00,3.26,3.27,3.26,3.26,102400.0,2.8507,2.8595,2.8507,2.8507,102400.0
2009-01-27 14:45:00,3.26,3.26,3.25,3.26,137600.0,2.8507,2.8507,2.842,2.8507,137600.0
2009-01-27 14:50:00,3.26,3.28,3.26,3.27,163200.0,2.8507,2.8682,2.8507,2.8595,163200.0
2009-01-27 14:55:00,3.27,3.27,3.26,3.27,119200.0,2.8595,2.8595,2.8507,2.8595,119200.0
2009-01-27 15:00:00,3.27,3.28,3.25,3.26,247200.0,2.8595,2.8682,2.842,2.8507,247200.0
2009-01-27 15:05:00,3.26,3.27,3.25,3.27,235200.0,2.8507,2.8595,2.842,2.8595,235200.0
2009-01-27 15:10:00,3.27,3.27,3.25,3.27,550400.0,2.8595,2.8595,2.842,2.8595,550400.0
2009-01-27 15:15:00,3.27,3.27,3.26,3.26,244000.0,2.8595,2.8595,2.8507,2.8507,244000.0
2009-01-27 15:20:00,3.26,3.28,3.26,3.27,243200.0,2.8507,2.8682,2.8507,2.8595,243200.0
2009-01-27 15:25:00,3.27,3.28,3.26,3.27,268800.0,2.8595,2.8682,2.8507,2.8595,268800.0
2009-01-27 15:30:00,3.27,3.27,3.26,3.26,345600.0,2.8595,2.8595,2.8507,2.8507,345600.0
2009-01-27 15:35:00,3.26,3.27,3.26,3.26,314400.0,2.8507,2.8595,2.8507,2.8507,314400.0
2009-01-27 15:40:00,3.26,3.26,3.25,3.26,334400.0,2.8507,2.8507,2.842,2.8507,334400.0
2009-01-27 15:45:00,3.25,3.26,3.25,3.26,359200.0,2.842,2.8507,2.842,2.8507,359200.0
2009-01-27 15:50:00,3.26,3.26,3.25,3.26,375200.0,2.8507,2.8507,2.842,2.8507,375200.0
2009-01-27 15:55:00,3.26,3.26,3.25,3.26,384000.0,2.8507,2.8507,2.842,2.8507,384000.0
2009-01-28 09:30:00,3.32,3.34,3.27,3.33,136800.0,2.9032,2.9207,2.8595,2.9119,136800.0
2009-01-28 09:35:00,3.31,3.36,3.31,3.34,171200.0,2.8944,2.9382,2.8944,2.9207,171200.0
2009-01-28 09:40:00,3.34,3.36,3.34,3.35,118400.0,2.9207,2.9382,2.9207,2.9294,118400.0
2009-01-28 09:45:00,3.35,3.36,3.35,3.36,188800.0,2.9294,2.9382,2.9294,2.9382,188800.0
2009-01-28 09:50:00,3.35,3.37,3.35,3.36,204800.0,2.9294,2.9469,2.9294,2.9382,204800.0
2009-01-28 09:55:00,3.36,3.36,3.33,3.34,99200.0,2.9382,2.9382,2.9119,2.9207,99200.0
2009-01-28 10:00:00,3.34,3.35,3.34,3.34,108000.0,2.9207,2.9294,2.9207,2.9207,108000.0
2009-01-28 10:05:00,3.34,3.35,3.34,3.35,189600.0,2.9207,2.9294,2.9207,2.9294,189600.0
2009-01-28 10:10:00,3.35,3.35,3.34,3.34,60000.0,2.9294,2.9294,2.9207,2.9207,60000.0
2009-01-28 10:15:00,3.34,3.34,3.33,3.34,104800.0,2.9207,2.9207,2.9119,2.9207,104800.0
2009-01-28 10:20:00,3.34,3.35,3.34,3.34,113600.0,2.9207,2.9294,2.9207,2.9207,113600.0
2009-01-28 10:25:00,3.34,3.37,3.34,3.37,199200.0,2.9207,2.9469,2.9207,2.9469,199200.0
2009-01-28 10:30:00,3.37,3.39,3.36,3.38,294400.0,2.9469,2.9644,2.9382,2.9556,294400.0
2009-01-28 10:35:00,3.39,3.4,3.38,3.39,263200.0,2.9644,2.9731,2.9556,2.9644,263200.0
2009-01-28 10:40:00,3.39,3.4,3.38,3.4,312000.0,2.9644,2.9731,2.9556,2.9731,312000.0
2009-01-28 10:45:00,3.4,3.41,3.39,3.4,148800.0,2.9731,2.9819,2.9644,2.9731,148800.0
2009-01-28 10:50:00,3.4,3.4,3.39,3.39,66400.0,2.9731,2.9731,2.9644,2.9644,66400.0
2009-01-28 10:55:00,3.4,3.4,3.39,3.39,128000.0,2.9731,2.9731,2.9644,2.9644,128000.0
2009-01-28 11:00:00,3.4,3.4,3.39,3.4,487200.0,2.9731,2.9731,2.9644,2.9731,487200.0
2009-01-28 11:05:00,3.4,3.41,3.4,3.41,67200.0,2.9731,2.9819,2.9731,2.9819,67200.0
2009-01-28 11:10:00,3.41,3.41,3.39,3.39,71200.0,2.9819,2.9819,2.9644,2.9644,71200.0
2009-01-28 11:15:00,3.39,3.4,3.39,3.4,52000.0,2.9644,2.9731,2.9644,2.9731,52000.0
2009-01-28 11:20:00,3.4,3.41,3.39,3.4,100800.0,2.9731,2.9819,2.9644,2.9731,100800.0
2009-01-28 11:25:00,3.4,3.41,3.4,3.4,137600.0,2.9731,2.9819,2.9731,2.9731,137600.0
2009-01-28 11:30:00,3.4,3.41,3.39,3.4,136800.0,2.9731,2.9819,2.9644,2.9731,136800.0
2009-01-28 11:35:00,3.4,3.4,3.38,3.38,104800.0,2.9731,2.9731,2.9556,2.9556,104800.0
2009-01-28 11:40:00,3.39,3.4,3.38,3.38,91200.0,2.9644,2.9731,2.9556,2.9556,91200.0
2009-01-28 11:45:00,3.38,3.39,3.38,3.38,393600.0,2.9556,2.9644,2.9556,2.9556,393600.0
2009-01-28 11:50:00,3.38,3.39,3.38,3.39,26400.0,2.9556,2.9644,2.9556,2.9644,26400.0
2009-01-28 11:55:00,3.39,3.39,3.39,3.39,22400.0,2.9644,2.9644,2.9644,2.9644,22400.0
2009-01-28 12:00:00,3.39,3.4,3.39,3.4,39200.0,2.9644,2.9731,2.9644,2.9731,39200.0
2009-01-28 12:05:00,3.4,3.4,3.39,3.4,100800.0,2.9731,2.9731,2.9644,2.9731,100800.0
2009-01-28 12:10:00,3.4,3.42,3.4,3.42,332800.0,2.9731,2.9906,2.9731,2.9906,332800.0
2009-01-28 12:15:00,3.42,3.42,3.41,3.41,230400.0,2.9906,2.9906,2.9819,2.9819,230400.0
2009-01-28 12:20:00,3.41,3.41,3.41,3.41,52000.0,2.9819,2.9819,2.9819,2.9819,52000.0
2009-01-28 12:25:00,3.41,3.42,3.41,3.42,58400.0,2.9819,2.9906,2.9819,2.9906,58400.0
2009-01-28 12:30:00,3.41,3.42,3.41,3.42,152800.0,2.9819,2.9906,2.9819,2.9906,152800.0
2009-01-28 12:35:00,3.42,3.42,3.41,3.42,113600.0,2.9906,2.9906,2.9819,2.9906,113600.0
2009-01-28 12:40:00,3.42,3.42,3.42,3.42,80800.0,2.9906,2.9906,2.9906,2.9906,80800.0
2009-01-28 12:45:00,3.42,3.43,3.42,3.42,112000.0,2.9906,2.9994,2.9906,2.9906,112000.0
2009-01-28 12:50:00,3.42,3.43,3.42,3.43,124800.0,2.9906,2.9994,2.9906,2.9994,124800.0
2009-01-28 12:55:00,3.43,3.43,3.42,3.43,205600.0,2.9994,2.9994,2.9906,2.9994,205600.0
2009-01-28 13:00:00,3.43,3.43,3.42,3.43,104000.0,2.9994,2.9994,2.9906,2.9994,104000.0
2009-01-28 13:05:00,3.43,3.44,3.42,3.44,149600.0,2.9994,3.0081,2.9906,3.0081,149600.0
2009-01-28 13:10:00,3.44,3.45,3.43,3.44,172800.0,3.0081,3.0169,2.9994,3.0081,172800.0
2009-01-28 13:15:00,3.45,3.46,3.44,3.46,331200.0,3.0169,3.0256,3.0081,3.0256,331200.0
2009-01-28 13:20:00,3.46,3.46,3.45,3.46,245600.0,3.0256,3.0256,3.0169,3.0256,245600.0
2009-01-28 13:25:00,3.46,3.5,3.46,3.49,805600.0,3.0256,3.0606,3.0256,3.0518,805600.0
2009-01-28 13:30:00,3.49,3.49,3.46,3.47,473600.0,3.0518,3.0518,3.0256,3.0343,473600.0
2009-01-28 13:35:00,3.47,3.47,3.46,3.46,207200.0,3.0343,3.0343,3.0256,3.0256,207200.0
2009-01-28 13:40:00,3.46,3.47,3.46,3.46,600800.0,3.0256,3.0343,3.0256,3.0256,600800.0
2009-01-28 13:45:00,3.47,3.48,3.46,3.48,180800.0,3.0343,3.0431,3.0256,3.0431,180800.0
2009-01-28 13:50:00,3.48,3.5,3.48,3.49,432000.0,3.0431,3.0606,3.0431,3.0518,432000.0
2009-01-28 13:55:00,3.49,3.49,3.47,3.48,100000.0,3.0518,3.0518,3.0343,3.0431,100000.0
2009-01-28 14:00:00,3.47,3.48,3.47,3.47,120000.0,3.0343,3.0431,3.0343,3.0343,120000.0
2009-01-28 14:05:00,3.47,3.48,3.47,3.47,173600.0,3.0343,3.0431,3.0343,3.0343,173600.0
2009-01-28 14:10:00,3.47,3.49,3.46,3.48,204000.0,3.0343,3.0518,3.0256,3.0431,204000.0
2009-01-28 14:15:00,3.48,3.5,3.45,3.49,233600.0,3.0431,3.0606,3.0169,3.0518,233600.0
2009-01-28 14:20:00,3.49,3.5,3.46,3.46,309600.0,3.0518,3.0606,3.0256,3.0256,309600.0
2009-01-28 14:25:00,3.46,3.47,3.45,3.47,630400.0,3.0256,3.0343,3.0169,3.0343,630400.0
2009-01-28 14:30:00,3.47,3.48,3.45,3.47,329600.0,3.0343,3.0431,3.0169,3.0343,329600.0
2009-01-28 14:35:00,3.47,3.47,3.45,3.47,368800.0,3.0343,3.0343,3.0169,3.0343,368800.0
2009-01-28 14:40:00,3.47,3.47,3.46,3.47,251200.0,3.0343,3.0343,3.0256,3.0343,251200.0
2009-01-28 14:45:00,3.47,3.47,3.46,3.47,278400.0,3.0343,3.0343,3.0256,3.0343,278400.0
2009-01-28 14:50:00,3.47,3.47,3.46,3.47,288000.0,3.0343,3.0343,3.0256,3.0343,288000.0
2009-01-28 14:55:00,3.47,3.48,3.46,3.48,289600.0,3.0343,3.0431,3.0256,3.0431,289600.0
2009-01-28 15:00:00,3.48,3.49,3.47,3.48,572000.0,3.0431,3.0518,3.0343,3.0431,572000.0
2009-01-28 15:05:00,3.48,3.49,3.46,3.47,634400.0,3.0431,3.0518,3.0256,3.0343,634400.0
2009-01-28 15:10:00,3.47,3.47,3.45,3.46,717600.0,3.0343,3.0343,3.0169,3.0256,717600.0
2009-01-28 15:15:00,3.46,3.46,3.44,3.44,1144800.0,3.0256,3.0256,3.0081,3.0081,1144800.0
2009-01-28 15:20:00,3.44,3.44,3.42,3.44,386400.0,3.0081,3.0081,2.9906,3.0081,386400.0
2009-01-28 15:25:00,3.44,3.44,3.42,3.43,496800.0,3.0081,3.0081,2.9906,2.9994,496800.0
2009-01-28 15:30:00,3.43,3.44,3.43,3.44,620000.0,2.9994,3.0081,2.9994,3.0081,620000.0
2009-01-28 15:35:00,3.44,3.44,3.43,3.44,486400.0,3.0081,3.0081,2.9994,3.0081,486400.0
2009-01-28 15:40:00,3.44,3.45,3.44,3.44,495200.0,3.0081,3.0169,3.0081,3.0081,495200.0
2009-01-28 15:45:00,3.44,3.46,3.43,3.46,521600.0,3.0081,3.0256,2.9994,3.0256,521600.0
2009-01-28 15:50:00,3.46,3.47,3.45,3.46,560800.0,3.0256,3.0343,3.0169,3.0256,560800.0
2009-01-28 15:55:00,3.46,3.47,3.45,3.46,2211200.0,3.0256,3.0343,3.0169,3.0256,2211200.0
2009-01-29 09:30:00,3.42,3.46,3.36,3.36,296800.0,2.9906,3.0256,2.9382,2.9382,296800.0
2009-01-29 09:35:00,3.37,3.37,3.34,3.35,413600.0,2.9469,2.9469,2.9207,2.9294,413600.0
2009-01-29 09:40:00,3.35,3.37,3.35,3.37,96000.0,2.9294,2.9469,2.9294,2.9469,96000.0
2009-01-29 09:45:00,3.37,3.37,3.34,3.35,221600.0,2.9469,2.9469,2.9207,2.9294,221600.0
2009-01-29 09:50:00,3.35,3.36,3.34,3.35,79200.0,2.9294,2.9382,2.9207,2.9294,79200.0
2009-01-29 09:55:00,3.35,3.35,3.34,3.34,48800.0,2.9294,2.9294,2.9207,2.9207,48800.0
2009-01-29 10:00:00,3.34,3.34,3.32,3.33,144800.0,2.9207,2.9207,2.9032,2.9119,144800.0
2009-01-29 10:05:00,3.33,3.34,3.33,3.34,73600.0,2.9119,2.9207,2.9119,2.9207,73600.0
2009-01-29 10:10:00,3.34,3.36,3.33,3.36,131200.0,2.9207,2.9382,2.9119,2.9382,131200.0
2009-01-29 10:15:00,3.36,3.36,3.35,3.36,120800.0,2.9382,2.9382,2.9294,2.9382,120800.0
2009-01-29 10:20:00,3.36,3.37,3.35,3.37,196000.0,2.9382,2.9469,2.9294,2.9469,196000.0
2009-01-29 10:25:00,3.37,3.4,3.37,3.39,226400.0,2.9469,2.9731,2.9469,2.9644,226400.0
2009-01-29 10:30:00,3.39,3.4,3.38,3.38,143200.0,2.9644,2.9731,2.9556,2.9556,143200.0
2009-01-29 10:35:00,3.38,3.4,3.38,3.4,179200.0,2.9556,2.9731,2.9556,2.9731,179200.0
2009-01-29 10:40:00,3.4,3.41,3.4,3.41,280000.0,2.9731,2.9819,2.9731,2.9819,280000.0
2009-01-29 10:45:00,3.41,3.41,3.39,3.39,45600.0,2.9819,2.9819,2.9644,2.9644,45600.0
2009-01-29 10:50:00,3.39,3.41,3.39,3.41,112000.0,2.9644,2.9819,2.9644,2.9819,112000.0
2009-01-29 10:55:00,3.41,3.41,3.4,3.41,56800.0,2.9819,2.9819,2.9731,2.9819,56800.0
2009-01-29 11:00:00,3.41,3.42,3.4,3.4,75200.0,2.9819,2.9906,2.9731,2.9731,75200.0
2009-01-29 11:05:00,3.4,3.4,3.39,3.39,20800.0,2.9731,2.9731,2.9644,2.9644,20800.0
2009-01-29 11:10:00,3.4,3.4,3.4,3.4,27200.0,2.9731,2.9731,2.9731,2.9731,27200.0
2009-01-29 11:15:00,3.4,3.4,3.4,3.4,42400.0,2.9731,2.9731,2.9731,2.9731,42400.0
2009-01-29 11:20:00,3.4,3.4,3.39,3.39,37600.0,2.9731,2.9731,2.9644,2.9644,37600.0
2009-01-29 11:25:00,3.39,3.39,3.38,3.38,34400.0,2.9644,2.9644,2.9556,2.9556,34400.0
2009-01-29 11:30:00,3.38,3.38,3.38,3.38,41600.0,2.9556,2.9556,2.9556,2.9556,41600.0
2009-01-29 11:35:00,3.38,3.38,3.38,3.38,28800.0,2.9556,2.9556,2.9556,2.9556,28800.0
2009-01-29 11:40:00,3.38,3.38,3.38,3.38,36000.0,2.9556,2.9556,2.9556,2.9556,36000.0
2009-01-29 11:45:00,3.38,3.38,3.37,3.38,108800.0,2.9556,2.9556,2.9469,2.9556,108800.0
2009-01-29 11:50:00,3.38,3.38,3.38,3.38,23200.0,2.9556,2.9556,2.9556,2.9556,23200.0
2009-01-29 11:55:00,3.38,3.39,3.38,3.38,32000.0,2.9556,2.9644,2.9556,2.9556,32000.0
2009-01-29 12:00:00,3.38,3.38,3.37,3.38,186400.0,2.9556,2.9556,2.9469,2.9556,186400.0
2009-01-29 12:05:00,3.38,3.38,3.37,3.38,166400.0,2.9556,2.9556,2.9469,2.9556,166400.0
2009-01-29 12:10:00,3.38,3.38,3.37,3.38,84000.0,2.9556,2.9556,2.9469,2.9556,84000.0
2009-01-29 12:15:00,3.38,3.38,3.38,3.38,75200.0,2.9556,2.9556,2.9556,2.9556,75200.0
2009-01-29 12:20:00,3.38,3.38,3.38,3.38,52000.0,2.9556,2.9556,2.9556,2.9556,52000.0
2009-01-29 12:25:00,3.38,3.38,3.38,3.38,39200.0,2.9556,2.9556,2.9556,2.9556,39200.0
2009-01-29 12:30:00,3.38,3.38,3.38,3.38,48000.0,2.9556,2.9556,2.9556,2.9556,48000.0
2009-01-29 12:35:00,3.38,3.38,3.38,3.38,60800.0,2.9556,2.9556,2.9556,2.9556,60800.0
2009-01-29 12:40:00,3.38,3.38,3.37,3.38,205600.0,2.9556,2.9556,2.9469,2.9556,205600.0
2009-01-29 12:45:00,3.38,3.38,3.37,3.38,86400.0,2.9556,2.9556,2.9469,2.9556,86400.0
2009-01-29 12:50:00,3.38,3.38,3.37,3.38,170400.0,2.9556,2.9556,2.9469,2.9556,170400.0
2009-01-29 12:55:00,3.38,3.38,3.37,3.37,2092000.0,2.9556,2.9556,2.9469,2.9469,2092000.0
2009-01-29 13:00:00,3.37,3.37,3.35,3.36,93600.0,2.9469,2.9469,2.9294,2.9382,93600.0
2009-01-29 13:05:00,3.35,3.35,3.35,3.35,85600.0,2.9294,2.9294,2.9294,2.9294,85600.0
2009-01-29 13:10:00,3.35,3.35,3.35,3.35,57600.0,2.9294,2.9294,2.9294,2.9294,57600.0
2009-01-29 13:15:00,3.35,3.35,3.35,3.35,55200.0,2.9294,2.9294,2.9294,2.9294,55200.0
2009-01-29 13:20:00,3.35,3.35,3.34,3.34,41600.0,2.9294,2.9294,2.9207,2.9207,41600.0
2009-01-29 13:25:00,3.35,3.36,3.35,3.35,72800.0,2.9294,2.9382,2.9294,2.9294,72800.0
2009-01-29 13:30:00,3.36,3.36,3.34,3.34,112000.0,2.9382,2.9382,2.9207,2.9207,112000.0
2009-01-29 13:35:00,3.34,3.35,3.33,3.34,69600.0,2.9207,2.9294,2.9119,2.9207,69600.0
2009-01-29 13:40:00,3.34,3.35,3.34,3.35,68000.0,2.9207,2.9294,2.9207,2.9294,68000.0
2009-01-29 13:45:00,3.34,3.35,3.34,3.34,64000.0,2.9207,2.9294,2.9207,2.9207,64000.0
2009-01-29 13:50:00,3.34,3.34,3.33,3.33,60000.0,2.9207,2.9207,2.9119,2.9119,60000.0
2009-01-29 13:55:00,3.33,3.34,3.33,3.34,80000.0,2.9119,2.9207,2.9119,2.9207,80000.0
2009-01-29 14:00:00,3.34,3.34,3.33,3.34,82400.0,2.9207,2.9207,2.9119,2.9207,82400.0
2009-01-29 14:05:00,3.33,3.35,3.33,3.35,133600.0,2.9119,2.9294,2.9119,2.9294,133600.0
2009-01-29 14:10:00,3.34,3.35,3.34,3.35,105600.0,2.9207,2.9294,2.9207,2.9294,105600.0
2009-01-29 14:15:00,3.35,3.36,3.35,3.36,106400.0,2.9294,2.9382,2.9294,2.9382,106400.0
2009-01-29 14:20:00,3.36,3.36,3.35,3.35,68800.0,2.9382,2.9382,2.9294,2.9294,68800.0
2009-01-29 14:25:00,3.35,3.36,3.34,3.36,144800.0,2.9294,2.9382,2.9207,2.9382,144800.0
2009-01-29 14:30:00,3.36,3.36,3.35,3.35,73600.0,2.9382,2.9382,2.9294,2.9294,73600.0
2009-01-29 14:35:00,3.35,3.35,3.34,3.34,120800.0,2.9294,2.9294,2.9207,2.9207,120800.0
2009-01-29 14:40:00,3.35,3.36,3.34,3.35,136000.0,2.9294,2.9382,2.9207,2.9294,136000.0
2009-01-29 14:45:00,3.35,3.35,3.34,3.34,127200.0,2.9294,2.9294,2.9207,2.9207,127200.0
2009-01-29 14:50:00,3.34,3.34,3.34,3.34,96000.0,2.9207,2.9207,2.9207,2.9207,96000.0
2009-01-29 14:55:00,3.34,3.35,3.33,3.34,135200.0,2.9207,2.9294,2.9119,2.9207,135200.0
2009-01-29 15:00:00,3.34,3.36,3.33,3.35,172800.0,2.9207,2.9382,2.9119,2.9294,172800.0
2009-01-29 15:05:00,3.35,3.35,3.35,3.35,154400.0,2.9294,2.9294,2.9294,2.9294,154400.0
2009-01-29 15:10:00,3.35,3.35,3.34,3.35,179200.0,2.9294,2.9294,2.9207,2.9294,179200.0
2009-01-29 15:15:00,3.35,3.35,3.34,3.35,256000.0,2.9294,2.9294,2.9207,2.9294,256000.0
2009-01-29 15:20:00,3.34,3.35,3.33,3.33,196000.0,2.9207,2.9294,2.9119,2.9119,196000.0
2009-01-29 15:25:00,3.33,3.34,3.33,3.33,134400.0,2.9119,2.9207,2.9119,2.9119,134400.0
2009-01-29 15:30:00,3.33,3.34,3.32,3.32,291200.0,2.9119,2.9207,2.9032,2.9032,291200.0
2009-01-29 15:35:00,3.32,3.33,3.32,3.32,249600.0,2.9032,2.9119,2.9032,2.9032,249600.0
2009-01-29 15:40:00,3.32,3.34,3.32,3.33,324000.0,2.9032,2.9207,2.9032,2.9119,324000.0
2009-01-29 15:45:00,3.33,3.33,3.33,3.33,213600.0,2.9119,2.9119,2.9119,2.9119,213600.0
2009-01-29 15:50:00,3.33,3.34,3.33,3.34,364000.0,2.9119,2.9207,2.9119,2.9207,364000.0
2009-01-29 15:55:00,3.34,3.34,3.33,3.33,370400.0,2.9207,2.9207,2.9119,2.9119,370400.0
2009-01-30 09:30:00,3.33,3.37,3.32,3.35,137600.0,2.9119,2.9469,2.9032,2.9294,137600.0
2009-01-30 09:35:00,3.35,3.37,3.35,3.35,128800.0,2.9294,2.9469,2.9294,2.9294,128800.0
2009-01-30 09:40:00,3.35,3.35,3.32,3.34,801600.0,2.9294,2.9294,2.9032,2.9207,801600.0
2009-01-30 09:45:00,3.34,3.36,3.34,3.35,76000.0,2.9207,2.9382,2.9207,2.9294,76000.0
2009-01-30 09:50:00,3.34,3.35,3.32,3.33,73600.0,2.9207,2.9294,2.9032,2.9119,73600.0
2009-01-30 09:55:00,3.33,3.33,3.3,3.31,139200.0,2.9119,2.9119,2.8857,2.8944,139200.0
2009-01-30 10:00:00,3.31,3.32,3.31,3.32,179200.0,2.8944,2.9032,2.8944,2.9032,179200.0
2009-01-30 10:05:00,3.32,3.33,3.32,3.32,156800.0,2.9032,2.9119,2.9032,2.9032,156800.0
2009-01-30 10:10:00,3.32,3.32,3.3,3.31,123200.0,2.9032,2.9032,2.8857,2.8944,123200.0
2009-01-30 10:15:00,3.31,3.32,3.29,3.31,172000.0,2.8944,2.9032,2.8769,2.8944,172000.0
2009-01-30 10:20:00,3.31,3.33,3.31,3.32,104800.0,2.8944,2.9119,2.8944,2.9032,104800.0
2009-01-30 10:25:00,3.32,3.33,3.3,3.31,186400.0,2.9032,2.9119,2.8857,2.8944,186400.0
2009-01-30 10:30:00,3.3,3.31,3.29,3.3,174400.0,2.8857,2.8944,2.8769,2.8857,174400.0
2009-01-30 10:35:00,3.3,3.3,3.3,3.3,96000.0,2.8857,2.8857,2.8857,2.8857,96000.0
2009-01-30 10:40:00,3.3,3.31,3.3,3.31,118400.0,2.8857,2.8944,2.8857,2.8944,118400.0
2009-01-30 10:45:00,3.31,3.31,3.3,3.3,107200.0,2.8944,2.8944,2.8857,2.8857,107200.0
2009-01-30 10:50:00,3.3,3.31,3.29,3.31,239200.0,2.8857,2.8944,2.8769,2.8944,239200.0
2009-01-30 10:55:00,3.31,3.31,3.3,3.3,98400.0,2.8944,2.8944,2.8857,2.8857,98400.0
2009-01-30 11:00:00,3.3,3.31,3.3,3.31,84000.0,2.8857,2.8944,2.8857,2.8944,84000.0
2009-01-30 11:05:00,3.31,3.32,3.31,3.32,64000.0,2.8944,2.9032,2.8944,2.9032,64000.0
2009-01-30 11:10:00,3.31,3.32,3.29,3.3,61600.0,2.8944,2.9032,2.8769,2.8857,61600.0
2009-01-30 11:15:00,3.29,3.3,3.29,3.29,203200.0,2.8769,2.8857,2.8769,2.8769,203200.0
2009-01-30 11:20:00,3.29,3.29,3.28,3.29,80000.0,2.8769,2.8769,2.8682,2.8769,80000.0
2009-01-30 11:25:00,3.29,3.29,3.28,3.29,209600.0,2.8769,2.8769,2.8682,2.8769,209600.0
2009-01-30 11:30:00,3.29,3.31,3.29,3.3,138400.0,2.8769,2.8944,2.8769,2.8857,138400.0
2009-01-30 11:35:00,3.3,3.3,3.29,3.3,47200.0,2.8857,2.8857,2.8769,2.8857,47200.0
2009-01-30 11:40:00,3.3,3.3,3.29,3.29,48000.0,2.8857,2.8857,2.8769,2.8769,48000.0
2009-01-30 11:45:00,3.29,3.3,3.29,3.3,124800.0,2.8769,2.8857,2.8769,2.8857,124800.0
2009-01-30 11:50:00,3.3,3.31,3.3,3.3,64000.0,2.8857,2.8944,2.8857,2.8857,64000.0
2009-01-30 11:55:00,3.3,3.3,3.29,3.29,53600.0,2.8857,2.8857,2.8769,2.8769,53600.0
2009-01-30 12:00:00,3.3,3.3,3.29,3.29,114400.0,2.8857,2.8857,2.8769,2.8769,114400.0
2009-01-30 12:05:00,3.29,3.3,3.28,3.3,94400.0,2.8769,2.8857,2.8682,2.8857,94400.0
2009-01-30 12:10:00,3.3,3.31,3.3,3.3,100800.0,2.8857,2.8944,2.8857,2.8857,100800.0
2009-01-30 12:15:00,3.3,3.31,3.3,3.31,76000.0,2.8857,2.8944,2.8857,2.8944,76000.0
2009-01-30 12:20:00,3.31,3.31,3.31,3.31,41600.0,2.8944,2.8944,2.8944,2.8944,41600.0
2009-01-30 12:25:00,3.31,3.31,3.31,3.31,31200.0,2.8944,2.8944,2.8944,2.8944,31200.0
2009-01-30 12:30:00,3.31,3.31,3.3,3.31,67200.0,2.8944,2.8944,2.8857,2.8944,67200.0
2009-01-30 12:35:00,3.3,3.31,3.3,3.31,261600.0,2.8857,2.8944,2.8857,2.8944,261600.0
2009-01-30 12:40:00,3.31,3.31,3.31,3.31,64800.0,2.8944,2.8944,2.8944,2.8944,64800.0
2009-01-30 12:45:00,3.31,3.31,3.3,3.31,67200.0,2.8944,2.8944,2.8857,2.8944,67200.0
2009-01-30 12:50:00,3.31,3.31,3.3,3.31,89600.0,2.8944,2.8944,2.8857,2.8944,89600.0
2009-01-30 12:55:00,3.31,3.31,3.3,3.31,99200.0,2.8944,2.8944,2.8857,2.8944,99200.0
2009-01-30 13:00:00,3.31,3.31,3.29,3.3,154400.0,2.8944,2.8944,2.8769,2.8857,154400.0
2009-01-30 13:05:00,3.31,3.31,3.3,3.31,600000.0,2.8944,2.8944,2.8857,2.8944,600000.0
2009-01-30 13:10:00,3.31,3.32,3.31,3.32,764800.0,2.8944,2.9032,2.8944,2.9032,764800.0
2009-01-30 13:15:00,3.32,3.32,3.32,3.32,324800.0,2.9032,2.9032,2.9032,2.9032,324800.0
2009-01-30 13:20:00,3.32,3.32,3.32,3.32,488800.0,2.9032,2.9032,2.9032,2.9032,488800.0
2009-01-30 13:25:00,3.32,3.32,3.3,3.31,464000.0,2.9032,2.9032,2.8857,2.8944,464000.0
2009-01-30 13:30:00,3.31,3.31,3.3,3.31,320800.0,2.8944,2.8944,2.8857,2.8944,320800.0
2009-01-30 13:35:00,3.31,3.31,3.3,3.31,172800.0,2.8944,2.8944,2.8857,2.8944,172800.0
2009-01-30 13:40:00,3.31,3.32,3.3,3.31,332000.0,2.8944,2.9032,2.8857,2.8944,332000.0
2009-01-30 13:45:00,3.31,3.31,3.3,3.31,217600.0,2.8944,2.8944,2.8857,2.8944,217600.0
2009-01-30 13:50:00,3.31,3.31,3.31,3.31,85600.0,2.8944,2.8944,2.8944,2.8944,85600.0
2009-01-30 13:55:00,3.31,3.32,3.3,3.31,160000.0,2.8944,2.9032,2.8857,2.8944,160000.0
2009-01-30 14:00:00,3.31,3.32,3.31,3.32,116800.0,2.8944,2.9032,2.8944,2.9032,116800.0
2009-01-30 14:05:00,3.31,3.32,3.31,3.31,190400.0,2.8944,2.9032,2.8944,2.8944,190400.0
2009-01-30 14:10:00,3.31,3.32,3.3,3.31,219200.0,2.8944,2.9032,2.8857,2.8944,219200.0
2009-01-30 14:15:00,3.31,3.31,3.3,3.31,109600.0,2.8944,2.8944,2.8857,2.8944,109600.0
2009-01-30 14:20:00,3.31,3.31,3.3,3.31,120000.0,2.8944,2.8944,2.8857,2.8944,120000.0
2009-01-30 14:25:00,3.31,3.32,3.31,3.31,345600.0,2.8944,2.9032,2.8944,2.8944,345600.0
2009-01-30 14:30:00,3.32,3.32,3.31,3.31,213600.0,2.9032,2.9032,2.8944,2.8944,213600.0
2009-01-30 14:35:00,3.31,3.32,3.3,3.3,95200.0,2.8944,2.9032,2.8857,2.8857,95200.0
2009-01-30 14:40:00,3.3,3.3,3.29,3.29,124800.0,2.8857,2.8857,2.8769,2.8769,124800.0
2009-01-30 14:45:00,3.29,3.29,3.28,3.29,70400.0,2.8769,2.8769,2.8682,2.8769,70400.0
2009-01-30 14:50:00,3.29,3.29,3.28,3.28,80800.0,2.8769,2.8769,2.8682,2.8682,80800.0
2009-01-30 14:55:00,3.28,3.28,3.28,3.28,121600.0,2.8682,2.8682,2.8682,2.8682,121600.0
2009-01-30 15:00:00,3.28,3.29,3.28,3.28,212000.0,2.8682,2.8769,2.8682,2.8682,212000.0
2009-01-30 15:05:00,3.28,3.28,3.27,3.27,225600.0,2.8682,2.8682,2.8595,2.8595,225600.0
2009-01-30 15:10:00,3.27,3.3,3.27,3.29,584000.0,2.8595,2.8857,2.8595,2.8769,584000.0
2009-01-30 15:15:00,3.3,3.3,3.29,3.29,688000.0,2.8857,2.8857,2.8769,2.8769,688000.0
2009-01-30 15:20:00,3.29,3.3,3.28,3.3,717600.0,2.8769,2.8857,2.8682,2.8857,717600.0
2009-01-30 15:25:00,3.29,3.3,3.27,3.27,759200.0,2.8769,2.8857,2.8595,2.8595,759200.0
2009-01-30 15:30:00,3.27,3.28,3.26,3.27,305600.0,2.8595,2.8682,2.8507,2.8595,305600.0
2009-01-30 15:35:00,3.27,3.27,3.26,3.26,425600.0,2.8595,2.8595,2.8507,2.8507,425600.0
2009-01-30 15:40:00,3.26,3.28,3.26,3.28,500000.0,2.8507,2.8682,2.8507,2.8682,500000.0
2009-01-30 15:45:00,3.28,3.29,3.27,3.28,532800.0,2.8682,2.8769,2.8595,2.8682,532800.0
2009-01-30 15:50:00,3.28,3.28,3.27,3.27,452000.0,2.8682,2.8682,2.8595,2.8595,452000.0
2009-01-30 15:55:00,3.27,3.28,3.26,3.27,552000.0,2.8595,2.8682,2.8507,2.8595,552000.0
2009-02-02 09:30:00,3.19,3.2,3.17,3.17,432000.0,2.7895,2.7982,2.772,2.772,432000.0
2009-02-02 09:35:00,3.17,3.19,3.16,3.18,343200.0,2.772,2.7895,2.7633,2.7808,343200.0
2009-02-02 09:40:00,3.18,3.19,3.16,3.18,459200.0,2.7808,2.7895,2.7633,2.7808,459200.0
2009-02-02 09:45:00,3.18,3.19,3.18,3.18,245600.0,2.7808,2.7895,2.7808,2.7808,245600.0
2009-02-02 09:50:00,3.19,3.2,3.17,3.17,486400.0,2.7895,2.7982,2.772,2.772,486400.0
2009-02-02 09:55:00,3.17,3.18,3.17,3.17,175200.0,2.772,2.7808,2.772,2.772,175200.0
2009-02-02 10:00:00,3.18,3.2,3.18,3.18,216000.0,2.7808,2.7982,2.7808,2.7808,216000.0
2009-02-02 10:05:00,3.18,3.2,3.18,3.2,189600.0,2.7808,2.7982,2.7808,2.7982,189600.0
2009-02-02 10:10:00,3.2,3.21,3.19,3.21,283200.0,2.7982,2.807,2.7895,2.807,283200.0
2009-02-02 10:15:00,3.21,3.24,3.21,3.24,298400.0,2.807,2.8332,2.807,2.8332,298400.0
2009-02-02 10:20:00,3.24,3.26,3.23,3.25,276800.0,2.8332,2.8507,2.8245,2.842,276800.0
2009-02-02 10:25:00,3.24,3.25,3.24,3.25,120800.0,2.8332,2.842,2.8332,2.842,120800.0
2009-02-02 10:30:00,3.25,3.25,3.22,3.23,84000.0,2.842,2.842,2.8157,2.8245,84000.0
2009-02-02 10:35:00,3.23,3.25,3.23,3.23,167200.0,2.8245,2.842,2.8245,2.8245,167200.0
2009-02-02 10:40:00,3.23,3.23,3.22,3.22,144800.0,2.8245,2.8245,2.8157,2.8157,144800.0
2009-02-02 10:45:00,3.22,3.22,3.21,3.22,81600.0,2.8157,2.8157,2.807,2.8157,81600.0
2009-02-02 10:50:00,3.22,3.22,3.21,3.22,80000.0,2.8157,2.8157,2.807,2.8157,80000.0
2009-02-02 10:55:00,3.22,3.23,3.22,3.23,59200.0,2.8157,2.8245,2.8157,2.8245,59200.0
2009-02-02 11:00:00,3.23,3.23,3.21,3.22,168800.0,2.8245,2.8245,2.807,2.8157,168800.0
2009-02-02 11:05:00,3.22,3.22,3.22,3.22,80800.0,2.8157,2.8157,2.8157,2.8157,80800.0
2009-02-02 11:10:00,3.22,3.23,3.21,3.21,154400.0,2.8157,2.8245,2.807,2.807,154400.0
2009-02-02 11:15:00,3.21,3.22,3.21,3.22,176000.0,2.807,2.8157,2.807,2.8157,176000.0
2009-02-02 11:20:00,3.22,3.22,3.21,3.22,84000.0,2.8157,2.8157,2.807,2.8157,84000.0
2009-02-02 11:25:00,3.22,3.22,3.22,3.22,167200.0,2.8157,2.8157,2.8157,2.8157,167200.0
2009-02-02 11:30:00,3.22,3.23,3.21,3.22,197600.0,2.8157,2.8245,2.807,2.8157,197600.0
2009-02-02 11:35:00,3.22,3.23,3.22,3.22,204000.0,2.8157,2.8245,2.8157,2.8157,204000.0
2009-02-02 11:40:00,3.22,3.22,3.21,3.22,65600.0,2.8157,2.8157,2.807,2.8157,65600.0
2009-02-02 11:45:00,3.22,3.23,3.22,3.23,115200.0,2.8157,2.8245,2.8157,2.8245,115200.0
2009-02-02 11:50:00,3.23,3.24,3.23,3.24,174400.0,2.8245,2.8332,2.8245,2.8332,174400.0
2009-02-02 11:55:00,3.23,3.23,3.23,3.23,100800.0,2.8245,2.8245,2.8245,2.8245,100800.0
2009-02-02 12:00:00,3.23,3.25,3.23,3.25,134400.0,2.8245,2.842,2.8245,2.842,134400.0
2009-02-02 12:05:00,3.24,3.25,3.24,3.25,181600.0,2.8332,2.842,2.8332,2.842,181600.0
2009-02-02 12:10:00,3.25,3.25,3.24,3.24,61600.0,2.842,2.842,2.8332,2.8332,61600.0
2009-02-02 12:15:00,3.25,3.25,3.23,3.24,107200.0,2.842,2.842,2.8245,2.8332,107200.0
2009-02-02 12:20:00,3.23,3.24,3.23,3.24,57600.0,2.8245,2.8332,2.8245,2.8332,57600.0
2009-02-02 12:25:00,3.24,3.25,3.24,3.24,79200.0,2.8332,2.842,2.8332,2.8332,79200.0
2009-02-02 12:30:00,3.24,3.26,3.24,3.25,96000.0,2.8332,2.8507,2.8332,2.842,96000.0
2009-02-02 12:35:00,3.25,3.27,3.25,3.27,51200.0,2.842,2.8595,2.842,2.8595,51200.0
2009-02-02 12:40:00,3.27,3.27,3.25,3.25,164000.0,2.8595,2.8595,2.842,2.842,164000.0
2009-02-02 12:45:00,3.25,3.26,3.25,3.26,252800.0,2.842,2.8507,2.842,2.8507,252800.0
2009-02-02 12:50:00,3.26,3.26,3.26,3.26,51200.0,2.8507,2.8507,2.8507,2.8507,51200.0
2009-02-02 12:55:00,3.26,3.27,3.26,3.26,98400.0,2.8507,2.8595,2.8507,2.8507,98400.0
2009-02-02 13:00:00,3.26,3.26,3.25,3.26,65600.0,2.8507,2.8507,2.842,2.8507,65600.0
2009-02-02 13:05:00,3.26,3.26,3.25,3.25,88800.0,2.8507,2.8507,2.842,2.842,88800.0
2009-02-02 13:10:00,3.25,3.25,3.24,3.24,68800.0,2.842,2.842,2.8332,2.8332,68800.0
2009-02-02 13:15:00,3.24,3.24,3.23,3.23,158400.0,2.8332,2.8332,2.8245,2.8245,158400.0
2009-02-02 13:20:00,3.23,3.23,3.22,3.22,132800.0,2.8245,2.8245,2.8157,2.8157,132800.0
2009-02-02 13:25:00,3.22,3.23,3.21,3.21,405600.0,2.8157,2.8245,2.807,2.807,405600.0
2009-02-02 13:30:00,3.21,3.23,3.21,3.23,146400.0,2.807,2.8245,2.807,2.8245,146400.0
2009-02-02 13:35:00,3.23,3.23,3.23,3.23,111200.0,2.8245,2.8245,2.8245,2.8245,111200.0
2009-02-02 13:40:00,3.23,3.23,3.23,3.23,55200.0,2.8245,2.8245,2.8245,2.8245,55200.0
2009-02-02 13:45:00,3.23,3.24,3.23,3.23,61600.0,2.8245,2.8332,2.8245,2.8245,61600.0
2009-02-02 13:50:00,3.23,3.23,3.21,3.21,151200.0,2.8245,2.8245,2.807,2.807,151200.0
2009-02-02 13:55:00,3.21,3.21,3.2,3.21,132000.0,2.807,2.807,2.7982,2.807,132000.0
2009-02-02 14:00:00,3.2,3.21,3.19,3.2,134400.0,2.7982,2.807,2.7895,2.7982,134400.0
2009-02-02 14:05:00,3.2,3.2,3.19,3.2,146400.0,2.7982,2.7982,2.7895,2.7982,146400.0
2009-02-02 14:10:00,3.2,3.2,3.2,3.2,91200.0,2.7982,2.7982,2.7982,2.7982,91200.0
2009-02-02 14:15:00,3.2,3.21,3.2,3.2,104000.0,2.7982,2.807,2.7982,2.7982,104000.0
2009-02-02 14:20:00,3.21,3.21,3.19,3.19,77600.0,2.807,2.807,2.7895,2.7895,77600.0
2009-02-02 14:25:00,3.19,3.2,3.19,3.19,144000.0,2.7895,2.7982,2.7895,2.7895,144000.0
2009-02-02 14:30:00,3.19,3.19,3.19,3.19,173600.0,2.7895,2.7895,2.7895,2.7895,173600.0
2009-02-02 14:35:00,3.19,3.19,3.18,3.19,157600.0,2.7895,2.7895,2.7808,2.7895,157600.0
2009-02-02 14:40:00,3.19,3.21,3.19,3.2,141600.0,2.7895,2.807,2.7895,2.7982,141600.0
2009-02-02 14:45:00,3.2,3.2,3.19,3.2,125600.0,2.7982,2.7982,2.7895,2.7982,125600.0
2009-02-02 14:50:00,3.2,3.2,3.19,3.19,140800.0,2.7982,2.7982,2.7895,2.7895,140800.0
2009-02-02 14:55:00,3.19,3.2,3.19,3.19,166400.0,2.7895,2.7982,2.7895,2.7895,166400.0
2009-02-02 15:00:00,3.19,3.21,3.19,3.21,152000.0,2.7895,2.807,2.7895,2.807,152000.0
2009-02-02 15:05:00,3.21,3.22,3.21,3.21,155200.0,2.807,2.8157,2.807,2.807,155200.0
2009-02-02 15:10:00,3.21,3.22,3.21,3.22,127200.0,2.807,2.8157,2.807,2.8157,127200.0
2009-02-02 15:15:00,3.22,3.22,3.22,3.22,156000.0,2.8157,2.8157,2.8157,2.8157,156000.0
2009-02-02 15:20:00,3.22,3.23,3.22,3.22,135200.0,2.8157,2.8245,2.8157,2.8157,135200.0
2009-02-02 15:25:00,3.22,3.23,3.22,3.23,248000.0,2.8157,2.8245,2.8157,2.8245,248000.0
2009-02-02 15:30:00,3.24,3.25,3.24,3.25,345600.0,2.8332,2.842,2.8332,2.842,345600.0
2009-02-02 15:35:00,3.25,3.26,3.24,3.25,328000.0,2.842,2.8507,2.8332,2.842,328000.0
2009-02-02 15:40:00,3.25,3.27,3.25,3.25,412000.0,2.842,2.8595,2.842,2.842,412000.0
2009-02-02 15:45:00,3.25,3.26,3.24,3.25,300800.0,2.842,2.8507,2.8332,2.842,300800.0
2009-02-02 15:50:00,3.25,3.26,3.24,3.25,347200.0,2.842,2.8507,2.8332,2.842,347200.0
2009-02-02 15:55:00,3.25,3.25,3.23,3.24,556800.0,2.842,2.842,2.8245,2.8332,556800.0
2009-02-03 09:30:00,3.27,3.3,3.25,3.29,96000.0,2.8595,2.8857,2.842,2.8769,96000.0
2009-02-03 09:35:00,3.29,3.29,3.24,3.24,104000.0,2.8769,2.8769,2.8332,2.8332,104000.0
2009-02-03 09:40:00,3.24,3.24,3.2,3.21,146400.0,2.8332,2.8332,2.7982,2.807,146400.0
2009-02-03 09:45:00,3.21,3.21,3.21,3.21,55200.0,2.807,2.807,2.807,2.807,55200.0
2009-02-03 09:50:00,3.22,3.22,3.21,3.22,92800.0,2.8157,2.8157,2.807,2.8157,92800.0
2009-02-03 09:55:00,3.22,3.22,3.22,3.22,68000.0,2.8157,2.8157,2.8157,2.8157,68000.0
2009-02-03 10:00:00,3.22,3.25,3.21,3.22,204800.0,2.8157,2.842,2.807,2.8157,204800.0
2009-02-03 10:05:00,3.22,3.26,3.22,3.25,94400.0,2.8157,2.8507,2.8157,2.842,94400.0
2009-02-03 10:10:00,3.25,3.26,3.24,3.24,88800.0,2.842,2.8507,2.8332,2.8332,88800.0
2009-02-03 10:15:00,3.24,3.25,3.23,3.23,69600.0,2.8332,2.842,2.8245,2.8245,69600.0
2009-02-03 10:20:00,3.23,3.23,3.23,3.23,64000.0,2.8245,2.8245,2.8245,2.8245,64000.0
2009-02-03 10:25:00,3.22,3.25,3.22,3.25,149600.0,2.8157,2.842,2.8157,2.842,149600.0
2009-02-03 10:30:00,3.25,3.26,3.24,3.26,144800.0,2.842,2.8507,2.8332,2.8507,144800.0
2009-02-03 10:35:00,3.26,3.28,3.26,3.26,116000.0,2.8507,2.8682,2.8507,2.8507,116000.0
2009-02-03 10:40:00,3.26,3.28,3.26,3.28,141600.0,2.8507,2.8682,2.8507,2.8682,141600.0
2009-02-03 10:45:00,3.28,3.29,3.27,3.28,133600.0,2.8682,2.8769,2.8595,2.8682,133600.0
2009-02-03 10:50:00,3.28,3.29,3.27,3.28,97600.0,2.8682,2.8769,2.8595,2.8682,97600.0
2009-02-03 10:55:00,3.28,3.28,3.27,3.28,88800.0,2.8682,2.8682,2.8595,2.8682,88800.0
2009-02-03 11:00:00,3.28,3.29,3.28,3.29,91200.0,2.8682,2.8769,2.8682,2.8769,91200.0
2009-02-03 11:05:00,3.29,3.31,3.29,3.3,135200.0,2.8769,2.8944,2.8769,2.8857,135200.0
2009-02-03 11:10:00,3.3,3.3,3.3,3.3,74400.0,2.8857,2.8857,2.8857,2.8857,74400.0
2009-02-03 11:15:00,3.3,3.31,3.29,3.3,106400.0,2.8857,2.8944,2.8769,2.8857,106400.0
2009-02-03 11:20:00,3.3,3.31,3.29,3.31,92800.0,2.8857,2.8944,2.8769,2.8944,92800.0
2009-02-03 11:25:00,3.3,3.31,3.29,3.29,78400.0,2.8857,2.8944,2.8769,2.8769,78400.0
2009-02-03 11:30:00,3.3,3.3,3.29,3.3,89600.0,2.8857,2.8857,2.8769,2.8857,89600.0
2009-02-03 11:35:00,3.3,3.3,3.28,3.28,63200.0,2.8857,2.8857,2.8682,2.8682,63200.0
2009-02-03 11:40:00,3.28,3.29,3.28,3.28,103200.0,2.8682,2.8769,2.8682,2.8682,103200.0
2009-02-03 11:45:00,3.28,3.29,3.28,3.28,70400.0,2.8682,2.8769,2.8682,2.8682,70400.0
2009-02-03 11:50:00,3.28,3.29,3.28,3.29,41600.0,2.8682,2.8769,2.8682,2.8769,41600.0
2009-02-03 11:55:00,3.29,3.29,3.27,3.27,80000.0,2.8769,2.8769,2.8595,2.8595,80000.0
2009-02-03 12:00:00,3.28,3.28,3.28,3.28,71200.0,2.8682,2.8682,2.8682,2.8682,71200.0
2009-02-03 12:05:00,3.28,3.28,3.27,3.27,66400.0,2.8682,2.8682,2.8595,2.8595,66400.0
2009-02-03 12:10:00,3.27,3.27,3.26,3.26,121600.0,2.8595,2.8595,2.8507,2.8507,121600.0
2009-02-03 12:15:00,3.27,3.28,3.26,3.26,118400.0,2.8595,2.8682,2.8507,2.8507,118400.0
2009-02-03 12:20:00,3.27,3.27,3.26,3.27,44800.0,2.8595,2.8595,2.8507,2.8595,44800.0
2009-02-03 12:25:00,3.27,3.27,3.27,3.27,29600.0,2.8595,2.8595,2.8595,2.8595,29600.0
2009-02-03 12:30:00,3.27,3.27,3.27,3.27,64000.0,2.8595,2.8595,2.8595,2.8595,64000.0
2009-02-03 12:35:00,3.27,3.27,3.27,3.27,68000.0,2.8595,2.8595,2.8595,2.8595,68000.0
2009-02-03 12:40:00,3.27,3.28,3.27,3.27,65600.0,2.8595,2.8682,2.8595,2.8595,65600.0
2009-02-03 12:45:00,3.28,3.28,3.27,3.27,73600.0,2.8682,2.8682,2.8595,2.8595,73600.0
2009-02-03 12:50:00,3.27,3.27,3.27,3.27,43200.0,2.8595,2.8595,2.8595,2.8595,43200.0
2009-02-03 12:55:00,3.27,3.27,3.26,3.26,66400.0,2.8595,2.8595,2.8507,2.8507,66400.0
2009-02-03 13:00:00,3.26,3.26,3.26,3.26,38400.0,2.8507,2.8507,2.8507,2.8507,38400.0
2009-02-03 13:05:00,3.26,3.26,3.25,3.26,69600.0,2.8507,2.8507,2.842,2.8507,69600.0
2009-02-03 13:10:00,3.26,3.26,3.26,3.26,73600.0,2.8507,2.8507,2.8507,2.8507,73600.0
2009-02-03 13:15:00,3.26,3.27,3.26,3.27,46400.0,2.8507,2.8595,2.8507,2.8595,46400.0
2009-02-03 13:20:00,3.27,3.27,3.26,3.26,75200.0,2.8595,2.8595,2.8507,2.8507,75200.0
2009-02-03 13:25:00,3.26,3.27,3.26,3.26,84000.0,2.8507,2.8595,2.8507,2.8507,84000.0
2009-02-03 13:30:00,3.26,3.27,3.26,3.27,66400.0,2.8507,2.8595,2.8507,2.8595,66400.0
2009-02-03 13:35:00,3.27,3.28,3.27,3.28,200800.0,2.8595,2.8682,2.8595,2.8682,200800.0
2009-02-03 13:40:00,3.28,3.28,3.28,3.28,85600.0,2.8682,2.8682,2.8682,2.8682,85600.0
2009-02-03 13:45:00,3.28,3.28,3.27,3.27,120800.0,2.8682,2.8682,2.8595,2.8595,120800.0
2009-02-03 13:50:00,3.27,3.27,3.26,3.26,126400.0,2.8595,2.8595,2.8507,2.8507,126400.0
2009-02-03 13:55:00,3.26,3.27,3.26,3.27,69600.0,2.8507,2.8595,2.8507,2.8595,69600.0
2009-02-03 14:00:00,3.27,3.28,3.27,3.27,72800.0,2.8595,2.8682,2.8595,2.8595,72800.0
2009-02-03 14:05:00,3.27,3.29,3.27,3.29,107200.0,2.8595,2.8769,2.8595,2.8769,107200.0
2009-02-03 14:10:00,3.29,3.3,3.29,3.3,143200.0,2.8769,2.8857,2.8769,2.8857,143200.0
2009-02-03 14:15:00,3.3,3.31,3.3,3.3,110400.0,2.8857,2.8944,2.8857,2.8857,110400.0
2009-02-03 14:20:00,3.3,3.31,3.3,3.31,108000.0,2.8857,2.8944,2.8857,2.8944,108000.0
2009-02-03 14:25:00,3.31,3.31,3.3,3.3,75200.0,2.8944,2.8944,2.8857,2.8857,75200.0
2009-02-03 14:30:00,3.3,3.31,3.3,3.31,116000.0,2.8857,2.8944,2.8857,2.8944,116000.0
2009-02-03 14:35:00,3.31,3.32,3.31,3.31,95200.0,2.8944,2.9032,2.8944,2.8944,95200.0
2009-02-03 14:40:00,3.31,3.32,3.31,3.32,151200.0,2.8944,2.9032,2.8944,2.9032,151200.0
2009-02-03 14:45:00,3.32,3.32,3.32,3.32,94400.0,2.9032,2.9032,2.9032,2.9032,94400.0
2009-02-03 14:50:00,3.31,3.32,3.31,3.31,81600.0,2.8944,2.9032,2.8944,2.8944,81600.0
2009-02-03 14:55:00,3.31,3.31,3.3,3.3,102400.0,2.8944,2.8944,2.8857,2.8857,102400.0
2009-02-03 15:00:00,3.3,3.31,3.3,3.3,140000.0,2.8857,2.8944,2.8857,2.8857,140000.0
2009-02-03 15:05:00,3.3,3.32,3.29,3.32,183200.0,2.8857,2.9032,2.8769,2.9032,183200.0
2009-02-03 15:10:00,3.32,3.33,3.32,3.32,190400.0,2.9032,2.9119,2.9032,2.9032,190400.0
2009-02-03 15:15:00,3.32,3.33,3.32,3.33,216800.0,2.9032,2.9119,2.9032,2.9119,216800.0
2009-02-03 15:20:00,3.33,3.35,3.32,3.34,348000.0,2.9119,2.9294,2.9032,2.9207,348000.0
2009-02-03 15:25:00,3.34,3.34,3.33,3.33,178400.0,2.9207,2.9207,2.9119,2.9119,178400.0
2009-02-03 15:30:00,3.33,3.34,3.32,3.33,247200.0,2.9119,2.9207,2.9032,2.9119,247200.0
2009-02-03 15:35:00,3.32,3.33,3.32,3.33,278400.0,2.9032,2.9119,2.9032,2.9119,278400.0
2009-02-03 15:40:00,3.33,3.33,3.32,3.32,392000.0,2.9119,2.9119,2.9032,2.9032,392000.0
2009-02-03 15:45:00,3.32,3.33,3.32,3.33,424800.0,2.9032,2.9119,2.9032,2.9119,424800.0
2009-02-03 15:50:00,3.33,3.34,3.33,3.34,531200.0,2.9119,2.9207,2.9119,2.9207,531200.0
2009-02-03 15:55:00,3.34,3.34,3.31,3.31,587200.0,2.9207,2.9207,2.8944,2.8944,587200.0
2009-02-04 09:30:00,3.33,3.37,3.33,3.37,138400.0,2.9119,2.9469,2.9119,2.9469,138400.0
2009-02-04 09:35:00,3.37,3.41,3.36,3.41,204800.0,2.9469,2.9819,2.9382,2.9819,204800.0
2009-02-04 09:40:00,3.41,3.44,3.4,3.43,356800.0,2.9819,3.0081,2.9731,2.9994,356800.0
2009-02-04 09:45:00,3.43,3.47,3.43,3.47,645600.0,2.9994,3.0343,2.9994,3.0343,645600.0
2009-02-04 09:50:00,3.47,3.5,3.46,3.5,444000.0,3.0343,3.0606,3.0256,3.0606,444000.0
2009-02-04 09:55:00,3.49,3.5,3.49,3.5,366400.0,3.0518,3.0606,3.0518,3.0606,366400.0
2009-02-04 10:00:00,3.5,3.54,3.5,3.51,677600.0,3.0606,3.0956,3.0606,3.0693,677600.0
2009-02-04 10:05:00,3.51,3.52,3.5,3.51,816800.0,3.0693,3.0781,3.0606,3.0693,816800.0
2009-02-04 10:10:00,3.51,3.54,3.5,3.53,790400.0,3.0693,3.0956,3.0606,3.0868,790400.0
2009-02-04 10:15:00,3.53,3.53,3.52,3.53,394400.0,3.0868,3.0868,3.0781,3.0868,394400.0
2009-02-04 10:20:00,3.53,3.53,3.52,3.53,377600.0,3.0868,3.0868,3.0781,3.0868,377600.0
2009-02-04 10:25:00,3.53,3.53,3.53,3.53,396000.0,3.0868,3.0868,3.0868,3.0868,396000.0
2009-02-04 10:30:00,3.53,3.55,3.53,3.55,596000.0,3.0868,3.1043,3.0868,3.1043,596000.0
2009-02-04 10:35:00,3.55,3.56,3.54,3.54,293600.0,3.1043,3.113,3.0956,3.0956,293600.0
2009-02-04 10:40:00,3.54,3.54,3.53,3.54,312800.0,3.0956,3.0956,3.0868,3.0956,312800.0
2009-02-04 10:45:00,3.54,3.55,3.54,3.54,154400.0,3.0956,3.1043,3.0956,3.0956,154400.0
2009-02-04 10:50:00,3.54,3.55,3.54,3.54,111200.0,3.0956,3.1043,3.0956,3.0956,111200.0
2009-02-04 10:55:00,3.54,3.54,3.53,3.54,701600.0,3.0956,3.0956,3.0868,3.0956,701600.0
2009-02-04 11:00:00,3.54,3.54,3.54,3.54,88800.0,3.0956,3.0956,3.0956,3.0956,88800.0
2009-02-04 11:05:00,3.54,3.54,3.53,3.54,84000.0,3.0956,3.0956,3.0868,3.0956,84000.0
2009-02-04 11:10:00,3.54,3.54,3.53,3.53,89600.0,3.0956,3.0956,3.0868,3.0868,89600.0
2009-02-04 11:15:00,3.53,3.53,3.53,3.53,176800.0,3.0868,3.0868,3.0868,3.0868,176800.0
2009-02-04 11:20:00,3.53,3.53,3.53,3.53,100800.0,3.0868,3.0868,3.0868,3.0868,100800.0
2009-02-04 11:25:00,3.54,3.54,3.53,3.53,109600.0,3.0956,3.0956,3.0868,3.0868,109600.0
2009-02-04 11:30:00,3.53,3.53,3.53,3.53,45600.0,3.0868,3.0868,3.0868,3.0868,45600.0
2009-02-04 11:35:00,3.53,3.54,3.53,3.53,134400.0,3.0868,3.0956,3.0868,3.0868,134400.0
2009-02-04 11:40:00,3.53,3.54,3.53,3.54,182400.0,3.0868,3.0956,3.0868,3.0956,182400.0
2009-02-04 11:45:00,3.54,3.54,3.53,3.53,116800.0,3.0956,3.0956,3.0868,3.0868,116800.0
2009-02-04 11:50:00,3.53,3.53,3.53,3.53,55200.0,3.0868,3.0868,3.0868,3.0868,55200.0
2009-02-04 11:55:00,3.53,3.53,3.53,3.53,90400.0,3.0868,3.0868,3.0868,3.0868,90400.0
2009-02-04 12:00:00,3.53,3.53,3.53,3.53,51200.0,3.0868,3.0868,3.0868,3.0868,51200.0
2009-02-04 12:05:00,3.54,3.54,3.53,3.53,68800.0,3.0956,3.0956,3.0868,3.0868,68800.0
2009-02-04 12:10:00,3.53,3.53,3.53,3.53,120800.0,3.0868,3.0868,3.0868,3.0868,120800.0
2009-02-04 12:15:00,3.53,3.53,3.53,3.53,152000.0,3.0868,3.0868,3.0868,3.0868,152000.0
2009-02-04 12:20:00,3.53,3.53,3.53,3.53,252800.0,3.0868,3.0868,3.0868,3.0868,252800.0
2009-02-04 12:25:00,3.53,3.53,3.52,3.53,129600.0,3.0868,3.0868,3.0781,3.0868,129600.0
2009-02-04 12:30:00,3.53,3.54,3.53,3.54,133600.0,3.0868,3.0956,3.0868,3.0956,133600.0
2009-02-04 12:35:00,3.54,3.54,3.53,3.53,132800.0,3.0956,3.0956,3.0868,3.0868,132800.0
2009-02-04 12:40:00,3.53,3.53,3.53,3.53,112800.0,3.0868,3.0868,3.0868,3.0868,112800.0
2009-02-04 12:45:00,3.53,3.53,3.53,3.53,50400.0,3.0868,3.0868,3.0868,3.0868,50400.0
2009-02-04 12:50:00,3.53,3.53,3.53,3.53,191200.0,3.0868,3.0868,3.0868,3.0868,191200.0
2009-02-04 12:55:00,3.53,3.54,3.53,3.53,96000.0,3.0868,3.0956,3.0868,3.0868,96000.0
2009-02-04 13:00:00,3.53,3.53,3.53,3.53,216800.0,3.0868,3.0868,3.0868,3.0868,216800.0
2009-02-04 13:05:00,3.53,3.54,3.53,3.53,178400.0,3.0868,3.0956,3.0868,3.0868,178400.0
2009-02-04 13:10:00,3.53,3.54,3.53,3.53,139200.0,3.0868,3.0956,3.0868,3.0868,139200.0
2009-02-04 13:15:00,3.53,3.54,3.53,3.53,180800.0,3.0868,3.0956,3.0868,3.0868,180800.0
2009-02-04 13:20:00,3.53,3.54,3.53,3.54,176800.0,3.0868,3.0956,3.0868,3.0956,176800.0
2009-02-04 13:25:00,3.54,3.54,3.54,3.54,261600.0,3.0956,3.0956,3.0956,3.0956,261600.0
2009-02-04 13:30:00,3.54,3.54,3.54,3.54,194400.0,3.0956,3.0956,3.0956,3.0956,194400.0
2009-02-04 13:35:00,3.54,3.54,3.53,3.53,383200.0,3.0956,3.0956,3.0868,3.0868,383200.0
2009-02-04 13:40:00,3.53,3.54,3.53,3.53,344800.0,3.0868,3.0956,3.0868,3.0868,344800.0
2009-02-04 13:45:00,3.53,3.53,3.52,3.52,527200.0,3.0868,3.0868,3.0781,3.0781,527200.0
2009-02-04 13:50:00,3.53,3.53,3.52,3.52,482400.0,3.0868,3.0868,3.0781,3.0781,482400.0
2009-02-04 13:55:00,3.53,3.53,3.52,3.53,527200.0,3.0868,3.0868,3.0781,3.0868,527200.0
2009-02-04 14:00:00,3.53,3.53,3.52,3.53,304000.0,3.0868,3.0868,3.0781,3.0868,304000.0
2009-02-04 14:05:00,3.53,3.53,3.52,3.52,388000.0,3.0868,3.0868,3.0781,3.0781,388000.0
2009-02-04 14:10:00,3.52,3.52,3.52,3.52,364800.0,3.0781,3.0781,3.0781,3.0781,364800.0
2009-02-04 14:15:00,3.52,3.52,3.52,3.52,282400.0,3.0781,3.0781,3.0781,3.0781,282400.0
2009-02-04 14:20:00,3.52,3.52,3.52,3.52,484800.0,3.0781,3.0781,3.0781,3.0781,484800.0
2009-02-04 14:25:00,3.52,3.52,3.52,3.52,275200.0,3.0781,3.0781,3.0781,3.0781,275200.0
2009-02-04 14:30:00,3.52,3.52,3.52,3.52,456800.0,3.0781,3.0781,3.0781,3.0781,456800.0
2009-02-04 14:35:00,3.52,3.53,3.52,3.53,345600.0,3.0781,3.0868,3.0781,3.0868,345600.0
2009-02-04 14:40:00,3.53,3.54,3.53,3.53,298400.0,3.0868,3.0956,3.0868,3.0868,298400.0
2009-02-04 14:45:00,3.53,3.54,3.53,3.53,299200.0,3.0868,3.0956,3.0868,3.0868,299200.0
2009-02-04 14:50:00,3.53,3.54,3.53,3.53,306400.0,3.0868,3.0956,3.0868,3.0868,306400.0
2009-02-04 14:55:00,3.53,3.55,3.53,3.55,519200.0,3.0868,3.1043,3.0868,3.1043,519200.0
2009-02-04 15:00:00,3.55,3.56,3.54,3.56,995200.0,3.1043,3.113,3.0956,3.113,995200.0
2009-02-04 15:05:00,3.56,3.57,3.56,3.57,760800.0,3.113,3.1218,3.113,3.1218,760800.0
2009-02-04 15:10:00,3.57,3.57,3.56,3.57,1547200.0,3.1218,3.1218,3.113,3.1218,1547200.0
2009-02-04 15:15:00,3.57,3.57,3.56,3.57,823200.0,3.1218,3.1218,3.113,3.1218,823200.0
2009-02-04 15:20:00,3.57,3.58,3.57,3.58,1067200.0,3.1218,3.1305,3.1218,3.1305,1067200.0
2009-02-04 15:25:00,3.58,3.59,3.58,3.59,852800.0,3.1305,3.1393,3.1305,3.1393,852800.0
2009-02-04 15:30:00,3.59,3.6,3.59,3.59,1879200.0,3.1393,3.148,3.1393,3.1393,1879200.0
2009-02-04 15:35:00,3.58,3.59,3.58,3.59,946400.0,3.1305,3.1393,3.1305,3.1393,946400.0
2009-02-04 15:40:00,3.59,3.59,3.58,3.59,877600.0,3.1393,3.1393,3.1305,3.1393,877600.0
2009-02-04 15:45:00,3.59,3.59,3.58,3.59,1296000.0,3.1393,3.1393,3.1305,3.1393,1296000.0
2009-02-04 15:50:00,3.59,3.59,3.58,3.58,1054400.0,3.1393,3.1393,3.1305,3.1305,1054400.0
2009-02-04 15:55:00,3.58,3.58,3.55,3.57,1923200.0,3.1305,3.1305,3.1043,3.1218,1923200.0
2009-02-05 09:30:00,3.5,3.52,3.41,3.41,567200.0,3.0606,3.0781,2.9819,2.9819,567200.0
2009-02-05 09:35:00,3.41,3.46,3.4,3.44,272000.0,2.9819,3.0256,2.9731,3.0081,272000.0
2009-02-05 09:40:00,3.46,3.47,3.45,3.45,298400.0,3.0256,3.0343,3.0169,3.0169,298400.0
2009-02-05 09:45:00,3.45,3.46,3.43,3.44,413600.0,3.0169,3.0256,2.9994,3.0081,413600.0
2009-02-05 09:50:00,3.44,3.46,3.43,3.45,410400.0,3.0081,3.0256,2.9994,3.0169,410400.0
2009-02-05 09:55:00,3.45,3.46,3.43,3.46,282400.0,3.0169,3.0256,2.9994,3.0256,282400.0
2009-02-05 10:00:00,3.45,3.45,3.43,3.45,230400.0,3.0169,3.0169,2.9994,3.0169,230400.0
2009-02-05 10:05:00,3.45,3.46,3.44,3.45,181600.0,3.0169,3.0256,3.0081,3.0169,181600.0
2009-02-05 10:10:00,3.45,3.47,3.45,3.47,136000.0,3.0169,3.0343,3.0169,3.0343,136000.0
2009-02-05 10:15:00,3.47,3.49,3.46,3.49,368000.0,3.0343,3.0518,3.0256,3.0518,368000.0
2009-02-05 10:20:00,3.49,3.52,3.48,3.52,344000.0,3.0518,3.0781,3.0431,3.0781,344000.0
2009-02-05 10:25:00,3.52,3.52,3.49,3.51,297600.0,3.0781,3.0781,3.0518,3.0693,297600.0
2009-02-05 10:30:00,3.51,3.51,3.49,3.51,298400.0,3.0693,3.0693,3.0518,3.0693,298400.0
2009-02-05 10:35:00,3.52,3.53,3.52,3.52,196800.0,3.0781,3.0868,3.0781,3.0781,196800.0
2009-02-05 10:40:00,3.52,3.55,3.52,3.55,232800.0,3.0781,3.1043,3.0781,3.1043,232800.0
2009-02-05 10:45:00,3.55,3.55,3.54,3.54,176800.0,3.1043,3.1043,3.0956,3.0956,176800.0
2009-02-05 10:50:00,3.54,3.57,3.54,3.56,397600.0,3.0956,3.1218,3.0956,3.113,397600.0
2009-02-05 10:55:00,3.56,3.58,3.55,3.55,867200.0,3.113,3.1305,3.1043,3.1043,867200.0
2009-02-05 11:00:00,3.55,3.56,3.55,3.56,271200.0,3.1043,3.113,3.1043,3.113,271200.0
2009-02-05 11:05:00,3.56,3.56,3.55,3.56,205600.0,3.113,3.113,3.1043,3.113,205600.0
2009-02-05 11:10:00,3.56,3.56,3.54,3.54,139200.0,3.113,3.113,3.0956,3.0956,139200.0
2009-02-05 11:15:00,3.54,3.55,3.54,3.55,139200.0,3.0956,3.1043,3.0956,3.1043,139200.0
2009-02-05 11:20:00,3.55,3.55,3.54,3.55,143200.0,3.1043,3.1043,3.0956,3.1043,143200.0
2009-02-05 11:25:00,3.55,3.55,3.54,3.54,104800.0,3.1043,3.1043,3.0956,3.0956,104800.0
2009-02-05 11:30:00,3.54,3.56,3.54,3.56,167200.0,3.0956,3.113,3.0956,3.113,167200.0
2009-02-05 11:35:00,3.56,3.56,3.55,3.56,112800.0,3.113,3.113,3.1043,3.113,112800.0
2009-02-05 11:40:00,3.56,3.56,3.55,3.56,100000.0,3.113,3.113,3.1043,3.113,100000.0
2009-02-05 11:45:00,3.56,3.56,3.55,3.55,135200.0,3.113,3.113,3.1043,3.1043,135200.0
2009-02-05 11:50:00,3.55,3.55,3.54,3.54,132800.0,3.1043,3.1043,3.0956,3.0956,132800.0
2009-02-05 11:55:00,3.54,3.55,3.54,3.55,122400.0,3.0956,3.1043,3.0956,3.1043,122400.0
2009-02-05 12:00:00,3.56,3.58,3.56,3.57,118400.0,3.113,3.1305,3.113,3.1218,118400.0
2009-02-05 12:05:00,3.58,3.59,3.57,3.59,108000.0,3.1305,3.1393,3.1218,3.1393,108000.0
2009-02-05 12:10:00,3.58,3.6,3.58,3.59,96800.0,3.1305,3.148,3.1305,3.1393,96800.0
2009-02-05 12:15:00,3.59,3.59,3.57,3.58,148000.0,3.1393,3.1393,3.1218,3.1305,148000.0
2009-02-05 12:20:00,3.58,3.58,3.57,3.58,134400.0,3.1305,3.1305,3.1218,3.1305,134400.0
2009-02-05 12:25:00,3.58,3.58,3.56,3.56,252800.0,3.1305,3.1305,3.113,3.113,252800.0
2009-02-05 12:30:00,3.56,3.57,3.56,3.56,85600.0,3.113,3.1218,3.113,3.113,85600.0
2009-02-05 12:35:00,3.55,3.56,3.55,3.55,112000.0,3.1043,3.113,3.1043,3.1043,112000.0
2009-02-05 12:40:00,3.55,3.57,3.55,3.57,72800.0,3.1043,3.1218,3.1043,3.1218,72800.0
2009-02-05 12:45:00,3.57,3.57,3.56,3.57,104000.0,3.1218,3.1218,3.113,3.1218,104000.0
2009-02-05 12:50:00,3.57,3.57,3.56,3.57,386400.0,3.1218,3.1218,3.113,3.1218,386400.0
2009-02-05 12:55:00,3.57,3.58,3.57,3.58,127200.0,3.1218,3.1305,3.1218,3.1305,127200.0
2009-02-05 13:00:00,3.58,3.59,3.58,3.59,137600.0,3.1305,3.1393,3.1305,3.1393,137600.0
2009-02-05 13:05:00,3.59,3.59,3.58,3.59,95200.0,3.1393,3.1393,3.1305,3.1393,95200.0
2009-02-05 13:10:00,3.59,3.6,3.59,3.59,275200.0,3.1393,3.148,3.1393,3.1393,275200.0
2009-02-05 13:15:00,3.59,3.6,3.58,3.59,415200.0,3.1393,3.148,3.1305,3.1393,415200.0
2009-02-05 13:20:00,3.59,3.59,3.58,3.58,127200.0,3.1393,3.1393,3.1305,3.1305,127200.0
2009-02-05 13:25:00,3.58,3.58,3.57,3.57,152800.0,3.1305,3.1305,3.1218,3.1218,152800.0
2009-02-05 13:30:00,3.57,3.58,3.57,3.57,188800.0,3.1218,3.1305,3.1218,3.1218,188800.0
2009-02-05 13:35:00,3.57,3.58,3.57,3.57,358400.0,3.1218,3.1305,3.1218,3.1218,358400.0
2009-02-05 13:40:00,3.57,3.58,3.56,3.58,164800.0,3.1218,3.1305,3.113,3.1305,164800.0
2009-02-05 13:45:00,3.58,3.58,3.57,3.58,91200.0,3.1305,3.1305,3.1218,3.1305,91200.0
2009-02-05 13:50:00,3.58,3.58,3.57,3.58,92000.0,3.1305,3.1305,3.1218,3.1305,92000.0
2009-02-05 13:55:00,3.58,3.58,3.57,3.57,196800.0,3.1305,3.1305,3.1218,3.1218,196800.0
2009-02-05 14:00:00,3.57,3.59,3.57,3.59,171200.0,3.1218,3.1393,3.1218,3.1393,171200.0
2009-02-05 14:05:00,3.59,3.59,3.58,3.59,75200.0,3.1393,3.1393,3.1305,3.1393,75200.0
2009-02-05 14:10:00,3.59,3.59,3.58,3.58,56000.0,3.1393,3.1393,3.1305,3.1305,56000.0
2009-02-05 14:15:00,3.58,3.58,3.57,3.58,141600.0,3.1305,3.1305,3.1218,3.1305,141600.0
2009-02-05 14:20:00,3.58,3.6,3.58,3.6,130400.0,3.1305,3.148,3.1305,3.148,130400.0
2009-02-05 14:25:00,3.6,3.61,3.59,3.61,265600.0,3.148,3.1568,3.1393,3.1568,265600.0
2009-02-05 14:30:00,3.61,3.61,3.6,3.61,200800.0,3.1568,3.1568,3.148,3.1568,200800.0
2009-02-05 14:35:00,3.61,3.62,3.61,3.62,228800.0,3.1568,3.1655,3.1568,3.1655,228800.0
2009-02-05 14:40:00,3.62,3.62,3.61,3.61,151200.0,3.1655,3.1655,3.1568,3.1568,151200.0
2009-02-05 14:45:00,3.61,3.61,3.59,3.59,162400.0,3.1568,3.1568,3.1393,3.1393,162400.0
2009-02-05 14:50:00,3.59,3.59,3.58,3.59,279200.0,3.1393,3.1393,3.1305,3.1393,279200.0
2009-02-05 14:55:00,3.59,3.59,3.57,3.57,135200.0,3.1393,3.1393,3.1218,3.1218,135200.0
2009-02-05 15:00:00,3.57,3.58,3.55,3.55,154400.0,3.1218,3.1305,3.1043,3.1043,154400.0
2009-02-05 15:05:00,3.55,3.57,3.54,3.56,256000.0,3.1043,3.1218,3.0956,3.113,256000.0
2009-02-05 15:10:00,3.56,3.57,3.56,3.56,155200.0,3.113,3.1218,3.113,3.113,155200.0
2009-02-05 15:15:00,3.57,3.57,3.56,3.56,170400.0,3.1218,3.1218,3.113,3.113,170400.0
2009-02-05 15:20:00,3.56,3.57,3.56,3.56,250400.0,3.113,3.1218,3.113,3.113,250400.0
2009-02-05 15:25:00,3.56,3.57,3.56,3.56,925600.0,3.113,3.1218,3.113,3.113,925600.0
2009-02-05 15:30:00,3.56,3.57,3.55,3.56,408800.0,3.113,3.1218,3.1043,3.113,408800.0
2009-02-05 15:35:00,3.56,3.56,3.55,3.56,438400.0,3.113,3.113,3.1043,3.113,438400.0
2009-02-05 15:40:00,3.56,3.58,3.56,3.58,435200.0,3.113,3.1305,3.113,3.1305,435200.0
2009-02-05 15:45:00,3.58,3.58,3.56,3.57,473600.0,3.1305,3.1305,3.113,3.1218,473600.0
2009-02-05 15:50:00,3.57,3.58,3.56,3.57,506400.0,3.1218,3.1305,3.113,3.1218,506400.0
2009-02-05 15:55:00,3.57,3.57,3.56,3.56,611200.0,3.1218,3.1218,3.113,3.113,611200.0
2009-02-06 09:30:00,3.61,3.62,3.57,3.62,188000.0,3.1568,3.1655,3.1218,3.1655,188000.0
2009-02-06 09:35:00,3.62,3.7,3.62,3.69,189600.0,3.1655,3.2355,3.1655,3.2267,189600.0
2009-02-06 09:40:00,3.69,3.72,3.67,3.67,160000.0,3.2267,3.253,3.2092,3.2092,160000.0
2009-02-06 09:45:00,3.67,3.69,3.65,3.66,206400.0,3.2092,3.2267,3.1917,3.2005,206400.0
2009-02-06 09:50:00,3.66,3.68,3.65,3.68,67200.0,3.2005,3.218,3.1917,3.218,67200.0
2009-02-06 09:55:00,3.68,3.7,3.68,3.7,125600.0,3.218,3.2355,3.218,3.2355,125600.0
2009-02-06 10:00:00,3.7,3.71,3.68,3.68,357600.0,3.2355,3.2442,3.218,3.218,357600.0
2009-02-06 10:05:00,3.68,3.68,3.66,3.68,384000.0,3.218,3.218,3.2005,3.218,384000.0
2009-02-06 10:10:00,3.67,3.7,3.67,3.69,337600.0,3.2092,3.2355,3.2092,3.2267,337600.0
2009-02-06 10:15:00,3.69,3.69,3.66,3.67,144800.0,3.2267,3.2267,3.2005,3.2092,144800.0
2009-02-06 10:20:00,3.67,3.67,3.63,3.65,364000.0,3.2092,3.2092,3.1743,3.1917,364000.0
2009-02-06 10:25:00,3.65,3.65,3.64,3.65,124800.0,3.1917,3.1917,3.183,3.1917,124800.0
2009-02-06 10:30:00,3.64,3.65,3.63,3.64,89600.0,3.183,3.1917,3.1743,3.183,89600.0
2009-02-06 10:35:00,3.64,3.64,3.63,3.64,248800.0,3.183,3.183,3.1743,3.183,248800.0
2009-02-06 10:40:00,3.63,3.63,3.62,3.63,163200.0,3.1743,3.1743,3.1655,3.1743,163200.0
2009-02-06 10:45:00,3.63,3.63,3.63,3.63,242400.0,3.1743,3.1743,3.1743,3.1743,242400.0
2009-02-06 10:50:00,3.63,3.65,3.63,3.65,264800.0,3.1743,3.1917,3.1743,3.1917,264800.0
2009-02-06 10:55:00,3.66,3.68,3.65,3.65,133600.0,3.2005,3.218,3.1917,3.1917,133600.0
2009-02-06 11:00:00,3.65,3.66,3.63,3.64,1242400.0,3.1917,3.2005,3.1743,3.183,1242400.0
2009-02-06 11:05:00,3.64,3.65,3.63,3.63,537600.0,3.183,3.1917,3.1743,3.1743,537600.0
2009-02-06 11:10:00,3.63,3.64,3.63,3.64,108000.0,3.1743,3.183,3.1743,3.183,108000.0
2009-02-06 11:15:00,3.64,3.64,3.63,3.63,222400.0,3.183,3.183,3.1743,3.1743,222400.0
2009-02-06 11:20:00,3.63,3.63,3.62,3.63,555200.0,3.1743,3.1743,3.1655,3.1743,555200.0
2009-02-06 11:25:00,3.63,3.63,3.62,3.63,312000.0,3.1743,3.1743,3.1655,3.1743,312000.0
2009-02-06 11:30:00,3.63,3.64,3.63,3.64,105600.0,3.1743,3.183,3.1743,3.183,105600.0
2009-02-06 11:35:00,3.64,3.65,3.64,3.65,223200.0,3.183,3.1917,3.183,3.1917,223200.0
2009-02-06 11:40:00,3.65,3.65,3.64,3.64,161600.0,3.1917,3.1917,3.183,3.183,161600.0
2009-02-06 11:45:00,3.65,3.65,3.64,3.64,250400.0,3.1917,3.1917,3.183,3.183,250400.0
2009-02-06 11:50:00,3.64,3.65,3.64,3.64,172800.0,3.183,3.1917,3.183,3.183,172800.0
2009-02-06 11:55:00,3.64,3.65,3.64,3.65,56000.0,3.183,3.1917,3.183,3.1917,56000.0
2009-02-06 12:00:00,3.65,3.65,3.63,3.64,67200.0,3.1917,3.1917,3.1743,3.183,67200.0
2009-02-06 12:05:00,3.64,3.64,3.64,3.64,34400.0,3.183,3.183,3.183,3.183,34400.0
2009-02-06 12:10:00,3.64,3.65,3.63,3.63,85600.0,3.183,3.1917,3.1743,3.1743,85600.0
2009-02-06 12:15:00,3.63,3.64,3.62,3.63,103200.0,3.1743,3.183,3.1655,3.1743,103200.0
2009-02-06 12:20:00,3.63,3.65,3.63,3.64,92800.0,3.1743,3.1917,3.1743,3.183,92800.0
2009-02-06 12:25:00,3.64,3.64,3.63,3.63,68800.0,3.183,3.183,3.1743,3.1743,68800.0
2009-02-06 12:30:00,3.63,3.64,3.63,3.63,36000.0,3.1743,3.183,3.1743,3.1743,36000.0
2009-02-06 12:35:00,3.63,3.64,3.63,3.64,128800.0,3.1743,3.183,3.1743,3.183,128800.0
2009-02-06 12:40:00,3.64,3.64,3.64,3.64,137600.0,3.183,3.183,3.183,3.183,137600.0
2009-02-06 12:45:00,3.64,3.64,3.63,3.64,79200.0,3.183,3.183,3.1743,3.183,79200.0
2009-02-06 12:50:00,3.64,3.64,3.63,3.64,56000.0,3.183,3.183,3.1743,3.183,56000.0
2009-02-06 12:55:00,3.64,3.64,3.64,3.64,76800.0,3.183,3.183,3.183,3.183,76800.0
2009-02-06 13:00:00,3.64,3.64,3.63,3.63,101600.0,3.183,3.183,3.1743,3.1743,101600.0
2009-02-06 13:05:00,3.63,3.66,3.63,3.66,156000.0,3.1743,3.2005,3.1743,3.2005,156000.0
2009-02-06 13:10:00,3.65,3.66,3.65,3.66,97600.0,3.1917,3.2005,3.1917,3.2005,97600.0
2009-02-06 13:15:00,3.66,3.67,3.65,3.67,152800.0,3.2005,3.2092,3.1917,3.2092,152800.0
2009-02-06 13:20:00,3.67,3.68,3.66,3.66,146400.0,3.2092,3.218,3.2005,3.2005,146400.0
2009-02-06 13:25:00,3.66,3.66,3.66,3.66,120000.0,3.2005,3.2005,3.2005,3.2005,120000.0
2009-02-06 13:30:00,3.66,3.68,3.66,3.67,151200.0,3.2005,3.218,3.2005,3.2092,151200.0
2009-02-06 13:35:00,3.67,3.68,3.67,3.68,98400.0,3.2092,3.218,3.2092,3.218,98400.0
2009-02-06 13:40:00,3.68,3.68,3.67,3.67,136000.0,3.218,3.218,3.2092,3.2092,136000.0
2009-02-06 13:45:00,3.67,3.68,3.67,3.68,138400.0,3.2092,3.218,3.2092,3.218,138400.0
2009-02-06 13:50:00,3.67,3.69,3.67,3.69,188800.0,3.2092,3.2267,3.2092,3.2267,188800.0
2009-02-06 13:55:00,3.69,3.69,3.69,3.69,179200.0,3.2267,3.2267,3.2267,3.2267,179200.0
2009-02-06 14:00:00,3.69,3.69,3.68,3.69,390400.0,3.2267,3.2267,3.218,3.2267,390400.0
2009-02-06 14:05:00,3.69,3.69,3.68,3.69,214400.0,3.2267,3.2267,3.218,3.2267,214400.0
2009-02-06 14:10:00,3.69,3.69,3.68,3.68,783200.0,3.2267,3.2267,3.218,3.218,783200.0
2009-02-06 14:15:00,3.68,3.7,3.68,3.69,909600.0,3.218,3.2355,3.218,3.2267,909600.0
2009-02-06 14:20:00,3.69,3.7,3.69,3.69,141600.0,3.2267,3.2355,3.2267,3.2267,141600.0
2009-02-06 14:25:00,3.69,3.7,3.69,3.69,182400.0,3.2267,3.2355,3.2267,3.2267,182400.0
2009-02-06 14:30:00,3.69,3.7,3.69,3.7,632000.0,3.2267,3.2355,3.2267,3.2355,632000.0
2009-02-06 14:35:00,3.7,3.71,3.69,3.69,220800.0,3.2355,3.2442,3.2267,3.2267,220800.0
2009-02-06 14:40:00,3.69,3.69,3.69,3.69,312000.0,3.2267,3.2267,3.2267,3.2267,312000.0
2009-02-06 14:45:00,3.69,3.69,3.69,3.69,146400.0,3.2267,3.2267,3.2267,3.2267,146400.0
2009-02-06 14:50:00,3.69,3.69,3.69,3.69,460800.0,3.2267,3.2267,3.2267,3.2267,460800.0
2009-02-06 14:55:00,3.69,3.69,3.69,3.69,316000.0,3.2267,3.2267,3.2267,3.2267,316000.0
2009-02-06 15:00:00,3.69,3.69,3.68,3.68,415200.0,3.2267,3.2267,3.218,3.218,415200.0
2009-02-06 15:05:00,3.68,3.68,3.67,3.67,598400.0,3.218,3.218,3.2092,3.2092,598400.0
2009-02-06 15:10:00,3.67,3.69,3.67,3.69,387200.0,3.2092,3.2267,3.2092,3.2267,387200.0
2009-02-06 15:15:00,3.69,3.69,3.69,3.69,300000.0,3.2267,3.2267,3.2267,3.2267,300000.0
2009-02-06 15:20:00,3.69,3.71,3.69,3.71,400000.0,3.2267,3.2442,3.2267,3.2442,400000.0
2009-02-06 15:25:00,3.71,3.71,3.69,3.71,509600.0,3.2442,3.2442,3.2267,3.2442,509600.0
2009-02-06 15:30:00,3.71,3.71,3.7,3.71,560800.0,3.2442,3.2442,3.2355,3.2442,560800.0
2009-02-06 15:35:00,3.71,3.71,3.7,3.71,439200.0,3.2442,3.2442,3.2355,3.2442,439200.0
2009-02-06 15:40:00,3.71,3.72,3.71,3.71,444800.0,3.2442,3.253,3.2442,3.2442,444800.0
2009-02-06 15:45:00,3.71,3.72,3.71,3.71,690400.0,3.2442,3.253,3.2442,3.2442,690400.0
2009-02-06 15:50:00,3.71,3.71,3.71,3.71,667200.0,3.2442,3.2442,3.2442,3.2442,667200.0
2009-02-06 15:55:00,3.71,3.71,3.7,3.71,982400.0,3.2442,3.2442,3.2355,3.2442,982400.0
2009-02-09 09:30:00,3.71,3.72,3.64,3.68,172800.0,3.2442,3.253,3.183,3.218,172800.0
2009-02-09 09:35:00,3.68,3.7,3.67,3.69,169600.0,3.218,3.2355,3.2092,3.2267,169600.0
2009-02-09 09:40:00,3.69,3.69,3.67,3.68,118400.0,3.2267,3.2267,3.2092,3.218,118400.0
2009-02-09 09:45:00,3.68,3.69,3.68,3.68,179200.0,3.218,3.2267,3.218,3.218,179200.0
2009-02-09 09:50:00,3.68,3.68,3.67,3.68,124800.0,3.218,3.218,3.2092,3.218,124800.0
2009-02-09 09:55:00,3.68,3.68,3.67,3.68,96000.0,3.218,3.218,3.2092,3.218,96000.0
2009-02-09 10:00:00,3.68,3.69,3.63,3.64,274400.0,3.218,3.2267,3.1743,3.183,274400.0
2009-02-09 10:05:00,3.64,3.64,3.62,3.63,290400.0,3.183,3.183,3.1655,3.1743,290400.0
2009-02-09 10:10:00,3.63,3.63,3.62,3.63,149600.0,3.1743,3.1743,3.1655,3.1743,149600.0
2009-02-09 10:15:00,3.63,3.63,3.62,3.63,167200.0,3.1743,3.1743,3.1655,3.1743,167200.0
2009-02-09 10:20:00,3.63,3.64,3.63,3.63,170400.0,3.1743,3.183,3.1743,3.1743,170400.0
2009-02-09 10:25:00,3.63,3.64,3.63,3.63,142400.0,3.1743,3.183,3.1743,3.1743,142400.0
2009-02-09 10:30:00,3.63,3.63,3.63,3.63,83200.0,3.1743,3.1743,3.1743,3.1743,83200.0
2009-02-09 10:35:00,3.63,3.64,3.63,3.64,129600.0,3.1743,3.183,3.1743,3.183,129600.0
2009-02-09 10:40:00,3.64,3.64,3.63,3.64,264000.0,3.183,3.183,3.1743,3.183,264000.0
2009-02-09 10:45:00,3.64,3.67,3.63,3.67,149600.0,3.183,3.2092,3.1743,3.2092,149600.0
2009-02-09 10:50:00,3.67,3.67,3.65,3.65,109600.0,3.2092,3.2092,3.1917,3.1917,109600.0
2009-02-09 10:55:00,3.65,3.65,3.65,3.65,326400.0,3.1917,3.1917,3.1917,3.1917,326400.0
2009-02-09 11:00:00,3.65,3.65,3.64,3.64,174400.0,3.1917,3.1917,3.183,3.183,174400.0
2009-02-09 11:05:00,3.64,3.64,3.64,3.64,78400.0,3.183,3.183,3.183,3.183,78400.0
2009-02-09 11:10:00,3.64,3.64,3.64,3.64,74400.0,3.183,3.183,3.183,3.183,74400.0
2009-02-09 11:15:00,3.64,3.64,3.63,3.63,93600.0,3.183,3.183,3.1743,3.1743,93600.0
2009-02-09 11:20:00,3.63,3.63,3.62,3.62,66400.0,3.1743,3.1743,3.1655,3.1655,66400.0
2009-02-09 11:25:00,3.62,3.63,3.62,3.62,78400.0,3.1655,3.1743,3.1655,3.1655,78400.0
2009-02-09 11:30:00,3.62,3.62,3.61,3.61,88800.0,3.1655,3.1655,3.1568,3.1568,88800.0
2009-02-09 11:35:00,3.61,3.62,3.6,3.61,301600.0,3.1568,3.1655,3.148,3.1568,301600.0
2009-02-09 11:40:00,3.61,3.61,3.59,3.59,118400.0,3.1568,3.1568,3.1393,3.1393,118400.0
2009-02-09 11:45:00,3.59,3.6,3.59,3.6,100000.0,3.1393,3.148,3.1393,3.148,100000.0
2009-02-09 11:50:00,3.6,3.6,3.6,3.6,118400.0,3.148,3.148,3.148,3.148,118400.0
2009-02-09 11:55:00,3.6,3.6,3.6,3.6,78400.0,3.148,3.148,3.148,3.148,78400.0
2009-02-09 12:00:00,3.6,3.61,3.6,3.6,93600.0,3.148,3.1568,3.148,3.148,93600.0
2009-02-09 12:05:00,3.6,3.6,3.59,3.59,80000.0,3.148,3.148,3.1393,3.1393,80000.0
2009-02-09 12:10:00,3.59,3.6,3.59,3.59,77600.0,3.1393,3.148,3.1393,3.1393,77600.0
2009-02-09 12:15:00,3.6,3.61,3.59,3.6,80000.0,3.148,3.1568,3.1393,3.148,80000.0
2009-02-09 12:20:00,3.61,3.61,3.6,3.6,110400.0,3.1568,3.1568,3.148,3.148,110400.0
2009-02-09 12:25:00,3.6,3.61,3.59,3.61,104000.0,3.148,3.1568,3.1393,3.1568,104000.0
2009-02-09 12:30:00,3.61,3.61,3.61,3.61,45600.0,3.1568,3.1568,3.1568,3.1568,45600.0
2009-02-09 12:35:00,3.61,3.61,3.61,3.61,61600.0,3.1568,3.1568,3.1568,3.1568,61600.0
2009-02-09 12:40:00,3.61,3.61,3.6,3.6,92800.0,3.1568,3.1568,3.148,3.148,92800.0
2009-02-09 12:45:00,3.6,3.6,3.59,3.59,102400.0,3.148,3.148,3.1393,3.1393,102400.0
2009-02-09 12:50:00,3.59,3.6,3.59,3.6,96000.0,3.1393,3.148,3.1393,3.148,96000.0
2009-02-09 12:55:00,3.6,3.61,3.6,3.61,26400.0,3.148,3.1568,3.148,3.1568,26400.0
2009-02-09 13:00:00,3.6,3.61,3.6,3.61,52800.0,3.148,3.1568,3.148,3.1568,52800.0
2009-02-09 13:05:00,3.61,3.61,3.61,3.61,35200.0,3.1568,3.1568,3.1568,3.1568,35200.0
2009-02-09 13:10:00,3.61,3.62,3.61,3.61,49600.0,3.1568,3.1655,3.1568,3.1568,49600.0
2009-02-09 13:15:00,3.61,3.62,3.61,3.61,98400.0,3.1568,3.1655,3.1568,3.1568,98400.0
2009-02-09 13:20:00,3.61,3.61,3.6,3.61,67200.0,3.1568,3.1568,3.148,3.1568,67200.0
2009-02-09 13:25:00,3.61,3.61,3.6,3.6,35200.0,3.1568,3.1568,3.148,3.148,35200.0
2009-02-09 13:30:00,3.6,3.6,3.57,3.57,172000.0,3.148,3.148,3.1218,3.1218,172000.0
2009-02-09 13:35:00,3.57,3.57,3.56,3.57,124000.0,3.1218,3.1218,3.113,3.1218,124000.0
2009-02-09 13:40:00,3.57,3.57,3.57,3.57,75200.0,3.1218,3.1218,3.1218,3.1218,75200.0
2009-02-09 13:45:00,3.57,3.57,3.57,3.57,93600.0,3.1218,3.1218,3.1218,3.1218,93600.0
2009-02-09 13:50:00,3.57,3.57,3.56,3.57,172800.0,3.1218,3.1218,3.113,3.1218,172800.0
2009-02-09 13:55:00,3.57,3.57,3.57,3.57,136000.0,3.1218,3.1218,3.1218,3.1218,136000.0
2009-02-09 14:00:00,3.57,3.58,3.57,3.58,179200.0,3.1218,3.1305,3.1218,3.1305,179200.0
2009-02-09 14:05:00,3.58,3.58,3.57,3.58,260000.0,3.1305,3.1305,3.1218,3.1305,260000.0
2009-02-09 14:10:00,3.58,3.58,3.57,3.57,117600.0,3.1305,3.1305,3.1218,3.1218,117600.0
2009-02-09 14:15:00,3.57,3.57,3.56,3.56,148800.0,3.1218,3.1218,3.113,3.113,148800.0
2009-02-09 14:20:00,3.56,3.57,3.56,3.56,125600.0,3.113,3.1218,3.113,3.113,125600.0
2009-02-09 14:25:00,3.56,3.56,3.55,3.55,129600.0,3.113,3.113,3.1043,3.1043,129600.0
2009-02-09 14:30:00,3.55,3.56,3.55,3.56,124800.0,3.1043,3.113,3.1043,3.113,124800.0
2009-02-09 14:35:00,3.56,3.56,3.55,3.56,120800.0,3.113,3.113,3.1043,3.113,120800.0
2009-02-09 14:40:00,3.56,3.56,3.55,3.55,156000.0,3.113,3.113,3.1043,3.1043,156000.0
2009-02-09 14:45:00,3.55,3.56,3.55,3.55,142400.0,3.1043,3.113,3.1043,3.1043,142400.0
2009-02-09 14:50:00,3.56,3.56,3.54,3.56,304800.0,3.113,3.113,3.0956,3.113,304800.0
2009-02-09 14:55:00,3.56,3.56,3.56,3.56,100800.0,3.113,3.113,3.113,3.113,100800.0
2009-02-09 15:00:00,3.56,3.56,3.56,3.56,228800.0,3.113,3.113,3.113,3.113,228800.0
2009-02-09 15:05:00,3.56,3.56,3.56,3.56,222400.0,3.113,3.113,3.113,3.113,222400.0
2009-02-09 15:10:00,3.56,3.57,3.56,3.57,328800.0,3.113,3.1218,3.113,3.1218,328800.0
2009-02-09 15:15:00,3.58,3.58,3.57,3.57,269600.0,3.1305,3.1305,3.1218,3.1218,269600.0
2009-02-09 15:20:00,3.57,3.58,3.57,3.58,125600.0,3.1218,3.1305,3.1218,3.1305,125600.0
2009-02-09 15:25:00,3.58,3.59,3.58,3.58,171200.0,3.1305,3.1393,3.1305,3.1305,171200.0
2009-02-09 15:30:00,3.58,3.59,3.58,3.58,347200.0,3.1305,3.1393,3.1305,3.1305,347200.0
2009-02-09 15:35:00,3.58,3.59,3.58,3.58,232000.0,3.1305,3.1393,3.1305,3.1305,232000.0
2009-02-09 15:40:00,3.58,3.58,3.57,3.58,208000.0,3.1305,3.1305,3.1218,3.1305,208000.0
2009-02-09 15:45:00,3.58,3.59,3.57,3.58,503200.0,3.1305,3.1393,3.1218,3.1305,503200.0
2009-02-09 15:50:00,3.58,3.58,3.58,3.58,666400.0,3.1305,3.1305,3.1305,3.1305,666400.0
2009-02-09 15:55:00,3.58,3.58,3.58,3.58,768800.0,3.1305,3.1305,3.1305,3.1305,768800.0
2009-02-10 09:30:00,3.52,3.55,3.5,3.55,276800.0,3.0781,3.1043,3.0606,3.1043,276800.0
2009-02-10 09:35:00,3.55,3.57,3.55,3.55,65600.0,3.1043,3.1218,3.1043,3.1043,65600.0
2009-02-10 09:40:00,3.55,3.57,3.55,3.56,51200.0,3.1043,3.1218,3.1043,3.113,51200.0
2009-02-10 09:45:00,3.57,3.59,3.57,3.58,85600.0,3.1218,3.1393,3.1218,3.1305,85600.0
2009-02-10 09:50:00,3.57,3.6,3.57,3.6,60800.0,3.1218,3.148,3.1218,3.148,60800.0
2009-02-10 09:55:00,3.6,3.6,3.56,3.57,152000.0,3.148,3.148,3.113,3.1218,152000.0
2009-02-10 10:00:00,3.57,3.57,3.56,3.57,149600.0,3.1218,3.1218,3.113,3.1218,149600.0
2009-02-10 10:05:00,3.56,3.57,3.56,3.56,154400.0,3.113,3.1218,3.113,3.113,154400.0
2009-02-10 10:10:00,3.56,3.56,3.54,3.54,138400.0,3.113,3.113,3.0956,3.0956,138400.0
2009-02-10 10:15:00,3.54,3.54,3.53,3.53,124000.0,3.0956,3.0956,3.0868,3.0868,124000.0
2009-02-10 10:20:00,3.52,3.52,3.5,3.51,142400.0,3.0781,3.0781,3.0606,3.0693,142400.0
2009-02-10 10:25:00,3.51,3.51,3.5,3.51,134400.0,3.0693,3.0693,3.0606,3.0693,134400.0
2009-02-10 10:30:00,3.51,3.51,3.5,3.51,129600.0,3.0693,3.0693,3.0606,3.0693,129600.0
2009-02-10 10:35:00,3.51,3.51,3.5,3.51,165600.0,3.0693,3.0693,3.0606,3.0693,165600.0
2009-02-10 10:40:00,3.51,3.51,3.5,3.51,151200.0,3.0693,3.0693,3.0606,3.0693,151200.0
2009-02-10 10:45:00,3.51,3.51,3.5,3.51,132800.0,3.0693,3.0693,3.0606,3.0693,132800.0
2009-02-10 10:50:00,3.51,3.51,3.5,3.5,85600.0,3.0693,3.0693,3.0606,3.0606,85600.0
2009-02-10 10:55:00,3.5,3.51,3.5,3.5,107200.0,3.0606,3.0693,3.0606,3.0606,107200.0
2009-02-10 11:00:00,3.5,3.53,3.49,3.5,174400.0,3.0606,3.0868,3.0518,3.0606,174400.0
2009-02-10 11:05:00,3.5,3.5,3.45,3.46,294400.0,3.0606,3.0606,3.0169,3.0256,294400.0
2009-02-10 11:10:00,3.46,3.46,3.44,3.45,224800.0,3.0256,3.0256,3.0081,3.0169,224800.0
2009-02-10 11:15:00,3.45,3.45,3.43,3.44,196000.0,3.0169,3.0169,2.9994,3.0081,196000.0
2009-02-10 11:20:00,3.44,3.46,3.44,3.44,184800.0,3.0081,3.0256,3.0081,3.0081,184800.0
2009-02-10 11:25:00,3.45,3.45,3.43,3.44,215200.0,3.0169,3.0169,2.9994,3.0081,215200.0
2009-02-10 11:30:00,3.44,3.44,3.4,3.41,350400.0,3.0081,3.0081,2.9731,2.9819,350400.0
2009-02-10 11:35:00,3.4,3.4,3.38,3.38,289600.0,2.9731,2.9731,2.9556,2.9556,289600.0
2009-02-10 11:40:00,3.38,3.4,3.38,3.4,159200.0,2.9556,2.9731,2.9556,2.9731,159200.0
2009-02-10 11:45:00,3.4,3.4,3.38,3.4,227200.0,2.9731,2.9731,2.9556,2.9731,227200.0
2009-02-10 11:50:00,3.4,3.41,3.39,3.41,148800.0,2.9731,2.9819,2.9644,2.9819,148800.0
2009-02-10 11:55:00,3.41,3.42,3.4,3.41,267200.0,2.9819,2.9906,2.9731,2.9819,267200.0
2009-02-10 12:00:00,3.41,3.42,3.4,3.42,234400.0,2.9819,2.9906,2.9731,2.9906,234400.0
2009-02-10 12:05:00,3.42,3.42,3.41,3.41,236000.0,2.9906,2.9906,2.9819,2.9819,236000.0
2009-02-10 12:10:00,3.41,3.43,3.41,3.43,209600.0,2.9819,2.9994,2.9819,2.9994,209600.0
2009-02-10 12:15:00,3.43,3.44,3.43,3.44,279200.0,2.9994,3.0081,2.9994,3.0081,279200.0
2009-02-10 12:20:00,3.44,3.44,3.43,3.44,388000.0,3.0081,3.0081,2.9994,3.0081,388000.0
2009-02-10 12:25:00,3.44,3.44,3.43,3.43,211200.0,3.0081,3.0081,2.9994,2.9994,211200.0
2009-02-10 12:30:00,3.43,3.43,3.42,3.42,92000.0,2.9994,2.9994,2.9906,2.9906,92000.0
2009-02-10 12:35:00,3.42,3.44,3.42,3.43,157600.0,2.9906,3.0081,2.9906,2.9994,157600.0
2009-02-10 12:40:00,3.44,3.45,3.44,3.44,128000.0,3.0081,3.0169,3.0081,3.0081,128000.0
2009-02-10 12:45:00,3.44,3.44,3.44,3.44,60000.0,3.0081,3.0081,3.0081,3.0081,60000.0
2009-02-10 12:50:00,3.44,3.45,3.44,3.44,123200.0,3.0081,3.0169,3.0081,3.0081,123200.0
2009-02-10 12:55:00,3.44,3.45,3.44,3.44,244000.0,3.0081,3.0169,3.0081,3.0081,244000.0
2009-02-10 13:00:00,3.44,3.44,3.44,3.44,315200.0,3.0081,3.0081,3.0081,3.0081,315200.0
2009-02-10 13:05:00,3.44,3.44,3.43,3.43,283200.0,3.0081,3.0081,2.9994,2.9994,283200.0
2009-02-10 13:10:00,3.43,3.44,3.43,3.43,195200.0,2.9994,3.0081,2.9994,2.9994,195200.0
2009-02-10 13:15:00,3.43,3.44,3.43,3.43,340800.0,2.9994,3.0081,2.9994,2.9994,340800.0
2009-02-10 13:20:00,3.43,3.43,3.42,3.42,468800.0,2.9994,2.9994,2.9906,2.9906,468800.0
2009-02-10 13:25:00,3.42,3.43,3.41,3.42,190400.0,2.9906,2.9994,2.9819,2.9906,190400.0
2009-02-10 13:30:00,3.42,3.43,3.41,3.43,186400.0,2.9906,2.9994,2.9819,2.9994,186400.0
2009-02-10 13:35:00,3.43,3.44,3.43,3.44,94400.0,2.9994,3.0081,2.9994,3.0081,94400.0
2009-02-10 13:40:00,3.43,3.44,3.43,3.43,76800.0,2.9994,3.0081,2.9994,2.9994,76800.0
2009-02-10 13:45:00,3.44,3.44,3.43,3.43,84000.0,3.0081,3.0081,2.9994,2.9994,84000.0
2009-02-10 13:50:00,3.43,3.44,3.43,3.43,88000.0,2.9994,3.0081,2.9994,2.9994,88000.0
2009-02-10 13:55:00,3.43,3.44,3.43,3.44,124800.0,2.9994,3.0081,2.9994,3.0081,124800.0
2009-02-10 14:00:00,3.44,3.45,3.44,3.45,217600.0,3.0081,3.0169,3.0081,3.0169,217600.0
2009-02-10 14:05:00,3.45,3.45,3.44,3.44,82400.0,3.0169,3.0169,3.0081,3.0081,82400.0
2009-02-10 14:10:00,3.44,3.44,3.44,3.44,72800.0,3.0081,3.0081,3.0081,3.0081,72800.0
2009-02-10 14:15:00,3.44,3.44,3.44,3.44,214400.0,3.0081,3.0081,3.0081,3.0081,214400.0
2009-02-10 14:20:00,3.44,3.44,3.44,3.44,228000.0,3.0081,3.0081,3.0081,3.0081,228000.0
2009-02-10 14:25:00,3.44,3.44,3.43,3.43,167200.0,3.0081,3.0081,2.9994,2.9994,167200.0
2009-02-10 14:30:00,3.43,3.43,3.43,3.43,359200.0,2.9994,2.9994,2.9994,2.9994,359200.0
2009-02-10 14:35:00,3.43,3.43,3.43,3.43,190400.0,2.9994,2.9994,2.9994,2.9994,190400.0
2009-02-10 14:40:00,3.43,3.45,3.43,3.44,170400.0,2.9994,3.0169,2.9994,3.0081,170400.0
2009-02-10 14:45:00,3.44,3.45,3.44,3.44,146400.0,3.0081,3.0169,3.0081,3.0081,146400.0
2009-02-10 14:50:00,3.44,3.44,3.43,3.44,199200.0,3.0081,3.0081,2.9994,3.0081,199200.0
2009-02-10 14:55:00,3.44,3.44,3.43,3.43,318400.0,3.0081,3.0081,2.9994,2.9994,318400.0
2009-02-10 15:00:00,3.43,3.45,3.43,3.45,192000.0,2.9994,3.0169,2.9994,3.0169,192000.0
2009-02-10 15:05:00,3.45,3.45,3.44,3.44,204800.0,3.0169,3.0169,3.0081,3.0081,204800.0
2009-02-10 15:10:00,3.45,3.45,3.43,3.43,344800.0,3.0169,3.0169,2.9994,2.9994,344800.0
2009-02-10 15:15:00,3.43,3.44,3.43,3.44,384000.0,2.9994,3.0081,2.9994,3.0081,384000.0
2009-02-10 15:20:00,3.43,3.44,3.42,3.44,356800.0,2.9994,3.0081,2.9906,3.0081,356800.0
2009-02-10 15:25:00,3.44,3.44,3.43,3.44,265600.0,3.0081,3.0081,2.9994,3.0081,265600.0
2009-02-10 15:30:00,3.44,3.45,3.44,3.44,321600.0,3.0081,3.0169,3.0081,3.0081,321600.0
2009-02-10 15:35:00,3.44,3.45,3.44,3.44,327200.0,3.0081,3.0169,3.0081,3.0081,327200.0
2009-02-10 15:40:00,3.44,3.44,3.43,3.44,445600.0,3.0081,3.0081,2.9994,3.0081,445600.0
2009-02-10 15:45:00,3.44,3.46,3.43,3.45,460800.0,3.0081,3.0256,2.9994,3.0169,460800.0
2009-02-10 15:50:00,3.45,3.46,3.44,3.45,493600.0,3.0169,3.0256,3.0081,3.0169,493600.0
2009-02-10 15:55:00,3.44,3.45,3.44,3.44,476800.0,3.0081,3.0169,3.0081,3.0081,476800.0
2009-02-11 09:30:00,3.44,3.46,3.44,3.44,82400.0,3.0081,3.0256,3.0081,3.0081,82400.0
2009-02-11 09:35:00,3.44,3.48,3.44,3.48,169600.0,3.0081,3.0431,3.0081,3.0431,169600.0
2009-02-11 09:40:00,3.48,3.48,3.46,3.46,114400.0,3.0431,3.0431,3.0256,3.0256,114400.0
2009-02-11 09:45:00,3.46,3.49,3.45,3.49,91200.0,3.0256,3.0518,3.0169,3.0518,91200.0
2009-02-11 09:50:00,3.49,3.49,3.48,3.48,55200.0,3.0518,3.0518,3.0431,3.0431,55200.0
2009-02-11 09:55:00,3.48,3.48,3.48,3.48,125600.0,3.0431,3.0431,3.0431,3.0431,125600.0
2009-02-11 10:00:00,3.48,3.5,3.48,3.48,172800.0,3.0431,3.0606,3.0431,3.0431,172800.0
2009-02-11 10:05:00,3.48,3.5,3.48,3.49,753600.0,3.0431,3.0606,3.0431,3.0518,753600.0
2009-02-11 10:10:00,3.49,3.5,3.48,3.49,348800.0,3.0518,3.0606,3.0431,3.0518,348800.0
2009-02-11 10:15:00,3.49,3.49,3.46,3.47,450400.0,3.0518,3.0518,3.0256,3.0343,450400.0
2009-02-11 10:20:00,3.47,3.47,3.46,3.47,37600.0,3.0343,3.0343,3.0256,3.0343,37600.0
2009-02-11 10:25:00,3.47,3.47,3.45,3.45,21600.0,3.0343,3.0343,3.0169,3.0169,21600.0
2009-02-11 10:30:00,3.45,3.45,3.44,3.44,48000.0,3.0169,3.0169,3.0081,3.0081,48000.0
2009-02-11 10:35:00,3.44,3.45,3.43,3.44,123200.0,3.0081,3.0169,2.9994,3.0081,123200.0
2009-02-11 10:40:00,3.44,3.46,3.43,3.46,123200.0,3.0081,3.0256,2.9994,3.0256,123200.0
2009-02-11 10:45:00,3.46,3.47,3.45,3.47,76800.0,3.0256,3.0343,3.0169,3.0343,76800.0
2009-02-11 10:50:00,3.47,3.48,3.47,3.47,76800.0,3.0343,3.0431,3.0343,3.0343,76800.0
2009-02-11 10:55:00,3.47,3.48,3.47,3.47,28000.0,3.0343,3.0431,3.0343,3.0343,28000.0
2009-02-11 11:00:00,3.47,3.48,3.47,3.48,43200.0,3.0343,3.0431,3.0343,3.0431,43200.0
2009-02-11 11:05:00,3.48,3.48,3.46,3.46,13600.0,3.0431,3.0431,3.0256,3.0256,13600.0
2009-02-11 11:10:00,3.46,3.48,3.46,3.48,83200.0,3.0256,3.0431,3.0256,3.0431,83200.0
2009-02-11 11:15:00,3.48,3.49,3.48,3.48,56000.0,3.0431,3.0518,3.0431,3.0431,56000.0
2009-02-11 11:20:00,3.48,3.48,3.48,3.48,28000.0,3.0431,3.0431,3.0431,3.0431,28000.0
2009-02-11 11:25:00,3.48,3.48,3.47,3.48,47200.0,3.0431,3.0431,3.0343,3.0431,47200.0
2009-02-11 11:30:00,3.48,3.49,3.48,3.48,73600.0,3.0431,3.0518,3.0431,3.0431,73600.0
2009-02-11 11:35:00,3.48,3.48,3.48,3.48,23200.0,3.0431,3.0431,3.0431,3.0431,23200.0
2009-02-11 11:40:00,3.48,3.48,3.47,3.47,37600.0,3.0431,3.0431,3.0343,3.0343,37600.0
2009-02-11 11:45:00,3.47,3.47,3.46,3.46,27200.0,3.0343,3.0343,3.0256,3.0256,27200.0
2009-02-11 11:50:00,3.46,3.47,3.46,3.46,46400.0,3.0256,3.0343,3.0256,3.0256,46400.0
2009-02-11 11:55:00,3.46,3.46,3.46,3.46,37600.0,3.0256,3.0256,3.0256,3.0256,37600.0
2009-02-11 12:00:00,3.46,3.46,3.46,3.46,20000.0,3.0256,3.0256,3.0256,3.0256,20000.0
2009-02-11 12:05:00,3.46,3.46,3.46,3.46,27200.0,3.0256,3.0256,3.0256,3.0256,27200.0
2009-02-11 12:10:00,3.46,3.46,3.45,3.45,33600.0,3.0256,3.0256,3.0169,3.0169,33600.0
2009-02-11 12:15:00,3.45,3.45,3.44,3.45,32000.0,3.0169,3.0169,3.0081,3.0169,32000.0
2009-02-11 12:20:00,3.45,3.46,3.44,3.45,44000.0,3.0169,3.0256,3.0081,3.0169,44000.0
2009-02-11 12:25:00,3.45,3.46,3.45,3.46,31200.0,3.0169,3.0256,3.0169,3.0256,31200.0
2009-02-11 12:30:00,3.46,3.46,3.45,3.45,32000.0,3.0256,3.0256,3.0169,3.0169,32000.0
2009-02-11 12:35:00,3.46,3.47,3.45,3.47,25600.0,3.0256,3.0343,3.0169,3.0343,25600.0
2009-02-11 12:40:00,3.47,3.48,3.47,3.47,150400.0,3.0343,3.0431,3.0343,3.0343,150400.0
2009-02-11 12:45:00,3.48,3.48,3.47,3.48,26400.0,3.0431,3.0431,3.0343,3.0431,26400.0
2009-02-11 12:50:00,3.48,3.48,3.47,3.47,21600.0,3.0431,3.0431,3.0343,3.0343,21600.0
2009-02-11 12:55:00,3.47,3.47,3.45,3.46,36000.0,3.0343,3.0343,3.0169,3.0256,36000.0
2009-02-11 13:00:00,3.46,3.47,3.46,3.47,60800.0,3.0256,3.0343,3.0256,3.0343,60800.0
2009-02-11 13:05:00,3.46,3.46,3.44,3.44,44800.0,3.0256,3.0256,3.0081,3.0081,44800.0
2009-02-11 13:10:00,3.44,3.45,3.44,3.45,21600.0,3.0081,3.0169,3.0081,3.0169,21600.0
2009-02-11 13:15:00,3.45,3.46,3.45,3.45,40000.0,3.0169,3.0256,3.0169,3.0169,40000.0
2009-02-11 13:20:00,3.46,3.46,3.45,3.45,63200.0,3.0256,3.0256,3.0169,3.0169,63200.0
2009-02-11 13:25:00,3.45,3.46,3.45,3.46,25600.0,3.0169,3.0256,3.0169,3.0256,25600.0
2009-02-11 13:30:00,3.46,3.46,3.44,3.44,58400.0,3.0256,3.0256,3.0081,3.0081,58400.0
2009-02-11 13:35:00,3.44,3.44,3.44,3.44,36800.0,3.0081,3.0081,3.0081,3.0081,36800.0
2009-02-11 13:40:00,3.44,3.44,3.44,3.44,151200.0,3.0081,3.0081,3.0081,3.0081,151200.0
2009-02-11 13:45:00,3.44,3.44,3.44,3.44,233600.0,3.0081,3.0081,3.0081,3.0081,233600.0
2009-02-11 13:50:00,3.44,3.44,3.43,3.44,124000.0,3.0081,3.0081,2.9994,3.0081,124000.0
2009-02-11 13:55:00,3.44,3.44,3.43,3.44,223200.0,3.0081,3.0081,2.9994,3.0081,223200.0
2009-02-11 14:00:00,3.44,3.45,3.44,3.45,159200.0,3.0081,3.0169,3.0081,3.0169,159200.0
2009-02-11 14:05:00,3.45,3.45,3.44,3.45,52000.0,3.0169,3.0169,3.0081,3.0169,52000.0
2009-02-11 14:10:00,3.45,3.45,3.44,3.44,70400.0,3.0169,3.0169,3.0081,3.0081,70400.0
2009-02-11 14:15:00,3.44,3.44,3.44,3.44,208000.0,3.0081,3.0081,3.0081,3.0081,208000.0
2009-02-11 14:20:00,3.44,3.45,3.44,3.45,142400.0,3.0081,3.0169,3.0081,3.0169,142400.0
2009-02-11 14:25:00,3.45,3.47,3.45,3.46,103200.0,3.0169,3.0343,3.0169,3.0256,103200.0
2009-02-11 14:30:00,3.46,3.46,3.45,3.46,64000.0,3.0256,3.0256,3.0169,3.0256,64000.0
2009-02-11 14:35:00,3.46,3.47,3.46,3.47,67200.0,3.0256,3.0343,3.0256,3.0343,67200.0
2009-02-11 14:40:00,3.47,3.47,3.46,3.46,49600.0,3.0343,3.0343,3.0256,3.0256,49600.0
2009-02-11 14:45:00,3.46,3.46,3.46,3.46,61600.0,3.0256,3.0256,3.0256,3.0256,61600.0
2009-02-11 14:50:00,3.46,3.49,3.46,3.47,234400.0,3.0256,3.0518,3.0256,3.0343,234400.0
2009-02-11 14:55:00,3.47,3.5,3.47,3.5,212000.0,3.0343,3.0606,3.0343,3.0606,212000.0
2009-02-11 15:00:00,3.5,3.5,3.48,3.48,158400.0,3.0606,3.0606,3.0431,3.0431,158400.0
2009-02-11 15:05:00,3.48,3.49,3.48,3.48,104000.0,3.0431,3.0518,3.0431,3.0431,104000.0
2009-02-11 15:10:00,3.48,3.49,3.47,3.48,311200.0,3.0431,3.0518,3.0343,3.0431,311200.0
2009-02-11 15:15:00,3.48,3.5,3.48,3.48,192000.0,3.0431,3.0606,3.0431,3.0431,192000.0
2009-02-11 15:20:00,3.49,3.49,3.47,3.48,104800.0,3.0518,3.0518,3.0343,3.0431,104800.0
2009-02-11 15:25:00,3.48,3.48,3.47,3.47,92800.0,3.0431,3.0431,3.0343,3.0343,92800.0
2009-02-11 15:30:00,3.48,3.48,3.45,3.45,171200.0,3.0431,3.0431,3.0169,3.0169,171200.0
2009-02-11 15:35:00,3.45,3.46,3.45,3.45,196000.0,3.0169,3.0256,3.0169,3.0169,196000.0
2009-02-11 15:40:00,3.45,3.46,3.45,3.46,196000.0,3.0169,3.0256,3.0169,3.0256,196000.0
2009-02-11 15:45:00,3.46,3.47,3.45,3.46,190400.0,3.0256,3.0343,3.0169,3.0256,190400.0
2009-02-11 15:50:00,3.46,3.47,3.46,3.47,294400.0,3.0256,3.0343,3.0256,3.0343,294400.0
2009-02-11 15:55:00,3.47,3.47,3.46,3.47,565600.0,3.0343,3.0343,3.0256,3.0343,565600.0
2009-02-12 09:30:00,3.47,3.47,3.4,3.41,247200.0,3.0343,3.0343,2.9731,2.9819,247200.0
2009-02-12 09:35:00,3.41,3.43,3.41,3.42,80800.0,2.9819,2.9994,2.9819,2.9906,80800.0
2009-02-12 09:40:00,3.41,3.42,3.4,3.42,136000.0,2.9819,2.9906,2.9731,2.9906,136000.0
2009-02-12 09:45:00,3.42,3.44,3.42,3.43,48000.0,2.9906,3.0081,2.9906,2.9994,48000.0
2009-02-12 09:50:00,3.43,3.43,3.41,3.42,149600.0,2.9994,2.9994,2.9819,2.9906,149600.0
2009-02-12 09:55:00,3.41,3.42,3.41,3.42,97600.0,2.9819,2.9906,2.9819,2.9906,97600.0
2009-02-12 10:00:00,3.41,3.42,3.41,3.42,181600.0,2.9819,2.9906,2.9819,2.9906,181600.0
2009-02-12 10:05:00,3.41,3.43,3.41,3.43,147200.0,2.9819,2.9994,2.9819,2.9994,147200.0
2009-02-12 10:10:00,3.43,3.43,3.42,3.43,88000.0,2.9994,2.9994,2.9906,2.9994,88000.0
2009-02-12 10:15:00,3.43,3.43,3.42,3.42,185600.0,2.9994,2.9994,2.9906,2.9906,185600.0
2009-02-12 10:20:00,3.42,3.45,3.42,3.44,123200.0,2.9906,3.0169,2.9906,3.0081,123200.0
2009-02-12 10:25:00,3.44,3.45,3.42,3.45,58400.0,3.0081,3.0169,2.9906,3.0169,58400.0
2009-02-12 10:30:00,3.44,3.45,3.43,3.44,52000.0,3.0081,3.0169,2.9994,3.0081,52000.0
2009-02-12 10:35:00,3.44,3.44,3.43,3.44,52800.0,3.0081,3.0081,2.9994,3.0081,52800.0
2009-02-12 10:40:00,3.44,3.45,3.43,3.44,99200.0,3.0081,3.0169,2.9994,3.0081,99200.0
2009-02-12 10:45:00,3.45,3.47,3.45,3.46,138400.0,3.0169,3.0343,3.0169,3.0256,138400.0
2009-02-12 10:50:00,3.47,3.48,3.47,3.48,192800.0,3.0343,3.0431,3.0343,3.0431,192800.0
2009-02-12 10:55:00,3.48,3.48,3.45,3.48,364800.0,3.0431,3.0431,3.0169,3.0431,364800.0
2009-02-12 11:00:00,3.48,3.48,3.45,3.46,75200.0,3.0431,3.0431,3.0169,3.0256,75200.0
2009-02-12 11:05:00,3.46,3.48,3.46,3.47,64800.0,3.0256,3.0431,3.0256,3.0343,64800.0
2009-02-12 11:10:00,3.47,3.47,3.45,3.45,64000.0,3.0343,3.0343,3.0169,3.0169,64000.0
2009-02-12 11:15:00,3.45,3.45,3.44,3.44,48000.0,3.0169,3.0169,3.0081,3.0081,48000.0
2009-02-12 11:20:00,3.44,3.44,3.44,3.44,36000.0,3.0081,3.0081,3.0081,3.0081,36000.0
2009-02-12 11:25:00,3.44,3.45,3.44,3.44,45600.0,3.0081,3.0169,3.0081,3.0081,45600.0
2009-02-12 11:30:00,3.44,3.46,3.44,3.46,90400.0,3.0081,3.0256,3.0081,3.0256,90400.0
2009-02-12 11:35:00,3.46,3.46,3.45,3.46,66400.0,3.0256,3.0256,3.0169,3.0256,66400.0
2009-02-12 11:40:00,3.46,3.49,3.46,3.49,131200.0,3.0256,3.0518,3.0256,3.0518,131200.0
2009-02-12 11:45:00,3.49,3.49,3.48,3.49,88000.0,3.0518,3.0518,3.0431,3.0518,88000.0
2009-02-12 11:50:00,3.49,3.5,3.48,3.48,120800.0,3.0518,3.0606,3.0431,3.0431,120800.0
2009-02-12 11:55:00,3.48,3.48,3.46,3.47,84000.0,3.0431,3.0431,3.0256,3.0343,84000.0
2009-02-12 12:00:00,3.46,3.48,3.46,3.48,89600.0,3.0256,3.0431,3.0256,3.0431,89600.0
2009-02-12 12:05:00,3.48,3.5,3.48,3.49,91200.0,3.0431,3.0606,3.0431,3.0518,91200.0
2009-02-12 12:10:00,3.49,3.49,3.48,3.49,71200.0,3.0518,3.0518,3.0431,3.0518,71200.0
2009-02-12 12:15:00,3.49,3.49,3.48,3.48,25600.0,3.0518,3.0518,3.0431,3.0431,25600.0
2009-02-12 12:20:00,3.49,3.49,3.48,3.49,72000.0,3.0518,3.0518,3.0431,3.0518,72000.0
2009-02-12 12:25:00,3.49,3.51,3.49,3.51,96000.0,3.0518,3.0693,3.0518,3.0693,96000.0
2009-02-12 12:30:00,3.51,3.51,3.5,3.5,24800.0,3.0693,3.0693,3.0606,3.0606,24800.0
2009-02-12 12:35:00,3.5,3.5,3.5,3.5,22400.0,3.0606,3.0606,3.0606,3.0606,22400.0
2009-02-12 12:40:00,3.5,3.5,3.5,3.5,12800.0,3.0606,3.0606,3.0606,3.0606,12800.0
2009-02-12 12:45:00,3.5,3.5,3.48,3.48,51200.0,3.0606,3.0606,3.0431,3.0431,51200.0
2009-02-12 12:50:00,3.48,3.49,3.48,3.49,47200.0,3.0431,3.0518,3.0431,3.0518,47200.0
2009-02-12 12:55:00,3.49,3.49,3.48,3.48,24800.0,3.0518,3.0518,3.0431,3.0431,24800.0
2009-02-12 13:00:00,3.48,3.49,3.48,3.49,148800.0,3.0431,3.0518,3.0431,3.0518,148800.0
2009-02-12 13:05:00,3.49,3.49,3.48,3.49,133600.0,3.0518,3.0518,3.0431,3.0518,133600.0
2009-02-12 13:10:00,3.49,3.5,3.48,3.48,96800.0,3.0518,3.0606,3.0431,3.0431,96800.0
2009-02-12 13:15:00,3.48,3.48,3.47,3.47,102400.0,3.0431,3.0431,3.0343,3.0343,102400.0
2009-02-12 13:20:00,3.47,3.47,3.46,3.46,24800.0,3.0343,3.0343,3.0256,3.0256,24800.0
2009-02-12 13:25:00,3.46,3.48,3.46,3.47,46400.0,3.0256,3.0431,3.0256,3.0343,46400.0
2009-02-12 13:30:00,3.47,3.48,3.47,3.48,74400.0,3.0343,3.0431,3.0343,3.0431,74400.0
2009-02-12 13:35:00,3.48,3.48,3.46,3.46,172000.0,3.0431,3.0431,3.0256,3.0256,172000.0
2009-02-12 13:40:00,3.46,3.47,3.46,3.46,14400.0,3.0256,3.0343,3.0256,3.0256,14400.0
2009-02-12 13:45:00,3.46,3.46,3.45,3.46,39200.0,3.0256,3.0256,3.0169,3.0256,39200.0
2009-02-12 13:50:00,3.46,3.48,3.46,3.47,131200.0,3.0256,3.0431,3.0256,3.0343,131200.0
2009-02-12 13:55:00,3.48,3.48,3.47,3.48,132800.0,3.0431,3.0431,3.0343,3.0431,132800.0
2009-02-12 14:00:00,3.48,3.48,3.46,3.47,146400.0,3.0431,3.0431,3.0256,3.0343,146400.0
2009-02-12 14:05:00,3.47,3.48,3.47,3.47,96000.0,3.0343,3.0431,3.0343,3.0343,96000.0
2009-02-12 14:10:00,3.48,3.48,3.47,3.48,40800.0,3.0431,3.0431,3.0343,3.0431,40800.0
2009-02-12 14:15:00,3.48,3.49,3.48,3.48,73600.0,3.0431,3.0518,3.0431,3.0431,73600.0
2009-02-12 14:20:00,3.48,3.48,3.47,3.48,88000.0,3.0431,3.0431,3.0343,3.0431,88000.0
2009-02-12 14:25:00,3.48,3.48,3.47,3.48,60800.0,3.0431,3.0431,3.0343,3.0431,60800.0
2009-02-12 14:30:00,3.47,3.48,3.46,3.47,92800.0,3.0343,3.0431,3.0256,3.0343,92800.0
2009-02-12 14:35:00,3.46,3.46,3.45,3.46,107200.0,3.0256,3.0256,3.0169,3.0256,107200.0
2009-02-12 14:40:00,3.45,3.45,3.45,3.45,92800.0,3.0169,3.0169,3.0169,3.0169,92800.0
2009-02-12 14:45:00,3.45,3.45,3.44,3.44,208000.0,3.0169,3.0169,3.0081,3.0081,208000.0
2009-02-12 14:50:00,3.44,3.45,3.44,3.44,136800.0,3.0081,3.0169,3.0081,3.0081,136800.0
2009-02-12 14:55:00,3.44,3.45,3.44,3.44,151200.0,3.0081,3.0169,3.0081,3.0081,151200.0
2009-02-12 15:00:00,3.44,3.45,3.44,3.44,232800.0,3.0081,3.0169,3.0081,3.0081,232800.0
2009-02-12 15:05:00,3.44,3.46,3.44,3.46,323200.0,3.0081,3.0256,3.0081,3.0256,323200.0
2009-02-12 15:10:00,3.46,3.48,3.46,3.46,262400.0,3.0256,3.0431,3.0256,3.0256,262400.0
2009-02-12 15:15:00,3.46,3.48,3.46,3.47,224000.0,3.0256,3.0431,3.0256,3.0343,224000.0
2009-02-12 15:20:00,3.47,3.49,3.46,3.48,279200.0,3.0343,3.0518,3.0256,3.0431,279200.0
2009-02-12 15:25:00,3.48,3.51,3.48,3.51,457600.0,3.0431,3.0693,3.0431,3.0693,457600.0
2009-02-12 15:30:00,3.51,3.51,3.5,3.5,353600.0,3.0693,3.0693,3.0606,3.0606,353600.0
2009-02-12 15:35:00,3.5,3.52,3.49,3.51,310400.0,3.0606,3.0781,3.0518,3.0693,310400.0
2009-02-12 15:40:00,3.5,3.55,3.5,3.54,433600.0,3.0606,3.1043,3.0606,3.0956,433600.0
2009-02-12 15:45:00,3.54,3.54,3.52,3.52,377600.0,3.0956,3.0956,3.0781,3.0781,377600.0
2009-02-12 15:50:00,3.52,3.54,3.52,3.54,538400.0,3.0781,3.0956,3.0781,3.0956,538400.0
2009-02-12 15:55:00,3.54,3.54,3.53,3.54,632000.0,3.0956,3.0956,3.0868,3.0956,632000.0
2009-02-13 09:30:00,3.54,3.56,3.52,3.54,109600.0,3.0956,3.113,3.0781,3.0956,109600.0
2009-02-13 09:35:00,3.54,3.58,3.53,3.53,90400.0,3.0956,3.1305,3.0868,3.0868,90400.0
2009-02-13 09:40:00,3.52,3.55,3.52,3.55,48000.0,3.0781,3.1043,3.0781,3.1043,48000.0
2009-02-13 09:45:00,3.55,3.55,3.53,3.53,64800.0,3.1043,3.1043,3.0868,3.0868,64800.0
2009-02-13 09:50:00,3.54,3.54,3.53,3.53,85600.0,3.0956,3.0956,3.0868,3.0868,85600.0
2009-02-13 09:55:00,3.53,3.54,3.51,3.54,124800.0,3.0868,3.0956,3.0693,3.0956,124800.0
2009-02-13 10:00:00,3.54,3.55,3.54,3.55,105600.0,3.0956,3.1043,3.0956,3.1043,105600.0
2009-02-13 10:05:00,3.55,3.56,3.54,3.55,111200.0,3.1043,3.113,3.0956,3.1043,111200.0
2009-02-13 10:10:00,3.55,3.56,3.54,3.55,81600.0,3.1043,3.113,3.0956,3.1043,81600.0
2009-02-13 10:15:00,3.55,3.55,3.53,3.53,52800.0,3.1043,3.1043,3.0868,3.0868,52800.0
2009-02-13 10:20:00,3.53,3.55,3.53,3.55,47200.0,3.0868,3.1043,3.0868,3.1043,47200.0
2009-02-13 10:25:00,3.55,3.55,3.54,3.54,201600.0,3.1043,3.1043,3.0956,3.0956,201600.0
2009-02-13 10:30:00,3.55,3.55,3.54,3.55,390400.0,3.1043,3.1043,3.0956,3.1043,390400.0
2009-02-13 10:35:00,3.55,3.57,3.55,3.56,178400.0,3.1043,3.1218,3.1043,3.113,178400.0
2009-02-13 10:40:00,3.56,3.56,3.55,3.55,185600.0,3.113,3.113,3.1043,3.1043,185600.0
2009-02-13 10:45:00,3.56,3.56,3.55,3.55,137600.0,3.113,3.113,3.1043,3.1043,137600.0
2009-02-13 10:50:00,3.55,3.56,3.55,3.55,29600.0,3.1043,3.113,3.1043,3.1043,29600.0
2009-02-13 10:55:00,3.55,3.56,3.55,3.55,68000.0,3.1043,3.113,3.1043,3.1043,68000.0
2009-02-13 11:00:00,3.55,3.55,3.53,3.54,72000.0,3.1043,3.1043,3.0868,3.0956,72000.0
2009-02-13 11:05:00,3.54,3.55,3.54,3.55,32800.0,3.0956,3.1043,3.0956,3.1043,32800.0
2009-02-13 11:10:00,3.55,3.55,3.53,3.53,100800.0,3.1043,3.1043,3.0868,3.0868,100800.0
2009-02-13 11:15:00,3.53,3.53,3.52,3.52,43200.0,3.0868,3.0868,3.0781,3.0781,43200.0
2009-02-13 11:20:00,3.52,3.53,3.51,3.51,99200.0,3.0781,3.0868,3.0693,3.0693,99200.0
2009-02-13 11:25:00,3.51,3.52,3.51,3.52,20800.0,3.0693,3.0781,3.0693,3.0781,20800.0
2009-02-13 11:30:00,3.52,3.53,3.52,3.53,32800.0,3.0781,3.0868,3.0781,3.0868,32800.0
2009-02-13 11:35:00,3.53,3.53,3.53,3.53,47200.0,3.0868,3.0868,3.0868,3.0868,47200.0
2009-02-13 11:40:00,3.53,3.53,3.51,3.52,50400.0,3.0868,3.0868,3.0693,3.0781,50400.0
2009-02-13 11:45:00,3.52,3.52,3.5,3.5,46400.0,3.0781,3.0781,3.0606,3.0606,46400.0
2009-02-13 11:50:00,3.51,3.51,3.5,3.51,16800.0,3.0693,3.0693,3.0606,3.0693,16800.0
2009-02-13 11:55:00,3.51,3.51,3.5,3.5,81600.0,3.0693,3.0693,3.0606,3.0606,81600.0
2009-02-13 12:00:00,3.5,3.51,3.5,3.51,37600.0,3.0606,3.0693,3.0606,3.0693,37600.0
2009-02-13 12:05:00,3.51,3.51,3.51,3.51,40800.0,3.0693,3.0693,3.0693,3.0693,40800.0
2009-02-13 12:10:00,3.51,3.52,3.51,3.52,24000.0,3.0693,3.0781,3.0693,3.0781,24000.0
2009-02-13 12:15:00,3.52,3.52,3.5,3.51,60000.0,3.0781,3.0781,3.0606,3.0693,60000.0
2009-02-13 12:20:00,3.51,3.52,3.51,3.52,44000.0,3.0693,3.0781,3.0693,3.0781,44000.0
2009-02-13 12:25:00,3.52,3.52,3.52,3.52,27200.0,3.0781,3.0781,3.0781,3.0781,27200.0
2009-02-13 12:30:00,3.53,3.53,3.52,3.52,30400.0,3.0868,3.0868,3.0781,3.0781,30400.0
2009-02-13 12:35:00,3.52,3.52,3.51,3.51,67200.0,3.0781,3.0781,3.0693,3.0693,67200.0
2009-02-13 12:40:00,3.51,3.51,3.5,3.5,79200.0,3.0693,3.0693,3.0606,3.0606,79200.0
2009-02-13 12:45:00,3.5,3.5,3.49,3.49,53600.0,3.0606,3.0606,3.0518,3.0518,53600.0
2009-02-13 12:50:00,3.49,3.5,3.47,3.47,149600.0,3.0518,3.0606,3.0343,3.0343,149600.0
2009-02-13 12:55:00,3.47,3.48,3.47,3.48,68800.0,3.0343,3.0431,3.0343,3.0431,68800.0
2009-02-13 13:00:00,3.48,3.48,3.48,3.48,77600.0,3.0431,3.0431,3.0431,3.0431,77600.0
2009-02-13 13:05:00,3.48,3.49,3.48,3.48,140800.0,3.0431,3.0518,3.0431,3.0431,140800.0
2009-02-13 13:10:00,3.48,3.48,3.48,3.48,123200.0,3.0431,3.0431,3.0431,3.0431,123200.0
2009-02-13 13:15:00,3.48,3.49,3.48,3.49,135200.0,3.0431,3.0518,3.0431,3.0518,135200.0
2009-02-13 13:20:00,3.49,3.49,3.49,3.49,102400.0,3.0518,3.0518,3.0518,3.0518,102400.0
2009-02-13 13:25:00,3.49,3.49,3.49,3.49,119200.0,3.0518,3.0518,3.0518,3.0518,119200.0
2009-02-13 13:30:00,3.48,3.49,3.48,3.48,210400.0,3.0431,3.0518,3.0431,3.0431,210400.0
2009-02-13 13:35:00,3.48,3.49,3.47,3.49,231200.0,3.0431,3.0518,3.0343,3.0518,231200.0
2009-02-13 13:40:00,3.48,3.5,3.48,3.5,97600.0,3.0431,3.0606,3.0431,3.0606,97600.0
2009-02-13 13:45:00,3.5,3.52,3.5,3.52,152800.0,3.0606,3.0781,3.0606,3.0781,152800.0
2009-02-13 13:50:00,3.52,3.53,3.51,3.53,61600.0,3.0781,3.0868,3.0693,3.0868,61600.0
2009-02-13 13:55:00,3.53,3.53,3.52,3.52,115200.0,3.0868,3.0868,3.0781,3.0781,115200.0
2009-02-13 14:00:00,3.52,3.53,3.52,3.53,147200.0,3.0781,3.0868,3.0781,3.0868,147200.0
2009-02-13 14:05:00,3.53,3.53,3.51,3.51,212000.0,3.0868,3.0868,3.0693,3.0693,212000.0
2009-02-13 14:10:00,3.51,3.51,3.51,3.51,164800.0,3.0693,3.0693,3.0693,3.0693,164800.0
2009-02-13 14:15:00,3.51,3.51,3.5,3.51,132000.0,3.0693,3.0693,3.0606,3.0693,132000.0
2009-02-13 14:20:00,3.51,3.51,3.5,3.51,108000.0,3.0693,3.0693,3.0606,3.0693,108000.0
2009-02-13 14:25:00,3.51,3.51,3.5,3.51,103200.0,3.0693,3.0693,3.0606,3.0693,103200.0
2009-02-13 14:30:00,3.51,3.51,3.5,3.51,72800.0,3.0693,3.0693,3.0606,3.0693,72800.0
2009-02-13 14:35:00,3.51,3.51,3.51,3.51,54400.0,3.0693,3.0693,3.0693,3.0693,54400.0
2009-02-13 14:40:00,3.51,3.52,3.51,3.51,72800.0,3.0693,3.0781,3.0693,3.0693,72800.0
2009-02-13 14:45:00,3.51,3.51,3.5,3.51,120800.0,3.0693,3.0693,3.0606,3.0693,120800.0
2009-02-13 14:50:00,3.51,3.51,3.5,3.51,574400.0,3.0693,3.0693,3.0606,3.0693,574400.0
2009-02-13 14:55:00,3.51,3.51,3.49,3.5,220000.0,3.0693,3.0693,3.0518,3.0606,220000.0
2009-02-13 15:00:00,3.5,3.51,3.49,3.5,169600.0,3.0606,3.0693,3.0518,3.0606,169600.0
2009-02-13 15:05:00,3.5,3.51,3.48,3.49,265600.0,3.0606,3.0693,3.0431,3.0518,265600.0
2009-02-13 15:10:00,3.49,3.49,3.47,3.48,159200.0,3.0518,3.0518,3.0343,3.0431,159200.0
2009-02-13 15:15:00,3.48,3.48,3.47,3.48,132800.0,3.0431,3.0431,3.0343,3.0431,132800.0
2009-02-13 15:20:00,3.48,3.49,3.48,3.49,194400.0,3.0431,3.0518,3.0431,3.0518,194400.0
2009-02-13 15:25:00,3.49,3.5,3.48,3.5,156000.0,3.0518,3.0606,3.0431,3.0606,156000.0
2009-02-13 15:30:00,3.5,3.51,3.5,3.51,238400.0,3.0606,3.0693,3.0606,3.0693,238400.0
2009-02-13 15:35:00,3.5,3.5,3.49,3.5,332800.0,3.0606,3.0606,3.0518,3.0606,332800.0
2009-02-13 15:40:00,3.5,3.51,3.49,3.51,320000.0,3.0606,3.0693,3.0518,3.0693,320000.0
2009-02-13 15:45:00,3.51,3.51,3.5,3.51,272000.0,3.0693,3.0693,3.0606,3.0693,272000.0
2009-02-13 15:50:00,3.51,3.51,3.5,3.5,280800.0,3.0693,3.0693,3.0606,3.0606,280800.0
2009-02-13 15:55:00,3.5,3.5,3.48,3.48,645600.0,3.0606,3.0606,3.0431,3.0431,645600.0
2009-02-17 09:30:00,3.18,3.38,3.18,3.36,226400.0,2.7808,2.9556,2.7808,2.9382,226400.0
2009-02-17 09:35:00,3.36,3.36,3.31,3.31,337600.0,2.9382,2.9382,2.8944,2.8944,337600.0
2009-02-17 09:40:00,3.31,3.34,3.31,3.33,137600.0,2.8944,2.9207,2.8944,2.9119,137600.0
2009-02-17 09:45:00,3.33,3.33,3.31,3.31,369600.0,2.9119,2.9119,2.8944,2.8944,369600.0
2009-02-17 09:50:00,3.31,3.32,3.29,3.31,333600.0,2.8944,2.9032,2.8769,2.8944,333600.0
2009-02-17 09:55:00,3.31,3.32,3.3,3.31,228800.0,2.8944,2.9032,2.8857,2.8944,228800.0
2009-02-17 10:00:00,3.31,3.32,3.3,3.31,220000.0,2.8944,2.9032,2.8857,2.8944,220000.0
2009-02-17 10:05:00,3.31,3.31,3.3,3.3,237600.0,2.8944,2.8944,2.8857,2.8857,237600.0
2009-02-17 10:10:00,3.3,3.31,3.3,3.3,137600.0,2.8857,2.8944,2.8857,2.8857,137600.0
2009-02-17 10:15:00,3.3,3.3,3.29,3.29,156800.0,2.8857,2.8857,2.8769,2.8769,156800.0
2009-02-17 10:20:00,3.29,3.3,3.28,3.3,113600.0,2.8769,2.8857,2.8682,2.8857,113600.0
2009-02-17 10:25:00,3.3,3.3,3.29,3.3,171200.0,2.8857,2.8857,2.8769,2.8857,171200.0
2009-02-17 10:30:00,3.3,3.31,3.3,3.31,192000.0,2.8857,2.8944,2.8857,2.8944,192000.0
2009-02-17 10:35:00,3.31,3.31,3.29,3.3,148000.0,2.8944,2.8944,2.8769,2.8857,148000.0
2009-02-17 10:40:00,3.3,3.31,3.3,3.31,128800.0,2.8857,2.8944,2.8857,2.8944,128800.0
2009-02-17 10:45:00,3.31,3.31,3.3,3.31,115200.0,2.8944,2.8944,2.8857,2.8944,115200.0
2009-02-17 10:50:00,3.31,3.32,3.3,3.32,186400.0,2.8944,2.9032,2.8857,2.9032,186400.0
2009-02-17 10:55:00,3.33,3.33,3.32,3.32,156000.0,2.9119,2.9119,2.9032,2.9032,156000.0
2009-02-17 11:00:00,3.32,3.32,3.31,3.32,139200.0,2.9032,2.9032,2.8944,2.9032,139200.0
2009-02-17 11:05:00,3.32,3.32,3.31,3.31,88800.0,2.9032,2.9032,2.8944,2.8944,88800.0
2009-02-17 11:10:00,3.31,3.32,3.31,3.32,108000.0,2.8944,2.9032,2.8944,2.9032,108000.0
2009-02-17 11:15:00,3.31,3.33,3.31,3.32,348000.0,2.8944,2.9119,2.8944,2.9032,348000.0
2009-02-17 11:20:00,3.33,3.33,3.32,3.33,136800.0,2.9119,2.9119,2.9032,2.9119,136800.0
2009-02-17 11:25:00,3.32,3.33,3.32,3.32,60000.0,2.9032,2.9119,2.9032,2.9032,60000.0
2009-02-17 11:30:00,3.32,3.32,3.3,3.3,44000.0,2.9032,2.9032,2.8857,2.8857,44000.0
2009-02-17 11:35:00,3.3,3.3,3.29,3.3,34400.0,2.8857,2.8857,2.8769,2.8857,34400.0
2009-02-17 11:40:00,3.3,3.31,3.3,3.31,71200.0,2.8857,2.8944,2.8857,2.8944,71200.0
2009-02-17 11:45:00,3.31,3.31,3.3,3.31,89600.0,2.8944,2.8944,2.8857,2.8944,89600.0
2009-02-17 11:50:00,3.3,3.3,3.29,3.3,70400.0,2.8857,2.8857,2.8769,2.8857,70400.0
2009-02-17 11:55:00,3.29,3.3,3.28,3.29,55200.0,2.8769,2.8857,2.8682,2.8769,55200.0
2009-02-17 12:00:00,3.29,3.31,3.29,3.3,53600.0,2.8769,2.8944,2.8769,2.8857,53600.0
2009-02-17 12:05:00,3.3,3.3,3.29,3.29,24800.0,2.8857,2.8857,2.8769,2.8769,24800.0
2009-02-17 12:10:00,3.29,3.29,3.28,3.29,44000.0,2.8769,2.8769,2.8682,2.8769,44000.0
2009-02-17 12:15:00,3.29,3.29,3.28,3.29,80800.0,2.8769,2.8769,2.8682,2.8769,80800.0
2009-02-17 12:20:00,3.29,3.29,3.28,3.28,80800.0,2.8769,2.8769,2.8682,2.8682,80800.0
2009-02-17 12:25:00,3.28,3.29,3.28,3.29,57600.0,2.8682,2.8769,2.8682,2.8769,57600.0
2009-02-17 12:30:00,3.29,3.29,3.29,3.29,41600.0,2.8769,2.8769,2.8769,2.8769,41600.0
2009-02-17 12:35:00,3.29,3.29,3.29,3.29,24800.0,2.8769,2.8769,2.8769,2.8769,24800.0
2009-02-17 12:40:00,3.29,3.3,3.29,3.29,36800.0,2.8769,2.8857,2.8769,2.8769,36800.0
2009-02-17 12:45:00,3.29,3.3,3.28,3.29,76000.0,2.8769,2.8857,2.8682,2.8769,76000.0
2009-02-17 12:50:00,3.28,3.29,3.28,3.29,98400.0,2.8682,2.8769,2.8682,2.8769,98400.0
2009-02-17 12:55:00,3.29,3.29,3.28,3.29,61600.0,2.8769,2.8769,2.8682,2.8769,61600.0
2009-02-17 13:00:00,3.29,3.29,3.28,3.28,45600.0,2.8769,2.8769,2.8682,2.8682,45600.0
2009-02-17 13:05:00,3.28,3.28,3.27,3.27,92000.0,2.8682,2.8682,2.8595,2.8595,92000.0
2009-02-17 13:10:00,3.27,3.28,3.27,3.28,131200.0,2.8595,2.8682,2.8595,2.8682,131200.0
2009-02-17 13:15:00,3.27,3.28,3.26,3.27,39200.0,2.8595,2.8682,2.8507,2.8595,39200.0
2009-02-17 13:20:00,3.27,3.27,3.26,3.26,61600.0,2.8595,2.8595,2.8507,2.8507,61600.0
2009-02-17 13:25:00,3.27,3.27,3.26,3.26,101600.0,2.8595,2.8595,2.8507,2.8507,101600.0
2009-02-17 13:30:00,3.26,3.27,3.26,3.27,83200.0,2.8507,2.8595,2.8507,2.8595,83200.0
2009-02-17 13:35:00,3.28,3.28,3.26,3.26,526400.0,2.8682,2.8682,2.8507,2.8507,526400.0
2009-02-17 13:40:00,3.26,3.28,3.26,3.28,128800.0,2.8507,2.8682,2.8507,2.8682,128800.0
2009-02-17 13:45:00,3.28,3.29,3.28,3.28,76000.0,2.8682,2.8769,2.8682,2.8682,76000.0
2009-02-17 13:50:00,3.29,3.29,3.27,3.28,60800.0,2.8769,2.8769,2.8595,2.8682,60800.0
2009-02-17 13:55:00,3.27,3.28,3.27,3.28,112000.0,2.8595,2.8682,2.8595,2.8682,112000.0
2009-02-17 14:00:00,3.28,3.28,3.27,3.28,113600.0,2.8682,2.8682,2.8595,2.8682,113600.0
2009-02-17 14:05:00,3.28,3.3,3.28,3.29,116800.0,2.8682,2.8857,2.8682,2.8769,116800.0
2009-02-17 14:10:00,3.29,3.3,3.29,3.29,81600.0,2.8769,2.8857,2.8769,2.8769,81600.0
2009-02-17 14:15:00,3.29,3.3,3.29,3.29,63200.0,2.8769,2.8857,2.8769,2.8769,63200.0
2009-02-17 14:20:00,3.29,3.3,3.29,3.29,114400.0,2.8769,2.8857,2.8769,2.8769,114400.0
2009-02-17 14:25:00,3.29,3.29,3.28,3.28,91200.0,2.8769,2.8769,2.8682,2.8682,91200.0
2009-02-17 14:30:00,3.28,3.3,3.28,3.3,116000.0,2.8682,2.8857,2.8682,2.8857,116000.0
2009-02-17 14:35:00,3.29,3.31,3.29,3.3,95200.0,2.8769,2.8944,2.8769,2.8857,95200.0
2009-02-17 14:40:00,3.3,3.3,3.29,3.3,56800.0,2.8857,2.8857,2.8769,2.8857,56800.0
2009-02-17 14:45:00,3.3,3.3,3.29,3.29,52800.0,2.8857,2.8857,2.8769,2.8769,52800.0
2009-02-17 14:50:00,3.29,3.3,3.28,3.29,134400.0,2.8769,2.8857,2.8682,2.8769,134400.0
2009-02-17 14:55:00,3.28,3.29,3.28,3.29,126400.0,2.8682,2.8769,2.8682,2.8769,126400.0
2009-02-17 15:00:00,3.29,3.29,3.28,3.29,213600.0,2.8769,2.8769,2.8682,2.8769,213600.0
2009-02-17 15:05:00,3.29,3.31,3.29,3.31,225600.0,2.8769,2.8944,2.8769,2.8944,225600.0
2009-02-17 15:10:00,3.31,3.33,3.31,3.33,1342400.0,2.8944,2.9119,2.8944,2.9119,1342400.0
2009-02-17 15:15:00,3.32,3.35,3.31,3.31,1544800.0,2.9032,2.9294,2.8944,2.8944,1544800.0
2009-02-17 15:20:00,3.31,3.32,3.31,3.32,209600.0,2.8944,2.9032,2.8944,2.9032,209600.0
2009-02-17 15:25:00,3.32,3.32,3.3,3.31,219200.0,2.9032,2.9032,2.8857,2.8944,219200.0
2009-02-17 15:30:00,3.31,3.36,3.31,3.35,332000.0,2.8944,2.9382,2.8944,2.9294,332000.0
2009-02-17 15:35:00,3.35,3.36,3.34,3.35,387200.0,2.9294,2.9382,2.9207,2.9294,387200.0
2009-02-17 15:40:00,3.35,3.35,3.32,3.34,530400.0,2.9294,2.9294,2.9032,2.9207,530400.0
2009-02-17 15:45:00,3.34,3.35,3.32,3.32,487200.0,2.9207,2.9294,2.9032,2.9032,487200.0
2009-02-17 15:50:00,3.32,3.33,3.31,3.31,392800.0,2.9032,2.9119,2.8944,2.8944,392800.0
2009-02-17 15:55:00,3.31,3.32,3.31,3.31,646400.0,2.8944,2.9032,2.8944,2.8944,646400.0
2009-02-18 09:30:00,3.33,3.33,3.31,3.31,96800.0,2.9119,2.9119,2.8944,2.8944,96800.0
2009-02-18 09:35:00,3.32,3.33,3.3,3.31,35200.0,2.9032,2.9119,2.8857,2.8944,35200.0
2009-02-18 09:40:00,3.3,3.32,3.3,3.32,68800.0,2.8857,2.9032,2.8857,2.9032,68800.0
2009-02-18 09:45:00,3.33,3.33,3.3,3.3,75200.0,2.9119,2.9119,2.8857,2.8857,75200.0
2009-02-18 09:50:00,3.3,3.3,3.28,3.28,77600.0,2.8857,2.8857,2.8682,2.8682,77600.0
2009-02-18 09:55:00,3.28,3.29,3.26,3.26,62400.0,2.8682,2.8769,2.8507,2.8507,62400.0
2009-02-18 10:00:00,3.26,3.28,3.25,3.25,114400.0,2.8507,2.8682,2.842,2.842,114400.0
2009-02-18 10:05:00,3.25,3.26,3.23,3.23,81600.0,2.842,2.8507,2.8245,2.8245,81600.0
2009-02-18 10:10:00,3.23,3.25,3.22,3.24,94400.0,2.8245,2.842,2.8157,2.8332,94400.0
2009-02-18 10:15:00,3.23,3.25,3.23,3.25,122400.0,2.8245,2.842,2.8245,2.842,122400.0
2009-02-18 10:20:00,3.25,3.27,3.25,3.27,124800.0,2.842,2.8595,2.842,2.8595,124800.0
2009-02-18 10:25:00,3.27,3.28,3.27,3.28,96000.0,2.8595,2.8682,2.8595,2.8682,96000.0
2009-02-18 10:30:00,3.28,3.31,3.28,3.3,140800.0,2.8682,2.8944,2.8682,2.8857,140800.0
2009-02-18 10:35:00,3.3,3.31,3.3,3.3,217600.0,2.8857,2.8944,2.8857,2.8857,217600.0
2009-02-18 10:40:00,3.3,3.32,3.3,3.31,127200.0,2.8857,2.9032,2.8857,2.8944,127200.0
2009-02-18 10:45:00,3.31,3.32,3.31,3.31,180000.0,2.8944,2.9032,2.8944,2.8944,180000.0
2009-02-18 10:50:00,3.31,3.31,3.29,3.3,173600.0,2.8944,2.8944,2.8769,2.8857,173600.0
2009-02-18 10:55:00,3.3,3.3,3.29,3.3,66400.0,2.8857,2.8857,2.8769,2.8857,66400.0
2009-02-18 11:00:00,3.3,3.3,3.29,3.29,92800.0,2.8857,2.8857,2.8769,2.8769,92800.0
2009-02-18 11:05:00,3.29,3.3,3.29,3.3,88800.0,2.8769,2.8857,2.8769,2.8857,88800.0
2009-02-18 11:10:00,3.3,3.31,3.3,3.31,95200.0,2.8857,2.8944,2.8857,2.8944,95200.0
2009-02-18 11:15:00,3.31,3.34,3.31,3.33,158400.0,2.8944,2.9207,2.8944,2.9119,158400.0
2009-02-18 11:20:00,3.33,3.35,3.33,3.35,110400.0,2.9119,2.9294,2.9119,2.9294,110400.0
2009-02-18 11:25:00,3.35,3.35,3.34,3.34,49600.0,2.9294,2.9294,2.9207,2.9207,49600.0
2009-02-18 11:30:00,3.34,3.35,3.34,3.34,192000.0,2.9207,2.9294,2.9207,2.9207,192000.0
2009-02-18 11:35:00,3.34,3.34,3.34,3.34,105600.0,2.9207,2.9207,2.9207,2.9207,105600.0
2009-02-18 11:40:00,3.34,3.36,3.34,3.35,151200.0,2.9207,2.9382,2.9207,2.9294,151200.0
2009-02-18 11:45:00,3.35,3.35,3.34,3.34,142400.0,2.9294,2.9294,2.9207,2.9207,142400.0
2009-02-18 11:50:00,3.34,3.36,3.34,3.35,431200.0,2.9207,2.9382,2.9207,2.9294,431200.0
2009-02-18 11:55:00,3.35,3.35,3.34,3.34,210400.0,2.9294,2.9294,2.9207,2.9207,210400.0
2009-02-18 12:00:00,3.34,3.35,3.34,3.34,72000.0,2.9207,2.9294,2.9207,2.9207,72000.0
2009-02-18 12:05:00,3.35,3.35,3.34,3.34,159200.0,2.9294,2.9294,2.9207,2.9207,159200.0
2009-02-18 12:10:00,3.34,3.34,3.33,3.33,150400.0,2.9207,2.9207,2.9119,2.9119,150400.0
2009-02-18 12:15:00,3.33,3.34,3.33,3.33,54400.0,2.9119,2.9207,2.9119,2.9119,54400.0
2009-02-18 12:20:00,3.33,3.33,3.33,3.33,33600.0,2.9119,2.9119,2.9119,2.9119,33600.0
2009-02-18 12:25:00,3.33,3.33,3.31,3.32,47200.0,2.9119,2.9119,2.8944,2.9032,47200.0
2009-02-18 12:30:00,3.32,3.32,3.31,3.31,69600.0,2.9032,2.9032,2.8944,2.8944,69600.0
2009-02-18 12:35:00,3.31,3.32,3.31,3.31,88800.0,2.8944,2.9032,2.8944,2.8944,88800.0
2009-02-18 12:40:00,3.31,3.32,3.31,3.32,46400.0,2.8944,2.9032,2.8944,2.9032,46400.0
2009-02-18 12:45:00,3.32,3.34,3.32,3.33,451200.0,2.9032,2.9207,2.9032,2.9119,451200.0
2009-02-18 12:50:00,3.33,3.34,3.33,3.34,380000.0,2.9119,2.9207,2.9119,2.9207,380000.0
2009-02-18 12:55:00,3.34,3.34,3.33,3.33,96800.0,2.9207,2.9207,2.9119,2.9119,96800.0
2009-02-18 13:00:00,3.34,3.34,3.32,3.33,90400.0,2.9207,2.9207,2.9032,2.9119,90400.0
2009-02-18 13:05:00,3.32,3.33,3.32,3.32,41600.0,2.9032,2.9119,2.9032,2.9032,41600.0
2009-02-18 13:10:00,3.32,3.33,3.32,3.33,40000.0,2.9032,2.9119,2.9032,2.9119,40000.0
2009-02-18 13:15:00,3.33,3.33,3.31,3.31,49600.0,2.9119,2.9119,2.8944,2.8944,49600.0
2009-02-18 13:20:00,3.31,3.31,3.31,3.31,44000.0,2.8944,2.8944,2.8944,2.8944,44000.0
2009-02-18 13:25:00,3.31,3.32,3.31,3.32,40800.0,2.8944,2.9032,2.8944,2.9032,40800.0
2009-02-18 13:30:00,3.32,3.32,3.31,3.32,9600.0,2.9032,2.9032,2.8944,2.9032,9600.0
2009-02-18 13:35:00,3.31,3.32,3.3,3.31,96800.0,2.8944,2.9032,2.8857,2.8944,96800.0
2009-02-18 13:40:00,3.3,3.31,3.3,3.31,164800.0,2.8857,2.8944,2.8857,2.8944,164800.0
2009-02-18 13:45:00,3.31,3.31,3.3,3.31,61600.0,2.8944,2.8944,2.8857,2.8944,61600.0
2009-02-18 13:50:00,3.31,3.31,3.3,3.3,40000.0,2.8944,2.8944,2.8857,2.8857,40000.0
2009-02-18 13:55:00,3.3,3.31,3.3,3.3,55200.0,2.8857,2.8944,2.8857,2.8857,55200.0
2009-02-18 14:00:00,3.3,3.31,3.29,3.3,77600.0,2.8857,2.8944,2.8769,2.8857,77600.0
2009-02-18 14:05:00,3.3,3.31,3.3,3.31,57600.0,2.8857,2.8944,2.8857,2.8944,57600.0
2009-02-18 14:10:00,3.31,3.31,3.28,3.28,118400.0,2.8944,2.8944,2.8682,2.8682,118400.0
2009-02-18 14:15:00,3.28,3.29,3.28,3.28,68000.0,2.8682,2.8769,2.8682,2.8682,68000.0
2009-02-18 14:20:00,3.29,3.3,3.29,3.3,88000.0,2.8769,2.8857,2.8769,2.8857,88000.0
2009-02-18 14:25:00,3.3,3.31,3.3,3.31,167200.0,2.8857,2.8944,2.8857,2.8944,167200.0
2009-02-18 14:30:00,3.31,3.32,3.3,3.32,158400.0,2.8944,2.9032,2.8857,2.9032,158400.0
2009-02-18 14:35:00,3.31,3.32,3.29,3.3,161600.0,2.8944,2.9032,2.8769,2.8857,161600.0
2009-02-18 14:40:00,3.3,3.31,3.29,3.3,139200.0,2.8857,2.8944,2.8769,2.8857,139200.0
2009-02-18 14:45:00,3.31,3.31,3.3,3.3,49600.0,2.8944,2.8944,2.8857,2.8857,49600.0
2009-02-18 14:50:00,3.3,3.3,3.29,3.29,72800.0,2.8857,2.8857,2.8769,2.8769,72800.0
2009-02-18 14:55:00,3.29,3.32,3.29,3.32,180800.0,2.8769,2.9032,2.8769,2.9032,180800.0
2009-02-18 15:00:00,3.33,3.33,3.32,3.32,211200.0,2.9119,2.9119,2.9032,2.9032,211200.0
2009-02-18 15:05:00,3.32,3.32,3.3,3.3,214400.0,2.9032,2.9032,2.8857,2.8857,214400.0
2009-02-18 15:10:00,3.3,3.32,3.3,3.31,169600.0,2.8857,2.9032,2.8857,2.8944,169600.0
2009-02-18 15:15:00,3.31,3.31,3.3,3.31,183200.0,2.8944,2.8944,2.8857,2.8944,183200.0
2009-02-18 15:20:00,3.31,3.31,3.3,3.31,331200.0,2.8944,2.8944,2.8857,2.8944,331200.0
2009-02-18 15:25:00,3.31,3.31,3.29,3.3,389600.0,2.8944,2.8944,2.8769,2.8857,389600.0
2009-02-18 15:30:00,3.3,3.31,3.29,3.3,247200.0,2.8857,2.8944,2.8769,2.8857,247200.0
2009-02-18 15:35:00,3.3,3.31,3.29,3.3,184800.0,2.8857,2.8944,2.8769,2.8857,184800.0
2009-02-18 15:40:00,3.3,3.31,3.3,3.3,436000.0,2.8857,2.8944,2.8857,2.8857,436000.0
2009-02-18 15:45:00,3.3,3.3,3.3,3.3,274400.0,2.8857,2.8857,2.8857,2.8857,274400.0
2009-02-18 15:50:00,3.3,3.3,3.3,3.3,296000.0,2.8857,2.8857,2.8857,2.8857,296000.0
2009-02-18 15:55:00,3.3,3.31,3.29,3.29,708000.0,2.8857,2.8944,2.8769,2.8769,708000.0
2009-02-19 09:30:00,3.33,3.34,3.31,3.31,98400.0,2.9119,2.9207,2.8944,2.8944,98400.0
2009-02-19 09:35:00,3.3,3.34,3.3,3.32,71200.0,2.8857,2.9207,2.8857,2.9032,71200.0
2009-02-19 09:40:00,3.32,3.34,3.32,3.33,68800.0,2.9032,2.9207,2.9032,2.9119,68800.0
2009-02-19 09:45:00,3.33,3.33,3.32,3.32,68800.0,2.9119,2.9119,2.9032,2.9032,68800.0
2009-02-19 09:50:00,3.32,3.32,3.31,3.31,80800.0,2.9032,2.9032,2.8944,2.8944,80800.0
2009-02-19 09:55:00,3.32,3.33,3.31,3.33,81600.0,2.9032,2.9119,2.8944,2.9119,81600.0
2009-02-19 10:00:00,3.33,3.33,3.32,3.33,70400.0,2.9119,2.9119,2.9032,2.9119,70400.0
2009-02-19 10:05:00,3.33,3.33,3.31,3.31,32000.0,2.9119,2.9119,2.8944,2.8944,32000.0
2009-02-19 10:10:00,3.31,3.31,3.3,3.3,63200.0,2.8944,2.8944,2.8857,2.8857,63200.0
2009-02-19 10:15:00,3.3,3.3,3.28,3.28,76800.0,2.8857,2.8857,2.8682,2.8682,76800.0
2009-02-19 10:20:00,3.28,3.29,3.28,3.28,54400.0,2.8682,2.8769,2.8682,2.8682,54400.0
2009-02-19 10:25:00,3.28,3.29,3.27,3.29,28000.0,2.8682,2.8769,2.8595,2.8769,28000.0
2009-02-19 10:30:00,3.29,3.29,3.28,3.28,56000.0,2.8769,2.8769,2.8682,2.8682,56000.0
2009-02-19 10:35:00,3.28,3.28,3.27,3.27,50400.0,2.8682,2.8682,2.8595,2.8595,50400.0
2009-02-19 10:40:00,3.28,3.29,3.27,3.28,32000.0,2.8682,2.8769,2.8595,2.8682,32000.0
2009-02-19 10:45:00,3.28,3.29,3.28,3.28,39200.0,2.8682,2.8769,2.8682,2.8682,39200.0
2009-02-19 10:50:00,3.28,3.28,3.27,3.27,64800.0,2.8682,2.8682,2.8595,2.8595,64800.0
2009-02-19 10:55:00,3.27,3.27,3.26,3.26,48800.0,2.8595,2.8595,2.8507,2.8507,48800.0
2009-02-19 11:00:00,3.26,3.27,3.26,3.26,92800.0,2.8507,2.8595,2.8507,2.8507,92800.0
2009-02-19 11:05:00,3.27,3.29,3.27,3.28,37600.0,2.8595,2.8769,2.8595,2.8682,37600.0
2009-02-19 11:10:00,3.28,3.29,3.28,3.29,60000.0,2.8682,2.8769,2.8682,2.8769,60000.0
2009-02-19 11:15:00,3.29,3.29,3.29,3.29,63200.0,2.8769,2.8769,2.8769,2.8769,63200.0
2009-02-19 11:20:00,3.29,3.29,3.27,3.27,31200.0,2.8769,2.8769,2.8595,2.8595,31200.0
2009-02-19 11:25:00,3.27,3.27,3.27,3.27,32800.0,2.8595,2.8595,2.8595,2.8595,32800.0
2009-02-19 11:30:00,3.27,3.27,3.26,3.26,44000.0,2.8595,2.8595,2.8507,2.8507,44000.0
2009-02-19 11:35:00,3.26,3.27,3.26,3.27,39200.0,2.8507,2.8595,2.8507,2.8595,39200.0
2009-02-19 11:40:00,3.27,3.27,3.25,3.25,44800.0,2.8595,2.8595,2.842,2.842,44800.0
2009-02-19 11:45:00,3.25,3.25,3.25,3.25,24800.0,2.842,2.842,2.842,2.842,24800.0
2009-02-19 11:50:00,3.25,3.26,3.25,3.25,41600.0,2.842,2.8507,2.842,2.842,41600.0
2009-02-19 11:55:00,3.25,3.25,3.24,3.24,45600.0,2.842,2.842,2.8332,2.8332,45600.0
2009-02-19 12:00:00,3.24,3.24,3.23,3.23,59200.0,2.8332,2.8332,2.8245,2.8245,59200.0
2009-02-19 12:05:00,3.23,3.24,3.23,3.24,58400.0,2.8245,2.8332,2.8245,2.8332,58400.0
2009-02-19 12:10:00,3.24,3.24,3.23,3.23,67200.0,2.8332,2.8332,2.8245,2.8245,67200.0
2009-02-19 12:15:00,3.23,3.24,3.23,3.23,46400.0,2.8245,2.8332,2.8245,2.8245,46400.0
2009-02-19 12:20:00,3.24,3.24,3.23,3.24,32800.0,2.8332,2.8332,2.8245,2.8332,32800.0
2009-02-19 12:25:00,3.24,3.24,3.23,3.23,54400.0,2.8332,2.8332,2.8245,2.8245,54400.0
2009-02-19 12:30:00,3.23,3.23,3.23,3.23,43200.0,2.8245,2.8245,2.8245,2.8245,43200.0
2009-02-19 12:35:00,3.23,3.24,3.23,3.24,25600.0,2.8245,2.8332,2.8245,2.8332,25600.0
2009-02-19 12:40:00,3.24,3.24,3.24,3.24,32800.0,2.8332,2.8332,2.8332,2.8332,32800.0
2009-02-19 12:45:00,3.24,3.24,3.24,3.24,21600.0,2.8332,2.8332,2.8332,2.8332,21600.0
2009-02-19 12:50:00,3.24,3.24,3.24,3.24,74400.0,2.8332,2.8332,2.8332,2.8332,74400.0
2009-02-19 12:55:00,3.24,3.24,3.24,3.24,22400.0,2.8332,2.8332,2.8332,2.8332,22400.0
2009-02-19 13:00:00,3.24,3.24,3.23,3.23,56800.0,2.8332,2.8332,2.8245,2.8245,56800.0
2009-02-19 13:05:00,3.23,3.25,3.23,3.25,81600.0,2.8245,2.842,2.8245,2.842,81600.0
2009-02-19 13:10:00,3.25,3.25,3.25,3.25,28800.0,2.842,2.842,2.842,2.842,28800.0
2009-02-19 13:15:00,3.25,3.26,3.25,3.26,55200.0,2.842,2.8507,2.842,2.8507,55200.0
2009-02-19 13:20:00,3.26,3.26,3.25,3.26,35200.0,2.8507,2.8507,2.842,2.8507,35200.0
2009-02-19 13:25:00,3.26,3.26,3.26,3.26,64800.0,2.8507,2.8507,2.8507,2.8507,64800.0
2009-02-19 13:30:00,3.26,3.26,3.25,3.25,60800.0,2.8507,2.8507,2.842,2.842,60800.0
2009-02-19 13:35:00,3.25,3.25,3.25,3.25,46400.0,2.842,2.842,2.842,2.842,46400.0
2009-02-19 13:40:00,3.25,3.25,3.23,3.24,82400.0,2.842,2.842,2.8245,2.8332,82400.0
2009-02-19 13:45:00,3.24,3.24,3.23,3.23,72800.0,2.8332,2.8332,2.8245,2.8245,72800.0
2009-02-19 13:50:00,3.23,3.24,3.23,3.23,45600.0,2.8245,2.8332,2.8245,2.8245,45600.0
2009-02-19 13:55:00,3.23,3.23,3.22,3.22,81600.0,2.8245,2.8245,2.8157,2.8157,81600.0
2009-02-19 14:00:00,3.22,3.23,3.22,3.23,141600.0,2.8157,2.8245,2.8157,2.8245,141600.0
2009-02-19 14:05:00,3.23,3.23,3.22,3.23,97600.0,2.8245,2.8245,2.8157,2.8245,97600.0
2009-02-19 14:10:00,3.22,3.23,3.21,3.21,140000.0,2.8157,2.8245,2.807,2.807,140000.0
2009-02-19 14:15:00,3.21,3.22,3.2,3.2,140000.0,2.807,2.8157,2.7982,2.7982,140000.0
2009-02-19 14:20:00,3.21,3.21,3.19,3.2,174400.0,2.807,2.807,2.7895,2.7982,174400.0
2009-02-19 14:25:00,3.2,3.2,3.19,3.2,256000.0,2.7982,2.7982,2.7895,2.7982,256000.0
2009-02-19 14:30:00,3.2,3.2,3.19,3.19,196800.0,2.7982,2.7982,2.7895,2.7895,196800.0
2009-02-19 14:35:00,3.19,3.2,3.19,3.2,246400.0,2.7895,2.7982,2.7895,2.7982,246400.0
2009-02-19 14:40:00,3.2,3.2,3.19,3.19,149600.0,2.7982,2.7982,2.7895,2.7895,149600.0
2009-02-19 14:45:00,3.19,3.19,3.19,3.19,264800.0,2.7895,2.7895,2.7895,2.7895,264800.0
2009-02-19 14:50:00,3.19,3.19,3.18,3.19,250400.0,2.7895,2.7895,2.7808,2.7895,250400.0
2009-02-19 14:55:00,3.19,3.2,3.19,3.2,244800.0,2.7895,2.7982,2.7895,2.7982,244800.0
2009-02-19 15:00:00,3.2,3.2,3.19,3.19,249600.0,2.7982,2.7982,2.7895,2.7895,249600.0
2009-02-19 15:05:00,3.19,3.2,3.18,3.18,380800.0,2.7895,2.7982,2.7808,2.7808,380800.0
2009-02-19 15:10:00,3.18,3.18,3.16,3.16,331200.0,2.7808,2.7808,2.7633,2.7633,331200.0
2009-02-19 15:15:00,3.16,3.16,3.16,3.16,249600.0,2.7633,2.7633,2.7633,2.7633,249600.0
2009-02-19 15:20:00,3.16,3.16,3.16,3.16,348800.0,2.7633,2.7633,2.7633,2.7633,348800.0
2009-02-19 15:25:00,3.16,3.18,3.16,3.17,257600.0,2.7633,2.7808,2.7633,2.772,257600.0
2009-02-19 15:30:00,3.17,3.17,3.15,3.15,335200.0,2.772,2.772,2.7545,2.7545,335200.0
2009-02-19 15:35:00,3.15,3.15,3.15,3.15,283200.0,2.7545,2.7545,2.7545,2.7545,283200.0
2009-02-19 15:40:00,3.15,3.15,3.14,3.15,761600.0,2.7545,2.7545,2.7458,2.7545,761600.0
2009-02-19 15:45:00,3.15,3.17,3.15,3.16,621600.0,2.7545,2.772,2.7545,2.7633,621600.0
2009-02-19 15:50:00,3.16,3.17,3.16,3.16,748000.0,2.7633,2.772,2.7633,2.7633,748000.0
2009-02-19 15:55:00,3.16,3.16,3.14,3.15,765600.0,2.7633,2.7633,2.7458,2.7545,765600.0
2009-02-20 09:30:00,3.09,3.11,3.06,3.07,914400.0,2.7021,2.7195,2.6758,2.6846,914400.0
2009-02-20 09:35:00,3.08,3.1,3.07,3.09,99200.0,2.6933,2.7108,2.6846,2.7021,99200.0
2009-02-20 09:40:00,3.1,3.11,3.1,3.1,119200.0,2.7108,2.7195,2.7108,2.7108,119200.0
2009-02-20 09:45:00,3.1,3.14,3.1,3.13,340000.0,2.7108,2.7458,2.7108,2.737,340000.0
2009-02-20 09:50:00,3.13,3.15,3.12,3.13,443200.0,2.737,2.7545,2.7283,2.737,443200.0
2009-02-20 09:55:00,3.13,3.15,3.13,3.14,117600.0,2.737,2.7545,2.737,2.7458,117600.0
2009-02-20 10:00:00,3.14,3.15,3.14,3.15,173600.0,2.7458,2.7545,2.7458,2.7545,173600.0
2009-02-20 10:05:00,3.15,3.17,3.15,3.17,148800.0,2.7545,2.772,2.7545,2.772,148800.0
2009-02-20 10:10:00,3.17,3.17,3.16,3.16,80000.0,2.772,2.772,2.7633,2.7633,80000.0
2009-02-20 10:15:00,3.16,3.16,3.15,3.15,140800.0,2.7633,2.7633,2.7545,2.7545,140800.0
2009-02-20 10:20:00,3.15,3.15,3.14,3.15,129600.0,2.7545,2.7545,2.7458,2.7545,129600.0
2009-02-20 10:25:00,3.15,3.15,3.14,3.15,207200.0,2.7545,2.7545,2.7458,2.7545,207200.0
2009-02-20 10:30:00,3.15,3.15,3.14,3.14,484000.0,2.7545,2.7545,2.7458,2.7458,484000.0
2009-02-20 10:35:00,3.14,3.15,3.14,3.15,169600.0,2.7458,2.7545,2.7458,2.7545,169600.0
2009-02-20 10:40:00,3.15,3.17,3.14,3.17,216800.0,2.7545,2.772,2.7458,2.772,216800.0
2009-02-20 10:45:00,3.17,3.18,3.16,3.16,427200.0,2.772,2.7808,2.7633,2.7633,427200.0
2009-02-20 10:50:00,3.16,3.16,3.14,3.14,155200.0,2.7633,2.7633,2.7458,2.7458,155200.0
2009-02-20 10:55:00,3.15,3.15,3.13,3.15,178400.0,2.7545,2.7545,2.737,2.7545,178400.0
2009-02-20 11:00:00,3.15,3.16,3.15,3.16,164000.0,2.7545,2.7633,2.7545,2.7633,164000.0
2009-02-20 11:05:00,3.15,3.17,3.15,3.15,228000.0,2.7545,2.772,2.7545,2.7545,228000.0
2009-02-20 11:10:00,3.15,3.15,3.14,3.14,208000.0,2.7545,2.7545,2.7458,2.7458,208000.0
2009-02-20 11:15:00,3.14,3.15,3.14,3.14,208000.0,2.7458,2.7545,2.7458,2.7458,208000.0
2009-02-20 11:20:00,3.14,3.15,3.14,3.14,128000.0,2.7458,2.7545,2.7458,2.7458,128000.0
2009-02-20 11:25:00,3.14,3.15,3.13,3.14,221600.0,2.7458,2.7545,2.737,2.7458,221600.0
2009-02-20 11:30:00,3.14,3.15,3.13,3.14,386400.0,2.7458,2.7545,2.737,2.7458,386400.0
2009-02-20 11:35:00,3.14,3.15,3.13,3.15,208000.0,2.7458,2.7545,2.737,2.7545,208000.0
2009-02-20 11:40:00,3.15,3.15,3.14,3.15,109600.0,2.7545,2.7545,2.7458,2.7545,109600.0
2009-02-20 11:45:00,3.15,3.16,3.15,3.16,130400.0,2.7545,2.7633,2.7545,2.7633,130400.0
2009-02-20 11:50:00,3.16,3.16,3.15,3.15,78400.0,2.7633,2.7633,2.7545,2.7545,78400.0
2009-02-20 11:55:00,3.15,3.15,3.15,3.15,87200.0,2.7545,2.7545,2.7545,2.7545,87200.0
2009-02-20 12:00:00,3.15,3.17,3.15,3.16,104800.0,2.7545,2.772,2.7545,2.7633,104800.0
2009-02-20 12:05:00,3.16,3.17,3.15,3.17,106400.0,2.7633,2.772,2.7545,2.772,106400.0
2009-02-20 12:10:00,3.17,3.18,3.17,3.17,76000.0,2.772,2.7808,2.772,2.772,76000.0
2009-02-20 12:15:00,3.17,3.17,3.15,3.17,165600.0,2.772,2.772,2.7545,2.772,165600.0
2009-02-20 12:20:00,3.17,3.17,3.16,3.16,48000.0,2.772,2.772,2.7633,2.7633,48000.0
2009-02-20 12:25:00,3.16,3.16,3.15,3.16,59200.0,2.7633,2.7633,2.7545,2.7633,59200.0
2009-02-20 12:30:00,3.16,3.16,3.15,3.16,63200.0,2.7633,2.7633,2.7545,2.7633,63200.0
2009-02-20 12:35:00,3.15,3.16,3.15,3.16,71200.0,2.7545,2.7633,2.7545,2.7633,71200.0
2009-02-20 12:40:00,3.16,3.16,3.15,3.16,103200.0,2.7633,2.7633,2.7545,2.7633,103200.0
2009-02-20 12:45:00,3.16,3.16,3.15,3.16,339200.0,2.7633,2.7633,2.7545,2.7633,339200.0
2009-02-20 12:50:00,3.16,3.16,3.15,3.16,398400.0,2.7633,2.7633,2.7545,2.7633,398400.0
2009-02-20 12:55:00,3.16,3.17,3.15,3.16,256800.0,2.7633,2.772,2.7545,2.7633,256800.0
2009-02-20 13:00:00,3.16,3.16,3.15,3.16,236800.0,2.7633,2.7633,2.7545,2.7633,236800.0
2009-02-20 13:05:00,3.16,3.17,3.16,3.17,199200.0,2.7633,2.772,2.7633,2.772,199200.0
2009-02-20 13:10:00,3.17,3.17,3.16,3.17,104800.0,2.772,2.772,2.7633,2.772,104800.0
2009-02-20 13:15:00,3.17,3.17,3.15,3.16,149600.0,2.772,2.772,2.7545,2.7633,149600.0
2009-02-20 13:20:00,3.16,3.17,3.16,3.17,180000.0,2.7633,2.772,2.7633,2.772,180000.0
2009-02-20 13:25:00,3.16,3.18,3.16,3.18,231200.0,2.7633,2.7808,2.7633,2.7808,231200.0
2009-02-20 13:30:00,3.18,3.18,3.17,3.17,239200.0,2.7808,2.7808,2.772,2.772,239200.0
2009-02-20 13:35:00,3.17,3.18,3.16,3.17,175200.0,2.772,2.7808,2.7633,2.772,175200.0
2009-02-20 13:40:00,3.17,3.19,3.17,3.18,188800.0,2.772,2.7895,2.772,2.7808,188800.0
2009-02-20 13:45:00,3.18,3.18,3.17,3.18,146400.0,2.7808,2.7808,2.772,2.7808,146400.0
2009-02-20 13:50:00,3.18,3.19,3.17,3.19,287200.0,2.7808,2.7895,2.772,2.7895,287200.0
2009-02-20 13:55:00,3.19,3.19,3.18,3.19,186400.0,2.7895,2.7895,2.7808,2.7895,186400.0
2009-02-20 14:00:00,3.19,3.19,3.17,3.17,324000.0,2.7895,2.7895,2.772,2.772,324000.0
2009-02-20 14:05:00,3.17,3.19,3.17,3.19,221600.0,2.772,2.7895,2.772,2.7895,221600.0
2009-02-20 14:10:00,3.19,3.19,3.17,3.17,162400.0,2.7895,2.7895,2.772,2.772,162400.0
2009-02-20 14:15:00,3.17,3.22,3.17,3.2,694400.0,2.772,2.8157,2.772,2.7982,694400.0
2009-02-20 14:20:00,3.2,3.23,3.19,3.23,304000.0,2.7982,2.8245,2.7895,2.8245,304000.0
2009-02-20 14:25:00,3.23,3.24,3.21,3.21,286400.0,2.8245,2.8332,2.807,2.807,286400.0
2009-02-20 14:30:00,3.21,3.23,3.21,3.22,268000.0,2.807,2.8245,2.807,2.8157,268000.0
2009-02-20 14:35:00,3.22,3.23,3.2,3.23,272800.0,2.8157,2.8245,2.7982,2.8245,272800.0
2009-02-20 14:40:00,3.23,3.24,3.22,3.23,235200.0,2.8245,2.8332,2.8157,2.8245,235200.0
2009-02-20 14:45:00,3.23,3.25,3.22,3.25,596800.0,2.8245,2.842,2.8157,2.842,596800.0
2009-02-20 14:50:00,3.25,3.27,3.24,3.24,429600.0,2.842,2.8595,2.8332,2.8332,429600.0
2009-02-20 14:55:00,3.24,3.25,3.23,3.24,284000.0,2.8332,2.842,2.8245,2.8332,284000.0
2009-02-20 15:00:00,3.23,3.23,3.21,3.23,298400.0,2.8245,2.8245,2.807,2.8245,298400.0
2009-02-20 15:05:00,3.23,3.24,3.23,3.23,264800.0,2.8245,2.8332,2.8245,2.8245,264800.0
2009-02-20 15:10:00,3.23,3.24,3.22,3.23,200000.0,2.8245,2.8332,2.8157,2.8245,200000.0
2009-02-20 15:15:00,3.23,3.24,3.23,3.24,224800.0,2.8245,2.8332,2.8245,2.8332,224800.0
2009-02-20 15:20:00,3.23,3.24,3.23,3.23,198400.0,2.8245,2.8332,2.8245,2.8245,198400.0
2009-02-20 15:25:00,3.23,3.23,3.21,3.22,239200.0,2.8245,2.8245,2.807,2.8157,239200.0
2009-02-20 15:30:00,3.21,3.22,3.2,3.22,294400.0,2.807,2.8157,2.7982,2.8157,294400.0
2009-02-20 15:35:00,3.22,3.23,3.22,3.22,288800.0,2.8157,2.8245,2.8157,2.8157,288800.0
2009-02-20 15:40:00,3.22,3.22,3.21,3.21,288800.0,2.8157,2.8157,2.807,2.807,288800.0
2009-02-20 15:45:00,3.21,3.21,3.2,3.21,444800.0,2.807,2.807,2.7982,2.807,444800.0
2009-02-20 15:50:00,3.21,3.23,3.21,3.22,482400.0,2.807,2.8245,2.807,2.8157,482400.0
2009-02-20 15:55:00,3.22,3.23,3.21,3.22,511200.0,2.8157,2.8245,2.807,2.8157,511200.0
2009-02-23 09:30:00,3.25,3.27,3.25,3.26,144800.0,2.842,2.8595,2.842,2.8507,144800.0
2009-02-23 09:35:00,3.26,3.27,3.24,3.25,210400.0,2.8507,2.8595,2.8332,2.842,210400.0
2009-02-23 09:40:00,3.25,3.27,3.21,3.22,770400.0,2.842,2.8595,2.807,2.8157,770400.0
2009-02-23 09:45:00,3.22,3.25,3.21,3.24,1000000.0,2.8157,2.842,2.807,2.8332,1000000.0
2009-02-23 09:50:00,3.24,3.25,3.22,3.23,211200.0,2.8332,2.842,2.8157,2.8245,211200.0
2009-02-23 09:55:00,3.23,3.23,3.23,3.23,116000.0,2.8245,2.8245,2.8245,2.8245,116000.0
2009-02-23 10:00:00,3.23,3.24,3.23,3.23,163200.0,2.8245,2.8332,2.8245,2.8245,163200.0
2009-02-23 10:05:00,3.23,3.24,3.23,3.24,538400.0,2.8245,2.8332,2.8245,2.8332,538400.0
2009-02-23 10:10:00,3.24,3.24,3.23,3.23,212000.0,2.8332,2.8332,2.8245,2.8245,212000.0
2009-02-23 10:15:00,3.23,3.23,3.23,3.23,543200.0,2.8245,2.8245,2.8245,2.8245,543200.0
2009-02-23 10:20:00,3.23,3.24,3.23,3.23,196000.0,2.8245,2.8332,2.8245,2.8245,196000.0
2009-02-23 10:25:00,3.23,3.24,3.23,3.24,174400.0,2.8245,2.8332,2.8245,2.8332,174400.0
2009-02-23 10:30:00,3.24,3.24,3.23,3.23,672800.0,2.8332,2.8332,2.8245,2.8245,672800.0
2009-02-23 10:35:00,3.23,3.23,3.2,3.2,806400.0,2.8245,2.8245,2.7982,2.7982,806400.0
2009-02-23 10:40:00,3.2,3.21,3.2,3.21,474400.0,2.7982,2.807,2.7982,2.807,474400.0
2009-02-23 10:45:00,3.21,3.21,3.2,3.21,103200.0,2.807,2.807,2.7982,2.807,103200.0
2009-02-23 10:50:00,3.21,3.21,3.2,3.2,154400.0,2.807,2.807,2.7982,2.7982,154400.0
2009-02-23 10:55:00,3.2,3.21,3.19,3.19,140000.0,2.7982,2.807,2.7895,2.7895,140000.0
2009-02-23 11:00:00,3.19,3.2,3.19,3.19,108800.0,2.7895,2.7982,2.7895,2.7895,108800.0
2009-02-23 11:05:00,3.19,3.19,3.18,3.19,192800.0,2.7895,2.7895,2.7808,2.7895,192800.0
2009-02-23 11:10:00,3.19,3.2,3.18,3.19,96000.0,2.7895,2.7982,2.7808,2.7895,96000.0
2009-02-23 11:15:00,3.19,3.19,3.18,3.18,87200.0,2.7895,2.7895,2.7808,2.7808,87200.0
2009-02-23 11:20:00,3.18,3.19,3.18,3.18,148000.0,2.7808,2.7895,2.7808,2.7808,148000.0
2009-02-23 11:25:00,3.18,3.2,3.18,3.19,44800.0,2.7808,2.7982,2.7808,2.7895,44800.0
2009-02-23 11:30:00,3.19,3.19,3.18,3.18,386400.0,2.7895,2.7895,2.7808,2.7808,386400.0
2009-02-23 11:35:00,3.18,3.18,3.17,3.18,169600.0,2.7808,2.7808,2.772,2.7808,169600.0
2009-02-23 11:40:00,3.18,3.18,3.18,3.18,434400.0,2.7808,2.7808,2.7808,2.7808,434400.0
2009-02-23 11:45:00,3.18,3.18,3.17,3.17,199200.0,2.7808,2.7808,2.772,2.772,199200.0
2009-02-23 11:50:00,3.17,3.18,3.17,3.17,172800.0,2.772,2.7808,2.772,2.772,172800.0
2009-02-23 11:55:00,3.17,3.17,3.17,3.17,148800.0,2.772,2.772,2.772,2.772,148800.0
2009-02-23 12:00:00,3.17,3.18,3.16,3.16,372000.0,2.772,2.7808,2.7633,2.7633,372000.0
2009-02-23 12:05:00,3.16,3.17,3.16,3.16,92000.0,2.7633,2.772,2.7633,2.7633,92000.0
2009-02-23 12:10:00,3.16,3.17,3.16,3.17,79200.0,2.7633,2.772,2.7633,2.772,79200.0
2009-02-23 12:15:00,3.17,3.17,3.17,3.17,110400.0,2.772,2.772,2.772,2.772,110400.0
2009-02-23 12:20:00,3.17,3.17,3.16,3.17,177600.0,2.772,2.772,2.7633,2.772,177600.0
2009-02-23 12:25:00,3.17,3.17,3.16,3.16,112800.0,2.772,2.772,2.7633,2.7633,112800.0
2009-02-23 12:30:00,3.16,3.16,3.16,3.16,165600.0,2.7633,2.7633,2.7633,2.7633,165600.0
2009-02-23 12:35:00,3.16,3.18,3.16,3.18,1127200.0,2.7633,2.7808,2.7633,2.7808,1127200.0
2009-02-23 12:40:00,3.18,3.18,3.17,3.17,88800.0,2.7808,2.7808,2.772,2.772,88800.0
2009-02-23 12:45:00,3.17,3.17,3.15,3.15,172800.0,2.772,2.772,2.7545,2.7545,172800.0
2009-02-23 12:50:00,3.15,3.16,3.15,3.16,186400.0,2.7545,2.7633,2.7545,2.7633,186400.0
2009-02-23 12:55:00,3.16,3.16,3.15,3.15,168000.0,2.7633,2.7633,2.7545,2.7545,168000.0
2009-02-23 13:00:00,3.15,3.16,3.15,3.16,264000.0,2.7545,2.7633,2.7545,2.7633,264000.0
2009-02-23 13:05:00,3.16,3.17,3.16,3.16,538400.0,2.7633,2.772,2.7633,2.7633,538400.0
2009-02-23 13:10:00,3.16,3.17,3.16,3.16,153600.0,2.7633,2.772,2.7633,2.7633,153600.0
2009-02-23 13:15:00,3.16,3.17,3.16,3.16,87200.0,2.7633,2.772,2.7633,2.7633,87200.0
2009-02-23 13:20:00,3.16,3.17,3.16,3.16,276000.0,2.7633,2.772,2.7633,2.7633,276000.0
2009-02-23 13:25:00,3.16,3.17,3.16,3.16,252800.0,2.7633,2.772,2.7633,2.7633,252800.0
2009-02-23 13:30:00,3.16,3.17,3.15,3.16,364000.0,2.7633,2.772,2.7545,2.7633,364000.0
2009-02-23 13:35:00,3.16,3.17,3.16,3.17,243200.0,2.7633,2.772,2.7633,2.772,243200.0
2009-02-23 13:40:00,3.17,3.17,3.16,3.17,200000.0,2.772,2.772,2.7633,2.772,200000.0
2009-02-23 13:45:00,3.16,3.16,3.16,3.16,225600.0,2.7633,2.7633,2.7633,2.7633,225600.0
2009-02-23 13:50:00,3.16,3.17,3.16,3.16,233600.0,2.7633,2.772,2.7633,2.7633,233600.0
2009-02-23 13:55:00,3.16,3.16,3.16,3.16,349600.0,2.7633,2.7633,2.7633,2.7633,349600.0
2009-02-23 14:00:00,3.16,3.16,3.16,3.16,348800.0,2.7633,2.7633,2.7633,2.7633,348800.0
2009-02-23 14:05:00,3.16,3.16,3.15,3.16,188000.0,2.7633,2.7633,2.7545,2.7633,188000.0
2009-02-23 14:10:00,3.16,3.17,3.15,3.17,181600.0,2.7633,2.772,2.7545,2.772,181600.0
2009-02-23 14:15:00,3.16,3.18,3.16,3.18,87200.0,2.7633,2.7808,2.7633,2.7808,87200.0
2009-02-23 14:20:00,3.18,3.19,3.17,3.17,112000.0,2.7808,2.7895,2.772,2.772,112000.0
2009-02-23 14:25:00,3.17,3.18,3.17,3.18,178400.0,2.772,2.7808,2.772,2.7808,178400.0
2009-02-23 14:30:00,3.18,3.18,3.17,3.17,185600.0,2.7808,2.7808,2.772,2.772,185600.0
2009-02-23 14:35:00,3.17,3.18,3.17,3.17,118400.0,2.772,2.7808,2.772,2.772,118400.0
2009-02-23 14:40:00,3.17,3.17,3.16,3.16,259200.0,2.772,2.772,2.7633,2.7633,259200.0
2009-02-23 14:45:00,3.16,3.16,3.15,3.16,303200.0,2.7633,2.7633,2.7545,2.7633,303200.0
2009-02-23 14:50:00,3.16,3.16,3.14,3.15,484800.0,2.7633,2.7633,2.7458,2.7545,484800.0
2009-02-23 14:55:00,3.15,3.16,3.14,3.15,279200.0,2.7545,2.7633,2.7458,2.7545,279200.0
2009-02-23 15:00:00,3.15,3.15,3.15,3.15,282400.0,2.7545,2.7545,2.7545,2.7545,282400.0
2009-02-23 15:05:00,3.15,3.17,3.15,3.16,298400.0,2.7545,2.772,2.7545,2.7633,298400.0
2009-02-23 15:10:00,3.16,3.17,3.15,3.16,400800.0,2.7633,2.772,2.7545,2.7633,400800.0
2009-02-23 15:15:00,3.16,3.16,3.15,3.15,292800.0,2.7633,2.7633,2.7545,2.7545,292800.0
2009-02-23 15:20:00,3.15,3.15,3.14,3.14,605600.0,2.7545,2.7545,2.7458,2.7458,605600.0
2009-02-23 15:25:00,3.14,3.15,3.13,3.14,247200.0,2.7458,2.7545,2.737,2.7458,247200.0
2009-02-23 15:30:00,3.14,3.16,3.14,3.15,285600.0,2.7458,2.7633,2.7458,2.7545,285600.0
2009-02-23 15:35:00,3.15,3.16,3.14,3.14,324000.0,2.7545,2.7633,2.7458,2.7458,324000.0
2009-02-23 15:40:00,3.14,3.15,3.14,3.14,322400.0,2.7458,2.7545,2.7458,2.7458,322400.0
2009-02-23 15:45:00,3.14,3.15,3.14,3.14,449600.0,2.7458,2.7545,2.7458,2.7458,449600.0
2009-02-23 15:50:00,3.14,3.14,3.12,3.13,610400.0,2.7458,2.7458,2.7283,2.737,610400.0
2009-02-23 15:55:00,3.13,3.13,3.12,3.13,399200.0,2.737,2.737,2.7283,2.737,399200.0
2009-02-24 09:30:00,3.11,3.15,3.11,3.14,110400.0,2.7195,2.7545,2.7195,2.7458,110400.0
2009-02-24 09:35:00,3.15,3.18,3.14,3.18,64800.0,2.7545,2.7808,2.7458,2.7808,64800.0
2009-02-24 09:40:00,3.17,3.18,3.16,3.16,99200.0,2.772,2.7808,2.7633,2.7633,99200.0
2009-02-24 09:45:00,3.17,3.19,3.17,3.18,99200.0,2.772,2.7895,2.772,2.7808,99200.0
2009-02-24 09:50:00,3.19,3.21,3.19,3.19,92000.0,2.7895,2.807,2.7895,2.7895,92000.0
2009-02-24 09:55:00,3.19,3.19,3.16,3.17,288000.0,2.7895,2.7895,2.7633,2.772,288000.0
2009-02-24 10:00:00,3.17,3.17,3.15,3.17,243200.0,2.772,2.772,2.7545,2.772,243200.0
2009-02-24 10:05:00,3.17,3.18,3.16,3.16,102400.0,2.772,2.7808,2.7633,2.7633,102400.0
2009-02-24 10:10:00,3.17,3.17,3.15,3.15,62400.0,2.772,2.772,2.7545,2.7545,62400.0
2009-02-24 10:15:00,3.15,3.16,3.14,3.16,69600.0,2.7545,2.7633,2.7458,2.7633,69600.0
2009-02-24 10:20:00,3.16,3.18,3.16,3.18,86400.0,2.7633,2.7808,2.7633,2.7808,86400.0
2009-02-24 10:25:00,3.18,3.19,3.17,3.19,74400.0,2.7808,2.7895,2.772,2.7895,74400.0
2009-02-24 10:30:00,3.19,3.21,3.19,3.21,496000.0,2.7895,2.807,2.7895,2.807,496000.0
2009-02-24 10:35:00,3.21,3.21,3.2,3.2,223200.0,2.807,2.807,2.7982,2.7982,223200.0
2009-02-24 10:40:00,3.2,3.21,3.2,3.2,64800.0,2.7982,2.807,2.7982,2.7982,64800.0
2009-02-24 10:45:00,3.2,3.23,3.2,3.23,155200.0,2.7982,2.8245,2.7982,2.8245,155200.0
2009-02-24 10:50:00,3.23,3.23,3.22,3.22,118400.0,2.8245,2.8245,2.8157,2.8157,118400.0
2009-02-24 10:55:00,3.22,3.22,3.2,3.21,47200.0,2.8157,2.8157,2.7982,2.807,47200.0
2009-02-24 11:00:00,3.21,3.22,3.21,3.21,47200.0,2.807,2.8157,2.807,2.807,47200.0
2009-02-24 11:05:00,3.21,3.22,3.21,3.21,78400.0,2.807,2.8157,2.807,2.807,78400.0
2009-02-24 11:10:00,3.21,3.22,3.2,3.21,156000.0,2.807,2.8157,2.7982,2.807,156000.0
2009-02-24 11:15:00,3.21,3.22,3.21,3.21,108800.0,2.807,2.8157,2.807,2.807,108800.0
2009-02-24 11:20:00,3.21,3.22,3.21,3.21,152800.0,2.807,2.8157,2.807,2.807,152800.0
2009-02-24 11:25:00,3.21,3.21,3.2,3.21,122400.0,2.807,2.807,2.7982,2.807,122400.0
2009-02-24 11:30:00,3.21,3.21,3.19,3.19,157600.0,2.807,2.807,2.7895,2.7895,157600.0
2009-02-24 11:35:00,3.19,3.2,3.19,3.19,193600.0,2.7895,2.7982,2.7895,2.7895,193600.0
2009-02-24 11:40:00,3.19,3.2,3.19,3.2,152800.0,2.7895,2.7982,2.7895,2.7982,152800.0
2009-02-24 11:45:00,3.2,3.2,3.18,3.18,139200.0,2.7982,2.7982,2.7808,2.7808,139200.0
2009-02-24 11:50:00,3.18,3.19,3.18,3.19,112000.0,2.7808,2.7895,2.7808,2.7895,112000.0
2009-02-24 11:55:00,3.19,3.19,3.18,3.18,103200.0,2.7895,2.7895,2.7808,2.7808,103200.0
2009-02-24 12:00:00,3.18,3.19,3.18,3.19,140000.0,2.7808,2.7895,2.7808,2.7895,140000.0
2009-02-24 12:05:00,3.19,3.19,3.19,3.19,484800.0,2.7895,2.7895,2.7895,2.7895,484800.0
2009-02-24 12:10:00,3.19,3.19,3.19,3.19,70400.0,2.7895,2.7895,2.7895,2.7895,70400.0
2009-02-24 12:15:00,3.19,3.19,3.19,3.19,308000.0,2.7895,2.7895,2.7895,2.7895,308000.0
2009-02-24 12:20:00,3.19,3.19,3.19,3.19,162400.0,2.7895,2.7895,2.7895,2.7895,162400.0
2009-02-24 12:25:00,3.19,3.19,3.19,3.19,125600.0,2.7895,2.7895,2.7895,2.7895,125600.0
2009-02-24 12:30:00,3.19,3.19,3.19,3.19,118400.0,2.7895,2.7895,2.7895,2.7895,118400.0
2009-02-24 12:35:00,3.19,3.2,3.19,3.2,255200.0,2.7895,2.7982,2.7895,2.7982,255200.0
2009-02-24 12:40:00,3.2,3.2,3.19,3.2,108800.0,2.7982,2.7982,2.7895,2.7982,108800.0
2009-02-24 12:45:00,3.2,3.21,3.2,3.21,32800.0,2.7982,2.807,2.7982,2.807,32800.0
2009-02-24 12:50:00,3.21,3.21,3.2,3.2,138400.0,2.807,2.807,2.7982,2.7982,138400.0
2009-02-24 12:55:00,3.2,3.21,3.2,3.21,76000.0,2.7982,2.807,2.7982,2.807,76000.0
2009-02-24 13:00:00,3.21,3.21,3.2,3.21,84000.0,2.807,2.807,2.7982,2.807,84000.0
2009-02-24 13:05:00,3.21,3.21,3.21,3.21,64800.0,2.807,2.807,2.807,2.807,64800.0
2009-02-24 13:10:00,3.21,3.21,3.19,3.19,68000.0,2.807,2.807,2.7895,2.7895,68000.0
2009-02-24 13:15:00,3.19,3.19,3.19,3.19,54400.0,2.7895,2.7895,2.7895,2.7895,54400.0
2009-02-24 13:20:00,3.19,3.23,3.19,3.23,128000.0,2.7895,2.8245,2.7895,2.8245,128000.0
2009-02-24 13:25:00,3.23,3.23,3.23,3.23,144800.0,2.8245,2.8245,2.8245,2.8245,144800.0
2009-02-24 13:30:00,3.23,3.24,3.23,3.24,191200.0,2.8245,2.8332,2.8245,2.8332,191200.0
2009-02-24 13:35:00,3.24,3.24,3.23,3.24,172000.0,2.8332,2.8332,2.8245,2.8332,172000.0
2009-02-24 13:40:00,3.24,3.24,3.23,3.23,120000.0,2.8332,2.8332,2.8245,2.8245,120000.0
2009-02-24 13:45:00,3.23,3.23,3.22,3.23,136000.0,2.8245,2.8245,2.8157,2.8245,136000.0
2009-02-24 13:50:00,3.23,3.23,3.23,3.23,110400.0,2.8245,2.8245,2.8245,2.8245,110400.0
2009-02-24 13:55:00,3.23,3.24,3.23,3.23,132800.0,2.8245,2.8332,2.8245,2.8245,132800.0
2009-02-24 14:00:00,3.24,3.24,3.23,3.23,135200.0,2.8332,2.8332,2.8245,2.8245,135200.0
2009-02-24 14:05:00,3.23,3.24,3.23,3.23,138400.0,2.8245,2.8332,2.8245,2.8245,138400.0
2009-02-24 14:10:00,3.23,3.23,3.22,3.22,220800.0,2.8245,2.8245,2.8157,2.8157,220800.0
2009-02-24 14:15:00,3.22,3.25,3.22,3.25,250400.0,2.8157,2.842,2.8157,2.842,250400.0
2009-02-24 14:20:00,3.25,3.26,3.24,3.25,168800.0,2.842,2.8507,2.8332,2.842,168800.0
2009-02-24 14:25:00,3.26,3.26,3.25,3.25,141600.0,2.8507,2.8507,2.842,2.842,141600.0
2009-02-24 14:30:00,3.25,3.26,3.24,3.24,312000.0,2.842,2.8507,2.8332,2.8332,312000.0
2009-02-24 14:35:00,3.24,3.26,3.24,3.25,205600.0,2.8332,2.8507,2.8332,2.842,205600.0
2009-02-24 14:40:00,3.25,3.26,3.24,3.24,224800.0,2.842,2.8507,2.8332,2.8332,224800.0
2009-02-24 14:45:00,3.24,3.25,3.24,3.25,89600.0,2.8332,2.842,2.8332,2.842,89600.0
2009-02-24 14:50:00,3.25,3.26,3.25,3.25,152800.0,2.842,2.8507,2.842,2.842,152800.0
2009-02-24 14:55:00,3.25,3.27,3.25,3.26,143200.0,2.842,2.8595,2.842,2.8507,143200.0
2009-02-24 15:00:00,3.26,3.27,3.26,3.27,184800.0,2.8507,2.8595,2.8507,2.8595,184800.0
2009-02-24 15:05:00,3.26,3.27,3.26,3.27,166400.0,2.8507,2.8595,2.8507,2.8595,166400.0
2009-02-24 15:10:00,3.27,3.29,3.27,3.29,137600.0,2.8595,2.8769,2.8595,2.8769,137600.0
2009-02-24 15:15:00,3.29,3.29,3.28,3.29,212000.0,2.8769,2.8769,2.8682,2.8769,212000.0
2009-02-24 15:20:00,3.29,3.29,3.28,3.28,447200.0,2.8769,2.8769,2.8682,2.8682,447200.0
2009-02-24 15:25:00,3.28,3.3,3.28,3.28,420000.0,2.8682,2.8857,2.8682,2.8682,420000.0
2009-02-24 15:30:00,3.28,3.29,3.27,3.27,176800.0,2.8682,2.8769,2.8595,2.8595,176800.0
2009-02-24 15:35:00,3.27,3.28,3.27,3.28,275200.0,2.8595,2.8682,2.8595,2.8682,275200.0
2009-02-24 15:40:00,3.28,3.29,3.28,3.28,333600.0,2.8682,2.8769,2.8682,2.8682,333600.0
2009-02-24 15:45:00,3.28,3.29,3.27,3.29,306400.0,2.8682,2.8769,2.8595,2.8769,306400.0
2009-02-24 15:50:00,3.29,3.29,3.28,3.29,367200.0,2.8769,2.8769,2.8682,2.8769,367200.0
2009-02-24 15:55:00,3.29,3.29,3.27,3.28,629600.0,2.8769,2.8769,2.8595,2.8682,629600.0
2009-02-25 09:30:00,3.23,3.26,3.21,3.24,125600.0,2.8245,2.8507,2.807,2.8332,125600.0
2009-02-25 09:35:00,3.24,3.26,3.24,3.26,204000.0,2.8332,2.8507,2.8332,2.8507,204000.0
2009-02-25 09:40:00,3.26,3.27,3.25,3.26,148800.0,2.8507,2.8595,2.842,2.8507,148800.0
2009-02-25 09:45:00,3.26,3.26,3.25,3.26,132800.0,2.8507,2.8507,2.842,2.8507,132800.0
2009-02-25 09:50:00,3.26,3.26,3.25,3.26,179200.0,2.8507,2.8507,2.842,2.8507,179200.0
2009-02-25 09:55:00,3.26,3.26,3.25,3.26,95200.0,2.8507,2.8507,2.842,2.8507,95200.0
2009-02-25 10:00:00,3.25,3.26,3.22,3.23,158400.0,2.842,2.8507,2.8157,2.8245,158400.0
2009-02-25 10:05:00,3.23,3.23,3.21,3.22,168000.0,2.8245,2.8245,2.807,2.8157,168000.0
2009-02-25 10:10:00,3.22,3.22,3.21,3.22,132800.0,2.8157,2.8157,2.807,2.8157,132800.0
2009-02-25 10:15:00,3.22,3.22,3.2,3.21,113600.0,2.8157,2.8157,2.7982,2.807,113600.0
2009-02-25 10:20:00,3.21,3.22,3.2,3.22,76800.0,2.807,2.8157,2.7982,2.8157,76800.0
2009-02-25 10:25:00,3.22,3.24,3.21,3.23,142400.0,2.8157,2.8332,2.807,2.8245,142400.0
2009-02-25 10:30:00,3.23,3.24,3.22,3.22,80800.0,2.8245,2.8332,2.8157,2.8157,80800.0
2009-02-25 10:35:00,3.22,3.23,3.22,3.22,100800.0,2.8157,2.8245,2.8157,2.8157,100800.0
2009-02-25 10:40:00,3.22,3.23,3.2,3.2,130400.0,2.8157,2.8245,2.7982,2.7982,130400.0
2009-02-25 10:45:00,3.2,3.21,3.2,3.21,143200.0,2.7982,2.807,2.7982,2.807,143200.0
2009-02-25 10:50:00,3.21,3.21,3.2,3.2,141600.0,2.807,2.807,2.7982,2.7982,141600.0
2009-02-25 10:55:00,3.2,3.2,3.2,3.2,133600.0,2.7982,2.7982,2.7982,2.7982,133600.0
2009-02-25 11:00:00,3.2,3.21,3.2,3.21,80000.0,2.7982,2.807,2.7982,2.807,80000.0
2009-02-25 11:05:00,3.21,3.22,3.21,3.21,144800.0,2.807,2.8157,2.807,2.807,144800.0
2009-02-25 11:10:00,3.22,3.22,3.21,3.21,87200.0,2.8157,2.8157,2.807,2.807,87200.0
2009-02-25 11:15:00,3.21,3.22,3.21,3.22,99200.0,2.807,2.8157,2.807,2.8157,99200.0
2009-02-25 11:20:00,3.22,3.24,3.22,3.24,104800.0,2.8157,2.8332,2.8157,2.8332,104800.0
2009-02-25 11:25:00,3.24,3.25,3.24,3.24,84800.0,2.8332,2.842,2.8332,2.8332,84800.0
2009-02-25 11:30:00,3.25,3.25,3.24,3.25,122400.0,2.842,2.842,2.8332,2.842,122400.0
2009-02-25 11:35:00,3.25,3.25,3.24,3.24,132000.0,2.842,2.842,2.8332,2.8332,132000.0
2009-02-25 11:40:00,3.24,3.26,3.24,3.26,91200.0,2.8332,2.8507,2.8332,2.8507,91200.0
2009-02-25 11:45:00,3.26,3.28,3.26,3.26,210400.0,2.8507,2.8682,2.8507,2.8507,210400.0
2009-02-25 11:50:00,3.26,3.26,3.24,3.25,174400.0,2.8507,2.8507,2.8332,2.842,174400.0
2009-02-25 11:55:00,3.25,3.25,3.22,3.22,136000.0,2.842,2.842,2.8157,2.8157,136000.0
2009-02-25 12:00:00,3.23,3.25,3.23,3.24,120800.0,2.8245,2.842,2.8245,2.8332,120800.0
2009-02-25 12:05:00,3.24,3.25,3.24,3.24,122400.0,2.8332,2.842,2.8332,2.8332,122400.0
2009-02-25 12:10:00,3.24,3.25,3.24,3.25,136800.0,2.8332,2.842,2.8332,2.842,136800.0
2009-02-25 12:15:00,3.25,3.25,3.24,3.25,112000.0,2.842,2.842,2.8332,2.842,112000.0
2009-02-25 12:20:00,3.25,3.25,3.25,3.25,202400.0,2.842,2.842,2.842,2.842,202400.0
2009-02-25 12:25:00,3.25,3.25,3.24,3.25,153600.0,2.842,2.842,2.8332,2.842,153600.0
2009-02-25 12:30:00,3.25,3.25,3.24,3.25,104000.0,2.842,2.842,2.8332,2.842,104000.0
2009-02-25 12:35:00,3.25,3.25,3.24,3.25,72800.0,2.842,2.842,2.8332,2.842,72800.0
2009-02-25 12:40:00,3.25,3.25,3.23,3.23,104800.0,2.842,2.842,2.8245,2.8245,104800.0
2009-02-25 12:45:00,3.23,3.24,3.23,3.24,120800.0,2.8245,2.8332,2.8245,2.8332,120800.0
2009-02-25 12:50:00,3.24,3.25,3.24,3.24,108000.0,2.8332,2.842,2.8332,2.8332,108000.0
2009-02-25 12:55:00,3.25,3.26,3.24,3.25,116000.0,2.842,2.8507,2.8332,2.842,116000.0
2009-02-25 13:00:00,3.25,3.27,3.25,3.27,160800.0,2.842,2.8595,2.842,2.8595,160800.0
2009-02-25 13:05:00,3.27,3.27,3.26,3.27,168800.0,2.8595,2.8595,2.8507,2.8595,168800.0
2009-02-25 13:10:00,3.27,3.27,3.26,3.26,137600.0,2.8595,2.8595,2.8507,2.8507,137600.0
2009-02-25 13:15:00,3.26,3.26,3.26,3.26,65600.0,2.8507,2.8507,2.8507,2.8507,65600.0
2009-02-25 13:20:00,3.26,3.26,3.25,3.26,112800.0,2.8507,2.8507,2.842,2.8507,112800.0
2009-02-25 13:25:00,3.26,3.27,3.26,3.26,51200.0,2.8507,2.8595,2.8507,2.8507,51200.0
2009-02-25 13:30:00,3.26,3.28,3.26,3.28,109600.0,2.8507,2.8682,2.8507,2.8682,109600.0
2009-02-25 13:35:00,3.28,3.29,3.28,3.28,106400.0,2.8682,2.8769,2.8682,2.8682,106400.0
2009-02-25 13:40:00,3.28,3.29,3.28,3.29,106400.0,2.8682,2.8769,2.8682,2.8769,106400.0
2009-02-25 13:45:00,3.28,3.3,3.28,3.3,124000.0,2.8682,2.8857,2.8682,2.8857,124000.0
2009-02-25 13:50:00,3.3,3.32,3.3,3.31,181600.0,2.8857,2.9032,2.8857,2.8944,181600.0
2009-02-25 13:55:00,3.31,3.33,3.31,3.31,130400.0,2.8944,2.9119,2.8944,2.8944,130400.0
2009-02-25 14:00:00,3.32,3.32,3.29,3.3,168800.0,2.9032,2.9032,2.8769,2.8857,168800.0
2009-02-25 14:05:00,3.3,3.3,3.27,3.28,193600.0,2.8857,2.8857,2.8595,2.8682,193600.0
2009-02-25 14:10:00,3.28,3.28,3.26,3.27,130400.0,2.8682,2.8682,2.8507,2.8595,130400.0
2009-02-25 14:15:00,3.27,3.29,3.27,3.27,258400.0,2.8595,2.8769,2.8595,2.8595,258400.0
2009-02-25 14:20:00,3.27,3.29,3.26,3.29,169600.0,2.8595,2.8769,2.8507,2.8769,169600.0
2009-02-25 14:25:00,3.29,3.3,3.28,3.29,254400.0,2.8769,2.8857,2.8682,2.8769,254400.0
2009-02-25 14:30:00,3.29,3.3,3.28,3.29,215200.0,2.8769,2.8857,2.8682,2.8769,215200.0
2009-02-25 14:35:00,3.29,3.29,3.28,3.29,164800.0,2.8769,2.8769,2.8682,2.8769,164800.0
2009-02-25 14:40:00,3.28,3.31,3.28,3.3,208800.0,2.8682,2.8944,2.8682,2.8857,208800.0
2009-02-25 14:45:00,3.3,3.31,3.29,3.3,177600.0,2.8857,2.8944,2.8769,2.8857,177600.0
2009-02-25 14:50:00,3.3,3.32,3.3,3.31,172800.0,2.8857,2.9032,2.8857,2.8944,172800.0
2009-02-25 14:55:00,3.31,3.31,3.29,3.3,180000.0,2.8944,2.8944,2.8769,2.8857,180000.0
2009-02-25 15:00:00,3.3,3.32,3.3,3.32,192800.0,2.8857,2.9032,2.8857,2.9032,192800.0
2009-02-25 15:05:00,3.32,3.33,3.31,3.32,200000.0,2.9032,2.9119,2.8944,2.9032,200000.0
2009-02-25 15:10:00,3.32,3.33,3.3,3.32,204800.0,2.9032,2.9119,2.8857,2.9032,204800.0
2009-02-25 15:15:00,3.33,3.35,3.32,3.34,237600.0,2.9119,2.9294,2.9032,2.9207,237600.0
2009-02-25 15:20:00,3.34,3.35,3.33,3.35,280800.0,2.9207,2.9294,2.9119,2.9294,280800.0
2009-02-25 15:25:00,3.35,3.36,3.34,3.34,215200.0,2.9294,2.9382,2.9207,2.9207,215200.0
2009-02-25 15:30:00,3.35,3.36,3.34,3.35,240800.0,2.9294,2.9382,2.9207,2.9294,240800.0
2009-02-25 15:35:00,3.35,3.36,3.33,3.34,290400.0,2.9294,2.9382,2.9119,2.9207,290400.0
2009-02-25 15:40:00,3.34,3.34,3.32,3.32,332800.0,2.9207,2.9207,2.9032,2.9032,332800.0
2009-02-25 15:45:00,3.32,3.33,3.31,3.31,324000.0,2.9032,2.9119,2.8944,2.8944,324000.0
2009-02-25 15:50:00,3.31,3.31,3.29,3.29,391200.0,2.8944,2.8944,2.8769,2.8769,391200.0
2009-02-25 15:55:00,3.29,3.29,3.28,3.28,417600.0,2.8769,2.8769,2.8682,2.8682,417600.0
2009-02-26 09:35:00,3.34,3.35,3.32,3.32,309600.0,2.9207,2.9294,2.9032,2.9032,309600.0
2009-02-26 09:40:00,3.32,3.34,3.31,3.32,129600.0,2.9032,2.9207,2.8944,2.9032,129600.0
2009-02-26 09:45:00,3.34,3.34,3.3,3.32,133600.0,2.9207,2.9207,2.8857,2.9032,133600.0
2009-02-26 09:50:00,3.31,3.32,3.31,3.31,176800.0,2.8944,2.9032,2.8944,2.8944,176800.0
2009-02-26 09:55:00,3.32,3.33,3.31,3.33,185600.0,2.9032,2.9119,2.8944,2.9119,185600.0
2009-02-26 10:00:00,3.33,3.35,3.32,3.34,162400.0,2.9119,2.9294,2.9032,2.9207,162400.0
2009-02-26 10:05:00,3.34,3.35,3.34,3.34,207200.0,2.9207,2.9294,2.9207,2.9207,207200.0
2009-02-26 10:10:00,3.34,3.34,3.32,3.33,159200.0,2.9207,2.9207,2.9032,2.9119,159200.0
2009-02-26 10:15:00,3.33,3.34,3.32,3.34,83200.0,2.9119,2.9207,2.9032,2.9207,83200.0
2009-02-26 10:20:00,3.34,3.37,3.34,3.36,111200.0,2.9207,2.9469,2.9207,2.9382,111200.0
2009-02-26 10:25:00,3.36,3.36,3.35,3.36,121600.0,2.9382,2.9382,2.9294,2.9382,121600.0
2009-02-26 10:30:00,3.36,3.36,3.34,3.35,97600.0,2.9382,2.9382,2.9207,2.9294,97600.0
2009-02-26 10:35:00,3.35,3.37,3.35,3.37,149600.0,2.9294,2.9469,2.9294,2.9469,149600.0
2009-02-26 10:40:00,3.37,3.37,3.36,3.37,591200.0,2.9469,2.9469,2.9382,2.9469,591200.0
2009-02-26 10:45:00,3.37,3.37,3.36,3.36,136000.0,2.9469,2.9469,2.9382,2.9382,136000.0
2009-02-26 10:50:00,3.36,3.36,3.36,3.36,145600.0,2.9382,2.9382,2.9382,2.9382,145600.0
2009-02-26 10:55:00,3.36,3.37,3.36,3.37,156000.0,2.9382,2.9469,2.9382,2.9469,156000.0
2009-02-26 11:00:00,3.37,3.38,3.35,3.35,214400.0,2.9469,2.9556,2.9294,2.9294,214400.0
2009-02-26 11:05:00,3.35,3.35,3.34,3.35,210400.0,2.9294,2.9294,2.9207,2.9294,210400.0
2009-02-26 11:10:00,3.35,3.36,3.35,3.36,173600.0,2.9294,2.9382,2.9294,2.9382,173600.0
2009-02-26 11:15:00,3.36,3.36,3.36,3.36,92800.0,2.9382,2.9382,2.9382,2.9382,92800.0
2009-02-26 11:20:00,3.36,3.37,3.36,3.37,68000.0,2.9382,2.9469,2.9382,2.9469,68000.0
2009-02-26 11:25:00,3.37,3.37,3.36,3.36,76000.0,2.9469,2.9469,2.9382,2.9382,76000.0
2009-02-26 11:30:00,3.36,3.36,3.35,3.35,86400.0,2.9382,2.9382,2.9294,2.9294,86400.0
2009-02-26 11:35:00,3.35,3.36,3.35,3.35,300000.0,2.9294,2.9382,2.9294,2.9294,300000.0
2009-02-26 11:40:00,3.35,3.35,3.34,3.34,145600.0,2.9294,2.9294,2.9207,2.9207,145600.0
2009-02-26 11:45:00,3.34,3.35,3.34,3.34,58400.0,2.9207,2.9294,2.9207,2.9207,58400.0
2009-02-26 11:50:00,3.34,3.35,3.34,3.35,75200.0,2.9207,2.9294,2.9207,2.9294,75200.0
2009-02-26 11:55:00,3.35,3.35,3.35,3.35,100000.0,2.9294,2.9294,2.9294,2.9294,100000.0
2009-02-26 12:00:00,3.35,3.35,3.35,3.35,64800.0,2.9294,2.9294,2.9294,2.9294,64800.0
2009-02-26 12:05:00,3.35,3.35,3.35,3.35,107200.0,2.9294,2.9294,2.9294,2.9294,107200.0
2009-02-26 12:10:00,3.35,3.36,3.35,3.35,49600.0,2.9294,2.9382,2.9294,2.9294,49600.0
2009-02-26 12:15:00,3.35,3.35,3.34,3.35,111200.0,2.9294,2.9294,2.9207,2.9294,111200.0
2009-02-26 12:20:00,3.35,3.35,3.34,3.34,122400.0,2.9294,2.9294,2.9207,2.9207,122400.0
2009-02-26 12:25:00,3.33,3.34,3.33,3.33,159200.0,2.9119,2.9207,2.9119,2.9119,159200.0
2009-02-26 12:30:00,3.33,3.34,3.33,3.34,124000.0,2.9119,2.9207,2.9119,2.9207,124000.0
2009-02-26 12:35:00,3.34,3.35,3.33,3.33,76800.0,2.9207,2.9294,2.9119,2.9119,76800.0
2009-02-26 12:40:00,3.33,3.34,3.33,3.33,53600.0,2.9119,2.9207,2.9119,2.9119,53600.0
2009-02-26 12:45:00,3.33,3.34,3.33,3.34,176000.0,2.9119,2.9207,2.9119,2.9207,176000.0
2009-02-26 12:50:00,3.34,3.34,3.34,3.34,148000.0,2.9207,2.9207,2.9207,2.9207,148000.0
2009-02-26 12:55:00,3.34,3.34,3.33,3.33,170400.0,2.9207,2.9207,2.9119,2.9119,170400.0
2009-02-26 13:00:00,3.34,3.34,3.33,3.34,135200.0,2.9207,2.9207,2.9119,2.9207,135200.0
2009-02-26 13:05:00,3.34,3.34,3.32,3.32,178400.0,2.9207,2.9207,2.9032,2.9032,178400.0
2009-02-26 13:10:00,3.32,3.32,3.3,3.32,232000.0,2.9032,2.9032,2.8857,2.9032,232000.0
2009-02-26 13:15:00,3.32,3.33,3.32,3.32,185600.0,2.9032,2.9119,2.9032,2.9032,185600.0
2009-02-26 13:20:00,3.32,3.33,3.32,3.32,222400.0,2.9032,2.9119,2.9032,2.9032,222400.0
2009-02-26 13:25:00,3.32,3.33,3.31,3.33,156800.0,2.9032,2.9119,2.8944,2.9119,156800.0
2009-02-26 13:30:00,3.33,3.33,3.32,3.33,125600.0,2.9119,2.9119,2.9032,2.9119,125600.0
2009-02-26 13:35:00,3.33,3.33,3.31,3.32,126400.0,2.9119,2.9119,2.8944,2.9032,126400.0
2009-02-26 13:40:00,3.32,3.34,3.32,3.33,125600.0,2.9032,2.9207,2.9032,2.9119,125600.0
2009-02-26 13:45:00,3.33,3.34,3.32,3.33,1743200.0,2.9119,2.9207,2.9032,2.9119,1743200.0
2009-02-26 13:50:00,3.32,3.33,3.32,3.33,104000.0,2.9032,2.9119,2.9032,2.9119,104000.0
2009-02-26 13:55:00,3.33,3.34,3.32,3.34,986400.0,2.9119,2.9207,2.9032,2.9207,986400.0
2009-02-26 14:00:00,3.33,3.34,3.33,3.33,236800.0,2.9119,2.9207,2.9119,2.9119,236800.0
2009-02-26 14:05:00,3.33,3.33,3.31,3.32,179200.0,2.9119,2.9119,2.8944,2.9032,179200.0
2009-02-26 14:10:00,3.32,3.33,3.32,3.33,111200.0,2.9032,2.9119,2.9032,2.9119,111200.0
2009-02-26 14:15:00,3.32,3.33,3.32,3.33,63200.0,2.9032,2.9119,2.9032,2.9119,63200.0
2009-02-26 14:20:00,3.33,3.34,3.33,3.33,92800.0,2.9119,2.9207,2.9119,2.9119,92800.0
2009-02-26 14:25:00,3.33,3.33,3.32,3.33,44800.0,2.9119,2.9119,2.9032,2.9119,44800.0
2009-02-26 14:30:00,3.33,3.33,3.31,3.31,212800.0,2.9119,2.9119,2.8944,2.8944,212800.0
2009-02-26 14:35:00,3.32,3.32,3.31,3.32,120000.0,2.9032,2.9032,2.8944,2.9032,120000.0
2009-02-26 14:40:00,3.32,3.32,3.31,3.31,115200.0,2.9032,2.9032,2.8944,2.8944,115200.0
2009-02-26 14:45:00,3.31,3.31,3.3,3.3,171200.0,2.8944,2.8944,2.8857,2.8857,171200.0
2009-02-26 14:50:00,3.3,3.31,3.28,3.28,288800.0,2.8857,2.8944,2.8682,2.8682,288800.0
2009-02-26 14:55:00,3.28,3.29,3.27,3.28,164800.0,2.8682,2.8769,2.8595,2.8682,164800.0
2009-02-26 15:00:00,3.28,3.29,3.27,3.27,192800.0,2.8682,2.8769,2.8595,2.8595,192800.0
2009-02-26 15:05:00,3.28,3.29,3.27,3.28,211200.0,2.8682,2.8769,2.8595,2.8682,211200.0
2009-02-26 15:10:00,3.28,3.28,3.26,3.26,284800.0,2.8682,2.8682,2.8507,2.8507,284800.0
2009-02-26 15:15:00,3.26,3.27,3.26,3.26,256000.0,2.8507,2.8595,2.8507,2.8507,256000.0
2009-02-26 15:20:00,3.26,3.27,3.25,3.26,217600.0,2.8507,2.8595,2.842,2.8507,217600.0
2009-02-26 15:25:00,3.27,3.27,3.26,3.27,223200.0,2.8595,2.8595,2.8507,2.8595,223200.0
2009-02-26 15:30:00,3.27,3.28,3.26,3.28,396000.0,2.8595,2.8682,2.8507,2.8682,396000.0
2009-02-26 15:35:00,3.28,3.29,3.28,3.29,319200.0,2.8682,2.8769,2.8682,2.8769,319200.0
2009-02-26 15:40:00,3.29,3.3,3.28,3.29,287200.0,2.8769,2.8857,2.8682,2.8769,287200.0
2009-02-26 15:45:00,3.29,3.31,3.29,3.3,432000.0,2.8769,2.8944,2.8769,2.8857,432000.0
2009-02-26 15:50:00,3.3,3.3,3.29,3.29,289600.0,2.8857,2.8857,2.8769,2.8769,289600.0
2009-02-26 15:55:00,3.29,3.29,3.27,3.27,496000.0,2.8769,2.8769,2.8595,2.8595,496000.0
2009-02-27 09:30:00,3.17,3.22,3.17,3.21,126400.0,2.772,2.8157,2.772,2.807,126400.0
2009-02-27 09:35:00,3.21,3.23,3.21,3.22,85600.0,2.807,2.8245,2.807,2.8157,85600.0
2009-02-27 09:40:00,3.23,3.25,3.22,3.25,60800.0,2.8245,2.842,2.8157,2.842,60800.0
2009-02-27 09:45:00,3.25,3.27,3.25,3.26,278400.0,2.842,2.8595,2.842,2.8507,278400.0
2009-02-27 09:50:00,3.25,3.26,3.23,3.26,74400.0,2.842,2.8507,2.8245,2.8507,74400.0
2009-02-27 09:55:00,3.25,3.27,3.25,3.25,146400.0,2.842,2.8595,2.842,2.842,146400.0
2009-02-27 10:00:00,3.25,3.27,3.25,3.25,104800.0,2.842,2.8595,2.842,2.842,104800.0
2009-02-27 10:05:00,3.26,3.27,3.25,3.25,118400.0,2.8507,2.8595,2.842,2.842,118400.0
2009-02-27 10:10:00,3.24,3.26,3.24,3.25,92800.0,2.8332,2.8507,2.8332,2.842,92800.0
2009-02-27 10:15:00,3.26,3.26,3.24,3.25,115200.0,2.8507,2.8507,2.8332,2.842,115200.0
2009-02-27 10:20:00,3.26,3.28,3.26,3.27,296000.0,2.8507,2.8682,2.8507,2.8595,296000.0
2009-02-27 10:25:00,3.27,3.28,3.25,3.25,179200.0,2.8595,2.8682,2.842,2.842,179200.0
2009-02-27 10:30:00,3.25,3.27,3.25,3.26,186400.0,2.842,2.8595,2.842,2.8507,186400.0
2009-02-27 10:35:00,3.26,3.26,3.24,3.26,103200.0,2.8507,2.8507,2.8332,2.8507,103200.0
2009-02-27 10:40:00,3.27,3.28,3.25,3.27,106400.0,2.8595,2.8682,2.842,2.8595,106400.0
2009-02-27 10:45:00,3.27,3.28,3.25,3.27,183200.0,2.8595,2.8682,2.842,2.8595,183200.0
2009-02-27 10:50:00,3.26,3.28,3.26,3.27,109600.0,2.8507,2.8682,2.8507,2.8595,109600.0
2009-02-27 10:55:00,3.27,3.28,3.26,3.27,156800.0,2.8595,2.8682,2.8507,2.8595,156800.0
2009-02-27 11:00:00,3.27,3.27,3.26,3.27,75200.0,2.8595,2.8595,2.8507,2.8595,75200.0
2009-02-27 11:05:00,3.26,3.27,3.25,3.26,97600.0,2.8507,2.8595,2.842,2.8507,97600.0
2009-02-27 11:10:00,3.26,3.27,3.25,3.25,98400.0,2.8507,2.8595,2.842,2.842,98400.0
2009-02-27 11:15:00,3.25,3.25,3.24,3.25,42400.0,2.842,2.842,2.8332,2.842,42400.0
2009-02-27 11:20:00,3.25,3.26,3.24,3.25,34400.0,2.842,2.8507,2.8332,2.842,34400.0
2009-02-27 11:25:00,3.25,3.26,3.24,3.26,73600.0,2.842,2.8507,2.8332,2.8507,73600.0
2009-02-27 11:30:00,3.26,3.27,3.25,3.25,47200.0,2.8507,2.8595,2.842,2.842,47200.0
2009-02-27 11:35:00,3.25,3.26,3.25,3.25,45600.0,2.842,2.8507,2.842,2.842,45600.0
2009-02-27 11:40:00,3.25,3.28,3.25,3.28,215200.0,2.842,2.8682,2.842,2.8682,215200.0
2009-02-27 11:45:00,3.28,3.28,3.27,3.27,68800.0,2.8682,2.8682,2.8595,2.8595,68800.0
2009-02-27 11:50:00,3.27,3.28,3.26,3.27,54400.0,2.8595,2.8682,2.8507,2.8595,54400.0
2009-02-27 11:55:00,3.26,3.28,3.26,3.28,52800.0,2.8507,2.8682,2.8507,2.8682,52800.0
2009-02-27 12:00:00,3.28,3.29,3.28,3.28,68800.0,2.8682,2.8769,2.8682,2.8682,68800.0
2009-02-27 12:05:00,3.28,3.29,3.28,3.28,95200.0,2.8682,2.8769,2.8682,2.8682,95200.0
2009-02-27 12:10:00,3.28,3.29,3.27,3.28,74400.0,2.8682,2.8769,2.8595,2.8682,74400.0
2009-02-27 12:15:00,3.28,3.29,3.27,3.27,92000.0,2.8682,2.8769,2.8595,2.8595,92000.0
2009-02-27 12:20:00,3.27,3.28,3.27,3.27,98400.0,2.8595,2.8682,2.8595,2.8595,98400.0
2009-02-27 12:25:00,3.27,3.28,3.26,3.27,191200.0,2.8595,2.8682,2.8507,2.8595,191200.0
2009-02-27 12:30:00,3.27,3.27,3.26,3.26,206400.0,2.8595,2.8595,2.8507,2.8507,206400.0
2009-02-27 12:35:00,3.26,3.26,3.25,3.25,279200.0,2.8507,2.8507,2.842,2.842,279200.0
2009-02-27 12:40:00,3.25,3.26,3.25,3.26,153600.0,2.842,2.8507,2.842,2.8507,153600.0
2009-02-27 12:45:00,3.26,3.26,3.26,3.26,103200.0,2.8507,2.8507,2.8507,2.8507,103200.0
2009-02-27 12:50:00,3.26,3.26,3.25,3.25,195200.0,2.8507,2.8507,2.842,2.842,195200.0
2009-02-27 12:55:00,3.25,3.26,3.24,3.25,184800.0,2.842,2.8507,2.8332,2.842,184800.0
2009-02-27 13:00:00,3.25,3.26,3.24,3.24,1104800.0,2.842,2.8507,2.8332,2.8332,1104800.0
2009-02-27 13:05:00,3.24,3.25,3.24,3.25,258400.0,2.8332,2.842,2.8332,2.842,258400.0
2009-02-27 13:10:00,3.24,3.25,3.24,3.24,233600.0,2.8332,2.842,2.8332,2.8332,233600.0
2009-02-27 13:15:00,3.24,3.25,3.23,3.25,193600.0,2.8332,2.842,2.8245,2.842,193600.0
2009-02-27 13:20:00,3.25,3.25,3.24,3.24,247200.0,2.842,2.842,2.8332,2.8332,247200.0
2009-02-27 13:25:00,3.24,3.25,3.24,3.24,164000.0,2.8332,2.842,2.8332,2.8332,164000.0
2009-02-27 13:30:00,3.24,3.25,3.23,3.25,296000.0,2.8332,2.842,2.8245,2.842,296000.0
2009-02-27 13:35:00,3.24,3.25,3.22,3.22,168000.0,2.8332,2.842,2.8157,2.8157,168000.0
2009-02-27 13:40:00,3.22,3.24,3.22,3.23,131200.0,2.8157,2.8332,2.8157,2.8245,131200.0
2009-02-27 13:45:00,3.23,3.24,3.23,3.24,647200.0,2.8245,2.8332,2.8245,2.8332,647200.0
2009-02-27 13:50:00,3.24,3.25,3.23,3.23,297600.0,2.8332,2.842,2.8245,2.8245,297600.0
2009-02-27 13:55:00,3.24,3.24,3.23,3.23,1453600.0,2.8332,2.8332,2.8245,2.8245,1453600.0
2009-02-27 14:00:00,3.23,3.24,3.23,3.24,1364800.0,2.8245,2.8332,2.8245,2.8332,1364800.0
2009-02-27 14:05:00,3.24,3.24,3.23,3.23,633600.0,2.8332,2.8332,2.8245,2.8245,633600.0
2009-02-27 14:10:00,3.23,3.23,3.23,3.23,277600.0,2.8245,2.8245,2.8245,2.8245,277600.0
2009-02-27 14:15:00,3.23,3.24,3.23,3.24,392800.0,2.8245,2.8332,2.8245,2.8332,392800.0
2009-02-27 14:20:00,3.24,3.24,3.21,3.22,200800.0,2.8332,2.8332,2.807,2.8157,200800.0
2009-02-27 14:25:00,3.22,3.23,3.2,3.2,367200.0,2.8157,2.8245,2.7982,2.7982,367200.0
2009-02-27 14:30:00,3.2,3.2,3.18,3.19,584000.0,2.7982,2.7982,2.7808,2.7895,584000.0
2009-02-27 14:35:00,3.19,3.2,3.19,3.19,325600.0,2.7895,2.7982,2.7895,2.7895,325600.0
2009-02-27 14:40:00,3.19,3.22,3.19,3.2,402400.0,2.7895,2.8157,2.7895,2.7982,402400.0
2009-02-27 14:45:00,3.2,3.22,3.2,3.21,366400.0,2.7982,2.8157,2.7982,2.807,366400.0
2009-02-27 14:50:00,3.21,3.22,3.21,3.21,340000.0,2.807,2.8157,2.807,2.807,340000.0
2009-02-27 14:55:00,3.21,3.21,3.2,3.21,367200.0,2.807,2.807,2.7982,2.807,367200.0
2009-02-27 15:00:00,3.21,3.21,3.19,3.2,292000.0,2.807,2.807,2.7895,2.7982,292000.0
2009-02-27 15:05:00,3.2,3.2,3.19,3.19,278400.0,2.7982,2.7982,2.7895,2.7895,278400.0
2009-02-27 15:10:00,3.19,3.19,3.17,3.17,370400.0,2.7895,2.7895,2.772,2.772,370400.0
2009-02-27 15:15:00,3.17,3.18,3.16,3.16,348800.0,2.772,2.7808,2.7633,2.7633,348800.0
2009-02-27 15:20:00,3.16,3.18,3.16,3.18,364800.0,2.7633,2.7808,2.7633,2.7808,364800.0
2009-02-27 15:25:00,3.18,3.19,3.17,3.17,269600.0,2.7808,2.7895,2.772,2.772,269600.0
2009-02-27 15:30:00,3.17,3.19,3.17,3.18,428000.0,2.772,2.7895,2.772,2.7808,428000.0
2009-02-27 15:35:00,3.18,3.19,3.17,3.17,411200.0,2.7808,2.7895,2.772,2.772,411200.0
2009-02-27 15:40:00,3.18,3.2,3.17,3.19,395200.0,2.7808,2.7982,2.772,2.7895,395200.0
2009-02-27 15:45:00,3.19,3.21,3.18,3.2,359200.0,2.7895,2.807,2.7808,2.7982,359200.0
2009-02-27 15:50:00,3.21,3.21,3.19,3.19,439200.0,2.807,2.807,2.7895,2.7895,439200.0
2009-02-27 15:55:00,3.19,3.19,3.17,3.17,556000.0,2.7895,2.7895,2.772,2.772,556000.0
2009-03-02 09:30:00,3.1,3.12,3.06,3.09,111200.0,2.7108,2.7283,2.6758,2.7021,111200.0
2009-03-02 09:35:00,3.09,3.11,3.08,3.11,72000.0,2.7021,2.7195,2.6933,2.7195,72000.0
2009-03-02 09:40:00,3.1,3.12,3.09,3.12,137600.0,2.7108,2.7283,2.7021,2.7283,137600.0
2009-03-02 09:45:00,3.12,3.12,3.11,3.11,51200.0,2.7283,2.7283,2.7195,2.7195,51200.0
2009-03-02 09:50:00,3.11,3.13,3.11,3.13,104800.0,2.7195,2.737,2.7195,2.737,104800.0
2009-03-02 09:55:00,3.12,3.13,3.11,3.12,43200.0,2.7283,2.737,2.7195,2.7283,43200.0
2009-03-02 10:00:00,3.12,3.13,3.11,3.11,161600.0,2.7283,2.737,2.7195,2.7195,161600.0
2009-03-02 10:05:00,3.11,3.11,3.1,3.1,164800.0,2.7195,2.7195,2.7108,2.7108,164800.0
2009-03-02 10:10:00,3.1,3.1,3.08,3.08,178400.0,2.7108,2.7108,2.6933,2.6933,178400.0
2009-03-02 10:15:00,3.08,3.09,3.08,3.08,148800.0,2.6933,2.7021,2.6933,2.6933,148800.0
2009-03-02 10:20:00,3.08,3.09,3.08,3.09,232000.0,2.6933,2.7021,2.6933,2.7021,232000.0
2009-03-02 10:25:00,3.09,3.09,3.08,3.09,154400.0,2.7021,2.7021,2.6933,2.7021,154400.0
2009-03-02 10:30:00,3.08,3.09,3.08,3.08,81600.0,2.6933,2.7021,2.6933,2.6933,81600.0
2009-03-02 10:35:00,3.09,3.09,3.07,3.07,152800.0,2.7021,2.7021,2.6846,2.6846,152800.0
2009-03-02 10:40:00,3.07,3.07,3.06,3.06,158400.0,2.6846,2.6846,2.6758,2.6758,158400.0
2009-03-02 10:45:00,3.06,3.07,3.06,3.06,103200.0,2.6758,2.6846,2.6758,2.6758,103200.0
2009-03-02 10:50:00,3.06,3.06,3.05,3.06,200000.0,2.6758,2.6758,2.6671,2.6758,200000.0
2009-03-02 10:55:00,3.06,3.06,3.06,3.06,218400.0,2.6758,2.6758,2.6758,2.6758,218400.0
2009-03-02 11:00:00,3.06,3.07,3.06,3.06,108800.0,2.6758,2.6846,2.6758,2.6758,108800.0
2009-03-02 11:05:00,3.06,3.07,3.06,3.06,90400.0,2.6758,2.6846,2.6758,2.6758,90400.0
2009-03-02 11:10:00,3.06,3.07,3.06,3.07,180000.0,2.6758,2.6846,2.6758,2.6846,180000.0
2009-03-02 11:15:00,3.07,3.08,3.06,3.08,156800.0,2.6846,2.6933,2.6758,2.6933,156800.0
2009-03-02 11:20:00,3.08,3.1,3.08,3.09,219200.0,2.6933,2.7108,2.6933,2.7021,219200.0
2009-03-02 11:25:00,3.09,3.09,3.07,3.08,454400.0,2.7021,2.7021,2.6846,2.6933,454400.0
2009-03-02 11:30:00,3.08,3.08,3.07,3.08,140800.0,2.6933,2.6933,2.6846,2.6933,140800.0
2009-03-02 11:35:00,3.08,3.08,3.06,3.07,119200.0,2.6933,2.6933,2.6758,2.6846,119200.0
2009-03-02 11:40:00,3.07,3.07,3.07,3.07,114400.0,2.6846,2.6846,2.6846,2.6846,114400.0
2009-03-02 11:45:00,3.06,3.07,3.06,3.06,58400.0,2.6758,2.6846,2.6758,2.6758,58400.0
2009-03-02 11:50:00,3.07,3.07,3.04,3.05,188000.0,2.6846,2.6846,2.6583,2.6671,188000.0
2009-03-02 11:55:00,3.05,3.05,3.04,3.05,104800.0,2.6671,2.6671,2.6583,2.6671,104800.0
2009-03-02 12:00:00,3.05,3.05,3.04,3.05,140000.0,2.6671,2.6671,2.6583,2.6671,140000.0
2009-03-02 12:05:00,3.05,3.06,3.05,3.06,106400.0,2.6671,2.6758,2.6671,2.6758,106400.0
2009-03-02 12:10:00,3.06,3.06,3.04,3.05,60800.0,2.6758,2.6758,2.6583,2.6671,60800.0
2009-03-02 12:15:00,3.05,3.06,3.05,3.05,79200.0,2.6671,2.6758,2.6671,2.6671,79200.0
2009-03-02 12:20:00,3.05,3.06,3.04,3.05,128800.0,2.6671,2.6758,2.6583,2.6671,128800.0
2009-03-02 12:25:00,3.05,3.06,3.05,3.06,87200.0,2.6671,2.6758,2.6671,2.6758,87200.0
2009-03-02 12:30:00,3.06,3.06,3.05,3.06,60000.0,2.6758,2.6758,2.6671,2.6758,60000.0
2009-03-02 12:35:00,3.06,3.06,3.05,3.05,66400.0,2.6758,2.6758,2.6671,2.6671,66400.0
2009-03-02 12:40:00,3.05,3.05,3.05,3.05,56800.0,2.6671,2.6671,2.6671,2.6671,56800.0
2009-03-02 12:45:00,3.05,3.05,3.04,3.05,76000.0,2.6671,2.6671,2.6583,2.6671,76000.0
2009-03-02 12:50:00,3.05,3.06,3.04,3.06,84000.0,2.6671,2.6758,2.6583,2.6758,84000.0
2009-03-02 12:55:00,3.05,3.05,3.03,3.04,131200.0,2.6671,2.6671,2.6496,2.6583,131200.0
2009-03-02 13:00:00,3.04,3.05,3.04,3.05,169600.0,2.6583,2.6671,2.6583,2.6671,169600.0
2009-03-02 13:05:00,3.05,3.05,3.04,3.05,85600.0,2.6671,2.6671,2.6583,2.6671,85600.0
2009-03-02 13:10:00,3.05,3.05,3.04,3.04,116800.0,2.6671,2.6671,2.6583,2.6583,116800.0
2009-03-02 13:15:00,3.04,3.05,3.03,3.04,105600.0,2.6583,2.6671,2.6496,2.6583,105600.0
2009-03-02 13:20:00,3.04,3.04,3.03,3.03,57600.0,2.6583,2.6583,2.6496,2.6496,57600.0
2009-03-02 13:25:00,3.03,3.04,3.03,3.03,104000.0,2.6496,2.6583,2.6496,2.6496,104000.0
2009-03-02 13:30:00,3.03,3.03,3.03,3.03,78400.0,2.6496,2.6496,2.6496,2.6496,78400.0
2009-03-02 13:35:00,3.03,3.03,3.02,3.03,140000.0,2.6496,2.6496,2.6408,2.6496,140000.0
2009-03-02 13:40:00,3.03,3.04,3.03,3.03,63200.0,2.6496,2.6583,2.6496,2.6496,63200.0
2009-03-02 13:45:00,3.03,3.04,3.02,3.04,75200.0,2.6496,2.6583,2.6408,2.6583,75200.0
2009-03-02 13:50:00,3.04,3.05,3.04,3.05,77600.0,2.6583,2.6671,2.6583,2.6671,77600.0
2009-03-02 13:55:00,3.05,3.06,3.05,3.05,81600.0,2.6671,2.6758,2.6671,2.6671,81600.0
2009-03-02 14:00:00,3.05,3.06,3.05,3.05,73600.0,2.6671,2.6758,2.6671,2.6671,73600.0
2009-03-02 14:05:00,3.05,3.05,3.04,3.04,95200.0,2.6671,2.6671,2.6583,2.6583,95200.0
2009-03-02 14:10:00,3.05,3.06,3.05,3.05,47200.0,2.6671,2.6758,2.6671,2.6671,47200.0
2009-03-02 14:15:00,3.05,3.06,3.05,3.05,96000.0,2.6671,2.6758,2.6671,2.6671,96000.0
2009-03-02 14:20:00,3.05,3.05,3.04,3.04,104800.0,2.6671,2.6671,2.6583,2.6583,104800.0
2009-03-02 14:25:00,3.05,3.05,3.04,3.04,68000.0,2.6671,2.6671,2.6583,2.6583,68000.0
2009-03-02 14:30:00,3.04,3.06,3.04,3.05,100800.0,2.6583,2.6758,2.6583,2.6671,100800.0
2009-03-02 14:35:00,3.06,3.06,3.05,3.05,88800.0,2.6758,2.6758,2.6671,2.6671,88800.0
2009-03-02 14:40:00,3.05,3.06,3.05,3.05,148800.0,2.6671,2.6758,2.6671,2.6671,148800.0
2009-03-02 14:45:00,3.05,3.06,3.04,3.05,120800.0,2.6671,2.6758,2.6583,2.6671,120800.0
2009-03-02 14:50:00,3.04,3.06,3.04,3.04,95200.0,2.6583,2.6758,2.6583,2.6583,95200.0
2009-03-02 14:55:00,3.04,3.04,3.03,3.03,83200.0,2.6583,2.6583,2.6496,2.6496,83200.0
2009-03-02 15:00:00,3.03,3.04,3.02,3.03,105600.0,2.6496,2.6583,2.6408,2.6496,105600.0
2009-03-02 15:05:00,3.03,3.03,3.02,3.02,119200.0,2.6496,2.6496,2.6408,2.6408,119200.0
2009-03-02 15:10:00,3.03,3.04,3.02,3.03,108000.0,2.6496,2.6583,2.6408,2.6496,108000.0
2009-03-02 15:15:00,3.03,3.03,3.01,3.01,95200.0,2.6496,2.6496,2.6321,2.6321,95200.0
2009-03-02 15:20:00,3.01,3.02,3.01,3.02,99200.0,2.6321,2.6408,2.6321,2.6408,99200.0
2009-03-02 15:25:00,3.01,3.03,3.01,3.03,188000.0,2.6321,2.6496,2.6321,2.6496,188000.0
2009-03-02 15:30:00,3.03,3.04,3.03,3.03,194400.0,2.6496,2.6583,2.6496,2.6496,194400.0
2009-03-02 15:35:00,3.03,3.03,3.02,3.02,156000.0,2.6496,2.6496,2.6408,2.6408,156000.0
2009-03-02 15:40:00,3.02,3.02,3.0,3.01,261600.0,2.6408,2.6408,2.6234,2.6321,261600.0
2009-03-02 15:45:00,3.01,3.02,3.0,3.0,471200.0,2.6321,2.6408,2.6234,2.6234,471200.0
2009-03-02 15:50:00,3.0,3.01,3.0,3.01,376000.0,2.6234,2.6321,2.6234,2.6321,376000.0
2009-03-02 15:55:00,3.01,3.02,3.0,3.01,612800.0,2.6321,2.6408,2.6234,2.6321,612800.0
2009-03-03 09:30:00,3.05,3.05,3.01,3.03,137600.0,2.6671,2.6671,2.6321,2.6496,137600.0
2009-03-03 09:35:00,3.03,3.06,3.02,3.06,80000.0,2.6496,2.6758,2.6408,2.6758,80000.0
2009-03-03 09:40:00,3.05,3.06,3.03,3.05,72800.0,2.6671,2.6758,2.6496,2.6671,72800.0
2009-03-03 09:45:00,3.04,3.05,3.03,3.04,100800.0,2.6583,2.6671,2.6496,2.6583,100800.0
2009-03-03 09:50:00,3.03,3.06,3.03,3.06,87200.0,2.6496,2.6758,2.6496,2.6758,87200.0
2009-03-03 09:55:00,3.06,3.06,3.04,3.05,67200.0,2.6758,2.6758,2.6583,2.6671,67200.0
2009-03-03 10:00:00,3.05,3.05,3.02,3.04,174400.0,2.6671,2.6671,2.6408,2.6583,174400.0
2009-03-03 10:05:00,3.04,3.05,3.03,3.03,125600.0,2.6583,2.6671,2.6496,2.6496,125600.0
2009-03-03 10:10:00,3.03,3.03,3.0,3.0,137600.0,2.6496,2.6496,2.6234,2.6234,137600.0
2009-03-03 10:15:00,3.0,3.02,3.0,3.02,105600.0,2.6234,2.6408,2.6234,2.6408,105600.0
2009-03-03 10:20:00,3.02,3.03,3.01,3.03,68800.0,2.6408,2.6496,2.6321,2.6496,68800.0
2009-03-03 10:25:00,3.03,3.03,3.02,3.03,128000.0,2.6496,2.6496,2.6408,2.6496,128000.0
2009-03-03 10:30:00,3.02,3.03,3.01,3.03,124800.0,2.6408,2.6496,2.6321,2.6496,124800.0
2009-03-03 10:35:00,3.03,3.04,3.03,3.04,292800.0,2.6496,2.6583,2.6496,2.6583,292800.0
2009-03-03 10:40:00,3.04,3.05,3.03,3.04,125600.0,2.6583,2.6671,2.6496,2.6583,125600.0
2009-03-03 10:45:00,3.04,3.04,3.03,3.03,114400.0,2.6583,2.6583,2.6496,2.6496,114400.0
2009-03-03 10:50:00,3.03,3.04,3.01,3.02,131200.0,2.6496,2.6583,2.6321,2.6408,131200.0
2009-03-03 10:55:00,3.02,3.02,3.0,3.02,121600.0,2.6408,2.6408,2.6234,2.6408,121600.0
2009-03-03 11:00:00,3.01,3.02,3.0,3.0,70400.0,2.6321,2.6408,2.6234,2.6234,70400.0
2009-03-03 11:05:00,3.0,3.02,3.0,3.01,156000.0,2.6234,2.6408,2.6234,2.6321,156000.0
2009-03-03 11:10:00,3.01,3.01,2.98,2.99,158400.0,2.6321,2.6321,2.6059,2.6146,158400.0
2009-03-03 11:15:00,2.99,2.99,2.98,2.98,50400.0,2.6146,2.6146,2.6059,2.6059,50400.0
2009-03-03 11:20:00,2.98,3.0,2.98,2.99,70400.0,2.6059,2.6234,2.6059,2.6146,70400.0
2009-03-03 11:25:00,3.0,3.0,2.99,2.99,89600.0,2.6234,2.6234,2.6146,2.6146,89600.0
2009-03-03 11:30:00,3.0,3.0,2.98,2.98,110400.0,2.6234,2.6234,2.6059,2.6059,110400.0
2009-03-03 11:35:00,2.98,2.98,2.97,2.97,118400.0,2.6059,2.6059,2.5971,2.5971,118400.0
2009-03-03 11:40:00,2.97,2.98,2.97,2.98,100000.0,2.5971,2.6059,2.5971,2.6059,100000.0
2009-03-03 11:45:00,2.98,2.98,2.97,2.97,109600.0,2.6059,2.6059,2.5971,2.5971,109600.0
2009-03-03 11:50:00,2.97,2.97,2.96,2.96,217600.0,2.5971,2.5971,2.5884,2.5884,217600.0
2009-03-03 11:55:00,2.96,2.97,2.96,2.96,89600.0,2.5884,2.5971,2.5884,2.5884,89600.0
2009-03-03 12:00:00,2.97,2.98,2.97,2.97,121600.0,2.5971,2.6059,2.5971,2.5971,121600.0
2009-03-03 12:05:00,2.97,2.99,2.97,2.98,76000.0,2.5971,2.6146,2.5971,2.6059,76000.0
2009-03-03 12:10:00,2.98,2.99,2.98,2.98,85600.0,2.6059,2.6146,2.6059,2.6059,85600.0
2009-03-03 12:15:00,2.98,3.01,2.98,3.0,164800.0,2.6059,2.6321,2.6059,2.6234,164800.0
2009-03-03 12:20:00,3.0,3.01,3.0,3.0,116000.0,2.6234,2.6321,2.6234,2.6234,116000.0
2009-03-03 12:25:00,3.0,3.02,3.0,3.01,80800.0,2.6234,2.6408,2.6234,2.6321,80800.0
2009-03-03 12:30:00,3.01,3.01,3.0,3.0,145600.0,2.6321,2.6321,2.6234,2.6234,145600.0
2009-03-03 12:35:00,3.0,3.01,2.99,3.0,102400.0,2.6234,2.6321,2.6146,2.6234,102400.0
2009-03-03 12:40:00,3.0,3.0,2.99,3.0,108800.0,2.6234,2.6234,2.6146,2.6234,108800.0
2009-03-03 12:45:00,3.0,3.01,3.0,3.0,79200.0,2.6234,2.6321,2.6234,2.6234,79200.0
2009-03-03 12:50:00,3.0,3.0,2.99,3.0,112800.0,2.6234,2.6234,2.6146,2.6234,112800.0
2009-03-03 12:55:00,3.0,3.0,2.99,2.99,81600.0,2.6234,2.6234,2.6146,2.6146,81600.0
2009-03-03 13:00:00,2.98,2.99,2.98,2.99,68000.0,2.6059,2.6146,2.6059,2.6146,68000.0
2009-03-03 13:05:00,2.99,2.99,2.98,2.99,140000.0,2.6146,2.6146,2.6059,2.6146,140000.0
2009-03-03 13:10:00,2.99,3.0,2.98,2.99,61600.0,2.6146,2.6234,2.6059,2.6146,61600.0
2009-03-03 13:15:00,2.99,3.0,2.99,3.0,72000.0,2.6146,2.6234,2.6146,2.6234,72000.0
2009-03-03 13:20:00,3.0,3.01,3.0,3.0,81600.0,2.6234,2.6321,2.6234,2.6234,81600.0
2009-03-03 13:25:00,3.0,3.0,2.99,2.99,102400.0,2.6234,2.6234,2.6146,2.6146,102400.0
2009-03-03 13:30:00,2.99,2.99,2.98,2.98,104000.0,2.6146,2.6146,2.6059,2.6059,104000.0
2009-03-03 13:35:00,2.98,2.98,2.97,2.98,146400.0,2.6059,2.6059,2.5971,2.6059,146400.0
2009-03-03 13:40:00,2.98,2.99,2.98,2.98,122400.0,2.6059,2.6146,2.6059,2.6059,122400.0
2009-03-03 13:45:00,2.98,3.0,2.98,2.99,308000.0,2.6059,2.6234,2.6059,2.6146,308000.0
2009-03-03 13:50:00,2.99,3.01,2.99,3.01,164000.0,2.6146,2.6321,2.6146,2.6321,164000.0
2009-03-03 13:55:00,3.01,3.02,3.0,3.01,169600.0,2.6321,2.6408,2.6234,2.6321,169600.0
2009-03-03 14:00:00,3.01,3.02,3.01,3.02,198400.0,2.6321,2.6408,2.6321,2.6408,198400.0
2009-03-03 14:05:00,3.02,3.02,3.01,3.01,106400.0,2.6408,2.6408,2.6321,2.6321,106400.0
2009-03-03 14:10:00,3.01,3.03,3.01,3.02,133600.0,2.6321,2.6496,2.6321,2.6408,133600.0
2009-03-03 14:15:00,3.02,3.02,3.01,3.01,140000.0,2.6408,2.6408,2.6321,2.6321,140000.0
2009-03-03 14:20:00,3.01,3.03,3.01,3.03,180800.0,2.6321,2.6496,2.6321,2.6496,180800.0
2009-03-03 14:25:00,3.03,3.03,3.02,3.02,128800.0,2.6496,2.6496,2.6408,2.6408,128800.0
2009-03-03 14:30:00,3.02,3.03,3.02,3.03,171200.0,2.6408,2.6496,2.6408,2.6496,171200.0
2009-03-03 14:35:00,3.03,3.05,3.03,3.04,92000.0,2.6496,2.6671,2.6496,2.6583,92000.0
2009-03-03 14:40:00,3.04,3.05,3.03,3.04,156800.0,2.6583,2.6671,2.6496,2.6583,156800.0
2009-03-03 14:45:00,3.04,3.04,3.02,3.03,127200.0,2.6583,2.6583,2.6408,2.6496,127200.0
2009-03-03 14:50:00,3.04,3.04,3.02,3.03,97600.0,2.6583,2.6583,2.6408,2.6496,97600.0
2009-03-03 14:55:00,3.03,3.05,3.03,3.04,149600.0,2.6496,2.6671,2.6496,2.6583,149600.0
2009-03-03 15:00:00,3.04,3.04,3.03,3.03,129600.0,2.6583,2.6583,2.6496,2.6496,129600.0
2009-03-03 15:05:00,3.03,3.03,3.02,3.02,120800.0,2.6496,2.6496,2.6408,2.6408,120800.0
2009-03-03 15:10:00,3.02,3.03,3.01,3.01,174400.0,2.6408,2.6496,2.6321,2.6321,174400.0
2009-03-03 15:15:00,3.01,3.02,3.01,3.02,124800.0,2.6321,2.6408,2.6321,2.6408,124800.0
2009-03-03 15:20:00,3.02,3.02,2.99,3.0,250400.0,2.6408,2.6408,2.6146,2.6234,250400.0
2009-03-03 15:25:00,3.0,3.01,3.0,3.01,342400.0,2.6234,2.6321,2.6234,2.6321,342400.0
2009-03-03 15:30:00,3.0,3.01,3.0,3.01,395200.0,2.6234,2.6321,2.6234,2.6321,395200.0
2009-03-03 15:35:00,3.01,3.01,3.0,3.0,338400.0,2.6321,2.6321,2.6234,2.6234,338400.0
2009-03-03 15:40:00,3.0,3.01,3.0,3.0,365600.0,2.6234,2.6321,2.6234,2.6234,365600.0
2009-03-03 15:45:00,3.0,3.01,3.0,3.01,222400.0,2.6234,2.6321,2.6234,2.6321,222400.0
2009-03-03 15:50:00,3.01,3.02,3.0,3.02,343200.0,2.6321,2.6408,2.6234,2.6408,343200.0
2009-03-03 15:55:00,3.01,3.01,3.0,3.0,528800.0,2.6321,2.6321,2.6234,2.6234,528800.0
2009-03-04 09:30:00,3.02,3.06,3.02,3.04,102400.0,2.6408,2.6758,2.6408,2.6583,102400.0
2009-03-04 09:35:00,3.04,3.09,3.04,3.08,138400.0,2.6583,2.7021,2.6583,2.6933,138400.0
2009-03-04 09:40:00,3.08,3.09,3.06,3.08,37600.0,2.6933,2.7021,2.6758,2.6933,37600.0
2009-03-04 09:45:00,3.08,3.09,3.07,3.07,59200.0,2.6933,2.7021,2.6846,2.6846,59200.0
2009-03-04 09:50:00,3.07,3.07,3.05,3.06,69600.0,2.6846,2.6846,2.6671,2.6758,69600.0
2009-03-04 09:55:00,3.06,3.08,3.06,3.07,56000.0,2.6758,2.6933,2.6758,2.6846,56000.0
2009-03-04 10:00:00,3.07,3.1,3.07,3.09,144800.0,2.6846,2.7108,2.6846,2.7021,144800.0
2009-03-04 10:05:00,3.09,3.11,3.09,3.1,96000.0,2.7021,2.7195,2.7021,2.7108,96000.0
2009-03-04 10:10:00,3.1,3.11,3.1,3.1,327200.0,2.7108,2.7195,2.7108,2.7108,327200.0
2009-03-04 10:15:00,3.1,3.11,3.1,3.1,143200.0,2.7108,2.7195,2.7108,2.7108,143200.0
2009-03-04 10:20:00,3.1,3.1,3.1,3.1,162400.0,2.7108,2.7108,2.7108,2.7108,162400.0
2009-03-04 10:25:00,3.1,3.11,3.1,3.11,140000.0,2.7108,2.7195,2.7108,2.7195,140000.0
2009-03-04 10:30:00,3.11,3.12,3.11,3.11,70400.0,2.7195,2.7283,2.7195,2.7195,70400.0
2009-03-04 10:35:00,3.11,3.12,3.1,3.12,139200.0,2.7195,2.7283,2.7108,2.7283,139200.0
2009-03-04 10:40:00,3.12,3.14,3.12,3.13,211200.0,2.7283,2.7458,2.7283,2.737,211200.0
2009-03-04 10:45:00,3.13,3.14,3.13,3.13,76800.0,2.737,2.7458,2.737,2.737,76800.0
2009-03-04 10:50:00,3.13,3.14,3.13,3.13,107200.0,2.737,2.7458,2.737,2.737,107200.0
2009-03-04 10:55:00,3.13,3.14,3.13,3.13,100000.0,2.737,2.7458,2.737,2.737,100000.0
2009-03-04 11:00:00,3.13,3.15,3.13,3.15,104000.0,2.737,2.7545,2.737,2.7545,104000.0
2009-03-04 11:05:00,3.15,3.16,3.15,3.15,94400.0,2.7545,2.7633,2.7545,2.7545,94400.0
2009-03-04 11:10:00,3.15,3.16,3.15,3.15,78400.0,2.7545,2.7633,2.7545,2.7545,78400.0
2009-03-04 11:15:00,3.15,3.15,3.14,3.14,66400.0,2.7545,2.7545,2.7458,2.7458,66400.0
2009-03-04 11:20:00,3.14,3.15,3.14,3.15,99200.0,2.7458,2.7545,2.7458,2.7545,99200.0
2009-03-04 11:25:00,3.15,3.17,3.15,3.17,72000.0,2.7545,2.772,2.7545,2.772,72000.0
2009-03-04 11:30:00,3.17,3.17,3.16,3.17,69600.0,2.772,2.772,2.7633,2.772,69600.0
2009-03-04 11:35:00,3.17,3.17,3.16,3.17,64000.0,2.772,2.772,2.7633,2.772,64000.0
2009-03-04 11:40:00,3.16,3.17,3.16,3.16,79200.0,2.7633,2.772,2.7633,2.7633,79200.0
2009-03-04 11:45:00,3.16,3.17,3.15,3.17,115200.0,2.7633,2.772,2.7545,2.772,115200.0
2009-03-04 11:50:00,3.17,3.18,3.17,3.18,116000.0,2.772,2.7808,2.772,2.7808,116000.0
2009-03-04 11:55:00,3.18,3.19,3.18,3.18,117600.0,2.7808,2.7895,2.7808,2.7808,117600.0
2009-03-04 12:00:00,3.18,3.19,3.17,3.18,89600.0,2.7808,2.7895,2.772,2.7808,89600.0
2009-03-04 12:05:00,3.18,3.18,3.15,3.15,130400.0,2.7808,2.7808,2.7545,2.7545,130400.0
2009-03-04 12:10:00,3.15,3.16,3.14,3.14,484000.0,2.7545,2.7633,2.7458,2.7458,484000.0
2009-03-04 12:15:00,3.14,3.15,3.13,3.13,142400.0,2.7458,2.7545,2.737,2.737,142400.0
2009-03-04 12:20:00,3.13,3.14,3.13,3.13,179200.0,2.737,2.7458,2.737,2.737,179200.0
2009-03-04 12:25:00,3.13,3.14,3.13,3.13,114400.0,2.737,2.7458,2.737,2.737,114400.0
2009-03-04 12:30:00,3.13,3.14,3.13,3.14,54400.0,2.737,2.7458,2.737,2.7458,54400.0
2009-03-04 12:35:00,3.14,3.15,3.14,3.15,147200.0,2.7458,2.7545,2.7458,2.7545,147200.0
2009-03-04 12:40:00,3.15,3.15,3.14,3.14,44800.0,2.7545,2.7545,2.7458,2.7458,44800.0
2009-03-04 12:45:00,3.14,3.14,3.13,3.13,63200.0,2.7458,2.7458,2.737,2.737,63200.0
2009-03-04 12:50:00,3.13,3.14,3.13,3.14,51200.0,2.737,2.7458,2.737,2.7458,51200.0
2009-03-04 12:55:00,3.14,3.14,3.13,3.14,65600.0,2.7458,2.7458,2.737,2.7458,65600.0
2009-03-04 13:00:00,3.13,3.14,3.12,3.12,68800.0,2.737,2.7458,2.7283,2.7283,68800.0
2009-03-04 13:05:00,3.12,3.13,3.12,3.13,92000.0,2.7283,2.737,2.7283,2.737,92000.0
2009-03-04 13:10:00,3.13,3.13,3.12,3.12,54400.0,2.737,2.737,2.7283,2.7283,54400.0
2009-03-04 13:15:00,3.12,3.14,3.12,3.14,56000.0,2.7283,2.7458,2.7283,2.7458,56000.0
2009-03-04 13:20:00,3.14,3.14,3.13,3.14,34400.0,2.7458,2.7458,2.737,2.7458,34400.0
2009-03-04 13:25:00,3.14,3.15,3.14,3.14,52000.0,2.7458,2.7545,2.7458,2.7458,52000.0
2009-03-04 13:30:00,3.14,3.16,3.14,3.15,45600.0,2.7458,2.7633,2.7458,2.7545,45600.0
2009-03-04 13:35:00,3.15,3.15,3.14,3.14,52800.0,2.7545,2.7545,2.7458,2.7458,52800.0
2009-03-04 13:40:00,3.14,3.15,3.14,3.15,22400.0,2.7458,2.7545,2.7458,2.7545,22400.0
2009-03-04 13:45:00,3.15,3.16,3.15,3.16,85600.0,2.7545,2.7633,2.7545,2.7633,85600.0
2009-03-04 13:50:00,3.16,3.17,3.15,3.17,149600.0,2.7633,2.772,2.7545,2.772,149600.0
2009-03-04 13:55:00,3.17,3.17,3.16,3.16,76000.0,2.772,2.772,2.7633,2.7633,76000.0
2009-03-04 14:00:00,3.16,3.17,3.15,3.17,100800.0,2.7633,2.772,2.7545,2.772,100800.0
2009-03-04 14:05:00,3.17,3.18,3.16,3.18,68000.0,2.772,2.7808,2.7633,2.7808,68000.0
2009-03-04 14:10:00,3.18,3.18,3.17,3.17,39200.0,2.7808,2.7808,2.772,2.772,39200.0
2009-03-04 14:15:00,3.17,3.18,3.17,3.18,88000.0,2.772,2.7808,2.772,2.7808,88000.0
2009-03-04 14:20:00,3.18,3.18,3.17,3.18,117600.0,2.7808,2.7808,2.772,2.7808,117600.0
2009-03-04 14:25:00,3.18,3.18,3.16,3.17,37600.0,2.7808,2.7808,2.7633,2.772,37600.0
2009-03-04 14:30:00,3.17,3.17,3.16,3.17,67200.0,2.772,2.772,2.7633,2.772,67200.0
2009-03-04 14:35:00,3.17,3.19,3.17,3.18,63200.0,2.772,2.7895,2.772,2.7808,63200.0
2009-03-04 14:40:00,3.18,3.19,3.18,3.19,106400.0,2.7808,2.7895,2.7808,2.7895,106400.0
2009-03-04 14:45:00,3.19,3.19,3.19,3.19,121600.0,2.7895,2.7895,2.7895,2.7895,121600.0
2009-03-04 14:50:00,3.19,3.2,3.19,3.2,69600.0,2.7895,2.7982,2.7895,2.7982,69600.0
2009-03-04 14:55:00,3.2,3.21,3.19,3.2,112000.0,2.7982,2.807,2.7895,2.7982,112000.0
2009-03-04 15:00:00,3.2,3.21,3.19,3.2,101600.0,2.7982,2.807,2.7895,2.7982,101600.0
2009-03-04 15:05:00,3.2,3.2,3.19,3.2,88000.0,2.7982,2.7982,2.7895,2.7982,88000.0
2009-03-04 15:10:00,3.2,3.21,3.2,3.2,166400.0,2.7982,2.807,2.7982,2.7982,166400.0
2009-03-04 15:15:00,3.2,3.21,3.2,3.21,148000.0,2.7982,2.807,2.7982,2.807,148000.0
2009-03-04 15:20:00,3.21,3.21,3.19,3.2,200800.0,2.807,2.807,2.7895,2.7982,200800.0
2009-03-04 15:25:00,3.2,3.21,3.19,3.2,172000.0,2.7982,2.807,2.7895,2.7982,172000.0
2009-03-04 15:30:00,3.2,3.21,3.19,3.19,173600.0,2.7982,2.807,2.7895,2.7895,173600.0
2009-03-04 15:35:00,3.19,3.2,3.18,3.19,320000.0,2.7895,2.7982,2.7808,2.7895,320000.0
2009-03-04 15:40:00,3.19,3.19,3.18,3.19,295200.0,2.7895,2.7895,2.7808,2.7895,295200.0
2009-03-04 15:45:00,3.19,3.19,3.17,3.17,340800.0,2.7895,2.7895,2.772,2.772,340800.0
2009-03-04 15:50:00,3.17,3.18,3.17,3.17,482400.0,2.772,2.7808,2.772,2.772,482400.0
2009-03-04 15:55:00,3.17,3.18,3.15,3.16,478400.0,2.772,2.7808,2.7545,2.7633,478400.0
2009-03-05 09:30:00,3.08,3.08,3.02,3.03,408800.0,2.6933,2.6933,2.6408,2.6496,408800.0
2009-03-05 09:35:00,3.03,3.09,3.03,3.09,151200.0,2.6496,2.7021,2.6496,2.7021,151200.0
2009-03-05 09:40:00,3.09,3.09,3.08,3.08,110400.0,2.7021,2.7021,2.6933,2.6933,110400.0
2009-03-05 09:45:00,3.08,3.11,3.08,3.1,107200.0,2.6933,2.7195,2.6933,2.7108,107200.0
2009-03-05 09:50:00,3.1,3.11,3.09,3.1,82400.0,2.7108,2.7195,2.7021,2.7108,82400.0
2009-03-05 09:55:00,3.1,3.11,3.1,3.1,52000.0,2.7108,2.7195,2.7108,2.7108,52000.0
2009-03-05 10:00:00,3.1,3.11,3.09,3.11,133600.0,2.7108,2.7195,2.7021,2.7195,133600.0
2009-03-05 10:05:00,3.11,3.12,3.1,3.1,136800.0,2.7195,2.7283,2.7108,2.7108,136800.0
2009-03-05 10:10:00,3.1,3.1,3.09,3.09,107200.0,2.7108,2.7108,2.7021,2.7021,107200.0
2009-03-05 10:15:00,3.08,3.09,3.08,3.08,76000.0,2.6933,2.7021,2.6933,2.6933,76000.0
2009-03-05 10:20:00,3.08,3.08,3.07,3.08,96000.0,2.6933,2.6933,2.6846,2.6933,96000.0
2009-03-05 10:25:00,3.08,3.08,3.07,3.08,105600.0,2.6933,2.6933,2.6846,2.6933,105600.0
2009-03-05 10:30:00,3.07,3.08,3.06,3.07,138400.0,2.6846,2.6933,2.6758,2.6846,138400.0
2009-03-05 10:35:00,3.07,3.07,3.05,3.05,255200.0,2.6846,2.6846,2.6671,2.6671,255200.0
2009-03-05 10:40:00,3.05,3.07,3.05,3.05,300800.0,2.6671,2.6846,2.6671,2.6671,300800.0
2009-03-05 10:45:00,3.05,3.05,3.03,3.04,340000.0,2.6671,2.6671,2.6496,2.6583,340000.0
2009-03-05 10:50:00,3.04,3.04,3.02,3.03,259200.0,2.6583,2.6583,2.6408,2.6496,259200.0
2009-03-05 10:55:00,3.04,3.04,3.01,3.01,449600.0,2.6583,2.6583,2.6321,2.6321,449600.0
2009-03-05 11:00:00,3.01,3.03,3.0,3.01,461600.0,2.6321,2.6496,2.6234,2.6321,461600.0
2009-03-05 11:05:00,3.02,3.02,3.0,3.01,393600.0,2.6408,2.6408,2.6234,2.6321,393600.0
2009-03-05 11:10:00,3.01,3.01,2.99,2.99,314400.0,2.6321,2.6321,2.6146,2.6146,314400.0
2009-03-05 11:15:00,3.0,3.0,2.98,2.98,241600.0,2.6234,2.6234,2.6059,2.6059,241600.0
2009-03-05 11:20:00,2.98,2.99,2.97,2.99,180000.0,2.6059,2.6146,2.5971,2.6146,180000.0
2009-03-05 11:25:00,2.98,2.99,2.97,2.98,184000.0,2.6059,2.6146,2.5971,2.6059,184000.0
2009-03-05 11:30:00,2.97,2.99,2.97,2.99,262400.0,2.5971,2.6146,2.5971,2.6146,262400.0
2009-03-05 11:35:00,2.99,2.99,2.98,2.99,189600.0,2.6146,2.6146,2.6059,2.6146,189600.0
2009-03-05 11:40:00,2.99,2.99,2.98,2.98,98400.0,2.6146,2.6146,2.6059,2.6059,98400.0
2009-03-05 11:45:00,2.98,2.99,2.98,2.99,191200.0,2.6059,2.6146,2.6059,2.6146,191200.0
2009-03-05 11:50:00,2.99,2.99,2.98,2.98,197600.0,2.6146,2.6146,2.6059,2.6059,197600.0
2009-03-05 11:55:00,2.98,2.99,2.98,2.99,244000.0,2.6059,2.6146,2.6059,2.6146,244000.0
2009-03-05 12:00:00,2.99,3.0,2.98,2.99,224800.0,2.6146,2.6234,2.6059,2.6146,224800.0
2009-03-05 12:05:00,2.99,2.99,2.98,2.98,169600.0,2.6146,2.6146,2.6059,2.6059,169600.0
2009-03-05 12:10:00,2.98,2.99,2.97,2.98,141600.0,2.6059,2.6146,2.5971,2.6059,141600.0
2009-03-05 12:15:00,2.98,2.98,2.97,2.97,197600.0,2.6059,2.6059,2.5971,2.5971,197600.0
2009-03-05 12:20:00,2.97,2.98,2.97,2.97,128800.0,2.5971,2.6059,2.5971,2.5971,128800.0
2009-03-05 12:25:00,2.97,2.98,2.97,2.98,184800.0,2.5971,2.6059,2.5971,2.6059,184800.0
2009-03-05 12:30:00,2.98,2.99,2.97,2.99,120000.0,2.6059,2.6146,2.5971,2.6146,120000.0
2009-03-05 12:35:00,2.99,2.99,2.98,2.99,63200.0,2.6146,2.6146,2.6059,2.6146,63200.0
2009-03-05 12:40:00,2.99,2.99,2.98,2.99,62400.0,2.6146,2.6146,2.6059,2.6146,62400.0
2009-03-05 12:45:00,2.99,2.99,2.97,2.97,72000.0,2.6146,2.6146,2.5971,2.5971,72000.0
2009-03-05 12:50:00,2.97,2.98,2.97,2.98,73600.0,2.5971,2.6059,2.5971,2.6059,73600.0
2009-03-05 12:55:00,2.98,2.98,2.96,2.97,99200.0,2.6059,2.6059,2.5884,2.5971,99200.0
2009-03-05 13:00:00,2.97,2.97,2.97,2.97,156800.0,2.5971,2.5971,2.5971,2.5971,156800.0
2009-03-05 13:05:00,2.97,2.98,2.97,2.98,127200.0,2.5971,2.6059,2.5971,2.6059,127200.0
2009-03-05 13:10:00,2.98,3.0,2.98,2.99,284000.0,2.6059,2.6234,2.6059,2.6146,284000.0
2009-03-05 13:15:00,2.99,3.0,2.98,3.0,99200.0,2.6146,2.6234,2.6059,2.6234,99200.0
2009-03-05 13:20:00,3.0,3.0,2.98,2.98,84000.0,2.6234,2.6234,2.6059,2.6059,84000.0
2009-03-05 13:25:00,2.98,2.99,2.98,2.98,95200.0,2.6059,2.6146,2.6059,2.6059,95200.0
2009-03-05 13:30:00,2.98,2.99,2.97,2.98,249600.0,2.6059,2.6146,2.5971,2.6059,249600.0
2009-03-05 13:35:00,2.98,3.0,2.98,3.0,948000.0,2.6059,2.6234,2.6059,2.6234,948000.0
2009-03-05 13:40:00,3.0,3.01,2.99,2.99,217600.0,2.6234,2.6321,2.6146,2.6146,217600.0
2009-03-05 13:45:00,2.99,3.0,2.98,2.99,193600.0,2.6146,2.6234,2.6059,2.6146,193600.0
2009-03-05 13:50:00,2.99,3.0,2.98,3.0,257600.0,2.6146,2.6234,2.6059,2.6234,257600.0
2009-03-05 13:55:00,3.0,3.01,3.0,3.0,93600.0,2.6234,2.6321,2.6234,2.6234,93600.0
2009-03-05 14:00:00,3.0,3.0,3.0,3.0,121600.0,2.6234,2.6234,2.6234,2.6234,121600.0
2009-03-05 14:05:00,3.0,3.0,3.0,3.0,178400.0,2.6234,2.6234,2.6234,2.6234,178400.0
2009-03-05 14:10:00,3.0,3.0,3.0,3.0,214400.0,2.6234,2.6234,2.6234,2.6234,214400.0
2009-03-05 14:15:00,3.0,3.01,3.0,3.01,163200.0,2.6234,2.6321,2.6234,2.6321,163200.0
2009-03-05 14:20:00,3.01,3.01,2.99,3.0,335200.0,2.6321,2.6321,2.6146,2.6234,335200.0
2009-03-05 14:25:00,3.0,3.01,3.0,3.0,164000.0,2.6234,2.6321,2.6234,2.6234,164000.0
2009-03-05 14:30:00,3.0,3.01,3.0,3.01,225600.0,2.6234,2.6321,2.6234,2.6321,225600.0
2009-03-05 14:35:00,3.01,3.02,3.0,3.01,89600.0,2.6321,2.6408,2.6234,2.6321,89600.0
2009-03-05 14:40:00,3.0,3.0,3.0,3.0,98400.0,2.6234,2.6234,2.6234,2.6234,98400.0
2009-03-05 14:45:00,3.0,3.01,3.0,3.01,176000.0,2.6234,2.6321,2.6234,2.6321,176000.0
2009-03-05 14:50:00,3.0,3.01,3.0,3.0,109600.0,2.6234,2.6321,2.6234,2.6234,109600.0
2009-03-05 14:55:00,3.0,3.01,2.99,3.0,396000.0,2.6234,2.6321,2.6146,2.6234,396000.0
2009-03-05 15:00:00,3.0,3.01,3.0,3.01,127200.0,2.6234,2.6321,2.6234,2.6321,127200.0
2009-03-05 15:05:00,3.01,3.02,3.0,3.02,187200.0,2.6321,2.6408,2.6234,2.6408,187200.0
2009-03-05 15:10:00,3.02,3.03,3.02,3.03,216800.0,2.6408,2.6496,2.6408,2.6496,216800.0
2009-03-05 15:15:00,3.03,3.04,3.02,3.02,200800.0,2.6496,2.6583,2.6408,2.6408,200800.0
2009-03-05 15:20:00,3.02,3.02,3.01,3.01,559200.0,2.6408,2.6408,2.6321,2.6321,559200.0
2009-03-05 15:25:00,3.01,3.01,3.0,3.0,462400.0,2.6321,2.6321,2.6234,2.6234,462400.0
2009-03-05 15:30:00,3.0,3.0,2.99,3.0,1454400.0,2.6234,2.6234,2.6146,2.6234,1454400.0
2009-03-05 15:35:00,3.0,3.0,2.99,2.99,540800.0,2.6234,2.6234,2.6146,2.6146,540800.0
2009-03-05 15:40:00,2.99,3.0,2.98,3.0,498400.0,2.6146,2.6234,2.6059,2.6234,498400.0
2009-03-05 15:45:00,3.0,3.01,3.0,3.01,496800.0,2.6234,2.6321,2.6234,2.6321,496800.0
2009-03-05 15:50:00,3.01,3.01,3.0,3.0,452800.0,2.6321,2.6321,2.6234,2.6234,452800.0
2009-03-05 15:55:00,3.01,3.01,3.01,3.01,520000.0,2.6321,2.6321,2.6321,2.6321,520000.0
2009-03-06 09:30:00,3.01,3.02,3.0,3.0,196000.0,2.6321,2.6408,2.6234,2.6234,196000.0
2009-03-06 09:35:00,3.0,3.01,2.99,2.99,108800.0,2.6234,2.6321,2.6146,2.6146,108800.0
2009-03-06 09:40:00,3.0,3.06,2.98,3.05,105600.0,2.6234,2.6758,2.6059,2.6671,105600.0
2009-03-06 09:45:00,3.06,3.06,3.05,3.06,147200.0,2.6758,2.6758,2.6671,2.6758,147200.0
2009-03-06 09:50:00,3.06,3.06,3.03,3.03,117600.0,2.6758,2.6758,2.6496,2.6496,117600.0
2009-03-06 09:55:00,3.03,3.04,3.01,3.04,167200.0,2.6496,2.6583,2.6321,2.6583,167200.0
2009-03-06 10:00:00,3.04,3.05,3.04,3.05,305600.0,2.6583,2.6671,2.6583,2.6671,305600.0
2009-03-06 10:05:00,3.05,3.05,3.03,3.04,212800.0,2.6671,2.6671,2.6496,2.6583,212800.0
2009-03-06 10:10:00,3.04,3.05,3.02,3.03,199200.0,2.6583,2.6671,2.6408,2.6496,199200.0
2009-03-06 10:15:00,3.02,3.03,3.0,3.02,135200.0,2.6408,2.6496,2.6234,2.6408,135200.0
2009-03-06 10:20:00,3.03,3.03,3.01,3.03,193600.0,2.6496,2.6496,2.6321,2.6496,193600.0
2009-03-06 10:25:00,3.03,3.03,3.02,3.02,181600.0,2.6496,2.6496,2.6408,2.6408,181600.0
2009-03-06 10:30:00,3.02,3.04,3.01,3.01,167200.0,2.6408,2.6583,2.6321,2.6321,167200.0
2009-03-06 10:35:00,3.01,3.01,3.0,3.0,364000.0,2.6321,2.6321,2.6234,2.6234,364000.0
2009-03-06 10:40:00,3.0,3.02,3.0,3.01,202400.0,2.6234,2.6408,2.6234,2.6321,202400.0
2009-03-06 10:45:00,3.01,3.01,3.0,3.0,160800.0,2.6321,2.6321,2.6234,2.6234,160800.0
2009-03-06 10:50:00,3.0,3.0,2.97,2.98,262400.0,2.6234,2.6234,2.5971,2.6059,262400.0
2009-03-06 10:55:00,2.97,2.99,2.95,2.95,592000.0,2.5971,2.6146,2.5796,2.5796,592000.0
2009-03-06 11:00:00,2.96,2.96,2.93,2.94,659200.0,2.5884,2.5884,2.5621,2.5709,659200.0
2009-03-06 11:05:00,2.94,2.94,2.93,2.94,229600.0,2.5709,2.5709,2.5621,2.5709,229600.0
2009-03-06 11:10:00,2.94,2.96,2.94,2.95,132800.0,2.5709,2.5884,2.5709,2.5796,132800.0
2009-03-06 11:15:00,2.95,2.96,2.94,2.95,179200.0,2.5796,2.5884,2.5709,2.5796,179200.0
2009-03-06 11:20:00,2.96,2.96,2.94,2.94,116800.0,2.5884,2.5884,2.5709,2.5709,116800.0
2009-03-06 11:25:00,2.94,2.95,2.94,2.95,136000.0,2.5709,2.5796,2.5709,2.5796,136000.0
2009-03-06 11:30:00,2.95,2.97,2.95,2.95,180800.0,2.5796,2.5971,2.5796,2.5796,180800.0
2009-03-06 11:35:00,2.96,2.96,2.94,2.95,237600.0,2.5884,2.5884,2.5709,2.5796,237600.0
2009-03-06 11:40:00,2.95,2.95,2.94,2.94,133600.0,2.5796,2.5796,2.5709,2.5709,133600.0
2009-03-06 11:45:00,2.94,2.95,2.94,2.95,128000.0,2.5709,2.5796,2.5709,2.5796,128000.0
2009-03-06 11:50:00,2.95,2.96,2.95,2.95,140000.0,2.5796,2.5884,2.5796,2.5796,140000.0
2009-03-06 11:55:00,2.95,2.96,2.95,2.95,139200.0,2.5796,2.5884,2.5796,2.5796,139200.0
2009-03-06 12:00:00,2.95,2.97,2.95,2.96,121600.0,2.5796,2.5971,2.5796,2.5884,121600.0
2009-03-06 12:05:00,2.96,2.98,2.96,2.98,109600.0,2.5884,2.6059,2.5884,2.6059,109600.0
2009-03-06 12:10:00,2.98,2.98,2.97,2.98,112000.0,2.6059,2.6059,2.5971,2.6059,112000.0
2009-03-06 12:15:00,2.98,2.99,2.98,2.98,213600.0,2.6059,2.6146,2.6059,2.6059,213600.0
2009-03-06 12:20:00,2.98,2.99,2.98,2.98,124000.0,2.6059,2.6146,2.6059,2.6059,124000.0
2009-03-06 12:25:00,2.98,2.98,2.98,2.98,152800.0,2.6059,2.6059,2.6059,2.6059,152800.0
2009-03-06 12:30:00,2.98,2.98,2.98,2.98,202400.0,2.6059,2.6059,2.6059,2.6059,202400.0
2009-03-06 12:35:00,2.98,2.98,2.96,2.97,192000.0,2.6059,2.6059,2.5884,2.5971,192000.0
2009-03-06 12:40:00,2.97,2.97,2.95,2.96,96800.0,2.5971,2.5971,2.5796,2.5884,96800.0
2009-03-06 12:45:00,2.95,2.96,2.93,2.93,339200.0,2.5796,2.5884,2.5621,2.5621,339200.0
2009-03-06 12:50:00,2.93,2.94,2.93,2.93,134400.0,2.5621,2.5709,2.5621,2.5621,134400.0
2009-03-06 12:55:00,2.93,2.94,2.93,2.94,216000.0,2.5621,2.5709,2.5621,2.5709,216000.0
2009-03-06 13:00:00,2.94,2.94,2.93,2.94,156800.0,2.5709,2.5709,2.5621,2.5709,156800.0
2009-03-06 13:05:00,2.94,2.94,2.94,2.94,119200.0,2.5709,2.5709,2.5709,2.5709,119200.0
2009-03-06 13:10:00,2.94,2.95,2.93,2.93,340000.0,2.5709,2.5796,2.5621,2.5621,340000.0
2009-03-06 13:15:00,2.93,2.93,2.92,2.92,219200.0,2.5621,2.5621,2.5534,2.5534,219200.0
2009-03-06 13:20:00,2.92,2.92,2.91,2.92,103200.0,2.5534,2.5534,2.5447,2.5534,103200.0
2009-03-06 13:25:00,2.92,2.93,2.92,2.92,88800.0,2.5534,2.5621,2.5534,2.5534,88800.0
2009-03-06 13:30:00,2.92,2.93,2.91,2.91,133600.0,2.5534,2.5621,2.5447,2.5447,133600.0
2009-03-06 13:35:00,2.92,2.92,2.92,2.92,152000.0,2.5534,2.5534,2.5534,2.5534,152000.0
2009-03-06 13:40:00,2.92,2.92,2.91,2.91,122400.0,2.5534,2.5534,2.5447,2.5447,122400.0
2009-03-06 13:45:00,2.91,2.92,2.91,2.92,182400.0,2.5447,2.5534,2.5447,2.5534,182400.0
2009-03-06 13:50:00,2.92,2.93,2.92,2.92,208800.0,2.5534,2.5621,2.5534,2.5534,208800.0
2009-03-06 13:55:00,2.92,2.93,2.92,2.93,83200.0,2.5534,2.5621,2.5534,2.5621,83200.0
2009-03-06 14:00:00,2.93,2.94,2.93,2.94,169600.0,2.5621,2.5709,2.5621,2.5709,169600.0
2009-03-06 14:05:00,2.94,2.95,2.93,2.95,260800.0,2.5709,2.5796,2.5621,2.5796,260800.0
2009-03-06 14:10:00,2.95,2.95,2.94,2.94,167200.0,2.5796,2.5796,2.5709,2.5709,167200.0
2009-03-06 14:15:00,2.94,2.94,2.93,2.93,140800.0,2.5709,2.5709,2.5621,2.5621,140800.0
2009-03-06 14:20:00,2.93,2.93,2.92,2.92,172000.0,2.5621,2.5621,2.5534,2.5534,172000.0
2009-03-06 14:25:00,2.92,2.93,2.91,2.93,292000.0,2.5534,2.5621,2.5447,2.5621,292000.0
2009-03-06 14:30:00,2.93,2.94,2.92,2.93,184000.0,2.5621,2.5709,2.5534,2.5621,184000.0
2009-03-06 14:35:00,2.93,2.94,2.92,2.93,206400.0,2.5621,2.5709,2.5534,2.5621,206400.0
2009-03-06 14:40:00,2.93,2.93,2.91,2.91,185600.0,2.5621,2.5621,2.5447,2.5447,185600.0
2009-03-06 14:45:00,2.91,2.93,2.91,2.92,185600.0,2.5447,2.5621,2.5447,2.5534,185600.0
2009-03-06 14:50:00,2.92,2.92,2.91,2.92,155200.0,2.5534,2.5534,2.5447,2.5534,155200.0
2009-03-06 14:55:00,2.92,2.92,2.91,2.91,190400.0,2.5534,2.5534,2.5447,2.5447,190400.0
2009-03-06 15:00:00,2.91,2.92,2.91,2.91,220000.0,2.5447,2.5534,2.5447,2.5447,220000.0
2009-03-06 15:05:00,2.91,2.91,2.85,2.89,1300800.0,2.5447,2.5447,2.4922,2.5272,1300800.0
2009-03-06 15:10:00,2.89,2.9,2.88,2.88,680800.0,2.5272,2.5359,2.5184,2.5184,680800.0
2009-03-06 15:15:00,2.89,2.9,2.88,2.9,473600.0,2.5272,2.5359,2.5184,2.5359,473600.0
2009-03-06 15:20:00,2.9,2.9,2.89,2.89,228000.0,2.5359,2.5359,2.5272,2.5272,228000.0
2009-03-06 15:25:00,2.89,2.9,2.89,2.9,249600.0,2.5272,2.5359,2.5272,2.5359,249600.0
2009-03-06 15:30:00,2.9,2.93,2.9,2.93,351200.0,2.5359,2.5621,2.5359,2.5621,351200.0
2009-03-06 15:35:00,2.93,2.93,2.91,2.91,498400.0,2.5621,2.5621,2.5447,2.5447,498400.0
2009-03-06 15:40:00,2.91,2.94,2.91,2.93,564000.0,2.5447,2.5709,2.5447,2.5621,564000.0
2009-03-06 15:45:00,2.93,2.95,2.92,2.93,697600.0,2.5621,2.5796,2.5534,2.5621,697600.0
2009-03-06 15:50:00,2.93,2.95,2.93,2.95,624000.0,2.5621,2.5796,2.5621,2.5796,624000.0
2009-03-06 15:55:00,2.95,2.97,2.95,2.97,719200.0,2.5796,2.5971,2.5796,2.5971,719200.0
2009-03-09 09:30:00,2.91,2.93,2.89,2.92,126400.0,2.5463,2.5638,2.5288,2.5551,126400.0
2009-03-09 09:35:00,2.92,2.95,2.92,2.95,99200.0,2.5551,2.5813,2.5551,2.5813,99200.0
2009-03-09 09:40:00,2.95,2.97,2.94,2.94,112000.0,2.5813,2.5988,2.5726,2.5726,112000.0
2009-03-09 09:45:00,2.94,2.96,2.93,2.95,247200.0,2.5726,2.5901,2.5638,2.5813,247200.0
2009-03-09 09:50:00,2.95,2.96,2.95,2.95,448000.0,2.5813,2.5901,2.5813,2.5813,448000.0
2009-03-09 09:55:00,2.95,2.95,2.92,2.92,138400.0,2.5813,2.5813,2.5551,2.5551,138400.0
2009-03-09 10:00:00,2.93,2.94,2.92,2.93,184000.0,2.5638,2.5726,2.5551,2.5638,184000.0
2009-03-09 10:05:00,2.93,2.95,2.93,2.94,192000.0,2.5638,2.5813,2.5638,2.5726,192000.0
2009-03-09 10:10:00,2.94,2.97,2.94,2.96,138400.0,2.5726,2.5988,2.5726,2.5901,138400.0
2009-03-09 10:15:00,2.96,2.96,2.95,2.95,137600.0,2.5901,2.5901,2.5813,2.5813,137600.0
2009-03-09 10:20:00,2.95,2.95,2.94,2.94,99200.0,2.5813,2.5813,2.5726,2.5726,99200.0
2009-03-09 10:25:00,2.94,2.95,2.93,2.94,87200.0,2.5726,2.5813,2.5638,2.5726,87200.0
2009-03-09 10:30:00,2.94,2.96,2.94,2.94,106400.0,2.5726,2.5901,2.5726,2.5726,106400.0
2009-03-09 10:35:00,2.94,2.94,2.93,2.94,108800.0,2.5726,2.5726,2.5638,2.5726,108800.0
2009-03-09 10:40:00,2.94,2.94,2.93,2.94,141600.0,2.5726,2.5726,2.5638,2.5726,141600.0
2009-03-09 10:45:00,2.94,2.94,2.93,2.93,144800.0,2.5726,2.5726,2.5638,2.5638,144800.0
2009-03-09 10:50:00,2.93,2.93,2.92,2.93,142400.0,2.5638,2.5638,2.5551,2.5638,142400.0
2009-03-09 10:55:00,2.92,2.92,2.9,2.91,108000.0,2.5551,2.5551,2.5376,2.5463,108000.0
2009-03-09 11:00:00,2.91,2.92,2.9,2.9,152000.0,2.5463,2.5551,2.5376,2.5376,152000.0
2009-03-09 11:05:00,2.9,2.91,2.89,2.9,185600.0,2.5376,2.5463,2.5288,2.5376,185600.0
2009-03-09 11:10:00,2.9,2.91,2.9,2.9,84000.0,2.5376,2.5463,2.5376,2.5376,84000.0
2009-03-09 11:15:00,2.9,2.91,2.9,2.91,124000.0,2.5376,2.5463,2.5376,2.5463,124000.0
2009-03-09 11:20:00,2.91,2.92,2.9,2.92,261600.0,2.5463,2.5551,2.5376,2.5551,261600.0
2009-03-09 11:25:00,2.92,2.93,2.92,2.92,86400.0,2.5551,2.5638,2.5551,2.5551,86400.0
2009-03-09 11:30:00,2.92,2.93,2.92,2.92,66400.0,2.5551,2.5638,2.5551,2.5551,66400.0
2009-03-09 11:35:00,2.92,2.94,2.92,2.93,70400.0,2.5551,2.5726,2.5551,2.5638,70400.0
2009-03-09 11:40:00,2.93,2.93,2.92,2.93,55200.0,2.5638,2.5638,2.5551,2.5638,55200.0
2009-03-09 11:45:00,2.93,2.94,2.93,2.93,73600.0,2.5638,2.5726,2.5638,2.5638,73600.0
2009-03-09 11:50:00,2.93,2.93,2.92,2.92,87200.0,2.5638,2.5638,2.5551,2.5551,87200.0
2009-03-09 11:55:00,2.92,2.92,2.9,2.9,154400.0,2.5551,2.5551,2.5376,2.5376,154400.0
2009-03-09 12:00:00,2.91,2.92,2.9,2.91,66400.0,2.5463,2.5551,2.5376,2.5463,66400.0
2009-03-09 12:05:00,2.91,2.91,2.91,2.91,52800.0,2.5463,2.5463,2.5463,2.5463,52800.0
2009-03-09 12:10:00,2.91,2.93,2.91,2.93,41600.0,2.5463,2.5638,2.5463,2.5638,41600.0
2009-03-09 12:15:00,2.93,2.93,2.93,2.93,49600.0,2.5638,2.5638,2.5638,2.5638,49600.0
2009-03-09 12:20:00,2.93,2.93,2.93,2.93,64000.0,2.5638,2.5638,2.5638,2.5638,64000.0
2009-03-09 12:25:00,2.93,2.93,2.91,2.91,72000.0,2.5638,2.5638,2.5463,2.5463,72000.0
2009-03-09 12:30:00,2.91,2.91,2.9,2.91,80000.0,2.5463,2.5463,2.5376,2.5463,80000.0
2009-03-09 12:35:00,2.91,2.91,2.89,2.89,147200.0,2.5463,2.5463,2.5288,2.5288,147200.0
2009-03-09 12:40:00,2.89,2.89,2.88,2.89,98400.0,2.5288,2.5288,2.5201,2.5288,98400.0
2009-03-09 12:45:00,2.89,2.89,2.89,2.89,68800.0,2.5288,2.5288,2.5288,2.5288,68800.0
2009-03-09 12:50:00,2.89,2.9,2.89,2.89,79200.0,2.5288,2.5376,2.5288,2.5288,79200.0
2009-03-09 12:55:00,2.89,2.9,2.89,2.9,49600.0,2.5288,2.5376,2.5288,2.5376,49600.0
2009-03-09 13:00:00,2.89,2.89,2.89,2.89,91200.0,2.5288,2.5288,2.5288,2.5288,91200.0
2009-03-09 13:05:00,2.89,2.89,2.88,2.88,94400.0,2.5288,2.5288,2.5201,2.5201,94400.0
2009-03-09 13:10:00,2.88,2.88,2.88,2.88,78400.0,2.5201,2.5201,2.5201,2.5201,78400.0
2009-03-09 13:15:00,2.88,2.88,2.87,2.87,464800.0,2.5201,2.5201,2.5113,2.5113,464800.0
2009-03-09 13:20:00,2.88,2.88,2.87,2.88,180800.0,2.5201,2.5201,2.5113,2.5201,180800.0
2009-03-09 13:25:00,2.87,2.88,2.87,2.88,74400.0,2.5113,2.5201,2.5113,2.5201,74400.0
2009-03-09 13:30:00,2.88,2.89,2.88,2.89,97600.0,2.5201,2.5288,2.5201,2.5288,97600.0
2009-03-09 13:35:00,2.89,2.89,2.88,2.88,68000.0,2.5288,2.5288,2.5201,2.5201,68000.0
2009-03-09 13:40:00,2.88,2.89,2.88,2.89,95200.0,2.5201,2.5288,2.5201,2.5288,95200.0
2009-03-09 13:45:00,2.89,2.89,2.88,2.89,61600.0,2.5288,2.5288,2.5201,2.5288,61600.0
2009-03-09 13:50:00,2.9,2.9,2.89,2.9,116000.0,2.5376,2.5376,2.5288,2.5376,116000.0
2009-03-09 13:55:00,2.9,2.9,2.89,2.9,138400.0,2.5376,2.5376,2.5288,2.5376,138400.0
2009-03-09 14:00:00,2.9,2.91,2.89,2.91,166400.0,2.5376,2.5463,2.5288,2.5463,166400.0
2009-03-09 14:05:00,2.91,2.91,2.91,2.91,64800.0,2.5463,2.5463,2.5463,2.5463,64800.0
2009-03-09 14:10:00,2.91,2.91,2.9,2.9,156000.0,2.5463,2.5463,2.5376,2.5376,156000.0
2009-03-09 14:15:00,2.9,2.91,2.9,2.91,133600.0,2.5376,2.5463,2.5376,2.5463,133600.0
2009-03-09 14:20:00,2.91,2.91,2.89,2.89,126400.0,2.5463,2.5463,2.5288,2.5288,126400.0
2009-03-09 14:25:00,2.89,2.9,2.89,2.9,111200.0,2.5288,2.5376,2.5288,2.5376,111200.0
2009-03-09 14:30:00,2.9,2.9,2.89,2.9,190400.0,2.5376,2.5376,2.5288,2.5376,190400.0
2009-03-09 14:35:00,2.9,2.9,2.88,2.89,276000.0,2.5376,2.5376,2.5201,2.5288,276000.0
2009-03-09 14:40:00,2.89,2.89,2.88,2.88,108800.0,2.5288,2.5288,2.5201,2.5201,108800.0
2009-03-09 14:45:00,2.89,2.9,2.88,2.89,130400.0,2.5288,2.5376,2.5201,2.5288,130400.0
2009-03-09 14:50:00,2.89,2.9,2.89,2.89,112800.0,2.5288,2.5376,2.5288,2.5288,112800.0
2009-03-09 14:55:00,2.89,2.89,2.88,2.88,68800.0,2.5288,2.5288,2.5201,2.5201,68800.0
2009-03-09 15:00:00,2.88,2.89,2.88,2.89,145600.0,2.5201,2.5288,2.5201,2.5288,145600.0
2009-03-09 15:05:00,2.89,2.89,2.87,2.88,223200.0,2.5288,2.5288,2.5113,2.5201,223200.0
2009-03-09 15:10:00,2.88,2.88,2.86,2.87,484800.0,2.5201,2.5201,2.5026,2.5113,484800.0
2009-03-09 15:15:00,2.87,2.88,2.86,2.88,316800.0,2.5113,2.5201,2.5026,2.5201,316800.0
2009-03-09 15:20:00,2.88,2.88,2.87,2.88,440000.0,2.5201,2.5201,2.5113,2.5201,440000.0
2009-03-09 15:25:00,2.88,2.88,2.86,2.87,228000.0,2.5201,2.5201,2.5026,2.5113,228000.0
2009-03-09 15:30:00,2.87,2.88,2.87,2.87,256000.0,2.5113,2.5201,2.5113,2.5113,256000.0
2009-03-09 15:35:00,2.87,2.88,2.86,2.86,221600.0,2.5113,2.5201,2.5026,2.5026,221600.0
2009-03-09 15:40:00,2.86,2.87,2.86,2.87,182400.0,2.5026,2.5113,2.5026,2.5113,182400.0
2009-03-09 15:45:00,2.87,2.87,2.86,2.86,205600.0,2.5113,2.5113,2.5026,2.5026,205600.0
2009-03-09 15:50:00,2.86,2.87,2.86,2.87,392000.0,2.5026,2.5113,2.5026,2.5113,392000.0
2009-03-09 15:55:00,2.87,2.88,2.86,2.87,1358400.0,2.5113,2.5201,2.5026,2.5113,1358400.0
2009-03-10 09:30:00,2.91,2.91,2.88,2.89,164800.0,2.5463,2.5463,2.5201,2.5288,164800.0
2009-03-10 09:35:00,2.89,2.95,2.89,2.94,134400.0,2.5288,2.5813,2.5288,2.5726,134400.0
2009-03-10 09:40:00,2.94,2.97,2.94,2.97,68000.0,2.5726,2.5988,2.5726,2.5988,68000.0
2009-03-10 09:45:00,2.97,2.98,2.97,2.97,71200.0,2.5988,2.6076,2.5988,2.5988,71200.0
2009-03-10 09:50:00,2.97,2.99,2.97,2.99,103200.0,2.5988,2.6163,2.5988,2.6163,103200.0
2009-03-10 09:55:00,2.99,2.99,2.98,2.98,105600.0,2.6163,2.6163,2.6076,2.6076,105600.0
2009-03-10 10:00:00,2.98,3.0,2.98,3.0,196000.0,2.6076,2.6251,2.6076,2.6251,196000.0
2009-03-10 10:05:00,3.0,3.01,3.0,3.01,107200.0,2.6251,2.6338,2.6251,2.6338,107200.0
2009-03-10 10:10:00,3.01,3.03,3.01,3.02,88000.0,2.6338,2.6513,2.6338,2.6426,88000.0
2009-03-10 10:15:00,3.03,3.03,3.01,3.01,200800.0,2.6513,2.6513,2.6338,2.6338,200800.0
2009-03-10 10:20:00,3.01,3.01,3.0,3.0,76800.0,2.6338,2.6338,2.6251,2.6251,76800.0
2009-03-10 10:25:00,3.0,3.0,3.0,3.0,65600.0,2.6251,2.6251,2.6251,2.6251,65600.0
2009-03-10 10:30:00,3.0,3.01,3.0,3.01,88800.0,2.6251,2.6338,2.6251,2.6338,88800.0
2009-03-10 10:35:00,3.01,3.02,3.0,3.01,168000.0,2.6338,2.6426,2.6251,2.6338,168000.0
2009-03-10 10:40:00,3.01,3.02,3.01,3.02,154400.0,2.6338,2.6426,2.6338,2.6426,154400.0
2009-03-10 10:45:00,3.02,3.04,3.02,3.04,156000.0,2.6426,2.6601,2.6426,2.6601,156000.0
2009-03-10 10:50:00,3.04,3.04,3.03,3.03,80800.0,2.6601,2.6601,2.6513,2.6513,80800.0
2009-03-10 10:55:00,3.03,3.03,3.03,3.03,156000.0,2.6513,2.6513,2.6513,2.6513,156000.0
2009-03-10 11:00:00,3.03,3.04,3.03,3.03,171200.0,2.6513,2.6601,2.6513,2.6513,171200.0
2009-03-10 11:05:00,3.03,3.03,3.01,3.02,168800.0,2.6513,2.6513,2.6338,2.6426,168800.0
2009-03-10 11:10:00,3.02,3.03,3.01,3.03,226400.0,2.6426,2.6513,2.6338,2.6513,226400.0
2009-03-10 11:15:00,3.03,3.03,3.02,3.03,86400.0,2.6513,2.6513,2.6426,2.6513,86400.0
2009-03-10 11:20:00,3.03,3.03,3.02,3.02,83200.0,2.6513,2.6513,2.6426,2.6426,83200.0
2009-03-10 11:25:00,3.02,3.03,3.02,3.03,71200.0,2.6426,2.6513,2.6426,2.6513,71200.0
2009-03-10 11:30:00,3.03,3.03,3.03,3.03,38400.0,2.6513,2.6513,2.6513,2.6513,38400.0
2009-03-10 11:35:00,3.03,3.03,3.02,3.02,136800.0,2.6513,2.6513,2.6426,2.6426,136800.0
2009-03-10 11:40:00,3.02,3.03,3.02,3.02,34400.0,2.6426,2.6513,2.6426,2.6426,34400.0
2009-03-10 11:45:00,3.02,3.03,3.02,3.03,123200.0,2.6426,2.6513,2.6426,2.6513,123200.0
2009-03-10 11:50:00,3.03,3.03,3.03,3.03,48000.0,2.6513,2.6513,2.6513,2.6513,48000.0
2009-03-10 11:55:00,3.03,3.06,3.03,3.06,83200.0,2.6513,2.6776,2.6513,2.6776,83200.0
2009-03-10 12:00:00,3.06,3.06,3.05,3.06,80800.0,2.6776,2.6776,2.6688,2.6776,80800.0
2009-03-10 12:05:00,3.06,3.07,3.05,3.07,327200.0,2.6776,2.6863,2.6688,2.6863,327200.0
2009-03-10 12:10:00,3.07,3.07,3.07,3.07,96800.0,2.6863,2.6863,2.6863,2.6863,96800.0
2009-03-10 12:15:00,3.07,3.07,3.07,3.07,168800.0,2.6863,2.6863,2.6863,2.6863,168800.0
2009-03-10 12:20:00,3.07,3.08,3.07,3.07,134400.0,2.6863,2.6951,2.6863,2.6863,134400.0
2009-03-10 12:25:00,3.07,3.08,3.07,3.08,132800.0,2.6863,2.6951,2.6863,2.6951,132800.0
2009-03-10 12:30:00,3.08,3.08,3.07,3.08,96800.0,2.6951,2.6951,2.6863,2.6951,96800.0
2009-03-10 12:35:00,3.08,3.08,3.08,3.08,94400.0,2.6951,2.6951,2.6951,2.6951,94400.0
2009-03-10 12:40:00,3.08,3.08,3.08,3.08,105600.0,2.6951,2.6951,2.6951,2.6951,105600.0
2009-03-10 12:45:00,3.08,3.09,3.08,3.08,159200.0,2.6951,2.7038,2.6951,2.6951,159200.0
2009-03-10 12:50:00,3.08,3.09,3.08,3.08,183200.0,2.6951,2.7038,2.6951,2.6951,183200.0
2009-03-10 12:55:00,3.08,3.09,3.08,3.08,142400.0,2.6951,2.7038,2.6951,2.6951,142400.0
2009-03-10 13:00:00,3.08,3.08,3.08,3.08,114400.0,2.6951,2.6951,2.6951,2.6951,114400.0
2009-03-10 13:05:00,3.08,3.09,3.08,3.08,77600.0,2.6951,2.7038,2.6951,2.6951,77600.0
2009-03-10 13:10:00,3.08,3.09,3.08,3.08,172800.0,2.6951,2.7038,2.6951,2.6951,172800.0
2009-03-10 13:15:00,3.08,3.08,3.08,3.08,63200.0,2.6951,2.6951,2.6951,2.6951,63200.0
2009-03-10 13:20:00,3.08,3.08,3.08,3.08,71200.0,2.6951,2.6951,2.6951,2.6951,71200.0
2009-03-10 13:25:00,3.08,3.08,3.06,3.07,98400.0,2.6951,2.6951,2.6776,2.6863,98400.0
2009-03-10 13:30:00,3.07,3.08,3.06,3.08,133600.0,2.6863,2.6951,2.6776,2.6951,133600.0
2009-03-10 13:35:00,3.08,3.08,3.08,3.08,48000.0,2.6951,2.6951,2.6951,2.6951,48000.0
2009-03-10 13:40:00,3.08,3.1,3.08,3.09,183200.0,2.6951,2.7126,2.6951,2.7038,183200.0
2009-03-10 13:45:00,3.09,3.09,3.08,3.08,49600.0,2.7038,2.7038,2.6951,2.6951,49600.0
2009-03-10 13:50:00,3.08,3.08,3.08,3.08,106400.0,2.6951,2.6951,2.6951,2.6951,106400.0
2009-03-10 13:55:00,3.08,3.08,3.07,3.07,72000.0,2.6951,2.6951,2.6863,2.6863,72000.0
2009-03-10 14:00:00,3.08,3.08,3.06,3.07,140000.0,2.6951,2.6951,2.6776,2.6863,140000.0
2009-03-10 14:05:00,3.07,3.07,3.06,3.06,116000.0,2.6863,2.6863,2.6776,2.6776,116000.0
2009-03-10 14:10:00,3.06,3.07,3.06,3.06,83200.0,2.6776,2.6863,2.6776,2.6776,83200.0
2009-03-10 14:15:00,3.05,3.06,3.05,3.06,161600.0,2.6688,2.6776,2.6688,2.6776,161600.0
2009-03-10 14:20:00,3.06,3.06,3.06,3.06,65600.0,2.6776,2.6776,2.6776,2.6776,65600.0
2009-03-10 14:25:00,3.06,3.07,3.06,3.06,109600.0,2.6776,2.6863,2.6776,2.6776,109600.0
2009-03-10 14:30:00,3.06,3.08,3.06,3.07,108000.0,2.6776,2.6951,2.6776,2.6863,108000.0
2009-03-10 14:35:00,3.07,3.08,3.06,3.07,96800.0,2.6863,2.6951,2.6776,2.6863,96800.0
2009-03-10 14:40:00,3.07,3.07,3.07,3.07,73600.0,2.6863,2.6863,2.6863,2.6863,73600.0
2009-03-10 14:45:00,3.07,3.07,3.05,3.05,174400.0,2.6863,2.6863,2.6688,2.6688,174400.0
2009-03-10 14:50:00,3.05,3.07,3.05,3.07,134400.0,2.6688,2.6863,2.6688,2.6863,134400.0
2009-03-10 14:55:00,3.07,3.08,3.07,3.08,160000.0,2.6863,2.6951,2.6863,2.6951,160000.0
2009-03-10 15:00:00,3.08,3.09,3.07,3.08,156800.0,2.6951,2.7038,2.6863,2.6951,156800.0
2009-03-10 15:05:00,3.08,3.09,3.08,3.08,156000.0,2.6951,2.7038,2.6951,2.6951,156000.0
2009-03-10 15:10:00,3.08,3.09,3.08,3.08,112800.0,2.6951,2.7038,2.6951,2.6951,112800.0
2009-03-10 15:15:00,3.08,3.09,3.08,3.09,216000.0,2.6951,2.7038,2.6951,2.7038,216000.0
2009-03-10 15:20:00,3.09,3.09,3.08,3.09,224800.0,2.7038,2.7038,2.6951,2.7038,224800.0
2009-03-10 15:25:00,3.09,3.11,3.09,3.1,208800.0,2.7038,2.7213,2.7038,2.7126,208800.0
2009-03-10 15:30:00,3.1,3.11,3.1,3.1,287200.0,2.7126,2.7213,2.7126,2.7126,287200.0
2009-03-10 15:35:00,3.1,3.11,3.09,3.1,323200.0,2.7126,2.7213,2.7038,2.7126,323200.0
2009-03-10 15:40:00,3.1,3.11,3.1,3.11,532800.0,2.7126,2.7213,2.7126,2.7213,532800.0
2009-03-10 15:45:00,3.11,3.11,3.09,3.1,511200.0,2.7213,2.7213,2.7038,2.7126,511200.0
2009-03-10 15:50:00,3.1,3.11,3.1,3.11,497600.0,2.7126,2.7213,2.7126,2.7213,497600.0
2009-03-10 15:55:00,3.11,3.13,3.11,3.11,695200.0,2.7213,2.7388,2.7213,2.7213,695200.0
2009-03-11 09:30:00,3.15,3.15,3.1,3.1,169600.0,2.7563,2.7563,2.7126,2.7126,169600.0
2009-03-11 09:35:00,3.1,3.13,3.1,3.12,161600.0,2.7126,2.7388,2.7126,2.7301,161600.0
2009-03-11 09:40:00,3.12,3.12,3.1,3.11,324000.0,2.7301,2.7301,2.7126,2.7213,324000.0
2009-03-11 09:45:00,3.11,3.14,3.11,3.12,343200.0,2.7213,2.7476,2.7213,2.7301,343200.0
2009-03-11 09:50:00,3.12,3.15,3.11,3.15,352800.0,2.7301,2.7563,2.7213,2.7563,352800.0
2009-03-11 09:55:00,3.15,3.15,3.15,3.15,240800.0,2.7563,2.7563,2.7563,2.7563,240800.0
2009-03-11 10:00:00,3.15,3.17,3.15,3.15,159200.0,2.7563,2.7738,2.7563,2.7563,159200.0
2009-03-11 10:05:00,3.15,3.16,3.15,3.15,135200.0,2.7563,2.7651,2.7563,2.7563,135200.0
2009-03-11 10:10:00,3.15,3.15,3.14,3.15,96800.0,2.7563,2.7563,2.7476,2.7563,96800.0
2009-03-11 10:15:00,3.15,3.15,3.12,3.13,204800.0,2.7563,2.7563,2.7301,2.7388,204800.0
2009-03-11 10:20:00,3.13,3.15,3.13,3.14,124000.0,2.7388,2.7563,2.7388,2.7476,124000.0
2009-03-11 10:25:00,3.14,3.15,3.14,3.15,212000.0,2.7476,2.7563,2.7476,2.7563,212000.0
2009-03-11 10:30:00,3.15,3.15,3.14,3.14,104000.0,2.7563,2.7563,2.7476,2.7476,104000.0
2009-03-11 10:35:00,3.14,3.14,3.13,3.14,93600.0,2.7476,2.7476,2.7388,2.7476,93600.0
2009-03-11 10:40:00,3.14,3.15,3.13,3.15,83200.0,2.7476,2.7563,2.7388,2.7563,83200.0
2009-03-11 10:45:00,3.15,3.15,3.14,3.14,141600.0,2.7563,2.7563,2.7476,2.7476,141600.0
2009-03-11 10:50:00,3.14,3.15,3.14,3.15,171200.0,2.7476,2.7563,2.7476,2.7563,171200.0
2009-03-11 10:55:00,3.15,3.15,3.14,3.14,180000.0,2.7563,2.7563,2.7476,2.7476,180000.0
2009-03-11 11:00:00,3.15,3.15,3.15,3.15,144000.0,2.7563,2.7563,2.7563,2.7563,144000.0
2009-03-11 11:05:00,3.15,3.16,3.15,3.16,118400.0,2.7563,2.7651,2.7563,2.7651,118400.0
2009-03-11 11:10:00,3.16,3.16,3.15,3.15,102400.0,2.7651,2.7651,2.7563,2.7563,102400.0
2009-03-11 11:15:00,3.15,3.16,3.15,3.16,152800.0,2.7563,2.7651,2.7563,2.7651,152800.0
2009-03-11 11:20:00,3.16,3.16,3.15,3.16,238400.0,2.7651,2.7651,2.7563,2.7651,238400.0
2009-03-11 11:25:00,3.16,3.18,3.16,3.18,149600.0,2.7651,2.7826,2.7651,2.7826,149600.0
2009-03-11 11:30:00,3.18,3.18,3.17,3.18,181600.0,2.7826,2.7826,2.7738,2.7826,181600.0
2009-03-11 11:35:00,3.18,3.19,3.17,3.19,319200.0,2.7826,2.7913,2.7738,2.7913,319200.0
2009-03-11 11:40:00,3.19,3.19,3.18,3.19,234400.0,2.7913,2.7913,2.7826,2.7913,234400.0
2009-03-11 11:45:00,3.19,3.19,3.19,3.19,237600.0,2.7913,2.7913,2.7913,2.7913,237600.0
2009-03-11 11:50:00,3.19,3.19,3.18,3.18,195200.0,2.7913,2.7913,2.7826,2.7826,195200.0
2009-03-11 11:55:00,3.18,3.18,3.18,3.18,232000.0,2.7826,2.7826,2.7826,2.7826,232000.0
2009-03-11 12:00:00,3.18,3.18,3.17,3.17,179200.0,2.7826,2.7826,2.7738,2.7738,179200.0
2009-03-11 12:05:00,3.17,3.18,3.17,3.18,184000.0,2.7738,2.7826,2.7738,2.7826,184000.0
2009-03-11 12:10:00,3.18,3.18,3.17,3.17,223200.0,2.7826,2.7826,2.7738,2.7738,223200.0
2009-03-11 12:15:00,3.17,3.17,3.16,3.16,401600.0,2.7738,2.7738,2.7651,2.7651,401600.0
2009-03-11 12:20:00,3.16,3.16,3.15,3.16,188800.0,2.7651,2.7651,2.7563,2.7651,188800.0
2009-03-11 12:25:00,3.16,3.16,3.15,3.16,116000.0,2.7651,2.7651,2.7563,2.7651,116000.0
2009-03-11 12:30:00,3.16,3.16,3.16,3.16,120800.0,2.7651,2.7651,2.7651,2.7651,120800.0
2009-03-11 12:35:00,3.16,3.16,3.15,3.15,181600.0,2.7651,2.7651,2.7563,2.7563,181600.0
2009-03-11 12:40:00,3.15,3.17,3.15,3.16,318400.0,2.7563,2.7738,2.7563,2.7651,318400.0
2009-03-11 12:45:00,3.17,3.17,3.17,3.17,95200.0,2.7738,2.7738,2.7738,2.7738,95200.0
2009-03-11 12:50:00,3.17,3.17,3.17,3.17,205600.0,2.7738,2.7738,2.7738,2.7738,205600.0
2009-03-11 12:55:00,3.17,3.17,3.17,3.17,145600.0,2.7738,2.7738,2.7738,2.7738,145600.0
2009-03-11 13:00:00,3.17,3.17,3.16,3.16,86400.0,2.7738,2.7738,2.7651,2.7651,86400.0
2009-03-11 13:05:00,3.16,3.17,3.16,3.17,84800.0,2.7651,2.7738,2.7651,2.7738,84800.0
2009-03-11 13:10:00,3.17,3.17,3.16,3.17,188000.0,2.7738,2.7738,2.7651,2.7738,188000.0
2009-03-11 13:15:00,3.17,3.18,3.17,3.17,139200.0,2.7738,2.7826,2.7738,2.7738,139200.0
2009-03-11 13:20:00,3.17,3.18,3.17,3.18,63200.0,2.7738,2.7826,2.7738,2.7826,63200.0
2009-03-11 13:25:00,3.17,3.17,3.16,3.17,95200.0,2.7738,2.7738,2.7651,2.7738,95200.0
2009-03-11 13:30:00,3.17,3.17,3.17,3.17,179200.0,2.7738,2.7738,2.7738,2.7738,179200.0
2009-03-11 13:35:00,3.17,3.18,3.17,3.18,168800.0,2.7738,2.7826,2.7738,2.7826,168800.0
2009-03-11 13:40:00,3.18,3.19,3.18,3.18,93600.0,2.7826,2.7913,2.7826,2.7826,93600.0
2009-03-11 13:45:00,3.18,3.19,3.18,3.18,72800.0,2.7826,2.7913,2.7826,2.7826,72800.0
2009-03-11 13:50:00,3.18,3.18,3.17,3.17,92800.0,2.7826,2.7826,2.7738,2.7738,92800.0
2009-03-11 13:55:00,3.17,3.18,3.17,3.18,73600.0,2.7738,2.7826,2.7738,2.7826,73600.0
2009-03-11 14:00:00,3.18,3.19,3.18,3.18,123200.0,2.7826,2.7913,2.7826,2.7826,123200.0
2009-03-11 14:05:00,3.18,3.18,3.17,3.17,110400.0,2.7826,2.7826,2.7738,2.7738,110400.0
2009-03-11 14:10:00,3.17,3.18,3.17,3.17,258400.0,2.7738,2.7826,2.7738,2.7738,258400.0
2009-03-11 14:15:00,3.17,3.17,3.16,3.16,233600.0,2.7738,2.7738,2.7651,2.7651,233600.0
2009-03-11 14:20:00,3.16,3.17,3.16,3.16,118400.0,2.7651,2.7738,2.7651,2.7651,118400.0
2009-03-11 14:25:00,3.16,3.17,3.16,3.16,294400.0,2.7651,2.7738,2.7651,2.7651,294400.0
2009-03-11 14:30:00,3.16,3.17,3.16,3.17,174400.0,2.7651,2.7738,2.7651,2.7738,174400.0
2009-03-11 14:35:00,3.17,3.17,3.16,3.17,132000.0,2.7738,2.7738,2.7651,2.7738,132000.0
2009-03-11 14:40:00,3.17,3.18,3.16,3.18,160000.0,2.7738,2.7826,2.7651,2.7826,160000.0
2009-03-11 14:45:00,3.18,3.19,3.18,3.18,194400.0,2.7826,2.7913,2.7826,2.7826,194400.0
2009-03-11 14:50:00,3.18,3.18,3.17,3.18,121600.0,2.7826,2.7826,2.7738,2.7826,121600.0
2009-03-11 14:55:00,3.18,3.18,3.17,3.17,144800.0,2.7826,2.7826,2.7738,2.7738,144800.0
2009-03-11 15:00:00,3.17,3.18,3.17,3.18,288800.0,2.7738,2.7826,2.7738,2.7826,288800.0
2009-03-11 15:05:00,3.18,3.2,3.18,3.2,489600.0,2.7826,2.8001,2.7826,2.8001,489600.0
2009-03-11 15:10:00,3.2,3.22,3.2,3.22,450400.0,2.8001,2.8176,2.8001,2.8176,450400.0
2009-03-11 15:15:00,3.22,3.22,3.21,3.22,399200.0,2.8176,2.8176,2.8088,2.8176,399200.0
2009-03-11 15:20:00,3.22,3.24,3.22,3.23,364800.0,2.8176,2.8351,2.8176,2.8263,364800.0
2009-03-11 15:25:00,3.23,3.25,3.23,3.25,696000.0,2.8263,2.8438,2.8263,2.8438,696000.0
2009-03-11 15:30:00,3.25,3.27,3.25,3.27,884000.0,2.8438,2.8613,2.8438,2.8613,884000.0
2009-03-11 15:35:00,3.27,3.28,3.26,3.27,613600.0,2.8613,2.8701,2.8526,2.8613,613600.0
2009-03-11 15:40:00,3.27,3.28,3.27,3.27,464000.0,2.8613,2.8701,2.8613,2.8613,464000.0
2009-03-11 15:45:00,3.27,3.28,3.26,3.26,1132000.0,2.8613,2.8701,2.8526,2.8526,1132000.0
2009-03-11 15:50:00,3.26,3.26,3.25,3.25,705600.0,2.8526,2.8526,2.8438,2.8438,705600.0
2009-03-11 15:55:00,3.25,3.25,3.24,3.25,936800.0,2.8438,2.8438,2.8351,2.8438,936800.0
2009-03-12 09:30:00,3.19,3.26,3.19,3.26,120800.0,2.7913,2.8526,2.7913,2.8526,120800.0
2009-03-12 09:35:00,3.26,3.26,3.25,3.25,93600.0,2.8526,2.8526,2.8438,2.8438,93600.0
2009-03-12 09:40:00,3.25,3.25,3.22,3.23,229600.0,2.8438,2.8438,2.8176,2.8263,229600.0
2009-03-12 09:45:00,3.24,3.24,3.22,3.23,268000.0,2.8351,2.8351,2.8176,2.8263,268000.0
2009-03-12 09:50:00,3.22,3.23,3.21,3.22,117600.0,2.8176,2.8263,2.8088,2.8176,117600.0
2009-03-12 09:55:00,3.23,3.23,3.22,3.23,180000.0,2.8263,2.8263,2.8176,2.8263,180000.0
2009-03-12 10:00:00,3.23,3.25,3.23,3.24,80000.0,2.8263,2.8438,2.8263,2.8351,80000.0
2009-03-12 10:05:00,3.24,3.26,3.24,3.26,145600.0,2.8351,2.8526,2.8351,2.8526,145600.0
2009-03-12 10:10:00,3.26,3.26,3.24,3.25,199200.0,2.8526,2.8526,2.8351,2.8438,199200.0
2009-03-12 10:15:00,3.25,3.27,3.25,3.25,142400.0,2.8438,2.8613,2.8438,2.8438,142400.0
2009-03-12 10:20:00,3.25,3.28,3.25,3.27,144000.0,2.8438,2.8701,2.8438,2.8613,144000.0
2009-03-12 10:25:00,3.27,3.27,3.26,3.26,119200.0,2.8613,2.8613,2.8526,2.8526,119200.0
2009-03-12 10:30:00,3.26,3.27,3.25,3.25,156800.0,2.8526,2.8613,2.8438,2.8438,156800.0
2009-03-12 10:35:00,3.25,3.26,3.25,3.25,103200.0,2.8438,2.8526,2.8438,2.8438,103200.0
2009-03-12 10:40:00,3.25,3.28,3.25,3.28,190400.0,2.8438,2.8701,2.8438,2.8701,190400.0
2009-03-12 10:45:00,3.28,3.29,3.27,3.29,102400.0,2.8701,2.8788,2.8613,2.8788,102400.0
2009-03-12 10:50:00,3.29,3.29,3.28,3.29,147200.0,2.8788,2.8788,2.8701,2.8788,147200.0
2009-03-12 10:55:00,3.28,3.29,3.27,3.28,175200.0,2.8701,2.8788,2.8613,2.8701,175200.0
2009-03-12 11:00:00,3.28,3.28,3.27,3.27,184000.0,2.8701,2.8701,2.8613,2.8613,184000.0
2009-03-12 11:05:00,3.27,3.28,3.26,3.26,124800.0,2.8613,2.8701,2.8526,2.8526,124800.0
2009-03-12 11:10:00,3.26,3.27,3.26,3.27,208800.0,2.8526,2.8613,2.8526,2.8613,208800.0
2009-03-12 11:15:00,3.27,3.27,3.26,3.27,92000.0,2.8613,2.8613,2.8526,2.8613,92000.0
2009-03-12 11:20:00,3.27,3.27,3.25,3.25,196000.0,2.8613,2.8613,2.8438,2.8438,196000.0
2009-03-12 11:25:00,3.25,3.26,3.24,3.25,243200.0,2.8438,2.8526,2.8351,2.8438,243200.0
2009-03-12 11:30:00,3.25,3.25,3.24,3.24,198400.0,2.8438,2.8438,2.8351,2.8351,198400.0
2009-03-12 11:35:00,3.24,3.25,3.24,3.25,123200.0,2.8351,2.8438,2.8351,2.8438,123200.0
2009-03-12 11:40:00,3.25,3.27,3.25,3.27,140800.0,2.8438,2.8613,2.8438,2.8613,140800.0
2009-03-12 11:45:00,3.27,3.27,3.26,3.26,94400.0,2.8613,2.8613,2.8526,2.8526,94400.0
2009-03-12 11:50:00,3.26,3.27,3.26,3.26,154400.0,2.8526,2.8613,2.8526,2.8526,154400.0
2009-03-12 11:55:00,3.26,3.26,3.25,3.26,143200.0,2.8526,2.8526,2.8438,2.8526,143200.0
2009-03-12 12:00:00,3.26,3.26,3.25,3.25,187200.0,2.8526,2.8526,2.8438,2.8438,187200.0
2009-03-12 12:05:00,3.25,3.27,3.25,3.27,125600.0,2.8438,2.8613,2.8438,2.8613,125600.0
2009-03-12 12:10:00,3.27,3.27,3.26,3.27,81600.0,2.8613,2.8613,2.8526,2.8613,81600.0
2009-03-12 12:15:00,3.27,3.27,3.26,3.26,118400.0,2.8613,2.8613,2.8526,2.8526,118400.0
2009-03-12 12:20:00,3.26,3.27,3.26,3.26,100800.0,2.8526,2.8613,2.8526,2.8526,100800.0
2009-03-12 12:25:00,3.26,3.26,3.25,3.26,115200.0,2.8526,2.8526,2.8438,2.8526,115200.0
2009-03-12 12:30:00,3.26,3.27,3.25,3.27,161600.0,2.8526,2.8613,2.8438,2.8613,161600.0
2009-03-12 12:35:00,3.27,3.28,3.26,3.27,98400.0,2.8613,2.8701,2.8526,2.8613,98400.0
2009-03-12 12:40:00,3.27,3.28,3.27,3.28,60000.0,2.8613,2.8701,2.8613,2.8701,60000.0
2009-03-12 12:45:00,3.28,3.28,3.26,3.27,94400.0,2.8701,2.8701,2.8526,2.8613,94400.0
2009-03-12 12:50:00,3.27,3.29,3.27,3.29,120800.0,2.8613,2.8788,2.8613,2.8788,120800.0
2009-03-12 12:55:00,3.28,3.29,3.28,3.29,73600.0,2.8701,2.8788,2.8701,2.8788,73600.0
2009-03-12 13:00:00,3.29,3.29,3.27,3.28,104000.0,2.8788,2.8788,2.8613,2.8701,104000.0
2009-03-12 13:05:00,3.28,3.29,3.27,3.29,209600.0,2.8701,2.8788,2.8613,2.8788,209600.0
2009-03-12 13:10:00,3.29,3.3,3.29,3.29,82400.0,2.8788,2.8876,2.8788,2.8788,82400.0
2009-03-12 13:15:00,3.29,3.3,3.29,3.3,181600.0,2.8788,2.8876,2.8788,2.8876,181600.0
2009-03-12 13:20:00,3.29,3.3,3.29,3.29,90400.0,2.8788,2.8876,2.8788,2.8788,90400.0
2009-03-12 13:25:00,3.29,3.29,3.28,3.28,98400.0,2.8788,2.8788,2.8701,2.8701,98400.0
2009-03-12 13:30:00,3.28,3.29,3.28,3.28,90400.0,2.8701,2.8788,2.8701,2.8701,90400.0
2009-03-12 13:35:00,3.28,3.29,3.28,3.29,83200.0,2.8701,2.8788,2.8701,2.8788,83200.0
2009-03-12 13:40:00,3.29,3.29,3.29,3.29,83200.0,2.8788,2.8788,2.8788,2.8788,83200.0
2009-03-12 13:45:00,3.29,3.3,3.29,3.3,88800.0,2.8788,2.8876,2.8788,2.8876,88800.0
2009-03-12 13:50:00,3.3,3.3,3.29,3.3,159200.0,2.8876,2.8876,2.8788,2.8876,159200.0
2009-03-12 13:55:00,3.3,3.3,3.29,3.3,96000.0,2.8876,2.8876,2.8788,2.8876,96000.0
2009-03-12 14:00:00,3.3,3.31,3.3,3.3,100000.0,2.8876,2.8963,2.8876,2.8876,100000.0
2009-03-12 14:05:00,3.3,3.31,3.3,3.3,212000.0,2.8876,2.8963,2.8876,2.8876,212000.0
2009-03-12 14:10:00,3.3,3.33,3.3,3.32,200000.0,2.8876,2.9138,2.8876,2.9051,200000.0
2009-03-12 14:15:00,3.32,3.33,3.32,3.33,110400.0,2.9051,2.9138,2.9051,2.9138,110400.0
2009-03-12 14:20:00,3.33,3.33,3.32,3.32,157600.0,2.9138,2.9138,2.9051,2.9051,157600.0
2009-03-12 14:25:00,3.32,3.33,3.32,3.33,218400.0,2.9051,2.9138,2.9051,2.9138,218400.0
2009-03-12 14:30:00,3.33,3.33,3.32,3.33,144000.0,2.9138,2.9138,2.9051,2.9138,144000.0
2009-03-12 14:35:00,3.33,3.34,3.33,3.33,124800.0,2.9138,2.9226,2.9138,2.9138,124800.0
2009-03-12 14:40:00,3.33,3.34,3.33,3.34,54400.0,2.9138,2.9226,2.9138,2.9226,54400.0
2009-03-12 14:45:00,3.34,3.34,3.33,3.34,105600.0,2.9226,2.9226,2.9138,2.9226,105600.0
2009-03-12 14:50:00,3.35,3.35,3.34,3.34,101600.0,2.9313,2.9313,2.9226,2.9226,101600.0
2009-03-12 14:55:00,3.34,3.35,3.34,3.35,475200.0,2.9226,2.9313,2.9226,2.9313,475200.0
2009-03-12 15:00:00,3.35,3.35,3.35,3.35,331200.0,2.9313,2.9313,2.9313,2.9313,331200.0
2009-03-12 15:05:00,3.35,3.35,3.34,3.35,302400.0,2.9313,2.9313,2.9226,2.9313,302400.0
2009-03-12 15:10:00,3.35,3.35,3.34,3.35,323200.0,2.9313,2.9313,2.9226,2.9313,323200.0
2009-03-12 15:15:00,3.35,3.35,3.34,3.34,408000.0,2.9313,2.9313,2.9226,2.9226,408000.0
2009-03-12 15:20:00,3.34,3.34,3.33,3.33,353600.0,2.9226,2.9226,2.9138,2.9138,353600.0
2009-03-12 15:25:00,3.33,3.33,3.33,3.33,467200.0,2.9138,2.9138,2.9138,2.9138,467200.0
2009-03-12 15:30:00,3.33,3.34,3.33,3.33,492000.0,2.9138,2.9226,2.9138,2.9138,492000.0
2009-03-12 15:35:00,3.34,3.35,3.33,3.34,543200.0,2.9226,2.9313,2.9138,2.9226,543200.0
2009-03-12 15:40:00,3.34,3.35,3.34,3.35,493600.0,2.9226,2.9313,2.9226,2.9313,493600.0
2009-03-12 15:45:00,3.35,3.36,3.35,3.36,222400.0,2.9313,2.9401,2.9313,2.9401,222400.0
2009-03-12 15:50:00,3.36,3.36,3.35,3.35,390400.0,2.9401,2.9401,2.9313,2.9313,390400.0
2009-03-12 15:55:00,3.35,3.36,3.35,3.36,744000.0,2.9313,2.9401,2.9313,2.9401,744000.0
2009-03-13 09:30:00,3.37,3.39,3.37,3.37,212800.0,2.9488,2.9663,2.9488,2.9488,212800.0
2009-03-13 09:35:00,3.37,3.4,3.37,3.39,297600.0,2.9488,2.9751,2.9488,2.9663,297600.0
2009-03-13 09:40:00,3.39,3.4,3.38,3.38,557600.0,2.9663,2.9751,2.9576,2.9576,557600.0
2009-03-13 09:45:00,3.38,3.38,3.35,3.35,761600.0,2.9576,2.9576,2.9313,2.9313,761600.0
2009-03-13 09:50:00,3.35,3.36,3.34,3.36,58400.0,2.9313,2.9401,2.9226,2.9401,58400.0
2009-03-13 09:55:00,3.36,3.38,3.35,3.38,240800.0,2.9401,2.9576,2.9313,2.9576,240800.0
2009-03-13 10:00:00,3.37,3.39,3.37,3.38,92800.0,2.9488,2.9663,2.9488,2.9576,92800.0
2009-03-13 10:05:00,3.38,3.41,3.37,3.38,311200.0,2.9576,2.9838,2.9488,2.9576,311200.0
2009-03-13 10:10:00,3.38,3.38,3.37,3.37,99200.0,2.9576,2.9576,2.9488,2.9488,99200.0
2009-03-13 10:15:00,3.37,3.37,3.36,3.36,103200.0,2.9488,2.9488,2.9401,2.9401,103200.0
2009-03-13 10:20:00,3.36,3.38,3.36,3.36,87200.0,2.9401,2.9576,2.9401,2.9401,87200.0
2009-03-13 10:25:00,3.37,3.38,3.36,3.37,212000.0,2.9488,2.9576,2.9401,2.9488,212000.0
2009-03-13 10:30:00,3.37,3.38,3.37,3.38,319200.0,2.9488,2.9576,2.9488,2.9576,319200.0
2009-03-13 10:35:00,3.38,3.38,3.37,3.37,247200.0,2.9576,2.9576,2.9488,2.9488,247200.0
2009-03-13 10:40:00,3.37,3.39,3.37,3.39,124000.0,2.9488,2.9663,2.9488,2.9663,124000.0
2009-03-13 10:45:00,3.38,3.41,3.38,3.4,203200.0,2.9576,2.9838,2.9576,2.9751,203200.0
2009-03-13 10:50:00,3.4,3.4,3.37,3.38,238400.0,2.9751,2.9751,2.9488,2.9576,238400.0
2009-03-13 10:55:00,3.38,3.38,3.37,3.37,371200.0,2.9576,2.9576,2.9488,2.9488,371200.0
2009-03-13 11:00:00,3.37,3.38,3.37,3.37,260800.0,2.9488,2.9576,2.9488,2.9488,260800.0
2009-03-13 11:05:00,3.37,3.38,3.37,3.37,398400.0,2.9488,2.9576,2.9488,2.9488,398400.0
2009-03-13 11:10:00,3.36,3.36,3.35,3.35,125600.0,2.9401,2.9401,2.9313,2.9313,125600.0
2009-03-13 11:15:00,3.35,3.35,3.35,3.35,146400.0,2.9313,2.9313,2.9313,2.9313,146400.0
2009-03-13 11:20:00,3.35,3.35,3.34,3.34,121600.0,2.9313,2.9313,2.9226,2.9226,121600.0
2009-03-13 11:25:00,3.35,3.35,3.33,3.34,138400.0,2.9313,2.9313,2.9138,2.9226,138400.0
2009-03-13 11:30:00,3.34,3.34,3.31,3.31,204000.0,2.9226,2.9226,2.8963,2.8963,204000.0
2009-03-13 11:35:00,3.31,3.33,3.31,3.32,156800.0,2.8963,2.9138,2.8963,2.9051,156800.0
2009-03-13 11:40:00,3.32,3.32,3.31,3.31,148800.0,2.9051,2.9051,2.8963,2.8963,148800.0
2009-03-13 11:45:00,3.31,3.32,3.3,3.31,146400.0,2.8963,2.9051,2.8876,2.8963,146400.0
2009-03-13 11:50:00,3.31,3.31,3.3,3.3,107200.0,2.8963,2.8963,2.8876,2.8876,107200.0
2009-03-13 11:55:00,3.3,3.32,3.29,3.32,225600.0,2.8876,2.9051,2.8788,2.9051,225600.0
2009-03-13 12:00:00,3.32,3.33,3.32,3.33,163200.0,2.9051,2.9138,2.9051,2.9138,163200.0
2009-03-13 12:05:00,3.33,3.33,3.32,3.32,142400.0,2.9138,2.9138,2.9051,2.9051,142400.0
2009-03-13 12:10:00,3.32,3.33,3.32,3.32,176800.0,2.9051,2.9138,2.9051,2.9051,176800.0
2009-03-13 12:15:00,3.32,3.32,3.31,3.32,231200.0,2.9051,2.9051,2.8963,2.9051,231200.0
2009-03-13 12:20:00,3.32,3.32,3.3,3.3,776800.0,2.9051,2.9051,2.8876,2.8876,776800.0
2009-03-13 12:25:00,3.3,3.31,3.3,3.3,268800.0,2.8876,2.8963,2.8876,2.8876,268800.0
2009-03-13 12:30:00,3.3,3.32,3.3,3.31,764000.0,2.8876,2.9051,2.8876,2.8963,764000.0
2009-03-13 12:35:00,3.31,3.33,3.31,3.32,140000.0,2.8963,2.9138,2.8963,2.9051,140000.0
2009-03-13 12:40:00,3.32,3.33,3.32,3.32,134400.0,2.9051,2.9138,2.9051,2.9051,134400.0
2009-03-13 12:45:00,3.32,3.34,3.32,3.34,205600.0,2.9051,2.9226,2.9051,2.9226,205600.0
2009-03-13 12:50:00,3.34,3.34,3.33,3.34,226400.0,2.9226,2.9226,2.9138,2.9226,226400.0
2009-03-13 12:55:00,3.34,3.34,3.33,3.34,172800.0,2.9226,2.9226,2.9138,2.9226,172800.0
2009-03-13 13:00:00,3.34,3.34,3.33,3.34,159200.0,2.9226,2.9226,2.9138,2.9226,159200.0
2009-03-13 13:05:00,3.34,3.34,3.34,3.34,228000.0,2.9226,2.9226,2.9226,2.9226,228000.0
2009-03-13 13:10:00,3.34,3.34,3.33,3.34,127200.0,2.9226,2.9226,2.9138,2.9226,127200.0
2009-03-13 13:15:00,3.34,3.35,3.33,3.35,148000.0,2.9226,2.9313,2.9138,2.9313,148000.0
2009-03-13 13:20:00,3.35,3.35,3.34,3.35,165600.0,2.9313,2.9313,2.9226,2.9313,165600.0
2009-03-13 13:25:00,3.35,3.35,3.35,3.35,216800.0,2.9313,2.9313,2.9313,2.9313,216800.0
2009-03-13 13:30:00,3.35,3.35,3.35,3.35,88000.0,2.9313,2.9313,2.9313,2.9313,88000.0
2009-03-13 13:35:00,3.35,3.35,3.33,3.34,172800.0,2.9313,2.9313,2.9138,2.9226,172800.0
2009-03-13 13:40:00,3.34,3.34,3.34,3.34,169600.0,2.9226,2.9226,2.9226,2.9226,169600.0
2009-03-13 13:45:00,3.34,3.34,3.33,3.34,129600.0,2.9226,2.9226,2.9138,2.9226,129600.0
2009-03-13 13:50:00,3.34,3.35,3.34,3.34,122400.0,2.9226,2.9313,2.9226,2.9226,122400.0
2009-03-13 13:55:00,3.34,3.35,3.31,3.34,168000.0,2.9226,2.9313,2.8963,2.9226,168000.0
2009-03-13 14:00:00,3.34,3.35,3.34,3.34,204800.0,2.9226,2.9313,2.9226,2.9226,204800.0
2009-03-13 14:05:00,3.34,3.35,3.34,3.35,185600.0,2.9226,2.9313,2.9226,2.9313,185600.0
2009-03-13 14:10:00,3.35,3.35,3.34,3.34,151200.0,2.9313,2.9313,2.9226,2.9226,151200.0
2009-03-13 14:15:00,3.34,3.34,3.32,3.33,196000.0,2.9226,2.9226,2.9051,2.9138,196000.0
2009-03-13 14:20:00,3.33,3.33,3.32,3.32,222400.0,2.9138,2.9138,2.9051,2.9051,222400.0
2009-03-13 14:25:00,3.32,3.32,3.32,3.32,245600.0,2.9051,2.9051,2.9051,2.9051,245600.0
2009-03-13 14:30:00,3.32,3.34,3.32,3.34,274400.0,2.9051,2.9226,2.9051,2.9226,274400.0
2009-03-13 14:35:00,3.34,3.35,3.34,3.34,155200.0,2.9226,2.9313,2.9226,2.9226,155200.0
2009-03-13 14:40:00,3.34,3.35,3.34,3.34,219200.0,2.9226,2.9313,2.9226,2.9226,219200.0
2009-03-13 14:45:00,3.34,3.36,3.34,3.35,224000.0,2.9226,2.9401,2.9226,2.9313,224000.0
2009-03-13 14:50:00,3.35,3.35,3.35,3.35,168800.0,2.9313,2.9313,2.9313,2.9313,168800.0
2009-03-13 14:55:00,3.35,3.35,3.34,3.34,234400.0,2.9313,2.9313,2.9226,2.9226,234400.0
2009-03-13 15:00:00,3.34,3.35,3.34,3.35,224800.0,2.9226,2.9313,2.9226,2.9313,224800.0
2009-03-13 15:05:00,3.35,3.35,3.34,3.35,210400.0,2.9313,2.9313,2.9226,2.9313,210400.0
2009-03-13 15:10:00,3.35,3.35,3.34,3.34,219200.0,2.9313,2.9313,2.9226,2.9226,219200.0
2009-03-13 15:15:00,3.34,3.36,3.34,3.35,300000.0,2.9226,2.9401,2.9226,2.9313,300000.0
2009-03-13 15:20:00,3.35,3.36,3.35,3.36,336000.0,2.9313,2.9401,2.9313,2.9401,336000.0
2009-03-13 15:25:00,3.36,3.36,3.35,3.35,295200.0,2.9401,2.9401,2.9313,2.9313,295200.0
2009-03-13 15:30:00,3.35,3.35,3.34,3.35,431200.0,2.9313,2.9313,2.9226,2.9313,431200.0
2009-03-13 15:35:00,3.35,3.35,3.34,3.35,340800.0,2.9313,2.9313,2.9226,2.9313,340800.0
2009-03-13 15:40:00,3.35,3.36,3.35,3.36,431200.0,2.9313,2.9401,2.9313,2.9401,431200.0
2009-03-13 15:45:00,3.36,3.36,3.35,3.35,537600.0,2.9401,2.9401,2.9313,2.9313,537600.0
2009-03-13 15:50:00,3.35,3.36,3.35,3.36,632000.0,2.9313,2.9401,2.9313,2.9401,632000.0
2009-03-13 15:55:00,3.36,3.36,3.35,3.36,947200.0,2.9401,2.9401,2.9313,2.9401,947200.0
2009-03-16 09:30:00,3.44,3.44,3.33,3.35,292800.0,3.0101,3.0101,2.9138,2.9313,292800.0
2009-03-16 09:35:00,3.36,3.38,3.35,3.37,816000.0,2.9401,2.9576,2.9313,2.9488,816000.0
2009-03-16 09:40:00,3.36,3.39,3.36,3.36,317600.0,2.9401,2.9663,2.9401,2.9401,317600.0
2009-03-16 09:45:00,3.36,3.36,3.34,3.36,171200.0,2.9401,2.9401,2.9226,2.9401,171200.0
2009-03-16 09:50:00,3.35,3.38,3.35,3.38,180000.0,2.9313,2.9576,2.9313,2.9576,180000.0
2009-03-16 09:55:00,3.38,3.39,3.36,3.38,208000.0,2.9576,2.9663,2.9401,2.9576,208000.0
2009-03-16 10:00:00,3.37,3.38,3.36,3.36,136000.0,2.9488,2.9576,2.9401,2.9401,136000.0
2009-03-16 10:05:00,3.36,3.36,3.35,3.36,132000.0,2.9401,2.9401,2.9313,2.9401,132000.0
2009-03-16 10:10:00,3.36,3.36,3.34,3.34,57600.0,2.9401,2.9401,2.9226,2.9226,57600.0
2009-03-16 10:15:00,3.35,3.35,3.34,3.35,35200.0,2.9313,2.9313,2.9226,2.9313,35200.0
2009-03-16 10:20:00,3.34,3.35,3.33,3.34,115200.0,2.9226,2.9313,2.9138,2.9226,115200.0
2009-03-16 10:25:00,3.34,3.34,3.33,3.33,94400.0,2.9226,2.9226,2.9138,2.9138,94400.0
2009-03-16 10:30:00,3.33,3.37,3.33,3.36,301600.0,2.9138,2.9488,2.9138,2.9401,301600.0
2009-03-16 10:35:00,3.36,3.36,3.35,3.35,108000.0,2.9401,2.9401,2.9313,2.9313,108000.0
2009-03-16 10:40:00,3.35,3.36,3.35,3.36,129600.0,2.9313,2.9401,2.9313,2.9401,129600.0
2009-03-16 10:45:00,3.36,3.37,3.36,3.37,83200.0,2.9401,2.9488,2.9401,2.9488,83200.0
2009-03-16 10:50:00,3.37,3.37,3.36,3.36,93600.0,2.9488,2.9488,2.9401,2.9401,93600.0
2009-03-16 10:55:00,3.36,3.37,3.35,3.35,92000.0,2.9401,2.9488,2.9313,2.9313,92000.0
2009-03-16 11:00:00,3.35,3.36,3.35,3.36,58400.0,2.9313,2.9401,2.9313,2.9401,58400.0
2009-03-16 11:05:00,3.36,3.37,3.36,3.36,138400.0,2.9401,2.9488,2.9401,2.9401,138400.0
2009-03-16 11:10:00,3.36,3.37,3.36,3.36,62400.0,2.9401,2.9488,2.9401,2.9401,62400.0
2009-03-16 11:15:00,3.36,3.37,3.36,3.37,79200.0,2.9401,2.9488,2.9401,2.9488,79200.0
2009-03-16 11:20:00,3.37,3.39,3.37,3.39,129600.0,2.9488,2.9663,2.9488,2.9663,129600.0
2009-03-16 11:25:00,3.39,3.4,3.38,3.38,112800.0,2.9663,2.9751,2.9576,2.9576,112800.0
2009-03-16 11:30:00,3.38,3.38,3.37,3.38,110400.0,2.9576,2.9576,2.9488,2.9576,110400.0
2009-03-16 11:35:00,3.38,3.38,3.38,3.38,224800.0,2.9576,2.9576,2.9576,2.9576,224800.0
2009-03-16 11:40:00,3.38,3.39,3.38,3.38,168800.0,2.9576,2.9663,2.9576,2.9576,168800.0
2009-03-16 11:45:00,3.38,3.38,3.38,3.38,112000.0,2.9576,2.9576,2.9576,2.9576,112000.0
2009-03-16 11:50:00,3.38,3.38,3.38,3.38,120800.0,2.9576,2.9576,2.9576,2.9576,120800.0
2009-03-16 11:55:00,3.38,3.38,3.38,3.38,86400.0,2.9576,2.9576,2.9576,2.9576,86400.0
2009-03-16 12:00:00,3.38,3.38,3.38,3.38,97600.0,2.9576,2.9576,2.9576,2.9576,97600.0
2009-03-16 12:05:00,3.38,3.38,3.38,3.38,218400.0,2.9576,2.9576,2.9576,2.9576,218400.0
2009-03-16 12:10:00,3.38,3.38,3.38,3.38,184000.0,2.9576,2.9576,2.9576,2.9576,184000.0
2009-03-16 12:15:00,3.38,3.38,3.37,3.38,91200.0,2.9576,2.9576,2.9488,2.9576,91200.0
2009-03-16 12:20:00,3.37,3.38,3.37,3.38,115200.0,2.9488,2.9576,2.9488,2.9576,115200.0
2009-03-16 12:25:00,3.38,3.38,3.37,3.38,87200.0,2.9576,2.9576,2.9488,2.9576,87200.0
2009-03-16 12:30:00,3.38,3.39,3.38,3.38,176800.0,2.9576,2.9663,2.9576,2.9576,176800.0
2009-03-16 12:35:00,3.38,3.39,3.38,3.39,252000.0,2.9576,2.9663,2.9576,2.9663,252000.0
2009-03-16 12:40:00,3.39,3.39,3.39,3.39,87200.0,2.9663,2.9663,2.9663,2.9663,87200.0
2009-03-16 12:45:00,3.39,3.4,3.39,3.4,185600.0,2.9663,2.9751,2.9663,2.9751,185600.0
2009-03-16 12:50:00,3.4,3.4,3.39,3.4,154400.0,2.9751,2.9751,2.9663,2.9751,154400.0
2009-03-16 12:55:00,3.4,3.41,3.4,3.41,166400.0,2.9751,2.9838,2.9751,2.9838,166400.0
2009-03-16 13:00:00,3.41,3.41,3.4,3.4,164000.0,2.9838,2.9838,2.9751,2.9751,164000.0
2009-03-16 13:05:00,3.4,3.4,3.39,3.4,161600.0,2.9751,2.9751,2.9663,2.9751,161600.0
2009-03-16 13:10:00,3.4,3.4,3.39,3.39,122400.0,2.9751,2.9751,2.9663,2.9663,122400.0
2009-03-16 13:15:00,3.39,3.39,3.38,3.39,150400.0,2.9663,2.9663,2.9576,2.9663,150400.0
2009-03-16 13:20:00,3.39,3.39,3.38,3.38,93600.0,2.9663,2.9663,2.9576,2.9576,93600.0
2009-03-16 13:25:00,3.38,3.39,3.38,3.39,120800.0,2.9576,2.9663,2.9576,2.9663,120800.0
2009-03-16 13:30:00,3.39,3.39,3.38,3.38,94400.0,2.9663,2.9663,2.9576,2.9576,94400.0
2009-03-16 13:35:00,3.38,3.39,3.38,3.39,85600.0,2.9576,2.9663,2.9576,2.9663,85600.0
2009-03-16 13:40:00,3.39,3.39,3.39,3.39,92800.0,2.9663,2.9663,2.9663,2.9663,92800.0
2009-03-16 13:45:00,3.4,3.4,3.39,3.39,67200.0,2.9751,2.9751,2.9663,2.9663,67200.0
2009-03-16 13:50:00,3.4,3.4,3.38,3.38,396000.0,2.9751,2.9751,2.9576,2.9576,396000.0
2009-03-16 13:55:00,3.38,3.38,3.37,3.38,97600.0,2.9576,2.9576,2.9488,2.9576,97600.0
2009-03-16 14:00:00,3.38,3.38,3.37,3.38,92800.0,2.9576,2.9576,2.9488,2.9576,92800.0
2009-03-16 14:05:00,3.38,3.38,3.37,3.38,156800.0,2.9576,2.9576,2.9488,2.9576,156800.0
2009-03-16 14:10:00,3.38,3.38,3.38,3.38,143200.0,2.9576,2.9576,2.9576,2.9576,143200.0
2009-03-16 14:15:00,3.38,3.38,3.38,3.38,168000.0,2.9576,2.9576,2.9576,2.9576,168000.0
2009-03-16 14:20:00,3.38,3.38,3.37,3.37,249600.0,2.9576,2.9576,2.9488,2.9488,249600.0
2009-03-16 14:25:00,3.37,3.38,3.37,3.37,193600.0,2.9488,2.9576,2.9488,2.9488,193600.0
2009-03-16 14:30:00,3.38,3.38,3.37,3.37,189600.0,2.9576,2.9576,2.9488,2.9488,189600.0
2009-03-16 14:35:00,3.37,3.38,3.37,3.37,237600.0,2.9488,2.9576,2.9488,2.9488,237600.0
2009-03-16 14:40:00,3.37,3.39,3.37,3.39,258400.0,2.9488,2.9663,2.9488,2.9663,258400.0
2009-03-16 14:45:00,3.39,3.39,3.38,3.38,200000.0,2.9663,2.9663,2.9576,2.9576,200000.0
2009-03-16 14:50:00,3.39,3.39,3.38,3.38,231200.0,2.9663,2.9663,2.9576,2.9576,231200.0
2009-03-16 14:55:00,3.38,3.38,3.37,3.37,254400.0,2.9576,2.9576,2.9488,2.9488,254400.0
2009-03-16 15:00:00,3.37,3.38,3.37,3.37,403200.0,2.9488,2.9576,2.9488,2.9488,403200.0
2009-03-16 15:05:00,3.37,3.38,3.36,3.37,338400.0,2.9488,2.9576,2.9401,2.9488,338400.0
2009-03-16 15:10:00,3.37,3.37,3.36,3.37,311200.0,2.9488,2.9488,2.9401,2.9488,311200.0
2009-03-16 15:15:00,3.37,3.37,3.36,3.37,327200.0,2.9488,2.9488,2.9401,2.9488,327200.0
2009-03-16 15:20:00,3.37,3.37,3.36,3.37,340000.0,2.9488,2.9488,2.9401,2.9488,340000.0
2009-03-16 15:25:00,3.37,3.37,3.36,3.37,379200.0,2.9488,2.9488,2.9401,2.9488,379200.0
2009-03-16 15:30:00,3.37,3.37,3.37,3.37,384000.0,2.9488,2.9488,2.9488,2.9488,384000.0
2009-03-16 15:35:00,3.37,3.37,3.35,3.36,280000.0,2.9488,2.9488,2.9313,2.9401,280000.0
2009-03-16 15:40:00,3.35,3.36,3.34,3.35,544800.0,2.9313,2.9401,2.9226,2.9313,544800.0
2009-03-16 15:45:00,3.35,3.35,3.34,3.35,468800.0,2.9313,2.9313,2.9226,2.9313,468800.0
2009-03-16 15:50:00,3.35,3.35,3.34,3.35,462400.0,2.9313,2.9313,2.9226,2.9313,462400.0
2009-03-16 15:55:00,3.35,3.35,3.34,3.35,584800.0,2.9313,2.9313,2.9226,2.9313,584800.0
2009-03-17 09:30:00,3.34,3.38,3.34,3.38,406400.0,2.9226,2.9576,2.9226,2.9576,406400.0
2009-03-17 09:35:00,3.37,3.37,3.34,3.34,64000.0,2.9488,2.9488,2.9226,2.9226,64000.0
2009-03-17 09:40:00,3.34,3.34,3.33,3.34,103200.0,2.9226,2.9226,2.9138,2.9226,103200.0
2009-03-17 09:45:00,3.34,3.35,3.33,3.35,224800.0,2.9226,2.9313,2.9138,2.9313,224800.0
2009-03-17 09:50:00,3.34,3.35,3.34,3.35,105600.0,2.9226,2.9313,2.9226,2.9313,105600.0
2009-03-17 09:55:00,3.35,3.37,3.34,3.34,132800.0,2.9313,2.9488,2.9226,2.9226,132800.0
2009-03-17 10:00:00,3.34,3.37,3.34,3.36,126400.0,2.9226,2.9488,2.9226,2.9401,126400.0
2009-03-17 10:05:00,3.36,3.36,3.34,3.35,60800.0,2.9401,2.9401,2.9226,2.9313,60800.0
2009-03-17 10:10:00,3.35,3.35,3.33,3.34,106400.0,2.9313,2.9313,2.9138,2.9226,106400.0
2009-03-17 10:15:00,3.34,3.35,3.33,3.34,63200.0,2.9226,2.9313,2.9138,2.9226,63200.0
2009-03-17 10:20:00,3.34,3.35,3.33,3.34,49600.0,2.9226,2.9313,2.9138,2.9226,49600.0
2009-03-17 10:25:00,3.34,3.34,3.33,3.33,75200.0,2.9226,2.9226,2.9138,2.9138,75200.0
2009-03-17 10:30:00,3.34,3.34,3.33,3.33,298400.0,2.9226,2.9226,2.9138,2.9138,298400.0
2009-03-17 10:35:00,3.33,3.34,3.33,3.34,40800.0,2.9138,2.9226,2.9138,2.9226,40800.0
2009-03-17 10:40:00,3.34,3.35,3.33,3.35,85600.0,2.9226,2.9313,2.9138,2.9313,85600.0
2009-03-17 10:45:00,3.35,3.37,3.35,3.37,80000.0,2.9313,2.9488,2.9313,2.9488,80000.0
2009-03-17 10:50:00,3.37,3.37,3.35,3.36,74400.0,2.9488,2.9488,2.9313,2.9401,74400.0
2009-03-17 10:55:00,3.36,3.36,3.35,3.35,58400.0,2.9401,2.9401,2.9313,2.9313,58400.0
2009-03-17 11:00:00,3.35,3.35,3.33,3.33,159200.0,2.9313,2.9313,2.9138,2.9138,159200.0
2009-03-17 11:05:00,3.33,3.34,3.33,3.34,68800.0,2.9138,2.9226,2.9138,2.9226,68800.0
2009-03-17 11:10:00,3.34,3.34,3.33,3.33,201600.0,2.9226,2.9226,2.9138,2.9138,201600.0
2009-03-17 11:15:00,3.33,3.34,3.32,3.32,96000.0,2.9138,2.9226,2.9051,2.9051,96000.0
2009-03-17 11:20:00,3.32,3.34,3.32,3.33,176800.0,2.9051,2.9226,2.9051,2.9138,176800.0
2009-03-17 11:25:00,3.33,3.33,3.33,3.33,53600.0,2.9138,2.9138,2.9138,2.9138,53600.0
2009-03-17 11:30:00,3.33,3.33,3.32,3.32,68000.0,2.9138,2.9138,2.9051,2.9051,68000.0
2009-03-17 11:35:00,3.33,3.33,3.33,3.33,47200.0,2.9138,2.9138,2.9138,2.9138,47200.0
2009-03-17 11:40:00,3.32,3.35,3.32,3.35,130400.0,2.9051,2.9313,2.9051,2.9313,130400.0
2009-03-17 11:45:00,3.35,3.35,3.35,3.35,76000.0,2.9313,2.9313,2.9313,2.9313,76000.0
2009-03-17 11:50:00,3.35,3.36,3.35,3.36,70400.0,2.9313,2.9401,2.9313,2.9401,70400.0
2009-03-17 11:55:00,3.35,3.36,3.35,3.36,54400.0,2.9313,2.9401,2.9313,2.9401,54400.0
2009-03-17 12:00:00,3.36,3.37,3.36,3.37,236800.0,2.9401,2.9488,2.9401,2.9488,236800.0
2009-03-17 12:05:00,3.37,3.37,3.35,3.36,266400.0,2.9488,2.9488,2.9313,2.9401,266400.0
2009-03-17 12:10:00,3.36,3.37,3.36,3.37,199200.0,2.9401,2.9488,2.9401,2.9488,199200.0
2009-03-17 12:15:00,3.37,3.38,3.36,3.38,92800.0,2.9488,2.9576,2.9401,2.9576,92800.0
2009-03-17 12:20:00,3.38,3.38,3.38,3.38,92000.0,2.9576,2.9576,2.9576,2.9576,92000.0
2009-03-17 12:25:00,3.38,3.38,3.37,3.38,312800.0,2.9576,2.9576,2.9488,2.9576,312800.0
2009-03-17 12:30:00,3.38,3.38,3.37,3.37,48000.0,2.9576,2.9576,2.9488,2.9488,48000.0
2009-03-17 12:35:00,3.37,3.38,3.37,3.38,136800.0,2.9488,2.9576,2.9488,2.9576,136800.0
2009-03-17 12:40:00,3.38,3.38,3.37,3.37,184000.0,2.9576,2.9576,2.9488,2.9488,184000.0
2009-03-17 12:45:00,3.37,3.38,3.37,3.37,86400.0,2.9488,2.9576,2.9488,2.9488,86400.0
2009-03-17 12:50:00,3.37,3.38,3.37,3.38,59200.0,2.9488,2.9576,2.9488,2.9576,59200.0
2009-03-17 12:55:00,3.38,3.38,3.37,3.38,94400.0,2.9576,2.9576,2.9488,2.9576,94400.0
2009-03-17 13:00:00,3.38,3.38,3.38,3.38,83200.0,2.9576,2.9576,2.9576,2.9576,83200.0
2009-03-17 13:05:00,3.38,3.38,3.37,3.38,32800.0,2.9576,2.9576,2.9488,2.9576,32800.0
2009-03-17 13:10:00,3.38,3.38,3.38,3.38,32000.0,2.9576,2.9576,2.9576,2.9576,32000.0
2009-03-17 13:15:00,3.38,3.39,3.38,3.39,76800.0,2.9576,2.9663,2.9576,2.9663,76800.0
2009-03-17 13:20:00,3.39,3.4,3.39,3.4,41600.0,2.9663,2.9751,2.9663,2.9751,41600.0
2009-03-17 13:25:00,3.4,3.41,3.39,3.39,303200.0,2.9751,2.9838,2.9663,2.9663,303200.0
2009-03-17 13:30:00,3.39,3.4,3.39,3.4,150400.0,2.9663,2.9751,2.9663,2.9751,150400.0
2009-03-17 13:35:00,3.4,3.42,3.4,3.41,224000.0,2.9751,2.9926,2.9751,2.9838,224000.0
2009-03-17 13:40:00,3.41,3.41,3.4,3.4,40000.0,2.9838,2.9838,2.9751,2.9751,40000.0
2009-03-17 13:45:00,3.4,3.4,3.39,3.39,124000.0,2.9751,2.9751,2.9663,2.9663,124000.0
2009-03-17 13:50:00,3.39,3.39,3.38,3.39,140800.0,2.9663,2.9663,2.9576,2.9663,140800.0
2009-03-17 13:55:00,3.39,3.39,3.38,3.38,60800.0,2.9663,2.9663,2.9576,2.9576,60800.0
2009-03-17 14:00:00,3.38,3.38,3.37,3.37,270400.0,2.9576,2.9576,2.9488,2.9488,270400.0
2009-03-17 14:05:00,3.37,3.38,3.37,3.37,232800.0,2.9488,2.9576,2.9488,2.9488,232800.0
2009-03-17 14:10:00,3.37,3.38,3.37,3.37,123200.0,2.9488,2.9576,2.9488,2.9488,123200.0
2009-03-17 14:15:00,3.37,3.39,3.37,3.37,304000.0,2.9488,2.9663,2.9488,2.9488,304000.0
2009-03-17 14:20:00,3.37,3.38,3.37,3.38,160000.0,2.9488,2.9576,2.9488,2.9576,160000.0
2009-03-17 14:25:00,3.38,3.38,3.35,3.36,140800.0,2.9576,2.9576,2.9313,2.9401,140800.0
2009-03-17 14:30:00,3.36,3.37,3.36,3.36,80000.0,2.9401,2.9488,2.9401,2.9401,80000.0
2009-03-17 14:35:00,3.36,3.37,3.36,3.37,217600.0,2.9401,2.9488,2.9401,2.9488,217600.0
2009-03-17 14:40:00,3.37,3.39,3.37,3.38,106400.0,2.9488,2.9663,2.9488,2.9576,106400.0
2009-03-17 14:45:00,3.38,3.38,3.38,3.38,128800.0,2.9576,2.9576,2.9576,2.9576,128800.0
2009-03-17 14:50:00,3.38,3.38,3.38,3.38,221600.0,2.9576,2.9576,2.9576,2.9576,221600.0
2009-03-17 14:55:00,3.38,3.38,3.37,3.37,216800.0,2.9576,2.9576,2.9488,2.9488,216800.0
2009-03-17 15:00:00,3.37,3.39,3.37,3.38,148800.0,2.9488,2.9663,2.9488,2.9576,148800.0
2009-03-17 15:05:00,3.38,3.4,3.38,3.4,181600.0,2.9576,2.9751,2.9576,2.9751,181600.0
2009-03-17 15:10:00,3.4,3.4,3.39,3.4,192800.0,2.9751,2.9751,2.9663,2.9751,192800.0
2009-03-17 15:15:00,3.39,3.4,3.39,3.4,299200.0,2.9663,2.9751,2.9663,2.9751,299200.0
2009-03-17 15:20:00,3.4,3.41,3.39,3.4,172800.0,2.9751,2.9838,2.9663,2.9751,172800.0
2009-03-17 15:25:00,3.4,3.4,3.39,3.4,222400.0,2.9751,2.9751,2.9663,2.9751,222400.0
2009-03-17 15:30:00,3.4,3.4,3.38,3.39,264800.0,2.9751,2.9751,2.9576,2.9663,264800.0
2009-03-17 15:35:00,3.39,3.39,3.38,3.39,179200.0,2.9663,2.9663,2.9576,2.9663,179200.0
2009-03-17 15:40:00,3.39,3.41,3.39,3.41,218400.0,2.9663,2.9838,2.9663,2.9838,218400.0
2009-03-17 15:45:00,3.41,3.41,3.4,3.4,224800.0,2.9838,2.9838,2.9751,2.9751,224800.0
2009-03-17 15:50:00,3.4,3.42,3.4,3.42,439200.0,2.9751,2.9926,2.9751,2.9926,439200.0
2009-03-17 15:55:00,3.41,3.42,3.41,3.42,976800.0,2.9838,2.9926,2.9838,2.9926,976800.0
2009-03-18 09:30:00,3.41,3.41,3.4,3.41,188000.0,2.9838,2.9838,2.9751,2.9838,188000.0
2009-03-18 09:35:00,3.41,3.42,3.4,3.4,308000.0,2.9838,2.9926,2.9751,2.9751,308000.0
2009-03-18 09:40:00,3.4,3.4,3.38,3.4,124800.0,2.9751,2.9751,2.9576,2.9751,124800.0
2009-03-18 09:45:00,3.4,3.41,3.39,3.39,188800.0,2.9751,2.9838,2.9663,2.9663,188800.0
2009-03-18 09:50:00,3.39,3.39,3.36,3.37,248000.0,2.9663,2.9663,2.9401,2.9488,248000.0
2009-03-18 09:55:00,3.37,3.38,3.37,3.37,79200.0,2.9488,2.9576,2.9488,2.9488,79200.0
2009-03-18 10:00:00,3.37,3.38,3.37,3.37,95200.0,2.9488,2.9576,2.9488,2.9488,95200.0
2009-03-18 10:05:00,3.37,3.39,3.37,3.38,150400.0,2.9488,2.9663,2.9488,2.9576,150400.0
2009-03-18 10:10:00,3.38,3.38,3.37,3.38,275200.0,2.9576,2.9576,2.9488,2.9576,275200.0
2009-03-18 10:15:00,3.38,3.38,3.37,3.37,154400.0,2.9576,2.9576,2.9488,2.9488,154400.0
2009-03-18 10:20:00,3.37,3.38,3.37,3.37,185600.0,2.9488,2.9576,2.9488,2.9488,185600.0
2009-03-18 10:25:00,3.37,3.38,3.37,3.37,40800.0,2.9488,2.9576,2.9488,2.9488,40800.0
2009-03-18 10:30:00,3.37,3.38,3.36,3.36,100800.0,2.9488,2.9576,2.9401,2.9401,100800.0
2009-03-18 10:35:00,3.36,3.36,3.35,3.36,63200.0,2.9401,2.9401,2.9313,2.9401,63200.0
2009-03-18 10:40:00,3.36,3.36,3.35,3.36,450400.0,2.9401,2.9401,2.9313,2.9401,450400.0
2009-03-18 10:45:00,3.36,3.37,3.36,3.37,50400.0,2.9401,2.9488,2.9401,2.9488,50400.0
2009-03-18 10:50:00,3.37,3.38,3.36,3.38,295200.0,2.9488,2.9576,2.9401,2.9576,295200.0
2009-03-18 10:55:00,3.38,3.39,3.37,3.39,52800.0,2.9576,2.9663,2.9488,2.9663,52800.0
2009-03-18 11:00:00,3.4,3.4,3.39,3.39,72800.0,2.9751,2.9751,2.9663,2.9663,72800.0
2009-03-18 11:05:00,3.4,3.4,3.4,3.4,195200.0,2.9751,2.9751,2.9751,2.9751,195200.0
2009-03-18 11:10:00,3.4,3.41,3.39,3.4,157600.0,2.9751,2.9838,2.9663,2.9751,157600.0
2009-03-18 11:15:00,3.4,3.42,3.4,3.42,247200.0,2.9751,2.9926,2.9751,2.9926,247200.0
2009-03-18 11:20:00,3.42,3.42,3.4,3.4,308000.0,2.9926,2.9926,2.9751,2.9751,308000.0
2009-03-18 11:25:00,3.4,3.4,3.4,3.4,147200.0,2.9751,2.9751,2.9751,2.9751,147200.0
2009-03-18 11:30:00,3.4,3.41,3.4,3.4,177600.0,2.9751,2.9838,2.9751,2.9751,177600.0
2009-03-18 11:35:00,3.4,3.4,3.37,3.38,184800.0,2.9751,2.9751,2.9488,2.9576,184800.0
2009-03-18 11:40:00,3.38,3.39,3.38,3.39,100800.0,2.9576,2.9663,2.9576,2.9663,100800.0
2009-03-18 11:45:00,3.39,3.4,3.39,3.39,179200.0,2.9663,2.9751,2.9663,2.9663,179200.0
2009-03-18 11:50:00,3.39,3.39,3.39,3.39,177600.0,2.9663,2.9663,2.9663,2.9663,177600.0
2009-03-18 11:55:00,3.39,3.39,3.38,3.39,281600.0,2.9663,2.9663,2.9576,2.9663,281600.0
2009-03-18 12:00:00,3.39,3.42,3.39,3.41,136800.0,2.9663,2.9926,2.9663,2.9838,136800.0
2009-03-18 12:05:00,3.41,3.41,3.41,3.41,117600.0,2.9838,2.9838,2.9838,2.9838,117600.0
2009-03-18 12:10:00,3.4,3.41,3.4,3.4,60000.0,2.9751,2.9838,2.9751,2.9751,60000.0
2009-03-18 12:15:00,3.41,3.41,3.4,3.41,85600.0,2.9838,2.9838,2.9751,2.9838,85600.0
2009-03-18 12:20:00,3.41,3.41,3.41,3.41,137600.0,2.9838,2.9838,2.9838,2.9838,137600.0
2009-03-18 12:25:00,3.41,3.41,3.41,3.41,109600.0,2.9838,2.9838,2.9838,2.9838,109600.0
2009-03-18 12:30:00,3.41,3.42,3.41,3.42,211200.0,2.9838,2.9926,2.9838,2.9926,211200.0
2009-03-18 12:35:00,3.42,3.42,3.41,3.42,125600.0,2.9926,2.9926,2.9838,2.9926,125600.0
2009-03-18 12:40:00,3.42,3.42,3.41,3.42,168800.0,2.9926,2.9926,2.9838,2.9926,168800.0
2009-03-18 12:45:00,3.42,3.42,3.42,3.42,114400.0,2.9926,2.9926,2.9926,2.9926,114400.0
2009-03-18 12:50:00,3.42,3.42,3.4,3.41,112000.0,2.9926,2.9926,2.9751,2.9838,112000.0
2009-03-18 12:55:00,3.42,3.43,3.41,3.42,235200.0,2.9926,3.0013,2.9838,2.9926,235200.0
2009-03-18 13:00:00,3.42,3.43,3.42,3.42,95200.0,2.9926,3.0013,2.9926,2.9926,95200.0
2009-03-18 13:05:00,3.42,3.43,3.42,3.42,97600.0,2.9926,3.0013,2.9926,2.9926,97600.0
2009-03-18 13:10:00,3.42,3.43,3.42,3.43,76000.0,2.9926,3.0013,2.9926,3.0013,76000.0
2009-03-18 13:15:00,3.43,3.43,3.42,3.42,77600.0,3.0013,3.0013,2.9926,2.9926,77600.0
2009-03-18 13:20:00,3.42,3.43,3.42,3.42,47200.0,2.9926,3.0013,2.9926,2.9926,47200.0
2009-03-18 13:25:00,3.42,3.43,3.42,3.43,68000.0,2.9926,3.0013,2.9926,3.0013,68000.0
2009-03-18 13:30:00,3.43,3.43,3.43,3.43,93600.0,3.0013,3.0013,3.0013,3.0013,93600.0
2009-03-18 13:35:00,3.43,3.43,3.42,3.42,98400.0,3.0013,3.0013,2.9926,2.9926,98400.0
2009-03-18 13:40:00,3.42,3.44,3.42,3.43,117600.0,2.9926,3.0101,2.9926,3.0013,117600.0
2009-03-18 13:45:00,3.43,3.43,3.42,3.43,216800.0,3.0013,3.0013,2.9926,3.0013,216800.0
2009-03-18 13:50:00,3.43,3.43,3.43,3.43,63200.0,3.0013,3.0013,3.0013,3.0013,63200.0
2009-03-18 13:55:00,3.43,3.43,3.42,3.42,77600.0,3.0013,3.0013,2.9926,2.9926,77600.0
2009-03-18 14:00:00,3.42,3.43,3.42,3.43,94400.0,2.9926,3.0013,2.9926,3.0013,94400.0
2009-03-18 14:05:00,3.43,3.44,3.43,3.44,108000.0,3.0013,3.0101,3.0013,3.0101,108000.0
2009-03-18 14:10:00,3.44,3.44,3.43,3.44,127200.0,3.0101,3.0101,3.0013,3.0101,127200.0
2009-03-18 14:15:00,3.44,3.5,3.44,3.48,360000.0,3.0101,3.0626,3.0101,3.0451,360000.0
2009-03-18 14:20:00,3.47,3.52,3.46,3.51,419200.0,3.0363,3.0801,3.0276,3.0713,419200.0
2009-03-18 14:25:00,3.51,3.52,3.48,3.49,338400.0,3.0713,3.0801,3.0451,3.0538,338400.0
2009-03-18 14:30:00,3.49,3.5,3.48,3.48,337600.0,3.0538,3.0626,3.0451,3.0451,337600.0
2009-03-18 14:35:00,3.48,3.5,3.48,3.5,200000.0,3.0451,3.0626,3.0451,3.0626,200000.0
2009-03-18 14:40:00,3.5,3.53,3.49,3.53,345600.0,3.0626,3.0888,3.0538,3.0888,345600.0
2009-03-18 14:45:00,3.52,3.55,3.51,3.54,263200.0,3.0801,3.1063,3.0713,3.0976,263200.0
2009-03-18 14:50:00,3.54,3.55,3.52,3.54,556000.0,3.0976,3.1063,3.0801,3.0976,556000.0
2009-03-18 14:55:00,3.53,3.56,3.53,3.54,160800.0,3.0888,3.1151,3.0888,3.0976,160800.0
2009-03-18 15:00:00,3.54,3.55,3.52,3.53,192000.0,3.0976,3.1063,3.0801,3.0888,192000.0
2009-03-18 15:05:00,3.53,3.54,3.52,3.53,401600.0,3.0888,3.0976,3.0801,3.0888,401600.0
2009-03-18 15:10:00,3.53,3.54,3.52,3.53,204800.0,3.0888,3.0976,3.0801,3.0888,204800.0
2009-03-18 15:15:00,3.53,3.54,3.51,3.52,306400.0,3.0888,3.0976,3.0713,3.0801,306400.0
2009-03-18 15:20:00,3.52,3.52,3.48,3.5,477600.0,3.0801,3.0801,3.0451,3.0626,477600.0
2009-03-18 15:25:00,3.5,3.51,3.49,3.5,275200.0,3.0626,3.0713,3.0538,3.0626,275200.0
2009-03-18 15:30:00,3.5,3.51,3.49,3.49,409600.0,3.0626,3.0713,3.0538,3.0538,409600.0
2009-03-18 15:35:00,3.49,3.51,3.48,3.49,283200.0,3.0538,3.0713,3.0451,3.0538,283200.0
2009-03-18 15:40:00,3.49,3.51,3.49,3.51,289600.0,3.0538,3.0713,3.0538,3.0713,289600.0
2009-03-18 15:45:00,3.5,3.51,3.49,3.51,224800.0,3.0626,3.0713,3.0538,3.0713,224800.0
2009-03-18 15:50:00,3.51,3.53,3.51,3.53,352800.0,3.0713,3.0888,3.0713,3.0888,352800.0
2009-03-18 15:55:00,3.53,3.53,3.52,3.53,741600.0,3.0888,3.0888,3.0801,3.0888,741600.0
2009-03-19 09:30:00,3.54,3.58,3.53,3.53,148000.0,3.0976,3.1326,3.0888,3.0888,148000.0
2009-03-19 09:35:00,3.54,3.54,3.51,3.52,91200.0,3.0976,3.0976,3.0713,3.0801,91200.0
2009-03-19 09:40:00,3.53,3.53,3.48,3.48,105600.0,3.0888,3.0888,3.0451,3.0451,105600.0
2009-03-19 09:45:00,3.48,3.52,3.48,3.52,112800.0,3.0451,3.0801,3.0451,3.0801,112800.0
2009-03-19 09:50:00,3.52,3.52,3.49,3.49,100000.0,3.0801,3.0801,3.0538,3.0538,100000.0
2009-03-19 09:55:00,3.48,3.49,3.48,3.48,83200.0,3.0451,3.0538,3.0451,3.0451,83200.0
2009-03-19 10:00:00,3.48,3.5,3.48,3.5,72000.0,3.0451,3.0626,3.0451,3.0626,72000.0
2009-03-19 10:05:00,3.5,3.5,3.49,3.5,64000.0,3.0626,3.0626,3.0538,3.0626,64000.0
2009-03-19 10:10:00,3.5,3.52,3.49,3.52,63200.0,3.0626,3.0801,3.0538,3.0801,63200.0
2009-03-19 10:15:00,3.51,3.52,3.51,3.52,52800.0,3.0713,3.0801,3.0713,3.0801,52800.0
2009-03-19 10:20:00,3.52,3.52,3.51,3.51,46400.0,3.0801,3.0801,3.0713,3.0713,46400.0
2009-03-19 10:25:00,3.51,3.51,3.5,3.5,48800.0,3.0713,3.0713,3.0626,3.0626,48800.0
2009-03-19 10:30:00,3.5,3.52,3.5,3.52,65600.0,3.0626,3.0801,3.0626,3.0801,65600.0
2009-03-19 10:35:00,3.52,3.52,3.51,3.52,41600.0,3.0801,3.0801,3.0713,3.0801,41600.0
2009-03-19 10:40:00,3.52,3.54,3.52,3.53,37600.0,3.0801,3.0976,3.0801,3.0888,37600.0
2009-03-19 10:45:00,3.53,3.54,3.52,3.53,100800.0,3.0888,3.0976,3.0801,3.0888,100800.0
2009-03-19 10:50:00,3.53,3.53,3.52,3.52,92800.0,3.0888,3.0888,3.0801,3.0801,92800.0
2009-03-19 10:55:00,3.52,3.53,3.52,3.52,150400.0,3.0801,3.0888,3.0801,3.0801,150400.0
2009-03-19 11:00:00,3.53,3.53,3.52,3.53,92000.0,3.0888,3.0888,3.0801,3.0888,92000.0
2009-03-19 11:05:00,3.52,3.53,3.52,3.53,77600.0,3.0801,3.0888,3.0801,3.0888,77600.0
2009-03-19 11:10:00,3.53,3.53,3.52,3.52,49600.0,3.0888,3.0888,3.0801,3.0801,49600.0
2009-03-19 11:15:00,3.52,3.53,3.52,3.52,28800.0,3.0801,3.0888,3.0801,3.0801,28800.0
2009-03-19 11:20:00,3.52,3.54,3.52,3.54,68800.0,3.0801,3.0976,3.0801,3.0976,68800.0
2009-03-19 11:25:00,3.54,3.54,3.52,3.52,170400.0,3.0976,3.0976,3.0801,3.0801,170400.0
2009-03-19 11:30:00,3.52,3.52,3.51,3.51,100800.0,3.0801,3.0801,3.0713,3.0713,100800.0
2009-03-19 11:35:00,3.51,3.52,3.51,3.51,161600.0,3.0713,3.0801,3.0713,3.0713,161600.0
2009-03-19 11:40:00,3.51,3.51,3.51,3.51,74400.0,3.0713,3.0713,3.0713,3.0713,74400.0
2009-03-19 11:45:00,3.51,3.51,3.5,3.51,108000.0,3.0713,3.0713,3.0626,3.0713,108000.0
2009-03-19 11:50:00,3.51,3.51,3.5,3.51,109600.0,3.0713,3.0713,3.0626,3.0713,109600.0
2009-03-19 11:55:00,3.51,3.53,3.51,3.53,184000.0,3.0713,3.0888,3.0713,3.0888,184000.0
2009-03-19 12:00:00,3.53,3.54,3.53,3.53,140800.0,3.0888,3.0976,3.0888,3.0888,140800.0
2009-03-19 12:05:00,3.53,3.54,3.53,3.54,124000.0,3.0888,3.0976,3.0888,3.0976,124000.0
2009-03-19 12:10:00,3.54,3.54,3.54,3.54,145600.0,3.0976,3.0976,3.0976,3.0976,145600.0
2009-03-19 12:15:00,3.54,3.55,3.53,3.55,126400.0,3.0976,3.1063,3.0888,3.1063,126400.0
2009-03-19 12:20:00,3.55,3.55,3.53,3.55,224000.0,3.1063,3.1063,3.0888,3.1063,224000.0
2009-03-19 12:25:00,3.55,3.56,3.55,3.56,153600.0,3.1063,3.1151,3.1063,3.1151,153600.0
2009-03-19 12:30:00,3.56,3.57,3.56,3.57,144800.0,3.1151,3.1238,3.1151,3.1238,144800.0
2009-03-19 12:35:00,3.57,3.57,3.56,3.57,135200.0,3.1238,3.1238,3.1151,3.1238,135200.0
2009-03-19 12:40:00,3.57,3.58,3.56,3.57,174400.0,3.1238,3.1326,3.1151,3.1238,174400.0
2009-03-19 12:45:00,3.57,3.57,3.57,3.57,147200.0,3.1238,3.1238,3.1238,3.1238,147200.0
2009-03-19 12:50:00,3.57,3.57,3.56,3.56,160000.0,3.1238,3.1238,3.1151,3.1151,160000.0
2009-03-19 12:55:00,3.56,3.57,3.55,3.56,84000.0,3.1151,3.1238,3.1063,3.1151,84000.0
2009-03-19 13:00:00,3.56,3.56,3.55,3.56,104800.0,3.1151,3.1151,3.1063,3.1151,104800.0
2009-03-19 13:05:00,3.56,3.56,3.55,3.56,72000.0,3.1151,3.1151,3.1063,3.1151,72000.0
2009-03-19 13:10:00,3.56,3.56,3.55,3.56,54400.0,3.1151,3.1151,3.1063,3.1151,54400.0
2009-03-19 13:15:00,3.56,3.56,3.56,3.56,56000.0,3.1151,3.1151,3.1151,3.1151,56000.0
2009-03-19 13:20:00,3.56,3.57,3.56,3.57,76800.0,3.1151,3.1238,3.1151,3.1238,76800.0
2009-03-19 13:25:00,3.57,3.57,3.56,3.56,23200.0,3.1238,3.1238,3.1151,3.1151,23200.0
2009-03-19 13:30:00,3.56,3.57,3.56,3.56,68800.0,3.1151,3.1238,3.1151,3.1151,68800.0
2009-03-19 13:35:00,3.56,3.56,3.55,3.55,123200.0,3.1151,3.1151,3.1063,3.1063,123200.0
2009-03-19 13:40:00,3.55,3.55,3.55,3.55,112000.0,3.1063,3.1063,3.1063,3.1063,112000.0
2009-03-19 13:45:00,3.55,3.56,3.55,3.56,113600.0,3.1063,3.1151,3.1063,3.1151,113600.0
2009-03-19 13:50:00,3.56,3.56,3.55,3.55,104000.0,3.1151,3.1151,3.1063,3.1063,104000.0
2009-03-19 13:55:00,3.55,3.55,3.54,3.55,120800.0,3.1063,3.1063,3.0976,3.1063,120800.0
2009-03-19 14:00:00,3.55,3.56,3.55,3.56,96000.0,3.1063,3.1151,3.1063,3.1151,96000.0
2009-03-19 14:05:00,3.56,3.56,3.55,3.55,111200.0,3.1151,3.1151,3.1063,3.1063,111200.0
2009-03-19 14:10:00,3.55,3.56,3.55,3.56,79200.0,3.1063,3.1151,3.1063,3.1151,79200.0
2009-03-19 14:15:00,3.56,3.56,3.55,3.55,63200.0,3.1151,3.1151,3.1063,3.1063,63200.0
2009-03-19 14:20:00,3.55,3.55,3.54,3.54,100000.0,3.1063,3.1063,3.0976,3.0976,100000.0
2009-03-19 14:25:00,3.54,3.54,3.54,3.54,74400.0,3.0976,3.0976,3.0976,3.0976,74400.0
2009-03-19 14:30:00,3.54,3.54,3.53,3.54,81600.0,3.0976,3.0976,3.0888,3.0976,81600.0
2009-03-19 14:35:00,3.54,3.54,3.53,3.54,103200.0,3.0976,3.0976,3.0888,3.0976,103200.0
2009-03-19 14:40:00,3.54,3.54,3.53,3.53,105600.0,3.0976,3.0976,3.0888,3.0888,105600.0
2009-03-19 14:45:00,3.53,3.54,3.53,3.53,90400.0,3.0888,3.0976,3.0888,3.0888,90400.0
2009-03-19 14:50:00,3.53,3.54,3.53,3.54,198400.0,3.0888,3.0976,3.0888,3.0976,198400.0
2009-03-19 14:55:00,3.54,3.55,3.54,3.55,200800.0,3.0976,3.1063,3.0976,3.1063,200800.0
2009-03-19 15:00:00,3.55,3.57,3.55,3.56,321600.0,3.1063,3.1238,3.1063,3.1151,321600.0
2009-03-19 15:05:00,3.56,3.56,3.56,3.56,269600.0,3.1151,3.1151,3.1151,3.1151,269600.0
2009-03-19 15:10:00,3.56,3.57,3.55,3.56,290400.0,3.1151,3.1238,3.1063,3.1151,290400.0
2009-03-19 15:15:00,3.56,3.57,3.56,3.56,226400.0,3.1151,3.1238,3.1151,3.1151,226400.0
2009-03-19 15:20:00,3.56,3.56,3.55,3.55,241600.0,3.1151,3.1151,3.1063,3.1063,241600.0
2009-03-19 15:25:00,3.55,3.55,3.54,3.55,261600.0,3.1063,3.1063,3.0976,3.1063,261600.0
2009-03-19 15:30:00,3.55,3.56,3.55,3.55,199200.0,3.1063,3.1151,3.1063,3.1063,199200.0
2009-03-19 15:35:00,3.55,3.56,3.55,3.55,280000.0,3.1063,3.1151,3.1063,3.1063,280000.0
2009-03-19 15:40:00,3.55,3.55,3.54,3.54,378400.0,3.1063,3.1063,3.0976,3.0976,378400.0
2009-03-19 15:45:00,3.54,3.55,3.54,3.54,390400.0,3.0976,3.1063,3.0976,3.0976,390400.0
2009-03-19 15:50:00,3.54,3.55,3.54,3.54,344000.0,3.0976,3.1063,3.0976,3.0976,344000.0
2009-03-19 15:55:00,3.54,3.55,3.54,3.55,716800.0,3.0976,3.1063,3.0976,3.1063,716800.0
2009-03-20 09:30:00,3.56,3.58,3.56,3.58,2584800.0,3.1151,3.1326,3.1151,3.1326,2584800.0
2009-03-20 09:35:00,3.57,3.59,3.56,3.57,68800.0,3.1238,3.1413,3.1151,3.1238,68800.0
2009-03-20 09:40:00,3.57,3.58,3.56,3.58,74400.0,3.1238,3.1326,3.1151,3.1326,74400.0
2009-03-20 09:45:00,3.58,3.6,3.57,3.59,57600.0,3.1326,3.1501,3.1238,3.1413,57600.0
2009-03-20 09:50:00,3.59,3.6,3.59,3.6,79200.0,3.1413,3.1501,3.1413,3.1501,79200.0
2009-03-20 09:55:00,3.6,3.6,3.58,3.58,105600.0,3.1501,3.1501,3.1326,3.1326,105600.0
2009-03-20 10:00:00,3.58,3.59,3.58,3.58,20800.0,3.1326,3.1413,3.1326,3.1326,20800.0
2009-03-20 10:05:00,3.58,3.58,3.56,3.56,52800.0,3.1326,3.1326,3.1151,3.1151,52800.0
2009-03-20 10:10:00,3.56,3.56,3.55,3.56,69600.0,3.1151,3.1151,3.1063,3.1151,69600.0
2009-03-20 10:15:00,3.55,3.56,3.54,3.54,40800.0,3.1063,3.1151,3.0976,3.0976,40800.0
2009-03-20 10:20:00,3.54,3.54,3.54,3.54,36000.0,3.0976,3.0976,3.0976,3.0976,36000.0
2009-03-20 10:25:00,3.54,3.56,3.54,3.56,94400.0,3.0976,3.1151,3.0976,3.1151,94400.0
2009-03-20 10:30:00,3.57,3.57,3.56,3.56,66400.0,3.1238,3.1238,3.1151,3.1151,66400.0
2009-03-20 10:35:00,3.56,3.56,3.55,3.55,64000.0,3.1151,3.1151,3.1063,3.1063,64000.0
2009-03-20 10:40:00,3.55,3.55,3.55,3.55,43200.0,3.1063,3.1063,3.1063,3.1063,43200.0
2009-03-20 10:45:00,3.55,3.55,3.55,3.55,42400.0,3.1063,3.1063,3.1063,3.1063,42400.0
2009-03-20 10:50:00,3.55,3.56,3.55,3.56,35200.0,3.1063,3.1151,3.1063,3.1151,35200.0
2009-03-20 10:55:00,3.56,3.57,3.56,3.56,60000.0,3.1151,3.1238,3.1151,3.1151,60000.0
2009-03-20 11:00:00,3.56,3.56,3.56,3.56,68000.0,3.1151,3.1151,3.1151,3.1151,68000.0
2009-03-20 11:05:00,3.56,3.56,3.55,3.55,59200.0,3.1151,3.1151,3.1063,3.1063,59200.0
2009-03-20 11:10:00,3.55,3.55,3.54,3.54,28000.0,3.1063,3.1063,3.0976,3.0976,28000.0
2009-03-20 11:15:00,3.54,3.55,3.54,3.54,60800.0,3.0976,3.1063,3.0976,3.0976,60800.0
2009-03-20 11:20:00,3.54,3.54,3.53,3.53,84800.0,3.0976,3.0976,3.0888,3.0888,84800.0
2009-03-20 11:25:00,3.53,3.53,3.52,3.53,76800.0,3.0888,3.0888,3.0801,3.0888,76800.0
2009-03-20 11:30:00,3.53,3.54,3.52,3.53,141600.0,3.0888,3.0976,3.0801,3.0888,141600.0
2009-03-20 11:35:00,3.53,3.53,3.53,3.53,73600.0,3.0888,3.0888,3.0888,3.0888,73600.0
2009-03-20 11:40:00,3.53,3.53,3.52,3.53,109600.0,3.0888,3.0888,3.0801,3.0888,109600.0
2009-03-20 11:45:00,3.53,3.53,3.52,3.52,97600.0,3.0888,3.0888,3.0801,3.0801,97600.0
2009-03-20 11:50:00,3.51,3.52,3.51,3.52,85600.0,3.0713,3.0801,3.0713,3.0801,85600.0
2009-03-20 11:55:00,3.52,3.52,3.51,3.52,66400.0,3.0801,3.0801,3.0713,3.0801,66400.0
2009-03-20 12:00:00,3.52,3.52,3.51,3.51,77600.0,3.0801,3.0801,3.0713,3.0713,77600.0
2009-03-20 12:05:00,3.51,3.51,3.51,3.51,72000.0,3.0713,3.0713,3.0713,3.0713,72000.0
2009-03-20 12:10:00,3.51,3.52,3.51,3.52,48800.0,3.0713,3.0801,3.0713,3.0801,48800.0
2009-03-20 12:15:00,3.52,3.53,3.51,3.53,84000.0,3.0801,3.0888,3.0713,3.0888,84000.0
2009-03-20 12:20:00,3.53,3.53,3.51,3.51,247200.0,3.0888,3.0888,3.0713,3.0713,247200.0
2009-03-20 12:25:00,3.51,3.51,3.5,3.51,99200.0,3.0713,3.0713,3.0626,3.0713,99200.0
2009-03-20 12:30:00,3.51,3.52,3.51,3.52,71200.0,3.0713,3.0801,3.0713,3.0801,71200.0
2009-03-20 12:35:00,3.52,3.52,3.51,3.51,90400.0,3.0801,3.0801,3.0713,3.0713,90400.0
2009-03-20 12:40:00,3.51,3.52,3.51,3.51,100800.0,3.0713,3.0801,3.0713,3.0713,100800.0
2009-03-20 12:45:00,3.52,3.52,3.51,3.51,69600.0,3.0801,3.0801,3.0713,3.0713,69600.0
2009-03-20 12:50:00,3.51,3.51,3.49,3.5,102400.0,3.0713,3.0713,3.0538,3.0626,102400.0
2009-03-20 12:55:00,3.5,3.5,3.49,3.5,94400.0,3.0626,3.0626,3.0538,3.0626,94400.0
2009-03-20 13:00:00,3.5,3.5,3.5,3.5,80000.0,3.0626,3.0626,3.0626,3.0626,80000.0
2009-03-20 13:05:00,3.5,3.5,3.5,3.5,137600.0,3.0626,3.0626,3.0626,3.0626,137600.0
2009-03-20 13:10:00,3.5,3.51,3.5,3.51,174400.0,3.0626,3.0713,3.0626,3.0713,174400.0
2009-03-20 13:15:00,3.51,3.51,3.5,3.5,80000.0,3.0713,3.0713,3.0626,3.0626,80000.0
2009-03-20 13:20:00,3.5,3.5,3.49,3.49,194400.0,3.0626,3.0626,3.0538,3.0538,194400.0
2009-03-20 13:25:00,3.49,3.5,3.49,3.49,75200.0,3.0538,3.0626,3.0538,3.0538,75200.0
2009-03-20 13:30:00,3.49,3.5,3.49,3.5,115200.0,3.0538,3.0626,3.0538,3.0626,115200.0
2009-03-20 13:35:00,3.5,3.5,3.49,3.49,137600.0,3.0626,3.0626,3.0538,3.0538,137600.0
2009-03-20 13:40:00,3.49,3.49,3.48,3.49,70400.0,3.0538,3.0538,3.0451,3.0538,70400.0
2009-03-20 13:45:00,3.49,3.49,3.47,3.48,76800.0,3.0538,3.0538,3.0363,3.0451,76800.0
2009-03-20 13:50:00,3.48,3.48,3.46,3.46,88800.0,3.0451,3.0451,3.0276,3.0276,88800.0
2009-03-20 13:55:00,3.47,3.47,3.46,3.46,111200.0,3.0363,3.0363,3.0276,3.0276,111200.0
2009-03-20 14:00:00,3.46,3.46,3.45,3.45,93600.0,3.0276,3.0276,3.0188,3.0188,93600.0
2009-03-20 14:05:00,3.45,3.45,3.44,3.45,144800.0,3.0188,3.0188,3.0101,3.0188,144800.0
2009-03-20 14:10:00,3.45,3.46,3.45,3.46,84000.0,3.0188,3.0276,3.0188,3.0276,84000.0
2009-03-20 14:15:00,3.45,3.46,3.45,3.46,91200.0,3.0188,3.0276,3.0188,3.0276,91200.0
2009-03-20 14:20:00,3.45,3.46,3.45,3.45,101600.0,3.0188,3.0276,3.0188,3.0188,101600.0
2009-03-20 14:25:00,3.45,3.45,3.44,3.45,161600.0,3.0188,3.0188,3.0101,3.0188,161600.0
2009-03-20 14:30:00,3.45,3.46,3.45,3.45,140000.0,3.0188,3.0276,3.0188,3.0188,140000.0
2009-03-20 14:35:00,3.45,3.46,3.45,3.46,149600.0,3.0188,3.0276,3.0188,3.0276,149600.0
2009-03-20 14:40:00,3.46,3.46,3.44,3.44,167200.0,3.0276,3.0276,3.0101,3.0101,167200.0
2009-03-20 14:45:00,3.44,3.45,3.44,3.44,59200.0,3.0101,3.0188,3.0101,3.0101,59200.0
2009-03-20 14:50:00,3.44,3.45,3.44,3.44,68000.0,3.0101,3.0188,3.0101,3.0101,68000.0
2009-03-20 14:55:00,3.44,3.46,3.44,3.45,109600.0,3.0101,3.0276,3.0101,3.0188,109600.0
2009-03-20 15:00:00,3.45,3.46,3.45,3.46,159200.0,3.0188,3.0276,3.0188,3.0276,159200.0
2009-03-20 15:05:00,3.46,3.47,3.46,3.47,170400.0,3.0276,3.0363,3.0276,3.0363,170400.0
2009-03-20 15:10:00,3.47,3.48,3.47,3.47,140800.0,3.0363,3.0451,3.0363,3.0363,140800.0
2009-03-20 15:15:00,3.47,3.47,3.46,3.47,150400.0,3.0363,3.0363,3.0276,3.0363,150400.0
2009-03-20 15:20:00,3.47,3.5,3.47,3.5,358400.0,3.0363,3.0626,3.0363,3.0626,358400.0
2009-03-20 15:25:00,3.5,3.5,3.49,3.49,249600.0,3.0626,3.0626,3.0538,3.0538,249600.0
2009-03-20 15:30:00,3.49,3.51,3.49,3.51,466400.0,3.0538,3.0713,3.0538,3.0713,466400.0
2009-03-20 15:35:00,3.51,3.52,3.51,3.52,516800.0,3.0713,3.0801,3.0713,3.0801,516800.0
2009-03-20 15:40:00,3.52,3.52,3.51,3.51,740000.0,3.0801,3.0801,3.0713,3.0713,740000.0
2009-03-20 15:45:00,3.51,3.51,3.5,3.5,316000.0,3.0713,3.0713,3.0626,3.0626,316000.0
2009-03-20 15:50:00,3.5,3.51,3.49,3.5,644000.0,3.0626,3.0713,3.0538,3.0626,644000.0
2009-03-20 15:55:00,3.5,3.5,3.48,3.48,1041600.0,3.0626,3.0626,3.0451,3.0451,1041600.0
2009-03-23 09:30:00,3.59,3.6,3.56,3.58,232000.0,3.1413,3.1501,3.1151,3.1326,232000.0
2009-03-23 09:35:00,3.58,3.61,3.57,3.6,110400.0,3.1326,3.1588,3.1238,3.1501,110400.0
2009-03-23 09:40:00,3.6,3.62,3.59,3.6,143200.0,3.1501,3.1676,3.1413,3.1501,143200.0
2009-03-23 09:45:00,3.6,3.61,3.59,3.6,162400.0,3.1501,3.1588,3.1413,3.1501,162400.0
2009-03-23 09:50:00,3.6,3.6,3.58,3.59,143200.0,3.1501,3.1501,3.1326,3.1413,143200.0
2009-03-23 09:55:00,3.59,3.6,3.59,3.6,92800.0,3.1413,3.1501,3.1413,3.1501,92800.0
2009-03-23 10:00:00,3.6,3.63,3.6,3.63,228000.0,3.1501,3.1763,3.1501,3.1763,228000.0
2009-03-23 10:05:00,3.63,3.64,3.63,3.63,200000.0,3.1763,3.1851,3.1763,3.1763,200000.0
2009-03-23 10:10:00,3.63,3.63,3.63,3.63,143200.0,3.1763,3.1763,3.1763,3.1763,143200.0
2009-03-23 10:15:00,3.63,3.64,3.63,3.63,209600.0,3.1763,3.1851,3.1763,3.1763,209600.0
2009-03-23 10:20:00,3.63,3.63,3.62,3.62,243200.0,3.1763,3.1763,3.1676,3.1676,243200.0
2009-03-23 10:25:00,3.62,3.62,3.61,3.61,135200.0,3.1676,3.1676,3.1588,3.1588,135200.0
2009-03-23 10:30:00,3.61,3.63,3.61,3.63,260000.0,3.1588,3.1763,3.1588,3.1763,260000.0
2009-03-23 10:35:00,3.63,3.63,3.62,3.62,213600.0,3.1763,3.1763,3.1676,3.1676,213600.0
2009-03-23 10:40:00,3.62,3.63,3.61,3.62,228000.0,3.1676,3.1763,3.1588,3.1676,228000.0
2009-03-23 10:45:00,3.62,3.62,3.6,3.6,96000.0,3.1676,3.1676,3.1501,3.1501,96000.0
2009-03-23 10:50:00,3.6,3.61,3.6,3.61,105600.0,3.1501,3.1588,3.1501,3.1588,105600.0
2009-03-23 10:55:00,3.61,3.63,3.61,3.62,130400.0,3.1588,3.1763,3.1588,3.1676,130400.0
2009-03-23 11:00:00,3.62,3.62,3.62,3.62,168800.0,3.1676,3.1676,3.1676,3.1676,168800.0
2009-03-23 11:05:00,3.62,3.62,3.61,3.61,114400.0,3.1676,3.1676,3.1588,3.1588,114400.0
2009-03-23 11:10:00,3.61,3.61,3.6,3.6,124000.0,3.1588,3.1588,3.1501,3.1501,124000.0
2009-03-23 11:15:00,3.6,3.61,3.6,3.61,128000.0,3.1501,3.1588,3.1501,3.1588,128000.0
2009-03-23 11:20:00,3.61,3.62,3.61,3.61,204800.0,3.1588,3.1676,3.1588,3.1588,204800.0
2009-03-23 11:25:00,3.61,3.61,3.6,3.6,132000.0,3.1588,3.1588,3.1501,3.1501,132000.0
2009-03-23 11:30:00,3.6,3.61,3.6,3.6,158400.0,3.1501,3.1588,3.1501,3.1501,158400.0
2009-03-23 11:35:00,3.6,3.61,3.6,3.6,203200.0,3.1501,3.1588,3.1501,3.1501,203200.0
2009-03-23 11:40:00,3.6,3.61,3.6,3.6,120800.0,3.1501,3.1588,3.1501,3.1501,120800.0
2009-03-23 11:45:00,3.6,3.6,3.6,3.6,140800.0,3.1501,3.1501,3.1501,3.1501,140800.0
2009-03-23 11:50:00,3.6,3.62,3.6,3.62,106400.0,3.1501,3.1676,3.1501,3.1676,106400.0
2009-03-23 11:55:00,3.62,3.62,3.61,3.62,184000.0,3.1676,3.1676,3.1588,3.1676,184000.0
2009-03-23 12:00:00,3.62,3.62,3.61,3.62,156000.0,3.1676,3.1676,3.1588,3.1676,156000.0
2009-03-23 12:05:00,3.62,3.62,3.62,3.62,134400.0,3.1676,3.1676,3.1676,3.1676,134400.0
2009-03-23 12:10:00,3.62,3.62,3.61,3.61,100000.0,3.1676,3.1676,3.1588,3.1588,100000.0
2009-03-23 12:15:00,3.61,3.62,3.61,3.61,120800.0,3.1588,3.1676,3.1588,3.1588,120800.0
2009-03-23 12:20:00,3.61,3.62,3.61,3.62,96000.0,3.1588,3.1676,3.1588,3.1676,96000.0
2009-03-23 12:25:00,3.62,3.62,3.61,3.62,76000.0,3.1676,3.1676,3.1588,3.1676,76000.0
2009-03-23 12:30:00,3.62,3.62,3.61,3.61,64000.0,3.1676,3.1676,3.1588,3.1588,64000.0
2009-03-23 12:35:00,3.61,3.61,3.61,3.61,75200.0,3.1588,3.1588,3.1588,3.1588,75200.0
2009-03-23 12:40:00,3.61,3.61,3.61,3.61,88000.0,3.1588,3.1588,3.1588,3.1588,88000.0
2009-03-23 12:45:00,3.6,3.61,3.6,3.6,96800.0,3.1501,3.1588,3.1501,3.1501,96800.0
2009-03-23 12:50:00,3.6,3.61,3.6,3.6,112000.0,3.1501,3.1588,3.1501,3.1501,112000.0
2009-03-23 12:55:00,3.6,3.6,3.6,3.6,132000.0,3.1501,3.1501,3.1501,3.1501,132000.0
2009-03-23 13:00:00,3.6,3.6,3.6,3.6,173600.0,3.1501,3.1501,3.1501,3.1501,173600.0
2009-03-23 13:05:00,3.6,3.61,3.6,3.61,125600.0,3.1501,3.1588,3.1501,3.1588,125600.0
2009-03-23 13:10:00,3.61,3.62,3.61,3.62,158400.0,3.1588,3.1676,3.1588,3.1676,158400.0
2009-03-23 13:15:00,3.62,3.62,3.6,3.61,105600.0,3.1676,3.1676,3.1501,3.1588,105600.0
2009-03-23 13:20:00,3.61,3.61,3.6,3.6,114400.0,3.1588,3.1588,3.1501,3.1501,114400.0
2009-03-23 13:25:00,3.6,3.6,3.58,3.58,164000.0,3.1501,3.1501,3.1326,3.1326,164000.0
2009-03-23 13:30:00,3.59,3.59,3.58,3.58,147200.0,3.1413,3.1413,3.1326,3.1326,147200.0
2009-03-23 13:35:00,3.58,3.58,3.57,3.58,126400.0,3.1326,3.1326,3.1238,3.1326,126400.0
2009-03-23 13:40:00,3.57,3.58,3.57,3.58,67200.0,3.1238,3.1326,3.1238,3.1326,67200.0
2009-03-23 13:45:00,3.58,3.58,3.58,3.58,127200.0,3.1326,3.1326,3.1326,3.1326,127200.0
2009-03-23 13:50:00,3.58,3.59,3.58,3.59,111200.0,3.1326,3.1413,3.1326,3.1413,111200.0
2009-03-23 13:55:00,3.59,3.59,3.57,3.58,105600.0,3.1413,3.1413,3.1238,3.1326,105600.0
2009-03-23 14:00:00,3.58,3.59,3.58,3.59,91200.0,3.1326,3.1413,3.1326,3.1413,91200.0
2009-03-23 14:05:00,3.59,3.59,3.58,3.59,139200.0,3.1413,3.1413,3.1326,3.1413,139200.0
2009-03-23 14:10:00,3.59,3.59,3.58,3.58,189600.0,3.1413,3.1413,3.1326,3.1326,189600.0
2009-03-23 14:15:00,3.58,3.58,3.58,3.58,105600.0,3.1326,3.1326,3.1326,3.1326,105600.0
2009-03-23 14:20:00,3.58,3.58,3.58,3.58,144800.0,3.1326,3.1326,3.1326,3.1326,144800.0
2009-03-23 14:25:00,3.58,3.59,3.58,3.59,160800.0,3.1326,3.1413,3.1326,3.1413,160800.0
2009-03-23 14:30:00,3.59,3.6,3.59,3.6,147200.0,3.1413,3.1501,3.1413,3.1501,147200.0
2009-03-23 14:35:00,3.6,3.61,3.6,3.6,89600.0,3.1501,3.1588,3.1501,3.1501,89600.0
2009-03-23 14:40:00,3.6,3.61,3.6,3.61,104000.0,3.1501,3.1588,3.1501,3.1588,104000.0
2009-03-23 14:45:00,3.61,3.62,3.61,3.62,96000.0,3.1588,3.1676,3.1588,3.1676,96000.0
2009-03-23 14:50:00,3.62,3.64,3.62,3.64,292800.0,3.1676,3.1851,3.1676,3.1851,292800.0
2009-03-23 14:55:00,3.64,3.65,3.64,3.64,185600.0,3.1851,3.1938,3.1851,3.1851,185600.0
2009-03-23 15:00:00,3.64,3.64,3.63,3.64,232800.0,3.1851,3.1851,3.1763,3.1851,232800.0
2009-03-23 15:05:00,3.64,3.65,3.63,3.64,176000.0,3.1851,3.1938,3.1763,3.1851,176000.0
2009-03-23 15:10:00,3.64,3.65,3.63,3.65,192000.0,3.1851,3.1938,3.1763,3.1938,192000.0
2009-03-23 15:15:00,3.65,3.65,3.64,3.65,208000.0,3.1938,3.1938,3.1851,3.1938,208000.0
2009-03-23 15:20:00,3.65,3.66,3.65,3.66,231200.0,3.1938,3.2026,3.1938,3.2026,231200.0
2009-03-23 15:25:00,3.66,3.66,3.65,3.65,276800.0,3.2026,3.2026,3.1938,3.1938,276800.0
2009-03-23 15:30:00,3.66,3.66,3.65,3.65,257600.0,3.2026,3.2026,3.1938,3.1938,257600.0
2009-03-23 15:35:00,3.65,3.66,3.65,3.66,235200.0,3.1938,3.2026,3.1938,3.2026,235200.0
2009-03-23 15:40:00,3.66,3.67,3.66,3.67,326400.0,3.2026,3.2113,3.2026,3.2113,326400.0
2009-03-23 15:45:00,3.67,3.68,3.67,3.68,345600.0,3.2113,3.2201,3.2113,3.2201,345600.0
2009-03-23 15:50:00,3.68,3.7,3.68,3.69,443200.0,3.2201,3.2376,3.2201,3.2288,443200.0
2009-03-23 15:55:00,3.69,3.7,3.69,3.7,548800.0,3.2288,3.2376,3.2288,3.2376,548800.0
2009-03-24 09:30:00,3.69,3.69,3.62,3.64,189600.0,3.2288,3.2288,3.1676,3.1851,189600.0
2009-03-24 09:35:00,3.64,3.68,3.64,3.67,193600.0,3.1851,3.2201,3.1851,3.2113,193600.0
2009-03-24 09:40:00,3.67,3.69,3.67,3.69,99200.0,3.2113,3.2288,3.2113,3.2288,99200.0
2009-03-24 09:45:00,3.69,3.69,3.66,3.66,119200.0,3.2288,3.2288,3.2026,3.2026,119200.0
2009-03-24 09:50:00,3.66,3.68,3.66,3.68,137600.0,3.2026,3.2201,3.2026,3.2201,137600.0
2009-03-24 09:55:00,3.68,3.69,3.68,3.69,142400.0,3.2201,3.2288,3.2201,3.2288,142400.0
2009-03-24 10:00:00,3.69,3.69,3.68,3.68,133600.0,3.2288,3.2288,3.2201,3.2201,133600.0
2009-03-24 10:05:00,3.69,3.69,3.68,3.68,67200.0,3.2288,3.2288,3.2201,3.2201,67200.0
2009-03-24 10:10:00,3.68,3.69,3.68,3.68,138400.0,3.2201,3.2288,3.2201,3.2201,138400.0
2009-03-24 10:15:00,3.68,3.7,3.67,3.67,184800.0,3.2201,3.2376,3.2113,3.2113,184800.0
2009-03-24 10:20:00,3.67,3.68,3.66,3.67,141600.0,3.2113,3.2201,3.2026,3.2113,141600.0
2009-03-24 10:25:00,3.67,3.67,3.65,3.65,161600.0,3.2113,3.2113,3.1938,3.1938,161600.0
2009-03-24 10:30:00,3.65,3.65,3.64,3.64,79200.0,3.1938,3.1938,3.1851,3.1851,79200.0
2009-03-24 10:35:00,3.65,3.65,3.63,3.64,76000.0,3.1938,3.1938,3.1763,3.1851,76000.0
2009-03-24 10:40:00,3.64,3.64,3.62,3.62,108000.0,3.1851,3.1851,3.1676,3.1676,108000.0
2009-03-24 10:45:00,3.63,3.63,3.62,3.62,89600.0,3.1763,3.1763,3.1676,3.1676,89600.0
2009-03-24 10:50:00,3.62,3.63,3.62,3.62,82400.0,3.1676,3.1763,3.1676,3.1676,82400.0
2009-03-24 10:55:00,3.62,3.63,3.62,3.62,104000.0,3.1676,3.1763,3.1676,3.1676,104000.0
2009-03-24 11:00:00,3.62,3.63,3.62,3.63,180000.0,3.1676,3.1763,3.1676,3.1763,180000.0
2009-03-24 11:05:00,3.62,3.63,3.62,3.63,94400.0,3.1676,3.1763,3.1676,3.1763,94400.0
2009-03-24 11:10:00,3.63,3.64,3.63,3.63,81600.0,3.1763,3.1851,3.1763,3.1763,81600.0
2009-03-24 11:15:00,3.63,3.64,3.63,3.63,80800.0,3.1763,3.1851,3.1763,3.1763,80800.0
2009-03-24 11:20:00,3.63,3.65,3.63,3.65,176000.0,3.1763,3.1938,3.1763,3.1938,176000.0
2009-03-24 11:25:00,3.65,3.66,3.65,3.66,231200.0,3.1938,3.2026,3.1938,3.2026,231200.0
2009-03-24 11:30:00,3.66,3.66,3.65,3.65,81600.0,3.2026,3.2026,3.1938,3.1938,81600.0
2009-03-24 11:35:00,3.65,3.66,3.65,3.66,102400.0,3.1938,3.2026,3.1938,3.2026,102400.0
2009-03-24 11:40:00,3.66,3.66,3.65,3.65,71200.0,3.2026,3.2026,3.1938,3.1938,71200.0
2009-03-24 11:45:00,3.65,3.65,3.65,3.65,68800.0,3.1938,3.1938,3.1938,3.1938,68800.0
2009-03-24 11:50:00,3.65,3.65,3.65,3.65,66400.0,3.1938,3.1938,3.1938,3.1938,66400.0
2009-03-24 11:55:00,3.65,3.65,3.65,3.65,40000.0,3.1938,3.1938,3.1938,3.1938,40000.0
2009-03-24 12:00:00,3.65,3.65,3.64,3.64,66400.0,3.1938,3.1938,3.1851,3.1851,66400.0
2009-03-24 12:05:00,3.64,3.65,3.64,3.64,64800.0,3.1851,3.1938,3.1851,3.1851,64800.0
2009-03-24 12:10:00,3.64,3.65,3.64,3.64,61600.0,3.1851,3.1938,3.1851,3.1851,61600.0
2009-03-24 12:15:00,3.64,3.65,3.64,3.65,30400.0,3.1851,3.1938,3.1851,3.1938,30400.0
2009-03-24 12:20:00,3.65,3.65,3.65,3.65,30400.0,3.1938,3.1938,3.1938,3.1938,30400.0
2009-03-24 12:25:00,3.65,3.66,3.65,3.66,73600.0,3.1938,3.2026,3.1938,3.2026,73600.0
2009-03-24 12:30:00,3.66,3.66,3.65,3.65,82400.0,3.2026,3.2026,3.1938,3.1938,82400.0
2009-03-24 12:35:00,3.65,3.66,3.65,3.65,96800.0,3.1938,3.2026,3.1938,3.1938,96800.0
2009-03-24 12:40:00,3.65,3.65,3.65,3.65,58400.0,3.1938,3.1938,3.1938,3.1938,58400.0
2009-03-24 12:45:00,3.65,3.65,3.64,3.65,66400.0,3.1938,3.1938,3.1851,3.1938,66400.0
2009-03-24 12:50:00,3.65,3.66,3.65,3.66,152000.0,3.1938,3.2026,3.1938,3.2026,152000.0
2009-03-24 12:55:00,3.66,3.66,3.66,3.66,116800.0,3.2026,3.2026,3.2026,3.2026,116800.0
2009-03-24 13:00:00,3.66,3.66,3.65,3.65,148800.0,3.2026,3.2026,3.1938,3.1938,148800.0
2009-03-24 13:05:00,3.65,3.67,3.65,3.67,45600.0,3.1938,3.2113,3.1938,3.2113,45600.0
2009-03-24 13:10:00,3.67,3.68,3.67,3.68,80000.0,3.2113,3.2201,3.2113,3.2201,80000.0
2009-03-24 13:15:00,3.68,3.69,3.68,3.68,74400.0,3.2201,3.2288,3.2201,3.2201,74400.0
2009-03-24 13:20:00,3.69,3.69,3.69,3.69,48000.0,3.2288,3.2288,3.2288,3.2288,48000.0
2009-03-24 13:25:00,3.69,3.7,3.69,3.69,59200.0,3.2288,3.2376,3.2288,3.2288,59200.0
2009-03-24 13:30:00,3.69,3.69,3.67,3.67,79200.0,3.2288,3.2288,3.2113,3.2113,79200.0
2009-03-24 13:35:00,3.67,3.67,3.67,3.67,140000.0,3.2113,3.2113,3.2113,3.2113,140000.0
2009-03-24 13:40:00,3.67,3.67,3.66,3.66,111200.0,3.2113,3.2113,3.2026,3.2026,111200.0
2009-03-24 13:45:00,3.66,3.67,3.66,3.66,100800.0,3.2026,3.2113,3.2026,3.2026,100800.0
2009-03-24 13:50:00,3.66,3.66,3.65,3.65,205600.0,3.2026,3.2026,3.1938,3.1938,205600.0
2009-03-24 13:55:00,3.65,3.66,3.64,3.65,105600.0,3.1938,3.2026,3.1851,3.1938,105600.0
2009-03-24 14:00:00,3.65,3.66,3.65,3.65,64000.0,3.1938,3.2026,3.1938,3.1938,64000.0
2009-03-24 14:05:00,3.66,3.67,3.66,3.67,180800.0,3.2026,3.2113,3.2026,3.2113,180800.0
2009-03-24 14:10:00,3.67,3.68,3.67,3.67,37600.0,3.2113,3.2201,3.2113,3.2113,37600.0
2009-03-24 14:15:00,3.67,3.68,3.67,3.68,119200.0,3.2113,3.2201,3.2113,3.2201,119200.0
2009-03-24 14:20:00,3.68,3.69,3.68,3.68,168800.0,3.2201,3.2288,3.2201,3.2201,168800.0
2009-03-24 14:25:00,3.68,3.68,3.67,3.67,89600.0,3.2201,3.2201,3.2113,3.2113,89600.0
2009-03-24 14:30:00,3.67,3.67,3.65,3.66,140000.0,3.2113,3.2113,3.1938,3.2026,140000.0
2009-03-24 14:35:00,3.66,3.67,3.66,3.66,216800.0,3.2026,3.2113,3.2026,3.2026,216800.0
2009-03-24 14:40:00,3.66,3.67,3.66,3.67,129600.0,3.2026,3.2113,3.2026,3.2113,129600.0
2009-03-24 14:45:00,3.67,3.67,3.66,3.66,126400.0,3.2113,3.2113,3.2026,3.2026,126400.0
2009-03-24 14:50:00,3.66,3.67,3.65,3.65,195200.0,3.2026,3.2113,3.1938,3.1938,195200.0
2009-03-24 14:55:00,3.65,3.66,3.65,3.66,57600.0,3.1938,3.2026,3.1938,3.2026,57600.0
2009-03-24 15:00:00,3.66,3.68,3.66,3.67,124800.0,3.2026,3.2201,3.2026,3.2113,124800.0
2009-03-24 15:05:00,3.67,3.67,3.65,3.66,162400.0,3.2113,3.2113,3.1938,3.2026,162400.0
2009-03-24 15:10:00,3.66,3.66,3.65,3.66,110400.0,3.2026,3.2026,3.1938,3.2026,110400.0
2009-03-24 15:15:00,3.66,3.67,3.66,3.67,108800.0,3.2026,3.2113,3.2026,3.2113,108800.0
2009-03-24 15:20:00,3.67,3.67,3.66,3.66,180800.0,3.2113,3.2113,3.2026,3.2026,180800.0
2009-03-24 15:25:00,3.66,3.67,3.65,3.66,176800.0,3.2026,3.2113,3.1938,3.2026,176800.0
2009-03-24 15:30:00,3.66,3.67,3.65,3.66,140800.0,3.2026,3.2113,3.1938,3.2026,140800.0
2009-03-24 15:35:00,3.67,3.68,3.66,3.67,169600.0,3.2113,3.2201,3.2026,3.2113,169600.0
2009-03-24 15:40:00,3.67,3.68,3.66,3.66,211200.0,3.2113,3.2201,3.2026,3.2026,211200.0
2009-03-24 15:45:00,3.66,3.67,3.65,3.65,172800.0,3.2026,3.2113,3.1938,3.1938,172800.0
2009-03-24 15:50:00,3.65,3.66,3.65,3.65,260000.0,3.1938,3.2026,3.1938,3.1938,260000.0
2009-03-24 15:55:00,3.65,3.65,3.64,3.64,358400.0,3.1938,3.1938,3.1851,3.1851,358400.0
2009-03-25 09:30:00,3.69,3.71,3.65,3.69,117600.0,3.2288,3.2463,3.1938,3.2288,117600.0
2009-03-25 09:35:00,3.69,3.7,3.67,3.69,66400.0,3.2288,3.2376,3.2113,3.2288,66400.0
2009-03-25 09:40:00,3.69,3.72,3.69,3.72,130400.0,3.2288,3.2551,3.2288,3.2551,130400.0
2009-03-25 09:45:00,3.72,3.72,3.71,3.72,155200.0,3.2551,3.2551,3.2463,3.2551,155200.0
2009-03-25 09:50:00,3.72,3.73,3.72,3.72,141600.0,3.2551,3.2638,3.2551,3.2551,141600.0
2009-03-25 09:55:00,3.72,3.74,3.72,3.73,78400.0,3.2551,3.2726,3.2551,3.2638,78400.0
2009-03-25 10:00:00,3.74,3.77,3.74,3.77,145600.0,3.2726,3.2988,3.2726,3.2988,145600.0
2009-03-25 10:05:00,3.76,3.77,3.76,3.76,142400.0,3.2901,3.2988,3.2901,3.2901,142400.0
2009-03-25 10:10:00,3.76,3.76,3.75,3.75,213600.0,3.2901,3.2901,3.2813,3.2813,213600.0
2009-03-25 10:15:00,3.75,3.75,3.73,3.74,123200.0,3.2813,3.2813,3.2638,3.2726,123200.0
2009-03-25 10:20:00,3.74,3.74,3.72,3.72,122400.0,3.2726,3.2726,3.2551,3.2551,122400.0
2009-03-25 10:25:00,3.73,3.73,3.71,3.72,114400.0,3.2638,3.2638,3.2463,3.2551,114400.0
2009-03-25 10:30:00,3.72,3.72,3.71,3.72,123200.0,3.2551,3.2551,3.2463,3.2551,123200.0
2009-03-25 10:35:00,3.72,3.74,3.72,3.73,340800.0,3.2551,3.2726,3.2551,3.2638,340800.0
2009-03-25 10:40:00,3.73,3.73,3.73,3.73,138400.0,3.2638,3.2638,3.2638,3.2638,138400.0
2009-03-25 10:45:00,3.73,3.73,3.72,3.72,196800.0,3.2638,3.2638,3.2551,3.2551,196800.0
2009-03-25 10:50:00,3.72,3.73,3.72,3.72,149600.0,3.2551,3.2638,3.2551,3.2551,149600.0
2009-03-25 10:55:00,3.72,3.72,3.7,3.7,161600.0,3.2551,3.2551,3.2376,3.2376,161600.0
2009-03-25 11:00:00,3.7,3.72,3.7,3.72,151200.0,3.2376,3.2551,3.2376,3.2551,151200.0
2009-03-25 11:05:00,3.72,3.73,3.71,3.72,141600.0,3.2551,3.2638,3.2463,3.2551,141600.0
2009-03-25 11:10:00,3.72,3.72,3.71,3.72,269600.0,3.2551,3.2551,3.2463,3.2551,269600.0
2009-03-25 11:15:00,3.72,3.72,3.71,3.71,97600.0,3.2551,3.2551,3.2463,3.2463,97600.0
2009-03-25 11:20:00,3.71,3.71,3.7,3.71,208800.0,3.2463,3.2463,3.2376,3.2463,208800.0
2009-03-25 11:25:00,3.71,3.72,3.71,3.72,68000.0,3.2463,3.2551,3.2463,3.2551,68000.0
2009-03-25 11:30:00,3.72,3.73,3.72,3.72,128000.0,3.2551,3.2638,3.2551,3.2551,128000.0
2009-03-25 11:35:00,3.72,3.72,3.71,3.71,90400.0,3.2551,3.2551,3.2463,3.2463,90400.0
2009-03-25 11:40:00,3.71,3.71,3.7,3.71,103200.0,3.2463,3.2463,3.2376,3.2463,103200.0
2009-03-25 11:45:00,3.71,3.72,3.7,3.7,240000.0,3.2463,3.2551,3.2376,3.2376,240000.0
2009-03-25 11:50:00,3.7,3.71,3.69,3.7,116000.0,3.2376,3.2463,3.2288,3.2376,116000.0
2009-03-25 11:55:00,3.7,3.7,3.69,3.69,182400.0,3.2376,3.2376,3.2288,3.2288,182400.0
2009-03-25 12:00:00,3.69,3.72,3.69,3.71,188800.0,3.2288,3.2551,3.2288,3.2463,188800.0
2009-03-25 12:05:00,3.71,3.72,3.71,3.72,122400.0,3.2463,3.2551,3.2463,3.2551,122400.0
2009-03-25 12:10:00,3.72,3.72,3.71,3.72,61600.0,3.2551,3.2551,3.2463,3.2551,61600.0
2009-03-25 12:15:00,3.72,3.72,3.7,3.7,84800.0,3.2551,3.2551,3.2376,3.2376,84800.0
2009-03-25 12:20:00,3.7,3.71,3.69,3.69,116800.0,3.2376,3.2463,3.2288,3.2288,116800.0
2009-03-25 12:25:00,3.69,3.7,3.69,3.7,98400.0,3.2288,3.2376,3.2288,3.2376,98400.0
2009-03-25 12:30:00,3.7,3.7,3.69,3.69,75200.0,3.2376,3.2376,3.2288,3.2288,75200.0
2009-03-25 12:35:00,3.7,3.7,3.69,3.7,134400.0,3.2376,3.2376,3.2288,3.2376,134400.0
2009-03-25 12:40:00,3.7,3.71,3.7,3.7,90400.0,3.2376,3.2463,3.2376,3.2376,90400.0
2009-03-25 12:45:00,3.7,3.7,3.69,3.69,137600.0,3.2376,3.2376,3.2288,3.2288,137600.0
2009-03-25 12:50:00,3.69,3.69,3.68,3.68,177600.0,3.2288,3.2288,3.2201,3.2201,177600.0
2009-03-25 12:55:00,3.68,3.69,3.68,3.68,70400.0,3.2201,3.2288,3.2201,3.2201,70400.0
2009-03-25 13:00:00,3.68,3.69,3.68,3.69,138400.0,3.2201,3.2288,3.2201,3.2288,138400.0
2009-03-25 13:05:00,3.69,3.69,3.68,3.68,160000.0,3.2288,3.2288,3.2201,3.2201,160000.0
2009-03-25 13:10:00,3.68,3.69,3.68,3.69,166400.0,3.2201,3.2288,3.2201,3.2288,166400.0
2009-03-25 13:15:00,3.69,3.69,3.67,3.67,235200.0,3.2288,3.2288,3.2113,3.2113,235200.0
2009-03-25 13:20:00,3.67,3.67,3.67,3.67,125600.0,3.2113,3.2113,3.2113,3.2113,125600.0
2009-03-25 13:25:00,3.67,3.67,3.65,3.66,158400.0,3.2113,3.2113,3.1938,3.2026,158400.0
2009-03-25 13:30:00,3.66,3.66,3.65,3.65,184000.0,3.2026,3.2026,3.1938,3.1938,184000.0
2009-03-25 13:35:00,3.65,3.65,3.64,3.64,130400.0,3.1938,3.1938,3.1851,3.1851,130400.0
2009-03-25 13:40:00,3.64,3.65,3.63,3.63,196000.0,3.1851,3.1938,3.1763,3.1763,196000.0
2009-03-25 13:45:00,3.63,3.63,3.63,3.63,106400.0,3.1763,3.1763,3.1763,3.1763,106400.0
2009-03-25 13:50:00,3.63,3.65,3.63,3.65,272800.0,3.1763,3.1938,3.1763,3.1938,272800.0
2009-03-25 13:55:00,3.65,3.65,3.64,3.64,140800.0,3.1938,3.1938,3.1851,3.1851,140800.0
2009-03-25 14:00:00,3.64,3.65,3.61,3.62,301600.0,3.1851,3.1938,3.1588,3.1676,301600.0
2009-03-25 14:05:00,3.62,3.62,3.6,3.61,334400.0,3.1676,3.1676,3.1501,3.1588,334400.0
2009-03-25 14:10:00,3.61,3.62,3.6,3.62,256800.0,3.1588,3.1676,3.1501,3.1676,256800.0
2009-03-25 14:15:00,3.62,3.62,3.6,3.61,216800.0,3.1676,3.1676,3.1501,3.1588,216800.0
2009-03-25 14:20:00,3.61,3.62,3.61,3.61,196000.0,3.1588,3.1676,3.1588,3.1588,196000.0
2009-03-25 14:25:00,3.61,3.62,3.61,3.62,307200.0,3.1588,3.1676,3.1588,3.1676,307200.0
2009-03-25 14:30:00,3.62,3.62,3.6,3.6,267200.0,3.1676,3.1676,3.1501,3.1501,267200.0
2009-03-25 14:35:00,3.61,3.61,3.59,3.59,312000.0,3.1588,3.1588,3.1413,3.1413,312000.0
2009-03-25 14:40:00,3.59,3.6,3.58,3.58,304800.0,3.1413,3.1501,3.1326,3.1326,304800.0
2009-03-25 14:45:00,3.58,3.58,3.57,3.58,268000.0,3.1326,3.1326,3.1238,3.1326,268000.0
2009-03-25 14:50:00,3.58,3.58,3.57,3.58,268800.0,3.1326,3.1326,3.1238,3.1326,268800.0
2009-03-25 14:55:00,3.58,3.59,3.57,3.57,321600.0,3.1326,3.1413,3.1238,3.1238,321600.0
2009-03-25 15:00:00,3.57,3.58,3.56,3.57,431200.0,3.1238,3.1326,3.1151,3.1238,431200.0
2009-03-25 15:05:00,3.57,3.58,3.57,3.57,350400.0,3.1238,3.1326,3.1238,3.1238,350400.0
2009-03-25 15:10:00,3.57,3.59,3.57,3.58,285600.0,3.1238,3.1413,3.1238,3.1326,285600.0
2009-03-25 15:15:00,3.58,3.6,3.58,3.6,204000.0,3.1326,3.1501,3.1326,3.1501,204000.0
2009-03-25 15:20:00,3.6,3.61,3.59,3.6,297600.0,3.1501,3.1588,3.1413,3.1501,297600.0
2009-03-25 15:25:00,3.6,3.62,3.6,3.62,446400.0,3.1501,3.1676,3.1501,3.1676,446400.0
2009-03-25 15:30:00,3.62,3.64,3.62,3.63,544800.0,3.1676,3.1851,3.1676,3.1763,544800.0
2009-03-25 15:35:00,3.63,3.63,3.62,3.62,297600.0,3.1763,3.1763,3.1676,3.1676,297600.0
2009-03-25 15:40:00,3.62,3.63,3.61,3.63,390400.0,3.1676,3.1763,3.1588,3.1763,390400.0
2009-03-25 15:45:00,3.64,3.64,3.62,3.63,464000.0,3.1851,3.1851,3.1676,3.1763,464000.0
2009-03-25 15:50:00,3.63,3.65,3.62,3.65,343200.0,3.1763,3.1938,3.1676,3.1938,343200.0
2009-03-25 15:55:00,3.65,3.68,3.65,3.67,529600.0,3.1938,3.2201,3.1938,3.2113,529600.0
2009-03-26 09:30:00,3.7,3.71,3.69,3.7,104000.0,3.2376,3.2463,3.2288,3.2376,104000.0
2009-03-26 09:35:00,3.7,3.72,3.7,3.71,230400.0,3.2376,3.2551,3.2376,3.2463,230400.0
2009-03-26 09:40:00,3.71,3.72,3.7,3.72,219200.0,3.2463,3.2551,3.2376,3.2551,219200.0
2009-03-26 09:45:00,3.72,3.72,3.7,3.7,108800.0,3.2551,3.2551,3.2376,3.2376,108800.0
2009-03-26 09:50:00,3.7,3.73,3.7,3.71,184800.0,3.2376,3.2638,3.2376,3.2463,184800.0
2009-03-26 09:55:00,3.71,3.73,3.7,3.71,128800.0,3.2463,3.2638,3.2376,3.2463,128800.0
2009-03-26 10:00:00,3.71,3.72,3.71,3.72,164000.0,3.2463,3.2551,3.2463,3.2551,164000.0
2009-03-26 10:05:00,3.71,3.72,3.71,3.71,272800.0,3.2463,3.2551,3.2463,3.2463,272800.0
2009-03-26 10:10:00,3.71,3.71,3.69,3.69,148800.0,3.2463,3.2463,3.2288,3.2288,148800.0
2009-03-26 10:15:00,3.69,3.7,3.69,3.7,89600.0,3.2288,3.2376,3.2288,3.2376,89600.0
2009-03-26 10:20:00,3.69,3.7,3.69,3.69,114400.0,3.2288,3.2376,3.2288,3.2288,114400.0
2009-03-26 10:25:00,3.69,3.7,3.68,3.68,74400.0,3.2288,3.2376,3.2201,3.2201,74400.0
2009-03-26 10:30:00,3.68,3.7,3.68,3.7,188000.0,3.2201,3.2376,3.2201,3.2376,188000.0
2009-03-26 10:35:00,3.7,3.72,3.7,3.71,88800.0,3.2376,3.2551,3.2376,3.2463,88800.0
2009-03-26 10:40:00,3.71,3.72,3.71,3.72,72800.0,3.2463,3.2551,3.2463,3.2551,72800.0
2009-03-26 10:45:00,3.71,3.72,3.71,3.71,63200.0,3.2463,3.2551,3.2463,3.2463,63200.0
2009-03-26 10:50:00,3.71,3.71,3.7,3.71,79200.0,3.2463,3.2463,3.2376,3.2463,79200.0
2009-03-26 10:55:00,3.71,3.72,3.7,3.71,70400.0,3.2463,3.2551,3.2376,3.2463,70400.0
2009-03-26 11:00:00,3.71,3.73,3.71,3.73,73600.0,3.2463,3.2638,3.2463,3.2638,73600.0
2009-03-26 11:05:00,3.73,3.75,3.73,3.74,97600.0,3.2638,3.2813,3.2638,3.2726,97600.0
2009-03-26 11:10:00,3.74,3.74,3.73,3.73,58400.0,3.2726,3.2726,3.2638,3.2638,58400.0
2009-03-26 11:15:00,3.74,3.75,3.73,3.73,39200.0,3.2726,3.2813,3.2638,3.2638,39200.0
2009-03-26 11:20:00,3.73,3.75,3.73,3.75,77600.0,3.2638,3.2813,3.2638,3.2813,77600.0
2009-03-26 11:25:00,3.75,3.75,3.73,3.74,96800.0,3.2813,3.2813,3.2638,3.2726,96800.0
2009-03-26 11:30:00,3.74,3.75,3.73,3.75,61600.0,3.2726,3.2813,3.2638,3.2813,61600.0
2009-03-26 11:35:00,3.75,3.76,3.75,3.75,137600.0,3.2813,3.2901,3.2813,3.2813,137600.0
2009-03-26 11:40:00,3.76,3.76,3.75,3.75,179200.0,3.2901,3.2901,3.2813,3.2813,179200.0
2009-03-26 11:45:00,3.75,3.76,3.75,3.76,152800.0,3.2813,3.2901,3.2813,3.2901,152800.0
2009-03-26 11:50:00,3.76,3.76,3.74,3.76,139200.0,3.2901,3.2901,3.2726,3.2901,139200.0
2009-03-26 11:55:00,3.76,3.77,3.76,3.77,128800.0,3.2901,3.2988,3.2901,3.2988,128800.0
2009-03-26 12:00:00,3.77,3.78,3.77,3.78,123200.0,3.2988,3.3076,3.2988,3.3076,123200.0
2009-03-26 12:05:00,3.78,3.79,3.78,3.78,126400.0,3.3076,3.3163,3.3076,3.3076,126400.0
2009-03-26 12:10:00,3.78,3.78,3.77,3.77,92800.0,3.3076,3.3076,3.2988,3.2988,92800.0
2009-03-26 12:15:00,3.77,3.77,3.76,3.77,124800.0,3.2988,3.2988,3.2901,3.2988,124800.0
2009-03-26 12:20:00,3.77,3.78,3.77,3.78,159200.0,3.2988,3.3076,3.2988,3.3076,159200.0
2009-03-26 12:25:00,3.78,3.78,3.77,3.78,139200.0,3.3076,3.3076,3.2988,3.3076,139200.0
2009-03-26 12:30:00,3.78,3.78,3.77,3.78,87200.0,3.3076,3.3076,3.2988,3.3076,87200.0
2009-03-26 12:35:00,3.78,3.79,3.77,3.79,172000.0,3.3076,3.3163,3.2988,3.3163,172000.0
2009-03-26 12:40:00,3.79,3.79,3.77,3.77,67200.0,3.3163,3.3163,3.2988,3.2988,67200.0
2009-03-26 12:45:00,3.77,3.78,3.77,3.78,116800.0,3.2988,3.3076,3.2988,3.3076,116800.0
2009-03-26 12:50:00,3.78,3.78,3.77,3.78,63200.0,3.3076,3.3076,3.2988,3.3076,63200.0
2009-03-26 12:55:00,3.78,3.78,3.77,3.78,168800.0,3.3076,3.3076,3.2988,3.3076,168800.0
2009-03-26 13:00:00,3.78,3.81,3.78,3.81,484800.0,3.3076,3.3338,3.3076,3.3338,484800.0
2009-03-26 13:05:00,3.81,3.83,3.8,3.82,214400.0,3.3338,3.3513,3.3251,3.3426,214400.0
2009-03-26 13:10:00,3.82,3.83,3.8,3.8,127200.0,3.3426,3.3513,3.3251,3.3251,127200.0
2009-03-26 13:15:00,3.81,3.82,3.81,3.81,236800.0,3.3338,3.3426,3.3338,3.3338,236800.0
2009-03-26 13:20:00,3.81,3.84,3.81,3.82,272800.0,3.3338,3.3601,3.3338,3.3426,272800.0
2009-03-26 13:25:00,3.83,3.83,3.82,3.83,156000.0,3.3513,3.3513,3.3426,3.3513,156000.0
2009-03-26 13:30:00,3.83,3.83,3.83,3.83,178400.0,3.3513,3.3513,3.3513,3.3513,178400.0
2009-03-26 13:35:00,3.83,3.83,3.82,3.82,177600.0,3.3513,3.3513,3.3426,3.3426,177600.0
2009-03-26 13:40:00,3.82,3.82,3.81,3.81,108000.0,3.3426,3.3426,3.3338,3.3338,108000.0
2009-03-26 13:45:00,3.81,3.82,3.81,3.81,138400.0,3.3338,3.3426,3.3338,3.3338,138400.0
2009-03-26 13:50:00,3.81,3.83,3.81,3.82,178400.0,3.3338,3.3513,3.3338,3.3426,178400.0
2009-03-26 13:55:00,3.82,3.83,3.82,3.82,116800.0,3.3426,3.3513,3.3426,3.3426,116800.0
2009-03-26 14:00:00,3.82,3.84,3.82,3.84,209600.0,3.3426,3.3601,3.3426,3.3601,209600.0
2009-03-26 14:05:00,3.85,3.85,3.84,3.85,307200.0,3.3688,3.3688,3.3601,3.3688,307200.0
2009-03-26 14:10:00,3.85,3.86,3.84,3.85,212000.0,3.3688,3.3776,3.3601,3.3688,212000.0
2009-03-26 14:15:00,3.85,3.85,3.83,3.84,156800.0,3.3688,3.3688,3.3513,3.3601,156800.0
2009-03-26 14:20:00,3.84,3.85,3.84,3.85,192000.0,3.3601,3.3688,3.3601,3.3688,192000.0
2009-03-26 14:25:00,3.85,3.85,3.83,3.83,384800.0,3.3688,3.3688,3.3513,3.3513,384800.0
2009-03-26 14:30:00,3.83,3.83,3.8,3.81,362400.0,3.3513,3.3513,3.3251,3.3338,362400.0
2009-03-26 14:35:00,3.81,3.81,3.8,3.8,395200.0,3.3338,3.3338,3.3251,3.3251,395200.0
2009-03-26 14:40:00,3.8,3.8,3.78,3.78,333600.0,3.3251,3.3251,3.3076,3.3076,333600.0
2009-03-26 14:45:00,3.79,3.8,3.78,3.79,425600.0,3.3163,3.3251,3.3076,3.3163,425600.0
2009-03-26 14:50:00,3.79,3.79,3.77,3.78,343200.0,3.3163,3.3163,3.2988,3.3076,343200.0
2009-03-26 14:55:00,3.79,3.79,3.76,3.76,302400.0,3.3163,3.3163,3.2901,3.2901,302400.0
2009-03-26 15:00:00,3.76,3.77,3.76,3.76,420000.0,3.2901,3.2988,3.2901,3.2901,420000.0
2009-03-26 15:05:00,3.77,3.78,3.76,3.78,512800.0,3.2988,3.3076,3.2901,3.3076,512800.0
2009-03-26 15:10:00,3.78,3.78,3.77,3.77,452800.0,3.3076,3.3076,3.2988,3.2988,452800.0
2009-03-26 15:15:00,3.77,3.78,3.76,3.77,472000.0,3.2988,3.3076,3.2901,3.2988,472000.0
2009-03-26 15:20:00,3.77,3.79,3.77,3.79,263200.0,3.2988,3.3163,3.2988,3.3163,263200.0
2009-03-26 15:25:00,3.79,3.8,3.78,3.79,372800.0,3.3163,3.3251,3.3076,3.3163,372800.0
2009-03-26 15:30:00,3.79,3.81,3.79,3.8,516800.0,3.3163,3.3338,3.3163,3.3251,516800.0
2009-03-26 15:35:00,3.8,3.8,3.79,3.8,428000.0,3.3251,3.3251,3.3163,3.3251,428000.0
2009-03-26 15:40:00,3.8,3.81,3.8,3.81,398400.0,3.3251,3.3338,3.3251,3.3338,398400.0
2009-03-26 15:45:00,3.81,3.82,3.8,3.81,366400.0,3.3338,3.3426,3.3251,3.3338,366400.0
2009-03-26 15:50:00,3.81,3.82,3.8,3.81,499200.0,3.3338,3.3426,3.3251,3.3338,499200.0
2009-03-26 15:55:00,3.81,3.82,3.81,3.81,376800.0,3.3338,3.3426,3.3338,3.3338,376800.0
2009-03-27 09:30:00,3.76,3.78,3.76,3.78,106400.0,3.2901,3.3076,3.2901,3.3076,106400.0
2009-03-27 09:35:00,3.78,3.79,3.76,3.76,195200.0,3.3076,3.3163,3.2901,3.2901,195200.0
2009-03-27 09:40:00,3.76,3.78,3.76,3.76,120800.0,3.2901,3.3076,3.2901,3.2901,120800.0
2009-03-27 09:45:00,3.76,3.76,3.75,3.75,101600.0,3.2901,3.2901,3.2813,3.2813,101600.0
2009-03-27 09:50:00,3.75,3.77,3.75,3.77,164000.0,3.2813,3.2988,3.2813,3.2988,164000.0
2009-03-27 09:55:00,3.77,3.78,3.75,3.75,213600.0,3.2988,3.3076,3.2813,3.2813,213600.0
2009-03-27 10:00:00,3.75,3.75,3.74,3.74,197600.0,3.2813,3.2813,3.2726,3.2726,197600.0
2009-03-27 10:05:00,3.75,3.75,3.72,3.72,222400.0,3.2813,3.2813,3.2551,3.2551,222400.0
2009-03-27 10:10:00,3.72,3.72,3.71,3.72,129600.0,3.2551,3.2551,3.2463,3.2551,129600.0
2009-03-27 10:15:00,3.72,3.72,3.7,3.7,271200.0,3.2551,3.2551,3.2376,3.2376,271200.0
2009-03-27 10:20:00,3.7,3.71,3.7,3.7,133600.0,3.2376,3.2463,3.2376,3.2376,133600.0
2009-03-27 10:25:00,3.71,3.71,3.69,3.7,128800.0,3.2463,3.2463,3.2288,3.2376,128800.0
2009-03-27 10:30:00,3.7,3.72,3.7,3.72,148000.0,3.2376,3.2551,3.2376,3.2551,148000.0
2009-03-27 10:35:00,3.72,3.73,3.72,3.73,124000.0,3.2551,3.2638,3.2551,3.2638,124000.0
2009-03-27 10:40:00,3.73,3.73,3.72,3.72,113600.0,3.2638,3.2638,3.2551,3.2551,113600.0
2009-03-27 10:45:00,3.72,3.73,3.72,3.72,224000.0,3.2551,3.2638,3.2551,3.2551,224000.0
2009-03-27 10:50:00,3.72,3.73,3.72,3.73,119200.0,3.2551,3.2638,3.2551,3.2638,119200.0
2009-03-27 10:55:00,3.73,3.73,3.72,3.73,79200.0,3.2638,3.2638,3.2551,3.2638,79200.0
2009-03-27 11:00:00,3.73,3.73,3.71,3.72,126400.0,3.2638,3.2638,3.2463,3.2551,126400.0
2009-03-27 11:05:00,3.72,3.73,3.72,3.73,125600.0,3.2551,3.2638,3.2551,3.2638,125600.0
2009-03-27 11:10:00,3.73,3.74,3.73,3.74,188800.0,3.2638,3.2726,3.2638,3.2726,188800.0
2009-03-27 11:15:00,3.74,3.75,3.74,3.74,189600.0,3.2726,3.2813,3.2726,3.2726,189600.0
2009-03-27 11:20:00,3.74,3.75,3.74,3.75,230400.0,3.2726,3.2813,3.2726,3.2813,230400.0
2009-03-27 11:25:00,3.74,3.75,3.73,3.74,160800.0,3.2726,3.2813,3.2638,3.2726,160800.0
2009-03-27 11:30:00,3.74,3.74,3.73,3.73,84000.0,3.2726,3.2726,3.2638,3.2638,84000.0
2009-03-27 11:35:00,3.73,3.74,3.73,3.73,171200.0,3.2638,3.2726,3.2638,3.2638,171200.0
2009-03-27 11:40:00,3.73,3.74,3.73,3.74,104000.0,3.2638,3.2726,3.2638,3.2726,104000.0
2009-03-27 11:45:00,3.74,3.74,3.73,3.73,149600.0,3.2726,3.2726,3.2638,3.2638,149600.0
2009-03-27 11:50:00,3.73,3.74,3.73,3.74,148800.0,3.2638,3.2726,3.2638,3.2726,148800.0
2009-03-27 11:55:00,3.74,3.74,3.73,3.73,123200.0,3.2726,3.2726,3.2638,3.2638,123200.0
2009-03-27 12:00:00,3.73,3.74,3.73,3.74,220000.0,3.2638,3.2726,3.2638,3.2726,220000.0
2009-03-27 12:05:00,3.74,3.74,3.73,3.73,140000.0,3.2726,3.2726,3.2638,3.2638,140000.0
2009-03-27 12:10:00,3.73,3.73,3.72,3.72,127200.0,3.2638,3.2638,3.2551,3.2551,127200.0
2009-03-27 12:15:00,3.72,3.73,3.72,3.73,161600.0,3.2551,3.2638,3.2551,3.2638,161600.0
2009-03-27 12:20:00,3.72,3.73,3.72,3.73,127200.0,3.2551,3.2638,3.2551,3.2638,127200.0
2009-03-27 12:25:00,3.73,3.73,3.73,3.73,74400.0,3.2638,3.2638,3.2638,3.2638,74400.0
2009-03-27 12:30:00,3.73,3.74,3.73,3.73,130400.0,3.2638,3.2726,3.2638,3.2638,130400.0
2009-03-27 12:35:00,3.73,3.73,3.72,3.72,120000.0,3.2638,3.2638,3.2551,3.2551,120000.0
2009-03-27 12:40:00,3.72,3.73,3.72,3.73,70400.0,3.2551,3.2638,3.2551,3.2638,70400.0
2009-03-27 12:45:00,3.73,3.73,3.72,3.72,131200.0,3.2638,3.2638,3.2551,3.2551,131200.0
2009-03-27 12:50:00,3.73,3.73,3.71,3.71,147200.0,3.2638,3.2638,3.2463,3.2463,147200.0
2009-03-27 12:55:00,3.71,3.71,3.7,3.7,93600.0,3.2463,3.2463,3.2376,3.2376,93600.0
2009-03-27 13:00:00,3.7,3.71,3.7,3.7,120800.0,3.2376,3.2463,3.2376,3.2376,120800.0
2009-03-27 13:05:00,3.7,3.7,3.69,3.7,94400.0,3.2376,3.2376,3.2288,3.2376,94400.0
2009-03-27 13:10:00,3.7,3.7,3.7,3.7,123200.0,3.2376,3.2376,3.2376,3.2376,123200.0
2009-03-27 13:15:00,3.7,3.71,3.7,3.71,180800.0,3.2376,3.2463,3.2376,3.2463,180800.0
2009-03-27 13:20:00,3.71,3.72,3.71,3.71,68000.0,3.2463,3.2551,3.2463,3.2463,68000.0
2009-03-27 13:25:00,3.72,3.72,3.71,3.71,96800.0,3.2551,3.2551,3.2463,3.2463,96800.0
2009-03-27 13:30:00,3.71,3.72,3.71,3.71,206400.0,3.2463,3.2551,3.2463,3.2463,206400.0
2009-03-27 13:35:00,3.71,3.71,3.7,3.7,130400.0,3.2463,3.2463,3.2376,3.2376,130400.0
2009-03-27 13:40:00,3.7,3.71,3.69,3.7,139200.0,3.2376,3.2463,3.2288,3.2376,139200.0
2009-03-27 13:45:00,3.7,3.7,3.69,3.7,124800.0,3.2376,3.2376,3.2288,3.2376,124800.0
2009-03-27 13:50:00,3.7,3.7,3.69,3.69,142400.0,3.2376,3.2376,3.2288,3.2288,142400.0
2009-03-27 13:55:00,3.69,3.7,3.69,3.7,148000.0,3.2288,3.2376,3.2288,3.2376,148000.0
2009-03-27 14:00:00,3.7,3.7,3.69,3.7,166400.0,3.2376,3.2376,3.2288,3.2376,166400.0
2009-03-27 14:05:00,3.7,3.7,3.69,3.69,144800.0,3.2376,3.2376,3.2288,3.2288,144800.0
2009-03-27 14:10:00,3.69,3.71,3.69,3.7,127200.0,3.2288,3.2463,3.2288,3.2376,127200.0
2009-03-27 14:15:00,3.7,3.7,3.69,3.7,205600.0,3.2376,3.2376,3.2288,3.2376,205600.0
2009-03-27 14:20:00,3.7,3.72,3.69,3.71,212800.0,3.2376,3.2551,3.2288,3.2463,212800.0
2009-03-27 14:25:00,3.71,3.71,3.7,3.7,193600.0,3.2463,3.2463,3.2376,3.2376,193600.0
2009-03-27 14:30:00,3.7,3.7,3.69,3.7,199200.0,3.2376,3.2376,3.2288,3.2376,199200.0
2009-03-27 14:35:00,3.7,3.7,3.69,3.69,236800.0,3.2376,3.2376,3.2288,3.2288,236800.0
2009-03-27 14:40:00,3.69,3.71,3.69,3.7,259200.0,3.2288,3.2463,3.2288,3.2376,259200.0
2009-03-27 14:45:00,3.7,3.7,3.69,3.69,283200.0,3.2376,3.2376,3.2288,3.2288,283200.0
2009-03-27 14:50:00,3.69,3.7,3.69,3.7,268800.0,3.2288,3.2376,3.2288,3.2376,268800.0
2009-03-27 14:55:00,3.7,3.71,3.69,3.71,305600.0,3.2376,3.2463,3.2288,3.2463,305600.0
2009-03-27 15:00:00,3.71,3.73,3.71,3.72,356000.0,3.2463,3.2638,3.2463,3.2551,356000.0
2009-03-27 15:05:00,3.72,3.72,3.71,3.72,178400.0,3.2551,3.2551,3.2463,3.2551,178400.0
2009-03-27 15:10:00,3.72,3.72,3.7,3.71,346400.0,3.2551,3.2551,3.2376,3.2463,346400.0
2009-03-27 15:15:00,3.71,3.71,3.7,3.71,321600.0,3.2463,3.2463,3.2376,3.2463,321600.0
2009-03-27 15:20:00,3.71,3.71,3.7,3.71,324800.0,3.2463,3.2463,3.2376,3.2463,324800.0
2009-03-27 15:25:00,3.71,3.71,3.69,3.7,340800.0,3.2463,3.2463,3.2288,3.2376,340800.0
2009-03-27 15:30:00,3.7,3.71,3.7,3.7,398400.0,3.2376,3.2463,3.2376,3.2376,398400.0
2009-03-27 15:35:00,3.7,3.7,3.69,3.69,392000.0,3.2376,3.2376,3.2288,3.2288,392000.0
2009-03-27 15:40:00,3.69,3.7,3.69,3.7,524000.0,3.2288,3.2376,3.2288,3.2376,524000.0
2009-03-27 15:45:00,3.7,3.71,3.7,3.7,418400.0,3.2376,3.2463,3.2376,3.2376,418400.0
2009-03-27 15:50:00,3.7,3.71,3.7,3.7,412800.0,3.2376,3.2463,3.2376,3.2376,412800.0
2009-03-27 15:55:00,3.7,3.7,3.69,3.69,712000.0,3.2376,3.2376,3.2288,3.2288,712000.0
2009-03-30 09:30:00,3.61,3.64,3.54,3.55,184800.0,3.1588,3.1851,3.0976,3.1063,184800.0
2009-03-30 09:35:00,3.55,3.58,3.54,3.56,240000.0,3.1063,3.1326,3.0976,3.1151,240000.0
2009-03-30 09:40:00,3.57,3.57,3.52,3.52,240800.0,3.1238,3.1238,3.0801,3.0801,240800.0
2009-03-30 09:45:00,3.52,3.55,3.51,3.54,208800.0,3.0801,3.1063,3.0713,3.0976,208800.0
2009-03-30 09:50:00,3.55,3.56,3.52,3.56,465600.0,3.1063,3.1151,3.0801,3.1151,465600.0
2009-03-30 09:55:00,3.56,3.56,3.54,3.55,144800.0,3.1151,3.1151,3.0976,3.1063,144800.0
2009-03-30 10:00:00,3.55,3.56,3.55,3.56,118400.0,3.1063,3.1151,3.1063,3.1151,118400.0
2009-03-30 10:05:00,3.56,3.59,3.55,3.58,180000.0,3.1151,3.1413,3.1063,3.1326,180000.0
2009-03-30 10:10:00,3.58,3.59,3.58,3.59,133600.0,3.1326,3.1413,3.1326,3.1413,133600.0
2009-03-30 10:15:00,3.59,3.59,3.57,3.57,92000.0,3.1413,3.1413,3.1238,3.1238,92000.0
2009-03-30 10:20:00,3.58,3.58,3.56,3.56,157600.0,3.1326,3.1326,3.1151,3.1151,157600.0
2009-03-30 10:25:00,3.56,3.58,3.56,3.57,565600.0,3.1151,3.1326,3.1151,3.1238,565600.0
2009-03-30 10:30:00,3.57,3.57,3.54,3.56,112000.0,3.1238,3.1238,3.0976,3.1151,112000.0
2009-03-30 10:35:00,3.56,3.56,3.52,3.52,334400.0,3.1151,3.1151,3.0801,3.0801,334400.0
2009-03-30 10:40:00,3.52,3.52,3.5,3.5,320000.0,3.0801,3.0801,3.0626,3.0626,320000.0
2009-03-30 10:45:00,3.5,3.51,3.49,3.51,128000.0,3.0626,3.0713,3.0538,3.0713,128000.0
2009-03-30 10:50:00,3.51,3.51,3.5,3.51,199200.0,3.0713,3.0713,3.0626,3.0713,199200.0
2009-03-30 10:55:00,3.51,3.51,3.49,3.51,705600.0,3.0713,3.0713,3.0538,3.0713,705600.0
2009-03-30 11:00:00,3.5,3.52,3.5,3.51,217600.0,3.0626,3.0801,3.0626,3.0713,217600.0
2009-03-30 11:05:00,3.51,3.52,3.5,3.51,204800.0,3.0713,3.0801,3.0626,3.0713,204800.0
2009-03-30 11:10:00,3.51,3.54,3.51,3.52,404800.0,3.0713,3.0976,3.0713,3.0801,404800.0
2009-03-30 11:15:00,3.53,3.54,3.52,3.53,300000.0,3.0888,3.0976,3.0801,3.0888,300000.0
2009-03-30 11:20:00,3.53,3.53,3.52,3.52,120000.0,3.0888,3.0888,3.0801,3.0801,120000.0
2009-03-30 11:25:00,3.52,3.53,3.51,3.51,123200.0,3.0801,3.0888,3.0713,3.0713,123200.0
2009-03-30 11:30:00,3.51,3.52,3.51,3.51,276000.0,3.0713,3.0801,3.0713,3.0713,276000.0
2009-03-30 11:35:00,3.51,3.51,3.51,3.51,365600.0,3.0713,3.0713,3.0713,3.0713,365600.0
2009-03-30 11:40:00,3.51,3.51,3.51,3.51,308800.0,3.0713,3.0713,3.0713,3.0713,308800.0
2009-03-30 11:45:00,3.51,3.51,3.51,3.51,196000.0,3.0713,3.0713,3.0713,3.0713,196000.0
2009-03-30 11:50:00,3.51,3.51,3.5,3.51,561600.0,3.0713,3.0713,3.0626,3.0713,561600.0
2009-03-30 11:55:00,3.51,3.52,3.51,3.52,72800.0,3.0713,3.0801,3.0713,3.0801,72800.0
2009-03-30 12:00:00,3.52,3.52,3.52,3.52,76000.0,3.0801,3.0801,3.0801,3.0801,76000.0
2009-03-30 12:05:00,3.52,3.52,3.52,3.52,130400.0,3.0801,3.0801,3.0801,3.0801,130400.0
2009-03-30 12:10:00,3.52,3.52,3.52,3.52,60000.0,3.0801,3.0801,3.0801,3.0801,60000.0
2009-03-30 12:15:00,3.52,3.53,3.52,3.53,246400.0,3.0801,3.0888,3.0801,3.0888,246400.0
2009-03-30 12:20:00,3.53,3.53,3.52,3.53,379200.0,3.0888,3.0888,3.0801,3.0888,379200.0
2009-03-30 12:25:00,3.53,3.54,3.53,3.54,101600.0,3.0888,3.0976,3.0888,3.0976,101600.0
2009-03-30 12:30:00,3.54,3.55,3.54,3.54,112000.0,3.0976,3.1063,3.0976,3.0976,112000.0
2009-03-30 12:35:00,3.54,3.55,3.54,3.54,209600.0,3.0976,3.1063,3.0976,3.0976,209600.0
2009-03-30 12:40:00,3.54,3.54,3.53,3.53,129600.0,3.0976,3.0976,3.0888,3.0888,129600.0
2009-03-30 12:45:00,3.53,3.53,3.53,3.53,65600.0,3.0888,3.0888,3.0888,3.0888,65600.0
2009-03-30 12:50:00,3.53,3.53,3.53,3.53,103200.0,3.0888,3.0888,3.0888,3.0888,103200.0
2009-03-30 12:55:00,3.53,3.53,3.53,3.53,85600.0,3.0888,3.0888,3.0888,3.0888,85600.0
2009-03-30 13:00:00,3.53,3.53,3.53,3.53,46400.0,3.0888,3.0888,3.0888,3.0888,46400.0
2009-03-30 13:05:00,3.52,3.53,3.52,3.52,105600.0,3.0801,3.0888,3.0801,3.0801,105600.0
2009-03-30 13:10:00,3.52,3.53,3.52,3.52,77600.0,3.0801,3.0888,3.0801,3.0801,77600.0
2009-03-30 13:15:00,3.52,3.53,3.52,3.52,70400.0,3.0801,3.0888,3.0801,3.0801,70400.0
2009-03-30 13:20:00,3.52,3.52,3.52,3.52,82400.0,3.0801,3.0801,3.0801,3.0801,82400.0
2009-03-30 13:25:00,3.52,3.53,3.52,3.53,118400.0,3.0801,3.0888,3.0801,3.0888,118400.0
2009-03-30 13:30:00,3.53,3.53,3.52,3.52,126400.0,3.0888,3.0888,3.0801,3.0801,126400.0
2009-03-30 13:35:00,3.52,3.52,3.51,3.51,176800.0,3.0801,3.0801,3.0713,3.0713,176800.0
2009-03-30 13:40:00,3.51,3.52,3.51,3.52,44800.0,3.0713,3.0801,3.0713,3.0801,44800.0
2009-03-30 13:45:00,3.52,3.52,3.5,3.51,155200.0,3.0801,3.0801,3.0626,3.0713,155200.0
2009-03-30 13:50:00,3.51,3.51,3.5,3.51,82400.0,3.0713,3.0713,3.0626,3.0713,82400.0
2009-03-30 13:55:00,3.51,3.51,3.51,3.51,73600.0,3.0713,3.0713,3.0713,3.0713,73600.0
2009-03-30 14:00:00,3.51,3.51,3.5,3.51,104000.0,3.0713,3.0713,3.0626,3.0713,104000.0
2009-03-30 14:05:00,3.51,3.51,3.51,3.51,89600.0,3.0713,3.0713,3.0713,3.0713,89600.0
2009-03-30 14:10:00,3.51,3.53,3.51,3.52,219200.0,3.0713,3.0888,3.0713,3.0801,219200.0
2009-03-30 14:15:00,3.52,3.52,3.52,3.52,135200.0,3.0801,3.0801,3.0801,3.0801,135200.0
2009-03-30 14:20:00,3.52,3.53,3.52,3.52,243200.0,3.0801,3.0888,3.0801,3.0801,243200.0
2009-03-30 14:25:00,3.52,3.52,3.51,3.51,183200.0,3.0801,3.0801,3.0713,3.0713,183200.0
2009-03-30 14:30:00,3.51,3.51,3.5,3.51,195200.0,3.0713,3.0713,3.0626,3.0713,195200.0
2009-03-30 14:35:00,3.51,3.52,3.51,3.51,203200.0,3.0713,3.0801,3.0713,3.0713,203200.0
2009-03-30 14:40:00,3.51,3.51,3.5,3.5,365600.0,3.0713,3.0713,3.0626,3.0626,365600.0
2009-03-30 14:45:00,3.5,3.51,3.5,3.5,217600.0,3.0626,3.0713,3.0626,3.0626,217600.0
2009-03-30 14:50:00,3.5,3.51,3.5,3.51,201600.0,3.0626,3.0713,3.0626,3.0713,201600.0
2009-03-30 14:55:00,3.51,3.51,3.49,3.49,292000.0,3.0713,3.0713,3.0538,3.0538,292000.0
2009-03-30 15:00:00,3.49,3.5,3.49,3.5,186400.0,3.0538,3.0626,3.0538,3.0626,186400.0
2009-03-30 15:05:00,3.5,3.51,3.49,3.51,204000.0,3.0626,3.0713,3.0538,3.0713,204000.0
2009-03-30 15:10:00,3.51,3.52,3.51,3.51,229600.0,3.0713,3.0801,3.0713,3.0713,229600.0
2009-03-30 15:15:00,3.51,3.52,3.51,3.51,250400.0,3.0713,3.0801,3.0713,3.0713,250400.0
2009-03-30 15:20:00,3.51,3.53,3.51,3.52,368000.0,3.0713,3.0888,3.0713,3.0801,368000.0
2009-03-30 15:25:00,3.52,3.53,3.51,3.52,298400.0,3.0801,3.0888,3.0713,3.0801,298400.0
2009-03-30 15:30:00,3.52,3.53,3.52,3.52,591200.0,3.0801,3.0888,3.0801,3.0801,591200.0
2009-03-30 15:35:00,3.52,3.53,3.52,3.52,452800.0,3.0801,3.0888,3.0801,3.0801,452800.0
2009-03-30 15:40:00,3.52,3.53,3.51,3.52,518400.0,3.0801,3.0888,3.0713,3.0801,518400.0
2009-03-30 15:45:00,3.52,3.53,3.52,3.52,353600.0,3.0801,3.0888,3.0801,3.0801,353600.0
2009-03-30 15:50:00,3.52,3.54,3.52,3.53,425600.0,3.0801,3.0976,3.0801,3.0888,425600.0
2009-03-30 15:55:00,3.53,3.54,3.52,3.53,1103200.0,3.0888,3.0976,3.0801,3.0888,1103200.0
2009-03-31 09:30:00,3.56,3.6,3.55,3.58,144000.0,3.1151,3.1501,3.1063,3.1326,144000.0
2009-03-31 09:35:00,3.58,3.58,3.56,3.56,75200.0,3.1326,3.1326,3.1151,3.1151,75200.0
2009-03-31 09:40:00,3.56,3.56,3.53,3.55,90400.0,3.1151,3.1151,3.0888,3.1063,90400.0
2009-03-31 09:45:00,3.55,3.55,3.54,3.55,99200.0,3.1063,3.1063,3.0976,3.1063,99200.0
2009-03-31 09:50:00,3.55,3.55,3.54,3.55,56000.0,3.1063,3.1063,3.0976,3.1063,56000.0
2009-03-31 09:55:00,3.55,3.55,3.54,3.55,132000.0,3.1063,3.1063,3.0976,3.1063,132000.0
2009-03-31 10:00:00,3.54,3.55,3.54,3.55,252000.0,3.0976,3.1063,3.0976,3.1063,252000.0
2009-03-31 10:05:00,3.55,3.57,3.55,3.56,270400.0,3.1063,3.1238,3.1063,3.1151,270400.0
2009-03-31 10:10:00,3.56,3.56,3.55,3.55,244000.0,3.1151,3.1151,3.1063,3.1063,244000.0
2009-03-31 10:15:00,3.55,3.57,3.55,3.57,300800.0,3.1063,3.1238,3.1063,3.1238,300800.0
2009-03-31 10:20:00,3.57,3.58,3.56,3.57,85600.0,3.1238,3.1326,3.1151,3.1238,85600.0
2009-03-31 10:25:00,3.57,3.58,3.56,3.58,107200.0,3.1238,3.1326,3.1151,3.1326,107200.0
2009-03-31 10:30:00,3.59,3.6,3.59,3.6,71200.0,3.1413,3.1501,3.1413,3.1501,71200.0
2009-03-31 10:35:00,3.6,3.6,3.59,3.59,93600.0,3.1501,3.1501,3.1413,3.1413,93600.0
2009-03-31 10:40:00,3.59,3.59,3.58,3.59,60000.0,3.1413,3.1413,3.1326,3.1413,60000.0
2009-03-31 10:45:00,3.59,3.6,3.59,3.59,66400.0,3.1413,3.1501,3.1413,3.1413,66400.0
2009-03-31 10:50:00,3.59,3.59,3.58,3.58,56000.0,3.1413,3.1413,3.1326,3.1326,56000.0
2009-03-31 10:55:00,3.58,3.58,3.57,3.58,63200.0,3.1326,3.1326,3.1238,3.1326,63200.0
2009-03-31 11:00:00,3.58,3.59,3.57,3.58,214400.0,3.1326,3.1413,3.1238,3.1326,214400.0
2009-03-31 11:05:00,3.58,3.59,3.58,3.59,68000.0,3.1326,3.1413,3.1326,3.1413,68000.0
2009-03-31 11:10:00,3.59,3.59,3.58,3.59,59200.0,3.1413,3.1413,3.1326,3.1413,59200.0
2009-03-31 11:15:00,3.58,3.59,3.58,3.58,64800.0,3.1326,3.1413,3.1326,3.1326,64800.0
2009-03-31 11:20:00,3.58,3.59,3.57,3.57,159200.0,3.1326,3.1413,3.1238,3.1238,159200.0
2009-03-31 11:25:00,3.58,3.59,3.58,3.58,88800.0,3.1326,3.1413,3.1326,3.1326,88800.0
2009-03-31 11:30:00,3.58,3.58,3.57,3.57,54400.0,3.1326,3.1326,3.1238,3.1238,54400.0
2009-03-31 11:35:00,3.57,3.58,3.57,3.58,49600.0,3.1238,3.1326,3.1238,3.1326,49600.0
2009-03-31 11:40:00,3.58,3.58,3.57,3.58,89600.0,3.1326,3.1326,3.1238,3.1326,89600.0
2009-03-31 11:45:00,3.58,3.59,3.58,3.59,89600.0,3.1326,3.1413,3.1326,3.1413,89600.0
2009-03-31 11:50:00,3.59,3.6,3.59,3.6,82400.0,3.1413,3.1501,3.1413,3.1501,82400.0
2009-03-31 11:55:00,3.6,3.6,3.59,3.59,40000.0,3.1501,3.1501,3.1413,3.1413,40000.0
2009-03-31 12:00:00,3.59,3.59,3.57,3.58,87200.0,3.1413,3.1413,3.1238,3.1326,87200.0
2009-03-31 12:05:00,3.58,3.59,3.58,3.58,35200.0,3.1326,3.1413,3.1326,3.1326,35200.0
2009-03-31 12:10:00,3.58,3.59,3.58,3.59,117600.0,3.1326,3.1413,3.1326,3.1413,117600.0
2009-03-31 12:15:00,3.59,3.6,3.59,3.59,88800.0,3.1413,3.1501,3.1413,3.1413,88800.0
2009-03-31 12:20:00,3.59,3.59,3.58,3.58,80800.0,3.1413,3.1413,3.1326,3.1326,80800.0
2009-03-31 12:25:00,3.58,3.59,3.58,3.59,79200.0,3.1326,3.1413,3.1326,3.1413,79200.0
2009-03-31 12:30:00,3.59,3.59,3.58,3.58,108800.0,3.1413,3.1413,3.1326,3.1326,108800.0
2009-03-31 12:35:00,3.58,3.59,3.58,3.59,60000.0,3.1326,3.1413,3.1326,3.1413,60000.0
2009-03-31 12:40:00,3.59,3.6,3.59,3.6,60000.0,3.1413,3.1501,3.1413,3.1501,60000.0
2009-03-31 12:45:00,3.6,3.6,3.6,3.6,30400.0,3.1501,3.1501,3.1501,3.1501,30400.0
2009-03-31 12:50:00,3.6,3.6,3.6,3.6,173600.0,3.1501,3.1501,3.1501,3.1501,173600.0
2009-03-31 12:55:00,3.6,3.6,3.6,3.6,77600.0,3.1501,3.1501,3.1501,3.1501,77600.0
2009-03-31 13:00:00,3.6,3.61,3.6,3.61,112000.0,3.1501,3.1588,3.1501,3.1588,112000.0
2009-03-31 13:05:00,3.61,3.62,3.61,3.62,116000.0,3.1588,3.1676,3.1588,3.1676,116000.0
2009-03-31 13:10:00,3.62,3.62,3.62,3.62,65600.0,3.1676,3.1676,3.1676,3.1676,65600.0
2009-03-31 13:15:00,3.62,3.63,3.62,3.62,80800.0,3.1676,3.1763,3.1676,3.1676,80800.0
2009-03-31 13:20:00,3.62,3.63,3.62,3.62,70400.0,3.1676,3.1763,3.1676,3.1676,70400.0
2009-03-31 13:25:00,3.62,3.62,3.62,3.62,43200.0,3.1676,3.1676,3.1676,3.1676,43200.0
2009-03-31 13:30:00,3.62,3.63,3.62,3.63,134400.0,3.1676,3.1763,3.1676,3.1763,134400.0
2009-03-31 13:35:00,3.63,3.63,3.62,3.62,77600.0,3.1763,3.1763,3.1676,3.1676,77600.0
2009-03-31 13:40:00,3.63,3.63,3.62,3.63,85600.0,3.1763,3.1763,3.1676,3.1763,85600.0
2009-03-31 13:45:00,3.63,3.64,3.62,3.63,130400.0,3.1763,3.1851,3.1676,3.1763,130400.0
2009-03-31 13:50:00,3.63,3.63,3.62,3.62,97600.0,3.1763,3.1763,3.1676,3.1676,97600.0
2009-03-31 13:55:00,3.62,3.63,3.62,3.63,117600.0,3.1676,3.1763,3.1676,3.1763,117600.0
2009-03-31 14:00:00,3.63,3.63,3.62,3.62,200000.0,3.1763,3.1763,3.1676,3.1676,200000.0
2009-03-31 14:05:00,3.62,3.63,3.62,3.63,100000.0,3.1676,3.1763,3.1676,3.1763,100000.0
2009-03-31 14:10:00,3.63,3.64,3.63,3.63,185600.0,3.1763,3.1851,3.1763,3.1763,185600.0
2009-03-31 14:15:00,3.63,3.64,3.63,3.63,122400.0,3.1763,3.1851,3.1763,3.1763,122400.0
2009-03-31 14:20:00,3.63,3.63,3.62,3.63,86400.0,3.1763,3.1763,3.1676,3.1763,86400.0
2009-03-31 14:25:00,3.63,3.63,3.62,3.63,123200.0,3.1763,3.1763,3.1676,3.1763,123200.0
2009-03-31 14:30:00,3.63,3.63,3.63,3.63,189600.0,3.1763,3.1763,3.1763,3.1763,189600.0
2009-03-31 14:35:00,3.63,3.64,3.63,3.64,126400.0,3.1763,3.1851,3.1763,3.1851,126400.0
2009-03-31 14:40:00,3.64,3.65,3.64,3.64,120000.0,3.1851,3.1938,3.1851,3.1851,120000.0
2009-03-31 14:45:00,3.64,3.65,3.64,3.64,90400.0,3.1851,3.1938,3.1851,3.1851,90400.0
2009-03-31 14:50:00,3.64,3.65,3.64,3.64,130400.0,3.1851,3.1938,3.1851,3.1851,130400.0
2009-03-31 14:55:00,3.64,3.65,3.64,3.64,188000.0,3.1851,3.1938,3.1851,3.1851,188000.0
2009-03-31 15:00:00,3.64,3.64,3.63,3.63,270400.0,3.1851,3.1851,3.1763,3.1763,270400.0
2009-03-31 15:05:00,3.63,3.63,3.62,3.63,156800.0,3.1763,3.1763,3.1676,3.1763,156800.0
2009-03-31 15:10:00,3.63,3.63,3.61,3.61,248000.0,3.1763,3.1763,3.1588,3.1588,248000.0
2009-03-31 15:15:00,3.61,3.62,3.61,3.61,300800.0,3.1588,3.1676,3.1588,3.1588,300800.0
2009-03-31 15:20:00,3.61,3.61,3.61,3.61,293600.0,3.1588,3.1588,3.1588,3.1588,293600.0
2009-03-31 15:25:00,3.61,3.61,3.61,3.61,241600.0,3.1588,3.1588,3.1588,3.1588,241600.0
2009-03-31 15:30:00,3.61,3.61,3.58,3.58,474400.0,3.1588,3.1588,3.1326,3.1326,474400.0
2009-03-31 15:35:00,3.58,3.58,3.57,3.58,547200.0,3.1326,3.1326,3.1238,3.1326,547200.0
2009-03-31 15:40:00,3.58,3.59,3.56,3.57,814400.0,3.1326,3.1413,3.1151,3.1238,814400.0
2009-03-31 15:45:00,3.56,3.57,3.56,3.56,630400.0,3.1151,3.1238,3.1151,3.1151,630400.0
2009-03-31 15:50:00,3.56,3.58,3.56,3.57,647200.0,3.1151,3.1326,3.1151,3.1238,647200.0
2009-03-31 15:55:00,3.57,3.58,3.55,3.56,1096800.0,3.1238,3.1326,3.1063,3.1151,1096800.0
2009-04-01 09:30:00,3.5,3.56,3.5,3.54,149600.0,3.0626,3.1151,3.0626,3.0976,149600.0
2009-04-01 09:35:00,3.53,3.54,3.52,3.54,137600.0,3.0888,3.0976,3.0801,3.0976,137600.0
2009-04-01 09:40:00,3.55,3.55,3.53,3.53,110400.0,3.1063,3.1063,3.0888,3.0888,110400.0
2009-04-01 09:45:00,3.53,3.54,3.53,3.53,56800.0,3.0888,3.0976,3.0888,3.0888,56800.0
2009-04-01 09:50:00,3.53,3.54,3.53,3.54,44800.0,3.0888,3.0976,3.0888,3.0976,44800.0
2009-04-01 09:55:00,3.53,3.55,3.53,3.55,168800.0,3.0888,3.1063,3.0888,3.1063,168800.0
2009-04-01 10:00:00,3.54,3.56,3.54,3.55,111200.0,3.0976,3.1151,3.0976,3.1063,111200.0
2009-04-01 10:05:00,3.55,3.55,3.54,3.55,73600.0,3.1063,3.1063,3.0976,3.1063,73600.0
2009-04-01 10:10:00,3.55,3.56,3.55,3.56,73600.0,3.1063,3.1151,3.1063,3.1151,73600.0
2009-04-01 10:15:00,3.57,3.59,3.56,3.58,58400.0,3.1238,3.1413,3.1151,3.1326,58400.0
2009-04-01 10:20:00,3.58,3.59,3.58,3.59,60800.0,3.1326,3.1413,3.1326,3.1413,60800.0
2009-04-01 10:25:00,3.59,3.59,3.57,3.58,60800.0,3.1413,3.1413,3.1238,3.1326,60800.0
2009-04-01 10:30:00,3.58,3.59,3.57,3.57,41600.0,3.1326,3.1413,3.1238,3.1238,41600.0
2009-04-01 10:35:00,3.57,3.61,3.57,3.6,80000.0,3.1238,3.1588,3.1238,3.1501,80000.0
2009-04-01 10:40:00,3.6,3.61,3.6,3.61,56000.0,3.1501,3.1588,3.1501,3.1588,56000.0
2009-04-01 10:45:00,3.61,3.62,3.61,3.61,109600.0,3.1588,3.1676,3.1588,3.1588,109600.0
2009-04-01 10:50:00,3.61,3.63,3.61,3.62,166400.0,3.1588,3.1763,3.1588,3.1676,166400.0
2009-04-01 10:55:00,3.62,3.63,3.62,3.62,113600.0,3.1676,3.1763,3.1676,3.1676,113600.0
2009-04-01 11:00:00,3.62,3.62,3.61,3.61,88800.0,3.1676,3.1676,3.1588,3.1588,88800.0
2009-04-01 11:05:00,3.61,3.61,3.6,3.6,40000.0,3.1588,3.1588,3.1501,3.1501,40000.0
2009-04-01 11:10:00,3.6,3.61,3.6,3.6,33600.0,3.1501,3.1588,3.1501,3.1501,33600.0
2009-04-01 11:15:00,3.6,3.61,3.6,3.6,126400.0,3.1501,3.1588,3.1501,3.1501,126400.0
2009-04-01 11:20:00,3.6,3.61,3.59,3.59,172000.0,3.1501,3.1588,3.1413,3.1413,172000.0
2009-04-01 11:25:00,3.59,3.6,3.59,3.59,127200.0,3.1413,3.1501,3.1413,3.1413,127200.0
2009-04-01 11:30:00,3.59,3.6,3.59,3.59,190400.0,3.1413,3.1501,3.1413,3.1413,190400.0
2009-04-01 11:35:00,3.59,3.6,3.58,3.59,203200.0,3.1413,3.1501,3.1326,3.1413,203200.0
2009-04-01 11:40:00,3.59,3.6,3.59,3.59,200800.0,3.1413,3.1501,3.1413,3.1413,200800.0
2009-04-01 11:45:00,3.59,3.59,3.58,3.59,156800.0,3.1413,3.1413,3.1326,3.1413,156800.0
2009-04-01 11:50:00,3.59,3.59,3.58,3.58,111200.0,3.1413,3.1413,3.1326,3.1326,111200.0
2009-04-01 11:55:00,3.58,3.6,3.58,3.6,124800.0,3.1326,3.1501,3.1326,3.1501,124800.0
2009-04-01 12:00:00,3.6,3.62,3.6,3.61,144800.0,3.1501,3.1676,3.1501,3.1588,144800.0
2009-04-01 12:05:00,3.61,3.62,3.61,3.62,176000.0,3.1588,3.1676,3.1588,3.1676,176000.0
2009-04-01 12:10:00,3.62,3.63,3.62,3.63,151200.0,3.1676,3.1763,3.1676,3.1763,151200.0
2009-04-01 12:15:00,3.63,3.63,3.62,3.62,126400.0,3.1763,3.1763,3.1676,3.1676,126400.0
2009-04-01 12:20:00,3.62,3.63,3.62,3.63,170400.0,3.1676,3.1763,3.1676,3.1763,170400.0
2009-04-01 12:25:00,3.63,3.63,3.62,3.62,134400.0,3.1763,3.1763,3.1676,3.1676,134400.0
2009-04-01 12:30:00,3.62,3.63,3.62,3.62,148800.0,3.1676,3.1763,3.1676,3.1676,148800.0
2009-04-01 12:35:00,3.63,3.63,3.62,3.62,133600.0,3.1763,3.1763,3.1676,3.1676,133600.0
2009-04-01 12:40:00,3.62,3.62,3.61,3.61,115200.0,3.1676,3.1676,3.1588,3.1588,115200.0
2009-04-01 12:45:00,3.61,3.62,3.61,3.62,148800.0,3.1588,3.1676,3.1588,3.1676,148800.0
2009-04-01 12:50:00,3.62,3.62,3.62,3.62,84000.0,3.1676,3.1676,3.1676,3.1676,84000.0
2009-04-01 12:55:00,3.62,3.62,3.6,3.61,140800.0,3.1676,3.1676,3.1501,3.1588,140800.0
2009-04-01 13:00:00,3.61,3.62,3.61,3.62,120000.0,3.1588,3.1676,3.1588,3.1676,120000.0
2009-04-01 13:05:00,3.62,3.63,3.62,3.62,347200.0,3.1676,3.1763,3.1676,3.1676,347200.0
2009-04-01 13:10:00,3.62,3.63,3.61,3.63,214400.0,3.1676,3.1763,3.1588,3.1763,214400.0
2009-04-01 13:15:00,3.62,3.63,3.62,3.63,148800.0,3.1676,3.1763,3.1676,3.1763,148800.0
2009-04-01 13:20:00,3.63,3.63,3.63,3.63,249600.0,3.1763,3.1763,3.1763,3.1763,249600.0
2009-04-01 13:25:00,3.63,3.63,3.63,3.63,88800.0,3.1763,3.1763,3.1763,3.1763,88800.0
2009-04-01 13:30:00,3.63,3.63,3.62,3.62,152800.0,3.1763,3.1763,3.1676,3.1676,152800.0
2009-04-01 13:35:00,3.62,3.64,3.61,3.64,189600.0,3.1676,3.1851,3.1588,3.1851,189600.0
2009-04-01 13:40:00,3.64,3.64,3.63,3.64,161600.0,3.1851,3.1851,3.1763,3.1851,161600.0
2009-04-01 13:45:00,3.64,3.64,3.63,3.64,120800.0,3.1851,3.1851,3.1763,3.1851,120800.0
2009-04-01 13:50:00,3.64,3.65,3.63,3.65,138400.0,3.1851,3.1938,3.1763,3.1938,138400.0
2009-04-01 13:55:00,3.65,3.65,3.64,3.65,181600.0,3.1938,3.1938,3.1851,3.1938,181600.0
2009-04-01 14:00:00,3.65,3.66,3.64,3.66,235200.0,3.1938,3.2026,3.1851,3.2026,235200.0
2009-04-01 14:05:00,3.66,3.67,3.65,3.66,200800.0,3.2026,3.2113,3.1938,3.2026,200800.0
2009-04-01 14:10:00,3.67,3.67,3.66,3.66,180800.0,3.2113,3.2113,3.2026,3.2026,180800.0
2009-04-01 14:15:00,3.66,3.67,3.66,3.66,171200.0,3.2026,3.2113,3.2026,3.2026,171200.0
2009-04-01 14:20:00,3.66,3.66,3.66,3.66,214400.0,3.2026,3.2026,3.2026,3.2026,214400.0
2009-04-01 14:25:00,3.66,3.66,3.66,3.66,208800.0,3.2026,3.2026,3.2026,3.2026,208800.0
2009-04-01 14:30:00,3.66,3.67,3.66,3.67,308800.0,3.2026,3.2113,3.2026,3.2113,308800.0
2009-04-01 14:35:00,3.67,3.68,3.67,3.67,243200.0,3.2113,3.2201,3.2113,3.2113,243200.0
2009-04-01 14:40:00,3.68,3.68,3.65,3.65,180000.0,3.2201,3.2201,3.1938,3.1938,180000.0
2009-04-01 14:45:00,3.65,3.67,3.65,3.66,226400.0,3.1938,3.2113,3.1938,3.2026,226400.0
2009-04-01 14:50:00,3.66,3.67,3.66,3.67,280800.0,3.2026,3.2113,3.2026,3.2113,280800.0
2009-04-01 14:55:00,3.67,3.68,3.66,3.67,244000.0,3.2113,3.2201,3.2026,3.2113,244000.0
2009-04-01 15:00:00,3.67,3.67,3.64,3.65,324800.0,3.2113,3.2113,3.1851,3.1938,324800.0
2009-04-01 15:05:00,3.65,3.65,3.64,3.65,363200.0,3.1938,3.1938,3.1851,3.1938,363200.0
2009-04-01 15:10:00,3.65,3.65,3.63,3.63,512000.0,3.1938,3.1938,3.1763,3.1763,512000.0
2009-04-01 15:15:00,3.63,3.65,3.63,3.64,369600.0,3.1763,3.1938,3.1763,3.1851,369600.0
2009-04-01 15:20:00,3.64,3.65,3.64,3.65,399200.0,3.1851,3.1938,3.1851,3.1938,399200.0
2009-04-01 15:25:00,3.65,3.66,3.65,3.65,334400.0,3.1938,3.2026,3.1938,3.1938,334400.0
2009-04-01 15:30:00,3.65,3.67,3.64,3.67,407200.0,3.1938,3.2113,3.1851,3.2113,407200.0
2009-04-01 15:35:00,3.67,3.69,3.67,3.68,476000.0,3.2113,3.2288,3.2113,3.2201,476000.0
2009-04-01 15:40:00,3.68,3.69,3.68,3.69,692800.0,3.2201,3.2288,3.2201,3.2288,692800.0
2009-04-01 15:45:00,3.69,3.69,3.69,3.69,553600.0,3.2288,3.2288,3.2288,3.2288,553600.0
2009-04-01 15:50:00,3.69,3.7,3.68,3.68,469600.0,3.2288,3.2376,3.2201,3.2201,469600.0
2009-04-01 15:55:00,3.68,3.68,3.67,3.67,863200.0,3.2201,3.2201,3.2113,3.2113,863200.0
2009-04-02 09:30:00,3.72,3.85,3.71,3.85,232800.0,3.2551,3.3688,3.2463,3.3688,232800.0
2009-04-02 09:35:00,3.85,3.85,3.81,3.82,189600.0,3.3688,3.3688,3.3338,3.3426,189600.0
2009-04-02 09:40:00,3.82,3.84,3.81,3.84,113600.0,3.3426,3.3601,3.3338,3.3601,113600.0
2009-04-02 09:45:00,3.84,3.85,3.83,3.84,120000.0,3.3601,3.3688,3.3513,3.3601,120000.0
2009-04-02 09:50:00,3.84,3.85,3.82,3.85,197600.0,3.3601,3.3688,3.3426,3.3688,197600.0
2009-04-02 09:55:00,3.84,3.86,3.84,3.86,104800.0,3.3601,3.3776,3.3601,3.3776,104800.0
2009-04-02 10:00:00,3.86,3.87,3.86,3.86,168800.0,3.3776,3.3863,3.3776,3.3776,168800.0
2009-04-02 10:05:00,3.86,3.87,3.86,3.86,99200.0,3.3776,3.3863,3.3776,3.3776,99200.0
2009-04-02 10:10:00,3.86,3.88,3.86,3.88,490400.0,3.3776,3.3951,3.3776,3.3951,490400.0
2009-04-02 10:15:00,3.88,3.9,3.87,3.89,166400.0,3.3951,3.4126,3.3863,3.4038,166400.0
2009-04-02 10:20:00,3.89,3.9,3.89,3.9,178400.0,3.4038,3.4126,3.4038,3.4126,178400.0
2009-04-02 10:25:00,3.9,3.91,3.89,3.89,200000.0,3.4126,3.4213,3.4038,3.4038,200000.0
2009-04-02 10:30:00,3.89,3.9,3.88,3.89,125600.0,3.4038,3.4126,3.3951,3.4038,125600.0
2009-04-02 10:35:00,3.89,3.91,3.89,3.91,224800.0,3.4038,3.4213,3.4038,3.4213,224800.0
2009-04-02 10:40:00,3.91,3.93,3.9,3.93,244800.0,3.4213,3.4388,3.4126,3.4388,244800.0
2009-04-02 10:45:00,3.93,3.95,3.93,3.95,328800.0,3.4388,3.4563,3.4388,3.4563,328800.0
2009-04-02 10:50:00,3.94,3.95,3.94,3.95,292000.0,3.4476,3.4563,3.4476,3.4563,292000.0
2009-04-02 10:55:00,3.95,3.95,3.94,3.95,375200.0,3.4563,3.4563,3.4476,3.4563,375200.0
2009-04-02 11:00:00,3.95,3.95,3.94,3.94,250400.0,3.4563,3.4563,3.4476,3.4476,250400.0
2009-04-02 11:05:00,3.94,3.95,3.94,3.95,167200.0,3.4476,3.4563,3.4476,3.4563,167200.0
2009-04-02 11:10:00,3.94,3.96,3.94,3.95,140000.0,3.4476,3.4651,3.4476,3.4563,140000.0
2009-04-02 11:15:00,3.96,3.97,3.95,3.97,164000.0,3.4651,3.4738,3.4563,3.4738,164000.0
2009-04-02 11:20:00,3.97,3.98,3.97,3.98,243200.0,3.4738,3.4826,3.4738,3.4826,243200.0
2009-04-02 11:25:00,3.98,4.02,3.98,4.02,599200.0,3.4826,3.5176,3.4826,3.5176,599200.0
2009-04-02 11:30:00,4.02,4.03,4.01,4.03,490400.0,3.5176,3.5263,3.5088,3.5263,490400.0
2009-04-02 11:35:00,4.03,4.04,4.03,4.03,535200.0,3.5263,3.5351,3.5263,3.5263,535200.0
2009-04-02 11:40:00,4.03,4.03,4.0,4.0,865600.0,3.5263,3.5263,3.5001,3.5001,865600.0
2009-04-02 11:45:00,4.0,4.01,4.0,4.0,205600.0,3.5001,3.5088,3.5001,3.5001,205600.0
2009-04-02 11:50:00,4.0,4.0,3.99,3.99,96800.0,3.5001,3.5001,3.4913,3.4913,96800.0
2009-04-02 11:55:00,3.99,4.0,3.99,4.0,152800.0,3.4913,3.5001,3.4913,3.5001,152800.0
2009-04-02 12:00:00,4.0,4.0,3.99,3.99,117600.0,3.5001,3.5001,3.4913,3.4913,117600.0
2009-04-02 12:05:00,3.99,4.0,3.99,4.0,109600.0,3.4913,3.5001,3.4913,3.5001,109600.0
2009-04-02 12:10:00,4.0,4.0,4.0,4.0,99200.0,3.5001,3.5001,3.5001,3.5001,99200.0
2009-04-02 12:15:00,4.0,4.02,4.0,4.02,384800.0,3.5001,3.5176,3.5001,3.5176,384800.0
2009-04-02 12:20:00,4.02,4.03,4.02,4.02,272800.0,3.5176,3.5263,3.5176,3.5176,272800.0
2009-04-02 12:25:00,4.02,4.03,4.02,4.03,251200.0,3.5176,3.5263,3.5176,3.5263,251200.0
2009-04-02 12:30:00,4.03,4.06,4.03,4.06,395200.0,3.5263,3.5526,3.5263,3.5526,395200.0
2009-04-02 12:35:00,4.06,4.07,4.05,4.07,147200.0,3.5526,3.5613,3.5438,3.5613,147200.0
2009-04-02 12:40:00,4.06,4.07,4.06,4.07,300800.0,3.5526,3.5613,3.5526,3.5613,300800.0
2009-04-02 12:45:00,4.07,4.08,4.06,4.08,262400.0,3.5613,3.5701,3.5526,3.5701,262400.0
2009-04-02 12:50:00,4.08,4.08,4.07,4.08,308800.0,3.5701,3.5701,3.5613,3.5701,308800.0
2009-04-02 12:55:00,4.08,4.09,4.08,4.08,588800.0,3.5701,3.5788,3.5701,3.5701,588800.0
2009-04-02 13:00:00,4.08,4.08,4.06,4.07,876800.0,3.5701,3.5701,3.5526,3.5613,876800.0
2009-04-02 13:05:00,4.07,4.07,4.05,4.05,366400.0,3.5613,3.5613,3.5438,3.5438,366400.0
2009-04-02 13:10:00,4.05,4.05,4.03,4.03,257600.0,3.5438,3.5438,3.5263,3.5263,257600.0
2009-04-02 13:15:00,4.04,4.04,4.02,4.02,404800.0,3.5351,3.5351,3.5176,3.5176,404800.0
2009-04-02 13:20:00,4.02,4.02,4.01,4.02,248000.0,3.5176,3.5176,3.5088,3.5176,248000.0
2009-04-02 13:25:00,4.02,4.02,4.0,4.0,366400.0,3.5176,3.5176,3.5001,3.5001,366400.0
2009-04-02 13:30:00,4.0,4.0,3.99,4.0,289600.0,3.5001,3.5001,3.4913,3.5001,289600.0
2009-04-02 13:35:00,4.0,4.0,3.97,3.98,506400.0,3.5001,3.5001,3.4738,3.4826,506400.0
2009-04-02 13:40:00,3.98,3.99,3.97,3.97,235200.0,3.4826,3.4913,3.4738,3.4738,235200.0
2009-04-02 13:45:00,3.97,4.0,3.97,3.99,196000.0,3.4738,3.5001,3.4738,3.4913,196000.0
2009-04-02 13:50:00,3.99,4.0,3.99,4.0,263200.0,3.4913,3.5001,3.4913,3.5001,263200.0
2009-04-02 13:55:00,4.0,4.0,3.98,3.99,328800.0,3.5001,3.5001,3.4826,3.4913,328800.0
2009-04-02 14:00:00,3.99,4.0,3.99,3.99,273600.0,3.4913,3.5001,3.4913,3.4913,273600.0
2009-04-02 14:05:00,3.99,4.0,3.99,4.0,440000.0,3.4913,3.5001,3.4913,3.5001,440000.0
2009-04-02 14:10:00,4.0,4.0,3.99,4.0,220000.0,3.5001,3.5001,3.4913,3.5001,220000.0
2009-04-02 14:15:00,4.0,4.0,4.0,4.0,173600.0,3.5001,3.5001,3.5001,3.5001,173600.0
2009-04-02 14:20:00,4.0,4.01,4.0,4.01,170400.0,3.5001,3.5088,3.5001,3.5088,170400.0
2009-04-02 14:25:00,4.01,4.03,4.0,4.03,315200.0,3.5088,3.5263,3.5001,3.5263,315200.0
2009-04-02 14:30:00,4.03,4.03,4.02,4.03,254400.0,3.5263,3.5263,3.5176,3.5263,254400.0
2009-04-02 14:35:00,4.03,4.03,4.02,4.02,231200.0,3.5263,3.5263,3.5176,3.5176,231200.0
2009-04-02 14:40:00,4.02,4.03,4.02,4.03,172800.0,3.5176,3.5263,3.5176,3.5263,172800.0
2009-04-02 14:45:00,4.03,4.05,4.03,4.05,243200.0,3.5263,3.5438,3.5263,3.5438,243200.0
2009-04-02 14:50:00,4.05,4.05,4.02,4.02,175200.0,3.5438,3.5438,3.5176,3.5176,175200.0
2009-04-02 14:55:00,4.02,4.02,4.01,4.02,240000.0,3.5176,3.5176,3.5088,3.5176,240000.0
2009-04-02 15:00:00,4.02,4.03,4.02,4.03,286400.0,3.5176,3.5263,3.5176,3.5263,286400.0
2009-04-02 15:05:00,4.03,4.03,4.01,4.01,286400.0,3.5263,3.5263,3.5088,3.5088,286400.0
2009-04-02 15:10:00,4.01,4.02,4.01,4.01,284000.0,3.5088,3.5176,3.5088,3.5088,284000.0
2009-04-02 15:15:00,4.01,4.03,4.0,4.0,328000.0,3.5088,3.5263,3.5001,3.5001,328000.0
2009-04-02 15:20:00,4.0,4.02,4.0,4.01,425600.0,3.5001,3.5176,3.5001,3.5088,425600.0
2009-04-02 15:25:00,4.01,4.01,4.0,4.01,402400.0,3.5088,3.5088,3.5001,3.5088,402400.0
2009-04-02 15:30:00,4.01,4.02,4.01,4.01,373600.0,3.5088,3.5176,3.5088,3.5088,373600.0
2009-04-02 15:35:00,4.01,4.01,3.99,3.99,545600.0,3.5088,3.5088,3.4913,3.4913,545600.0
2009-04-02 15:40:00,3.99,4.01,3.99,3.99,467200.0,3.4913,3.5088,3.4913,3.4913,467200.0
2009-04-02 15:45:00,3.99,4.0,3.98,3.99,714400.0,3.4913,3.5001,3.4826,3.4913,714400.0
2009-04-02 15:50:00,3.99,3.99,3.97,3.98,722400.0,3.4913,3.4913,3.4738,3.4826,722400.0
2009-04-02 15:55:00,3.98,3.98,3.97,3.98,754400.0,3.4826,3.4826,3.4738,3.4826,754400.0
2009-04-03 09:30:00,4.01,4.02,3.96,3.97,348000.0,3.5088,3.5176,3.4651,3.4738,348000.0
2009-04-03 09:35:00,3.98,4.0,3.97,3.97,221600.0,3.4826,3.5001,3.4738,3.4738,221600.0
2009-04-03 09:40:00,3.98,4.0,3.97,3.97,487200.0,3.4826,3.5001,3.4738,3.4738,487200.0
2009-04-03 09:45:00,3.97,3.99,3.93,3.93,528800.0,3.4738,3.4913,3.4388,3.4388,528800.0
2009-04-03 09:50:00,3.93,3.93,3.92,3.93,221600.0,3.4388,3.4388,3.4301,3.4388,221600.0
2009-04-03 09:55:00,3.92,3.94,3.91,3.93,198400.0,3.4301,3.4476,3.4213,3.4388,198400.0
2009-04-03 10:00:00,3.93,3.93,3.89,3.89,320800.0,3.4388,3.4388,3.4038,3.4038,320800.0
2009-04-03 10:05:00,3.9,3.9,3.89,3.9,141600.0,3.4126,3.4126,3.4038,3.4126,141600.0
2009-04-03 10:10:00,3.9,3.91,3.89,3.9,136800.0,3.4126,3.4213,3.4038,3.4126,136800.0
2009-04-03 10:15:00,3.9,3.91,3.89,3.9,86400.0,3.4126,3.4213,3.4038,3.4126,86400.0
2009-04-03 10:20:00,3.9,3.9,3.87,3.87,530400.0,3.4126,3.4126,3.3863,3.3863,530400.0
2009-04-03 10:25:00,3.87,3.89,3.87,3.87,799200.0,3.3863,3.4038,3.3863,3.3863,799200.0
2009-04-03 10:30:00,3.87,3.88,3.87,3.87,151200.0,3.3863,3.3951,3.3863,3.3863,151200.0
2009-04-03 10:35:00,3.87,3.88,3.86,3.88,168800.0,3.3863,3.3951,3.3776,3.3951,168800.0
2009-04-03 10:40:00,3.88,3.89,3.88,3.88,596800.0,3.3951,3.4038,3.3951,3.3951,596800.0
2009-04-03 10:45:00,3.88,3.88,3.87,3.88,129600.0,3.3951,3.3951,3.3863,3.3951,129600.0
2009-04-03 10:50:00,3.88,3.89,3.88,3.89,132800.0,3.3951,3.4038,3.3951,3.4038,132800.0
2009-04-03 10:55:00,3.89,3.89,3.88,3.88,128000.0,3.4038,3.4038,3.3951,3.3951,128000.0
2009-04-03 11:00:00,3.88,3.89,3.87,3.88,138400.0,3.3951,3.4038,3.3863,3.3951,138400.0
2009-04-03 11:05:00,3.88,3.9,3.88,3.9,101600.0,3.3951,3.4126,3.3951,3.4126,101600.0
2009-04-03 11:10:00,3.9,3.9,3.89,3.89,46400.0,3.4126,3.4126,3.4038,3.4038,46400.0
2009-04-03 11:15:00,3.89,3.89,3.88,3.89,56800.0,3.4038,3.4038,3.3951,3.4038,56800.0
2009-04-03 11:20:00,3.89,3.89,3.88,3.88,59200.0,3.4038,3.4038,3.3951,3.3951,59200.0
2009-04-03 11:25:00,3.88,3.89,3.88,3.89,144800.0,3.3951,3.4038,3.3951,3.4038,144800.0
2009-04-03 11:30:00,3.89,3.9,3.89,3.9,72000.0,3.4038,3.4126,3.4038,3.4126,72000.0
2009-04-03 11:35:00,3.9,3.91,3.9,3.91,148800.0,3.4126,3.4213,3.4126,3.4213,148800.0
2009-04-03 11:40:00,3.91,3.92,3.91,3.92,121600.0,3.4213,3.4301,3.4213,3.4301,121600.0
2009-04-03 11:45:00,3.92,3.94,3.92,3.94,248800.0,3.4301,3.4476,3.4301,3.4476,248800.0
2009-04-03 11:50:00,3.94,3.96,3.94,3.94,200000.0,3.4476,3.4651,3.4476,3.4476,200000.0
2009-04-03 11:55:00,3.94,3.94,3.93,3.94,188800.0,3.4476,3.4476,3.4388,3.4476,188800.0
2009-04-03 12:00:00,3.93,3.95,3.93,3.95,105600.0,3.4388,3.4563,3.4388,3.4563,105600.0
2009-04-03 12:05:00,3.95,3.96,3.94,3.96,111200.0,3.4563,3.4651,3.4476,3.4651,111200.0
2009-04-03 12:10:00,3.96,3.96,3.96,3.96,82400.0,3.4651,3.4651,3.4651,3.4651,82400.0
2009-04-03 12:15:00,3.96,3.97,3.96,3.96,172000.0,3.4651,3.4738,3.4651,3.4651,172000.0
2009-04-03 12:20:00,3.96,3.96,3.95,3.96,100800.0,3.4651,3.4651,3.4563,3.4651,100800.0
2009-04-03 12:25:00,3.96,3.96,3.95,3.95,86400.0,3.4651,3.4651,3.4563,3.4563,86400.0
2009-04-03 12:30:00,3.95,3.95,3.94,3.94,180000.0,3.4563,3.4563,3.4476,3.4476,180000.0
2009-04-03 12:35:00,3.94,3.95,3.94,3.94,189600.0,3.4476,3.4563,3.4476,3.4476,189600.0
2009-04-03 12:40:00,3.94,3.94,3.93,3.94,203200.0,3.4476,3.4476,3.4388,3.4476,203200.0
2009-04-03 12:45:00,3.94,3.94,3.92,3.92,204800.0,3.4476,3.4476,3.4301,3.4301,204800.0
2009-04-03 12:50:00,3.93,3.93,3.92,3.92,144000.0,3.4388,3.4388,3.4301,3.4301,144000.0
2009-04-03 12:55:00,3.92,3.92,3.92,3.92,102400.0,3.4301,3.4301,3.4301,3.4301,102400.0
2009-04-03 13:00:00,3.92,3.93,3.92,3.92,77600.0,3.4301,3.4388,3.4301,3.4301,77600.0
2009-04-03 13:05:00,3.92,3.92,3.91,3.91,121600.0,3.4301,3.4301,3.4213,3.4213,121600.0
2009-04-03 13:10:00,3.92,3.92,3.91,3.91,116800.0,3.4301,3.4301,3.4213,3.4213,116800.0
2009-04-03 13:15:00,3.91,3.92,3.91,3.92,92000.0,3.4213,3.4301,3.4213,3.4301,92000.0
2009-04-03 13:20:00,3.92,3.92,3.91,3.92,41600.0,3.4301,3.4301,3.4213,3.4301,41600.0
2009-04-03 13:25:00,3.91,3.93,3.91,3.93,70400.0,3.4213,3.4388,3.4213,3.4388,70400.0
2009-04-03 13:30:00,3.93,3.93,3.92,3.92,64000.0,3.4388,3.4388,3.4301,3.4301,64000.0
2009-04-03 13:35:00,3.92,3.93,3.91,3.91,254400.0,3.4301,3.4388,3.4213,3.4213,254400.0
2009-04-03 13:40:00,3.91,3.91,3.9,3.91,285600.0,3.4213,3.4213,3.4126,3.4213,285600.0
2009-04-03 13:45:00,3.91,3.91,3.91,3.91,197600.0,3.4213,3.4213,3.4213,3.4213,197600.0
2009-04-03 13:50:00,3.91,3.92,3.91,3.92,271200.0,3.4213,3.4301,3.4213,3.4301,271200.0
2009-04-03 13:55:00,3.92,3.92,3.91,3.92,224800.0,3.4301,3.4301,3.4213,3.4301,224800.0
2009-04-03 14:00:00,3.92,3.92,3.91,3.91,166400.0,3.4301,3.4301,3.4213,3.4213,166400.0
2009-04-03 14:05:00,3.91,3.91,3.91,3.91,188800.0,3.4213,3.4213,3.4213,3.4213,188800.0
2009-04-03 14:10:00,3.91,3.92,3.91,3.92,102400.0,3.4213,3.4301,3.4213,3.4301,102400.0
2009-04-03 14:15:00,3.92,3.92,3.91,3.91,274400.0,3.4301,3.4301,3.4213,3.4213,274400.0
2009-04-03 14:20:00,3.91,3.92,3.91,3.91,160800.0,3.4213,3.4301,3.4213,3.4213,160800.0
2009-04-03 14:25:00,3.92,3.92,3.91,3.91,386400.0,3.4301,3.4301,3.4213,3.4213,386400.0
2009-04-03 14:30:00,3.91,3.92,3.91,3.91,439200.0,3.4213,3.4301,3.4213,3.4213,439200.0
2009-04-03 14:35:00,3.91,3.92,3.91,3.91,238400.0,3.4213,3.4301,3.4213,3.4213,238400.0
2009-04-03 14:40:00,3.92,3.92,3.91,3.92,128000.0,3.4301,3.4301,3.4213,3.4301,128000.0
2009-04-03 14:45:00,3.92,3.92,3.9,3.9,186400.0,3.4301,3.4301,3.4126,3.4126,186400.0
2009-04-03 14:50:00,3.9,3.9,3.9,3.9,310400.0,3.4126,3.4126,3.4126,3.4126,310400.0
2009-04-03 14:55:00,3.9,3.92,3.9,3.9,413600.0,3.4126,3.4301,3.4126,3.4126,413600.0
2009-04-03 15:00:00,3.9,3.91,3.9,3.9,565600.0,3.4126,3.4213,3.4126,3.4126,565600.0
2009-04-03 15:05:00,3.9,3.9,3.87,3.88,617600.0,3.4126,3.4126,3.3863,3.3951,617600.0
2009-04-03 15:10:00,3.88,3.89,3.88,3.88,290400.0,3.3951,3.4038,3.3951,3.3951,290400.0
2009-04-03 15:15:00,3.88,3.88,3.87,3.88,278400.0,3.3951,3.3951,3.3863,3.3951,278400.0
2009-04-03 15:20:00,3.88,3.89,3.88,3.88,217600.0,3.3951,3.4038,3.3951,3.3951,217600.0
2009-04-03 15:25:00,3.88,3.89,3.87,3.88,354400.0,3.3951,3.4038,3.3863,3.3951,354400.0
2009-04-03 15:30:00,3.88,3.89,3.88,3.88,344800.0,3.3951,3.4038,3.3951,3.3951,344800.0
2009-04-03 15:35:00,3.88,3.89,3.87,3.87,370400.0,3.3951,3.4038,3.3863,3.3863,370400.0
2009-04-03 15:40:00,3.87,3.89,3.87,3.88,468800.0,3.3863,3.4038,3.3863,3.3951,468800.0
2009-04-03 15:45:00,3.88,3.9,3.88,3.9,818400.0,3.3951,3.4126,3.3951,3.4126,818400.0
2009-04-03 15:50:00,3.9,3.91,3.9,3.91,1020000.0,3.4126,3.4213,3.4126,3.4213,1020000.0
2009-04-03 15:55:00,3.91,3.91,3.9,3.91,716800.0,3.4213,3.4213,3.4126,3.4213,716800.0
2009-04-06 09:30:00,3.87,3.92,3.85,3.85,386400.0,3.3863,3.4301,3.3688,3.3688,386400.0
2009-04-06 09:35:00,3.85,3.86,3.83,3.83,220800.0,3.3688,3.3776,3.3513,3.3513,220800.0
2009-04-06 09:40:00,3.83,3.84,3.82,3.83,335200.0,3.3513,3.3601,3.3426,3.3513,335200.0
2009-04-06 09:45:00,3.83,3.84,3.82,3.82,168800.0,3.3513,3.3601,3.3426,3.3426,168800.0
2009-04-06 09:50:00,3.82,3.84,3.82,3.83,146400.0,3.3426,3.3601,3.3426,3.3513,146400.0
2009-04-06 09:55:00,3.84,3.85,3.83,3.85,364800.0,3.3601,3.3688,3.3513,3.3688,364800.0
2009-04-06 10:00:00,3.85,3.87,3.84,3.87,414400.0,3.3688,3.3863,3.3601,3.3863,414400.0
2009-04-06 10:05:00,3.87,3.88,3.87,3.87,157600.0,3.3863,3.3951,3.3863,3.3863,157600.0
2009-04-06 10:10:00,3.88,3.88,3.85,3.85,160800.0,3.3951,3.3951,3.3688,3.3688,160800.0
2009-04-06 10:15:00,3.85,3.86,3.85,3.86,122400.0,3.3688,3.3776,3.3688,3.3776,122400.0
2009-04-06 10:20:00,3.86,3.88,3.86,3.87,164000.0,3.3776,3.3951,3.3776,3.3863,164000.0
2009-04-06 10:25:00,3.87,3.88,3.85,3.85,162400.0,3.3863,3.3951,3.3688,3.3688,162400.0
2009-04-06 10:30:00,3.85,3.86,3.84,3.86,77600.0,3.3688,3.3776,3.3601,3.3776,77600.0
2009-04-06 10:35:00,3.86,3.86,3.85,3.86,56800.0,3.3776,3.3776,3.3688,3.3776,56800.0
2009-04-06 10:40:00,3.86,3.86,3.85,3.85,49600.0,3.3776,3.3776,3.3688,3.3688,49600.0
2009-04-06 10:45:00,3.85,3.86,3.84,3.85,132000.0,3.3688,3.3776,3.3601,3.3688,132000.0
2009-04-06 10:50:00,3.85,3.85,3.84,3.85,101600.0,3.3688,3.3688,3.3601,3.3688,101600.0
2009-04-06 10:55:00,3.85,3.85,3.84,3.84,112800.0,3.3688,3.3688,3.3601,3.3601,112800.0
2009-04-06 11:00:00,3.85,3.85,3.83,3.84,144000.0,3.3688,3.3688,3.3513,3.3601,144000.0
2009-04-06 11:05:00,3.84,3.84,3.82,3.84,77600.0,3.3601,3.3601,3.3426,3.3601,77600.0
2009-04-06 11:10:00,3.84,3.84,3.83,3.83,65600.0,3.3601,3.3601,3.3513,3.3513,65600.0
2009-04-06 11:15:00,3.83,3.84,3.83,3.84,154400.0,3.3513,3.3601,3.3513,3.3601,154400.0
2009-04-06 11:20:00,3.84,3.84,3.83,3.83,135200.0,3.3601,3.3601,3.3513,3.3513,135200.0
2009-04-06 11:25:00,3.83,3.85,3.83,3.84,108000.0,3.3513,3.3688,3.3513,3.3601,108000.0
2009-04-06 11:30:00,3.84,3.85,3.84,3.84,124000.0,3.3601,3.3688,3.3601,3.3601,124000.0
2009-04-06 11:35:00,3.84,3.85,3.83,3.84,130400.0,3.3601,3.3688,3.3513,3.3601,130400.0
2009-04-06 11:40:00,3.83,3.83,3.82,3.83,131200.0,3.3513,3.3513,3.3426,3.3513,131200.0
2009-04-06 11:45:00,3.83,3.85,3.83,3.84,91200.0,3.3513,3.3688,3.3513,3.3601,91200.0
2009-04-06 11:50:00,3.84,3.85,3.84,3.84,117600.0,3.3601,3.3688,3.3601,3.3601,117600.0
2009-04-06 11:55:00,3.84,3.84,3.83,3.84,96000.0,3.3601,3.3601,3.3513,3.3601,96000.0
2009-04-06 12:00:00,3.84,3.85,3.84,3.84,124000.0,3.3601,3.3688,3.3601,3.3601,124000.0
2009-04-06 12:05:00,3.84,3.85,3.84,3.85,156800.0,3.3601,3.3688,3.3601,3.3688,156800.0
2009-04-06 12:10:00,3.85,3.85,3.84,3.84,68000.0,3.3688,3.3688,3.3601,3.3601,68000.0
2009-04-06 12:15:00,3.84,3.84,3.83,3.84,132800.0,3.3601,3.3601,3.3513,3.3601,132800.0
2009-04-06 12:20:00,3.83,3.84,3.83,3.83,89600.0,3.3513,3.3601,3.3513,3.3513,89600.0
2009-04-06 12:25:00,3.83,3.84,3.82,3.84,131200.0,3.3513,3.3601,3.3426,3.3601,131200.0
2009-04-06 12:30:00,3.84,3.84,3.83,3.83,134400.0,3.3601,3.3601,3.3513,3.3513,134400.0
2009-04-06 12:35:00,3.83,3.84,3.83,3.84,116000.0,3.3513,3.3601,3.3513,3.3601,116000.0
2009-04-06 12:40:00,3.84,3.84,3.83,3.84,106400.0,3.3601,3.3601,3.3513,3.3601,106400.0
2009-04-06 12:45:00,3.84,3.84,3.84,3.84,90400.0,3.3601,3.3601,3.3601,3.3601,90400.0
2009-04-06 12:50:00,3.84,3.85,3.84,3.85,161600.0,3.3601,3.3688,3.3601,3.3688,161600.0
2009-04-06 12:55:00,3.85,3.85,3.84,3.85,172800.0,3.3688,3.3688,3.3601,3.3688,172800.0
2009-04-06 13:00:00,3.85,3.85,3.84,3.84,199200.0,3.3688,3.3688,3.3601,3.3601,199200.0
2009-04-06 13:05:00,3.84,3.84,3.84,3.84,148800.0,3.3601,3.3601,3.3601,3.3601,148800.0
2009-04-06 13:10:00,3.84,3.84,3.83,3.84,272000.0,3.3601,3.3601,3.3513,3.3601,272000.0
2009-04-06 13:15:00,3.84,3.84,3.83,3.84,260800.0,3.3601,3.3601,3.3513,3.3601,260800.0
2009-04-06 13:20:00,3.84,3.84,3.83,3.84,257600.0,3.3601,3.3601,3.3513,3.3601,257600.0
2009-04-06 13:25:00,3.84,3.84,3.83,3.83,97600.0,3.3601,3.3601,3.3513,3.3513,97600.0
2009-04-06 13:30:00,3.83,3.83,3.82,3.83,145600.0,3.3513,3.3513,3.3426,3.3513,145600.0
2009-04-06 13:35:00,3.83,3.83,3.82,3.83,150400.0,3.3513,3.3513,3.3426,3.3513,150400.0
2009-04-06 13:40:00,3.83,3.83,3.83,3.83,116000.0,3.3513,3.3513,3.3513,3.3513,116000.0
2009-04-06 13:45:00,3.83,3.85,3.83,3.85,148800.0,3.3513,3.3688,3.3513,3.3688,148800.0
2009-04-06 13:50:00,3.85,3.85,3.84,3.85,122400.0,3.3688,3.3688,3.3601,3.3688,122400.0
2009-04-06 13:55:00,3.85,3.85,3.84,3.85,148800.0,3.3688,3.3688,3.3601,3.3688,148800.0
2009-04-06 14:00:00,3.85,3.86,3.85,3.85,263200.0,3.3688,3.3776,3.3688,3.3688,263200.0
2009-04-06 14:05:00,3.85,3.86,3.85,3.86,183200.0,3.3688,3.3776,3.3688,3.3776,183200.0
2009-04-06 14:10:00,3.86,3.86,3.85,3.85,153600.0,3.3776,3.3776,3.3688,3.3688,153600.0
2009-04-06 14:15:00,3.85,3.86,3.85,3.85,272800.0,3.3688,3.3776,3.3688,3.3688,272800.0
2009-04-06 14:20:00,3.85,3.86,3.85,3.86,162400.0,3.3688,3.3776,3.3688,3.3776,162400.0
2009-04-06 14:25:00,3.86,3.88,3.86,3.88,284800.0,3.3776,3.3951,3.3776,3.3951,284800.0
2009-04-06 14:30:00,3.88,3.88,3.87,3.87,379200.0,3.3951,3.3951,3.3863,3.3863,379200.0
2009-04-06 14:35:00,3.87,3.87,3.86,3.87,185600.0,3.3863,3.3863,3.3776,3.3863,185600.0
2009-04-06 14:40:00,3.87,3.88,3.86,3.87,218400.0,3.3863,3.3951,3.3776,3.3863,218400.0
2009-04-06 14:45:00,3.88,3.89,3.86,3.88,298400.0,3.3951,3.4038,3.3776,3.3951,298400.0
2009-04-06 14:50:00,3.88,3.9,3.88,3.9,192800.0,3.3951,3.4126,3.3951,3.4126,192800.0
2009-04-06 14:55:00,3.9,3.9,3.89,3.89,180800.0,3.4126,3.4126,3.4038,3.4038,180800.0
2009-04-06 15:00:00,3.89,3.89,3.87,3.88,216800.0,3.4038,3.4038,3.3863,3.3951,216800.0
2009-04-06 15:05:00,3.88,3.88,3.87,3.87,236000.0,3.3951,3.3951,3.3863,3.3863,236000.0
2009-04-06 15:10:00,3.87,3.88,3.86,3.87,190400.0,3.3863,3.3951,3.3776,3.3863,190400.0
2009-04-06 15:15:00,3.87,3.89,3.86,3.88,320800.0,3.3863,3.4038,3.3776,3.3951,320800.0
2009-04-06 15:20:00,3.88,3.89,3.88,3.88,240000.0,3.3951,3.4038,3.3951,3.3951,240000.0
2009-04-06 15:25:00,3.88,3.89,3.87,3.88,316000.0,3.3951,3.4038,3.3863,3.3951,316000.0
2009-04-06 15:30:00,3.88,3.9,3.88,3.89,412000.0,3.3951,3.4126,3.3951,3.4038,412000.0
2009-04-06 15:35:00,3.89,3.89,3.87,3.88,278400.0,3.4038,3.4038,3.3863,3.3951,278400.0
2009-04-06 15:40:00,3.88,3.89,3.88,3.89,329600.0,3.3951,3.4038,3.3951,3.4038,329600.0
2009-04-06 15:45:00,3.89,3.9,3.89,3.89,157600.0,3.4038,3.4126,3.4038,3.4038,157600.0
2009-04-06 15:50:00,3.89,3.91,3.89,3.91,298400.0,3.4038,3.4213,3.4038,3.4213,298400.0
2009-04-06 15:55:00,3.91,3.92,3.9,3.9,503200.0,3.4213,3.4301,3.4126,3.4126,503200.0
2009-04-07 09:30:00,3.82,3.82,3.69,3.69,539200.0,3.3426,3.3426,3.2288,3.2288,539200.0
2009-04-07 09:35:00,3.69,3.72,3.68,3.68,563200.0,3.2288,3.2551,3.2201,3.2201,563200.0
2009-04-07 09:40:00,3.68,3.72,3.68,3.71,282400.0,3.2201,3.2551,3.2201,3.2463,282400.0
2009-04-07 09:45:00,3.71,3.71,3.69,3.69,175200.0,3.2463,3.2463,3.2288,3.2288,175200.0
2009-04-07 09:50:00,3.7,3.7,3.68,3.68,257600.0,3.2376,3.2376,3.2201,3.2201,257600.0
2009-04-07 09:55:00,3.68,3.69,3.68,3.69,165600.0,3.2201,3.2288,3.2201,3.2288,165600.0
2009-04-07 10:00:00,3.68,3.7,3.68,3.69,447200.0,3.2201,3.2376,3.2201,3.2288,447200.0
2009-04-07 10:05:00,3.69,3.7,3.68,3.69,370400.0,3.2288,3.2376,3.2201,3.2288,370400.0
2009-04-07 10:10:00,3.69,3.69,3.68,3.69,208800.0,3.2288,3.2288,3.2201,3.2288,208800.0
2009-04-07 10:15:00,3.69,3.7,3.69,3.69,208000.0,3.2288,3.2376,3.2288,3.2288,208000.0
2009-04-07 10:20:00,3.69,3.7,3.68,3.68,151200.0,3.2288,3.2376,3.2201,3.2201,151200.0
2009-04-07 10:25:00,3.68,3.7,3.68,3.7,192800.0,3.2201,3.2376,3.2201,3.2376,192800.0
2009-04-07 10:30:00,3.7,3.72,3.69,3.71,247200.0,3.2376,3.2551,3.2288,3.2463,247200.0
2009-04-07 10:35:00,3.71,3.71,3.7,3.7,170400.0,3.2463,3.2463,3.2376,3.2376,170400.0
2009-04-07 10:40:00,3.7,3.7,3.69,3.69,105600.0,3.2376,3.2376,3.2288,3.2288,105600.0
2009-04-07 10:45:00,3.69,3.7,3.69,3.7,139200.0,3.2288,3.2376,3.2288,3.2376,139200.0
2009-04-07 10:50:00,3.7,3.7,3.69,3.69,119200.0,3.2376,3.2376,3.2288,3.2288,119200.0
2009-04-07 10:55:00,3.69,3.69,3.67,3.68,135200.0,3.2288,3.2288,3.2113,3.2201,135200.0
2009-04-07 11:00:00,3.68,3.69,3.67,3.68,405600.0,3.2201,3.2288,3.2113,3.2201,405600.0
2009-04-07 11:05:00,3.68,3.68,3.66,3.67,199200.0,3.2201,3.2201,3.2026,3.2113,199200.0
2009-04-07 11:10:00,3.67,3.67,3.66,3.66,128800.0,3.2113,3.2113,3.2026,3.2026,128800.0
2009-04-07 11:15:00,3.66,3.67,3.66,3.66,128800.0,3.2026,3.2113,3.2026,3.2026,128800.0
2009-04-07 11:20:00,3.66,3.67,3.65,3.66,180000.0,3.2026,3.2113,3.1938,3.2026,180000.0
2009-04-07 11:25:00,3.66,3.67,3.65,3.66,140000.0,3.2026,3.2113,3.1938,3.2026,140000.0
2009-04-07 11:30:00,3.66,3.68,3.66,3.68,277600.0,3.2026,3.2201,3.2026,3.2201,277600.0
2009-04-07 11:35:00,3.68,3.69,3.67,3.67,1140000.0,3.2201,3.2288,3.2113,3.2113,1140000.0
2009-04-07 11:40:00,3.67,3.67,3.66,3.66,96800.0,3.2113,3.2113,3.2026,3.2026,96800.0
2009-04-07 11:45:00,3.66,3.67,3.65,3.66,176800.0,3.2026,3.2113,3.1938,3.2026,176800.0
2009-04-07 11:50:00,3.66,3.66,3.65,3.65,360000.0,3.2026,3.2026,3.1938,3.1938,360000.0
2009-04-07 11:55:00,3.65,3.65,3.64,3.65,139200.0,3.1938,3.1938,3.1851,3.1938,139200.0
2009-04-07 12:00:00,3.65,3.66,3.65,3.65,145600.0,3.1938,3.2026,3.1938,3.1938,145600.0
2009-04-07 12:05:00,3.65,3.65,3.63,3.64,311200.0,3.1938,3.1938,3.1763,3.1851,311200.0
2009-04-07 12:10:00,3.64,3.64,3.63,3.64,388800.0,3.1851,3.1851,3.1763,3.1851,388800.0
2009-04-07 12:15:00,3.64,3.64,3.63,3.64,98400.0,3.1851,3.1851,3.1763,3.1851,98400.0
2009-04-07 12:20:00,3.64,3.64,3.62,3.63,216800.0,3.1851,3.1851,3.1676,3.1763,216800.0
2009-04-07 12:25:00,3.62,3.63,3.62,3.62,258400.0,3.1676,3.1763,3.1676,3.1676,258400.0
2009-04-07 12:30:00,3.62,3.63,3.62,3.62,101600.0,3.1676,3.1763,3.1676,3.1676,101600.0
2009-04-07 12:35:00,3.62,3.63,3.62,3.62,437600.0,3.1676,3.1763,3.1676,3.1676,437600.0
2009-04-07 12:40:00,3.62,3.63,3.62,3.62,115200.0,3.1676,3.1763,3.1676,3.1676,115200.0
2009-04-07 12:45:00,3.62,3.62,3.62,3.62,75200.0,3.1676,3.1676,3.1676,3.1676,75200.0
2009-04-07 12:50:00,3.62,3.62,3.62,3.62,189600.0,3.1676,3.1676,3.1676,3.1676,189600.0
2009-04-07 12:55:00,3.62,3.62,3.62,3.62,90400.0,3.1676,3.1676,3.1676,3.1676,90400.0
2009-04-07 13:00:00,3.62,3.62,3.61,3.61,92800.0,3.1676,3.1676,3.1588,3.1588,92800.0
2009-04-07 13:05:00,3.61,3.61,3.61,3.61,140000.0,3.1588,3.1588,3.1588,3.1588,140000.0
2009-04-07 13:10:00,3.61,3.61,3.6,3.6,223200.0,3.1588,3.1588,3.1501,3.1501,223200.0
2009-04-07 13:15:00,3.6,3.6,3.59,3.59,203200.0,3.1501,3.1501,3.1413,3.1413,203200.0
2009-04-07 13:20:00,3.59,3.6,3.59,3.59,182400.0,3.1413,3.1501,3.1413,3.1413,182400.0
2009-04-07 13:25:00,3.59,3.59,3.58,3.58,146400.0,3.1413,3.1413,3.1326,3.1326,146400.0
2009-04-07 13:30:00,3.58,3.58,3.56,3.57,495200.0,3.1326,3.1326,3.1151,3.1238,495200.0
2009-04-07 13:35:00,3.57,3.58,3.57,3.58,260000.0,3.1238,3.1326,3.1238,3.1326,260000.0
2009-04-07 13:40:00,3.58,3.6,3.58,3.6,328800.0,3.1326,3.1501,3.1326,3.1501,328800.0
2009-04-07 13:45:00,3.6,3.6,3.59,3.59,96800.0,3.1501,3.1501,3.1413,3.1413,96800.0
2009-04-07 13:50:00,3.59,3.61,3.59,3.61,277600.0,3.1413,3.1588,3.1413,3.1588,277600.0
2009-04-07 13:55:00,3.61,3.61,3.6,3.6,90400.0,3.1588,3.1588,3.1501,3.1501,90400.0
2009-04-07 14:00:00,3.6,3.6,3.6,3.6,302400.0,3.1501,3.1501,3.1501,3.1501,302400.0
2009-04-07 14:05:00,3.6,3.6,3.6,3.6,204800.0,3.1501,3.1501,3.1501,3.1501,204800.0
2009-04-07 14:10:00,3.6,3.62,3.6,3.61,268000.0,3.1501,3.1676,3.1501,3.1588,268000.0
2009-04-07 14:15:00,3.61,3.62,3.61,3.61,233600.0,3.1588,3.1676,3.1588,3.1588,233600.0
2009-04-07 14:20:00,3.61,3.61,3.6,3.6,201600.0,3.1588,3.1588,3.1501,3.1501,201600.0
2009-04-07 14:25:00,3.6,3.62,3.6,3.62,505600.0,3.1501,3.1676,3.1501,3.1676,505600.0
2009-04-07 14:30:00,3.62,3.62,3.61,3.62,190400.0,3.1676,3.1676,3.1588,3.1676,190400.0
2009-04-07 14:35:00,3.62,3.62,3.61,3.61,137600.0,3.1676,3.1676,3.1588,3.1588,137600.0
2009-04-07 14:40:00,3.61,3.61,3.61,3.61,158400.0,3.1588,3.1588,3.1588,3.1588,158400.0
2009-04-07 14:45:00,3.61,3.61,3.61,3.61,240800.0,3.1588,3.1588,3.1588,3.1588,240800.0
2009-04-07 14:50:00,3.61,3.62,3.61,3.62,136800.0,3.1588,3.1676,3.1588,3.1676,136800.0
2009-04-07 14:55:00,3.62,3.63,3.62,3.63,152800.0,3.1676,3.1763,3.1676,3.1763,152800.0
2009-04-07 15:00:00,3.63,3.63,3.62,3.63,589600.0,3.1763,3.1763,3.1676,3.1763,589600.0
2009-04-07 15:05:00,3.63,3.64,3.62,3.64,261600.0,3.1763,3.1851,3.1676,3.1851,261600.0
2009-04-07 15:10:00,3.64,3.65,3.63,3.64,408000.0,3.1851,3.1938,3.1763,3.1851,408000.0
2009-04-07 15:15:00,3.64,3.65,3.64,3.64,312800.0,3.1851,3.1938,3.1851,3.1851,312800.0
2009-04-07 15:20:00,3.64,3.64,3.64,3.64,226400.0,3.1851,3.1851,3.1851,3.1851,226400.0
2009-04-07 15:25:00,3.64,3.64,3.62,3.62,200000.0,3.1851,3.1851,3.1676,3.1676,200000.0
2009-04-07 15:30:00,3.62,3.64,3.62,3.64,219200.0,3.1676,3.1851,3.1676,3.1851,219200.0
2009-04-07 15:35:00,3.64,3.64,3.63,3.63,342400.0,3.1851,3.1851,3.1763,3.1763,342400.0
2009-04-07 15:40:00,3.63,3.64,3.62,3.64,645600.0,3.1763,3.1851,3.1676,3.1851,645600.0
2009-04-07 15:45:00,3.64,3.65,3.63,3.63,479200.0,3.1851,3.1938,3.1763,3.1763,479200.0
2009-04-07 15:50:00,3.63,3.64,3.62,3.63,791200.0,3.1763,3.1851,3.1676,3.1763,791200.0
2009-04-07 15:55:00,3.63,3.63,3.61,3.62,804800.0,3.1763,3.1763,3.1588,3.1676,804800.0
2009-04-08 09:30:00,3.5,3.61,3.5,3.54,512000.0,3.0626,3.1588,3.0626,3.0976,512000.0
2009-04-08 09:35:00,3.54,3.56,3.54,3.55,232800.0,3.0976,3.1151,3.0976,3.1063,232800.0
2009-04-08 09:40:00,3.55,3.57,3.55,3.57,291200.0,3.1063,3.1238,3.1063,3.1238,291200.0
2009-04-08 09:45:00,3.57,3.59,3.57,3.58,300800.0,3.1238,3.1413,3.1238,3.1326,300800.0
2009-04-08 09:50:00,3.58,3.6,3.58,3.58,407200.0,3.1326,3.1501,3.1326,3.1326,407200.0
2009-04-08 09:55:00,3.59,3.63,3.58,3.61,407200.0,3.1413,3.1763,3.1326,3.1588,407200.0
2009-04-08 10:00:00,3.61,3.63,3.6,3.62,350400.0,3.1588,3.1763,3.1501,3.1676,350400.0
2009-04-08 10:05:00,3.61,3.63,3.61,3.63,257600.0,3.1588,3.1763,3.1588,3.1763,257600.0
2009-04-08 10:10:00,3.63,3.63,3.61,3.62,224000.0,3.1763,3.1763,3.1588,3.1676,224000.0
2009-04-08 10:15:00,3.62,3.62,3.6,3.6,214400.0,3.1676,3.1676,3.1501,3.1501,214400.0
2009-04-08 10:20:00,3.59,3.59,3.58,3.58,295200.0,3.1413,3.1413,3.1326,3.1326,295200.0
2009-04-08 10:25:00,3.58,3.58,3.57,3.58,188000.0,3.1326,3.1326,3.1238,3.1326,188000.0
2009-04-08 10:30:00,3.58,3.59,3.57,3.58,141600.0,3.1326,3.1413,3.1238,3.1326,141600.0
2009-04-08 10:35:00,3.58,3.59,3.57,3.58,116800.0,3.1326,3.1413,3.1238,3.1326,116800.0
2009-04-08 10:40:00,3.58,3.59,3.57,3.59,104800.0,3.1326,3.1413,3.1238,3.1413,104800.0
2009-04-08 10:45:00,3.59,3.59,3.58,3.58,145600.0,3.1413,3.1413,3.1326,3.1326,145600.0
2009-04-08 10:50:00,3.57,3.59,3.57,3.58,122400.0,3.1238,3.1413,3.1238,3.1326,122400.0
2009-04-08 10:55:00,3.59,3.59,3.58,3.59,55200.0,3.1413,3.1413,3.1326,3.1413,55200.0
2009-04-08 11:00:00,3.59,3.6,3.59,3.6,139200.0,3.1413,3.1501,3.1413,3.1501,139200.0
2009-04-08 11:05:00,3.6,3.61,3.6,3.6,159200.0,3.1501,3.1588,3.1501,3.1501,159200.0
2009-04-08 11:10:00,3.6,3.61,3.6,3.6,83200.0,3.1501,3.1588,3.1501,3.1501,83200.0
2009-04-08 11:15:00,3.6,3.62,3.6,3.61,130400.0,3.1501,3.1676,3.1501,3.1588,130400.0
2009-04-08 11:20:00,3.61,3.62,3.61,3.62,248000.0,3.1588,3.1676,3.1588,3.1676,248000.0
2009-04-08 11:25:00,3.62,3.63,3.62,3.62,300800.0,3.1676,3.1763,3.1676,3.1676,300800.0
2009-04-08 11:30:00,3.61,3.61,3.61,3.61,110400.0,3.1588,3.1588,3.1588,3.1588,110400.0
2009-04-08 11:35:00,3.61,3.62,3.61,3.62,229600.0,3.1588,3.1676,3.1588,3.1676,229600.0
2009-04-08 11:40:00,3.62,3.63,3.61,3.61,192000.0,3.1676,3.1763,3.1588,3.1588,192000.0
2009-04-08 11:45:00,3.61,3.62,3.61,3.61,169600.0,3.1588,3.1676,3.1588,3.1588,169600.0
2009-04-08 11:50:00,3.61,3.61,3.6,3.61,127200.0,3.1588,3.1588,3.1501,3.1588,127200.0
2009-04-08 11:55:00,3.61,3.61,3.6,3.6,85600.0,3.1588,3.1588,3.1501,3.1501,85600.0
2009-04-08 12:00:00,3.6,3.61,3.6,3.6,95200.0,3.1501,3.1588,3.1501,3.1501,95200.0
2009-04-08 12:05:00,3.6,3.61,3.6,3.61,51200.0,3.1501,3.1588,3.1501,3.1588,51200.0
2009-04-08 12:10:00,3.61,3.61,3.6,3.6,116800.0,3.1588,3.1588,3.1501,3.1501,116800.0
2009-04-08 12:15:00,3.6,3.61,3.6,3.6,169600.0,3.1501,3.1588,3.1501,3.1501,169600.0
2009-04-08 12:20:00,3.6,3.61,3.6,3.61,172800.0,3.1501,3.1588,3.1501,3.1588,172800.0
2009-04-08 12:25:00,3.61,3.61,3.6,3.6,149600.0,3.1588,3.1588,3.1501,3.1501,149600.0
2009-04-08 12:30:00,3.6,3.61,3.6,3.6,76000.0,3.1501,3.1588,3.1501,3.1501,76000.0
2009-04-08 12:35:00,3.6,3.6,3.59,3.6,135200.0,3.1501,3.1501,3.1413,3.1501,135200.0
2009-04-08 12:40:00,3.6,3.61,3.59,3.6,140000.0,3.1501,3.1588,3.1413,3.1501,140000.0
2009-04-08 12:45:00,3.61,3.61,3.6,3.6,114400.0,3.1588,3.1588,3.1501,3.1501,114400.0
2009-04-08 12:50:00,3.6,3.61,3.6,3.61,123200.0,3.1501,3.1588,3.1501,3.1588,123200.0
2009-04-08 12:55:00,3.61,3.61,3.6,3.6,149600.0,3.1588,3.1588,3.1501,3.1501,149600.0
2009-04-08 13:00:00,3.6,3.61,3.6,3.6,146400.0,3.1501,3.1588,3.1501,3.1501,146400.0
2009-04-08 13:05:00,3.6,3.61,3.6,3.61,112000.0,3.1501,3.1588,3.1501,3.1588,112000.0
2009-04-08 13:10:00,3.61,3.61,3.6,3.61,56000.0,3.1588,3.1588,3.1501,3.1588,56000.0
2009-04-08 13:15:00,3.61,3.61,3.6,3.6,168800.0,3.1588,3.1588,3.1501,3.1501,168800.0
2009-04-08 13:20:00,3.6,3.61,3.6,3.6,258400.0,3.1501,3.1588,3.1501,3.1501,258400.0
2009-04-08 13:25:00,3.6,3.61,3.6,3.6,341600.0,3.1501,3.1588,3.1501,3.1501,341600.0
2009-04-08 13:30:00,3.6,3.61,3.6,3.61,124000.0,3.1501,3.1588,3.1501,3.1588,124000.0
2009-04-08 13:35:00,3.6,3.61,3.6,3.6,300000.0,3.1501,3.1588,3.1501,3.1501,300000.0
2009-04-08 13:40:00,3.6,3.6,3.6,3.6,149600.0,3.1501,3.1501,3.1501,3.1501,149600.0
2009-04-08 13:45:00,3.6,3.6,3.6,3.6,179200.0,3.1501,3.1501,3.1501,3.1501,179200.0
2009-04-08 13:50:00,3.6,3.61,3.6,3.6,180800.0,3.1501,3.1588,3.1501,3.1501,180800.0
2009-04-08 13:55:00,3.6,3.61,3.6,3.61,121600.0,3.1501,3.1588,3.1501,3.1588,121600.0
2009-04-08 14:00:00,3.6,3.61,3.59,3.59,290400.0,3.1501,3.1588,3.1413,3.1413,290400.0
2009-04-08 14:05:00,3.59,3.59,3.58,3.58,257600.0,3.1413,3.1413,3.1326,3.1326,257600.0
2009-04-08 14:10:00,3.58,3.59,3.58,3.59,270400.0,3.1326,3.1413,3.1326,3.1413,270400.0
2009-04-08 14:15:00,3.58,3.58,3.57,3.58,214400.0,3.1326,3.1326,3.1238,3.1326,214400.0
2009-04-08 14:20:00,3.58,3.59,3.58,3.58,196800.0,3.1326,3.1413,3.1326,3.1326,196800.0
2009-04-08 14:25:00,3.58,3.59,3.58,3.58,228800.0,3.1326,3.1413,3.1326,3.1326,228800.0
2009-04-08 14:30:00,3.58,3.59,3.58,3.58,191200.0,3.1326,3.1413,3.1326,3.1326,191200.0
2009-04-08 14:35:00,3.58,3.59,3.57,3.57,300000.0,3.1326,3.1413,3.1238,3.1238,300000.0
2009-04-08 14:40:00,3.57,3.59,3.57,3.58,273600.0,3.1238,3.1413,3.1238,3.1326,273600.0
2009-04-08 14:45:00,3.58,3.59,3.58,3.58,150400.0,3.1326,3.1413,3.1326,3.1326,150400.0
2009-04-08 14:50:00,3.58,3.58,3.57,3.57,298400.0,3.1326,3.1326,3.1238,3.1238,298400.0
2009-04-08 14:55:00,3.57,3.57,3.56,3.57,289600.0,3.1238,3.1238,3.1151,3.1238,289600.0
2009-04-08 15:00:00,3.57,3.57,3.56,3.56,228800.0,3.1238,3.1238,3.1151,3.1151,228800.0
2009-04-08 15:05:00,3.56,3.56,3.56,3.56,134400.0,3.1151,3.1151,3.1151,3.1151,134400.0
2009-04-08 15:10:00,3.56,3.57,3.55,3.56,248000.0,3.1151,3.1238,3.1063,3.1151,248000.0
2009-04-08 15:15:00,3.56,3.57,3.56,3.57,271200.0,3.1151,3.1238,3.1151,3.1238,271200.0
2009-04-08 15:20:00,3.57,3.58,3.57,3.58,323200.0,3.1238,3.1326,3.1238,3.1326,323200.0
2009-04-08 15:25:00,3.58,3.58,3.57,3.58,479200.0,3.1326,3.1326,3.1238,3.1326,479200.0
2009-04-08 15:30:00,3.58,3.59,3.57,3.59,383200.0,3.1326,3.1413,3.1238,3.1413,383200.0
2009-04-08 15:35:00,3.59,3.59,3.58,3.59,332800.0,3.1413,3.1413,3.1326,3.1413,332800.0
2009-04-08 15:40:00,3.59,3.59,3.59,3.59,414400.0,3.1413,3.1413,3.1413,3.1413,414400.0
2009-04-08 15:45:00,3.59,3.6,3.58,3.59,448800.0,3.1413,3.1501,3.1326,3.1413,448800.0
2009-04-08 15:50:00,3.59,3.6,3.58,3.58,475200.0,3.1413,3.1501,3.1326,3.1326,475200.0
2009-04-08 15:55:00,3.58,3.6,3.58,3.6,464800.0,3.1326,3.1501,3.1326,3.1501,464800.0
2009-04-09 09:30:00,3.71,3.73,3.67,3.71,216000.0,3.2463,3.2638,3.2113,3.2463,216000.0
2009-04-09 09:35:00,3.72,3.72,3.69,3.69,151200.0,3.2551,3.2551,3.2288,3.2288,151200.0
2009-04-09 09:40:00,3.69,3.71,3.68,3.7,171200.0,3.2288,3.2463,3.2201,3.2376,171200.0
2009-04-09 09:45:00,3.7,3.71,3.69,3.69,192800.0,3.2376,3.2463,3.2288,3.2288,192800.0
2009-04-09 09:50:00,3.69,3.7,3.69,3.7,328800.0,3.2288,3.2376,3.2288,3.2376,328800.0
2009-04-09 09:55:00,3.7,3.7,3.7,3.7,135200.0,3.2376,3.2376,3.2376,3.2376,135200.0
2009-04-09 10:00:00,3.7,3.71,3.7,3.7,173600.0,3.2376,3.2463,3.2376,3.2376,173600.0
2009-04-09 10:05:00,3.7,3.71,3.7,3.71,101600.0,3.2376,3.2463,3.2376,3.2463,101600.0
2009-04-09 10:10:00,3.71,3.72,3.7,3.72,132000.0,3.2463,3.2551,3.2376,3.2551,132000.0
2009-04-09 10:15:00,3.72,3.72,3.71,3.72,128000.0,3.2551,3.2551,3.2463,3.2551,128000.0
2009-04-09 10:20:00,3.72,3.74,3.72,3.74,159200.0,3.2551,3.2726,3.2551,3.2726,159200.0
2009-04-09 10:25:00,3.74,3.75,3.73,3.74,285600.0,3.2726,3.2813,3.2638,3.2726,285600.0
2009-04-09 10:30:00,3.74,3.75,3.73,3.74,232800.0,3.2726,3.2813,3.2638,3.2726,232800.0
2009-04-09 10:35:00,3.74,3.76,3.74,3.76,176000.0,3.2726,3.2901,3.2726,3.2901,176000.0
2009-04-09 10:40:00,3.76,3.76,3.75,3.75,103200.0,3.2901,3.2901,3.2813,3.2813,103200.0
2009-04-09 10:45:00,3.75,3.75,3.74,3.74,215200.0,3.2813,3.2813,3.2726,3.2726,215200.0
2009-04-09 10:50:00,3.74,3.76,3.74,3.75,80800.0,3.2726,3.2901,3.2726,3.2813,80800.0
2009-04-09 10:55:00,3.76,3.76,3.75,3.75,92800.0,3.2901,3.2901,3.2813,3.2813,92800.0
2009-04-09 11:00:00,3.76,3.77,3.75,3.76,108800.0,3.2901,3.2988,3.2813,3.2901,108800.0
2009-04-09 11:05:00,3.76,3.76,3.75,3.75,174400.0,3.2901,3.2901,3.2813,3.2813,174400.0
2009-04-09 11:10:00,3.76,3.78,3.76,3.77,241600.0,3.2901,3.3076,3.2901,3.2988,241600.0
2009-04-09 11:15:00,3.77,3.78,3.77,3.78,90400.0,3.2988,3.3076,3.2988,3.3076,90400.0
2009-04-09 11:20:00,3.78,3.78,3.77,3.77,59200.0,3.3076,3.3076,3.2988,3.2988,59200.0
2009-04-09 11:25:00,3.77,3.77,3.76,3.76,62400.0,3.2988,3.2988,3.2901,3.2901,62400.0
2009-04-09 11:30:00,3.76,3.77,3.76,3.77,71200.0,3.2901,3.2988,3.2901,3.2988,71200.0
2009-04-09 11:35:00,3.77,3.77,3.76,3.76,117600.0,3.2988,3.2988,3.2901,3.2901,117600.0
2009-04-09 11:40:00,3.76,3.77,3.76,3.76,80000.0,3.2901,3.2988,3.2901,3.2901,80000.0
2009-04-09 11:45:00,3.76,3.77,3.76,3.77,93600.0,3.2901,3.2988,3.2901,3.2988,93600.0
2009-04-09 11:50:00,3.77,3.77,3.76,3.77,35200.0,3.2988,3.2988,3.2901,3.2988,35200.0
2009-04-09 11:55:00,3.77,3.78,3.77,3.78,61600.0,3.2988,3.3076,3.2988,3.3076,61600.0
2009-04-09 12:00:00,3.79,3.79,3.78,3.78,140800.0,3.3163,3.3163,3.3076,3.3076,140800.0
2009-04-09 12:05:00,3.78,3.79,3.78,3.79,115200.0,3.3076,3.3163,3.3076,3.3163,115200.0
2009-04-09 12:10:00,3.79,3.79,3.78,3.78,162400.0,3.3163,3.3163,3.3076,3.3076,162400.0
2009-04-09 12:15:00,3.78,3.78,3.78,3.78,115200.0,3.3076,3.3076,3.3076,3.3076,115200.0
2009-04-09 12:20:00,3.78,3.79,3.78,3.79,87200.0,3.3076,3.3163,3.3076,3.3163,87200.0
2009-04-09 12:25:00,3.79,3.8,3.78,3.79,137600.0,3.3163,3.3251,3.3076,3.3163,137600.0
2009-04-09 12:30:00,3.79,3.8,3.79,3.8,133600.0,3.3163,3.3251,3.3163,3.3251,133600.0
2009-04-09 12:35:00,3.8,3.8,3.79,3.8,96800.0,3.3251,3.3251,3.3163,3.3251,96800.0
2009-04-09 12:40:00,3.79,3.8,3.79,3.8,73600.0,3.3163,3.3251,3.3163,3.3251,73600.0
2009-04-09 12:45:00,3.8,3.8,3.79,3.8,111200.0,3.3251,3.3251,3.3163,3.3251,111200.0
2009-04-09 12:50:00,3.8,3.8,3.79,3.79,111200.0,3.3251,3.3251,3.3163,3.3163,111200.0
2009-04-09 12:55:00,3.79,3.79,3.79,3.79,16800.0,3.3163,3.3163,3.3163,3.3163,16800.0
2009-04-09 13:00:00,3.79,3.79,3.79,3.79,80800.0,3.3163,3.3163,3.3163,3.3163,80800.0
2009-04-09 13:05:00,3.79,3.79,3.79,3.79,56000.0,3.3163,3.3163,3.3163,3.3163,56000.0
2009-04-09 13:10:00,3.79,3.8,3.79,3.79,49600.0,3.3163,3.3251,3.3163,3.3163,49600.0
2009-04-09 13:15:00,3.79,3.79,3.79,3.79,52800.0,3.3163,3.3163,3.3163,3.3163,52800.0
2009-04-09 13:20:00,3.79,3.8,3.79,3.8,84800.0,3.3163,3.3251,3.3163,3.3251,84800.0
2009-04-09 13:25:00,3.8,3.8,3.79,3.79,84000.0,3.3251,3.3251,3.3163,3.3163,84000.0
2009-04-09 13:30:00,3.79,3.79,3.79,3.79,82400.0,3.3163,3.3163,3.3163,3.3163,82400.0
2009-04-09 13:35:00,3.79,3.79,3.78,3.78,93600.0,3.3163,3.3163,3.3076,3.3076,93600.0
2009-04-09 13:40:00,3.78,3.79,3.78,3.78,62400.0,3.3076,3.3163,3.3076,3.3076,62400.0
2009-04-09 13:45:00,3.79,3.79,3.78,3.79,100000.0,3.3163,3.3163,3.3076,3.3163,100000.0
2009-04-09 13:50:00,3.79,3.8,3.79,3.8,114400.0,3.3163,3.3251,3.3163,3.3251,114400.0
2009-04-09 13:55:00,3.8,3.8,3.8,3.8,45600.0,3.3251,3.3251,3.3251,3.3251,45600.0
2009-04-09 14:00:00,3.8,3.8,3.79,3.79,116000.0,3.3251,3.3251,3.3163,3.3163,116000.0
2009-04-09 14:05:00,3.8,3.8,3.79,3.8,96000.0,3.3251,3.3251,3.3163,3.3251,96000.0
2009-04-09 14:10:00,3.8,3.8,3.79,3.79,162400.0,3.3251,3.3251,3.3163,3.3163,162400.0
2009-04-09 14:15:00,3.79,3.79,3.77,3.78,165600.0,3.3163,3.3163,3.2988,3.3076,165600.0
2009-04-09 14:20:00,3.78,3.78,3.78,3.78,36000.0,3.3076,3.3076,3.3076,3.3076,36000.0
2009-04-09 14:25:00,3.78,3.79,3.78,3.79,163200.0,3.3076,3.3163,3.3076,3.3163,163200.0
2009-04-09 14:30:00,3.79,3.8,3.79,3.79,119200.0,3.3163,3.3251,3.3163,3.3163,119200.0
2009-04-09 14:35:00,3.79,3.8,3.79,3.8,153600.0,3.3163,3.3251,3.3163,3.3251,153600.0
2009-04-09 14:40:00,3.8,3.8,3.8,3.8,65600.0,3.3251,3.3251,3.3251,3.3251,65600.0
2009-04-09 14:45:00,3.8,3.81,3.8,3.8,150400.0,3.3251,3.3338,3.3251,3.3251,150400.0
2009-04-09 14:50:00,3.8,3.8,3.79,3.79,133600.0,3.3251,3.3251,3.3163,3.3163,133600.0
2009-04-09 14:55:00,3.79,3.8,3.79,3.8,76000.0,3.3163,3.3251,3.3163,3.3251,76000.0
2009-04-09 15:00:00,3.8,3.8,3.79,3.8,132800.0,3.3251,3.3251,3.3163,3.3251,132800.0
2009-04-09 15:05:00,3.8,3.81,3.8,3.81,141600.0,3.3251,3.3338,3.3251,3.3338,141600.0
2009-04-09 15:10:00,3.81,3.81,3.79,3.79,168800.0,3.3338,3.3338,3.3163,3.3163,168800.0
2009-04-09 15:15:00,3.79,3.81,3.79,3.81,124000.0,3.3163,3.3338,3.3163,3.3338,124000.0
2009-04-09 15:20:00,3.81,3.81,3.8,3.8,145600.0,3.3338,3.3338,3.3251,3.3251,145600.0
2009-04-09 15:25:00,3.8,3.8,3.79,3.79,485600.0,3.3251,3.3251,3.3163,3.3163,485600.0
2009-04-09 15:30:00,3.79,3.8,3.78,3.79,669600.0,3.3163,3.3251,3.3076,3.3163,669600.0
2009-04-09 15:35:00,3.79,3.79,3.77,3.78,641600.0,3.3163,3.3163,3.2988,3.3076,641600.0
2009-04-09 15:40:00,3.78,3.79,3.75,3.77,780800.0,3.3076,3.3163,3.2813,3.2988,780800.0
2009-04-09 15:45:00,3.77,3.78,3.77,3.77,480000.0,3.2988,3.3076,3.2988,3.2988,480000.0
2009-04-09 15:50:00,3.77,3.78,3.77,3.77,851200.0,3.2988,3.3076,3.2988,3.2988,851200.0
2009-04-09 15:55:00,3.77,3.79,3.77,3.79,1156000.0,3.2988,3.3163,3.2988,3.3163,1156000.0
2009-04-13 09:30:00,3.74,3.77,3.72,3.72,154400.0,3.2726,3.2988,3.2551,3.2551,154400.0
2009-04-13 09:35:00,3.72,3.73,3.7,3.7,144800.0,3.2551,3.2638,3.2376,3.2376,144800.0
2009-04-13 09:40:00,3.71,3.71,3.67,3.68,180000.0,3.2463,3.2463,3.2113,3.2201,180000.0
2009-04-13 09:45:00,3.68,3.71,3.68,3.71,149600.0,3.2201,3.2463,3.2201,3.2463,149600.0
2009-04-13 09:50:00,3.7,3.7,3.69,3.7,160800.0,3.2376,3.2376,3.2288,3.2376,160800.0
2009-04-13 09:55:00,3.7,3.7,3.68,3.69,124000.0,3.2376,3.2376,3.2201,3.2288,124000.0
2009-04-13 10:00:00,3.69,3.7,3.69,3.7,114400.0,3.2288,3.2376,3.2288,3.2376,114400.0
2009-04-13 10:05:00,3.7,3.7,3.69,3.7,112000.0,3.2376,3.2376,3.2288,3.2376,112000.0
2009-04-13 10:10:00,3.7,3.72,3.69,3.71,134400.0,3.2376,3.2551,3.2288,3.2463,134400.0
2009-04-13 10:15:00,3.71,3.72,3.71,3.71,104800.0,3.2463,3.2551,3.2463,3.2463,104800.0
2009-04-13 10:20:00,3.71,3.72,3.71,3.72,118400.0,3.2463,3.2551,3.2463,3.2551,118400.0
2009-04-13 10:25:00,3.72,3.72,3.71,3.72,109600.0,3.2551,3.2551,3.2463,3.2551,109600.0
2009-04-13 10:30:00,3.72,3.72,3.7,3.71,107200.0,3.2551,3.2551,3.2376,3.2463,107200.0
2009-04-13 10:35:00,3.71,3.71,3.7,3.7,92000.0,3.2463,3.2463,3.2376,3.2376,92000.0
2009-04-13 10:40:00,3.7,3.71,3.7,3.7,102400.0,3.2376,3.2463,3.2376,3.2376,102400.0
2009-04-13 10:45:00,3.7,3.71,3.69,3.7,364800.0,3.2376,3.2463,3.2288,3.2376,364800.0
2009-04-13 10:50:00,3.7,3.7,3.69,3.69,188000.0,3.2376,3.2376,3.2288,3.2288,188000.0
2009-04-13 10:55:00,3.69,3.69,3.68,3.68,120800.0,3.2288,3.2288,3.2201,3.2201,120800.0
2009-04-13 11:00:00,3.68,3.68,3.67,3.68,87200.0,3.2201,3.2201,3.2113,3.2201,87200.0
2009-04-13 11:05:00,3.68,3.68,3.67,3.67,100800.0,3.2201,3.2201,3.2113,3.2113,100800.0
2009-04-13 11:10:00,3.68,3.69,3.67,3.68,143200.0,3.2201,3.2288,3.2113,3.2201,143200.0
2009-04-13 11:15:00,3.69,3.69,3.68,3.69,79200.0,3.2288,3.2288,3.2201,3.2288,79200.0
2009-04-13 11:20:00,3.69,3.69,3.68,3.69,144000.0,3.2288,3.2288,3.2201,3.2288,144000.0
2009-04-13 11:25:00,3.69,3.7,3.69,3.69,128800.0,3.2288,3.2376,3.2288,3.2288,128800.0
2009-04-13 11:30:00,3.69,3.69,3.69,3.69,114400.0,3.2288,3.2288,3.2288,3.2288,114400.0
2009-04-13 11:35:00,3.69,3.69,3.68,3.69,72800.0,3.2288,3.2288,3.2201,3.2288,72800.0
2009-04-13 11:40:00,3.69,3.7,3.69,3.69,164800.0,3.2288,3.2376,3.2288,3.2288,164800.0
2009-04-13 11:45:00,3.69,3.69,3.68,3.69,157600.0,3.2288,3.2288,3.2201,3.2288,157600.0
2009-04-13 11:50:00,3.69,3.69,3.68,3.69,91200.0,3.2288,3.2288,3.2201,3.2288,91200.0
2009-04-13 11:55:00,3.69,3.69,3.69,3.69,107200.0,3.2288,3.2288,3.2288,3.2288,107200.0
2009-04-13 12:00:00,3.69,3.71,3.69,3.7,326400.0,3.2288,3.2463,3.2288,3.2376,326400.0
2009-04-13 12:05:00,3.7,3.71,3.7,3.7,81600.0,3.2376,3.2463,3.2376,3.2376,81600.0
2009-04-13 12:10:00,3.7,3.72,3.7,3.71,64000.0,3.2376,3.2551,3.2376,3.2463,64000.0
2009-04-13 12:15:00,3.71,3.72,3.71,3.72,56000.0,3.2463,3.2551,3.2463,3.2551,56000.0
2009-04-13 12:20:00,3.72,3.72,3.71,3.72,239200.0,3.2551,3.2551,3.2463,3.2551,239200.0
2009-04-13 12:25:00,3.72,3.72,3.71,3.72,56800.0,3.2551,3.2551,3.2463,3.2551,56800.0
2009-04-13 12:30:00,3.72,3.72,3.72,3.72,100000.0,3.2551,3.2551,3.2551,3.2551,100000.0
2009-04-13 12:35:00,3.71,3.71,3.71,3.71,42400.0,3.2463,3.2463,3.2463,3.2463,42400.0
2009-04-13 12:40:00,3.71,3.71,3.7,3.71,52800.0,3.2463,3.2463,3.2376,3.2463,52800.0
2009-04-13 12:45:00,3.71,3.71,3.71,3.71,46400.0,3.2463,3.2463,3.2463,3.2463,46400.0
2009-04-13 12:50:00,3.71,3.71,3.71,3.71,52000.0,3.2463,3.2463,3.2463,3.2463,52000.0
2009-04-13 12:55:00,3.71,3.71,3.71,3.71,56800.0,3.2463,3.2463,3.2463,3.2463,56800.0
2009-04-13 13:00:00,3.71,3.71,3.7,3.7,66400.0,3.2463,3.2463,3.2376,3.2376,66400.0
2009-04-13 13:05:00,3.7,3.71,3.7,3.7,64000.0,3.2376,3.2463,3.2376,3.2376,64000.0
2009-04-13 13:10:00,3.7,3.7,3.7,3.7,44800.0,3.2376,3.2376,3.2376,3.2376,44800.0
2009-04-13 13:15:00,3.7,3.71,3.7,3.71,38400.0,3.2376,3.2463,3.2376,3.2463,38400.0
2009-04-13 13:20:00,3.71,3.72,3.71,3.71,79200.0,3.2463,3.2551,3.2463,3.2463,79200.0
2009-04-13 13:25:00,3.71,3.71,3.71,3.71,61600.0,3.2463,3.2463,3.2463,3.2463,61600.0
2009-04-13 13:30:00,3.71,3.71,3.71,3.71,91200.0,3.2463,3.2463,3.2463,3.2463,91200.0
2009-04-13 13:35:00,3.71,3.71,3.71,3.71,72000.0,3.2463,3.2463,3.2463,3.2463,72000.0
2009-04-13 13:40:00,3.71,3.71,3.71,3.71,93600.0,3.2463,3.2463,3.2463,3.2463,93600.0
2009-04-13 13:45:00,3.71,3.71,3.71,3.71,50400.0,3.2463,3.2463,3.2463,3.2463,50400.0
2009-04-13 13:50:00,3.71,3.72,3.71,3.72,113600.0,3.2463,3.2551,3.2463,3.2551,113600.0
2009-04-13 13:55:00,3.72,3.72,3.72,3.72,32000.0,3.2551,3.2551,3.2551,3.2551,32000.0
2009-04-13 14:00:00,3.72,3.72,3.71,3.72,70400.0,3.2551,3.2551,3.2463,3.2551,70400.0
2009-04-13 14:05:00,3.72,3.72,3.72,3.72,103200.0,3.2551,3.2551,3.2551,3.2551,103200.0
2009-04-13 14:10:00,3.72,3.72,3.71,3.71,112800.0,3.2551,3.2551,3.2463,3.2463,112800.0
2009-04-13 14:15:00,3.71,3.72,3.71,3.72,121600.0,3.2463,3.2551,3.2463,3.2551,121600.0
2009-04-13 14:20:00,3.72,3.72,3.72,3.72,188000.0,3.2551,3.2551,3.2551,3.2551,188000.0
2009-04-13 14:25:00,3.72,3.72,3.71,3.71,111200.0,3.2551,3.2551,3.2463,3.2463,111200.0
2009-04-13 14:30:00,3.71,3.72,3.71,3.72,145600.0,3.2463,3.2551,3.2463,3.2551,145600.0
2009-04-13 14:35:00,3.72,3.73,3.72,3.72,112000.0,3.2551,3.2638,3.2551,3.2551,112000.0
2009-04-13 14:40:00,3.72,3.73,3.71,3.72,146400.0,3.2551,3.2638,3.2463,3.2551,146400.0
2009-04-13 14:45:00,3.72,3.72,3.71,3.72,136000.0,3.2551,3.2551,3.2463,3.2551,136000.0
2009-04-13 14:50:00,3.72,3.72,3.72,3.72,92000.0,3.2551,3.2551,3.2551,3.2551,92000.0
2009-04-13 14:55:00,3.72,3.73,3.71,3.71,104800.0,3.2551,3.2638,3.2463,3.2463,104800.0
2009-04-13 15:00:00,3.72,3.74,3.71,3.73,360000.0,3.2551,3.2726,3.2463,3.2638,360000.0
2009-04-13 15:05:00,3.74,3.74,3.73,3.73,208000.0,3.2726,3.2726,3.2638,3.2638,208000.0
2009-04-13 15:10:00,3.74,3.75,3.73,3.75,194400.0,3.2726,3.2813,3.2638,3.2813,194400.0
2009-04-13 15:15:00,3.75,3.75,3.75,3.75,250400.0,3.2813,3.2813,3.2813,3.2813,250400.0
2009-04-13 15:20:00,3.75,3.75,3.75,3.75,169600.0,3.2813,3.2813,3.2813,3.2813,169600.0
2009-04-13 15:25:00,3.75,3.75,3.74,3.75,214400.0,3.2813,3.2813,3.2726,3.2813,214400.0
2009-04-13 15:30:00,3.75,3.75,3.74,3.75,233600.0,3.2813,3.2813,3.2726,3.2813,233600.0
2009-04-13 15:35:00,3.75,3.75,3.75,3.75,176800.0,3.2813,3.2813,3.2813,3.2813,176800.0
2009-04-13 15:40:00,3.75,3.76,3.74,3.76,227200.0,3.2813,3.2901,3.2726,3.2901,227200.0
2009-04-13 15:45:00,3.76,3.76,3.76,3.76,421600.0,3.2901,3.2901,3.2901,3.2901,421600.0
2009-04-13 15:50:00,3.76,3.76,3.74,3.75,411200.0,3.2901,3.2901,3.2726,3.2813,411200.0
2009-04-13 15:55:00,3.75,3.75,3.73,3.73,479200.0,3.2813,3.2813,3.2638,3.2638,479200.0
2009-04-14 09:30:00,3.7,3.73,3.66,3.71,248800.0,3.2376,3.2638,3.2026,3.2463,248800.0
2009-04-14 09:35:00,3.72,3.75,3.71,3.75,328800.0,3.2551,3.2813,3.2463,3.2813,328800.0
2009-04-14 09:40:00,3.75,3.76,3.73,3.73,671200.0,3.2813,3.2901,3.2638,3.2638,671200.0
2009-04-14 09:45:00,3.73,3.74,3.72,3.74,164800.0,3.2638,3.2726,3.2551,3.2726,164800.0
2009-04-14 09:50:00,3.74,3.75,3.74,3.74,327200.0,3.2726,3.2813,3.2726,3.2726,327200.0
2009-04-14 09:55:00,3.74,3.75,3.74,3.74,133600.0,3.2726,3.2813,3.2726,3.2726,133600.0
2009-04-14 10:00:00,3.74,3.75,3.74,3.75,156800.0,3.2726,3.2813,3.2726,3.2813,156800.0
2009-04-14 10:05:00,3.75,3.75,3.73,3.73,368000.0,3.2813,3.2813,3.2638,3.2638,368000.0
2009-04-14 10:10:00,3.73,3.74,3.73,3.73,107200.0,3.2638,3.2726,3.2638,3.2638,107200.0
2009-04-14 10:15:00,3.73,3.75,3.73,3.74,119200.0,3.2638,3.2813,3.2638,3.2726,119200.0
2009-04-14 10:20:00,3.74,3.75,3.74,3.75,89600.0,3.2726,3.2813,3.2726,3.2813,89600.0
2009-04-14 10:25:00,3.75,3.75,3.74,3.75,160000.0,3.2813,3.2813,3.2726,3.2813,160000.0
2009-04-14 10:30:00,3.75,3.76,3.75,3.75,191200.0,3.2813,3.2901,3.2813,3.2813,191200.0
2009-04-14 10:35:00,3.75,3.75,3.75,3.75,163200.0,3.2813,3.2813,3.2813,3.2813,163200.0
2009-04-14 10:40:00,3.75,3.76,3.75,3.75,96000.0,3.2813,3.2901,3.2813,3.2813,96000.0
2009-04-14 10:45:00,3.75,3.75,3.75,3.75,64800.0,3.2813,3.2813,3.2813,3.2813,64800.0
2009-04-14 10:50:00,3.75,3.75,3.74,3.74,19200.0,3.2813,3.2813,3.2726,3.2726,19200.0
2009-04-14 10:55:00,3.74,3.74,3.73,3.74,53600.0,3.2726,3.2726,3.2638,3.2726,53600.0
2009-04-14 11:00:00,3.74,3.75,3.74,3.75,75200.0,3.2726,3.2813,3.2726,3.2813,75200.0
2009-04-14 11:05:00,3.75,3.75,3.73,3.74,104800.0,3.2813,3.2813,3.2638,3.2726,104800.0
2009-04-14 11:10:00,3.74,3.75,3.74,3.75,89600.0,3.2726,3.2813,3.2726,3.2813,89600.0
2009-04-14 11:15:00,3.75,3.75,3.74,3.74,43200.0,3.2813,3.2813,3.2726,3.2726,43200.0
2009-04-14 11:20:00,3.74,3.75,3.73,3.75,100800.0,3.2726,3.2813,3.2638,3.2813,100800.0
2009-04-14 11:25:00,3.75,3.75,3.73,3.73,104800.0,3.2813,3.2813,3.2638,3.2638,104800.0
2009-04-14 11:30:00,3.73,3.75,3.73,3.75,57600.0,3.2638,3.2813,3.2638,3.2813,57600.0
2009-04-14 11:35:00,3.75,3.75,3.74,3.75,43200.0,3.2813,3.2813,3.2726,3.2813,43200.0
2009-04-14 11:40:00,3.75,3.76,3.74,3.74,81600.0,3.2813,3.2901,3.2726,3.2726,81600.0
2009-04-14 11:45:00,3.74,3.75,3.74,3.75,46400.0,3.2726,3.2813,3.2726,3.2813,46400.0
2009-04-14 11:50:00,3.75,3.75,3.74,3.74,40800.0,3.2813,3.2813,3.2726,3.2726,40800.0
2009-04-14 11:55:00,3.75,3.75,3.74,3.75,65600.0,3.2813,3.2813,3.2726,3.2813,65600.0
2009-04-14 12:00:00,3.75,3.75,3.74,3.75,36800.0,3.2813,3.2813,3.2726,3.2813,36800.0
2009-04-14 12:05:00,3.75,3.75,3.74,3.74,75200.0,3.2813,3.2813,3.2726,3.2726,75200.0
2009-04-14 12:10:00,3.74,3.74,3.73,3.73,52800.0,3.2726,3.2726,3.2638,3.2638,52800.0
2009-04-14 12:15:00,3.73,3.74,3.73,3.74,32000.0,3.2638,3.2726,3.2638,3.2726,32000.0
2009-04-14 12:20:00,3.74,3.75,3.74,3.75,25600.0,3.2726,3.2813,3.2726,3.2813,25600.0
2009-04-14 12:25:00,3.74,3.75,3.74,3.75,38400.0,3.2726,3.2813,3.2726,3.2813,38400.0
2009-04-14 12:30:00,3.75,3.76,3.75,3.75,27200.0,3.2813,3.2901,3.2813,3.2813,27200.0
2009-04-14 12:35:00,3.75,3.75,3.75,3.75,31200.0,3.2813,3.2813,3.2813,3.2813,31200.0
2009-04-14 12:40:00,3.75,3.75,3.73,3.73,32800.0,3.2813,3.2813,3.2638,3.2638,32800.0
2009-04-14 12:45:00,3.73,3.73,3.72,3.72,100800.0,3.2638,3.2638,3.2551,3.2551,100800.0
2009-04-14 12:50:00,3.72,3.73,3.72,3.73,35200.0,3.2551,3.2638,3.2551,3.2638,35200.0
2009-04-14 12:55:00,3.73,3.73,3.73,3.73,49600.0,3.2638,3.2638,3.2638,3.2638,49600.0
2009-04-14 13:00:00,3.73,3.73,3.72,3.73,81600.0,3.2638,3.2638,3.2551,3.2638,81600.0
2009-04-14 13:05:00,3.73,3.73,3.73,3.73,31200.0,3.2638,3.2638,3.2638,3.2638,31200.0
2009-04-14 13:10:00,3.73,3.73,3.73,3.73,69600.0,3.2638,3.2638,3.2638,3.2638,69600.0
2009-04-14 13:15:00,3.73,3.73,3.73,3.73,71200.0,3.2638,3.2638,3.2638,3.2638,71200.0
2009-04-14 13:20:00,3.73,3.73,3.72,3.72,60800.0,3.2638,3.2638,3.2551,3.2551,60800.0
2009-04-14 13:25:00,3.72,3.72,3.72,3.72,66400.0,3.2551,3.2551,3.2551,3.2551,66400.0
2009-04-14 13:30:00,3.72,3.72,3.72,3.72,60000.0,3.2551,3.2551,3.2551,3.2551,60000.0
2009-04-14 13:35:00,3.72,3.72,3.72,3.72,78400.0,3.2551,3.2551,3.2551,3.2551,78400.0
2009-04-14 13:40:00,3.72,3.72,3.72,3.72,39200.0,3.2551,3.2551,3.2551,3.2551,39200.0
2009-04-14 13:45:00,3.72,3.72,3.71,3.71,112000.0,3.2551,3.2551,3.2463,3.2463,112000.0
2009-04-14 13:50:00,3.71,3.72,3.71,3.71,70400.0,3.2463,3.2551,3.2463,3.2463,70400.0
2009-04-14 13:55:00,3.71,3.72,3.71,3.72,55200.0,3.2463,3.2551,3.2463,3.2551,55200.0
2009-04-14 14:00:00,3.72,3.72,3.72,3.72,98400.0,3.2551,3.2551,3.2551,3.2551,98400.0
2009-04-14 14:05:00,3.72,3.72,3.71,3.72,69600.0,3.2551,3.2551,3.2463,3.2551,69600.0
2009-04-14 14:10:00,3.72,3.72,3.71,3.72,64000.0,3.2551,3.2551,3.2463,3.2551,64000.0
2009-04-14 14:15:00,3.72,3.73,3.72,3.72,36800.0,3.2551,3.2638,3.2551,3.2551,36800.0
2009-04-14 14:20:00,3.72,3.74,3.72,3.74,88000.0,3.2551,3.2726,3.2551,3.2726,88000.0
2009-04-14 14:25:00,3.74,3.74,3.73,3.73,67200.0,3.2726,3.2726,3.2638,3.2638,67200.0
2009-04-14 14:30:00,3.73,3.73,3.73,3.73,66400.0,3.2638,3.2638,3.2638,3.2638,66400.0
2009-04-14 14:35:00,3.73,3.73,3.72,3.73,96800.0,3.2638,3.2638,3.2551,3.2638,96800.0
2009-04-14 14:40:00,3.73,3.73,3.73,3.73,55200.0,3.2638,3.2638,3.2638,3.2638,55200.0
2009-04-14 14:45:00,3.73,3.73,3.73,3.73,119200.0,3.2638,3.2638,3.2638,3.2638,119200.0
2009-04-14 14:50:00,3.73,3.73,3.72,3.72,84800.0,3.2638,3.2638,3.2551,3.2551,84800.0
2009-04-14 14:55:00,3.72,3.75,3.72,3.75,99200.0,3.2551,3.2813,3.2551,3.2813,99200.0
2009-04-14 15:00:00,3.75,3.76,3.74,3.75,118400.0,3.2813,3.2901,3.2726,3.2813,118400.0
2009-04-14 15:05:00,3.75,3.75,3.74,3.75,187200.0,3.2813,3.2813,3.2726,3.2813,187200.0
2009-04-14 15:10:00,3.75,3.76,3.75,3.75,132800.0,3.2813,3.2901,3.2813,3.2813,132800.0
2009-04-14 15:15:00,3.76,3.77,3.75,3.77,228000.0,3.2901,3.2988,3.2813,3.2988,228000.0
2009-04-14 15:20:00,3.77,3.77,3.75,3.76,162400.0,3.2988,3.2988,3.2813,3.2901,162400.0
2009-04-14 15:25:00,3.76,3.76,3.73,3.74,152000.0,3.2901,3.2901,3.2638,3.2726,152000.0
2009-04-14 15:30:00,3.74,3.75,3.74,3.74,121600.0,3.2726,3.2813,3.2726,3.2726,121600.0
2009-04-14 15:35:00,3.74,3.75,3.73,3.74,248800.0,3.2726,3.2813,3.2638,3.2726,248800.0
2009-04-14 15:40:00,3.74,3.75,3.73,3.74,184000.0,3.2726,3.2813,3.2638,3.2726,184000.0
2009-04-14 15:45:00,3.74,3.75,3.74,3.74,184000.0,3.2726,3.2813,3.2726,3.2726,184000.0
2009-04-14 15:50:00,3.74,3.75,3.73,3.73,196800.0,3.2726,3.2813,3.2638,3.2638,196800.0
2009-04-14 15:55:00,3.74,3.74,3.73,3.74,366400.0,3.2726,3.2726,3.2638,3.2726,366400.0
2009-04-15 09:30:00,3.69,3.75,3.69,3.7,97600.0,3.2288,3.2813,3.2288,3.2376,97600.0
2009-04-15 09:35:00,3.7,3.72,3.68,3.69,199200.0,3.2376,3.2551,3.2201,3.2288,199200.0
2009-04-15 09:40:00,3.69,3.7,3.67,3.7,174400.0,3.2288,3.2376,3.2113,3.2376,174400.0
2009-04-15 09:45:00,3.69,3.69,3.67,3.67,108000.0,3.2288,3.2288,3.2113,3.2113,108000.0
2009-04-15 09:50:00,3.67,3.68,3.66,3.66,126400.0,3.2113,3.2201,3.2026,3.2026,126400.0
2009-04-15 09:55:00,3.66,3.67,3.65,3.65,199200.0,3.2026,3.2113,3.1938,3.1938,199200.0
2009-04-15 10:00:00,3.66,3.67,3.65,3.66,300000.0,3.2026,3.2113,3.1938,3.2026,300000.0
2009-04-15 10:05:00,3.66,3.68,3.66,3.68,226400.0,3.2026,3.2201,3.2026,3.2201,226400.0
2009-04-15 10:10:00,3.68,3.69,3.66,3.67,271200.0,3.2201,3.2288,3.2026,3.2113,271200.0
2009-04-15 10:15:00,3.66,3.67,3.65,3.66,162400.0,3.2026,3.2113,3.1938,3.2026,162400.0
2009-04-15 10:20:00,3.65,3.66,3.65,3.66,94400.0,3.1938,3.2026,3.1938,3.2026,94400.0
2009-04-15 10:25:00,3.66,3.68,3.66,3.67,120000.0,3.2026,3.2201,3.2026,3.2113,120000.0
2009-04-15 10:30:00,3.67,3.67,3.66,3.66,217600.0,3.2113,3.2113,3.2026,3.2026,217600.0
2009-04-15 10:35:00,3.67,3.67,3.65,3.66,125600.0,3.2113,3.2113,3.1938,3.2026,125600.0
2009-04-15 10:40:00,3.66,3.66,3.65,3.66,145600.0,3.2026,3.2026,3.1938,3.2026,145600.0
2009-04-15 10:45:00,3.66,3.67,3.65,3.65,314400.0,3.2026,3.2113,3.1938,3.1938,314400.0
2009-04-15 10:50:00,3.65,3.65,3.64,3.65,341600.0,3.1938,3.1938,3.1851,3.1938,341600.0
2009-04-15 10:55:00,3.65,3.65,3.65,3.65,67200.0,3.1938,3.1938,3.1938,3.1938,67200.0
2009-04-15 11:00:00,3.65,3.65,3.64,3.64,124000.0,3.1938,3.1938,3.1851,3.1851,124000.0
2009-04-15 11:05:00,3.64,3.64,3.64,3.64,72800.0,3.1851,3.1851,3.1851,3.1851,72800.0
2009-04-15 11:10:00,3.64,3.64,3.64,3.64,28800.0,3.1851,3.1851,3.1851,3.1851,28800.0
2009-04-15 11:15:00,3.64,3.64,3.63,3.63,84800.0,3.1851,3.1851,3.1763,3.1763,84800.0
2009-04-15 11:20:00,3.64,3.64,3.63,3.63,78400.0,3.1851,3.1851,3.1763,3.1763,78400.0
2009-04-15 11:25:00,3.63,3.63,3.63,3.63,41600.0,3.1763,3.1763,3.1763,3.1763,41600.0
2009-04-15 11:30:00,3.63,3.64,3.63,3.64,73600.0,3.1763,3.1851,3.1763,3.1851,73600.0
2009-04-15 11:35:00,3.64,3.64,3.64,3.64,54400.0,3.1851,3.1851,3.1851,3.1851,54400.0
2009-04-15 11:40:00,3.64,3.64,3.63,3.63,162400.0,3.1851,3.1851,3.1763,3.1763,162400.0
2009-04-15 11:45:00,3.63,3.64,3.63,3.63,48800.0,3.1763,3.1851,3.1763,3.1763,48800.0
2009-04-15 11:50:00,3.63,3.63,3.62,3.63,197600.0,3.1763,3.1763,3.1676,3.1763,197600.0
2009-04-15 11:55:00,3.63,3.63,3.62,3.63,189600.0,3.1763,3.1763,3.1676,3.1763,189600.0
2009-04-15 12:00:00,3.63,3.63,3.63,3.63,116800.0,3.1763,3.1763,3.1763,3.1763,116800.0
2009-04-15 12:05:00,3.63,3.63,3.63,3.63,124800.0,3.1763,3.1763,3.1763,3.1763,124800.0
2009-04-15 12:10:00,3.63,3.63,3.63,3.63,37600.0,3.1763,3.1763,3.1763,3.1763,37600.0
2009-04-15 12:15:00,3.63,3.63,3.62,3.62,111200.0,3.1763,3.1763,3.1676,3.1676,111200.0
2009-04-15 12:20:00,3.62,3.63,3.61,3.63,581600.0,3.1676,3.1763,3.1588,3.1763,581600.0
2009-04-15 12:25:00,3.63,3.63,3.62,3.63,484800.0,3.1763,3.1763,3.1676,3.1763,484800.0
2009-04-15 12:30:00,3.62,3.63,3.62,3.63,96800.0,3.1676,3.1763,3.1676,3.1763,96800.0
2009-04-15 12:35:00,3.63,3.63,3.63,3.63,120800.0,3.1763,3.1763,3.1763,3.1763,120800.0
2009-04-15 12:40:00,3.63,3.63,3.62,3.63,196800.0,3.1763,3.1763,3.1676,3.1763,196800.0
2009-04-15 12:45:00,3.63,3.63,3.62,3.63,126400.0,3.1763,3.1763,3.1676,3.1763,126400.0
2009-04-15 12:50:00,3.63,3.64,3.63,3.64,41600.0,3.1763,3.1851,3.1763,3.1851,41600.0
2009-04-15 12:55:00,3.64,3.64,3.63,3.64,98400.0,3.1851,3.1851,3.1763,3.1851,98400.0
2009-04-15 13:00:00,3.64,3.65,3.63,3.64,189600.0,3.1851,3.1938,3.1763,3.1851,189600.0
2009-04-15 13:05:00,3.64,3.64,3.63,3.63,126400.0,3.1851,3.1851,3.1763,3.1763,126400.0
2009-04-15 13:10:00,3.64,3.64,3.63,3.64,29600.0,3.1851,3.1851,3.1763,3.1851,29600.0
2009-04-15 13:15:00,3.64,3.64,3.63,3.63,97600.0,3.1851,3.1851,3.1763,3.1763,97600.0
2009-04-15 13:20:00,3.63,3.63,3.63,3.63,168800.0,3.1763,3.1763,3.1763,3.1763,168800.0
2009-04-15 13:25:00,3.63,3.63,3.62,3.62,151200.0,3.1763,3.1763,3.1676,3.1676,151200.0
2009-04-15 13:30:00,3.62,3.62,3.62,3.62,143200.0,3.1676,3.1676,3.1676,3.1676,143200.0
2009-04-15 13:35:00,3.62,3.62,3.62,3.62,116800.0,3.1676,3.1676,3.1676,3.1676,116800.0
2009-04-15 13:40:00,3.62,3.62,3.59,3.6,828000.0,3.1676,3.1676,3.1413,3.1501,828000.0
2009-04-15 13:45:00,3.6,3.61,3.59,3.61,393600.0,3.1501,3.1588,3.1413,3.1588,393600.0
2009-04-15 13:50:00,3.61,3.61,3.61,3.61,88000.0,3.1588,3.1588,3.1588,3.1588,88000.0
2009-04-15 13:55:00,3.61,3.61,3.6,3.61,431200.0,3.1588,3.1588,3.1501,3.1588,431200.0
2009-04-15 14:00:00,3.61,3.63,3.61,3.62,248800.0,3.1588,3.1763,3.1588,3.1676,248800.0
2009-04-15 14:05:00,3.62,3.63,3.62,3.62,124800.0,3.1676,3.1763,3.1676,3.1676,124800.0
2009-04-15 14:10:00,3.62,3.63,3.62,3.62,162400.0,3.1676,3.1763,3.1676,3.1676,162400.0
2009-04-15 14:15:00,3.62,3.62,3.61,3.61,245600.0,3.1676,3.1676,3.1588,3.1588,245600.0
2009-04-15 14:20:00,3.61,3.61,3.59,3.6,384800.0,3.1588,3.1588,3.1413,3.1501,384800.0
2009-04-15 14:25:00,3.59,3.6,3.59,3.6,444000.0,3.1413,3.1501,3.1413,3.1501,444000.0
2009-04-15 14:30:00,3.6,3.6,3.59,3.6,239200.0,3.1501,3.1501,3.1413,3.1501,239200.0
2009-04-15 14:35:00,3.59,3.6,3.58,3.58,308000.0,3.1413,3.1501,3.1326,3.1326,308000.0
2009-04-15 14:40:00,3.58,3.58,3.56,3.57,288000.0,3.1326,3.1326,3.1151,3.1238,288000.0
2009-04-15 14:45:00,3.57,3.58,3.57,3.58,212000.0,3.1238,3.1326,3.1238,3.1326,212000.0
2009-04-15 14:50:00,3.58,3.58,3.57,3.57,304000.0,3.1326,3.1326,3.1238,3.1238,304000.0
2009-04-15 14:55:00,3.57,3.58,3.57,3.57,636000.0,3.1238,3.1326,3.1238,3.1238,636000.0
2009-04-15 15:00:00,3.57,3.6,3.57,3.59,856800.0,3.1238,3.1501,3.1238,3.1413,856800.0
2009-04-15 15:05:00,3.59,3.6,3.58,3.59,532000.0,3.1413,3.1501,3.1326,3.1413,532000.0
2009-04-15 15:10:00,3.59,3.59,3.58,3.59,733600.0,3.1413,3.1413,3.1326,3.1413,733600.0
2009-04-15 15:15:00,3.59,3.59,3.58,3.58,377600.0,3.1413,3.1413,3.1326,3.1326,377600.0
2009-04-15 15:20:00,3.58,3.6,3.58,3.59,554400.0,3.1326,3.1501,3.1326,3.1413,554400.0
2009-04-15 15:25:00,3.59,3.59,3.58,3.59,428800.0,3.1413,3.1413,3.1326,3.1413,428800.0
2009-04-15 15:30:00,3.59,3.6,3.58,3.59,531200.0,3.1413,3.1501,3.1326,3.1413,531200.0
2009-04-15 15:35:00,3.59,3.59,3.57,3.57,692000.0,3.1413,3.1413,3.1238,3.1238,692000.0
2009-04-15 15:40:00,3.57,3.59,3.57,3.59,1036800.0,3.1238,3.1413,3.1238,3.1413,1036800.0
2009-04-15 15:45:00,3.59,3.6,3.58,3.59,729600.0,3.1413,3.1501,3.1326,3.1413,729600.0
2009-04-15 15:50:00,3.59,3.59,3.59,3.59,848800.0,3.1413,3.1413,3.1413,3.1413,848800.0
2009-04-15 15:55:00,3.59,3.6,3.59,3.6,819200.0,3.1413,3.1501,3.1413,3.1501,819200.0
2009-04-16 09:30:00,3.67,3.75,3.67,3.75,1764000.0,3.2113,3.2813,3.2113,3.2813,1764000.0
2009-04-16 09:35:00,3.75,3.92,3.73,3.88,1758400.0,3.2813,3.4301,3.2638,3.3951,1758400.0
2009-04-16 09:40:00,3.89,3.89,3.8,3.85,1092800.0,3.4038,3.4038,3.3251,3.3688,1092800.0
2009-04-16 09:45:00,3.85,3.86,3.78,3.78,508000.0,3.3688,3.3776,3.3076,3.3076,508000.0
2009-04-16 09:50:00,3.78,3.8,3.77,3.78,452000.0,3.3076,3.3251,3.2988,3.3076,452000.0
2009-04-16 09:55:00,3.78,3.8,3.77,3.79,849600.0,3.3076,3.3251,3.2988,3.3163,849600.0
2009-04-16 10:00:00,3.79,3.87,3.79,3.86,1056800.0,3.3163,3.3863,3.3163,3.3776,1056800.0
2009-04-16 10:05:00,3.86,3.88,3.84,3.86,954400.0,3.3776,3.3951,3.3601,3.3776,954400.0
2009-04-16 10:10:00,3.86,3.93,3.86,3.9,824800.0,3.3776,3.4388,3.3776,3.4126,824800.0
2009-04-16 10:15:00,3.9,3.92,3.86,3.9,708000.0,3.4126,3.4301,3.3776,3.4126,708000.0
2009-04-16 10:20:00,3.9,3.93,3.9,3.93,312000.0,3.4126,3.4388,3.4126,3.4388,312000.0
2009-04-16 10:25:00,3.93,3.95,3.91,3.95,382400.0,3.4388,3.4563,3.4213,3.4563,382400.0
2009-04-16 10:30:00,3.95,3.96,3.91,3.91,440800.0,3.4563,3.4651,3.4213,3.4213,440800.0
2009-04-16 10:35:00,3.91,3.92,3.88,3.88,396800.0,3.4213,3.4301,3.3951,3.3951,396800.0
2009-04-16 10:40:00,3.88,3.9,3.88,3.88,195200.0,3.3951,3.4126,3.3951,3.3951,195200.0
2009-04-16 10:45:00,3.88,3.88,3.85,3.87,249600.0,3.3951,3.3951,3.3688,3.3863,249600.0
2009-04-16 10:50:00,3.87,3.88,3.86,3.88,1076800.0,3.3863,3.3951,3.3776,3.3951,1076800.0
2009-04-16 10:55:00,3.88,3.9,3.87,3.88,443200.0,3.3951,3.4126,3.3863,3.3951,443200.0
2009-04-16 11:00:00,3.88,3.88,3.87,3.88,220000.0,3.3951,3.3951,3.3863,3.3951,220000.0
2009-04-16 11:05:00,3.88,3.89,3.88,3.88,220800.0,3.3951,3.4038,3.3951,3.3951,220800.0
2009-04-16 11:10:00,3.88,3.92,3.88,3.89,684000.0,3.3951,3.4301,3.3951,3.4038,684000.0
2009-04-16 11:15:00,3.9,3.9,3.89,3.9,313600.0,3.4126,3.4126,3.4038,3.4126,313600.0
2009-04-16 11:20:00,3.9,3.92,3.9,3.92,207200.0,3.4126,3.4301,3.4126,3.4301,207200.0
2009-04-16 11:25:00,3.92,3.93,3.92,3.93,123200.0,3.4301,3.4388,3.4301,3.4388,123200.0
2009-04-16 11:30:00,3.93,3.93,3.91,3.93,136000.0,3.4388,3.4388,3.4213,3.4388,136000.0
2009-04-16 11:35:00,3.93,3.94,3.92,3.93,188000.0,3.4388,3.4476,3.4301,3.4388,188000.0
2009-04-16 11:40:00,3.93,3.93,3.92,3.93,83200.0,3.4388,3.4388,3.4301,3.4388,83200.0
2009-04-16 11:45:00,3.92,3.94,3.92,3.94,131200.0,3.4301,3.4476,3.4301,3.4476,131200.0
2009-04-16 11:50:00,3.93,3.94,3.93,3.93,69600.0,3.4388,3.4476,3.4388,3.4388,69600.0
2009-04-16 11:55:00,3.94,3.95,3.94,3.94,102400.0,3.4476,3.4563,3.4476,3.4476,102400.0
2009-04-16 12:00:00,3.94,3.96,3.94,3.94,179200.0,3.4476,3.4651,3.4476,3.4476,179200.0
2009-04-16 12:05:00,3.94,3.97,3.94,3.97,272800.0,3.4476,3.4738,3.4476,3.4738,272800.0
2009-04-16 12:10:00,3.97,3.98,3.95,3.97,321600.0,3.4738,3.4826,3.4563,3.4738,321600.0
2009-04-16 12:15:00,3.97,3.98,3.97,3.97,160800.0,3.4738,3.4826,3.4738,3.4738,160800.0
2009-04-16 12:20:00,3.97,3.97,3.95,3.95,213600.0,3.4738,3.4738,3.4563,3.4563,213600.0
2009-04-16 12:25:00,3.95,3.96,3.93,3.93,468000.0,3.4563,3.4651,3.4388,3.4388,468000.0
2009-04-16 12:30:00,3.93,3.95,3.93,3.94,153600.0,3.4388,3.4563,3.4388,3.4476,153600.0
2009-04-16 12:35:00,3.94,3.95,3.94,3.95,92800.0,3.4476,3.4563,3.4476,3.4563,92800.0
2009-04-16 12:40:00,3.95,3.95,3.93,3.94,112000.0,3.4563,3.4563,3.4388,3.4476,112000.0
2009-04-16 12:45:00,3.94,3.95,3.94,3.94,184800.0,3.4476,3.4563,3.4476,3.4476,184800.0
2009-04-16 12:50:00,3.94,3.94,3.93,3.94,224000.0,3.4476,3.4476,3.4388,3.4476,224000.0
2009-04-16 12:55:00,3.94,3.94,3.92,3.92,272000.0,3.4476,3.4476,3.4301,3.4301,272000.0
2009-04-16 13:00:00,3.92,3.94,3.92,3.94,292000.0,3.4301,3.4476,3.4301,3.4476,292000.0
2009-04-16 13:05:00,3.94,3.94,3.93,3.93,189600.0,3.4476,3.4476,3.4388,3.4388,189600.0
2009-04-16 13:10:00,3.93,3.93,3.91,3.92,242400.0,3.4388,3.4388,3.4213,3.4301,242400.0
2009-04-16 13:15:00,3.92,3.93,3.9,3.92,344800.0,3.4301,3.4388,3.4126,3.4301,344800.0
2009-04-16 13:20:00,3.92,3.92,3.9,3.91,436800.0,3.4301,3.4301,3.4126,3.4213,436800.0
2009-04-16 13:25:00,3.91,3.92,3.9,3.9,360000.0,3.4213,3.4301,3.4126,3.4126,360000.0
2009-04-16 13:30:00,3.9,3.91,3.9,3.9,145600.0,3.4126,3.4213,3.4126,3.4126,145600.0
2009-04-16 13:35:00,3.9,3.91,3.89,3.9,190400.0,3.4126,3.4213,3.4038,3.4126,190400.0
2009-04-16 13:40:00,3.9,3.91,3.9,3.9,207200.0,3.4126,3.4213,3.4126,3.4126,207200.0
2009-04-16 13:45:00,3.9,3.9,3.9,3.9,131200.0,3.4126,3.4126,3.4126,3.4126,131200.0
2009-04-16 13:50:00,3.9,3.91,3.9,3.9,157600.0,3.4126,3.4213,3.4126,3.4126,157600.0
2009-04-16 13:55:00,3.9,3.92,3.9,3.92,295200.0,3.4126,3.4301,3.4126,3.4301,295200.0
2009-04-16 14:00:00,3.92,3.92,3.92,3.92,228800.0,3.4301,3.4301,3.4301,3.4301,228800.0
2009-04-16 14:05:00,3.92,3.94,3.92,3.94,292000.0,3.4301,3.4476,3.4301,3.4476,292000.0
2009-04-16 14:10:00,3.93,3.94,3.93,3.94,202400.0,3.4388,3.4476,3.4388,3.4476,202400.0
2009-04-16 14:15:00,3.94,3.95,3.93,3.93,280000.0,3.4476,3.4563,3.4388,3.4388,280000.0
2009-04-16 14:20:00,3.93,3.95,3.93,3.93,160800.0,3.4388,3.4563,3.4388,3.4388,160800.0
2009-04-16 14:25:00,3.93,3.94,3.93,3.94,197600.0,3.4388,3.4476,3.4388,3.4476,197600.0
2009-04-16 14:30:00,3.94,3.95,3.94,3.95,273600.0,3.4476,3.4563,3.4476,3.4563,273600.0
2009-04-16 14:35:00,3.95,3.95,3.95,3.95,192800.0,3.4563,3.4563,3.4563,3.4563,192800.0
2009-04-16 14:40:00,3.95,3.95,3.94,3.94,301600.0,3.4563,3.4563,3.4476,3.4476,301600.0
2009-04-16 14:45:00,3.94,3.94,3.93,3.94,289600.0,3.4476,3.4476,3.4388,3.4476,289600.0
2009-04-16 14:50:00,3.94,3.94,3.94,3.94,290400.0,3.4476,3.4476,3.4476,3.4476,290400.0
2009-04-16 14:55:00,3.94,3.94,3.93,3.94,224800.0,3.4476,3.4476,3.4388,3.4476,224800.0
2009-04-16 15:00:00,3.94,3.94,3.93,3.93,348800.0,3.4476,3.4476,3.4388,3.4388,348800.0
2009-04-16 15:05:00,3.93,3.95,3.93,3.94,523200.0,3.4388,3.4563,3.4388,3.4476,523200.0
2009-04-16 15:10:00,3.94,3.95,3.94,3.94,356000.0,3.4476,3.4563,3.4476,3.4476,356000.0
2009-04-16 15:15:00,3.94,3.94,3.94,3.94,356000.0,3.4476,3.4476,3.4476,3.4476,356000.0
2009-04-16 15:20:00,3.94,3.95,3.94,3.95,464800.0,3.4476,3.4563,3.4476,3.4563,464800.0
2009-04-16 15:25:00,3.95,3.95,3.94,3.94,404000.0,3.4563,3.4563,3.4476,3.4476,404000.0
2009-04-16 15:30:00,3.94,3.95,3.94,3.94,448000.0,3.4476,3.4563,3.4476,3.4476,448000.0
2009-04-16 15:35:00,3.94,3.96,3.94,3.96,446400.0,3.4476,3.4651,3.4476,3.4651,446400.0
2009-04-16 15:40:00,3.96,3.96,3.93,3.94,608000.0,3.4651,3.4651,3.4388,3.4476,608000.0
2009-04-16 15:45:00,3.93,3.94,3.93,3.93,613600.0,3.4388,3.4476,3.4388,3.4388,613600.0
2009-04-16 15:50:00,3.93,3.95,3.93,3.95,648800.0,3.4388,3.4563,3.4388,3.4563,648800.0
2009-04-16 15:55:00,3.95,3.96,3.93,3.93,987200.0,3.4563,3.4651,3.4388,3.4388,987200.0
2009-04-17 09:30:00,3.89,3.97,3.84,3.93,2444800.0,3.4038,3.4738,3.3601,3.4388,2444800.0
2009-04-17 09:35:00,3.93,3.93,3.89,3.9,384000.0,3.4388,3.4388,3.4038,3.4126,384000.0
2009-04-17 09:40:00,3.9,3.9,3.89,3.9,428000.0,3.4126,3.4126,3.4038,3.4126,428000.0
2009-04-17 09:45:00,3.9,3.9,3.88,3.9,452800.0,3.4126,3.4126,3.3951,3.4126,452800.0
2009-04-17 09:50:00,3.9,3.91,3.9,3.91,302400.0,3.4126,3.4213,3.4126,3.4213,302400.0
2009-04-17 09:55:00,3.91,3.91,3.88,3.88,636800.0,3.4213,3.4213,3.3951,3.3951,636800.0
2009-04-17 10:00:00,3.88,3.89,3.87,3.88,209600.0,3.3951,3.4038,3.3863,3.3951,209600.0
2009-04-17 10:05:00,3.88,3.89,3.87,3.87,144800.0,3.3951,3.4038,3.3863,3.3863,144800.0
2009-04-17 10:10:00,3.87,3.87,3.85,3.85,128000.0,3.3863,3.3863,3.3688,3.3688,128000.0
2009-04-17 10:15:00,3.85,3.85,3.84,3.85,233600.0,3.3688,3.3688,3.3601,3.3688,233600.0
2009-04-17 10:20:00,3.84,3.85,3.82,3.82,226400.0,3.3601,3.3688,3.3426,3.3426,226400.0
2009-04-17 10:25:00,3.82,3.85,3.82,3.83,157600.0,3.3426,3.3688,3.3426,3.3513,157600.0
2009-04-17 10:30:00,3.83,3.86,3.82,3.84,268000.0,3.3513,3.3776,3.3426,3.3601,268000.0
2009-04-17 10:35:00,3.84,3.84,3.82,3.83,212000.0,3.3601,3.3601,3.3426,3.3513,212000.0
2009-04-17 10:40:00,3.83,3.83,3.82,3.83,116800.0,3.3513,3.3513,3.3426,3.3513,116800.0
2009-04-17 10:45:00,3.83,3.83,3.78,3.79,768000.0,3.3513,3.3513,3.3076,3.3163,768000.0
2009-04-17 10:50:00,3.79,3.8,3.79,3.8,125600.0,3.3163,3.3251,3.3163,3.3251,125600.0
2009-04-17 10:55:00,3.8,3.8,3.78,3.78,197600.0,3.3251,3.3251,3.3076,3.3076,197600.0
2009-04-17 11:00:00,3.78,3.78,3.77,3.77,280000.0,3.3076,3.3076,3.2988,3.2988,280000.0
2009-04-17 11:05:00,3.77,3.78,3.75,3.76,334400.0,3.2988,3.3076,3.2813,3.2901,334400.0
2009-04-17 11:10:00,3.76,3.77,3.76,3.76,312800.0,3.2901,3.2988,3.2901,3.2901,312800.0
2009-04-17 11:15:00,3.76,3.78,3.76,3.77,302400.0,3.2901,3.3076,3.2901,3.2988,302400.0
2009-04-17 11:20:00,3.77,3.79,3.77,3.79,353600.0,3.2988,3.3163,3.2988,3.3163,353600.0
2009-04-17 11:25:00,3.79,3.8,3.79,3.8,115200.0,3.3163,3.3251,3.3163,3.3251,115200.0
2009-04-17 11:30:00,3.8,3.8,3.79,3.8,144800.0,3.3251,3.3251,3.3163,3.3251,144800.0
2009-04-17 11:35:00,3.8,3.82,3.8,3.82,132000.0,3.3251,3.3426,3.3251,3.3426,132000.0
2009-04-17 11:40:00,3.82,3.83,3.81,3.81,176000.0,3.3426,3.3513,3.3338,3.3338,176000.0
2009-04-17 11:45:00,3.81,3.83,3.81,3.82,106400.0,3.3338,3.3513,3.3338,3.3426,106400.0
2009-04-17 11:50:00,3.82,3.82,3.81,3.82,112800.0,3.3426,3.3426,3.3338,3.3426,112800.0
2009-04-17 11:55:00,3.82,3.82,3.81,3.81,93600.0,3.3426,3.3426,3.3338,3.3338,93600.0
2009-04-17 12:00:00,3.81,3.82,3.81,3.82,136000.0,3.3338,3.3426,3.3338,3.3426,136000.0
2009-04-17 12:05:00,3.82,3.83,3.82,3.83,104800.0,3.3426,3.3513,3.3426,3.3513,104800.0
2009-04-17 12:10:00,3.83,3.84,3.83,3.83,112000.0,3.3513,3.3601,3.3513,3.3513,112000.0
2009-04-17 12:15:00,3.83,3.83,3.8,3.8,350400.0,3.3513,3.3513,3.3251,3.3251,350400.0
2009-04-17 12:20:00,3.8,3.8,3.8,3.8,148000.0,3.3251,3.3251,3.3251,3.3251,148000.0
2009-04-17 12:25:00,3.8,3.81,3.8,3.81,112000.0,3.3251,3.3338,3.3251,3.3338,112000.0
2009-04-17 12:30:00,3.81,3.81,3.8,3.81,63200.0,3.3338,3.3338,3.3251,3.3338,63200.0
2009-04-17 12:35:00,3.81,3.81,3.8,3.8,98400.0,3.3338,3.3338,3.3251,3.3251,98400.0
2009-04-17 12:40:00,3.8,3.8,3.79,3.8,81600.0,3.3251,3.3251,3.3163,3.3251,81600.0
2009-04-17 12:45:00,3.8,3.81,3.79,3.8,177600.0,3.3251,3.3338,3.3163,3.3251,177600.0
2009-04-17 12:50:00,3.8,3.8,3.79,3.8,82400.0,3.3251,3.3251,3.3163,3.3251,82400.0
2009-04-17 12:55:00,3.8,3.8,3.8,3.8,112000.0,3.3251,3.3251,3.3251,3.3251,112000.0
2009-04-17 13:00:00,3.8,3.81,3.8,3.8,125600.0,3.3251,3.3338,3.3251,3.3251,125600.0
2009-04-17 13:05:00,3.8,3.81,3.8,3.81,124000.0,3.3251,3.3338,3.3251,3.3338,124000.0
2009-04-17 13:10:00,3.81,3.81,3.8,3.81,104000.0,3.3338,3.3338,3.3251,3.3338,104000.0
2009-04-17 13:15:00,3.81,3.82,3.81,3.82,84800.0,3.3338,3.3426,3.3338,3.3426,84800.0
2009-04-17 13:20:00,3.82,3.82,3.81,3.81,184000.0,3.3426,3.3426,3.3338,3.3338,184000.0
2009-04-17 13:25:00,3.81,3.81,3.8,3.81,136000.0,3.3338,3.3338,3.3251,3.3338,136000.0
2009-04-17 13:30:00,3.81,3.81,3.8,3.81,63200.0,3.3338,3.3338,3.3251,3.3338,63200.0
2009-04-17 13:35:00,3.81,3.81,3.81,3.81,60000.0,3.3338,3.3338,3.3338,3.3338,60000.0
2009-04-17 13:40:00,3.81,3.82,3.81,3.82,298400.0,3.3338,3.3426,3.3338,3.3426,298400.0
2009-04-17 13:45:00,3.82,3.83,3.82,3.83,103200.0,3.3426,3.3513,3.3426,3.3513,103200.0
2009-04-17 13:50:00,3.83,3.83,3.83,3.83,76800.0,3.3513,3.3513,3.3513,3.3513,76800.0
2009-04-17 13:55:00,3.83,3.83,3.82,3.82,108800.0,3.3513,3.3513,3.3426,3.3426,108800.0
2009-04-17 14:00:00,3.82,3.83,3.82,3.82,126400.0,3.3426,3.3513,3.3426,3.3426,126400.0
2009-04-17 14:05:00,3.82,3.82,3.8,3.81,134400.0,3.3426,3.3426,3.3251,3.3338,134400.0
2009-04-17 14:10:00,3.81,3.81,3.81,3.81,156000.0,3.3338,3.3338,3.3338,3.3338,156000.0
2009-04-17 14:15:00,3.81,3.81,3.81,3.81,89600.0,3.3338,3.3338,3.3338,3.3338,89600.0
2009-04-17 14:20:00,3.81,3.82,3.81,3.82,188800.0,3.3338,3.3426,3.3338,3.3426,188800.0
2009-04-17 14:25:00,3.82,3.83,3.81,3.81,562400.0,3.3426,3.3513,3.3338,3.3338,562400.0
2009-04-17 14:30:00,3.81,3.82,3.81,3.82,106400.0,3.3338,3.3426,3.3338,3.3426,106400.0
2009-04-17 14:35:00,3.82,3.82,3.81,3.82,126400.0,3.3426,3.3426,3.3338,3.3426,126400.0
2009-04-17 14:40:00,3.82,3.82,3.81,3.81,177600.0,3.3426,3.3426,3.3338,3.3338,177600.0
2009-04-17 14:45:00,3.82,3.82,3.81,3.82,121600.0,3.3426,3.3426,3.3338,3.3426,121600.0
2009-04-17 14:50:00,3.82,3.82,3.81,3.81,252000.0,3.3426,3.3426,3.3338,3.3338,252000.0
2009-04-17 14:55:00,3.81,3.81,3.8,3.81,161600.0,3.3338,3.3338,3.3251,3.3338,161600.0
2009-04-17 15:00:00,3.81,3.82,3.81,3.82,228800.0,3.3338,3.3426,3.3338,3.3426,228800.0
2009-04-17 15:05:00,3.81,3.82,3.81,3.82,181600.0,3.3338,3.3426,3.3338,3.3426,181600.0
2009-04-17 15:10:00,3.82,3.82,3.81,3.81,316000.0,3.3426,3.3426,3.3338,3.3338,316000.0
2009-04-17 15:15:00,3.81,3.81,3.81,3.81,192800.0,3.3338,3.3338,3.3338,3.3338,192800.0
2009-04-17 15:20:00,3.81,3.81,3.8,3.81,243200.0,3.3338,3.3338,3.3251,3.3338,243200.0
2009-04-17 15:25:00,3.81,3.81,3.8,3.8,267200.0,3.3338,3.3338,3.3251,3.3251,267200.0
2009-04-17 15:30:00,3.8,3.8,3.79,3.8,288800.0,3.3251,3.3251,3.3163,3.3251,288800.0
2009-04-17 15:35:00,3.8,3.81,3.8,3.81,629600.0,3.3251,3.3338,3.3251,3.3338,629600.0
2009-04-17 15:40:00,3.81,3.82,3.81,3.81,610400.0,3.3338,3.3426,3.3338,3.3338,610400.0
2009-04-17 15:45:00,3.81,3.82,3.81,3.82,672800.0,3.3338,3.3426,3.3338,3.3426,672800.0
2009-04-17 15:50:00,3.82,3.82,3.81,3.81,443200.0,3.3426,3.3426,3.3338,3.3338,443200.0
2009-04-17 15:55:00,3.81,3.82,3.8,3.81,638400.0,3.3338,3.3426,3.3251,3.3338,638400.0
2009-04-20 09:30:00,3.78,3.8,3.75,3.79,463200.0,3.3076,3.3251,3.2813,3.3163,463200.0
2009-04-20 09:35:00,3.8,3.8,3.77,3.78,264800.0,3.3251,3.3251,3.2988,3.3076,264800.0
2009-04-20 09:40:00,3.78,3.78,3.77,3.78,478400.0,3.3076,3.3076,3.2988,3.3076,478400.0
2009-04-20 09:45:00,3.78,3.8,3.78,3.79,232800.0,3.3076,3.3251,3.3076,3.3163,232800.0
2009-04-20 09:50:00,3.79,3.79,3.78,3.79,146400.0,3.3163,3.3163,3.3076,3.3163,146400.0
2009-04-20 09:55:00,3.79,3.79,3.78,3.78,153600.0,3.3163,3.3163,3.3076,3.3076,153600.0
2009-04-20 10:00:00,3.78,3.78,3.75,3.76,309600.0,3.3076,3.3076,3.2813,3.2901,309600.0
2009-04-20 10:05:00,3.76,3.76,3.75,3.75,172800.0,3.2901,3.2901,3.2813,3.2813,172800.0
2009-04-20 10:10:00,3.75,3.75,3.73,3.73,383200.0,3.2813,3.2813,3.2638,3.2638,383200.0
2009-04-20 10:15:00,3.73,3.73,3.72,3.73,439200.0,3.2638,3.2638,3.2551,3.2638,439200.0
2009-04-20 10:20:00,3.73,3.74,3.72,3.74,256000.0,3.2638,3.2726,3.2551,3.2726,256000.0
2009-04-20 10:25:00,3.74,3.75,3.74,3.74,288000.0,3.2726,3.2813,3.2726,3.2726,288000.0
2009-04-20 10:30:00,3.74,3.75,3.74,3.75,286400.0,3.2726,3.2813,3.2726,3.2813,286400.0
2009-04-20 10:35:00,3.75,3.76,3.74,3.75,140000.0,3.2813,3.2901,3.2726,3.2813,140000.0
2009-04-20 10:40:00,3.75,3.75,3.75,3.75,139200.0,3.2813,3.2813,3.2813,3.2813,139200.0
2009-04-20 10:45:00,3.75,3.75,3.74,3.75,134400.0,3.2813,3.2813,3.2726,3.2813,134400.0
2009-04-20 10:50:00,3.75,3.75,3.74,3.75,80800.0,3.2813,3.2813,3.2726,3.2813,80800.0
2009-04-20 10:55:00,3.75,3.75,3.73,3.73,119200.0,3.2813,3.2813,3.2638,3.2638,119200.0
2009-04-20 11:00:00,3.73,3.73,3.73,3.73,84000.0,3.2638,3.2638,3.2638,3.2638,84000.0
2009-04-20 11:05:00,3.73,3.73,3.72,3.72,120800.0,3.2638,3.2638,3.2551,3.2551,120800.0
2009-04-20 11:10:00,3.72,3.72,3.71,3.71,114400.0,3.2551,3.2551,3.2463,3.2463,114400.0
2009-04-20 11:15:00,3.71,3.72,3.71,3.72,196000.0,3.2463,3.2551,3.2463,3.2551,196000.0
2009-04-20 11:20:00,3.71,3.73,3.71,3.73,118400.0,3.2463,3.2638,3.2463,3.2638,118400.0
2009-04-20 11:25:00,3.73,3.74,3.73,3.74,229600.0,3.2638,3.2726,3.2638,3.2726,229600.0
2009-04-20 11:30:00,3.74,3.75,3.74,3.74,273600.0,3.2726,3.2813,3.2726,3.2726,273600.0
2009-04-20 11:35:00,3.74,3.74,3.74,3.74,77600.0,3.2726,3.2726,3.2726,3.2726,77600.0
2009-04-20 11:40:00,3.74,3.74,3.74,3.74,68000.0,3.2726,3.2726,3.2726,3.2726,68000.0
2009-04-20 11:45:00,3.74,3.75,3.74,3.75,67200.0,3.2726,3.2813,3.2726,3.2813,67200.0
2009-04-20 11:50:00,3.75,3.76,3.74,3.75,280800.0,3.2813,3.2901,3.2726,3.2813,280800.0
2009-04-20 11:55:00,3.75,3.76,3.73,3.74,152800.0,3.2813,3.2901,3.2638,3.2726,152800.0
2009-04-20 12:00:00,3.74,3.74,3.73,3.73,94400.0,3.2726,3.2726,3.2638,3.2638,94400.0
2009-04-20 12:05:00,3.73,3.73,3.73,3.73,41600.0,3.2638,3.2638,3.2638,3.2638,41600.0
2009-04-20 12:10:00,3.73,3.75,3.73,3.75,165600.0,3.2638,3.2813,3.2638,3.2813,165600.0
2009-04-20 12:15:00,3.75,3.75,3.75,3.75,97600.0,3.2813,3.2813,3.2813,3.2813,97600.0
2009-04-20 12:20:00,3.75,3.76,3.75,3.76,92000.0,3.2813,3.2901,3.2813,3.2901,92000.0
2009-04-20 12:25:00,3.75,3.77,3.75,3.77,213600.0,3.2813,3.2988,3.2813,3.2988,213600.0
2009-04-20 12:30:00,3.77,3.77,3.76,3.77,103200.0,3.2988,3.2988,3.2901,3.2988,103200.0
2009-04-20 12:35:00,3.77,3.77,3.75,3.75,90400.0,3.2988,3.2988,3.2813,3.2813,90400.0
2009-04-20 12:40:00,3.75,3.76,3.75,3.76,100800.0,3.2813,3.2901,3.2813,3.2901,100800.0
2009-04-20 12:45:00,3.76,3.77,3.76,3.77,77600.0,3.2901,3.2988,3.2901,3.2988,77600.0
2009-04-20 12:50:00,3.77,3.77,3.76,3.77,40800.0,3.2988,3.2988,3.2901,3.2988,40800.0
2009-04-20 12:55:00,3.77,3.78,3.77,3.78,85600.0,3.2988,3.3076,3.2988,3.3076,85600.0
2009-04-20 13:00:00,3.78,3.78,3.76,3.77,102400.0,3.3076,3.3076,3.2901,3.2988,102400.0
2009-04-20 13:05:00,3.77,3.77,3.75,3.75,74400.0,3.2988,3.2988,3.2813,3.2813,74400.0
2009-04-20 13:10:00,3.75,3.76,3.75,3.75,304000.0,3.2813,3.2901,3.2813,3.2813,304000.0
2009-04-20 13:15:00,3.75,3.76,3.75,3.76,55200.0,3.2813,3.2901,3.2813,3.2901,55200.0
2009-04-20 13:20:00,3.76,3.76,3.75,3.75,48800.0,3.2901,3.2901,3.2813,3.2813,48800.0
2009-04-20 13:25:00,3.76,3.76,3.75,3.75,52800.0,3.2901,3.2901,3.2813,3.2813,52800.0
2009-04-20 13:30:00,3.75,3.77,3.75,3.77,76800.0,3.2813,3.2988,3.2813,3.2988,76800.0
2009-04-20 13:35:00,3.77,3.77,3.76,3.76,84000.0,3.2988,3.2988,3.2901,3.2901,84000.0
2009-04-20 13:40:00,3.76,3.77,3.76,3.76,130400.0,3.2901,3.2988,3.2901,3.2901,130400.0
2009-04-20 13:45:00,3.76,3.77,3.76,3.76,121600.0,3.2901,3.2988,3.2901,3.2901,121600.0
2009-04-20 13:50:00,3.76,3.76,3.75,3.76,240800.0,3.2901,3.2901,3.2813,3.2901,240800.0
2009-04-20 13:55:00,3.76,3.77,3.76,3.76,102400.0,3.2901,3.2988,3.2901,3.2901,102400.0
2009-04-20 14:00:00,3.76,3.76,3.75,3.75,116000.0,3.2901,3.2901,3.2813,3.2813,116000.0
2009-04-20 14:05:00,3.75,3.76,3.75,3.76,86400.0,3.2813,3.2901,3.2813,3.2901,86400.0
2009-04-20 14:10:00,3.76,3.76,3.75,3.76,76800.0,3.2901,3.2901,3.2813,3.2901,76800.0
2009-04-20 14:15:00,3.76,3.76,3.76,3.76,96000.0,3.2901,3.2901,3.2901,3.2901,96000.0
2009-04-20 14:20:00,3.76,3.76,3.76,3.76,155200.0,3.2901,3.2901,3.2901,3.2901,155200.0
2009-04-20 14:25:00,3.76,3.77,3.76,3.76,328800.0,3.2901,3.2988,3.2901,3.2901,328800.0
2009-04-20 14:30:00,3.76,3.77,3.76,3.77,135200.0,3.2901,3.2988,3.2901,3.2988,135200.0
2009-04-20 14:35:00,3.77,3.77,3.76,3.76,78400.0,3.2988,3.2988,3.2901,3.2901,78400.0
2009-04-20 14:40:00,3.76,3.77,3.76,3.77,175200.0,3.2901,3.2988,3.2901,3.2988,175200.0
2009-04-20 14:45:00,3.77,3.77,3.77,3.77,84800.0,3.2988,3.2988,3.2988,3.2988,84800.0
2009-04-20 14:50:00,3.77,3.77,3.76,3.77,376000.0,3.2988,3.2988,3.2901,3.2988,376000.0
2009-04-20 14:55:00,3.77,3.77,3.76,3.77,227200.0,3.2988,3.2988,3.2901,3.2988,227200.0
2009-04-20 15:00:00,3.77,3.78,3.77,3.78,230400.0,3.2988,3.3076,3.2988,3.3076,230400.0
2009-04-20 15:05:00,3.77,3.78,3.76,3.77,137600.0,3.2988,3.3076,3.2901,3.2988,137600.0
2009-04-20 15:10:00,3.77,3.77,3.77,3.77,340800.0,3.2988,3.2988,3.2988,3.2988,340800.0
2009-04-20 15:15:00,3.77,3.77,3.76,3.77,276800.0,3.2988,3.2988,3.2901,3.2988,276800.0
2009-04-20 15:20:00,3.77,3.77,3.76,3.76,319200.0,3.2988,3.2988,3.2901,3.2901,319200.0
2009-04-20 15:25:00,3.76,3.77,3.76,3.77,444800.0,3.2901,3.2988,3.2901,3.2988,444800.0
2009-04-20 15:30:00,3.77,3.79,3.77,3.78,332000.0,3.2988,3.3163,3.2988,3.3076,332000.0
2009-04-20 15:35:00,3.78,3.78,3.77,3.77,348800.0,3.3076,3.3076,3.2988,3.2988,348800.0
2009-04-20 15:40:00,3.77,3.79,3.77,3.79,400800.0,3.2988,3.3163,3.2988,3.3163,400800.0
2009-04-20 15:45:00,3.79,3.79,3.78,3.79,484000.0,3.3163,3.3163,3.3076,3.3163,484000.0
2009-04-20 15:50:00,3.79,3.79,3.78,3.78,974400.0,3.3163,3.3163,3.3076,3.3076,974400.0
2009-04-20 15:55:00,3.78,3.8,3.78,3.79,1686400.0,3.3076,3.3251,3.3076,3.3163,1686400.0
2009-04-21 09:30:00,3.81,3.87,3.77,3.87,328000.0,3.3338,3.3863,3.2988,3.3863,328000.0
2009-04-21 09:35:00,3.87,3.87,3.83,3.86,268000.0,3.3863,3.3863,3.3513,3.3776,268000.0
2009-04-21 09:40:00,3.86,3.88,3.85,3.85,239200.0,3.3776,3.3951,3.3688,3.3688,239200.0
2009-04-21 09:45:00,3.85,3.86,3.84,3.84,133600.0,3.3688,3.3776,3.3601,3.3601,133600.0
2009-04-21 09:50:00,3.85,3.86,3.84,3.85,133600.0,3.3688,3.3776,3.3601,3.3688,133600.0
2009-04-21 09:55:00,3.85,3.86,3.85,3.85,112000.0,3.3688,3.3776,3.3688,3.3688,112000.0
2009-04-21 10:00:00,3.85,3.86,3.84,3.86,148800.0,3.3688,3.3776,3.3601,3.3776,148800.0
2009-04-21 10:05:00,3.86,3.87,3.85,3.86,120800.0,3.3776,3.3863,3.3688,3.3776,120800.0
2009-04-21 10:10:00,3.86,3.86,3.85,3.85,139200.0,3.3776,3.3776,3.3688,3.3688,139200.0
2009-04-21 10:15:00,3.85,3.86,3.85,3.85,131200.0,3.3688,3.3776,3.3688,3.3688,131200.0
2009-04-21 10:20:00,3.85,3.85,3.84,3.84,80000.0,3.3688,3.3688,3.3601,3.3601,80000.0
2009-04-21 10:25:00,3.84,3.84,3.83,3.84,47200.0,3.3601,3.3601,3.3513,3.3601,47200.0
2009-04-21 10:30:00,3.84,3.84,3.82,3.82,121600.0,3.3601,3.3601,3.3426,3.3426,121600.0
2009-04-21 10:35:00,3.82,3.84,3.82,3.84,142400.0,3.3426,3.3601,3.3426,3.3601,142400.0
2009-04-21 10:40:00,3.84,3.84,3.83,3.83,203200.0,3.3601,3.3601,3.3513,3.3513,203200.0
2009-04-21 10:45:00,3.83,3.85,3.83,3.84,331200.0,3.3513,3.3688,3.3513,3.3601,331200.0
2009-04-21 10:50:00,3.84,3.84,3.83,3.83,117600.0,3.3601,3.3601,3.3513,3.3513,117600.0
2009-04-21 10:55:00,3.82,3.84,3.82,3.84,172800.0,3.3426,3.3601,3.3426,3.3601,172800.0
2009-04-21 11:00:00,3.84,3.85,3.84,3.85,84800.0,3.3601,3.3688,3.3601,3.3688,84800.0
2009-04-21 11:05:00,3.85,3.85,3.84,3.85,101600.0,3.3688,3.3688,3.3601,3.3688,101600.0
2009-04-21 11:10:00,3.85,3.86,3.84,3.85,114400.0,3.3688,3.3776,3.3601,3.3688,114400.0
2009-04-21 11:15:00,3.85,3.87,3.85,3.87,152000.0,3.3688,3.3863,3.3688,3.3863,152000.0
2009-04-21 11:20:00,3.87,3.88,3.86,3.88,170400.0,3.3863,3.3951,3.3776,3.3951,170400.0
2009-04-21 11:25:00,3.88,3.88,3.87,3.87,101600.0,3.3951,3.3951,3.3863,3.3863,101600.0
2009-04-21 11:30:00,3.87,3.87,3.87,3.87,136800.0,3.3863,3.3863,3.3863,3.3863,136800.0
2009-04-21 11:35:00,3.87,3.88,3.87,3.87,180800.0,3.3863,3.3951,3.3863,3.3863,180800.0
2009-04-21 11:40:00,3.87,3.89,3.87,3.88,139200.0,3.3863,3.4038,3.3863,3.3951,139200.0
2009-04-21 11:45:00,3.88,3.9,3.88,3.9,290400.0,3.3951,3.4126,3.3951,3.4126,290400.0
2009-04-21 11:50:00,3.9,3.9,3.89,3.9,207200.0,3.4126,3.4126,3.4038,3.4126,207200.0
2009-04-21 11:55:00,3.9,3.91,3.89,3.91,212800.0,3.4126,3.4213,3.4038,3.4213,212800.0
2009-04-21 12:00:00,3.91,3.92,3.91,3.92,115200.0,3.4213,3.4301,3.4213,3.4301,115200.0
2009-04-21 12:05:00,3.92,3.93,3.92,3.93,174400.0,3.4301,3.4388,3.4301,3.4388,174400.0
2009-04-21 12:10:00,3.93,3.94,3.92,3.94,197600.0,3.4388,3.4476,3.4301,3.4476,197600.0
2009-04-21 12:15:00,3.93,3.95,3.93,3.94,184000.0,3.4388,3.4563,3.4388,3.4476,184000.0
2009-04-21 12:20:00,3.94,3.94,3.94,3.94,83200.0,3.4476,3.4476,3.4476,3.4476,83200.0
2009-04-21 12:25:00,3.94,3.94,3.94,3.94,204800.0,3.4476,3.4476,3.4476,3.4476,204800.0
2009-04-21 12:30:00,3.94,3.94,3.93,3.94,103200.0,3.4476,3.4476,3.4388,3.4476,103200.0
2009-04-21 12:35:00,3.94,3.95,3.93,3.93,110400.0,3.4476,3.4563,3.4388,3.4388,110400.0
2009-04-21 12:40:00,3.93,3.93,3.93,3.93,111200.0,3.4388,3.4388,3.4388,3.4388,111200.0
2009-04-21 12:45:00,3.93,3.94,3.93,3.93,95200.0,3.4388,3.4476,3.4388,3.4388,95200.0
2009-04-21 12:50:00,3.93,3.94,3.93,3.94,157600.0,3.4388,3.4476,3.4388,3.4476,157600.0
2009-04-21 12:55:00,3.93,3.94,3.93,3.94,217600.0,3.4388,3.4476,3.4388,3.4476,217600.0
2009-04-21 13:00:00,3.94,3.94,3.93,3.93,232000.0,3.4476,3.4476,3.4388,3.4388,232000.0
2009-04-21 13:05:00,3.93,3.93,3.93,3.93,99200.0,3.4388,3.4388,3.4388,3.4388,99200.0
2009-04-21 13:10:00,3.92,3.93,3.92,3.92,100800.0,3.4301,3.4388,3.4301,3.4301,100800.0
2009-04-21 13:15:00,3.92,3.93,3.92,3.92,122400.0,3.4301,3.4388,3.4301,3.4301,122400.0
2009-04-21 13:20:00,3.92,3.93,3.92,3.92,160000.0,3.4301,3.4388,3.4301,3.4301,160000.0
2009-04-21 13:25:00,3.92,3.93,3.92,3.92,124000.0,3.4301,3.4388,3.4301,3.4301,124000.0
2009-04-21 13:30:00,3.92,3.93,3.92,3.93,194400.0,3.4301,3.4388,3.4301,3.4388,194400.0
2009-04-21 13:35:00,3.93,3.93,3.92,3.92,118400.0,3.4388,3.4388,3.4301,3.4301,118400.0
2009-04-21 13:40:00,3.92,3.93,3.92,3.93,116000.0,3.4301,3.4388,3.4301,3.4388,116000.0
2009-04-21 13:45:00,3.93,3.94,3.93,3.93,172000.0,3.4388,3.4476,3.4388,3.4388,172000.0
2009-04-21 13:50:00,3.93,3.93,3.93,3.93,212800.0,3.4388,3.4388,3.4388,3.4388,212800.0
2009-04-21 13:55:00,3.93,3.94,3.93,3.93,139200.0,3.4388,3.4476,3.4388,3.4388,139200.0
2009-04-21 14:00:00,3.93,3.94,3.92,3.92,171200.0,3.4388,3.4476,3.4301,3.4301,171200.0
2009-04-21 14:05:00,3.93,3.93,3.92,3.93,116800.0,3.4388,3.4388,3.4301,3.4388,116800.0
2009-04-21 14:10:00,3.92,3.93,3.92,3.92,117600.0,3.4301,3.4388,3.4301,3.4301,117600.0
2009-04-21 14:15:00,3.92,3.92,3.91,3.92,110400.0,3.4301,3.4301,3.4213,3.4301,110400.0
2009-04-21 14:20:00,3.92,3.92,3.91,3.91,95200.0,3.4301,3.4301,3.4213,3.4213,95200.0
2009-04-21 14:25:00,3.91,3.92,3.91,3.92,128000.0,3.4213,3.4301,3.4213,3.4301,128000.0
2009-04-21 14:30:00,3.92,3.93,3.92,3.92,185600.0,3.4301,3.4388,3.4301,3.4301,185600.0
2009-04-21 14:35:00,3.92,3.92,3.92,3.92,196800.0,3.4301,3.4301,3.4301,3.4301,196800.0
2009-04-21 14:40:00,3.92,3.92,3.92,3.92,483200.0,3.4301,3.4301,3.4301,3.4301,483200.0
2009-04-21 14:45:00,3.92,3.93,3.92,3.92,277600.0,3.4301,3.4388,3.4301,3.4301,277600.0
2009-04-21 14:50:00,3.92,3.92,3.91,3.91,260000.0,3.4301,3.4301,3.4213,3.4213,260000.0
2009-04-21 14:55:00,3.91,3.92,3.91,3.91,255200.0,3.4213,3.4301,3.4213,3.4213,255200.0
2009-04-21 15:00:00,3.91,3.91,3.91,3.91,452800.0,3.4213,3.4213,3.4213,3.4213,452800.0
2009-04-21 15:05:00,3.91,3.91,3.91,3.91,789600.0,3.4213,3.4213,3.4213,3.4213,789600.0
2009-04-21 15:10:00,3.91,3.92,3.91,3.92,380800.0,3.4213,3.4301,3.4213,3.4301,380800.0
2009-04-21 15:15:00,3.92,3.93,3.92,3.92,801600.0,3.4301,3.4388,3.4301,3.4301,801600.0
2009-04-21 15:20:00,3.92,3.93,3.92,3.93,355200.0,3.4301,3.4388,3.4301,3.4388,355200.0
2009-04-21 15:25:00,3.93,3.94,3.93,3.93,488000.0,3.4388,3.4476,3.4388,3.4388,488000.0
2009-04-21 15:30:00,3.93,3.93,3.91,3.92,384000.0,3.4388,3.4388,3.4213,3.4301,384000.0
2009-04-21 15:35:00,3.92,3.92,3.91,3.92,820000.0,3.4301,3.4301,3.4213,3.4301,820000.0
2009-04-21 15:40:00,3.92,3.92,3.9,3.91,504800.0,3.4301,3.4301,3.4126,3.4213,504800.0
2009-04-21 15:45:00,3.91,3.92,3.91,3.91,408800.0,3.4213,3.4301,3.4213,3.4213,408800.0
2009-04-21 15:50:00,3.91,3.92,3.91,3.92,540000.0,3.4213,3.4301,3.4213,3.4301,540000.0
2009-04-21 15:55:00,3.92,3.94,3.92,3.93,824000.0,3.4301,3.4476,3.4301,3.4388,824000.0
2009-04-22 09:30:00,3.88,3.93,3.86,3.93,111200.0,3.3951,3.4388,3.3776,3.4388,111200.0
2009-04-22 09:35:00,3.92,3.95,3.91,3.92,193600.0,3.4301,3.4563,3.4213,3.4301,193600.0
2009-04-22 09:40:00,3.91,3.93,3.91,3.92,212000.0,3.4213,3.4388,3.4213,3.4301,212000.0
2009-04-22 09:45:00,3.92,3.94,3.9,3.91,220800.0,3.4301,3.4476,3.4126,3.4213,220800.0
2009-04-22 09:50:00,3.91,3.98,3.9,3.97,269600.0,3.4213,3.4826,3.4126,3.4738,269600.0
2009-04-22 09:55:00,3.97,3.99,3.97,3.99,239200.0,3.4738,3.4913,3.4738,3.4913,239200.0
2009-04-22 10:00:00,3.98,4.02,3.98,4.01,434400.0,3.4826,3.5176,3.4826,3.5088,434400.0
2009-04-22 10:05:00,4.01,4.03,4.01,4.02,428800.0,3.5088,3.5263,3.5088,3.5176,428800.0
2009-04-22 10:10:00,4.02,4.03,4.01,4.03,339200.0,3.5176,3.5263,3.5088,3.5263,339200.0
2009-04-22 10:15:00,4.03,4.05,4.03,4.03,261600.0,3.5263,3.5438,3.5263,3.5263,261600.0
2009-04-22 10:20:00,4.04,4.05,4.03,4.04,157600.0,3.5351,3.5438,3.5263,3.5351,157600.0
2009-04-22 10:25:00,4.05,4.05,4.04,4.05,220800.0,3.5438,3.5438,3.5351,3.5438,220800.0
2009-04-22 10:30:00,4.04,4.05,4.03,4.04,152800.0,3.5351,3.5438,3.5263,3.5351,152800.0
2009-04-22 10:35:00,4.04,4.05,4.04,4.05,200800.0,3.5351,3.5438,3.5351,3.5438,200800.0
2009-04-22 10:40:00,4.05,4.06,4.04,4.05,75200.0,3.5438,3.5526,3.5351,3.5438,75200.0
2009-04-22 10:45:00,4.04,4.05,4.04,4.05,187200.0,3.5351,3.5438,3.5351,3.5438,187200.0
2009-04-22 10:50:00,4.05,4.06,4.05,4.06,188800.0,3.5438,3.5526,3.5438,3.5526,188800.0
2009-04-22 10:55:00,4.06,4.07,4.05,4.05,308800.0,3.5526,3.5613,3.5438,3.5438,308800.0
2009-04-22 11:00:00,4.05,4.06,4.05,4.05,187200.0,3.5438,3.5526,3.5438,3.5438,187200.0
2009-04-22 11:05:00,4.05,4.07,4.05,4.06,170400.0,3.5438,3.5613,3.5438,3.5526,170400.0
2009-04-22 11:10:00,4.06,4.07,4.06,4.07,184800.0,3.5526,3.5613,3.5526,3.5613,184800.0
2009-04-22 11:15:00,4.07,4.08,4.07,4.08,248000.0,3.5613,3.5701,3.5613,3.5701,248000.0
2009-04-22 11:20:00,4.08,4.09,4.07,4.08,152000.0,3.5701,3.5788,3.5613,3.5701,152000.0
2009-04-22 11:25:00,4.08,4.08,4.07,4.07,84000.0,3.5701,3.5701,3.5613,3.5613,84000.0
2009-04-22 11:30:00,4.08,4.09,4.08,4.08,149600.0,3.5701,3.5788,3.5701,3.5701,149600.0
2009-04-22 11:35:00,4.08,4.09,4.08,4.09,160800.0,3.5701,3.5788,3.5701,3.5788,160800.0
2009-04-22 11:40:00,4.09,4.09,4.08,4.08,96000.0,3.5788,3.5788,3.5701,3.5701,96000.0
2009-04-22 11:45:00,4.09,4.1,4.09,4.09,140800.0,3.5788,3.5876,3.5788,3.5788,140800.0
2009-04-22 11:50:00,4.09,4.09,4.08,4.09,84000.0,3.5788,3.5788,3.5701,3.5788,84000.0
2009-04-22 11:55:00,4.09,4.1,4.09,4.1,116000.0,3.5788,3.5876,3.5788,3.5876,116000.0
2009-04-22 12:00:00,4.1,4.1,4.09,4.1,169600.0,3.5876,3.5876,3.5788,3.5876,169600.0
2009-04-22 12:05:00,4.1,4.11,4.1,4.11,152000.0,3.5876,3.5963,3.5876,3.5963,152000.0
2009-04-22 12:10:00,4.1,4.12,4.1,4.11,197600.0,3.5876,3.6051,3.5876,3.5963,197600.0
2009-04-22 12:15:00,4.11,4.11,4.11,4.11,156000.0,3.5963,3.5963,3.5963,3.5963,156000.0
2009-04-22 12:20:00,4.11,4.12,4.11,4.11,200800.0,3.5963,3.6051,3.5963,3.5963,200800.0
2009-04-22 12:25:00,4.11,4.12,4.1,4.1,236000.0,3.5963,3.6051,3.5876,3.5876,236000.0
2009-04-22 12:30:00,4.1,4.11,4.09,4.09,191200.0,3.5876,3.5963,3.5788,3.5788,191200.0
2009-04-22 12:35:00,4.09,4.1,4.08,4.1,130400.0,3.5788,3.5876,3.5701,3.5876,130400.0
2009-04-22 12:40:00,4.09,4.1,4.08,4.09,128000.0,3.5788,3.5876,3.5701,3.5788,128000.0
2009-04-22 12:45:00,4.09,4.09,4.08,4.08,244800.0,3.5788,3.5788,3.5701,3.5701,244800.0
2009-04-22 12:50:00,4.08,4.08,4.07,4.08,114400.0,3.5701,3.5701,3.5613,3.5701,114400.0
2009-04-22 12:55:00,4.08,4.09,4.08,4.08,158400.0,3.5701,3.5788,3.5701,3.5701,158400.0
2009-04-22 13:00:00,4.08,4.09,4.08,4.09,188800.0,3.5701,3.5788,3.5701,3.5788,188800.0
2009-04-22 13:05:00,4.09,4.09,4.08,4.09,164800.0,3.5788,3.5788,3.5701,3.5788,164800.0
2009-04-22 13:10:00,4.09,4.09,4.07,4.09,178400.0,3.5788,3.5788,3.5613,3.5788,178400.0
2009-04-22 13:15:00,4.09,4.1,4.08,4.1,343200.0,3.5788,3.5876,3.5701,3.5876,343200.0
2009-04-22 13:20:00,4.1,4.11,4.09,4.09,216000.0,3.5876,3.5963,3.5788,3.5788,216000.0
2009-04-22 13:25:00,4.09,4.1,4.09,4.1,171200.0,3.5788,3.5876,3.5788,3.5876,171200.0
2009-04-22 13:30:00,4.1,4.1,4.08,4.1,170400.0,3.5876,3.5876,3.5701,3.5876,170400.0
2009-04-22 13:35:00,4.1,4.11,4.1,4.1,122400.0,3.5876,3.5963,3.5876,3.5876,122400.0
2009-04-22 13:40:00,4.1,4.1,4.09,4.09,102400.0,3.5876,3.5876,3.5788,3.5788,102400.0
2009-04-22 13:45:00,4.08,4.1,4.08,4.09,112800.0,3.5701,3.5876,3.5701,3.5788,112800.0
2009-04-22 13:50:00,4.09,4.09,4.08,4.09,84800.0,3.5788,3.5788,3.5701,3.5788,84800.0
2009-04-22 13:55:00,4.09,4.09,4.07,4.07,171200.0,3.5788,3.5788,3.5613,3.5613,171200.0
2009-04-22 14:00:00,4.07,4.08,4.07,4.07,127200.0,3.5613,3.5701,3.5613,3.5613,127200.0
2009-04-22 14:05:00,4.07,4.09,4.07,4.08,111200.0,3.5613,3.5788,3.5613,3.5701,111200.0
2009-04-22 14:10:00,4.08,4.1,4.08,4.09,146400.0,3.5701,3.5876,3.5701,3.5788,146400.0
2009-04-22 14:15:00,4.1,4.11,4.1,4.11,171200.0,3.5876,3.5963,3.5876,3.5963,171200.0
2009-04-22 14:20:00,4.11,4.11,4.1,4.11,89600.0,3.5963,3.5963,3.5876,3.5963,89600.0
2009-04-22 14:25:00,4.11,4.11,4.1,4.1,180800.0,3.5963,3.5963,3.5876,3.5876,180800.0
2009-04-22 14:30:00,4.11,4.13,4.11,4.11,209600.0,3.5963,3.6138,3.5963,3.5963,209600.0
2009-04-22 14:35:00,4.11,4.12,4.11,4.11,176000.0,3.5963,3.6051,3.5963,3.5963,176000.0
2009-04-22 14:40:00,4.11,4.12,4.11,4.12,106400.0,3.5963,3.6051,3.5963,3.6051,106400.0
2009-04-22 14:45:00,4.12,4.12,4.11,4.12,170400.0,3.6051,3.6051,3.5963,3.6051,170400.0
2009-04-22 14:50:00,4.12,4.12,4.11,4.12,132000.0,3.6051,3.6051,3.5963,3.6051,132000.0
2009-04-22 14:55:00,4.12,4.12,4.1,4.1,142400.0,3.6051,3.6051,3.5876,3.5876,142400.0
2009-04-22 15:00:00,4.1,4.11,4.09,4.09,222400.0,3.5876,3.5963,3.5788,3.5788,222400.0
2009-04-22 15:05:00,4.09,4.1,4.09,4.09,128800.0,3.5788,3.5876,3.5788,3.5788,128800.0
2009-04-22 15:10:00,4.09,4.12,4.09,4.11,286400.0,3.5788,3.6051,3.5788,3.5963,286400.0
2009-04-22 15:15:00,4.11,4.12,4.09,4.09,189600.0,3.5963,3.6051,3.5788,3.5788,189600.0
2009-04-22 15:20:00,4.09,4.11,4.08,4.09,318400.0,3.5788,3.5963,3.5701,3.5788,318400.0
2009-04-22 15:25:00,4.09,4.1,4.08,4.09,224800.0,3.5788,3.5876,3.5701,3.5788,224800.0
2009-04-22 15:30:00,4.09,4.1,4.07,4.1,508800.0,3.5788,3.5876,3.5613,3.5876,508800.0
2009-04-22 15:35:00,4.1,4.1,4.06,4.06,406400.0,3.5876,3.5876,3.5526,3.5526,406400.0
2009-04-22 15:40:00,4.06,4.07,4.05,4.06,587200.0,3.5526,3.5613,3.5438,3.5526,587200.0
2009-04-22 15:45:00,4.06,4.06,4.04,4.04,319200.0,3.5526,3.5526,3.5351,3.5351,319200.0
2009-04-22 15:50:00,4.04,4.06,4.03,4.04,430400.0,3.5351,3.5526,3.5263,3.5351,430400.0
2009-04-22 15:55:00,4.04,4.04,4.02,4.03,552800.0,3.5351,3.5351,3.5176,3.5263,552800.0
2009-04-23 09:30:00,3.99,4.03,3.99,4.01,223200.0,3.4913,3.5263,3.4913,3.5088,223200.0
2009-04-23 09:35:00,4.01,4.04,4.0,4.04,216800.0,3.5088,3.5351,3.5001,3.5351,216800.0
2009-04-23 09:40:00,4.04,4.05,4.03,4.03,232000.0,3.5351,3.5438,3.5263,3.5263,232000.0
2009-04-23 09:45:00,4.03,4.03,3.99,3.99,279200.0,3.5263,3.5263,3.4913,3.4913,279200.0
2009-04-23 09:50:00,3.99,3.99,3.97,3.98,356000.0,3.4913,3.4913,3.4738,3.4826,356000.0
2009-04-23 09:55:00,3.98,3.98,3.97,3.97,109600.0,3.4826,3.4826,3.4738,3.4738,109600.0
2009-04-23 10:00:00,3.97,3.97,3.94,3.94,160800.0,3.4738,3.4738,3.4476,3.4476,160800.0
2009-04-23 10:05:00,3.94,3.95,3.93,3.94,79200.0,3.4476,3.4563,3.4388,3.4476,79200.0
2009-04-23 10:10:00,3.94,3.96,3.94,3.95,129600.0,3.4476,3.4651,3.4476,3.4563,129600.0
2009-04-23 10:15:00,3.95,3.96,3.95,3.95,71200.0,3.4563,3.4651,3.4563,3.4563,71200.0
2009-04-23 10:20:00,3.95,3.97,3.94,3.97,91200.0,3.4563,3.4738,3.4476,3.4738,91200.0
2009-04-23 10:25:00,3.97,3.98,3.96,3.97,92800.0,3.4738,3.4826,3.4651,3.4738,92800.0
2009-04-23 10:30:00,3.97,3.97,3.95,3.96,126400.0,3.4738,3.4738,3.4563,3.4651,126400.0
2009-04-23 10:35:00,3.96,3.99,3.96,3.99,188800.0,3.4651,3.4913,3.4651,3.4913,188800.0
2009-04-23 10:40:00,3.99,4.0,3.97,3.97,132800.0,3.4913,3.5001,3.4738,3.4738,132800.0
2009-04-23 10:45:00,3.97,3.98,3.96,3.97,139200.0,3.4738,3.4826,3.4651,3.4738,139200.0
2009-04-23 10:50:00,3.97,3.98,3.95,3.95,73600.0,3.4738,3.4826,3.4563,3.4563,73600.0
2009-04-23 10:55:00,3.95,3.96,3.94,3.94,123200.0,3.4563,3.4651,3.4476,3.4476,123200.0
2009-04-23 11:00:00,3.94,3.95,3.93,3.95,55200.0,3.4476,3.4563,3.4388,3.4563,55200.0
2009-04-23 11:05:00,3.95,3.95,3.94,3.94,45600.0,3.4563,3.4563,3.4476,3.4476,45600.0
2009-04-23 11:10:00,3.93,3.94,3.92,3.92,74400.0,3.4388,3.4476,3.4301,3.4301,74400.0
2009-04-23 11:15:00,3.92,3.92,3.9,3.9,139200.0,3.4301,3.4301,3.4126,3.4126,139200.0
2009-04-23 11:20:00,3.9,3.92,3.9,3.92,91200.0,3.4126,3.4301,3.4126,3.4301,91200.0
2009-04-23 11:25:00,3.92,3.93,3.92,3.92,98400.0,3.4301,3.4388,3.4301,3.4301,98400.0
2009-04-23 11:30:00,3.92,3.93,3.91,3.93,128800.0,3.4301,3.4388,3.4213,3.4388,128800.0
2009-04-23 11:35:00,3.93,3.94,3.93,3.93,50400.0,3.4388,3.4476,3.4388,3.4388,50400.0
2009-04-23 11:40:00,3.93,3.93,3.92,3.93,88800.0,3.4388,3.4388,3.4301,3.4388,88800.0
2009-04-23 11:45:00,3.93,3.94,3.93,3.94,47200.0,3.4388,3.4476,3.4388,3.4476,47200.0
2009-04-23 11:50:00,3.93,3.94,3.93,3.94,268800.0,3.4388,3.4476,3.4388,3.4476,268800.0
2009-04-23 11:55:00,3.94,3.94,3.93,3.93,118400.0,3.4476,3.4476,3.4388,3.4388,118400.0
2009-04-23 12:00:00,3.94,3.94,3.93,3.94,95200.0,3.4476,3.4476,3.4388,3.4476,95200.0
2009-04-23 12:05:00,3.94,3.94,3.93,3.94,32000.0,3.4476,3.4476,3.4388,3.4476,32000.0
2009-04-23 12:10:00,3.94,3.96,3.94,3.96,150400.0,3.4476,3.4651,3.4476,3.4651,150400.0
2009-04-23 12:15:00,3.96,3.97,3.96,3.97,68800.0,3.4651,3.4738,3.4651,3.4738,68800.0
2009-04-23 12:20:00,3.97,3.98,3.97,3.97,120800.0,3.4738,3.4826,3.4738,3.4738,120800.0
2009-04-23 12:25:00,3.97,3.97,3.96,3.96,74400.0,3.4738,3.4738,3.4651,3.4651,74400.0
2009-04-23 12:30:00,3.96,3.97,3.95,3.96,52800.0,3.4651,3.4738,3.4563,3.4651,52800.0
2009-04-23 12:35:00,3.96,3.97,3.96,3.97,23200.0,3.4651,3.4738,3.4651,3.4738,23200.0
2009-04-23 12:40:00,3.97,3.98,3.97,3.98,67200.0,3.4738,3.4826,3.4738,3.4826,67200.0
2009-04-23 12:45:00,3.98,3.98,3.98,3.98,45600.0,3.4826,3.4826,3.4826,3.4826,45600.0
2009-04-23 12:50:00,3.98,3.98,3.98,3.98,28800.0,3.4826,3.4826,3.4826,3.4826,28800.0
2009-04-23 12:55:00,3.98,3.99,3.98,3.99,83200.0,3.4826,3.4913,3.4826,3.4913,83200.0
2009-04-23 13:00:00,3.99,4.0,3.99,3.99,95200.0,3.4913,3.5001,3.4913,3.4913,95200.0
2009-04-23 13:05:00,3.99,3.99,3.98,3.99,60800.0,3.4913,3.4913,3.4826,3.4913,60800.0
2009-04-23 13:10:00,3.99,3.99,3.98,3.98,48000.0,3.4913,3.4913,3.4826,3.4826,48000.0
2009-04-23 13:15:00,3.98,3.99,3.98,3.99,40000.0,3.4826,3.4913,3.4826,3.4913,40000.0
2009-04-23 13:20:00,3.99,4.0,3.99,4.0,90400.0,3.4913,3.5001,3.4913,3.5001,90400.0
2009-04-23 13:25:00,4.0,4.01,4.0,4.01,70400.0,3.5001,3.5088,3.5001,3.5088,70400.0
2009-04-23 13:30:00,4.01,4.01,4.0,4.0,84800.0,3.5088,3.5088,3.5001,3.5001,84800.0
2009-04-23 13:35:00,4.0,4.01,4.0,4.01,140800.0,3.5001,3.5088,3.5001,3.5088,140800.0
2009-04-23 13:40:00,4.01,4.01,4.0,4.01,156000.0,3.5088,3.5088,3.5001,3.5088,156000.0
2009-04-23 13:45:00,4.01,4.01,4.0,4.01,107200.0,3.5088,3.5088,3.5001,3.5088,107200.0
2009-04-23 13:50:00,4.01,4.01,4.0,4.01,180000.0,3.5088,3.5088,3.5001,3.5088,180000.0
2009-04-23 13:55:00,4.01,4.02,4.01,4.02,223200.0,3.5088,3.5176,3.5088,3.5176,223200.0
2009-04-23 14:00:00,4.02,4.02,4.0,4.01,130400.0,3.5176,3.5176,3.5001,3.5088,130400.0
2009-04-23 14:05:00,4.01,4.01,4.0,4.0,58400.0,3.5088,3.5088,3.5001,3.5001,58400.0
2009-04-23 14:10:00,4.0,4.0,4.0,4.0,46400.0,3.5001,3.5001,3.5001,3.5001,46400.0
2009-04-23 14:15:00,4.0,4.01,4.0,4.01,103200.0,3.5001,3.5088,3.5001,3.5088,103200.0
2009-04-23 14:20:00,4.01,4.01,4.0,4.0,67200.0,3.5088,3.5088,3.5001,3.5001,67200.0
2009-04-23 14:25:00,4.0,4.01,4.0,4.01,156800.0,3.5001,3.5088,3.5001,3.5088,156800.0
2009-04-23 14:30:00,4.01,4.01,4.0,4.0,115200.0,3.5088,3.5088,3.5001,3.5001,115200.0
2009-04-23 14:35:00,4.0,4.02,4.0,4.02,126400.0,3.5001,3.5176,3.5001,3.5176,126400.0
2009-04-23 14:40:00,4.02,4.02,4.01,4.01,161600.0,3.5176,3.5176,3.5088,3.5088,161600.0
2009-04-23 14:45:00,4.01,4.01,4.0,4.01,150400.0,3.5088,3.5088,3.5001,3.5088,150400.0
2009-04-23 14:50:00,4.01,4.01,4.0,4.0,145600.0,3.5088,3.5088,3.5001,3.5001,145600.0
2009-04-23 14:55:00,4.0,4.01,3.99,4.01,480000.0,3.5001,3.5088,3.4913,3.5088,480000.0
2009-04-23 15:00:00,4.01,4.01,3.98,3.99,388000.0,3.5088,3.5088,3.4826,3.4913,388000.0
2009-04-23 15:05:00,3.99,3.99,3.98,3.99,209600.0,3.4913,3.4913,3.4826,3.4913,209600.0
2009-04-23 15:10:00,3.99,3.99,3.97,3.98,272800.0,3.4913,3.4913,3.4738,3.4826,272800.0
2009-04-23 15:15:00,3.98,3.98,3.97,3.98,220800.0,3.4826,3.4826,3.4738,3.4826,220800.0
2009-04-23 15:20:00,3.98,3.99,3.96,3.99,320000.0,3.4826,3.4913,3.4651,3.4913,320000.0
2009-04-23 15:25:00,3.98,3.99,3.97,3.99,233600.0,3.4826,3.4913,3.4738,3.4913,233600.0
2009-04-23 15:30:00,3.99,4.0,3.97,3.99,373600.0,3.4913,3.5001,3.4738,3.4913,373600.0
2009-04-23 15:35:00,3.99,3.99,3.98,3.99,309600.0,3.4913,3.4913,3.4826,3.4913,309600.0
2009-04-23 15:40:00,3.98,4.01,3.98,4.01,277600.0,3.4826,3.5088,3.4826,3.5088,277600.0
2009-04-23 15:45:00,4.01,4.02,3.99,4.01,312800.0,3.5088,3.5176,3.4913,3.5088,312800.0
2009-04-23 15:50:00,4.01,4.03,4.0,4.02,485600.0,3.5088,3.5263,3.5001,3.5176,485600.0
2009-04-23 15:55:00,4.02,4.02,4.01,4.02,447200.0,3.5176,3.5176,3.5088,3.5176,447200.0
2009-04-24 09:30:00,4.04,4.07,4.03,4.04,192800.0,3.5351,3.5613,3.5263,3.5351,192800.0
2009-04-24 09:35:00,4.03,4.06,4.03,4.03,222400.0,3.5263,3.5526,3.5263,3.5263,222400.0
2009-04-24 09:40:00,4.04,4.07,4.03,4.07,298400.0,3.5351,3.5613,3.5263,3.5613,298400.0
2009-04-24 09:45:00,4.07,4.08,4.06,4.06,210400.0,3.5613,3.5701,3.5526,3.5526,210400.0
2009-04-24 09:50:00,4.07,4.1,4.07,4.08,360800.0,3.5613,3.5876,3.5613,3.5701,360800.0
2009-04-24 09:55:00,4.08,4.09,4.07,4.09,220800.0,3.5701,3.5788,3.5613,3.5788,220800.0
2009-04-24 10:00:00,4.09,4.11,4.08,4.1,136000.0,3.5788,3.5963,3.5701,3.5876,136000.0
2009-04-24 10:05:00,4.1,4.11,4.08,4.08,82400.0,3.5876,3.5963,3.5701,3.5701,82400.0
2009-04-24 10:10:00,4.08,4.09,4.07,4.09,97600.0,3.5701,3.5788,3.5613,3.5788,97600.0
2009-04-24 10:15:00,4.08,4.09,4.07,4.08,112000.0,3.5701,3.5788,3.5613,3.5701,112000.0
2009-04-24 10:20:00,4.08,4.08,4.06,4.07,117600.0,3.5701,3.5701,3.5526,3.5613,117600.0
2009-04-24 10:25:00,4.06,4.08,4.06,4.08,136000.0,3.5526,3.5701,3.5526,3.5701,136000.0
2009-04-24 10:30:00,4.08,4.08,4.07,4.08,92800.0,3.5701,3.5701,3.5613,3.5701,92800.0
2009-04-24 10:35:00,4.08,4.1,4.08,4.08,83200.0,3.5701,3.5876,3.5701,3.5701,83200.0
2009-04-24 10:40:00,4.08,4.08,4.07,4.08,120800.0,3.5701,3.5701,3.5613,3.5701,120800.0
2009-04-24 10:45:00,4.07,4.09,4.07,4.09,108800.0,3.5613,3.5788,3.5613,3.5788,108800.0
2009-04-24 10:50:00,4.09,4.09,4.08,4.09,87200.0,3.5788,3.5788,3.5701,3.5788,87200.0
2009-04-24 10:55:00,4.09,4.09,4.09,4.09,83200.0,3.5788,3.5788,3.5788,3.5788,83200.0
2009-04-24 11:00:00,4.08,4.1,4.08,4.1,142400.0,3.5701,3.5876,3.5701,3.5876,142400.0
2009-04-24 11:05:00,4.1,4.11,4.1,4.11,199200.0,3.5876,3.5963,3.5876,3.5963,199200.0
2009-04-24 11:10:00,4.11,4.12,4.11,4.12,176800.0,3.5963,3.6051,3.5963,3.6051,176800.0
2009-04-24 11:15:00,4.12,4.13,4.12,4.12,123200.0,3.6051,3.6138,3.6051,3.6051,123200.0
2009-04-24 11:20:00,4.12,4.12,4.11,4.12,60800.0,3.6051,3.6051,3.5963,3.6051,60800.0
2009-04-24 11:25:00,4.12,4.14,4.12,4.14,101600.0,3.6051,3.6226,3.6051,3.6226,101600.0
2009-04-24 11:30:00,4.14,4.15,4.13,4.15,107200.0,3.6226,3.6313,3.6138,3.6313,107200.0
2009-04-24 11:35:00,4.15,4.15,4.14,4.15,121600.0,3.6313,3.6313,3.6226,3.6313,121600.0
2009-04-24 11:40:00,4.15,4.16,4.15,4.15,350400.0,3.6313,3.6401,3.6313,3.6313,350400.0
2009-04-24 11:45:00,4.15,4.17,4.15,4.15,348000.0,3.6313,3.6488,3.6313,3.6313,348000.0
2009-04-24 11:50:00,4.15,4.17,4.15,4.16,146400.0,3.6313,3.6488,3.6313,3.6401,146400.0
2009-04-24 11:55:00,4.16,4.18,4.16,4.18,232800.0,3.6401,3.6576,3.6401,3.6576,232800.0
2009-04-24 12:00:00,4.18,4.18,4.17,4.18,302400.0,3.6576,3.6576,3.6488,3.6576,302400.0
2009-04-24 12:05:00,4.18,4.18,4.17,4.17,73600.0,3.6576,3.6576,3.6488,3.6488,73600.0
2009-04-24 12:10:00,4.17,4.17,4.16,4.17,80800.0,3.6488,3.6488,3.6401,3.6488,80800.0
2009-04-24 12:15:00,4.17,4.17,4.16,4.16,86400.0,3.6488,3.6488,3.6401,3.6401,86400.0
2009-04-24 12:20:00,4.16,4.17,4.16,4.17,85600.0,3.6401,3.6488,3.6401,3.6488,85600.0
2009-04-24 12:25:00,4.18,4.18,4.17,4.17,104000.0,3.6576,3.6576,3.6488,3.6488,104000.0
2009-04-24 12:30:00,4.17,4.18,4.17,4.17,104800.0,3.6488,3.6576,3.6488,3.6488,104800.0
2009-04-24 12:35:00,4.17,4.18,4.17,4.18,119200.0,3.6488,3.6576,3.6488,3.6576,119200.0
2009-04-24 12:40:00,4.18,4.18,4.17,4.17,88000.0,3.6576,3.6576,3.6488,3.6488,88000.0
2009-04-24 12:45:00,4.17,4.17,4.17,4.17,119200.0,3.6488,3.6488,3.6488,3.6488,119200.0
2009-04-24 12:50:00,4.17,4.18,4.17,4.18,278400.0,3.6488,3.6576,3.6488,3.6576,278400.0
2009-04-24 12:55:00,4.18,4.18,4.18,4.18,89600.0,3.6576,3.6576,3.6576,3.6576,89600.0
2009-04-24 13:00:00,4.18,4.18,4.18,4.18,109600.0,3.6576,3.6576,3.6576,3.6576,109600.0
2009-04-24 13:05:00,4.18,4.18,4.17,4.18,122400.0,3.6576,3.6576,3.6488,3.6576,122400.0
2009-04-24 13:10:00,4.18,4.18,4.17,4.18,117600.0,3.6576,3.6576,3.6488,3.6576,117600.0
2009-04-24 13:15:00,4.18,4.18,4.18,4.18,100800.0,3.6576,3.6576,3.6576,3.6576,100800.0
2009-04-24 13:20:00,4.18,4.18,4.18,4.18,79200.0,3.6576,3.6576,3.6576,3.6576,79200.0
2009-04-24 13:25:00,4.18,4.18,4.18,4.18,164800.0,3.6576,3.6576,3.6576,3.6576,164800.0
2009-04-24 13:30:00,4.18,4.18,4.17,4.17,200000.0,3.6576,3.6576,3.6488,3.6488,200000.0
2009-04-24 13:35:00,4.17,4.17,4.16,4.17,238400.0,3.6488,3.6488,3.6401,3.6488,238400.0
2009-04-24 13:40:00,4.17,4.17,4.17,4.17,107200.0,3.6488,3.6488,3.6488,3.6488,107200.0
2009-04-24 13:45:00,4.17,4.17,4.17,4.17,117600.0,3.6488,3.6488,3.6488,3.6488,117600.0
2009-04-24 13:50:00,4.17,4.17,4.17,4.17,112800.0,3.6488,3.6488,3.6488,3.6488,112800.0
2009-04-24 13:55:00,4.17,4.17,4.16,4.17,127200.0,3.6488,3.6488,3.6401,3.6488,127200.0
2009-04-24 14:00:00,4.17,4.18,4.16,4.17,724000.0,3.6488,3.6576,3.6401,3.6488,724000.0
2009-04-24 14:05:00,4.17,4.18,4.15,4.16,689600.0,3.6488,3.6576,3.6313,3.6401,689600.0
2009-04-24 14:10:00,4.16,4.17,4.12,4.14,462400.0,3.6401,3.6488,3.6051,3.6226,462400.0
2009-04-24 14:15:00,4.14,4.15,4.13,4.14,292800.0,3.6226,3.6313,3.6138,3.6226,292800.0
2009-04-24 14:20:00,4.14,4.16,4.13,4.15,304000.0,3.6226,3.6401,3.6138,3.6313,304000.0
2009-04-24 14:25:00,4.15,4.16,4.15,4.16,256000.0,3.6313,3.6401,3.6313,3.6401,256000.0
2009-04-24 14:30:00,4.16,4.17,4.15,4.16,195200.0,3.6401,3.6488,3.6313,3.6401,195200.0
2009-04-24 14:35:00,4.16,4.17,4.16,4.17,156000.0,3.6401,3.6488,3.6401,3.6488,156000.0
2009-04-24 14:40:00,4.17,4.18,4.16,4.17,150400.0,3.6488,3.6576,3.6401,3.6488,150400.0
2009-04-24 14:45:00,4.17,4.18,4.16,4.16,196000.0,3.6488,3.6576,3.6401,3.6401,196000.0
2009-04-24 14:50:00,4.16,4.17,4.16,4.17,148800.0,3.6401,3.6488,3.6401,3.6488,148800.0
2009-04-24 14:55:00,4.17,4.18,4.16,4.18,151200.0,3.6488,3.6576,3.6401,3.6576,151200.0
2009-04-24 15:00:00,4.18,4.18,4.16,4.17,204000.0,3.6576,3.6576,3.6401,3.6488,204000.0
2009-04-24 15:05:00,4.17,4.18,4.17,4.17,130400.0,3.6488,3.6576,3.6488,3.6488,130400.0
2009-04-24 15:10:00,4.17,4.17,4.16,4.16,182400.0,3.6488,3.6488,3.6401,3.6401,182400.0
2009-04-24 15:15:00,4.16,4.17,4.15,4.16,185600.0,3.6401,3.6488,3.6313,3.6401,185600.0
2009-04-24 15:20:00,4.16,4.17,4.16,4.17,128000.0,3.6401,3.6488,3.6401,3.6488,128000.0
2009-04-24 15:25:00,4.17,4.17,4.15,4.16,313600.0,3.6488,3.6488,3.6313,3.6401,313600.0
2009-04-24 15:30:00,4.16,4.17,4.16,4.16,308800.0,3.6401,3.6488,3.6401,3.6401,308800.0
2009-04-24 15:35:00,4.16,4.17,4.15,4.16,320800.0,3.6401,3.6488,3.6313,3.6401,320800.0
2009-04-24 15:40:00,4.16,4.17,4.16,4.16,460800.0,3.6401,3.6488,3.6401,3.6401,460800.0
2009-04-24 15:45:00,4.16,4.17,4.16,4.17,418400.0,3.6401,3.6488,3.6401,3.6488,418400.0
2009-04-24 15:50:00,4.17,4.17,4.16,4.16,716000.0,3.6488,3.6488,3.6401,3.6401,716000.0
2009-04-24 15:55:00,4.16,4.16,4.15,4.16,1613600.0,3.6401,3.6401,3.6313,3.6401,1613600.0
2009-04-27 09:30:00,4.1,4.12,4.08,4.09,128000.0,3.5876,3.6051,3.5701,3.5788,128000.0
2009-04-27 09:35:00,4.09,4.12,4.06,4.07,227200.0,3.5788,3.6051,3.5526,3.5613,227200.0
2009-04-27 09:40:00,4.07,4.1,4.07,4.08,140000.0,3.5613,3.5876,3.5613,3.5701,140000.0
2009-04-27 09:45:00,4.09,4.09,4.07,4.09,288800.0,3.5788,3.5788,3.5613,3.5788,288800.0
2009-04-27 09:50:00,4.09,4.11,4.08,4.11,57600.0,3.5788,3.5963,3.5701,3.5963,57600.0
2009-04-27 09:55:00,4.1,4.11,4.1,4.1,38400.0,3.5876,3.5963,3.5876,3.5876,38400.0
2009-04-27 10:00:00,4.11,4.11,4.09,4.09,91200.0,3.5963,3.5963,3.5788,3.5788,91200.0
2009-04-27 10:05:00,4.09,4.09,4.07,4.07,105600.0,3.5788,3.5788,3.5613,3.5613,105600.0
2009-04-27 10:10:00,4.08,4.08,4.06,4.08,154400.0,3.5701,3.5701,3.5526,3.5701,154400.0
2009-04-27 10:15:00,4.08,4.1,4.07,4.1,198400.0,3.5701,3.5876,3.5613,3.5876,198400.0
2009-04-27 10:20:00,4.1,4.1,4.09,4.1,163200.0,3.5876,3.5876,3.5788,3.5876,163200.0
2009-04-27 10:25:00,4.1,4.1,4.09,4.1,126400.0,3.5876,3.5876,3.5788,3.5876,126400.0
2009-04-27 10:30:00,4.1,4.1,4.09,4.09,116000.0,3.5876,3.5876,3.5788,3.5788,116000.0
2009-04-27 10:35:00,4.09,4.11,4.09,4.1,180000.0,3.5788,3.5963,3.5788,3.5876,180000.0
2009-04-27 10:40:00,4.1,4.11,4.1,4.1,130400.0,3.5876,3.5963,3.5876,3.5876,130400.0
2009-04-27 10:45:00,4.1,4.11,4.1,4.1,96000.0,3.5876,3.5963,3.5876,3.5876,96000.0
2009-04-27 10:50:00,4.1,4.12,4.09,4.11,133600.0,3.5876,3.6051,3.5788,3.5963,133600.0
2009-04-27 10:55:00,4.11,4.12,4.11,4.12,144000.0,3.5963,3.6051,3.5963,3.6051,144000.0
2009-04-27 11:00:00,4.12,4.13,4.11,4.13,404800.0,3.6051,3.6138,3.5963,3.6138,404800.0
2009-04-27 11:05:00,4.13,4.14,4.12,4.14,86400.0,3.6138,3.6226,3.6051,3.6226,86400.0
2009-04-27 11:10:00,4.14,4.14,4.13,4.13,56000.0,3.6226,3.6226,3.6138,3.6138,56000.0
2009-04-27 11:15:00,4.13,4.13,4.11,4.11,70400.0,3.6138,3.6138,3.5963,3.5963,70400.0
2009-04-27 11:20:00,4.11,4.12,4.1,4.12,94400.0,3.5963,3.6051,3.5876,3.6051,94400.0
2009-04-27 11:25:00,4.12,4.12,4.12,4.12,67200.0,3.6051,3.6051,3.6051,3.6051,67200.0
2009-04-27 11:30:00,4.12,4.13,4.12,4.12,56000.0,3.6051,3.6138,3.6051,3.6051,56000.0
2009-04-27 11:35:00,4.12,4.13,4.12,4.13,98400.0,3.6051,3.6138,3.6051,3.6138,98400.0
2009-04-27 11:40:00,4.13,4.13,4.12,4.13,90400.0,3.6138,3.6138,3.6051,3.6138,90400.0
2009-04-27 11:45:00,4.13,4.13,4.13,4.13,64800.0,3.6138,3.6138,3.6138,3.6138,64800.0
2009-04-27 11:50:00,4.13,4.13,4.12,4.13,123200.0,3.6138,3.6138,3.6051,3.6138,123200.0
2009-04-27 11:55:00,4.13,4.14,4.12,4.13,65600.0,3.6138,3.6226,3.6051,3.6138,65600.0
2009-04-27 12:00:00,4.13,4.15,4.13,4.15,60800.0,3.6138,3.6313,3.6138,3.6313,60800.0
2009-04-27 12:05:00,4.15,4.15,4.14,4.14,62400.0,3.6313,3.6313,3.6226,3.6226,62400.0
2009-04-27 12:10:00,4.14,4.14,4.12,4.13,141600.0,3.6226,3.6226,3.6051,3.6138,141600.0
2009-04-27 12:15:00,4.12,4.13,4.12,4.12,124000.0,3.6051,3.6138,3.6051,3.6051,124000.0
2009-04-27 12:20:00,4.12,4.13,4.12,4.13,139200.0,3.6051,3.6138,3.6051,3.6138,139200.0
2009-04-27 12:25:00,4.13,4.13,4.12,4.12,148800.0,3.6138,3.6138,3.6051,3.6051,148800.0
2009-04-27 12:30:00,4.12,4.12,4.11,4.11,92800.0,3.6051,3.6051,3.5963,3.5963,92800.0
2009-04-27 12:35:00,4.11,4.12,4.1,4.12,107200.0,3.5963,3.6051,3.5876,3.6051,107200.0
2009-04-27 12:40:00,4.12,4.12,4.11,4.11,73600.0,3.6051,3.6051,3.5963,3.5963,73600.0
2009-04-27 12:45:00,4.11,4.12,4.11,4.12,64000.0,3.5963,3.6051,3.5963,3.6051,64000.0
2009-04-27 12:50:00,4.11,4.12,4.11,4.11,82400.0,3.5963,3.6051,3.5963,3.5963,82400.0
2009-04-27 12:55:00,4.11,4.12,4.11,4.11,64800.0,3.5963,3.6051,3.5963,3.5963,64800.0
2009-04-27 13:00:00,4.11,4.11,4.1,4.11,60000.0,3.5963,3.5963,3.5876,3.5963,60000.0
2009-04-27 13:05:00,4.11,4.11,4.1,4.11,125600.0,3.5963,3.5963,3.5876,3.5963,125600.0
2009-04-27 13:10:00,4.11,4.12,4.11,4.12,65600.0,3.5963,3.6051,3.5963,3.6051,65600.0
2009-04-27 13:15:00,4.12,4.12,4.11,4.11,110400.0,3.6051,3.6051,3.5963,3.5963,110400.0
2009-04-27 13:20:00,4.11,4.11,4.1,4.11,102400.0,3.5963,3.5963,3.5876,3.5963,102400.0
2009-04-27 13:25:00,4.1,4.11,4.1,4.1,57600.0,3.5876,3.5963,3.5876,3.5876,57600.0
2009-04-27 13:30:00,4.1,4.1,4.1,4.1,108800.0,3.5876,3.5876,3.5876,3.5876,108800.0
2009-04-27 13:35:00,4.1,4.1,4.1,4.1,120800.0,3.5876,3.5876,3.5876,3.5876,120800.0
2009-04-27 13:40:00,4.1,4.11,4.1,4.1,61600.0,3.5876,3.5963,3.5876,3.5876,61600.0
2009-04-27 13:45:00,4.1,4.1,4.09,4.09,120000.0,3.5876,3.5876,3.5788,3.5788,120000.0
2009-04-27 13:50:00,4.09,4.1,4.09,4.09,76000.0,3.5788,3.5876,3.5788,3.5788,76000.0
2009-04-27 13:55:00,4.09,4.1,4.09,4.1,127200.0,3.5788,3.5876,3.5788,3.5876,127200.0
2009-04-27 14:00:00,4.1,4.1,4.09,4.09,145600.0,3.5876,3.5876,3.5788,3.5788,145600.0
2009-04-27 14:05:00,4.09,4.09,4.08,4.08,61600.0,3.5788,3.5788,3.5701,3.5701,61600.0
2009-04-27 14:10:00,4.08,4.09,4.08,4.09,73600.0,3.5701,3.5788,3.5701,3.5788,73600.0
2009-04-27 14:15:00,4.09,4.09,4.08,4.08,99200.0,3.5788,3.5788,3.5701,3.5701,99200.0
2009-04-27 14:20:00,4.08,4.09,4.08,4.09,141600.0,3.5701,3.5788,3.5701,3.5788,141600.0
2009-04-27 14:25:00,4.09,4.1,4.09,4.1,132800.0,3.5788,3.5876,3.5788,3.5876,132800.0
2009-04-27 14:30:00,4.1,4.1,4.1,4.1,75200.0,3.5876,3.5876,3.5876,3.5876,75200.0
2009-04-27 14:35:00,4.1,4.1,4.09,4.1,92800.0,3.5876,3.5876,3.5788,3.5876,92800.0
2009-04-27 14:40:00,4.1,4.1,4.1,4.1,102400.0,3.5876,3.5876,3.5876,3.5876,102400.0
2009-04-27 14:45:00,4.1,4.1,4.09,4.1,115200.0,3.5876,3.5876,3.5788,3.5876,115200.0
2009-04-27 14:50:00,4.1,4.11,4.1,4.1,153600.0,3.5876,3.5963,3.5876,3.5876,153600.0
2009-04-27 14:55:00,4.1,4.11,4.1,4.11,191200.0,3.5876,3.5963,3.5876,3.5963,191200.0
2009-04-27 15:00:00,4.11,4.11,4.1,4.11,144000.0,3.5963,3.5963,3.5876,3.5963,144000.0
2009-04-27 15:05:00,4.11,4.11,4.09,4.1,164800.0,3.5963,3.5963,3.5788,3.5876,164800.0
2009-04-27 15:10:00,4.1,4.11,4.1,4.1,122400.0,3.5876,3.5963,3.5876,3.5876,122400.0
2009-04-27 15:15:00,4.1,4.12,4.1,4.12,176800.0,3.5876,3.6051,3.5876,3.6051,176800.0
2009-04-27 15:20:00,4.12,4.13,4.12,4.12,224000.0,3.6051,3.6138,3.6051,3.6051,224000.0
2009-04-27 15:25:00,4.12,4.12,4.1,4.11,149600.0,3.6051,3.6051,3.5876,3.5963,149600.0
2009-04-27 15:30:00,4.11,4.12,4.1,4.11,259200.0,3.5963,3.6051,3.5876,3.5963,259200.0
2009-04-27 15:35:00,4.11,4.11,4.1,4.1,174400.0,3.5963,3.5963,3.5876,3.5876,174400.0
2009-04-27 15:40:00,4.1,4.12,4.1,4.12,290400.0,3.5876,3.6051,3.5876,3.6051,290400.0
2009-04-27 15:45:00,4.12,4.13,4.11,4.12,353600.0,3.6051,3.6138,3.5963,3.6051,353600.0
2009-04-27 15:50:00,4.12,4.12,4.1,4.11,410400.0,3.6051,3.6051,3.5876,3.5963,410400.0
2009-04-27 15:55:00,4.11,4.12,4.1,4.11,585600.0,3.5963,3.6051,3.5876,3.5963,585600.0
2009-04-28 09:30:00,4.03,4.09,4.03,4.06,173600.0,3.5263,3.5788,3.5263,3.5526,173600.0
2009-04-28 09:35:00,4.06,4.06,4.0,4.03,204800.0,3.5526,3.5526,3.5001,3.5263,204800.0
2009-04-28 09:40:00,4.03,4.06,4.03,4.05,258400.0,3.5263,3.5526,3.5263,3.5438,258400.0
2009-04-28 09:45:00,4.04,4.09,4.04,4.09,351200.0,3.5351,3.5788,3.5351,3.5788,351200.0
2009-04-28 09:50:00,4.09,4.12,4.08,4.11,391200.0,3.5788,3.6051,3.5701,3.5963,391200.0
2009-04-28 09:55:00,4.11,4.12,4.09,4.1,223200.0,3.5963,3.6051,3.5788,3.5876,223200.0
2009-04-28 10:00:00,4.1,4.12,4.1,4.1,241600.0,3.5876,3.6051,3.5876,3.5876,241600.0
2009-04-28 10:05:00,4.1,4.12,4.1,4.11,101600.0,3.5876,3.6051,3.5876,3.5963,101600.0
2009-04-28 10:10:00,4.11,4.11,4.1,4.11,65600.0,3.5963,3.5963,3.5876,3.5963,65600.0
2009-04-28 10:15:00,4.11,4.13,4.11,4.13,52800.0,3.5963,3.6138,3.5963,3.6138,52800.0
2009-04-28 10:20:00,4.12,4.13,4.12,4.13,59200.0,3.6051,3.6138,3.6051,3.6138,59200.0
2009-04-28 10:25:00,4.13,4.13,4.12,4.13,89600.0,3.6138,3.6138,3.6051,3.6138,89600.0
2009-04-28 10:30:00,4.13,4.14,4.13,4.13,78400.0,3.6138,3.6226,3.6138,3.6138,78400.0
2009-04-28 10:35:00,4.13,4.14,4.13,4.14,57600.0,3.6138,3.6226,3.6138,3.6226,57600.0
2009-04-28 10:40:00,4.14,4.15,4.14,4.15,88800.0,3.6226,3.6313,3.6226,3.6313,88800.0
2009-04-28 10:45:00,4.15,4.15,4.14,4.15,148000.0,3.6313,3.6313,3.6226,3.6313,148000.0
2009-04-28 10:50:00,4.15,4.16,4.14,4.14,102400.0,3.6313,3.6401,3.6226,3.6226,102400.0
2009-04-28 10:55:00,4.14,4.15,4.14,4.15,49600.0,3.6226,3.6313,3.6226,3.6313,49600.0
2009-04-28 11:00:00,4.14,4.17,4.14,4.16,183200.0,3.6226,3.6488,3.6226,3.6401,183200.0
2009-04-28 11:05:00,4.16,4.16,4.14,4.15,53600.0,3.6401,3.6401,3.6226,3.6313,53600.0
2009-04-28 11:10:00,4.15,4.15,4.13,4.13,41600.0,3.6313,3.6313,3.6138,3.6138,41600.0
2009-04-28 11:15:00,4.13,4.14,4.13,4.14,19200.0,3.6138,3.6226,3.6138,3.6226,19200.0
2009-04-28 11:20:00,4.14,4.15,4.14,4.14,82400.0,3.6226,3.6313,3.6226,3.6226,82400.0
2009-04-28 11:25:00,4.14,4.15,4.14,4.14,39200.0,3.6226,3.6313,3.6226,3.6226,39200.0
2009-04-28 11:30:00,4.14,4.14,4.13,4.13,61600.0,3.6226,3.6226,3.6138,3.6138,61600.0
2009-04-28 11:35:00,4.13,4.14,4.13,4.13,38400.0,3.6138,3.6226,3.6138,3.6138,38400.0
2009-04-28 11:40:00,4.13,4.14,4.13,4.13,16000.0,3.6138,3.6226,3.6138,3.6138,16000.0
2009-04-28 11:45:00,4.13,4.13,4.11,4.11,68800.0,3.6138,3.6138,3.5963,3.5963,68800.0
2009-04-28 11:50:00,4.11,4.11,4.1,4.11,77600.0,3.5963,3.5963,3.5876,3.5963,77600.0
2009-04-28 11:55:00,4.1,4.12,4.1,4.11,57600.0,3.5876,3.6051,3.5876,3.5963,57600.0
2009-04-28 12:00:00,4.11,4.12,4.11,4.12,49600.0,3.5963,3.6051,3.5963,3.6051,49600.0
2009-04-28 12:05:00,4.12,4.13,4.12,4.12,72800.0,3.6051,3.6138,3.6051,3.6051,72800.0
2009-04-28 12:10:00,4.12,4.12,4.12,4.12,28800.0,3.6051,3.6051,3.6051,3.6051,28800.0
2009-04-28 12:15:00,4.12,4.12,4.12,4.12,28000.0,3.6051,3.6051,3.6051,3.6051,28000.0
2009-04-28 12:20:00,4.12,4.14,4.12,4.14,53600.0,3.6051,3.6226,3.6051,3.6226,53600.0
2009-04-28 12:25:00,4.14,4.14,4.13,4.13,29600.0,3.6226,3.6226,3.6138,3.6138,29600.0
2009-04-28 12:30:00,4.13,4.14,4.13,4.14,68000.0,3.6138,3.6226,3.6138,3.6226,68000.0
2009-04-28 12:35:00,4.14,4.14,4.12,4.12,49600.0,3.6226,3.6226,3.6051,3.6051,49600.0
2009-04-28 12:40:00,4.12,4.13,4.12,4.13,64000.0,3.6051,3.6138,3.6051,3.6138,64000.0
2009-04-28 12:45:00,4.13,4.13,4.13,4.13,40000.0,3.6138,3.6138,3.6138,3.6138,40000.0
2009-04-28 12:50:00,4.13,4.13,4.12,4.12,28000.0,3.6138,3.6138,3.6051,3.6051,28000.0
2009-04-28 12:55:00,4.13,4.13,4.12,4.12,79200.0,3.6138,3.6138,3.6051,3.6051,79200.0
2009-04-28 13:00:00,4.13,4.14,4.12,4.13,142400.0,3.6138,3.6226,3.6051,3.6138,142400.0
2009-04-28 13:05:00,4.13,4.13,4.11,4.12,127200.0,3.6138,3.6138,3.5963,3.6051,127200.0
2009-04-28 13:10:00,4.12,4.12,4.12,4.12,144800.0,3.6051,3.6051,3.6051,3.6051,144800.0
2009-04-28 13:15:00,4.12,4.12,4.11,4.11,48000.0,3.6051,3.6051,3.5963,3.5963,48000.0
2009-04-28 13:20:00,4.11,4.12,4.11,4.11,48000.0,3.5963,3.6051,3.5963,3.5963,48000.0
2009-04-28 13:25:00,4.11,4.12,4.11,4.11,28800.0,3.5963,3.6051,3.5963,3.5963,28800.0
2009-04-28 13:30:00,4.11,4.12,4.11,4.12,51200.0,3.5963,3.6051,3.5963,3.6051,51200.0
2009-04-28 13:35:00,4.12,4.13,4.12,4.12,55200.0,3.6051,3.6138,3.6051,3.6051,55200.0
2009-04-28 13:40:00,4.12,4.13,4.11,4.11,123200.0,3.6051,3.6138,3.5963,3.5963,123200.0
2009-04-28 13:45:00,4.11,4.12,4.11,4.11,23200.0,3.5963,3.6051,3.5963,3.5963,23200.0
2009-04-28 13:50:00,4.11,4.11,4.1,4.11,131200.0,3.5963,3.5963,3.5876,3.5963,131200.0
2009-04-28 13:55:00,4.11,4.11,4.1,4.11,29600.0,3.5963,3.5963,3.5876,3.5963,29600.0
2009-04-28 14:00:00,4.11,4.12,4.11,4.12,130400.0,3.5963,3.6051,3.5963,3.6051,130400.0
2009-04-28 14:05:00,4.12,4.12,4.11,4.11,109600.0,3.6051,3.6051,3.5963,3.5963,109600.0
2009-04-28 14:10:00,4.11,4.13,4.11,4.12,80000.0,3.5963,3.6138,3.5963,3.6051,80000.0
2009-04-28 14:15:00,4.12,4.12,4.11,4.11,67200.0,3.6051,3.6051,3.5963,3.5963,67200.0
2009-04-28 14:20:00,4.11,4.14,4.11,4.14,88800.0,3.5963,3.6226,3.5963,3.6226,88800.0
2009-04-28 14:25:00,4.14,4.14,4.13,4.14,33600.0,3.6226,3.6226,3.6138,3.6226,33600.0
2009-04-28 14:30:00,4.14,4.15,4.14,4.14,71200.0,3.6226,3.6313,3.6226,3.6226,71200.0
2009-04-28 14:35:00,4.14,4.15,4.14,4.15,49600.0,3.6226,3.6313,3.6226,3.6313,49600.0
2009-04-28 14:40:00,4.15,4.15,4.14,4.14,37600.0,3.6313,3.6313,3.6226,3.6226,37600.0
2009-04-28 14:45:00,4.14,4.14,4.13,4.13,48000.0,3.6226,3.6226,3.6138,3.6138,48000.0
2009-04-28 14:50:00,4.13,4.14,4.13,4.13,32800.0,3.6138,3.6226,3.6138,3.6138,32800.0
2009-04-28 14:55:00,4.13,4.14,4.13,4.13,39200.0,3.6138,3.6226,3.6138,3.6138,39200.0
2009-04-28 15:00:00,4.13,4.14,4.13,4.13,52800.0,3.6138,3.6226,3.6138,3.6138,52800.0
2009-04-28 15:05:00,4.13,4.13,4.12,4.13,59200.0,3.6138,3.6138,3.6051,3.6138,59200.0
2009-04-28 15:10:00,4.13,4.14,4.12,4.12,120000.0,3.6138,3.6226,3.6051,3.6051,120000.0
2009-04-28 15:15:00,4.12,4.13,4.11,4.12,128800.0,3.6051,3.6138,3.5963,3.6051,128800.0
2009-04-28 15:20:00,4.12,4.13,4.11,4.12,116800.0,3.6051,3.6138,3.5963,3.6051,116800.0
2009-04-28 15:25:00,4.12,4.13,4.11,4.11,143200.0,3.6051,3.6138,3.5963,3.5963,143200.0
2009-04-28 15:30:00,4.11,4.12,4.1,4.11,159200.0,3.5963,3.6051,3.5876,3.5963,159200.0
2009-04-28 15:35:00,4.11,4.13,4.11,4.12,273600.0,3.5963,3.6138,3.5963,3.6051,273600.0
2009-04-28 15:40:00,4.12,4.12,4.1,4.11,169600.0,3.6051,3.6051,3.5876,3.5963,169600.0
2009-04-28 15:45:00,4.11,4.13,4.11,4.12,328000.0,3.5963,3.6138,3.5963,3.6051,328000.0
2009-04-28 15:50:00,4.12,4.13,4.12,4.13,356000.0,3.6051,3.6138,3.6051,3.6138,356000.0
2009-04-28 15:55:00,4.13,4.14,4.12,4.12,796800.0,3.6138,3.6226,3.6051,3.6051,796800.0
2009-04-29 09:30:00,4.14,4.17,4.12,4.16,109600.0,3.6226,3.6488,3.6051,3.6401,109600.0
2009-04-29 09:35:00,4.16,4.16,4.14,4.16,300000.0,3.6401,3.6401,3.6226,3.6401,300000.0
2009-04-29 09:40:00,4.16,4.16,4.14,4.15,71200.0,3.6401,3.6401,3.6226,3.6313,71200.0
2009-04-29 09:45:00,4.15,4.18,4.15,4.15,508800.0,3.6313,3.6576,3.6313,3.6313,508800.0
2009-04-29 09:50:00,4.15,4.18,4.15,4.18,126400.0,3.6313,3.6576,3.6313,3.6576,126400.0
2009-04-29 09:55:00,4.18,4.18,4.17,4.18,120800.0,3.6576,3.6576,3.6488,3.6576,120800.0
2009-04-29 10:00:00,4.18,4.18,4.17,4.17,135200.0,3.6576,3.6576,3.6488,3.6488,135200.0
2009-04-29 10:05:00,4.17,4.18,4.16,4.17,104800.0,3.6488,3.6576,3.6401,3.6488,104800.0
2009-04-29 10:10:00,4.17,4.17,4.16,4.16,108000.0,3.6488,3.6488,3.6401,3.6401,108000.0
2009-04-29 10:15:00,4.16,4.17,4.16,4.17,97600.0,3.6401,3.6488,3.6401,3.6488,97600.0
2009-04-29 10:20:00,4.17,4.18,4.17,4.18,158400.0,3.6488,3.6576,3.6488,3.6576,158400.0
2009-04-29 10:25:00,4.18,4.19,4.17,4.19,108800.0,3.6576,3.6663,3.6488,3.6663,108800.0
2009-04-29 10:30:00,4.18,4.2,4.18,4.18,123200.0,3.6576,3.6751,3.6576,3.6576,123200.0
2009-04-29 10:35:00,4.18,4.2,4.18,4.2,76800.0,3.6576,3.6751,3.6576,3.6751,76800.0
2009-04-29 10:40:00,4.21,4.22,4.2,4.22,91200.0,3.6838,3.6926,3.6751,3.6926,91200.0
2009-04-29 10:45:00,4.22,4.22,4.21,4.21,116800.0,3.6926,3.6926,3.6838,3.6838,116800.0
2009-04-29 10:50:00,4.21,4.21,4.21,4.21,66400.0,3.6838,3.6838,3.6838,3.6838,66400.0
2009-04-29 10:55:00,4.21,4.22,4.21,4.22,48800.0,3.6838,3.6926,3.6838,3.6926,48800.0
2009-04-29 11:00:00,4.22,4.22,4.21,4.21,48000.0,3.6926,3.6926,3.6838,3.6838,48000.0
2009-04-29 11:05:00,4.21,4.21,4.21,4.21,28800.0,3.6838,3.6838,3.6838,3.6838,28800.0
2009-04-29 11:10:00,4.21,4.22,4.21,4.22,206400.0,3.6838,3.6926,3.6838,3.6926,206400.0
2009-04-29 11:15:00,4.22,4.23,4.22,4.23,67200.0,3.6926,3.7013,3.6926,3.7013,67200.0
2009-04-29 11:20:00,4.23,4.24,4.23,4.24,121600.0,3.7013,3.7101,3.7013,3.7101,121600.0
2009-04-29 11:25:00,4.24,4.24,4.23,4.24,48800.0,3.7101,3.7101,3.7013,3.7101,48800.0
2009-04-29 11:30:00,4.24,4.24,4.24,4.24,68800.0,3.7101,3.7101,3.7101,3.7101,68800.0
2009-04-29 11:35:00,4.24,4.25,4.24,4.25,140000.0,3.7101,3.7188,3.7101,3.7188,140000.0
2009-04-29 11:40:00,4.25,4.26,4.24,4.24,217600.0,3.7188,3.7276,3.7101,3.7101,217600.0
2009-04-29 11:45:00,4.24,4.27,4.24,4.27,156800.0,3.7101,3.7363,3.7101,3.7363,156800.0
2009-04-29 11:50:00,4.26,4.27,4.26,4.27,61600.0,3.7276,3.7363,3.7276,3.7363,61600.0
2009-04-29 11:55:00,4.27,4.27,4.26,4.26,68800.0,3.7363,3.7363,3.7276,3.7276,68800.0
2009-04-29 12:00:00,4.26,4.27,4.26,4.27,47200.0,3.7276,3.7363,3.7276,3.7363,47200.0
2009-04-29 12:05:00,4.27,4.28,4.26,4.27,132000.0,3.7363,3.7451,3.7276,3.7363,132000.0
2009-04-29 12:10:00,4.27,4.28,4.27,4.27,111200.0,3.7363,3.7451,3.7363,3.7363,111200.0
2009-04-29 12:15:00,4.27,4.28,4.27,4.27,98400.0,3.7363,3.7451,3.7363,3.7363,98400.0
2009-04-29 12:20:00,4.28,4.28,4.27,4.27,200800.0,3.7451,3.7451,3.7363,3.7363,200800.0
2009-04-29 12:25:00,4.27,4.27,4.26,4.27,90400.0,3.7363,3.7363,3.7276,3.7363,90400.0
2009-04-29 12:30:00,4.27,4.27,4.26,4.27,137600.0,3.7363,3.7363,3.7276,3.7363,137600.0
2009-04-29 12:35:00,4.26,4.27,4.25,4.25,76800.0,3.7276,3.7363,3.7188,3.7188,76800.0
2009-04-29 12:40:00,4.26,4.27,4.25,4.26,184000.0,3.7276,3.7363,3.7188,3.7276,184000.0
2009-04-29 12:45:00,4.26,4.26,4.25,4.26,119200.0,3.7276,3.7276,3.7188,3.7276,119200.0
2009-04-29 12:50:00,4.26,4.26,4.25,4.25,156000.0,3.7276,3.7276,3.7188,3.7188,156000.0
2009-04-29 12:55:00,4.25,4.26,4.25,4.25,93600.0,3.7188,3.7276,3.7188,3.7188,93600.0
2009-04-29 13:00:00,4.25,4.26,4.25,4.25,104000.0,3.7188,3.7276,3.7188,3.7188,104000.0
2009-04-29 13:05:00,4.25,4.25,4.25,4.25,84000.0,3.7188,3.7188,3.7188,3.7188,84000.0
2009-04-29 13:10:00,4.25,4.25,4.25,4.25,140000.0,3.7188,3.7188,3.7188,3.7188,140000.0
2009-04-29 13:15:00,4.25,4.25,4.25,4.25,116000.0,3.7188,3.7188,3.7188,3.7188,116000.0
2009-04-29 13:20:00,4.25,4.26,4.25,4.25,208800.0,3.7188,3.7276,3.7188,3.7188,208800.0
2009-04-29 13:25:00,4.25,4.27,4.25,4.26,153600.0,3.7188,3.7363,3.7188,3.7276,153600.0
2009-04-29 13:30:00,4.26,4.27,4.26,4.27,52800.0,3.7276,3.7363,3.7276,3.7363,52800.0
2009-04-29 13:35:00,4.27,4.27,4.26,4.26,80800.0,3.7363,3.7363,3.7276,3.7276,80800.0
2009-04-29 13:40:00,4.26,4.27,4.26,4.27,62400.0,3.7276,3.7363,3.7276,3.7363,62400.0
2009-04-29 13:45:00,4.27,4.27,4.27,4.27,48800.0,3.7363,3.7363,3.7363,3.7363,48800.0
2009-04-29 13:50:00,4.27,4.27,4.27,4.27,56000.0,3.7363,3.7363,3.7363,3.7363,56000.0
2009-04-29 13:55:00,4.27,4.27,4.27,4.27,56000.0,3.7363,3.7363,3.7363,3.7363,56000.0
2009-04-29 14:00:00,4.27,4.28,4.27,4.27,89600.0,3.7363,3.7451,3.7363,3.7363,89600.0
2009-04-29 14:05:00,4.27,4.28,4.27,4.28,56800.0,3.7363,3.7451,3.7363,3.7451,56800.0
2009-04-29 14:10:00,4.28,4.28,4.27,4.28,44000.0,3.7451,3.7451,3.7363,3.7451,44000.0
2009-04-29 14:15:00,4.28,4.29,4.25,4.27,181600.0,3.7451,3.7538,3.7188,3.7363,181600.0
2009-04-29 14:20:00,4.26,4.28,4.25,4.26,103200.0,3.7276,3.7451,3.7188,3.7276,103200.0
2009-04-29 14:25:00,4.26,4.28,4.26,4.27,86400.0,3.7276,3.7451,3.7276,3.7363,86400.0
2009-04-29 14:30:00,4.28,4.31,4.27,4.31,239200.0,3.7451,3.7713,3.7363,3.7713,239200.0
2009-04-29 14:35:00,4.31,4.31,4.3,4.3,209600.0,3.7713,3.7713,3.7626,3.7626,209600.0
2009-04-29 14:40:00,4.3,4.3,4.28,4.29,120800.0,3.7626,3.7626,3.7451,3.7538,120800.0
2009-04-29 14:45:00,4.29,4.29,4.27,4.27,210400.0,3.7538,3.7538,3.7363,3.7363,210400.0
2009-04-29 14:50:00,4.27,4.28,4.26,4.26,157600.0,3.7363,3.7451,3.7276,3.7276,157600.0
2009-04-29 14:55:00,4.26,4.28,4.26,4.27,84800.0,3.7276,3.7451,3.7276,3.7363,84800.0
2009-04-29 15:00:00,4.27,4.28,4.26,4.27,188000.0,3.7363,3.7451,3.7276,3.7363,188000.0
2009-04-29 15:05:00,4.27,4.27,4.26,4.26,188000.0,3.7363,3.7363,3.7276,3.7276,188000.0
2009-04-29 15:10:00,4.26,4.28,4.26,4.27,141600.0,3.7276,3.7451,3.7276,3.7363,141600.0
2009-04-29 15:15:00,4.26,4.27,4.25,4.25,109600.0,3.7276,3.7363,3.7188,3.7188,109600.0
2009-04-29 15:20:00,4.25,4.26,4.24,4.24,137600.0,3.7188,3.7276,3.7101,3.7101,137600.0
2009-04-29 15:25:00,4.24,4.25,4.23,4.24,144000.0,3.7101,3.7188,3.7013,3.7101,144000.0
2009-04-29 15:30:00,4.24,4.24,4.23,4.24,217600.0,3.7101,3.7101,3.7013,3.7101,217600.0
2009-04-29 15:35:00,4.24,4.25,4.23,4.25,178400.0,3.7101,3.7188,3.7013,3.7188,178400.0
2009-04-29 15:40:00,4.25,4.26,4.24,4.24,158400.0,3.7188,3.7276,3.7101,3.7101,158400.0
2009-04-29 15:45:00,4.24,4.24,4.22,4.23,340800.0,3.7101,3.7101,3.6926,3.7013,340800.0
2009-04-29 15:50:00,4.23,4.24,4.22,4.23,243200.0,3.7013,3.7101,3.6926,3.7013,243200.0
2009-04-29 15:55:00,4.23,4.26,4.23,4.26,465600.0,3.7013,3.7276,3.7013,3.7276,465600.0
2009-04-30 09:30:00,4.37,4.37,4.25,4.25,160800.0,3.8238,3.8238,3.7188,3.7188,160800.0
2009-04-30 09:35:00,4.25,4.32,4.25,4.32,165600.0,3.7188,3.7801,3.7188,3.7801,165600.0
2009-04-30 09:40:00,4.33,4.36,4.33,4.34,257600.0,3.7888,3.8151,3.7888,3.7976,257600.0
2009-04-30 09:45:00,4.35,4.35,4.3,4.3,180000.0,3.8063,3.8063,3.7626,3.7626,180000.0
2009-04-30 09:50:00,4.3,4.33,4.29,4.33,97600.0,3.7626,3.7888,3.7538,3.7888,97600.0
2009-04-30 09:55:00,4.33,4.34,4.33,4.34,121600.0,3.7888,3.7976,3.7888,3.7976,121600.0
2009-04-30 10:00:00,4.33,4.36,4.33,4.36,104000.0,3.7888,3.8151,3.7888,3.8151,104000.0
2009-04-30 10:05:00,4.36,4.37,4.36,4.36,148000.0,3.8151,3.8238,3.8151,3.8151,148000.0
2009-04-30 10:10:00,4.37,4.37,4.35,4.35,143200.0,3.8238,3.8238,3.8063,3.8063,143200.0
2009-04-30 10:15:00,4.36,4.36,4.34,4.34,93600.0,3.8151,3.8151,3.7976,3.7976,93600.0
2009-04-30 10:20:00,4.34,4.35,4.33,4.34,86400.0,3.7976,3.8063,3.7888,3.7976,86400.0
2009-04-30 10:25:00,4.35,4.37,4.34,4.36,128800.0,3.8063,3.8238,3.7976,3.8151,128800.0
2009-04-30 10:30:00,4.36,4.37,4.36,4.36,112800.0,3.8151,3.8238,3.8151,3.8151,112800.0
2009-04-30 10:35:00,4.36,4.37,4.36,4.36,116000.0,3.8151,3.8238,3.8151,3.8151,116000.0
2009-04-30 10:40:00,4.36,4.36,4.35,4.35,140800.0,3.8151,3.8151,3.8063,3.8063,140800.0
2009-04-30 10:45:00,4.35,4.35,4.33,4.35,85600.0,3.8063,3.8063,3.7888,3.8063,85600.0
2009-04-30 10:50:00,4.35,4.37,4.34,4.37,104800.0,3.8063,3.8238,3.7976,3.8238,104800.0
2009-04-30 10:55:00,4.36,4.37,4.36,4.36,44000.0,3.8151,3.8238,3.8151,3.8151,44000.0
2009-04-30 11:00:00,4.36,4.37,4.36,4.37,47200.0,3.8151,3.8238,3.8151,3.8238,47200.0
2009-04-30 11:05:00,4.37,4.37,4.36,4.36,64800.0,3.8238,3.8238,3.8151,3.8151,64800.0
2009-04-30 11:10:00,4.36,4.37,4.36,4.37,33600.0,3.8151,3.8238,3.8151,3.8238,33600.0
2009-04-30 11:15:00,4.37,4.38,4.36,4.36,71200.0,3.8238,3.8326,3.8151,3.8151,71200.0
2009-04-30 11:20:00,4.36,4.36,4.36,4.36,56800.0,3.8151,3.8151,3.8151,3.8151,56800.0
2009-04-30 11:25:00,4.35,4.36,4.34,4.36,53600.0,3.8063,3.8151,3.7976,3.8151,53600.0
2009-04-30 11:30:00,4.35,4.36,4.35,4.35,48800.0,3.8063,3.8151,3.8063,3.8063,48800.0
2009-04-30 11:35:00,4.35,4.35,4.34,4.34,40800.0,3.8063,3.8063,3.7976,3.7976,40800.0
2009-04-30 11:40:00,4.34,4.35,4.34,4.35,40800.0,3.7976,3.8063,3.7976,3.8063,40800.0
2009-04-30 11:45:00,4.36,4.37,4.35,4.36,69600.0,3.8151,3.8238,3.8063,3.8151,69600.0
2009-04-30 11:50:00,4.36,4.37,4.35,4.35,166400.0,3.8151,3.8238,3.8063,3.8063,166400.0
2009-04-30 11:55:00,4.35,4.36,4.35,4.35,56000.0,3.8063,3.8151,3.8063,3.8063,56000.0
2009-04-30 12:00:00,4.35,4.36,4.34,4.34,117600.0,3.8063,3.8151,3.7976,3.7976,117600.0
2009-04-30 12:05:00,4.34,4.35,4.34,4.35,55200.0,3.7976,3.8063,3.7976,3.8063,55200.0
2009-04-30 12:10:00,4.35,4.35,4.34,4.35,45600.0,3.8063,3.8063,3.7976,3.8063,45600.0
2009-04-30 12:15:00,4.35,4.35,4.34,4.35,48800.0,3.8063,3.8063,3.7976,3.8063,48800.0
2009-04-30 12:20:00,4.35,4.35,4.34,4.34,47200.0,3.8063,3.8063,3.7976,3.7976,47200.0
2009-04-30 12:25:00,4.34,4.35,4.34,4.35,91200.0,3.7976,3.8063,3.7976,3.8063,91200.0
2009-04-30 12:30:00,4.35,4.35,4.3,4.31,132800.0,3.8063,3.8063,3.7626,3.7713,132800.0
2009-04-30 12:35:00,4.31,4.32,4.31,4.31,48800.0,3.7713,3.7801,3.7713,3.7713,48800.0
2009-04-30 12:40:00,4.31,4.31,4.3,4.3,104000.0,3.7713,3.7713,3.7626,3.7626,104000.0
2009-04-30 12:45:00,4.31,4.31,4.28,4.28,111200.0,3.7713,3.7713,3.7451,3.7451,111200.0
2009-04-30 12:50:00,4.28,4.29,4.28,4.29,99200.0,3.7451,3.7538,3.7451,3.7538,99200.0
2009-04-30 12:55:00,4.29,4.3,4.29,4.29,31200.0,3.7538,3.7626,3.7538,3.7538,31200.0
2009-04-30 13:00:00,4.29,4.32,4.29,4.32,72800.0,3.7538,3.7801,3.7538,3.7801,72800.0
2009-04-30 13:05:00,4.31,4.32,4.31,4.31,52000.0,3.7713,3.7801,3.7713,3.7713,52000.0
2009-04-30 13:10:00,4.31,4.31,4.31,4.31,32800.0,3.7713,3.7713,3.7713,3.7713,32800.0
2009-04-30 13:15:00,4.31,4.31,4.29,4.29,72000.0,3.7713,3.7713,3.7538,3.7538,72000.0
2009-04-30 13:20:00,4.29,4.29,4.28,4.28,73600.0,3.7538,3.7538,3.7451,3.7451,73600.0
2009-04-30 13:25:00,4.28,4.29,4.28,4.28,96800.0,3.7451,3.7538,3.7451,3.7451,96800.0
2009-04-30 13:30:00,4.28,4.29,4.28,4.29,150400.0,3.7451,3.7538,3.7451,3.7538,150400.0
2009-04-30 13:35:00,4.29,4.29,4.27,4.28,89600.0,3.7538,3.7538,3.7363,3.7451,89600.0
2009-04-30 13:40:00,4.28,4.28,4.27,4.28,85600.0,3.7451,3.7451,3.7363,3.7451,85600.0
2009-04-30 13:45:00,4.28,4.28,4.27,4.28,58400.0,3.7451,3.7451,3.7363,3.7451,58400.0
2009-04-30 13:50:00,4.28,4.28,4.27,4.28,35200.0,3.7451,3.7451,3.7363,3.7451,35200.0
2009-04-30 13:55:00,4.28,4.28,4.27,4.28,98400.0,3.7451,3.7451,3.7363,3.7451,98400.0
2009-04-30 14:00:00,4.28,4.28,4.27,4.27,77600.0,3.7451,3.7451,3.7363,3.7363,77600.0
2009-04-30 14:05:00,4.27,4.27,4.27,4.27,100000.0,3.7363,3.7363,3.7363,3.7363,100000.0
2009-04-30 14:10:00,4.27,4.27,4.26,4.27,84800.0,3.7363,3.7363,3.7276,3.7363,84800.0
2009-04-30 14:15:00,4.27,4.28,4.26,4.28,155200.0,3.7363,3.7451,3.7276,3.7451,155200.0
2009-04-30 14:20:00,4.28,4.28,4.28,4.28,83200.0,3.7451,3.7451,3.7451,3.7451,83200.0
2009-04-30 14:25:00,4.28,4.28,4.28,4.28,48000.0,3.7451,3.7451,3.7451,3.7451,48000.0
2009-04-30 14:30:00,4.28,4.28,4.27,4.27,84800.0,3.7451,3.7451,3.7363,3.7363,84800.0
2009-04-30 14:35:00,4.27,4.28,4.27,4.28,38400.0,3.7363,3.7451,3.7363,3.7451,38400.0
2009-04-30 14:40:00,4.28,4.28,4.26,4.26,63200.0,3.7451,3.7451,3.7276,3.7276,63200.0
2009-04-30 14:45:00,4.26,4.27,4.26,4.27,53600.0,3.7276,3.7363,3.7276,3.7363,53600.0
2009-04-30 14:50:00,4.27,4.27,4.26,4.27,182400.0,3.7363,3.7363,3.7276,3.7363,182400.0
2009-04-30 14:55:00,4.27,4.27,4.26,4.26,98400.0,3.7363,3.7363,3.7276,3.7276,98400.0
2009-04-30 15:00:00,4.26,4.26,4.24,4.25,149600.0,3.7276,3.7276,3.7101,3.7188,149600.0
2009-04-30 15:05:00,4.25,4.25,4.22,4.22,193600.0,3.7188,3.7188,3.6926,3.6926,193600.0
2009-04-30 15:10:00,4.22,4.25,4.22,4.23,162400.0,3.6926,3.7188,3.6926,3.7013,162400.0
2009-04-30 15:15:00,4.23,4.24,4.22,4.23,180800.0,3.7013,3.7101,3.6926,3.7013,180800.0
2009-04-30 15:20:00,4.23,4.23,4.23,4.23,168000.0,3.7013,3.7013,3.7013,3.7013,168000.0
2009-04-30 15:25:00,4.23,4.24,4.23,4.24,196000.0,3.7013,3.7101,3.7013,3.7101,196000.0
2009-04-30 15:30:00,4.24,4.25,4.23,4.24,344800.0,3.7101,3.7188,3.7013,3.7101,344800.0
2009-04-30 15:35:00,4.24,4.25,4.24,4.24,320800.0,3.7101,3.7188,3.7101,3.7101,320800.0
2009-04-30 15:40:00,4.24,4.25,4.24,4.24,379200.0,3.7101,3.7188,3.7101,3.7101,379200.0
2009-04-30 15:45:00,4.24,4.25,4.24,4.25,596800.0,3.7101,3.7188,3.7101,3.7188,596800.0
2009-04-30 15:50:00,4.24,4.25,4.23,4.24,873600.0,3.7101,3.7188,3.7013,3.7101,873600.0
2009-04-30 15:55:00,4.24,4.24,4.22,4.23,895200.0,3.7101,3.7101,3.6926,3.7013,895200.0
2009-05-01 09:30:00,4.22,4.23,4.19,4.22,200000.0,3.6926,3.7013,3.6663,3.6926,200000.0
2009-05-01 09:35:00,4.22,4.25,4.22,4.23,160800.0,3.6926,3.7188,3.6926,3.7013,160800.0
2009-05-01 09:40:00,4.22,4.23,4.22,4.22,92800.0,3.6926,3.7013,3.6926,3.6926,92800.0
2009-05-01 09:45:00,4.22,4.22,4.21,4.22,63200.0,3.6926,3.6926,3.6838,3.6926,63200.0
2009-05-01 09:50:00,4.22,4.22,4.21,4.21,88800.0,3.6926,3.6926,3.6838,3.6838,88800.0
2009-05-01 09:55:00,4.21,4.23,4.21,4.22,65600.0,3.6838,3.7013,3.6838,3.6926,65600.0
2009-05-01 10:00:00,4.23,4.23,4.22,4.23,128800.0,3.7013,3.7013,3.6926,3.7013,128800.0
2009-05-01 10:05:00,4.23,4.23,4.21,4.21,67200.0,3.7013,3.7013,3.6838,3.6838,67200.0
2009-05-01 10:10:00,4.21,4.22,4.19,4.22,57600.0,3.6838,3.6926,3.6663,3.6926,57600.0
2009-05-01 10:15:00,4.22,4.22,4.2,4.2,43200.0,3.6926,3.6926,3.6751,3.6751,43200.0
2009-05-01 10:20:00,4.2,4.2,4.19,4.2,49600.0,3.6751,3.6751,3.6663,3.6751,49600.0
2009-05-01 10:25:00,4.2,4.2,4.19,4.19,194400.0,3.6751,3.6751,3.6663,3.6663,194400.0
2009-05-01 10:30:00,4.19,4.2,4.19,4.2,51200.0,3.6663,3.6751,3.6663,3.6751,51200.0
2009-05-01 10:35:00,4.2,4.21,4.2,4.2,80000.0,3.6751,3.6838,3.6751,3.6751,80000.0
2009-05-01 10:40:00,4.2,4.21,4.2,4.21,304000.0,3.6751,3.6838,3.6751,3.6838,304000.0
2009-05-01 10:45:00,4.2,4.21,4.2,4.21,98400.0,3.6751,3.6838,3.6751,3.6838,98400.0
2009-05-01 10:50:00,4.21,4.22,4.21,4.21,60800.0,3.6838,3.6926,3.6838,3.6838,60800.0
2009-05-01 10:55:00,4.21,4.21,4.21,4.21,48000.0,3.6838,3.6838,3.6838,3.6838,48000.0
2009-05-01 11:00:00,4.21,4.21,4.21,4.21,42400.0,3.6838,3.6838,3.6838,3.6838,42400.0
2009-05-01 11:05:00,4.21,4.23,4.21,4.22,77600.0,3.6838,3.7013,3.6838,3.6926,77600.0
2009-05-01 11:10:00,4.22,4.24,4.22,4.24,92000.0,3.6926,3.7101,3.6926,3.7101,92000.0
2009-05-01 11:15:00,4.24,4.25,4.24,4.24,85600.0,3.7101,3.7188,3.7101,3.7101,85600.0
2009-05-01 11:20:00,4.24,4.25,4.24,4.24,71200.0,3.7101,3.7188,3.7101,3.7101,71200.0
2009-05-01 11:25:00,4.25,4.25,4.24,4.25,124000.0,3.7188,3.7188,3.7101,3.7188,124000.0
2009-05-01 11:30:00,4.25,4.25,4.24,4.24,32800.0,3.7188,3.7188,3.7101,3.7101,32800.0
2009-05-01 11:35:00,4.24,4.24,4.23,4.24,56000.0,3.7101,3.7101,3.7013,3.7101,56000.0
2009-05-01 11:40:00,4.24,4.25,4.24,4.25,57600.0,3.7101,3.7188,3.7101,3.7188,57600.0
2009-05-01 11:45:00,4.25,4.25,4.24,4.24,207200.0,3.7188,3.7188,3.7101,3.7101,207200.0
2009-05-01 11:50:00,4.24,4.24,4.23,4.23,124000.0,3.7101,3.7101,3.7013,3.7013,124000.0
2009-05-01 11:55:00,4.23,4.23,4.22,4.22,97600.0,3.7013,3.7013,3.6926,3.6926,97600.0
2009-05-01 12:00:00,4.22,4.22,4.21,4.21,100000.0,3.6926,3.6926,3.6838,3.6838,100000.0
2009-05-01 12:05:00,4.21,4.22,4.21,4.21,152000.0,3.6838,3.6926,3.6838,3.6838,152000.0
2009-05-01 12:10:00,4.21,4.22,4.21,4.22,173600.0,3.6838,3.6926,3.6838,3.6926,173600.0
2009-05-01 12:15:00,4.22,4.23,4.22,4.23,136800.0,3.6926,3.7013,3.6926,3.7013,136800.0
2009-05-01 12:20:00,4.23,4.24,4.22,4.24,87200.0,3.7013,3.7101,3.6926,3.7101,87200.0
2009-05-01 12:25:00,4.24,4.24,4.22,4.22,74400.0,3.7101,3.7101,3.6926,3.6926,74400.0
2009-05-01 12:30:00,4.22,4.23,4.22,4.22,62400.0,3.6926,3.7013,3.6926,3.6926,62400.0
2009-05-01 12:35:00,4.22,4.25,4.22,4.25,77600.0,3.6926,3.7188,3.6926,3.7188,77600.0
2009-05-01 12:40:00,4.25,4.25,4.25,4.25,20800.0,3.7188,3.7188,3.7188,3.7188,20800.0
2009-05-01 12:45:00,4.25,4.25,4.24,4.24,22400.0,3.7188,3.7188,3.7101,3.7101,22400.0
2009-05-01 12:50:00,4.24,4.25,4.24,4.24,59200.0,3.7101,3.7188,3.7101,3.7101,59200.0
2009-05-01 12:55:00,4.24,4.26,4.24,4.26,37600.0,3.7101,3.7276,3.7101,3.7276,37600.0
2009-05-01 13:00:00,4.26,4.26,4.25,4.25,78400.0,3.7276,3.7276,3.7188,3.7188,78400.0
2009-05-01 13:05:00,4.26,4.26,4.25,4.26,65600.0,3.7276,3.7276,3.7188,3.7276,65600.0
2009-05-01 13:10:00,4.26,4.27,4.26,4.27,32000.0,3.7276,3.7363,3.7276,3.7363,32000.0
2009-05-01 13:15:00,4.27,4.27,4.26,4.27,57600.0,3.7363,3.7363,3.7276,3.7363,57600.0
2009-05-01 13:20:00,4.27,4.27,4.27,4.27,19200.0,3.7363,3.7363,3.7363,3.7363,19200.0
2009-05-01 13:25:00,4.27,4.27,4.27,4.27,62400.0,3.7363,3.7363,3.7363,3.7363,62400.0
2009-05-01 13:30:00,4.27,4.28,4.27,4.28,80000.0,3.7363,3.7451,3.7363,3.7451,80000.0
2009-05-01 13:35:00,4.28,4.29,4.27,4.28,65600.0,3.7451,3.7538,3.7363,3.7451,65600.0
2009-05-01 13:40:00,4.28,4.3,4.28,4.29,74400.0,3.7451,3.7626,3.7451,3.7538,74400.0
2009-05-01 13:45:00,4.29,4.29,4.29,4.29,36000.0,3.7538,3.7538,3.7538,3.7538,36000.0
2009-05-01 13:50:00,4.29,4.29,4.28,4.28,55200.0,3.7538,3.7538,3.7451,3.7451,55200.0
2009-05-01 13:55:00,4.28,4.29,4.28,4.28,44800.0,3.7451,3.7538,3.7451,3.7451,44800.0
2009-05-01 14:00:00,4.28,4.29,4.28,4.28,65600.0,3.7451,3.7538,3.7451,3.7451,65600.0
2009-05-01 14:05:00,4.28,4.3,4.28,4.29,53600.0,3.7451,3.7626,3.7451,3.7538,53600.0
2009-05-01 14:10:00,4.29,4.29,4.28,4.28,42400.0,3.7538,3.7538,3.7451,3.7451,42400.0
2009-05-01 14:15:00,4.27,4.28,4.27,4.27,33600.0,3.7363,3.7451,3.7363,3.7363,33600.0
2009-05-01 14:20:00,4.27,4.28,4.27,4.28,20800.0,3.7363,3.7451,3.7363,3.7451,20800.0
2009-05-01 14:25:00,4.28,4.29,4.27,4.27,82400.0,3.7451,3.7538,3.7363,3.7363,82400.0
2009-05-01 14:30:00,4.27,4.28,4.26,4.26,144000.0,3.7363,3.7451,3.7276,3.7276,144000.0
2009-05-01 14:35:00,4.26,4.26,4.26,4.26,76000.0,3.7276,3.7276,3.7276,3.7276,76000.0
2009-05-01 14:40:00,4.26,4.26,4.25,4.25,108800.0,3.7276,3.7276,3.7188,3.7188,108800.0
2009-05-01 14:45:00,4.25,4.26,4.25,4.25,100000.0,3.7188,3.7276,3.7188,3.7188,100000.0
2009-05-01 14:50:00,4.25,4.25,4.24,4.25,87200.0,3.7188,3.7188,3.7101,3.7188,87200.0
2009-05-01 14:55:00,4.25,4.25,4.24,4.25,87200.0,3.7188,3.7188,3.7101,3.7188,87200.0
2009-05-01 15:00:00,4.25,4.26,4.25,4.26,185600.0,3.7188,3.7276,3.7188,3.7276,185600.0
2009-05-01 15:05:00,4.26,4.26,4.24,4.24,100800.0,3.7276,3.7276,3.7101,3.7101,100800.0
2009-05-01 15:10:00,4.24,4.24,4.23,4.23,102400.0,3.7101,3.7101,3.7013,3.7013,102400.0
2009-05-01 15:15:00,4.23,4.23,4.22,4.23,165600.0,3.7013,3.7013,3.6926,3.7013,165600.0
2009-05-01 15:20:00,4.23,4.24,4.23,4.23,64000.0,3.7013,3.7101,3.7013,3.7013,64000.0
2009-05-01 15:25:00,4.23,4.24,4.23,4.23,91200.0,3.7013,3.7101,3.7013,3.7013,91200.0
2009-05-01 15:30:00,4.23,4.24,4.23,4.23,135200.0,3.7013,3.7101,3.7013,3.7013,135200.0
2009-05-01 15:35:00,4.23,4.24,4.23,4.24,108000.0,3.7013,3.7101,3.7013,3.7101,108000.0
2009-05-01 15:40:00,4.24,4.26,4.24,4.25,164800.0,3.7101,3.7276,3.7101,3.7188,164800.0
2009-05-01 15:45:00,4.25,4.26,4.24,4.25,241600.0,3.7188,3.7276,3.7101,3.7188,241600.0
2009-05-01 15:50:00,4.25,4.26,4.25,4.25,312000.0,3.7188,3.7276,3.7188,3.7188,312000.0
2009-05-01 15:55:00,4.25,4.26,4.24,4.26,435200.0,3.7188,3.7276,3.7101,3.7276,435200.0
2009-05-04 09:30:00,4.28,4.28,4.21,4.24,157600.0,3.7451,3.7451,3.6838,3.7101,157600.0
2009-05-04 09:35:00,4.26,4.27,4.23,4.26,142400.0,3.7276,3.7363,3.7013,3.7276,142400.0
2009-05-04 09:40:00,4.27,4.28,4.26,4.28,108800.0,3.7363,3.7451,3.7276,3.7451,108800.0
2009-05-04 09:45:00,4.28,4.29,4.27,4.28,85600.0,3.7451,3.7538,3.7363,3.7451,85600.0
2009-05-04 09:50:00,4.27,4.28,4.26,4.27,56000.0,3.7363,3.7451,3.7276,3.7363,56000.0
2009-05-04 09:55:00,4.27,4.29,4.27,4.29,42400.0,3.7363,3.7538,3.7363,3.7538,42400.0
2009-05-04 10:00:00,4.29,4.32,4.29,4.32,145600.0,3.7538,3.7801,3.7538,3.7801,145600.0
2009-05-04 10:05:00,4.32,4.33,4.31,4.32,73600.0,3.7801,3.7888,3.7713,3.7801,73600.0
2009-05-04 10:10:00,4.32,4.35,4.32,4.34,219200.0,3.7801,3.8063,3.7801,3.7976,219200.0
2009-05-04 10:15:00,4.34,4.36,4.33,4.36,209600.0,3.7976,3.8151,3.7888,3.8151,209600.0
2009-05-04 10:20:00,4.36,4.37,4.35,4.35,86400.0,3.8151,3.8238,3.8063,3.8063,86400.0
2009-05-04 10:25:00,4.35,4.36,4.35,4.36,72800.0,3.8063,3.8151,3.8063,3.8151,72800.0
2009-05-04 10:30:00,4.37,4.37,4.35,4.36,34400.0,3.8238,3.8238,3.8063,3.8151,34400.0
2009-05-04 10:35:00,4.36,4.36,4.36,4.36,36800.0,3.8151,3.8151,3.8151,3.8151,36800.0
2009-05-04 10:40:00,4.36,4.36,4.34,4.34,52000.0,3.8151,3.8151,3.7976,3.7976,52000.0
2009-05-04 10:45:00,4.34,4.35,4.34,4.35,39200.0,3.7976,3.8063,3.7976,3.8063,39200.0
2009-05-04 10:50:00,4.35,4.37,4.35,4.36,91200.0,3.8063,3.8238,3.8063,3.8151,91200.0
2009-05-04 10:55:00,4.36,4.36,4.34,4.35,73600.0,3.8151,3.8151,3.7976,3.8063,73600.0
2009-05-04 11:00:00,4.35,4.37,4.35,4.37,119200.0,3.8063,3.8238,3.8063,3.8238,119200.0
2009-05-04 11:05:00,4.37,4.38,4.36,4.37,91200.0,3.8238,3.8326,3.8151,3.8238,91200.0
2009-05-04 11:10:00,4.37,4.39,4.37,4.37,154400.0,3.8238,3.8413,3.8238,3.8238,154400.0
2009-05-04 11:15:00,4.37,4.38,4.35,4.35,168000.0,3.8238,3.8326,3.8063,3.8063,168000.0
2009-05-04 11:20:00,4.35,4.36,4.34,4.34,87200.0,3.8063,3.8151,3.7976,3.7976,87200.0
2009-05-04 11:25:00,4.35,4.35,4.34,4.35,52800.0,3.8063,3.8063,3.7976,3.8063,52800.0
2009-05-04 11:30:00,4.35,4.35,4.34,4.35,70400.0,3.8063,3.8063,3.7976,3.8063,70400.0
2009-05-04 11:35:00,4.34,4.35,4.33,4.33,73600.0,3.7976,3.8063,3.7888,3.7888,73600.0
2009-05-04 11:40:00,4.33,4.33,4.31,4.32,118400.0,3.7888,3.7888,3.7713,3.7801,118400.0
2009-05-04 11:45:00,4.32,4.34,4.32,4.33,44000.0,3.7801,3.7976,3.7801,3.7888,44000.0
2009-05-04 11:50:00,4.33,4.34,4.33,4.33,66400.0,3.7888,3.7976,3.7888,3.7888,66400.0
2009-05-04 11:55:00,4.33,4.35,4.33,4.35,62400.0,3.7888,3.8063,3.7888,3.8063,62400.0
2009-05-04 12:00:00,4.35,4.36,4.34,4.36,79200.0,3.8063,3.8151,3.7976,3.8151,79200.0
2009-05-04 12:05:00,4.36,4.36,4.34,4.34,56000.0,3.8151,3.8151,3.7976,3.7976,56000.0
2009-05-04 12:10:00,4.34,4.35,4.33,4.34,36800.0,3.7976,3.8063,3.7888,3.7976,36800.0
2009-05-04 12:15:00,4.34,4.34,4.33,4.34,53600.0,3.7976,3.7976,3.7888,3.7976,53600.0
2009-05-04 12:20:00,4.34,4.35,4.33,4.34,124800.0,3.7976,3.8063,3.7888,3.7976,124800.0
2009-05-04 12:25:00,4.33,4.34,4.32,4.33,98400.0,3.7888,3.7976,3.7801,3.7888,98400.0
2009-05-04 12:30:00,4.33,4.33,4.32,4.33,99200.0,3.7888,3.7888,3.7801,3.7888,99200.0
2009-05-04 12:35:00,4.33,4.34,4.31,4.33,391200.0,3.7888,3.7976,3.7713,3.7888,391200.0
2009-05-04 12:40:00,4.33,4.34,4.33,4.34,159200.0,3.7888,3.7976,3.7888,3.7976,159200.0
2009-05-04 12:45:00,4.34,4.34,4.34,4.34,28000.0,3.7976,3.7976,3.7976,3.7976,28000.0
2009-05-04 12:50:00,4.34,4.34,4.33,4.34,116000.0,3.7976,3.7976,3.7888,3.7976,116000.0
2009-05-04 12:55:00,4.34,4.34,4.33,4.34,89600.0,3.7976,3.7976,3.7888,3.7976,89600.0
2009-05-04 13:00:00,4.34,4.34,4.34,4.34,147200.0,3.7976,3.7976,3.7976,3.7976,147200.0
2009-05-04 13:05:00,4.34,4.34,4.34,4.34,72000.0,3.7976,3.7976,3.7976,3.7976,72000.0
2009-05-04 13:10:00,4.34,4.34,4.34,4.34,125600.0,3.7976,3.7976,3.7976,3.7976,125600.0
2009-05-04 13:15:00,4.34,4.34,4.34,4.34,88800.0,3.7976,3.7976,3.7976,3.7976,88800.0
2009-05-04 13:20:00,4.34,4.36,4.34,4.35,60800.0,3.7976,3.8151,3.7976,3.8063,60800.0
2009-05-04 13:25:00,4.35,4.36,4.35,4.36,29600.0,3.8063,3.8151,3.8063,3.8151,29600.0
2009-05-04 13:30:00,4.35,4.36,4.35,4.36,52000.0,3.8063,3.8151,3.8063,3.8151,52000.0
2009-05-04 13:35:00,4.37,4.37,4.36,4.36,35200.0,3.8238,3.8238,3.8151,3.8151,35200.0
2009-05-04 13:40:00,4.36,4.37,4.36,4.37,69600.0,3.8151,3.8238,3.8151,3.8238,69600.0
2009-05-04 13:45:00,4.37,4.37,4.36,4.36,64000.0,3.8238,3.8238,3.8151,3.8151,64000.0
2009-05-04 13:50:00,4.36,4.36,4.35,4.35,84800.0,3.8151,3.8151,3.8063,3.8063,84800.0
2009-05-04 13:55:00,4.35,4.36,4.35,4.36,53600.0,3.8063,3.8151,3.8063,3.8151,53600.0
2009-05-04 14:00:00,4.36,4.36,4.35,4.36,116000.0,3.8151,3.8151,3.8063,3.8151,116000.0
2009-05-04 14:05:00,4.36,4.36,4.35,4.35,130400.0,3.8151,3.8151,3.8063,3.8063,130400.0
2009-05-04 14:10:00,4.35,4.36,4.35,4.36,144000.0,3.8063,3.8151,3.8063,3.8151,144000.0
2009-05-04 14:15:00,4.36,4.37,4.36,4.36,99200.0,3.8151,3.8238,3.8151,3.8151,99200.0
2009-05-04 14:20:00,4.36,4.37,4.36,4.36,51200.0,3.8151,3.8238,3.8151,3.8151,51200.0
2009-05-04 14:25:00,4.36,4.38,4.36,4.38,118400.0,3.8151,3.8326,3.8151,3.8326,118400.0
2009-05-04 14:30:00,4.38,4.38,4.37,4.38,138400.0,3.8326,3.8326,3.8238,3.8326,138400.0
2009-05-04 14:35:00,4.38,4.38,4.36,4.36,124000.0,3.8326,3.8326,3.8151,3.8151,124000.0
2009-05-04 14:40:00,4.36,4.37,4.36,4.37,85600.0,3.8151,3.8238,3.8151,3.8238,85600.0
2009-05-04 14:45:00,4.37,4.37,4.36,4.37,123200.0,3.8238,3.8238,3.8151,3.8238,123200.0
2009-05-04 14:50:00,4.37,4.37,4.36,4.36,120800.0,3.8238,3.8238,3.8151,3.8151,120800.0
2009-05-04 14:55:00,4.36,4.36,4.35,4.36,79200.0,3.8151,3.8151,3.8063,3.8151,79200.0
2009-05-04 15:00:00,4.36,4.36,4.35,4.36,167200.0,3.8151,3.8151,3.8063,3.8151,167200.0
2009-05-04 15:05:00,4.36,4.37,4.35,4.37,300000.0,3.8151,3.8238,3.8063,3.8238,300000.0
2009-05-04 15:10:00,4.37,4.37,4.36,4.37,196800.0,3.8238,3.8238,3.8151,3.8238,196800.0
2009-05-04 15:15:00,4.37,4.38,4.36,4.37,145600.0,3.8238,3.8326,3.8151,3.8238,145600.0
2009-05-04 15:20:00,4.37,4.37,4.35,4.35,172000.0,3.8238,3.8238,3.8063,3.8063,172000.0
2009-05-04 15:25:00,4.36,4.36,4.35,4.36,124800.0,3.8151,3.8151,3.8063,3.8151,124800.0
2009-05-04 15:30:00,4.36,4.37,4.35,4.36,163200.0,3.8151,3.8238,3.8063,3.8151,163200.0
2009-05-04 15:35:00,4.36,4.36,4.35,4.35,224800.0,3.8151,3.8151,3.8063,3.8063,224800.0
2009-05-04 15:40:00,4.36,4.37,4.35,4.37,208800.0,3.8151,3.8238,3.8063,3.8238,208800.0
2009-05-04 15:45:00,4.37,4.37,4.36,4.37,255200.0,3.8238,3.8238,3.8151,3.8238,255200.0
2009-05-04 15:50:00,4.37,4.38,4.37,4.38,288800.0,3.8238,3.8326,3.8238,3.8326,288800.0
2009-05-04 15:55:00,4.38,4.39,4.38,4.39,656000.0,3.8326,3.8413,3.8326,3.8413,656000.0
2009-05-05 09:30:00,4.38,4.39,4.31,4.31,188000.0,3.8326,3.8413,3.7713,3.7713,188000.0
2009-05-05 09:35:00,4.31,4.36,4.3,4.35,143200.0,3.7713,3.8151,3.7626,3.8063,143200.0
2009-05-05 09:40:00,4.35,4.36,4.3,4.32,206400.0,3.8063,3.8151,3.7626,3.7801,206400.0
2009-05-05 09:45:00,4.32,4.33,4.31,4.32,95200.0,3.7801,3.7888,3.7713,3.7801,95200.0
2009-05-05 09:50:00,4.32,4.32,4.3,4.32,80000.0,3.7801,3.7801,3.7626,3.7801,80000.0
2009-05-05 09:55:00,4.33,4.35,4.33,4.34,70400.0,3.7888,3.8063,3.7888,3.7976,70400.0
2009-05-05 10:00:00,4.34,4.35,4.31,4.34,103200.0,3.7976,3.8063,3.7713,3.7976,103200.0
2009-05-05 10:05:00,4.34,4.36,4.33,4.34,63200.0,3.7976,3.8151,3.7888,3.7976,63200.0
2009-05-05 10:10:00,4.34,4.35,4.34,4.35,62400.0,3.7976,3.8063,3.7976,3.8063,62400.0
2009-05-05 10:15:00,4.35,4.36,4.35,4.35,36000.0,3.8063,3.8151,3.8063,3.8063,36000.0
2009-05-05 10:20:00,4.36,4.36,4.34,4.34,60800.0,3.8151,3.8151,3.7976,3.7976,60800.0
2009-05-05 10:25:00,4.34,4.35,4.34,4.35,100000.0,3.7976,3.8063,3.7976,3.8063,100000.0
2009-05-05 10:30:00,4.35,4.35,4.34,4.34,85600.0,3.8063,3.8063,3.7976,3.7976,85600.0
2009-05-05 10:35:00,4.34,4.35,4.33,4.33,84800.0,3.7976,3.8063,3.7888,3.7888,84800.0
2009-05-05 10:40:00,4.33,4.33,4.32,4.33,33600.0,3.7888,3.7888,3.7801,3.7888,33600.0
2009-05-05 10:45:00,4.33,4.33,4.32,4.33,74400.0,3.7888,3.7888,3.7801,3.7888,74400.0
2009-05-05 10:50:00,4.32,4.33,4.32,4.32,64800.0,3.7801,3.7888,3.7801,3.7801,64800.0
2009-05-05 10:55:00,4.32,4.32,4.3,4.3,46400.0,3.7801,3.7801,3.7626,3.7626,46400.0
2009-05-05 11:00:00,4.3,4.31,4.3,4.31,49600.0,3.7626,3.7713,3.7626,3.7713,49600.0
2009-05-05 11:05:00,4.31,4.31,4.3,4.3,27200.0,3.7713,3.7713,3.7626,3.7626,27200.0
2009-05-05 11:10:00,4.3,4.31,4.3,4.3,76000.0,3.7626,3.7713,3.7626,3.7626,76000.0
2009-05-05 11:15:00,4.3,4.31,4.29,4.29,171200.0,3.7626,3.7713,3.7538,3.7538,171200.0
2009-05-05 11:20:00,4.3,4.3,4.28,4.28,145600.0,3.7626,3.7626,3.7451,3.7451,145600.0
2009-05-05 11:25:00,4.28,4.28,4.27,4.28,105600.0,3.7451,3.7451,3.7363,3.7451,105600.0
2009-05-05 11:30:00,4.28,4.3,4.28,4.3,110400.0,3.7451,3.7626,3.7451,3.7626,110400.0
2009-05-05 11:35:00,4.3,4.3,4.29,4.29,77600.0,3.7626,3.7626,3.7538,3.7538,77600.0
2009-05-05 11:40:00,4.29,4.31,4.29,4.3,72800.0,3.7538,3.7713,3.7538,3.7626,72800.0
2009-05-05 11:45:00,4.3,4.31,4.3,4.31,99200.0,3.7626,3.7713,3.7626,3.7713,99200.0
2009-05-05 11:50:00,4.3,4.3,4.29,4.29,122400.0,3.7626,3.7626,3.7538,3.7538,122400.0
2009-05-05 11:55:00,4.29,4.3,4.29,4.3,42400.0,3.7538,3.7626,3.7538,3.7626,42400.0
2009-05-05 12:00:00,4.3,4.31,4.3,4.31,108000.0,3.7626,3.7713,3.7626,3.7713,108000.0
2009-05-05 12:05:00,4.31,4.32,4.31,4.32,52000.0,3.7713,3.7801,3.7713,3.7801,52000.0
2009-05-05 12:10:00,4.32,4.32,4.31,4.31,55200.0,3.7801,3.7801,3.7713,3.7713,55200.0
2009-05-05 12:15:00,4.31,4.31,4.3,4.31,52800.0,3.7713,3.7713,3.7626,3.7713,52800.0
2009-05-05 12:20:00,4.31,4.31,4.31,4.31,44000.0,3.7713,3.7713,3.7713,3.7713,44000.0
2009-05-05 12:25:00,4.31,4.31,4.29,4.29,93600.0,3.7713,3.7713,3.7538,3.7538,93600.0
2009-05-05 12:30:00,4.29,4.3,4.29,4.29,50400.0,3.7538,3.7626,3.7538,3.7538,50400.0
2009-05-05 12:35:00,4.29,4.3,4.28,4.28,67200.0,3.7538,3.7626,3.7451,3.7451,67200.0
2009-05-05 12:40:00,4.28,4.28,4.28,4.28,80000.0,3.7451,3.7451,3.7451,3.7451,80000.0
2009-05-05 12:45:00,4.28,4.3,4.28,4.3,78400.0,3.7451,3.7626,3.7451,3.7626,78400.0
2009-05-05 12:50:00,4.3,4.3,4.28,4.29,56000.0,3.7626,3.7626,3.7451,3.7538,56000.0
2009-05-05 12:55:00,4.29,4.29,4.28,4.28,80800.0,3.7538,3.7538,3.7451,3.7451,80800.0
2009-05-05 13:00:00,4.28,4.28,4.27,4.28,67200.0,3.7451,3.7451,3.7363,3.7451,67200.0
2009-05-05 13:05:00,4.28,4.3,4.28,4.29,61600.0,3.7451,3.7626,3.7451,3.7538,61600.0
2009-05-05 13:10:00,4.29,4.29,4.28,4.29,56800.0,3.7538,3.7538,3.7451,3.7538,56800.0
2009-05-05 13:15:00,4.29,4.29,4.28,4.29,73600.0,3.7538,3.7538,3.7451,3.7538,73600.0
2009-05-05 13:20:00,4.29,4.29,4.27,4.28,152800.0,3.7538,3.7538,3.7363,3.7451,152800.0
2009-05-05 13:25:00,4.28,4.28,4.27,4.27,128800.0,3.7451,3.7451,3.7363,3.7363,128800.0
2009-05-05 13:30:00,4.27,4.28,4.27,4.28,76000.0,3.7363,3.7451,3.7363,3.7451,76000.0
2009-05-05 13:35:00,4.28,4.29,4.28,4.29,35200.0,3.7451,3.7538,3.7451,3.7538,35200.0
2009-05-05 13:40:00,4.29,4.29,4.28,4.29,57600.0,3.7538,3.7538,3.7451,3.7538,57600.0
2009-05-05 13:45:00,4.28,4.28,4.27,4.28,104800.0,3.7451,3.7451,3.7363,3.7451,104800.0
2009-05-05 13:50:00,4.28,4.29,4.28,4.28,88000.0,3.7451,3.7538,3.7451,3.7451,88000.0
2009-05-05 13:55:00,4.28,4.28,4.28,4.28,111200.0,3.7451,3.7451,3.7451,3.7451,111200.0
2009-05-05 14:00:00,4.28,4.28,4.27,4.28,90400.0,3.7451,3.7451,3.7363,3.7451,90400.0
2009-05-05 14:05:00,4.28,4.28,4.27,4.28,92000.0,3.7451,3.7451,3.7363,3.7451,92000.0
2009-05-05 14:10:00,4.27,4.28,4.27,4.27,161600.0,3.7363,3.7451,3.7363,3.7363,161600.0
2009-05-05 14:15:00,4.28,4.28,4.27,4.28,142400.0,3.7451,3.7451,3.7363,3.7451,142400.0
2009-05-05 14:20:00,4.28,4.28,4.27,4.27,128800.0,3.7451,3.7451,3.7363,3.7363,128800.0
2009-05-05 14:25:00,4.27,4.27,4.26,4.26,128800.0,3.7363,3.7363,3.7276,3.7276,128800.0
2009-05-05 14:30:00,4.26,4.27,4.26,4.26,128000.0,3.7276,3.7363,3.7276,3.7276,128000.0
2009-05-05 14:35:00,4.26,4.27,4.26,4.26,86400.0,3.7276,3.7363,3.7276,3.7276,86400.0
2009-05-05 14:40:00,4.26,4.26,4.25,4.26,137600.0,3.7276,3.7276,3.7188,3.7276,137600.0
2009-05-05 14:45:00,4.25,4.27,4.25,4.26,173600.0,3.7188,3.7363,3.7188,3.7276,173600.0
2009-05-05 14:50:00,4.27,4.27,4.26,4.26,110400.0,3.7363,3.7363,3.7276,3.7276,110400.0
2009-05-05 14:55:00,4.26,4.27,4.26,4.26,138400.0,3.7276,3.7363,3.7276,3.7276,138400.0
2009-05-05 15:00:00,4.26,4.28,4.26,4.28,163200.0,3.7276,3.7451,3.7276,3.7451,163200.0
2009-05-05 15:05:00,4.28,4.29,4.28,4.28,110400.0,3.7451,3.7538,3.7451,3.7451,110400.0
2009-05-05 15:10:00,4.28,4.29,4.27,4.28,124800.0,3.7451,3.7538,3.7363,3.7451,124800.0
2009-05-05 15:15:00,4.28,4.29,4.28,4.29,117600.0,3.7451,3.7538,3.7451,3.7538,117600.0
2009-05-05 15:20:00,4.29,4.29,4.28,4.29,115200.0,3.7538,3.7538,3.7451,3.7538,115200.0
2009-05-05 15:25:00,4.29,4.3,4.28,4.28,288000.0,3.7538,3.7626,3.7451,3.7451,288000.0
2009-05-05 15:30:00,4.28,4.29,4.28,4.29,236000.0,3.7451,3.7538,3.7451,3.7538,236000.0
2009-05-05 15:35:00,4.29,4.29,4.28,4.28,198400.0,3.7538,3.7538,3.7451,3.7451,198400.0
2009-05-05 15:40:00,4.28,4.29,4.28,4.28,293600.0,3.7451,3.7538,3.7451,3.7451,293600.0
2009-05-05 15:45:00,4.28,4.29,4.28,4.28,521600.0,3.7451,3.7538,3.7451,3.7451,521600.0
2009-05-05 15:50:00,4.28,4.29,4.27,4.28,392000.0,3.7451,3.7538,3.7363,3.7451,392000.0
2009-05-05 15:55:00,4.28,4.28,4.27,4.27,680000.0,3.7451,3.7451,3.7363,3.7363,680000.0
2009-05-06 09:30:00,4.3,4.31,4.26,4.31,296800.0,3.7626,3.7713,3.7276,3.7713,296800.0
2009-05-06 09:35:00,4.31,4.31,4.29,4.29,255200.0,3.7713,3.7713,3.7538,3.7538,255200.0
2009-05-06 09:40:00,4.29,4.29,4.26,4.28,185600.0,3.7538,3.7538,3.7276,3.7451,185600.0
2009-05-06 09:45:00,4.28,4.28,4.24,4.25,170400.0,3.7451,3.7451,3.7101,3.7188,170400.0
2009-05-06 09:50:00,4.25,4.27,4.24,4.27,124000.0,3.7188,3.7363,3.7101,3.7363,124000.0
2009-05-06 09:55:00,4.26,4.27,4.26,4.26,100000.0,3.7276,3.7363,3.7276,3.7276,100000.0
2009-05-06 10:00:00,4.26,4.26,4.23,4.23,97600.0,3.7276,3.7276,3.7013,3.7013,97600.0
2009-05-06 10:05:00,4.23,4.23,4.22,4.22,100800.0,3.7013,3.7013,3.6926,3.6926,100800.0
2009-05-06 10:10:00,4.23,4.24,4.22,4.23,53600.0,3.7013,3.7101,3.6926,3.7013,53600.0
2009-05-06 10:15:00,4.23,4.23,4.21,4.22,110400.0,3.7013,3.7013,3.6838,3.6926,110400.0
2009-05-06 10:20:00,4.21,4.22,4.19,4.2,63200.0,3.6838,3.6926,3.6663,3.6751,63200.0
2009-05-06 10:25:00,4.2,4.2,4.19,4.19,52000.0,3.6751,3.6751,3.6663,3.6663,52000.0
2009-05-06 10:30:00,4.19,4.21,4.19,4.2,134400.0,3.6663,3.6838,3.6663,3.6751,134400.0
2009-05-06 10:35:00,4.2,4.22,4.2,4.22,87200.0,3.6751,3.6926,3.6751,3.6926,87200.0
2009-05-06 10:40:00,4.22,4.22,4.2,4.2,56000.0,3.6926,3.6926,3.6751,3.6751,56000.0
2009-05-06 10:45:00,4.2,4.21,4.2,4.2,52800.0,3.6751,3.6838,3.6751,3.6751,52800.0
2009-05-06 10:50:00,4.2,4.21,4.2,4.2,56000.0,3.6751,3.6838,3.6751,3.6751,56000.0
2009-05-06 10:55:00,4.21,4.22,4.2,4.21,60000.0,3.6838,3.6926,3.6751,3.6838,60000.0
2009-05-06 11:00:00,4.21,4.23,4.21,4.23,106400.0,3.6838,3.7013,3.6838,3.7013,106400.0
2009-05-06 11:05:00,4.23,4.23,4.21,4.22,141600.0,3.7013,3.7013,3.6838,3.6926,141600.0
2009-05-06 11:10:00,4.22,4.24,4.22,4.22,78400.0,3.6926,3.7101,3.6926,3.6926,78400.0
2009-05-06 11:15:00,4.22,4.23,4.21,4.21,76800.0,3.6926,3.7013,3.6838,3.6838,76800.0
2009-05-06 11:20:00,4.21,4.22,4.21,4.22,54400.0,3.6838,3.6926,3.6838,3.6926,54400.0
2009-05-06 11:25:00,4.22,4.23,4.21,4.22,66400.0,3.6926,3.7013,3.6838,3.6926,66400.0
2009-05-06 11:30:00,4.22,4.22,4.21,4.22,105600.0,3.6926,3.6926,3.6838,3.6926,105600.0
2009-05-06 11:35:00,4.22,4.23,4.22,4.22,51200.0,3.6926,3.7013,3.6926,3.6926,51200.0
2009-05-06 11:40:00,4.22,4.22,4.21,4.22,56800.0,3.6926,3.6926,3.6838,3.6926,56800.0
2009-05-06 11:45:00,4.22,4.22,4.21,4.22,57600.0,3.6926,3.6926,3.6838,3.6926,57600.0
2009-05-06 11:50:00,4.22,4.23,4.21,4.21,112000.0,3.6926,3.7013,3.6838,3.6838,112000.0
2009-05-06 11:55:00,4.22,4.23,4.21,4.22,138400.0,3.6926,3.7013,3.6838,3.6926,138400.0
2009-05-06 12:00:00,4.22,4.22,4.22,4.22,122400.0,3.6926,3.6926,3.6926,3.6926,122400.0
2009-05-06 12:05:00,4.22,4.22,4.21,4.22,79200.0,3.6926,3.6926,3.6838,3.6926,79200.0
2009-05-06 12:10:00,4.22,4.22,4.22,4.22,117600.0,3.6926,3.6926,3.6926,3.6926,117600.0
2009-05-06 12:15:00,4.22,4.22,4.21,4.22,98400.0,3.6926,3.6926,3.6838,3.6926,98400.0
2009-05-06 12:20:00,4.22,4.22,4.2,4.2,181600.0,3.6926,3.6926,3.6751,3.6751,181600.0
2009-05-06 12:25:00,4.21,4.22,4.2,4.21,112000.0,3.6838,3.6926,3.6751,3.6838,112000.0
2009-05-06 12:30:00,4.22,4.22,4.2,4.2,171200.0,3.6926,3.6926,3.6751,3.6751,171200.0
2009-05-06 12:35:00,4.2,4.2,4.18,4.18,149600.0,3.6751,3.6751,3.6576,3.6576,149600.0
2009-05-06 12:40:00,4.18,4.19,4.18,4.19,52000.0,3.6576,3.6663,3.6576,3.6663,52000.0
2009-05-06 12:45:00,4.19,4.2,4.19,4.2,75200.0,3.6663,3.6751,3.6663,3.6751,75200.0
2009-05-06 12:50:00,4.2,4.21,4.2,4.2,26400.0,3.6751,3.6838,3.6751,3.6751,26400.0
2009-05-06 12:55:00,4.21,4.21,4.18,4.18,142400.0,3.6838,3.6838,3.6576,3.6576,142400.0
2009-05-06 13:00:00,4.18,4.18,4.17,4.18,99200.0,3.6576,3.6576,3.6488,3.6576,99200.0
2009-05-06 13:05:00,4.18,4.18,4.17,4.17,81600.0,3.6576,3.6576,3.6488,3.6488,81600.0
2009-05-06 13:10:00,4.17,4.18,4.17,4.18,70400.0,3.6488,3.6576,3.6488,3.6576,70400.0
2009-05-06 13:15:00,4.18,4.19,4.18,4.19,120000.0,3.6576,3.6663,3.6576,3.6663,120000.0
2009-05-06 13:20:00,4.19,4.19,4.18,4.18,159200.0,3.6663,3.6663,3.6576,3.6576,159200.0
2009-05-06 13:25:00,4.18,4.18,4.17,4.17,48800.0,3.6576,3.6576,3.6488,3.6488,48800.0
2009-05-06 13:30:00,4.17,4.2,4.17,4.19,69600.0,3.6488,3.6751,3.6488,3.6663,69600.0
2009-05-06 13:35:00,4.2,4.2,4.19,4.19,64000.0,3.6751,3.6751,3.6663,3.6663,64000.0
2009-05-06 13:40:00,4.19,4.2,4.18,4.19,51200.0,3.6663,3.6751,3.6576,3.6663,51200.0
2009-05-06 13:45:00,4.19,4.19,4.18,4.19,47200.0,3.6663,3.6663,3.6576,3.6663,47200.0
2009-05-06 13:50:00,4.19,4.21,4.19,4.2,62400.0,3.6663,3.6838,3.6663,3.6751,62400.0
2009-05-06 13:55:00,4.2,4.21,4.2,4.21,85600.0,3.6751,3.6838,3.6751,3.6838,85600.0
2009-05-06 14:00:00,4.21,4.21,4.2,4.2,120800.0,3.6838,3.6838,3.6751,3.6751,120800.0
2009-05-06 14:05:00,4.2,4.21,4.2,4.21,94400.0,3.6751,3.6838,3.6751,3.6838,94400.0
2009-05-06 14:10:00,4.21,4.21,4.2,4.21,56800.0,3.6838,3.6838,3.6751,3.6838,56800.0
2009-05-06 14:15:00,4.21,4.21,4.21,4.21,56000.0,3.6838,3.6838,3.6838,3.6838,56000.0
2009-05-06 14:20:00,4.21,4.22,4.21,4.22,85600.0,3.6838,3.6926,3.6838,3.6926,85600.0
2009-05-06 14:25:00,4.22,4.23,4.22,4.22,77600.0,3.6926,3.7013,3.6926,3.6926,77600.0
2009-05-06 14:30:00,4.23,4.23,4.22,4.23,103200.0,3.7013,3.7013,3.6926,3.7013,103200.0
2009-05-06 14:35:00,4.23,4.23,4.23,4.23,70400.0,3.7013,3.7013,3.7013,3.7013,70400.0
2009-05-06 14:40:00,4.23,4.23,4.21,4.22,93600.0,3.7013,3.7013,3.6838,3.6926,93600.0
2009-05-06 14:45:00,4.22,4.23,4.22,4.23,81600.0,3.6926,3.7013,3.6926,3.7013,81600.0
2009-05-06 14:50:00,4.23,4.23,4.22,4.23,80000.0,3.7013,3.7013,3.6926,3.7013,80000.0
2009-05-06 14:55:00,4.23,4.23,4.21,4.22,96800.0,3.7013,3.7013,3.6838,3.6926,96800.0
2009-05-06 15:00:00,4.22,4.23,4.22,4.22,132000.0,3.6926,3.7013,3.6926,3.6926,132000.0
2009-05-06 15:05:00,4.22,4.23,4.22,4.23,87200.0,3.6926,3.7013,3.6926,3.7013,87200.0
2009-05-06 15:10:00,4.23,4.23,4.21,4.22,137600.0,3.7013,3.7013,3.6838,3.6926,137600.0
2009-05-06 15:15:00,4.22,4.23,4.22,4.22,157600.0,3.6926,3.7013,3.6926,3.6926,157600.0
2009-05-06 15:20:00,4.22,4.23,4.21,4.22,120800.0,3.6926,3.7013,3.6838,3.6926,120800.0
2009-05-06 15:25:00,4.21,4.22,4.21,4.22,179200.0,3.6838,3.6926,3.6838,3.6926,179200.0
2009-05-06 15:30:00,4.22,4.23,4.22,4.22,257600.0,3.6926,3.7013,3.6926,3.6926,257600.0
2009-05-06 15:35:00,4.22,4.23,4.2,4.22,200800.0,3.6926,3.7013,3.6751,3.6926,200800.0
2009-05-06 15:40:00,4.22,4.23,4.22,4.23,224000.0,3.6926,3.7013,3.6926,3.7013,224000.0
2009-05-06 15:45:00,4.23,4.23,4.22,4.23,484000.0,3.7013,3.7013,3.6926,3.7013,484000.0
2009-05-06 15:50:00,4.23,4.24,4.22,4.22,288000.0,3.7013,3.7101,3.6926,3.6926,288000.0
2009-05-06 15:55:00,4.22,4.24,4.22,4.24,562400.0,3.6926,3.7101,3.6926,3.7101,562400.0
2009-05-07 09:30:00,4.29,4.29,4.22,4.23,137600.0,3.7538,3.7538,3.6926,3.7013,137600.0
2009-05-07 09:35:00,4.22,4.25,4.2,4.24,160000.0,3.6926,3.7188,3.6751,3.7101,160000.0
2009-05-07 09:40:00,4.24,4.25,4.22,4.22,128000.0,3.7101,3.7188,3.6926,3.6926,128000.0
2009-05-07 09:45:00,4.22,4.23,4.19,4.19,75200.0,3.6926,3.7013,3.6663,3.6663,75200.0
2009-05-07 09:50:00,4.18,4.18,4.17,4.17,120000.0,3.6576,3.6576,3.6488,3.6488,120000.0
2009-05-07 09:55:00,4.17,4.19,4.16,4.18,100000.0,3.6488,3.6663,3.6401,3.6576,100000.0
2009-05-07 10:00:00,4.18,4.18,4.16,4.17,119200.0,3.6576,3.6576,3.6401,3.6488,119200.0
2009-05-07 10:05:00,4.16,4.16,4.13,4.15,92000.0,3.6401,3.6401,3.6138,3.6313,92000.0
2009-05-07 10:10:00,4.15,4.16,4.14,4.15,46400.0,3.6313,3.6401,3.6226,3.6313,46400.0
2009-05-07 10:15:00,4.14,4.16,4.14,4.16,41600.0,3.6226,3.6401,3.6226,3.6401,41600.0
2009-05-07 10:20:00,4.16,4.17,4.14,4.14,123200.0,3.6401,3.6488,3.6226,3.6226,123200.0
2009-05-07 10:25:00,4.14,4.15,4.1,4.1,188000.0,3.6226,3.6313,3.5876,3.5876,188000.0
2009-05-07 10:30:00,4.1,4.11,4.09,4.1,94400.0,3.5876,3.5963,3.5788,3.5876,94400.0
2009-05-07 10:35:00,4.1,4.11,4.09,4.11,104800.0,3.5876,3.5963,3.5788,3.5963,104800.0
2009-05-07 10:40:00,4.11,4.11,4.1,4.1,60800.0,3.5963,3.5963,3.5876,3.5876,60800.0
2009-05-07 10:45:00,4.1,4.11,4.09,4.11,332800.0,3.5876,3.5963,3.5788,3.5963,332800.0
2009-05-07 10:50:00,4.11,4.14,4.11,4.14,86400.0,3.5963,3.6226,3.5963,3.6226,86400.0
2009-05-07 10:55:00,4.13,4.14,4.12,4.12,71200.0,3.6138,3.6226,3.6051,3.6051,71200.0
2009-05-07 11:00:00,4.12,4.14,4.12,4.12,120800.0,3.6051,3.6226,3.6051,3.6051,120800.0
2009-05-07 11:05:00,4.12,4.12,4.1,4.1,64800.0,3.6051,3.6051,3.5876,3.5876,64800.0
2009-05-07 11:10:00,4.1,4.1,4.1,4.1,28800.0,3.5876,3.5876,3.5876,3.5876,28800.0
2009-05-07 11:15:00,4.1,4.1,4.1,4.1,34400.0,3.5876,3.5876,3.5876,3.5876,34400.0
2009-05-07 11:20:00,4.1,4.1,4.1,4.1,29600.0,3.5876,3.5876,3.5876,3.5876,29600.0
2009-05-07 11:25:00,4.1,4.11,4.1,4.11,44000.0,3.5876,3.5963,3.5876,3.5963,44000.0
2009-05-07 11:30:00,4.11,4.11,4.09,4.1,136800.0,3.5963,3.5963,3.5788,3.5876,136800.0
2009-05-07 11:35:00,4.09,4.11,4.09,4.1,64000.0,3.5788,3.5963,3.5788,3.5876,64000.0
2009-05-07 11:40:00,4.1,4.11,4.1,4.1,85600.0,3.5876,3.5963,3.5876,3.5876,85600.0
2009-05-07 11:45:00,4.1,4.1,4.1,4.1,60800.0,3.5876,3.5876,3.5876,3.5876,60800.0
2009-05-07 11:50:00,4.1,4.1,4.09,4.1,154400.0,3.5876,3.5876,3.5788,3.5876,154400.0
2009-05-07 11:55:00,4.1,4.11,4.1,4.1,95200.0,3.5876,3.5963,3.5876,3.5876,95200.0
2009-05-07 12:00:00,4.1,4.11,4.09,4.1,89600.0,3.5876,3.5963,3.5788,3.5876,89600.0
2009-05-07 12:05:00,4.1,4.1,4.09,4.1,36000.0,3.5876,3.5876,3.5788,3.5876,36000.0
2009-05-07 12:10:00,4.1,4.1,4.09,4.1,70400.0,3.5876,3.5876,3.5788,3.5876,70400.0
2009-05-07 12:15:00,4.1,4.1,4.1,4.1,23200.0,3.5876,3.5876,3.5876,3.5876,23200.0
2009-05-07 12:20:00,4.1,4.11,4.1,4.11,48800.0,3.5876,3.5963,3.5876,3.5963,48800.0
2009-05-07 12:25:00,4.11,4.11,4.1,4.1,64000.0,3.5963,3.5963,3.5876,3.5876,64000.0
2009-05-07 12:30:00,4.1,4.11,4.1,4.11,36000.0,3.5876,3.5963,3.5876,3.5963,36000.0
2009-05-07 12:35:00,4.11,4.12,4.11,4.12,40000.0,3.5963,3.6051,3.5963,3.6051,40000.0
2009-05-07 12:40:00,4.12,4.14,4.12,4.14,130400.0,3.6051,3.6226,3.6051,3.6226,130400.0
2009-05-07 12:45:00,4.14,4.15,4.14,4.15,200000.0,3.6226,3.6313,3.6226,3.6313,200000.0
2009-05-07 12:50:00,4.15,4.15,4.14,4.14,24800.0,3.6313,3.6313,3.6226,3.6226,24800.0
2009-05-07 12:55:00,4.14,4.14,4.14,4.14,26400.0,3.6226,3.6226,3.6226,3.6226,26400.0
2009-05-07 13:00:00,4.14,4.15,4.12,4.13,93600.0,3.6226,3.6313,3.6051,3.6138,93600.0
2009-05-07 13:05:00,4.13,4.13,4.12,4.13,43200.0,3.6138,3.6138,3.6051,3.6138,43200.0
2009-05-07 13:10:00,4.13,4.14,4.12,4.13,146400.0,3.6138,3.6226,3.6051,3.6138,146400.0
2009-05-07 13:15:00,4.13,4.14,4.13,4.13,143200.0,3.6138,3.6226,3.6138,3.6138,143200.0
2009-05-07 13:20:00,4.13,4.15,4.13,4.14,206400.0,3.6138,3.6313,3.6138,3.6226,206400.0
2009-05-07 13:25:00,4.14,4.15,4.14,4.14,96800.0,3.6226,3.6313,3.6226,3.6226,96800.0
2009-05-07 13:30:00,4.14,4.14,4.12,4.13,58400.0,3.6226,3.6226,3.6051,3.6138,58400.0
2009-05-07 13:35:00,4.13,4.13,4.11,4.11,135200.0,3.6138,3.6138,3.5963,3.5963,135200.0
2009-05-07 13:40:00,4.11,4.11,4.1,4.1,45600.0,3.5963,3.5963,3.5876,3.5876,45600.0
2009-05-07 13:45:00,4.1,4.11,4.1,4.11,45600.0,3.5876,3.5963,3.5876,3.5963,45600.0
2009-05-07 13:50:00,4.11,4.12,4.11,4.12,94400.0,3.5963,3.6051,3.5963,3.6051,94400.0
2009-05-07 13:55:00,4.12,4.12,4.1,4.11,160000.0,3.6051,3.6051,3.5876,3.5963,160000.0
2009-05-07 14:00:00,4.11,4.11,4.1,4.1,59200.0,3.5963,3.5963,3.5876,3.5876,59200.0
2009-05-07 14:05:00,4.11,4.11,4.1,4.1,51200.0,3.5963,3.5963,3.5876,3.5876,51200.0
2009-05-07 14:10:00,4.1,4.1,4.08,4.09,164000.0,3.5876,3.5876,3.5701,3.5788,164000.0
2009-05-07 14:15:00,4.09,4.1,4.09,4.09,84000.0,3.5788,3.5876,3.5788,3.5788,84000.0
2009-05-07 14:20:00,4.09,4.1,4.09,4.1,109600.0,3.5788,3.5876,3.5788,3.5876,109600.0
2009-05-07 14:25:00,4.1,4.1,4.09,4.09,74400.0,3.5876,3.5876,3.5788,3.5788,74400.0
2009-05-07 14:30:00,4.09,4.09,4.08,4.08,86400.0,3.5788,3.5788,3.5701,3.5701,86400.0
2009-05-07 14:35:00,4.08,4.09,4.07,4.07,101600.0,3.5701,3.5788,3.5613,3.5613,101600.0
2009-05-07 14:40:00,4.07,4.07,4.06,4.06,117600.0,3.5613,3.5613,3.5526,3.5526,117600.0
2009-05-07 14:45:00,4.06,4.07,4.06,4.07,129600.0,3.5526,3.5613,3.5526,3.5613,129600.0
2009-05-07 14:50:00,4.07,4.09,4.07,4.07,168800.0,3.5613,3.5788,3.5613,3.5613,168800.0
2009-05-07 14:55:00,4.07,4.09,4.06,4.08,235200.0,3.5613,3.5788,3.5526,3.5701,235200.0
2009-05-07 15:00:00,4.08,4.09,4.07,4.08,184800.0,3.5701,3.5788,3.5613,3.5701,184800.0
2009-05-07 15:05:00,4.08,4.08,4.06,4.06,305600.0,3.5701,3.5701,3.5526,3.5526,305600.0
2009-05-07 15:10:00,4.06,4.06,4.04,4.04,576000.0,3.5526,3.5526,3.5351,3.5351,576000.0
2009-05-07 15:15:00,4.04,4.05,4.02,4.04,717600.0,3.5351,3.5438,3.5176,3.5351,717600.0
2009-05-07 15:20:00,4.04,4.05,4.03,4.04,388000.0,3.5351,3.5438,3.5263,3.5351,388000.0
2009-05-07 15:25:00,4.04,4.04,4.03,4.03,485600.0,3.5351,3.5351,3.5263,3.5263,485600.0
2009-05-07 15:30:00,4.03,4.03,3.98,4.0,772800.0,3.5263,3.5263,3.4826,3.5001,772800.0
2009-05-07 15:35:00,4.0,4.02,4.0,4.02,525600.0,3.5001,3.5176,3.5001,3.5176,525600.0
2009-05-07 15:40:00,4.02,4.02,4.01,4.02,514400.0,3.5176,3.5176,3.5088,3.5176,514400.0
2009-05-07 15:45:00,4.02,4.03,4.02,4.03,384800.0,3.5176,3.5263,3.5176,3.5263,384800.0
2009-05-07 15:50:00,4.03,4.04,4.02,4.04,427200.0,3.5263,3.5351,3.5176,3.5351,427200.0
2009-05-07 15:55:00,4.04,4.05,4.03,4.03,683200.0,3.5351,3.5438,3.5263,3.5263,683200.0
2009-05-08 09:30:00,4.06,4.13,4.04,4.09,270400.0,3.5526,3.6138,3.5351,3.5788,270400.0
2009-05-08 09:35:00,4.09,4.11,4.08,4.1,185600.0,3.5788,3.5963,3.5701,3.5876,185600.0
2009-05-08 09:40:00,4.1,4.11,4.08,4.1,244800.0,3.5876,3.5963,3.5701,3.5876,244800.0
2009-05-08 09:45:00,4.1,4.11,4.09,4.09,231200.0,3.5876,3.5963,3.5788,3.5788,231200.0
2009-05-08 09:50:00,4.09,4.1,4.09,4.1,181600.0,3.5788,3.5876,3.5788,3.5876,181600.0
2009-05-08 09:55:00,4.1,4.1,4.05,4.05,384800.0,3.5876,3.5876,3.5438,3.5438,384800.0
2009-05-08 10:00:00,4.06,4.06,4.03,4.03,423200.0,3.5526,3.5526,3.5263,3.5263,423200.0
2009-05-08 10:05:00,4.03,4.04,4.0,4.01,355200.0,3.5263,3.5351,3.5001,3.5088,355200.0
2009-05-08 10:10:00,4.01,4.01,4.0,4.0,193600.0,3.5088,3.5088,3.5001,3.5001,193600.0
2009-05-08 10:15:00,4.0,4.0,3.98,3.99,140000.0,3.5001,3.5001,3.4826,3.4913,140000.0
2009-05-08 10:20:00,3.98,3.99,3.98,3.98,144800.0,3.4826,3.4913,3.4826,3.4826,144800.0
2009-05-08 10:25:00,3.98,3.98,3.97,3.98,137600.0,3.4826,3.4826,3.4738,3.4826,137600.0
2009-05-08 10:30:00,3.98,3.98,3.96,3.97,160800.0,3.4826,3.4826,3.4651,3.4738,160800.0
2009-05-08 10:35:00,3.97,3.98,3.96,3.98,92800.0,3.4738,3.4826,3.4651,3.4826,92800.0
2009-05-08 10:40:00,3.98,3.98,3.97,3.97,84800.0,3.4826,3.4826,3.4738,3.4738,84800.0
2009-05-08 10:45:00,3.97,3.98,3.97,3.97,115200.0,3.4738,3.4826,3.4738,3.4738,115200.0
2009-05-08 10:50:00,3.97,3.97,3.95,3.97,107200.0,3.4738,3.4738,3.4563,3.4738,107200.0
2009-05-08 10:55:00,3.97,3.98,3.97,3.98,135200.0,3.4738,3.4826,3.4738,3.4826,135200.0
2009-05-08 11:00:00,3.98,4.0,3.98,4.0,177600.0,3.4826,3.5001,3.4826,3.5001,177600.0
2009-05-08 11:05:00,4.0,4.0,3.99,3.99,134400.0,3.5001,3.5001,3.4913,3.4913,134400.0
2009-05-08 11:10:00,3.99,4.0,3.98,4.0,78400.0,3.4913,3.5001,3.4826,3.5001,78400.0
2009-05-08 11:15:00,4.0,4.02,4.0,4.02,95200.0,3.5001,3.5176,3.5001,3.5176,95200.0
2009-05-08 11:20:00,4.02,4.04,4.02,4.03,258400.0,3.5176,3.5351,3.5176,3.5263,258400.0
2009-05-08 11:25:00,4.03,4.04,4.03,4.03,94400.0,3.5263,3.5351,3.5263,3.5263,94400.0
2009-05-08 11:30:00,4.03,4.04,4.03,4.04,119200.0,3.5263,3.5351,3.5263,3.5351,119200.0
2009-05-08 11:35:00,4.04,4.04,4.03,4.03,72000.0,3.5351,3.5351,3.5263,3.5263,72000.0
2009-05-08 11:40:00,4.03,4.04,4.02,4.04,55200.0,3.5263,3.5351,3.5176,3.5351,55200.0
2009-05-08 11:45:00,4.04,4.04,4.03,4.04,72800.0,3.5351,3.5351,3.5263,3.5351,72800.0
2009-05-08 11:50:00,4.05,4.05,4.04,4.05,439200.0,3.5438,3.5438,3.5351,3.5438,439200.0
2009-05-08 11:55:00,4.05,4.06,4.05,4.05,75200.0,3.5438,3.5526,3.5438,3.5438,75200.0
2009-05-08 12:00:00,4.05,4.05,4.04,4.04,83200.0,3.5438,3.5438,3.5351,3.5351,83200.0
2009-05-08 12:05:00,4.04,4.05,4.04,4.05,84000.0,3.5351,3.5438,3.5351,3.5438,84000.0
2009-05-08 12:10:00,4.05,4.05,4.04,4.05,37600.0,3.5438,3.5438,3.5351,3.5438,37600.0
2009-05-08 12:15:00,4.05,4.05,4.05,4.05,143200.0,3.5438,3.5438,3.5438,3.5438,143200.0
2009-05-08 12:20:00,4.05,4.05,4.05,4.05,36800.0,3.5438,3.5438,3.5438,3.5438,36800.0
2009-05-08 12:25:00,4.05,4.05,4.05,4.05,24800.0,3.5438,3.5438,3.5438,3.5438,24800.0
2009-05-08 12:30:00,4.05,4.05,4.05,4.05,56800.0,3.5438,3.5438,3.5438,3.5438,56800.0
2009-05-08 12:35:00,4.05,4.05,4.05,4.05,42400.0,3.5438,3.5438,3.5438,3.5438,42400.0
2009-05-08 12:40:00,4.05,4.05,4.05,4.05,133600.0,3.5438,3.5438,3.5438,3.5438,133600.0
2009-05-08 12:45:00,4.05,4.05,4.04,4.04,56800.0,3.5438,3.5438,3.5351,3.5351,56800.0
2009-05-08 12:50:00,4.04,4.04,4.03,4.03,146400.0,3.5351,3.5351,3.5263,3.5263,146400.0
2009-05-08 12:55:00,4.03,4.05,4.03,4.05,73600.0,3.5263,3.5438,3.5263,3.5438,73600.0
2009-05-08 13:00:00,4.05,4.06,4.05,4.06,188800.0,3.5438,3.5526,3.5438,3.5526,188800.0
2009-05-08 13:05:00,4.06,4.06,4.05,4.05,103200.0,3.5526,3.5526,3.5438,3.5438,103200.0
2009-05-08 13:10:00,4.05,4.05,4.04,4.05,80800.0,3.5438,3.5438,3.5351,3.5438,80800.0
2009-05-08 13:15:00,4.05,4.05,4.04,4.05,53600.0,3.5438,3.5438,3.5351,3.5438,53600.0
2009-05-08 13:20:00,4.05,4.05,4.05,4.05,150400.0,3.5438,3.5438,3.5438,3.5438,150400.0
2009-05-08 13:25:00,4.05,4.05,4.04,4.04,55200.0,3.5438,3.5438,3.5351,3.5351,55200.0
2009-05-08 13:30:00,4.04,4.04,4.03,4.04,47200.0,3.5351,3.5351,3.5263,3.5351,47200.0
2009-05-08 13:35:00,4.04,4.05,4.04,4.05,46400.0,3.5351,3.5438,3.5351,3.5438,46400.0
2009-05-08 13:40:00,4.05,4.05,4.05,4.05,312800.0,3.5438,3.5438,3.5438,3.5438,312800.0
2009-05-08 13:45:00,4.05,4.05,4.04,4.05,104000.0,3.5438,3.5438,3.5351,3.5438,104000.0
2009-05-08 13:50:00,4.05,4.05,4.05,4.05,88800.0,3.5438,3.5438,3.5438,3.5438,88800.0
2009-05-08 13:55:00,4.05,4.05,4.05,4.05,74400.0,3.5438,3.5438,3.5438,3.5438,74400.0
2009-05-08 14:00:00,4.05,4.07,4.05,4.07,142400.0,3.5438,3.5613,3.5438,3.5613,142400.0
2009-05-08 14:05:00,4.07,4.07,4.06,4.06,112800.0,3.5613,3.5613,3.5526,3.5526,112800.0
2009-05-08 14:10:00,4.06,4.08,4.06,4.08,104000.0,3.5526,3.5701,3.5526,3.5701,104000.0
2009-05-08 14:15:00,4.08,4.08,4.07,4.07,156000.0,3.5701,3.5701,3.5613,3.5613,156000.0
2009-05-08 14:20:00,4.08,4.08,4.07,4.07,91200.0,3.5701,3.5701,3.5613,3.5613,91200.0
2009-05-08 14:25:00,4.07,4.07,4.06,4.06,67200.0,3.5613,3.5613,3.5526,3.5526,67200.0
2009-05-08 14:30:00,4.06,4.07,4.06,4.06,124000.0,3.5526,3.5613,3.5526,3.5526,124000.0
2009-05-08 14:35:00,4.06,4.06,4.06,4.06,81600.0,3.5526,3.5526,3.5526,3.5526,81600.0
2009-05-08 14:40:00,4.06,4.06,4.06,4.06,52000.0,3.5526,3.5526,3.5526,3.5526,52000.0
2009-05-08 14:45:00,4.06,4.08,4.06,4.08,117600.0,3.5526,3.5701,3.5526,3.5701,117600.0
2009-05-08 14:50:00,4.08,4.08,4.06,4.06,144800.0,3.5701,3.5701,3.5526,3.5526,144800.0
2009-05-08 14:55:00,4.06,4.07,4.06,4.06,78400.0,3.5526,3.5613,3.5526,3.5526,78400.0
2009-05-08 15:00:00,4.06,4.07,4.06,4.07,129600.0,3.5526,3.5613,3.5526,3.5613,129600.0
2009-05-08 15:05:00,4.07,4.07,4.05,4.05,207200.0,3.5613,3.5613,3.5438,3.5438,207200.0
2009-05-08 15:10:00,4.06,4.06,4.05,4.05,83200.0,3.5526,3.5526,3.5438,3.5438,83200.0
2009-05-08 15:15:00,4.05,4.06,4.05,4.06,89600.0,3.5438,3.5526,3.5438,3.5526,89600.0
2009-05-08 15:20:00,4.06,4.06,4.06,4.06,121600.0,3.5526,3.5526,3.5526,3.5526,121600.0
2009-05-08 15:25:00,4.06,4.07,4.05,4.05,124000.0,3.5526,3.5613,3.5438,3.5438,124000.0
2009-05-08 15:30:00,4.05,4.06,4.04,4.05,89600.0,3.5438,3.5526,3.5351,3.5438,89600.0
2009-05-08 15:35:00,4.05,4.06,4.05,4.05,125600.0,3.5438,3.5526,3.5438,3.5438,125600.0
2009-05-08 15:40:00,4.05,4.06,4.05,4.06,190400.0,3.5438,3.5526,3.5438,3.5526,190400.0
2009-05-08 15:45:00,4.06,4.06,4.05,4.05,217600.0,3.5526,3.5526,3.5438,3.5438,217600.0
2009-05-08 15:50:00,4.05,4.06,4.05,4.05,204800.0,3.5438,3.5526,3.5438,3.5438,204800.0
2009-05-08 15:55:00,4.05,4.06,4.05,4.05,726400.0,3.5438,3.5526,3.5438,3.5438,726400.0
2009-05-11 09:30:00,4.0,4.0,3.96,3.99,144000.0,3.5001,3.5001,3.4651,3.4913,144000.0
2009-05-11 09:35:00,3.99,3.99,3.97,3.98,81600.0,3.4913,3.4913,3.4738,3.4826,81600.0
2009-05-11 09:40:00,3.97,3.99,3.95,3.96,310400.0,3.4738,3.4913,3.4563,3.4651,310400.0
2009-05-11 09:45:00,3.96,3.96,3.93,3.94,80000.0,3.4651,3.4651,3.4388,3.4476,80000.0
2009-05-11 09:50:00,3.93,3.94,3.91,3.92,271200.0,3.4388,3.4476,3.4213,3.4301,271200.0
2009-05-11 09:55:00,3.92,3.93,3.91,3.92,113600.0,3.4301,3.4388,3.4213,3.4301,113600.0
2009-05-11 10:00:00,3.93,3.93,3.91,3.92,148000.0,3.4388,3.4388,3.4213,3.4301,148000.0
2009-05-11 10:05:00,3.92,3.93,3.92,3.93,166400.0,3.4301,3.4388,3.4301,3.4388,166400.0
2009-05-11 10:10:00,3.93,3.93,3.92,3.93,223200.0,3.4388,3.4388,3.4301,3.4388,223200.0
2009-05-11 10:15:00,3.93,3.93,3.93,3.93,449600.0,3.4388,3.4388,3.4388,3.4388,449600.0
2009-05-11 10:20:00,3.93,3.96,3.93,3.95,132000.0,3.4388,3.4651,3.4388,3.4563,132000.0
2009-05-11 10:25:00,3.95,3.96,3.93,3.93,215200.0,3.4563,3.4651,3.4388,3.4388,215200.0
2009-05-11 10:30:00,3.93,3.93,3.92,3.93,199200.0,3.4388,3.4388,3.4301,3.4388,199200.0
2009-05-11 10:35:00,3.92,3.97,3.92,3.95,176800.0,3.4301,3.4738,3.4301,3.4563,176800.0
2009-05-11 10:40:00,3.95,3.98,3.94,3.97,126400.0,3.4563,3.4826,3.4476,3.4738,126400.0
2009-05-11 10:45:00,3.97,3.97,3.95,3.96,96800.0,3.4738,3.4738,3.4563,3.4651,96800.0
2009-05-11 10:50:00,3.96,3.96,3.95,3.96,37600.0,3.4651,3.4651,3.4563,3.4651,37600.0
2009-05-11 10:55:00,3.96,3.96,3.94,3.94,85600.0,3.4651,3.4651,3.4476,3.4476,85600.0
2009-05-11 11:00:00,3.94,3.95,3.93,3.94,113600.0,3.4476,3.4563,3.4388,3.4476,113600.0
2009-05-11 11:05:00,3.94,3.95,3.94,3.94,96000.0,3.4476,3.4563,3.4476,3.4476,96000.0
2009-05-11 11:10:00,3.94,3.94,3.94,3.94,194400.0,3.4476,3.4476,3.4476,3.4476,194400.0
2009-05-11 11:15:00,3.94,3.95,3.94,3.94,68800.0,3.4476,3.4563,3.4476,3.4476,68800.0
2009-05-11 11:20:00,3.94,3.95,3.93,3.94,100800.0,3.4476,3.4563,3.4388,3.4476,100800.0
2009-05-11 11:25:00,3.94,3.94,3.92,3.93,253600.0,3.4476,3.4476,3.4301,3.4388,253600.0
2009-05-11 11:30:00,3.93,3.93,3.91,3.92,264000.0,3.4388,3.4388,3.4213,3.4301,264000.0
2009-05-11 11:35:00,3.92,3.92,3.91,3.92,69600.0,3.4301,3.4301,3.4213,3.4301,69600.0
2009-05-11 11:40:00,3.92,3.93,3.92,3.93,46400.0,3.4301,3.4388,3.4301,3.4388,46400.0
2009-05-11 11:45:00,3.92,3.93,3.92,3.92,175200.0,3.4301,3.4388,3.4301,3.4301,175200.0
2009-05-11 11:50:00,3.92,3.93,3.92,3.92,158400.0,3.4301,3.4388,3.4301,3.4301,158400.0
2009-05-11 11:55:00,3.92,3.93,3.92,3.92,111200.0,3.4301,3.4388,3.4301,3.4301,111200.0
2009-05-11 12:00:00,3.92,3.92,3.91,3.92,47200.0,3.4301,3.4301,3.4213,3.4301,47200.0
2009-05-11 12:05:00,3.92,3.93,3.92,3.92,137600.0,3.4301,3.4388,3.4301,3.4301,137600.0
2009-05-11 12:10:00,3.92,3.92,3.91,3.91,59200.0,3.4301,3.4301,3.4213,3.4213,59200.0
2009-05-11 12:15:00,3.91,3.93,3.91,3.93,44800.0,3.4213,3.4388,3.4213,3.4388,44800.0
2009-05-11 12:20:00,3.93,3.94,3.93,3.93,40000.0,3.4388,3.4476,3.4388,3.4388,40000.0
2009-05-11 12:25:00,3.94,3.94,3.93,3.93,53600.0,3.4476,3.4476,3.4388,3.4388,53600.0
2009-05-11 12:30:00,3.93,3.93,3.92,3.93,206400.0,3.4388,3.4388,3.4301,3.4388,206400.0
2009-05-11 12:35:00,3.93,3.93,3.92,3.92,224800.0,3.4388,3.4388,3.4301,3.4301,224800.0
2009-05-11 12:40:00,3.92,3.92,3.92,3.92,133600.0,3.4301,3.4301,3.4301,3.4301,133600.0
2009-05-11 12:45:00,3.92,3.92,3.92,3.92,44800.0,3.4301,3.4301,3.4301,3.4301,44800.0
2009-05-11 12:50:00,3.92,3.92,3.91,3.92,64000.0,3.4301,3.4301,3.4213,3.4301,64000.0
2009-05-11 12:55:00,3.92,3.92,3.92,3.92,24000.0,3.4301,3.4301,3.4301,3.4301,24000.0
2009-05-11 13:00:00,3.92,3.92,3.91,3.91,61600.0,3.4301,3.4301,3.4213,3.4213,61600.0
2009-05-11 13:05:00,3.92,3.92,3.92,3.92,29600.0,3.4301,3.4301,3.4301,3.4301,29600.0
2009-05-11 13:10:00,3.92,3.93,3.92,3.92,144000.0,3.4301,3.4388,3.4301,3.4301,144000.0
2009-05-11 13:15:00,3.92,3.93,3.92,3.92,121600.0,3.4301,3.4388,3.4301,3.4301,121600.0
2009-05-11 13:20:00,3.93,3.93,3.92,3.92,107200.0,3.4388,3.4388,3.4301,3.4301,107200.0
2009-05-11 13:25:00,3.93,3.93,3.92,3.92,94400.0,3.4388,3.4388,3.4301,3.4301,94400.0
2009-05-11 13:30:00,3.92,3.93,3.92,3.92,240000.0,3.4301,3.4388,3.4301,3.4301,240000.0
2009-05-11 13:35:00,3.92,3.94,3.92,3.94,370400.0,3.4301,3.4476,3.4301,3.4476,370400.0
2009-05-11 13:40:00,3.94,3.95,3.94,3.95,147200.0,3.4476,3.4563,3.4476,3.4563,147200.0
2009-05-11 13:45:00,3.95,3.95,3.93,3.94,263200.0,3.4563,3.4563,3.4388,3.4476,263200.0
2009-05-11 13:50:00,3.94,3.95,3.94,3.94,119200.0,3.4476,3.4563,3.4476,3.4476,119200.0
2009-05-11 13:55:00,3.94,3.94,3.93,3.93,68000.0,3.4476,3.4476,3.4388,3.4388,68000.0
2009-05-11 14:00:00,3.93,3.94,3.91,3.92,357600.0,3.4388,3.4476,3.4213,3.4301,357600.0
2009-05-11 14:05:00,3.92,3.93,3.91,3.92,149600.0,3.4301,3.4388,3.4213,3.4301,149600.0
2009-05-11 14:10:00,3.92,3.92,3.91,3.92,228800.0,3.4301,3.4301,3.4213,3.4301,228800.0
2009-05-11 14:15:00,3.92,3.92,3.91,3.92,165600.0,3.4301,3.4301,3.4213,3.4301,165600.0
2009-05-11 14:20:00,3.92,3.92,3.91,3.92,149600.0,3.4301,3.4301,3.4213,3.4301,149600.0
2009-05-11 14:25:00,3.92,3.92,3.91,3.92,121600.0,3.4301,3.4301,3.4213,3.4301,121600.0
2009-05-11 14:30:00,3.92,3.93,3.92,3.92,308000.0,3.4301,3.4388,3.4301,3.4301,308000.0
2009-05-11 14:35:00,3.92,3.92,3.9,3.91,305600.0,3.4301,3.4301,3.4126,3.4213,305600.0
2009-05-11 14:40:00,3.91,3.92,3.9,3.91,124800.0,3.4213,3.4301,3.4126,3.4213,124800.0
2009-05-11 14:45:00,3.91,3.92,3.91,3.92,212000.0,3.4213,3.4301,3.4213,3.4301,212000.0
2009-05-11 14:50:00,3.92,3.93,3.91,3.92,177600.0,3.4301,3.4388,3.4213,3.4301,177600.0
2009-05-11 14:55:00,3.92,3.92,3.92,3.92,99200.0,3.4301,3.4301,3.4301,3.4301,99200.0
2009-05-11 15:00:00,3.92,3.92,3.91,3.91,144000.0,3.4301,3.4301,3.4213,3.4213,144000.0
2009-05-11 15:05:00,3.91,3.91,3.9,3.91,285600.0,3.4213,3.4213,3.4126,3.4213,285600.0
2009-05-11 15:10:00,3.9,3.92,3.9,3.91,240000.0,3.4126,3.4301,3.4126,3.4213,240000.0
2009-05-11 15:15:00,3.91,3.91,3.9,3.91,224800.0,3.4213,3.4213,3.4126,3.4213,224800.0
2009-05-11 15:20:00,3.91,3.91,3.89,3.89,198400.0,3.4213,3.4213,3.4038,3.4038,198400.0
2009-05-11 15:25:00,3.89,3.9,3.89,3.9,185600.0,3.4038,3.4126,3.4038,3.4126,185600.0
2009-05-11 15:30:00,3.9,3.9,3.89,3.89,324000.0,3.4126,3.4126,3.4038,3.4038,324000.0
2009-05-11 15:35:00,3.89,3.89,3.89,3.89,249600.0,3.4038,3.4038,3.4038,3.4038,249600.0
2009-05-11 15:40:00,3.89,3.89,3.87,3.89,1337600.0,3.4038,3.4038,3.3863,3.4038,1337600.0
2009-05-11 15:45:00,3.89,3.89,3.88,3.89,363200.0,3.4038,3.4038,3.3951,3.4038,363200.0
2009-05-11 15:50:00,3.89,3.89,3.87,3.89,956000.0,3.4038,3.4038,3.3863,3.4038,956000.0
2009-05-11 15:55:00,3.89,3.9,3.87,3.89,634400.0,3.4038,3.4126,3.3863,3.4038,634400.0
2009-05-12 09:30:00,3.9,3.9,3.88,3.9,160800.0,3.4126,3.4126,3.3951,3.4126,160800.0
2009-05-12 09:35:00,3.9,3.9,3.89,3.89,157600.0,3.4126,3.4126,3.4038,3.4038,157600.0
2009-05-12 09:40:00,3.89,3.9,3.87,3.88,108800.0,3.4038,3.4126,3.3863,3.3951,108800.0
2009-05-12 09:45:00,3.88,3.89,3.86,3.87,155200.0,3.3951,3.4038,3.3776,3.3863,155200.0
2009-05-12 09:50:00,3.87,3.88,3.86,3.88,164000.0,3.3863,3.3951,3.3776,3.3951,164000.0
2009-05-12 09:55:00,3.88,3.9,3.88,3.89,181600.0,3.3951,3.4126,3.3951,3.4038,181600.0
2009-05-12 10:00:00,3.89,3.9,3.89,3.89,251200.0,3.4038,3.4126,3.4038,3.4038,251200.0
2009-05-12 10:05:00,3.89,3.9,3.88,3.89,390400.0,3.4038,3.4126,3.3951,3.4038,390400.0
2009-05-12 10:10:00,3.89,3.89,3.87,3.88,119200.0,3.4038,3.4038,3.3863,3.3951,119200.0
2009-05-12 10:15:00,3.88,3.88,3.88,3.88,169600.0,3.3951,3.3951,3.3951,3.3951,169600.0
2009-05-12 10:20:00,3.88,3.89,3.88,3.89,195200.0,3.3951,3.4038,3.3951,3.4038,195200.0
2009-05-12 10:25:00,3.89,3.89,3.88,3.88,102400.0,3.4038,3.4038,3.3951,3.3951,102400.0
2009-05-12 10:30:00,3.88,3.88,3.86,3.87,84000.0,3.3951,3.3951,3.3776,3.3863,84000.0
2009-05-12 10:35:00,3.87,3.87,3.86,3.86,113600.0,3.3863,3.3863,3.3776,3.3776,113600.0
2009-05-12 10:40:00,3.86,3.88,3.86,3.88,651200.0,3.3776,3.3951,3.3776,3.3951,651200.0
2009-05-12 10:45:00,3.88,3.88,3.88,3.88,46400.0,3.3951,3.3951,3.3951,3.3951,46400.0
2009-05-12 10:50:00,3.88,3.88,3.88,3.88,46400.0,3.3951,3.3951,3.3951,3.3951,46400.0
2009-05-12 10:55:00,3.88,3.89,3.88,3.89,164000.0,3.3951,3.4038,3.3951,3.4038,164000.0
2009-05-12 11:00:00,3.89,3.89,3.89,3.89,95200.0,3.4038,3.4038,3.4038,3.4038,95200.0
2009-05-12 11:05:00,3.89,3.9,3.89,3.89,80000.0,3.4038,3.4126,3.4038,3.4038,80000.0
2009-05-12 11:10:00,3.89,3.89,3.88,3.89,92000.0,3.4038,3.4038,3.3951,3.4038,92000.0
2009-05-12 11:15:00,3.89,3.9,3.88,3.88,108800.0,3.4038,3.4126,3.3951,3.3951,108800.0
2009-05-12 11:20:00,3.88,3.89,3.88,3.88,90400.0,3.3951,3.4038,3.3951,3.3951,90400.0
2009-05-12 11:25:00,3.88,3.89,3.88,3.89,247200.0,3.3951,3.4038,3.3951,3.4038,247200.0
2009-05-12 11:30:00,3.89,3.89,3.88,3.89,74400.0,3.4038,3.4038,3.3951,3.4038,74400.0
2009-05-12 11:35:00,3.89,3.9,3.89,3.89,60800.0,3.4038,3.4126,3.4038,3.4038,60800.0
2009-05-12 11:40:00,3.89,3.89,3.89,3.89,58400.0,3.4038,3.4038,3.4038,3.4038,58400.0
2009-05-12 11:45:00,3.89,3.89,3.89,3.89,56800.0,3.4038,3.4038,3.4038,3.4038,56800.0
2009-05-12 11:50:00,3.89,3.89,3.88,3.89,108800.0,3.4038,3.4038,3.3951,3.4038,108800.0
2009-05-12 11:55:00,3.89,3.9,3.88,3.9,86400.0,3.4038,3.4126,3.3951,3.4126,86400.0
2009-05-12 12:00:00,3.9,3.9,3.89,3.89,92800.0,3.4126,3.4126,3.4038,3.4038,92800.0
2009-05-12 12:05:00,3.9,3.9,3.88,3.89,66400.0,3.4126,3.4126,3.3951,3.4038,66400.0
2009-05-12 12:10:00,3.89,3.89,3.88,3.88,68000.0,3.4038,3.4038,3.3951,3.3951,68000.0
2009-05-12 12:15:00,3.88,3.89,3.88,3.88,135200.0,3.3951,3.4038,3.3951,3.3951,135200.0
2009-05-12 12:20:00,3.88,3.88,3.88,3.88,52000.0,3.3951,3.3951,3.3951,3.3951,52000.0
2009-05-12 12:25:00,3.88,3.88,3.88,3.88,84800.0,3.3951,3.3951,3.3951,3.3951,84800.0
2009-05-12 12:30:00,3.88,3.89,3.88,3.88,88000.0,3.3951,3.4038,3.3951,3.3951,88000.0
2009-05-12 12:35:00,3.88,3.88,3.88,3.88,54400.0,3.3951,3.3951,3.3951,3.3951,54400.0
2009-05-12 12:40:00,3.88,3.89,3.88,3.89,137600.0,3.3951,3.4038,3.3951,3.4038,137600.0
2009-05-12 12:45:00,3.89,3.89,3.88,3.89,82400.0,3.4038,3.4038,3.3951,3.4038,82400.0
2009-05-12 12:50:00,3.89,3.89,3.88,3.88,28800.0,3.4038,3.4038,3.3951,3.3951,28800.0
2009-05-12 12:55:00,3.88,3.88,3.88,3.88,39200.0,3.3951,3.3951,3.3951,3.3951,39200.0
2009-05-12 13:00:00,3.88,3.88,3.88,3.88,83200.0,3.3951,3.3951,3.3951,3.3951,83200.0
2009-05-12 13:05:00,3.88,3.88,3.88,3.88,43200.0,3.3951,3.3951,3.3951,3.3951,43200.0
2009-05-12 13:10:00,3.88,3.88,3.88,3.88,81600.0,3.3951,3.3951,3.3951,3.3951,81600.0
2009-05-12 13:15:00,3.88,3.88,3.88,3.88,58400.0,3.3951,3.3951,3.3951,3.3951,58400.0
2009-05-12 13:20:00,3.88,3.88,3.88,3.88,48000.0,3.3951,3.3951,3.3951,3.3951,48000.0
2009-05-12 13:25:00,3.88,3.88,3.88,3.88,70400.0,3.3951,3.3951,3.3951,3.3951,70400.0
2009-05-12 13:30:00,3.88,3.88,3.88,3.88,71200.0,3.3951,3.3951,3.3951,3.3951,71200.0
2009-05-12 13:35:00,3.88,3.89,3.88,3.89,268800.0,3.3951,3.4038,3.3951,3.4038,268800.0
2009-05-12 13:40:00,3.89,3.89,3.88,3.89,58400.0,3.4038,3.4038,3.3951,3.4038,58400.0
2009-05-12 13:45:00,3.89,3.89,3.88,3.89,104000.0,3.4038,3.4038,3.3951,3.4038,104000.0
2009-05-12 13:50:00,3.89,3.9,3.89,3.9,138400.0,3.4038,3.4126,3.4038,3.4126,138400.0
2009-05-12 13:55:00,3.9,3.9,3.89,3.89,68000.0,3.4126,3.4126,3.4038,3.4038,68000.0
2009-05-12 14:00:00,3.89,3.89,3.88,3.89,126400.0,3.4038,3.4038,3.3951,3.4038,126400.0
2009-05-12 14:05:00,3.89,3.89,3.89,3.89,112800.0,3.4038,3.4038,3.4038,3.4038,112800.0
2009-05-12 14:10:00,3.89,3.89,3.88,3.88,135200.0,3.4038,3.4038,3.3951,3.3951,135200.0
2009-05-12 14:15:00,3.88,3.88,3.88,3.88,84800.0,3.3951,3.3951,3.3951,3.3951,84800.0
2009-05-12 14:20:00,3.88,3.88,3.88,3.88,148000.0,3.3951,3.3951,3.3951,3.3951,148000.0
2009-05-12 14:25:00,3.88,3.88,3.87,3.88,251200.0,3.3951,3.3951,3.3863,3.3951,251200.0
2009-05-12 14:30:00,3.87,3.88,3.87,3.88,117600.0,3.3863,3.3951,3.3863,3.3951,117600.0
2009-05-12 14:35:00,3.88,3.9,3.88,3.89,180000.0,3.3951,3.4126,3.3951,3.4038,180000.0
2009-05-12 14:40:00,3.89,3.9,3.89,3.89,286400.0,3.4038,3.4126,3.4038,3.4038,286400.0
2009-05-12 14:45:00,3.89,3.9,3.89,3.89,125600.0,3.4038,3.4126,3.4038,3.4038,125600.0
2009-05-12 14:50:00,3.89,3.89,3.89,3.89,130400.0,3.4038,3.4038,3.4038,3.4038,130400.0
2009-05-12 14:55:00,3.9,3.91,3.9,3.91,139200.0,3.4126,3.4213,3.4126,3.4213,139200.0
2009-05-12 15:00:00,3.91,3.93,3.91,3.92,128800.0,3.4213,3.4388,3.4213,3.4301,128800.0
2009-05-12 15:05:00,3.92,3.93,3.91,3.92,104000.0,3.4301,3.4388,3.4213,3.4301,104000.0
2009-05-12 15:10:00,3.92,3.93,3.9,3.91,228000.0,3.4301,3.4388,3.4126,3.4213,228000.0
2009-05-12 15:15:00,3.91,3.92,3.91,3.92,147200.0,3.4213,3.4301,3.4213,3.4301,147200.0
2009-05-12 15:20:00,3.91,3.93,3.91,3.93,178400.0,3.4213,3.4388,3.4213,3.4388,178400.0
2009-05-12 15:25:00,3.93,3.95,3.93,3.94,273600.0,3.4388,3.4563,3.4388,3.4476,273600.0
2009-05-12 15:30:00,3.94,3.94,3.92,3.92,150400.0,3.4476,3.4476,3.4301,3.4301,150400.0
2009-05-12 15:35:00,3.93,3.94,3.93,3.94,263200.0,3.4388,3.4476,3.4388,3.4476,263200.0
2009-05-12 15:40:00,3.94,3.94,3.93,3.93,282400.0,3.4476,3.4476,3.4388,3.4388,282400.0
2009-05-12 15:45:00,3.93,3.94,3.92,3.92,255200.0,3.4388,3.4476,3.4301,3.4301,255200.0
2009-05-12 15:50:00,3.92,3.93,3.91,3.91,308000.0,3.4301,3.4388,3.4213,3.4213,308000.0
2009-05-12 15:55:00,3.91,3.92,3.91,3.91,591200.0,3.4213,3.4301,3.4213,3.4213,591200.0
2009-05-13 09:30:00,3.86,3.9,3.86,3.88,239200.0,3.3776,3.4126,3.3776,3.3951,239200.0
2009-05-13 09:35:00,3.88,3.88,3.86,3.86,392000.0,3.3951,3.3951,3.3776,3.3776,392000.0
2009-05-13 09:40:00,3.86,3.87,3.85,3.86,200000.0,3.3776,3.3863,3.3688,3.3776,200000.0
2009-05-13 09:45:00,3.86,3.87,3.85,3.86,225600.0,3.3776,3.3863,3.3688,3.3776,225600.0
2009-05-13 09:50:00,3.86,3.86,3.84,3.85,205600.0,3.3776,3.3776,3.3601,3.3688,205600.0
2009-05-13 09:55:00,3.85,3.86,3.85,3.85,123200.0,3.3688,3.3776,3.3688,3.3688,123200.0
2009-05-13 10:00:00,3.85,3.85,3.84,3.85,228000.0,3.3688,3.3688,3.3601,3.3688,228000.0
2009-05-13 10:05:00,3.85,3.86,3.84,3.85,280000.0,3.3688,3.3776,3.3601,3.3688,280000.0
2009-05-13 10:10:00,3.85,3.86,3.84,3.86,146400.0,3.3688,3.3776,3.3601,3.3776,146400.0
2009-05-13 10:15:00,3.85,3.87,3.85,3.87,192000.0,3.3688,3.3863,3.3688,3.3863,192000.0
2009-05-13 10:20:00,3.87,3.88,3.87,3.88,177600.0,3.3863,3.3951,3.3863,3.3951,177600.0
2009-05-13 10:25:00,3.88,3.88,3.87,3.88,68800.0,3.3951,3.3951,3.3863,3.3951,68800.0
2009-05-13 10:30:00,3.88,3.88,3.87,3.88,133600.0,3.3951,3.3951,3.3863,3.3951,133600.0
2009-05-13 10:35:00,3.88,3.89,3.86,3.87,177600.0,3.3951,3.4038,3.3776,3.3863,177600.0
2009-05-13 10:40:00,3.87,3.88,3.86,3.87,272000.0,3.3863,3.3951,3.3776,3.3863,272000.0
2009-05-13 10:45:00,3.86,3.88,3.86,3.88,232000.0,3.3776,3.3951,3.3776,3.3951,232000.0
2009-05-13 10:50:00,3.88,3.88,3.87,3.87,84800.0,3.3951,3.3951,3.3863,3.3863,84800.0
2009-05-13 10:55:00,3.87,3.88,3.86,3.86,94400.0,3.3863,3.3951,3.3776,3.3776,94400.0
2009-05-13 11:00:00,3.86,3.87,3.85,3.86,127200.0,3.3776,3.3863,3.3688,3.3776,127200.0
2009-05-13 11:05:00,3.86,3.86,3.85,3.86,164000.0,3.3776,3.3776,3.3688,3.3776,164000.0
2009-05-13 11:10:00,3.86,3.86,3.85,3.86,145600.0,3.3776,3.3776,3.3688,3.3776,145600.0
2009-05-13 11:15:00,3.86,3.87,3.86,3.87,160000.0,3.3776,3.3863,3.3776,3.3863,160000.0
2009-05-13 11:20:00,3.87,3.88,3.87,3.87,75200.0,3.3863,3.3951,3.3863,3.3863,75200.0
2009-05-13 11:25:00,3.87,3.87,3.87,3.87,21600.0,3.3863,3.3863,3.3863,3.3863,21600.0
2009-05-13 11:30:00,3.87,3.87,3.86,3.86,100800.0,3.3863,3.3863,3.3776,3.3776,100800.0
2009-05-13 11:35:00,3.86,3.86,3.86,3.86,96000.0,3.3776,3.3776,3.3776,3.3776,96000.0
2009-05-13 11:40:00,3.86,3.86,3.85,3.86,110400.0,3.3776,3.3776,3.3688,3.3776,110400.0
2009-05-13 11:45:00,3.86,3.86,3.86,3.86,65600.0,3.3776,3.3776,3.3776,3.3776,65600.0
2009-05-13 11:50:00,3.86,3.87,3.86,3.86,85600.0,3.3776,3.3863,3.3776,3.3776,85600.0
2009-05-13 11:55:00,3.86,3.87,3.86,3.86,57600.0,3.3776,3.3863,3.3776,3.3776,57600.0
2009-05-13 12:00:00,3.86,3.87,3.86,3.86,81600.0,3.3776,3.3863,3.3776,3.3776,81600.0
2009-05-13 12:05:00,3.86,3.86,3.86,3.86,90400.0,3.3776,3.3776,3.3776,3.3776,90400.0
2009-05-13 12:10:00,3.86,3.86,3.86,3.86,53600.0,3.3776,3.3776,3.3776,3.3776,53600.0
2009-05-13 12:15:00,3.87,3.87,3.86,3.86,53600.0,3.3863,3.3863,3.3776,3.3776,53600.0
2009-05-13 12:20:00,3.86,3.87,3.86,3.87,52000.0,3.3776,3.3863,3.3776,3.3863,52000.0
2009-05-13 12:25:00,3.86,3.87,3.86,3.86,44800.0,3.3776,3.3863,3.3776,3.3776,44800.0
2009-05-13 12:30:00,3.87,3.87,3.86,3.86,63200.0,3.3863,3.3863,3.3776,3.3776,63200.0
2009-05-13 12:35:00,3.86,3.87,3.86,3.86,57600.0,3.3776,3.3863,3.3776,3.3776,57600.0
2009-05-13 12:40:00,3.87,3.87,3.86,3.86,26400.0,3.3863,3.3863,3.3776,3.3776,26400.0
2009-05-13 12:45:00,3.86,3.86,3.84,3.84,44000.0,3.3776,3.3776,3.3601,3.3601,44000.0
2009-05-13 12:50:00,3.85,3.85,3.84,3.84,132800.0,3.3688,3.3688,3.3601,3.3601,132800.0
2009-05-13 12:55:00,3.84,3.84,3.83,3.83,62400.0,3.3601,3.3601,3.3513,3.3513,62400.0
2009-05-13 13:00:00,3.83,3.84,3.83,3.83,142400.0,3.3513,3.3601,3.3513,3.3513,142400.0
2009-05-13 13:05:00,3.83,3.83,3.83,3.83,96800.0,3.3513,3.3513,3.3513,3.3513,96800.0
2009-05-13 13:10:00,3.82,3.83,3.82,3.83,39200.0,3.3426,3.3513,3.3426,3.3513,39200.0
2009-05-13 13:15:00,3.83,3.84,3.83,3.83,105600.0,3.3513,3.3601,3.3513,3.3513,105600.0
2009-05-13 13:20:00,3.83,3.84,3.83,3.83,91200.0,3.3513,3.3601,3.3513,3.3513,91200.0
2009-05-13 13:25:00,3.83,3.83,3.82,3.82,62400.0,3.3513,3.3513,3.3426,3.3426,62400.0
2009-05-13 13:30:00,3.82,3.84,3.82,3.83,357600.0,3.3426,3.3601,3.3426,3.3513,357600.0
2009-05-13 13:35:00,3.83,3.84,3.83,3.84,109600.0,3.3513,3.3601,3.3513,3.3601,109600.0
2009-05-13 13:40:00,3.84,3.85,3.83,3.83,67200.0,3.3601,3.3688,3.3513,3.3513,67200.0
2009-05-13 13:45:00,3.83,3.83,3.82,3.83,34400.0,3.3513,3.3513,3.3426,3.3513,34400.0
2009-05-13 13:50:00,3.83,3.85,3.83,3.85,87200.0,3.3513,3.3688,3.3513,3.3688,87200.0
2009-05-13 13:55:00,3.85,3.85,3.84,3.85,42400.0,3.3688,3.3688,3.3601,3.3688,42400.0
2009-05-13 14:00:00,3.85,3.85,3.83,3.83,71200.0,3.3688,3.3688,3.3513,3.3513,71200.0
2009-05-13 14:05:00,3.83,3.83,3.82,3.83,20800.0,3.3513,3.3513,3.3426,3.3513,20800.0
2009-05-13 14:10:00,3.83,3.84,3.83,3.84,117600.0,3.3513,3.3601,3.3513,3.3601,117600.0
2009-05-13 14:15:00,3.83,3.84,3.82,3.82,36000.0,3.3513,3.3601,3.3426,3.3426,36000.0
2009-05-13 14:20:00,3.82,3.82,3.81,3.82,64800.0,3.3426,3.3426,3.3338,3.3426,64800.0
2009-05-13 14:25:00,3.82,3.84,3.82,3.83,159200.0,3.3426,3.3601,3.3426,3.3513,159200.0
2009-05-13 14:30:00,3.83,3.83,3.82,3.82,56000.0,3.3513,3.3513,3.3426,3.3426,56000.0
2009-05-13 14:35:00,3.82,3.82,3.82,3.82,35200.0,3.3426,3.3426,3.3426,3.3426,35200.0
2009-05-13 14:40:00,3.82,3.83,3.82,3.83,104000.0,3.3426,3.3513,3.3426,3.3513,104000.0
2009-05-13 14:45:00,3.83,3.84,3.83,3.83,160800.0,3.3513,3.3601,3.3513,3.3513,160800.0
2009-05-13 14:50:00,3.83,3.84,3.83,3.83,76800.0,3.3513,3.3601,3.3513,3.3513,76800.0
2009-05-13 14:55:00,3.83,3.84,3.83,3.84,96000.0,3.3513,3.3601,3.3513,3.3601,96000.0
2009-05-13 15:00:00,3.84,3.84,3.82,3.82,164800.0,3.3601,3.3601,3.3426,3.3426,164800.0
2009-05-13 15:05:00,3.82,3.83,3.82,3.83,99200.0,3.3426,3.3513,3.3426,3.3513,99200.0
2009-05-13 15:10:00,3.83,3.83,3.82,3.82,96800.0,3.3513,3.3513,3.3426,3.3426,96800.0
2009-05-13 15:15:00,3.82,3.83,3.82,3.83,141600.0,3.3426,3.3513,3.3426,3.3513,141600.0
2009-05-13 15:20:00,3.83,3.84,3.82,3.84,171200.0,3.3513,3.3601,3.3426,3.3601,171200.0
2009-05-13 15:25:00,3.84,3.84,3.82,3.82,175200.0,3.3601,3.3601,3.3426,3.3426,175200.0
2009-05-13 15:30:00,3.82,3.84,3.82,3.84,227200.0,3.3426,3.3601,3.3426,3.3601,227200.0
2009-05-13 15:35:00,3.84,3.84,3.83,3.83,180800.0,3.3601,3.3601,3.3513,3.3513,180800.0
2009-05-13 15:40:00,3.84,3.84,3.82,3.83,284800.0,3.3601,3.3601,3.3426,3.3513,284800.0
2009-05-13 15:45:00,3.83,3.85,3.83,3.84,328800.0,3.3513,3.3688,3.3513,3.3601,328800.0
2009-05-13 15:50:00,3.84,3.84,3.83,3.84,475200.0,3.3601,3.3601,3.3513,3.3601,475200.0
2009-05-13 15:55:00,3.84,3.84,3.83,3.83,846400.0,3.3601,3.3601,3.3513,3.3513,846400.0
2009-05-14 09:30:00,3.85,3.88,3.84,3.88,98400.0,3.3688,3.3951,3.3601,3.3951,98400.0
2009-05-14 09:35:00,3.87,3.9,3.86,3.86,108000.0,3.3863,3.4126,3.3776,3.3776,108000.0
2009-05-14 09:40:00,3.86,3.88,3.86,3.88,58400.0,3.3776,3.3951,3.3776,3.3951,58400.0
2009-05-14 09:45:00,3.88,3.88,3.86,3.86,108800.0,3.3951,3.3951,3.3776,3.3776,108800.0
2009-05-14 09:50:00,3.86,3.87,3.86,3.86,84800.0,3.3776,3.3863,3.3776,3.3776,84800.0
2009-05-14 09:55:00,3.86,3.87,3.86,3.87,43200.0,3.3776,3.3863,3.3776,3.3863,43200.0
2009-05-14 10:00:00,3.87,3.89,3.87,3.89,82400.0,3.3863,3.4038,3.3863,3.4038,82400.0
2009-05-14 10:05:00,3.89,3.91,3.89,3.9,117600.0,3.4038,3.4213,3.4038,3.4126,117600.0
2009-05-14 10:10:00,3.9,3.91,3.9,3.91,70400.0,3.4126,3.4213,3.4126,3.4213,70400.0
2009-05-14 10:15:00,3.91,3.91,3.9,3.91,95200.0,3.4213,3.4213,3.4126,3.4213,95200.0
2009-05-14 10:20:00,3.91,3.93,3.9,3.91,92000.0,3.4213,3.4388,3.4126,3.4213,92000.0
2009-05-14 10:25:00,3.91,3.91,3.9,3.9,92800.0,3.4213,3.4213,3.4126,3.4126,92800.0
2009-05-14 10:30:00,3.9,3.92,3.9,3.91,65600.0,3.4126,3.4301,3.4126,3.4213,65600.0
2009-05-14 10:35:00,3.91,3.92,3.9,3.9,72800.0,3.4213,3.4301,3.4126,3.4126,72800.0
2009-05-14 10:40:00,3.9,3.91,3.9,3.91,45600.0,3.4126,3.4213,3.4126,3.4213,45600.0
2009-05-14 10:45:00,3.9,3.91,3.9,3.9,85600.0,3.4126,3.4213,3.4126,3.4126,85600.0
2009-05-14 10:50:00,3.9,3.92,3.9,3.9,58400.0,3.4126,3.4301,3.4126,3.4126,58400.0
2009-05-14 10:55:00,3.91,3.91,3.9,3.91,32000.0,3.4213,3.4213,3.4126,3.4213,32000.0
2009-05-14 11:00:00,3.91,3.92,3.91,3.92,44000.0,3.4213,3.4301,3.4213,3.4301,44000.0
2009-05-14 11:05:00,3.92,3.92,3.91,3.91,37600.0,3.4301,3.4301,3.4213,3.4213,37600.0
2009-05-14 11:10:00,3.91,3.93,3.91,3.92,53600.0,3.4213,3.4388,3.4213,3.4301,53600.0
2009-05-14 11:15:00,3.92,3.93,3.92,3.92,56000.0,3.4301,3.4388,3.4301,3.4301,56000.0
2009-05-14 11:20:00,3.92,3.92,3.91,3.92,71200.0,3.4301,3.4301,3.4213,3.4301,71200.0
2009-05-14 11:25:00,3.91,3.92,3.91,3.92,46400.0,3.4213,3.4301,3.4213,3.4301,46400.0
2009-05-14 11:30:00,3.92,3.92,3.92,3.92,47200.0,3.4301,3.4301,3.4301,3.4301,47200.0
2009-05-14 11:35:00,3.92,3.92,3.92,3.92,47200.0,3.4301,3.4301,3.4301,3.4301,47200.0
2009-05-14 11:40:00,3.93,3.93,3.92,3.93,52000.0,3.4388,3.4388,3.4301,3.4388,52000.0
2009-05-14 11:45:00,3.92,3.93,3.92,3.93,40800.0,3.4301,3.4388,3.4301,3.4388,40800.0
2009-05-14 11:50:00,3.93,3.93,3.92,3.93,26400.0,3.4388,3.4388,3.4301,3.4388,26400.0
2009-05-14 11:55:00,3.93,3.93,3.93,3.93,37600.0,3.4388,3.4388,3.4388,3.4388,37600.0
2009-05-14 12:00:00,3.93,3.93,3.93,3.93,60000.0,3.4388,3.4388,3.4388,3.4388,60000.0
2009-05-14 12:05:00,3.94,3.94,3.93,3.93,40000.0,3.4476,3.4476,3.4388,3.4388,40000.0
2009-05-14 12:10:00,3.93,3.94,3.93,3.94,95200.0,3.4388,3.4476,3.4388,3.4476,95200.0
2009-05-14 12:15:00,3.94,3.94,3.94,3.94,95200.0,3.4476,3.4476,3.4476,3.4476,95200.0
2009-05-14 12:20:00,3.94,3.95,3.94,3.95,70400.0,3.4476,3.4563,3.4476,3.4563,70400.0
2009-05-14 12:25:00,3.95,3.95,3.95,3.95,71200.0,3.4563,3.4563,3.4563,3.4563,71200.0
2009-05-14 12:30:00,3.95,3.96,3.95,3.96,228800.0,3.4563,3.4651,3.4563,3.4651,228800.0
2009-05-14 12:35:00,3.96,3.96,3.96,3.96,78400.0,3.4651,3.4651,3.4651,3.4651,78400.0
2009-05-14 12:40:00,3.96,3.96,3.96,3.96,76800.0,3.4651,3.4651,3.4651,3.4651,76800.0
2009-05-14 12:45:00,3.96,3.96,3.96,3.96,62400.0,3.4651,3.4651,3.4651,3.4651,62400.0
2009-05-14 12:50:00,3.96,3.97,3.96,3.97,60800.0,3.4651,3.4738,3.4651,3.4738,60800.0
2009-05-14 12:55:00,3.96,3.97,3.96,3.96,58400.0,3.4651,3.4738,3.4651,3.4651,58400.0
2009-05-14 13:00:00,3.96,3.96,3.95,3.96,85600.0,3.4651,3.4651,3.4563,3.4651,85600.0
2009-05-14 13:05:00,3.96,3.96,3.95,3.95,160000.0,3.4651,3.4651,3.4563,3.4563,160000.0
2009-05-14 13:10:00,3.96,3.96,3.94,3.94,137600.0,3.4651,3.4651,3.4476,3.4476,137600.0
2009-05-14 13:15:00,3.94,3.94,3.93,3.93,31200.0,3.4476,3.4476,3.4388,3.4388,31200.0
2009-05-14 13:20:00,3.93,3.94,3.93,3.94,42400.0,3.4388,3.4476,3.4388,3.4476,42400.0
2009-05-14 13:25:00,3.94,3.94,3.94,3.94,50400.0,3.4476,3.4476,3.4476,3.4476,50400.0
2009-05-14 13:30:00,3.94,3.94,3.94,3.94,111200.0,3.4476,3.4476,3.4476,3.4476,111200.0
2009-05-14 13:35:00,3.94,3.95,3.94,3.95,41600.0,3.4476,3.4563,3.4476,3.4563,41600.0
2009-05-14 13:40:00,3.95,3.95,3.95,3.95,37600.0,3.4563,3.4563,3.4563,3.4563,37600.0
2009-05-14 13:45:00,3.95,3.96,3.94,3.96,90400.0,3.4563,3.4651,3.4476,3.4651,90400.0
2009-05-14 13:50:00,3.96,3.96,3.96,3.96,59200.0,3.4651,3.4651,3.4651,3.4651,59200.0
2009-05-14 13:55:00,3.96,3.96,3.94,3.95,125600.0,3.4651,3.4651,3.4476,3.4563,125600.0
2009-05-14 14:00:00,3.94,3.96,3.94,3.96,145600.0,3.4476,3.4651,3.4476,3.4651,145600.0
2009-05-14 14:05:00,3.96,3.96,3.95,3.96,96800.0,3.4651,3.4651,3.4563,3.4651,96800.0
2009-05-14 14:10:00,3.96,3.96,3.95,3.96,137600.0,3.4651,3.4651,3.4563,3.4651,137600.0
2009-05-14 14:15:00,3.96,3.96,3.96,3.96,62400.0,3.4651,3.4651,3.4651,3.4651,62400.0
2009-05-14 14:20:00,3.96,3.96,3.96,3.96,90400.0,3.4651,3.4651,3.4651,3.4651,90400.0
2009-05-14 14:25:00,3.96,3.96,3.95,3.96,144800.0,3.4651,3.4651,3.4563,3.4651,144800.0
2009-05-14 14:30:00,3.96,3.96,3.95,3.96,162400.0,3.4651,3.4651,3.4563,3.4651,162400.0
2009-05-14 14:35:00,3.96,3.97,3.96,3.97,128800.0,3.4651,3.4738,3.4651,3.4738,128800.0
2009-05-14 14:40:00,3.97,3.97,3.96,3.97,75200.0,3.4738,3.4738,3.4651,3.4738,75200.0
2009-05-14 14:45:00,3.97,3.97,3.96,3.96,92800.0,3.4738,3.4738,3.4651,3.4651,92800.0
2009-05-14 14:50:00,3.96,3.96,3.96,3.96,52800.0,3.4651,3.4651,3.4651,3.4651,52800.0
2009-05-14 14:55:00,3.96,3.96,3.96,3.96,68800.0,3.4651,3.4651,3.4651,3.4651,68800.0
2009-05-14 15:00:00,3.96,3.97,3.96,3.96,152800.0,3.4651,3.4738,3.4651,3.4651,152800.0
2009-05-14 15:05:00,3.96,3.96,3.95,3.95,160000.0,3.4651,3.4651,3.4563,3.4563,160000.0
2009-05-14 15:10:00,3.95,3.95,3.94,3.95,100000.0,3.4563,3.4563,3.4476,3.4563,100000.0
2009-05-14 15:15:00,3.95,3.95,3.94,3.95,124800.0,3.4563,3.4563,3.4476,3.4563,124800.0
2009-05-14 15:20:00,3.96,3.96,3.94,3.94,128000.0,3.4651,3.4651,3.4476,3.4476,128000.0
2009-05-14 15:25:00,3.94,3.95,3.94,3.95,184000.0,3.4476,3.4563,3.4476,3.4563,184000.0
2009-05-14 15:30:00,3.94,3.95,3.94,3.94,239200.0,3.4476,3.4563,3.4476,3.4476,239200.0
2009-05-14 15:35:00,3.94,3.95,3.93,3.93,307200.0,3.4476,3.4563,3.4388,3.4388,307200.0
2009-05-14 15:40:00,3.93,3.95,3.93,3.95,292000.0,3.4388,3.4563,3.4388,3.4563,292000.0
2009-05-14 15:45:00,3.95,3.96,3.94,3.95,355200.0,3.4563,3.4651,3.4476,3.4563,355200.0
2009-05-14 15:50:00,3.96,3.96,3.94,3.94,574400.0,3.4651,3.4651,3.4476,3.4476,574400.0
2009-05-14 15:55:00,3.94,3.94,3.93,3.94,663200.0,3.4476,3.4476,3.4388,3.4476,663200.0
2009-05-15 09:30:00,3.94,4.03,3.92,4.02,872000.0,3.4476,3.5263,3.4301,3.5176,872000.0
2009-05-15 09:35:00,4.02,4.04,3.99,4.0,240000.0,3.5176,3.5351,3.4913,3.5001,240000.0
2009-05-15 09:40:00,4.0,4.0,3.96,3.97,124800.0,3.5001,3.5001,3.4651,3.4738,124800.0
2009-05-15 09:45:00,3.97,3.98,3.97,3.98,117600.0,3.4738,3.4826,3.4738,3.4826,117600.0
2009-05-15 09:50:00,3.98,4.0,3.98,4.0,84000.0,3.4826,3.5001,3.4826,3.5001,84000.0
2009-05-15 09:55:00,4.0,4.01,3.99,3.99,107200.0,3.5001,3.5088,3.4913,3.4913,107200.0
2009-05-15 10:00:00,3.98,3.99,3.96,3.97,100000.0,3.4826,3.4913,3.4651,3.4738,100000.0
2009-05-15 10:05:00,3.97,3.97,3.95,3.95,510400.0,3.4738,3.4738,3.4563,3.4563,510400.0
2009-05-15 10:10:00,3.95,3.97,3.95,3.96,180000.0,3.4563,3.4738,3.4563,3.4651,180000.0
2009-05-15 10:15:00,3.97,3.97,3.95,3.96,132000.0,3.4738,3.4738,3.4563,3.4651,132000.0
2009-05-15 10:20:00,3.96,3.97,3.96,3.96,125600.0,3.4651,3.4738,3.4651,3.4651,125600.0
2009-05-15 10:25:00,3.96,3.98,3.96,3.97,270400.0,3.4651,3.4826,3.4651,3.4738,270400.0
2009-05-15 10:30:00,3.97,3.98,3.97,3.98,96800.0,3.4738,3.4826,3.4738,3.4826,96800.0
2009-05-15 10:35:00,3.99,3.99,3.98,3.98,239200.0,3.4913,3.4913,3.4826,3.4826,239200.0
2009-05-15 10:40:00,3.99,4.0,3.98,3.99,37600.0,3.4913,3.5001,3.4826,3.4913,37600.0
2009-05-15 10:45:00,3.99,3.99,3.98,3.98,63200.0,3.4913,3.4913,3.4826,3.4826,63200.0
2009-05-15 10:50:00,3.99,3.99,3.98,3.99,119200.0,3.4913,3.4913,3.4826,3.4913,119200.0
2009-05-15 10:55:00,3.98,3.99,3.98,3.98,85600.0,3.4826,3.4913,3.4826,3.4826,85600.0
2009-05-15 11:00:00,3.98,3.98,3.97,3.98,89600.0,3.4826,3.4826,3.4738,3.4826,89600.0
2009-05-15 11:05:00,3.98,3.98,3.96,3.96,294400.0,3.4826,3.4826,3.4651,3.4651,294400.0
2009-05-15 11:10:00,3.96,3.97,3.96,3.97,50400.0,3.4651,3.4738,3.4651,3.4738,50400.0
2009-05-15 11:15:00,3.97,3.98,3.97,3.98,149600.0,3.4738,3.4826,3.4738,3.4826,149600.0
2009-05-15 11:20:00,3.98,3.98,3.96,3.97,69600.0,3.4826,3.4826,3.4651,3.4738,69600.0
2009-05-15 11:25:00,3.97,3.97,3.96,3.96,33600.0,3.4738,3.4738,3.4651,3.4651,33600.0
2009-05-15 11:30:00,3.97,3.98,3.96,3.98,158400.0,3.4738,3.4826,3.4651,3.4826,158400.0
2009-05-15 11:35:00,3.97,3.98,3.97,3.98,155200.0,3.4738,3.4826,3.4738,3.4826,155200.0
2009-05-15 11:40:00,3.98,3.98,3.98,3.98,157600.0,3.4826,3.4826,3.4826,3.4826,157600.0
2009-05-15 11:45:00,3.98,3.98,3.98,3.98,109600.0,3.4826,3.4826,3.4826,3.4826,109600.0
2009-05-15 11:50:00,3.98,3.98,3.97,3.98,225600.0,3.4826,3.4826,3.4738,3.4826,225600.0
2009-05-15 11:55:00,3.98,3.98,3.97,3.97,194400.0,3.4826,3.4826,3.4738,3.4738,194400.0
2009-05-15 12:00:00,3.97,3.98,3.97,3.98,306400.0,3.4738,3.4826,3.4738,3.4826,306400.0
2009-05-15 12:05:00,3.98,3.98,3.98,3.98,200000.0,3.4826,3.4826,3.4826,3.4826,200000.0
2009-05-15 12:10:00,3.98,3.98,3.98,3.98,83200.0,3.4826,3.4826,3.4826,3.4826,83200.0
2009-05-15 12:15:00,3.98,3.99,3.98,3.98,130400.0,3.4826,3.4913,3.4826,3.4826,130400.0
2009-05-15 12:20:00,3.98,3.99,3.98,3.99,96000.0,3.4826,3.4913,3.4826,3.4913,96000.0
2009-05-15 12:25:00,3.99,4.0,3.99,4.0,198400.0,3.4913,3.5001,3.4913,3.5001,198400.0
2009-05-15 12:30:00,4.0,4.0,3.99,4.0,153600.0,3.5001,3.5001,3.4913,3.5001,153600.0
2009-05-15 12:35:00,4.0,4.0,3.99,3.99,98400.0,3.5001,3.5001,3.4913,3.4913,98400.0
2009-05-15 12:40:00,3.99,4.0,3.99,3.99,28000.0,3.4913,3.5001,3.4913,3.4913,28000.0
2009-05-15 12:45:00,3.99,3.99,3.97,3.97,41600.0,3.4913,3.4913,3.4738,3.4738,41600.0
2009-05-15 12:50:00,3.97,3.98,3.97,3.97,73600.0,3.4738,3.4826,3.4738,3.4738,73600.0
2009-05-15 12:55:00,3.97,3.98,3.97,3.98,110400.0,3.4738,3.4826,3.4738,3.4826,110400.0
2009-05-15 13:00:00,3.98,3.98,3.97,3.98,69600.0,3.4826,3.4826,3.4738,3.4826,69600.0
2009-05-15 13:05:00,3.98,3.98,3.98,3.98,106400.0,3.4826,3.4826,3.4826,3.4826,106400.0
2009-05-15 13:10:00,3.98,3.98,3.98,3.98,140000.0,3.4826,3.4826,3.4826,3.4826,140000.0
2009-05-15 13:15:00,3.98,3.99,3.98,3.99,78400.0,3.4826,3.4913,3.4826,3.4913,78400.0
2009-05-15 13:20:00,3.99,3.99,3.98,3.99,32000.0,3.4913,3.4913,3.4826,3.4913,32000.0
2009-05-15 13:25:00,3.99,3.99,3.98,3.98,108800.0,3.4913,3.4913,3.4826,3.4826,108800.0
2009-05-15 13:30:00,3.98,3.98,3.98,3.98,104000.0,3.4826,3.4826,3.4826,3.4826,104000.0
2009-05-15 13:35:00,3.98,3.98,3.98,3.98,204800.0,3.4826,3.4826,3.4826,3.4826,204800.0
2009-05-15 13:40:00,3.98,3.99,3.98,3.99,64800.0,3.4826,3.4913,3.4826,3.4913,64800.0
2009-05-15 13:45:00,3.99,4.0,3.98,4.0,224800.0,3.4913,3.5001,3.4826,3.5001,224800.0
2009-05-15 13:50:00,4.0,4.0,3.99,4.0,28800.0,3.5001,3.5001,3.4913,3.5001,28800.0
2009-05-15 13:55:00,4.0,4.0,3.99,3.99,141600.0,3.5001,3.5001,3.4913,3.4913,141600.0
2009-05-15 14:00:00,3.99,3.99,3.99,3.99,185600.0,3.4913,3.4913,3.4913,3.4913,185600.0
2009-05-15 14:05:00,3.99,3.99,3.98,3.99,80800.0,3.4913,3.4913,3.4826,3.4913,80800.0
2009-05-15 14:10:00,3.99,4.0,3.99,3.99,85600.0,3.4913,3.5001,3.4913,3.4913,85600.0
2009-05-15 14:15:00,3.99,4.0,3.99,3.99,96800.0,3.4913,3.5001,3.4913,3.4913,96800.0
2009-05-15 14:20:00,3.99,4.0,3.99,4.0,83200.0,3.4913,3.5001,3.4913,3.5001,83200.0
2009-05-15 14:25:00,4.0,4.0,3.99,3.99,90400.0,3.5001,3.5001,3.4913,3.4913,90400.0
2009-05-15 14:30:00,3.99,4.0,3.98,3.99,63200.0,3.4913,3.5001,3.4826,3.4913,63200.0
2009-05-15 14:35:00,3.99,3.99,3.98,3.99,66400.0,3.4913,3.4913,3.4826,3.4913,66400.0
2009-05-15 14:40:00,3.99,3.99,3.98,3.98,205600.0,3.4913,3.4913,3.4826,3.4826,205600.0
2009-05-15 14:45:00,3.98,3.98,3.98,3.98,75200.0,3.4826,3.4826,3.4826,3.4826,75200.0
2009-05-15 14:50:00,3.98,3.98,3.98,3.98,80800.0,3.4826,3.4826,3.4826,3.4826,80800.0
2009-05-15 14:55:00,3.98,3.98,3.98,3.98,109600.0,3.4826,3.4826,3.4826,3.4826,109600.0
2009-05-15 15:00:00,3.98,3.98,3.98,3.98,157600.0,3.4826,3.4826,3.4826,3.4826,157600.0
2009-05-15 15:05:00,3.98,3.98,3.97,3.98,284000.0,3.4826,3.4826,3.4738,3.4826,284000.0
2009-05-15 15:10:00,3.98,3.99,3.98,3.99,159200.0,3.4826,3.4913,3.4826,3.4913,159200.0
2009-05-15 15:15:00,3.99,3.99,3.98,3.99,211200.0,3.4913,3.4913,3.4826,3.4913,211200.0
2009-05-15 15:20:00,3.99,4.0,3.98,3.99,154400.0,3.4913,3.5001,3.4826,3.4913,154400.0
2009-05-15 15:25:00,4.0,4.0,3.99,4.0,181600.0,3.5001,3.5001,3.4913,3.5001,181600.0
2009-05-15 15:30:00,4.0,4.0,3.98,3.98,229600.0,3.5001,3.5001,3.4826,3.4826,229600.0
2009-05-15 15:35:00,3.98,3.99,3.97,3.98,246400.0,3.4826,3.4913,3.4738,3.4826,246400.0
2009-05-15 15:40:00,3.98,3.99,3.97,3.98,318400.0,3.4826,3.4913,3.4738,3.4826,318400.0
2009-05-15 15:45:00,3.98,3.98,3.97,3.98,308000.0,3.4826,3.4826,3.4738,3.4826,308000.0
2009-05-15 15:50:00,3.98,3.98,3.98,3.98,208000.0,3.4826,3.4826,3.4826,3.4826,208000.0
2009-05-15 15:55:00,3.98,3.98,3.97,3.98,304800.0,3.4826,3.4826,3.4738,3.4826,304800.0
2009-05-18 09:30:00,4.0,4.03,3.97,4.01,159200.0,3.5001,3.5263,3.4738,3.5088,159200.0
2009-05-18 09:35:00,4.01,4.03,3.97,4.01,160800.0,3.5088,3.5263,3.4738,3.5088,160800.0
2009-05-18 09:40:00,4.0,4.02,3.99,4.02,203200.0,3.5001,3.5176,3.4913,3.5176,203200.0
2009-05-18 09:45:00,4.02,4.02,4.0,4.0,140800.0,3.5176,3.5176,3.5001,3.5001,140800.0
2009-05-18 09:50:00,4.0,4.02,4.0,4.01,201600.0,3.5001,3.5176,3.5001,3.5088,201600.0
2009-05-18 09:55:00,4.01,4.02,4.01,4.02,173600.0,3.5088,3.5176,3.5088,3.5176,173600.0
2009-05-18 10:00:00,4.02,4.02,4.0,4.0,252800.0,3.5176,3.5176,3.5001,3.5001,252800.0
2009-05-18 10:05:00,4.0,4.0,3.97,3.97,185600.0,3.5001,3.5001,3.4738,3.4738,185600.0
2009-05-18 10:10:00,3.98,3.99,3.98,3.99,211200.0,3.4826,3.4913,3.4826,3.4913,211200.0
2009-05-18 10:15:00,3.99,3.99,3.98,3.98,105600.0,3.4913,3.4913,3.4826,3.4826,105600.0
2009-05-18 10:20:00,3.99,4.0,3.99,4.0,103200.0,3.4913,3.5001,3.4913,3.5001,103200.0
2009-05-18 10:25:00,4.0,4.0,3.99,3.99,158400.0,3.5001,3.5001,3.4913,3.4913,158400.0
2009-05-18 10:30:00,3.99,4.0,3.99,4.0,351200.0,3.4913,3.5001,3.4913,3.5001,351200.0
2009-05-18 10:35:00,4.0,4.02,4.0,4.01,177600.0,3.5001,3.5176,3.5001,3.5088,177600.0
2009-05-18 10:40:00,4.01,4.03,4.0,4.03,223200.0,3.5088,3.5263,3.5001,3.5263,223200.0
2009-05-18 10:45:00,4.03,4.04,4.03,4.04,124800.0,3.5263,3.5351,3.5263,3.5351,124800.0
2009-05-18 10:50:00,4.04,4.05,4.04,4.04,84800.0,3.5351,3.5438,3.5351,3.5351,84800.0
2009-05-18 10:55:00,4.04,4.05,4.04,4.05,221600.0,3.5351,3.5438,3.5351,3.5438,221600.0
2009-05-18 11:00:00,4.05,4.05,4.04,4.05,154400.0,3.5438,3.5438,3.5351,3.5438,154400.0
2009-05-18 11:05:00,4.05,4.05,4.03,4.03,149600.0,3.5438,3.5438,3.5263,3.5263,149600.0
2009-05-18 11:10:00,4.03,4.03,4.03,4.03,130400.0,3.5263,3.5263,3.5263,3.5263,130400.0
2009-05-18 11:15:00,4.03,4.05,4.03,4.04,116800.0,3.5263,3.5438,3.5263,3.5351,116800.0
2009-05-18 11:20:00,4.04,4.06,4.04,4.06,157600.0,3.5351,3.5526,3.5351,3.5526,157600.0
2009-05-18 11:25:00,4.05,4.06,4.05,4.06,102400.0,3.5438,3.5526,3.5438,3.5526,102400.0
2009-05-18 11:30:00,4.06,4.06,4.06,4.06,105600.0,3.5526,3.5526,3.5526,3.5526,105600.0
2009-05-18 11:35:00,4.06,4.06,4.06,4.06,146400.0,3.5526,3.5526,3.5526,3.5526,146400.0
2009-05-18 11:40:00,4.07,4.07,4.06,4.07,114400.0,3.5613,3.5613,3.5526,3.5613,114400.0
2009-05-18 11:45:00,4.07,4.07,4.06,4.06,73600.0,3.5613,3.5613,3.5526,3.5526,73600.0
2009-05-18 11:50:00,4.06,4.07,4.06,4.07,75200.0,3.5526,3.5613,3.5526,3.5613,75200.0
2009-05-18 11:55:00,4.07,4.07,4.06,4.06,84800.0,3.5613,3.5613,3.5526,3.5526,84800.0
2009-05-18 12:00:00,4.06,4.07,4.05,4.05,88000.0,3.5526,3.5613,3.5438,3.5438,88000.0
2009-05-18 12:05:00,4.06,4.06,4.06,4.06,69600.0,3.5526,3.5526,3.5526,3.5526,69600.0
2009-05-18 12:10:00,4.06,4.06,4.06,4.06,103200.0,3.5526,3.5526,3.5526,3.5526,103200.0
2009-05-18 12:15:00,4.06,4.07,4.06,4.07,85600.0,3.5526,3.5613,3.5526,3.5613,85600.0
2009-05-18 12:20:00,4.06,4.07,4.06,4.07,46400.0,3.5526,3.5613,3.5526,3.5613,46400.0
2009-05-18 12:25:00,4.07,4.07,4.07,4.07,79200.0,3.5613,3.5613,3.5613,3.5613,79200.0
2009-05-18 12:30:00,4.07,4.08,4.07,4.07,51200.0,3.5613,3.5701,3.5613,3.5613,51200.0
2009-05-18 12:35:00,4.07,4.07,4.06,4.07,124800.0,3.5613,3.5613,3.5526,3.5613,124800.0
2009-05-18 12:40:00,4.07,4.09,4.07,4.09,87200.0,3.5613,3.5788,3.5613,3.5788,87200.0
2009-05-18 12:45:00,4.09,4.09,4.08,4.08,300800.0,3.5788,3.5788,3.5701,3.5701,300800.0
2009-05-18 12:50:00,4.08,4.08,4.08,4.08,176800.0,3.5701,3.5701,3.5701,3.5701,176800.0
2009-05-18 12:55:00,4.08,4.08,4.07,4.08,144800.0,3.5701,3.5701,3.5613,3.5701,144800.0
2009-05-18 13:00:00,4.07,4.08,4.07,4.07,282400.0,3.5613,3.5701,3.5613,3.5613,282400.0
2009-05-18 13:05:00,4.07,4.07,4.06,4.06,85600.0,3.5613,3.5613,3.5526,3.5526,85600.0
2009-05-18 13:10:00,4.07,4.08,4.07,4.08,145600.0,3.5613,3.5701,3.5613,3.5701,145600.0
2009-05-18 13:15:00,4.08,4.08,4.07,4.07,78400.0,3.5701,3.5701,3.5613,3.5613,78400.0
2009-05-18 13:20:00,4.07,4.08,4.07,4.07,148800.0,3.5613,3.5701,3.5613,3.5613,148800.0
2009-05-18 13:25:00,4.07,4.08,4.07,4.08,88800.0,3.5613,3.5701,3.5613,3.5701,88800.0
2009-05-18 13:30:00,4.08,4.08,4.07,4.07,86400.0,3.5701,3.5701,3.5613,3.5613,86400.0
2009-05-18 13:35:00,4.07,4.08,4.07,4.07,56000.0,3.5613,3.5701,3.5613,3.5613,56000.0
2009-05-18 13:40:00,4.07,4.07,4.07,4.07,113600.0,3.5613,3.5613,3.5613,3.5613,113600.0
2009-05-18 13:45:00,4.07,4.08,4.07,4.07,227200.0,3.5613,3.5701,3.5613,3.5613,227200.0
2009-05-18 13:50:00,4.07,4.08,4.07,4.07,117600.0,3.5613,3.5701,3.5613,3.5613,117600.0
2009-05-18 13:55:00,4.07,4.08,4.07,4.07,92800.0,3.5613,3.5701,3.5613,3.5613,92800.0
2009-05-18 14:00:00,4.07,4.08,4.07,4.07,74400.0,3.5613,3.5701,3.5613,3.5613,74400.0
2009-05-18 14:05:00,4.07,4.08,4.07,4.08,65600.0,3.5613,3.5701,3.5613,3.5701,65600.0
2009-05-18 14:10:00,4.08,4.08,4.07,4.07,115200.0,3.5701,3.5701,3.5613,3.5613,115200.0
2009-05-18 14:15:00,4.07,4.08,4.07,4.08,200000.0,3.5613,3.5701,3.5613,3.5701,200000.0
2009-05-18 14:20:00,4.08,4.08,4.07,4.07,136000.0,3.5701,3.5701,3.5613,3.5613,136000.0
2009-05-18 14:25:00,4.07,4.07,4.07,4.07,162400.0,3.5613,3.5613,3.5613,3.5613,162400.0
2009-05-18 14:30:00,4.07,4.08,4.07,4.07,148800.0,3.5613,3.5701,3.5613,3.5613,148800.0
2009-05-18 14:35:00,4.07,4.08,4.07,4.08,134400.0,3.5613,3.5701,3.5613,3.5701,134400.0
2009-05-18 14:40:00,4.08,4.09,4.08,4.09,108000.0,3.5701,3.5788,3.5701,3.5788,108000.0
2009-05-18 14:45:00,4.09,4.1,4.09,4.09,96000.0,3.5788,3.5876,3.5788,3.5788,96000.0
2009-05-18 14:50:00,4.09,4.1,4.09,4.1,100800.0,3.5788,3.5876,3.5788,3.5876,100800.0
2009-05-18 14:55:00,4.1,4.11,4.1,4.1,89600.0,3.5876,3.5963,3.5876,3.5876,89600.0
2009-05-18 15:00:00,4.1,4.1,4.09,4.09,110400.0,3.5876,3.5876,3.5788,3.5788,110400.0
2009-05-18 15:05:00,4.09,4.1,4.09,4.1,219200.0,3.5788,3.5876,3.5788,3.5876,219200.0
2009-05-18 15:10:00,4.1,4.1,4.09,4.1,352800.0,3.5876,3.5876,3.5788,3.5876,352800.0
2009-05-18 15:15:00,4.1,4.1,4.08,4.08,502400.0,3.5876,3.5876,3.5701,3.5701,502400.0
2009-05-18 15:20:00,4.08,4.09,4.08,4.09,163200.0,3.5701,3.5788,3.5701,3.5788,163200.0
2009-05-18 15:25:00,4.09,4.09,4.08,4.09,176000.0,3.5788,3.5788,3.5701,3.5788,176000.0
2009-05-18 15:30:00,4.09,4.09,4.07,4.09,368000.0,3.5788,3.5788,3.5613,3.5788,368000.0
2009-05-18 15:35:00,4.09,4.1,4.09,4.1,194400.0,3.5788,3.5876,3.5788,3.5876,194400.0
2009-05-18 15:40:00,4.1,4.1,4.08,4.08,340000.0,3.5876,3.5876,3.5701,3.5701,340000.0
2009-05-18 15:45:00,4.08,4.1,4.08,4.1,341600.0,3.5701,3.5876,3.5701,3.5876,341600.0
2009-05-18 15:50:00,4.1,4.11,4.1,4.11,357600.0,3.5876,3.5963,3.5876,3.5963,357600.0
2009-05-18 15:55:00,4.11,4.12,4.1,4.11,484000.0,3.5963,3.6051,3.5876,3.5963,484000.0
2009-05-19 09:30:00,4.09,4.09,4.07,4.09,244000.0,3.5788,3.5788,3.5613,3.5788,244000.0
2009-05-19 09:35:00,4.09,4.12,4.09,4.12,172800.0,3.5788,3.6051,3.5788,3.6051,172800.0
2009-05-19 09:40:00,4.12,4.13,4.09,4.1,165600.0,3.6051,3.6138,3.5788,3.5876,165600.0
2009-05-19 09:45:00,4.11,4.11,4.09,4.1,108000.0,3.5963,3.5963,3.5788,3.5876,108000.0
2009-05-19 09:50:00,4.1,4.1,4.08,4.08,189600.0,3.5876,3.5876,3.5701,3.5701,189600.0
2009-05-19 09:55:00,4.08,4.1,4.08,4.1,176000.0,3.5701,3.5876,3.5701,3.5876,176000.0
2009-05-19 10:00:00,4.09,4.1,4.09,4.09,156800.0,3.5788,3.5876,3.5788,3.5788,156800.0
2009-05-19 10:05:00,4.09,4.1,4.08,4.09,110400.0,3.5788,3.5876,3.5701,3.5788,110400.0
2009-05-19 10:10:00,4.1,4.1,4.09,4.1,78400.0,3.5876,3.5876,3.5788,3.5876,78400.0
2009-05-19 10:15:00,4.1,4.11,4.1,4.1,32000.0,3.5876,3.5963,3.5876,3.5876,32000.0
2009-05-19 10:20:00,4.1,4.11,4.09,4.11,72000.0,3.5876,3.5963,3.5788,3.5963,72000.0
2009-05-19 10:25:00,4.11,4.13,4.11,4.13,112000.0,3.5963,3.6138,3.5963,3.6138,112000.0
2009-05-19 10:30:00,4.12,4.14,4.12,4.13,57600.0,3.6051,3.6226,3.6051,3.6138,57600.0
2009-05-19 10:35:00,4.14,4.17,4.14,4.16,104000.0,3.6226,3.6488,3.6226,3.6401,104000.0
2009-05-19 10:40:00,4.16,4.16,4.15,4.16,129600.0,3.6401,3.6401,3.6313,3.6401,129600.0
2009-05-19 10:45:00,4.16,4.17,4.16,4.16,187200.0,3.6401,3.6488,3.6401,3.6401,187200.0
2009-05-19 10:50:00,4.16,4.17,4.16,4.16,87200.0,3.6401,3.6488,3.6401,3.6401,87200.0
2009-05-19 10:55:00,4.16,4.17,4.16,4.17,197600.0,3.6401,3.6488,3.6401,3.6488,197600.0
2009-05-19 11:00:00,4.17,4.18,4.16,4.17,257600.0,3.6488,3.6576,3.6401,3.6488,257600.0
2009-05-19 11:05:00,4.17,4.17,4.15,4.16,161600.0,3.6488,3.6488,3.6313,3.6401,161600.0
2009-05-19 11:10:00,4.16,4.17,4.16,4.17,163200.0,3.6401,3.6488,3.6401,3.6488,163200.0
2009-05-19 11:15:00,4.16,4.18,4.16,4.18,505600.0,3.6401,3.6576,3.6401,3.6576,505600.0
2009-05-19 11:20:00,4.18,4.18,4.18,4.18,87200.0,3.6576,3.6576,3.6576,3.6576,87200.0
2009-05-19 11:25:00,4.17,4.18,4.17,4.18,105600.0,3.6488,3.6576,3.6488,3.6576,105600.0
2009-05-19 11:30:00,4.18,4.19,4.18,4.19,132000.0,3.6576,3.6663,3.6576,3.6663,132000.0
2009-05-19 11:35:00,4.18,4.2,4.18,4.2,236000.0,3.6576,3.6751,3.6576,3.6751,236000.0
2009-05-19 11:40:00,4.2,4.2,4.19,4.2,78400.0,3.6751,3.6751,3.6663,3.6751,78400.0
2009-05-19 11:45:00,4.2,4.21,4.19,4.21,344800.0,3.6751,3.6838,3.6663,3.6838,344800.0
2009-05-19 11:50:00,4.21,4.21,4.2,4.2,65600.0,3.6838,3.6838,3.6751,3.6751,65600.0
2009-05-19 11:55:00,4.2,4.21,4.2,4.2,94400.0,3.6751,3.6838,3.6751,3.6751,94400.0
2009-05-19 12:00:00,4.2,4.2,4.2,4.2,93600.0,3.6751,3.6751,3.6751,3.6751,93600.0
2009-05-19 12:05:00,4.2,4.2,4.18,4.18,142400.0,3.6751,3.6751,3.6576,3.6576,142400.0
2009-05-19 12:10:00,4.18,4.18,4.18,4.18,147200.0,3.6576,3.6576,3.6576,3.6576,147200.0
2009-05-19 12:15:00,4.18,4.19,4.18,4.19,84800.0,3.6576,3.6663,3.6576,3.6663,84800.0
2009-05-19 12:20:00,4.19,4.19,4.18,4.18,148000.0,3.6663,3.6663,3.6576,3.6576,148000.0
2009-05-19 12:25:00,4.18,4.18,4.18,4.18,72800.0,3.6576,3.6576,3.6576,3.6576,72800.0
2009-05-19 12:30:00,4.18,4.18,4.17,4.17,236800.0,3.6576,3.6576,3.6488,3.6488,236800.0
2009-05-19 12:35:00,4.17,4.17,4.16,4.17,68000.0,3.6488,3.6488,3.6401,3.6488,68000.0
2009-05-19 12:40:00,4.17,4.17,4.16,4.17,173600.0,3.6488,3.6488,3.6401,3.6488,173600.0
2009-05-19 12:45:00,4.17,4.17,4.17,4.17,96000.0,3.6488,3.6488,3.6488,3.6488,96000.0
2009-05-19 12:50:00,4.17,4.17,4.16,4.17,108000.0,3.6488,3.6488,3.6401,3.6488,108000.0
2009-05-19 12:55:00,4.17,4.17,4.16,4.16,40800.0,3.6488,3.6488,3.6401,3.6401,40800.0
2009-05-19 13:00:00,4.16,4.17,4.16,4.16,69600.0,3.6401,3.6488,3.6401,3.6401,69600.0
2009-05-19 13:05:00,4.16,4.17,4.16,4.17,32800.0,3.6401,3.6488,3.6401,3.6488,32800.0
2009-05-19 13:10:00,4.17,4.17,4.16,4.16,57600.0,3.6488,3.6488,3.6401,3.6401,57600.0
2009-05-19 13:15:00,4.16,4.17,4.16,4.17,232800.0,3.6401,3.6488,3.6401,3.6488,232800.0
2009-05-19 13:20:00,4.17,4.19,4.17,4.19,62400.0,3.6488,3.6663,3.6488,3.6663,62400.0
2009-05-19 13:25:00,4.19,4.19,4.18,4.19,221600.0,3.6663,3.6663,3.6576,3.6663,221600.0
2009-05-19 13:30:00,4.19,4.19,4.17,4.18,124000.0,3.6663,3.6663,3.6488,3.6576,124000.0
2009-05-19 13:35:00,4.18,4.19,4.18,4.19,114400.0,3.6576,3.6663,3.6576,3.6663,114400.0
2009-05-19 13:40:00,4.19,4.19,4.18,4.19,107200.0,3.6663,3.6663,3.6576,3.6663,107200.0
2009-05-19 13:45:00,4.19,4.2,4.19,4.2,72800.0,3.6663,3.6751,3.6663,3.6751,72800.0
2009-05-19 13:50:00,4.2,4.2,4.19,4.19,58400.0,3.6751,3.6751,3.6663,3.6663,58400.0
2009-05-19 13:55:00,4.19,4.2,4.19,4.2,48000.0,3.6663,3.6751,3.6663,3.6751,48000.0
2009-05-19 14:00:00,4.2,4.2,4.18,4.18,172000.0,3.6751,3.6751,3.6576,3.6576,172000.0
2009-05-19 14:05:00,4.18,4.2,4.18,4.2,73600.0,3.6576,3.6751,3.6576,3.6751,73600.0
2009-05-19 14:10:00,4.2,4.2,4.2,4.2,57600.0,3.6751,3.6751,3.6751,3.6751,57600.0
2009-05-19 14:15:00,4.2,4.2,4.19,4.2,40000.0,3.6751,3.6751,3.6663,3.6751,40000.0
2009-05-19 14:20:00,4.2,4.21,4.2,4.21,78400.0,3.6751,3.6838,3.6751,3.6838,78400.0
2009-05-19 14:25:00,4.21,4.21,4.2,4.21,44000.0,3.6838,3.6838,3.6751,3.6838,44000.0
2009-05-19 14:30:00,4.21,4.21,4.2,4.21,71200.0,3.6838,3.6838,3.6751,3.6838,71200.0
2009-05-19 14:35:00,4.21,4.21,4.21,4.21,54400.0,3.6838,3.6838,3.6838,3.6838,54400.0
2009-05-19 14:40:00,4.21,4.21,4.21,4.21,88800.0,3.6838,3.6838,3.6838,3.6838,88800.0
2009-05-19 14:45:00,4.21,4.23,4.21,4.23,76800.0,3.6838,3.7013,3.6838,3.7013,76800.0
2009-05-19 14:50:00,4.22,4.23,4.21,4.22,163200.0,3.6926,3.7013,3.6838,3.6926,163200.0
2009-05-19 14:55:00,4.22,4.22,4.21,4.21,372000.0,3.6926,3.6926,3.6838,3.6838,372000.0
2009-05-19 15:00:00,4.21,4.22,4.21,4.22,432000.0,3.6838,3.6926,3.6838,3.6926,432000.0
2009-05-19 15:05:00,4.22,4.22,4.22,4.22,346400.0,3.6926,3.6926,3.6926,3.6926,346400.0
2009-05-19 15:10:00,4.22,4.23,4.21,4.21,179200.0,3.6926,3.7013,3.6838,3.6838,179200.0
2009-05-19 15:15:00,4.21,4.22,4.21,4.22,132800.0,3.6838,3.6926,3.6838,3.6926,132800.0
2009-05-19 15:20:00,4.22,4.24,4.22,4.24,167200.0,3.6926,3.7101,3.6926,3.7101,167200.0
2009-05-19 15:25:00,4.24,4.24,4.22,4.23,296000.0,3.7101,3.7101,3.6926,3.7013,296000.0
2009-05-19 15:30:00,4.23,4.23,4.2,4.2,241600.0,3.7013,3.7013,3.6751,3.6751,241600.0
2009-05-19 15:35:00,4.2,4.22,4.2,4.21,372800.0,3.6751,3.6926,3.6751,3.6838,372800.0
2009-05-19 15:40:00,4.21,4.21,4.19,4.19,419200.0,3.6838,3.6838,3.6663,3.6663,419200.0
2009-05-19 15:45:00,4.19,4.2,4.19,4.19,460800.0,3.6663,3.6751,3.6663,3.6663,460800.0
2009-05-19 15:50:00,4.19,4.2,4.18,4.18,304800.0,3.6663,3.6751,3.6576,3.6576,304800.0
2009-05-19 15:55:00,4.18,4.19,4.18,4.18,412000.0,3.6576,3.6663,3.6576,3.6576,412000.0
2009-05-20 09:30:00,4.21,4.24,4.21,4.23,137600.0,3.6838,3.7101,3.6838,3.7013,137600.0
2009-05-20 09:35:00,4.23,4.24,4.21,4.23,464800.0,3.7013,3.7101,3.6838,3.7013,464800.0
2009-05-20 09:40:00,4.23,4.29,4.22,4.28,396000.0,3.7013,3.7538,3.6926,3.7451,396000.0
2009-05-20 09:45:00,4.28,4.3,4.27,4.28,180000.0,3.7451,3.7626,3.7363,3.7451,180000.0
2009-05-20 09:50:00,4.28,4.3,4.27,4.3,186400.0,3.7451,3.7626,3.7363,3.7626,186400.0
2009-05-20 09:55:00,4.29,4.29,4.28,4.29,55200.0,3.7538,3.7538,3.7451,3.7538,55200.0
2009-05-20 10:00:00,4.29,4.31,4.29,4.3,97600.0,3.7538,3.7713,3.7538,3.7626,97600.0
2009-05-20 10:05:00,4.3,4.31,4.3,4.31,99200.0,3.7626,3.7713,3.7626,3.7713,99200.0
2009-05-20 10:10:00,4.31,4.31,4.3,4.3,72000.0,3.7713,3.7713,3.7626,3.7626,72000.0
2009-05-20 10:15:00,4.31,4.31,4.3,4.31,107200.0,3.7713,3.7713,3.7626,3.7713,107200.0
2009-05-20 10:20:00,4.31,4.31,4.31,4.31,66400.0,3.7713,3.7713,3.7713,3.7713,66400.0
2009-05-20 10:25:00,4.31,4.31,4.3,4.3,64800.0,3.7713,3.7713,3.7626,3.7626,64800.0
2009-05-20 10:30:00,4.3,4.3,4.29,4.29,62400.0,3.7626,3.7626,3.7538,3.7538,62400.0
2009-05-20 10:35:00,4.29,4.29,4.28,4.29,120000.0,3.7538,3.7538,3.7451,3.7538,120000.0
2009-05-20 10:40:00,4.29,4.3,4.29,4.29,361600.0,3.7538,3.7626,3.7538,3.7538,361600.0
2009-05-20 10:45:00,4.29,4.3,4.29,4.3,87200.0,3.7538,3.7626,3.7538,3.7626,87200.0
2009-05-20 10:50:00,4.3,4.3,4.29,4.3,75200.0,3.7626,3.7626,3.7538,3.7626,75200.0
2009-05-20 10:55:00,4.3,4.3,4.29,4.3,80000.0,3.7626,3.7626,3.7538,3.7626,80000.0
2009-05-20 11:00:00,4.3,4.31,4.3,4.3,111200.0,3.7626,3.7713,3.7626,3.7626,111200.0
2009-05-20 11:05:00,4.31,4.31,4.3,4.3,124800.0,3.7713,3.7713,3.7626,3.7626,124800.0
2009-05-20 11:10:00,4.3,4.3,4.29,4.29,88000.0,3.7626,3.7626,3.7538,3.7538,88000.0
2009-05-20 11:15:00,4.29,4.29,4.28,4.29,100000.0,3.7538,3.7538,3.7451,3.7538,100000.0
2009-05-20 11:20:00,4.29,4.29,4.28,4.28,85600.0,3.7538,3.7538,3.7451,3.7451,85600.0
2009-05-20 11:25:00,4.28,4.29,4.27,4.28,104000.0,3.7451,3.7538,3.7363,3.7451,104000.0
2009-05-20 11:30:00,4.28,4.29,4.28,4.29,25600.0,3.7451,3.7538,3.7451,3.7538,25600.0
2009-05-20 11:35:00,4.29,4.29,4.28,4.29,52800.0,3.7538,3.7538,3.7451,3.7538,52800.0
2009-05-20 11:40:00,4.29,4.29,4.28,4.29,35200.0,3.7538,3.7538,3.7451,3.7538,35200.0
2009-05-20 11:45:00,4.3,4.3,4.28,4.28,68000.0,3.7626,3.7626,3.7451,3.7451,68000.0
2009-05-20 11:50:00,4.28,4.28,4.27,4.27,132800.0,3.7451,3.7451,3.7363,3.7363,132800.0
2009-05-20 11:55:00,4.27,4.27,4.26,4.27,115200.0,3.7363,3.7363,3.7276,3.7363,115200.0
2009-05-20 12:00:00,4.27,4.28,4.26,4.28,104000.0,3.7363,3.7451,3.7276,3.7451,104000.0
2009-05-20 12:05:00,4.28,4.29,4.27,4.27,93600.0,3.7451,3.7538,3.7363,3.7363,93600.0
2009-05-20 12:10:00,4.27,4.28,4.27,4.27,152800.0,3.7363,3.7451,3.7363,3.7363,152800.0
2009-05-20 12:15:00,4.27,4.27,4.26,4.26,38400.0,3.7363,3.7363,3.7276,3.7276,38400.0
2009-05-20 12:20:00,4.26,4.26,4.25,4.25,70400.0,3.7276,3.7276,3.7188,3.7188,70400.0
2009-05-20 12:25:00,4.26,4.26,4.25,4.25,51200.0,3.7276,3.7276,3.7188,3.7188,51200.0
2009-05-20 12:30:00,4.25,4.25,4.23,4.23,148800.0,3.7188,3.7188,3.7013,3.7013,148800.0
2009-05-20 12:35:00,4.23,4.24,4.23,4.23,38400.0,3.7013,3.7101,3.7013,3.7013,38400.0
2009-05-20 12:40:00,4.23,4.24,4.23,4.23,21600.0,3.7013,3.7101,3.7013,3.7013,21600.0
2009-05-20 12:45:00,4.24,4.24,4.23,4.24,46400.0,3.7101,3.7101,3.7013,3.7101,46400.0
2009-05-20 12:50:00,4.24,4.25,4.23,4.24,92800.0,3.7101,3.7188,3.7013,3.7101,92800.0
2009-05-20 12:55:00,4.24,4.25,4.23,4.23,97600.0,3.7101,3.7188,3.7013,3.7013,97600.0
2009-05-20 13:00:00,4.23,4.24,4.23,4.23,143200.0,3.7013,3.7101,3.7013,3.7013,143200.0
2009-05-20 13:05:00,4.23,4.23,4.22,4.22,92000.0,3.7013,3.7013,3.6926,3.6926,92000.0
2009-05-20 13:10:00,4.22,4.23,4.22,4.23,118400.0,3.6926,3.7013,3.6926,3.7013,118400.0
2009-05-20 13:15:00,4.23,4.23,4.23,4.23,34400.0,3.7013,3.7013,3.7013,3.7013,34400.0
2009-05-20 13:20:00,4.23,4.23,4.22,4.23,54400.0,3.7013,3.7013,3.6926,3.7013,54400.0
2009-05-20 13:25:00,4.23,4.24,4.23,4.24,44000.0,3.7013,3.7101,3.7013,3.7101,44000.0
2009-05-20 13:30:00,4.24,4.25,4.24,4.25,37600.0,3.7101,3.7188,3.7101,3.7188,37600.0
2009-05-20 13:35:00,4.25,4.26,4.24,4.25,65600.0,3.7188,3.7276,3.7101,3.7188,65600.0
2009-05-20 13:40:00,4.26,4.26,4.25,4.25,85600.0,3.7276,3.7276,3.7188,3.7188,85600.0
2009-05-20 13:45:00,4.25,4.25,4.25,4.25,50400.0,3.7188,3.7188,3.7188,3.7188,50400.0
2009-05-20 13:50:00,4.25,4.25,4.25,4.25,36800.0,3.7188,3.7188,3.7188,3.7188,36800.0
2009-05-20 13:55:00,4.25,4.25,4.25,4.25,32800.0,3.7188,3.7188,3.7188,3.7188,32800.0
2009-05-20 14:00:00,4.25,4.25,4.22,4.23,204800.0,3.7188,3.7188,3.6926,3.7013,204800.0
2009-05-20 14:05:00,4.22,4.25,4.22,4.25,241600.0,3.6926,3.7188,3.6926,3.7188,241600.0
2009-05-20 14:10:00,4.25,4.25,4.24,4.25,186400.0,3.7188,3.7188,3.7101,3.7188,186400.0
2009-05-20 14:15:00,4.25,4.27,4.25,4.27,168800.0,3.7188,3.7363,3.7188,3.7363,168800.0
2009-05-20 14:20:00,4.27,4.27,4.26,4.27,92800.0,3.7363,3.7363,3.7276,3.7363,92800.0
2009-05-20 14:25:00,4.27,4.27,4.26,4.26,48800.0,3.7363,3.7363,3.7276,3.7276,48800.0
2009-05-20 14:30:00,4.25,4.25,4.23,4.24,95200.0,3.7188,3.7188,3.7013,3.7101,95200.0
2009-05-20 14:35:00,4.24,4.24,4.23,4.24,66400.0,3.7101,3.7101,3.7013,3.7101,66400.0
2009-05-20 14:40:00,4.24,4.26,4.24,4.25,136000.0,3.7101,3.7276,3.7101,3.7188,136000.0
2009-05-20 14:45:00,4.25,4.25,4.24,4.25,48000.0,3.7188,3.7188,3.7101,3.7188,48000.0
2009-05-20 14:50:00,4.25,4.26,4.24,4.26,89600.0,3.7188,3.7276,3.7101,3.7276,89600.0
2009-05-20 14:55:00,4.26,4.26,4.24,4.24,55200.0,3.7276,3.7276,3.7101,3.7101,55200.0
2009-05-20 15:00:00,4.24,4.24,4.23,4.23,100000.0,3.7101,3.7101,3.7013,3.7013,100000.0
2009-05-20 15:05:00,4.23,4.24,4.22,4.22,88000.0,3.7013,3.7101,3.6926,3.6926,88000.0
2009-05-20 15:10:00,4.22,4.22,4.21,4.21,129600.0,3.6926,3.6926,3.6838,3.6838,129600.0
2009-05-20 15:15:00,4.22,4.22,4.21,4.22,154400.0,3.6926,3.6926,3.6838,3.6926,154400.0
2009-05-20 15:20:00,4.22,4.22,4.21,4.21,201600.0,3.6926,3.6926,3.6838,3.6838,201600.0
2009-05-20 15:25:00,4.21,4.22,4.21,4.22,169600.0,3.6838,3.6926,3.6838,3.6926,169600.0
2009-05-20 15:30:00,4.21,4.22,4.21,4.21,300800.0,3.6838,3.6926,3.6838,3.6838,300800.0
2009-05-20 15:35:00,4.21,4.23,4.21,4.22,446400.0,3.6838,3.7013,3.6838,3.6926,446400.0
2009-05-20 15:40:00,4.22,4.22,4.18,4.19,388000.0,3.6926,3.6926,3.6576,3.6663,388000.0
2009-05-20 15:45:00,4.19,4.2,4.19,4.19,320000.0,3.6663,3.6751,3.6663,3.6663,320000.0
2009-05-20 15:50:00,4.19,4.2,4.18,4.19,264800.0,3.6663,3.6751,3.6576,3.6663,264800.0
2009-05-20 15:55:00,4.2,4.2,4.18,4.19,485600.0,3.6751,3.6751,3.6576,3.6663,485600.0
2009-05-21 09:30:00,4.16,4.17,4.06,4.09,217600.0,3.6401,3.6488,3.5526,3.5788,217600.0
2009-05-21 09:35:00,4.09,4.1,4.08,4.1,96800.0,3.5788,3.5876,3.5701,3.5876,96800.0
2009-05-21 09:40:00,4.1,4.13,4.09,4.13,275200.0,3.5876,3.6138,3.5788,3.6138,275200.0
2009-05-21 09:45:00,4.13,4.14,4.12,4.13,58400.0,3.6138,3.6226,3.6051,3.6138,58400.0
2009-05-21 09:50:00,4.13,4.14,4.13,4.13,68000.0,3.6138,3.6226,3.6138,3.6138,68000.0
2009-05-21 09:55:00,4.13,4.13,4.1,4.11,86400.0,3.6138,3.6138,3.5876,3.5963,86400.0
2009-05-21 10:00:00,4.11,4.12,4.1,4.11,133600.0,3.5963,3.6051,3.5876,3.5963,133600.0
2009-05-21 10:05:00,4.11,4.13,4.1,4.13,144000.0,3.5963,3.6138,3.5876,3.6138,144000.0
2009-05-21 10:10:00,4.12,4.13,4.11,4.12,98400.0,3.6051,3.6138,3.5963,3.6051,98400.0
2009-05-21 10:15:00,4.11,4.12,4.09,4.09,72000.0,3.5963,3.6051,3.5788,3.5788,72000.0
2009-05-21 10:20:00,4.09,4.09,4.07,4.07,159200.0,3.5788,3.5788,3.5613,3.5613,159200.0
2009-05-21 10:25:00,4.08,4.08,4.06,4.07,111200.0,3.5701,3.5701,3.5526,3.5613,111200.0
2009-05-21 10:30:00,4.06,4.07,4.05,4.06,211200.0,3.5526,3.5613,3.5438,3.5526,211200.0
2009-05-21 10:35:00,4.06,4.06,4.06,4.06,164000.0,3.5526,3.5526,3.5526,3.5526,164000.0
2009-05-21 10:40:00,4.06,4.06,4.06,4.06,246400.0,3.5526,3.5526,3.5526,3.5526,246400.0
2009-05-21 10:45:00,4.06,4.06,4.05,4.06,368800.0,3.5526,3.5526,3.5438,3.5526,368800.0
2009-05-21 10:50:00,4.06,4.06,4.04,4.05,178400.0,3.5526,3.5526,3.5351,3.5438,178400.0
2009-05-21 10:55:00,4.04,4.04,4.03,4.03,165600.0,3.5351,3.5351,3.5263,3.5263,165600.0
2009-05-21 11:00:00,4.03,4.04,4.01,4.02,381600.0,3.5263,3.5351,3.5088,3.5176,381600.0
2009-05-21 11:05:00,4.02,4.02,4.01,4.01,274400.0,3.5176,3.5176,3.5088,3.5088,274400.0
2009-05-21 11:10:00,4.01,4.02,4.01,4.02,185600.0,3.5088,3.5176,3.5088,3.5176,185600.0
2009-05-21 11:15:00,4.02,4.02,4.01,4.02,61600.0,3.5176,3.5176,3.5088,3.5176,61600.0
2009-05-21 11:20:00,4.02,4.02,4.0,4.01,246400.0,3.5176,3.5176,3.5001,3.5088,246400.0
2009-05-21 11:25:00,4.01,4.01,4.0,4.01,97600.0,3.5088,3.5088,3.5001,3.5088,97600.0
2009-05-21 11:30:00,4.01,4.01,4.0,4.01,116000.0,3.5088,3.5088,3.5001,3.5088,116000.0
2009-05-21 11:35:00,4.01,4.02,4.01,4.02,80000.0,3.5088,3.5176,3.5088,3.5176,80000.0
2009-05-21 11:40:00,4.02,4.02,4.02,4.02,56000.0,3.5176,3.5176,3.5176,3.5176,56000.0
2009-05-21 11:45:00,4.02,4.02,4.02,4.02,46400.0,3.5176,3.5176,3.5176,3.5176,46400.0
2009-05-21 11:50:00,4.02,4.02,4.01,4.02,48000.0,3.5176,3.5176,3.5088,3.5176,48000.0
2009-05-21 11:55:00,4.02,4.03,4.02,4.03,58400.0,3.5176,3.5263,3.5176,3.5263,58400.0
2009-05-21 12:00:00,4.03,4.03,4.03,4.03,72800.0,3.5263,3.5263,3.5263,3.5263,72800.0
2009-05-21 12:05:00,4.03,4.03,4.02,4.03,67200.0,3.5263,3.5263,3.5176,3.5263,67200.0
2009-05-21 12:10:00,4.03,4.03,4.02,4.02,51200.0,3.5263,3.5263,3.5176,3.5176,51200.0
2009-05-21 12:15:00,4.02,4.02,4.01,4.01,139200.0,3.5176,3.5176,3.5088,3.5088,139200.0
2009-05-21 12:20:00,4.01,4.01,4.01,4.01,62400.0,3.5088,3.5088,3.5088,3.5088,62400.0
2009-05-21 12:25:00,4.01,4.02,4.01,4.02,62400.0,3.5088,3.5176,3.5088,3.5176,62400.0
2009-05-21 12:30:00,4.02,4.03,4.02,4.02,64800.0,3.5176,3.5263,3.5176,3.5176,64800.0
2009-05-21 12:35:00,4.03,4.04,4.03,4.04,50400.0,3.5263,3.5351,3.5263,3.5351,50400.0
2009-05-21 12:40:00,4.04,4.04,4.02,4.03,77600.0,3.5351,3.5351,3.5176,3.5263,77600.0
2009-05-21 12:45:00,4.03,4.03,4.02,4.03,49600.0,3.5263,3.5263,3.5176,3.5263,49600.0
2009-05-21 12:50:00,4.03,4.03,4.02,4.03,51200.0,3.5263,3.5263,3.5176,3.5263,51200.0
2009-05-21 12:55:00,4.03,4.04,4.03,4.04,44000.0,3.5263,3.5351,3.5263,3.5351,44000.0
2009-05-21 13:00:00,4.04,4.04,4.03,4.03,46400.0,3.5351,3.5351,3.5263,3.5263,46400.0
2009-05-21 13:05:00,4.03,4.03,4.03,4.03,57600.0,3.5263,3.5263,3.5263,3.5263,57600.0
2009-05-21 13:10:00,4.03,4.03,4.03,4.03,26400.0,3.5263,3.5263,3.5263,3.5263,26400.0
2009-05-21 13:15:00,4.03,4.04,4.02,4.02,55200.0,3.5263,3.5351,3.5176,3.5176,55200.0
2009-05-21 13:20:00,4.03,4.03,4.01,4.02,61600.0,3.5263,3.5263,3.5088,3.5176,61600.0
2009-05-21 13:25:00,4.02,4.02,4.01,4.01,44000.0,3.5176,3.5176,3.5088,3.5088,44000.0
2009-05-21 13:30:00,4.01,4.02,4.01,4.01,42400.0,3.5088,3.5176,3.5088,3.5088,42400.0
2009-05-21 13:35:00,4.01,4.01,4.0,4.0,88000.0,3.5088,3.5088,3.5001,3.5001,88000.0
2009-05-21 13:40:00,4.0,4.01,4.0,4.01,37600.0,3.5001,3.5088,3.5001,3.5088,37600.0
2009-05-21 13:45:00,4.01,4.02,4.01,4.02,49600.0,3.5088,3.5176,3.5088,3.5176,49600.0
2009-05-21 13:50:00,4.02,4.02,4.01,4.01,120800.0,3.5176,3.5176,3.5088,3.5088,120800.0
2009-05-21 13:55:00,4.01,4.02,4.01,4.01,117600.0,3.5088,3.5176,3.5088,3.5088,117600.0
2009-05-21 14:00:00,4.01,4.02,4.0,4.0,168800.0,3.5088,3.5176,3.5001,3.5001,168800.0
2009-05-21 14:05:00,4.0,4.0,3.99,3.99,95200.0,3.5001,3.5001,3.4913,3.4913,95200.0
2009-05-21 14:10:00,3.99,3.99,3.98,3.98,140000.0,3.4913,3.4913,3.4826,3.4826,140000.0
2009-05-21 14:15:00,3.98,3.98,3.98,3.98,80800.0,3.4826,3.4826,3.4826,3.4826,80800.0
2009-05-21 14:20:00,3.98,3.99,3.98,3.99,161600.0,3.4826,3.4913,3.4826,3.4913,161600.0
2009-05-21 14:25:00,3.99,3.99,3.98,3.98,148800.0,3.4913,3.4913,3.4826,3.4826,148800.0
2009-05-21 14:30:00,3.98,3.98,3.97,3.98,112800.0,3.4826,3.4826,3.4738,3.4826,112800.0
2009-05-21 14:35:00,3.99,3.99,3.97,3.97,132000.0,3.4913,3.4913,3.4738,3.4738,132000.0
2009-05-21 14:40:00,3.97,3.98,3.96,3.97,113600.0,3.4738,3.4826,3.4651,3.4738,113600.0
2009-05-21 14:45:00,3.97,3.97,3.96,3.96,156000.0,3.4738,3.4738,3.4651,3.4651,156000.0
2009-05-21 14:50:00,3.96,3.97,3.96,3.96,84000.0,3.4651,3.4738,3.4651,3.4651,84000.0
2009-05-21 14:55:00,3.96,3.97,3.96,3.97,120000.0,3.4651,3.4738,3.4651,3.4738,120000.0
2009-05-21 15:00:00,3.97,3.98,3.97,3.98,94400.0,3.4738,3.4826,3.4738,3.4826,94400.0
2009-05-21 15:05:00,3.98,3.98,3.97,3.98,154400.0,3.4826,3.4826,3.4738,3.4826,154400.0
2009-05-21 15:10:00,3.98,3.98,3.97,3.97,71200.0,3.4826,3.4826,3.4738,3.4738,71200.0
2009-05-21 15:15:00,3.98,3.99,3.97,3.99,118400.0,3.4826,3.4913,3.4738,3.4913,118400.0
2009-05-21 15:20:00,3.98,3.99,3.98,3.98,89600.0,3.4826,3.4913,3.4826,3.4826,89600.0
2009-05-21 15:25:00,3.98,3.98,3.97,3.98,102400.0,3.4826,3.4826,3.4738,3.4826,102400.0
2009-05-21 15:30:00,3.98,4.0,3.98,3.99,246400.0,3.4826,3.5001,3.4826,3.4913,246400.0
2009-05-21 15:35:00,3.99,3.99,3.98,3.98,194400.0,3.4913,3.4913,3.4826,3.4826,194400.0
2009-05-21 15:40:00,3.98,3.98,3.97,3.98,293600.0,3.4826,3.4826,3.4738,3.4826,293600.0
2009-05-21 15:45:00,3.98,3.99,3.98,3.98,333600.0,3.4826,3.4913,3.4826,3.4826,333600.0
2009-05-21 15:50:00,3.98,3.99,3.98,3.99,437600.0,3.4826,3.4913,3.4826,3.4913,437600.0
2009-05-21 15:55:00,3.99,4.0,3.98,4.0,626400.0,3.4913,3.5001,3.4826,3.5001,626400.0
2009-05-22 09:30:00,4.01,4.03,4.01,4.03,76000.0,3.5088,3.5263,3.5088,3.5263,76000.0
2009-05-22 09:35:00,4.03,4.03,3.99,4.01,74400.0,3.5263,3.5263,3.4913,3.5088,74400.0
2009-05-22 09:40:00,4.01,4.01,3.99,4.0,63200.0,3.5088,3.5088,3.4913,3.5001,63200.0
2009-05-22 09:45:00,4.0,4.0,3.98,3.99,38400.0,3.5001,3.5001,3.4826,3.4913,38400.0
2009-05-22 09:50:00,3.99,3.99,3.95,3.96,72000.0,3.4913,3.4913,3.4563,3.4651,72000.0
2009-05-22 09:55:00,3.97,3.99,3.97,3.98,92000.0,3.4738,3.4913,3.4738,3.4826,92000.0
2009-05-22 10:00:00,3.98,4.0,3.98,4.0,171200.0,3.4826,3.5001,3.4826,3.5001,171200.0
2009-05-22 10:05:00,3.99,4.01,3.99,3.99,269600.0,3.4913,3.5088,3.4913,3.4913,269600.0
2009-05-22 10:10:00,3.99,4.01,3.99,4.0,262400.0,3.4913,3.5088,3.4913,3.5001,262400.0
2009-05-22 10:15:00,4.0,4.03,3.99,4.03,161600.0,3.5001,3.5263,3.4913,3.5263,161600.0
2009-05-22 10:20:00,4.03,4.04,4.03,4.03,62400.0,3.5263,3.5351,3.5263,3.5263,62400.0
2009-05-22 10:25:00,4.04,4.04,4.03,4.04,81600.0,3.5351,3.5351,3.5263,3.5351,81600.0
2009-05-22 10:30:00,4.03,4.03,4.01,4.01,52000.0,3.5263,3.5263,3.5088,3.5088,52000.0
2009-05-22 10:35:00,4.01,4.02,4.01,4.01,165600.0,3.5088,3.5176,3.5088,3.5088,165600.0
2009-05-22 10:40:00,4.01,4.04,4.01,4.03,155200.0,3.5088,3.5351,3.5088,3.5263,155200.0
2009-05-22 10:45:00,4.03,4.04,4.03,4.04,64000.0,3.5263,3.5351,3.5263,3.5351,64000.0
2009-05-22 10:50:00,4.04,4.04,4.04,4.04,112800.0,3.5351,3.5351,3.5351,3.5351,112800.0
2009-05-22 10:55:00,4.04,4.04,4.03,4.04,93600.0,3.5351,3.5351,3.5263,3.5351,93600.0
2009-05-22 11:00:00,4.04,4.04,4.03,4.03,81600.0,3.5351,3.5351,3.5263,3.5263,81600.0
2009-05-22 11:05:00,4.03,4.05,4.03,4.05,48000.0,3.5263,3.5438,3.5263,3.5438,48000.0
2009-05-22 11:10:00,4.05,4.05,4.04,4.04,148800.0,3.5438,3.5438,3.5351,3.5351,148800.0
2009-05-22 11:15:00,4.04,4.05,4.04,4.05,152000.0,3.5351,3.5438,3.5351,3.5438,152000.0
2009-05-22 11:20:00,4.05,4.06,4.05,4.05,56000.0,3.5438,3.5526,3.5438,3.5438,56000.0
2009-05-22 11:25:00,4.05,4.05,4.04,4.04,87200.0,3.5438,3.5438,3.5351,3.5351,87200.0
2009-05-22 11:30:00,4.05,4.05,4.04,4.04,188000.0,3.5438,3.5438,3.5351,3.5351,188000.0
2009-05-22 11:35:00,4.04,4.04,4.04,4.04,156000.0,3.5351,3.5351,3.5351,3.5351,156000.0
2009-05-22 11:40:00,4.03,4.05,4.03,4.05,106400.0,3.5263,3.5438,3.5263,3.5438,106400.0
2009-05-22 11:45:00,4.05,4.05,4.04,4.05,63200.0,3.5438,3.5438,3.5351,3.5438,63200.0
2009-05-22 11:50:00,4.05,4.05,4.04,4.04,80000.0,3.5438,3.5438,3.5351,3.5351,80000.0
2009-05-22 11:55:00,4.04,4.04,4.03,4.04,36800.0,3.5351,3.5351,3.5263,3.5351,36800.0
2009-05-22 12:00:00,4.04,4.05,4.03,4.03,52800.0,3.5351,3.5438,3.5263,3.5263,52800.0
2009-05-22 12:05:00,4.04,4.04,4.03,4.04,24800.0,3.5351,3.5351,3.5263,3.5351,24800.0
2009-05-22 12:10:00,4.04,4.06,4.04,4.05,189600.0,3.5351,3.5526,3.5351,3.5438,189600.0
2009-05-22 12:15:00,4.05,4.05,4.04,4.05,28800.0,3.5438,3.5438,3.5351,3.5438,28800.0
2009-05-22 12:20:00,4.05,4.05,4.04,4.04,126400.0,3.5438,3.5438,3.5351,3.5351,126400.0
2009-05-22 12:25:00,4.04,4.05,4.04,4.04,177600.0,3.5351,3.5438,3.5351,3.5351,177600.0
2009-05-22 12:30:00,4.04,4.04,4.03,4.03,95200.0,3.5351,3.5351,3.5263,3.5263,95200.0
2009-05-22 12:35:00,4.03,4.04,4.03,4.04,49600.0,3.5263,3.5351,3.5263,3.5351,49600.0
2009-05-22 12:40:00,4.04,4.05,4.04,4.05,45600.0,3.5351,3.5438,3.5351,3.5438,45600.0
2009-05-22 12:45:00,4.04,4.05,4.04,4.05,96800.0,3.5351,3.5438,3.5351,3.5438,96800.0
2009-05-22 12:50:00,4.05,4.05,4.04,4.05,70400.0,3.5438,3.5438,3.5351,3.5438,70400.0
2009-05-22 12:55:00,4.05,4.05,4.05,4.05,46400.0,3.5438,3.5438,3.5438,3.5438,46400.0
2009-05-22 13:00:00,4.05,4.06,4.05,4.06,64000.0,3.5438,3.5526,3.5438,3.5526,64000.0
2009-05-22 13:05:00,4.06,4.06,4.05,4.05,22400.0,3.5526,3.5526,3.5438,3.5438,22400.0
2009-05-22 13:10:00,4.05,4.05,4.04,4.05,65600.0,3.5438,3.5438,3.5351,3.5438,65600.0
2009-05-22 13:15:00,4.05,4.05,4.04,4.04,84000.0,3.5438,3.5438,3.5351,3.5351,84000.0
2009-05-22 13:20:00,4.04,4.05,4.04,4.04,39200.0,3.5351,3.5438,3.5351,3.5351,39200.0
2009-05-22 13:25:00,4.04,4.05,4.04,4.04,152800.0,3.5351,3.5438,3.5351,3.5351,152800.0
2009-05-22 13:30:00,4.04,4.04,4.02,4.03,62400.0,3.5351,3.5351,3.5176,3.5263,62400.0
2009-05-22 13:35:00,4.03,4.03,4.02,4.03,72800.0,3.5263,3.5263,3.5176,3.5263,72800.0
2009-05-22 13:40:00,4.02,4.03,4.02,4.03,132800.0,3.5176,3.5263,3.5176,3.5263,132800.0
2009-05-22 13:45:00,4.03,4.04,4.03,4.03,57600.0,3.5263,3.5351,3.5263,3.5263,57600.0
2009-05-22 13:50:00,4.03,4.04,4.03,4.03,98400.0,3.5263,3.5351,3.5263,3.5263,98400.0
2009-05-22 13:55:00,4.03,4.03,4.02,4.02,147200.0,3.5263,3.5263,3.5176,3.5176,147200.0
2009-05-22 14:00:00,4.02,4.03,4.02,4.03,148800.0,3.5176,3.5263,3.5176,3.5263,148800.0
2009-05-22 14:05:00,4.03,4.03,4.03,4.03,52000.0,3.5263,3.5263,3.5263,3.5263,52000.0
2009-05-22 14:10:00,4.03,4.03,4.02,4.02,119200.0,3.5263,3.5263,3.5176,3.5176,119200.0
2009-05-22 14:15:00,4.03,4.03,4.02,4.03,85600.0,3.5263,3.5263,3.5176,3.5263,85600.0
2009-05-22 14:20:00,4.03,4.04,4.03,4.04,45600.0,3.5263,3.5351,3.5263,3.5351,45600.0
2009-05-22 14:25:00,4.04,4.04,4.03,4.04,25600.0,3.5351,3.5351,3.5263,3.5351,25600.0
2009-05-22 14:30:00,4.04,4.04,4.03,4.04,34400.0,3.5351,3.5351,3.5263,3.5351,34400.0
2009-05-22 14:35:00,4.04,4.04,4.04,4.04,16800.0,3.5351,3.5351,3.5351,3.5351,16800.0
2009-05-22 14:40:00,4.04,4.04,4.04,4.04,29600.0,3.5351,3.5351,3.5351,3.5351,29600.0
2009-05-22 14:45:00,4.04,4.04,4.04,4.04,64000.0,3.5351,3.5351,3.5351,3.5351,64000.0
2009-05-22 14:50:00,4.03,4.04,4.03,4.03,92000.0,3.5263,3.5351,3.5263,3.5263,92000.0
2009-05-22 14:55:00,4.03,4.05,4.03,4.05,48800.0,3.5263,3.5438,3.5263,3.5438,48800.0
2009-05-22 15:00:00,4.05,4.05,4.04,4.04,81600.0,3.5438,3.5438,3.5351,3.5351,81600.0
2009-05-22 15:05:00,4.05,4.05,4.04,4.04,36800.0,3.5438,3.5438,3.5351,3.5351,36800.0
2009-05-22 15:10:00,4.04,4.06,4.04,4.05,72000.0,3.5351,3.5526,3.5351,3.5438,72000.0
2009-05-22 15:15:00,4.05,4.05,4.03,4.04,112000.0,3.5438,3.5438,3.5263,3.5351,112000.0
2009-05-22 15:20:00,4.04,4.04,4.04,4.04,173600.0,3.5351,3.5351,3.5351,3.5351,173600.0
2009-05-22 15:25:00,4.04,4.04,4.03,4.03,239200.0,3.5351,3.5351,3.5263,3.5263,239200.0
2009-05-22 15:30:00,4.03,4.04,4.03,4.04,173600.0,3.5263,3.5351,3.5263,3.5351,173600.0
2009-05-22 15:35:00,4.04,4.05,4.04,4.05,171200.0,3.5351,3.5438,3.5351,3.5438,171200.0
2009-05-22 15:40:00,4.05,4.05,4.03,4.03,132800.0,3.5438,3.5438,3.5263,3.5263,132800.0
2009-05-22 15:45:00,4.03,4.03,4.02,4.02,132000.0,3.5263,3.5263,3.5176,3.5176,132000.0
2009-05-22 15:50:00,4.02,4.02,4.01,4.01,184000.0,3.5176,3.5176,3.5088,3.5088,184000.0
2009-05-22 15:55:00,4.01,4.02,4.01,4.01,358400.0,3.5088,3.5176,3.5088,3.5088,358400.0
2009-05-26 09:30:00,3.99,4.03,3.95,4.03,132800.0,3.4913,3.5263,3.4563,3.5263,132800.0
2009-05-26 09:35:00,4.03,4.04,4.0,4.02,224000.0,3.5263,3.5351,3.5001,3.5176,224000.0
2009-05-26 09:40:00,4.02,4.05,4.02,4.05,96800.0,3.5176,3.5438,3.5176,3.5438,96800.0
2009-05-26 09:45:00,4.05,4.08,4.05,4.07,205600.0,3.5438,3.5701,3.5438,3.5613,205600.0
2009-05-26 09:50:00,4.07,4.08,4.06,4.07,173600.0,3.5613,3.5701,3.5526,3.5613,173600.0
2009-05-26 09:55:00,4.07,4.08,4.07,4.08,71200.0,3.5613,3.5701,3.5613,3.5701,71200.0
2009-05-26 10:00:00,4.08,4.11,4.08,4.1,210400.0,3.5701,3.5963,3.5701,3.5876,210400.0
2009-05-26 10:05:00,4.1,4.12,4.1,4.11,148000.0,3.5876,3.6051,3.5876,3.5963,148000.0
2009-05-26 10:10:00,4.11,4.14,4.11,4.14,104000.0,3.5963,3.6226,3.5963,3.6226,104000.0
2009-05-26 10:15:00,4.14,4.15,4.13,4.14,246400.0,3.6226,3.6313,3.6138,3.6226,246400.0
2009-05-26 10:20:00,4.14,4.14,4.12,4.13,104000.0,3.6226,3.6226,3.6051,3.6138,104000.0
2009-05-26 10:25:00,4.13,4.13,4.12,4.13,186400.0,3.6138,3.6138,3.6051,3.6138,186400.0
2009-05-26 10:30:00,4.13,4.14,4.13,4.13,258400.0,3.6138,3.6226,3.6138,3.6138,258400.0
2009-05-26 10:35:00,4.13,4.15,4.13,4.14,80000.0,3.6138,3.6313,3.6138,3.6226,80000.0
2009-05-26 10:40:00,4.14,4.14,4.13,4.13,80000.0,3.6226,3.6226,3.6138,3.6138,80000.0
2009-05-26 10:45:00,4.14,4.15,4.14,4.15,48000.0,3.6226,3.6313,3.6226,3.6313,48000.0
2009-05-26 10:50:00,4.15,4.16,4.15,4.15,64000.0,3.6313,3.6401,3.6313,3.6313,64000.0
2009-05-26 10:55:00,4.16,4.16,4.14,4.14,106400.0,3.6401,3.6401,3.6226,3.6226,106400.0
2009-05-26 11:00:00,4.14,4.15,4.14,4.14,44000.0,3.6226,3.6313,3.6226,3.6226,44000.0
2009-05-26 11:05:00,4.14,4.15,4.14,4.14,23200.0,3.6226,3.6313,3.6226,3.6226,23200.0
2009-05-26 11:10:00,4.14,4.15,4.14,4.15,45600.0,3.6226,3.6313,3.6226,3.6313,45600.0
2009-05-26 11:15:00,4.14,4.15,4.14,4.15,55200.0,3.6226,3.6313,3.6226,3.6313,55200.0
2009-05-26 11:20:00,4.15,4.15,4.14,4.14,110400.0,3.6313,3.6313,3.6226,3.6226,110400.0
2009-05-26 11:25:00,4.15,4.15,4.14,4.15,31200.0,3.6313,3.6313,3.6226,3.6313,31200.0
2009-05-26 11:30:00,4.15,4.15,4.14,4.15,32800.0,3.6313,3.6313,3.6226,3.6313,32800.0
2009-05-26 11:35:00,4.15,4.15,4.15,4.15,41600.0,3.6313,3.6313,3.6313,3.6313,41600.0
2009-05-26 11:40:00,4.15,4.16,4.15,4.16,74400.0,3.6313,3.6401,3.6313,3.6401,74400.0
2009-05-26 11:45:00,4.16,4.16,4.16,4.16,82400.0,3.6401,3.6401,3.6401,3.6401,82400.0
2009-05-26 11:50:00,4.16,4.16,4.16,4.16,46400.0,3.6401,3.6401,3.6401,3.6401,46400.0
2009-05-26 11:55:00,4.16,4.17,4.15,4.16,97600.0,3.6401,3.6488,3.6313,3.6401,97600.0
2009-05-26 12:00:00,4.16,4.16,4.16,4.16,64000.0,3.6401,3.6401,3.6401,3.6401,64000.0
2009-05-26 12:05:00,4.16,4.16,4.14,4.14,63200.0,3.6401,3.6401,3.6226,3.6226,63200.0
2009-05-26 12:10:00,4.14,4.15,4.14,4.14,61600.0,3.6226,3.6313,3.6226,3.6226,61600.0
2009-05-26 12:15:00,4.15,4.15,4.15,4.15,76000.0,3.6313,3.6313,3.6313,3.6313,76000.0
2009-05-26 12:20:00,4.15,4.16,4.15,4.16,33600.0,3.6313,3.6401,3.6313,3.6401,33600.0
2009-05-26 12:25:00,4.16,4.16,4.16,4.16,143200.0,3.6401,3.6401,3.6401,3.6401,143200.0
2009-05-26 12:30:00,4.16,4.16,4.15,4.16,132800.0,3.6401,3.6401,3.6313,3.6401,132800.0
2009-05-26 12:35:00,4.15,4.16,4.15,4.15,260800.0,3.6313,3.6401,3.6313,3.6313,260800.0
2009-05-26 12:40:00,4.15,4.15,4.14,4.14,140000.0,3.6313,3.6313,3.6226,3.6226,140000.0
2009-05-26 12:45:00,4.15,4.16,4.14,4.16,60800.0,3.6313,3.6401,3.6226,3.6401,60800.0
2009-05-26 12:50:00,4.16,4.17,4.15,4.17,50400.0,3.6401,3.6488,3.6313,3.6488,50400.0
2009-05-26 12:55:00,4.16,4.16,4.16,4.16,24000.0,3.6401,3.6401,3.6401,3.6401,24000.0
2009-05-26 13:00:00,4.16,4.17,4.16,4.16,93600.0,3.6401,3.6488,3.6401,3.6401,93600.0
2009-05-26 13:05:00,4.17,4.18,4.17,4.17,106400.0,3.6488,3.6576,3.6488,3.6488,106400.0
2009-05-26 13:10:00,4.17,4.17,4.17,4.17,90400.0,3.6488,3.6488,3.6488,3.6488,90400.0
2009-05-26 13:15:00,4.17,4.18,4.17,4.18,120800.0,3.6488,3.6576,3.6488,3.6576,120800.0
2009-05-26 13:20:00,4.18,4.18,4.18,4.18,43200.0,3.6576,3.6576,3.6576,3.6576,43200.0
2009-05-26 13:25:00,4.18,4.19,4.18,4.18,104000.0,3.6576,3.6663,3.6576,3.6576,104000.0
2009-05-26 13:30:00,4.18,4.18,4.17,4.18,129600.0,3.6576,3.6576,3.6488,3.6576,129600.0
2009-05-26 13:35:00,4.18,4.19,4.18,4.18,43200.0,3.6576,3.6663,3.6576,3.6576,43200.0
2009-05-26 13:40:00,4.18,4.19,4.18,4.18,65600.0,3.6576,3.6663,3.6576,3.6576,65600.0
2009-05-26 13:45:00,4.19,4.2,4.19,4.19,149600.0,3.6663,3.6751,3.6663,3.6663,149600.0
2009-05-26 13:50:00,4.19,4.19,4.19,4.19,108000.0,3.6663,3.6663,3.6663,3.6663,108000.0
2009-05-26 13:55:00,4.19,4.2,4.19,4.2,61600.0,3.6663,3.6751,3.6663,3.6751,61600.0
2009-05-26 14:00:00,4.2,4.21,4.2,4.2,92000.0,3.6751,3.6838,3.6751,3.6751,92000.0
2009-05-26 14:05:00,4.2,4.2,4.19,4.2,59200.0,3.6751,3.6751,3.6663,3.6751,59200.0
2009-05-26 14:10:00,4.2,4.2,4.19,4.19,34400.0,3.6751,3.6751,3.6663,3.6663,34400.0
2009-05-26 14:15:00,4.19,4.2,4.19,4.2,64000.0,3.6663,3.6751,3.6663,3.6751,64000.0
2009-05-26 14:20:00,4.2,4.2,4.19,4.19,20000.0,3.6751,3.6751,3.6663,3.6663,20000.0
2009-05-26 14:25:00,4.19,4.2,4.19,4.19,23200.0,3.6663,3.6751,3.6663,3.6663,23200.0
2009-05-26 14:30:00,4.19,4.2,4.19,4.2,149600.0,3.6663,3.6751,3.6663,3.6751,149600.0
2009-05-26 14:35:00,4.2,4.2,4.2,4.2,44000.0,3.6751,3.6751,3.6751,3.6751,44000.0
2009-05-26 14:40:00,4.2,4.21,4.2,4.2,62400.0,3.6751,3.6838,3.6751,3.6751,62400.0
2009-05-26 14:45:00,4.2,4.21,4.19,4.19,72000.0,3.6751,3.6838,3.6663,3.6663,72000.0
2009-05-26 14:50:00,4.19,4.19,4.18,4.18,72000.0,3.6663,3.6663,3.6576,3.6576,72000.0
2009-05-26 14:55:00,4.18,4.18,4.18,4.18,64800.0,3.6576,3.6576,3.6576,3.6576,64800.0
2009-05-26 15:00:00,4.18,4.18,4.18,4.18,100000.0,3.6576,3.6576,3.6576,3.6576,100000.0
2009-05-26 15:05:00,4.18,4.18,4.17,4.18,130400.0,3.6576,3.6576,3.6488,3.6576,130400.0
2009-05-26 15:10:00,4.18,4.18,4.17,4.17,146400.0,3.6576,3.6576,3.6488,3.6488,146400.0
2009-05-26 15:15:00,4.17,4.17,4.16,4.16,171200.0,3.6488,3.6488,3.6401,3.6401,171200.0
2009-05-26 15:20:00,4.17,4.18,4.16,4.17,155200.0,3.6488,3.6576,3.6401,3.6488,155200.0
2009-05-26 15:25:00,4.17,4.17,4.16,4.17,96000.0,3.6488,3.6488,3.6401,3.6488,96000.0
2009-05-26 15:30:00,4.17,4.18,4.16,4.17,197600.0,3.6488,3.6576,3.6401,3.6488,197600.0
2009-05-26 15:35:00,4.17,4.18,4.17,4.18,105600.0,3.6488,3.6576,3.6488,3.6576,105600.0
2009-05-26 15:40:00,4.18,4.18,4.16,4.17,215200.0,3.6576,3.6576,3.6401,3.6488,215200.0
2009-05-26 15:45:00,4.17,4.17,4.15,4.16,247200.0,3.6488,3.6488,3.6313,3.6401,247200.0
2009-05-26 15:50:00,4.17,4.18,4.16,4.18,144000.0,3.6488,3.6576,3.6401,3.6576,144000.0
2009-05-26 15:55:00,4.18,4.18,4.17,4.18,263200.0,3.6576,3.6576,3.6488,3.6576,263200.0
2009-05-27 09:30:00,4.18,4.23,4.18,4.18,95200.0,3.6576,3.7013,3.6576,3.6576,95200.0
2009-05-27 09:35:00,4.18,4.19,4.16,4.17,199200.0,3.6576,3.6663,3.6401,3.6488,199200.0
2009-05-27 09:40:00,4.17,4.17,4.14,4.15,254400.0,3.6488,3.6488,3.6226,3.6313,254400.0
2009-05-27 09:45:00,4.15,4.17,4.15,4.17,207200.0,3.6313,3.6488,3.6313,3.6488,207200.0
2009-05-27 09:50:00,4.18,4.21,4.17,4.2,156800.0,3.6576,3.6838,3.6488,3.6751,156800.0
2009-05-27 09:55:00,4.2,4.21,4.2,4.21,184800.0,3.6751,3.6838,3.6751,3.6838,184800.0
2009-05-27 10:00:00,4.21,4.23,4.2,4.21,161600.0,3.6838,3.7013,3.6751,3.6838,161600.0
2009-05-27 10:05:00,4.21,4.21,4.18,4.19,284000.0,3.6838,3.6838,3.6576,3.6663,284000.0
2009-05-27 10:10:00,4.19,4.2,4.18,4.18,367200.0,3.6663,3.6751,3.6576,3.6576,367200.0
2009-05-27 10:15:00,4.19,4.19,4.18,4.18,222400.0,3.6663,3.6663,3.6576,3.6576,222400.0
2009-05-27 10:20:00,4.19,4.2,4.18,4.2,260000.0,3.6663,3.6751,3.6576,3.6751,260000.0
2009-05-27 10:25:00,4.2,4.2,4.18,4.18,254400.0,3.6751,3.6751,3.6576,3.6576,254400.0
2009-05-27 10:30:00,4.18,4.19,4.18,4.18,51200.0,3.6576,3.6663,3.6576,3.6576,51200.0
2009-05-27 10:35:00,4.19,4.2,4.19,4.2,103200.0,3.6663,3.6751,3.6663,3.6751,103200.0
2009-05-27 10:40:00,4.2,4.2,4.18,4.18,70400.0,3.6751,3.6751,3.6576,3.6576,70400.0
2009-05-27 10:45:00,4.18,4.19,4.18,4.19,44800.0,3.6576,3.6663,3.6576,3.6663,44800.0
2009-05-27 10:50:00,4.2,4.2,4.19,4.2,70400.0,3.6751,3.6751,3.6663,3.6751,70400.0
2009-05-27 10:55:00,4.2,4.21,4.2,4.2,52000.0,3.6751,3.6838,3.6751,3.6751,52000.0
2009-05-27 11:00:00,4.2,4.2,4.19,4.19,62400.0,3.6751,3.6751,3.6663,3.6663,62400.0
2009-05-27 11:05:00,4.18,4.19,4.18,4.19,62400.0,3.6576,3.6663,3.6576,3.6663,62400.0
2009-05-27 11:10:00,4.2,4.2,4.2,4.2,93600.0,3.6751,3.6751,3.6751,3.6751,93600.0
2009-05-27 11:15:00,4.21,4.21,4.2,4.2,26400.0,3.6838,3.6838,3.6751,3.6751,26400.0
2009-05-27 11:20:00,4.2,4.21,4.2,4.2,60800.0,3.6751,3.6838,3.6751,3.6751,60800.0
2009-05-27 11:25:00,4.2,4.22,4.2,4.22,95200.0,3.6751,3.6926,3.6751,3.6926,95200.0
2009-05-27 11:30:00,4.21,4.23,4.21,4.22,26400.0,3.6838,3.7013,3.6838,3.6926,26400.0
2009-05-27 11:35:00,4.23,4.23,4.22,4.23,36000.0,3.7013,3.7013,3.6926,3.7013,36000.0
2009-05-27 11:40:00,4.23,4.23,4.22,4.22,29600.0,3.7013,3.7013,3.6926,3.6926,29600.0
2009-05-27 11:45:00,4.22,4.22,4.21,4.21,64000.0,3.6926,3.6926,3.6838,3.6838,64000.0
2009-05-27 11:50:00,4.22,4.23,4.22,4.22,34400.0,3.6926,3.7013,3.6926,3.6926,34400.0
2009-05-27 11:55:00,4.22,4.22,4.21,4.22,40800.0,3.6926,3.6926,3.6838,3.6926,40800.0
2009-05-27 12:00:00,4.23,4.23,4.23,4.23,36000.0,3.7013,3.7013,3.7013,3.7013,36000.0
2009-05-27 12:05:00,4.23,4.23,4.22,4.23,40800.0,3.7013,3.7013,3.6926,3.7013,40800.0
2009-05-27 12:10:00,4.23,4.23,4.22,4.23,20000.0,3.7013,3.7013,3.6926,3.7013,20000.0
2009-05-27 12:15:00,4.23,4.24,4.23,4.23,31200.0,3.7013,3.7101,3.7013,3.7013,31200.0
2009-05-27 12:20:00,4.23,4.24,4.23,4.23,53600.0,3.7013,3.7101,3.7013,3.7013,53600.0
2009-05-27 12:25:00,4.23,4.23,4.22,4.22,54400.0,3.7013,3.7013,3.6926,3.6926,54400.0
2009-05-27 12:30:00,4.22,4.22,4.22,4.22,48800.0,3.6926,3.6926,3.6926,3.6926,48800.0
2009-05-27 12:35:00,4.22,4.22,4.21,4.21,67200.0,3.6926,3.6926,3.6838,3.6838,67200.0
2009-05-27 12:40:00,4.21,4.22,4.21,4.22,50400.0,3.6838,3.6926,3.6838,3.6926,50400.0
2009-05-27 12:45:00,4.22,4.22,4.21,4.22,55200.0,3.6926,3.6926,3.6838,3.6926,55200.0
2009-05-27 12:50:00,4.22,4.22,4.21,4.21,34400.0,3.6926,3.6926,3.6838,3.6838,34400.0
2009-05-27 12:55:00,4.21,4.21,4.2,4.2,47200.0,3.6838,3.6838,3.6751,3.6751,47200.0
2009-05-27 13:00:00,4.2,4.22,4.2,4.22,45600.0,3.6751,3.6926,3.6751,3.6926,45600.0
2009-05-27 13:05:00,4.22,4.22,4.21,4.21,44000.0,3.6926,3.6926,3.6838,3.6838,44000.0
2009-05-27 13:10:00,4.21,4.21,4.21,4.21,33600.0,3.6838,3.6838,3.6838,3.6838,33600.0
2009-05-27 13:15:00,4.21,4.22,4.21,4.22,49600.0,3.6838,3.6926,3.6838,3.6926,49600.0
2009-05-27 13:20:00,4.22,4.22,4.21,4.22,93600.0,3.6926,3.6926,3.6838,3.6926,93600.0
2009-05-27 13:25:00,4.22,4.22,4.22,4.22,54400.0,3.6926,3.6926,3.6926,3.6926,54400.0
2009-05-27 13:30:00,4.22,4.22,4.2,4.2,84800.0,3.6926,3.6926,3.6751,3.6751,84800.0
2009-05-27 13:35:00,4.19,4.19,4.18,4.18,75200.0,3.6663,3.6663,3.6576,3.6576,75200.0
2009-05-27 13:40:00,4.18,4.18,4.17,4.18,81600.0,3.6576,3.6576,3.6488,3.6576,81600.0
2009-05-27 13:45:00,4.18,4.18,4.16,4.16,84800.0,3.6576,3.6576,3.6401,3.6401,84800.0
2009-05-27 13:50:00,4.16,4.16,4.14,4.15,136000.0,3.6401,3.6401,3.6226,3.6313,136000.0
2009-05-27 13:55:00,4.15,4.16,4.15,4.16,65600.0,3.6313,3.6401,3.6313,3.6401,65600.0
2009-05-27 14:00:00,4.16,4.16,4.15,4.15,80000.0,3.6401,3.6401,3.6313,3.6313,80000.0
2009-05-27 14:05:00,4.15,4.15,4.14,4.14,69600.0,3.6313,3.6313,3.6226,3.6226,69600.0
2009-05-27 14:10:00,4.14,4.15,4.14,4.15,41600.0,3.6226,3.6313,3.6226,3.6313,41600.0
2009-05-27 14:15:00,4.15,4.16,4.14,4.16,116000.0,3.6313,3.6401,3.6226,3.6401,116000.0
2009-05-27 14:20:00,4.15,4.16,4.14,4.14,91200.0,3.6313,3.6401,3.6226,3.6226,91200.0
2009-05-27 14:25:00,4.14,4.16,4.14,4.16,54400.0,3.6226,3.6401,3.6226,3.6401,54400.0
2009-05-27 14:30:00,4.16,4.16,4.15,4.15,105600.0,3.6401,3.6401,3.6313,3.6313,105600.0
2009-05-27 14:35:00,4.15,4.16,4.15,4.16,32000.0,3.6313,3.6401,3.6313,3.6401,32000.0
2009-05-27 14:40:00,4.16,4.17,4.16,4.17,65600.0,3.6401,3.6488,3.6401,3.6488,65600.0
2009-05-27 14:45:00,4.17,4.17,4.17,4.17,53600.0,3.6488,3.6488,3.6488,3.6488,53600.0
2009-05-27 14:50:00,4.17,4.17,4.17,4.17,71200.0,3.6488,3.6488,3.6488,3.6488,71200.0
2009-05-27 14:55:00,4.17,4.18,4.16,4.16,88800.0,3.6488,3.6576,3.6401,3.6401,88800.0
2009-05-27 15:00:00,4.16,4.17,4.16,4.17,63200.0,3.6401,3.6488,3.6401,3.6488,63200.0
2009-05-27 15:05:00,4.17,4.18,4.17,4.17,103200.0,3.6488,3.6576,3.6488,3.6488,103200.0
2009-05-27 15:10:00,4.17,4.17,4.16,4.17,160000.0,3.6488,3.6488,3.6401,3.6488,160000.0
2009-05-27 15:15:00,4.17,4.18,4.16,4.16,118400.0,3.6488,3.6576,3.6401,3.6401,118400.0
2009-05-27 15:20:00,4.16,4.16,4.14,4.14,111200.0,3.6401,3.6401,3.6226,3.6226,111200.0
2009-05-27 15:25:00,4.14,4.14,4.12,4.13,96000.0,3.6226,3.6226,3.6051,3.6138,96000.0
2009-05-27 15:30:00,4.13,4.14,4.13,4.13,129600.0,3.6138,3.6226,3.6138,3.6138,129600.0
2009-05-27 15:35:00,4.13,4.14,4.12,4.13,159200.0,3.6138,3.6226,3.6051,3.6138,159200.0
2009-05-27 15:40:00,4.13,4.14,4.13,4.13,150400.0,3.6138,3.6226,3.6138,3.6138,150400.0
2009-05-27 15:45:00,4.13,4.14,4.13,4.14,196800.0,3.6138,3.6226,3.6138,3.6226,196800.0
2009-05-27 15:50:00,4.14,4.14,4.12,4.12,218400.0,3.6226,3.6226,3.6051,3.6051,218400.0
2009-05-27 15:55:00,4.12,4.13,4.12,4.12,421600.0,3.6051,3.6138,3.6051,3.6051,421600.0
2009-05-28 09:30:00,4.19,4.2,4.12,4.13,182400.0,3.6663,3.6751,3.6051,3.6138,182400.0
2009-05-28 09:35:00,4.12,4.14,4.12,4.13,219200.0,3.6051,3.6226,3.6051,3.6138,219200.0
2009-05-28 09:40:00,4.13,4.13,4.12,4.12,185600.0,3.6138,3.6138,3.6051,3.6051,185600.0
2009-05-28 09:45:00,4.12,4.13,4.12,4.13,320000.0,3.6051,3.6138,3.6051,3.6138,320000.0
2009-05-28 09:50:00,4.13,4.13,4.11,4.12,108000.0,3.6138,3.6138,3.5963,3.6051,108000.0
2009-05-28 09:55:00,4.12,4.12,4.1,4.11,134400.0,3.6051,3.6051,3.5876,3.5963,134400.0
2009-05-28 10:00:00,4.1,4.11,4.07,4.07,163200.0,3.5876,3.5963,3.5613,3.5613,163200.0
2009-05-28 10:05:00,4.08,4.08,4.04,4.06,94400.0,3.5701,3.5701,3.5351,3.5526,94400.0
2009-05-28 10:10:00,4.06,4.06,4.04,4.06,100800.0,3.5526,3.5526,3.5351,3.5526,100800.0
2009-05-28 10:15:00,4.06,4.08,4.06,4.08,52800.0,3.5526,3.5701,3.5526,3.5701,52800.0
2009-05-28 10:20:00,4.08,4.08,4.07,4.07,58400.0,3.5701,3.5701,3.5613,3.5613,58400.0
2009-05-28 10:25:00,4.07,4.08,4.06,4.08,64800.0,3.5613,3.5701,3.5526,3.5701,64800.0
2009-05-28 10:30:00,4.08,4.08,4.07,4.07,62400.0,3.5701,3.5701,3.5613,3.5613,62400.0
2009-05-28 10:35:00,4.07,4.09,4.07,4.07,74400.0,3.5613,3.5788,3.5613,3.5613,74400.0
2009-05-28 10:40:00,4.07,4.08,4.06,4.08,42400.0,3.5613,3.5701,3.5526,3.5701,42400.0
2009-05-28 10:45:00,4.07,4.07,4.07,4.07,30400.0,3.5613,3.5613,3.5613,3.5613,30400.0
2009-05-28 10:50:00,4.07,4.07,4.06,4.06,41600.0,3.5613,3.5613,3.5526,3.5526,41600.0
2009-05-28 10:55:00,4.06,4.08,4.06,4.08,55200.0,3.5526,3.5701,3.5526,3.5701,55200.0
2009-05-28 11:00:00,4.08,4.09,4.07,4.09,49600.0,3.5701,3.5788,3.5613,3.5788,49600.0
2009-05-28 11:05:00,4.09,4.1,4.09,4.1,48800.0,3.5788,3.5876,3.5788,3.5876,48800.0
2009-05-28 11:10:00,4.1,4.1,4.09,4.09,69600.0,3.5876,3.5876,3.5788,3.5788,69600.0
2009-05-28 11:15:00,4.09,4.1,4.09,4.09,32800.0,3.5788,3.5876,3.5788,3.5788,32800.0
2009-05-28 11:20:00,4.08,4.09,4.07,4.08,46400.0,3.5701,3.5788,3.5613,3.5701,46400.0
2009-05-28 11:25:00,4.08,4.08,4.08,4.08,85600.0,3.5701,3.5701,3.5701,3.5701,85600.0
2009-05-28 11:30:00,4.08,4.08,4.07,4.08,52800.0,3.5701,3.5701,3.5613,3.5701,52800.0
2009-05-28 11:35:00,4.08,4.09,4.08,4.09,54400.0,3.5701,3.5788,3.5701,3.5788,54400.0
2009-05-28 11:40:00,4.09,4.09,4.08,4.09,40000.0,3.5788,3.5788,3.5701,3.5788,40000.0
2009-05-28 11:45:00,4.09,4.11,4.09,4.11,106400.0,3.5788,3.5963,3.5788,3.5963,106400.0
2009-05-28 11:50:00,4.11,4.11,4.1,4.1,74400.0,3.5963,3.5963,3.5876,3.5876,74400.0
2009-05-28 11:55:00,4.1,4.12,4.1,4.12,87200.0,3.5876,3.6051,3.5876,3.6051,87200.0
2009-05-28 12:00:00,4.12,4.12,4.11,4.11,117600.0,3.6051,3.6051,3.5963,3.5963,117600.0
2009-05-28 12:05:00,4.11,4.11,4.09,4.09,32000.0,3.5963,3.5963,3.5788,3.5788,32000.0
2009-05-28 12:10:00,4.08,4.08,4.08,4.08,24800.0,3.5701,3.5701,3.5701,3.5701,24800.0
2009-05-28 12:15:00,4.08,4.08,4.07,4.07,52000.0,3.5701,3.5701,3.5613,3.5613,52000.0
2009-05-28 12:20:00,4.06,4.07,4.06,4.06,80800.0,3.5526,3.5613,3.5526,3.5526,80800.0
2009-05-28 12:25:00,4.06,4.07,4.06,4.07,31200.0,3.5526,3.5613,3.5526,3.5613,31200.0
2009-05-28 12:30:00,4.07,4.08,4.06,4.08,46400.0,3.5613,3.5701,3.5526,3.5701,46400.0
2009-05-28 12:35:00,4.08,4.08,4.07,4.08,36800.0,3.5701,3.5701,3.5613,3.5701,36800.0
2009-05-28 12:40:00,4.08,4.08,4.07,4.07,20000.0,3.5701,3.5701,3.5613,3.5613,20000.0
2009-05-28 12:45:00,4.07,4.07,4.06,4.07,53600.0,3.5613,3.5613,3.5526,3.5613,53600.0
2009-05-28 12:50:00,4.07,4.07,4.06,4.06,92800.0,3.5613,3.5613,3.5526,3.5526,92800.0
2009-05-28 12:55:00,4.06,4.08,4.06,4.08,26400.0,3.5526,3.5701,3.5526,3.5701,26400.0
2009-05-28 13:00:00,4.08,4.09,4.07,4.09,156000.0,3.5701,3.5788,3.5613,3.5788,156000.0
2009-05-28 13:05:00,4.09,4.1,4.09,4.09,44800.0,3.5788,3.5876,3.5788,3.5788,44800.0
2009-05-28 13:10:00,4.09,4.12,4.09,4.12,82400.0,3.5788,3.6051,3.5788,3.6051,82400.0
2009-05-28 13:15:00,4.12,4.15,4.12,4.15,171200.0,3.6051,3.6313,3.6051,3.6313,171200.0
2009-05-28 13:20:00,4.15,4.15,4.14,4.15,88800.0,3.6313,3.6313,3.6226,3.6313,88800.0
2009-05-28 13:25:00,4.15,4.15,4.13,4.14,48000.0,3.6313,3.6313,3.6138,3.6226,48000.0
2009-05-28 13:30:00,4.14,4.14,4.13,4.14,37600.0,3.6226,3.6226,3.6138,3.6226,37600.0
2009-05-28 13:35:00,4.14,4.15,4.13,4.14,23200.0,3.6226,3.6313,3.6138,3.6226,23200.0
2009-05-28 13:40:00,4.14,4.15,4.13,4.13,40800.0,3.6226,3.6313,3.6138,3.6138,40800.0
2009-05-28 13:45:00,4.13,4.14,4.13,4.14,33600.0,3.6138,3.6226,3.6138,3.6226,33600.0
2009-05-28 13:50:00,4.14,4.14,4.13,4.13,25600.0,3.6226,3.6226,3.6138,3.6138,25600.0
2009-05-28 13:55:00,4.12,4.13,4.11,4.13,35200.0,3.6051,3.6138,3.5963,3.6138,35200.0
2009-05-28 14:00:00,4.13,4.13,4.12,4.13,38400.0,3.6138,3.6138,3.6051,3.6138,38400.0
2009-05-28 14:05:00,4.13,4.14,4.13,4.14,39200.0,3.6138,3.6226,3.6138,3.6226,39200.0
2009-05-28 14:10:00,4.14,4.14,4.12,4.12,47200.0,3.6226,3.6226,3.6051,3.6051,47200.0
2009-05-28 14:15:00,4.13,4.14,4.12,4.14,39200.0,3.6138,3.6226,3.6051,3.6226,39200.0
2009-05-28 14:20:00,4.14,4.16,4.14,4.16,56800.0,3.6226,3.6401,3.6226,3.6401,56800.0
2009-05-28 14:25:00,4.16,4.16,4.15,4.15,72800.0,3.6401,3.6401,3.6313,3.6313,72800.0
2009-05-28 14:30:00,4.15,4.17,4.15,4.16,58400.0,3.6313,3.6488,3.6313,3.6401,58400.0
2009-05-28 14:35:00,4.16,4.16,4.15,4.16,49600.0,3.6401,3.6401,3.6313,3.6401,49600.0
2009-05-28 14:40:00,4.15,4.16,4.14,4.14,65600.0,3.6313,3.6401,3.6226,3.6226,65600.0
2009-05-28 14:45:00,4.14,4.14,4.14,4.14,57600.0,3.6226,3.6226,3.6226,3.6226,57600.0
2009-05-28 14:50:00,4.14,4.15,4.14,4.15,112800.0,3.6226,3.6313,3.6226,3.6313,112800.0
2009-05-28 14:55:00,4.15,4.15,4.14,4.15,122400.0,3.6313,3.6313,3.6226,3.6313,122400.0
2009-05-28 15:00:00,4.15,4.16,4.14,4.14,158400.0,3.6313,3.6401,3.6226,3.6226,158400.0
2009-05-28 15:05:00,4.15,4.15,4.14,4.14,73600.0,3.6313,3.6313,3.6226,3.6226,73600.0
2009-05-28 15:10:00,4.14,4.14,4.13,4.13,127200.0,3.6226,3.6226,3.6138,3.6138,127200.0
2009-05-28 15:15:00,4.13,4.14,4.13,4.14,94400.0,3.6138,3.6226,3.6138,3.6226,94400.0
2009-05-28 15:20:00,4.14,4.14,4.12,4.12,70400.0,3.6226,3.6226,3.6051,3.6051,70400.0
2009-05-28 15:25:00,4.12,4.14,4.12,4.14,88800.0,3.6051,3.6226,3.6051,3.6226,88800.0
2009-05-28 15:30:00,4.14,4.14,4.13,4.14,116000.0,3.6226,3.6226,3.6138,3.6226,116000.0
2009-05-28 15:35:00,4.14,4.14,4.12,4.14,238400.0,3.6226,3.6226,3.6051,3.6226,238400.0
2009-05-28 15:40:00,4.14,4.15,4.13,4.15,215200.0,3.6226,3.6313,3.6138,3.6313,215200.0
2009-05-28 15:45:00,4.15,4.15,4.14,4.15,204800.0,3.6313,3.6313,3.6226,3.6313,204800.0
2009-05-28 15:50:00,4.15,4.16,4.13,4.14,257600.0,3.6313,3.6401,3.6138,3.6226,257600.0
2009-05-28 15:55:00,4.14,4.15,4.13,4.14,214400.0,3.6226,3.6313,3.6138,3.6226,214400.0
2009-05-29 09:30:00,4.15,4.18,4.15,4.17,100000.0,3.6313,3.6576,3.6313,3.6488,100000.0
2009-05-29 09:35:00,4.16,4.18,4.14,4.18,120800.0,3.6401,3.6576,3.6226,3.6576,120800.0
2009-05-29 09:40:00,4.18,4.2,4.15,4.16,122400.0,3.6576,3.6751,3.6313,3.6401,122400.0
2009-05-29 09:45:00,4.16,4.16,4.13,4.14,97600.0,3.6401,3.6401,3.6138,3.6226,97600.0
2009-05-29 09:50:00,4.14,4.15,4.13,4.15,48000.0,3.6226,3.6313,3.6138,3.6313,48000.0
2009-05-29 09:55:00,4.15,4.16,4.13,4.15,61600.0,3.6313,3.6401,3.6138,3.6313,61600.0
2009-05-29 10:00:00,4.15,4.17,4.14,4.14,54400.0,3.6313,3.6488,3.6226,3.6226,54400.0
2009-05-29 10:05:00,4.15,4.16,4.15,4.16,39200.0,3.6313,3.6401,3.6313,3.6401,39200.0
2009-05-29 10:10:00,4.16,4.17,4.15,4.16,34400.0,3.6401,3.6488,3.6313,3.6401,34400.0
2009-05-29 10:15:00,4.16,4.17,4.16,4.17,52800.0,3.6401,3.6488,3.6401,3.6488,52800.0
2009-05-29 10:20:00,4.17,4.18,4.16,4.18,38400.0,3.6488,3.6576,3.6401,3.6576,38400.0
2009-05-29 10:25:00,4.18,4.18,4.18,4.18,31200.0,3.6576,3.6576,3.6576,3.6576,31200.0
2009-05-29 10:30:00,4.18,4.18,4.17,4.17,21600.0,3.6576,3.6576,3.6488,3.6488,21600.0
2009-05-29 10:35:00,4.17,4.18,4.16,4.17,60000.0,3.6488,3.6576,3.6401,3.6488,60000.0
2009-05-29 10:40:00,4.17,4.17,4.15,4.15,83200.0,3.6488,3.6488,3.6313,3.6313,83200.0
2009-05-29 10:45:00,4.15,4.15,4.14,4.15,119200.0,3.6313,3.6313,3.6226,3.6313,119200.0
2009-05-29 10:50:00,4.15,4.16,4.15,4.16,103200.0,3.6313,3.6401,3.6313,3.6401,103200.0
2009-05-29 10:55:00,4.17,4.17,4.15,4.15,24800.0,3.6488,3.6488,3.6313,3.6313,24800.0
2009-05-29 11:00:00,4.15,4.16,4.15,4.15,47200.0,3.6313,3.6401,3.6313,3.6313,47200.0
2009-05-29 11:05:00,4.14,4.15,4.14,4.14,53600.0,3.6226,3.6313,3.6226,3.6226,53600.0
2009-05-29 11:10:00,4.14,4.14,4.13,4.13,32000.0,3.6226,3.6226,3.6138,3.6138,32000.0
2009-05-29 11:15:00,4.13,4.13,4.13,4.13,20000.0,3.6138,3.6138,3.6138,3.6138,20000.0
2009-05-29 11:20:00,4.13,4.13,4.12,4.12,67200.0,3.6138,3.6138,3.6051,3.6051,67200.0
2009-05-29 11:25:00,4.12,4.13,4.11,4.11,88000.0,3.6051,3.6138,3.5963,3.5963,88000.0
2009-05-29 11:30:00,4.11,4.11,4.1,4.11,36000.0,3.5963,3.5963,3.5876,3.5963,36000.0
2009-05-29 11:35:00,4.11,4.11,4.09,4.1,52800.0,3.5963,3.5963,3.5788,3.5876,52800.0
2009-05-29 11:40:00,4.09,4.1,4.09,4.1,131200.0,3.5788,3.5876,3.5788,3.5876,131200.0
2009-05-29 11:45:00,4.1,4.1,4.09,4.1,48800.0,3.5876,3.5876,3.5788,3.5876,48800.0
2009-05-29 11:50:00,4.1,4.1,4.09,4.09,28000.0,3.5876,3.5876,3.5788,3.5788,28000.0
2009-05-29 11:55:00,4.09,4.1,4.08,4.09,76800.0,3.5788,3.5876,3.5701,3.5788,76800.0
2009-05-29 12:00:00,4.09,4.09,4.09,4.09,14400.0,3.5788,3.5788,3.5788,3.5788,14400.0
2009-05-29 12:05:00,4.1,4.1,4.1,4.1,6400.0,3.5876,3.5876,3.5876,3.5876,6400.0
2009-05-29 12:10:00,4.1,4.11,4.1,4.1,12000.0,3.5876,3.5963,3.5876,3.5876,12000.0
2009-05-29 12:15:00,4.1,4.11,4.1,4.11,14400.0,3.5876,3.5963,3.5876,3.5963,14400.0
2009-05-29 12:20:00,4.11,4.11,4.11,4.11,44000.0,3.5963,3.5963,3.5963,3.5963,44000.0
2009-05-29 12:25:00,4.11,4.12,4.11,4.12,44000.0,3.5963,3.6051,3.5963,3.6051,44000.0
2009-05-29 12:30:00,4.12,4.12,4.11,4.11,20800.0,3.6051,3.6051,3.5963,3.5963,20800.0
2009-05-29 12:35:00,4.11,4.12,4.11,4.11,51200.0,3.5963,3.6051,3.5963,3.5963,51200.0
2009-05-29 12:40:00,4.11,4.11,4.1,4.11,70400.0,3.5963,3.5963,3.5876,3.5963,70400.0
2009-05-29 12:45:00,4.11,4.11,4.1,4.1,49600.0,3.5963,3.5963,3.5876,3.5876,49600.0
2009-05-29 12:50:00,4.1,4.11,4.1,4.1,54400.0,3.5876,3.5963,3.5876,3.5876,54400.0
2009-05-29 12:55:00,4.1,4.1,4.1,4.1,26400.0,3.5876,3.5876,3.5876,3.5876,26400.0
2009-05-29 13:00:00,4.1,4.11,4.1,4.11,97600.0,3.5876,3.5963,3.5876,3.5963,97600.0
2009-05-29 13:05:00,4.11,4.11,4.1,4.1,25600.0,3.5963,3.5963,3.5876,3.5876,25600.0
2009-05-29 13:10:00,4.1,4.1,4.1,4.1,6400.0,3.5876,3.5876,3.5876,3.5876,6400.0
2009-05-29 13:15:00,4.1,4.1,4.09,4.09,27200.0,3.5876,3.5876,3.5788,3.5788,27200.0
2009-05-29 13:20:00,4.1,4.1,4.09,4.1,26400.0,3.5876,3.5876,3.5788,3.5876,26400.0
2009-05-29 13:25:00,4.1,4.1,4.1,4.1,22400.0,3.5876,3.5876,3.5876,3.5876,22400.0
2009-05-29 13:30:00,4.1,4.11,4.1,4.1,121600.0,3.5876,3.5963,3.5876,3.5876,121600.0
2009-05-29 13:35:00,4.1,4.11,4.1,4.1,22400.0,3.5876,3.5963,3.5876,3.5876,22400.0
2009-05-29 13:40:00,4.11,4.11,4.1,4.1,33600.0,3.5963,3.5963,3.5876,3.5876,33600.0
2009-05-29 13:45:00,4.1,4.11,4.1,4.11,43200.0,3.5876,3.5963,3.5876,3.5963,43200.0
2009-05-29 13:50:00,4.1,4.11,4.1,4.1,29600.0,3.5876,3.5963,3.5876,3.5876,29600.0
2009-05-29 13:55:00,4.1,4.11,4.1,4.1,23200.0,3.5876,3.5963,3.5876,3.5876,23200.0
2009-05-29 14:00:00,4.1,4.11,4.1,4.1,40800.0,3.5876,3.5963,3.5876,3.5876,40800.0
2009-05-29 14:05:00,4.1,4.11,4.1,4.11,68000.0,3.5876,3.5963,3.5876,3.5963,68000.0
2009-05-29 14:10:00,4.11,4.11,4.11,4.11,85600.0,3.5963,3.5963,3.5963,3.5963,85600.0
2009-05-29 14:15:00,4.11,4.11,4.11,4.11,83200.0,3.5963,3.5963,3.5963,3.5963,83200.0
2009-05-29 14:20:00,4.11,4.11,4.1,4.1,69600.0,3.5963,3.5963,3.5876,3.5876,69600.0
2009-05-29 14:25:00,4.1,4.11,4.1,4.11,59200.0,3.5876,3.5963,3.5876,3.5963,59200.0
2009-05-29 14:30:00,4.11,4.11,4.1,4.1,97600.0,3.5963,3.5963,3.5876,3.5876,97600.0
2009-05-29 14:35:00,4.1,4.11,4.1,4.11,98400.0,3.5876,3.5963,3.5876,3.5963,98400.0
2009-05-29 14:40:00,4.11,4.11,4.1,4.11,92800.0,3.5963,3.5963,3.5876,3.5963,92800.0
2009-05-29 14:45:00,4.11,4.11,4.1,4.1,89600.0,3.5963,3.5963,3.5876,3.5876,89600.0
2009-05-29 14:50:00,4.1,4.1,4.09,4.1,72800.0,3.5876,3.5876,3.5788,3.5876,72800.0
2009-05-29 14:55:00,4.1,4.11,4.1,4.11,196000.0,3.5876,3.5963,3.5876,3.5963,196000.0
2009-05-29 15:00:00,4.11,4.11,4.1,4.11,113600.0,3.5963,3.5963,3.5876,3.5963,113600.0
2009-05-29 15:05:00,4.11,4.11,4.11,4.11,136800.0,3.5963,3.5963,3.5963,3.5963,136800.0
2009-05-29 15:10:00,4.11,4.12,4.11,4.11,99200.0,3.5963,3.6051,3.5963,3.5963,99200.0
2009-05-29 15:15:00,4.11,4.11,4.11,4.11,87200.0,3.5963,3.5963,3.5963,3.5963,87200.0
2009-05-29 15:20:00,4.11,4.12,4.1,4.11,123200.0,3.5963,3.6051,3.5876,3.5963,123200.0
2009-05-29 15:25:00,4.11,4.11,4.11,4.11,114400.0,3.5963,3.5963,3.5963,3.5963,114400.0
2009-05-29 15:30:00,4.11,4.11,4.11,4.11,139200.0,3.5963,3.5963,3.5963,3.5963,139200.0
2009-05-29 15:35:00,4.11,4.11,4.11,4.11,178400.0,3.5963,3.5963,3.5963,3.5963,178400.0
2009-05-29 15:40:00,4.11,4.13,4.11,4.13,281600.0,3.5963,3.6138,3.5963,3.6138,281600.0
2009-05-29 15:45:00,4.13,4.14,4.12,4.13,316000.0,3.6138,3.6226,3.6051,3.6138,316000.0
2009-05-29 15:50:00,4.13,4.15,4.13,4.14,405600.0,3.6138,3.6313,3.6138,3.6226,405600.0
2009-05-29 15:55:00,4.14,4.18,4.14,4.18,802400.0,3.6226,3.6576,3.6226,3.6576,802400.0
2009-06-01 09:30:00,4.25,4.26,4.22,4.24,207200.0,3.7188,3.7276,3.6926,3.7101,207200.0
2009-06-01 09:35:00,4.24,4.26,4.23,4.25,120800.0,3.7101,3.7276,3.7013,3.7188,120800.0
2009-06-01 09:40:00,4.25,4.27,4.25,4.27,135200.0,3.7188,3.7363,3.7188,3.7363,135200.0
2009-06-01 09:45:00,4.28,4.29,4.27,4.27,65600.0,3.7451,3.7538,3.7363,3.7363,65600.0
2009-06-01 09:50:00,4.27,4.29,4.27,4.29,256000.0,3.7363,3.7538,3.7363,3.7538,256000.0
2009-06-01 09:55:00,4.29,4.29,4.28,4.29,105600.0,3.7538,3.7538,3.7451,3.7538,105600.0
2009-06-01 10:00:00,4.29,4.32,4.29,4.32,184800.0,3.7538,3.7801,3.7538,3.7801,184800.0
2009-06-01 10:05:00,4.32,4.33,4.32,4.33,120800.0,3.7801,3.7888,3.7801,3.7888,120800.0
2009-06-01 10:10:00,4.33,4.34,4.33,4.34,81600.0,3.7888,3.7976,3.7888,3.7976,81600.0
2009-06-01 10:15:00,4.34,4.36,4.34,4.36,161600.0,3.7976,3.8151,3.7976,3.8151,161600.0
2009-06-01 10:20:00,4.36,4.37,4.36,4.36,172000.0,3.8151,3.8238,3.8151,3.8151,172000.0
2009-06-01 10:25:00,4.36,4.37,4.36,4.36,175200.0,3.8151,3.8238,3.8151,3.8151,175200.0
2009-06-01 10:30:00,4.36,4.36,4.35,4.36,155200.0,3.8151,3.8151,3.8063,3.8151,155200.0
2009-06-01 10:35:00,4.35,4.35,4.35,4.35,52800.0,3.8063,3.8063,3.8063,3.8063,52800.0
2009-06-01 10:40:00,4.35,4.36,4.35,4.36,118400.0,3.8063,3.8151,3.8063,3.8151,118400.0
2009-06-01 10:45:00,4.36,4.37,4.36,4.37,207200.0,3.8151,3.8238,3.8151,3.8238,207200.0
2009-06-01 10:50:00,4.37,4.37,4.37,4.37,43200.0,3.8238,3.8238,3.8238,3.8238,43200.0
2009-06-01 10:55:00,4.37,4.37,4.36,4.36,48800.0,3.8238,3.8238,3.8151,3.8151,48800.0
2009-06-01 11:00:00,4.36,4.37,4.36,4.37,72800.0,3.8151,3.8238,3.8151,3.8238,72800.0
2009-06-01 11:05:00,4.36,4.37,4.36,4.37,93600.0,3.8151,3.8238,3.8151,3.8238,93600.0
2009-06-01 11:10:00,4.37,4.37,4.37,4.37,79200.0,3.8238,3.8238,3.8238,3.8238,79200.0
2009-06-01 11:15:00,4.37,4.37,4.37,4.37,40800.0,3.8238,3.8238,3.8238,3.8238,40800.0
2009-06-01 11:20:00,4.37,4.38,4.37,4.37,85600.0,3.8238,3.8326,3.8238,3.8238,85600.0
2009-06-01 11:25:00,4.37,4.38,4.37,4.38,279200.0,3.8238,3.8326,3.8238,3.8326,279200.0
2009-06-01 11:30:00,4.38,4.38,4.38,4.38,68800.0,3.8326,3.8326,3.8326,3.8326,68800.0
2009-06-01 11:35:00,4.38,4.38,4.38,4.38,79200.0,3.8326,3.8326,3.8326,3.8326,79200.0
2009-06-01 11:40:00,4.38,4.38,4.38,4.38,48000.0,3.8326,3.8326,3.8326,3.8326,48000.0
2009-06-01 11:45:00,4.38,4.39,4.38,4.39,159200.0,3.8326,3.8413,3.8326,3.8413,159200.0
2009-06-01 11:50:00,4.39,4.39,4.39,4.39,48000.0,3.8413,3.8413,3.8413,3.8413,48000.0
2009-06-01 11:55:00,4.39,4.4,4.39,4.39,96800.0,3.8413,3.8501,3.8413,3.8413,96800.0
2009-06-01 12:00:00,4.39,4.39,4.38,4.39,35200.0,3.8413,3.8413,3.8326,3.8413,35200.0
2009-06-01 12:05:00,4.39,4.39,4.38,4.39,73600.0,3.8413,3.8413,3.8326,3.8413,73600.0
2009-06-01 12:10:00,4.39,4.39,4.38,4.38,57600.0,3.8413,3.8413,3.8326,3.8326,57600.0
2009-06-01 12:15:00,4.38,4.38,4.37,4.37,49600.0,3.8326,3.8326,3.8238,3.8238,49600.0
2009-06-01 12:20:00,4.37,4.37,4.37,4.37,35200.0,3.8238,3.8238,3.8238,3.8238,35200.0
2009-06-01 12:25:00,4.37,4.37,4.36,4.37,120000.0,3.8238,3.8238,3.8151,3.8238,120000.0
2009-06-01 12:30:00,4.37,4.38,4.37,4.38,31200.0,3.8238,3.8326,3.8238,3.8326,31200.0
2009-06-01 12:35:00,4.38,4.38,4.38,4.38,32800.0,3.8326,3.8326,3.8326,3.8326,32800.0
2009-06-01 12:40:00,4.38,4.38,4.37,4.37,33600.0,3.8326,3.8326,3.8238,3.8238,33600.0
2009-06-01 12:45:00,4.37,4.37,4.37,4.37,23200.0,3.8238,3.8238,3.8238,3.8238,23200.0
2009-06-01 12:50:00,4.37,4.37,4.37,4.37,21600.0,3.8238,3.8238,3.8238,3.8238,21600.0
2009-06-01 12:55:00,4.37,4.37,4.36,4.36,76000.0,3.8238,3.8238,3.8151,3.8151,76000.0
2009-06-01 13:00:00,4.36,4.37,4.35,4.35,195200.0,3.8151,3.8238,3.8063,3.8063,195200.0
2009-06-01 13:05:00,4.36,4.36,4.35,4.35,26400.0,3.8151,3.8151,3.8063,3.8063,26400.0
2009-06-01 13:10:00,4.36,4.36,4.35,4.35,40800.0,3.8151,3.8151,3.8063,3.8063,40800.0
2009-06-01 13:15:00,4.35,4.35,4.35,4.35,34400.0,3.8063,3.8063,3.8063,3.8063,34400.0
2009-06-01 13:20:00,4.35,4.35,4.35,4.35,31200.0,3.8063,3.8063,3.8063,3.8063,31200.0
2009-06-01 13:25:00,4.35,4.35,4.35,4.35,16800.0,3.8063,3.8063,3.8063,3.8063,16800.0
2009-06-01 13:30:00,4.35,4.35,4.35,4.35,38400.0,3.8063,3.8063,3.8063,3.8063,38400.0
2009-06-01 13:35:00,4.35,4.35,4.35,4.35,27200.0,3.8063,3.8063,3.8063,3.8063,27200.0
2009-06-01 13:40:00,4.35,4.35,4.34,4.35,67200.0,3.8063,3.8063,3.7976,3.8063,67200.0
2009-06-01 13:45:00,4.35,4.36,4.35,4.36,92000.0,3.8063,3.8151,3.8063,3.8151,92000.0
2009-06-01 13:50:00,4.36,4.36,4.36,4.36,24800.0,3.8151,3.8151,3.8151,3.8151,24800.0
2009-06-01 13:55:00,4.36,4.38,4.36,4.37,66400.0,3.8151,3.8326,3.8151,3.8238,66400.0
2009-06-01 14:00:00,4.38,4.38,4.37,4.37,59200.0,3.8326,3.8326,3.8238,3.8238,59200.0
2009-06-01 14:05:00,4.37,4.38,4.37,4.37,35200.0,3.8238,3.8326,3.8238,3.8238,35200.0
2009-06-01 14:10:00,4.37,4.37,4.36,4.36,82400.0,3.8238,3.8238,3.8151,3.8151,82400.0
2009-06-01 14:15:00,4.36,4.37,4.36,4.37,44000.0,3.8151,3.8238,3.8151,3.8238,44000.0
2009-06-01 14:20:00,4.37,4.37,4.36,4.37,38400.0,3.8238,3.8238,3.8151,3.8238,38400.0
2009-06-01 14:25:00,4.37,4.38,4.37,4.37,91200.0,3.8238,3.8326,3.8238,3.8238,91200.0
2009-06-01 14:30:00,4.37,4.37,4.36,4.37,84000.0,3.8238,3.8238,3.8151,3.8238,84000.0
2009-06-01 14:35:00,4.37,4.37,4.36,4.37,101600.0,3.8238,3.8238,3.8151,3.8238,101600.0
2009-06-01 14:40:00,4.37,4.38,4.36,4.37,84000.0,3.8238,3.8326,3.8151,3.8238,84000.0
2009-06-01 14:45:00,4.37,4.38,4.37,4.37,77600.0,3.8238,3.8326,3.8238,3.8238,77600.0
2009-06-01 14:50:00,4.37,4.37,4.36,4.37,88800.0,3.8238,3.8238,3.8151,3.8238,88800.0
2009-06-01 14:55:00,4.37,4.37,4.37,4.37,85600.0,3.8238,3.8238,3.8238,3.8238,85600.0
2009-06-01 15:00:00,4.37,4.38,4.37,4.37,97600.0,3.8238,3.8326,3.8238,3.8238,97600.0
2009-06-01 15:05:00,4.37,4.37,4.35,4.36,102400.0,3.8238,3.8238,3.8063,3.8151,102400.0
2009-06-01 15:10:00,4.36,4.36,4.35,4.35,112000.0,3.8151,3.8151,3.8063,3.8063,112000.0
2009-06-01 15:15:00,4.35,4.35,4.34,4.35,89600.0,3.8063,3.8063,3.7976,3.8063,89600.0
2009-06-01 15:20:00,4.35,4.36,4.35,4.36,103200.0,3.8063,3.8151,3.8063,3.8151,103200.0
2009-06-01 15:25:00,4.36,4.37,4.36,4.37,157600.0,3.8151,3.8238,3.8151,3.8238,157600.0
2009-06-01 15:30:00,4.37,4.38,4.37,4.37,168000.0,3.8238,3.8326,3.8238,3.8238,168000.0
2009-06-01 15:35:00,4.37,4.38,4.37,4.38,141600.0,3.8238,3.8326,3.8238,3.8326,141600.0
2009-06-01 15:40:00,4.38,4.39,4.37,4.38,260000.0,3.8326,3.8413,3.8238,3.8326,260000.0
2009-06-01 15:45:00,4.38,4.38,4.37,4.38,218400.0,3.8326,3.8326,3.8238,3.8326,218400.0
2009-06-01 15:50:00,4.38,4.4,4.38,4.39,341600.0,3.8326,3.8501,3.8326,3.8413,341600.0
2009-06-01 15:55:00,4.39,4.39,4.36,4.38,587200.0,3.8413,3.8413,3.8151,3.8326,587200.0
2009-06-02 09:30:00,4.4,4.41,4.36,4.37,112000.0,3.8501,3.8588,3.8151,3.8238,112000.0
2009-06-02 09:35:00,4.37,4.38,4.36,4.38,135200.0,3.8238,3.8326,3.8151,3.8326,135200.0
2009-06-02 09:40:00,4.38,4.39,4.37,4.38,110400.0,3.8326,3.8413,3.8238,3.8326,110400.0
2009-06-02 09:45:00,4.38,4.39,4.37,4.38,148000.0,3.8326,3.8413,3.8238,3.8326,148000.0
2009-06-02 09:50:00,4.38,4.4,4.38,4.4,67200.0,3.8326,3.8501,3.8326,3.8501,67200.0
2009-06-02 09:55:00,4.4,4.4,4.4,4.4,59200.0,3.8501,3.8501,3.8501,3.8501,59200.0
2009-06-02 10:00:00,4.4,4.42,4.4,4.41,173600.0,3.8501,3.8676,3.8501,3.8588,173600.0
2009-06-02 10:05:00,4.41,4.42,4.41,4.41,122400.0,3.8588,3.8676,3.8588,3.8588,122400.0
2009-06-02 10:10:00,4.42,4.42,4.39,4.4,233600.0,3.8676,3.8676,3.8413,3.8501,233600.0
2009-06-02 10:15:00,4.4,4.4,4.38,4.39,108800.0,3.8501,3.8501,3.8326,3.8413,108800.0
2009-06-02 10:20:00,4.4,4.4,4.38,4.39,105600.0,3.8501,3.8501,3.8326,3.8413,105600.0
2009-06-02 10:25:00,4.39,4.41,4.39,4.4,98400.0,3.8413,3.8588,3.8413,3.8501,98400.0
2009-06-02 10:30:00,4.4,4.41,4.39,4.39,64000.0,3.8501,3.8588,3.8413,3.8413,64000.0
2009-06-02 10:35:00,4.39,4.4,4.39,4.4,128000.0,3.8413,3.8501,3.8413,3.8501,128000.0
2009-06-02 10:40:00,4.41,4.41,4.39,4.4,140000.0,3.8588,3.8588,3.8413,3.8501,140000.0
2009-06-02 10:45:00,4.4,4.4,4.39,4.4,86400.0,3.8501,3.8501,3.8413,3.8501,86400.0
2009-06-02 10:50:00,4.4,4.4,4.38,4.38,195200.0,3.8501,3.8501,3.8326,3.8326,195200.0
2009-06-02 10:55:00,4.38,4.39,4.37,4.39,123200.0,3.8326,3.8413,3.8238,3.8413,123200.0
2009-06-02 11:00:00,4.39,4.39,4.38,4.39,97600.0,3.8413,3.8413,3.8326,3.8413,97600.0
2009-06-02 11:05:00,4.39,4.4,4.38,4.38,68000.0,3.8413,3.8501,3.8326,3.8326,68000.0
2009-06-02 11:10:00,4.39,4.39,4.38,4.38,53600.0,3.8413,3.8413,3.8326,3.8326,53600.0
2009-06-02 11:15:00,4.39,4.39,4.37,4.37,253600.0,3.8413,3.8413,3.8238,3.8238,253600.0
2009-06-02 11:20:00,4.37,4.38,4.37,4.38,90400.0,3.8238,3.8326,3.8238,3.8326,90400.0
2009-06-02 11:25:00,4.37,4.38,4.37,4.37,59200.0,3.8238,3.8326,3.8238,3.8238,59200.0
2009-06-02 11:30:00,4.37,4.37,4.35,4.35,52000.0,3.8238,3.8238,3.8063,3.8063,52000.0
2009-06-02 11:35:00,4.35,4.35,4.34,4.34,64800.0,3.8063,3.8063,3.7976,3.7976,64800.0
2009-06-02 11:40:00,4.34,4.34,4.34,4.34,52000.0,3.7976,3.7976,3.7976,3.7976,52000.0
2009-06-02 11:45:00,4.35,4.35,4.34,4.34,30400.0,3.8063,3.8063,3.7976,3.7976,30400.0
2009-06-02 11:50:00,4.34,4.35,4.34,4.35,36800.0,3.7976,3.8063,3.7976,3.8063,36800.0
2009-06-02 11:55:00,4.35,4.35,4.34,4.35,61600.0,3.8063,3.8063,3.7976,3.8063,61600.0
2009-06-02 12:00:00,4.35,4.36,4.35,4.35,48800.0,3.8063,3.8151,3.8063,3.8063,48800.0
2009-06-02 12:05:00,4.35,4.36,4.35,4.36,58400.0,3.8063,3.8151,3.8063,3.8151,58400.0
2009-06-02 12:10:00,4.35,4.36,4.35,4.35,60800.0,3.8063,3.8151,3.8063,3.8063,60800.0
2009-06-02 12:15:00,4.35,4.35,4.34,4.35,28000.0,3.8063,3.8063,3.7976,3.8063,28000.0
2009-06-02 12:20:00,4.35,4.35,4.34,4.34,132800.0,3.8063,3.8063,3.7976,3.7976,132800.0
2009-06-02 12:25:00,4.34,4.34,4.32,4.32,80000.0,3.7976,3.7976,3.7801,3.7801,80000.0
2009-06-02 12:30:00,4.33,4.33,4.33,4.33,52000.0,3.7888,3.7888,3.7888,3.7888,52000.0
2009-06-02 12:35:00,4.33,4.34,4.33,4.34,64800.0,3.7888,3.7976,3.7888,3.7976,64800.0
2009-06-02 12:40:00,4.34,4.34,4.34,4.34,27200.0,3.7976,3.7976,3.7976,3.7976,27200.0
2009-06-02 12:45:00,4.34,4.34,4.34,4.34,35200.0,3.7976,3.7976,3.7976,3.7976,35200.0
2009-06-02 12:50:00,4.34,4.35,4.34,4.35,66400.0,3.7976,3.8063,3.7976,3.8063,66400.0
2009-06-02 12:55:00,4.35,4.35,4.35,4.35,42400.0,3.8063,3.8063,3.8063,3.8063,42400.0
2009-06-02 13:00:00,4.35,4.35,4.34,4.34,44800.0,3.8063,3.8063,3.7976,3.7976,44800.0
2009-06-02 13:05:00,4.35,4.36,4.35,4.35,28000.0,3.8063,3.8151,3.8063,3.8063,28000.0
2009-06-02 13:10:00,4.35,4.35,4.34,4.34,48800.0,3.8063,3.8063,3.7976,3.7976,48800.0
2009-06-02 13:15:00,4.34,4.34,4.34,4.34,44800.0,3.7976,3.7976,3.7976,3.7976,44800.0
2009-06-02 13:20:00,4.34,4.35,4.34,4.35,49600.0,3.7976,3.8063,3.7976,3.8063,49600.0
2009-06-02 13:25:00,4.35,4.36,4.35,4.35,56000.0,3.8063,3.8151,3.8063,3.8063,56000.0
2009-06-02 13:30:00,4.35,4.36,4.35,4.36,48800.0,3.8063,3.8151,3.8063,3.8151,48800.0
2009-06-02 13:35:00,4.36,4.37,4.35,4.35,52800.0,3.8151,3.8238,3.8063,3.8063,52800.0
2009-06-02 13:40:00,4.35,4.36,4.35,4.36,57600.0,3.8063,3.8151,3.8063,3.8151,57600.0
2009-06-02 13:45:00,4.36,4.37,4.36,4.37,80800.0,3.8151,3.8238,3.8151,3.8238,80800.0
2009-06-02 13:50:00,4.37,4.37,4.36,4.36,78400.0,3.8238,3.8238,3.8151,3.8151,78400.0
2009-06-02 13:55:00,4.36,4.37,4.36,4.37,44800.0,3.8151,3.8238,3.8151,3.8238,44800.0
2009-06-02 14:00:00,4.37,4.37,4.35,4.35,71200.0,3.8238,3.8238,3.8063,3.8063,71200.0
2009-06-02 14:05:00,4.35,4.37,4.35,4.37,100000.0,3.8063,3.8238,3.8063,3.8238,100000.0
2009-06-02 14:10:00,4.36,4.37,4.36,4.37,112800.0,3.8151,3.8238,3.8151,3.8238,112800.0
2009-06-02 14:15:00,4.37,4.38,4.37,4.38,141600.0,3.8238,3.8326,3.8238,3.8326,141600.0
2009-06-02 14:20:00,4.38,4.38,4.38,4.38,148000.0,3.8326,3.8326,3.8326,3.8326,148000.0
2009-06-02 14:25:00,4.38,4.38,4.37,4.38,78400.0,3.8326,3.8326,3.8238,3.8326,78400.0
2009-06-02 14:30:00,4.38,4.38,4.38,4.38,102400.0,3.8326,3.8326,3.8326,3.8326,102400.0
2009-06-02 14:35:00,4.38,4.38,4.38,4.38,144000.0,3.8326,3.8326,3.8326,3.8326,144000.0
2009-06-02 14:40:00,4.38,4.38,4.38,4.38,224800.0,3.8326,3.8326,3.8326,3.8326,224800.0
2009-06-02 14:45:00,4.38,4.38,4.38,4.38,101600.0,3.8326,3.8326,3.8326,3.8326,101600.0
2009-06-02 14:50:00,4.38,4.38,4.37,4.38,132000.0,3.8326,3.8326,3.8238,3.8326,132000.0
2009-06-02 14:55:00,4.38,4.38,4.37,4.37,57600.0,3.8326,3.8326,3.8238,3.8238,57600.0
2009-06-02 15:00:00,4.37,4.38,4.37,4.38,121600.0,3.8238,3.8326,3.8238,3.8326,121600.0
2009-06-02 15:05:00,4.38,4.38,4.38,4.38,162400.0,3.8326,3.8326,3.8326,3.8326,162400.0
2009-06-02 15:10:00,4.38,4.38,4.37,4.37,108800.0,3.8326,3.8326,3.8238,3.8238,108800.0
2009-06-02 15:15:00,4.37,4.38,4.37,4.38,82400.0,3.8238,3.8326,3.8238,3.8326,82400.0
2009-06-02 15:20:00,4.38,4.38,4.37,4.37,129600.0,3.8326,3.8326,3.8238,3.8238,129600.0
2009-06-02 15:25:00,4.37,4.38,4.37,4.37,177600.0,3.8238,3.8326,3.8238,3.8238,177600.0
2009-06-02 15:30:00,4.37,4.37,4.36,4.37,139200.0,3.8238,3.8238,3.8151,3.8238,139200.0
2009-06-02 15:35:00,4.37,4.38,4.37,4.38,260800.0,3.8238,3.8326,3.8238,3.8326,260800.0
2009-06-02 15:40:00,4.38,4.39,4.38,4.38,195200.0,3.8326,3.8413,3.8326,3.8326,195200.0
2009-06-02 15:45:00,4.38,4.39,4.38,4.39,160000.0,3.8326,3.8413,3.8326,3.8413,160000.0
2009-06-02 15:50:00,4.39,4.39,4.37,4.38,232000.0,3.8413,3.8413,3.8238,3.8326,232000.0
2009-06-02 15:55:00,4.38,4.38,4.37,4.38,373600.0,3.8326,3.8326,3.8238,3.8326,373600.0
2009-06-03 09:30:00,4.31,4.32,4.29,4.3,276800.0,3.7713,3.7801,3.7538,3.7626,276800.0
2009-06-03 09:35:00,4.3,4.31,4.27,4.29,248800.0,3.7626,3.7713,3.7363,3.7538,248800.0
2009-06-03 09:40:00,4.29,4.29,4.28,4.28,55200.0,3.7538,3.7538,3.7451,3.7451,55200.0
2009-06-03 09:45:00,4.28,4.29,4.28,4.29,91200.0,3.7451,3.7538,3.7451,3.7538,91200.0
2009-06-03 09:50:00,4.29,4.3,4.25,4.26,124800.0,3.7538,3.7626,3.7188,3.7276,124800.0
2009-06-03 09:55:00,4.25,4.26,4.25,4.26,76000.0,3.7188,3.7276,3.7188,3.7276,76000.0
2009-06-03 10:00:00,4.26,4.26,4.24,4.25,134400.0,3.7276,3.7276,3.7101,3.7188,134400.0
2009-06-03 10:05:00,4.25,4.25,4.24,4.24,108000.0,3.7188,3.7188,3.7101,3.7101,108000.0
2009-06-03 10:10:00,4.25,4.25,4.24,4.25,100800.0,3.7188,3.7188,3.7101,3.7188,100800.0
2009-06-03 10:15:00,4.25,4.25,4.23,4.24,96800.0,3.7188,3.7188,3.7013,3.7101,96800.0
2009-06-03 10:20:00,4.24,4.24,4.22,4.22,80800.0,3.7101,3.7101,3.6926,3.6926,80800.0
2009-06-03 10:25:00,4.22,4.24,4.22,4.24,48800.0,3.6926,3.7101,3.6926,3.7101,48800.0
2009-06-03 10:30:00,4.24,4.24,4.24,4.24,60000.0,3.7101,3.7101,3.7101,3.7101,60000.0
2009-06-03 10:35:00,4.24,4.24,4.24,4.24,70400.0,3.7101,3.7101,3.7101,3.7101,70400.0
2009-06-03 10:40:00,4.24,4.25,4.23,4.25,100800.0,3.7101,3.7188,3.7013,3.7188,100800.0
2009-06-03 10:45:00,4.25,4.25,4.23,4.23,76000.0,3.7188,3.7188,3.7013,3.7013,76000.0
2009-06-03 10:50:00,4.24,4.25,4.23,4.25,64800.0,3.7101,3.7188,3.7013,3.7188,64800.0
2009-06-03 10:55:00,4.24,4.25,4.24,4.25,49600.0,3.7101,3.7188,3.7101,3.7188,49600.0
2009-06-03 11:00:00,4.25,4.25,4.24,4.25,81600.0,3.7188,3.7188,3.7101,3.7188,81600.0
2009-06-03 11:05:00,4.25,4.25,4.24,4.25,29600.0,3.7188,3.7188,3.7101,3.7188,29600.0
2009-06-03 11:10:00,4.24,4.25,4.24,4.24,55200.0,3.7101,3.7188,3.7101,3.7101,55200.0
2009-06-03 11:15:00,4.24,4.24,4.22,4.23,293600.0,3.7101,3.7101,3.6926,3.7013,293600.0
2009-06-03 11:20:00,4.23,4.23,4.22,4.23,235200.0,3.7013,3.7013,3.6926,3.7013,235200.0
2009-06-03 11:25:00,4.23,4.23,4.22,4.22,122400.0,3.7013,3.7013,3.6926,3.6926,122400.0
2009-06-03 11:30:00,4.22,4.22,4.22,4.22,87200.0,3.6926,3.6926,3.6926,3.6926,87200.0
2009-06-03 11:35:00,4.22,4.22,4.21,4.22,90400.0,3.6926,3.6926,3.6838,3.6926,90400.0
2009-06-03 11:40:00,4.22,4.22,4.2,4.2,185600.0,3.6926,3.6926,3.6751,3.6751,185600.0
2009-06-03 11:45:00,4.2,4.23,4.2,4.21,352000.0,3.6751,3.7013,3.6751,3.6838,352000.0
2009-06-03 11:50:00,4.21,4.21,4.19,4.19,134400.0,3.6838,3.6838,3.6663,3.6663,134400.0
2009-06-03 11:55:00,4.19,4.2,4.18,4.18,215200.0,3.6663,3.6751,3.6576,3.6576,215200.0
2009-06-03 12:00:00,4.18,4.19,4.18,4.18,156800.0,3.6576,3.6663,3.6576,3.6576,156800.0
2009-06-03 12:05:00,4.18,4.19,4.18,4.18,138400.0,3.6576,3.6663,3.6576,3.6576,138400.0
2009-06-03 12:10:00,4.18,4.18,4.17,4.17,261600.0,3.6576,3.6576,3.6488,3.6488,261600.0
2009-06-03 12:15:00,4.17,4.18,4.17,4.17,640800.0,3.6488,3.6576,3.6488,3.6488,640800.0
2009-06-03 12:20:00,4.18,4.18,4.18,4.18,117600.0,3.6576,3.6576,3.6576,3.6576,117600.0
2009-06-03 12:25:00,4.18,4.18,4.17,4.17,103200.0,3.6576,3.6576,3.6488,3.6488,103200.0
2009-06-03 12:30:00,4.17,4.17,4.16,4.17,108000.0,3.6488,3.6488,3.6401,3.6488,108000.0
2009-06-03 12:35:00,4.16,4.17,4.16,4.16,89600.0,3.6401,3.6488,3.6401,3.6401,89600.0
2009-06-03 12:40:00,4.16,4.16,4.16,4.16,72000.0,3.6401,3.6401,3.6401,3.6401,72000.0
2009-06-03 12:45:00,4.16,4.17,4.16,4.16,129600.0,3.6401,3.6488,3.6401,3.6401,129600.0
2009-06-03 12:50:00,4.16,4.16,4.16,4.16,84800.0,3.6401,3.6401,3.6401,3.6401,84800.0
2009-06-03 12:55:00,4.16,4.16,4.16,4.16,92000.0,3.6401,3.6401,3.6401,3.6401,92000.0
2009-06-03 13:00:00,4.16,4.16,4.15,4.15,94400.0,3.6401,3.6401,3.6313,3.6313,94400.0
2009-06-03 13:05:00,4.15,4.16,4.15,4.15,120000.0,3.6313,3.6401,3.6313,3.6313,120000.0
2009-06-03 13:10:00,4.15,4.15,4.15,4.15,60800.0,3.6313,3.6313,3.6313,3.6313,60800.0
2009-06-03 13:15:00,4.15,4.15,4.15,4.15,74400.0,3.6313,3.6313,3.6313,3.6313,74400.0
2009-06-03 13:20:00,4.15,4.16,4.14,4.15,204000.0,3.6313,3.6401,3.6226,3.6313,204000.0
2009-06-03 13:25:00,4.16,4.16,4.15,4.15,256800.0,3.6401,3.6401,3.6313,3.6313,256800.0
2009-06-03 13:30:00,4.15,4.15,4.14,4.14,123200.0,3.6313,3.6313,3.6226,3.6226,123200.0
2009-06-03 13:35:00,4.14,4.14,4.13,4.13,168800.0,3.6226,3.6226,3.6138,3.6138,168800.0
2009-06-03 13:40:00,4.13,4.13,4.13,4.13,83200.0,3.6138,3.6138,3.6138,3.6138,83200.0
2009-06-03 13:45:00,4.13,4.13,4.12,4.12,199200.0,3.6138,3.6138,3.6051,3.6051,199200.0
2009-06-03 13:50:00,4.12,4.13,4.12,4.13,66400.0,3.6051,3.6138,3.6051,3.6138,66400.0
2009-06-03 13:55:00,4.13,4.13,4.12,4.13,93600.0,3.6138,3.6138,3.6051,3.6138,93600.0
2009-06-03 14:00:00,4.13,4.14,4.13,4.14,88800.0,3.6138,3.6226,3.6138,3.6226,88800.0
2009-06-03 14:05:00,4.14,4.14,4.13,4.14,163200.0,3.6226,3.6226,3.6138,3.6226,163200.0
2009-06-03 14:10:00,4.14,4.15,4.14,4.15,156000.0,3.6226,3.6313,3.6226,3.6313,156000.0
2009-06-03 14:15:00,4.15,4.15,4.14,4.15,140800.0,3.6313,3.6313,3.6226,3.6313,140800.0
2009-06-03 14:20:00,4.15,4.15,4.15,4.15,102400.0,3.6313,3.6313,3.6313,3.6313,102400.0
2009-06-03 14:25:00,4.15,4.15,4.15,4.15,100800.0,3.6313,3.6313,3.6313,3.6313,100800.0
2009-06-03 14:30:00,4.15,4.15,4.15,4.15,129600.0,3.6313,3.6313,3.6313,3.6313,129600.0
2009-06-03 14:35:00,4.15,4.15,4.15,4.15,98400.0,3.6313,3.6313,3.6313,3.6313,98400.0
2009-06-03 14:40:00,4.15,4.16,4.15,4.16,66400.0,3.6313,3.6401,3.6313,3.6401,66400.0
2009-06-03 14:45:00,4.16,4.16,4.15,4.16,111200.0,3.6401,3.6401,3.6313,3.6401,111200.0
2009-06-03 14:50:00,4.16,4.16,4.15,4.16,58400.0,3.6401,3.6401,3.6313,3.6401,58400.0
2009-06-03 14:55:00,4.16,4.18,4.16,4.17,110400.0,3.6401,3.6576,3.6401,3.6488,110400.0
2009-06-03 15:00:00,4.17,4.17,4.17,4.17,149600.0,3.6488,3.6488,3.6488,3.6488,149600.0
2009-06-03 15:05:00,4.17,4.17,4.16,4.16,183200.0,3.6488,3.6488,3.6401,3.6401,183200.0
2009-06-03 15:10:00,4.16,4.16,4.16,4.16,102400.0,3.6401,3.6401,3.6401,3.6401,102400.0
2009-06-03 15:15:00,4.16,4.16,4.16,4.16,132800.0,3.6401,3.6401,3.6401,3.6401,132800.0
2009-06-03 15:20:00,4.16,4.16,4.15,4.16,166400.0,3.6401,3.6401,3.6313,3.6401,166400.0
2009-06-03 15:25:00,4.16,4.16,4.15,4.15,150400.0,3.6401,3.6401,3.6313,3.6313,150400.0
2009-06-03 15:30:00,4.15,4.16,4.15,4.15,130400.0,3.6313,3.6401,3.6313,3.6313,130400.0
2009-06-03 15:35:00,4.15,4.16,4.15,4.15,250400.0,3.6313,3.6401,3.6313,3.6313,250400.0
2009-06-03 15:40:00,4.15,4.17,4.15,4.17,218400.0,3.6313,3.6488,3.6313,3.6488,218400.0
2009-06-03 15:45:00,4.17,4.17,4.16,4.17,320000.0,3.6488,3.6488,3.6401,3.6488,320000.0
2009-06-03 15:50:00,4.17,4.18,4.16,4.17,348000.0,3.6488,3.6576,3.6401,3.6488,348000.0
2009-06-03 15:55:00,4.16,4.18,4.16,4.17,1039200.0,3.6401,3.6576,3.6401,3.6488,1039200.0
2009-06-04 09:30:00,4.18,4.21,4.15,4.2,116000.0,3.6576,3.6838,3.6313,3.6751,116000.0
2009-06-04 09:35:00,4.21,4.23,4.21,4.22,95200.0,3.6838,3.7013,3.6838,3.6926,95200.0
2009-06-04 09:40:00,4.22,4.24,4.22,4.23,124800.0,3.6926,3.7101,3.6926,3.7013,124800.0
2009-06-04 09:45:00,4.23,4.24,4.21,4.22,62400.0,3.7013,3.7101,3.6838,3.6926,62400.0
2009-06-04 09:50:00,4.22,4.24,4.21,4.24,96800.0,3.6926,3.7101,3.6838,3.7101,96800.0
2009-06-04 09:55:00,4.24,4.25,4.24,4.25,60800.0,3.7101,3.7188,3.7101,3.7188,60800.0
2009-06-04 10:00:00,4.24,4.25,4.23,4.23,124000.0,3.7101,3.7188,3.7013,3.7013,124000.0
2009-06-04 10:05:00,4.23,4.24,4.21,4.21,104800.0,3.7013,3.7101,3.6838,3.6838,104800.0
2009-06-04 10:10:00,4.21,4.22,4.21,4.22,92000.0,3.6838,3.6926,3.6838,3.6926,92000.0
2009-06-04 10:15:00,4.22,4.22,4.2,4.2,56800.0,3.6926,3.6926,3.6751,3.6751,56800.0
2009-06-04 10:20:00,4.21,4.23,4.21,4.23,52000.0,3.6838,3.7013,3.6838,3.7013,52000.0
2009-06-04 10:25:00,4.23,4.23,4.22,4.22,56000.0,3.7013,3.7013,3.6926,3.6926,56000.0
2009-06-04 10:30:00,4.22,4.23,4.21,4.21,70400.0,3.6926,3.7013,3.6838,3.6838,70400.0
2009-06-04 10:35:00,4.21,4.22,4.21,4.22,176000.0,3.6838,3.6926,3.6838,3.6926,176000.0
2009-06-04 10:40:00,4.22,4.23,4.21,4.22,286400.0,3.6926,3.7013,3.6838,3.6926,286400.0
2009-06-04 10:45:00,4.22,4.22,4.21,4.22,367200.0,3.6926,3.6926,3.6838,3.6926,367200.0
2009-06-04 10:50:00,4.22,4.23,4.21,4.22,413600.0,3.6926,3.7013,3.6838,3.6926,413600.0
2009-06-04 10:55:00,4.22,4.23,4.22,4.22,161600.0,3.6926,3.7013,3.6926,3.6926,161600.0
2009-06-04 11:00:00,4.22,4.23,4.22,4.22,51200.0,3.6926,3.7013,3.6926,3.6926,51200.0
2009-06-04 11:05:00,4.22,4.22,4.22,4.22,57600.0,3.6926,3.6926,3.6926,3.6926,57600.0
2009-06-04 11:10:00,4.22,4.22,4.22,4.22,97600.0,3.6926,3.6926,3.6926,3.6926,97600.0
2009-06-04 11:15:00,4.22,4.23,4.22,4.23,155200.0,3.6926,3.7013,3.6926,3.7013,155200.0
2009-06-04 11:20:00,4.23,4.23,4.22,4.22,68800.0,3.7013,3.7013,3.6926,3.6926,68800.0
2009-06-04 11:25:00,4.22,4.22,4.22,4.22,59200.0,3.6926,3.6926,3.6926,3.6926,59200.0
2009-06-04 11:30:00,4.22,4.22,4.22,4.22,12800.0,3.6926,3.6926,3.6926,3.6926,12800.0
2009-06-04 11:35:00,4.22,4.23,4.22,4.23,28800.0,3.6926,3.7013,3.6926,3.7013,28800.0
2009-06-04 11:40:00,4.23,4.23,4.21,4.22,124800.0,3.7013,3.7013,3.6838,3.6926,124800.0
2009-06-04 11:45:00,4.22,4.23,4.22,4.23,31200.0,3.6926,3.7013,3.6926,3.7013,31200.0
2009-06-04 11:50:00,4.22,4.22,4.21,4.22,88800.0,3.6926,3.6926,3.6838,3.6926,88800.0
2009-06-04 11:55:00,4.22,4.22,4.21,4.21,37600.0,3.6926,3.6926,3.6838,3.6838,37600.0
2009-06-04 12:00:00,4.21,4.22,4.21,4.21,51200.0,3.6838,3.6926,3.6838,3.6838,51200.0
2009-06-04 12:05:00,4.21,4.22,4.21,4.22,36800.0,3.6838,3.6926,3.6838,3.6926,36800.0
2009-06-04 12:10:00,4.22,4.23,4.22,4.22,51200.0,3.6926,3.7013,3.6926,3.6926,51200.0
2009-06-04 12:15:00,4.22,4.22,4.22,4.22,40800.0,3.6926,3.6926,3.6926,3.6926,40800.0
2009-06-04 12:20:00,4.22,4.23,4.22,4.23,35200.0,3.6926,3.7013,3.6926,3.7013,35200.0
2009-06-04 12:25:00,4.23,4.23,4.22,4.23,73600.0,3.7013,3.7013,3.6926,3.7013,73600.0
2009-06-04 12:30:00,4.23,4.23,4.22,4.22,15200.0,3.7013,3.7013,3.6926,3.6926,15200.0
2009-06-04 12:35:00,4.22,4.22,4.22,4.22,179200.0,3.6926,3.6926,3.6926,3.6926,179200.0
2009-06-04 12:40:00,4.22,4.22,4.22,4.22,52800.0,3.6926,3.6926,3.6926,3.6926,52800.0
2009-06-04 12:45:00,4.22,4.22,4.21,4.22,161600.0,3.6926,3.6926,3.6838,3.6926,161600.0
2009-06-04 12:50:00,4.21,4.22,4.21,4.21,57600.0,3.6838,3.6926,3.6838,3.6838,57600.0
2009-06-04 12:55:00,4.21,4.22,4.21,4.21,71200.0,3.6838,3.6926,3.6838,3.6838,71200.0
2009-06-04 13:00:00,4.21,4.22,4.21,4.21,136000.0,3.6838,3.6926,3.6838,3.6838,136000.0
2009-06-04 13:05:00,4.21,4.22,4.21,4.22,278400.0,3.6838,3.6926,3.6838,3.6926,278400.0
2009-06-04 13:10:00,4.22,4.22,4.21,4.22,126400.0,3.6926,3.6926,3.6838,3.6926,126400.0
2009-06-04 13:15:00,4.22,4.22,4.21,4.22,149600.0,3.6926,3.6926,3.6838,3.6926,149600.0
2009-06-04 13:20:00,4.22,4.22,4.21,4.22,243200.0,3.6926,3.6926,3.6838,3.6926,243200.0
2009-06-04 13:25:00,4.22,4.23,4.22,4.23,500000.0,3.6926,3.7013,3.6926,3.7013,500000.0
2009-06-04 13:30:00,4.23,4.23,4.22,4.23,196000.0,3.7013,3.7013,3.6926,3.7013,196000.0
2009-06-04 13:35:00,4.23,4.23,4.22,4.23,239200.0,3.7013,3.7013,3.6926,3.7013,239200.0
2009-06-04 13:40:00,4.23,4.23,4.22,4.22,113600.0,3.7013,3.7013,3.6926,3.6926,113600.0
2009-06-04 13:45:00,4.22,4.22,4.22,4.22,92000.0,3.6926,3.6926,3.6926,3.6926,92000.0
2009-06-04 13:50:00,4.22,4.22,4.21,4.22,167200.0,3.6926,3.6926,3.6838,3.6926,167200.0
2009-06-04 13:55:00,4.22,4.22,4.21,4.22,60000.0,3.6926,3.6926,3.6838,3.6926,60000.0
2009-06-04 14:00:00,4.22,4.22,4.21,4.21,112000.0,3.6926,3.6926,3.6838,3.6838,112000.0
2009-06-04 14:05:00,4.21,4.22,4.21,4.22,100000.0,3.6838,3.6926,3.6838,3.6926,100000.0
2009-06-04 14:10:00,4.22,4.22,4.21,4.21,124000.0,3.6926,3.6926,3.6838,3.6838,124000.0
2009-06-04 14:15:00,4.21,4.22,4.21,4.21,76000.0,3.6838,3.6926,3.6838,3.6838,76000.0
2009-06-04 14:20:00,4.21,4.22,4.21,4.22,48800.0,3.6838,3.6926,3.6838,3.6926,48800.0
2009-06-04 14:25:00,4.22,4.22,4.22,4.22,100000.0,3.6926,3.6926,3.6926,3.6926,100000.0
2009-06-04 14:30:00,4.22,4.22,4.22,4.22,67200.0,3.6926,3.6926,3.6926,3.6926,67200.0
2009-06-04 14:35:00,4.22,4.22,4.21,4.22,88800.0,3.6926,3.6926,3.6838,3.6926,88800.0
2009-06-04 14:40:00,4.22,4.23,4.22,4.23,145600.0,3.6926,3.7013,3.6926,3.7013,145600.0
2009-06-04 14:45:00,4.23,4.23,4.22,4.22,59200.0,3.7013,3.7013,3.6926,3.6926,59200.0
2009-06-04 14:50:00,4.22,4.23,4.22,4.22,100800.0,3.6926,3.7013,3.6926,3.6926,100800.0
2009-06-04 14:55:00,4.22,4.22,4.22,4.22,64800.0,3.6926,3.6926,3.6926,3.6926,64800.0
2009-06-04 15:00:00,4.22,4.22,4.21,4.22,96800.0,3.6926,3.6926,3.6838,3.6926,96800.0
2009-06-04 15:05:00,4.22,4.22,4.21,4.21,86400.0,3.6926,3.6926,3.6838,3.6838,86400.0
2009-06-04 15:10:00,4.21,4.22,4.21,4.22,131200.0,3.6838,3.6926,3.6838,3.6926,131200.0
2009-06-04 15:15:00,4.22,4.22,4.21,4.22,107200.0,3.6926,3.6926,3.6838,3.6926,107200.0
2009-06-04 15:20:00,4.22,4.22,4.22,4.22,75200.0,3.6926,3.6926,3.6926,3.6926,75200.0
2009-06-04 15:25:00,4.22,4.22,4.22,4.22,144800.0,3.6926,3.6926,3.6926,3.6926,144800.0
2009-06-04 15:30:00,4.22,4.22,4.21,4.22,200800.0,3.6926,3.6926,3.6838,3.6926,200800.0
2009-06-04 15:35:00,4.22,4.23,4.22,4.22,178400.0,3.6926,3.7013,3.6926,3.6926,178400.0
2009-06-04 15:40:00,4.22,4.22,4.21,4.22,196800.0,3.6926,3.6926,3.6838,3.6926,196800.0
2009-06-04 15:45:00,4.21,4.22,4.21,4.22,273600.0,3.6838,3.6926,3.6838,3.6926,273600.0
2009-06-04 15:50:00,4.21,4.22,4.21,4.21,429600.0,3.6838,3.6926,3.6838,3.6838,429600.0
2009-06-04 15:55:00,4.21,4.22,4.21,4.22,591200.0,3.6838,3.6926,3.6838,3.6926,591200.0
2009-06-05 09:30:00,4.27,4.27,4.24,4.24,118400.0,3.7363,3.7363,3.7101,3.7101,118400.0
2009-06-05 09:35:00,4.24,4.27,4.24,4.26,151200.0,3.7101,3.7363,3.7101,3.7276,151200.0
2009-06-05 09:40:00,4.27,4.27,4.2,4.22,835200.0,3.7363,3.7363,3.6751,3.6926,835200.0
2009-06-05 09:45:00,4.23,4.24,4.2,4.2,83200.0,3.7013,3.7101,3.6751,3.6751,83200.0
2009-06-05 09:50:00,4.2,4.22,4.2,4.22,67200.0,3.6751,3.6926,3.6751,3.6926,67200.0
2009-06-05 09:55:00,4.22,4.22,4.2,4.21,86400.0,3.6926,3.6926,3.6751,3.6838,86400.0
2009-06-05 10:00:00,4.21,4.22,4.19,4.2,1861600.0,3.6838,3.6926,3.6663,3.6751,1861600.0
2009-06-05 10:05:00,4.2,4.2,4.16,4.16,296800.0,3.6751,3.6751,3.6401,3.6401,296800.0
2009-06-05 10:10:00,4.16,4.17,4.13,4.15,307200.0,3.6401,3.6488,3.6138,3.6313,307200.0
2009-06-05 10:15:00,4.16,4.17,4.15,4.16,173600.0,3.6401,3.6488,3.6313,3.6401,173600.0
2009-06-05 10:20:00,4.16,4.17,4.16,4.16,380000.0,3.6401,3.6488,3.6401,3.6401,380000.0
2009-06-05 10:25:00,4.16,4.17,4.16,4.16,120800.0,3.6401,3.6488,3.6401,3.6401,120800.0
2009-06-05 10:30:00,4.16,4.17,4.15,4.16,120800.0,3.6401,3.6488,3.6313,3.6401,120800.0
2009-06-05 10:35:00,4.16,4.18,4.16,4.18,122400.0,3.6401,3.6576,3.6401,3.6576,122400.0
2009-06-05 10:40:00,4.18,4.19,4.18,4.19,112000.0,3.6576,3.6663,3.6576,3.6663,112000.0
2009-06-05 10:45:00,4.19,4.19,4.18,4.19,83200.0,3.6663,3.6663,3.6576,3.6663,83200.0
2009-06-05 10:50:00,4.19,4.2,4.18,4.18,85600.0,3.6663,3.6751,3.6576,3.6576,85600.0
2009-06-05 10:55:00,4.19,4.2,4.18,4.2,71200.0,3.6663,3.6751,3.6576,3.6751,71200.0
2009-06-05 11:00:00,4.2,4.22,4.2,4.22,110400.0,3.6751,3.6926,3.6751,3.6926,110400.0
2009-06-05 11:05:00,4.21,4.22,4.21,4.21,92800.0,3.6838,3.6926,3.6838,3.6838,92800.0
2009-06-05 11:10:00,4.21,4.22,4.2,4.2,103200.0,3.6838,3.6926,3.6751,3.6751,103200.0
2009-06-05 11:15:00,4.2,4.21,4.2,4.21,69600.0,3.6751,3.6838,3.6751,3.6838,69600.0
2009-06-05 11:20:00,4.21,4.22,4.21,4.22,117600.0,3.6838,3.6926,3.6838,3.6926,117600.0
2009-06-05 11:25:00,4.22,4.22,4.2,4.21,81600.0,3.6926,3.6926,3.6751,3.6838,81600.0
2009-06-05 11:30:00,4.21,4.21,4.2,4.21,54400.0,3.6838,3.6838,3.6751,3.6838,54400.0
2009-06-05 11:35:00,4.21,4.21,4.2,4.21,62400.0,3.6838,3.6838,3.6751,3.6838,62400.0
2009-06-05 11:40:00,4.21,4.22,4.21,4.22,92800.0,3.6838,3.6926,3.6838,3.6926,92800.0
2009-06-05 11:45:00,4.22,4.22,4.22,4.22,51200.0,3.6926,3.6926,3.6926,3.6926,51200.0
2009-06-05 11:50:00,4.22,4.22,4.2,4.22,40800.0,3.6926,3.6926,3.6751,3.6926,40800.0
2009-06-05 11:55:00,4.22,4.22,4.22,4.22,50400.0,3.6926,3.6926,3.6926,3.6926,50400.0
2009-06-05 12:00:00,4.22,4.22,4.21,4.21,91200.0,3.6926,3.6926,3.6838,3.6838,91200.0
2009-06-05 12:05:00,4.21,4.23,4.21,4.22,91200.0,3.6838,3.7013,3.6838,3.6926,91200.0
2009-06-05 12:10:00,4.22,4.22,4.21,4.21,62400.0,3.6926,3.6926,3.6838,3.6838,62400.0
2009-06-05 12:15:00,4.22,4.22,4.21,4.22,62400.0,3.6926,3.6926,3.6838,3.6926,62400.0
2009-06-05 12:20:00,4.22,4.22,4.22,4.22,61600.0,3.6926,3.6926,3.6926,3.6926,61600.0
2009-06-05 12:25:00,4.22,4.23,4.22,4.22,134400.0,3.6926,3.7013,3.6926,3.6926,134400.0
2009-06-05 12:30:00,4.22,4.23,4.22,4.23,55200.0,3.6926,3.7013,3.6926,3.7013,55200.0
2009-06-05 12:35:00,4.23,4.23,4.22,4.23,68800.0,3.7013,3.7013,3.6926,3.7013,68800.0
2009-06-05 12:40:00,4.23,4.23,4.23,4.23,44800.0,3.7013,3.7013,3.7013,3.7013,44800.0
2009-06-05 12:45:00,4.23,4.24,4.23,4.23,54400.0,3.7013,3.7101,3.7013,3.7013,54400.0
2009-06-05 12:50:00,4.23,4.23,4.22,4.23,137600.0,3.7013,3.7013,3.6926,3.7013,137600.0
2009-06-05 12:55:00,4.23,4.24,4.23,4.24,43200.0,3.7013,3.7101,3.7013,3.7101,43200.0
2009-06-05 13:00:00,4.24,4.24,4.23,4.23,53600.0,3.7101,3.7101,3.7013,3.7013,53600.0
2009-06-05 13:05:00,4.23,4.24,4.23,4.23,47200.0,3.7013,3.7101,3.7013,3.7013,47200.0
2009-06-05 13:10:00,4.24,4.24,4.22,4.23,152000.0,3.7101,3.7101,3.6926,3.7013,152000.0
2009-06-05 13:15:00,4.23,4.23,4.22,4.22,48800.0,3.7013,3.7013,3.6926,3.6926,48800.0
2009-06-05 13:20:00,4.22,4.23,4.22,4.22,150400.0,3.6926,3.7013,3.6926,3.6926,150400.0
2009-06-05 13:25:00,4.22,4.22,4.21,4.22,32800.0,3.6926,3.6926,3.6838,3.6926,32800.0
2009-06-05 13:30:00,4.22,4.22,4.21,4.22,34400.0,3.6926,3.6926,3.6838,3.6926,34400.0
2009-06-05 13:35:00,4.22,4.23,4.22,4.22,72000.0,3.6926,3.7013,3.6926,3.6926,72000.0
2009-06-05 13:40:00,4.22,4.23,4.22,4.23,157600.0,3.6926,3.7013,3.6926,3.7013,157600.0
2009-06-05 13:45:00,4.22,4.23,4.22,4.23,30400.0,3.6926,3.7013,3.6926,3.7013,30400.0
2009-06-05 13:50:00,4.23,4.23,4.22,4.23,50400.0,3.7013,3.7013,3.6926,3.7013,50400.0
2009-06-05 13:55:00,4.23,4.23,4.21,4.21,77600.0,3.7013,3.7013,3.6838,3.6838,77600.0
2009-06-05 14:00:00,4.21,4.22,4.2,4.2,53600.0,3.6838,3.6926,3.6751,3.6751,53600.0
2009-06-05 14:05:00,4.2,4.2,4.19,4.19,96000.0,3.6751,3.6751,3.6663,3.6663,96000.0
2009-06-05 14:10:00,4.19,4.19,4.19,4.19,85600.0,3.6663,3.6663,3.6663,3.6663,85600.0
2009-06-05 14:15:00,4.18,4.19,4.17,4.18,128000.0,3.6576,3.6663,3.6488,3.6576,128000.0
2009-06-05 14:20:00,4.18,4.18,4.17,4.18,93600.0,3.6576,3.6576,3.6488,3.6576,93600.0
2009-06-05 14:25:00,4.18,4.18,4.18,4.18,47200.0,3.6576,3.6576,3.6576,3.6576,47200.0
2009-06-05 14:30:00,4.18,4.18,4.16,4.16,190400.0,3.6576,3.6576,3.6401,3.6401,190400.0
2009-06-05 14:35:00,4.16,4.17,4.16,4.17,68800.0,3.6401,3.6488,3.6401,3.6488,68800.0
2009-06-05 14:40:00,4.17,4.18,4.17,4.18,72000.0,3.6488,3.6576,3.6488,3.6576,72000.0
2009-06-05 14:45:00,4.18,4.18,4.17,4.18,90400.0,3.6576,3.6576,3.6488,3.6576,90400.0
2009-06-05 14:50:00,4.18,4.19,4.18,4.18,61600.0,3.6576,3.6663,3.6576,3.6576,61600.0
2009-06-05 14:55:00,4.18,4.18,4.18,4.18,57600.0,3.6576,3.6576,3.6576,3.6576,57600.0
2009-06-05 15:00:00,4.18,4.18,4.17,4.18,117600.0,3.6576,3.6576,3.6488,3.6576,117600.0
2009-06-05 15:05:00,4.18,4.19,4.18,4.18,148800.0,3.6576,3.6663,3.6576,3.6576,148800.0
2009-06-05 15:10:00,4.18,4.18,4.18,4.18,102400.0,3.6576,3.6576,3.6576,3.6576,102400.0
2009-06-05 15:15:00,4.18,4.18,4.17,4.18,116000.0,3.6576,3.6576,3.6488,3.6576,116000.0
2009-06-05 15:20:00,4.18,4.19,4.18,4.18,82400.0,3.6576,3.6663,3.6576,3.6576,82400.0
2009-06-05 15:25:00,4.18,4.18,4.17,4.17,111200.0,3.6576,3.6576,3.6488,3.6488,111200.0
2009-06-05 15:30:00,4.17,4.18,4.17,4.18,152800.0,3.6488,3.6576,3.6488,3.6576,152800.0
2009-06-05 15:35:00,4.18,4.19,4.18,4.19,251200.0,3.6576,3.6663,3.6576,3.6663,251200.0
2009-06-05 15:40:00,4.19,4.2,4.18,4.18,210400.0,3.6663,3.6751,3.6576,3.6576,210400.0
2009-06-05 15:45:00,4.18,4.19,4.17,4.17,269600.0,3.6576,3.6663,3.6488,3.6488,269600.0
2009-06-05 15:50:00,4.17,4.19,4.17,4.18,202400.0,3.6488,3.6663,3.6488,3.6576,202400.0
2009-06-05 15:55:00,4.18,4.18,4.17,4.18,294400.0,3.6576,3.6576,3.6488,3.6576,294400.0
2009-06-08 09:30:00,4.15,4.16,4.11,4.11,121600.0,3.633,3.6418,3.598,3.598,121600.0
2009-06-08 09:35:00,4.11,4.12,4.1,4.1,161600.0,3.598,3.6068,3.5893,3.5893,161600.0
2009-06-08 09:40:00,4.1,4.11,4.09,4.1,137600.0,3.5893,3.598,3.5805,3.5893,137600.0
2009-06-08 09:45:00,4.1,4.1,4.09,4.09,93600.0,3.5893,3.5893,3.5805,3.5805,93600.0
2009-06-08 09:50:00,4.09,4.1,4.08,4.09,132000.0,3.5805,3.5893,3.5717,3.5805,132000.0
2009-06-08 09:55:00,4.09,4.09,4.06,4.07,103200.0,3.5805,3.5805,3.5542,3.563,103200.0
2009-06-08 10:00:00,4.07,4.07,4.06,4.06,176800.0,3.563,3.563,3.5542,3.5542,176800.0
2009-06-08 10:05:00,4.06,4.07,4.05,4.05,140800.0,3.5542,3.563,3.5455,3.5455,140800.0
2009-06-08 10:10:00,4.05,4.06,4.05,4.05,128800.0,3.5455,3.5542,3.5455,3.5455,128800.0
2009-06-08 10:15:00,4.05,4.05,4.03,4.04,134400.0,3.5455,3.5455,3.528,3.5367,134400.0
2009-06-08 10:20:00,4.04,4.04,4.03,4.03,108000.0,3.5367,3.5367,3.528,3.528,108000.0
2009-06-08 10:25:00,4.03,4.04,4.03,4.03,132800.0,3.528,3.5367,3.528,3.528,132800.0
2009-06-08 10:30:00,4.03,4.05,4.03,4.05,99200.0,3.528,3.5455,3.528,3.5455,99200.0
2009-06-08 10:35:00,4.05,4.05,4.03,4.05,144800.0,3.5455,3.5455,3.528,3.5455,144800.0
2009-06-08 10:40:00,4.05,4.06,4.05,4.05,64000.0,3.5455,3.5542,3.5455,3.5455,64000.0
2009-06-08 10:45:00,4.05,4.05,4.05,4.05,48000.0,3.5455,3.5455,3.5455,3.5455,48000.0
2009-06-08 10:50:00,4.05,4.05,4.05,4.05,122400.0,3.5455,3.5455,3.5455,3.5455,122400.0
2009-06-08 10:55:00,4.04,4.05,4.03,4.03,107200.0,3.5367,3.5455,3.528,3.528,107200.0
2009-06-08 11:00:00,4.03,4.04,4.03,4.04,80800.0,3.528,3.5367,3.528,3.5367,80800.0
2009-06-08 11:05:00,4.04,4.04,4.03,4.04,85600.0,3.5367,3.5367,3.528,3.5367,85600.0
2009-06-08 11:10:00,4.04,4.04,4.03,4.04,83200.0,3.5367,3.5367,3.528,3.5367,83200.0
2009-06-08 11:15:00,4.04,4.04,4.04,4.04,128800.0,3.5367,3.5367,3.5367,3.5367,128800.0
2009-06-08 11:20:00,4.04,4.04,4.04,4.04,211200.0,3.5367,3.5367,3.5367,3.5367,211200.0
2009-06-08 11:25:00,4.04,4.04,4.02,4.02,72000.0,3.5367,3.5367,3.5192,3.5192,72000.0
2009-06-08 11:30:00,4.02,4.02,4.02,4.02,96000.0,3.5192,3.5192,3.5192,3.5192,96000.0
2009-06-08 11:35:00,4.02,4.02,4.02,4.02,80000.0,3.5192,3.5192,3.5192,3.5192,80000.0
2009-06-08 11:40:00,4.02,4.02,4.02,4.02,73600.0,3.5192,3.5192,3.5192,3.5192,73600.0
2009-06-08 11:45:00,4.02,4.02,4.01,4.01,65600.0,3.5192,3.5192,3.5105,3.5105,65600.0
2009-06-08 11:50:00,4.01,4.02,4.01,4.01,102400.0,3.5105,3.5192,3.5105,3.5105,102400.0
2009-06-08 11:55:00,4.01,4.01,4.0,4.0,335200.0,3.5105,3.5105,3.5017,3.5017,335200.0
2009-06-08 12:00:00,4.0,4.0,3.99,4.0,108000.0,3.5017,3.5017,3.493,3.5017,108000.0
2009-06-08 12:05:00,4.0,4.0,3.99,3.99,90400.0,3.5017,3.5017,3.493,3.493,90400.0
2009-06-08 12:10:00,3.99,3.99,3.98,3.99,73600.0,3.493,3.493,3.4842,3.493,73600.0
2009-06-08 12:15:00,3.99,3.99,3.98,3.99,56000.0,3.493,3.493,3.4842,3.493,56000.0
2009-06-08 12:20:00,3.99,4.0,3.99,4.0,155200.0,3.493,3.5017,3.493,3.5017,155200.0
2009-06-08 12:25:00,4.0,4.01,4.0,4.01,210400.0,3.5017,3.5105,3.5017,3.5105,210400.0
2009-06-08 12:30:00,4.01,4.01,4.01,4.01,144800.0,3.5105,3.5105,3.5105,3.5105,144800.0
2009-06-08 12:35:00,4.01,4.02,4.01,4.02,58400.0,3.5105,3.5192,3.5105,3.5192,58400.0
2009-06-08 12:40:00,4.02,4.02,4.02,4.02,320800.0,3.5192,3.5192,3.5192,3.5192,320800.0
2009-06-08 12:45:00,4.02,4.02,4.02,4.02,77600.0,3.5192,3.5192,3.5192,3.5192,77600.0
2009-06-08 12:50:00,4.02,4.02,4.02,4.02,122400.0,3.5192,3.5192,3.5192,3.5192,122400.0
2009-06-08 12:55:00,4.02,4.02,4.01,4.01,209600.0,3.5192,3.5192,3.5105,3.5105,209600.0
2009-06-08 13:00:00,4.01,4.02,4.01,4.02,96800.0,3.5105,3.5192,3.5105,3.5192,96800.0
2009-06-08 13:05:00,4.02,4.03,4.02,4.02,96800.0,3.5192,3.528,3.5192,3.5192,96800.0
2009-06-08 13:10:00,4.02,4.03,4.02,4.02,48000.0,3.5192,3.528,3.5192,3.5192,48000.0
2009-06-08 13:15:00,4.02,4.03,4.02,4.02,69600.0,3.5192,3.528,3.5192,3.5192,69600.0
2009-06-08 13:20:00,4.03,4.03,4.03,4.03,54400.0,3.528,3.528,3.528,3.528,54400.0
2009-06-08 13:25:00,4.03,4.03,4.02,4.03,41600.0,3.528,3.528,3.5192,3.528,41600.0
2009-06-08 13:30:00,4.03,4.03,4.02,4.03,33600.0,3.528,3.528,3.5192,3.528,33600.0
2009-06-08 13:35:00,4.03,4.03,4.02,4.03,54400.0,3.528,3.528,3.5192,3.528,54400.0
2009-06-08 13:40:00,4.03,4.03,4.02,4.03,186400.0,3.528,3.528,3.5192,3.528,186400.0
2009-06-08 13:45:00,4.03,4.03,4.02,4.03,246400.0,3.528,3.528,3.5192,3.528,246400.0
2009-06-08 13:50:00,4.03,4.03,4.02,4.02,52800.0,3.528,3.528,3.5192,3.5192,52800.0
2009-06-08 13:55:00,4.02,4.03,4.02,4.03,28800.0,3.5192,3.528,3.5192,3.528,28800.0
2009-06-08 14:00:00,4.03,4.03,4.02,4.03,52800.0,3.528,3.528,3.5192,3.528,52800.0
2009-06-08 14:05:00,4.03,4.03,4.02,4.02,54400.0,3.528,3.528,3.5192,3.5192,54400.0
2009-06-08 14:10:00,4.02,4.03,4.02,4.03,50400.0,3.5192,3.528,3.5192,3.528,50400.0
2009-06-08 14:15:00,4.03,4.03,4.02,4.02,259200.0,3.528,3.528,3.5192,3.5192,259200.0
2009-06-08 14:20:00,4.02,4.02,4.02,4.02,60800.0,3.5192,3.5192,3.5192,3.5192,60800.0
2009-06-08 14:25:00,4.02,4.02,4.02,4.02,94400.0,3.5192,3.5192,3.5192,3.5192,94400.0
2009-06-08 14:30:00,4.02,4.03,4.02,4.02,91200.0,3.5192,3.528,3.5192,3.5192,91200.0
2009-06-08 14:35:00,4.02,4.03,4.02,4.03,68800.0,3.5192,3.528,3.5192,3.528,68800.0
2009-06-08 14:40:00,4.03,4.03,4.02,4.02,91200.0,3.528,3.528,3.5192,3.5192,91200.0
2009-06-08 14:45:00,4.02,4.03,4.02,4.03,116000.0,3.5192,3.528,3.5192,3.528,116000.0
2009-06-08 14:50:00,4.03,4.03,4.02,4.02,167200.0,3.528,3.528,3.5192,3.5192,167200.0
2009-06-08 14:55:00,4.02,4.03,4.02,4.03,71200.0,3.5192,3.528,3.5192,3.528,71200.0
2009-06-08 15:00:00,4.03,4.04,4.03,4.03,402400.0,3.528,3.5367,3.528,3.528,402400.0
2009-06-08 15:05:00,4.03,4.03,4.02,4.03,140000.0,3.528,3.528,3.5192,3.528,140000.0
2009-06-08 15:10:00,4.03,4.03,4.02,4.02,177600.0,3.528,3.528,3.5192,3.5192,177600.0
2009-06-08 15:15:00,4.02,4.04,4.02,4.04,413600.0,3.5192,3.5367,3.5192,3.5367,413600.0
2009-06-08 15:20:00,4.04,4.05,4.04,4.05,556000.0,3.5367,3.5455,3.5367,3.5455,556000.0
2009-06-08 15:25:00,4.05,4.05,4.04,4.05,317600.0,3.5455,3.5455,3.5367,3.5455,317600.0
2009-06-08 15:30:00,4.05,4.07,4.05,4.07,548800.0,3.5455,3.563,3.5455,3.563,548800.0
2009-06-08 15:35:00,4.07,4.08,4.06,4.06,400000.0,3.563,3.5717,3.5542,3.5542,400000.0
2009-06-08 15:40:00,4.06,4.06,4.05,4.06,534400.0,3.5542,3.5542,3.5455,3.5542,534400.0
2009-06-08 15:45:00,4.05,4.06,4.04,4.05,453600.0,3.5455,3.5542,3.5367,3.5455,453600.0
2009-06-08 15:50:00,4.05,4.05,4.04,4.04,427200.0,3.5455,3.5455,3.5367,3.5367,427200.0
2009-06-08 15:55:00,4.04,4.05,4.03,4.04,509600.0,3.5367,3.5455,3.528,3.5367,509600.0
2009-06-09 09:30:00,4.07,4.08,4.07,4.08,112800.0,3.563,3.5717,3.563,3.5717,112800.0
2009-06-09 09:35:00,4.08,4.09,4.07,4.08,148000.0,3.5717,3.5805,3.563,3.5717,148000.0
2009-06-09 09:40:00,4.08,4.1,4.07,4.09,193600.0,3.5717,3.5893,3.563,3.5805,193600.0
2009-06-09 09:45:00,4.09,4.11,4.09,4.1,116000.0,3.5805,3.598,3.5805,3.5893,116000.0
2009-06-09 09:50:00,4.1,4.11,4.09,4.1,146400.0,3.5893,3.598,3.5805,3.5893,146400.0
2009-06-09 09:55:00,4.1,4.11,4.09,4.09,95200.0,3.5893,3.598,3.5805,3.5805,95200.0
2009-06-09 10:00:00,4.08,4.1,4.08,4.08,132000.0,3.5717,3.5893,3.5717,3.5717,132000.0
2009-06-09 10:05:00,4.09,4.1,4.09,4.1,58400.0,3.5805,3.5893,3.5805,3.5893,58400.0
2009-06-09 10:10:00,4.1,4.1,4.09,4.09,104800.0,3.5893,3.5893,3.5805,3.5805,104800.0
2009-06-09 10:15:00,4.1,4.1,4.09,4.1,53600.0,3.5893,3.5893,3.5805,3.5893,53600.0
2009-06-09 10:20:00,4.09,4.09,4.07,4.07,98400.0,3.5805,3.5805,3.563,3.563,98400.0
2009-06-09 10:25:00,4.07,4.08,4.07,4.08,64800.0,3.563,3.5717,3.563,3.5717,64800.0
2009-06-09 10:30:00,4.08,4.11,4.08,4.11,54400.0,3.5717,3.598,3.5717,3.598,54400.0
2009-06-09 10:35:00,4.11,4.11,4.1,4.1,60800.0,3.598,3.598,3.5893,3.5893,60800.0
2009-06-09 10:40:00,4.1,4.12,4.1,4.11,61600.0,3.5893,3.6068,3.5893,3.598,61600.0
2009-06-09 10:45:00,4.11,4.11,4.1,4.1,53600.0,3.598,3.598,3.5893,3.5893,53600.0
2009-06-09 10:50:00,4.1,4.1,4.09,4.1,26400.0,3.5893,3.5893,3.5805,3.5893,26400.0
2009-06-09 10:55:00,4.1,4.11,4.1,4.1,69600.0,3.5893,3.598,3.5893,3.5893,69600.0
2009-06-09 11:00:00,4.1,4.11,4.09,4.11,69600.0,3.5893,3.598,3.5805,3.598,69600.0
2009-06-09 11:05:00,4.1,4.12,4.1,4.12,128000.0,3.5893,3.6068,3.5893,3.6068,128000.0
2009-06-09 11:10:00,4.12,4.12,4.11,4.11,56000.0,3.6068,3.6068,3.598,3.598,56000.0
2009-06-09 11:15:00,4.11,4.11,4.11,4.11,77600.0,3.598,3.598,3.598,3.598,77600.0
2009-06-09 11:20:00,4.11,4.11,4.11,4.11,44800.0,3.598,3.598,3.598,3.598,44800.0
2009-06-09 11:25:00,4.11,4.12,4.11,4.11,58400.0,3.598,3.6068,3.598,3.598,58400.0
2009-06-09 11:30:00,4.11,4.12,4.11,4.11,94400.0,3.598,3.6068,3.598,3.598,94400.0
2009-06-09 11:35:00,4.11,4.11,4.1,4.11,74400.0,3.598,3.598,3.5893,3.598,74400.0
2009-06-09 11:40:00,4.11,4.11,4.1,4.1,37600.0,3.598,3.598,3.5893,3.5893,37600.0
2009-06-09 11:45:00,4.11,4.11,4.1,4.1,112000.0,3.598,3.598,3.5893,3.5893,112000.0
2009-06-09 11:50:00,4.1,4.1,4.1,4.1,24800.0,3.5893,3.5893,3.5893,3.5893,24800.0
2009-06-09 11:55:00,4.1,4.1,4.1,4.1,13600.0,3.5893,3.5893,3.5893,3.5893,13600.0
2009-06-09 12:00:00,4.1,4.1,4.1,4.1,38400.0,3.5893,3.5893,3.5893,3.5893,38400.0
2009-06-09 12:05:00,4.1,4.1,4.1,4.1,70400.0,3.5893,3.5893,3.5893,3.5893,70400.0
2009-06-09 12:10:00,4.1,4.1,4.1,4.1,27200.0,3.5893,3.5893,3.5893,3.5893,27200.0
2009-06-09 12:15:00,4.1,4.1,4.1,4.1,64800.0,3.5893,3.5893,3.5893,3.5893,64800.0
2009-06-09 12:20:00,4.1,4.11,4.1,4.11,119200.0,3.5893,3.598,3.5893,3.598,119200.0
2009-06-09 12:25:00,4.11,4.12,4.11,4.12,132000.0,3.598,3.6068,3.598,3.6068,132000.0
2009-06-09 12:30:00,4.12,4.12,4.12,4.12,70400.0,3.6068,3.6068,3.6068,3.6068,70400.0
2009-06-09 12:35:00,4.12,4.13,4.12,4.13,132800.0,3.6068,3.6155,3.6068,3.6155,132800.0
2009-06-09 12:40:00,4.13,4.13,4.12,4.12,156000.0,3.6155,3.6155,3.6068,3.6068,156000.0
2009-06-09 12:45:00,4.12,4.13,4.12,4.13,93600.0,3.6068,3.6155,3.6068,3.6155,93600.0
2009-06-09 12:50:00,4.13,4.13,4.13,4.13,56800.0,3.6155,3.6155,3.6155,3.6155,56800.0
2009-06-09 12:55:00,4.13,4.13,4.13,4.13,20800.0,3.6155,3.6155,3.6155,3.6155,20800.0
2009-06-09 13:00:00,4.13,4.14,4.13,4.13,93600.0,3.6155,3.6243,3.6155,3.6155,93600.0
2009-06-09 13:05:00,4.13,4.14,4.13,4.13,161600.0,3.6155,3.6243,3.6155,3.6155,161600.0
2009-06-09 13:10:00,4.13,4.14,4.12,4.13,112000.0,3.6155,3.6243,3.6068,3.6155,112000.0
2009-06-09 13:15:00,4.13,4.13,4.12,4.13,124000.0,3.6155,3.6155,3.6068,3.6155,124000.0
2009-06-09 13:20:00,4.13,4.13,4.12,4.13,81600.0,3.6155,3.6155,3.6068,3.6155,81600.0
2009-06-09 13:25:00,4.13,4.14,4.13,4.14,129600.0,3.6155,3.6243,3.6155,3.6243,129600.0
2009-06-09 13:30:00,4.14,4.14,4.13,4.13,46400.0,3.6243,3.6243,3.6155,3.6155,46400.0
2009-06-09 13:35:00,4.13,4.13,4.13,4.13,112000.0,3.6155,3.6155,3.6155,3.6155,112000.0
2009-06-09 13:40:00,4.13,4.13,4.13,4.13,98400.0,3.6155,3.6155,3.6155,3.6155,98400.0
2009-06-09 13:45:00,4.13,4.13,4.13,4.13,82400.0,3.6155,3.6155,3.6155,3.6155,82400.0
2009-06-09 13:50:00,4.13,4.13,4.13,4.13,61600.0,3.6155,3.6155,3.6155,3.6155,61600.0
2009-06-09 13:55:00,4.13,4.14,4.13,4.14,67200.0,3.6155,3.6243,3.6155,3.6243,67200.0
2009-06-09 14:00:00,4.14,4.14,4.13,4.14,82400.0,3.6243,3.6243,3.6155,3.6243,82400.0
2009-06-09 14:05:00,4.14,4.14,4.14,4.14,134400.0,3.6243,3.6243,3.6243,3.6243,134400.0
2009-06-09 14:10:00,4.14,4.14,4.14,4.14,75200.0,3.6243,3.6243,3.6243,3.6243,75200.0
2009-06-09 14:15:00,4.14,4.14,4.14,4.14,188800.0,3.6243,3.6243,3.6243,3.6243,188800.0
2009-06-09 14:20:00,4.14,4.14,4.14,4.14,100800.0,3.6243,3.6243,3.6243,3.6243,100800.0
2009-06-09 14:25:00,4.14,4.14,4.13,4.14,96800.0,3.6243,3.6243,3.6155,3.6243,96800.0
2009-06-09 14:30:00,4.13,4.14,4.13,4.14,192800.0,3.6155,3.6243,3.6155,3.6243,192800.0
2009-06-09 14:35:00,4.14,4.14,4.14,4.14,151200.0,3.6243,3.6243,3.6243,3.6243,151200.0
2009-06-09 14:40:00,4.14,4.15,4.14,4.14,402400.0,3.6243,3.633,3.6243,3.6243,402400.0
2009-06-09 14:45:00,4.14,4.14,4.13,4.13,167200.0,3.6243,3.6243,3.6155,3.6155,167200.0
2009-06-09 14:50:00,4.13,4.14,4.13,4.13,100000.0,3.6155,3.6243,3.6155,3.6155,100000.0
2009-06-09 14:55:00,4.13,4.13,4.12,4.13,201600.0,3.6155,3.6155,3.6068,3.6155,201600.0
2009-06-09 15:00:00,4.13,4.14,4.13,4.13,145600.0,3.6155,3.6243,3.6155,3.6155,145600.0
2009-06-09 15:05:00,4.13,4.14,4.13,4.13,124000.0,3.6155,3.6243,3.6155,3.6155,124000.0
2009-06-09 15:10:00,4.13,4.13,4.12,4.13,186400.0,3.6155,3.6155,3.6068,3.6155,186400.0
2009-06-09 15:15:00,4.13,4.13,4.12,4.13,164800.0,3.6155,3.6155,3.6068,3.6155,164800.0
2009-06-09 15:20:00,4.13,4.13,4.12,4.13,99200.0,3.6155,3.6155,3.6068,3.6155,99200.0
2009-06-09 15:25:00,4.12,4.13,4.12,4.13,88000.0,3.6068,3.6155,3.6068,3.6155,88000.0
2009-06-09 15:30:00,4.13,4.13,4.12,4.13,244000.0,3.6155,3.6155,3.6068,3.6155,244000.0
2009-06-09 15:35:00,4.13,4.13,4.13,4.13,237600.0,3.6155,3.6155,3.6155,3.6155,237600.0
2009-06-09 15:40:00,4.13,4.14,4.13,4.14,256000.0,3.6155,3.6243,3.6155,3.6243,256000.0
2009-06-09 15:45:00,4.14,4.14,4.12,4.13,188000.0,3.6243,3.6243,3.6068,3.6155,188000.0
2009-06-09 15:50:00,4.13,4.14,4.13,4.13,235200.0,3.6155,3.6243,3.6155,3.6155,235200.0
2009-06-09 15:55:00,4.13,4.14,4.11,4.11,808800.0,3.6155,3.6243,3.598,3.598,808800.0
2009-06-10 09:30:00,4.15,4.21,4.15,4.2,264000.0,3.633,3.6856,3.633,3.6768,264000.0
2009-06-10 09:35:00,4.2,4.2,4.19,4.2,259200.0,3.6768,3.6768,3.668,3.6768,259200.0
2009-06-10 09:40:00,4.2,4.2,4.18,4.18,180800.0,3.6768,3.6768,3.6593,3.6593,180800.0
2009-06-10 09:45:00,4.18,4.19,4.17,4.17,73600.0,3.6593,3.668,3.6505,3.6505,73600.0
2009-06-10 09:50:00,4.17,4.17,4.16,4.17,59200.0,3.6505,3.6505,3.6418,3.6505,59200.0
2009-06-10 09:55:00,4.17,4.18,4.16,4.18,98400.0,3.6505,3.6593,3.6418,3.6593,98400.0
2009-06-10 10:00:00,4.18,4.18,4.15,4.15,162400.0,3.6593,3.6593,3.633,3.633,162400.0
2009-06-10 10:05:00,4.15,4.15,4.15,4.15,99200.0,3.633,3.633,3.633,3.633,99200.0
2009-06-10 10:10:00,4.16,4.16,4.14,4.14,126400.0,3.6418,3.6418,3.6243,3.6243,126400.0
2009-06-10 10:15:00,4.14,4.14,4.13,4.14,102400.0,3.6243,3.6243,3.6155,3.6243,102400.0
2009-06-10 10:20:00,4.14,4.14,4.13,4.14,56800.0,3.6243,3.6243,3.6155,3.6243,56800.0
2009-06-10 10:25:00,4.14,4.14,4.14,4.14,36800.0,3.6243,3.6243,3.6243,3.6243,36800.0
2009-06-10 10:30:00,4.14,4.15,4.14,4.15,102400.0,3.6243,3.633,3.6243,3.633,102400.0
2009-06-10 10:35:00,4.15,4.16,4.14,4.15,72800.0,3.633,3.6418,3.6243,3.633,72800.0
2009-06-10 10:40:00,4.15,4.15,4.15,4.15,48800.0,3.633,3.633,3.633,3.633,48800.0
2009-06-10 10:45:00,4.15,4.15,4.13,4.14,80800.0,3.633,3.633,3.6155,3.6243,80800.0
2009-06-10 10:50:00,4.14,4.14,4.13,4.14,102400.0,3.6243,3.6243,3.6155,3.6243,102400.0
2009-06-10 10:55:00,4.14,4.14,4.13,4.14,135200.0,3.6243,3.6243,3.6155,3.6243,135200.0
2009-06-10 11:00:00,4.14,4.14,4.12,4.14,134400.0,3.6243,3.6243,3.6068,3.6243,134400.0
2009-06-10 11:05:00,4.13,4.14,4.13,4.14,92800.0,3.6155,3.6243,3.6155,3.6243,92800.0
2009-06-10 11:10:00,4.14,4.15,4.14,4.15,200800.0,3.6243,3.633,3.6243,3.633,200800.0
2009-06-10 11:15:00,4.15,4.15,4.14,4.15,100000.0,3.633,3.633,3.6243,3.633,100000.0
2009-06-10 11:20:00,4.15,4.15,4.14,4.14,146400.0,3.633,3.633,3.6243,3.6243,146400.0
2009-06-10 11:25:00,4.15,4.15,4.14,4.15,158400.0,3.633,3.633,3.6243,3.633,158400.0
2009-06-10 11:30:00,4.15,4.16,4.15,4.16,52800.0,3.633,3.6418,3.633,3.6418,52800.0
2009-06-10 11:35:00,4.16,4.16,4.16,4.16,61600.0,3.6418,3.6418,3.6418,3.6418,61600.0
2009-06-10 11:40:00,4.16,4.17,4.16,4.17,51200.0,3.6418,3.6505,3.6418,3.6505,51200.0
2009-06-10 11:45:00,4.17,4.17,4.17,4.17,52800.0,3.6505,3.6505,3.6505,3.6505,52800.0
2009-06-10 11:50:00,4.17,4.17,4.17,4.17,90400.0,3.6505,3.6505,3.6505,3.6505,90400.0
2009-06-10 11:55:00,4.17,4.17,4.17,4.17,96800.0,3.6505,3.6505,3.6505,3.6505,96800.0
2009-06-10 12:00:00,4.17,4.18,4.17,4.18,83200.0,3.6505,3.6593,3.6505,3.6593,83200.0
2009-06-10 12:05:00,4.18,4.18,4.18,4.18,74400.0,3.6593,3.6593,3.6593,3.6593,74400.0
2009-06-10 12:10:00,4.18,4.18,4.18,4.18,59200.0,3.6593,3.6593,3.6593,3.6593,59200.0
2009-06-10 12:15:00,4.18,4.2,4.18,4.2,102400.0,3.6593,3.6768,3.6593,3.6768,102400.0
2009-06-10 12:20:00,4.2,4.2,4.19,4.19,148800.0,3.6768,3.6768,3.668,3.668,148800.0
2009-06-10 12:25:00,4.19,4.2,4.19,4.2,77600.0,3.668,3.6768,3.668,3.6768,77600.0
2009-06-10 12:30:00,4.2,4.2,4.18,4.19,84800.0,3.6768,3.6768,3.6593,3.668,84800.0
2009-06-10 12:35:00,4.19,4.2,4.19,4.19,51200.0,3.668,3.6768,3.668,3.668,51200.0
2009-06-10 12:40:00,4.2,4.2,4.19,4.19,29600.0,3.6768,3.6768,3.668,3.668,29600.0
2009-06-10 12:45:00,4.19,4.19,4.19,4.19,55200.0,3.668,3.668,3.668,3.668,55200.0
2009-06-10 12:50:00,4.19,4.19,4.19,4.19,40000.0,3.668,3.668,3.668,3.668,40000.0
2009-06-10 12:55:00,4.19,4.19,4.19,4.19,61600.0,3.668,3.668,3.668,3.668,61600.0
2009-06-10 13:00:00,4.19,4.2,4.18,4.19,364000.0,3.668,3.6768,3.6593,3.668,364000.0
2009-06-10 13:05:00,4.19,4.19,4.18,4.19,188800.0,3.668,3.668,3.6593,3.668,188800.0
2009-06-10 13:10:00,4.19,4.19,4.18,4.19,91200.0,3.668,3.668,3.6593,3.668,91200.0
2009-06-10 13:15:00,4.19,4.19,4.19,4.19,181600.0,3.668,3.668,3.668,3.668,181600.0
2009-06-10 13:20:00,4.19,4.2,4.19,4.19,152000.0,3.668,3.6768,3.668,3.668,152000.0
2009-06-10 13:25:00,4.19,4.2,4.19,4.19,83200.0,3.668,3.6768,3.668,3.668,83200.0
2009-06-10 13:30:00,4.19,4.19,4.19,4.19,97600.0,3.668,3.668,3.668,3.668,97600.0
2009-06-10 13:35:00,4.19,4.19,4.19,4.19,124800.0,3.668,3.668,3.668,3.668,124800.0
2009-06-10 13:40:00,4.19,4.19,4.18,4.19,237600.0,3.668,3.668,3.6593,3.668,237600.0
2009-06-10 13:45:00,4.19,4.19,4.18,4.18,148800.0,3.668,3.668,3.6593,3.6593,148800.0
2009-06-10 13:50:00,4.18,4.2,4.18,4.19,164000.0,3.6593,3.6768,3.6593,3.668,164000.0
2009-06-10 13:55:00,4.19,4.2,4.19,4.2,107200.0,3.668,3.6768,3.668,3.6768,107200.0
2009-06-10 14:00:00,4.19,4.2,4.19,4.19,162400.0,3.668,3.6768,3.668,3.668,162400.0
2009-06-10 14:05:00,4.19,4.19,4.19,4.19,169600.0,3.668,3.668,3.668,3.668,169600.0
2009-06-10 14:10:00,4.19,4.21,4.19,4.2,122400.0,3.668,3.6856,3.668,3.6768,122400.0
2009-06-10 14:15:00,4.2,4.2,4.2,4.2,96000.0,3.6768,3.6768,3.6768,3.6768,96000.0
2009-06-10 14:20:00,4.2,4.2,4.2,4.2,168800.0,3.6768,3.6768,3.6768,3.6768,168800.0
2009-06-10 14:25:00,4.2,4.2,4.2,4.2,136800.0,3.6768,3.6768,3.6768,3.6768,136800.0
2009-06-10 14:30:00,4.2,4.2,4.2,4.2,231200.0,3.6768,3.6768,3.6768,3.6768,231200.0
2009-06-10 14:35:00,4.2,4.22,4.2,4.21,128800.0,3.6768,3.6943,3.6768,3.6856,128800.0
2009-06-10 14:40:00,4.21,4.21,4.2,4.2,76000.0,3.6856,3.6856,3.6768,3.6768,76000.0
2009-06-10 14:45:00,4.2,4.21,4.2,4.2,93600.0,3.6768,3.6856,3.6768,3.6768,93600.0
2009-06-10 14:50:00,4.21,4.22,4.2,4.22,136800.0,3.6856,3.6943,3.6768,3.6943,136800.0
2009-06-10 14:55:00,4.22,4.22,4.21,4.21,76000.0,3.6943,3.6943,3.6856,3.6856,76000.0
2009-06-10 15:00:00,4.21,4.21,4.2,4.2,108800.0,3.6856,3.6856,3.6768,3.6768,108800.0
2009-06-10 15:05:00,4.2,4.21,4.2,4.2,173600.0,3.6768,3.6856,3.6768,3.6768,173600.0
2009-06-10 15:10:00,4.2,4.21,4.2,4.21,184000.0,3.6768,3.6856,3.6768,3.6856,184000.0
2009-06-10 15:15:00,4.21,4.21,4.2,4.21,197600.0,3.6856,3.6856,3.6768,3.6856,197600.0
2009-06-10 15:20:00,4.21,4.22,4.21,4.22,240000.0,3.6856,3.6943,3.6856,3.6943,240000.0
2009-06-10 15:25:00,4.22,4.22,4.2,4.21,180800.0,3.6943,3.6943,3.6768,3.6856,180800.0
2009-06-10 15:30:00,4.21,4.23,4.21,4.22,316000.0,3.6856,3.7031,3.6856,3.6943,316000.0
2009-06-10 15:35:00,4.22,4.23,4.22,4.23,327200.0,3.6943,3.7031,3.6943,3.7031,327200.0
2009-06-10 15:40:00,4.23,4.24,4.22,4.23,300800.0,3.7031,3.7118,3.6943,3.7031,300800.0
2009-06-10 15:45:00,4.24,4.24,4.23,4.23,344800.0,3.7118,3.7118,3.7031,3.7031,344800.0
2009-06-10 15:50:00,4.23,4.24,4.22,4.24,292800.0,3.7031,3.7118,3.6943,3.7118,292800.0
2009-06-10 15:55:00,4.24,4.24,4.23,4.24,567200.0,3.7118,3.7118,3.7031,3.7118,567200.0
2009-06-11 09:30:00,4.28,4.29,4.22,4.24,114400.0,3.7468,3.7556,3.6943,3.7118,114400.0
2009-06-11 09:35:00,4.24,4.28,4.24,4.28,129600.0,3.7118,3.7468,3.7118,3.7468,129600.0
2009-06-11 09:40:00,4.28,4.3,4.27,4.29,74400.0,3.7468,3.7643,3.7381,3.7556,74400.0
2009-06-11 09:45:00,4.29,4.32,4.29,4.31,108000.0,3.7556,3.7819,3.7556,3.7731,108000.0
2009-06-11 09:50:00,4.31,4.32,4.31,4.32,34400.0,3.7731,3.7819,3.7731,3.7819,34400.0
2009-06-11 09:55:00,4.32,4.32,4.31,4.32,49600.0,3.7819,3.7819,3.7731,3.7819,49600.0
2009-06-11 10:00:00,4.32,4.33,4.32,4.33,146400.0,3.7819,3.7906,3.7819,3.7906,146400.0
2009-06-11 10:05:00,4.33,4.34,4.32,4.33,128800.0,3.7906,3.7994,3.7819,3.7906,128800.0
2009-06-11 10:10:00,4.34,4.34,4.33,4.34,198400.0,3.7994,3.7994,3.7906,3.7994,198400.0
2009-06-11 10:15:00,4.34,4.35,4.34,4.35,148000.0,3.7994,3.8081,3.7994,3.8081,148000.0
2009-06-11 10:20:00,4.35,4.35,4.33,4.33,107200.0,3.8081,3.8081,3.7906,3.7906,107200.0
2009-06-11 10:25:00,4.33,4.33,4.33,4.33,49600.0,3.7906,3.7906,3.7906,3.7906,49600.0
2009-06-11 10:30:00,4.33,4.34,4.33,4.33,126400.0,3.7906,3.7994,3.7906,3.7906,126400.0
2009-06-11 10:35:00,4.33,4.33,4.33,4.33,110400.0,3.7906,3.7906,3.7906,3.7906,110400.0
2009-06-11 10:40:00,4.34,4.34,4.33,4.33,55200.0,3.7994,3.7994,3.7906,3.7906,55200.0
2009-06-11 10:45:00,4.33,4.36,4.33,4.35,372000.0,3.7906,3.8169,3.7906,3.8081,372000.0
2009-06-11 10:50:00,4.35,4.36,4.35,4.35,139200.0,3.8081,3.8169,3.8081,3.8081,139200.0
2009-06-11 10:55:00,4.35,4.35,4.35,4.35,156800.0,3.8081,3.8081,3.8081,3.8081,156800.0
2009-06-11 11:00:00,4.35,4.35,4.34,4.35,217600.0,3.8081,3.8081,3.7994,3.8081,217600.0
2009-06-11 11:05:00,4.35,4.35,4.33,4.33,140000.0,3.8081,3.8081,3.7906,3.7906,140000.0
2009-06-11 11:10:00,4.33,4.33,4.33,4.33,224000.0,3.7906,3.7906,3.7906,3.7906,224000.0
2009-06-11 11:15:00,4.33,4.33,4.33,4.33,167200.0,3.7906,3.7906,3.7906,3.7906,167200.0
2009-06-11 11:20:00,4.33,4.34,4.33,4.34,144000.0,3.7906,3.7994,3.7906,3.7994,144000.0
2009-06-11 11:25:00,4.33,4.34,4.33,4.34,44000.0,3.7906,3.7994,3.7906,3.7994,44000.0
2009-06-11 11:30:00,4.34,4.34,4.34,4.34,84000.0,3.7994,3.7994,3.7994,3.7994,84000.0
2009-06-11 11:35:00,4.34,4.34,4.34,4.34,102400.0,3.7994,3.7994,3.7994,3.7994,102400.0
2009-06-11 11:40:00,4.34,4.34,4.33,4.34,164800.0,3.7994,3.7994,3.7906,3.7994,164800.0
2009-06-11 11:45:00,4.34,4.34,4.34,4.34,100000.0,3.7994,3.7994,3.7994,3.7994,100000.0
2009-06-11 11:50:00,4.34,4.35,4.34,4.35,56800.0,3.7994,3.8081,3.7994,3.8081,56800.0
2009-06-11 11:55:00,4.35,4.35,4.33,4.34,294400.0,3.8081,3.8081,3.7906,3.7994,294400.0
2009-06-11 12:00:00,4.34,4.34,4.32,4.32,138400.0,3.7994,3.7994,3.7819,3.7819,138400.0
2009-06-11 12:05:00,4.32,4.33,4.32,4.32,129600.0,3.7819,3.7906,3.7819,3.7819,129600.0
2009-06-11 12:10:00,4.32,4.33,4.32,4.32,247200.0,3.7819,3.7906,3.7819,3.7819,247200.0
2009-06-11 12:15:00,4.32,4.33,4.32,4.32,212800.0,3.7819,3.7906,3.7819,3.7819,212800.0
2009-06-11 12:20:00,4.32,4.33,4.32,4.32,165600.0,3.7819,3.7906,3.7819,3.7819,165600.0
2009-06-11 12:25:00,4.32,4.33,4.32,4.33,108800.0,3.7819,3.7906,3.7819,3.7906,108800.0
2009-06-11 12:30:00,4.32,4.33,4.32,4.33,63200.0,3.7819,3.7906,3.7819,3.7906,63200.0
2009-06-11 12:35:00,4.33,4.33,4.32,4.33,76000.0,3.7906,3.7906,3.7819,3.7906,76000.0
2009-06-11 12:40:00,4.33,4.33,4.32,4.32,96000.0,3.7906,3.7906,3.7819,3.7819,96000.0
2009-06-11 12:45:00,4.32,4.33,4.32,4.32,157600.0,3.7819,3.7906,3.7819,3.7819,157600.0
2009-06-11 12:50:00,4.32,4.33,4.32,4.33,301600.0,3.7819,3.7906,3.7819,3.7906,301600.0
2009-06-11 12:55:00,4.33,4.34,4.33,4.34,180000.0,3.7906,3.7994,3.7906,3.7994,180000.0
2009-06-11 13:00:00,4.34,4.35,4.33,4.34,90400.0,3.7994,3.8081,3.7906,3.7994,90400.0
2009-06-11 13:05:00,4.34,4.34,4.34,4.34,89600.0,3.7994,3.7994,3.7994,3.7994,89600.0
2009-06-11 13:10:00,4.34,4.35,4.34,4.35,95200.0,3.7994,3.8081,3.7994,3.8081,95200.0
2009-06-11 13:15:00,4.34,4.35,4.34,4.35,54400.0,3.7994,3.8081,3.7994,3.8081,54400.0
2009-06-11 13:20:00,4.35,4.37,4.35,4.37,84800.0,3.8081,3.8256,3.8081,3.8256,84800.0
2009-06-11 13:25:00,4.37,4.37,4.37,4.37,71200.0,3.8256,3.8256,3.8256,3.8256,71200.0
2009-06-11 13:30:00,4.37,4.37,4.36,4.37,134400.0,3.8256,3.8256,3.8169,3.8256,134400.0
2009-06-11 13:35:00,4.37,4.37,4.36,4.37,52800.0,3.8256,3.8256,3.8169,3.8256,52800.0
2009-06-11 13:40:00,4.36,4.37,4.36,4.37,47200.0,3.8169,3.8256,3.8169,3.8256,47200.0
2009-06-11 13:45:00,4.37,4.37,4.36,4.36,61600.0,3.8256,3.8256,3.8169,3.8169,61600.0
2009-06-11 13:50:00,4.36,4.36,4.36,4.36,50400.0,3.8169,3.8169,3.8169,3.8169,50400.0
2009-06-11 13:55:00,4.36,4.37,4.36,4.37,52000.0,3.8169,3.8256,3.8169,3.8256,52000.0
2009-06-11 14:00:00,4.37,4.37,4.35,4.35,70400.0,3.8256,3.8256,3.8081,3.8081,70400.0
2009-06-11 14:05:00,4.36,4.36,4.35,4.35,64000.0,3.8169,3.8169,3.8081,3.8081,64000.0
2009-06-11 14:10:00,4.35,4.35,4.35,4.35,134400.0,3.8081,3.8081,3.8081,3.8081,134400.0
2009-06-11 14:15:00,4.35,4.36,4.35,4.36,87200.0,3.8081,3.8169,3.8081,3.8169,87200.0
2009-06-11 14:20:00,4.36,4.36,4.35,4.36,84800.0,3.8169,3.8169,3.8081,3.8169,84800.0
2009-06-11 14:25:00,4.36,4.36,4.35,4.35,34400.0,3.8169,3.8169,3.8081,3.8081,34400.0
2009-06-11 14:30:00,4.35,4.36,4.35,4.35,892000.0,3.8081,3.8169,3.8081,3.8081,892000.0
2009-06-11 14:35:00,4.35,4.35,4.34,4.34,139200.0,3.8081,3.8081,3.7994,3.7994,139200.0
2009-06-11 14:40:00,4.34,4.35,4.34,4.35,103200.0,3.7994,3.8081,3.7994,3.8081,103200.0
2009-06-11 14:45:00,4.35,4.35,4.34,4.35,141600.0,3.8081,3.8081,3.7994,3.8081,141600.0
2009-06-11 14:50:00,4.35,4.35,4.34,4.35,127200.0,3.8081,3.8081,3.7994,3.8081,127200.0
2009-06-11 14:55:00,4.35,4.35,4.35,4.35,208800.0,3.8081,3.8081,3.8081,3.8081,208800.0
2009-06-11 15:00:00,4.35,4.35,4.34,4.34,200800.0,3.8081,3.8081,3.7994,3.7994,200800.0
2009-06-11 15:05:00,4.34,4.35,4.34,4.34,188800.0,3.7994,3.8081,3.7994,3.7994,188800.0
2009-06-11 15:10:00,4.34,4.34,4.34,4.34,105600.0,3.7994,3.7994,3.7994,3.7994,105600.0
2009-06-11 15:15:00,4.34,4.35,4.34,4.34,141600.0,3.7994,3.8081,3.7994,3.7994,141600.0
2009-06-11 15:20:00,4.34,4.34,4.33,4.33,123200.0,3.7994,3.7994,3.7906,3.7906,123200.0
2009-06-11 15:25:00,4.34,4.34,4.33,4.33,146400.0,3.7994,3.7994,3.7906,3.7906,146400.0
2009-06-11 15:30:00,4.33,4.33,4.31,4.31,308000.0,3.7906,3.7906,3.7731,3.7731,308000.0
2009-06-11 15:35:00,4.31,4.31,4.31,4.31,387200.0,3.7731,3.7731,3.7731,3.7731,387200.0
2009-06-11 15:40:00,4.31,4.32,4.31,4.31,200800.0,3.7731,3.7819,3.7731,3.7731,200800.0
2009-06-11 15:45:00,4.31,4.32,4.31,4.31,188000.0,3.7731,3.7819,3.7731,3.7731,188000.0
2009-06-11 15:50:00,4.31,4.33,4.31,4.32,317600.0,3.7731,3.7906,3.7731,3.7819,317600.0
2009-06-11 15:55:00,4.32,4.32,4.31,4.31,663200.0,3.7819,3.7819,3.7731,3.7731,663200.0
2009-06-12 09:30:00,4.25,4.28,4.22,4.23,148000.0,3.7206,3.7468,3.6943,3.7031,148000.0
2009-06-12 09:35:00,4.23,4.23,4.21,4.22,158400.0,3.7031,3.7031,3.6856,3.6943,158400.0
2009-06-12 09:40:00,4.22,4.22,4.2,4.21,121600.0,3.6943,3.6943,3.6768,3.6856,121600.0
2009-06-12 09:45:00,4.21,4.22,4.2,4.2,132000.0,3.6856,3.6943,3.6768,3.6768,132000.0
2009-06-12 09:50:00,4.2,4.21,4.19,4.19,138400.0,3.6768,3.6856,3.668,3.668,138400.0
2009-06-12 09:55:00,4.19,4.19,4.17,4.18,135200.0,3.668,3.668,3.6505,3.6593,135200.0
2009-06-12 10:00:00,4.18,4.18,4.16,4.17,397600.0,3.6593,3.6593,3.6418,3.6505,397600.0
2009-06-12 10:05:00,4.18,4.18,4.17,4.18,279200.0,3.6593,3.6593,3.6505,3.6593,279200.0
2009-06-12 10:10:00,4.18,4.19,4.17,4.18,144000.0,3.6593,3.668,3.6505,3.6593,144000.0
2009-06-12 10:15:00,4.19,4.2,4.18,4.2,48000.0,3.668,3.6768,3.6593,3.6768,48000.0
2009-06-12 10:20:00,4.19,4.2,4.19,4.19,155200.0,3.668,3.6768,3.668,3.668,155200.0
2009-06-12 10:25:00,4.19,4.19,4.18,4.18,54400.0,3.668,3.668,3.6593,3.6593,54400.0
2009-06-12 10:30:00,4.18,4.18,4.17,4.18,91200.0,3.6593,3.6593,3.6505,3.6593,91200.0
2009-06-12 10:35:00,4.18,4.19,4.18,4.18,24800.0,3.6593,3.668,3.6593,3.6593,24800.0
2009-06-12 10:40:00,4.18,4.2,4.18,4.2,65600.0,3.6593,3.6768,3.6593,3.6768,65600.0
2009-06-12 10:45:00,4.2,4.2,4.19,4.2,17600.0,3.6768,3.6768,3.668,3.6768,17600.0
2009-06-12 10:50:00,4.2,4.21,4.2,4.21,48000.0,3.6768,3.6856,3.6768,3.6856,48000.0
2009-06-12 10:55:00,4.21,4.21,4.2,4.2,111200.0,3.6856,3.6856,3.6768,3.6768,111200.0
2009-06-12 11:00:00,4.2,4.2,4.2,4.2,35200.0,3.6768,3.6768,3.6768,3.6768,35200.0
2009-06-12 11:05:00,4.19,4.19,4.19,4.19,22400.0,3.668,3.668,3.668,3.668,22400.0
2009-06-12 11:10:00,4.19,4.19,4.18,4.19,27200.0,3.668,3.668,3.6593,3.668,27200.0
2009-06-12 11:15:00,4.19,4.19,4.18,4.18,20800.0,3.668,3.668,3.6593,3.6593,20800.0
2009-06-12 11:20:00,4.18,4.19,4.18,4.19,12800.0,3.6593,3.668,3.6593,3.668,12800.0
2009-06-12 11:25:00,4.18,4.19,4.18,4.19,112800.0,3.6593,3.668,3.6593,3.668,112800.0
2009-06-12 11:30:00,4.19,4.19,4.18,4.19,24800.0,3.668,3.668,3.6593,3.668,24800.0
2009-06-12 11:35:00,4.19,4.19,4.18,4.18,16800.0,3.668,3.668,3.6593,3.6593,16800.0
2009-06-12 11:40:00,4.19,4.19,4.18,4.18,26400.0,3.668,3.668,3.6593,3.6593,26400.0
2009-06-12 11:45:00,4.18,4.18,4.17,4.18,69600.0,3.6593,3.6593,3.6505,3.6593,69600.0
2009-06-12 11:50:00,4.18,4.19,4.18,4.18,33600.0,3.6593,3.668,3.6593,3.6593,33600.0
2009-06-12 11:55:00,4.18,4.19,4.18,4.18,72800.0,3.6593,3.668,3.6593,3.6593,72800.0
2009-06-12 12:00:00,4.18,4.2,4.18,4.19,150400.0,3.6593,3.6768,3.6593,3.668,150400.0
2009-06-12 12:05:00,4.19,4.2,4.19,4.19,78400.0,3.668,3.6768,3.668,3.668,78400.0
2009-06-12 12:10:00,4.19,4.19,4.19,4.19,22400.0,3.668,3.668,3.668,3.668,22400.0
2009-06-12 12:15:00,4.19,4.19,4.19,4.19,29600.0,3.668,3.668,3.668,3.668,29600.0
2009-06-12 12:20:00,4.19,4.19,4.18,4.18,37600.0,3.668,3.668,3.6593,3.6593,37600.0
2009-06-12 12:25:00,4.18,4.18,4.18,4.18,28000.0,3.6593,3.6593,3.6593,3.6593,28000.0
2009-06-12 12:30:00,4.18,4.18,4.17,4.17,60000.0,3.6593,3.6593,3.6505,3.6505,60000.0
2009-06-12 12:35:00,4.17,4.18,4.17,4.18,56800.0,3.6505,3.6593,3.6505,3.6593,56800.0
2009-06-12 12:40:00,4.18,4.18,4.18,4.18,23200.0,3.6593,3.6593,3.6593,3.6593,23200.0
2009-06-12 12:45:00,4.18,4.18,4.18,4.18,61600.0,3.6593,3.6593,3.6593,3.6593,61600.0
2009-06-12 12:50:00,4.18,4.18,4.18,4.18,74400.0,3.6593,3.6593,3.6593,3.6593,74400.0
2009-06-12 12:55:00,4.18,4.2,4.18,4.2,41600.0,3.6593,3.6768,3.6593,3.6768,41600.0
2009-06-12 13:00:00,4.2,4.2,4.2,4.2,24000.0,3.6768,3.6768,3.6768,3.6768,24000.0
2009-06-12 13:05:00,4.2,4.2,4.2,4.2,28000.0,3.6768,3.6768,3.6768,3.6768,28000.0
2009-06-12 13:10:00,4.2,4.2,4.2,4.2,10400.0,3.6768,3.6768,3.6768,3.6768,10400.0
2009-06-12 13:15:00,4.2,4.2,4.19,4.2,128800.0,3.6768,3.6768,3.668,3.6768,128800.0
2009-06-12 13:20:00,4.19,4.2,4.19,4.2,68800.0,3.668,3.6768,3.668,3.6768,68800.0
2009-06-12 13:25:00,4.2,4.2,4.19,4.19,36800.0,3.6768,3.6768,3.668,3.668,36800.0
2009-06-12 13:30:00,4.19,4.19,4.19,4.19,16000.0,3.668,3.668,3.668,3.668,16000.0
2009-06-12 13:35:00,4.19,4.2,4.19,4.2,19200.0,3.668,3.6768,3.668,3.6768,19200.0
2009-06-12 13:40:00,4.2,4.2,4.2,4.2,6400.0,3.6768,3.6768,3.6768,3.6768,6400.0
2009-06-12 13:45:00,4.2,4.2,4.2,4.2,27200.0,3.6768,3.6768,3.6768,3.6768,27200.0
2009-06-12 13:50:00,4.2,4.2,4.2,4.2,66400.0,3.6768,3.6768,3.6768,3.6768,66400.0
2009-06-12 13:55:00,4.2,4.2,4.2,4.2,16000.0,3.6768,3.6768,3.6768,3.6768,16000.0
2009-06-12 14:00:00,4.2,4.2,4.2,4.2,111200.0,3.6768,3.6768,3.6768,3.6768,111200.0
2009-06-12 14:05:00,4.2,4.2,4.2,4.2,153600.0,3.6768,3.6768,3.6768,3.6768,153600.0
2009-06-12 14:10:00,4.2,4.2,4.2,4.2,52000.0,3.6768,3.6768,3.6768,3.6768,52000.0
2009-06-12 14:15:00,4.2,4.2,4.2,4.2,102400.0,3.6768,3.6768,3.6768,3.6768,102400.0
2009-06-12 14:20:00,4.2,4.21,4.2,4.2,50400.0,3.6768,3.6856,3.6768,3.6768,50400.0
2009-06-12 14:25:00,4.2,4.2,4.19,4.2,89600.0,3.6768,3.6768,3.668,3.6768,89600.0
2009-06-12 14:30:00,4.2,4.21,4.2,4.2,52800.0,3.6768,3.6856,3.6768,3.6768,52800.0
2009-06-12 14:35:00,4.21,4.21,4.2,4.21,32800.0,3.6856,3.6856,3.6768,3.6856,32800.0
2009-06-12 14:40:00,4.21,4.24,4.21,4.23,97600.0,3.6856,3.7118,3.6856,3.7031,97600.0
2009-06-12 14:45:00,4.23,4.23,4.23,4.23,81600.0,3.7031,3.7031,3.7031,3.7031,81600.0
2009-06-12 14:50:00,4.23,4.23,4.22,4.23,60000.0,3.7031,3.7031,3.6943,3.7031,60000.0
2009-06-12 14:55:00,4.23,4.23,4.22,4.23,68000.0,3.7031,3.7031,3.6943,3.7031,68000.0
2009-06-12 15:00:00,4.23,4.23,4.23,4.23,112800.0,3.7031,3.7031,3.7031,3.7031,112800.0
2009-06-12 15:05:00,4.23,4.24,4.22,4.24,173600.0,3.7031,3.7118,3.6943,3.7118,173600.0
2009-06-12 15:10:00,4.23,4.24,4.23,4.24,78400.0,3.7031,3.7118,3.7031,3.7118,78400.0
2009-06-12 15:15:00,4.24,4.24,4.24,4.24,46400.0,3.7118,3.7118,3.7118,3.7118,46400.0
2009-06-12 15:20:00,4.24,4.24,4.24,4.24,42400.0,3.7118,3.7118,3.7118,3.7118,42400.0
2009-06-12 15:25:00,4.24,4.24,4.24,4.24,43200.0,3.7118,3.7118,3.7118,3.7118,43200.0
2009-06-12 15:30:00,4.24,4.24,4.23,4.23,120000.0,3.7118,3.7118,3.7031,3.7031,120000.0
2009-06-12 15:35:00,4.23,4.23,4.22,4.22,59200.0,3.7031,3.7031,3.6943,3.6943,59200.0
2009-06-12 15:40:00,4.22,4.23,4.22,4.22,108000.0,3.6943,3.7031,3.6943,3.6943,108000.0
2009-06-12 15:45:00,4.22,4.22,4.21,4.21,84000.0,3.6943,3.6943,3.6856,3.6856,84000.0
2009-06-12 15:50:00,4.22,4.24,4.22,4.23,110400.0,3.6943,3.7118,3.6943,3.7031,110400.0
2009-06-12 15:55:00,4.23,4.24,4.23,4.24,254400.0,3.7031,3.7118,3.7031,3.7118,254400.0
2009-06-15 09:30:00,4.15,4.16,4.14,4.15,114400.0,3.633,3.6418,3.6243,3.633,114400.0
2009-06-15 09:35:00,4.15,4.16,4.14,4.16,115200.0,3.633,3.6418,3.6243,3.6418,115200.0
2009-06-15 09:40:00,4.16,4.16,4.14,4.14,57600.0,3.6418,3.6418,3.6243,3.6243,57600.0
2009-06-15 09:45:00,4.14,4.14,4.11,4.12,141600.0,3.6243,3.6243,3.598,3.6068,141600.0
2009-06-15 09:50:00,4.11,4.13,4.11,4.12,123200.0,3.598,3.6155,3.598,3.6068,123200.0
2009-06-15 09:55:00,4.12,4.13,4.12,4.13,26400.0,3.6068,3.6155,3.6068,3.6155,26400.0
2009-06-15 10:00:00,4.13,4.14,4.13,4.13,92000.0,3.6155,3.6243,3.6155,3.6155,92000.0
2009-06-15 10:05:00,4.13,4.13,4.12,4.13,50400.0,3.6155,3.6155,3.6068,3.6155,50400.0
2009-06-15 10:10:00,4.13,4.13,4.13,4.13,21600.0,3.6155,3.6155,3.6155,3.6155,21600.0
2009-06-15 10:15:00,4.13,4.13,4.13,4.13,90400.0,3.6155,3.6155,3.6155,3.6155,90400.0
2009-06-15 10:20:00,4.13,4.13,4.13,4.13,44800.0,3.6155,3.6155,3.6155,3.6155,44800.0
2009-06-15 10:25:00,4.13,4.13,4.12,4.12,22400.0,3.6155,3.6155,3.6068,3.6068,22400.0
2009-06-15 10:30:00,4.12,4.12,4.1,4.1,64000.0,3.6068,3.6068,3.5893,3.5893,64000.0
2009-06-15 10:35:00,4.1,4.1,4.08,4.08,110400.0,3.5893,3.5893,3.5717,3.5717,110400.0
2009-06-15 10:40:00,4.08,4.09,4.07,4.07,56000.0,3.5717,3.5805,3.563,3.563,56000.0
2009-06-15 10:45:00,4.07,4.08,4.07,4.08,49600.0,3.563,3.5717,3.563,3.5717,49600.0
2009-06-15 10:50:00,4.08,4.1,4.08,4.1,41600.0,3.5717,3.5893,3.5717,3.5893,41600.0
2009-06-15 10:55:00,4.1,4.1,4.09,4.09,33600.0,3.5893,3.5893,3.5805,3.5805,33600.0
2009-06-15 11:00:00,4.09,4.09,4.08,4.09,16000.0,3.5805,3.5805,3.5717,3.5805,16000.0
2009-06-15 11:05:00,4.09,4.09,4.08,4.08,76000.0,3.5805,3.5805,3.5717,3.5717,76000.0
2009-06-15 11:10:00,4.08,4.09,4.07,4.08,29600.0,3.5717,3.5805,3.563,3.5717,29600.0
2009-06-15 11:15:00,4.08,4.09,4.08,4.09,148800.0,3.5717,3.5805,3.5717,3.5805,148800.0
2009-06-15 11:20:00,4.09,4.1,4.09,4.09,206400.0,3.5805,3.5893,3.5805,3.5805,206400.0
2009-06-15 11:25:00,4.09,4.1,4.09,4.1,30400.0,3.5805,3.5893,3.5805,3.5893,30400.0
2009-06-15 11:30:00,4.1,4.11,4.1,4.1,36800.0,3.5893,3.598,3.5893,3.5893,36800.0
2009-06-15 11:35:00,4.1,4.1,4.09,4.09,68800.0,3.5893,3.5893,3.5805,3.5805,68800.0
2009-06-15 11:40:00,4.09,4.09,4.09,4.09,49600.0,3.5805,3.5805,3.5805,3.5805,49600.0
2009-06-15 11:45:00,4.09,4.1,4.09,4.1,69600.0,3.5805,3.5893,3.5805,3.5893,69600.0
2009-06-15 11:50:00,4.1,4.1,4.09,4.09,143200.0,3.5893,3.5893,3.5805,3.5805,143200.0
2009-06-15 11:55:00,4.09,4.09,4.09,4.09,53600.0,3.5805,3.5805,3.5805,3.5805,53600.0
2009-06-15 12:00:00,4.09,4.09,4.09,4.09,43200.0,3.5805,3.5805,3.5805,3.5805,43200.0
2009-06-15 12:05:00,4.09,4.09,4.08,4.09,56000.0,3.5805,3.5805,3.5717,3.5805,56000.0
2009-06-15 12:10:00,4.09,4.09,4.08,4.09,32000.0,3.5805,3.5805,3.5717,3.5805,32000.0
2009-06-15 12:15:00,4.09,4.09,4.08,4.09,25600.0,3.5805,3.5805,3.5717,3.5805,25600.0
2009-06-15 12:20:00,4.09,4.09,4.09,4.09,38400.0,3.5805,3.5805,3.5805,3.5805,38400.0
2009-06-15 12:25:00,4.09,4.09,4.08,4.08,26400.0,3.5805,3.5805,3.5717,3.5717,26400.0
2009-06-15 12:30:00,4.08,4.09,4.08,4.09,90400.0,3.5717,3.5805,3.5717,3.5805,90400.0
2009-06-15 12:35:00,4.1,4.11,4.09,4.11,23200.0,3.5893,3.598,3.5805,3.598,23200.0
2009-06-15 12:40:00,4.11,4.11,4.1,4.11,25600.0,3.598,3.598,3.5893,3.598,25600.0
2009-06-15 12:45:00,4.1,4.11,4.1,4.1,44800.0,3.5893,3.598,3.5893,3.5893,44800.0
2009-06-15 12:50:00,4.1,4.11,4.1,4.1,38400.0,3.5893,3.598,3.5893,3.5893,38400.0
2009-06-15 12:55:00,4.1,4.11,4.1,4.11,18400.0,3.5893,3.598,3.5893,3.598,18400.0
2009-06-15 13:00:00,4.11,4.11,4.1,4.11,104800.0,3.598,3.598,3.5893,3.598,104800.0
2009-06-15 13:05:00,4.11,4.11,4.1,4.11,44000.0,3.598,3.598,3.5893,3.598,44000.0
2009-06-15 13:10:00,4.11,4.12,4.11,4.12,40000.0,3.598,3.6068,3.598,3.6068,40000.0
2009-06-15 13:15:00,4.11,4.12,4.11,4.11,58400.0,3.598,3.6068,3.598,3.598,58400.0
2009-06-15 13:20:00,4.11,4.11,4.11,4.11,29600.0,3.598,3.598,3.598,3.598,29600.0
2009-06-15 13:25:00,4.11,4.11,4.1,4.11,108000.0,3.598,3.598,3.5893,3.598,108000.0
2009-06-15 13:30:00,4.11,4.11,4.1,4.1,54400.0,3.598,3.598,3.5893,3.5893,54400.0
2009-06-15 13:35:00,4.1,4.11,4.1,4.11,31200.0,3.5893,3.598,3.5893,3.598,31200.0
2009-06-15 13:40:00,4.11,4.11,4.1,4.1,57600.0,3.598,3.598,3.5893,3.5893,57600.0
2009-06-15 13:45:00,4.1,4.11,4.1,4.11,38400.0,3.5893,3.598,3.5893,3.598,38400.0
2009-06-15 13:50:00,4.11,4.11,4.11,4.11,32800.0,3.598,3.598,3.598,3.598,32800.0
2009-06-15 13:55:00,4.11,4.11,4.1,4.1,24000.0,3.598,3.598,3.5893,3.5893,24000.0
2009-06-15 14:00:00,4.1,4.11,4.1,4.11,68000.0,3.5893,3.598,3.5893,3.598,68000.0
2009-06-15 14:05:00,4.11,4.11,4.1,4.1,40800.0,3.598,3.598,3.5893,3.5893,40800.0
2009-06-15 14:10:00,4.1,4.11,4.1,4.1,48000.0,3.5893,3.598,3.5893,3.5893,48000.0
2009-06-15 14:15:00,4.1,4.1,4.09,4.1,65600.0,3.5893,3.5893,3.5805,3.5893,65600.0
2009-06-15 14:20:00,4.1,4.11,4.1,4.11,72800.0,3.5893,3.598,3.5893,3.598,72800.0
2009-06-15 14:25:00,4.11,4.12,4.11,4.11,34400.0,3.598,3.6068,3.598,3.598,34400.0
2009-06-15 14:30:00,4.11,4.11,4.1,4.11,24800.0,3.598,3.598,3.5893,3.598,24800.0
2009-06-15 14:35:00,4.11,4.11,4.1,4.1,53600.0,3.598,3.598,3.5893,3.5893,53600.0
2009-06-15 14:40:00,4.1,4.1,4.1,4.1,61600.0,3.5893,3.5893,3.5893,3.5893,61600.0
2009-06-15 14:45:00,4.1,4.1,4.1,4.1,26400.0,3.5893,3.5893,3.5893,3.5893,26400.0
2009-06-15 14:50:00,4.1,4.1,4.09,4.1,80000.0,3.5893,3.5893,3.5805,3.5893,80000.0
2009-06-15 14:55:00,4.1,4.1,4.09,4.1,57600.0,3.5893,3.5893,3.5805,3.5893,57600.0
2009-06-15 15:00:00,4.1,4.1,4.09,4.1,73600.0,3.5893,3.5893,3.5805,3.5893,73600.0
2009-06-15 15:05:00,4.1,4.1,4.1,4.1,60000.0,3.5893,3.5893,3.5893,3.5893,60000.0
2009-06-15 15:10:00,4.11,4.12,4.11,4.12,112000.0,3.598,3.6068,3.598,3.6068,112000.0
2009-06-15 15:15:00,4.12,4.13,4.11,4.12,224000.0,3.6068,3.6155,3.598,3.6068,224000.0
2009-06-15 15:20:00,4.12,4.13,4.12,4.12,120800.0,3.6068,3.6155,3.6068,3.6068,120800.0
2009-06-15 15:25:00,4.12,4.12,4.11,4.12,82400.0,3.6068,3.6068,3.598,3.6068,82400.0
2009-06-15 15:30:00,4.12,4.12,4.12,4.12,140800.0,3.6068,3.6068,3.6068,3.6068,140800.0
2009-06-15 15:35:00,4.12,4.14,4.12,4.13,216800.0,3.6068,3.6243,3.6068,3.6155,216800.0
2009-06-15 15:40:00,4.13,4.13,4.12,4.12,229600.0,3.6155,3.6155,3.6068,3.6068,229600.0
2009-06-15 15:45:00,4.12,4.13,4.12,4.12,176800.0,3.6068,3.6155,3.6068,3.6068,176800.0
2009-06-15 15:50:00,4.12,4.12,4.11,4.12,180000.0,3.6068,3.6068,3.598,3.6068,180000.0
2009-06-15 15:55:00,4.12,4.13,4.12,4.13,192800.0,3.6068,3.6155,3.6068,3.6155,192800.0
2009-06-16 09:30:00,4.16,4.2,4.13,4.18,183200.0,3.6418,3.6768,3.6155,3.6593,183200.0
2009-06-16 09:35:00,4.18,4.19,4.16,4.16,91200.0,3.6593,3.668,3.6418,3.6418,91200.0
2009-06-16 09:40:00,4.16,4.16,4.15,4.15,61600.0,3.6418,3.6418,3.633,3.633,61600.0
2009-06-16 09:45:00,4.15,4.16,4.15,4.16,92800.0,3.633,3.6418,3.633,3.6418,92800.0
2009-06-16 09:50:00,4.16,4.16,4.15,4.15,132800.0,3.6418,3.6418,3.633,3.633,132800.0
2009-06-16 09:55:00,4.15,4.15,4.14,4.15,168000.0,3.633,3.633,3.6243,3.633,168000.0
2009-06-16 10:00:00,4.15,4.17,4.15,4.17,159200.0,3.633,3.6505,3.633,3.6505,159200.0
2009-06-16 10:05:00,4.17,4.17,4.16,4.16,76800.0,3.6505,3.6505,3.6418,3.6418,76800.0
2009-06-16 10:10:00,4.16,4.16,4.15,4.15,102400.0,3.6418,3.6418,3.633,3.633,102400.0
2009-06-16 10:15:00,4.15,4.15,4.13,4.14,93600.0,3.633,3.633,3.6155,3.6243,93600.0
2009-06-16 10:20:00,4.14,4.14,4.13,4.14,68000.0,3.6243,3.6243,3.6155,3.6243,68000.0
2009-06-16 10:25:00,4.14,4.15,4.14,4.14,82400.0,3.6243,3.633,3.6243,3.6243,82400.0
2009-06-16 10:30:00,4.14,4.14,4.14,4.14,96000.0,3.6243,3.6243,3.6243,3.6243,96000.0
2009-06-16 10:35:00,4.14,4.16,4.14,4.16,101600.0,3.6243,3.6418,3.6243,3.6418,101600.0
2009-06-16 10:40:00,4.16,4.16,4.15,4.15,68800.0,3.6418,3.6418,3.633,3.633,68800.0
2009-06-16 10:45:00,4.15,4.15,4.15,4.15,28000.0,3.633,3.633,3.633,3.633,28000.0
2009-06-16 10:50:00,4.15,4.16,4.15,4.15,62400.0,3.633,3.6418,3.633,3.633,62400.0
2009-06-16 10:55:00,4.15,4.15,4.15,4.15,23200.0,3.633,3.633,3.633,3.633,23200.0
2009-06-16 11:00:00,4.15,4.16,4.15,4.16,70400.0,3.633,3.6418,3.633,3.6418,70400.0
2009-06-16 11:05:00,4.16,4.16,4.15,4.16,84000.0,3.6418,3.6418,3.633,3.6418,84000.0
2009-06-16 11:10:00,4.15,4.16,4.15,4.15,39200.0,3.633,3.6418,3.633,3.633,39200.0
2009-06-16 11:15:00,4.15,4.15,4.14,4.14,53600.0,3.633,3.633,3.6243,3.6243,53600.0
2009-06-16 11:20:00,4.15,4.15,4.14,4.14,23200.0,3.633,3.633,3.6243,3.6243,23200.0
2009-06-16 11:25:00,4.14,4.14,4.12,4.13,41600.0,3.6243,3.6243,3.6068,3.6155,41600.0
2009-06-16 11:30:00,4.13,4.14,4.13,4.13,29600.0,3.6155,3.6243,3.6155,3.6155,29600.0
2009-06-16 11:35:00,4.13,4.13,4.13,4.13,15200.0,3.6155,3.6155,3.6155,3.6155,15200.0
2009-06-16 11:40:00,4.13,4.13,4.12,4.12,26400.0,3.6155,3.6155,3.6068,3.6068,26400.0
2009-06-16 11:45:00,4.12,4.12,4.11,4.11,30400.0,3.6068,3.6068,3.598,3.598,30400.0
2009-06-16 11:50:00,4.11,4.11,4.11,4.11,12800.0,3.598,3.598,3.598,3.598,12800.0
2009-06-16 11:55:00,4.1,4.11,4.1,4.1,30400.0,3.5893,3.598,3.5893,3.5893,30400.0
2009-06-16 12:00:00,4.1,4.1,4.1,4.1,12000.0,3.5893,3.5893,3.5893,3.5893,12000.0
2009-06-16 12:05:00,4.1,4.1,4.1,4.1,9600.0,3.5893,3.5893,3.5893,3.5893,9600.0
2009-06-16 12:10:00,4.1,4.11,4.1,4.1,16000.0,3.5893,3.598,3.5893,3.5893,16000.0
2009-06-16 12:15:00,4.1,4.11,4.1,4.11,12800.0,3.5893,3.598,3.5893,3.598,12800.0
2009-06-16 12:20:00,4.1,4.1,4.1,4.1,15200.0,3.5893,3.5893,3.5893,3.5893,15200.0
2009-06-16 12:25:00,4.1,4.1,4.1,4.1,12800.0,3.5893,3.5893,3.5893,3.5893,12800.0
2009-06-16 12:30:00,4.1,4.1,4.09,4.09,27200.0,3.5893,3.5893,3.5805,3.5805,27200.0
2009-06-16 12:35:00,4.09,4.09,4.08,4.08,23200.0,3.5805,3.5805,3.5717,3.5717,23200.0
2009-06-16 12:40:00,4.08,4.08,4.07,4.07,34400.0,3.5717,3.5717,3.563,3.563,34400.0
2009-06-16 12:45:00,4.07,4.07,4.06,4.06,44000.0,3.563,3.563,3.5542,3.5542,44000.0
2009-06-16 12:50:00,4.06,4.06,4.06,4.06,30400.0,3.5542,3.5542,3.5542,3.5542,30400.0
2009-06-16 12:55:00,4.06,4.06,4.06,4.06,20000.0,3.5542,3.5542,3.5542,3.5542,20000.0
2009-06-16 13:00:00,4.06,4.06,4.05,4.06,60000.0,3.5542,3.5542,3.5455,3.5542,60000.0
2009-06-16 13:05:00,4.06,4.06,4.05,4.06,46400.0,3.5542,3.5542,3.5455,3.5542,46400.0
2009-06-16 13:10:00,4.05,4.06,4.05,4.05,91200.0,3.5455,3.5542,3.5455,3.5455,91200.0
2009-06-16 13:15:00,4.05,4.05,4.05,4.05,34400.0,3.5455,3.5455,3.5455,3.5455,34400.0
2009-06-16 13:20:00,4.05,4.05,4.04,4.04,80000.0,3.5455,3.5455,3.5367,3.5367,80000.0
2009-06-16 13:25:00,4.04,4.05,4.04,4.05,36800.0,3.5367,3.5455,3.5367,3.5455,36800.0
2009-06-16 13:30:00,4.05,4.05,4.05,4.05,72800.0,3.5455,3.5455,3.5455,3.5455,72800.0
2009-06-16 13:35:00,4.05,4.05,4.05,4.05,31200.0,3.5455,3.5455,3.5455,3.5455,31200.0
2009-06-16 13:40:00,4.05,4.06,4.05,4.05,43200.0,3.5455,3.5542,3.5455,3.5455,43200.0
2009-06-16 13:45:00,4.05,4.06,4.05,4.06,35200.0,3.5455,3.5542,3.5455,3.5542,35200.0
2009-06-16 13:50:00,4.05,4.06,4.05,4.05,24000.0,3.5455,3.5542,3.5455,3.5455,24000.0
2009-06-16 13:55:00,4.05,4.05,4.04,4.05,55200.0,3.5455,3.5455,3.5367,3.5455,55200.0
2009-06-16 14:00:00,4.05,4.05,4.03,4.04,84000.0,3.5455,3.5455,3.528,3.5367,84000.0
2009-06-16 14:05:00,4.04,4.04,4.02,4.03,111200.0,3.5367,3.5367,3.5192,3.528,111200.0
2009-06-16 14:10:00,4.03,4.04,4.02,4.04,39200.0,3.528,3.5367,3.5192,3.5367,39200.0
2009-06-16 14:15:00,4.04,4.04,4.03,4.04,88000.0,3.5367,3.5367,3.528,3.5367,88000.0
2009-06-16 14:20:00,4.04,4.04,4.04,4.04,22400.0,3.5367,3.5367,3.5367,3.5367,22400.0
2009-06-16 14:25:00,4.04,4.04,4.03,4.03,260000.0,3.5367,3.5367,3.528,3.528,260000.0
2009-06-16 14:30:00,4.03,4.04,4.03,4.04,64800.0,3.528,3.5367,3.528,3.5367,64800.0
2009-06-16 14:35:00,4.03,4.04,4.03,4.04,152000.0,3.528,3.5367,3.528,3.5367,152000.0
2009-06-16 14:40:00,4.04,4.04,4.03,4.03,139200.0,3.5367,3.5367,3.528,3.528,139200.0
2009-06-16 14:45:00,4.03,4.04,4.03,4.03,56000.0,3.528,3.5367,3.528,3.528,56000.0
2009-06-16 14:50:00,4.03,4.04,4.03,4.04,36800.0,3.528,3.5367,3.528,3.5367,36800.0
2009-06-16 14:55:00,4.04,4.04,4.03,4.03,148800.0,3.5367,3.5367,3.528,3.528,148800.0
2009-06-16 15:00:00,4.03,4.04,4.03,4.03,71200.0,3.528,3.5367,3.528,3.528,71200.0
2009-06-16 15:05:00,4.03,4.03,4.03,4.03,49600.0,3.528,3.528,3.528,3.528,49600.0
2009-06-16 15:10:00,4.03,4.03,4.03,4.03,66400.0,3.528,3.528,3.528,3.528,66400.0
2009-06-16 15:15:00,4.03,4.04,4.03,4.03,338400.0,3.528,3.5367,3.528,3.528,338400.0
2009-06-16 15:20:00,4.03,4.03,4.03,4.03,55200.0,3.528,3.528,3.528,3.528,55200.0
2009-06-16 15:25:00,4.03,4.03,4.03,4.03,104800.0,3.528,3.528,3.528,3.528,104800.0
2009-06-16 15:30:00,4.03,4.04,4.03,4.03,206400.0,3.528,3.5367,3.528,3.528,206400.0
2009-06-16 15:35:00,4.03,4.03,4.02,4.03,162400.0,3.528,3.528,3.5192,3.528,162400.0
2009-06-16 15:40:00,4.03,4.03,4.02,4.02,272800.0,3.528,3.528,3.5192,3.5192,272800.0
2009-06-16 15:45:00,4.03,4.03,4.02,4.02,220800.0,3.528,3.528,3.5192,3.5192,220800.0
2009-06-16 15:50:00,4.02,4.02,4.01,4.01,364000.0,3.5192,3.5192,3.5105,3.5105,364000.0
2009-06-16 15:55:00,4.01,4.01,4.0,4.01,684800.0,3.5105,3.5105,3.5017,3.5105,684800.0
2009-06-17 09:30:00,4.01,4.05,4.01,4.03,62400.0,3.5105,3.5455,3.5105,3.528,62400.0
2009-06-17 09:35:00,4.03,4.03,4.02,4.03,56800.0,3.528,3.528,3.5192,3.528,56800.0
2009-06-17 09:40:00,4.02,4.02,4.0,4.0,52800.0,3.5192,3.5192,3.5017,3.5017,52800.0
2009-06-17 09:45:00,4.0,4.0,3.98,3.98,40000.0,3.5017,3.5017,3.4842,3.4842,40000.0
2009-06-17 09:50:00,3.98,4.01,3.98,4.0,54400.0,3.4842,3.5105,3.4842,3.5017,54400.0
2009-06-17 09:55:00,4.0,4.0,3.99,3.99,31200.0,3.5017,3.5017,3.493,3.493,31200.0
2009-06-17 10:00:00,3.99,4.01,3.99,4.0,50400.0,3.493,3.5105,3.493,3.5017,50400.0
2009-06-17 10:05:00,4.01,4.03,4.0,4.03,72800.0,3.5105,3.528,3.5017,3.528,72800.0
2009-06-17 10:10:00,4.03,4.03,4.01,4.02,43200.0,3.528,3.528,3.5105,3.5192,43200.0
2009-06-17 10:15:00,4.02,4.02,4.01,4.01,40800.0,3.5192,3.5192,3.5105,3.5105,40800.0
2009-06-17 10:20:00,4.01,4.02,3.99,3.99,80800.0,3.5105,3.5192,3.493,3.493,80800.0
2009-06-17 10:25:00,3.99,4.0,3.99,3.99,122400.0,3.493,3.5017,3.493,3.493,122400.0
2009-06-17 10:30:00,3.99,3.99,3.98,3.98,48800.0,3.493,3.493,3.4842,3.4842,48800.0
2009-06-17 10:35:00,3.98,4.0,3.97,4.0,395200.0,3.4842,3.5017,3.4755,3.5017,395200.0
2009-06-17 10:40:00,4.0,4.01,3.99,4.0,333600.0,3.5017,3.5105,3.493,3.5017,333600.0
2009-06-17 10:45:00,4.0,4.01,4.0,4.01,141600.0,3.5017,3.5105,3.5017,3.5105,141600.0
2009-06-17 10:50:00,4.01,4.01,4.0,4.01,88000.0,3.5105,3.5105,3.5017,3.5105,88000.0
2009-06-17 10:55:00,4.01,4.02,4.01,4.02,72800.0,3.5105,3.5192,3.5105,3.5192,72800.0
2009-06-17 11:00:00,4.02,4.03,4.02,4.03,78400.0,3.5192,3.528,3.5192,3.528,78400.0
2009-06-17 11:05:00,4.03,4.04,4.03,4.03,112800.0,3.528,3.5367,3.528,3.528,112800.0
2009-06-17 11:10:00,4.03,4.04,4.03,4.03,82400.0,3.528,3.5367,3.528,3.528,82400.0
2009-06-17 11:15:00,4.03,4.05,4.03,4.05,68800.0,3.528,3.5455,3.528,3.5455,68800.0
2009-06-17 11:20:00,4.05,4.06,4.05,4.06,39200.0,3.5455,3.5542,3.5455,3.5542,39200.0
2009-06-17 11:25:00,4.06,4.06,4.05,4.05,62400.0,3.5542,3.5542,3.5455,3.5455,62400.0
2009-06-17 11:30:00,4.05,4.06,4.05,4.06,60000.0,3.5455,3.5542,3.5455,3.5542,60000.0
2009-06-17 11:35:00,4.06,4.06,4.05,4.05,76800.0,3.5542,3.5542,3.5455,3.5455,76800.0
2009-06-17 11:40:00,4.05,4.06,4.05,4.06,41600.0,3.5455,3.5542,3.5455,3.5542,41600.0
2009-06-17 11:45:00,4.06,4.06,4.04,4.05,512800.0,3.5542,3.5542,3.5367,3.5455,512800.0
2009-06-17 11:50:00,4.05,4.05,4.04,4.05,172800.0,3.5455,3.5455,3.5367,3.5455,172800.0
2009-06-17 11:55:00,4.04,4.06,4.04,4.05,52800.0,3.5367,3.5542,3.5367,3.5455,52800.0
2009-06-17 12:00:00,4.06,4.07,4.06,4.06,56800.0,3.5542,3.563,3.5542,3.5542,56800.0
2009-06-17 12:05:00,4.07,4.08,4.06,4.07,109600.0,3.563,3.5717,3.5542,3.563,109600.0
2009-06-17 12:10:00,4.07,4.07,4.06,4.06,72000.0,3.563,3.563,3.5542,3.5542,72000.0
2009-06-17 12:15:00,4.06,4.06,4.06,4.06,48000.0,3.5542,3.5542,3.5542,3.5542,48000.0
2009-06-17 12:20:00,4.06,4.08,4.06,4.08,86400.0,3.5542,3.5717,3.5542,3.5717,86400.0
2009-06-17 12:25:00,4.08,4.08,4.06,4.06,253600.0,3.5717,3.5717,3.5542,3.5542,253600.0
2009-06-17 12:30:00,4.07,4.07,4.05,4.05,37600.0,3.563,3.563,3.5455,3.5455,37600.0
2009-06-17 12:35:00,4.05,4.06,4.05,4.06,40000.0,3.5455,3.5542,3.5455,3.5542,40000.0
2009-06-17 12:40:00,4.06,4.06,4.05,4.06,59200.0,3.5542,3.5542,3.5455,3.5542,59200.0
2009-06-17 12:45:00,4.06,4.06,4.04,4.04,60800.0,3.5542,3.5542,3.5367,3.5367,60800.0
2009-06-17 12:50:00,4.04,4.04,4.03,4.03,36000.0,3.5367,3.5367,3.528,3.528,36000.0
2009-06-17 12:55:00,4.03,4.03,4.03,4.03,18400.0,3.528,3.528,3.528,3.528,18400.0
2009-06-17 13:00:00,4.03,4.03,4.03,4.03,49600.0,3.528,3.528,3.528,3.528,49600.0
2009-06-17 13:05:00,4.03,4.03,4.02,4.02,112000.0,3.528,3.528,3.5192,3.5192,112000.0
2009-06-17 13:10:00,4.03,4.03,4.02,4.02,77600.0,3.528,3.528,3.5192,3.5192,77600.0
2009-06-17 13:15:00,4.02,4.03,4.02,4.03,57600.0,3.5192,3.528,3.5192,3.528,57600.0
2009-06-17 13:20:00,4.02,4.03,4.02,4.03,66400.0,3.5192,3.528,3.5192,3.528,66400.0
2009-06-17 13:25:00,4.03,4.04,4.03,4.04,50400.0,3.528,3.5367,3.528,3.5367,50400.0
2009-06-17 13:30:00,4.04,4.04,4.03,4.04,76000.0,3.5367,3.5367,3.528,3.5367,76000.0
2009-06-17 13:35:00,4.04,4.04,4.04,4.04,73600.0,3.5367,3.5367,3.5367,3.5367,73600.0
2009-06-17 13:40:00,4.04,4.05,4.04,4.04,49600.0,3.5367,3.5455,3.5367,3.5367,49600.0
2009-06-17 13:45:00,4.04,4.05,4.04,4.04,100000.0,3.5367,3.5455,3.5367,3.5367,100000.0
2009-06-17 13:50:00,4.04,4.05,4.04,4.05,40000.0,3.5367,3.5455,3.5367,3.5455,40000.0
2009-06-17 13:55:00,4.04,4.05,4.04,4.04,89600.0,3.5367,3.5455,3.5367,3.5367,89600.0
2009-06-17 14:00:00,4.04,4.05,4.04,4.04,81600.0,3.5367,3.5455,3.5367,3.5367,81600.0
2009-06-17 14:05:00,4.04,4.04,4.03,4.03,87200.0,3.5367,3.5367,3.528,3.528,87200.0
2009-06-17 14:10:00,4.04,4.04,4.04,4.04,62400.0,3.5367,3.5367,3.5367,3.5367,62400.0
2009-06-17 14:15:00,4.04,4.04,4.04,4.04,55200.0,3.5367,3.5367,3.5367,3.5367,55200.0
2009-06-17 14:20:00,4.04,4.04,4.04,4.04,40800.0,3.5367,3.5367,3.5367,3.5367,40800.0
2009-06-17 14:25:00,4.04,4.04,4.04,4.04,60800.0,3.5367,3.5367,3.5367,3.5367,60800.0
2009-06-17 14:30:00,4.04,4.04,4.03,4.03,74400.0,3.5367,3.5367,3.528,3.528,74400.0
2009-06-17 14:35:00,4.03,4.03,4.03,4.03,32800.0,3.528,3.528,3.528,3.528,32800.0
2009-06-17 14:40:00,4.03,4.03,4.02,4.02,84000.0,3.528,3.528,3.5192,3.5192,84000.0
2009-06-17 14:45:00,4.02,4.02,4.02,4.02,79200.0,3.5192,3.5192,3.5192,3.5192,79200.0
2009-06-17 14:50:00,4.02,4.02,4.02,4.02,49600.0,3.5192,3.5192,3.5192,3.5192,49600.0
2009-06-17 14:55:00,4.02,4.03,4.02,4.03,47200.0,3.5192,3.528,3.5192,3.528,47200.0
2009-06-17 15:00:00,4.03,4.03,4.02,4.03,74400.0,3.528,3.528,3.5192,3.528,74400.0
2009-06-17 15:05:00,4.03,4.04,4.02,4.02,108000.0,3.528,3.5367,3.5192,3.5192,108000.0
2009-06-17 15:10:00,4.02,4.03,4.02,4.03,140000.0,3.5192,3.528,3.5192,3.528,140000.0
2009-06-17 15:15:00,4.03,4.03,4.02,4.03,142400.0,3.528,3.528,3.5192,3.528,142400.0
2009-06-17 15:20:00,4.03,4.03,4.02,4.03,164800.0,3.528,3.528,3.5192,3.528,164800.0
2009-06-17 15:25:00,4.03,4.03,4.01,4.01,159200.0,3.528,3.528,3.5105,3.5105,159200.0
2009-06-17 15:30:00,4.01,4.01,4.0,4.01,196000.0,3.5105,3.5105,3.5017,3.5105,196000.0
2009-06-17 15:35:00,4.01,4.01,4.0,4.01,146400.0,3.5105,3.5105,3.5017,3.5105,146400.0
2009-06-17 15:40:00,4.01,4.02,4.0,4.02,210400.0,3.5105,3.5192,3.5017,3.5192,210400.0
2009-06-17 15:45:00,4.02,4.02,4.02,4.02,128800.0,3.5192,3.5192,3.5192,3.5192,128800.0
2009-06-17 15:50:00,4.03,4.03,4.01,4.02,184800.0,3.528,3.528,3.5105,3.5192,184800.0
2009-06-17 15:55:00,4.02,4.02,4.01,4.01,292800.0,3.5192,3.5192,3.5105,3.5105,292800.0
2009-06-18 09:30:00,4.03,4.05,3.99,4.0,80000.0,3.528,3.5455,3.493,3.5017,80000.0
2009-06-18 09:35:00,4.0,4.01,3.97,3.97,103200.0,3.5017,3.5105,3.4755,3.4755,103200.0
2009-06-18 09:40:00,3.97,3.98,3.97,3.98,29600.0,3.4755,3.4842,3.4755,3.4842,29600.0
2009-06-18 09:45:00,3.98,3.99,3.98,3.99,20000.0,3.4842,3.493,3.4842,3.493,20000.0
2009-06-18 09:50:00,3.99,3.99,3.97,3.99,38400.0,3.493,3.493,3.4755,3.493,38400.0
2009-06-18 09:55:00,3.99,4.01,3.99,4.01,40000.0,3.493,3.5105,3.493,3.5105,40000.0
2009-06-18 10:00:00,4.01,4.02,4.01,4.01,68800.0,3.5105,3.5192,3.5105,3.5105,68800.0
2009-06-18 10:05:00,4.01,4.01,4.0,4.01,100000.0,3.5105,3.5105,3.5017,3.5105,100000.0
2009-06-18 10:10:00,4.01,4.02,4.0,4.0,153600.0,3.5105,3.5192,3.5017,3.5017,153600.0
2009-06-18 10:15:00,4.0,4.01,3.99,3.99,84800.0,3.5017,3.5105,3.493,3.493,84800.0
2009-06-18 10:20:00,4.0,4.01,3.99,4.0,56000.0,3.5017,3.5105,3.493,3.5017,56000.0
2009-06-18 10:25:00,4.0,4.01,4.0,4.01,79200.0,3.5017,3.5105,3.5017,3.5105,79200.0
2009-06-18 10:30:00,4.0,4.01,4.0,4.0,98400.0,3.5017,3.5105,3.5017,3.5017,98400.0
2009-06-18 10:35:00,4.01,4.01,4.0,4.0,55200.0,3.5105,3.5105,3.5017,3.5017,55200.0
2009-06-18 10:40:00,4.0,4.0,3.99,3.99,60800.0,3.5017,3.5017,3.493,3.493,60800.0
2009-06-18 10:45:00,3.99,4.0,3.99,3.99,52000.0,3.493,3.5017,3.493,3.493,52000.0
2009-06-18 10:50:00,3.99,3.99,3.97,3.97,168800.0,3.493,3.493,3.4755,3.4755,168800.0
2009-06-18 10:55:00,3.97,3.98,3.97,3.97,36000.0,3.4755,3.4842,3.4755,3.4755,36000.0
2009-06-18 11:00:00,3.98,3.99,3.98,3.99,36800.0,3.4842,3.493,3.4842,3.493,36800.0
2009-06-18 11:05:00,3.99,3.99,3.98,3.98,64800.0,3.493,3.493,3.4842,3.4842,64800.0
2009-06-18 11:10:00,3.98,3.98,3.97,3.98,69600.0,3.4842,3.4842,3.4755,3.4842,69600.0
2009-06-18 11:15:00,3.98,3.99,3.98,3.98,41600.0,3.4842,3.493,3.4842,3.4842,41600.0
2009-06-18 11:20:00,3.99,4.0,3.99,4.0,29600.0,3.493,3.5017,3.493,3.5017,29600.0
2009-06-18 11:25:00,4.0,4.0,3.99,3.99,44800.0,3.5017,3.5017,3.493,3.493,44800.0
2009-06-18 11:30:00,4.0,4.0,3.99,3.99,56800.0,3.5017,3.5017,3.493,3.493,56800.0
2009-06-18 11:35:00,3.99,3.99,3.98,3.99,49600.0,3.493,3.493,3.4842,3.493,49600.0
2009-06-18 11:40:00,3.99,4.0,3.99,4.0,34400.0,3.493,3.5017,3.493,3.5017,34400.0
2009-06-18 11:45:00,4.0,4.0,3.99,3.99,28800.0,3.5017,3.5017,3.493,3.493,28800.0
2009-06-18 11:50:00,3.99,4.0,3.99,3.99,18400.0,3.493,3.5017,3.493,3.493,18400.0
2009-06-18 11:55:00,3.99,4.0,3.99,4.0,20800.0,3.493,3.5017,3.493,3.5017,20800.0
2009-06-18 12:00:00,4.01,4.01,4.0,4.0,22400.0,3.5105,3.5105,3.5017,3.5017,22400.0
2009-06-18 12:05:00,4.0,4.01,4.0,4.0,60800.0,3.5017,3.5105,3.5017,3.5017,60800.0
2009-06-18 12:10:00,4.0,4.0,4.0,4.0,27200.0,3.5017,3.5017,3.5017,3.5017,27200.0
2009-06-18 12:15:00,4.0,4.01,4.0,4.0,52800.0,3.5017,3.5105,3.5017,3.5017,52800.0
2009-06-18 12:20:00,4.0,4.0,4.0,4.0,20000.0,3.5017,3.5017,3.5017,3.5017,20000.0
2009-06-18 12:25:00,4.0,4.0,3.99,4.0,21600.0,3.5017,3.5017,3.493,3.5017,21600.0
2009-06-18 12:30:00,4.0,4.0,4.0,4.0,48800.0,3.5017,3.5017,3.5017,3.5017,48800.0
2009-06-18 12:35:00,4.0,4.0,4.0,4.0,96800.0,3.5017,3.5017,3.5017,3.5017,96800.0
2009-06-18 12:40:00,4.0,4.01,4.0,4.01,48000.0,3.5017,3.5105,3.5017,3.5105,48000.0
2009-06-18 12:45:00,4.01,4.02,4.01,4.02,75200.0,3.5105,3.5192,3.5105,3.5192,75200.0
2009-06-18 12:50:00,4.02,4.02,4.02,4.02,18400.0,3.5192,3.5192,3.5192,3.5192,18400.0
2009-06-18 12:55:00,4.02,4.03,4.02,4.03,10400.0,3.5192,3.528,3.5192,3.528,10400.0
2009-06-18 13:00:00,4.03,4.03,4.02,4.02,28000.0,3.528,3.528,3.5192,3.5192,28000.0
2009-06-18 13:05:00,4.02,4.03,4.02,4.03,33600.0,3.5192,3.528,3.5192,3.528,33600.0
2009-06-18 13:10:00,4.03,4.03,4.03,4.03,28000.0,3.528,3.528,3.528,3.528,28000.0
2009-06-18 13:15:00,4.03,4.03,4.02,4.02,31200.0,3.528,3.528,3.5192,3.5192,31200.0
2009-06-18 13:20:00,4.02,4.03,4.02,4.03,25600.0,3.5192,3.528,3.5192,3.528,25600.0
2009-06-18 13:25:00,4.03,4.03,4.03,4.03,21600.0,3.528,3.528,3.528,3.528,21600.0
2009-06-18 13:30:00,4.03,4.03,4.03,4.03,11200.0,3.528,3.528,3.528,3.528,11200.0
2009-06-18 13:35:00,4.03,4.03,4.02,4.02,52800.0,3.528,3.528,3.5192,3.5192,52800.0
2009-06-18 13:40:00,4.02,4.03,4.02,4.03,23200.0,3.5192,3.528,3.5192,3.528,23200.0
2009-06-18 13:45:00,4.03,4.03,4.03,4.03,31200.0,3.528,3.528,3.528,3.528,31200.0
2009-06-18 13:50:00,4.03,4.03,4.03,4.03,52800.0,3.528,3.528,3.528,3.528,52800.0
2009-06-18 13:55:00,4.03,4.04,4.03,4.03,104000.0,3.528,3.5367,3.528,3.528,104000.0
2009-06-18 14:00:00,4.02,4.03,4.02,4.03,128000.0,3.5192,3.528,3.5192,3.528,128000.0
2009-06-18 14:05:00,4.03,4.04,4.03,4.03,84800.0,3.528,3.5367,3.528,3.528,84800.0
2009-06-18 14:10:00,4.03,4.03,4.02,4.03,65600.0,3.528,3.528,3.5192,3.528,65600.0
2009-06-18 14:15:00,4.03,4.03,4.03,4.03,47200.0,3.528,3.528,3.528,3.528,47200.0
2009-06-18 14:20:00,4.03,4.03,4.02,4.02,105600.0,3.528,3.528,3.5192,3.5192,105600.0
2009-06-18 14:25:00,4.02,4.03,4.02,4.03,121600.0,3.5192,3.528,3.5192,3.528,121600.0
2009-06-18 14:30:00,4.03,4.03,4.02,4.03,84000.0,3.528,3.528,3.5192,3.528,84000.0
2009-06-18 14:35:00,4.02,4.03,4.02,4.03,89600.0,3.5192,3.528,3.5192,3.528,89600.0
2009-06-18 14:40:00,4.03,4.03,4.03,4.03,135200.0,3.528,3.528,3.528,3.528,135200.0
2009-06-18 14:45:00,4.03,4.04,4.03,4.03,39200.0,3.528,3.5367,3.528,3.528,39200.0
2009-06-18 14:50:00,4.03,4.04,4.03,4.03,56000.0,3.528,3.5367,3.528,3.528,56000.0
2009-06-18 14:55:00,4.03,4.04,4.03,4.04,108000.0,3.528,3.5367,3.528,3.5367,108000.0
2009-06-18 15:00:00,4.04,4.05,4.04,4.04,189600.0,3.5367,3.5455,3.5367,3.5367,189600.0
2009-06-18 15:05:00,4.04,4.05,4.04,4.05,56800.0,3.5367,3.5455,3.5367,3.5455,56800.0
2009-06-18 15:10:00,4.05,4.05,4.04,4.05,92000.0,3.5455,3.5455,3.5367,3.5455,92000.0
2009-06-18 15:15:00,4.05,4.05,4.04,4.04,96800.0,3.5455,3.5455,3.5367,3.5367,96800.0
2009-06-18 15:20:00,4.04,4.04,4.03,4.04,225600.0,3.5367,3.5367,3.528,3.5367,225600.0
2009-06-18 15:25:00,4.04,4.04,4.03,4.04,182400.0,3.5367,3.5367,3.528,3.5367,182400.0
2009-06-18 15:30:00,4.03,4.04,4.03,4.03,182400.0,3.528,3.5367,3.528,3.528,182400.0
2009-06-18 15:35:00,4.03,4.03,4.03,4.03,246400.0,3.528,3.528,3.528,3.528,246400.0
2009-06-18 15:40:00,4.03,4.04,4.03,4.03,212000.0,3.528,3.5367,3.528,3.528,212000.0
2009-06-18 15:45:00,4.03,4.04,4.02,4.03,311200.0,3.528,3.5367,3.5192,3.528,311200.0
2009-06-18 15:50:00,4.03,4.03,4.02,4.03,396000.0,3.528,3.528,3.5192,3.528,396000.0
2009-06-18 15:55:00,4.03,4.04,4.03,4.03,679200.0,3.528,3.5367,3.528,3.528,679200.0
2009-06-19 09:30:00,4.05,4.06,4.02,4.03,3103200.0,3.5455,3.5542,3.5192,3.528,3103200.0
2009-06-19 09:35:00,4.02,4.05,4.02,4.04,175200.0,3.5192,3.5455,3.5192,3.5367,175200.0
2009-06-19 09:40:00,4.04,4.05,4.04,4.04,101600.0,3.5367,3.5455,3.5367,3.5367,101600.0
2009-06-19 09:45:00,4.05,4.05,4.04,4.05,77600.0,3.5455,3.5455,3.5367,3.5455,77600.0
2009-06-19 09:50:00,4.04,4.06,4.04,4.05,70400.0,3.5367,3.5542,3.5367,3.5455,70400.0
2009-06-19 09:55:00,4.06,4.06,4.05,4.05,29600.0,3.5542,3.5542,3.5455,3.5455,29600.0
2009-06-19 10:00:00,4.05,4.05,4.04,4.04,64000.0,3.5455,3.5455,3.5367,3.5367,64000.0
2009-06-19 10:05:00,4.05,4.05,4.04,4.04,37600.0,3.5455,3.5455,3.5367,3.5367,37600.0
2009-06-19 10:10:00,4.04,4.04,4.03,4.03,41600.0,3.5367,3.5367,3.528,3.528,41600.0
2009-06-19 10:15:00,4.03,4.04,4.03,4.03,72800.0,3.528,3.5367,3.528,3.528,72800.0
2009-06-19 10:20:00,4.03,4.04,4.03,4.04,184000.0,3.528,3.5367,3.528,3.5367,184000.0
2009-06-19 10:25:00,4.04,4.04,4.03,4.03,55200.0,3.5367,3.5367,3.528,3.528,55200.0
2009-06-19 10:30:00,4.03,4.04,4.03,4.03,37600.0,3.528,3.5367,3.528,3.528,37600.0
2009-06-19 10:35:00,4.03,4.03,4.03,4.03,19200.0,3.528,3.528,3.528,3.528,19200.0
2009-06-19 10:40:00,4.03,4.03,4.03,4.03,32000.0,3.528,3.528,3.528,3.528,32000.0
2009-06-19 10:45:00,4.03,4.04,4.03,4.04,49600.0,3.528,3.5367,3.528,3.5367,49600.0
2009-06-19 10:50:00,4.04,4.04,4.03,4.03,28000.0,3.5367,3.5367,3.528,3.528,28000.0
2009-06-19 10:55:00,4.04,4.04,4.02,4.03,90400.0,3.5367,3.5367,3.5192,3.528,90400.0
2009-06-19 11:00:00,4.03,4.03,4.03,4.03,70400.0,3.528,3.528,3.528,3.528,70400.0
2009-06-19 11:05:00,4.03,4.03,4.03,4.03,13600.0,3.528,3.528,3.528,3.528,13600.0
2009-06-19 11:10:00,4.03,4.03,4.03,4.03,38400.0,3.528,3.528,3.528,3.528,38400.0
2009-06-19 11:15:00,4.03,4.03,4.03,4.03,19200.0,3.528,3.528,3.528,3.528,19200.0
2009-06-19 11:20:00,4.03,4.03,4.02,4.02,52800.0,3.528,3.528,3.5192,3.5192,52800.0
2009-06-19 11:25:00,4.02,4.02,4.02,4.02,34400.0,3.5192,3.5192,3.5192,3.5192,34400.0
2009-06-19 11:30:00,4.02,4.02,4.01,4.01,62400.0,3.5192,3.5192,3.5105,3.5105,62400.0
2009-06-19 11:35:00,4.01,4.01,4.01,4.01,28000.0,3.5105,3.5105,3.5105,3.5105,28000.0
2009-06-19 11:40:00,4.01,4.01,4.01,4.01,38400.0,3.5105,3.5105,3.5105,3.5105,38400.0
2009-06-19 11:45:00,4.01,4.01,4.0,4.0,60000.0,3.5105,3.5105,3.5017,3.5017,60000.0
2009-06-19 11:50:00,4.0,4.01,4.0,4.0,54400.0,3.5017,3.5105,3.5017,3.5017,54400.0
2009-06-19 11:55:00,4.01,4.01,4.01,4.01,14400.0,3.5105,3.5105,3.5105,3.5105,14400.0
2009-06-19 12:00:00,4.01,4.01,4.0,4.01,46400.0,3.5105,3.5105,3.5017,3.5105,46400.0
2009-06-19 12:05:00,4.01,4.01,4.0,4.0,76000.0,3.5105,3.5105,3.5017,3.5017,76000.0
2009-06-19 12:10:00,4.0,4.0,3.99,3.99,51200.0,3.5017,3.5017,3.493,3.493,51200.0
2009-06-19 12:15:00,3.99,3.99,3.99,3.99,24000.0,3.493,3.493,3.493,3.493,24000.0
2009-06-19 12:20:00,3.99,3.99,3.98,3.98,42400.0,3.493,3.493,3.4842,3.4842,42400.0
2009-06-19 12:25:00,3.98,3.98,3.97,3.97,48000.0,3.4842,3.4842,3.4755,3.4755,48000.0
2009-06-19 12:30:00,3.97,3.97,3.96,3.97,84000.0,3.4755,3.4755,3.4667,3.4755,84000.0
2009-06-19 12:35:00,3.97,3.97,3.96,3.96,95200.0,3.4755,3.4755,3.4667,3.4667,95200.0
2009-06-19 12:40:00,3.96,3.97,3.96,3.96,44800.0,3.4667,3.4755,3.4667,3.4667,44800.0
2009-06-19 12:45:00,3.96,3.97,3.96,3.97,29600.0,3.4667,3.4755,3.4667,3.4755,29600.0
2009-06-19 12:50:00,3.97,3.97,3.97,3.97,32800.0,3.4755,3.4755,3.4755,3.4755,32800.0
2009-06-19 12:55:00,3.97,3.97,3.96,3.96,32000.0,3.4755,3.4755,3.4667,3.4667,32000.0
2009-06-19 13:00:00,3.97,3.97,3.97,3.97,27200.0,3.4755,3.4755,3.4755,3.4755,27200.0
2009-06-19 13:05:00,3.97,3.97,3.97,3.97,23200.0,3.4755,3.4755,3.4755,3.4755,23200.0
2009-06-19 13:10:00,3.97,3.98,3.97,3.97,29600.0,3.4755,3.4842,3.4755,3.4755,29600.0
2009-06-19 13:15:00,3.97,3.98,3.97,3.98,28800.0,3.4755,3.4842,3.4755,3.4842,28800.0
2009-06-19 13:20:00,3.98,3.98,3.97,3.98,29600.0,3.4842,3.4842,3.4755,3.4842,29600.0
2009-06-19 13:25:00,3.98,3.98,3.96,3.97,84800.0,3.4842,3.4842,3.4667,3.4755,84800.0
2009-06-19 13:30:00,3.97,3.98,3.97,3.98,55200.0,3.4755,3.4842,3.4755,3.4842,55200.0
2009-06-19 13:35:00,3.98,3.98,3.98,3.98,36000.0,3.4842,3.4842,3.4842,3.4842,36000.0
2009-06-19 13:40:00,3.98,3.98,3.97,3.97,36800.0,3.4842,3.4842,3.4755,3.4755,36800.0
2009-06-19 13:45:00,3.97,3.97,3.97,3.97,35200.0,3.4755,3.4755,3.4755,3.4755,35200.0
2009-06-19 13:50:00,3.97,3.97,3.96,3.97,53600.0,3.4755,3.4755,3.4667,3.4755,53600.0
2009-06-19 13:55:00,3.97,3.97,3.96,3.96,64000.0,3.4755,3.4755,3.4667,3.4667,64000.0
2009-06-19 14:00:00,3.96,3.97,3.96,3.96,45600.0,3.4667,3.4755,3.4667,3.4667,45600.0
2009-06-19 14:05:00,3.96,3.96,3.95,3.96,135200.0,3.4667,3.4667,3.4579,3.4667,135200.0
2009-06-19 14:10:00,3.96,3.96,3.94,3.94,61600.0,3.4667,3.4667,3.4492,3.4492,61600.0
2009-06-19 14:15:00,3.94,3.94,3.94,3.94,70400.0,3.4492,3.4492,3.4492,3.4492,70400.0
2009-06-19 14:20:00,3.94,3.95,3.94,3.94,52000.0,3.4492,3.4579,3.4492,3.4492,52000.0
2009-06-19 14:25:00,3.94,3.94,3.94,3.94,92000.0,3.4492,3.4492,3.4492,3.4492,92000.0
2009-06-19 14:30:00,3.94,3.95,3.94,3.95,66400.0,3.4492,3.4579,3.4492,3.4579,66400.0
2009-06-19 14:35:00,3.95,3.95,3.95,3.95,100000.0,3.4579,3.4579,3.4579,3.4579,100000.0
2009-06-19 14:40:00,3.95,3.95,3.95,3.95,33600.0,3.4579,3.4579,3.4579,3.4579,33600.0
2009-06-19 14:45:00,3.95,3.95,3.95,3.95,44800.0,3.4579,3.4579,3.4579,3.4579,44800.0
2009-06-19 14:50:00,3.95,3.96,3.95,3.96,131200.0,3.4579,3.4667,3.4579,3.4667,131200.0
2009-06-19 14:55:00,3.96,3.96,3.96,3.96,66400.0,3.4667,3.4667,3.4667,3.4667,66400.0
2009-06-19 15:00:00,3.96,3.97,3.96,3.96,74400.0,3.4667,3.4755,3.4667,3.4667,74400.0
2009-06-19 15:05:00,3.96,3.96,3.95,3.95,89600.0,3.4667,3.4667,3.4579,3.4579,89600.0
2009-06-19 15:10:00,3.96,3.96,3.95,3.96,98400.0,3.4667,3.4667,3.4579,3.4667,98400.0
2009-06-19 15:15:00,3.96,3.97,3.96,3.97,84000.0,3.4667,3.4755,3.4667,3.4755,84000.0
2009-06-19 15:20:00,3.97,3.97,3.97,3.97,159200.0,3.4755,3.4755,3.4755,3.4755,159200.0
2009-06-19 15:25:00,3.97,3.98,3.97,3.98,228800.0,3.4755,3.4842,3.4755,3.4842,228800.0
2009-06-19 15:30:00,3.98,3.98,3.97,3.98,179200.0,3.4842,3.4842,3.4755,3.4842,179200.0
2009-06-19 15:35:00,3.98,3.98,3.97,3.97,260800.0,3.4842,3.4842,3.4755,3.4755,260800.0
2009-06-19 15:40:00,3.97,3.97,3.96,3.96,487200.0,3.4755,3.4755,3.4667,3.4667,487200.0
2009-06-19 15:45:00,3.96,3.97,3.95,3.96,228000.0,3.4667,3.4755,3.4579,3.4667,228000.0
2009-06-19 15:50:00,3.96,3.96,3.96,3.96,332800.0,3.4667,3.4667,3.4667,3.4667,332800.0
2009-06-19 15:55:00,3.96,3.96,3.95,3.95,441600.0,3.4667,3.4667,3.4579,3.4579,441600.0
2009-06-22 09:30:00,3.88,3.88,3.84,3.87,536800.0,3.3967,3.3967,3.3616,3.3879,536800.0
2009-06-22 09:35:00,3.87,3.88,3.87,3.87,202400.0,3.3879,3.3967,3.3879,3.3879,202400.0
2009-06-22 09:40:00,3.87,3.87,3.84,3.84,87200.0,3.3879,3.3879,3.3616,3.3616,87200.0
2009-06-22 09:45:00,3.84,3.85,3.83,3.84,202400.0,3.3616,3.3704,3.3529,3.3616,202400.0
2009-06-22 09:50:00,3.85,3.86,3.84,3.86,172800.0,3.3704,3.3792,3.3616,3.3792,172800.0
2009-06-22 09:55:00,3.86,3.86,3.84,3.85,183200.0,3.3792,3.3792,3.3616,3.3704,183200.0
2009-06-22 10:00:00,3.85,3.86,3.84,3.86,296800.0,3.3704,3.3792,3.3616,3.3792,296800.0
2009-06-22 10:05:00,3.86,3.87,3.85,3.87,190400.0,3.3792,3.3879,3.3704,3.3879,190400.0
2009-06-22 10:10:00,3.87,3.87,3.86,3.86,141600.0,3.3879,3.3879,3.3792,3.3792,141600.0
2009-06-22 10:15:00,3.86,3.87,3.86,3.86,134400.0,3.3792,3.3879,3.3792,3.3792,134400.0
2009-06-22 10:20:00,3.86,3.87,3.86,3.86,81600.0,3.3792,3.3879,3.3792,3.3792,81600.0
2009-06-22 10:25:00,3.87,3.87,3.86,3.86,98400.0,3.3879,3.3879,3.3792,3.3792,98400.0
2009-06-22 10:30:00,3.86,3.87,3.86,3.86,98400.0,3.3792,3.3879,3.3792,3.3792,98400.0
2009-06-22 10:35:00,3.86,3.87,3.86,3.87,68000.0,3.3792,3.3879,3.3792,3.3879,68000.0
2009-06-22 10:40:00,3.87,3.87,3.86,3.86,49600.0,3.3879,3.3879,3.3792,3.3792,49600.0
2009-06-22 10:45:00,3.86,3.87,3.86,3.86,52000.0,3.3792,3.3879,3.3792,3.3792,52000.0
2009-06-22 10:50:00,3.86,3.87,3.86,3.86,55200.0,3.3792,3.3879,3.3792,3.3792,55200.0
2009-06-22 10:55:00,3.86,3.87,3.86,3.86,54400.0,3.3792,3.3879,3.3792,3.3792,54400.0
2009-06-22 11:00:00,3.86,3.87,3.86,3.86,86400.0,3.3792,3.3879,3.3792,3.3792,86400.0
2009-06-22 11:05:00,3.86,3.87,3.86,3.86,96800.0,3.3792,3.3879,3.3792,3.3792,96800.0
2009-06-22 11:10:00,3.86,3.87,3.86,3.86,41600.0,3.3792,3.3879,3.3792,3.3792,41600.0
2009-06-22 11:15:00,3.86,3.87,3.86,3.87,134400.0,3.3792,3.3879,3.3792,3.3879,134400.0
2009-06-22 11:20:00,3.86,3.87,3.86,3.86,39200.0,3.3792,3.3879,3.3792,3.3792,39200.0
2009-06-22 11:25:00,3.87,3.87,3.86,3.86,79200.0,3.3879,3.3879,3.3792,3.3792,79200.0
2009-06-22 11:30:00,3.86,3.87,3.86,3.86,109600.0,3.3792,3.3879,3.3792,3.3792,109600.0
2009-06-22 11:35:00,3.86,3.87,3.86,3.86,178400.0,3.3792,3.3879,3.3792,3.3792,178400.0
2009-06-22 11:40:00,3.86,3.87,3.86,3.86,52000.0,3.3792,3.3879,3.3792,3.3792,52000.0
2009-06-22 11:45:00,3.87,3.87,3.86,3.87,108800.0,3.3879,3.3879,3.3792,3.3879,108800.0
2009-06-22 11:50:00,3.87,3.87,3.87,3.87,92000.0,3.3879,3.3879,3.3879,3.3879,92000.0
2009-06-22 11:55:00,3.87,3.87,3.87,3.87,93600.0,3.3879,3.3879,3.3879,3.3879,93600.0
2009-06-22 12:00:00,3.87,3.87,3.87,3.87,64000.0,3.3879,3.3879,3.3879,3.3879,64000.0
2009-06-22 12:05:00,3.87,3.87,3.87,3.87,48800.0,3.3879,3.3879,3.3879,3.3879,48800.0
2009-06-22 12:10:00,3.87,3.87,3.87,3.87,48000.0,3.3879,3.3879,3.3879,3.3879,48000.0
2009-06-22 12:15:00,3.87,3.87,3.87,3.87,74400.0,3.3879,3.3879,3.3879,3.3879,74400.0
2009-06-22 12:20:00,3.87,3.87,3.87,3.87,56000.0,3.3879,3.3879,3.3879,3.3879,56000.0
2009-06-22 12:25:00,3.87,3.87,3.87,3.87,48800.0,3.3879,3.3879,3.3879,3.3879,48800.0
2009-06-22 12:30:00,3.87,3.87,3.87,3.87,31200.0,3.3879,3.3879,3.3879,3.3879,31200.0
2009-06-22 12:35:00,3.87,3.87,3.87,3.87,33600.0,3.3879,3.3879,3.3879,3.3879,33600.0
2009-06-22 12:40:00,3.87,3.87,3.87,3.87,30400.0,3.3879,3.3879,3.3879,3.3879,30400.0
2009-06-22 12:45:00,3.87,3.87,3.87,3.87,156000.0,3.3879,3.3879,3.3879,3.3879,156000.0
2009-06-22 12:50:00,3.87,3.87,3.87,3.87,60000.0,3.3879,3.3879,3.3879,3.3879,60000.0
2009-06-22 12:55:00,3.87,3.87,3.87,3.87,85600.0,3.3879,3.3879,3.3879,3.3879,85600.0
2009-06-22 13:00:00,3.87,3.87,3.87,3.87,36000.0,3.3879,3.3879,3.3879,3.3879,36000.0
2009-06-22 13:05:00,3.87,3.87,3.87,3.87,36000.0,3.3879,3.3879,3.3879,3.3879,36000.0
2009-06-22 13:10:00,3.87,3.87,3.87,3.87,34400.0,3.3879,3.3879,3.3879,3.3879,34400.0
2009-06-22 13:15:00,3.87,3.87,3.86,3.87,184000.0,3.3879,3.3879,3.3792,3.3879,184000.0
2009-06-22 13:20:00,3.87,3.87,3.86,3.86,55200.0,3.3879,3.3879,3.3792,3.3792,55200.0
2009-06-22 13:25:00,3.86,3.86,3.86,3.86,72800.0,3.3792,3.3792,3.3792,3.3792,72800.0
2009-06-22 13:30:00,3.86,3.87,3.86,3.87,58400.0,3.3792,3.3879,3.3792,3.3879,58400.0
2009-06-22 13:35:00,3.87,3.87,3.87,3.87,35200.0,3.3879,3.3879,3.3879,3.3879,35200.0
2009-06-22 13:40:00,3.87,3.87,3.87,3.87,28800.0,3.3879,3.3879,3.3879,3.3879,28800.0
2009-06-22 13:45:00,3.87,3.87,3.86,3.87,24800.0,3.3879,3.3879,3.3792,3.3879,24800.0
2009-06-22 13:50:00,3.87,3.87,3.87,3.87,31200.0,3.3879,3.3879,3.3879,3.3879,31200.0
2009-06-22 13:55:00,3.87,3.87,3.86,3.87,51200.0,3.3879,3.3879,3.3792,3.3879,51200.0
2009-06-22 14:00:00,3.87,3.87,3.86,3.86,56000.0,3.3879,3.3879,3.3792,3.3792,56000.0
2009-06-22 14:05:00,3.86,3.87,3.86,3.87,284800.0,3.3792,3.3879,3.3792,3.3879,284800.0
2009-06-22 14:10:00,3.87,3.87,3.86,3.87,187200.0,3.3879,3.3879,3.3792,3.3879,187200.0
2009-06-22 14:15:00,3.86,3.86,3.86,3.86,16000.0,3.3792,3.3792,3.3792,3.3792,16000.0
2009-06-22 14:20:00,3.86,3.87,3.86,3.87,54400.0,3.3792,3.3879,3.3792,3.3879,54400.0
2009-06-22 14:25:00,3.87,3.87,3.86,3.86,135200.0,3.3879,3.3879,3.3792,3.3792,135200.0
2009-06-22 14:30:00,3.86,3.87,3.86,3.86,136800.0,3.3792,3.3879,3.3792,3.3792,136800.0
2009-06-22 14:35:00,3.86,3.88,3.86,3.88,95200.0,3.3792,3.3967,3.3792,3.3967,95200.0
2009-06-22 14:40:00,3.87,3.87,3.86,3.86,389600.0,3.3879,3.3879,3.3792,3.3792,389600.0
2009-06-22 14:45:00,3.87,3.87,3.86,3.87,82400.0,3.3879,3.3879,3.3792,3.3879,82400.0
2009-06-22 14:50:00,3.87,3.87,3.87,3.87,114400.0,3.3879,3.3879,3.3879,3.3879,114400.0
2009-06-22 14:55:00,3.87,3.87,3.87,3.87,44000.0,3.3879,3.3879,3.3879,3.3879,44000.0
2009-06-22 15:00:00,3.87,3.88,3.87,3.88,201600.0,3.3879,3.3967,3.3879,3.3967,201600.0
2009-06-22 15:05:00,3.88,3.88,3.87,3.87,56000.0,3.3967,3.3967,3.3879,3.3879,56000.0
2009-06-22 15:10:00,3.87,3.87,3.87,3.87,586400.0,3.3879,3.3879,3.3879,3.3879,586400.0
2009-06-22 15:15:00,3.87,3.88,3.87,3.88,118400.0,3.3879,3.3967,3.3879,3.3967,118400.0
2009-06-22 15:20:00,3.88,3.88,3.87,3.87,172000.0,3.3967,3.3967,3.3879,3.3879,172000.0
2009-06-22 15:25:00,3.87,3.87,3.87,3.87,140000.0,3.3879,3.3879,3.3879,3.3879,140000.0
2009-06-22 15:30:00,3.87,3.88,3.87,3.87,185600.0,3.3879,3.3967,3.3879,3.3879,185600.0
2009-06-22 15:35:00,3.87,3.88,3.87,3.88,129600.0,3.3879,3.3967,3.3879,3.3967,129600.0
2009-06-22 15:40:00,3.88,3.88,3.87,3.87,278400.0,3.3967,3.3967,3.3879,3.3879,278400.0
2009-06-22 15:45:00,3.87,3.87,3.87,3.87,210400.0,3.3879,3.3879,3.3879,3.3879,210400.0
2009-06-22 15:50:00,3.87,3.87,3.86,3.86,323200.0,3.3879,3.3879,3.3792,3.3792,323200.0
2009-06-22 15:55:00,3.86,3.86,3.85,3.86,836800.0,3.3792,3.3792,3.3704,3.3792,836800.0
2009-06-23 09:30:00,3.87,3.89,3.86,3.87,74400.0,3.3879,3.4054,3.3792,3.3879,74400.0
2009-06-23 09:35:00,3.87,3.88,3.85,3.86,213600.0,3.3879,3.3967,3.3704,3.3792,213600.0
2009-06-23 09:40:00,3.86,3.87,3.85,3.85,129600.0,3.3792,3.3879,3.3704,3.3704,129600.0
2009-06-23 09:45:00,3.85,3.86,3.85,3.86,65600.0,3.3704,3.3792,3.3704,3.3792,65600.0
2009-06-23 09:50:00,3.87,3.88,3.86,3.87,122400.0,3.3879,3.3967,3.3792,3.3879,122400.0
2009-06-23 09:55:00,3.87,3.87,3.87,3.87,53600.0,3.3879,3.3879,3.3879,3.3879,53600.0
2009-06-23 10:00:00,3.87,3.87,3.85,3.87,126400.0,3.3879,3.3879,3.3704,3.3879,126400.0
2009-06-23 10:05:00,3.87,3.87,3.85,3.86,63200.0,3.3879,3.3879,3.3704,3.3792,63200.0
2009-06-23 10:10:00,3.86,3.86,3.84,3.84,61600.0,3.3792,3.3792,3.3616,3.3616,61600.0
2009-06-23 10:15:00,3.84,3.86,3.84,3.86,109600.0,3.3616,3.3792,3.3616,3.3792,109600.0
2009-06-23 10:20:00,3.86,3.86,3.85,3.85,84800.0,3.3792,3.3792,3.3704,3.3704,84800.0
2009-06-23 10:25:00,3.85,3.85,3.84,3.84,85600.0,3.3704,3.3704,3.3616,3.3616,85600.0
2009-06-23 10:30:00,3.84,3.85,3.84,3.85,109600.0,3.3616,3.3704,3.3616,3.3704,109600.0
2009-06-23 10:35:00,3.85,3.85,3.84,3.84,225600.0,3.3704,3.3704,3.3616,3.3616,225600.0
2009-06-23 10:40:00,3.85,3.85,3.83,3.83,147200.0,3.3704,3.3704,3.3529,3.3529,147200.0
2009-06-23 10:45:00,3.83,3.84,3.83,3.83,74400.0,3.3529,3.3616,3.3529,3.3529,74400.0
2009-06-23 10:50:00,3.83,3.83,3.82,3.83,146400.0,3.3529,3.3529,3.3441,3.3529,146400.0
2009-06-23 10:55:00,3.83,3.85,3.83,3.84,88000.0,3.3529,3.3704,3.3529,3.3616,88000.0
2009-06-23 11:00:00,3.84,3.85,3.84,3.84,84800.0,3.3616,3.3704,3.3616,3.3616,84800.0
2009-06-23 11:05:00,3.84,3.84,3.84,3.84,105600.0,3.3616,3.3616,3.3616,3.3616,105600.0
2009-06-23 11:10:00,3.84,3.84,3.84,3.84,41600.0,3.3616,3.3616,3.3616,3.3616,41600.0
2009-06-23 11:15:00,3.84,3.84,3.84,3.84,28800.0,3.3616,3.3616,3.3616,3.3616,28800.0
2009-06-23 11:20:00,3.85,3.85,3.84,3.85,39200.0,3.3704,3.3704,3.3616,3.3704,39200.0
2009-06-23 11:25:00,3.85,3.85,3.84,3.84,44800.0,3.3704,3.3704,3.3616,3.3616,44800.0
2009-06-23 11:30:00,3.85,3.85,3.84,3.84,61600.0,3.3704,3.3704,3.3616,3.3616,61600.0
2009-06-23 11:35:00,3.85,3.85,3.84,3.85,286400.0,3.3704,3.3704,3.3616,3.3704,286400.0
2009-06-23 11:40:00,3.85,3.85,3.85,3.85,95200.0,3.3704,3.3704,3.3704,3.3704,95200.0
2009-06-23 11:45:00,3.85,3.86,3.85,3.85,68800.0,3.3704,3.3792,3.3704,3.3704,68800.0
2009-06-23 11:50:00,3.85,3.86,3.85,3.85,33600.0,3.3704,3.3792,3.3704,3.3704,33600.0
2009-06-23 11:55:00,3.86,3.86,3.85,3.85,40000.0,3.3792,3.3792,3.3704,3.3704,40000.0
2009-06-23 12:00:00,3.86,3.86,3.85,3.85,51200.0,3.3792,3.3792,3.3704,3.3704,51200.0
2009-06-23 12:05:00,3.85,3.86,3.85,3.86,51200.0,3.3704,3.3792,3.3704,3.3792,51200.0
2009-06-23 12:10:00,3.85,3.85,3.85,3.85,69600.0,3.3704,3.3704,3.3704,3.3704,69600.0
2009-06-23 12:15:00,3.85,3.86,3.85,3.86,70400.0,3.3704,3.3792,3.3704,3.3792,70400.0
2009-06-23 12:20:00,3.86,3.86,3.86,3.86,74400.0,3.3792,3.3792,3.3792,3.3792,74400.0
2009-06-23 12:25:00,3.86,3.86,3.85,3.86,107200.0,3.3792,3.3792,3.3704,3.3792,107200.0
2009-06-23 12:30:00,3.86,3.87,3.86,3.87,69600.0,3.3792,3.3879,3.3792,3.3879,69600.0
2009-06-23 12:35:00,3.87,3.89,3.87,3.88,164800.0,3.3879,3.4054,3.3879,3.3967,164800.0
2009-06-23 12:40:00,3.88,3.88,3.87,3.88,59200.0,3.3967,3.3967,3.3879,3.3967,59200.0
2009-06-23 12:45:00,3.88,3.88,3.87,3.87,36800.0,3.3967,3.3967,3.3879,3.3879,36800.0
2009-06-23 12:50:00,3.87,3.88,3.87,3.88,27200.0,3.3879,3.3967,3.3879,3.3967,27200.0
2009-06-23 12:55:00,3.87,3.88,3.87,3.87,25600.0,3.3879,3.3967,3.3879,3.3879,25600.0
2009-06-23 13:00:00,3.87,3.88,3.87,3.88,83200.0,3.3879,3.3967,3.3879,3.3967,83200.0
2009-06-23 13:05:00,3.88,3.88,3.87,3.88,102400.0,3.3967,3.3967,3.3879,3.3967,102400.0
2009-06-23 13:10:00,3.88,3.89,3.88,3.88,56000.0,3.3967,3.4054,3.3967,3.3967,56000.0
2009-06-23 13:15:00,3.88,3.89,3.88,3.88,53600.0,3.3967,3.4054,3.3967,3.3967,53600.0
2009-06-23 13:20:00,3.88,3.88,3.88,3.88,28800.0,3.3967,3.3967,3.3967,3.3967,28800.0
2009-06-23 13:25:00,3.88,3.88,3.87,3.87,21600.0,3.3967,3.3967,3.3879,3.3879,21600.0
2009-06-23 13:30:00,3.87,3.87,3.87,3.87,30400.0,3.3879,3.3879,3.3879,3.3879,30400.0
2009-06-23 13:35:00,3.87,3.87,3.87,3.87,35200.0,3.3879,3.3879,3.3879,3.3879,35200.0
2009-06-23 13:40:00,3.87,3.87,3.86,3.86,65600.0,3.3879,3.3879,3.3792,3.3792,65600.0
2009-06-23 13:45:00,3.86,3.86,3.86,3.86,20000.0,3.3792,3.3792,3.3792,3.3792,20000.0
2009-06-23 13:50:00,3.86,3.86,3.86,3.86,42400.0,3.3792,3.3792,3.3792,3.3792,42400.0
2009-06-23 13:55:00,3.86,3.86,3.85,3.85,61600.0,3.3792,3.3792,3.3704,3.3704,61600.0
2009-06-23 14:00:00,3.85,3.86,3.85,3.86,67200.0,3.3704,3.3792,3.3704,3.3792,67200.0
2009-06-23 14:05:00,3.86,3.86,3.86,3.86,30400.0,3.3792,3.3792,3.3792,3.3792,30400.0
2009-06-23 14:10:00,3.86,3.87,3.86,3.87,60000.0,3.3792,3.3879,3.3792,3.3879,60000.0
2009-06-23 14:15:00,3.87,3.88,3.87,3.87,49600.0,3.3879,3.3967,3.3879,3.3879,49600.0
2009-06-23 14:20:00,3.87,3.87,3.87,3.87,83200.0,3.3879,3.3879,3.3879,3.3879,83200.0
2009-06-23 14:25:00,3.87,3.87,3.87,3.87,55200.0,3.3879,3.3879,3.3879,3.3879,55200.0
2009-06-23 14:30:00,3.87,3.87,3.86,3.86,51200.0,3.3879,3.3879,3.3792,3.3792,51200.0
2009-06-23 14:35:00,3.86,3.86,3.85,3.86,44000.0,3.3792,3.3792,3.3704,3.3792,44000.0
2009-06-23 14:40:00,3.85,3.86,3.85,3.85,77600.0,3.3704,3.3792,3.3704,3.3704,77600.0
2009-06-23 14:45:00,3.85,3.86,3.85,3.86,173600.0,3.3704,3.3792,3.3704,3.3792,173600.0
2009-06-23 14:50:00,3.86,3.87,3.86,3.87,55200.0,3.3792,3.3879,3.3792,3.3879,55200.0
2009-06-23 14:55:00,3.87,3.87,3.86,3.86,75200.0,3.3879,3.3879,3.3792,3.3792,75200.0
2009-06-23 15:00:00,3.86,3.86,3.86,3.86,57600.0,3.3792,3.3792,3.3792,3.3792,57600.0
2009-06-23 15:05:00,3.86,3.86,3.86,3.86,88800.0,3.3792,3.3792,3.3792,3.3792,88800.0
2009-06-23 15:10:00,3.86,3.87,3.85,3.87,74400.0,3.3792,3.3879,3.3704,3.3879,74400.0
2009-06-23 15:15:00,3.87,3.87,3.86,3.86,92800.0,3.3879,3.3879,3.3792,3.3792,92800.0
2009-06-23 15:20:00,3.86,3.86,3.86,3.86,85600.0,3.3792,3.3792,3.3792,3.3792,85600.0
2009-06-23 15:25:00,3.86,3.87,3.86,3.87,113600.0,3.3792,3.3879,3.3792,3.3879,113600.0
2009-06-23 15:30:00,3.87,3.87,3.86,3.87,150400.0,3.3879,3.3879,3.3792,3.3879,150400.0
2009-06-23 15:35:00,3.87,3.87,3.87,3.87,132800.0,3.3879,3.3879,3.3879,3.3879,132800.0
2009-06-23 15:40:00,3.87,3.87,3.87,3.87,125600.0,3.3879,3.3879,3.3879,3.3879,125600.0
2009-06-23 15:45:00,3.87,3.88,3.87,3.88,247200.0,3.3879,3.3967,3.3879,3.3967,247200.0
2009-06-23 15:50:00,3.88,3.88,3.87,3.87,132800.0,3.3967,3.3967,3.3879,3.3879,132800.0
2009-06-23 15:55:00,3.87,3.87,3.86,3.86,297600.0,3.3879,3.3879,3.3792,3.3792,297600.0
2009-06-24 09:30:00,3.9,3.9,3.87,3.9,118400.0,3.4142,3.4142,3.3879,3.4142,118400.0
2009-06-24 09:35:00,3.9,3.92,3.9,3.91,59200.0,3.4142,3.4317,3.4142,3.4229,59200.0
2009-06-24 09:40:00,3.9,3.92,3.9,3.9,60800.0,3.4142,3.4317,3.4142,3.4142,60800.0
2009-06-24 09:45:00,3.9,3.91,3.9,3.91,37600.0,3.4142,3.4229,3.4142,3.4229,37600.0
2009-06-24 09:50:00,3.91,3.92,3.91,3.92,35200.0,3.4229,3.4317,3.4229,3.4317,35200.0
2009-06-24 09:55:00,3.92,3.93,3.92,3.93,72000.0,3.4317,3.4404,3.4317,3.4404,72000.0
2009-06-24 10:00:00,3.93,3.93,3.91,3.93,70400.0,3.4404,3.4404,3.4229,3.4404,70400.0
2009-06-24 10:05:00,3.93,3.95,3.93,3.94,66400.0,3.4404,3.4579,3.4404,3.4492,66400.0
2009-06-24 10:10:00,3.94,3.95,3.94,3.94,64000.0,3.4492,3.4579,3.4492,3.4492,64000.0
2009-06-24 10:15:00,3.94,3.94,3.93,3.94,57600.0,3.4492,3.4492,3.4404,3.4492,57600.0
2009-06-24 10:20:00,3.94,3.95,3.94,3.95,98400.0,3.4492,3.4579,3.4492,3.4579,98400.0
2009-06-24 10:25:00,3.95,3.96,3.95,3.96,38400.0,3.4579,3.4667,3.4579,3.4667,38400.0
2009-06-24 10:30:00,3.96,3.96,3.95,3.95,46400.0,3.4667,3.4667,3.4579,3.4579,46400.0
2009-06-24 10:35:00,3.95,3.96,3.95,3.96,72800.0,3.4579,3.4667,3.4579,3.4667,72800.0
2009-06-24 10:40:00,3.96,3.96,3.95,3.96,59200.0,3.4667,3.4667,3.4579,3.4667,59200.0
2009-06-24 10:45:00,3.96,3.97,3.95,3.97,64000.0,3.4667,3.4755,3.4579,3.4755,64000.0
2009-06-24 10:50:00,3.97,3.98,3.96,3.96,160800.0,3.4755,3.4842,3.4667,3.4667,160800.0
2009-06-24 10:55:00,3.96,3.96,3.96,3.96,70400.0,3.4667,3.4667,3.4667,3.4667,70400.0
2009-06-24 11:00:00,3.96,3.96,3.96,3.96,40800.0,3.4667,3.4667,3.4667,3.4667,40800.0
2009-06-24 11:05:00,3.96,3.96,3.95,3.95,63200.0,3.4667,3.4667,3.4579,3.4579,63200.0
2009-06-24 11:10:00,3.95,3.96,3.95,3.95,31200.0,3.4579,3.4667,3.4579,3.4579,31200.0
2009-06-24 11:15:00,3.95,3.96,3.95,3.95,36800.0,3.4579,3.4667,3.4579,3.4579,36800.0
2009-06-24 11:20:00,3.95,3.95,3.95,3.95,32000.0,3.4579,3.4579,3.4579,3.4579,32000.0
2009-06-24 11:25:00,3.95,3.95,3.94,3.94,60800.0,3.4579,3.4579,3.4492,3.4492,60800.0
2009-06-24 11:30:00,3.94,3.95,3.94,3.94,116800.0,3.4492,3.4579,3.4492,3.4492,116800.0
2009-06-24 11:35:00,3.94,3.94,3.93,3.93,102400.0,3.4492,3.4492,3.4404,3.4404,102400.0
2009-06-24 11:40:00,3.93,3.93,3.93,3.93,99200.0,3.4404,3.4404,3.4404,3.4404,99200.0
2009-06-24 11:45:00,3.93,3.93,3.93,3.93,50400.0,3.4404,3.4404,3.4404,3.4404,50400.0
2009-06-24 11:50:00,3.93,3.93,3.93,3.93,31200.0,3.4404,3.4404,3.4404,3.4404,31200.0
2009-06-24 11:55:00,3.93,3.93,3.93,3.93,69600.0,3.4404,3.4404,3.4404,3.4404,69600.0
2009-06-24 12:00:00,3.93,3.94,3.93,3.93,63200.0,3.4404,3.4492,3.4404,3.4404,63200.0
2009-06-24 12:05:00,3.93,3.94,3.93,3.94,30400.0,3.4404,3.4492,3.4404,3.4492,30400.0
2009-06-24 12:10:00,3.94,3.94,3.94,3.94,29600.0,3.4492,3.4492,3.4492,3.4492,29600.0
2009-06-24 12:15:00,3.94,3.94,3.93,3.93,32800.0,3.4492,3.4492,3.4404,3.4404,32800.0
2009-06-24 12:20:00,3.93,3.93,3.93,3.93,21600.0,3.4404,3.4404,3.4404,3.4404,21600.0
2009-06-24 12:25:00,3.93,3.93,3.92,3.93,23200.0,3.4404,3.4404,3.4317,3.4404,23200.0
2009-06-24 12:30:00,3.92,3.93,3.92,3.92,16800.0,3.4317,3.4404,3.4317,3.4317,16800.0
2009-06-24 12:35:00,3.92,3.92,3.92,3.92,25600.0,3.4317,3.4317,3.4317,3.4317,25600.0
2009-06-24 12:40:00,3.92,3.92,3.92,3.92,162400.0,3.4317,3.4317,3.4317,3.4317,162400.0
2009-06-24 12:45:00,3.92,3.92,3.92,3.92,35200.0,3.4317,3.4317,3.4317,3.4317,35200.0
2009-06-24 12:50:00,3.92,3.92,3.92,3.92,31200.0,3.4317,3.4317,3.4317,3.4317,31200.0
2009-06-24 12:55:00,3.92,3.92,3.92,3.92,22400.0,3.4317,3.4317,3.4317,3.4317,22400.0
2009-06-24 13:00:00,3.92,3.92,3.92,3.92,36800.0,3.4317,3.4317,3.4317,3.4317,36800.0
2009-06-24 13:05:00,3.92,3.93,3.92,3.93,11200.0,3.4317,3.4404,3.4317,3.4404,11200.0
2009-06-24 13:10:00,3.93,3.93,3.93,3.93,16800.0,3.4404,3.4404,3.4404,3.4404,16800.0
2009-06-24 13:15:00,3.93,3.93,3.92,3.93,16000.0,3.4404,3.4404,3.4317,3.4404,16000.0
2009-06-24 13:20:00,3.93,3.93,3.92,3.93,116800.0,3.4404,3.4404,3.4317,3.4404,116800.0
2009-06-24 13:25:00,3.93,3.93,3.93,3.93,32800.0,3.4404,3.4404,3.4404,3.4404,32800.0
2009-06-24 13:30:00,3.93,3.93,3.92,3.92,48000.0,3.4404,3.4404,3.4317,3.4317,48000.0
2009-06-24 13:35:00,3.92,3.93,3.92,3.92,29600.0,3.4317,3.4404,3.4317,3.4317,29600.0
2009-06-24 13:40:00,3.92,3.93,3.92,3.93,16800.0,3.4317,3.4404,3.4317,3.4404,16800.0
2009-06-24 13:45:00,3.93,3.93,3.92,3.92,36000.0,3.4404,3.4404,3.4317,3.4317,36000.0
2009-06-24 13:50:00,3.92,3.93,3.92,3.92,20800.0,3.4317,3.4404,3.4317,3.4317,20800.0
2009-06-24 13:55:00,3.92,3.93,3.92,3.92,28000.0,3.4317,3.4404,3.4317,3.4317,28000.0
2009-06-24 14:00:00,3.92,3.93,3.92,3.92,36800.0,3.4317,3.4404,3.4317,3.4317,36800.0
2009-06-24 14:05:00,3.93,3.93,3.92,3.92,39200.0,3.4404,3.4404,3.4317,3.4317,39200.0
2009-06-24 14:10:00,3.92,3.93,3.92,3.92,24000.0,3.4317,3.4404,3.4317,3.4317,24000.0
2009-06-24 14:15:00,3.92,3.93,3.9,3.92,131200.0,3.4317,3.4404,3.4142,3.4317,131200.0
2009-06-24 14:20:00,3.91,3.93,3.9,3.91,135200.0,3.4229,3.4404,3.4142,3.4229,135200.0
2009-06-24 14:25:00,3.91,3.92,3.89,3.9,132800.0,3.4229,3.4317,3.4054,3.4142,132800.0
2009-06-24 14:30:00,3.9,3.9,3.89,3.9,113600.0,3.4142,3.4142,3.4054,3.4142,113600.0
2009-06-24 14:35:00,3.9,3.9,3.88,3.88,187200.0,3.4142,3.4142,3.3967,3.3967,187200.0
2009-06-24 14:40:00,3.88,3.9,3.88,3.9,89600.0,3.3967,3.4142,3.3967,3.4142,89600.0
2009-06-24 14:45:00,3.9,3.9,3.89,3.89,135200.0,3.4142,3.4142,3.4054,3.4054,135200.0
2009-06-24 14:50:00,3.89,3.9,3.89,3.89,80000.0,3.4054,3.4142,3.4054,3.4054,80000.0
2009-06-24 14:55:00,3.89,3.9,3.88,3.89,175200.0,3.4054,3.4142,3.3967,3.4054,175200.0
2009-06-24 15:00:00,3.89,3.89,3.89,3.89,172800.0,3.4054,3.4054,3.4054,3.4054,172800.0
2009-06-24 15:05:00,3.89,3.89,3.86,3.86,190400.0,3.4054,3.4054,3.3792,3.3792,190400.0
2009-06-24 15:10:00,3.86,3.87,3.86,3.87,306400.0,3.3792,3.3879,3.3792,3.3879,306400.0
2009-06-24 15:15:00,3.87,3.87,3.86,3.86,151200.0,3.3879,3.3879,3.3792,3.3792,151200.0
2009-06-24 15:20:00,3.86,3.88,3.86,3.87,129600.0,3.3792,3.3967,3.3792,3.3879,129600.0
2009-06-24 15:25:00,3.87,3.89,3.87,3.88,336800.0,3.3879,3.4054,3.3879,3.3967,336800.0
2009-06-24 15:30:00,3.88,3.89,3.88,3.89,244800.0,3.3967,3.4054,3.3967,3.4054,244800.0
2009-06-24 15:35:00,3.89,3.89,3.88,3.88,299200.0,3.4054,3.4054,3.3967,3.3967,299200.0
2009-06-24 15:40:00,3.88,3.88,3.87,3.88,313600.0,3.3967,3.3967,3.3879,3.3967,313600.0
2009-06-24 15:45:00,3.88,3.89,3.88,3.89,258400.0,3.3967,3.4054,3.3967,3.4054,258400.0
2009-06-24 15:50:00,3.89,3.89,3.87,3.88,261600.0,3.4054,3.4054,3.3879,3.3967,261600.0
2009-06-24 15:55:00,3.88,3.89,3.88,3.89,302400.0,3.3967,3.4054,3.3967,3.4054,302400.0
2009-06-25 09:30:00,3.84,3.87,3.84,3.86,122400.0,3.3616,3.3879,3.3616,3.3792,122400.0
2009-06-25 09:35:00,3.86,3.87,3.84,3.87,68800.0,3.3792,3.3879,3.3616,3.3879,68800.0
2009-06-25 09:40:00,3.87,3.88,3.87,3.87,49600.0,3.3879,3.3967,3.3879,3.3879,49600.0
2009-06-25 09:45:00,3.87,3.87,3.87,3.87,50400.0,3.3879,3.3879,3.3879,3.3879,50400.0
2009-06-25 09:50:00,3.87,3.88,3.87,3.88,152000.0,3.3879,3.3967,3.3879,3.3967,152000.0
2009-06-25 09:55:00,3.88,3.9,3.88,3.89,156800.0,3.3967,3.4142,3.3967,3.4054,156800.0
2009-06-25 10:00:00,3.9,3.91,3.89,3.9,136800.0,3.4142,3.4229,3.4054,3.4142,136800.0
2009-06-25 10:05:00,3.9,3.91,3.9,3.91,82400.0,3.4142,3.4229,3.4142,3.4229,82400.0
2009-06-25 10:10:00,3.91,3.92,3.91,3.91,168000.0,3.4229,3.4317,3.4229,3.4229,168000.0
2009-06-25 10:15:00,3.92,3.94,3.92,3.93,139200.0,3.4317,3.4492,3.4317,3.4404,139200.0
2009-06-25 10:20:00,3.93,3.93,3.93,3.93,75200.0,3.4404,3.4404,3.4404,3.4404,75200.0
2009-06-25 10:25:00,3.93,3.94,3.92,3.94,88800.0,3.4404,3.4492,3.4317,3.4492,88800.0
2009-06-25 10:30:00,3.94,3.94,3.92,3.93,104000.0,3.4492,3.4492,3.4317,3.4404,104000.0
2009-06-25 10:35:00,3.93,3.94,3.93,3.93,245600.0,3.4404,3.4492,3.4404,3.4404,245600.0
2009-06-25 10:40:00,3.93,3.93,3.92,3.93,212000.0,3.4404,3.4404,3.4317,3.4404,212000.0
2009-06-25 10:45:00,3.93,3.93,3.93,3.93,61600.0,3.4404,3.4404,3.4404,3.4404,61600.0
2009-06-25 10:50:00,3.93,3.93,3.92,3.93,60000.0,3.4404,3.4404,3.4317,3.4404,60000.0
2009-06-25 10:55:00,3.93,3.93,3.92,3.93,184800.0,3.4404,3.4404,3.4317,3.4404,184800.0
2009-06-25 11:00:00,3.93,3.94,3.93,3.94,49600.0,3.4404,3.4492,3.4404,3.4492,49600.0
2009-06-25 11:05:00,3.94,3.94,3.93,3.93,54400.0,3.4492,3.4492,3.4404,3.4404,54400.0
2009-06-25 11:10:00,3.93,3.93,3.92,3.93,55200.0,3.4404,3.4404,3.4317,3.4404,55200.0
2009-06-25 11:15:00,3.93,3.93,3.92,3.93,40800.0,3.4404,3.4404,3.4317,3.4404,40800.0
2009-06-25 11:20:00,3.93,3.93,3.92,3.93,45600.0,3.4404,3.4404,3.4317,3.4404,45600.0
2009-06-25 11:25:00,3.93,3.94,3.93,3.94,56000.0,3.4404,3.4492,3.4404,3.4492,56000.0
2009-06-25 11:30:00,3.94,3.95,3.94,3.95,56000.0,3.4492,3.4579,3.4492,3.4579,56000.0
2009-06-25 11:35:00,3.95,3.96,3.94,3.94,67200.0,3.4579,3.4667,3.4492,3.4492,67200.0
2009-06-25 11:40:00,3.94,3.95,3.94,3.95,169600.0,3.4492,3.4579,3.4492,3.4579,169600.0
2009-06-25 11:45:00,3.95,3.95,3.94,3.95,12000.0,3.4579,3.4579,3.4492,3.4579,12000.0
2009-06-25 11:50:00,3.94,3.95,3.94,3.95,51200.0,3.4492,3.4579,3.4492,3.4579,51200.0
2009-06-25 11:55:00,3.95,3.97,3.94,3.97,196000.0,3.4579,3.4755,3.4492,3.4755,196000.0
2009-06-25 12:00:00,3.97,3.97,3.97,3.97,66400.0,3.4755,3.4755,3.4755,3.4755,66400.0
2009-06-25 12:05:00,3.97,3.98,3.97,3.97,104000.0,3.4755,3.4842,3.4755,3.4755,104000.0
2009-06-25 12:10:00,3.97,3.97,3.97,3.97,40800.0,3.4755,3.4755,3.4755,3.4755,40800.0
2009-06-25 12:15:00,3.97,3.97,3.97,3.97,36800.0,3.4755,3.4755,3.4755,3.4755,36800.0
2009-06-25 12:20:00,3.97,3.97,3.97,3.97,24800.0,3.4755,3.4755,3.4755,3.4755,24800.0
2009-06-25 12:25:00,3.97,3.97,3.97,3.97,16800.0,3.4755,3.4755,3.4755,3.4755,16800.0
2009-06-25 12:30:00,3.97,3.98,3.97,3.97,46400.0,3.4755,3.4842,3.4755,3.4755,46400.0
2009-06-25 12:35:00,3.97,3.97,3.96,3.96,47200.0,3.4755,3.4755,3.4667,3.4667,47200.0
2009-06-25 12:40:00,3.96,3.96,3.96,3.96,86400.0,3.4667,3.4667,3.4667,3.4667,86400.0
2009-06-25 12:45:00,3.96,3.96,3.95,3.96,43200.0,3.4667,3.4667,3.4579,3.4667,43200.0
2009-06-25 12:50:00,3.95,3.96,3.95,3.96,14400.0,3.4579,3.4667,3.4579,3.4667,14400.0
2009-06-25 12:55:00,3.95,3.95,3.95,3.95,33600.0,3.4579,3.4579,3.4579,3.4579,33600.0
2009-06-25 13:00:00,3.95,3.96,3.95,3.96,49600.0,3.4579,3.4667,3.4579,3.4667,49600.0
2009-06-25 13:05:00,3.96,3.98,3.96,3.97,60800.0,3.4667,3.4842,3.4667,3.4755,60800.0
2009-06-25 13:10:00,3.97,3.98,3.97,3.98,83200.0,3.4755,3.4842,3.4755,3.4842,83200.0
2009-06-25 13:15:00,3.98,3.99,3.98,3.98,76000.0,3.4842,3.493,3.4842,3.4842,76000.0
2009-06-25 13:20:00,3.98,3.99,3.98,3.99,69600.0,3.4842,3.493,3.4842,3.493,69600.0
2009-06-25 13:25:00,3.98,3.98,3.98,3.98,21600.0,3.4842,3.4842,3.4842,3.4842,21600.0
2009-06-25 13:30:00,3.98,3.98,3.98,3.98,23200.0,3.4842,3.4842,3.4842,3.4842,23200.0
2009-06-25 13:35:00,3.98,3.99,3.98,3.99,66400.0,3.4842,3.493,3.4842,3.493,66400.0
2009-06-25 13:40:00,3.99,3.99,3.98,3.98,112800.0,3.493,3.493,3.4842,3.4842,112800.0
2009-06-25 13:45:00,3.98,3.98,3.98,3.98,88800.0,3.4842,3.4842,3.4842,3.4842,88800.0
2009-06-25 13:50:00,3.98,3.98,3.97,3.98,49600.0,3.4842,3.4842,3.4755,3.4842,49600.0
2009-06-25 13:55:00,3.98,3.98,3.98,3.98,31200.0,3.4842,3.4842,3.4842,3.4842,31200.0
2009-06-25 14:00:00,3.98,3.98,3.97,3.97,71200.0,3.4842,3.4842,3.4755,3.4755,71200.0
2009-06-25 14:05:00,3.97,3.97,3.96,3.96,28000.0,3.4755,3.4755,3.4667,3.4667,28000.0
2009-06-25 14:10:00,3.96,3.96,3.96,3.96,25600.0,3.4667,3.4667,3.4667,3.4667,25600.0
2009-06-25 14:15:00,3.96,3.96,3.95,3.95,114400.0,3.4667,3.4667,3.4579,3.4579,114400.0
2009-06-25 14:20:00,3.95,3.95,3.95,3.95,73600.0,3.4579,3.4579,3.4579,3.4579,73600.0
2009-06-25 14:25:00,3.95,3.96,3.95,3.96,44800.0,3.4579,3.4667,3.4579,3.4667,44800.0
2009-06-25 14:30:00,3.96,3.96,3.96,3.96,44800.0,3.4667,3.4667,3.4667,3.4667,44800.0
2009-06-25 14:35:00,3.96,3.97,3.96,3.96,60000.0,3.4667,3.4755,3.4667,3.4667,60000.0
2009-06-25 14:40:00,3.96,3.96,3.95,3.96,70400.0,3.4667,3.4667,3.4579,3.4667,70400.0
2009-06-25 14:45:00,3.96,3.96,3.96,3.96,116000.0,3.4667,3.4667,3.4667,3.4667,116000.0
2009-06-25 14:50:00,3.96,3.96,3.95,3.96,52000.0,3.4667,3.4667,3.4579,3.4667,52000.0
2009-06-25 14:55:00,3.96,3.97,3.96,3.96,41600.0,3.4667,3.4755,3.4667,3.4667,41600.0
2009-06-25 15:00:00,3.96,3.96,3.95,3.95,64800.0,3.4667,3.4667,3.4579,3.4579,64800.0
2009-06-25 15:05:00,3.96,3.97,3.96,3.97,101600.0,3.4667,3.4755,3.4667,3.4755,101600.0
2009-06-25 15:10:00,3.97,3.97,3.96,3.96,104800.0,3.4755,3.4755,3.4667,3.4667,104800.0
2009-06-25 15:15:00,3.96,3.96,3.95,3.96,70400.0,3.4667,3.4667,3.4579,3.4667,70400.0
2009-06-25 15:20:00,3.96,3.96,3.95,3.96,82400.0,3.4667,3.4667,3.4579,3.4667,82400.0
2009-06-25 15:25:00,3.96,3.97,3.96,3.97,97600.0,3.4667,3.4755,3.4667,3.4755,97600.0
2009-06-25 15:30:00,3.97,3.97,3.96,3.96,187200.0,3.4755,3.4755,3.4667,3.4667,187200.0
2009-06-25 15:35:00,3.96,3.96,3.94,3.95,257600.0,3.4667,3.4667,3.4492,3.4579,257600.0
2009-06-25 15:40:00,3.95,3.96,3.94,3.95,287200.0,3.4579,3.4667,3.4492,3.4579,287200.0
2009-06-25 15:45:00,3.95,3.96,3.94,3.96,500000.0,3.4579,3.4667,3.4492,3.4667,500000.0
2009-06-25 15:50:00,3.96,3.96,3.96,3.96,354400.0,3.4667,3.4667,3.4667,3.4667,354400.0
2009-06-25 15:55:00,3.96,3.97,3.96,3.97,485600.0,3.4667,3.4755,3.4667,3.4755,485600.0
2009-06-26 09:30:00,3.94,3.95,3.9,3.94,127200.0,3.4492,3.4579,3.4142,3.4492,127200.0
2009-06-26 09:35:00,3.94,3.95,3.94,3.95,36000.0,3.4492,3.4579,3.4492,3.4579,36000.0
2009-06-26 09:40:00,3.94,3.96,3.94,3.96,88000.0,3.4492,3.4667,3.4492,3.4667,88000.0
2009-06-26 09:45:00,3.96,3.97,3.95,3.96,84000.0,3.4667,3.4755,3.4579,3.4667,84000.0
2009-06-26 09:50:00,3.96,3.97,3.96,3.97,52800.0,3.4667,3.4755,3.4667,3.4755,52800.0
2009-06-26 09:55:00,3.97,3.97,3.95,3.95,28000.0,3.4755,3.4755,3.4579,3.4579,28000.0
2009-06-26 10:00:00,3.95,3.96,3.94,3.95,40000.0,3.4579,3.4667,3.4492,3.4579,40000.0
2009-06-26 10:05:00,3.96,3.96,3.94,3.95,24000.0,3.4667,3.4667,3.4492,3.4579,24000.0
2009-06-26 10:10:00,3.95,3.96,3.94,3.94,46400.0,3.4579,3.4667,3.4492,3.4492,46400.0
2009-06-26 10:15:00,3.94,3.95,3.94,3.95,30400.0,3.4492,3.4579,3.4492,3.4579,30400.0
2009-06-26 10:20:00,3.95,3.97,3.95,3.96,74400.0,3.4579,3.4755,3.4579,3.4667,74400.0
2009-06-26 10:25:00,3.96,3.96,3.94,3.95,52000.0,3.4667,3.4667,3.4492,3.4579,52000.0
2009-06-26 10:30:00,3.95,3.96,3.95,3.96,39200.0,3.4579,3.4667,3.4579,3.4667,39200.0
2009-06-26 10:35:00,3.96,3.96,3.96,3.96,69600.0,3.4667,3.4667,3.4667,3.4667,69600.0
2009-06-26 10:40:00,3.96,3.96,3.95,3.95,39200.0,3.4667,3.4667,3.4579,3.4579,39200.0
2009-06-26 10:45:00,3.96,3.96,3.95,3.95,53600.0,3.4667,3.4667,3.4579,3.4579,53600.0
2009-06-26 10:50:00,3.95,3.96,3.95,3.95,56800.0,3.4579,3.4667,3.4579,3.4579,56800.0
2009-06-26 10:55:00,3.95,3.96,3.95,3.96,67200.0,3.4579,3.4667,3.4579,3.4667,67200.0
2009-06-26 11:00:00,3.96,3.96,3.96,3.96,87200.0,3.4667,3.4667,3.4667,3.4667,87200.0
2009-06-26 11:05:00,3.96,3.97,3.96,3.97,61600.0,3.4667,3.4755,3.4667,3.4755,61600.0
2009-06-26 11:10:00,3.97,3.98,3.96,3.98,60000.0,3.4755,3.4842,3.4667,3.4842,60000.0
2009-06-26 11:15:00,3.98,3.98,3.97,3.98,54400.0,3.4842,3.4842,3.4755,3.4842,54400.0
2009-06-26 11:20:00,3.98,3.98,3.97,3.98,108800.0,3.4842,3.4842,3.4755,3.4842,108800.0
2009-06-26 11:25:00,3.98,3.98,3.97,3.97,40800.0,3.4842,3.4842,3.4755,3.4755,40800.0
2009-06-26 11:30:00,3.98,3.98,3.98,3.98,12000.0,3.4842,3.4842,3.4842,3.4842,12000.0
2009-06-26 11:35:00,3.97,3.98,3.97,3.97,35200.0,3.4755,3.4842,3.4755,3.4755,35200.0
2009-06-26 11:40:00,3.97,3.97,3.96,3.96,48000.0,3.4755,3.4755,3.4667,3.4667,48000.0
2009-06-26 11:45:00,3.97,3.97,3.97,3.97,50400.0,3.4755,3.4755,3.4755,3.4755,50400.0
2009-06-26 11:50:00,3.97,3.98,3.97,3.98,22400.0,3.4755,3.4842,3.4755,3.4842,22400.0
2009-06-26 11:55:00,3.98,3.98,3.98,3.98,17600.0,3.4842,3.4842,3.4842,3.4842,17600.0
2009-06-26 12:00:00,3.98,3.99,3.98,3.99,41600.0,3.4842,3.493,3.4842,3.493,41600.0
2009-06-26 12:05:00,3.99,3.99,3.99,3.99,28000.0,3.493,3.493,3.493,3.493,28000.0
2009-06-26 12:10:00,3.99,3.99,3.99,3.99,14400.0,3.493,3.493,3.493,3.493,14400.0
2009-06-26 12:15:00,3.99,3.99,3.98,3.98,17600.0,3.493,3.493,3.4842,3.4842,17600.0
2009-06-26 12:20:00,3.98,3.99,3.98,3.99,78400.0,3.4842,3.493,3.4842,3.493,78400.0
2009-06-26 12:25:00,3.99,4.0,3.99,3.99,45600.0,3.493,3.5017,3.493,3.493,45600.0
2009-06-26 12:30:00,3.99,4.0,3.99,3.99,24000.0,3.493,3.5017,3.493,3.493,24000.0
2009-06-26 12:35:00,3.99,3.99,3.99,3.99,23200.0,3.493,3.493,3.493,3.493,23200.0
2009-06-26 12:40:00,3.99,4.0,3.99,3.99,14400.0,3.493,3.5017,3.493,3.493,14400.0
2009-06-26 12:45:00,3.99,4.0,3.99,4.0,12000.0,3.493,3.5017,3.493,3.5017,12000.0
2009-06-26 12:50:00,4.0,4.0,4.0,4.0,16800.0,3.5017,3.5017,3.5017,3.5017,16800.0
2009-06-26 12:55:00,4.0,4.0,4.0,4.0,44800.0,3.5017,3.5017,3.5017,3.5017,44800.0
2009-06-26 13:00:00,4.0,4.0,4.0,4.0,75200.0,3.5017,3.5017,3.5017,3.5017,75200.0
2009-06-26 13:05:00,4.0,4.0,3.99,3.99,34400.0,3.5017,3.5017,3.493,3.493,34400.0
2009-06-26 13:10:00,3.99,3.99,3.99,3.99,25600.0,3.493,3.493,3.493,3.493,25600.0
2009-06-26 13:15:00,3.99,3.99,3.99,3.99,40000.0,3.493,3.493,3.493,3.493,40000.0
2009-06-26 13:20:00,3.99,3.99,3.99,3.99,48000.0,3.493,3.493,3.493,3.493,48000.0
2009-06-26 13:25:00,4.0,4.0,3.99,4.0,192000.0,3.5017,3.5017,3.493,3.5017,192000.0
2009-06-26 13:30:00,4.0,4.0,3.99,4.0,88000.0,3.5017,3.5017,3.493,3.5017,88000.0
2009-06-26 13:35:00,3.99,4.0,3.99,3.99,53600.0,3.493,3.5017,3.493,3.493,53600.0
2009-06-26 13:40:00,3.99,4.0,3.99,4.0,29600.0,3.493,3.5017,3.493,3.5017,29600.0
2009-06-26 13:45:00,4.0,4.0,3.99,3.99,15200.0,3.5017,3.5017,3.493,3.493,15200.0
2009-06-26 13:50:00,3.99,3.99,3.99,3.99,19200.0,3.493,3.493,3.493,3.493,19200.0
2009-06-26 13:55:00,3.99,3.99,3.99,3.99,24000.0,3.493,3.493,3.493,3.493,24000.0
2009-06-26 14:00:00,3.98,3.98,3.98,3.98,46400.0,3.4842,3.4842,3.4842,3.4842,46400.0
2009-06-26 14:05:00,3.98,3.99,3.98,3.98,43200.0,3.4842,3.493,3.4842,3.4842,43200.0
2009-06-26 14:10:00,3.98,3.98,3.98,3.98,7200.0,3.4842,3.4842,3.4842,3.4842,7200.0
2009-06-26 14:15:00,3.98,3.98,3.98,3.98,40800.0,3.4842,3.4842,3.4842,3.4842,40800.0
2009-06-26 14:20:00,3.98,3.98,3.98,3.98,21600.0,3.4842,3.4842,3.4842,3.4842,21600.0
2009-06-26 14:25:00,3.98,3.98,3.98,3.98,29600.0,3.4842,3.4842,3.4842,3.4842,29600.0
2009-06-26 14:30:00,3.98,3.98,3.98,3.98,80800.0,3.4842,3.4842,3.4842,3.4842,80800.0
2009-06-26 14:35:00,3.98,3.98,3.98,3.98,46400.0,3.4842,3.4842,3.4842,3.4842,46400.0
2009-06-26 14:40:00,3.97,3.98,3.97,3.97,105600.0,3.4755,3.4842,3.4755,3.4755,105600.0
2009-06-26 14:45:00,3.97,3.98,3.97,3.97,31200.0,3.4755,3.4842,3.4755,3.4755,31200.0
2009-06-26 14:50:00,3.97,3.98,3.97,3.98,40000.0,3.4755,3.4842,3.4755,3.4842,40000.0
2009-06-26 14:55:00,3.98,3.98,3.98,3.98,31200.0,3.4842,3.4842,3.4842,3.4842,31200.0
2009-06-26 15:00:00,3.98,3.99,3.98,3.99,39200.0,3.4842,3.493,3.4842,3.493,39200.0
2009-06-26 15:05:00,3.99,3.99,3.98,3.98,48800.0,3.493,3.493,3.4842,3.4842,48800.0
2009-06-26 15:10:00,3.98,3.99,3.98,3.99,89600.0,3.4842,3.493,3.4842,3.493,89600.0
2009-06-26 15:15:00,3.98,3.99,3.98,3.98,68800.0,3.4842,3.493,3.4842,3.4842,68800.0
2009-06-26 15:20:00,3.98,3.98,3.98,3.98,78400.0,3.4842,3.4842,3.4842,3.4842,78400.0
2009-06-26 15:25:00,3.98,3.99,3.98,3.98,93600.0,3.4842,3.493,3.4842,3.4842,93600.0
2009-06-26 15:30:00,3.98,3.99,3.98,3.98,108800.0,3.4842,3.493,3.4842,3.4842,108800.0
2009-06-26 15:35:00,3.98,3.98,3.98,3.98,114400.0,3.4842,3.4842,3.4842,3.4842,114400.0
2009-06-26 15:40:00,3.98,4.0,3.98,4.0,494400.0,3.4842,3.5017,3.4842,3.5017,494400.0
2009-06-26 15:45:00,4.0,4.0,3.99,4.0,267200.0,3.5017,3.5017,3.493,3.5017,267200.0
2009-06-26 15:50:00,4.0,4.0,3.99,3.99,180000.0,3.5017,3.5017,3.493,3.493,180000.0
2009-06-26 15:55:00,3.99,4.0,3.98,3.99,571200.0,3.493,3.5017,3.4842,3.493,571200.0
2009-06-29 09:30:00,3.97,4.0,3.97,3.98,89600.0,3.4755,3.5017,3.4755,3.4842,89600.0
2009-06-29 09:35:00,3.98,4.0,3.98,3.99,100800.0,3.4842,3.5017,3.4842,3.493,100800.0
2009-06-29 09:40:00,3.98,4.0,3.98,4.0,53600.0,3.4842,3.5017,3.4842,3.5017,53600.0
2009-06-29 09:45:00,4.0,4.0,3.98,3.98,22400.0,3.5017,3.5017,3.4842,3.4842,22400.0
2009-06-29 09:50:00,3.98,3.98,3.97,3.97,16800.0,3.4842,3.4842,3.4755,3.4755,16800.0
2009-06-29 09:55:00,3.96,3.98,3.96,3.98,55200.0,3.4667,3.4842,3.4667,3.4842,55200.0
2009-06-29 10:00:00,3.98,3.99,3.98,3.98,57600.0,3.4842,3.493,3.4842,3.4842,57600.0
2009-06-29 10:05:00,3.98,3.98,3.97,3.98,61600.0,3.4842,3.4842,3.4755,3.4842,61600.0
2009-06-29 10:10:00,3.98,4.0,3.98,4.0,18400.0,3.4842,3.5017,3.4842,3.5017,18400.0
2009-06-29 10:15:00,4.0,4.0,3.99,3.99,56800.0,3.5017,3.5017,3.493,3.493,56800.0
2009-06-29 10:20:00,3.99,4.0,3.98,4.0,80800.0,3.493,3.5017,3.4842,3.5017,80800.0
2009-06-29 10:25:00,4.0,4.0,3.99,4.0,78400.0,3.5017,3.5017,3.493,3.5017,78400.0
2009-06-29 10:30:00,4.0,4.0,4.0,4.0,79200.0,3.5017,3.5017,3.5017,3.5017,79200.0
2009-06-29 10:35:00,4.0,4.0,3.99,3.99,115200.0,3.5017,3.5017,3.493,3.493,115200.0
2009-06-29 10:40:00,3.99,3.99,3.98,3.99,56800.0,3.493,3.493,3.4842,3.493,56800.0
2009-06-29 10:45:00,3.99,4.0,3.99,3.99,81600.0,3.493,3.5017,3.493,3.493,81600.0
2009-06-29 10:50:00,3.99,4.0,3.99,3.99,104800.0,3.493,3.5017,3.493,3.493,104800.0
2009-06-29 10:55:00,3.99,3.99,3.98,3.98,96000.0,3.493,3.493,3.4842,3.4842,96000.0
2009-06-29 11:00:00,3.98,3.98,3.98,3.98,132800.0,3.4842,3.4842,3.4842,3.4842,132800.0
2009-06-29 11:05:00,3.98,3.98,3.98,3.98,68000.0,3.4842,3.4842,3.4842,3.4842,68000.0
2009-06-29 11:10:00,3.98,3.99,3.98,3.99,73600.0,3.4842,3.493,3.4842,3.493,73600.0
2009-06-29 11:15:00,3.99,3.99,3.98,3.98,69600.0,3.493,3.493,3.4842,3.4842,69600.0
2009-06-29 11:20:00,3.98,3.98,3.98,3.98,52000.0,3.4842,3.4842,3.4842,3.4842,52000.0
2009-06-29 11:25:00,3.98,3.98,3.98,3.98,65600.0,3.4842,3.4842,3.4842,3.4842,65600.0
2009-06-29 11:30:00,3.98,3.99,3.98,3.99,60800.0,3.4842,3.493,3.4842,3.493,60800.0
2009-06-29 11:35:00,3.98,3.99,3.98,3.98,52800.0,3.4842,3.493,3.4842,3.4842,52800.0
2009-06-29 11:40:00,3.98,3.98,3.97,3.97,44000.0,3.4842,3.4842,3.4755,3.4755,44000.0
2009-06-29 11:45:00,3.98,3.98,3.97,3.97,59200.0,3.4842,3.4842,3.4755,3.4755,59200.0
2009-06-29 11:50:00,3.97,3.98,3.97,3.97,52000.0,3.4755,3.4842,3.4755,3.4755,52000.0
2009-06-29 11:55:00,3.97,3.98,3.97,3.97,55200.0,3.4755,3.4842,3.4755,3.4755,55200.0
2009-06-29 12:00:00,3.97,3.97,3.97,3.97,59200.0,3.4755,3.4755,3.4755,3.4755,59200.0
2009-06-29 12:05:00,3.97,3.97,3.97,3.97,45600.0,3.4755,3.4755,3.4755,3.4755,45600.0
2009-06-29 12:10:00,3.97,3.97,3.96,3.96,58400.0,3.4755,3.4755,3.4667,3.4667,58400.0
2009-06-29 12:15:00,3.96,3.97,3.96,3.96,48800.0,3.4667,3.4755,3.4667,3.4667,48800.0
2009-06-29 12:20:00,3.96,3.96,3.96,3.96,60000.0,3.4667,3.4667,3.4667,3.4667,60000.0
2009-06-29 12:25:00,3.96,3.96,3.96,3.96,52000.0,3.4667,3.4667,3.4667,3.4667,52000.0
2009-06-29 12:30:00,3.96,3.97,3.96,3.97,56800.0,3.4667,3.4755,3.4667,3.4755,56800.0
2009-06-29 12:35:00,3.97,3.97,3.96,3.96,54400.0,3.4755,3.4755,3.4667,3.4667,54400.0
2009-06-29 12:40:00,3.96,3.97,3.96,3.96,30400.0,3.4667,3.4755,3.4667,3.4667,30400.0
2009-06-29 12:45:00,3.97,3.97,3.95,3.95,63200.0,3.4755,3.4755,3.4579,3.4579,63200.0
2009-06-29 12:50:00,3.95,3.96,3.95,3.96,40000.0,3.4579,3.4667,3.4579,3.4667,40000.0
2009-06-29 12:55:00,3.96,3.96,3.94,3.94,40000.0,3.4667,3.4667,3.4492,3.4492,40000.0
2009-06-29 13:00:00,3.94,3.96,3.94,3.96,48000.0,3.4492,3.4667,3.4492,3.4667,48000.0
2009-06-29 13:05:00,3.96,3.96,3.95,3.95,67200.0,3.4667,3.4667,3.4579,3.4579,67200.0
2009-06-29 13:10:00,3.95,3.96,3.95,3.95,95200.0,3.4579,3.4667,3.4579,3.4579,95200.0
2009-06-29 13:15:00,3.95,3.96,3.95,3.95,64800.0,3.4579,3.4667,3.4579,3.4579,64800.0
2009-06-29 13:20:00,3.95,3.96,3.95,3.95,24800.0,3.4579,3.4667,3.4579,3.4579,24800.0
2009-06-29 13:25:00,3.95,3.95,3.94,3.94,54400.0,3.4579,3.4579,3.4492,3.4492,54400.0
2009-06-29 13:30:00,3.95,3.95,3.95,3.95,42400.0,3.4579,3.4579,3.4579,3.4579,42400.0
2009-06-29 13:35:00,3.95,3.95,3.95,3.95,56000.0,3.4579,3.4579,3.4579,3.4579,56000.0
2009-06-29 13:40:00,3.95,3.96,3.95,3.96,42400.0,3.4579,3.4667,3.4579,3.4667,42400.0
2009-06-29 13:45:00,3.95,3.96,3.95,3.96,200000.0,3.4579,3.4667,3.4579,3.4667,200000.0
2009-06-29 13:50:00,3.96,3.96,3.95,3.95,36800.0,3.4667,3.4667,3.4579,3.4579,36800.0
2009-06-29 13:55:00,3.95,3.97,3.95,3.97,72000.0,3.4579,3.4755,3.4579,3.4755,72000.0
2009-06-29 14:00:00,3.97,3.97,3.94,3.94,92000.0,3.4755,3.4755,3.4492,3.4492,92000.0
2009-06-29 14:05:00,3.94,3.95,3.94,3.95,52000.0,3.4492,3.4579,3.4492,3.4579,52000.0
2009-06-29 14:10:00,3.95,3.95,3.95,3.95,36000.0,3.4579,3.4579,3.4579,3.4579,36000.0
2009-06-29 14:15:00,3.95,3.95,3.94,3.94,43200.0,3.4579,3.4579,3.4492,3.4492,43200.0
2009-06-29 14:20:00,3.94,3.94,3.94,3.94,34400.0,3.4492,3.4492,3.4492,3.4492,34400.0
2009-06-29 14:25:00,3.94,3.94,3.93,3.93,64800.0,3.4492,3.4492,3.4404,3.4404,64800.0
2009-06-29 14:30:00,3.94,3.94,3.94,3.94,44800.0,3.4492,3.4492,3.4492,3.4492,44800.0
2009-06-29 14:35:00,3.94,3.94,3.94,3.94,62400.0,3.4492,3.4492,3.4492,3.4492,62400.0
2009-06-29 14:40:00,3.94,3.94,3.94,3.94,39200.0,3.4492,3.4492,3.4492,3.4492,39200.0
2009-06-29 14:45:00,3.94,3.94,3.93,3.93,121600.0,3.4492,3.4492,3.4404,3.4404,121600.0
2009-06-29 14:50:00,3.94,3.94,3.94,3.94,50400.0,3.4492,3.4492,3.4492,3.4492,50400.0
2009-06-29 14:55:00,3.93,3.94,3.93,3.94,68800.0,3.4404,3.4492,3.4404,3.4492,68800.0
2009-06-29 15:00:00,3.94,3.94,3.94,3.94,53600.0,3.4492,3.4492,3.4492,3.4492,53600.0
2009-06-29 15:05:00,3.94,3.94,3.94,3.94,138400.0,3.4492,3.4492,3.4492,3.4492,138400.0
2009-06-29 15:10:00,3.94,3.95,3.94,3.94,112800.0,3.4492,3.4579,3.4492,3.4492,112800.0
2009-06-29 15:15:00,3.94,3.95,3.94,3.94,121600.0,3.4492,3.4579,3.4492,3.4492,121600.0
2009-06-29 15:20:00,3.94,3.95,3.94,3.94,97600.0,3.4492,3.4579,3.4492,3.4492,97600.0
2009-06-29 15:25:00,3.94,3.94,3.94,3.94,128000.0,3.4492,3.4492,3.4492,3.4492,128000.0
2009-06-29 15:30:00,3.94,3.94,3.93,3.94,180800.0,3.4492,3.4492,3.4404,3.4492,180800.0
2009-06-29 15:35:00,3.94,3.94,3.92,3.92,205600.0,3.4492,3.4492,3.4317,3.4317,205600.0
2009-06-29 15:40:00,3.92,3.94,3.92,3.93,192800.0,3.4317,3.4492,3.4317,3.4404,192800.0
2009-06-29 15:45:00,3.93,3.93,3.92,3.92,231200.0,3.4404,3.4404,3.4317,3.4317,231200.0
2009-06-29 15:50:00,3.92,3.93,3.92,3.93,319200.0,3.4317,3.4404,3.4317,3.4404,319200.0
2009-06-29 15:55:00,3.93,3.94,3.93,3.93,249600.0,3.4404,3.4492,3.4404,3.4404,249600.0
2009-06-30 09:30:00,3.95,3.95,3.92,3.95,56000.0,3.4579,3.4579,3.4317,3.4579,56000.0
2009-06-30 09:35:00,3.95,3.98,3.95,3.97,152800.0,3.4579,3.4842,3.4579,3.4755,152800.0
2009-06-30 09:40:00,3.97,3.98,3.96,3.97,60000.0,3.4755,3.4842,3.4667,3.4755,60000.0
2009-06-30 09:45:00,3.97,3.97,3.96,3.97,28800.0,3.4755,3.4755,3.4667,3.4755,28800.0
2009-06-30 09:50:00,3.96,3.97,3.96,3.97,135200.0,3.4667,3.4755,3.4667,3.4755,135200.0
2009-06-30 09:55:00,3.96,3.97,3.96,3.97,220800.0,3.4667,3.4755,3.4667,3.4755,220800.0
2009-06-30 10:00:00,3.96,3.96,3.94,3.94,115200.0,3.4667,3.4667,3.4492,3.4492,115200.0
2009-06-30 10:05:00,3.94,3.95,3.93,3.95,66400.0,3.4492,3.4579,3.4404,3.4579,66400.0
2009-06-30 10:10:00,3.95,3.95,3.94,3.94,117600.0,3.4579,3.4579,3.4492,3.4492,117600.0
2009-06-30 10:15:00,3.94,3.94,3.93,3.93,72000.0,3.4492,3.4492,3.4404,3.4404,72000.0
2009-06-30 10:20:00,3.93,3.94,3.92,3.92,78400.0,3.4404,3.4492,3.4317,3.4317,78400.0
2009-06-30 10:25:00,3.92,3.92,3.91,3.92,65600.0,3.4317,3.4317,3.4229,3.4317,65600.0
2009-06-30 10:30:00,3.92,3.92,3.89,3.9,135200.0,3.4317,3.4317,3.4054,3.4142,135200.0
2009-06-30 10:35:00,3.9,3.91,3.9,3.91,65600.0,3.4142,3.4229,3.4142,3.4229,65600.0
2009-06-30 10:40:00,3.91,3.92,3.91,3.91,61600.0,3.4229,3.4317,3.4229,3.4229,61600.0
2009-06-30 10:45:00,3.91,3.92,3.9,3.92,40800.0,3.4229,3.4317,3.4142,3.4317,40800.0
2009-06-30 10:50:00,3.92,3.92,3.91,3.91,28000.0,3.4317,3.4317,3.4229,3.4229,28000.0
2009-06-30 10:55:00,3.91,3.92,3.91,3.91,75200.0,3.4229,3.4317,3.4229,3.4229,75200.0
2009-06-30 11:00:00,3.91,3.91,3.91,3.91,61600.0,3.4229,3.4229,3.4229,3.4229,61600.0
2009-06-30 11:05:00,3.92,3.92,3.9,3.9,59200.0,3.4317,3.4317,3.4142,3.4142,59200.0
2009-06-30 11:10:00,3.9,3.92,3.9,3.91,154400.0,3.4142,3.4317,3.4142,3.4229,154400.0
2009-06-30 11:15:00,3.91,3.92,3.91,3.91,236000.0,3.4229,3.4317,3.4229,3.4229,236000.0
2009-06-30 11:20:00,3.91,3.91,3.9,3.91,24000.0,3.4229,3.4229,3.4142,3.4229,24000.0
2009-06-30 11:25:00,3.91,3.91,3.9,3.9,90400.0,3.4229,3.4229,3.4142,3.4142,90400.0
2009-06-30 11:30:00,3.9,3.9,3.89,3.89,199200.0,3.4142,3.4142,3.4054,3.4054,199200.0
2009-06-30 11:35:00,3.89,3.9,3.89,3.9,44000.0,3.4054,3.4142,3.4054,3.4142,44000.0
2009-06-30 11:40:00,3.9,3.91,3.9,3.9,42400.0,3.4142,3.4229,3.4142,3.4142,42400.0
2009-06-30 11:45:00,3.9,3.91,3.9,3.91,46400.0,3.4142,3.4229,3.4142,3.4229,46400.0
2009-06-30 11:50:00,3.91,3.91,3.9,3.91,97600.0,3.4229,3.4229,3.4142,3.4229,97600.0
2009-06-30 11:55:00,3.91,3.92,3.91,3.92,68800.0,3.4229,3.4317,3.4229,3.4317,68800.0
2009-06-30 12:00:00,3.92,3.92,3.92,3.92,60000.0,3.4317,3.4317,3.4317,3.4317,60000.0
2009-06-30 12:05:00,3.92,3.92,3.92,3.92,24800.0,3.4317,3.4317,3.4317,3.4317,24800.0
2009-06-30 12:10:00,3.92,3.92,3.92,3.92,39200.0,3.4317,3.4317,3.4317,3.4317,39200.0
2009-06-30 12:15:00,3.92,3.92,3.92,3.92,35200.0,3.4317,3.4317,3.4317,3.4317,35200.0
2009-06-30 12:20:00,3.92,3.92,3.91,3.91,38400.0,3.4317,3.4317,3.4229,3.4229,38400.0
2009-06-30 12:25:00,3.91,3.92,3.91,3.92,87200.0,3.4229,3.4317,3.4229,3.4317,87200.0
2009-06-30 12:30:00,3.92,3.92,3.92,3.92,49600.0,3.4317,3.4317,3.4317,3.4317,49600.0
2009-06-30 12:35:00,3.92,3.92,3.91,3.91,50400.0,3.4317,3.4317,3.4229,3.4229,50400.0
2009-06-30 12:40:00,3.91,3.91,3.9,3.9,32000.0,3.4229,3.4229,3.4142,3.4142,32000.0
2009-06-30 12:45:00,3.9,3.91,3.9,3.91,14400.0,3.4142,3.4229,3.4142,3.4229,14400.0
2009-06-30 12:50:00,3.91,3.91,3.91,3.91,54400.0,3.4229,3.4229,3.4229,3.4229,54400.0
2009-06-30 12:55:00,3.91,3.92,3.91,3.91,35200.0,3.4229,3.4317,3.4229,3.4229,35200.0
2009-06-30 13:00:00,3.91,3.91,3.91,3.91,48000.0,3.4229,3.4229,3.4229,3.4229,48000.0
2009-06-30 13:05:00,3.91,3.91,3.9,3.91,69600.0,3.4229,3.4229,3.4142,3.4229,69600.0
2009-06-30 13:10:00,3.91,3.91,3.91,3.91,44800.0,3.4229,3.4229,3.4229,3.4229,44800.0
2009-06-30 13:15:00,3.91,3.91,3.91,3.91,41600.0,3.4229,3.4229,3.4229,3.4229,41600.0
2009-06-30 13:20:00,3.91,3.92,3.91,3.92,83200.0,3.4229,3.4317,3.4229,3.4317,83200.0
2009-06-30 13:25:00,3.91,3.92,3.91,3.92,111200.0,3.4229,3.4317,3.4229,3.4317,111200.0
2009-06-30 13:30:00,3.92,3.92,3.92,3.92,31200.0,3.4317,3.4317,3.4317,3.4317,31200.0
2009-06-30 13:35:00,3.92,3.93,3.92,3.92,40800.0,3.4317,3.4404,3.4317,3.4317,40800.0
2009-06-30 13:40:00,3.92,3.93,3.92,3.93,89600.0,3.4317,3.4404,3.4317,3.4404,89600.0
2009-06-30 13:45:00,3.93,3.93,3.93,3.93,52000.0,3.4404,3.4404,3.4404,3.4404,52000.0
2009-06-30 13:50:00,3.93,3.93,3.92,3.92,50400.0,3.4404,3.4404,3.4317,3.4317,50400.0
2009-06-30 13:55:00,3.92,3.92,3.92,3.92,39200.0,3.4317,3.4317,3.4317,3.4317,39200.0
2009-06-30 14:00:00,3.92,3.93,3.92,3.92,64800.0,3.4317,3.4404,3.4317,3.4317,64800.0
2009-06-30 14:05:00,3.92,3.92,3.92,3.92,73600.0,3.4317,3.4317,3.4317,3.4317,73600.0
2009-06-30 14:10:00,3.92,3.93,3.92,3.92,32800.0,3.4317,3.4404,3.4317,3.4317,32800.0
2009-06-30 14:15:00,3.93,3.93,3.93,3.93,26400.0,3.4404,3.4404,3.4404,3.4404,26400.0
2009-06-30 14:20:00,3.93,3.93,3.92,3.93,52800.0,3.4404,3.4404,3.4317,3.4404,52800.0
2009-06-30 14:25:00,3.93,3.93,3.93,3.93,80000.0,3.4404,3.4404,3.4404,3.4404,80000.0
2009-06-30 14:30:00,3.93,3.93,3.93,3.93,98400.0,3.4404,3.4404,3.4404,3.4404,98400.0
2009-06-30 14:35:00,3.93,3.95,3.93,3.95,755200.0,3.4404,3.4579,3.4404,3.4579,755200.0
2009-06-30 14:40:00,3.95,3.95,3.94,3.95,71200.0,3.4579,3.4579,3.4492,3.4579,71200.0
2009-06-30 14:45:00,3.95,3.95,3.94,3.94,96800.0,3.4579,3.4579,3.4492,3.4492,96800.0
2009-06-30 14:50:00,3.94,3.95,3.94,3.95,78400.0,3.4492,3.4579,3.4492,3.4579,78400.0
2009-06-30 14:55:00,3.95,3.95,3.95,3.95,62400.0,3.4579,3.4579,3.4579,3.4579,62400.0
2009-06-30 15:00:00,3.95,3.95,3.94,3.95,152800.0,3.4579,3.4579,3.4492,3.4579,152800.0
2009-06-30 15:05:00,3.95,3.95,3.94,3.95,67200.0,3.4579,3.4579,3.4492,3.4579,67200.0
2009-06-30 15:10:00,3.94,3.95,3.94,3.95,132000.0,3.4492,3.4579,3.4492,3.4579,132000.0
2009-06-30 15:15:00,3.95,3.96,3.94,3.95,238400.0,3.4579,3.4667,3.4492,3.4579,238400.0
2009-06-30 15:20:00,3.95,3.96,3.95,3.96,146400.0,3.4579,3.4667,3.4579,3.4667,146400.0
2009-06-30 15:25:00,3.96,3.96,3.96,3.96,83200.0,3.4667,3.4667,3.4667,3.4667,83200.0
2009-06-30 15:30:00,3.96,3.97,3.96,3.97,116800.0,3.4667,3.4755,3.4667,3.4755,116800.0
2009-06-30 15:35:00,3.97,3.97,3.96,3.96,126400.0,3.4755,3.4755,3.4667,3.4667,126400.0
2009-06-30 15:40:00,3.96,3.97,3.96,3.96,281600.0,3.4667,3.4755,3.4667,3.4667,281600.0
2009-06-30 15:45:00,3.96,3.96,3.96,3.96,293600.0,3.4667,3.4667,3.4667,3.4667,293600.0
2009-06-30 15:50:00,3.96,3.96,3.95,3.95,349600.0,3.4667,3.4667,3.4579,3.4579,349600.0
2009-06-30 15:55:00,3.95,3.96,3.95,3.96,570400.0,3.4579,3.4667,3.4579,3.4667,570400.0
2009-07-01 09:30:00,3.98,4.01,3.96,3.98,240800.0,3.4842,3.5105,3.4667,3.4842,240800.0
2009-07-01 09:35:00,3.99,4.0,3.98,4.0,556800.0,3.493,3.5017,3.4842,3.5017,556800.0
2009-07-01 09:40:00,4.0,4.0,3.99,3.99,58400.0,3.5017,3.5017,3.493,3.493,58400.0
2009-07-01 09:45:00,3.99,4.0,3.99,4.0,108800.0,3.493,3.5017,3.493,3.5017,108800.0
2009-07-01 09:50:00,4.0,4.02,4.0,4.01,181600.0,3.5017,3.5192,3.5017,3.5105,181600.0
2009-07-01 09:55:00,4.01,4.02,4.01,4.01,72800.0,3.5105,3.5192,3.5105,3.5105,72800.0
2009-07-01 10:00:00,4.01,4.01,3.99,3.99,135200.0,3.5105,3.5105,3.493,3.493,135200.0
2009-07-01 10:05:00,4.0,4.0,3.99,4.0,133600.0,3.5017,3.5017,3.493,3.5017,133600.0
2009-07-01 10:10:00,4.0,4.0,4.0,4.0,64800.0,3.5017,3.5017,3.5017,3.5017,64800.0
2009-07-01 10:15:00,4.0,4.02,4.0,4.01,99200.0,3.5017,3.5192,3.5017,3.5105,99200.0
2009-07-01 10:20:00,4.01,4.02,4.01,4.02,151200.0,3.5105,3.5192,3.5105,3.5192,151200.0
2009-07-01 10:25:00,4.02,4.04,4.02,4.03,96800.0,3.5192,3.5367,3.5192,3.528,96800.0
2009-07-01 10:30:00,4.04,4.04,4.03,4.03,62400.0,3.5367,3.5367,3.528,3.528,62400.0
2009-07-01 10:35:00,4.03,4.04,4.03,4.04,122400.0,3.528,3.5367,3.528,3.5367,122400.0
2009-07-01 10:40:00,4.04,4.04,4.03,4.04,170400.0,3.5367,3.5367,3.528,3.5367,170400.0
2009-07-01 10:45:00,4.04,4.05,4.04,4.05,95200.0,3.5367,3.5455,3.5367,3.5455,95200.0
2009-07-01 10:50:00,4.05,4.05,4.04,4.04,148800.0,3.5455,3.5455,3.5367,3.5367,148800.0
2009-07-01 10:55:00,4.04,4.05,4.04,4.04,89600.0,3.5367,3.5455,3.5367,3.5367,89600.0
2009-07-01 11:00:00,4.04,4.05,4.04,4.05,88800.0,3.5367,3.5455,3.5367,3.5455,88800.0
2009-07-01 11:05:00,4.05,4.05,4.04,4.05,116800.0,3.5455,3.5455,3.5367,3.5455,116800.0
2009-07-01 11:10:00,4.05,4.05,4.04,4.04,54400.0,3.5455,3.5455,3.5367,3.5367,54400.0
2009-07-01 11:15:00,4.05,4.05,4.04,4.05,83200.0,3.5455,3.5455,3.5367,3.5455,83200.0
2009-07-01 11:20:00,4.05,4.05,4.04,4.04,97600.0,3.5455,3.5455,3.5367,3.5367,97600.0
2009-07-01 11:25:00,4.04,4.04,4.03,4.03,166400.0,3.5367,3.5367,3.528,3.528,166400.0
2009-07-01 11:30:00,4.03,4.04,4.03,4.04,130400.0,3.528,3.5367,3.528,3.5367,130400.0
2009-07-01 11:35:00,4.04,4.04,4.03,4.04,79200.0,3.5367,3.5367,3.528,3.5367,79200.0
2009-07-01 11:40:00,4.04,4.04,4.03,4.04,55200.0,3.5367,3.5367,3.528,3.5367,55200.0
2009-07-01 11:45:00,4.04,4.04,4.04,4.04,32800.0,3.5367,3.5367,3.5367,3.5367,32800.0
2009-07-01 11:50:00,4.04,4.05,4.04,4.05,61600.0,3.5367,3.5455,3.5367,3.5455,61600.0
2009-07-01 11:55:00,4.05,4.06,4.05,4.06,75200.0,3.5455,3.5542,3.5455,3.5542,75200.0
2009-07-01 12:00:00,4.06,4.06,4.05,4.06,114400.0,3.5542,3.5542,3.5455,3.5542,114400.0
2009-07-01 12:05:00,4.06,4.06,4.06,4.06,48800.0,3.5542,3.5542,3.5542,3.5542,48800.0
2009-07-01 12:10:00,4.06,4.07,4.06,4.07,175200.0,3.5542,3.563,3.5542,3.563,175200.0
2009-07-01 12:15:00,4.07,4.07,4.07,4.07,100000.0,3.563,3.563,3.563,3.563,100000.0
2009-07-01 12:20:00,4.07,4.08,4.07,4.08,156000.0,3.563,3.5717,3.563,3.5717,156000.0
2009-07-01 12:25:00,4.08,4.08,4.08,4.08,132000.0,3.5717,3.5717,3.5717,3.5717,132000.0
2009-07-01 12:30:00,4.08,4.09,4.08,4.09,97600.0,3.5717,3.5805,3.5717,3.5805,97600.0
2009-07-01 12:35:00,4.08,4.09,4.08,4.09,120800.0,3.5717,3.5805,3.5717,3.5805,120800.0
2009-07-01 12:40:00,4.09,4.1,4.09,4.09,108800.0,3.5805,3.5893,3.5805,3.5805,108800.0
2009-07-01 12:45:00,4.09,4.09,4.09,4.09,57600.0,3.5805,3.5805,3.5805,3.5805,57600.0
2009-07-01 12:50:00,4.09,4.09,4.08,4.09,62400.0,3.5805,3.5805,3.5717,3.5805,62400.0
2009-07-01 12:55:00,4.09,4.09,4.08,4.09,63200.0,3.5805,3.5805,3.5717,3.5805,63200.0
2009-07-01 13:00:00,4.09,4.09,4.08,4.08,48800.0,3.5805,3.5805,3.5717,3.5717,48800.0
2009-07-01 13:05:00,4.08,4.08,4.08,4.08,132000.0,3.5717,3.5717,3.5717,3.5717,132000.0
2009-07-01 13:10:00,4.08,4.08,4.08,4.08,75200.0,3.5717,3.5717,3.5717,3.5717,75200.0
2009-07-01 13:15:00,4.08,4.08,4.08,4.08,21600.0,3.5717,3.5717,3.5717,3.5717,21600.0
2009-07-01 13:20:00,4.08,4.08,4.06,4.06,323200.0,3.5717,3.5717,3.5542,3.5542,323200.0
2009-07-01 13:25:00,4.06,4.07,4.06,4.07,125600.0,3.5542,3.563,3.5542,3.563,125600.0
2009-07-01 13:30:00,4.07,4.07,4.07,4.07,40800.0,3.563,3.563,3.563,3.563,40800.0
2009-07-01 13:35:00,4.07,4.07,4.07,4.07,48000.0,3.563,3.563,3.563,3.563,48000.0
2009-07-01 13:40:00,4.07,4.07,4.06,4.06,148800.0,3.563,3.563,3.5542,3.5542,148800.0
2009-07-01 13:45:00,4.06,4.07,4.06,4.06,88800.0,3.5542,3.563,3.5542,3.5542,88800.0
2009-07-01 13:50:00,4.06,4.06,4.06,4.06,52000.0,3.5542,3.5542,3.5542,3.5542,52000.0
2009-07-01 13:55:00,4.06,4.07,4.06,4.06,205600.0,3.5542,3.563,3.5542,3.5542,205600.0
2009-07-01 14:00:00,4.06,4.06,4.06,4.06,134400.0,3.5542,3.5542,3.5542,3.5542,134400.0
2009-07-01 14:05:00,4.06,4.06,4.06,4.06,121600.0,3.5542,3.5542,3.5542,3.5542,121600.0
2009-07-01 14:10:00,4.06,4.07,4.06,4.07,406400.0,3.5542,3.563,3.5542,3.563,406400.0
2009-07-01 14:15:00,4.07,4.07,4.06,4.07,108800.0,3.563,3.563,3.5542,3.563,108800.0
2009-07-01 14:20:00,4.07,4.07,4.06,4.07,212000.0,3.563,3.563,3.5542,3.563,212000.0
2009-07-01 14:25:00,4.07,4.07,4.06,4.06,72000.0,3.563,3.563,3.5542,3.5542,72000.0
2009-07-01 14:30:00,4.06,4.07,4.06,4.07,165600.0,3.5542,3.563,3.5542,3.563,165600.0
2009-07-01 14:35:00,4.07,4.07,4.07,4.07,162400.0,3.563,3.563,3.563,3.563,162400.0
2009-07-01 14:40:00,4.07,4.07,4.07,4.07,98400.0,3.563,3.563,3.563,3.563,98400.0
2009-07-01 14:45:00,4.07,4.07,4.07,4.07,108000.0,3.563,3.563,3.563,3.563,108000.0
2009-07-01 14:50:00,4.07,4.07,4.06,4.06,159200.0,3.563,3.563,3.5542,3.5542,159200.0
2009-07-01 14:55:00,4.06,4.06,4.05,4.05,254400.0,3.5542,3.5542,3.5455,3.5455,254400.0
2009-07-01 15:00:00,4.05,4.05,4.05,4.05,181600.0,3.5455,3.5455,3.5455,3.5455,181600.0
2009-07-01 15:05:00,4.05,4.05,4.04,4.05,239200.0,3.5455,3.5455,3.5367,3.5455,239200.0
2009-07-01 15:10:00,4.05,4.05,4.04,4.04,181600.0,3.5455,3.5455,3.5367,3.5367,181600.0
2009-07-01 15:15:00,4.04,4.05,4.04,4.05,382400.0,3.5367,3.5455,3.5367,3.5455,382400.0
2009-07-01 15:20:00,4.05,4.06,4.05,4.05,222400.0,3.5455,3.5542,3.5455,3.5455,222400.0
2009-07-01 15:25:00,4.05,4.05,4.04,4.04,251200.0,3.5455,3.5455,3.5367,3.5367,251200.0
2009-07-01 15:30:00,4.04,4.04,4.04,4.04,383200.0,3.5367,3.5367,3.5367,3.5367,383200.0
2009-07-01 15:35:00,4.04,4.06,4.04,4.06,445600.0,3.5367,3.5542,3.5367,3.5542,445600.0
2009-07-01 15:40:00,4.06,4.06,4.04,4.04,344000.0,3.5542,3.5542,3.5367,3.5367,344000.0
2009-07-01 15:45:00,4.05,4.05,4.04,4.04,714400.0,3.5455,3.5455,3.5367,3.5367,714400.0
2009-07-01 15:50:00,4.04,4.05,4.04,4.04,359200.0,3.5367,3.5455,3.5367,3.5367,359200.0
2009-07-01 15:55:00,4.04,4.05,4.04,4.04,521600.0,3.5367,3.5455,3.5367,3.5367,521600.0
2009-07-02 09:30:00,3.96,4.03,3.96,4.01,264800.0,3.4667,3.528,3.4667,3.5105,264800.0
2009-07-02 09:35:00,4.01,4.01,4.0,4.0,223200.0,3.5105,3.5105,3.5017,3.5017,223200.0
2009-07-02 09:40:00,4.0,4.01,4.0,4.0,128000.0,3.5017,3.5105,3.5017,3.5017,128000.0
2009-07-02 09:45:00,4.0,4.0,3.99,4.0,89600.0,3.5017,3.5017,3.493,3.5017,89600.0
2009-07-02 09:50:00,4.0,4.0,3.98,3.98,200800.0,3.5017,3.5017,3.4842,3.4842,200800.0
2009-07-02 09:55:00,3.98,3.98,3.98,3.98,84800.0,3.4842,3.4842,3.4842,3.4842,84800.0
2009-07-02 10:00:00,3.98,3.98,3.98,3.98,128800.0,3.4842,3.4842,3.4842,3.4842,128800.0
2009-07-02 10:05:00,3.98,3.98,3.97,3.97,180800.0,3.4842,3.4842,3.4755,3.4755,180800.0
2009-07-02 10:10:00,3.97,3.97,3.97,3.97,96000.0,3.4755,3.4755,3.4755,3.4755,96000.0
2009-07-02 10:15:00,3.97,3.98,3.97,3.98,101600.0,3.4755,3.4842,3.4755,3.4842,101600.0
2009-07-02 10:20:00,3.98,3.98,3.97,3.98,133600.0,3.4842,3.4842,3.4755,3.4842,133600.0
2009-07-02 10:25:00,3.98,3.99,3.98,3.98,254400.0,3.4842,3.493,3.4842,3.4842,254400.0
2009-07-02 10:30:00,3.98,3.99,3.98,3.98,142400.0,3.4842,3.493,3.4842,3.4842,142400.0
2009-07-02 10:35:00,3.98,3.99,3.98,3.99,84800.0,3.4842,3.493,3.4842,3.493,84800.0
2009-07-02 10:40:00,3.98,3.99,3.98,3.99,285600.0,3.4842,3.493,3.4842,3.493,285600.0
2009-07-02 10:45:00,3.99,3.99,3.98,3.99,169600.0,3.493,3.493,3.4842,3.493,169600.0
2009-07-02 10:50:00,3.99,3.99,3.98,3.99,79200.0,3.493,3.493,3.4842,3.493,79200.0
2009-07-02 10:55:00,3.99,4.01,3.99,4.01,320000.0,3.493,3.5105,3.493,3.5105,320000.0
2009-07-02 11:00:00,4.0,4.01,4.0,4.01,106400.0,3.5017,3.5105,3.5017,3.5105,106400.0
2009-07-02 11:05:00,4.01,4.03,4.01,4.02,170400.0,3.5105,3.528,3.5105,3.5192,170400.0
2009-07-02 11:10:00,4.02,4.02,4.02,4.02,60000.0,3.5192,3.5192,3.5192,3.5192,60000.0
2009-07-02 11:15:00,4.02,4.02,4.02,4.02,202400.0,3.5192,3.5192,3.5192,3.5192,202400.0
2009-07-02 11:20:00,4.02,4.02,4.01,4.01,107200.0,3.5192,3.5192,3.5105,3.5105,107200.0
2009-07-02 11:25:00,4.01,4.01,4.0,4.0,86400.0,3.5105,3.5105,3.5017,3.5017,86400.0
2009-07-02 11:30:00,4.0,4.01,4.0,4.0,120000.0,3.5017,3.5105,3.5017,3.5017,120000.0
2009-07-02 11:35:00,4.0,4.0,4.0,4.0,51200.0,3.5017,3.5017,3.5017,3.5017,51200.0
2009-07-02 11:40:00,4.0,4.0,4.0,4.0,42400.0,3.5017,3.5017,3.5017,3.5017,42400.0
2009-07-02 11:45:00,4.0,4.0,4.0,4.0,56000.0,3.5017,3.5017,3.5017,3.5017,56000.0
2009-07-02 11:50:00,4.0,4.01,4.0,4.01,54400.0,3.5017,3.5105,3.5017,3.5105,54400.0
2009-07-02 11:55:00,4.01,4.01,4.0,4.0,26400.0,3.5105,3.5105,3.5017,3.5017,26400.0
2009-07-02 12:00:00,4.0,4.01,4.0,4.0,32000.0,3.5017,3.5105,3.5017,3.5017,32000.0
2009-07-02 12:05:00,4.0,4.01,4.0,4.01,61600.0,3.5017,3.5105,3.5017,3.5105,61600.0
2009-07-02 12:10:00,4.01,4.01,4.01,4.01,55200.0,3.5105,3.5105,3.5105,3.5105,55200.0
2009-07-02 12:15:00,4.01,4.02,4.01,4.01,70400.0,3.5105,3.5192,3.5105,3.5105,70400.0
2009-07-02 12:20:00,4.01,4.01,4.01,4.01,71200.0,3.5105,3.5105,3.5105,3.5105,71200.0
2009-07-02 12:25:00,4.01,4.01,4.01,4.01,71200.0,3.5105,3.5105,3.5105,3.5105,71200.0
2009-07-02 12:30:00,4.01,4.01,4.01,4.01,64000.0,3.5105,3.5105,3.5105,3.5105,64000.0
2009-07-02 12:35:00,4.01,4.01,4.01,4.01,28000.0,3.5105,3.5105,3.5105,3.5105,28000.0
2009-07-02 12:40:00,4.01,4.02,4.01,4.01,69600.0,3.5105,3.5192,3.5105,3.5105,69600.0
2009-07-02 12:45:00,4.01,4.02,4.01,4.02,37600.0,3.5105,3.5192,3.5105,3.5192,37600.0
2009-07-02 12:50:00,4.02,4.02,4.01,4.01,44800.0,3.5192,3.5192,3.5105,3.5105,44800.0
2009-07-02 12:55:00,4.01,4.02,4.01,4.02,31200.0,3.5105,3.5192,3.5105,3.5192,31200.0
2009-07-02 13:00:00,4.01,4.02,4.01,4.02,19200.0,3.5105,3.5192,3.5105,3.5192,19200.0
2009-07-02 13:05:00,4.02,4.02,4.01,4.01,40800.0,3.5192,3.5192,3.5105,3.5105,40800.0
2009-07-02 13:10:00,4.02,4.02,4.01,4.01,43200.0,3.5192,3.5192,3.5105,3.5105,43200.0
2009-07-02 13:15:00,4.01,4.01,4.01,4.01,76000.0,3.5105,3.5105,3.5105,3.5105,76000.0
2009-07-02 13:20:00,4.01,4.02,4.01,4.01,102400.0,3.5105,3.5192,3.5105,3.5105,102400.0
2009-07-02 13:25:00,4.01,4.01,4.01,4.01,45600.0,3.5105,3.5105,3.5105,3.5105,45600.0
2009-07-02 13:30:00,4.01,4.01,4.01,4.01,72800.0,3.5105,3.5105,3.5105,3.5105,72800.0
2009-07-02 13:35:00,4.01,4.01,4.01,4.01,65600.0,3.5105,3.5105,3.5105,3.5105,65600.0
2009-07-02 13:40:00,4.01,4.01,4.01,4.01,40800.0,3.5105,3.5105,3.5105,3.5105,40800.0
2009-07-02 13:45:00,4.01,4.02,4.01,4.02,131200.0,3.5105,3.5192,3.5105,3.5192,131200.0
2009-07-02 13:50:00,4.02,4.02,4.01,4.02,181600.0,3.5192,3.5192,3.5105,3.5192,181600.0
2009-07-02 13:55:00,4.02,4.02,4.02,4.02,13600.0,3.5192,3.5192,3.5192,3.5192,13600.0
2009-07-02 14:00:00,4.02,4.03,4.02,4.03,116000.0,3.5192,3.528,3.5192,3.528,116000.0
2009-07-02 14:05:00,4.03,4.03,4.03,4.03,98400.0,3.528,3.528,3.528,3.528,98400.0
2009-07-02 14:10:00,4.03,4.04,4.03,4.03,113600.0,3.528,3.5367,3.528,3.528,113600.0
2009-07-02 14:15:00,4.03,4.03,4.03,4.03,112000.0,3.528,3.528,3.528,3.528,112000.0
2009-07-02 14:20:00,4.03,4.04,4.03,4.04,96000.0,3.528,3.5367,3.528,3.5367,96000.0
2009-07-02 14:25:00,4.04,4.04,4.03,4.03,149600.0,3.5367,3.5367,3.528,3.528,149600.0
2009-07-02 14:30:00,4.03,4.04,4.03,4.03,126400.0,3.528,3.5367,3.528,3.528,126400.0
2009-07-02 14:35:00,4.03,4.03,4.02,4.02,152000.0,3.528,3.528,3.5192,3.5192,152000.0
2009-07-02 14:40:00,4.02,4.02,4.02,4.02,95200.0,3.5192,3.5192,3.5192,3.5192,95200.0
2009-07-02 14:45:00,4.02,4.02,4.02,4.02,119200.0,3.5192,3.5192,3.5192,3.5192,119200.0
2009-07-02 14:50:00,4.02,4.03,4.02,4.03,144000.0,3.5192,3.528,3.5192,3.528,144000.0
2009-07-02 14:55:00,4.03,4.03,4.03,4.03,48000.0,3.528,3.528,3.528,3.528,48000.0
2009-07-02 15:00:00,4.03,4.03,4.02,4.03,84000.0,3.528,3.528,3.5192,3.528,84000.0
2009-07-02 15:05:00,4.03,4.03,4.02,4.02,119200.0,3.528,3.528,3.5192,3.5192,119200.0
2009-07-02 15:10:00,4.02,4.02,4.02,4.02,191200.0,3.5192,3.5192,3.5192,3.5192,191200.0
2009-07-02 15:15:00,4.02,4.02,4.02,4.02,139200.0,3.5192,3.5192,3.5192,3.5192,139200.0
2009-07-02 15:20:00,4.02,4.02,4.01,4.01,371200.0,3.5192,3.5192,3.5105,3.5105,371200.0
2009-07-02 15:25:00,4.01,4.01,4.0,4.01,232000.0,3.5105,3.5105,3.5017,3.5105,232000.0
2009-07-02 15:30:00,4.01,4.01,4.0,4.0,183200.0,3.5105,3.5105,3.5017,3.5017,183200.0
2009-07-02 15:35:00,4.0,4.01,4.0,4.01,172800.0,3.5017,3.5105,3.5017,3.5105,172800.0
2009-07-02 15:40:00,4.01,4.01,4.01,4.01,90400.0,3.5105,3.5105,3.5105,3.5105,90400.0
2009-07-02 15:45:00,4.01,4.01,4.01,4.01,141600.0,3.5105,3.5105,3.5105,3.5105,141600.0
2009-07-02 15:50:00,4.01,4.01,4.01,4.01,231200.0,3.5105,3.5105,3.5105,3.5105,231200.0
2009-07-02 15:55:00,4.01,4.01,4.0,4.0,361600.0,3.5105,3.5105,3.5017,3.5017,361600.0
2009-07-06 09:30:00,3.94,3.99,3.89,3.99,245600.0,3.4492,3.493,3.4054,3.493,245600.0
2009-07-06 09:35:00,3.98,3.98,3.96,3.98,168800.0,3.4842,3.4842,3.4667,3.4842,168800.0
2009-07-06 09:40:00,3.98,4.03,3.98,4.02,249600.0,3.4842,3.528,3.4842,3.5192,249600.0
2009-07-06 09:45:00,4.01,4.03,4.0,4.02,92000.0,3.5105,3.528,3.5017,3.5192,92000.0
2009-07-06 09:50:00,4.02,4.02,3.99,3.99,87200.0,3.5192,3.5192,3.493,3.493,87200.0
2009-07-06 09:55:00,3.99,4.0,3.99,4.0,115200.0,3.493,3.5017,3.493,3.5017,115200.0
2009-07-06 10:00:00,4.0,4.02,3.98,4.0,210400.0,3.5017,3.5192,3.4842,3.5017,210400.0
2009-07-06 10:05:00,4.0,4.0,3.99,3.99,92800.0,3.5017,3.5017,3.493,3.493,92800.0
2009-07-06 10:10:00,3.98,3.98,3.97,3.98,145600.0,3.4842,3.4842,3.4755,3.4842,145600.0
2009-07-06 10:15:00,3.98,3.98,3.97,3.97,127200.0,3.4842,3.4842,3.4755,3.4755,127200.0
2009-07-06 10:20:00,3.97,3.97,3.96,3.97,218400.0,3.4755,3.4755,3.4667,3.4755,218400.0
2009-07-06 10:25:00,3.97,3.97,3.97,3.97,187200.0,3.4755,3.4755,3.4755,3.4755,187200.0
2009-07-06 10:30:00,3.97,3.97,3.97,3.97,384800.0,3.4755,3.4755,3.4755,3.4755,384800.0
2009-07-06 10:35:00,3.97,3.97,3.96,3.96,166400.0,3.4755,3.4755,3.4667,3.4667,166400.0
2009-07-06 10:40:00,3.96,3.96,3.95,3.96,98400.0,3.4667,3.4667,3.4579,3.4667,98400.0
2009-07-06 10:45:00,3.96,3.97,3.96,3.96,85600.0,3.4667,3.4755,3.4667,3.4667,85600.0
2009-07-06 10:50:00,3.96,3.96,3.95,3.96,493600.0,3.4667,3.4667,3.4579,3.4667,493600.0
2009-07-06 10:55:00,3.96,3.96,3.95,3.95,608800.0,3.4667,3.4667,3.4579,3.4579,608800.0
2009-07-06 11:00:00,3.95,3.96,3.95,3.95,145600.0,3.4579,3.4667,3.4579,3.4579,145600.0
2009-07-06 11:05:00,3.95,3.95,3.95,3.95,167200.0,3.4579,3.4579,3.4579,3.4579,167200.0
2009-07-06 11:10:00,3.95,3.95,3.95,3.95,117600.0,3.4579,3.4579,3.4579,3.4579,117600.0
2009-07-06 11:15:00,3.95,3.95,3.95,3.95,48800.0,3.4579,3.4579,3.4579,3.4579,48800.0
2009-07-06 11:20:00,3.95,3.95,3.95,3.95,473600.0,3.4579,3.4579,3.4579,3.4579,473600.0
2009-07-06 11:25:00,3.95,3.95,3.94,3.94,127200.0,3.4579,3.4579,3.4492,3.4492,127200.0
2009-07-06 11:30:00,3.94,3.94,3.94,3.94,104800.0,3.4492,3.4492,3.4492,3.4492,104800.0
2009-07-06 11:35:00,3.94,3.95,3.94,3.95,137600.0,3.4492,3.4579,3.4492,3.4579,137600.0
2009-07-06 11:40:00,3.95,3.96,3.95,3.96,152800.0,3.4579,3.4667,3.4579,3.4667,152800.0
2009-07-06 11:45:00,3.96,3.97,3.96,3.97,131200.0,3.4667,3.4755,3.4667,3.4755,131200.0
2009-07-06 11:50:00,3.97,3.97,3.96,3.96,232000.0,3.4755,3.4755,3.4667,3.4667,232000.0
2009-07-06 11:55:00,3.95,3.95,3.94,3.94,76800.0,3.4579,3.4579,3.4492,3.4492,76800.0
2009-07-06 12:00:00,3.95,3.95,3.94,3.95,68000.0,3.4579,3.4579,3.4492,3.4579,68000.0
2009-07-06 12:05:00,3.94,3.95,3.94,3.95,49600.0,3.4492,3.4579,3.4492,3.4579,49600.0
2009-07-06 12:10:00,3.94,3.95,3.94,3.95,80800.0,3.4492,3.4579,3.4492,3.4579,80800.0
2009-07-06 12:15:00,3.95,3.95,3.95,3.95,128800.0,3.4579,3.4579,3.4579,3.4579,128800.0
2009-07-06 12:20:00,3.95,3.95,3.95,3.95,36800.0,3.4579,3.4579,3.4579,3.4579,36800.0
2009-07-06 12:25:00,3.95,3.95,3.95,3.95,93600.0,3.4579,3.4579,3.4579,3.4579,93600.0
2009-07-06 12:30:00,3.95,3.95,3.95,3.95,33600.0,3.4579,3.4579,3.4579,3.4579,33600.0
2009-07-06 12:35:00,3.94,3.94,3.94,3.94,455200.0,3.4492,3.4492,3.4492,3.4492,455200.0
2009-07-06 12:40:00,3.94,3.94,3.94,3.94,74400.0,3.4492,3.4492,3.4492,3.4492,74400.0
2009-07-06 12:45:00,3.94,3.94,3.94,3.94,68000.0,3.4492,3.4492,3.4492,3.4492,68000.0
2009-07-06 12:50:00,3.94,3.94,3.94,3.94,39200.0,3.4492,3.4492,3.4492,3.4492,39200.0
2009-07-06 12:55:00,3.94,3.94,3.94,3.94,20800.0,3.4492,3.4492,3.4492,3.4492,20800.0
2009-07-06 13:00:00,3.94,3.94,3.94,3.94,100800.0,3.4492,3.4492,3.4492,3.4492,100800.0
2009-07-06 13:05:00,3.94,3.94,3.94,3.94,41600.0,3.4492,3.4492,3.4492,3.4492,41600.0
2009-07-06 13:10:00,3.94,3.94,3.94,3.94,118400.0,3.4492,3.4492,3.4492,3.4492,118400.0
2009-07-06 13:15:00,3.94,3.96,3.94,3.95,126400.0,3.4492,3.4667,3.4492,3.4579,126400.0
2009-07-06 13:20:00,3.95,3.95,3.94,3.95,89600.0,3.4579,3.4579,3.4492,3.4579,89600.0
2009-07-06 13:25:00,3.95,3.95,3.94,3.94,68800.0,3.4579,3.4579,3.4492,3.4492,68800.0
2009-07-06 13:30:00,3.94,3.94,3.94,3.94,25600.0,3.4492,3.4492,3.4492,3.4492,25600.0
2009-07-06 13:35:00,3.94,3.94,3.94,3.94,92000.0,3.4492,3.4492,3.4492,3.4492,92000.0
2009-07-06 13:40:00,3.94,3.95,3.94,3.94,51200.0,3.4492,3.4579,3.4492,3.4492,51200.0
2009-07-06 13:45:00,3.94,3.94,3.94,3.94,38400.0,3.4492,3.4492,3.4492,3.4492,38400.0
2009-07-06 13:50:00,3.94,3.94,3.94,3.94,172800.0,3.4492,3.4492,3.4492,3.4492,172800.0
2009-07-06 13:55:00,3.94,3.94,3.94,3.94,60800.0,3.4492,3.4492,3.4492,3.4492,60800.0
2009-07-06 14:00:00,3.94,3.94,3.94,3.94,49600.0,3.4492,3.4492,3.4492,3.4492,49600.0
2009-07-06 14:05:00,3.94,3.94,3.94,3.94,30400.0,3.4492,3.4492,3.4492,3.4492,30400.0
2009-07-06 14:10:00,3.94,3.94,3.94,3.94,43200.0,3.4492,3.4492,3.4492,3.4492,43200.0
2009-07-06 14:15:00,3.94,3.94,3.94,3.94,104000.0,3.4492,3.4492,3.4492,3.4492,104000.0
2009-07-06 14:20:00,3.94,3.94,3.93,3.94,76000.0,3.4492,3.4492,3.4404,3.4492,76000.0
2009-07-06 14:25:00,3.94,3.94,3.94,3.94,51200.0,3.4492,3.4492,3.4492,3.4492,51200.0
2009-07-06 14:30:00,3.94,3.94,3.94,3.94,46400.0,3.4492,3.4492,3.4492,3.4492,46400.0
2009-07-06 14:35:00,3.94,3.95,3.94,3.95,138400.0,3.4492,3.4579,3.4492,3.4579,138400.0
2009-07-06 14:40:00,3.95,3.95,3.95,3.95,92000.0,3.4579,3.4579,3.4579,3.4579,92000.0
2009-07-06 14:45:00,3.95,3.95,3.95,3.95,68000.0,3.4579,3.4579,3.4579,3.4579,68000.0
2009-07-06 14:50:00,3.95,3.95,3.94,3.95,112800.0,3.4579,3.4579,3.4492,3.4579,112800.0
2009-07-06 14:55:00,3.95,3.95,3.95,3.95,75200.0,3.4579,3.4579,3.4579,3.4579,75200.0
2009-07-06 15:00:00,3.95,3.95,3.95,3.95,136800.0,3.4579,3.4579,3.4579,3.4579,136800.0
2009-07-06 15:05:00,3.95,3.96,3.95,3.96,174400.0,3.4579,3.4667,3.4579,3.4667,174400.0
2009-07-06 15:10:00,3.96,3.96,3.95,3.96,125600.0,3.4667,3.4667,3.4579,3.4667,125600.0
2009-07-06 15:15:00,3.96,3.96,3.95,3.95,280000.0,3.4667,3.4667,3.4579,3.4579,280000.0
2009-07-06 15:20:00,3.95,3.96,3.95,3.95,732800.0,3.4579,3.4667,3.4579,3.4579,732800.0
2009-07-06 15:25:00,3.95,3.95,3.95,3.95,139200.0,3.4579,3.4579,3.4579,3.4579,139200.0
2009-07-06 15:30:00,3.95,3.95,3.94,3.94,256800.0,3.4579,3.4579,3.4492,3.4492,256800.0
2009-07-06 15:35:00,3.94,3.95,3.94,3.95,174400.0,3.4492,3.4579,3.4492,3.4579,174400.0
2009-07-06 15:40:00,3.95,3.96,3.95,3.95,165600.0,3.4579,3.4667,3.4579,3.4579,165600.0
2009-07-06 15:45:00,3.95,3.97,3.95,3.96,252800.0,3.4579,3.4755,3.4579,3.4667,252800.0
2009-07-06 15:50:00,3.96,3.97,3.96,3.96,272800.0,3.4667,3.4755,3.4667,3.4667,272800.0
2009-07-06 15:55:00,3.96,3.97,3.96,3.96,291200.0,3.4667,3.4755,3.4667,3.4667,291200.0
2009-07-07 09:30:00,3.95,4.0,3.95,3.98,147200.0,3.4579,3.5017,3.4579,3.4842,147200.0
2009-07-07 09:35:00,3.98,3.99,3.97,3.97,66400.0,3.4842,3.493,3.4755,3.4755,66400.0
2009-07-07 09:40:00,3.97,3.97,3.95,3.95,108800.0,3.4755,3.4755,3.4579,3.4579,108800.0
2009-07-07 09:45:00,3.96,3.96,3.95,3.96,57600.0,3.4667,3.4667,3.4579,3.4667,57600.0
2009-07-07 09:50:00,3.97,3.98,3.97,3.98,69600.0,3.4755,3.4842,3.4755,3.4842,69600.0
2009-07-07 09:55:00,3.98,3.98,3.96,3.96,76000.0,3.4842,3.4842,3.4667,3.4667,76000.0
2009-07-07 10:00:00,3.96,3.97,3.96,3.96,170400.0,3.4667,3.4755,3.4667,3.4667,170400.0
2009-07-07 10:05:00,3.96,3.96,3.95,3.96,76800.0,3.4667,3.4667,3.4579,3.4667,76800.0
2009-07-07 10:10:00,3.96,3.96,3.96,3.96,112000.0,3.4667,3.4667,3.4667,3.4667,112000.0
2009-07-07 10:15:00,3.96,3.96,3.95,3.95,72000.0,3.4667,3.4667,3.4579,3.4579,72000.0
2009-07-07 10:20:00,3.95,3.96,3.95,3.95,65600.0,3.4579,3.4667,3.4579,3.4579,65600.0
2009-07-07 10:25:00,3.95,3.96,3.95,3.96,328800.0,3.4579,3.4667,3.4579,3.4667,328800.0
2009-07-07 10:30:00,3.96,3.96,3.96,3.96,102400.0,3.4667,3.4667,3.4667,3.4667,102400.0
2009-07-07 10:35:00,3.96,3.96,3.96,3.96,121600.0,3.4667,3.4667,3.4667,3.4667,121600.0
2009-07-07 10:40:00,3.96,3.96,3.96,3.96,58400.0,3.4667,3.4667,3.4667,3.4667,58400.0
2009-07-07 10:45:00,3.96,3.96,3.96,3.96,105600.0,3.4667,3.4667,3.4667,3.4667,105600.0
2009-07-07 10:50:00,3.96,3.97,3.96,3.97,88800.0,3.4667,3.4755,3.4667,3.4755,88800.0
2009-07-07 10:55:00,3.96,3.96,3.96,3.96,66400.0,3.4667,3.4667,3.4667,3.4667,66400.0
2009-07-07 11:00:00,3.96,3.96,3.96,3.96,66400.0,3.4667,3.4667,3.4667,3.4667,66400.0
2009-07-07 11:05:00,3.96,3.96,3.96,3.96,60000.0,3.4667,3.4667,3.4667,3.4667,60000.0
2009-07-07 11:10:00,3.96,3.96,3.96,3.96,66400.0,3.4667,3.4667,3.4667,3.4667,66400.0
2009-07-07 11:15:00,3.96,3.96,3.96,3.96,36800.0,3.4667,3.4667,3.4667,3.4667,36800.0
2009-07-07 11:20:00,3.96,3.96,3.96,3.96,52800.0,3.4667,3.4667,3.4667,3.4667,52800.0
2009-07-07 11:25:00,3.96,3.96,3.96,3.96,316800.0,3.4667,3.4667,3.4667,3.4667,316800.0
2009-07-07 11:30:00,3.96,3.96,3.96,3.96,56800.0,3.4667,3.4667,3.4667,3.4667,56800.0
2009-07-07 11:35:00,3.96,3.96,3.95,3.95,49600.0,3.4667,3.4667,3.4579,3.4579,49600.0
2009-07-07 11:40:00,3.95,3.95,3.95,3.95,131200.0,3.4579,3.4579,3.4579,3.4579,131200.0
2009-07-07 11:45:00,3.95,3.95,3.95,3.95,79200.0,3.4579,3.4579,3.4579,3.4579,79200.0
2009-07-07 11:50:00,3.95,3.95,3.95,3.95,264000.0,3.4579,3.4579,3.4579,3.4579,264000.0
2009-07-07 11:55:00,3.95,3.95,3.95,3.95,56000.0,3.4579,3.4579,3.4579,3.4579,56000.0
2009-07-07 12:00:00,3.95,3.95,3.95,3.95,56800.0,3.4579,3.4579,3.4579,3.4579,56800.0
2009-07-07 12:05:00,3.95,3.95,3.95,3.95,89600.0,3.4579,3.4579,3.4579,3.4579,89600.0
2009-07-07 12:10:00,3.95,3.95,3.94,3.95,56000.0,3.4579,3.4579,3.4492,3.4579,56000.0
2009-07-07 12:15:00,3.94,3.95,3.94,3.95,79200.0,3.4492,3.4579,3.4492,3.4579,79200.0
2009-07-07 12:20:00,3.95,3.95,3.95,3.95,42400.0,3.4579,3.4579,3.4579,3.4579,42400.0
2009-07-07 12:25:00,3.95,3.95,3.95,3.95,53600.0,3.4579,3.4579,3.4579,3.4579,53600.0
2009-07-07 12:30:00,3.95,3.95,3.94,3.95,80800.0,3.4579,3.4579,3.4492,3.4579,80800.0
2009-07-07 12:35:00,3.95,3.95,3.94,3.94,76000.0,3.4579,3.4579,3.4492,3.4492,76000.0
2009-07-07 12:40:00,3.94,3.95,3.94,3.94,46400.0,3.4492,3.4579,3.4492,3.4492,46400.0
2009-07-07 12:45:00,3.94,3.95,3.94,3.94,32800.0,3.4492,3.4579,3.4492,3.4492,32800.0
2009-07-07 12:50:00,3.95,3.95,3.95,3.95,100000.0,3.4579,3.4579,3.4579,3.4579,100000.0
2009-07-07 12:55:00,3.95,3.95,3.95,3.95,120000.0,3.4579,3.4579,3.4579,3.4579,120000.0
2009-07-07 13:00:00,3.95,3.95,3.95,3.95,68000.0,3.4579,3.4579,3.4579,3.4579,68000.0
2009-07-07 13:05:00,3.95,3.96,3.95,3.96,58400.0,3.4579,3.4667,3.4579,3.4667,58400.0
2009-07-07 13:10:00,3.96,3.96,3.96,3.96,98400.0,3.4667,3.4667,3.4667,3.4667,98400.0
2009-07-07 13:15:00,3.96,3.96,3.96,3.96,37600.0,3.4667,3.4667,3.4667,3.4667,37600.0
2009-07-07 13:20:00,3.96,3.96,3.95,3.95,107200.0,3.4667,3.4667,3.4579,3.4579,107200.0
2009-07-07 13:25:00,3.95,3.96,3.95,3.96,141600.0,3.4579,3.4667,3.4579,3.4667,141600.0
2009-07-07 13:30:00,3.96,3.97,3.96,3.97,88800.0,3.4667,3.4755,3.4667,3.4755,88800.0
2009-07-07 13:35:00,3.96,3.96,3.96,3.96,142400.0,3.4667,3.4667,3.4667,3.4667,142400.0
2009-07-07 13:40:00,3.96,3.96,3.96,3.96,46400.0,3.4667,3.4667,3.4667,3.4667,46400.0
2009-07-07 13:45:00,3.96,3.96,3.95,3.96,139200.0,3.4667,3.4667,3.4579,3.4667,139200.0
2009-07-07 13:50:00,3.96,3.96,3.96,3.96,168800.0,3.4667,3.4667,3.4667,3.4667,168800.0
2009-07-07 13:55:00,3.96,3.96,3.95,3.96,122400.0,3.4667,3.4667,3.4579,3.4667,122400.0
2009-07-07 14:00:00,3.96,3.96,3.95,3.96,44000.0,3.4667,3.4667,3.4579,3.4667,44000.0
2009-07-07 14:05:00,3.96,3.96,3.95,3.95,100000.0,3.4667,3.4667,3.4579,3.4579,100000.0
2009-07-07 14:10:00,3.95,3.96,3.95,3.96,64800.0,3.4579,3.4667,3.4579,3.4667,64800.0
2009-07-07 14:15:00,3.96,3.96,3.95,3.95,104000.0,3.4667,3.4667,3.4579,3.4579,104000.0
2009-07-07 14:20:00,3.95,3.96,3.95,3.95,55200.0,3.4579,3.4667,3.4579,3.4579,55200.0
2009-07-07 14:25:00,3.95,3.96,3.95,3.96,89600.0,3.4579,3.4667,3.4579,3.4667,89600.0
2009-07-07 14:30:00,3.96,3.96,3.95,3.96,132000.0,3.4667,3.4667,3.4579,3.4667,132000.0
2009-07-07 14:35:00,3.96,3.96,3.96,3.96,54400.0,3.4667,3.4667,3.4667,3.4667,54400.0
2009-07-07 14:40:00,3.96,3.96,3.96,3.96,44000.0,3.4667,3.4667,3.4667,3.4667,44000.0
2009-07-07 14:45:00,3.96,3.96,3.95,3.95,72000.0,3.4667,3.4667,3.4579,3.4579,72000.0
2009-07-07 14:50:00,3.95,3.95,3.94,3.95,278400.0,3.4579,3.4579,3.4492,3.4579,278400.0
2009-07-07 14:55:00,3.95,3.95,3.94,3.94,102400.0,3.4579,3.4579,3.4492,3.4492,102400.0
2009-07-07 15:00:00,3.94,3.95,3.93,3.93,263200.0,3.4492,3.4579,3.4404,3.4404,263200.0
2009-07-07 15:05:00,3.93,3.94,3.93,3.93,218400.0,3.4404,3.4492,3.4404,3.4404,218400.0
2009-07-07 15:10:00,3.93,3.94,3.93,3.94,197600.0,3.4404,3.4492,3.4404,3.4492,197600.0
2009-07-07 15:15:00,3.94,3.95,3.94,3.94,233600.0,3.4492,3.4579,3.4492,3.4492,233600.0
2009-07-07 15:20:00,3.94,3.94,3.92,3.93,483200.0,3.4492,3.4492,3.4317,3.4404,483200.0
2009-07-07 15:25:00,3.93,3.94,3.92,3.94,326400.0,3.4404,3.4492,3.4317,3.4492,326400.0
2009-07-07 15:30:00,3.94,3.94,3.93,3.93,129600.0,3.4492,3.4492,3.4404,3.4404,129600.0
2009-07-07 15:35:00,3.93,3.94,3.93,3.93,174400.0,3.4404,3.4492,3.4404,3.4404,174400.0
2009-07-07 15:40:00,3.93,3.93,3.92,3.92,243200.0,3.4404,3.4404,3.4317,3.4317,243200.0
2009-07-07 15:45:00,3.92,3.93,3.92,3.92,292000.0,3.4317,3.4404,3.4317,3.4317,292000.0
2009-07-07 15:50:00,3.92,3.92,3.91,3.91,217600.0,3.4317,3.4317,3.4229,3.4229,217600.0
2009-07-07 15:55:00,3.91,3.92,3.91,3.91,250400.0,3.4229,3.4317,3.4229,3.4229,250400.0
2009-07-08 09:30:00,3.91,3.94,3.9,3.91,103200.0,3.4229,3.4492,3.4142,3.4229,103200.0
2009-07-08 09:35:00,3.91,3.93,3.91,3.92,78400.0,3.4229,3.4404,3.4229,3.4317,78400.0
2009-07-08 09:40:00,3.92,3.93,3.91,3.92,40800.0,3.4317,3.4404,3.4229,3.4317,40800.0
2009-07-08 09:45:00,3.92,3.93,3.92,3.92,40000.0,3.4317,3.4404,3.4317,3.4317,40000.0
2009-07-08 09:50:00,3.93,3.93,3.9,3.9,90400.0,3.4404,3.4404,3.4142,3.4142,90400.0
2009-07-08 09:55:00,3.9,3.9,3.9,3.9,48800.0,3.4142,3.4142,3.4142,3.4142,48800.0
2009-07-08 10:00:00,3.9,3.92,3.9,3.91,79200.0,3.4142,3.4317,3.4142,3.4229,79200.0
2009-07-08 10:05:00,3.91,3.92,3.91,3.92,142400.0,3.4229,3.4317,3.4229,3.4317,142400.0
2009-07-08 10:10:00,3.92,3.92,3.91,3.91,104800.0,3.4317,3.4317,3.4229,3.4229,104800.0
2009-07-08 10:15:00,3.91,3.92,3.91,3.92,80800.0,3.4229,3.4317,3.4229,3.4317,80800.0
2009-07-08 10:20:00,3.92,3.93,3.92,3.93,187200.0,3.4317,3.4404,3.4317,3.4404,187200.0
2009-07-08 10:25:00,3.93,3.93,3.92,3.93,84800.0,3.4404,3.4404,3.4317,3.4404,84800.0
2009-07-08 10:30:00,3.93,3.94,3.93,3.93,185600.0,3.4404,3.4492,3.4404,3.4404,185600.0
2009-07-08 10:35:00,3.93,3.93,3.91,3.91,144000.0,3.4404,3.4404,3.4229,3.4229,144000.0
2009-07-08 10:40:00,3.91,3.91,3.91,3.91,43200.0,3.4229,3.4229,3.4229,3.4229,43200.0
2009-07-08 10:45:00,3.91,3.92,3.91,3.92,69600.0,3.4229,3.4317,3.4229,3.4317,69600.0
2009-07-08 10:50:00,3.92,3.92,3.91,3.91,119200.0,3.4317,3.4317,3.4229,3.4229,119200.0
2009-07-08 10:55:00,3.91,3.91,3.91,3.91,62400.0,3.4229,3.4229,3.4229,3.4229,62400.0
2009-07-08 11:00:00,3.9,3.9,3.89,3.9,84000.0,3.4142,3.4142,3.4054,3.4142,84000.0
2009-07-08 11:05:00,3.9,3.9,3.88,3.89,124000.0,3.4142,3.4142,3.3967,3.4054,124000.0
2009-07-08 11:10:00,3.89,3.89,3.88,3.89,117600.0,3.4054,3.4054,3.3967,3.4054,117600.0
2009-07-08 11:15:00,3.89,3.89,3.87,3.88,124800.0,3.4054,3.4054,3.3879,3.3967,124800.0
2009-07-08 11:20:00,3.88,3.88,3.86,3.87,87200.0,3.3967,3.3967,3.3792,3.3879,87200.0
2009-07-08 11:25:00,3.87,3.87,3.87,3.87,28000.0,3.3879,3.3879,3.3879,3.3879,28000.0
2009-07-08 11:30:00,3.87,3.87,3.87,3.87,44000.0,3.3879,3.3879,3.3879,3.3879,44000.0
2009-07-08 11:35:00,3.87,3.87,3.87,3.87,25600.0,3.3879,3.3879,3.3879,3.3879,25600.0
2009-07-08 11:40:00,3.87,3.87,3.87,3.87,44000.0,3.3879,3.3879,3.3879,3.3879,44000.0
2009-07-08 11:45:00,3.87,3.88,3.87,3.87,32000.0,3.3879,3.3967,3.3879,3.3879,32000.0
2009-07-08 11:50:00,3.87,3.87,3.86,3.86,70400.0,3.3879,3.3879,3.3792,3.3792,70400.0
2009-07-08 11:55:00,3.86,3.87,3.86,3.87,32000.0,3.3792,3.3879,3.3792,3.3879,32000.0
2009-07-08 12:00:00,3.87,3.87,3.86,3.86,36000.0,3.3879,3.3879,3.3792,3.3792,36000.0
2009-07-08 12:05:00,3.86,3.86,3.85,3.85,159200.0,3.3792,3.3792,3.3704,3.3704,159200.0
2009-07-08 12:10:00,3.86,3.86,3.84,3.84,406400.0,3.3792,3.3792,3.3616,3.3616,406400.0
2009-07-08 12:15:00,3.84,3.84,3.84,3.84,63200.0,3.3616,3.3616,3.3616,3.3616,63200.0
2009-07-08 12:20:00,3.84,3.84,3.84,3.84,38400.0,3.3616,3.3616,3.3616,3.3616,38400.0
2009-07-08 12:25:00,3.84,3.84,3.84,3.84,29600.0,3.3616,3.3616,3.3616,3.3616,29600.0
2009-07-08 12:30:00,3.84,3.85,3.84,3.85,32000.0,3.3616,3.3704,3.3616,3.3704,32000.0
2009-07-08 12:35:00,3.85,3.85,3.84,3.84,27200.0,3.3704,3.3704,3.3616,3.3616,27200.0
2009-07-08 12:40:00,3.84,3.85,3.84,3.85,17600.0,3.3616,3.3704,3.3616,3.3704,17600.0
2009-07-08 12:45:00,3.85,3.85,3.85,3.85,20800.0,3.3704,3.3704,3.3704,3.3704,20800.0
2009-07-08 12:50:00,3.85,3.85,3.85,3.85,25600.0,3.3704,3.3704,3.3704,3.3704,25600.0
2009-07-08 12:55:00,3.85,3.85,3.85,3.85,28000.0,3.3704,3.3704,3.3704,3.3704,28000.0
2009-07-08 13:00:00,3.85,3.86,3.85,3.85,48800.0,3.3704,3.3792,3.3704,3.3704,48800.0
2009-07-08 13:05:00,3.86,3.87,3.86,3.86,63200.0,3.3792,3.3879,3.3792,3.3792,63200.0
2009-07-08 13:10:00,3.86,3.86,3.86,3.86,6400.0,3.3792,3.3792,3.3792,3.3792,6400.0
2009-07-08 13:15:00,3.86,3.87,3.86,3.87,54400.0,3.3792,3.3879,3.3792,3.3879,54400.0
2009-07-08 13:20:00,3.87,3.87,3.87,3.87,84000.0,3.3879,3.3879,3.3879,3.3879,84000.0
2009-07-08 13:25:00,3.87,3.88,3.87,3.88,64000.0,3.3879,3.3967,3.3879,3.3967,64000.0
2009-07-08 13:30:00,3.88,3.88,3.87,3.87,28800.0,3.3967,3.3967,3.3879,3.3879,28800.0
2009-07-08 13:35:00,3.87,3.88,3.87,3.87,29600.0,3.3879,3.3967,3.3879,3.3879,29600.0
2009-07-08 13:40:00,3.87,3.87,3.87,3.87,24000.0,3.3879,3.3879,3.3879,3.3879,24000.0
2009-07-08 13:45:00,3.87,3.87,3.87,3.87,47200.0,3.3879,3.3879,3.3879,3.3879,47200.0
2009-07-08 13:50:00,3.87,3.87,3.87,3.87,27200.0,3.3879,3.3879,3.3879,3.3879,27200.0
2009-07-08 13:55:00,3.87,3.87,3.87,3.87,20800.0,3.3879,3.3879,3.3879,3.3879,20800.0
2009-07-08 14:00:00,3.87,3.87,3.86,3.87,35200.0,3.3879,3.3879,3.3792,3.3879,35200.0
2009-07-08 14:05:00,3.87,3.87,3.86,3.86,83200.0,3.3879,3.3879,3.3792,3.3792,83200.0
2009-07-08 14:10:00,3.86,3.86,3.85,3.85,104800.0,3.3792,3.3792,3.3704,3.3704,104800.0
2009-07-08 14:15:00,3.85,3.86,3.85,3.85,69600.0,3.3704,3.3792,3.3704,3.3704,69600.0
2009-07-08 14:20:00,3.85,3.86,3.85,3.85,137600.0,3.3704,3.3792,3.3704,3.3704,137600.0
2009-07-08 14:25:00,3.85,3.85,3.84,3.85,126400.0,3.3704,3.3704,3.3616,3.3704,126400.0
2009-07-08 14:30:00,3.85,3.85,3.84,3.84,114400.0,3.3704,3.3704,3.3616,3.3616,114400.0
2009-07-08 14:35:00,3.84,3.86,3.84,3.85,112000.0,3.3616,3.3792,3.3616,3.3704,112000.0
2009-07-08 14:40:00,3.85,3.85,3.85,3.85,63200.0,3.3704,3.3704,3.3704,3.3704,63200.0
2009-07-08 14:45:00,3.85,3.85,3.84,3.85,45600.0,3.3704,3.3704,3.3616,3.3704,45600.0
2009-07-08 14:50:00,3.85,3.86,3.85,3.85,148000.0,3.3704,3.3792,3.3704,3.3704,148000.0
2009-07-08 14:55:00,3.85,3.86,3.85,3.85,82400.0,3.3704,3.3792,3.3704,3.3704,82400.0
2009-07-08 15:00:00,3.85,3.86,3.85,3.85,150400.0,3.3704,3.3792,3.3704,3.3704,150400.0
2009-07-08 15:05:00,3.85,3.86,3.85,3.85,256000.0,3.3704,3.3792,3.3704,3.3704,256000.0
2009-07-08 15:10:00,3.85,3.86,3.84,3.85,237600.0,3.3704,3.3792,3.3616,3.3704,237600.0
2009-07-08 15:15:00,3.85,3.86,3.85,3.85,71200.0,3.3704,3.3792,3.3704,3.3704,71200.0
2009-07-08 15:20:00,3.85,3.86,3.84,3.85,143200.0,3.3704,3.3792,3.3616,3.3704,143200.0
2009-07-08 15:25:00,3.85,3.85,3.84,3.85,101600.0,3.3704,3.3704,3.3616,3.3704,101600.0
2009-07-08 15:30:00,3.85,3.85,3.85,3.85,121600.0,3.3704,3.3704,3.3704,3.3704,121600.0
2009-07-08 15:35:00,3.85,3.86,3.85,3.86,230400.0,3.3704,3.3792,3.3704,3.3792,230400.0
2009-07-08 15:40:00,3.86,3.87,3.86,3.87,344800.0,3.3792,3.3879,3.3792,3.3879,344800.0
2009-07-08 15:45:00,3.87,3.88,3.87,3.87,431200.0,3.3879,3.3967,3.3879,3.3879,431200.0
2009-07-08 15:50:00,3.87,3.87,3.87,3.87,180800.0,3.3879,3.3879,3.3879,3.3879,180800.0
2009-07-08 15:55:00,3.87,3.88,3.87,3.87,302400.0,3.3879,3.3967,3.3879,3.3879,302400.0
2009-07-09 09:30:00,3.88,3.91,3.85,3.91,384800.0,3.3967,3.4229,3.3704,3.4229,384800.0
2009-07-09 09:35:00,3.92,3.92,3.9,3.91,138400.0,3.4317,3.4317,3.4142,3.4229,138400.0
2009-07-09 09:40:00,3.91,3.91,3.89,3.9,181600.0,3.4229,3.4229,3.4054,3.4142,181600.0
2009-07-09 09:45:00,3.91,3.91,3.89,3.89,99200.0,3.4229,3.4229,3.4054,3.4054,99200.0
2009-07-09 09:50:00,3.89,3.91,3.89,3.9,146400.0,3.4054,3.4229,3.4054,3.4142,146400.0
2009-07-09 09:55:00,3.9,3.91,3.9,3.91,139200.0,3.4142,3.4229,3.4142,3.4229,139200.0
2009-07-09 10:00:00,3.91,3.93,3.9,3.93,611200.0,3.4229,3.4404,3.4142,3.4404,611200.0
2009-07-09 10:05:00,3.93,3.95,3.92,3.94,145600.0,3.4404,3.4579,3.4317,3.4492,145600.0
2009-07-09 10:10:00,3.94,3.94,3.93,3.94,63200.0,3.4492,3.4492,3.4404,3.4492,63200.0
2009-07-09 10:15:00,3.94,3.94,3.93,3.93,108000.0,3.4492,3.4492,3.4404,3.4404,108000.0
2009-07-09 10:20:00,3.93,3.93,3.92,3.93,77600.0,3.4404,3.4404,3.4317,3.4404,77600.0
2009-07-09 10:25:00,3.93,3.93,3.9,3.92,156000.0,3.4404,3.4404,3.4142,3.4317,156000.0
2009-07-09 10:30:00,3.92,3.92,3.91,3.92,88800.0,3.4317,3.4317,3.4229,3.4317,88800.0
2009-07-09 10:35:00,3.92,3.93,3.91,3.91,176800.0,3.4317,3.4404,3.4229,3.4229,176800.0
2009-07-09 10:40:00,3.91,3.91,3.91,3.91,412800.0,3.4229,3.4229,3.4229,3.4229,412800.0
2009-07-09 10:45:00,3.91,3.91,3.9,3.9,374400.0,3.4229,3.4229,3.4142,3.4142,374400.0
2009-07-09 10:50:00,3.9,3.92,3.9,3.92,34400.0,3.4142,3.4317,3.4142,3.4317,34400.0
2009-07-09 10:55:00,3.92,3.92,3.91,3.91,43200.0,3.4317,3.4317,3.4229,3.4229,43200.0
2009-07-09 11:00:00,3.91,3.92,3.91,3.92,131200.0,3.4229,3.4317,3.4229,3.4317,131200.0
2009-07-09 11:05:00,3.92,3.92,3.91,3.91,170400.0,3.4317,3.4317,3.4229,3.4229,170400.0
2009-07-09 11:10:00,3.91,3.92,3.91,3.91,81600.0,3.4229,3.4317,3.4229,3.4229,81600.0
2009-07-09 11:15:00,3.91,3.92,3.91,3.91,92800.0,3.4229,3.4317,3.4229,3.4229,92800.0
2009-07-09 11:20:00,3.91,3.92,3.91,3.92,95200.0,3.4229,3.4317,3.4229,3.4317,95200.0
2009-07-09 11:25:00,3.92,3.92,3.92,3.92,35200.0,3.4317,3.4317,3.4317,3.4317,35200.0
2009-07-09 11:30:00,3.92,3.93,3.91,3.93,46400.0,3.4317,3.4404,3.4229,3.4404,46400.0
2009-07-09 11:35:00,3.93,3.94,3.93,3.94,55200.0,3.4404,3.4492,3.4404,3.4492,55200.0
2009-07-09 11:40:00,3.94,3.94,3.94,3.94,40000.0,3.4492,3.4492,3.4492,3.4492,40000.0
2009-07-09 11:45:00,3.94,3.94,3.94,3.94,114400.0,3.4492,3.4492,3.4492,3.4492,114400.0
2009-07-09 11:50:00,3.94,3.94,3.94,3.94,48800.0,3.4492,3.4492,3.4492,3.4492,48800.0
2009-07-09 11:55:00,3.94,3.94,3.93,3.93,88000.0,3.4492,3.4492,3.4404,3.4404,88000.0
2009-07-09 12:00:00,3.93,3.94,3.93,3.93,38400.0,3.4404,3.4492,3.4404,3.4404,38400.0
2009-07-09 12:05:00,3.93,3.94,3.93,3.94,57600.0,3.4404,3.4492,3.4404,3.4492,57600.0
2009-07-09 12:10:00,3.94,3.94,3.93,3.93,92800.0,3.4492,3.4492,3.4404,3.4404,92800.0
2009-07-09 12:15:00,3.93,3.94,3.93,3.93,92800.0,3.4404,3.4492,3.4404,3.4404,92800.0
2009-07-09 12:20:00,3.93,3.94,3.93,3.94,100000.0,3.4404,3.4492,3.4404,3.4492,100000.0
2009-07-09 12:25:00,3.94,3.94,3.93,3.93,23200.0,3.4492,3.4492,3.4404,3.4404,23200.0
2009-07-09 12:30:00,3.93,3.94,3.93,3.94,29600.0,3.4404,3.4492,3.4404,3.4492,29600.0
2009-07-09 12:35:00,3.94,3.94,3.93,3.94,66400.0,3.4492,3.4492,3.4404,3.4492,66400.0
2009-07-09 12:40:00,3.94,3.94,3.94,3.94,41600.0,3.4492,3.4492,3.4492,3.4492,41600.0
2009-07-09 12:45:00,3.94,3.94,3.94,3.94,202400.0,3.4492,3.4492,3.4492,3.4492,202400.0
2009-07-09 12:50:00,3.94,3.94,3.93,3.94,28800.0,3.4492,3.4492,3.4404,3.4492,28800.0
2009-07-09 12:55:00,3.94,3.95,3.94,3.94,49600.0,3.4492,3.4579,3.4492,3.4492,49600.0
2009-07-09 13:00:00,3.94,3.94,3.93,3.93,73600.0,3.4492,3.4492,3.4404,3.4404,73600.0
2009-07-09 13:05:00,3.93,3.94,3.93,3.94,124000.0,3.4404,3.4492,3.4404,3.4492,124000.0
2009-07-09 13:10:00,3.94,3.96,3.94,3.95,62400.0,3.4492,3.4667,3.4492,3.4579,62400.0
2009-07-09 13:15:00,3.95,3.95,3.94,3.94,63200.0,3.4579,3.4579,3.4492,3.4492,63200.0
2009-07-09 13:20:00,3.94,3.95,3.94,3.94,75200.0,3.4492,3.4579,3.4492,3.4492,75200.0
2009-07-09 13:25:00,3.94,3.95,3.94,3.94,54400.0,3.4492,3.4579,3.4492,3.4492,54400.0
2009-07-09 13:30:00,3.94,3.95,3.93,3.94,162400.0,3.4492,3.4579,3.4404,3.4492,162400.0
2009-07-09 13:35:00,3.94,3.94,3.94,3.94,51200.0,3.4492,3.4492,3.4492,3.4492,51200.0
2009-07-09 13:40:00,3.94,3.94,3.93,3.94,139200.0,3.4492,3.4492,3.4404,3.4492,139200.0
2009-07-09 13:45:00,3.93,3.94,3.93,3.94,141600.0,3.4404,3.4492,3.4404,3.4492,141600.0
2009-07-09 13:50:00,3.94,3.94,3.93,3.93,152000.0,3.4492,3.4492,3.4404,3.4404,152000.0
2009-07-09 13:55:00,3.93,3.93,3.93,3.93,30400.0,3.4404,3.4404,3.4404,3.4404,30400.0
2009-07-09 14:00:00,3.93,3.94,3.93,3.93,42400.0,3.4404,3.4492,3.4404,3.4404,42400.0
2009-07-09 14:05:00,3.93,3.94,3.93,3.93,72800.0,3.4404,3.4492,3.4404,3.4404,72800.0
2009-07-09 14:10:00,3.93,3.94,3.93,3.94,119200.0,3.4404,3.4492,3.4404,3.4492,119200.0
2009-07-09 14:15:00,3.94,3.95,3.94,3.94,157600.0,3.4492,3.4579,3.4492,3.4492,157600.0
2009-07-09 14:20:00,3.95,3.95,3.95,3.95,124800.0,3.4579,3.4579,3.4579,3.4579,124800.0
2009-07-09 14:25:00,3.95,3.96,3.95,3.95,42400.0,3.4579,3.4667,3.4579,3.4579,42400.0
2009-07-09 14:30:00,3.95,3.96,3.95,3.95,32800.0,3.4579,3.4667,3.4579,3.4579,32800.0
2009-07-09 14:35:00,3.95,3.96,3.95,3.96,26400.0,3.4579,3.4667,3.4579,3.4667,26400.0
2009-07-09 14:40:00,3.96,3.96,3.95,3.96,49600.0,3.4667,3.4667,3.4579,3.4667,49600.0
2009-07-09 14:45:00,3.95,3.96,3.95,3.96,43200.0,3.4579,3.4667,3.4579,3.4667,43200.0
2009-07-09 14:50:00,3.96,3.96,3.96,3.96,72800.0,3.4667,3.4667,3.4667,3.4667,72800.0
2009-07-09 14:55:00,3.96,3.96,3.95,3.95,139200.0,3.4667,3.4667,3.4579,3.4579,139200.0
2009-07-09 15:00:00,3.95,3.95,3.95,3.95,94400.0,3.4579,3.4579,3.4579,3.4579,94400.0
2009-07-09 15:05:00,3.95,3.95,3.94,3.94,164800.0,3.4579,3.4579,3.4492,3.4492,164800.0
2009-07-09 15:10:00,3.94,3.95,3.94,3.94,48000.0,3.4492,3.4579,3.4492,3.4492,48000.0
2009-07-09 15:15:00,3.94,3.95,3.94,3.95,64800.0,3.4492,3.4579,3.4492,3.4579,64800.0
2009-07-09 15:20:00,3.95,3.95,3.94,3.94,138400.0,3.4579,3.4579,3.4492,3.4492,138400.0
2009-07-09 15:25:00,3.94,3.95,3.94,3.95,178400.0,3.4492,3.4579,3.4492,3.4579,178400.0
2009-07-09 15:30:00,3.95,3.95,3.94,3.94,182400.0,3.4579,3.4579,3.4492,3.4492,182400.0
2009-07-09 15:35:00,3.94,3.94,3.93,3.94,84000.0,3.4492,3.4492,3.4404,3.4492,84000.0
2009-07-09 15:40:00,3.94,3.95,3.94,3.94,105600.0,3.4492,3.4579,3.4492,3.4492,105600.0
2009-07-09 15:45:00,3.94,3.96,3.94,3.95,132000.0,3.4492,3.4667,3.4492,3.4579,132000.0
2009-07-09 15:50:00,3.95,3.95,3.94,3.94,186400.0,3.4579,3.4579,3.4492,3.4492,186400.0
2009-07-09 15:55:00,3.94,3.94,3.93,3.94,329600.0,3.4492,3.4492,3.4404,3.4492,329600.0
2009-07-10 09:30:00,3.92,3.94,3.9,3.94,102400.0,3.4317,3.4492,3.4142,3.4492,102400.0
2009-07-10 09:35:00,3.94,3.97,3.94,3.95,63200.0,3.4492,3.4755,3.4492,3.4579,63200.0
2009-07-10 09:40:00,3.95,3.97,3.95,3.96,56000.0,3.4579,3.4755,3.4579,3.4667,56000.0
2009-07-10 09:45:00,3.96,3.97,3.96,3.97,33600.0,3.4667,3.4755,3.4667,3.4755,33600.0
2009-07-10 09:50:00,3.98,4.0,3.98,3.99,83200.0,3.4842,3.5017,3.4842,3.493,83200.0
2009-07-10 09:55:00,3.99,3.99,3.96,3.97,73600.0,3.493,3.493,3.4667,3.4755,73600.0
2009-07-10 10:00:00,3.97,3.98,3.96,3.97,73600.0,3.4755,3.4842,3.4667,3.4755,73600.0
2009-07-10 10:05:00,3.97,3.97,3.96,3.96,56000.0,3.4755,3.4755,3.4667,3.4667,56000.0
2009-07-10 10:10:00,3.96,3.98,3.96,3.98,62400.0,3.4667,3.4842,3.4667,3.4842,62400.0
2009-07-10 10:15:00,3.98,3.99,3.98,3.98,41600.0,3.4842,3.493,3.4842,3.4842,41600.0
2009-07-10 10:20:00,3.98,3.99,3.98,3.98,76800.0,3.4842,3.493,3.4842,3.4842,76800.0
2009-07-10 10:25:00,3.98,3.98,3.97,3.98,57600.0,3.4842,3.4842,3.4755,3.4842,57600.0
2009-07-10 10:30:00,3.98,3.98,3.96,3.96,59200.0,3.4842,3.4842,3.4667,3.4667,59200.0
2009-07-10 10:35:00,3.96,3.97,3.96,3.96,78400.0,3.4667,3.4755,3.4667,3.4667,78400.0
2009-07-10 10:40:00,3.95,3.96,3.94,3.94,101600.0,3.4579,3.4667,3.4492,3.4492,101600.0
2009-07-10 10:45:00,3.94,3.97,3.94,3.96,178400.0,3.4492,3.4755,3.4492,3.4667,178400.0
2009-07-10 10:50:00,3.96,3.96,3.95,3.96,129600.0,3.4667,3.4667,3.4579,3.4667,129600.0
2009-07-10 10:55:00,3.96,3.97,3.96,3.97,47200.0,3.4667,3.4755,3.4667,3.4755,47200.0
2009-07-10 11:00:00,3.96,3.96,3.95,3.95,35200.0,3.4667,3.4667,3.4579,3.4579,35200.0
2009-07-10 11:05:00,3.95,3.96,3.95,3.96,116000.0,3.4579,3.4667,3.4579,3.4667,116000.0
2009-07-10 11:10:00,3.96,3.96,3.94,3.95,209600.0,3.4667,3.4667,3.4492,3.4579,209600.0
2009-07-10 11:15:00,3.95,3.95,3.93,3.93,208800.0,3.4579,3.4579,3.4404,3.4404,208800.0
2009-07-10 11:20:00,3.93,3.93,3.92,3.93,332800.0,3.4404,3.4404,3.4317,3.4404,332800.0
2009-07-10 11:25:00,3.93,3.93,3.93,3.93,82400.0,3.4404,3.4404,3.4404,3.4404,82400.0
2009-07-10 11:30:00,3.93,3.94,3.93,3.94,88800.0,3.4404,3.4492,3.4404,3.4492,88800.0
2009-07-10 11:35:00,3.94,3.94,3.93,3.94,49600.0,3.4492,3.4492,3.4404,3.4492,49600.0
2009-07-10 11:40:00,3.93,3.94,3.93,3.93,36000.0,3.4404,3.4492,3.4404,3.4404,36000.0
2009-07-10 11:45:00,3.93,3.94,3.93,3.94,24000.0,3.4404,3.4492,3.4404,3.4492,24000.0
2009-07-10 11:50:00,3.94,3.94,3.94,3.94,67200.0,3.4492,3.4492,3.4492,3.4492,67200.0
2009-07-10 11:55:00,3.94,3.94,3.94,3.94,85600.0,3.4492,3.4492,3.4492,3.4492,85600.0
2009-07-10 12:00:00,3.94,3.95,3.94,3.94,126400.0,3.4492,3.4579,3.4492,3.4492,126400.0
2009-07-10 12:05:00,3.94,3.95,3.94,3.94,94400.0,3.4492,3.4579,3.4492,3.4492,94400.0
2009-07-10 12:10:00,3.94,3.94,3.94,3.94,101600.0,3.4492,3.4492,3.4492,3.4492,101600.0
2009-07-10 12:15:00,3.94,3.94,3.94,3.94,100000.0,3.4492,3.4492,3.4492,3.4492,100000.0
2009-07-10 12:20:00,3.94,3.94,3.93,3.93,260000.0,3.4492,3.4492,3.4404,3.4404,260000.0
2009-07-10 12:25:00,3.93,3.94,3.93,3.94,62400.0,3.4404,3.4492,3.4404,3.4492,62400.0
2009-07-10 12:30:00,3.94,3.94,3.93,3.93,20800.0,3.4492,3.4492,3.4404,3.4404,20800.0
2009-07-10 12:35:00,3.93,3.94,3.93,3.94,85600.0,3.4404,3.4492,3.4404,3.4492,85600.0
2009-07-10 12:40:00,3.94,3.94,3.94,3.94,118400.0,3.4492,3.4492,3.4492,3.4492,118400.0
2009-07-10 12:45:00,3.94,3.94,3.93,3.94,94400.0,3.4492,3.4492,3.4404,3.4492,94400.0
2009-07-10 12:50:00,3.94,3.94,3.93,3.93,48000.0,3.4492,3.4492,3.4404,3.4404,48000.0
2009-07-10 12:55:00,3.94,3.94,3.93,3.94,28000.0,3.4492,3.4492,3.4404,3.4492,28000.0
2009-07-10 13:00:00,3.94,3.94,3.94,3.94,55200.0,3.4492,3.4492,3.4492,3.4492,55200.0
2009-07-10 13:05:00,3.94,3.94,3.93,3.94,20000.0,3.4492,3.4492,3.4404,3.4492,20000.0
2009-07-10 13:10:00,3.94,3.94,3.93,3.94,32800.0,3.4492,3.4492,3.4404,3.4492,32800.0
2009-07-10 13:15:00,3.94,3.94,3.94,3.94,43200.0,3.4492,3.4492,3.4492,3.4492,43200.0
2009-07-10 13:20:00,3.94,3.94,3.93,3.93,60000.0,3.4492,3.4492,3.4404,3.4404,60000.0
2009-07-10 13:25:00,3.93,3.93,3.93,3.93,22400.0,3.4404,3.4404,3.4404,3.4404,22400.0
2009-07-10 13:30:00,3.93,3.93,3.93,3.93,22400.0,3.4404,3.4404,3.4404,3.4404,22400.0
2009-07-10 13:35:00,3.94,3.94,3.93,3.94,39200.0,3.4492,3.4492,3.4404,3.4492,39200.0
2009-07-10 13:40:00,3.94,3.94,3.94,3.94,96000.0,3.4492,3.4492,3.4492,3.4492,96000.0
2009-07-10 13:45:00,3.94,3.94,3.94,3.94,79200.0,3.4492,3.4492,3.4492,3.4492,79200.0
2009-07-10 13:50:00,3.94,3.94,3.94,3.94,40800.0,3.4492,3.4492,3.4492,3.4492,40800.0
2009-07-10 13:55:00,3.94,3.94,3.94,3.94,43200.0,3.4492,3.4492,3.4492,3.4492,43200.0
2009-07-10 14:00:00,3.94,3.94,3.93,3.93,69600.0,3.4492,3.4492,3.4404,3.4404,69600.0
2009-07-10 14:05:00,3.93,3.93,3.93,3.93,110400.0,3.4404,3.4404,3.4404,3.4404,110400.0
2009-07-10 14:10:00,3.93,3.93,3.92,3.93,44800.0,3.4404,3.4404,3.4317,3.4404,44800.0
2009-07-10 14:15:00,3.93,3.93,3.92,3.93,34400.0,3.4404,3.4404,3.4317,3.4404,34400.0
2009-07-10 14:20:00,3.93,3.93,3.92,3.92,67200.0,3.4404,3.4404,3.4317,3.4317,67200.0
2009-07-10 14:25:00,3.92,3.92,3.92,3.92,73600.0,3.4317,3.4317,3.4317,3.4317,73600.0
2009-07-10 14:30:00,3.92,3.92,3.91,3.91,216000.0,3.4317,3.4317,3.4229,3.4229,216000.0
2009-07-10 14:35:00,3.91,3.91,3.91,3.91,99200.0,3.4229,3.4229,3.4229,3.4229,99200.0
2009-07-10 14:40:00,3.91,3.92,3.91,3.91,89600.0,3.4229,3.4317,3.4229,3.4229,89600.0
2009-07-10 14:45:00,3.91,3.92,3.91,3.92,76800.0,3.4229,3.4317,3.4229,3.4317,76800.0
2009-07-10 14:50:00,3.92,3.92,3.91,3.91,121600.0,3.4317,3.4317,3.4229,3.4229,121600.0
2009-07-10 14:55:00,3.91,3.92,3.91,3.91,59200.0,3.4229,3.4317,3.4229,3.4229,59200.0
2009-07-10 15:00:00,3.91,3.92,3.91,3.91,181600.0,3.4229,3.4317,3.4229,3.4229,181600.0
2009-07-10 15:05:00,3.91,3.91,3.91,3.91,72000.0,3.4229,3.4229,3.4229,3.4229,72000.0
2009-07-10 15:10:00,3.9,3.91,3.9,3.91,139200.0,3.4142,3.4229,3.4142,3.4229,139200.0
2009-07-10 15:15:00,3.91,3.92,3.91,3.92,92800.0,3.4229,3.4317,3.4229,3.4317,92800.0
2009-07-10 15:20:00,3.92,3.92,3.91,3.91,180800.0,3.4317,3.4317,3.4229,3.4229,180800.0
2009-07-10 15:25:00,3.91,3.92,3.91,3.91,133600.0,3.4229,3.4317,3.4229,3.4229,133600.0
2009-07-10 15:30:00,3.91,3.92,3.91,3.91,216000.0,3.4229,3.4317,3.4229,3.4229,216000.0
2009-07-10 15:35:00,3.91,3.93,3.91,3.92,233600.0,3.4229,3.4404,3.4229,3.4317,233600.0
2009-07-10 15:40:00,3.92,3.93,3.92,3.92,213600.0,3.4317,3.4404,3.4317,3.4317,213600.0
2009-07-10 15:45:00,3.92,3.94,3.92,3.93,184800.0,3.4317,3.4492,3.4317,3.4404,184800.0
2009-07-10 15:50:00,3.93,3.94,3.93,3.93,249600.0,3.4404,3.4492,3.4404,3.4404,249600.0
2009-07-10 15:55:00,3.93,3.93,3.93,3.93,312000.0,3.4404,3.4404,3.4404,3.4404,312000.0
2009-07-13 09:30:00,3.96,3.96,3.93,3.93,65600.0,3.4667,3.4667,3.4404,3.4404,65600.0
2009-07-13 09:35:00,3.94,3.94,3.91,3.91,26400.0,3.4492,3.4492,3.4229,3.4229,26400.0
2009-07-13 09:40:00,3.91,3.91,3.9,3.9,50400.0,3.4229,3.4229,3.4142,3.4142,50400.0
2009-07-13 09:45:00,3.9,3.91,3.9,3.9,121600.0,3.4142,3.4229,3.4142,3.4142,121600.0
2009-07-13 09:50:00,3.9,3.9,3.88,3.88,65600.0,3.4142,3.4142,3.3967,3.3967,65600.0
2009-07-13 09:55:00,3.88,3.89,3.88,3.89,28800.0,3.3967,3.4054,3.3967,3.4054,28800.0
2009-07-13 10:00:00,3.89,3.9,3.87,3.87,70400.0,3.4054,3.4142,3.3879,3.3879,70400.0
2009-07-13 10:05:00,3.88,3.89,3.88,3.88,60800.0,3.3967,3.4054,3.3967,3.3967,60800.0
2009-07-13 10:10:00,3.89,3.9,3.88,3.9,35200.0,3.4054,3.4142,3.3967,3.4142,35200.0
2009-07-13 10:15:00,3.89,3.9,3.89,3.9,26400.0,3.4054,3.4142,3.4054,3.4142,26400.0
2009-07-13 10:20:00,3.9,3.9,3.89,3.9,30400.0,3.4142,3.4142,3.4054,3.4142,30400.0
2009-07-13 10:25:00,3.9,3.91,3.9,3.91,28000.0,3.4142,3.4229,3.4142,3.4229,28000.0
2009-07-13 10:30:00,3.92,3.93,3.92,3.92,45600.0,3.4317,3.4404,3.4317,3.4317,45600.0
2009-07-13 10:35:00,3.92,3.94,3.92,3.93,30400.0,3.4317,3.4492,3.4317,3.4404,30400.0
2009-07-13 10:40:00,3.93,3.94,3.93,3.93,44800.0,3.4404,3.4492,3.4404,3.4404,44800.0
2009-07-13 10:45:00,3.93,3.94,3.93,3.94,39200.0,3.4404,3.4492,3.4404,3.4492,39200.0
2009-07-13 10:50:00,3.94,3.94,3.93,3.93,28800.0,3.4492,3.4492,3.4404,3.4404,28800.0
2009-07-13 10:55:00,3.93,3.95,3.93,3.95,38400.0,3.4404,3.4579,3.4404,3.4579,38400.0
2009-07-13 11:00:00,3.95,3.96,3.95,3.95,26400.0,3.4579,3.4667,3.4579,3.4579,26400.0
2009-07-13 11:05:00,3.95,3.96,3.95,3.95,21600.0,3.4579,3.4667,3.4579,3.4579,21600.0
2009-07-13 11:10:00,3.95,3.96,3.95,3.96,36800.0,3.4579,3.4667,3.4579,3.4667,36800.0
2009-07-13 11:15:00,3.96,3.96,3.95,3.96,11200.0,3.4667,3.4667,3.4579,3.4667,11200.0
2009-07-13 11:20:00,3.96,3.96,3.95,3.96,22400.0,3.4667,3.4667,3.4579,3.4667,22400.0
2009-07-13 11:25:00,3.96,3.96,3.95,3.96,21600.0,3.4667,3.4667,3.4579,3.4667,21600.0
2009-07-13 11:30:00,3.96,3.99,3.96,3.98,79200.0,3.4667,3.493,3.4667,3.4842,79200.0
2009-07-13 11:35:00,3.98,4.0,3.98,3.99,36000.0,3.4842,3.5017,3.4842,3.493,36000.0
2009-07-13 11:40:00,3.99,3.99,3.98,3.99,18400.0,3.493,3.493,3.4842,3.493,18400.0
2009-07-13 11:45:00,3.99,4.0,3.99,3.99,80800.0,3.493,3.5017,3.493,3.493,80800.0
2009-07-13 11:50:00,3.99,4.0,3.99,3.99,17600.0,3.493,3.5017,3.493,3.493,17600.0
2009-07-13 11:55:00,3.99,3.99,3.99,3.99,18400.0,3.493,3.493,3.493,3.493,18400.0
2009-07-13 12:00:00,4.0,4.0,3.99,3.99,33600.0,3.5017,3.5017,3.493,3.493,33600.0
2009-07-13 12:05:00,3.99,3.99,3.99,3.99,24800.0,3.493,3.493,3.493,3.493,24800.0
2009-07-13 12:10:00,3.99,3.99,3.98,3.98,24000.0,3.493,3.493,3.4842,3.4842,24000.0
2009-07-13 12:15:00,3.99,3.99,3.98,3.99,24000.0,3.493,3.493,3.4842,3.493,24000.0
2009-07-13 12:20:00,3.99,3.99,3.98,3.99,37600.0,3.493,3.493,3.4842,3.493,37600.0
2009-07-13 12:25:00,3.99,4.0,3.99,4.0,32800.0,3.493,3.5017,3.493,3.5017,32800.0
2009-07-13 12:30:00,3.99,3.99,3.99,3.99,23200.0,3.493,3.493,3.493,3.493,23200.0
2009-07-13 12:35:00,3.99,3.99,3.99,3.99,57600.0,3.493,3.493,3.493,3.493,57600.0
2009-07-13 12:40:00,3.99,3.99,3.99,3.99,26400.0,3.493,3.493,3.493,3.493,26400.0
2009-07-13 12:45:00,3.99,3.99,3.99,3.99,36800.0,3.493,3.493,3.493,3.493,36800.0
2009-07-13 12:50:00,3.99,3.99,3.98,3.99,27200.0,3.493,3.493,3.4842,3.493,27200.0
2009-07-13 12:55:00,3.98,3.98,3.98,3.98,38400.0,3.4842,3.4842,3.4842,3.4842,38400.0
2009-07-13 13:00:00,3.98,3.98,3.98,3.98,57600.0,3.4842,3.4842,3.4842,3.4842,57600.0
2009-07-13 13:05:00,3.98,3.98,3.98,3.98,52000.0,3.4842,3.4842,3.4842,3.4842,52000.0
2009-07-13 13:10:00,3.98,3.98,3.98,3.98,34400.0,3.4842,3.4842,3.4842,3.4842,34400.0
2009-07-13 13:15:00,3.98,3.99,3.98,3.98,38400.0,3.4842,3.493,3.4842,3.4842,38400.0
2009-07-13 13:20:00,3.98,3.99,3.98,3.99,62400.0,3.4842,3.493,3.4842,3.493,62400.0
2009-07-13 13:25:00,3.99,3.99,3.98,3.99,9600.0,3.493,3.493,3.4842,3.493,9600.0
2009-07-13 13:30:00,3.99,3.99,3.98,3.99,76000.0,3.493,3.493,3.4842,3.493,76000.0
2009-07-13 13:35:00,3.99,4.0,3.99,3.99,81600.0,3.493,3.5017,3.493,3.493,81600.0
2009-07-13 13:40:00,4.0,4.0,3.99,3.99,3200.0,3.5017,3.5017,3.493,3.493,3200.0
2009-07-13 13:45:00,4.0,4.0,3.99,4.0,71200.0,3.5017,3.5017,3.493,3.5017,71200.0
2009-07-13 13:50:00,3.99,4.0,3.99,4.0,24000.0,3.493,3.5017,3.493,3.5017,24000.0
2009-07-13 13:55:00,4.0,4.0,3.99,3.99,83200.0,3.5017,3.5017,3.493,3.493,83200.0
2009-07-13 14:00:00,3.99,4.0,3.99,3.99,23200.0,3.493,3.5017,3.493,3.493,23200.0
2009-07-13 14:05:00,3.99,3.99,3.98,3.98,76800.0,3.493,3.493,3.4842,3.4842,76800.0
2009-07-13 14:10:00,3.98,3.99,3.98,3.99,48000.0,3.4842,3.493,3.4842,3.493,48000.0
2009-07-13 14:15:00,3.99,3.99,3.99,3.99,24000.0,3.493,3.493,3.493,3.493,24000.0
2009-07-13 14:20:00,3.99,4.0,3.99,4.0,98400.0,3.493,3.5017,3.493,3.5017,98400.0
2009-07-13 14:25:00,4.0,4.0,3.99,3.99,24000.0,3.5017,3.5017,3.493,3.493,24000.0
2009-07-13 14:30:00,3.99,3.99,3.99,3.99,52000.0,3.493,3.493,3.493,3.493,52000.0
2009-07-13 14:35:00,3.99,4.0,3.99,3.99,38400.0,3.493,3.5017,3.493,3.493,38400.0
2009-07-13 14:40:00,3.99,3.99,3.98,3.99,53600.0,3.493,3.493,3.4842,3.493,53600.0
2009-07-13 14:45:00,3.99,3.99,3.98,3.99,40800.0,3.493,3.493,3.4842,3.493,40800.0
2009-07-13 14:50:00,3.99,4.0,3.98,3.98,46400.0,3.493,3.5017,3.4842,3.4842,46400.0
2009-07-13 14:55:00,3.98,3.99,3.98,3.99,60800.0,3.4842,3.493,3.4842,3.493,60800.0
2009-07-13 15:00:00,3.99,3.99,3.99,3.99,56000.0,3.493,3.493,3.493,3.493,56000.0
2009-07-13 15:05:00,3.99,3.99,3.99,3.99,86400.0,3.493,3.493,3.493,3.493,86400.0
2009-07-13 15:10:00,3.99,3.99,3.99,3.99,182400.0,3.493,3.493,3.493,3.493,182400.0
2009-07-13 15:15:00,3.99,3.99,3.98,3.99,115200.0,3.493,3.493,3.4842,3.493,115200.0
2009-07-13 15:20:00,3.99,3.99,3.98,3.98,277600.0,3.493,3.493,3.4842,3.4842,277600.0
2009-07-13 15:25:00,3.98,3.98,3.97,3.98,170400.0,3.4842,3.4842,3.4755,3.4842,170400.0
2009-07-13 15:30:00,3.98,3.98,3.97,3.98,239200.0,3.4842,3.4842,3.4755,3.4842,239200.0
2009-07-13 15:35:00,3.98,3.98,3.97,3.98,363200.0,3.4842,3.4842,3.4755,3.4842,363200.0
2009-07-13 15:40:00,3.98,4.0,3.98,4.0,212000.0,3.4842,3.5017,3.4842,3.5017,212000.0
2009-07-13 15:45:00,4.0,4.0,3.99,3.99,344800.0,3.5017,3.5017,3.493,3.493,344800.0
2009-07-13 15:50:00,3.99,4.0,3.99,3.99,320000.0,3.493,3.5017,3.493,3.493,320000.0
2009-07-13 15:55:00,3.99,4.0,3.99,4.0,416800.0,3.493,3.5017,3.493,3.5017,416800.0
2009-07-14 09:30:00,3.99,4.01,3.98,4.0,86400.0,3.493,3.5105,3.4842,3.5017,86400.0
2009-07-14 09:35:00,4.0,4.0,3.99,4.0,196800.0,3.5017,3.5017,3.493,3.5017,196800.0
2009-07-14 09:40:00,4.0,4.0,3.98,3.99,51200.0,3.5017,3.5017,3.4842,3.493,51200.0
2009-07-14 09:45:00,3.99,4.0,3.98,3.99,20000.0,3.493,3.5017,3.4842,3.493,20000.0
2009-07-14 09:50:00,3.99,4.0,3.98,3.99,52800.0,3.493,3.5017,3.4842,3.493,52800.0
2009-07-14 09:55:00,3.99,3.99,3.98,3.98,84000.0,3.493,3.493,3.4842,3.4842,84000.0
2009-07-14 10:00:00,3.99,4.0,3.99,3.99,80000.0,3.493,3.5017,3.493,3.493,80000.0
2009-07-14 10:05:00,3.99,4.0,3.99,4.0,142400.0,3.493,3.5017,3.493,3.5017,142400.0
2009-07-14 10:10:00,3.99,4.0,3.99,3.99,54400.0,3.493,3.5017,3.493,3.493,54400.0
2009-07-14 10:15:00,3.99,4.0,3.99,3.99,127200.0,3.493,3.5017,3.493,3.493,127200.0
2009-07-14 10:20:00,3.99,4.0,3.99,4.0,91200.0,3.493,3.5017,3.493,3.5017,91200.0
2009-07-14 10:25:00,4.0,4.0,3.99,3.99,168800.0,3.5017,3.5017,3.493,3.493,168800.0
2009-07-14 10:30:00,4.0,4.0,3.99,3.99,56800.0,3.5017,3.5017,3.493,3.493,56800.0
2009-07-14 10:35:00,3.99,3.99,3.98,3.99,66400.0,3.493,3.493,3.4842,3.493,66400.0
2009-07-14 10:40:00,3.98,3.99,3.98,3.98,34400.0,3.4842,3.493,3.4842,3.4842,34400.0
2009-07-14 10:45:00,3.98,3.99,3.98,3.98,220800.0,3.4842,3.493,3.4842,3.4842,220800.0
2009-07-14 10:50:00,3.98,3.98,3.97,3.97,110400.0,3.4842,3.4842,3.4755,3.4755,110400.0
2009-07-14 10:55:00,3.97,3.98,3.97,3.97,79200.0,3.4755,3.4842,3.4755,3.4755,79200.0
2009-07-14 11:00:00,3.98,3.98,3.97,3.98,84800.0,3.4842,3.4842,3.4755,3.4842,84800.0
2009-07-14 11:05:00,3.98,3.98,3.97,3.98,141600.0,3.4842,3.4842,3.4755,3.4842,141600.0
2009-07-14 11:10:00,3.98,3.98,3.97,3.98,81600.0,3.4842,3.4842,3.4755,3.4842,81600.0
2009-07-14 11:15:00,3.98,3.98,3.98,3.98,120000.0,3.4842,3.4842,3.4842,3.4842,120000.0
2009-07-14 11:20:00,3.98,3.98,3.98,3.98,109600.0,3.4842,3.4842,3.4842,3.4842,109600.0
2009-07-14 11:25:00,3.98,3.98,3.97,3.98,203200.0,3.4842,3.4842,3.4755,3.4842,203200.0
2009-07-14 11:30:00,3.98,3.99,3.98,3.99,234400.0,3.4842,3.493,3.4842,3.493,234400.0
2009-07-14 11:35:00,3.99,3.99,3.99,3.99,144000.0,3.493,3.493,3.493,3.493,144000.0
2009-07-14 11:40:00,3.99,3.99,3.99,3.99,52800.0,3.493,3.493,3.493,3.493,52800.0
2009-07-14 11:45:00,3.99,4.0,3.99,4.0,129600.0,3.493,3.5017,3.493,3.5017,129600.0
2009-07-14 11:50:00,4.0,4.01,4.0,4.0,192000.0,3.5017,3.5105,3.5017,3.5017,192000.0
2009-07-14 11:55:00,4.0,4.0,4.0,4.0,91200.0,3.5017,3.5017,3.5017,3.5017,91200.0
2009-07-14 12:00:00,4.0,4.0,4.0,4.0,132000.0,3.5017,3.5017,3.5017,3.5017,132000.0
2009-07-14 12:05:00,4.0,4.0,4.0,4.0,118400.0,3.5017,3.5017,3.5017,3.5017,118400.0
2009-07-14 12:10:00,4.0,4.0,4.0,4.0,25600.0,3.5017,3.5017,3.5017,3.5017,25600.0
2009-07-14 12:15:00,4.0,4.0,4.0,4.0,71200.0,3.5017,3.5017,3.5017,3.5017,71200.0
2009-07-14 12:20:00,4.0,4.0,3.99,4.0,175200.0,3.5017,3.5017,3.493,3.5017,175200.0
2009-07-14 12:25:00,4.0,4.0,3.99,4.0,132800.0,3.5017,3.5017,3.493,3.5017,132800.0
2009-07-14 12:30:00,4.0,4.0,4.0,4.0,91200.0,3.5017,3.5017,3.5017,3.5017,91200.0
2009-07-14 12:35:00,4.0,4.0,4.0,4.0,55200.0,3.5017,3.5017,3.5017,3.5017,55200.0
2009-07-14 12:40:00,4.0,4.0,3.99,4.0,48800.0,3.5017,3.5017,3.493,3.5017,48800.0
2009-07-14 12:45:00,4.0,4.0,4.0,4.0,52800.0,3.5017,3.5017,3.5017,3.5017,52800.0
2009-07-14 12:50:00,4.0,4.01,4.0,4.0,65600.0,3.5017,3.5105,3.5017,3.5017,65600.0
2009-07-14 12:55:00,4.0,4.0,3.99,4.0,54400.0,3.5017,3.5017,3.493,3.5017,54400.0
2009-07-14 13:00:00,4.0,4.0,3.99,3.99,133600.0,3.5017,3.5017,3.493,3.493,133600.0
2009-07-14 13:05:00,3.99,3.99,3.99,3.99,56000.0,3.493,3.493,3.493,3.493,56000.0
2009-07-14 13:10:00,3.99,3.99,3.99,3.99,58400.0,3.493,3.493,3.493,3.493,58400.0
2009-07-14 13:15:00,3.99,3.99,3.98,3.98,26400.0,3.493,3.493,3.4842,3.4842,26400.0
2009-07-14 13:20:00,3.98,3.99,3.98,3.99,18400.0,3.4842,3.493,3.4842,3.493,18400.0
2009-07-14 13:25:00,3.99,3.99,3.99,3.99,28800.0,3.493,3.493,3.493,3.493,28800.0
2009-07-14 13:30:00,3.99,3.99,3.99,3.99,36000.0,3.493,3.493,3.493,3.493,36000.0
2009-07-14 13:35:00,3.99,3.99,3.99,3.99,68000.0,3.493,3.493,3.493,3.493,68000.0
2009-07-14 13:40:00,3.99,3.99,3.98,3.99,63200.0,3.493,3.493,3.4842,3.493,63200.0
2009-07-14 13:45:00,3.99,3.99,3.99,3.99,75200.0,3.493,3.493,3.493,3.493,75200.0
2009-07-14 13:50:00,3.99,3.99,3.98,3.99,240800.0,3.493,3.493,3.4842,3.493,240800.0
2009-07-14 13:55:00,3.99,3.99,3.99,3.99,83200.0,3.493,3.493,3.493,3.493,83200.0
2009-07-14 14:00:00,4.0,4.0,3.98,3.99,183200.0,3.5017,3.5017,3.4842,3.493,183200.0
2009-07-14 14:05:00,3.98,4.0,3.98,3.99,62400.0,3.4842,3.5017,3.4842,3.493,62400.0
2009-07-14 14:10:00,3.99,4.0,3.99,3.99,375200.0,3.493,3.5017,3.493,3.493,375200.0
2009-07-14 14:15:00,4.0,4.01,4.0,4.01,91200.0,3.5017,3.5105,3.5017,3.5105,91200.0
2009-07-14 14:20:00,4.01,4.02,4.01,4.01,100000.0,3.5105,3.5192,3.5105,3.5105,100000.0
2009-07-14 14:25:00,4.01,4.02,4.01,4.02,124000.0,3.5105,3.5192,3.5105,3.5192,124000.0
2009-07-14 14:30:00,4.02,4.02,4.01,4.02,121600.0,3.5192,3.5192,3.5105,3.5192,121600.0
2009-07-14 14:35:00,4.02,4.03,4.02,4.02,61600.0,3.5192,3.528,3.5192,3.5192,61600.0
2009-07-14 14:40:00,4.03,4.04,4.02,4.04,110400.0,3.528,3.5367,3.5192,3.5367,110400.0
2009-07-14 14:45:00,4.03,4.04,4.03,4.04,190400.0,3.528,3.5367,3.528,3.5367,190400.0
2009-07-14 14:50:00,4.04,4.05,4.04,4.05,163200.0,3.5367,3.5455,3.5367,3.5455,163200.0
2009-07-14 14:55:00,4.05,4.05,4.04,4.05,174400.0,3.5455,3.5455,3.5367,3.5455,174400.0
2009-07-14 15:00:00,4.04,4.05,4.04,4.04,93600.0,3.5367,3.5455,3.5367,3.5367,93600.0
2009-07-14 15:05:00,4.04,4.04,4.03,4.04,65600.0,3.5367,3.5367,3.528,3.5367,65600.0
2009-07-14 15:10:00,4.04,4.04,4.04,4.04,73600.0,3.5367,3.5367,3.5367,3.5367,73600.0
2009-07-14 15:15:00,4.04,4.04,4.03,4.03,163200.0,3.5367,3.5367,3.528,3.528,163200.0
2009-07-14 15:20:00,4.03,4.03,4.02,4.03,191200.0,3.528,3.528,3.5192,3.528,191200.0
2009-07-14 15:25:00,4.03,4.03,4.02,4.02,156000.0,3.528,3.528,3.5192,3.5192,156000.0
2009-07-14 15:30:00,4.02,4.03,4.02,4.02,158400.0,3.5192,3.528,3.5192,3.5192,158400.0
2009-07-14 15:35:00,4.02,4.02,4.02,4.02,179200.0,3.5192,3.5192,3.5192,3.5192,179200.0
2009-07-14 15:40:00,4.02,4.03,4.01,4.02,200800.0,3.5192,3.528,3.5105,3.5192,200800.0
2009-07-14 15:45:00,4.02,4.02,4.02,4.02,184000.0,3.5192,3.5192,3.5192,3.5192,184000.0
2009-07-14 15:50:00,4.02,4.03,4.02,4.03,268800.0,3.5192,3.528,3.5192,3.528,268800.0
2009-07-14 15:55:00,4.03,4.03,4.02,4.02,460800.0,3.528,3.528,3.5192,3.5192,460800.0
2009-07-15 09:30:00,4.1,4.12,4.06,4.08,485600.0,3.5893,3.6068,3.5542,3.5717,485600.0
2009-07-15 09:35:00,4.08,4.09,4.06,4.07,439200.0,3.5717,3.5805,3.5542,3.563,439200.0
2009-07-15 09:40:00,4.08,4.09,4.06,4.08,348800.0,3.5717,3.5805,3.5542,3.5717,348800.0
2009-07-15 09:45:00,4.08,4.1,4.08,4.1,603200.0,3.5717,3.5893,3.5717,3.5893,603200.0
2009-07-15 09:50:00,4.1,4.11,4.1,4.1,365600.0,3.5893,3.598,3.5893,3.5893,365600.0
2009-07-15 09:55:00,4.1,4.12,4.1,4.12,248000.0,3.5893,3.6068,3.5893,3.6068,248000.0
2009-07-15 10:00:00,4.12,4.13,4.12,4.13,170400.0,3.6068,3.6155,3.6068,3.6155,170400.0
2009-07-15 10:05:00,4.13,4.13,4.12,4.12,118400.0,3.6155,3.6155,3.6068,3.6068,118400.0
2009-07-15 10:10:00,4.12,4.13,4.12,4.13,321600.0,3.6068,3.6155,3.6068,3.6155,321600.0
2009-07-15 10:15:00,4.13,4.14,4.13,4.14,244000.0,3.6155,3.6243,3.6155,3.6243,244000.0
2009-07-15 10:20:00,4.15,4.17,4.15,4.17,359200.0,3.633,3.6505,3.633,3.6505,359200.0
2009-07-15 10:25:00,4.17,4.18,4.17,4.17,366400.0,3.6505,3.6593,3.6505,3.6505,366400.0
2009-07-15 10:30:00,4.17,4.19,4.17,4.19,211200.0,3.6505,3.668,3.6505,3.668,211200.0
2009-07-15 10:35:00,4.19,4.2,4.19,4.19,77600.0,3.668,3.6768,3.668,3.668,77600.0
2009-07-15 10:40:00,4.19,4.19,4.18,4.19,212800.0,3.668,3.668,3.6593,3.668,212800.0
2009-07-15 10:45:00,4.19,4.19,4.19,4.19,96000.0,3.668,3.668,3.668,3.668,96000.0
2009-07-15 10:50:00,4.19,4.19,4.18,4.18,240800.0,3.668,3.668,3.6593,3.6593,240800.0
2009-07-15 10:55:00,4.18,4.18,4.17,4.18,76800.0,3.6593,3.6593,3.6505,3.6593,76800.0
2009-07-15 11:00:00,4.18,4.18,4.17,4.18,56800.0,3.6593,3.6593,3.6505,3.6593,56800.0
2009-07-15 11:05:00,4.18,4.18,4.17,4.18,90400.0,3.6593,3.6593,3.6505,3.6593,90400.0
2009-07-15 11:10:00,4.18,4.18,4.17,4.18,85600.0,3.6593,3.6593,3.6505,3.6593,85600.0
2009-07-15 11:15:00,4.18,4.19,4.17,4.19,112800.0,3.6593,3.668,3.6505,3.668,112800.0
2009-07-15 11:20:00,4.19,4.2,4.19,4.2,152000.0,3.668,3.6768,3.668,3.6768,152000.0
2009-07-15 11:25:00,4.2,4.21,4.2,4.21,92000.0,3.6768,3.6856,3.6768,3.6856,92000.0
2009-07-15 11:30:00,4.21,4.22,4.2,4.22,152000.0,3.6856,3.6943,3.6768,3.6943,152000.0
2009-07-15 11:35:00,4.22,4.22,4.22,4.22,132000.0,3.6943,3.6943,3.6943,3.6943,132000.0
2009-07-15 11:40:00,4.22,4.23,4.19,4.22,211200.0,3.6943,3.7031,3.668,3.6943,211200.0
2009-07-15 11:45:00,4.22,4.22,4.22,4.22,54400.0,3.6943,3.6943,3.6943,3.6943,54400.0
2009-07-15 11:50:00,4.22,4.22,4.21,4.21,81600.0,3.6943,3.6943,3.6856,3.6856,81600.0
2009-07-15 11:55:00,4.21,4.21,4.21,4.21,80800.0,3.6856,3.6856,3.6856,3.6856,80800.0
2009-07-15 12:00:00,4.21,4.21,4.21,4.21,110400.0,3.6856,3.6856,3.6856,3.6856,110400.0
2009-07-15 12:05:00,4.21,4.21,4.21,4.21,59200.0,3.6856,3.6856,3.6856,3.6856,59200.0
2009-07-15 12:10:00,4.21,4.21,4.21,4.21,76800.0,3.6856,3.6856,3.6856,3.6856,76800.0
2009-07-15 12:15:00,4.21,4.21,4.21,4.21,72800.0,3.6856,3.6856,3.6856,3.6856,72800.0
2009-07-15 12:20:00,4.21,4.22,4.21,4.21,71200.0,3.6856,3.6943,3.6856,3.6856,71200.0
2009-07-15 12:25:00,4.21,4.21,4.21,4.21,21600.0,3.6856,3.6856,3.6856,3.6856,21600.0
2009-07-15 12:30:00,4.21,4.21,4.21,4.21,83200.0,3.6856,3.6856,3.6856,3.6856,83200.0
2009-07-15 12:35:00,4.21,4.22,4.21,4.21,226400.0,3.6856,3.6943,3.6856,3.6856,226400.0
2009-07-15 12:40:00,4.21,4.22,4.21,4.22,172000.0,3.6856,3.6943,3.6856,3.6943,172000.0
2009-07-15 12:45:00,4.22,4.22,4.21,4.22,257600.0,3.6943,3.6943,3.6856,3.6943,257600.0
2009-07-15 12:50:00,4.22,4.22,4.22,4.22,79200.0,3.6943,3.6943,3.6943,3.6943,79200.0
2009-07-15 12:55:00,4.22,4.22,4.21,4.21,116800.0,3.6943,3.6943,3.6856,3.6856,116800.0
2009-07-15 13:00:00,4.21,4.21,4.2,4.2,181600.0,3.6856,3.6856,3.6768,3.6768,181600.0
2009-07-15 13:05:00,4.2,4.2,4.2,4.2,77600.0,3.6768,3.6768,3.6768,3.6768,77600.0
2009-07-15 13:10:00,4.2,4.2,4.19,4.19,188800.0,3.6768,3.6768,3.668,3.668,188800.0
2009-07-15 13:15:00,4.19,4.2,4.19,4.19,60800.0,3.668,3.6768,3.668,3.668,60800.0
2009-07-15 13:20:00,4.19,4.2,4.19,4.2,180800.0,3.668,3.6768,3.668,3.6768,180800.0
2009-07-15 13:25:00,4.2,4.21,4.2,4.21,166400.0,3.6768,3.6856,3.6768,3.6856,166400.0
2009-07-15 13:30:00,4.21,4.22,4.21,4.21,321600.0,3.6856,3.6943,3.6856,3.6856,321600.0
2009-07-15 13:35:00,4.21,4.22,4.21,4.21,164000.0,3.6856,3.6943,3.6856,3.6856,164000.0
2009-07-15 13:40:00,4.22,4.23,4.21,4.22,64800.0,3.6943,3.7031,3.6856,3.6943,64800.0
2009-07-15 13:45:00,4.22,4.23,4.22,4.23,88000.0,3.6943,3.7031,3.6943,3.7031,88000.0
2009-07-15 13:50:00,4.23,4.23,4.23,4.23,62400.0,3.7031,3.7031,3.7031,3.7031,62400.0
2009-07-15 13:55:00,4.23,4.23,4.23,4.23,52800.0,3.7031,3.7031,3.7031,3.7031,52800.0
2009-07-15 14:00:00,4.23,4.23,4.22,4.22,100800.0,3.7031,3.7031,3.6943,3.6943,100800.0
2009-07-15 14:05:00,4.23,4.24,4.23,4.23,186400.0,3.7031,3.7118,3.7031,3.7031,186400.0
2009-07-15 14:10:00,4.23,4.23,4.22,4.23,144000.0,3.7031,3.7031,3.6943,3.7031,144000.0
2009-07-15 14:15:00,4.22,4.23,4.22,4.23,88800.0,3.6943,3.7031,3.6943,3.7031,88800.0
2009-07-15 14:20:00,4.22,4.23,4.22,4.23,112000.0,3.6943,3.7031,3.6943,3.7031,112000.0
2009-07-15 14:25:00,4.23,4.23,4.22,4.23,94400.0,3.7031,3.7031,3.6943,3.7031,94400.0
2009-07-15 14:30:00,4.23,4.23,4.22,4.22,186400.0,3.7031,3.7031,3.6943,3.6943,186400.0
2009-07-15 14:35:00,4.22,4.22,4.22,4.22,65600.0,3.6943,3.6943,3.6943,3.6943,65600.0
2009-07-15 14:40:00,4.22,4.23,4.22,4.22,83200.0,3.6943,3.7031,3.6943,3.6943,83200.0
2009-07-15 14:45:00,4.22,4.24,4.22,4.24,148000.0,3.6943,3.7118,3.6943,3.7118,148000.0
2009-07-15 14:50:00,4.24,4.24,4.23,4.24,136800.0,3.7118,3.7118,3.7031,3.7118,136800.0
2009-07-15 14:55:00,4.24,4.24,4.23,4.24,171200.0,3.7118,3.7118,3.7031,3.7118,171200.0
2009-07-15 15:00:00,4.24,4.25,4.24,4.24,110400.0,3.7118,3.7206,3.7118,3.7118,110400.0
2009-07-15 15:05:00,4.24,4.25,4.24,4.25,120000.0,3.7118,3.7206,3.7118,3.7206,120000.0
2009-07-15 15:10:00,4.25,4.26,4.24,4.25,152800.0,3.7206,3.7293,3.7118,3.7206,152800.0
2009-07-15 15:15:00,4.25,4.25,4.25,4.25,88800.0,3.7206,3.7206,3.7206,3.7206,88800.0
2009-07-15 15:20:00,4.25,4.26,4.25,4.26,182400.0,3.7206,3.7293,3.7206,3.7293,182400.0
2009-07-15 15:25:00,4.26,4.26,4.26,4.26,391200.0,3.7293,3.7293,3.7293,3.7293,391200.0
2009-07-15 15:30:00,4.26,4.26,4.24,4.25,248800.0,3.7293,3.7293,3.7118,3.7206,248800.0
2009-07-15 15:35:00,4.25,4.25,4.24,4.24,370400.0,3.7206,3.7206,3.7118,3.7118,370400.0
2009-07-15 15:40:00,4.24,4.25,4.24,4.24,424800.0,3.7118,3.7206,3.7118,3.7118,424800.0
2009-07-15 15:45:00,4.24,4.24,4.23,4.24,356800.0,3.7118,3.7118,3.7031,3.7118,356800.0
2009-07-15 15:50:00,4.24,4.25,4.23,4.24,480000.0,3.7118,3.7206,3.7031,3.7118,480000.0
2009-07-15 15:55:00,4.24,4.25,4.24,4.25,602400.0,3.7118,3.7206,3.7118,3.7206,602400.0
2009-07-16 09:30:00,3.98,4.04,3.98,4.0,2155200.0,3.4842,3.5367,3.4842,3.5017,2155200.0
2009-07-16 09:35:00,4.0,4.09,3.94,4.07,1950400.0,3.5017,3.5805,3.4492,3.563,1950400.0
2009-07-16 09:40:00,4.08,4.09,4.05,4.05,1013600.0,3.5717,3.5805,3.5455,3.5455,1013600.0
2009-07-16 09:45:00,4.05,4.05,4.01,4.03,675200.0,3.5455,3.5455,3.5105,3.528,675200.0
2009-07-16 09:50:00,4.03,4.04,4.01,4.02,409600.0,3.528,3.5367,3.5105,3.5192,409600.0
2009-07-16 09:55:00,4.02,4.02,4.0,4.0,415200.0,3.5192,3.5192,3.5017,3.5017,415200.0
2009-07-16 10:00:00,4.01,4.02,3.99,3.99,808800.0,3.5105,3.5192,3.493,3.493,808800.0
2009-07-16 10:05:00,3.99,4.01,3.98,4.01,524000.0,3.493,3.5105,3.4842,3.5105,524000.0
2009-07-16 10:10:00,4.01,4.02,4.0,4.01,272000.0,3.5105,3.5192,3.5017,3.5105,272000.0
2009-07-16 10:15:00,4.01,4.01,3.99,3.99,314400.0,3.5105,3.5105,3.493,3.493,314400.0
2009-07-16 10:20:00,3.99,4.02,3.99,4.01,308800.0,3.493,3.5192,3.493,3.5105,308800.0
2009-07-16 10:25:00,4.01,4.04,4.01,4.04,438400.0,3.5105,3.5367,3.5105,3.5367,438400.0
2009-07-16 10:30:00,4.04,4.07,4.04,4.07,1036800.0,3.5367,3.563,3.5367,3.563,1036800.0
2009-07-16 10:35:00,4.07,4.08,4.06,4.06,340000.0,3.563,3.5717,3.5542,3.5542,340000.0
2009-07-16 10:40:00,4.06,4.07,4.06,4.07,243200.0,3.5542,3.563,3.5542,3.563,243200.0
2009-07-16 10:45:00,4.07,4.08,4.06,4.07,399200.0,3.563,3.5717,3.5542,3.563,399200.0
2009-07-16 10:50:00,4.07,4.09,4.07,4.09,130400.0,3.563,3.5805,3.563,3.5805,130400.0
2009-07-16 10:55:00,4.09,4.11,4.08,4.1,353600.0,3.5805,3.598,3.5717,3.5893,353600.0
2009-07-16 11:00:00,4.1,4.14,4.1,4.14,760800.0,3.5893,3.6243,3.5893,3.6243,760800.0
2009-07-16 11:05:00,4.14,4.18,4.13,4.14,1017600.0,3.6243,3.6593,3.6155,3.6243,1017600.0
2009-07-16 11:10:00,4.14,4.15,4.12,4.13,280000.0,3.6243,3.633,3.6068,3.6155,280000.0
2009-07-16 11:15:00,4.13,4.14,4.11,4.12,242400.0,3.6155,3.6243,3.598,3.6068,242400.0
2009-07-16 11:20:00,4.12,4.13,4.11,4.11,224800.0,3.6068,3.6155,3.598,3.598,224800.0
2009-07-16 11:25:00,4.11,4.12,4.09,4.09,204000.0,3.598,3.6068,3.5805,3.5805,204000.0
2009-07-16 11:30:00,4.09,4.1,4.08,4.09,192000.0,3.5805,3.5893,3.5717,3.5805,192000.0
2009-07-16 11:35:00,4.09,4.1,4.08,4.1,160800.0,3.5805,3.5893,3.5717,3.5893,160800.0
2009-07-16 11:40:00,4.1,4.1,4.09,4.09,133600.0,3.5893,3.5893,3.5805,3.5805,133600.0
2009-07-16 11:45:00,4.09,4.11,4.09,4.1,154400.0,3.5805,3.598,3.5805,3.5893,154400.0
2009-07-16 11:50:00,4.1,4.1,4.1,4.1,88800.0,3.5893,3.5893,3.5893,3.5893,88800.0
2009-07-16 11:55:00,4.1,4.1,4.09,4.1,182400.0,3.5893,3.5893,3.5805,3.5893,182400.0
2009-07-16 12:00:00,4.1,4.11,4.1,4.11,92800.0,3.5893,3.598,3.5893,3.598,92800.0
2009-07-16 12:05:00,4.11,4.11,4.1,4.11,175200.0,3.598,3.598,3.5893,3.598,175200.0
2009-07-16 12:10:00,4.11,4.12,4.11,4.11,90400.0,3.598,3.6068,3.598,3.598,90400.0
2009-07-16 12:15:00,4.11,4.12,4.11,4.12,407200.0,3.598,3.6068,3.598,3.6068,407200.0
2009-07-16 12:20:00,4.12,4.12,4.11,4.11,151200.0,3.6068,3.6068,3.598,3.598,151200.0
2009-07-16 12:25:00,4.11,4.12,4.11,4.12,199200.0,3.598,3.6068,3.598,3.6068,199200.0
2009-07-16 12:30:00,4.12,4.12,4.11,4.11,118400.0,3.6068,3.6068,3.598,3.598,118400.0
2009-07-16 12:35:00,4.11,4.11,4.1,4.11,257600.0,3.598,3.598,3.5893,3.598,257600.0
2009-07-16 12:40:00,4.11,4.12,4.11,4.12,229600.0,3.598,3.6068,3.598,3.6068,229600.0
2009-07-16 12:45:00,4.12,4.13,4.12,4.13,132800.0,3.6068,3.6155,3.6068,3.6155,132800.0
2009-07-16 12:50:00,4.13,4.13,4.12,4.13,155200.0,3.6155,3.6155,3.6068,3.6155,155200.0
2009-07-16 12:55:00,4.13,4.13,4.13,4.13,189600.0,3.6155,3.6155,3.6155,3.6155,189600.0
2009-07-16 13:00:00,4.13,4.14,4.13,4.14,195200.0,3.6155,3.6243,3.6155,3.6243,195200.0
2009-07-16 13:05:00,4.14,4.15,4.14,4.15,301600.0,3.6243,3.633,3.6243,3.633,301600.0
2009-07-16 13:10:00,4.15,4.15,4.14,4.15,189600.0,3.633,3.633,3.6243,3.633,189600.0
2009-07-16 13:15:00,4.15,4.15,4.14,4.15,103200.0,3.633,3.633,3.6243,3.633,103200.0
2009-07-16 13:20:00,4.15,4.15,4.14,4.14,126400.0,3.633,3.633,3.6243,3.6243,126400.0
2009-07-16 13:25:00,4.14,4.14,4.13,4.13,76000.0,3.6243,3.6243,3.6155,3.6155,76000.0
2009-07-16 13:30:00,4.13,4.14,4.12,4.13,249600.0,3.6155,3.6243,3.6068,3.6155,249600.0
2009-07-16 13:35:00,4.13,4.14,4.13,4.14,204800.0,3.6155,3.6243,3.6155,3.6243,204800.0
2009-07-16 13:40:00,4.14,4.14,4.14,4.14,158400.0,3.6243,3.6243,3.6243,3.6243,158400.0
2009-07-16 13:45:00,4.14,4.15,4.14,4.15,100800.0,3.6243,3.633,3.6243,3.633,100800.0
2009-07-16 13:50:00,4.15,4.16,4.15,4.16,116000.0,3.633,3.6418,3.633,3.6418,116000.0
2009-07-16 13:55:00,4.16,4.16,4.15,4.16,88800.0,3.6418,3.6418,3.633,3.6418,88800.0
2009-07-16 14:00:00,4.16,4.16,4.15,4.16,123200.0,3.6418,3.6418,3.633,3.6418,123200.0
2009-07-16 14:05:00,4.16,4.16,4.16,4.16,72000.0,3.6418,3.6418,3.6418,3.6418,72000.0
2009-07-16 14:10:00,4.16,4.17,4.16,4.17,172800.0,3.6418,3.6505,3.6418,3.6505,172800.0
2009-07-16 14:15:00,4.17,4.17,4.16,4.17,92800.0,3.6505,3.6505,3.6418,3.6505,92800.0
2009-07-16 14:20:00,4.16,4.17,4.16,4.17,80800.0,3.6418,3.6505,3.6418,3.6505,80800.0
2009-07-16 14:25:00,4.17,4.18,4.17,4.17,180800.0,3.6505,3.6593,3.6505,3.6505,180800.0
2009-07-16 14:30:00,4.17,4.17,4.17,4.17,286400.0,3.6505,3.6505,3.6505,3.6505,286400.0
2009-07-16 14:35:00,4.17,4.17,4.16,4.17,193600.0,3.6505,3.6505,3.6418,3.6505,193600.0
2009-07-16 14:40:00,4.17,4.18,4.16,4.18,292000.0,3.6505,3.6593,3.6418,3.6593,292000.0
2009-07-16 14:45:00,4.18,4.19,4.18,4.19,390400.0,3.6593,3.668,3.6593,3.668,390400.0
2009-07-16 14:50:00,4.19,4.19,4.18,4.19,751200.0,3.668,3.668,3.6593,3.668,751200.0
2009-07-16 14:55:00,4.19,4.19,4.18,4.19,295200.0,3.668,3.668,3.6593,3.668,295200.0
2009-07-16 15:00:00,4.19,4.2,4.19,4.2,283200.0,3.668,3.6768,3.668,3.6768,283200.0
2009-07-16 15:05:00,4.2,4.2,4.2,4.2,316800.0,3.6768,3.6768,3.6768,3.6768,316800.0
2009-07-16 15:10:00,4.2,4.2,4.2,4.2,224800.0,3.6768,3.6768,3.6768,3.6768,224800.0
2009-07-16 15:15:00,4.2,4.2,4.2,4.2,213600.0,3.6768,3.6768,3.6768,3.6768,213600.0
2009-07-16 15:20:00,4.2,4.21,4.2,4.2,441600.0,3.6768,3.6856,3.6768,3.6768,441600.0
2009-07-16 15:25:00,4.2,4.21,4.2,4.21,149600.0,3.6768,3.6856,3.6768,3.6856,149600.0
2009-07-16 15:30:00,4.21,4.21,4.21,4.21,184800.0,3.6856,3.6856,3.6856,3.6856,184800.0
2009-07-16 15:35:00,4.21,4.22,4.21,4.21,166400.0,3.6856,3.6943,3.6856,3.6856,166400.0
2009-07-16 15:40:00,4.22,4.23,4.21,4.22,691200.0,3.6943,3.7031,3.6856,3.6943,691200.0
2009-07-16 15:45:00,4.23,4.23,4.19,4.2,1233600.0,3.7031,3.7031,3.668,3.6768,1233600.0
2009-07-16 15:50:00,4.2,4.2,4.19,4.19,1309600.0,3.6768,3.6768,3.668,3.668,1309600.0
2009-07-16 15:55:00,4.19,4.2,4.18,4.2,1228800.0,3.668,3.6768,3.6593,3.6768,1228800.0
2009-07-17 09:30:00,4.2,4.23,4.2,4.21,1564000.0,3.6768,3.7031,3.6768,3.6856,1564000.0
2009-07-17 09:35:00,4.21,4.22,4.2,4.2,670400.0,3.6856,3.6943,3.6768,3.6768,670400.0
2009-07-17 09:40:00,4.2,4.21,4.18,4.19,440800.0,3.6768,3.6856,3.6593,3.668,440800.0
2009-07-17 09:45:00,4.18,4.2,4.16,4.17,518400.0,3.6593,3.6768,3.6418,3.6505,518400.0
2009-07-17 09:50:00,4.16,4.17,4.13,4.14,824800.0,3.6418,3.6505,3.6155,3.6243,824800.0
2009-07-17 09:55:00,4.14,4.16,4.13,4.15,565600.0,3.6243,3.6418,3.6155,3.633,565600.0
2009-07-17 10:00:00,4.15,4.16,4.14,4.14,295200.0,3.633,3.6418,3.6243,3.6243,295200.0
2009-07-17 10:05:00,4.14,4.14,4.13,4.13,254400.0,3.6243,3.6243,3.6155,3.6155,254400.0
2009-07-17 10:10:00,4.13,4.15,4.13,4.14,363200.0,3.6155,3.633,3.6155,3.6243,363200.0
2009-07-17 10:15:00,4.14,4.16,4.14,4.15,352000.0,3.6243,3.6418,3.6243,3.633,352000.0
2009-07-17 10:20:00,4.15,4.18,4.15,4.18,334400.0,3.633,3.6593,3.633,3.6593,334400.0
2009-07-17 10:25:00,4.18,4.18,4.15,4.15,284000.0,3.6593,3.6593,3.633,3.633,284000.0
2009-07-17 10:30:00,4.15,4.16,4.14,4.16,424800.0,3.633,3.6418,3.6243,3.6418,424800.0
2009-07-17 10:35:00,4.16,4.16,4.15,4.16,81600.0,3.6418,3.6418,3.633,3.6418,81600.0
2009-07-17 10:40:00,4.16,4.16,4.16,4.16,61600.0,3.6418,3.6418,3.6418,3.6418,61600.0
2009-07-17 10:45:00,4.16,4.17,4.16,4.16,107200.0,3.6418,3.6505,3.6418,3.6418,107200.0
2009-07-17 10:50:00,4.17,4.17,4.16,4.17,106400.0,3.6505,3.6505,3.6418,3.6505,106400.0
2009-07-17 10:55:00,4.17,4.17,4.16,4.17,130400.0,3.6505,3.6505,3.6418,3.6505,130400.0
2009-07-17 11:00:00,4.17,4.17,4.17,4.17,147200.0,3.6505,3.6505,3.6505,3.6505,147200.0
2009-07-17 11:05:00,4.17,4.17,4.16,4.17,141600.0,3.6505,3.6505,3.6418,3.6505,141600.0
2009-07-17 11:10:00,4.17,4.18,4.17,4.18,132000.0,3.6505,3.6593,3.6505,3.6593,132000.0
2009-07-17 11:15:00,4.17,4.17,4.16,4.16,95200.0,3.6505,3.6505,3.6418,3.6418,95200.0
2009-07-17 11:20:00,4.16,4.16,4.16,4.16,96800.0,3.6418,3.6418,3.6418,3.6418,96800.0
2009-07-17 11:25:00,4.16,4.16,4.16,4.16,84800.0,3.6418,3.6418,3.6418,3.6418,84800.0
2009-07-17 11:30:00,4.16,4.16,4.16,4.16,79200.0,3.6418,3.6418,3.6418,3.6418,79200.0
2009-07-17 11:35:00,4.16,4.16,4.15,4.16,121600.0,3.6418,3.6418,3.633,3.6418,121600.0
2009-07-17 11:40:00,4.16,4.18,4.16,4.18,139200.0,3.6418,3.6593,3.6418,3.6593,139200.0
2009-07-17 11:45:00,4.17,4.18,4.17,4.18,153600.0,3.6505,3.6593,3.6505,3.6593,153600.0
2009-07-17 11:50:00,4.18,4.18,4.18,4.18,68000.0,3.6593,3.6593,3.6593,3.6593,68000.0
2009-07-17 11:55:00,4.18,4.18,4.17,4.17,36800.0,3.6593,3.6593,3.6505,3.6505,36800.0
2009-07-17 12:00:00,4.17,4.17,4.16,4.17,47200.0,3.6505,3.6505,3.6418,3.6505,47200.0
2009-07-17 12:05:00,4.17,4.17,4.17,4.17,61600.0,3.6505,3.6505,3.6505,3.6505,61600.0
2009-07-17 12:10:00,4.17,4.17,4.16,4.16,158400.0,3.6505,3.6505,3.6418,3.6418,158400.0
2009-07-17 12:15:00,4.16,4.16,4.15,4.16,111200.0,3.6418,3.6418,3.633,3.6418,111200.0
2009-07-17 12:20:00,4.16,4.16,4.15,4.15,248000.0,3.6418,3.6418,3.633,3.633,248000.0
2009-07-17 12:25:00,4.15,4.16,4.15,4.15,124000.0,3.633,3.6418,3.633,3.633,124000.0
2009-07-17 12:30:00,4.15,4.16,4.15,4.15,71200.0,3.633,3.6418,3.633,3.633,71200.0
2009-07-17 12:35:00,4.15,4.15,4.15,4.15,125600.0,3.633,3.633,3.633,3.633,125600.0
2009-07-17 12:40:00,4.15,4.15,4.15,4.15,60000.0,3.633,3.633,3.633,3.633,60000.0
2009-07-17 12:45:00,4.15,4.15,4.14,4.14,93600.0,3.633,3.633,3.6243,3.6243,93600.0
2009-07-17 12:50:00,4.14,4.15,4.14,4.14,213600.0,3.6243,3.633,3.6243,3.6243,213600.0
2009-07-17 12:55:00,4.14,4.14,4.14,4.14,141600.0,3.6243,3.6243,3.6243,3.6243,141600.0
2009-07-17 13:00:00,4.14,4.15,4.14,4.14,195200.0,3.6243,3.633,3.6243,3.6243,195200.0
2009-07-17 13:05:00,4.14,4.14,4.14,4.14,40000.0,3.6243,3.6243,3.6243,3.6243,40000.0
2009-07-17 13:10:00,4.14,4.14,4.14,4.14,54400.0,3.6243,3.6243,3.6243,3.6243,54400.0
2009-07-17 13:15:00,4.14,4.14,4.14,4.14,104000.0,3.6243,3.6243,3.6243,3.6243,104000.0
2009-07-17 13:20:00,4.14,4.14,4.14,4.14,234400.0,3.6243,3.6243,3.6243,3.6243,234400.0
2009-07-17 13:25:00,4.14,4.14,4.13,4.13,42400.0,3.6243,3.6243,3.6155,3.6155,42400.0
2009-07-17 13:30:00,4.13,4.13,4.13,4.13,340000.0,3.6155,3.6155,3.6155,3.6155,340000.0
2009-07-17 13:35:00,4.13,4.14,4.13,4.13,270400.0,3.6155,3.6243,3.6155,3.6155,270400.0
2009-07-17 13:40:00,4.13,4.13,4.13,4.13,296000.0,3.6155,3.6155,3.6155,3.6155,296000.0
2009-07-17 13:45:00,4.13,4.13,4.12,4.13,212800.0,3.6155,3.6155,3.6068,3.6155,212800.0
2009-07-17 13:50:00,4.13,4.13,4.12,4.12,165600.0,3.6155,3.6155,3.6068,3.6068,165600.0
2009-07-17 13:55:00,4.12,4.12,4.12,4.12,102400.0,3.6068,3.6068,3.6068,3.6068,102400.0
2009-07-17 14:00:00,4.12,4.12,4.12,4.12,127200.0,3.6068,3.6068,3.6068,3.6068,127200.0
2009-07-17 14:05:00,4.12,4.12,4.12,4.12,52800.0,3.6068,3.6068,3.6068,3.6068,52800.0
2009-07-17 14:10:00,4.12,4.12,4.12,4.12,73600.0,3.6068,3.6068,3.6068,3.6068,73600.0
2009-07-17 14:15:00,4.12,4.13,4.12,4.12,153600.0,3.6068,3.6155,3.6068,3.6068,153600.0
2009-07-17 14:20:00,4.12,4.13,4.12,4.12,329600.0,3.6068,3.6155,3.6068,3.6068,329600.0
2009-07-17 14:25:00,4.12,4.13,4.12,4.12,142400.0,3.6068,3.6155,3.6068,3.6068,142400.0
2009-07-17 14:30:00,4.12,4.12,4.12,4.12,224000.0,3.6068,3.6068,3.6068,3.6068,224000.0
2009-07-17 14:35:00,4.12,4.12,4.12,4.12,85600.0,3.6068,3.6068,3.6068,3.6068,85600.0
2009-07-17 14:40:00,4.12,4.12,4.12,4.12,108000.0,3.6068,3.6068,3.6068,3.6068,108000.0
2009-07-17 14:45:00,4.12,4.12,4.12,4.12,387200.0,3.6068,3.6068,3.6068,3.6068,387200.0
2009-07-17 14:50:00,4.12,4.12,4.12,4.12,272800.0,3.6068,3.6068,3.6068,3.6068,272800.0
2009-07-17 14:55:00,4.12,4.13,4.12,4.12,371200.0,3.6068,3.6155,3.6068,3.6068,371200.0
2009-07-17 15:00:00,4.12,4.13,4.12,4.12,391200.0,3.6068,3.6155,3.6068,3.6068,391200.0
2009-07-17 15:05:00,4.12,4.12,4.12,4.12,251200.0,3.6068,3.6068,3.6068,3.6068,251200.0
2009-07-17 15:10:00,4.12,4.12,4.12,4.12,215200.0,3.6068,3.6068,3.6068,3.6068,215200.0
2009-07-17 15:15:00,4.12,4.12,4.12,4.12,162400.0,3.6068,3.6068,3.6068,3.6068,162400.0
2009-07-17 15:20:00,4.12,4.12,4.12,4.12,221600.0,3.6068,3.6068,3.6068,3.6068,221600.0
2009-07-17 15:25:00,4.12,4.12,4.12,4.12,341600.0,3.6068,3.6068,3.6068,3.6068,341600.0
2009-07-17 15:30:00,4.12,4.12,4.11,4.12,354400.0,3.6068,3.6068,3.598,3.6068,354400.0
2009-07-17 15:35:00,4.12,4.12,4.11,4.12,304000.0,3.6068,3.6068,3.598,3.6068,304000.0
2009-07-17 15:40:00,4.12,4.13,4.12,4.13,344000.0,3.6068,3.6155,3.6068,3.6155,344000.0
2009-07-17 15:45:00,4.13,4.13,4.12,4.12,268000.0,3.6155,3.6155,3.6068,3.6068,268000.0
2009-07-17 15:50:00,4.12,4.13,4.12,4.12,332800.0,3.6068,3.6155,3.6068,3.6068,332800.0
2009-07-17 15:55:00,4.12,4.13,4.12,4.13,591200.0,3.6068,3.6155,3.6068,3.6155,591200.0
2009-07-20 09:30:00,4.18,4.18,4.11,4.17,334400.0,3.6593,3.6593,3.598,3.6505,334400.0
2009-07-20 09:35:00,4.17,4.19,4.17,4.19,297600.0,3.6505,3.668,3.6505,3.668,297600.0
2009-07-20 09:40:00,4.19,4.19,4.18,4.18,291200.0,3.668,3.668,3.6593,3.6593,291200.0
2009-07-20 09:45:00,4.18,4.2,4.18,4.2,281600.0,3.6593,3.6768,3.6593,3.6768,281600.0
2009-07-20 09:50:00,4.2,4.21,4.2,4.2,840800.0,3.6768,3.6856,3.6768,3.6768,840800.0
2009-07-20 09:55:00,4.2,4.2,4.2,4.2,124000.0,3.6768,3.6768,3.6768,3.6768,124000.0
2009-07-20 10:00:00,4.2,4.21,4.2,4.2,243200.0,3.6768,3.6856,3.6768,3.6768,243200.0
2009-07-20 10:05:00,4.2,4.2,4.19,4.19,233600.0,3.6768,3.6768,3.668,3.668,233600.0
2009-07-20 10:10:00,4.19,4.19,4.17,4.18,155200.0,3.668,3.668,3.6505,3.6593,155200.0
2009-07-20 10:15:00,4.18,4.19,4.17,4.17,135200.0,3.6593,3.668,3.6505,3.6505,135200.0
2009-07-20 10:20:00,4.17,4.18,4.16,4.17,184000.0,3.6505,3.6593,3.6418,3.6505,184000.0
2009-07-20 10:25:00,4.17,4.17,4.16,4.16,248000.0,3.6505,3.6505,3.6418,3.6418,248000.0
2009-07-20 10:30:00,4.16,4.17,4.14,4.14,224000.0,3.6418,3.6505,3.6243,3.6243,224000.0
2009-07-20 10:35:00,4.14,4.15,4.13,4.14,286400.0,3.6243,3.633,3.6155,3.6243,286400.0
2009-07-20 10:40:00,4.14,4.14,4.13,4.13,217600.0,3.6243,3.6243,3.6155,3.6155,217600.0
2009-07-20 10:45:00,4.14,4.14,4.12,4.12,474400.0,3.6243,3.6243,3.6068,3.6068,474400.0
2009-07-20 10:50:00,4.13,4.13,4.12,4.12,273600.0,3.6155,3.6155,3.6068,3.6068,273600.0
2009-07-20 10:55:00,4.12,4.13,4.12,4.13,136800.0,3.6068,3.6155,3.6068,3.6155,136800.0
2009-07-20 11:00:00,4.13,4.13,4.12,4.12,261600.0,3.6155,3.6155,3.6068,3.6068,261600.0
2009-07-20 11:05:00,4.12,4.12,4.11,4.12,145600.0,3.6068,3.6068,3.598,3.6068,145600.0
2009-07-20 11:10:00,4.12,4.12,4.12,4.12,220800.0,3.6068,3.6068,3.6068,3.6068,220800.0
2009-07-20 11:15:00,4.12,4.12,4.12,4.12,155200.0,3.6068,3.6068,3.6068,3.6068,155200.0
2009-07-20 11:20:00,4.12,4.13,4.12,4.12,153600.0,3.6068,3.6155,3.6068,3.6068,153600.0
2009-07-20 11:25:00,4.12,4.13,4.12,4.13,220800.0,3.6068,3.6155,3.6068,3.6155,220800.0
2009-07-20 11:30:00,4.13,4.13,4.12,4.12,284800.0,3.6155,3.6155,3.6068,3.6068,284800.0
2009-07-20 11:35:00,4.12,4.12,4.12,4.12,84000.0,3.6068,3.6068,3.6068,3.6068,84000.0
2009-07-20 11:40:00,4.12,4.13,4.12,4.13,93600.0,3.6068,3.6155,3.6068,3.6155,93600.0
2009-07-20 11:45:00,4.13,4.14,4.13,4.14,74400.0,3.6155,3.6243,3.6155,3.6243,74400.0
2009-07-20 11:50:00,4.14,4.14,4.13,4.14,81600.0,3.6243,3.6243,3.6155,3.6243,81600.0
2009-07-20 11:55:00,4.14,4.14,4.13,4.14,143200.0,3.6243,3.6243,3.6155,3.6243,143200.0
2009-07-20 12:00:00,4.14,4.15,4.14,4.14,124800.0,3.6243,3.633,3.6243,3.6243,124800.0
2009-07-20 12:05:00,4.15,4.15,4.15,4.15,80000.0,3.633,3.633,3.633,3.633,80000.0
2009-07-20 12:10:00,4.15,4.16,4.15,4.16,149600.0,3.633,3.6418,3.633,3.6418,149600.0
2009-07-20 12:15:00,4.16,4.16,4.15,4.16,16000.0,3.6418,3.6418,3.633,3.6418,16000.0
2009-07-20 12:20:00,4.16,4.16,4.16,4.16,95200.0,3.6418,3.6418,3.6418,3.6418,95200.0
2009-07-20 12:25:00,4.16,4.17,4.16,4.17,144800.0,3.6418,3.6505,3.6418,3.6505,144800.0
2009-07-20 12:30:00,4.17,4.17,4.16,4.16,138400.0,3.6505,3.6505,3.6418,3.6418,138400.0
2009-07-20 12:35:00,4.16,4.17,4.16,4.17,48800.0,3.6418,3.6505,3.6418,3.6505,48800.0
2009-07-20 12:40:00,4.17,4.17,4.17,4.17,40000.0,3.6505,3.6505,3.6505,3.6505,40000.0
2009-07-20 12:45:00,4.17,4.17,4.17,4.17,48000.0,3.6505,3.6505,3.6505,3.6505,48000.0
2009-07-20 12:50:00,4.17,4.17,4.16,4.17,56800.0,3.6505,3.6505,3.6418,3.6505,56800.0
2009-07-20 12:55:00,4.16,4.17,4.16,4.16,72800.0,3.6418,3.6505,3.6418,3.6418,72800.0
2009-07-20 13:00:00,4.16,4.17,4.16,4.16,128000.0,3.6418,3.6505,3.6418,3.6418,128000.0
2009-07-20 13:05:00,4.16,4.17,4.16,4.16,120800.0,3.6418,3.6505,3.6418,3.6418,120800.0
2009-07-20 13:10:00,4.16,4.16,4.15,4.15,132000.0,3.6418,3.6418,3.633,3.633,132000.0
2009-07-20 13:15:00,4.15,4.15,4.15,4.15,135200.0,3.633,3.633,3.633,3.633,135200.0
2009-07-20 13:20:00,4.15,4.15,4.15,4.15,61600.0,3.633,3.633,3.633,3.633,61600.0
2009-07-20 13:25:00,4.15,4.15,4.14,4.14,105600.0,3.633,3.633,3.6243,3.6243,105600.0
2009-07-20 13:30:00,4.14,4.14,4.14,4.14,88800.0,3.6243,3.6243,3.6243,3.6243,88800.0
2009-07-20 13:35:00,4.14,4.15,4.14,4.14,179200.0,3.6243,3.633,3.6243,3.6243,179200.0
2009-07-20 13:40:00,4.14,4.15,4.14,4.15,105600.0,3.6243,3.633,3.6243,3.633,105600.0
2009-07-20 13:45:00,4.14,4.15,4.14,4.15,88800.0,3.6243,3.633,3.6243,3.633,88800.0
2009-07-20 13:50:00,4.15,4.15,4.14,4.15,85600.0,3.633,3.633,3.6243,3.633,85600.0
2009-07-20 13:55:00,4.15,4.15,4.15,4.15,52800.0,3.633,3.633,3.633,3.633,52800.0
2009-07-20 14:00:00,4.15,4.15,4.15,4.15,112000.0,3.633,3.633,3.633,3.633,112000.0
2009-07-20 14:05:00,4.15,4.15,4.15,4.15,248800.0,3.633,3.633,3.633,3.633,248800.0
2009-07-20 14:10:00,4.15,4.16,4.15,4.15,126400.0,3.633,3.6418,3.633,3.633,126400.0
2009-07-20 14:15:00,4.15,4.16,4.15,4.15,155200.0,3.633,3.6418,3.633,3.633,155200.0
2009-07-20 14:20:00,4.15,4.15,4.15,4.15,125600.0,3.633,3.633,3.633,3.633,125600.0
2009-07-20 14:25:00,4.14,4.15,4.13,4.14,188000.0,3.6243,3.633,3.6155,3.6243,188000.0
2009-07-20 14:30:00,4.14,4.14,4.13,4.14,248000.0,3.6243,3.6243,3.6155,3.6243,248000.0
2009-07-20 14:35:00,4.14,4.14,4.14,4.14,136800.0,3.6243,3.6243,3.6243,3.6243,136800.0
2009-07-20 14:40:00,4.14,4.14,4.14,4.14,158400.0,3.6243,3.6243,3.6243,3.6243,158400.0
2009-07-20 14:45:00,4.14,4.15,4.14,4.14,221600.0,3.6243,3.633,3.6243,3.6243,221600.0
2009-07-20 14:50:00,4.14,4.14,4.14,4.14,191200.0,3.6243,3.6243,3.6243,3.6243,191200.0
2009-07-20 14:55:00,4.14,4.14,4.13,4.13,232800.0,3.6243,3.6243,3.6155,3.6155,232800.0
2009-07-20 15:00:00,4.13,4.14,4.13,4.14,413600.0,3.6155,3.6243,3.6155,3.6243,413600.0
2009-07-20 15:05:00,4.14,4.15,4.14,4.15,268000.0,3.6243,3.633,3.6243,3.633,268000.0
2009-07-20 15:10:00,4.15,4.15,4.15,4.15,179200.0,3.633,3.633,3.633,3.633,179200.0
2009-07-20 15:15:00,4.15,4.15,4.14,4.15,127200.0,3.633,3.633,3.6243,3.633,127200.0
2009-07-20 15:20:00,4.15,4.15,4.14,4.14,365600.0,3.633,3.633,3.6243,3.6243,365600.0
2009-07-20 15:25:00,4.14,4.14,4.13,4.14,344800.0,3.6243,3.6243,3.6155,3.6243,344800.0
2009-07-20 15:30:00,4.14,4.14,4.13,4.14,266400.0,3.6243,3.6243,3.6155,3.6243,266400.0
2009-07-20 15:35:00,4.14,4.14,4.14,4.14,369600.0,3.6243,3.6243,3.6243,3.6243,369600.0
2009-07-20 15:40:00,4.14,4.14,4.13,4.14,466400.0,3.6243,3.6243,3.6155,3.6243,466400.0
2009-07-20 15:45:00,4.14,4.14,4.13,4.13,299200.0,3.6243,3.6243,3.6155,3.6155,299200.0
2009-07-20 15:50:00,4.13,4.14,4.13,4.14,994400.0,3.6155,3.6243,3.6155,3.6243,994400.0
2009-07-20 15:55:00,4.13,4.14,4.13,4.14,612800.0,3.6155,3.6243,3.6155,3.6243,612800.0
2009-07-21 09:30:00,4.2,4.2,4.17,4.17,300800.0,3.6768,3.6768,3.6505,3.6505,300800.0
2009-07-21 09:35:00,4.17,4.17,4.16,4.17,213600.0,3.6505,3.6505,3.6418,3.6505,213600.0
2009-07-21 09:40:00,4.17,4.18,4.14,4.14,196000.0,3.6505,3.6593,3.6243,3.6243,196000.0
2009-07-21 09:45:00,4.14,4.15,4.14,4.15,368000.0,3.6243,3.633,3.6243,3.633,368000.0
2009-07-21 09:50:00,4.15,4.15,4.14,4.15,196000.0,3.633,3.633,3.6243,3.633,196000.0
2009-07-21 09:55:00,4.15,4.15,4.15,4.15,129600.0,3.633,3.633,3.633,3.633,129600.0
2009-07-21 10:00:00,4.14,4.15,4.13,4.14,298400.0,3.6243,3.633,3.6155,3.6243,298400.0
2009-07-21 10:05:00,4.14,4.14,4.13,4.13,260800.0,3.6243,3.6243,3.6155,3.6155,260800.0
2009-07-21 10:10:00,4.13,4.14,4.13,4.14,460000.0,3.6155,3.6243,3.6155,3.6243,460000.0
2009-07-21 10:15:00,4.14,4.14,4.13,4.13,148800.0,3.6243,3.6243,3.6155,3.6155,148800.0
2009-07-21 10:20:00,4.13,4.14,4.13,4.13,122400.0,3.6155,3.6243,3.6155,3.6155,122400.0
2009-07-21 10:25:00,4.13,4.13,4.13,4.13,88800.0,3.6155,3.6155,3.6155,3.6155,88800.0
2009-07-21 10:30:00,4.13,4.15,4.13,4.15,303200.0,3.6155,3.633,3.6155,3.633,303200.0
2009-07-21 10:35:00,4.15,4.15,4.14,4.15,588000.0,3.633,3.633,3.6243,3.633,588000.0
2009-07-21 10:40:00,4.15,4.15,4.14,4.15,285600.0,3.633,3.633,3.6243,3.633,285600.0
2009-07-21 10:45:00,4.15,4.15,4.14,4.15,84000.0,3.633,3.633,3.6243,3.633,84000.0
2009-07-21 10:50:00,4.15,4.15,4.14,4.15,80000.0,3.633,3.633,3.6243,3.633,80000.0
2009-07-21 10:55:00,4.15,4.15,4.15,4.15,120800.0,3.633,3.633,3.633,3.633,120800.0
2009-07-21 11:00:00,4.15,4.15,4.15,4.15,174400.0,3.633,3.633,3.633,3.633,174400.0
2009-07-21 11:05:00,4.15,4.15,4.15,4.15,308000.0,3.633,3.633,3.633,3.633,308000.0
2009-07-21 11:10:00,4.15,4.15,4.14,4.14,148800.0,3.633,3.633,3.6243,3.6243,148800.0
2009-07-21 11:15:00,4.14,4.15,4.14,4.14,127200.0,3.6243,3.633,3.6243,3.6243,127200.0
2009-07-21 11:20:00,4.14,4.15,4.14,4.15,120800.0,3.6243,3.633,3.6243,3.633,120800.0
2009-07-21 11:25:00,4.15,4.15,4.14,4.15,88000.0,3.633,3.633,3.6243,3.633,88000.0
2009-07-21 11:30:00,4.15,4.15,4.14,4.14,175200.0,3.633,3.633,3.6243,3.6243,175200.0
2009-07-21 11:35:00,4.14,4.14,4.13,4.14,225600.0,3.6243,3.6243,3.6155,3.6243,225600.0
2009-07-21 11:40:00,4.14,4.14,4.13,4.13,150400.0,3.6243,3.6243,3.6155,3.6155,150400.0
2009-07-21 11:45:00,4.13,4.14,4.13,4.13,83200.0,3.6155,3.6243,3.6155,3.6155,83200.0
2009-07-21 11:50:00,4.13,4.14,4.13,4.13,92800.0,3.6155,3.6243,3.6155,3.6155,92800.0
2009-07-21 11:55:00,4.13,4.13,4.12,4.12,112000.0,3.6155,3.6155,3.6068,3.6068,112000.0
2009-07-21 12:00:00,4.12,4.12,4.12,4.12,199200.0,3.6068,3.6068,3.6068,3.6068,199200.0
2009-07-21 12:05:00,4.12,4.13,4.12,4.12,157600.0,3.6068,3.6155,3.6068,3.6068,157600.0
2009-07-21 12:10:00,4.12,4.13,4.12,4.13,88000.0,3.6068,3.6155,3.6068,3.6155,88000.0
2009-07-21 12:15:00,4.13,4.14,4.13,4.14,142400.0,3.6155,3.6243,3.6155,3.6243,142400.0
2009-07-21 12:20:00,4.13,4.14,4.13,4.13,123200.0,3.6155,3.6243,3.6155,3.6155,123200.0
2009-07-21 12:25:00,4.14,4.14,4.13,4.13,169600.0,3.6243,3.6243,3.6155,3.6155,169600.0
2009-07-21 12:30:00,4.13,4.13,4.12,4.12,86400.0,3.6155,3.6155,3.6068,3.6068,86400.0
2009-07-21 12:35:00,4.12,4.12,4.12,4.12,344000.0,3.6068,3.6068,3.6068,3.6068,344000.0
2009-07-21 12:40:00,4.12,4.12,4.11,4.11,156800.0,3.6068,3.6068,3.598,3.598,156800.0
2009-07-21 12:45:00,4.11,4.11,4.11,4.11,95200.0,3.598,3.598,3.598,3.598,95200.0
2009-07-21 12:50:00,4.11,4.11,4.1,4.11,177600.0,3.598,3.598,3.5893,3.598,177600.0
2009-07-21 12:55:00,4.11,4.11,4.11,4.11,113600.0,3.598,3.598,3.598,3.598,113600.0
2009-07-21 13:00:00,4.11,4.11,4.11,4.11,253600.0,3.598,3.598,3.598,3.598,253600.0
2009-07-21 13:05:00,4.11,4.12,4.11,4.11,136800.0,3.598,3.6068,3.598,3.598,136800.0
2009-07-21 13:10:00,4.11,4.12,4.11,4.11,150400.0,3.598,3.6068,3.598,3.598,150400.0
2009-07-21 13:15:00,4.11,4.12,4.11,4.12,92800.0,3.598,3.6068,3.598,3.6068,92800.0
2009-07-21 13:20:00,4.12,4.12,4.12,4.12,88000.0,3.6068,3.6068,3.6068,3.6068,88000.0
2009-07-21 13:25:00,4.12,4.13,4.12,4.13,78400.0,3.6068,3.6155,3.6068,3.6155,78400.0
2009-07-21 13:30:00,4.13,4.13,4.13,4.13,98400.0,3.6155,3.6155,3.6155,3.6155,98400.0
2009-07-21 13:35:00,4.13,4.13,4.13,4.13,61600.0,3.6155,3.6155,3.6155,3.6155,61600.0
2009-07-21 13:40:00,4.13,4.14,4.13,4.13,82400.0,3.6155,3.6243,3.6155,3.6155,82400.0
2009-07-21 13:45:00,4.13,4.14,4.13,4.14,88000.0,3.6155,3.6243,3.6155,3.6243,88000.0
2009-07-21 13:50:00,4.14,4.14,4.14,4.14,139200.0,3.6243,3.6243,3.6243,3.6243,139200.0
2009-07-21 13:55:00,4.14,4.14,4.14,4.14,44000.0,3.6243,3.6243,3.6243,3.6243,44000.0
2009-07-21 14:00:00,4.14,4.14,4.14,4.14,144000.0,3.6243,3.6243,3.6243,3.6243,144000.0
2009-07-21 14:05:00,4.14,4.14,4.13,4.13,181600.0,3.6243,3.6243,3.6155,3.6155,181600.0
2009-07-21 14:10:00,4.14,4.14,4.14,4.14,188800.0,3.6243,3.6243,3.6243,3.6243,188800.0
2009-07-21 14:15:00,4.14,4.14,4.14,4.14,88000.0,3.6243,3.6243,3.6243,3.6243,88000.0
2009-07-21 14:20:00,4.14,4.15,4.14,4.15,105600.0,3.6243,3.633,3.6243,3.633,105600.0
2009-07-21 14:25:00,4.15,4.15,4.15,4.15,140000.0,3.633,3.633,3.633,3.633,140000.0
2009-07-21 14:30:00,4.15,4.15,4.15,4.15,125600.0,3.633,3.633,3.633,3.633,125600.0
2009-07-21 14:35:00,4.15,4.17,4.15,4.16,177600.0,3.633,3.6505,3.633,3.6418,177600.0
2009-07-21 14:40:00,4.16,4.16,4.15,4.16,94400.0,3.6418,3.6418,3.633,3.6418,94400.0
2009-07-21 14:45:00,4.16,4.16,4.16,4.16,99200.0,3.6418,3.6418,3.6418,3.6418,99200.0
2009-07-21 14:50:00,4.17,4.17,4.16,4.16,224800.0,3.6505,3.6505,3.6418,3.6418,224800.0
2009-07-21 14:55:00,4.16,4.17,4.16,4.17,100800.0,3.6418,3.6505,3.6418,3.6505,100800.0
2009-07-21 15:00:00,4.17,4.17,4.16,4.16,193600.0,3.6505,3.6505,3.6418,3.6418,193600.0
2009-07-21 15:05:00,4.16,4.16,4.16,4.16,199200.0,3.6418,3.6418,3.6418,3.6418,199200.0
2009-07-21 15:10:00,4.16,4.17,4.16,4.17,400000.0,3.6418,3.6505,3.6418,3.6505,400000.0
2009-07-21 15:15:00,4.17,4.17,4.16,4.17,114400.0,3.6505,3.6505,3.6418,3.6505,114400.0
2009-07-21 15:20:00,4.17,4.17,4.17,4.17,122400.0,3.6505,3.6505,3.6505,3.6505,122400.0
2009-07-21 15:25:00,4.17,4.18,4.17,4.18,139200.0,3.6505,3.6593,3.6505,3.6593,139200.0
2009-07-21 15:30:00,4.18,4.18,4.18,4.18,207200.0,3.6593,3.6593,3.6593,3.6593,207200.0
2009-07-21 15:35:00,4.18,4.18,4.18,4.18,302400.0,3.6593,3.6593,3.6593,3.6593,302400.0
2009-07-21 15:40:00,4.18,4.18,4.18,4.18,362400.0,3.6593,3.6593,3.6593,3.6593,362400.0
2009-07-21 15:45:00,4.18,4.18,4.18,4.18,280000.0,3.6593,3.6593,3.6593,3.6593,280000.0
2009-07-21 15:50:00,4.18,4.18,4.18,4.18,416800.0,3.6593,3.6593,3.6593,3.6593,416800.0
2009-07-21 15:55:00,4.18,4.18,4.18,4.18,480800.0,3.6593,3.6593,3.6593,3.6593,480800.0
2009-07-22 09:30:00,4.18,4.21,4.17,4.19,151200.0,3.6593,3.6856,3.6505,3.668,151200.0
2009-07-22 09:35:00,4.2,4.21,4.19,4.21,164800.0,3.6768,3.6856,3.668,3.6856,164800.0
2009-07-22 09:40:00,4.22,4.22,4.21,4.22,122400.0,3.6943,3.6943,3.6856,3.6943,122400.0
2009-07-22 09:45:00,4.22,4.23,4.22,4.23,60000.0,3.6943,3.7031,3.6943,3.7031,60000.0
2009-07-22 09:50:00,4.23,4.23,4.22,4.23,216000.0,3.7031,3.7031,3.6943,3.7031,216000.0
2009-07-22 09:55:00,4.23,4.23,4.23,4.23,59200.0,3.7031,3.7031,3.7031,3.7031,59200.0
2009-07-22 10:00:00,4.23,4.24,4.23,4.23,238400.0,3.7031,3.7118,3.7031,3.7031,238400.0
2009-07-22 10:05:00,4.23,4.24,4.22,4.24,136000.0,3.7031,3.7118,3.6943,3.7118,136000.0
2009-07-22 10:10:00,4.24,4.24,4.22,4.22,106400.0,3.7118,3.7118,3.6943,3.6943,106400.0
2009-07-22 10:15:00,4.22,4.22,4.22,4.22,88000.0,3.6943,3.6943,3.6943,3.6943,88000.0
2009-07-22 10:20:00,4.22,4.23,4.22,4.22,36800.0,3.6943,3.7031,3.6943,3.6943,36800.0
2009-07-22 10:25:00,4.23,4.23,4.21,4.21,74400.0,3.7031,3.7031,3.6856,3.6856,74400.0
2009-07-22 10:30:00,4.22,4.23,4.21,4.23,133600.0,3.6943,3.7031,3.6856,3.7031,133600.0
2009-07-22 10:35:00,4.22,4.23,4.22,4.22,84800.0,3.6943,3.7031,3.6943,3.6943,84800.0
2009-07-22 10:40:00,4.22,4.23,4.22,4.22,160000.0,3.6943,3.7031,3.6943,3.6943,160000.0
2009-07-22 10:45:00,4.22,4.23,4.22,4.23,308000.0,3.6943,3.7031,3.6943,3.7031,308000.0
2009-07-22 10:50:00,4.22,4.23,4.22,4.22,80800.0,3.6943,3.7031,3.6943,3.6943,80800.0
2009-07-22 10:55:00,4.22,4.23,4.22,4.23,82400.0,3.6943,3.7031,3.6943,3.7031,82400.0
2009-07-22 11:00:00,4.23,4.23,4.22,4.23,116000.0,3.7031,3.7031,3.6943,3.7031,116000.0
2009-07-22 11:05:00,4.23,4.23,4.22,4.23,84800.0,3.7031,3.7031,3.6943,3.7031,84800.0
2009-07-22 11:10:00,4.23,4.23,4.22,4.23,89600.0,3.7031,3.7031,3.6943,3.7031,89600.0
2009-07-22 11:15:00,4.22,4.23,4.22,4.22,62400.0,3.6943,3.7031,3.6943,3.6943,62400.0
2009-07-22 11:20:00,4.23,4.23,4.22,4.23,27200.0,3.7031,3.7031,3.6943,3.7031,27200.0
2009-07-22 11:25:00,4.23,4.23,4.22,4.23,47200.0,3.7031,3.7031,3.6943,3.7031,47200.0
2009-07-22 11:30:00,4.23,4.23,4.23,4.23,40000.0,3.7031,3.7031,3.7031,3.7031,40000.0
2009-07-22 11:35:00,4.23,4.23,4.23,4.23,55200.0,3.7031,3.7031,3.7031,3.7031,55200.0
2009-07-22 11:40:00,4.23,4.24,4.23,4.23,38400.0,3.7031,3.7118,3.7031,3.7031,38400.0
2009-07-22 11:45:00,4.23,4.24,4.23,4.24,69600.0,3.7031,3.7118,3.7031,3.7118,69600.0
2009-07-22 11:50:00,4.24,4.24,4.24,4.24,96000.0,3.7118,3.7118,3.7118,3.7118,96000.0
2009-07-22 11:55:00,4.24,4.24,4.23,4.24,109600.0,3.7118,3.7118,3.7031,3.7118,109600.0
2009-07-22 12:00:00,4.24,4.24,4.24,4.24,148000.0,3.7118,3.7118,3.7118,3.7118,148000.0
2009-07-22 12:05:00,4.24,4.24,4.24,4.24,52000.0,3.7118,3.7118,3.7118,3.7118,52000.0
2009-07-22 12:10:00,4.24,4.24,4.23,4.23,76800.0,3.7118,3.7118,3.7031,3.7031,76800.0
2009-07-22 12:15:00,4.24,4.24,4.23,4.24,48000.0,3.7118,3.7118,3.7031,3.7118,48000.0
2009-07-22 12:20:00,4.24,4.25,4.24,4.25,72800.0,3.7118,3.7206,3.7118,3.7206,72800.0
2009-07-22 12:25:00,4.25,4.25,4.25,4.25,77600.0,3.7206,3.7206,3.7206,3.7206,77600.0
2009-07-22 12:30:00,4.25,4.25,4.25,4.25,72000.0,3.7206,3.7206,3.7206,3.7206,72000.0
2009-07-22 12:35:00,4.25,4.25,4.25,4.25,70400.0,3.7206,3.7206,3.7206,3.7206,70400.0
2009-07-22 12:40:00,4.25,4.25,4.25,4.25,88800.0,3.7206,3.7206,3.7206,3.7206,88800.0
2009-07-22 12:45:00,4.25,4.26,4.25,4.26,94400.0,3.7206,3.7293,3.7206,3.7293,94400.0
2009-07-22 12:50:00,4.26,4.27,4.26,4.26,118400.0,3.7293,3.7381,3.7293,3.7293,118400.0
2009-07-22 12:55:00,4.26,4.27,4.26,4.26,176000.0,3.7293,3.7381,3.7293,3.7293,176000.0
2009-07-22 13:00:00,4.26,4.27,4.26,4.26,104800.0,3.7293,3.7381,3.7293,3.7293,104800.0
2009-07-22 13:05:00,4.27,4.27,4.26,4.26,148800.0,3.7381,3.7381,3.7293,3.7293,148800.0
2009-07-22 13:10:00,4.26,4.26,4.26,4.26,43200.0,3.7293,3.7293,3.7293,3.7293,43200.0
2009-07-22 13:15:00,4.26,4.27,4.26,4.27,73600.0,3.7293,3.7381,3.7293,3.7381,73600.0
2009-07-22 13:20:00,4.26,4.27,4.25,4.25,52000.0,3.7293,3.7381,3.7206,3.7206,52000.0
2009-07-22 13:25:00,4.25,4.25,4.25,4.25,53600.0,3.7206,3.7206,3.7206,3.7206,53600.0
2009-07-22 13:30:00,4.25,4.26,4.24,4.24,79200.0,3.7206,3.7293,3.7118,3.7118,79200.0
2009-07-22 13:35:00,4.24,4.25,4.24,4.25,76800.0,3.7118,3.7206,3.7118,3.7206,76800.0
2009-07-22 13:40:00,4.25,4.25,4.24,4.24,52000.0,3.7206,3.7206,3.7118,3.7118,52000.0
2009-07-22 13:45:00,4.24,4.25,4.24,4.24,47200.0,3.7118,3.7206,3.7118,3.7118,47200.0
2009-07-22 13:50:00,4.24,4.25,4.24,4.25,48000.0,3.7118,3.7206,3.7118,3.7206,48000.0
2009-07-22 13:55:00,4.25,4.25,4.25,4.25,47200.0,3.7206,3.7206,3.7206,3.7206,47200.0
2009-07-22 14:00:00,4.25,4.25,4.23,4.23,140000.0,3.7206,3.7206,3.7031,3.7031,140000.0
2009-07-22 14:05:00,4.23,4.23,4.22,4.22,146400.0,3.7031,3.7031,3.6943,3.6943,146400.0
2009-07-22 14:10:00,4.22,4.23,4.22,4.23,134400.0,3.6943,3.7031,3.6943,3.7031,134400.0
2009-07-22 14:15:00,4.23,4.24,4.22,4.24,120000.0,3.7031,3.7118,3.6943,3.7118,120000.0
2009-07-22 14:20:00,4.24,4.24,4.24,4.24,61600.0,3.7118,3.7118,3.7118,3.7118,61600.0
2009-07-22 14:25:00,4.24,4.24,4.24,4.24,55200.0,3.7118,3.7118,3.7118,3.7118,55200.0
2009-07-22 14:30:00,4.24,4.24,4.24,4.24,63200.0,3.7118,3.7118,3.7118,3.7118,63200.0
2009-07-22 14:35:00,4.24,4.24,4.24,4.24,29600.0,3.7118,3.7118,3.7118,3.7118,29600.0
2009-07-22 14:40:00,4.24,4.25,4.24,4.25,32000.0,3.7118,3.7206,3.7118,3.7206,32000.0
2009-07-22 14:45:00,4.25,4.25,4.24,4.24,101600.0,3.7206,3.7206,3.7118,3.7118,101600.0
2009-07-22 14:50:00,4.24,4.25,4.24,4.25,48800.0,3.7118,3.7206,3.7118,3.7206,48800.0
2009-07-22 14:55:00,4.25,4.25,4.25,4.25,95200.0,3.7206,3.7206,3.7206,3.7206,95200.0
2009-07-22 15:00:00,4.25,4.25,4.25,4.25,83200.0,3.7206,3.7206,3.7206,3.7206,83200.0
2009-07-22 15:05:00,4.25,4.25,4.24,4.24,129600.0,3.7206,3.7206,3.7118,3.7118,129600.0
2009-07-22 15:10:00,4.24,4.24,4.24,4.24,159200.0,3.7118,3.7118,3.7118,3.7118,159200.0
2009-07-22 15:15:00,4.24,4.25,4.24,4.24,96000.0,3.7118,3.7206,3.7118,3.7118,96000.0
2009-07-22 15:20:00,4.24,4.25,4.24,4.24,128000.0,3.7118,3.7206,3.7118,3.7118,128000.0
2009-07-22 15:25:00,4.24,4.25,4.24,4.25,130400.0,3.7118,3.7206,3.7118,3.7206,130400.0
2009-07-22 15:30:00,4.24,4.25,4.24,4.24,159200.0,3.7118,3.7206,3.7118,3.7118,159200.0
2009-07-22 15:35:00,4.24,4.24,4.24,4.24,154400.0,3.7118,3.7118,3.7118,3.7118,154400.0
2009-07-22 15:40:00,4.24,4.24,4.23,4.23,315200.0,3.7118,3.7118,3.7031,3.7031,315200.0
2009-07-22 15:45:00,4.23,4.24,4.23,4.23,288800.0,3.7031,3.7118,3.7031,3.7031,288800.0
2009-07-22 15:50:00,4.23,4.23,4.23,4.23,292000.0,3.7031,3.7031,3.7031,3.7031,292000.0
2009-07-22 15:55:00,4.23,4.24,4.23,4.24,348800.0,3.7031,3.7118,3.7031,3.7118,348800.0
2009-07-23 09:30:00,4.22,4.23,4.22,4.23,85600.0,3.6943,3.7031,3.6943,3.7031,85600.0
2009-07-23 09:35:00,4.23,4.24,4.22,4.22,53600.0,3.7031,3.7118,3.6943,3.6943,53600.0
2009-07-23 09:40:00,4.23,4.23,4.22,4.22,79200.0,3.7031,3.7031,3.6943,3.6943,79200.0
2009-07-23 09:45:00,4.22,4.23,4.22,4.22,68800.0,3.6943,3.7031,3.6943,3.6943,68800.0
2009-07-23 09:50:00,4.22,4.23,4.22,4.23,37600.0,3.6943,3.7031,3.6943,3.7031,37600.0
2009-07-23 09:55:00,4.23,4.25,4.23,4.24,118400.0,3.7031,3.7206,3.7031,3.7118,118400.0
2009-07-23 10:00:00,4.25,4.25,4.24,4.25,152000.0,3.7206,3.7206,3.7118,3.7206,152000.0
2009-07-23 10:05:00,4.25,4.27,4.24,4.27,96800.0,3.7206,3.7381,3.7118,3.7381,96800.0
2009-07-23 10:10:00,4.27,4.28,4.27,4.27,76800.0,3.7381,3.7468,3.7381,3.7381,76800.0
2009-07-23 10:15:00,4.27,4.29,4.27,4.28,82400.0,3.7381,3.7556,3.7381,3.7468,82400.0
2009-07-23 10:20:00,4.29,4.29,4.28,4.28,60000.0,3.7556,3.7556,3.7468,3.7468,60000.0
2009-07-23 10:25:00,4.28,4.29,4.28,4.28,64800.0,3.7468,3.7556,3.7468,3.7468,64800.0
2009-07-23 10:30:00,4.28,4.29,4.28,4.29,114400.0,3.7468,3.7556,3.7468,3.7556,114400.0
2009-07-23 10:35:00,4.29,4.31,4.29,4.3,342400.0,3.7556,3.7731,3.7556,3.7643,342400.0
2009-07-23 10:40:00,4.3,4.3,4.29,4.29,51200.0,3.7643,3.7643,3.7556,3.7556,51200.0
2009-07-23 10:45:00,4.29,4.3,4.27,4.27,189600.0,3.7556,3.7643,3.7381,3.7381,189600.0
2009-07-23 10:50:00,4.27,4.27,4.27,4.27,88800.0,3.7381,3.7381,3.7381,3.7381,88800.0
2009-07-23 10:55:00,4.27,4.29,4.27,4.29,88800.0,3.7381,3.7556,3.7381,3.7556,88800.0
2009-07-23 11:00:00,4.28,4.3,4.28,4.3,50400.0,3.7468,3.7643,3.7468,3.7643,50400.0
2009-07-23 11:05:00,4.3,4.3,4.29,4.29,27200.0,3.7643,3.7643,3.7556,3.7556,27200.0
2009-07-23 11:10:00,4.29,4.31,4.29,4.3,73600.0,3.7556,3.7731,3.7556,3.7643,73600.0
2009-07-23 11:15:00,4.3,4.31,4.3,4.3,193600.0,3.7643,3.7731,3.7643,3.7643,193600.0
2009-07-23 11:20:00,4.3,4.3,4.3,4.3,100000.0,3.7643,3.7643,3.7643,3.7643,100000.0
2009-07-23 11:25:00,4.3,4.3,4.3,4.3,36800.0,3.7643,3.7643,3.7643,3.7643,36800.0
2009-07-23 11:30:00,4.3,4.3,4.29,4.29,104800.0,3.7643,3.7643,3.7556,3.7556,104800.0
2009-07-23 11:35:00,4.29,4.29,4.28,4.29,172800.0,3.7556,3.7556,3.7468,3.7556,172800.0
2009-07-23 11:40:00,4.29,4.29,4.29,4.29,81600.0,3.7556,3.7556,3.7556,3.7556,81600.0
2009-07-23 11:45:00,4.29,4.29,4.29,4.29,59200.0,3.7556,3.7556,3.7556,3.7556,59200.0
2009-07-23 11:50:00,4.29,4.3,4.29,4.29,44800.0,3.7556,3.7643,3.7556,3.7556,44800.0
2009-07-23 11:55:00,4.29,4.29,4.29,4.29,29600.0,3.7556,3.7556,3.7556,3.7556,29600.0
2009-07-23 12:00:00,4.29,4.29,4.29,4.29,129600.0,3.7556,3.7556,3.7556,3.7556,129600.0
2009-07-23 12:05:00,4.29,4.3,4.29,4.3,88000.0,3.7556,3.7643,3.7556,3.7643,88000.0
2009-07-23 12:10:00,4.3,4.3,4.3,4.3,48800.0,3.7643,3.7643,3.7643,3.7643,48800.0
2009-07-23 12:15:00,4.3,4.3,4.29,4.3,63200.0,3.7643,3.7643,3.7556,3.7643,63200.0
2009-07-23 12:20:00,4.3,4.3,4.29,4.29,34400.0,3.7643,3.7643,3.7556,3.7556,34400.0
2009-07-23 12:25:00,4.29,4.3,4.29,4.3,43200.0,3.7556,3.7643,3.7556,3.7643,43200.0
2009-07-23 12:30:00,4.3,4.3,4.3,4.3,46400.0,3.7643,3.7643,3.7643,3.7643,46400.0
2009-07-23 12:35:00,4.3,4.3,4.29,4.3,21600.0,3.7643,3.7643,3.7556,3.7643,21600.0
2009-07-23 12:40:00,4.3,4.3,4.3,4.3,24000.0,3.7643,3.7643,3.7643,3.7643,24000.0
2009-07-23 12:45:00,4.3,4.31,4.3,4.31,331200.0,3.7643,3.7731,3.7643,3.7731,331200.0
2009-07-23 12:50:00,4.31,4.31,4.3,4.3,34400.0,3.7731,3.7731,3.7643,3.7643,34400.0
2009-07-23 12:55:00,4.3,4.3,4.3,4.3,156800.0,3.7643,3.7643,3.7643,3.7643,156800.0
2009-07-23 13:00:00,4.3,4.3,4.29,4.3,83200.0,3.7643,3.7643,3.7556,3.7643,83200.0
2009-07-23 13:05:00,4.3,4.3,4.29,4.29,32000.0,3.7643,3.7643,3.7556,3.7556,32000.0
2009-07-23 13:10:00,4.29,4.29,4.29,4.29,34400.0,3.7556,3.7556,3.7556,3.7556,34400.0
2009-07-23 13:15:00,4.29,4.29,4.28,4.29,143200.0,3.7556,3.7556,3.7468,3.7556,143200.0
2009-07-23 13:20:00,4.29,4.29,4.28,4.29,199200.0,3.7556,3.7556,3.7468,3.7556,199200.0
2009-07-23 13:25:00,4.29,4.3,4.29,4.3,60800.0,3.7556,3.7643,3.7556,3.7643,60800.0
2009-07-23 13:30:00,4.3,4.3,4.29,4.29,116800.0,3.7643,3.7643,3.7556,3.7556,116800.0
2009-07-23 13:35:00,4.28,4.29,4.28,4.29,220800.0,3.7468,3.7556,3.7468,3.7556,220800.0
2009-07-23 13:40:00,4.29,4.29,4.28,4.29,230400.0,3.7556,3.7556,3.7468,3.7556,230400.0
2009-07-23 13:45:00,4.29,4.29,4.29,4.29,35200.0,3.7556,3.7556,3.7556,3.7556,35200.0
2009-07-23 13:50:00,4.29,4.29,4.28,4.28,116000.0,3.7556,3.7556,3.7468,3.7468,116000.0
2009-07-23 13:55:00,4.28,4.29,4.28,4.29,64000.0,3.7468,3.7556,3.7468,3.7556,64000.0
2009-07-23 14:00:00,4.29,4.29,4.29,4.29,76000.0,3.7556,3.7556,3.7556,3.7556,76000.0
2009-07-23 14:05:00,4.29,4.29,4.29,4.29,60800.0,3.7556,3.7556,3.7556,3.7556,60800.0
2009-07-23 14:10:00,4.29,4.29,4.29,4.29,133600.0,3.7556,3.7556,3.7556,3.7556,133600.0
2009-07-23 14:15:00,4.29,4.29,4.29,4.29,42400.0,3.7556,3.7556,3.7556,3.7556,42400.0
2009-07-23 14:20:00,4.29,4.29,4.29,4.29,116800.0,3.7556,3.7556,3.7556,3.7556,116800.0
2009-07-23 14:25:00,4.29,4.3,4.29,4.3,88000.0,3.7556,3.7643,3.7556,3.7643,88000.0
2009-07-23 14:30:00,4.3,4.3,4.3,4.3,64800.0,3.7643,3.7643,3.7643,3.7643,64800.0
2009-07-23 14:35:00,4.3,4.3,4.29,4.29,117600.0,3.7643,3.7643,3.7556,3.7556,117600.0
2009-07-23 14:40:00,4.29,4.3,4.29,4.3,38400.0,3.7556,3.7643,3.7556,3.7643,38400.0
2009-07-23 14:45:00,4.3,4.3,4.3,4.3,52000.0,3.7643,3.7643,3.7643,3.7643,52000.0
2009-07-23 14:50:00,4.3,4.3,4.3,4.3,40800.0,3.7643,3.7643,3.7643,3.7643,40800.0
2009-07-23 14:55:00,4.3,4.3,4.3,4.3,88800.0,3.7643,3.7643,3.7643,3.7643,88800.0
2009-07-23 15:00:00,4.3,4.3,4.3,4.3,125600.0,3.7643,3.7643,3.7643,3.7643,125600.0
2009-07-23 15:05:00,4.3,4.3,4.3,4.3,60800.0,3.7643,3.7643,3.7643,3.7643,60800.0
2009-07-23 15:10:00,4.3,4.3,4.3,4.3,126400.0,3.7643,3.7643,3.7643,3.7643,126400.0
2009-07-23 15:15:00,4.3,4.3,4.29,4.3,130400.0,3.7643,3.7643,3.7556,3.7643,130400.0
2009-07-23 15:20:00,4.29,4.3,4.29,4.3,127200.0,3.7556,3.7643,3.7556,3.7643,127200.0
2009-07-23 15:25:00,4.3,4.3,4.29,4.29,63200.0,3.7643,3.7643,3.7556,3.7556,63200.0
2009-07-23 15:30:00,4.29,4.29,4.28,4.28,223200.0,3.7556,3.7556,3.7468,3.7468,223200.0
2009-07-23 15:35:00,4.28,4.28,4.28,4.28,98400.0,3.7468,3.7468,3.7468,3.7468,98400.0
2009-07-23 15:40:00,4.28,4.29,4.28,4.29,244000.0,3.7468,3.7556,3.7468,3.7556,244000.0
2009-07-23 15:45:00,4.28,4.28,4.27,4.27,211200.0,3.7468,3.7468,3.7381,3.7381,211200.0
2009-07-23 15:50:00,4.27,4.28,4.27,4.27,276000.0,3.7381,3.7468,3.7381,3.7381,276000.0
2009-07-23 15:55:00,4.27,4.28,4.26,4.27,716000.0,3.7381,3.7468,3.7293,3.7381,716000.0
2009-07-24 09:30:00,4.22,4.25,4.22,4.24,124000.0,3.6943,3.7206,3.6943,3.7118,124000.0
2009-07-24 09:35:00,4.24,4.25,4.22,4.25,88000.0,3.7118,3.7206,3.6943,3.7206,88000.0
2009-07-24 09:40:00,4.25,4.27,4.24,4.26,121600.0,3.7206,3.7381,3.7118,3.7293,121600.0
2009-07-24 09:45:00,4.26,4.27,4.26,4.26,65600.0,3.7293,3.7381,3.7293,3.7293,65600.0
2009-07-24 09:50:00,4.26,4.26,4.25,4.26,237600.0,3.7293,3.7293,3.7206,3.7293,237600.0
2009-07-24 09:55:00,4.26,4.26,4.24,4.25,118400.0,3.7293,3.7293,3.7118,3.7206,118400.0
2009-07-24 10:00:00,4.25,4.26,4.24,4.24,336800.0,3.7206,3.7293,3.7118,3.7118,336800.0
2009-07-24 10:05:00,4.24,4.24,4.22,4.22,148000.0,3.7118,3.7118,3.6943,3.6943,148000.0
2009-07-24 10:10:00,4.22,4.22,4.21,4.21,252800.0,3.6943,3.6943,3.6856,3.6856,252800.0
2009-07-24 10:15:00,4.21,4.22,4.21,4.22,77600.0,3.6856,3.6943,3.6856,3.6943,77600.0
2009-07-24 10:20:00,4.22,4.22,4.21,4.22,68800.0,3.6943,3.6943,3.6856,3.6943,68800.0
2009-07-24 10:25:00,4.22,4.24,4.21,4.24,128800.0,3.6943,3.7118,3.6856,3.7118,128800.0
2009-07-24 10:30:00,4.24,4.25,4.24,4.25,131200.0,3.7118,3.7206,3.7118,3.7206,131200.0
2009-07-24 10:35:00,4.25,4.25,4.24,4.24,64800.0,3.7206,3.7206,3.7118,3.7118,64800.0
2009-07-24 10:40:00,4.24,4.25,4.24,4.24,49600.0,3.7118,3.7206,3.7118,3.7118,49600.0
2009-07-24 10:45:00,4.24,4.25,4.24,4.25,66400.0,3.7118,3.7206,3.7118,3.7206,66400.0
2009-07-24 10:50:00,4.25,4.25,4.24,4.24,66400.0,3.7206,3.7206,3.7118,3.7118,66400.0
2009-07-24 10:55:00,4.24,4.24,4.24,4.24,56000.0,3.7118,3.7118,3.7118,3.7118,56000.0
2009-07-24 11:00:00,4.24,4.25,4.24,4.25,56000.0,3.7118,3.7206,3.7118,3.7206,56000.0
2009-07-24 11:05:00,4.25,4.25,4.24,4.24,41600.0,3.7206,3.7206,3.7118,3.7118,41600.0
2009-07-24 11:10:00,4.24,4.25,4.24,4.25,44800.0,3.7118,3.7206,3.7118,3.7206,44800.0
2009-07-24 11:15:00,4.25,4.25,4.25,4.25,52800.0,3.7206,3.7206,3.7206,3.7206,52800.0
2009-07-24 11:20:00,4.25,4.26,4.25,4.26,40800.0,3.7206,3.7293,3.7206,3.7293,40800.0
2009-07-24 11:25:00,4.26,4.26,4.26,4.26,31200.0,3.7293,3.7293,3.7293,3.7293,31200.0
2009-07-24 11:30:00,4.26,4.27,4.26,4.26,33600.0,3.7293,3.7381,3.7293,3.7293,33600.0
2009-07-24 11:35:00,4.26,4.27,4.26,4.26,15200.0,3.7293,3.7381,3.7293,3.7293,15200.0
2009-07-24 11:40:00,4.26,4.26,4.26,4.26,28000.0,3.7293,3.7293,3.7293,3.7293,28000.0
2009-07-24 11:45:00,4.26,4.27,4.26,4.27,57600.0,3.7293,3.7381,3.7293,3.7381,57600.0
2009-07-24 11:50:00,4.27,4.27,4.27,4.27,52800.0,3.7381,3.7381,3.7381,3.7381,52800.0
2009-07-24 11:55:00,4.27,4.28,4.27,4.28,71200.0,3.7381,3.7468,3.7381,3.7468,71200.0
2009-07-24 12:00:00,4.28,4.28,4.28,4.28,40800.0,3.7468,3.7468,3.7468,3.7468,40800.0
2009-07-24 12:05:00,4.28,4.29,4.28,4.29,104800.0,3.7468,3.7556,3.7468,3.7556,104800.0
2009-07-24 12:10:00,4.29,4.29,4.29,4.29,34400.0,3.7556,3.7556,3.7556,3.7556,34400.0
2009-07-24 12:15:00,4.29,4.29,4.29,4.29,59200.0,3.7556,3.7556,3.7556,3.7556,59200.0
2009-07-24 12:20:00,4.29,4.29,4.29,4.29,94400.0,3.7556,3.7556,3.7556,3.7556,94400.0
2009-07-24 12:25:00,4.29,4.29,4.29,4.29,25600.0,3.7556,3.7556,3.7556,3.7556,25600.0
2009-07-24 12:30:00,4.29,4.29,4.29,4.29,24800.0,3.7556,3.7556,3.7556,3.7556,24800.0
2009-07-24 12:35:00,4.29,4.29,4.28,4.28,14400.0,3.7556,3.7556,3.7468,3.7468,14400.0
2009-07-24 12:40:00,4.29,4.29,4.28,4.29,35200.0,3.7556,3.7556,3.7468,3.7556,35200.0
2009-07-24 12:45:00,4.29,4.29,4.27,4.27,581600.0,3.7556,3.7556,3.7381,3.7381,581600.0
2009-07-24 12:50:00,4.27,4.27,4.26,4.27,487200.0,3.7381,3.7381,3.7293,3.7381,487200.0
2009-07-24 12:55:00,4.27,4.27,4.27,4.27,78400.0,3.7381,3.7381,3.7381,3.7381,78400.0
2009-07-24 13:00:00,4.27,4.27,4.27,4.27,18400.0,3.7381,3.7381,3.7381,3.7381,18400.0
2009-07-24 13:05:00,4.27,4.28,4.27,4.28,61600.0,3.7381,3.7468,3.7381,3.7468,61600.0
2009-07-24 13:10:00,4.28,4.28,4.28,4.28,25600.0,3.7468,3.7468,3.7468,3.7468,25600.0
2009-07-24 13:15:00,4.28,4.29,4.28,4.29,12800.0,3.7468,3.7556,3.7468,3.7556,12800.0
2009-07-24 13:20:00,4.29,4.29,4.29,4.29,55200.0,3.7556,3.7556,3.7556,3.7556,55200.0
2009-07-24 13:25:00,4.29,4.29,4.29,4.29,17600.0,3.7556,3.7556,3.7556,3.7556,17600.0
2009-07-24 13:30:00,4.29,4.31,4.29,4.31,110400.0,3.7556,3.7731,3.7556,3.7731,110400.0
2009-07-24 13:35:00,4.31,4.31,4.3,4.31,28000.0,3.7731,3.7731,3.7643,3.7731,28000.0
2009-07-24 13:40:00,4.31,4.31,4.31,4.31,31200.0,3.7731,3.7731,3.7731,3.7731,31200.0
2009-07-24 13:45:00,4.31,4.31,4.3,4.31,105600.0,3.7731,3.7731,3.7643,3.7731,105600.0
2009-07-24 13:50:00,4.31,4.31,4.31,4.31,22400.0,3.7731,3.7731,3.7731,3.7731,22400.0
2009-07-24 13:55:00,4.31,4.31,4.31,4.31,42400.0,3.7731,3.7731,3.7731,3.7731,42400.0
2009-07-24 14:00:00,4.31,4.31,4.31,4.31,86400.0,3.7731,3.7731,3.7731,3.7731,86400.0
2009-07-24 14:05:00,4.31,4.32,4.31,4.32,279200.0,3.7731,3.7819,3.7731,3.7819,279200.0
2009-07-24 14:10:00,4.32,4.32,4.32,4.32,54400.0,3.7819,3.7819,3.7819,3.7819,54400.0
2009-07-24 14:15:00,4.32,4.32,4.32,4.32,56000.0,3.7819,3.7819,3.7819,3.7819,56000.0
2009-07-24 14:20:00,4.32,4.32,4.32,4.32,80800.0,3.7819,3.7819,3.7819,3.7819,80800.0
2009-07-24 14:25:00,4.32,4.32,4.31,4.32,36800.0,3.7819,3.7819,3.7731,3.7819,36800.0
2009-07-24 14:30:00,4.32,4.32,4.32,4.32,69600.0,3.7819,3.7819,3.7819,3.7819,69600.0
2009-07-24 14:35:00,4.32,4.33,4.32,4.33,112000.0,3.7819,3.7906,3.7819,3.7906,112000.0
2009-07-24 14:40:00,4.33,4.33,4.32,4.32,24000.0,3.7906,3.7906,3.7819,3.7819,24000.0
2009-07-24 14:45:00,4.32,4.33,4.32,4.33,91200.0,3.7819,3.7906,3.7819,3.7906,91200.0
2009-07-24 14:50:00,4.33,4.33,4.32,4.32,118400.0,3.7906,3.7906,3.7819,3.7819,118400.0
2009-07-24 14:55:00,4.32,4.32,4.32,4.32,32800.0,3.7819,3.7819,3.7819,3.7819,32800.0
2009-07-24 15:00:00,4.32,4.33,4.32,4.32,79200.0,3.7819,3.7906,3.7819,3.7819,79200.0
2009-07-24 15:05:00,4.32,4.33,4.32,4.32,96800.0,3.7819,3.7906,3.7819,3.7819,96800.0
2009-07-24 15:10:00,4.32,4.33,4.32,4.33,124000.0,3.7819,3.7906,3.7819,3.7906,124000.0
2009-07-24 15:15:00,4.33,4.33,4.32,4.33,73600.0,3.7906,3.7906,3.7819,3.7906,73600.0
2009-07-24 15:20:00,4.32,4.33,4.32,4.33,52000.0,3.7819,3.7906,3.7819,3.7906,52000.0
2009-07-24 15:25:00,4.33,4.33,4.33,4.33,100000.0,3.7906,3.7906,3.7906,3.7906,100000.0
2009-07-24 15:30:00,4.33,4.33,4.32,4.33,91200.0,3.7906,3.7906,3.7819,3.7906,91200.0
2009-07-24 15:35:00,4.33,4.33,4.32,4.33,105600.0,3.7906,3.7906,3.7819,3.7906,105600.0
2009-07-24 15:40:00,4.33,4.33,4.33,4.33,179200.0,3.7906,3.7906,3.7906,3.7906,179200.0
2009-07-24 15:45:00,4.33,4.34,4.33,4.33,153600.0,3.7906,3.7994,3.7906,3.7906,153600.0
2009-07-24 15:50:00,4.33,4.34,4.33,4.34,180800.0,3.7906,3.7994,3.7906,3.7994,180800.0
2009-07-24 15:55:00,4.34,4.34,4.33,4.34,307200.0,3.7994,3.7994,3.7906,3.7994,307200.0
2009-07-27 09:30:00,4.32,4.34,4.32,4.32,194400.0,3.7819,3.7994,3.7819,3.7819,194400.0
2009-07-27 09:35:00,4.32,4.32,4.29,4.3,108800.0,3.7819,3.7819,3.7556,3.7643,108800.0
2009-07-27 09:40:00,4.31,4.31,4.3,4.31,111200.0,3.7731,3.7731,3.7643,3.7731,111200.0
2009-07-27 09:45:00,4.31,4.31,4.3,4.3,51200.0,3.7731,3.7731,3.7643,3.7643,51200.0
2009-07-27 09:50:00,4.3,4.3,4.29,4.3,42400.0,3.7643,3.7643,3.7556,3.7643,42400.0
2009-07-27 09:55:00,4.3,4.3,4.29,4.3,31200.0,3.7643,3.7643,3.7556,3.7643,31200.0
2009-07-27 10:00:00,4.3,4.32,4.29,4.3,154400.0,3.7643,3.7819,3.7556,3.7643,154400.0
2009-07-27 10:05:00,4.3,4.3,4.28,4.29,123200.0,3.7643,3.7643,3.7468,3.7556,123200.0
2009-07-27 10:10:00,4.29,4.29,4.26,4.27,138400.0,3.7556,3.7556,3.7293,3.7381,138400.0
2009-07-27 10:15:00,4.26,4.27,4.26,4.26,142400.0,3.7293,3.7381,3.7293,3.7293,142400.0
2009-07-27 10:20:00,4.26,4.26,4.26,4.26,84000.0,3.7293,3.7293,3.7293,3.7293,84000.0
2009-07-27 10:25:00,4.26,4.26,4.25,4.25,101600.0,3.7293,3.7293,3.7206,3.7206,101600.0
2009-07-27 10:30:00,4.25,4.26,4.25,4.25,64000.0,3.7206,3.7293,3.7206,3.7206,64000.0
2009-07-27 10:35:00,4.25,4.26,4.25,4.26,48800.0,3.7206,3.7293,3.7206,3.7293,48800.0
2009-07-27 10:40:00,4.26,4.27,4.25,4.26,87200.0,3.7293,3.7381,3.7206,3.7293,87200.0
2009-07-27 10:45:00,4.26,4.27,4.26,4.27,53600.0,3.7293,3.7381,3.7293,3.7381,53600.0
2009-07-27 10:50:00,4.27,4.27,4.27,4.27,38400.0,3.7381,3.7381,3.7381,3.7381,38400.0
2009-07-27 10:55:00,4.27,4.27,4.26,4.27,57600.0,3.7381,3.7381,3.7293,3.7381,57600.0
2009-07-27 11:00:00,4.27,4.28,4.27,4.28,50400.0,3.7381,3.7468,3.7381,3.7468,50400.0
2009-07-27 11:05:00,4.28,4.28,4.27,4.28,24800.0,3.7468,3.7468,3.7381,3.7468,24800.0
2009-07-27 11:10:00,4.28,4.28,4.27,4.28,60800.0,3.7468,3.7468,3.7381,3.7468,60800.0
2009-07-27 11:15:00,4.28,4.29,4.28,4.29,117600.0,3.7468,3.7556,3.7468,3.7556,117600.0
2009-07-27 11:20:00,4.29,4.3,4.29,4.3,32800.0,3.7556,3.7643,3.7556,3.7643,32800.0
2009-07-27 11:25:00,4.3,4.3,4.3,4.3,23200.0,3.7643,3.7643,3.7643,3.7643,23200.0
2009-07-27 11:30:00,4.3,4.3,4.29,4.3,80000.0,3.7643,3.7643,3.7556,3.7643,80000.0
2009-07-27 11:35:00,4.3,4.3,4.29,4.29,50400.0,3.7643,3.7643,3.7556,3.7556,50400.0
2009-07-27 11:40:00,4.29,4.29,4.29,4.29,11200.0,3.7556,3.7556,3.7556,3.7556,11200.0
2009-07-27 11:45:00,4.29,4.3,4.29,4.3,27200.0,3.7556,3.7643,3.7556,3.7643,27200.0
2009-07-27 11:50:00,4.3,4.3,4.3,4.3,36000.0,3.7643,3.7643,3.7643,3.7643,36000.0
2009-07-27 11:55:00,4.3,4.3,4.29,4.29,36800.0,3.7643,3.7643,3.7556,3.7556,36800.0
2009-07-27 12:00:00,4.29,4.29,4.29,4.29,30400.0,3.7556,3.7556,3.7556,3.7556,30400.0
2009-07-27 12:05:00,4.29,4.29,4.28,4.28,46400.0,3.7556,3.7556,3.7468,3.7468,46400.0
2009-07-27 12:10:00,4.29,4.29,4.28,4.28,40800.0,3.7556,3.7556,3.7468,3.7468,40800.0
2009-07-27 12:15:00,4.28,4.29,4.28,4.28,64800.0,3.7468,3.7556,3.7468,3.7468,64800.0
2009-07-27 12:20:00,4.28,4.29,4.28,4.29,24000.0,3.7468,3.7556,3.7468,3.7556,24000.0
2009-07-27 12:25:00,4.29,4.29,4.28,4.28,43200.0,3.7556,3.7556,3.7468,3.7468,43200.0
2009-07-27 12:30:00,4.28,4.28,4.28,4.28,53600.0,3.7468,3.7468,3.7468,3.7468,53600.0
2009-07-27 12:35:00,4.28,4.28,4.28,4.28,40800.0,3.7468,3.7468,3.7468,3.7468,40800.0
2009-07-27 12:40:00,4.28,4.29,4.28,4.28,85600.0,3.7468,3.7556,3.7468,3.7468,85600.0
2009-07-27 12:45:00,4.28,4.29,4.28,4.28,36000.0,3.7468,3.7556,3.7468,3.7468,36000.0
2009-07-27 12:50:00,4.28,4.29,4.28,4.28,32800.0,3.7468,3.7556,3.7468,3.7468,32800.0
2009-07-27 12:55:00,4.28,4.28,4.28,4.28,32800.0,3.7468,3.7468,3.7468,3.7468,32800.0
2009-07-27 13:00:00,4.28,4.28,4.28,4.28,23200.0,3.7468,3.7468,3.7468,3.7468,23200.0
2009-07-27 13:05:00,4.28,4.28,4.28,4.28,228000.0,3.7468,3.7468,3.7468,3.7468,228000.0
2009-07-27 13:10:00,4.28,4.28,4.28,4.28,40800.0,3.7468,3.7468,3.7468,3.7468,40800.0
2009-07-27 13:15:00,4.28,4.28,4.28,4.28,40000.0,3.7468,3.7468,3.7468,3.7468,40000.0
2009-07-27 13:20:00,4.28,4.28,4.28,4.28,55200.0,3.7468,3.7468,3.7468,3.7468,55200.0
2009-07-27 13:25:00,4.28,4.28,4.28,4.28,42400.0,3.7468,3.7468,3.7468,3.7468,42400.0
2009-07-27 13:30:00,4.28,4.28,4.27,4.27,42400.0,3.7468,3.7468,3.7381,3.7381,42400.0
2009-07-27 13:35:00,4.27,4.28,4.27,4.27,243200.0,3.7381,3.7468,3.7381,3.7381,243200.0
2009-07-27 13:40:00,4.27,4.27,4.26,4.26,90400.0,3.7381,3.7381,3.7293,3.7293,90400.0
2009-07-27 13:45:00,4.26,4.28,4.26,4.27,49600.0,3.7293,3.7468,3.7293,3.7381,49600.0
2009-07-27 13:50:00,4.28,4.28,4.27,4.28,54400.0,3.7468,3.7468,3.7381,3.7468,54400.0
2009-07-27 13:55:00,4.28,4.29,4.28,4.28,33600.0,3.7468,3.7556,3.7468,3.7468,33600.0
2009-07-27 14:00:00,4.28,4.28,4.28,4.28,41600.0,3.7468,3.7468,3.7468,3.7468,41600.0
2009-07-27 14:05:00,4.28,4.28,4.28,4.28,20000.0,3.7468,3.7468,3.7468,3.7468,20000.0
2009-07-27 14:10:00,4.28,4.28,4.28,4.28,122400.0,3.7468,3.7468,3.7468,3.7468,122400.0
2009-07-27 14:15:00,4.28,4.28,4.28,4.28,44000.0,3.7468,3.7468,3.7468,3.7468,44000.0
2009-07-27 14:20:00,4.28,4.28,4.28,4.28,57600.0,3.7468,3.7468,3.7468,3.7468,57600.0
2009-07-27 14:25:00,4.28,4.28,4.28,4.28,39200.0,3.7468,3.7468,3.7468,3.7468,39200.0
2009-07-27 14:30:00,4.28,4.28,4.28,4.28,28000.0,3.7468,3.7468,3.7468,3.7468,28000.0
2009-07-27 14:35:00,4.28,4.29,4.28,4.29,54400.0,3.7468,3.7556,3.7468,3.7556,54400.0
2009-07-27 14:40:00,4.29,4.29,4.29,4.29,80800.0,3.7556,3.7556,3.7556,3.7556,80800.0
2009-07-27 14:45:00,4.29,4.29,4.29,4.29,51200.0,3.7556,3.7556,3.7556,3.7556,51200.0
2009-07-27 14:50:00,4.29,4.29,4.28,4.29,28800.0,3.7556,3.7556,3.7468,3.7556,28800.0
2009-07-27 14:55:00,4.29,4.29,4.28,4.28,27200.0,3.7556,3.7556,3.7468,3.7468,27200.0
2009-07-27 15:00:00,4.28,4.29,4.28,4.28,54400.0,3.7468,3.7556,3.7468,3.7468,54400.0
2009-07-27 15:05:00,4.28,4.29,4.28,4.29,45600.0,3.7468,3.7556,3.7468,3.7556,45600.0
2009-07-27 15:10:00,4.29,4.29,4.28,4.28,32000.0,3.7556,3.7556,3.7468,3.7468,32000.0
2009-07-27 15:15:00,4.28,4.29,4.28,4.28,102400.0,3.7468,3.7556,3.7468,3.7468,102400.0
2009-07-27 15:20:00,4.28,4.28,4.27,4.28,64800.0,3.7468,3.7468,3.7381,3.7468,64800.0
2009-07-27 15:25:00,4.27,4.29,4.27,4.28,61600.0,3.7381,3.7556,3.7381,3.7468,61600.0
2009-07-27 15:30:00,4.28,4.28,4.28,4.28,64000.0,3.7468,3.7468,3.7468,3.7468,64000.0
2009-07-27 15:35:00,4.28,4.28,4.28,4.28,74400.0,3.7468,3.7468,3.7468,3.7468,74400.0
2009-07-27 15:40:00,4.28,4.28,4.28,4.28,107200.0,3.7468,3.7468,3.7468,3.7468,107200.0
2009-07-27 15:45:00,4.28,4.29,4.28,4.28,148800.0,3.7468,3.7556,3.7468,3.7468,148800.0
2009-07-27 15:50:00,4.29,4.3,4.28,4.29,200800.0,3.7556,3.7643,3.7468,3.7556,200800.0
2009-07-27 15:55:00,4.29,4.29,4.29,4.29,457600.0,3.7556,3.7556,3.7556,3.7556,457600.0
2009-07-28 09:30:00,4.25,4.28,4.25,4.27,135200.0,3.7206,3.7468,3.7206,3.7381,135200.0
2009-07-28 09:35:00,4.27,4.28,4.27,4.28,31200.0,3.7381,3.7468,3.7381,3.7468,31200.0
2009-07-28 09:40:00,4.29,4.3,4.28,4.3,45600.0,3.7556,3.7643,3.7468,3.7643,45600.0
2009-07-28 09:45:00,4.3,4.31,4.3,4.3,69600.0,3.7643,3.7731,3.7643,3.7643,69600.0
2009-07-28 09:50:00,4.3,4.31,4.3,4.3,51200.0,3.7643,3.7731,3.7643,3.7643,51200.0
2009-07-28 09:55:00,4.3,4.3,4.29,4.3,60000.0,3.7643,3.7643,3.7556,3.7643,60000.0
2009-07-28 10:00:00,4.3,4.3,4.27,4.27,90400.0,3.7643,3.7643,3.7381,3.7381,90400.0
2009-07-28 10:05:00,4.27,4.27,4.26,4.26,36000.0,3.7381,3.7381,3.7293,3.7293,36000.0
2009-07-28 10:10:00,4.26,4.27,4.24,4.25,69600.0,3.7293,3.7381,3.7118,3.7206,69600.0
2009-07-28 10:15:00,4.25,4.26,4.24,4.26,68000.0,3.7206,3.7293,3.7118,3.7293,68000.0
2009-07-28 10:20:00,4.26,4.26,4.25,4.25,48000.0,3.7293,3.7293,3.7206,3.7206,48000.0
2009-07-28 10:25:00,4.26,4.27,4.25,4.27,53600.0,3.7293,3.7381,3.7206,3.7381,53600.0
2009-07-28 10:30:00,4.27,4.28,4.27,4.27,57600.0,3.7381,3.7468,3.7381,3.7381,57600.0
2009-07-28 10:35:00,4.27,4.27,4.26,4.26,44800.0,3.7381,3.7381,3.7293,3.7293,44800.0
2009-07-28 10:40:00,4.27,4.27,4.26,4.26,30400.0,3.7381,3.7381,3.7293,3.7293,30400.0
2009-07-28 10:45:00,4.26,4.27,4.26,4.27,27200.0,3.7293,3.7381,3.7293,3.7381,27200.0
2009-07-28 10:50:00,4.27,4.27,4.27,4.27,11200.0,3.7381,3.7381,3.7381,3.7381,11200.0
2009-07-28 10:55:00,4.27,4.27,4.27,4.27,8000.0,3.7381,3.7381,3.7381,3.7381,8000.0
2009-07-28 11:00:00,4.27,4.27,4.26,4.26,28800.0,3.7381,3.7381,3.7293,3.7293,28800.0
2009-07-28 11:05:00,4.26,4.26,4.25,4.25,32000.0,3.7293,3.7293,3.7206,3.7206,32000.0
2009-07-28 11:10:00,4.25,4.25,4.24,4.25,28800.0,3.7206,3.7206,3.7118,3.7206,28800.0
2009-07-28 11:15:00,4.25,4.25,4.24,4.25,38400.0,3.7206,3.7206,3.7118,3.7206,38400.0
2009-07-28 11:20:00,4.25,4.25,4.24,4.24,63200.0,3.7206,3.7206,3.7118,3.7118,63200.0
2009-07-28 11:25:00,4.24,4.24,4.22,4.22,116800.0,3.7118,3.7118,3.6943,3.6943,116800.0
2009-07-28 11:30:00,4.22,4.23,4.22,4.22,47200.0,3.6943,3.7031,3.6943,3.6943,47200.0
2009-07-28 11:35:00,4.22,4.22,4.21,4.21,50400.0,3.6943,3.6943,3.6856,3.6856,50400.0
2009-07-28 11:40:00,4.21,4.21,4.21,4.21,52800.0,3.6856,3.6856,3.6856,3.6856,52800.0
2009-07-28 11:45:00,4.21,4.22,4.21,4.22,38400.0,3.6856,3.6943,3.6856,3.6943,38400.0
2009-07-28 11:50:00,4.21,4.22,4.21,4.22,42400.0,3.6856,3.6943,3.6856,3.6943,42400.0
2009-07-28 11:55:00,4.22,4.23,4.22,4.22,42400.0,3.6943,3.7031,3.6943,3.6943,42400.0
2009-07-28 12:00:00,4.22,4.23,4.22,4.22,80800.0,3.6943,3.7031,3.6943,3.6943,80800.0
2009-07-28 12:05:00,4.22,4.23,4.22,4.23,33600.0,3.6943,3.7031,3.6943,3.7031,33600.0
2009-07-28 12:10:00,4.22,4.23,4.22,4.23,57600.0,3.6943,3.7031,3.6943,3.7031,57600.0
2009-07-28 12:15:00,4.23,4.23,4.23,4.23,20800.0,3.7031,3.7031,3.7031,3.7031,20800.0
2009-07-28 12:20:00,4.23,4.24,4.23,4.23,27200.0,3.7031,3.7118,3.7031,3.7031,27200.0
2009-07-28 12:25:00,4.23,4.23,4.23,4.23,12800.0,3.7031,3.7031,3.7031,3.7031,12800.0
2009-07-28 12:30:00,4.23,4.23,4.23,4.23,9600.0,3.7031,3.7031,3.7031,3.7031,9600.0
2009-07-28 12:35:00,4.23,4.24,4.23,4.23,48800.0,3.7031,3.7118,3.7031,3.7031,48800.0
2009-07-28 12:40:00,4.23,4.23,4.23,4.23,14400.0,3.7031,3.7031,3.7031,3.7031,14400.0
2009-07-28 12:45:00,4.23,4.23,4.23,4.23,25600.0,3.7031,3.7031,3.7031,3.7031,25600.0
2009-07-28 12:50:00,4.23,4.23,4.22,4.23,12800.0,3.7031,3.7031,3.6943,3.7031,12800.0
2009-07-28 12:55:00,4.23,4.23,4.22,4.23,8000.0,3.7031,3.7031,3.6943,3.7031,8000.0
2009-07-28 13:00:00,4.23,4.23,4.22,4.22,16000.0,3.7031,3.7031,3.6943,3.6943,16000.0
2009-07-28 13:05:00,4.23,4.23,4.22,4.23,28800.0,3.7031,3.7031,3.6943,3.7031,28800.0
2009-07-28 13:10:00,4.23,4.24,4.23,4.24,30400.0,3.7031,3.7118,3.7031,3.7118,30400.0
2009-07-28 13:15:00,4.24,4.24,4.24,4.24,8000.0,3.7118,3.7118,3.7118,3.7118,8000.0
2009-07-28 13:20:00,4.24,4.24,4.24,4.24,23200.0,3.7118,3.7118,3.7118,3.7118,23200.0
2009-07-28 13:25:00,4.24,4.25,4.24,4.25,26400.0,3.7118,3.7206,3.7118,3.7206,26400.0
2009-07-28 13:30:00,4.25,4.25,4.24,4.25,20000.0,3.7206,3.7206,3.7118,3.7206,20000.0
2009-07-28 13:35:00,4.25,4.25,4.25,4.25,11200.0,3.7206,3.7206,3.7206,3.7206,11200.0
2009-07-28 13:40:00,4.25,4.25,4.25,4.25,34400.0,3.7206,3.7206,3.7206,3.7206,34400.0
2009-07-28 13:45:00,4.25,4.25,4.25,4.25,28800.0,3.7206,3.7206,3.7206,3.7206,28800.0
2009-07-28 13:50:00,4.25,4.26,4.25,4.25,46400.0,3.7206,3.7293,3.7206,3.7206,46400.0
2009-07-28 13:55:00,4.26,4.26,4.25,4.26,42400.0,3.7293,3.7293,3.7206,3.7293,42400.0
2009-07-28 14:00:00,4.26,4.26,4.25,4.26,54400.0,3.7293,3.7293,3.7206,3.7293,54400.0
2009-07-28 14:05:00,4.26,4.27,4.26,4.27,67200.0,3.7293,3.7381,3.7293,3.7381,67200.0
2009-07-28 14:10:00,4.27,4.27,4.26,4.27,55200.0,3.7381,3.7381,3.7293,3.7381,55200.0
2009-07-28 14:15:00,4.26,4.27,4.26,4.27,38400.0,3.7293,3.7381,3.7293,3.7381,38400.0
2009-07-28 14:20:00,4.27,4.28,4.27,4.27,57600.0,3.7381,3.7468,3.7381,3.7381,57600.0
2009-07-28 14:25:00,4.27,4.27,4.27,4.27,51200.0,3.7381,3.7381,3.7381,3.7381,51200.0
2009-07-28 14:30:00,4.27,4.28,4.27,4.27,141600.0,3.7381,3.7468,3.7381,3.7381,141600.0
2009-07-28 14:35:00,4.27,4.28,4.27,4.27,68000.0,3.7381,3.7468,3.7381,3.7381,68000.0
2009-07-28 14:40:00,4.27,4.27,4.26,4.26,39200.0,3.7381,3.7381,3.7293,3.7293,39200.0
2009-07-28 14:45:00,4.26,4.26,4.26,4.26,33600.0,3.7293,3.7293,3.7293,3.7293,33600.0
2009-07-28 14:50:00,4.26,4.26,4.25,4.25,39200.0,3.7293,3.7293,3.7206,3.7206,39200.0
2009-07-28 14:55:00,4.25,4.26,4.25,4.25,57600.0,3.7206,3.7293,3.7206,3.7206,57600.0
2009-07-28 15:00:00,4.26,4.26,4.25,4.25,28000.0,3.7293,3.7293,3.7206,3.7206,28000.0
2009-07-28 15:05:00,4.25,4.26,4.25,4.25,70400.0,3.7206,3.7293,3.7206,3.7206,70400.0
2009-07-28 15:10:00,4.25,4.26,4.25,4.26,88800.0,3.7206,3.7293,3.7206,3.7293,88800.0
2009-07-28 15:15:00,4.26,4.26,4.25,4.25,117600.0,3.7293,3.7293,3.7206,3.7206,117600.0
2009-07-28 15:20:00,4.25,4.26,4.25,4.25,134400.0,3.7206,3.7293,3.7206,3.7206,134400.0
2009-07-28 15:25:00,4.25,4.26,4.25,4.26,68800.0,3.7206,3.7293,3.7206,3.7293,68800.0
2009-07-28 15:30:00,4.26,4.26,4.26,4.26,155200.0,3.7293,3.7293,3.7293,3.7293,155200.0
2009-07-28 15:35:00,4.26,4.27,4.26,4.26,114400.0,3.7293,3.7381,3.7293,3.7293,114400.0
2009-07-28 15:40:00,4.26,4.27,4.26,4.27,84000.0,3.7293,3.7381,3.7293,3.7381,84000.0
2009-07-28 15:45:00,4.27,4.28,4.27,4.27,192000.0,3.7381,3.7468,3.7381,3.7381,192000.0
2009-07-28 15:50:00,4.27,4.27,4.27,4.27,200800.0,3.7381,3.7381,3.7381,3.7381,200800.0
2009-07-28 15:55:00,4.27,4.27,4.26,4.27,288800.0,3.7381,3.7381,3.7293,3.7381,288800.0
2009-07-29 09:30:00,4.23,4.24,4.21,4.22,74400.0,3.7031,3.7118,3.6856,3.6943,74400.0
2009-07-29 09:35:00,4.21,4.21,4.2,4.21,121600.0,3.6856,3.6856,3.6768,3.6856,121600.0
2009-07-29 09:40:00,4.21,4.22,4.21,4.22,64000.0,3.6856,3.6943,3.6856,3.6943,64000.0
2009-07-29 09:45:00,4.22,4.23,4.21,4.21,104000.0,3.6943,3.7031,3.6856,3.6856,104000.0
2009-07-29 09:50:00,4.21,4.22,4.2,4.2,205600.0,3.6856,3.6943,3.6768,3.6768,205600.0
2009-07-29 09:55:00,4.2,4.21,4.2,4.2,129600.0,3.6768,3.6856,3.6768,3.6768,129600.0
2009-07-29 10:00:00,4.2,4.2,4.19,4.2,100000.0,3.6768,3.6768,3.668,3.6768,100000.0
2009-07-29 10:05:00,4.2,4.21,4.2,4.2,172000.0,3.6768,3.6856,3.6768,3.6768,172000.0
2009-07-29 10:10:00,4.2,4.21,4.2,4.2,232000.0,3.6768,3.6856,3.6768,3.6768,232000.0
2009-07-29 10:15:00,4.2,4.21,4.18,4.18,909600.0,3.6768,3.6856,3.6593,3.6593,909600.0
2009-07-29 10:20:00,4.19,4.19,4.18,4.19,146400.0,3.668,3.668,3.6593,3.668,146400.0
2009-07-29 10:25:00,4.19,4.2,4.18,4.2,227200.0,3.668,3.6768,3.6593,3.6768,227200.0
2009-07-29 10:30:00,4.2,4.2,4.19,4.19,123200.0,3.6768,3.6768,3.668,3.668,123200.0
2009-07-29 10:35:00,4.19,4.19,4.18,4.18,167200.0,3.668,3.668,3.6593,3.6593,167200.0
2009-07-29 10:40:00,4.18,4.19,4.18,4.18,111200.0,3.6593,3.668,3.6593,3.6593,111200.0
2009-07-29 10:45:00,4.18,4.19,4.18,4.18,102400.0,3.6593,3.668,3.6593,3.6593,102400.0
2009-07-29 10:50:00,4.18,4.19,4.18,4.19,133600.0,3.6593,3.668,3.6593,3.668,133600.0
2009-07-29 10:55:00,4.19,4.19,4.18,4.18,133600.0,3.668,3.668,3.6593,3.6593,133600.0
2009-07-29 11:00:00,4.18,4.19,4.18,4.18,286400.0,3.6593,3.668,3.6593,3.6593,286400.0
2009-07-29 11:05:00,4.18,4.19,4.18,4.19,122400.0,3.6593,3.668,3.6593,3.668,122400.0
2009-07-29 11:10:00,4.19,4.19,4.18,4.18,200800.0,3.668,3.668,3.6593,3.6593,200800.0
2009-07-29 11:15:00,4.18,4.18,4.18,4.18,51200.0,3.6593,3.6593,3.6593,3.6593,51200.0
2009-07-29 11:20:00,4.18,4.18,4.18,4.18,81600.0,3.6593,3.6593,3.6593,3.6593,81600.0
2009-07-29 11:25:00,4.17,4.18,4.17,4.18,84800.0,3.6505,3.6593,3.6505,3.6593,84800.0
2009-07-29 11:30:00,4.18,4.18,4.18,4.18,164800.0,3.6593,3.6593,3.6593,3.6593,164800.0
2009-07-29 11:35:00,4.18,4.18,4.17,4.17,122400.0,3.6593,3.6593,3.6505,3.6505,122400.0
2009-07-29 11:40:00,4.17,4.17,4.16,4.16,56800.0,3.6505,3.6505,3.6418,3.6418,56800.0
2009-07-29 11:45:00,4.17,4.17,4.16,4.17,69600.0,3.6505,3.6505,3.6418,3.6505,69600.0
2009-07-29 11:50:00,4.17,4.17,4.17,4.17,33600.0,3.6505,3.6505,3.6505,3.6505,33600.0
2009-07-29 11:55:00,4.17,4.17,4.17,4.17,63200.0,3.6505,3.6505,3.6505,3.6505,63200.0
2009-07-29 12:00:00,4.17,4.17,4.17,4.17,80000.0,3.6505,3.6505,3.6505,3.6505,80000.0
2009-07-29 12:05:00,4.17,4.17,4.17,4.17,36800.0,3.6505,3.6505,3.6505,3.6505,36800.0
2009-07-29 12:10:00,4.17,4.17,4.16,4.16,206400.0,3.6505,3.6505,3.6418,3.6418,206400.0
2009-07-29 12:15:00,4.17,4.17,4.16,4.16,149600.0,3.6505,3.6505,3.6418,3.6418,149600.0
2009-07-29 12:20:00,4.17,4.17,4.16,4.16,24800.0,3.6505,3.6505,3.6418,3.6418,24800.0
2009-07-29 12:25:00,4.17,4.17,4.16,4.16,62400.0,3.6505,3.6505,3.6418,3.6418,62400.0
2009-07-29 12:30:00,4.16,4.17,4.16,4.17,158400.0,3.6418,3.6505,3.6418,3.6505,158400.0
2009-07-29 12:35:00,4.17,4.18,4.17,4.18,183200.0,3.6505,3.6593,3.6505,3.6593,183200.0
2009-07-29 12:40:00,4.18,4.18,4.18,4.18,208800.0,3.6593,3.6593,3.6593,3.6593,208800.0
2009-07-29 12:45:00,4.18,4.18,4.18,4.18,28800.0,3.6593,3.6593,3.6593,3.6593,28800.0
2009-07-29 12:50:00,4.18,4.18,4.18,4.18,136800.0,3.6593,3.6593,3.6593,3.6593,136800.0
2009-07-29 12:55:00,4.18,4.18,4.18,4.18,36800.0,3.6593,3.6593,3.6593,3.6593,36800.0
2009-07-29 13:00:00,4.18,4.18,4.17,4.17,188000.0,3.6593,3.6593,3.6505,3.6505,188000.0
2009-07-29 13:05:00,4.17,4.17,4.17,4.17,73600.0,3.6505,3.6505,3.6505,3.6505,73600.0
2009-07-29 13:10:00,4.17,4.17,4.17,4.17,104800.0,3.6505,3.6505,3.6505,3.6505,104800.0
2009-07-29 13:15:00,4.17,4.17,4.17,4.17,79200.0,3.6505,3.6505,3.6505,3.6505,79200.0
2009-07-29 13:20:00,4.17,4.17,4.17,4.17,62400.0,3.6505,3.6505,3.6505,3.6505,62400.0
2009-07-29 13:25:00,4.17,4.17,4.16,4.16,160800.0,3.6505,3.6505,3.6418,3.6418,160800.0
2009-07-29 13:30:00,4.16,4.16,4.16,4.16,169600.0,3.6418,3.6418,3.6418,3.6418,169600.0
2009-07-29 13:35:00,4.16,4.16,4.16,4.16,63200.0,3.6418,3.6418,3.6418,3.6418,63200.0
2009-07-29 13:40:00,4.16,4.17,4.16,4.16,152800.0,3.6418,3.6505,3.6418,3.6418,152800.0
2009-07-29 13:45:00,4.16,4.16,4.16,4.16,43200.0,3.6418,3.6418,3.6418,3.6418,43200.0
2009-07-29 13:50:00,4.16,4.17,4.16,4.16,135200.0,3.6418,3.6505,3.6418,3.6418,135200.0
2009-07-29 13:55:00,4.16,4.17,4.16,4.16,69600.0,3.6418,3.6505,3.6418,3.6418,69600.0
2009-07-29 14:00:00,4.16,4.17,4.16,4.16,114400.0,3.6418,3.6505,3.6418,3.6418,114400.0
2009-07-29 14:05:00,4.16,4.16,4.16,4.16,72800.0,3.6418,3.6418,3.6418,3.6418,72800.0
2009-07-29 14:10:00,4.16,4.17,4.16,4.16,63200.0,3.6418,3.6505,3.6418,3.6418,63200.0
2009-07-29 14:15:00,4.16,4.17,4.16,4.16,164000.0,3.6418,3.6505,3.6418,3.6418,164000.0
2009-07-29 14:20:00,4.16,4.16,4.16,4.16,258400.0,3.6418,3.6418,3.6418,3.6418,258400.0
2009-07-29 14:25:00,4.16,4.17,4.16,4.17,107200.0,3.6418,3.6505,3.6418,3.6505,107200.0
2009-07-29 14:30:00,4.17,4.17,4.16,4.16,86400.0,3.6505,3.6505,3.6418,3.6418,86400.0
2009-07-29 14:35:00,4.16,4.17,4.16,4.16,132800.0,3.6418,3.6505,3.6418,3.6418,132800.0
2009-07-29 14:40:00,4.16,4.16,4.16,4.16,99200.0,3.6418,3.6418,3.6418,3.6418,99200.0
2009-07-29 14:45:00,4.16,4.16,4.16,4.16,27200.0,3.6418,3.6418,3.6418,3.6418,27200.0
2009-07-29 14:50:00,4.16,4.16,4.16,4.16,40000.0,3.6418,3.6418,3.6418,3.6418,40000.0
2009-07-29 14:55:00,4.16,4.16,4.16,4.16,103200.0,3.6418,3.6418,3.6418,3.6418,103200.0
2009-07-29 15:00:00,4.16,4.17,4.16,4.17,42400.0,3.6418,3.6505,3.6418,3.6505,42400.0
2009-07-29 15:05:00,4.17,4.17,4.17,4.17,54400.0,3.6505,3.6505,3.6505,3.6505,54400.0
2009-07-29 15:10:00,4.17,4.18,4.17,4.18,51200.0,3.6505,3.6593,3.6505,3.6593,51200.0
2009-07-29 15:15:00,4.18,4.18,4.17,4.17,66400.0,3.6593,3.6593,3.6505,3.6505,66400.0
2009-07-29 15:20:00,4.17,4.18,4.17,4.17,109600.0,3.6505,3.6593,3.6505,3.6505,109600.0
2009-07-29 15:25:00,4.17,4.17,4.17,4.17,99200.0,3.6505,3.6505,3.6505,3.6505,99200.0
2009-07-29 15:30:00,4.17,4.18,4.17,4.18,369600.0,3.6505,3.6593,3.6505,3.6593,369600.0
2009-07-29 15:35:00,4.18,4.19,4.18,4.19,266400.0,3.6593,3.668,3.6593,3.668,266400.0
2009-07-29 15:40:00,4.19,4.2,4.19,4.19,291200.0,3.668,3.6768,3.668,3.668,291200.0
2009-07-29 15:45:00,4.19,4.2,4.19,4.19,450400.0,3.668,3.6768,3.668,3.668,450400.0
2009-07-29 15:50:00,4.19,4.19,4.18,4.18,333600.0,3.668,3.668,3.6593,3.6593,333600.0
2009-07-29 15:55:00,4.18,4.18,4.17,4.18,1242400.0,3.6593,3.6593,3.6505,3.6593,1242400.0
2009-07-30 09:30:00,4.23,4.23,4.2,4.21,134400.0,3.7031,3.7031,3.6768,3.6856,134400.0
2009-07-30 09:35:00,4.22,4.23,4.22,4.23,94400.0,3.6943,3.7031,3.6943,3.7031,94400.0
2009-07-30 09:40:00,4.23,4.23,4.22,4.23,52800.0,3.7031,3.7031,3.6943,3.7031,52800.0
2009-07-30 09:45:00,4.22,4.22,4.2,4.2,79200.0,3.6943,3.6943,3.6768,3.6768,79200.0
2009-07-30 09:50:00,4.2,4.2,4.19,4.2,163200.0,3.6768,3.6768,3.668,3.6768,163200.0
2009-07-30 09:55:00,4.2,4.22,4.19,4.21,313600.0,3.6768,3.6943,3.668,3.6856,313600.0
2009-07-30 10:00:00,4.21,4.21,4.2,4.21,303200.0,3.6856,3.6856,3.6768,3.6856,303200.0
2009-07-30 10:05:00,4.21,4.22,4.21,4.22,196000.0,3.6856,3.6943,3.6856,3.6943,196000.0
2009-07-30 10:10:00,4.22,4.22,4.21,4.22,162400.0,3.6943,3.6943,3.6856,3.6943,162400.0
2009-07-30 10:15:00,4.22,4.22,4.21,4.21,95200.0,3.6943,3.6943,3.6856,3.6856,95200.0
2009-07-30 10:20:00,4.22,4.22,4.21,4.21,129600.0,3.6943,3.6943,3.6856,3.6856,129600.0
2009-07-30 10:25:00,4.21,4.22,4.21,4.22,76000.0,3.6856,3.6943,3.6856,3.6943,76000.0
2009-07-30 10:30:00,4.22,4.23,4.22,4.22,160800.0,3.6943,3.7031,3.6943,3.6943,160800.0
2009-07-30 10:35:00,4.22,4.23,4.22,4.22,187200.0,3.6943,3.7031,3.6943,3.6943,187200.0
2009-07-30 10:40:00,4.22,4.22,4.22,4.22,68000.0,3.6943,3.6943,3.6943,3.6943,68000.0
2009-07-30 10:45:00,4.22,4.22,4.21,4.22,131200.0,3.6943,3.6943,3.6856,3.6943,131200.0
2009-07-30 10:50:00,4.22,4.22,4.21,4.22,117600.0,3.6943,3.6943,3.6856,3.6943,117600.0
2009-07-30 10:55:00,4.22,4.22,4.22,4.22,67200.0,3.6943,3.6943,3.6943,3.6943,67200.0
2009-07-30 11:00:00,4.22,4.23,4.22,4.22,104000.0,3.6943,3.7031,3.6943,3.6943,104000.0
2009-07-30 11:05:00,4.22,4.22,4.21,4.21,188000.0,3.6943,3.6943,3.6856,3.6856,188000.0
2009-07-30 11:10:00,4.21,4.22,4.21,4.22,43200.0,3.6856,3.6943,3.6856,3.6943,43200.0
2009-07-30 11:15:00,4.22,4.22,4.21,4.22,100000.0,3.6943,3.6943,3.6856,3.6943,100000.0
2009-07-30 11:20:00,4.22,4.22,4.21,4.21,120800.0,3.6943,3.6943,3.6856,3.6856,120800.0
2009-07-30 11:25:00,4.21,4.22,4.21,4.21,210400.0,3.6856,3.6943,3.6856,3.6856,210400.0
2009-07-30 11:30:00,4.21,4.22,4.21,4.21,46400.0,3.6856,3.6943,3.6856,3.6856,46400.0
2009-07-30 11:35:00,4.21,4.22,4.21,4.22,68000.0,3.6856,3.6943,3.6856,3.6943,68000.0
2009-07-30 11:40:00,4.22,4.22,4.22,4.22,36000.0,3.6943,3.6943,3.6943,3.6943,36000.0
2009-07-30 11:45:00,4.22,4.22,4.21,4.22,47200.0,3.6943,3.6943,3.6856,3.6943,47200.0
2009-07-30 11:50:00,4.22,4.22,4.21,4.21,39200.0,3.6943,3.6943,3.6856,3.6856,39200.0
2009-07-30 11:55:00,4.21,4.21,4.21,4.21,44800.0,3.6856,3.6856,3.6856,3.6856,44800.0
2009-07-30 12:00:00,4.21,4.21,4.2,4.2,48000.0,3.6856,3.6856,3.6768,3.6768,48000.0
2009-07-30 12:05:00,4.2,4.21,4.2,4.21,48800.0,3.6768,3.6856,3.6768,3.6856,48800.0
2009-07-30 12:10:00,4.21,4.21,4.2,4.21,115200.0,3.6856,3.6856,3.6768,3.6856,115200.0
2009-07-30 12:15:00,4.21,4.21,4.21,4.21,58400.0,3.6856,3.6856,3.6856,3.6856,58400.0
2009-07-30 12:20:00,4.21,4.22,4.21,4.21,81600.0,3.6856,3.6943,3.6856,3.6856,81600.0
2009-07-30 12:25:00,4.21,4.21,4.21,4.21,8800.0,3.6856,3.6856,3.6856,3.6856,8800.0
2009-07-30 12:30:00,4.21,4.21,4.21,4.21,36000.0,3.6856,3.6856,3.6856,3.6856,36000.0
2009-07-30 12:35:00,4.21,4.21,4.21,4.21,30400.0,3.6856,3.6856,3.6856,3.6856,30400.0
2009-07-30 12:40:00,4.21,4.21,4.2,4.21,92000.0,3.6856,3.6856,3.6768,3.6856,92000.0
2009-07-30 12:45:00,4.21,4.21,4.21,4.21,27200.0,3.6856,3.6856,3.6856,3.6856,27200.0
2009-07-30 12:50:00,4.21,4.21,4.21,4.21,16800.0,3.6856,3.6856,3.6856,3.6856,16800.0
2009-07-30 12:55:00,4.21,4.21,4.21,4.21,32000.0,3.6856,3.6856,3.6856,3.6856,32000.0
2009-07-30 13:00:00,4.21,4.22,4.21,4.22,115200.0,3.6856,3.6943,3.6856,3.6943,115200.0
2009-07-30 13:05:00,4.22,4.22,4.21,4.22,82400.0,3.6943,3.6943,3.6856,3.6943,82400.0
2009-07-30 13:10:00,4.22,4.22,4.22,4.22,13600.0,3.6943,3.6943,3.6943,3.6943,13600.0
2009-07-30 13:15:00,4.22,4.22,4.22,4.22,48000.0,3.6943,3.6943,3.6943,3.6943,48000.0
2009-07-30 13:20:00,4.22,4.23,4.22,4.22,84000.0,3.6943,3.7031,3.6943,3.6943,84000.0
2009-07-30 13:25:00,4.22,4.22,4.22,4.22,43200.0,3.6943,3.6943,3.6943,3.6943,43200.0
2009-07-30 13:30:00,4.22,4.22,4.22,4.22,44800.0,3.6943,3.6943,3.6943,3.6943,44800.0
2009-07-30 13:35:00,4.22,4.23,4.22,4.22,40800.0,3.6943,3.7031,3.6943,3.6943,40800.0
2009-07-30 13:40:00,4.22,4.23,4.22,4.23,48800.0,3.6943,3.7031,3.6943,3.7031,48800.0
2009-07-30 13:45:00,4.23,4.23,4.22,4.22,76800.0,3.7031,3.7031,3.6943,3.6943,76800.0
2009-07-30 13:50:00,4.22,4.23,4.22,4.22,64000.0,3.6943,3.7031,3.6943,3.6943,64000.0
2009-07-30 13:55:00,4.22,4.22,4.22,4.22,46400.0,3.6943,3.6943,3.6943,3.6943,46400.0
2009-07-30 14:00:00,4.22,4.22,4.21,4.22,33600.0,3.6943,3.6943,3.6856,3.6943,33600.0
2009-07-30 14:05:00,4.22,4.22,4.21,4.22,119200.0,3.6943,3.6943,3.6856,3.6943,119200.0
2009-07-30 14:10:00,4.21,4.22,4.21,4.21,53600.0,3.6856,3.6943,3.6856,3.6856,53600.0
2009-07-30 14:15:00,4.21,4.22,4.21,4.21,26400.0,3.6856,3.6943,3.6856,3.6856,26400.0
2009-07-30 14:20:00,4.22,4.22,4.21,4.22,66400.0,3.6943,3.6943,3.6856,3.6943,66400.0
2009-07-30 14:25:00,4.22,4.22,4.22,4.22,139200.0,3.6943,3.6943,3.6943,3.6943,139200.0
2009-07-30 14:30:00,4.22,4.22,4.22,4.22,139200.0,3.6943,3.6943,3.6943,3.6943,139200.0
2009-07-30 14:35:00,4.22,4.22,4.22,4.22,210400.0,3.6943,3.6943,3.6943,3.6943,210400.0
2009-07-30 14:40:00,4.22,4.22,4.22,4.22,174400.0,3.6943,3.6943,3.6943,3.6943,174400.0
2009-07-30 14:45:00,4.22,4.22,4.21,4.22,33600.0,3.6943,3.6943,3.6856,3.6943,33600.0
2009-07-30 14:50:00,4.21,4.22,4.21,4.21,107200.0,3.6856,3.6943,3.6856,3.6856,107200.0
2009-07-30 14:55:00,4.21,4.22,4.21,4.21,180800.0,3.6856,3.6943,3.6856,3.6856,180800.0
2009-07-30 15:00:00,4.21,4.22,4.21,4.22,92000.0,3.6856,3.6943,3.6856,3.6943,92000.0
2009-07-30 15:05:00,4.22,4.22,4.21,4.22,88800.0,3.6943,3.6943,3.6856,3.6943,88800.0
2009-07-30 15:10:00,4.22,4.22,4.21,4.21,121600.0,3.6943,3.6943,3.6856,3.6856,121600.0
2009-07-30 15:15:00,4.21,4.21,4.21,4.21,131200.0,3.6856,3.6856,3.6856,3.6856,131200.0
2009-07-30 15:20:00,4.21,4.21,4.2,4.21,128000.0,3.6856,3.6856,3.6768,3.6856,128000.0
2009-07-30 15:25:00,4.21,4.21,4.2,4.21,86400.0,3.6856,3.6856,3.6768,3.6856,86400.0
2009-07-30 15:30:00,4.21,4.21,4.2,4.2,129600.0,3.6856,3.6856,3.6768,3.6768,129600.0
2009-07-30 15:35:00,4.2,4.2,4.19,4.19,174400.0,3.6768,3.6768,3.668,3.668,174400.0
2009-07-30 15:40:00,4.19,4.2,4.18,4.18,226400.0,3.668,3.6768,3.6593,3.6593,226400.0
2009-07-30 15:45:00,4.18,4.19,4.18,4.18,306400.0,3.6593,3.668,3.6593,3.6593,306400.0
2009-07-30 15:50:00,4.18,4.19,4.18,4.18,232000.0,3.6593,3.668,3.6593,3.6593,232000.0
2009-07-30 15:55:00,4.19,4.19,4.18,4.18,744000.0,3.668,3.668,3.6593,3.6593,744000.0
2009-07-31 09:30:00,4.18,4.18,4.15,4.15,109600.0,3.6593,3.6593,3.633,3.633,109600.0
2009-07-31 09:35:00,4.15,4.16,4.15,4.15,292800.0,3.633,3.6418,3.633,3.633,292800.0
2009-07-31 09:40:00,4.15,4.16,4.15,4.15,112000.0,3.633,3.6418,3.633,3.633,112000.0
2009-07-31 09:45:00,4.15,4.16,4.15,4.15,101600.0,3.633,3.6418,3.633,3.633,101600.0
2009-07-31 09:50:00,4.15,4.15,4.15,4.15,350400.0,3.633,3.633,3.633,3.633,350400.0
2009-07-31 09:55:00,4.15,4.16,4.15,4.15,104800.0,3.633,3.6418,3.633,3.633,104800.0
2009-07-31 10:00:00,4.15,4.16,4.14,4.16,294400.0,3.633,3.6418,3.6243,3.6418,294400.0
2009-07-31 10:05:00,4.16,4.17,4.14,4.17,139200.0,3.6418,3.6505,3.6243,3.6505,139200.0
2009-07-31 10:10:00,4.17,4.17,4.15,4.16,159200.0,3.6505,3.6505,3.633,3.6418,159200.0
2009-07-31 10:15:00,4.16,4.17,4.16,4.16,99200.0,3.6418,3.6505,3.6418,3.6418,99200.0
2009-07-31 10:20:00,4.16,4.18,4.16,4.17,274400.0,3.6418,3.6593,3.6418,3.6505,274400.0
2009-07-31 10:25:00,4.18,4.18,4.17,4.17,37600.0,3.6593,3.6593,3.6505,3.6505,37600.0
2009-07-31 10:30:00,4.17,4.18,4.17,4.18,72800.0,3.6505,3.6593,3.6505,3.6593,72800.0
2009-07-31 10:35:00,4.18,4.18,4.17,4.18,90400.0,3.6593,3.6593,3.6505,3.6593,90400.0
2009-07-31 10:40:00,4.18,4.19,4.17,4.19,82400.0,3.6593,3.668,3.6505,3.668,82400.0
2009-07-31 10:45:00,4.19,4.19,4.18,4.18,108000.0,3.668,3.668,3.6593,3.6593,108000.0
2009-07-31 10:50:00,4.18,4.19,4.18,4.18,103200.0,3.6593,3.668,3.6593,3.6593,103200.0
2009-07-31 10:55:00,4.19,4.19,4.18,4.18,56000.0,3.668,3.668,3.6593,3.6593,56000.0
2009-07-31 11:00:00,4.18,4.18,4.18,4.18,52800.0,3.6593,3.6593,3.6593,3.6593,52800.0
2009-07-31 11:05:00,4.18,4.19,4.18,4.18,96000.0,3.6593,3.668,3.6593,3.6593,96000.0
2009-07-31 11:10:00,4.18,4.19,4.18,4.18,81600.0,3.6593,3.668,3.6593,3.6593,81600.0
2009-07-31 11:15:00,4.18,4.19,4.17,4.18,93600.0,3.6593,3.668,3.6505,3.6593,93600.0
2009-07-31 11:20:00,4.18,4.18,4.17,4.18,53600.0,3.6593,3.6593,3.6505,3.6593,53600.0
2009-07-31 11:25:00,4.18,4.18,4.17,4.17,96800.0,3.6593,3.6593,3.6505,3.6505,96800.0
2009-07-31 11:30:00,4.17,4.19,4.17,4.18,220000.0,3.6505,3.668,3.6505,3.6593,220000.0
2009-07-31 11:35:00,4.19,4.19,4.19,4.19,76800.0,3.668,3.668,3.668,3.668,76800.0
2009-07-31 11:40:00,4.19,4.2,4.19,4.19,170400.0,3.668,3.6768,3.668,3.668,170400.0
2009-07-31 11:45:00,4.19,4.2,4.19,4.2,63200.0,3.668,3.6768,3.668,3.6768,63200.0
2009-07-31 11:50:00,4.2,4.2,4.19,4.2,186400.0,3.6768,3.6768,3.668,3.6768,186400.0
2009-07-31 11:55:00,4.2,4.2,4.19,4.19,76000.0,3.6768,3.6768,3.668,3.668,76000.0
2009-07-31 12:00:00,4.19,4.2,4.19,4.2,121600.0,3.668,3.6768,3.668,3.6768,121600.0
2009-07-31 12:05:00,4.2,4.2,4.19,4.2,162400.0,3.6768,3.6768,3.668,3.6768,162400.0
2009-07-31 12:10:00,4.2,4.2,4.19,4.19,124000.0,3.6768,3.6768,3.668,3.668,124000.0
2009-07-31 12:15:00,4.19,4.19,4.19,4.19,78400.0,3.668,3.668,3.668,3.668,78400.0
2009-07-31 12:20:00,4.19,4.2,4.19,4.2,126400.0,3.668,3.6768,3.668,3.6768,126400.0
2009-07-31 12:25:00,4.2,4.2,4.19,4.19,135200.0,3.6768,3.6768,3.668,3.668,135200.0
2009-07-31 12:30:00,4.19,4.2,4.19,4.19,190400.0,3.668,3.6768,3.668,3.668,190400.0
2009-07-31 12:35:00,4.19,4.19,4.19,4.19,17600.0,3.668,3.668,3.668,3.668,17600.0
2009-07-31 12:40:00,4.19,4.19,4.18,4.18,39200.0,3.668,3.668,3.6593,3.6593,39200.0
2009-07-31 12:45:00,4.18,4.18,4.18,4.18,33600.0,3.6593,3.6593,3.6593,3.6593,33600.0
2009-07-31 12:50:00,4.18,4.18,4.18,4.18,100000.0,3.6593,3.6593,3.6593,3.6593,100000.0
2009-07-31 12:55:00,4.18,4.18,4.18,4.18,44000.0,3.6593,3.6593,3.6593,3.6593,44000.0
2009-07-31 13:00:00,4.18,4.18,4.17,4.18,131200.0,3.6593,3.6593,3.6505,3.6593,131200.0
2009-07-31 13:05:00,4.18,4.19,4.18,4.18,106400.0,3.6593,3.668,3.6593,3.6593,106400.0
2009-07-31 13:10:00,4.19,4.19,4.18,4.19,56800.0,3.668,3.668,3.6593,3.668,56800.0
2009-07-31 13:15:00,4.19,4.19,4.19,4.19,83200.0,3.668,3.668,3.668,3.668,83200.0
2009-07-31 13:20:00,4.19,4.19,4.19,4.19,106400.0,3.668,3.668,3.668,3.668,106400.0
2009-07-31 13:25:00,4.19,4.19,4.19,4.19,52800.0,3.668,3.668,3.668,3.668,52800.0
2009-07-31 13:30:00,4.2,4.2,4.19,4.19,45600.0,3.6768,3.6768,3.668,3.668,45600.0
2009-07-31 13:35:00,4.19,4.19,4.19,4.19,68800.0,3.668,3.668,3.668,3.668,68800.0
2009-07-31 13:40:00,4.19,4.2,4.19,4.2,44800.0,3.668,3.6768,3.668,3.6768,44800.0
2009-07-31 13:45:00,4.2,4.2,4.2,4.2,44000.0,3.6768,3.6768,3.6768,3.6768,44000.0
2009-07-31 13:50:00,4.2,4.2,4.2,4.2,84000.0,3.6768,3.6768,3.6768,3.6768,84000.0
2009-07-31 13:55:00,4.2,4.2,4.2,4.2,63200.0,3.6768,3.6768,3.6768,3.6768,63200.0
2009-07-31 14:00:00,4.2,4.2,4.2,4.2,200000.0,3.6768,3.6768,3.6768,3.6768,200000.0
2009-07-31 14:05:00,4.2,4.2,4.2,4.2,145600.0,3.6768,3.6768,3.6768,3.6768,145600.0
2009-07-31 14:10:00,4.2,4.21,4.2,4.21,133600.0,3.6768,3.6856,3.6768,3.6856,133600.0
2009-07-31 14:15:00,4.21,4.21,4.2,4.2,84000.0,3.6856,3.6856,3.6768,3.6768,84000.0
2009-07-31 14:20:00,4.2,4.2,4.2,4.2,74400.0,3.6768,3.6768,3.6768,3.6768,74400.0
2009-07-31 14:25:00,4.2,4.2,4.19,4.19,58400.0,3.6768,3.6768,3.668,3.668,58400.0
2009-07-31 14:30:00,4.19,4.19,4.19,4.19,146400.0,3.668,3.668,3.668,3.668,146400.0
2009-07-31 14:35:00,4.19,4.19,4.18,4.19,135200.0,3.668,3.668,3.6593,3.668,135200.0
2009-07-31 14:40:00,4.19,4.19,4.18,4.19,251200.0,3.668,3.668,3.6593,3.668,251200.0
2009-07-31 14:45:00,4.19,4.19,4.18,4.19,92000.0,3.668,3.668,3.6593,3.668,92000.0
2009-07-31 14:50:00,4.18,4.18,4.18,4.18,88000.0,3.6593,3.6593,3.6593,3.6593,88000.0
2009-07-31 14:55:00,4.18,4.18,4.17,4.18,165600.0,3.6593,3.6593,3.6505,3.6593,165600.0
2009-07-31 15:00:00,4.17,4.18,4.17,4.17,109600.0,3.6505,3.6593,3.6505,3.6505,109600.0
2009-07-31 15:05:00,4.17,4.18,4.17,4.17,200000.0,3.6505,3.6593,3.6505,3.6505,200000.0
2009-07-31 15:10:00,4.17,4.18,4.17,4.17,232800.0,3.6505,3.6593,3.6505,3.6505,232800.0
2009-07-31 15:15:00,4.17,4.18,4.17,4.18,138400.0,3.6505,3.6593,3.6505,3.6593,138400.0
2009-07-31 15:20:00,4.18,4.18,4.17,4.18,232800.0,3.6593,3.6593,3.6505,3.6593,232800.0
2009-07-31 15:25:00,4.18,4.19,4.18,4.18,319200.0,3.6593,3.668,3.6593,3.6593,319200.0
2009-07-31 15:30:00,4.18,4.19,4.18,4.19,388000.0,3.6593,3.668,3.6593,3.668,388000.0
2009-07-31 15:35:00,4.19,4.19,4.18,4.18,196000.0,3.668,3.668,3.6593,3.6593,196000.0
2009-07-31 15:40:00,4.19,4.19,4.17,4.17,466400.0,3.668,3.668,3.6505,3.6505,466400.0
2009-07-31 15:45:00,4.17,4.18,4.17,4.18,484800.0,3.6505,3.6593,3.6505,3.6593,484800.0
2009-07-31 15:50:00,4.18,4.18,4.18,4.18,703200.0,3.6593,3.6593,3.6593,3.6593,703200.0
2009-07-31 15:55:00,4.18,4.18,4.17,4.18,1124800.0,3.6593,3.6593,3.6505,3.6593,1124800.0
2009-08-03 09:30:00,4.2,4.23,4.2,4.22,164800.0,3.6768,3.7031,3.6768,3.6943,164800.0
2009-08-03 09:35:00,4.22,4.25,4.22,4.23,156800.0,3.6943,3.7206,3.6943,3.7031,156800.0
2009-08-03 09:40:00,4.23,4.23,4.19,4.2,156000.0,3.7031,3.7031,3.668,3.6768,156000.0
2009-08-03 09:45:00,4.2,4.2,4.18,4.19,144800.0,3.6768,3.6768,3.6593,3.668,144800.0
2009-08-03 09:50:00,4.18,4.19,4.18,4.19,60800.0,3.6593,3.668,3.6593,3.668,60800.0
2009-08-03 09:55:00,4.18,4.2,4.18,4.2,45600.0,3.6593,3.6768,3.6593,3.6768,45600.0
2009-08-03 10:00:00,4.2,4.21,4.19,4.21,147200.0,3.6768,3.6856,3.668,3.6856,147200.0
2009-08-03 10:05:00,4.21,4.22,4.2,4.2,84000.0,3.6856,3.6943,3.6768,3.6768,84000.0
2009-08-03 10:10:00,4.2,4.22,4.19,4.21,128800.0,3.6768,3.6943,3.668,3.6856,128800.0
2009-08-03 10:15:00,4.22,4.22,4.21,4.21,89600.0,3.6943,3.6943,3.6856,3.6856,89600.0
2009-08-03 10:20:00,4.21,4.22,4.2,4.21,80800.0,3.6856,3.6943,3.6768,3.6856,80800.0
2009-08-03 10:25:00,4.21,4.22,4.21,4.22,63200.0,3.6856,3.6943,3.6856,3.6943,63200.0
2009-08-03 10:30:00,4.22,4.23,4.22,4.23,143200.0,3.6943,3.7031,3.6943,3.7031,143200.0
2009-08-03 10:35:00,4.23,4.24,4.23,4.24,72000.0,3.7031,3.7118,3.7031,3.7118,72000.0
2009-08-03 10:40:00,4.24,4.24,4.23,4.23,85600.0,3.7118,3.7118,3.7031,3.7031,85600.0
2009-08-03 10:45:00,4.23,4.23,4.23,4.23,112000.0,3.7031,3.7031,3.7031,3.7031,112000.0
2009-08-03 10:50:00,4.23,4.23,4.23,4.23,104800.0,3.7031,3.7031,3.7031,3.7031,104800.0
2009-08-03 10:55:00,4.23,4.23,4.21,4.22,175200.0,3.7031,3.7031,3.6856,3.6943,175200.0
2009-08-03 11:00:00,4.22,4.23,4.22,4.23,549600.0,3.6943,3.7031,3.6943,3.7031,549600.0
2009-08-03 11:05:00,4.23,4.23,4.23,4.23,146400.0,3.7031,3.7031,3.7031,3.7031,146400.0
2009-08-03 11:10:00,4.23,4.23,4.23,4.23,125600.0,3.7031,3.7031,3.7031,3.7031,125600.0
2009-08-03 11:15:00,4.23,4.23,4.22,4.22,102400.0,3.7031,3.7031,3.6943,3.6943,102400.0
2009-08-03 11:20:00,4.22,4.24,4.22,4.24,104800.0,3.6943,3.7118,3.6943,3.7118,104800.0
2009-08-03 11:25:00,4.24,4.24,4.22,4.23,195200.0,3.7118,3.7118,3.6943,3.7031,195200.0
2009-08-03 11:30:00,4.23,4.23,4.22,4.23,53600.0,3.7031,3.7031,3.6943,3.7031,53600.0
2009-08-03 11:35:00,4.23,4.23,4.22,4.22,168800.0,3.7031,3.7031,3.6943,3.6943,168800.0
2009-08-03 11:40:00,4.22,4.23,4.22,4.23,147200.0,3.6943,3.7031,3.6943,3.7031,147200.0
2009-08-03 11:45:00,4.23,4.24,4.23,4.24,74400.0,3.7031,3.7118,3.7031,3.7118,74400.0
2009-08-03 11:50:00,4.24,4.24,4.23,4.24,82400.0,3.7118,3.7118,3.7031,3.7118,82400.0
2009-08-03 11:55:00,4.24,4.24,4.24,4.24,74400.0,3.7118,3.7118,3.7118,3.7118,74400.0
2009-08-03 12:00:00,4.24,4.25,4.24,4.24,140000.0,3.7118,3.7206,3.7118,3.7118,140000.0
2009-08-03 12:05:00,4.24,4.24,4.24,4.24,93600.0,3.7118,3.7118,3.7118,3.7118,93600.0
2009-08-03 12:10:00,4.24,4.24,4.24,4.24,71200.0,3.7118,3.7118,3.7118,3.7118,71200.0
2009-08-03 12:15:00,4.24,4.24,4.24,4.24,104000.0,3.7118,3.7118,3.7118,3.7118,104000.0
2009-08-03 12:20:00,4.24,4.25,4.24,4.25,48000.0,3.7118,3.7206,3.7118,3.7206,48000.0
2009-08-03 12:25:00,4.25,4.25,4.25,4.25,160800.0,3.7206,3.7206,3.7206,3.7206,160800.0
2009-08-03 12:30:00,4.25,4.26,4.25,4.25,97600.0,3.7206,3.7293,3.7206,3.7206,97600.0
2009-08-03 12:35:00,4.25,4.25,4.25,4.25,69600.0,3.7206,3.7206,3.7206,3.7206,69600.0
2009-08-03 12:40:00,4.25,4.26,4.25,4.25,95200.0,3.7206,3.7293,3.7206,3.7206,95200.0
2009-08-03 12:45:00,4.25,4.25,4.25,4.25,54400.0,3.7206,3.7206,3.7206,3.7206,54400.0
2009-08-03 12:50:00,4.25,4.26,4.25,4.26,72000.0,3.7206,3.7293,3.7206,3.7293,72000.0
2009-08-03 12:55:00,4.26,4.26,4.25,4.26,97600.0,3.7293,3.7293,3.7206,3.7293,97600.0
2009-08-03 13:00:00,4.26,4.27,4.26,4.27,112000.0,3.7293,3.7381,3.7293,3.7381,112000.0
2009-08-03 13:05:00,4.27,4.27,4.27,4.27,92000.0,3.7381,3.7381,3.7381,3.7381,92000.0
2009-08-03 13:10:00,4.27,4.27,4.27,4.27,33600.0,3.7381,3.7381,3.7381,3.7381,33600.0
2009-08-03 13:15:00,4.27,4.27,4.26,4.27,68000.0,3.7381,3.7381,3.7293,3.7381,68000.0
2009-08-03 13:20:00,4.27,4.27,4.26,4.26,56000.0,3.7381,3.7381,3.7293,3.7293,56000.0
2009-08-03 13:25:00,4.26,4.26,4.26,4.26,36000.0,3.7293,3.7293,3.7293,3.7293,36000.0
2009-08-03 13:30:00,4.26,4.27,4.26,4.27,97600.0,3.7293,3.7381,3.7293,3.7381,97600.0
2009-08-03 13:35:00,4.27,4.27,4.27,4.27,65600.0,3.7381,3.7381,3.7381,3.7381,65600.0
2009-08-03 13:40:00,4.28,4.28,4.28,4.28,52000.0,3.7468,3.7468,3.7468,3.7468,52000.0
2009-08-03 13:45:00,4.28,4.28,4.27,4.28,75200.0,3.7468,3.7468,3.7381,3.7468,75200.0
2009-08-03 13:50:00,4.28,4.28,4.27,4.27,84800.0,3.7468,3.7468,3.7381,3.7381,84800.0
2009-08-03 13:55:00,4.27,4.28,4.27,4.28,68800.0,3.7381,3.7468,3.7381,3.7468,68800.0
2009-08-03 14:00:00,4.27,4.28,4.27,4.28,121600.0,3.7381,3.7468,3.7381,3.7468,121600.0
2009-08-03 14:05:00,4.28,4.28,4.28,4.28,80000.0,3.7468,3.7468,3.7468,3.7468,80000.0
2009-08-03 14:10:00,4.28,4.28,4.28,4.28,132800.0,3.7468,3.7468,3.7468,3.7468,132800.0
2009-08-03 14:15:00,4.29,4.29,4.28,4.29,76800.0,3.7556,3.7556,3.7468,3.7556,76800.0
2009-08-03 14:20:00,4.29,4.29,4.29,4.29,62400.0,3.7556,3.7556,3.7556,3.7556,62400.0
2009-08-03 14:25:00,4.29,4.29,4.29,4.29,76000.0,3.7556,3.7556,3.7556,3.7556,76000.0
2009-08-03 14:30:00,4.29,4.29,4.28,4.28,101600.0,3.7556,3.7556,3.7468,3.7468,101600.0
2009-08-03 14:35:00,4.28,4.29,4.28,4.29,104000.0,3.7468,3.7556,3.7468,3.7556,104000.0
2009-08-03 14:40:00,4.29,4.3,4.29,4.3,167200.0,3.7556,3.7643,3.7556,3.7643,167200.0
2009-08-03 14:45:00,4.3,4.3,4.29,4.3,140800.0,3.7643,3.7643,3.7556,3.7643,140800.0
2009-08-03 14:50:00,4.3,4.3,4.29,4.3,168000.0,3.7643,3.7643,3.7556,3.7643,168000.0
2009-08-03 14:55:00,4.3,4.3,4.3,4.3,159200.0,3.7643,3.7643,3.7643,3.7643,159200.0
2009-08-03 15:00:00,4.3,4.3,4.3,4.3,220000.0,3.7643,3.7643,3.7643,3.7643,220000.0
2009-08-03 15:05:00,4.3,4.3,4.29,4.29,222400.0,3.7643,3.7643,3.7556,3.7556,222400.0
2009-08-03 15:10:00,4.3,4.3,4.29,4.29,255200.0,3.7643,3.7643,3.7556,3.7556,255200.0
2009-08-03 15:15:00,4.29,4.3,4.29,4.3,180000.0,3.7556,3.7643,3.7556,3.7643,180000.0
2009-08-03 15:20:00,4.3,4.3,4.3,4.3,203200.0,3.7643,3.7643,3.7643,3.7643,203200.0
2009-08-03 15:25:00,4.3,4.3,4.29,4.29,229600.0,3.7643,3.7643,3.7556,3.7556,229600.0
2009-08-03 15:30:00,4.29,4.29,4.29,4.29,200000.0,3.7556,3.7556,3.7556,3.7556,200000.0
2009-08-03 15:35:00,4.29,4.29,4.28,4.29,288800.0,3.7556,3.7556,3.7468,3.7556,288800.0
2009-08-03 15:40:00,4.28,4.29,4.28,4.28,263200.0,3.7468,3.7556,3.7468,3.7468,263200.0
2009-08-03 15:45:00,4.28,4.28,4.28,4.28,245600.0,3.7468,3.7468,3.7468,3.7468,245600.0
2009-08-03 15:50:00,4.28,4.3,4.28,4.3,269600.0,3.7468,3.7643,3.7468,3.7643,269600.0
2009-08-03 15:55:00,4.3,4.3,4.29,4.29,624000.0,3.7643,3.7643,3.7556,3.7556,624000.0
2009-08-04 09:30:00,4.28,4.29,4.27,4.27,124000.0,3.7468,3.7556,3.7381,3.7381,124000.0
2009-08-04 09:35:00,4.27,4.28,4.26,4.26,47200.0,3.7381,3.7468,3.7293,3.7293,47200.0
2009-08-04 09:40:00,4.26,4.28,4.26,4.28,155200.0,3.7293,3.7468,3.7293,3.7468,155200.0
2009-08-04 09:45:00,4.28,4.29,4.28,4.29,196800.0,3.7468,3.7556,3.7468,3.7556,196800.0
2009-08-04 09:50:00,4.29,4.29,4.28,4.28,148800.0,3.7556,3.7556,3.7468,3.7468,148800.0
2009-08-04 09:55:00,4.29,4.29,4.28,4.28,598400.0,3.7556,3.7556,3.7468,3.7468,598400.0
2009-08-04 10:00:00,4.28,4.29,4.28,4.28,327200.0,3.7468,3.7556,3.7468,3.7468,327200.0
2009-08-04 10:05:00,4.28,4.29,4.28,4.28,199200.0,3.7468,3.7556,3.7468,3.7468,199200.0
2009-08-04 10:10:00,4.28,4.29,4.28,4.28,114400.0,3.7468,3.7556,3.7468,3.7468,114400.0
2009-08-04 10:15:00,4.28,4.28,4.28,4.28,91200.0,3.7468,3.7468,3.7468,3.7468,91200.0
2009-08-04 10:20:00,4.28,4.28,4.27,4.28,79200.0,3.7468,3.7468,3.7381,3.7468,79200.0
2009-08-04 10:25:00,4.27,4.28,4.27,4.27,56000.0,3.7381,3.7468,3.7381,3.7381,56000.0
2009-08-04 10:30:00,4.27,4.28,4.27,4.28,70400.0,3.7381,3.7468,3.7381,3.7468,70400.0
2009-08-04 10:35:00,4.28,4.29,4.28,4.28,88000.0,3.7468,3.7556,3.7468,3.7468,88000.0
2009-08-04 10:40:00,4.28,4.29,4.28,4.29,114400.0,3.7468,3.7556,3.7468,3.7556,114400.0
2009-08-04 10:45:00,4.29,4.29,4.28,4.29,92000.0,3.7556,3.7556,3.7468,3.7556,92000.0
2009-08-04 10:50:00,4.29,4.29,4.28,4.29,105600.0,3.7556,3.7556,3.7468,3.7556,105600.0
2009-08-04 10:55:00,4.29,4.29,4.28,4.29,33600.0,3.7556,3.7556,3.7468,3.7556,33600.0
2009-08-04 11:00:00,4.29,4.29,4.28,4.29,90400.0,3.7556,3.7556,3.7468,3.7556,90400.0
2009-08-04 11:05:00,4.29,4.29,4.28,4.28,92000.0,3.7556,3.7556,3.7468,3.7468,92000.0
2009-08-04 11:10:00,4.28,4.29,4.28,4.28,536000.0,3.7468,3.7556,3.7468,3.7468,536000.0
2009-08-04 11:15:00,4.28,4.29,4.27,4.28,74400.0,3.7468,3.7556,3.7381,3.7468,74400.0
2009-08-04 11:20:00,4.28,4.28,4.27,4.27,136000.0,3.7468,3.7468,3.7381,3.7381,136000.0
2009-08-04 11:25:00,4.27,4.27,4.26,4.26,186400.0,3.7381,3.7381,3.7293,3.7293,186400.0
2009-08-04 11:30:00,4.26,4.27,4.26,4.26,84000.0,3.7293,3.7381,3.7293,3.7293,84000.0
2009-08-04 11:35:00,4.26,4.27,4.26,4.27,94400.0,3.7293,3.7381,3.7293,3.7381,94400.0
2009-08-04 11:40:00,4.27,4.28,4.27,4.28,60000.0,3.7381,3.7468,3.7381,3.7468,60000.0
2009-08-04 11:45:00,4.28,4.28,4.27,4.27,47200.0,3.7468,3.7468,3.7381,3.7381,47200.0
2009-08-04 11:50:00,4.27,4.28,4.27,4.27,59200.0,3.7381,3.7468,3.7381,3.7381,59200.0
2009-08-04 11:55:00,4.28,4.28,4.27,4.27,49600.0,3.7468,3.7468,3.7381,3.7381,49600.0
2009-08-04 12:00:00,4.27,4.28,4.27,4.27,32000.0,3.7381,3.7468,3.7381,3.7381,32000.0
2009-08-04 12:05:00,4.27,4.27,4.27,4.27,55200.0,3.7381,3.7381,3.7381,3.7381,55200.0
2009-08-04 12:10:00,4.27,4.27,4.27,4.27,50400.0,3.7381,3.7381,3.7381,3.7381,50400.0
2009-08-04 12:15:00,4.27,4.28,4.27,4.27,76800.0,3.7381,3.7468,3.7381,3.7381,76800.0
2009-08-04 12:20:00,4.28,4.28,4.27,4.27,39200.0,3.7468,3.7468,3.7381,3.7381,39200.0
2009-08-04 12:25:00,4.27,4.28,4.27,4.27,43200.0,3.7381,3.7468,3.7381,3.7381,43200.0
2009-08-04 12:30:00,4.27,4.28,4.27,4.27,20000.0,3.7381,3.7468,3.7381,3.7381,20000.0
2009-08-04 12:35:00,4.27,4.28,4.27,4.27,31200.0,3.7381,3.7468,3.7381,3.7381,31200.0
2009-08-04 12:40:00,4.27,4.27,4.27,4.27,31200.0,3.7381,3.7381,3.7381,3.7381,31200.0
2009-08-04 12:45:00,4.27,4.27,4.27,4.27,92000.0,3.7381,3.7381,3.7381,3.7381,92000.0
2009-08-04 12:50:00,4.27,4.27,4.27,4.27,50400.0,3.7381,3.7381,3.7381,3.7381,50400.0
2009-08-04 12:55:00,4.27,4.28,4.27,4.27,37600.0,3.7381,3.7468,3.7381,3.7381,37600.0
2009-08-04 13:00:00,4.27,4.28,4.27,4.27,84800.0,3.7381,3.7468,3.7381,3.7381,84800.0
2009-08-04 13:05:00,4.27,4.27,4.27,4.27,40000.0,3.7381,3.7381,3.7381,3.7381,40000.0
2009-08-04 13:10:00,4.27,4.27,4.26,4.27,95200.0,3.7381,3.7381,3.7293,3.7381,95200.0
2009-08-04 13:15:00,4.27,4.27,4.27,4.27,35200.0,3.7381,3.7381,3.7381,3.7381,35200.0
2009-08-04 13:20:00,4.27,4.27,4.26,4.27,103200.0,3.7381,3.7381,3.7293,3.7381,103200.0
2009-08-04 13:25:00,4.27,4.27,4.27,4.27,89600.0,3.7381,3.7381,3.7381,3.7381,89600.0
2009-08-04 13:30:00,4.27,4.28,4.27,4.27,60800.0,3.7381,3.7468,3.7381,3.7381,60800.0
2009-08-04 13:35:00,4.27,4.27,4.27,4.27,89600.0,3.7381,3.7381,3.7381,3.7381,89600.0
2009-08-04 13:40:00,4.27,4.27,4.27,4.27,58400.0,3.7381,3.7381,3.7381,3.7381,58400.0
2009-08-04 13:45:00,4.27,4.27,4.26,4.27,164800.0,3.7381,3.7381,3.7293,3.7381,164800.0
2009-08-04 13:50:00,4.27,4.27,4.26,4.27,77600.0,3.7381,3.7381,3.7293,3.7381,77600.0
2009-08-04 13:55:00,4.26,4.27,4.25,4.26,74400.0,3.7293,3.7381,3.7206,3.7293,74400.0
2009-08-04 14:00:00,4.26,4.26,4.25,4.25,162400.0,3.7293,3.7293,3.7206,3.7206,162400.0
2009-08-04 14:05:00,4.25,4.25,4.24,4.25,108000.0,3.7206,3.7206,3.7118,3.7206,108000.0
2009-08-04 14:10:00,4.25,4.25,4.24,4.24,255200.0,3.7206,3.7206,3.7118,3.7118,255200.0
2009-08-04 14:15:00,4.24,4.25,4.24,4.24,156000.0,3.7118,3.7206,3.7118,3.7118,156000.0
2009-08-04 14:20:00,4.24,4.25,4.24,4.25,81600.0,3.7118,3.7206,3.7118,3.7206,81600.0
2009-08-04 14:25:00,4.25,4.25,4.24,4.24,141600.0,3.7206,3.7206,3.7118,3.7118,141600.0
2009-08-04 14:30:00,4.24,4.25,4.24,4.24,140800.0,3.7118,3.7206,3.7118,3.7118,140800.0
2009-08-04 14:35:00,4.24,4.25,4.24,4.24,260800.0,3.7118,3.7206,3.7118,3.7118,260800.0
2009-08-04 14:40:00,4.24,4.25,4.24,4.25,127200.0,3.7118,3.7206,3.7118,3.7206,127200.0
2009-08-04 14:45:00,4.25,4.25,4.24,4.24,87200.0,3.7206,3.7206,3.7118,3.7118,87200.0
2009-08-04 14:50:00,4.24,4.25,4.24,4.24,76000.0,3.7118,3.7206,3.7118,3.7118,76000.0
2009-08-04 14:55:00,4.25,4.25,4.24,4.24,128000.0,3.7206,3.7206,3.7118,3.7118,128000.0
2009-08-04 15:00:00,4.24,4.24,4.24,4.24,236800.0,3.7118,3.7118,3.7118,3.7118,236800.0
2009-08-04 15:05:00,4.24,4.25,4.24,4.25,162400.0,3.7118,3.7206,3.7118,3.7206,162400.0
2009-08-04 15:10:00,4.25,4.25,4.24,4.24,140800.0,3.7206,3.7206,3.7118,3.7118,140800.0
2009-08-04 15:15:00,4.24,4.25,4.24,4.24,124000.0,3.7118,3.7206,3.7118,3.7118,124000.0
2009-08-04 15:20:00,4.24,4.25,4.24,4.25,257600.0,3.7118,3.7206,3.7118,3.7206,257600.0
2009-08-04 15:25:00,4.24,4.25,4.24,4.24,172800.0,3.7118,3.7206,3.7118,3.7118,172800.0
2009-08-04 15:30:00,4.24,4.25,4.24,4.24,198400.0,3.7118,3.7206,3.7118,3.7118,198400.0
2009-08-04 15:35:00,4.24,4.25,4.24,4.24,203200.0,3.7118,3.7206,3.7118,3.7118,203200.0
2009-08-04 15:40:00,4.24,4.25,4.24,4.25,411200.0,3.7118,3.7206,3.7118,3.7206,411200.0
2009-08-04 15:45:00,4.25,4.25,4.25,4.25,244000.0,3.7206,3.7206,3.7206,3.7206,244000.0
2009-08-04 15:50:00,4.25,4.26,4.25,4.26,402400.0,3.7206,3.7293,3.7206,3.7293,402400.0
2009-08-04 15:55:00,4.26,4.26,4.25,4.26,974400.0,3.7293,3.7293,3.7206,3.7293,974400.0
2009-08-05 09:30:00,4.26,4.28,4.26,4.27,68800.0,3.7293,3.7468,3.7293,3.7381,68800.0
2009-08-05 09:35:00,4.26,4.26,4.25,4.25,34400.0,3.7293,3.7293,3.7206,3.7206,34400.0
2009-08-05 09:40:00,4.25,4.25,4.24,4.24,37600.0,3.7206,3.7206,3.7118,3.7118,37600.0
2009-08-05 09:45:00,4.24,4.24,4.22,4.23,267200.0,3.7118,3.7118,3.6943,3.7031,267200.0
2009-08-05 09:50:00,4.22,4.23,4.21,4.21,208000.0,3.6943,3.7031,3.6856,3.6856,208000.0
2009-08-05 09:55:00,4.21,4.21,4.2,4.2,191200.0,3.6856,3.6856,3.6768,3.6768,191200.0
2009-08-05 10:00:00,4.2,4.2,4.18,4.19,294400.0,3.6768,3.6768,3.6593,3.668,294400.0
2009-08-05 10:05:00,4.19,4.2,4.18,4.18,84800.0,3.668,3.6768,3.6593,3.6593,84800.0
2009-08-05 10:10:00,4.18,4.18,4.17,4.18,136000.0,3.6593,3.6593,3.6505,3.6593,136000.0
2009-08-05 10:15:00,4.17,4.18,4.16,4.17,116800.0,3.6505,3.6593,3.6418,3.6505,116800.0
2009-08-05 10:20:00,4.16,4.18,4.16,4.17,110400.0,3.6418,3.6593,3.6418,3.6505,110400.0
2009-08-05 10:25:00,4.17,4.18,4.17,4.18,73600.0,3.6505,3.6593,3.6505,3.6593,73600.0
2009-08-05 10:30:00,4.17,4.18,4.17,4.17,120000.0,3.6505,3.6593,3.6505,3.6505,120000.0
2009-08-05 10:35:00,4.17,4.18,4.16,4.16,81600.0,3.6505,3.6593,3.6418,3.6418,81600.0
2009-08-05 10:40:00,4.16,4.17,4.16,4.16,65600.0,3.6418,3.6505,3.6418,3.6418,65600.0
2009-08-05 10:45:00,4.16,4.16,4.15,4.15,100800.0,3.6418,3.6418,3.633,3.633,100800.0
2009-08-05 10:50:00,4.15,4.16,4.15,4.15,65600.0,3.633,3.6418,3.633,3.633,65600.0
2009-08-05 10:55:00,4.16,4.16,4.15,4.15,50400.0,3.6418,3.6418,3.633,3.633,50400.0
2009-08-05 11:00:00,4.15,4.16,4.15,4.15,81600.0,3.633,3.6418,3.633,3.633,81600.0
2009-08-05 11:05:00,4.15,4.17,4.15,4.17,73600.0,3.633,3.6505,3.633,3.6505,73600.0
2009-08-05 11:10:00,4.17,4.17,4.17,4.17,44800.0,3.6505,3.6505,3.6505,3.6505,44800.0
2009-08-05 11:15:00,4.17,4.17,4.17,4.17,33600.0,3.6505,3.6505,3.6505,3.6505,33600.0
2009-08-05 11:20:00,4.16,4.16,4.16,4.16,28000.0,3.6418,3.6418,3.6418,3.6418,28000.0
2009-08-05 11:25:00,4.16,4.16,4.15,4.16,24000.0,3.6418,3.6418,3.633,3.6418,24000.0
2009-08-05 11:30:00,4.16,4.16,4.15,4.15,44800.0,3.6418,3.6418,3.633,3.633,44800.0
2009-08-05 11:35:00,4.15,4.15,4.14,4.14,82400.0,3.633,3.633,3.6243,3.6243,82400.0
2009-08-05 11:40:00,4.14,4.14,4.14,4.14,197600.0,3.6243,3.6243,3.6243,3.6243,197600.0
2009-08-05 11:45:00,4.14,4.15,4.14,4.14,92000.0,3.6243,3.633,3.6243,3.6243,92000.0
2009-08-05 11:50:00,4.14,4.14,4.14,4.14,32800.0,3.6243,3.6243,3.6243,3.6243,32800.0
2009-08-05 11:55:00,4.14,4.14,4.13,4.13,47200.0,3.6243,3.6243,3.6155,3.6155,47200.0
2009-08-05 12:00:00,4.13,4.13,4.13,4.13,55200.0,3.6155,3.6155,3.6155,3.6155,55200.0
2009-08-05 12:05:00,4.13,4.13,4.13,4.13,72000.0,3.6155,3.6155,3.6155,3.6155,72000.0
2009-08-05 12:10:00,4.13,4.14,4.13,4.14,55200.0,3.6155,3.6243,3.6155,3.6243,55200.0
2009-08-05 12:15:00,4.14,4.14,4.13,4.14,32000.0,3.6243,3.6243,3.6155,3.6243,32000.0
2009-08-05 12:20:00,4.14,4.14,4.13,4.13,61600.0,3.6243,3.6243,3.6155,3.6155,61600.0
2009-08-05 12:25:00,4.13,4.13,4.13,4.13,75200.0,3.6155,3.6155,3.6155,3.6155,75200.0
2009-08-05 12:30:00,4.13,4.13,4.12,4.12,36000.0,3.6155,3.6155,3.6068,3.6068,36000.0
2009-08-05 12:35:00,4.12,4.12,4.12,4.12,42400.0,3.6068,3.6068,3.6068,3.6068,42400.0
2009-08-05 12:40:00,4.12,4.13,4.12,4.13,33600.0,3.6068,3.6155,3.6068,3.6155,33600.0
2009-08-05 12:45:00,4.13,4.13,4.13,4.13,34400.0,3.6155,3.6155,3.6155,3.6155,34400.0
2009-08-05 12:50:00,4.13,4.13,4.13,4.13,44800.0,3.6155,3.6155,3.6155,3.6155,44800.0
2009-08-05 12:55:00,4.13,4.13,4.12,4.12,28000.0,3.6155,3.6155,3.6068,3.6068,28000.0
2009-08-05 13:00:00,4.12,4.13,4.12,4.13,76800.0,3.6068,3.6155,3.6068,3.6155,76800.0
2009-08-05 13:05:00,4.12,4.13,4.12,4.12,44000.0,3.6068,3.6155,3.6068,3.6068,44000.0
2009-08-05 13:10:00,4.12,4.13,4.12,4.13,44000.0,3.6068,3.6155,3.6068,3.6155,44000.0
2009-08-05 13:15:00,4.13,4.14,4.13,4.14,78400.0,3.6155,3.6243,3.6155,3.6243,78400.0
2009-08-05 13:20:00,4.13,4.13,4.13,4.13,48000.0,3.6155,3.6155,3.6155,3.6155,48000.0
2009-08-05 13:25:00,4.13,4.14,4.13,4.14,132800.0,3.6155,3.6243,3.6155,3.6243,132800.0
2009-08-05 13:30:00,4.14,4.14,4.13,4.13,56000.0,3.6243,3.6243,3.6155,3.6155,56000.0
2009-08-05 13:35:00,4.14,4.14,4.13,4.13,36800.0,3.6243,3.6243,3.6155,3.6155,36800.0
2009-08-05 13:40:00,4.13,4.14,4.13,4.13,40000.0,3.6155,3.6243,3.6155,3.6155,40000.0
2009-08-05 13:45:00,4.13,4.13,4.13,4.13,35200.0,3.6155,3.6155,3.6155,3.6155,35200.0
2009-08-05 13:50:00,4.13,4.13,4.12,4.12,69600.0,3.6155,3.6155,3.6068,3.6068,69600.0
2009-08-05 13:55:00,4.13,4.13,4.12,4.12,196000.0,3.6155,3.6155,3.6068,3.6068,196000.0
2009-08-05 14:00:00,4.12,4.12,4.11,4.12,180000.0,3.6068,3.6068,3.598,3.6068,180000.0
2009-08-05 14:05:00,4.12,4.12,4.12,4.12,80000.0,3.6068,3.6068,3.6068,3.6068,80000.0
2009-08-05 14:10:00,4.12,4.12,4.11,4.12,98400.0,3.6068,3.6068,3.598,3.6068,98400.0
2009-08-05 14:15:00,4.12,4.12,4.11,4.12,159200.0,3.6068,3.6068,3.598,3.6068,159200.0
2009-08-05 14:20:00,4.12,4.13,4.12,4.13,194400.0,3.6068,3.6155,3.6068,3.6155,194400.0
2009-08-05 14:25:00,4.13,4.13,4.12,4.13,532000.0,3.6155,3.6155,3.6068,3.6155,532000.0
2009-08-05 14:30:00,4.13,4.13,4.13,4.13,91200.0,3.6155,3.6155,3.6155,3.6155,91200.0
2009-08-05 14:35:00,4.13,4.14,4.13,4.14,388000.0,3.6155,3.6243,3.6155,3.6243,388000.0
2009-08-05 14:40:00,4.14,4.16,4.14,4.16,212000.0,3.6243,3.6418,3.6243,3.6418,212000.0
2009-08-05 14:45:00,4.16,4.17,4.15,4.16,192800.0,3.6418,3.6505,3.633,3.6418,192800.0
2009-08-05 14:50:00,4.17,4.17,4.15,4.16,104000.0,3.6505,3.6505,3.633,3.6418,104000.0
2009-08-05 14:55:00,4.16,4.16,4.15,4.16,78400.0,3.6418,3.6418,3.633,3.6418,78400.0
2009-08-05 15:00:00,4.16,4.16,4.15,4.15,104800.0,3.6418,3.6418,3.633,3.633,104800.0
2009-08-05 15:05:00,4.15,4.16,4.15,4.16,157600.0,3.633,3.6418,3.633,3.6418,157600.0
2009-08-05 15:10:00,4.16,4.17,4.16,4.16,145600.0,3.6418,3.6505,3.6418,3.6418,145600.0
2009-08-05 15:15:00,4.16,4.17,4.16,4.17,100800.0,3.6418,3.6505,3.6418,3.6505,100800.0
2009-08-05 15:20:00,4.16,4.17,4.16,4.17,145600.0,3.6418,3.6505,3.6418,3.6505,145600.0
2009-08-05 15:25:00,4.17,4.18,4.17,4.18,230400.0,3.6505,3.6593,3.6505,3.6593,230400.0
2009-08-05 15:30:00,4.18,4.18,4.16,4.17,312000.0,3.6593,3.6593,3.6418,3.6505,312000.0
2009-08-05 15:35:00,4.16,4.17,4.16,4.17,206400.0,3.6418,3.6505,3.6418,3.6505,206400.0
2009-08-05 15:40:00,4.16,4.17,4.16,4.17,220000.0,3.6418,3.6505,3.6418,3.6505,220000.0
2009-08-05 15:45:00,4.17,4.17,4.17,4.17,249600.0,3.6505,3.6505,3.6505,3.6505,249600.0
2009-08-05 15:50:00,4.17,4.17,4.17,4.17,282400.0,3.6505,3.6505,3.6505,3.6505,282400.0
2009-08-05 15:55:00,4.17,4.17,4.17,4.17,439200.0,3.6505,3.6505,3.6505,3.6505,439200.0
2009-08-06 09:30:00,4.18,4.19,4.16,4.18,118400.0,3.6593,3.668,3.6418,3.6593,118400.0
2009-08-06 09:35:00,4.18,4.19,4.17,4.18,99200.0,3.6593,3.668,3.6505,3.6593,99200.0
2009-08-06 09:40:00,4.18,4.19,4.15,4.15,49600.0,3.6593,3.668,3.633,3.633,49600.0
2009-08-06 09:45:00,4.15,4.15,4.13,4.13,54400.0,3.633,3.633,3.6155,3.6155,54400.0
2009-08-06 09:50:00,4.13,4.15,4.13,4.14,53600.0,3.6155,3.633,3.6155,3.6243,53600.0
2009-08-06 09:55:00,4.14,4.15,4.13,4.14,47200.0,3.6243,3.633,3.6155,3.6243,47200.0
2009-08-06 10:00:00,4.14,4.15,4.13,4.15,77600.0,3.6243,3.633,3.6155,3.633,77600.0
2009-08-06 10:05:00,4.15,4.15,4.14,4.14,51200.0,3.633,3.633,3.6243,3.6243,51200.0
2009-08-06 10:10:00,4.14,4.15,4.13,4.13,60000.0,3.6243,3.633,3.6155,3.6155,60000.0
2009-08-06 10:15:00,4.13,4.13,4.12,4.12,88800.0,3.6155,3.6155,3.6068,3.6068,88800.0
2009-08-06 10:20:00,4.12,4.13,4.12,4.13,42400.0,3.6068,3.6155,3.6068,3.6155,42400.0
2009-08-06 10:25:00,4.13,4.13,4.12,4.13,58400.0,3.6155,3.6155,3.6068,3.6155,58400.0
2009-08-06 10:30:00,4.13,4.14,4.13,4.14,65600.0,3.6155,3.6243,3.6155,3.6243,65600.0
2009-08-06 10:35:00,4.14,4.15,4.14,4.14,69600.0,3.6243,3.633,3.6243,3.6243,69600.0
2009-08-06 10:40:00,4.14,4.15,4.14,4.14,129600.0,3.6243,3.633,3.6243,3.6243,129600.0
2009-08-06 10:45:00,4.14,4.16,4.14,4.16,151200.0,3.6243,3.6418,3.6243,3.6418,151200.0
2009-08-06 10:50:00,4.15,4.15,4.15,4.15,86400.0,3.633,3.633,3.633,3.633,86400.0
2009-08-06 10:55:00,4.15,4.16,4.15,4.16,60800.0,3.633,3.6418,3.633,3.6418,60800.0
2009-08-06 11:00:00,4.16,4.16,4.16,4.16,79200.0,3.6418,3.6418,3.6418,3.6418,79200.0
2009-08-06 11:05:00,4.16,4.16,4.16,4.16,92800.0,3.6418,3.6418,3.6418,3.6418,92800.0
2009-08-06 11:10:00,4.16,4.16,4.16,4.16,59200.0,3.6418,3.6418,3.6418,3.6418,59200.0
2009-08-06 11:15:00,4.16,4.17,4.16,4.17,44000.0,3.6418,3.6505,3.6418,3.6505,44000.0
2009-08-06 11:20:00,4.16,4.17,4.16,4.16,47200.0,3.6418,3.6505,3.6418,3.6418,47200.0
2009-08-06 11:25:00,4.16,4.16,4.16,4.16,67200.0,3.6418,3.6418,3.6418,3.6418,67200.0
2009-08-06 11:30:00,4.16,4.16,4.15,4.15,94400.0,3.6418,3.6418,3.633,3.633,94400.0
2009-08-06 11:35:00,4.15,4.16,4.15,4.16,59200.0,3.633,3.6418,3.633,3.6418,59200.0
2009-08-06 11:40:00,4.16,4.16,4.15,4.16,38400.0,3.6418,3.6418,3.633,3.6418,38400.0
2009-08-06 11:45:00,4.15,4.16,4.15,4.16,45600.0,3.633,3.6418,3.633,3.6418,45600.0
2009-08-06 11:50:00,4.16,4.16,4.16,4.16,47200.0,3.6418,3.6418,3.6418,3.6418,47200.0
2009-08-06 11:55:00,4.16,4.16,4.16,4.16,63200.0,3.6418,3.6418,3.6418,3.6418,63200.0
2009-08-06 12:00:00,4.16,4.16,4.15,4.16,76800.0,3.6418,3.6418,3.633,3.6418,76800.0
2009-08-06 12:05:00,4.16,4.16,4.15,4.15,54400.0,3.6418,3.6418,3.633,3.633,54400.0
2009-08-06 12:10:00,4.15,4.15,4.15,4.15,52000.0,3.633,3.633,3.633,3.633,52000.0
2009-08-06 12:15:00,4.15,4.15,4.15,4.15,40800.0,3.633,3.633,3.633,3.633,40800.0
2009-08-06 12:20:00,4.15,4.15,4.15,4.15,26400.0,3.633,3.633,3.633,3.633,26400.0
2009-08-06 12:25:00,4.15,4.16,4.15,4.16,34400.0,3.633,3.6418,3.633,3.6418,34400.0
2009-08-06 12:30:00,4.16,4.16,4.16,4.16,40800.0,3.6418,3.6418,3.6418,3.6418,40800.0
2009-08-06 12:35:00,4.16,4.16,4.16,4.16,38400.0,3.6418,3.6418,3.6418,3.6418,38400.0
2009-08-06 12:40:00,4.16,4.17,4.16,4.17,56800.0,3.6418,3.6505,3.6418,3.6505,56800.0
2009-08-06 12:45:00,4.17,4.17,4.17,4.17,31200.0,3.6505,3.6505,3.6505,3.6505,31200.0
2009-08-06 12:50:00,4.17,4.17,4.16,4.17,44000.0,3.6505,3.6505,3.6418,3.6505,44000.0
2009-08-06 12:55:00,4.16,4.17,4.16,4.16,28000.0,3.6418,3.6505,3.6418,3.6418,28000.0
2009-08-06 13:00:00,4.16,4.16,4.16,4.16,29600.0,3.6418,3.6418,3.6418,3.6418,29600.0
2009-08-06 13:05:00,4.16,4.16,4.16,4.16,32000.0,3.6418,3.6418,3.6418,3.6418,32000.0
2009-08-06 13:10:00,4.16,4.16,4.16,4.16,30400.0,3.6418,3.6418,3.6418,3.6418,30400.0
2009-08-06 13:15:00,4.16,4.16,4.16,4.16,21600.0,3.6418,3.6418,3.6418,3.6418,21600.0
2009-08-06 13:20:00,4.16,4.17,4.16,4.17,24800.0,3.6418,3.6505,3.6418,3.6505,24800.0
2009-08-06 13:25:00,4.17,4.17,4.16,4.16,25600.0,3.6505,3.6505,3.6418,3.6418,25600.0
2009-08-06 13:30:00,4.17,4.17,4.16,4.17,34400.0,3.6505,3.6505,3.6418,3.6505,34400.0
2009-08-06 13:35:00,4.17,4.17,4.16,4.16,45600.0,3.6505,3.6505,3.6418,3.6418,45600.0
2009-08-06 13:40:00,4.16,4.16,4.15,4.16,71200.0,3.6418,3.6418,3.633,3.6418,71200.0
2009-08-06 13:45:00,4.16,4.16,4.15,4.15,253600.0,3.6418,3.6418,3.633,3.633,253600.0
2009-08-06 13:50:00,4.15,4.15,4.15,4.15,213600.0,3.633,3.633,3.633,3.633,213600.0
2009-08-06 13:55:00,4.15,4.15,4.14,4.15,166400.0,3.633,3.633,3.6243,3.633,166400.0
2009-08-06 14:00:00,4.14,4.14,4.14,4.14,59200.0,3.6243,3.6243,3.6243,3.6243,59200.0
2009-08-06 14:05:00,4.14,4.14,4.13,4.13,120800.0,3.6243,3.6243,3.6155,3.6155,120800.0
2009-08-06 14:10:00,4.13,4.14,4.13,4.14,92800.0,3.6155,3.6243,3.6155,3.6243,92800.0
2009-08-06 14:15:00,4.14,4.14,4.13,4.13,28000.0,3.6243,3.6243,3.6155,3.6155,28000.0
2009-08-06 14:20:00,4.14,4.14,4.13,4.14,92800.0,3.6243,3.6243,3.6155,3.6243,92800.0
2009-08-06 14:25:00,4.14,4.15,4.14,4.15,35200.0,3.6243,3.633,3.6243,3.633,35200.0
2009-08-06 14:30:00,4.15,4.15,4.14,4.14,115200.0,3.633,3.633,3.6243,3.6243,115200.0
2009-08-06 14:35:00,4.14,4.14,4.14,4.14,47200.0,3.6243,3.6243,3.6243,3.6243,47200.0
2009-08-06 14:40:00,4.13,4.14,4.13,4.13,23200.0,3.6155,3.6243,3.6155,3.6155,23200.0
2009-08-06 14:45:00,4.13,4.13,4.13,4.13,61600.0,3.6155,3.6155,3.6155,3.6155,61600.0
2009-08-06 14:50:00,4.13,4.13,4.13,4.13,100000.0,3.6155,3.6155,3.6155,3.6155,100000.0
2009-08-06 14:55:00,4.13,4.13,4.13,4.13,91200.0,3.6155,3.6155,3.6155,3.6155,91200.0
2009-08-06 15:00:00,4.13,4.14,4.13,4.14,80000.0,3.6155,3.6243,3.6155,3.6243,80000.0
2009-08-06 15:05:00,4.14,4.14,4.14,4.14,47200.0,3.6243,3.6243,3.6243,3.6243,47200.0
2009-08-06 15:10:00,4.14,4.14,4.13,4.14,183200.0,3.6243,3.6243,3.6155,3.6243,183200.0
2009-08-06 15:15:00,4.14,4.14,4.14,4.14,105600.0,3.6243,3.6243,3.6243,3.6243,105600.0
2009-08-06 15:20:00,4.14,4.15,4.14,4.15,76000.0,3.6243,3.633,3.6243,3.633,76000.0
2009-08-06 15:25:00,4.15,4.15,4.15,4.15,64800.0,3.633,3.633,3.633,3.633,64800.0
2009-08-06 15:30:00,4.15,4.15,4.14,4.14,228800.0,3.633,3.633,3.6243,3.6243,228800.0
2009-08-06 15:35:00,4.14,4.15,4.14,4.15,180000.0,3.6243,3.633,3.6243,3.633,180000.0
2009-08-06 15:40:00,4.15,4.15,4.13,4.14,156800.0,3.633,3.633,3.6155,3.6243,156800.0
2009-08-06 15:45:00,4.14,4.14,4.14,4.14,185600.0,3.6243,3.6243,3.6243,3.6243,185600.0
2009-08-06 15:50:00,4.14,4.14,4.13,4.14,239200.0,3.6243,3.6243,3.6155,3.6243,239200.0
2009-08-06 15:55:00,4.14,4.14,4.13,4.14,319200.0,3.6243,3.6243,3.6155,3.6243,319200.0
2009-08-07 09:30:00,4.18,4.19,4.17,4.18,237600.0,3.6593,3.668,3.6505,3.6593,237600.0
2009-08-07 09:35:00,4.18,4.19,4.16,4.17,172000.0,3.6593,3.668,3.6418,3.6505,172000.0
2009-08-07 09:40:00,4.16,4.16,4.15,4.15,194400.0,3.6418,3.6418,3.633,3.633,194400.0
2009-08-07 09:45:00,4.15,4.15,4.15,4.15,87200.0,3.633,3.633,3.633,3.633,87200.0
2009-08-07 09:50:00,4.15,4.15,4.15,4.15,119200.0,3.633,3.633,3.633,3.633,119200.0
2009-08-07 09:55:00,4.15,4.15,4.14,4.14,64800.0,3.633,3.633,3.6243,3.6243,64800.0
2009-08-07 10:00:00,4.14,4.14,4.13,4.13,240800.0,3.6243,3.6243,3.6155,3.6155,240800.0
2009-08-07 10:05:00,4.13,4.13,4.12,4.13,256000.0,3.6155,3.6155,3.6068,3.6155,256000.0
2009-08-07 10:10:00,4.13,4.15,4.13,4.13,394400.0,3.6155,3.633,3.6155,3.6155,394400.0
2009-08-07 10:15:00,4.14,4.15,4.13,4.14,116800.0,3.6243,3.633,3.6155,3.6243,116800.0
2009-08-07 10:20:00,4.14,4.15,4.13,4.15,134400.0,3.6243,3.633,3.6155,3.633,134400.0
2009-08-07 10:25:00,4.15,4.15,4.15,4.15,170400.0,3.633,3.633,3.633,3.633,170400.0
2009-08-07 10:30:00,4.15,4.15,4.15,4.15,92000.0,3.633,3.633,3.633,3.633,92000.0
2009-08-07 10:35:00,4.15,4.15,4.15,4.15,336000.0,3.633,3.633,3.633,3.633,336000.0
2009-08-07 10:40:00,4.15,4.15,4.15,4.15,149600.0,3.633,3.633,3.633,3.633,149600.0
2009-08-07 10:45:00,4.15,4.15,4.15,4.15,180800.0,3.633,3.633,3.633,3.633,180800.0
2009-08-07 10:50:00,4.15,4.15,4.14,4.15,106400.0,3.633,3.633,3.6243,3.633,106400.0
2009-08-07 10:55:00,4.15,4.16,4.15,4.16,89600.0,3.633,3.6418,3.633,3.6418,89600.0
2009-08-07 11:00:00,4.16,4.17,4.16,4.16,119200.0,3.6418,3.6505,3.6418,3.6418,119200.0
2009-08-07 11:05:00,4.16,4.16,4.15,4.16,66400.0,3.6418,3.6418,3.633,3.6418,66400.0
2009-08-07 11:10:00,4.16,4.16,4.15,4.16,46400.0,3.6418,3.6418,3.633,3.6418,46400.0
2009-08-07 11:15:00,4.16,4.16,4.15,4.16,37600.0,3.6418,3.6418,3.633,3.6418,37600.0
2009-08-07 11:20:00,4.15,4.16,4.15,4.16,82400.0,3.633,3.6418,3.633,3.6418,82400.0
2009-08-07 11:25:00,4.16,4.16,4.15,4.15,112800.0,3.6418,3.6418,3.633,3.633,112800.0
2009-08-07 11:30:00,4.15,4.16,4.15,4.16,60800.0,3.633,3.6418,3.633,3.6418,60800.0
2009-08-07 11:35:00,4.15,4.16,4.15,4.15,207200.0,3.633,3.6418,3.633,3.633,207200.0
2009-08-07 11:40:00,4.15,4.15,4.15,4.15,31200.0,3.633,3.633,3.633,3.633,31200.0
2009-08-07 11:45:00,4.15,4.15,4.14,4.14,55200.0,3.633,3.633,3.6243,3.6243,55200.0
2009-08-07 11:50:00,4.15,4.15,4.15,4.15,18400.0,3.633,3.633,3.633,3.633,18400.0
2009-08-07 11:55:00,4.15,4.15,4.15,4.15,92800.0,3.633,3.633,3.633,3.633,92800.0
2009-08-07 12:00:00,4.15,4.16,4.15,4.15,169600.0,3.633,3.6418,3.633,3.633,169600.0
2009-08-07 12:05:00,4.15,4.16,4.15,4.15,268800.0,3.633,3.6418,3.633,3.633,268800.0
2009-08-07 12:10:00,4.15,4.15,4.15,4.15,94400.0,3.633,3.633,3.633,3.633,94400.0
2009-08-07 12:15:00,4.15,4.16,4.15,4.16,114400.0,3.633,3.6418,3.633,3.6418,114400.0
2009-08-07 12:20:00,4.16,4.16,4.15,4.15,207200.0,3.6418,3.6418,3.633,3.633,207200.0
2009-08-07 12:25:00,4.15,4.16,4.15,4.15,138400.0,3.633,3.6418,3.633,3.633,138400.0
2009-08-07 12:30:00,4.15,4.16,4.15,4.16,189600.0,3.633,3.6418,3.633,3.6418,189600.0
2009-08-07 12:35:00,4.16,4.16,4.16,4.16,220000.0,3.6418,3.6418,3.6418,3.6418,220000.0
2009-08-07 12:40:00,4.16,4.16,4.15,4.15,131200.0,3.6418,3.6418,3.633,3.633,131200.0
2009-08-07 12:45:00,4.15,4.16,4.15,4.16,84000.0,3.633,3.6418,3.633,3.6418,84000.0
2009-08-07 12:50:00,4.16,4.17,4.16,4.17,404800.0,3.6418,3.6505,3.6418,3.6505,404800.0
2009-08-07 12:55:00,4.17,4.17,4.15,4.16,258400.0,3.6505,3.6505,3.633,3.6418,258400.0
2009-08-07 13:00:00,4.16,4.16,4.16,4.16,88800.0,3.6418,3.6418,3.6418,3.6418,88800.0
2009-08-07 13:05:00,4.16,4.17,4.16,4.16,160000.0,3.6418,3.6505,3.6418,3.6418,160000.0
2009-08-07 13:10:00,4.16,4.16,4.16,4.16,113600.0,3.6418,3.6418,3.6418,3.6418,113600.0
2009-08-07 13:15:00,4.16,4.16,4.16,4.16,40800.0,3.6418,3.6418,3.6418,3.6418,40800.0
2009-08-07 13:20:00,4.16,4.17,4.16,4.16,486400.0,3.6418,3.6505,3.6418,3.6418,486400.0
2009-08-07 13:25:00,4.16,4.18,4.16,4.18,293600.0,3.6418,3.6593,3.6418,3.6593,293600.0
2009-08-07 13:30:00,4.18,4.18,4.18,4.18,72000.0,3.6593,3.6593,3.6593,3.6593,72000.0
2009-08-07 13:35:00,4.18,4.18,4.17,4.17,851200.0,3.6593,3.6593,3.6505,3.6505,851200.0
2009-08-07 13:40:00,4.17,4.17,4.16,4.16,223200.0,3.6505,3.6505,3.6418,3.6418,223200.0
2009-08-07 13:45:00,4.16,4.17,4.16,4.16,445600.0,3.6418,3.6505,3.6418,3.6418,445600.0
2009-08-07 13:50:00,4.16,4.16,4.16,4.16,135200.0,3.6418,3.6418,3.6418,3.6418,135200.0
2009-08-07 13:55:00,4.16,4.16,4.16,4.16,40000.0,3.6418,3.6418,3.6418,3.6418,40000.0
2009-08-07 14:00:00,4.16,4.16,4.16,4.16,95200.0,3.6418,3.6418,3.6418,3.6418,95200.0
2009-08-07 14:05:00,4.16,4.16,4.16,4.16,73600.0,3.6418,3.6418,3.6418,3.6418,73600.0
2009-08-07 14:10:00,4.16,4.16,4.16,4.16,52000.0,3.6418,3.6418,3.6418,3.6418,52000.0
2009-08-07 14:15:00,4.16,4.17,4.16,4.17,164000.0,3.6418,3.6505,3.6418,3.6505,164000.0
2009-08-07 14:20:00,4.17,4.17,4.17,4.17,102400.0,3.6505,3.6505,3.6505,3.6505,102400.0
2009-08-07 14:25:00,4.16,4.17,4.16,4.17,36000.0,3.6418,3.6505,3.6418,3.6505,36000.0
2009-08-07 14:30:00,4.17,4.17,4.16,4.17,122400.0,3.6505,3.6505,3.6418,3.6505,122400.0
2009-08-07 14:35:00,4.17,4.17,4.16,4.17,62400.0,3.6505,3.6505,3.6418,3.6505,62400.0
2009-08-07 14:40:00,4.17,4.17,4.17,4.17,171200.0,3.6505,3.6505,3.6505,3.6505,171200.0
2009-08-07 14:45:00,4.17,4.17,4.17,4.17,810400.0,3.6505,3.6505,3.6505,3.6505,810400.0
2009-08-07 14:50:00,4.17,4.17,4.16,4.16,246400.0,3.6505,3.6505,3.6418,3.6418,246400.0
2009-08-07 14:55:00,4.16,4.17,4.16,4.16,155200.0,3.6418,3.6505,3.6418,3.6418,155200.0
2009-08-07 15:00:00,4.16,4.16,4.16,4.16,213600.0,3.6418,3.6418,3.6418,3.6418,213600.0
2009-08-07 15:05:00,4.16,4.17,4.16,4.17,134400.0,3.6418,3.6505,3.6418,3.6505,134400.0
2009-08-07 15:10:00,4.17,4.18,4.16,4.16,230400.0,3.6505,3.6593,3.6418,3.6418,230400.0
2009-08-07 15:15:00,4.16,4.17,4.16,4.17,120000.0,3.6418,3.6505,3.6418,3.6505,120000.0
2009-08-07 15:20:00,4.17,4.18,4.17,4.17,196000.0,3.6505,3.6593,3.6505,3.6505,196000.0
2009-08-07 15:25:00,4.18,4.19,4.17,4.19,246400.0,3.6593,3.668,3.6505,3.668,246400.0
2009-08-07 15:30:00,4.19,4.19,4.18,4.19,350400.0,3.668,3.668,3.6593,3.668,350400.0
2009-08-07 15:35:00,4.19,4.2,4.18,4.18,324800.0,3.668,3.6768,3.6593,3.6593,324800.0
2009-08-07 15:40:00,4.18,4.18,4.17,4.17,361600.0,3.6593,3.6593,3.6505,3.6505,361600.0
2009-08-07 15:45:00,4.17,4.18,4.17,4.18,244800.0,3.6505,3.6593,3.6505,3.6593,244800.0
2009-08-07 15:50:00,4.18,4.18,4.17,4.17,615200.0,3.6593,3.6593,3.6505,3.6505,615200.0
2009-08-07 15:55:00,4.17,4.17,4.17,4.17,965600.0,3.6505,3.6505,3.6505,3.6505,965600.0
2009-08-10 09:30:00,4.16,4.16,4.15,4.16,123200.0,3.6418,3.6418,3.633,3.6418,123200.0
2009-08-10 09:35:00,4.16,4.16,4.15,4.16,28800.0,3.6418,3.6418,3.633,3.6418,28800.0
2009-08-10 09:40:00,4.16,4.17,4.15,4.16,96000.0,3.6418,3.6505,3.633,3.6418,96000.0
2009-08-10 09:45:00,4.16,4.16,4.15,4.16,342400.0,3.6418,3.6418,3.633,3.6418,342400.0
2009-08-10 09:50:00,4.16,4.16,4.15,4.16,78400.0,3.6418,3.6418,3.633,3.6418,78400.0
2009-08-10 09:55:00,4.16,4.16,4.16,4.16,68800.0,3.6418,3.6418,3.6418,3.6418,68800.0
2009-08-10 10:00:00,4.16,4.16,4.15,4.15,95200.0,3.6418,3.6418,3.633,3.633,95200.0
2009-08-10 10:05:00,4.15,4.16,4.15,4.15,54400.0,3.633,3.6418,3.633,3.633,54400.0
2009-08-10 10:10:00,4.15,4.17,4.15,4.17,104800.0,3.633,3.6505,3.633,3.6505,104800.0
2009-08-10 10:15:00,4.16,4.16,4.15,4.15,72800.0,3.6418,3.6418,3.633,3.633,72800.0
2009-08-10 10:20:00,4.15,4.16,4.15,4.16,71200.0,3.633,3.6418,3.633,3.6418,71200.0
2009-08-10 10:25:00,4.16,4.17,4.16,4.17,57600.0,3.6418,3.6505,3.6418,3.6505,57600.0
2009-08-10 10:30:00,4.17,4.18,4.17,4.17,81600.0,3.6505,3.6593,3.6505,3.6505,81600.0
2009-08-10 10:35:00,4.17,4.18,4.17,4.18,56000.0,3.6505,3.6593,3.6505,3.6593,56000.0
2009-08-10 10:40:00,4.18,4.18,4.17,4.17,45600.0,3.6593,3.6593,3.6505,3.6505,45600.0
2009-08-10 10:45:00,4.18,4.18,4.17,4.17,22400.0,3.6593,3.6593,3.6505,3.6505,22400.0
2009-08-10 10:50:00,4.17,4.18,4.17,4.17,62400.0,3.6505,3.6593,3.6505,3.6505,62400.0
2009-08-10 10:55:00,4.17,4.17,4.17,4.17,33600.0,3.6505,3.6505,3.6505,3.6505,33600.0
2009-08-10 11:00:00,4.17,4.17,4.17,4.17,40800.0,3.6505,3.6505,3.6505,3.6505,40800.0
2009-08-10 11:05:00,4.17,4.17,4.17,4.17,66400.0,3.6505,3.6505,3.6505,3.6505,66400.0
2009-08-10 11:10:00,4.17,4.17,4.17,4.17,36800.0,3.6505,3.6505,3.6505,3.6505,36800.0
2009-08-10 11:15:00,4.17,4.17,4.17,4.17,47200.0,3.6505,3.6505,3.6505,3.6505,47200.0
2009-08-10 11:20:00,4.17,4.17,4.17,4.17,87200.0,3.6505,3.6505,3.6505,3.6505,87200.0
2009-08-10 11:25:00,4.17,4.17,4.16,4.16,25600.0,3.6505,3.6505,3.6418,3.6418,25600.0
2009-08-10 11:30:00,4.17,4.17,4.16,4.16,21600.0,3.6505,3.6505,3.6418,3.6418,21600.0
2009-08-10 11:35:00,4.17,4.18,4.17,4.18,107200.0,3.6505,3.6593,3.6505,3.6593,107200.0
2009-08-10 11:40:00,4.18,4.18,4.18,4.18,29600.0,3.6593,3.6593,3.6593,3.6593,29600.0
2009-08-10 11:45:00,4.18,4.18,4.17,4.17,8000.0,3.6593,3.6593,3.6505,3.6505,8000.0
2009-08-10 11:50:00,4.17,4.17,4.16,4.17,32800.0,3.6505,3.6505,3.6418,3.6505,32800.0
2009-08-10 11:55:00,4.16,4.17,4.16,4.17,8000.0,3.6418,3.6505,3.6418,3.6505,8000.0
2009-08-10 12:00:00,4.16,4.17,4.16,4.17,25600.0,3.6418,3.6505,3.6418,3.6505,25600.0
2009-08-10 12:05:00,4.17,4.17,4.17,4.17,20800.0,3.6505,3.6505,3.6505,3.6505,20800.0
2009-08-10 12:10:00,4.17,4.17,4.17,4.17,14400.0,3.6505,3.6505,3.6505,3.6505,14400.0
2009-08-10 12:15:00,4.17,4.17,4.17,4.17,5600.0,3.6505,3.6505,3.6505,3.6505,5600.0
2009-08-10 12:20:00,4.17,4.17,4.17,4.17,12800.0,3.6505,3.6505,3.6505,3.6505,12800.0
2009-08-10 12:25:00,4.17,4.17,4.17,4.17,40000.0,3.6505,3.6505,3.6505,3.6505,40000.0
2009-08-10 12:30:00,4.16,4.17,4.16,4.16,60800.0,3.6418,3.6505,3.6418,3.6418,60800.0
2009-08-10 12:35:00,4.16,4.16,4.16,4.16,25600.0,3.6418,3.6418,3.6418,3.6418,25600.0
2009-08-10 12:40:00,4.16,4.16,4.16,4.16,60800.0,3.6418,3.6418,3.6418,3.6418,60800.0
2009-08-10 12:45:00,4.16,4.16,4.16,4.16,49600.0,3.6418,3.6418,3.6418,3.6418,49600.0
2009-08-10 12:50:00,4.16,4.16,4.16,4.16,24000.0,3.6418,3.6418,3.6418,3.6418,24000.0
2009-08-10 12:55:00,4.16,4.16,4.16,4.16,12000.0,3.6418,3.6418,3.6418,3.6418,12000.0
2009-08-10 13:00:00,4.16,4.16,4.16,4.16,25600.0,3.6418,3.6418,3.6418,3.6418,25600.0
2009-08-10 13:05:00,4.16,4.16,4.15,4.15,41600.0,3.6418,3.6418,3.633,3.633,41600.0
2009-08-10 13:10:00,4.15,4.15,4.15,4.15,5600.0,3.633,3.633,3.633,3.633,5600.0
2009-08-10 13:15:00,4.15,4.15,4.15,4.15,77600.0,3.633,3.633,3.633,3.633,77600.0
2009-08-10 13:20:00,4.15,4.16,4.15,4.15,92800.0,3.633,3.6418,3.633,3.633,92800.0
2009-08-10 13:25:00,4.15,4.15,4.15,4.15,44800.0,3.633,3.633,3.633,3.633,44800.0
2009-08-10 13:30:00,4.15,4.16,4.15,4.15,68800.0,3.633,3.6418,3.633,3.633,68800.0
2009-08-10 13:35:00,4.15,4.15,4.15,4.15,20800.0,3.633,3.633,3.633,3.633,20800.0
2009-08-10 13:40:00,4.15,4.15,4.15,4.15,70400.0,3.633,3.633,3.633,3.633,70400.0
2009-08-10 13:45:00,4.15,4.15,4.15,4.15,47200.0,3.633,3.633,3.633,3.633,47200.0
2009-08-10 13:50:00,4.15,4.15,4.15,4.15,28000.0,3.633,3.633,3.633,3.633,28000.0
2009-08-10 13:55:00,4.15,4.15,4.14,4.14,20000.0,3.633,3.633,3.6243,3.6243,20000.0
2009-08-10 14:00:00,4.14,4.15,4.14,4.14,40800.0,3.6243,3.633,3.6243,3.6243,40800.0
2009-08-10 14:05:00,4.14,4.15,4.14,4.15,36800.0,3.6243,3.633,3.6243,3.633,36800.0
2009-08-10 14:10:00,4.15,4.15,4.14,4.14,34400.0,3.633,3.633,3.6243,3.6243,34400.0
2009-08-10 14:15:00,4.14,4.14,4.13,4.13,20000.0,3.6243,3.6243,3.6155,3.6155,20000.0
2009-08-10 14:20:00,4.14,4.14,4.13,4.14,25600.0,3.6243,3.6243,3.6155,3.6243,25600.0
2009-08-10 14:25:00,4.14,4.14,4.14,4.14,23200.0,3.6243,3.6243,3.6243,3.6243,23200.0
2009-08-10 14:30:00,4.14,4.15,4.14,4.15,212000.0,3.6243,3.633,3.6243,3.633,212000.0
2009-08-10 14:35:00,4.15,4.15,4.15,4.15,60000.0,3.633,3.633,3.633,3.633,60000.0
2009-08-10 14:40:00,4.15,4.15,4.15,4.15,44000.0,3.633,3.633,3.633,3.633,44000.0
2009-08-10 14:45:00,4.15,4.15,4.14,4.14,124000.0,3.633,3.633,3.6243,3.6243,124000.0
2009-08-10 14:50:00,4.14,4.14,4.14,4.14,54400.0,3.6243,3.6243,3.6243,3.6243,54400.0
2009-08-10 14:55:00,4.14,4.15,4.14,4.15,42400.0,3.6243,3.633,3.6243,3.633,42400.0
2009-08-10 15:00:00,4.15,4.15,4.15,4.15,213600.0,3.633,3.633,3.633,3.633,213600.0
2009-08-10 15:05:00,4.15,4.15,4.15,4.15,129600.0,3.633,3.633,3.633,3.633,129600.0
2009-08-10 15:10:00,4.15,4.15,4.14,4.14,105600.0,3.633,3.633,3.6243,3.6243,105600.0
2009-08-10 15:15:00,4.15,4.15,4.14,4.14,85600.0,3.633,3.633,3.6243,3.6243,85600.0
2009-08-10 15:20:00,4.14,4.15,4.14,4.15,126400.0,3.6243,3.633,3.6243,3.633,126400.0
2009-08-10 15:25:00,4.16,4.16,4.15,4.16,93600.0,3.6418,3.6418,3.633,3.6418,93600.0
2009-08-10 15:30:00,4.16,4.16,4.16,4.16,188800.0,3.6418,3.6418,3.6418,3.6418,188800.0
2009-08-10 15:35:00,4.16,4.16,4.16,4.16,137600.0,3.6418,3.6418,3.6418,3.6418,137600.0
2009-08-10 15:40:00,4.16,4.16,4.15,4.16,162400.0,3.6418,3.6418,3.633,3.6418,162400.0
2009-08-10 15:45:00,4.16,4.16,4.16,4.16,99200.0,3.6418,3.6418,3.6418,3.6418,99200.0
2009-08-10 15:50:00,4.16,4.17,4.16,4.17,72000.0,3.6418,3.6505,3.6418,3.6505,72000.0
2009-08-10 15:55:00,4.17,4.17,4.16,4.16,540800.0,3.6505,3.6505,3.6418,3.6418,540800.0
2009-08-11 09:30:00,4.13,4.16,4.12,4.14,84000.0,3.6155,3.6418,3.6068,3.6243,84000.0
2009-08-11 09:35:00,4.14,4.16,4.14,4.16,60800.0,3.6243,3.6418,3.6243,3.6418,60800.0
2009-08-11 09:40:00,4.15,4.16,4.15,4.16,204000.0,3.633,3.6418,3.633,3.6418,204000.0
2009-08-11 09:45:00,4.15,4.16,4.14,4.15,140800.0,3.633,3.6418,3.6243,3.633,140800.0
2009-08-11 09:50:00,4.15,4.15,4.14,4.14,121600.0,3.633,3.633,3.6243,3.6243,121600.0
2009-08-11 09:55:00,4.14,4.14,4.14,4.14,80800.0,3.6243,3.6243,3.6243,3.6243,80800.0
2009-08-11 10:00:00,4.14,4.15,4.12,4.12,94400.0,3.6243,3.633,3.6068,3.6068,94400.0
2009-08-11 10:05:00,4.12,4.12,4.12,4.12,71200.0,3.6068,3.6068,3.6068,3.6068,71200.0
2009-08-11 10:10:00,4.12,4.13,4.12,4.13,44000.0,3.6068,3.6155,3.6068,3.6155,44000.0
2009-08-11 10:15:00,4.13,4.13,4.12,4.12,37600.0,3.6155,3.6155,3.6068,3.6068,37600.0
2009-08-11 10:20:00,4.12,4.12,4.11,4.11,43200.0,3.6068,3.6068,3.598,3.598,43200.0
2009-08-11 10:25:00,4.11,4.12,4.11,4.11,59200.0,3.598,3.6068,3.598,3.598,59200.0
2009-08-11 10:30:00,4.11,4.11,4.11,4.11,58400.0,3.598,3.598,3.598,3.598,58400.0
2009-08-11 10:35:00,4.11,4.11,4.1,4.1,57600.0,3.598,3.598,3.5893,3.5893,57600.0
2009-08-11 10:40:00,4.1,4.1,4.1,4.1,56000.0,3.5893,3.5893,3.5893,3.5893,56000.0
2009-08-11 10:45:00,4.1,4.1,4.1,4.1,29600.0,3.5893,3.5893,3.5893,3.5893,29600.0
2009-08-11 10:50:00,4.1,4.11,4.1,4.11,79200.0,3.5893,3.598,3.5893,3.598,79200.0
2009-08-11 10:55:00,4.11,4.11,4.1,4.1,132000.0,3.598,3.598,3.5893,3.5893,132000.0
2009-08-11 11:00:00,4.1,4.11,4.1,4.11,16000.0,3.5893,3.598,3.5893,3.598,16000.0
2009-08-11 11:05:00,4.11,4.11,4.11,4.11,100800.0,3.598,3.598,3.598,3.598,100800.0
2009-08-11 11:10:00,4.11,4.11,4.11,4.11,30400.0,3.598,3.598,3.598,3.598,30400.0
2009-08-11 11:15:00,4.11,4.11,4.1,4.1,35200.0,3.598,3.598,3.5893,3.5893,35200.0
2009-08-11 11:20:00,4.1,4.11,4.1,4.11,15200.0,3.5893,3.598,3.5893,3.598,15200.0
2009-08-11 11:25:00,4.11,4.11,4.1,4.11,28000.0,3.598,3.598,3.5893,3.598,28000.0
2009-08-11 11:30:00,4.11,4.11,4.11,4.11,27200.0,3.598,3.598,3.598,3.598,27200.0
2009-08-11 11:35:00,4.11,4.11,4.11,4.11,8800.0,3.598,3.598,3.598,3.598,8800.0
2009-08-11 11:40:00,4.11,4.11,4.11,4.11,16000.0,3.598,3.598,3.598,3.598,16000.0
2009-08-11 11:45:00,4.11,4.11,4.11,4.11,17600.0,3.598,3.598,3.598,3.598,17600.0
2009-08-11 11:50:00,4.11,4.11,4.11,4.11,34400.0,3.598,3.598,3.598,3.598,34400.0
2009-08-11 11:55:00,4.11,4.12,4.11,4.12,31200.0,3.598,3.6068,3.598,3.6068,31200.0
2009-08-11 12:00:00,4.12,4.12,4.11,4.11,19200.0,3.6068,3.6068,3.598,3.598,19200.0
2009-08-11 12:05:00,4.12,4.12,4.11,4.11,35200.0,3.6068,3.6068,3.598,3.598,35200.0
2009-08-11 12:10:00,4.11,4.11,4.11,4.11,14400.0,3.598,3.598,3.598,3.598,14400.0
2009-08-11 12:15:00,4.11,4.11,4.11,4.11,34400.0,3.598,3.598,3.598,3.598,34400.0
2009-08-11 12:20:00,4.11,4.11,4.1,4.1,147200.0,3.598,3.598,3.5893,3.5893,147200.0
2009-08-11 12:25:00,4.1,4.1,4.1,4.1,124000.0,3.5893,3.5893,3.5893,3.5893,124000.0
2009-08-11 12:30:00,4.1,4.1,4.1,4.1,49600.0,3.5893,3.5893,3.5893,3.5893,49600.0
2009-08-11 12:35:00,4.1,4.1,4.09,4.09,73600.0,3.5893,3.5893,3.5805,3.5805,73600.0
2009-08-11 12:40:00,4.09,4.09,4.08,4.09,145600.0,3.5805,3.5805,3.5717,3.5805,145600.0
2009-08-11 12:45:00,4.09,4.09,4.08,4.08,141600.0,3.5805,3.5805,3.5717,3.5717,141600.0
2009-08-11 12:50:00,4.08,4.08,4.07,4.07,208000.0,3.5717,3.5717,3.563,3.563,208000.0
2009-08-11 12:55:00,4.07,4.07,4.07,4.07,144800.0,3.563,3.563,3.563,3.563,144800.0
2009-08-11 13:00:00,4.07,4.08,4.07,4.08,59200.0,3.563,3.5717,3.563,3.5717,59200.0
2009-08-11 13:05:00,4.08,4.08,4.08,4.08,32000.0,3.5717,3.5717,3.5717,3.5717,32000.0
2009-08-11 13:10:00,4.08,4.08,4.08,4.08,44800.0,3.5717,3.5717,3.5717,3.5717,44800.0
2009-08-11 13:15:00,4.08,4.08,4.07,4.07,294400.0,3.5717,3.5717,3.563,3.563,294400.0
2009-08-11 13:20:00,4.07,4.07,4.07,4.07,604000.0,3.563,3.563,3.563,3.563,604000.0
2009-08-11 13:25:00,4.07,4.07,4.07,4.07,101600.0,3.563,3.563,3.563,3.563,101600.0
2009-08-11 13:30:00,4.07,4.07,4.07,4.07,377600.0,3.563,3.563,3.563,3.563,377600.0
2009-08-11 13:35:00,4.07,4.07,4.07,4.07,58400.0,3.563,3.563,3.563,3.563,58400.0
2009-08-11 13:40:00,4.07,4.07,4.07,4.07,52000.0,3.563,3.563,3.563,3.563,52000.0
2009-08-11 13:45:00,4.07,4.07,4.07,4.07,57600.0,3.563,3.563,3.563,3.563,57600.0
2009-08-11 13:50:00,4.07,4.07,4.07,4.07,66400.0,3.563,3.563,3.563,3.563,66400.0
2009-08-11 13:55:00,4.07,4.07,4.07,4.07,124000.0,3.563,3.563,3.563,3.563,124000.0
2009-08-11 14:00:00,4.07,4.07,4.07,4.07,56800.0,3.563,3.563,3.563,3.563,56800.0
2009-08-11 14:05:00,4.07,4.08,4.07,4.08,149600.0,3.563,3.5717,3.563,3.5717,149600.0
2009-08-11 14:10:00,4.08,4.09,4.08,4.08,112800.0,3.5717,3.5805,3.5717,3.5717,112800.0
2009-08-11 14:15:00,4.08,4.09,4.08,4.08,120000.0,3.5717,3.5805,3.5717,3.5717,120000.0
2009-08-11 14:20:00,4.08,4.08,4.08,4.08,34400.0,3.5717,3.5717,3.5717,3.5717,34400.0
2009-08-11 14:25:00,4.08,4.09,4.08,4.09,233600.0,3.5717,3.5805,3.5717,3.5805,233600.0
2009-08-11 14:30:00,4.09,4.09,4.09,4.09,118400.0,3.5805,3.5805,3.5805,3.5805,118400.0
2009-08-11 14:35:00,4.09,4.09,4.09,4.09,129600.0,3.5805,3.5805,3.5805,3.5805,129600.0
2009-08-11 14:40:00,4.09,4.09,4.09,4.09,263200.0,3.5805,3.5805,3.5805,3.5805,263200.0
2009-08-11 14:45:00,4.09,4.09,4.09,4.09,225600.0,3.5805,3.5805,3.5805,3.5805,225600.0
2009-08-11 14:50:00,4.09,4.1,4.09,4.09,308000.0,3.5805,3.5893,3.5805,3.5805,308000.0
2009-08-11 14:55:00,4.09,4.09,4.09,4.09,60000.0,3.5805,3.5805,3.5805,3.5805,60000.0
2009-08-11 15:00:00,4.09,4.1,4.09,4.09,111200.0,3.5805,3.5893,3.5805,3.5805,111200.0
2009-08-11 15:05:00,4.1,4.1,4.09,4.09,94400.0,3.5893,3.5893,3.5805,3.5805,94400.0
2009-08-11 15:10:00,4.09,4.09,4.09,4.09,141600.0,3.5805,3.5805,3.5805,3.5805,141600.0
2009-08-11 15:15:00,4.09,4.09,4.09,4.09,66400.0,3.5805,3.5805,3.5805,3.5805,66400.0
2009-08-11 15:20:00,4.09,4.09,4.09,4.09,78400.0,3.5805,3.5805,3.5805,3.5805,78400.0
2009-08-11 15:25:00,4.09,4.1,4.09,4.1,144800.0,3.5805,3.5893,3.5805,3.5893,144800.0
2009-08-11 15:30:00,4.09,4.1,4.09,4.1,115200.0,3.5805,3.5893,3.5805,3.5893,115200.0
2009-08-11 15:35:00,4.1,4.1,4.09,4.09,138400.0,3.5893,3.5893,3.5805,3.5805,138400.0
2009-08-11 15:40:00,4.09,4.1,4.09,4.1,212800.0,3.5805,3.5893,3.5805,3.5893,212800.0
2009-08-11 15:45:00,4.1,4.1,4.09,4.09,225600.0,3.5893,3.5893,3.5805,3.5805,225600.0
2009-08-11 15:50:00,4.09,4.1,4.09,4.09,464800.0,3.5805,3.5893,3.5805,3.5805,464800.0
2009-08-11 15:55:00,4.09,4.1,4.09,4.1,656000.0,3.5805,3.5893,3.5805,3.5893,656000.0
2009-08-12 09:30:00,4.1,4.14,4.1,4.14,89600.0,3.5893,3.6243,3.5893,3.6243,89600.0
2009-08-12 09:35:00,4.14,4.16,4.14,4.14,79200.0,3.6243,3.6418,3.6243,3.6243,79200.0
2009-08-12 09:40:00,4.14,4.16,4.14,4.16,42400.0,3.6243,3.6418,3.6243,3.6418,42400.0
2009-08-12 09:45:00,4.16,4.17,4.16,4.17,35200.0,3.6418,3.6505,3.6418,3.6505,35200.0
2009-08-12 09:50:00,4.17,4.2,4.17,4.19,112800.0,3.6505,3.6768,3.6505,3.668,112800.0
2009-08-12 09:55:00,4.2,4.2,4.19,4.2,42400.0,3.6768,3.6768,3.668,3.6768,42400.0
2009-08-12 10:00:00,4.2,4.21,4.2,4.21,146400.0,3.6768,3.6856,3.6768,3.6856,146400.0
2009-08-12 10:05:00,4.21,4.21,4.2,4.2,68800.0,3.6856,3.6856,3.6768,3.6768,68800.0
2009-08-12 10:10:00,4.21,4.21,4.21,4.21,125600.0,3.6856,3.6856,3.6856,3.6856,125600.0
2009-08-12 10:15:00,4.21,4.22,4.21,4.21,160000.0,3.6856,3.6943,3.6856,3.6856,160000.0
2009-08-12 10:20:00,4.21,4.23,4.21,4.22,101600.0,3.6856,3.7031,3.6856,3.6943,101600.0
2009-08-12 10:25:00,4.22,4.23,4.21,4.21,83200.0,3.6943,3.7031,3.6856,3.6856,83200.0
2009-08-12 10:30:00,4.21,4.21,4.2,4.2,64800.0,3.6856,3.6856,3.6768,3.6768,64800.0
2009-08-12 10:35:00,4.2,4.2,4.19,4.19,56000.0,3.6768,3.6768,3.668,3.668,56000.0
2009-08-12 10:40:00,4.19,4.2,4.19,4.2,32000.0,3.668,3.6768,3.668,3.6768,32000.0
2009-08-12 10:45:00,4.2,4.2,4.2,4.2,29600.0,3.6768,3.6768,3.6768,3.6768,29600.0
2009-08-12 10:50:00,4.2,4.2,4.19,4.2,50400.0,3.6768,3.6768,3.668,3.6768,50400.0
2009-08-12 10:55:00,4.2,4.2,4.19,4.19,30400.0,3.6768,3.6768,3.668,3.668,30400.0
2009-08-12 11:00:00,4.2,4.2,4.19,4.19,28800.0,3.6768,3.6768,3.668,3.668,28800.0
2009-08-12 11:05:00,4.19,4.19,4.18,4.18,51200.0,3.668,3.668,3.6593,3.6593,51200.0
2009-08-12 11:10:00,4.18,4.19,4.18,4.18,68000.0,3.6593,3.668,3.6593,3.6593,68000.0
2009-08-12 11:15:00,4.18,4.18,4.18,4.18,8000.0,3.6593,3.6593,3.6593,3.6593,8000.0
2009-08-12 11:20:00,4.18,4.19,4.18,4.19,68800.0,3.6593,3.668,3.6593,3.668,68800.0
2009-08-12 11:25:00,4.19,4.19,4.19,4.19,31200.0,3.668,3.668,3.668,3.668,31200.0
2009-08-12 11:30:00,4.19,4.19,4.19,4.19,40000.0,3.668,3.668,3.668,3.668,40000.0
2009-08-12 11:35:00,4.19,4.2,4.19,4.2,86400.0,3.668,3.6768,3.668,3.6768,86400.0
2009-08-12 11:40:00,4.2,4.2,4.19,4.19,28800.0,3.6768,3.6768,3.668,3.668,28800.0
2009-08-12 11:45:00,4.19,4.19,4.19,4.19,18400.0,3.668,3.668,3.668,3.668,18400.0
2009-08-12 11:50:00,4.19,4.19,4.19,4.19,76800.0,3.668,3.668,3.668,3.668,76800.0
2009-08-12 11:55:00,4.19,4.2,4.19,4.2,73600.0,3.668,3.6768,3.668,3.6768,73600.0
2009-08-12 12:00:00,4.2,4.21,4.2,4.21,49600.0,3.6768,3.6856,3.6768,3.6856,49600.0
2009-08-12 12:05:00,4.21,4.21,4.2,4.21,30400.0,3.6856,3.6856,3.6768,3.6856,30400.0
2009-08-12 12:10:00,4.21,4.21,4.2,4.2,35200.0,3.6856,3.6856,3.6768,3.6768,35200.0
2009-08-12 12:15:00,4.2,4.2,4.2,4.2,56800.0,3.6768,3.6768,3.6768,3.6768,56800.0
2009-08-12 12:20:00,4.2,4.2,4.2,4.2,83200.0,3.6768,3.6768,3.6768,3.6768,83200.0
2009-08-12 12:25:00,4.2,4.21,4.2,4.21,42400.0,3.6768,3.6856,3.6768,3.6856,42400.0
2009-08-12 12:30:00,4.21,4.21,4.21,4.21,43200.0,3.6856,3.6856,3.6856,3.6856,43200.0
2009-08-12 12:35:00,4.21,4.21,4.21,4.21,66400.0,3.6856,3.6856,3.6856,3.6856,66400.0
2009-08-12 12:40:00,4.21,4.22,4.21,4.21,52000.0,3.6856,3.6943,3.6856,3.6856,52000.0
2009-08-12 12:45:00,4.21,4.21,4.21,4.21,52800.0,3.6856,3.6856,3.6856,3.6856,52800.0
2009-08-12 12:50:00,4.21,4.22,4.21,4.22,110400.0,3.6856,3.6943,3.6856,3.6943,110400.0
2009-08-12 12:55:00,4.22,4.23,4.22,4.23,90400.0,3.6943,3.7031,3.6943,3.7031,90400.0
2009-08-12 13:00:00,4.23,4.23,4.23,4.23,144000.0,3.7031,3.7031,3.7031,3.7031,144000.0
2009-08-12 13:05:00,4.23,4.23,4.23,4.23,36800.0,3.7031,3.7031,3.7031,3.7031,36800.0
2009-08-12 13:10:00,4.23,4.24,4.23,4.24,70400.0,3.7031,3.7118,3.7031,3.7118,70400.0
2009-08-12 13:15:00,4.24,4.24,4.23,4.24,48000.0,3.7118,3.7118,3.7031,3.7118,48000.0
2009-08-12 13:20:00,4.24,4.24,4.24,4.24,45600.0,3.7118,3.7118,3.7118,3.7118,45600.0
2009-08-12 13:25:00,4.24,4.24,4.24,4.24,60000.0,3.7118,3.7118,3.7118,3.7118,60000.0
2009-08-12 13:30:00,4.24,4.24,4.24,4.24,62400.0,3.7118,3.7118,3.7118,3.7118,62400.0
2009-08-12 13:35:00,4.24,4.24,4.23,4.24,92800.0,3.7118,3.7118,3.7031,3.7118,92800.0
2009-08-12 13:40:00,4.24,4.24,4.23,4.23,64800.0,3.7118,3.7118,3.7031,3.7031,64800.0
2009-08-12 13:45:00,4.23,4.23,4.23,4.23,68800.0,3.7031,3.7031,3.7031,3.7031,68800.0
2009-08-12 13:50:00,4.23,4.23,4.23,4.23,42400.0,3.7031,3.7031,3.7031,3.7031,42400.0
2009-08-12 13:55:00,4.23,4.24,4.23,4.24,94400.0,3.7031,3.7118,3.7031,3.7118,94400.0
2009-08-12 14:00:00,4.24,4.24,4.23,4.23,53600.0,3.7118,3.7118,3.7031,3.7031,53600.0
2009-08-12 14:05:00,4.23,4.23,4.23,4.23,78400.0,3.7031,3.7031,3.7031,3.7031,78400.0
2009-08-12 14:10:00,4.23,4.24,4.23,4.24,61600.0,3.7031,3.7118,3.7031,3.7118,61600.0
2009-08-12 14:15:00,4.24,4.25,4.23,4.23,145600.0,3.7118,3.7206,3.7031,3.7031,145600.0
2009-08-12 14:20:00,4.23,4.24,4.23,4.24,92000.0,3.7031,3.7118,3.7031,3.7118,92000.0
2009-08-12 14:25:00,4.24,4.24,4.23,4.23,144000.0,3.7118,3.7118,3.7031,3.7031,144000.0
2009-08-12 14:30:00,4.23,4.24,4.23,4.24,167200.0,3.7031,3.7118,3.7031,3.7118,167200.0
2009-08-12 14:35:00,4.24,4.24,4.23,4.23,97600.0,3.7118,3.7118,3.7031,3.7031,97600.0
2009-08-12 14:40:00,4.23,4.23,4.23,4.23,88800.0,3.7031,3.7031,3.7031,3.7031,88800.0
2009-08-12 14:45:00,4.23,4.25,4.23,4.25,69600.0,3.7031,3.7206,3.7031,3.7206,69600.0
2009-08-12 14:50:00,4.24,4.27,4.24,4.26,177600.0,3.7118,3.7381,3.7118,3.7293,177600.0
2009-08-12 14:55:00,4.26,4.28,4.26,4.28,224800.0,3.7293,3.7468,3.7293,3.7468,224800.0
2009-08-12 15:00:00,4.28,4.29,4.27,4.27,151200.0,3.7468,3.7556,3.7381,3.7381,151200.0
2009-08-12 15:05:00,4.27,4.27,4.27,4.27,150400.0,3.7381,3.7381,3.7381,3.7381,150400.0
2009-08-12 15:10:00,4.27,4.27,4.26,4.27,81600.0,3.7381,3.7381,3.7293,3.7381,81600.0
2009-08-12 15:15:00,4.27,4.27,4.26,4.27,84000.0,3.7381,3.7381,3.7293,3.7381,84000.0
2009-08-12 15:20:00,4.27,4.27,4.25,4.26,190400.0,3.7381,3.7381,3.7206,3.7293,190400.0
2009-08-12 15:25:00,4.26,4.27,4.26,4.27,77600.0,3.7293,3.7381,3.7293,3.7381,77600.0
2009-08-12 15:30:00,4.27,4.27,4.26,4.26,125600.0,3.7381,3.7381,3.7293,3.7293,125600.0
2009-08-12 15:35:00,4.27,4.27,4.26,4.27,181600.0,3.7381,3.7381,3.7293,3.7381,181600.0
2009-08-12 15:40:00,4.27,4.27,4.26,4.26,272000.0,3.7381,3.7381,3.7293,3.7293,272000.0
2009-08-12 15:45:00,4.26,4.26,4.25,4.25,252000.0,3.7293,3.7293,3.7206,3.7206,252000.0
2009-08-12 15:50:00,4.25,4.25,4.24,4.24,329600.0,3.7206,3.7206,3.7118,3.7118,329600.0
2009-08-12 15:55:00,4.24,4.25,4.24,4.24,589600.0,3.7118,3.7206,3.7118,3.7118,589600.0
2009-08-13 09:30:00,4.26,4.31,4.25,4.25,137600.0,3.7293,3.7731,3.7206,3.7206,137600.0
2009-08-13 09:35:00,4.25,4.25,4.24,4.25,133600.0,3.7206,3.7206,3.7118,3.7206,133600.0
2009-08-13 09:40:00,4.25,4.26,4.24,4.25,85600.0,3.7206,3.7293,3.7118,3.7206,85600.0
2009-08-13 09:45:00,4.25,4.25,4.23,4.23,25600.0,3.7206,3.7206,3.7031,3.7031,25600.0
2009-08-13 09:50:00,4.23,4.23,4.2,4.21,75200.0,3.7031,3.7031,3.6768,3.6856,75200.0
2009-08-13 09:55:00,4.21,4.22,4.21,4.21,38400.0,3.6856,3.6943,3.6856,3.6856,38400.0
2009-08-13 10:00:00,4.21,4.24,4.21,4.24,66400.0,3.6856,3.7118,3.6856,3.7118,66400.0
2009-08-13 10:05:00,4.24,4.25,4.23,4.23,60000.0,3.7118,3.7206,3.7031,3.7031,60000.0
2009-08-13 10:10:00,4.23,4.25,4.23,4.25,153600.0,3.7031,3.7206,3.7031,3.7206,153600.0
2009-08-13 10:15:00,4.25,4.25,4.24,4.24,136800.0,3.7206,3.7206,3.7118,3.7118,136800.0
2009-08-13 10:20:00,4.24,4.26,4.24,4.26,76000.0,3.7118,3.7293,3.7118,3.7293,76000.0
2009-08-13 10:25:00,4.26,4.26,4.25,4.25,38400.0,3.7293,3.7293,3.7206,3.7206,38400.0
2009-08-13 10:30:00,4.25,4.26,4.25,4.25,44800.0,3.7206,3.7293,3.7206,3.7206,44800.0
2009-08-13 10:35:00,4.25,4.27,4.25,4.27,52800.0,3.7206,3.7381,3.7206,3.7381,52800.0
2009-08-13 10:40:00,4.27,4.27,4.27,4.27,30400.0,3.7381,3.7381,3.7381,3.7381,30400.0
2009-08-13 10:45:00,4.27,4.27,4.27,4.27,45600.0,3.7381,3.7381,3.7381,3.7381,45600.0
2009-08-13 10:50:00,4.27,4.27,4.26,4.27,28000.0,3.7381,3.7381,3.7293,3.7381,28000.0
2009-08-13 10:55:00,4.27,4.27,4.27,4.27,28000.0,3.7381,3.7381,3.7381,3.7381,28000.0
2009-08-13 11:00:00,4.27,4.27,4.26,4.26,35200.0,3.7381,3.7381,3.7293,3.7293,35200.0
2009-08-13 11:05:00,4.26,4.27,4.26,4.27,28000.0,3.7293,3.7381,3.7293,3.7381,28000.0
2009-08-13 11:10:00,4.27,4.27,4.26,4.26,16800.0,3.7381,3.7381,3.7293,3.7293,16800.0
2009-08-13 11:15:00,4.26,4.26,4.25,4.25,22400.0,3.7293,3.7293,3.7206,3.7206,22400.0
2009-08-13 11:20:00,4.25,4.25,4.24,4.24,19200.0,3.7206,3.7206,3.7118,3.7118,19200.0
2009-08-13 11:25:00,4.24,4.24,4.24,4.24,16000.0,3.7118,3.7118,3.7118,3.7118,16000.0
2009-08-13 11:30:00,4.24,4.24,4.24,4.24,17600.0,3.7118,3.7118,3.7118,3.7118,17600.0
2009-08-13 11:35:00,4.24,4.24,4.24,4.24,25600.0,3.7118,3.7118,3.7118,3.7118,25600.0
2009-08-13 11:40:00,4.24,4.24,4.24,4.24,14400.0,3.7118,3.7118,3.7118,3.7118,14400.0
2009-08-13 11:45:00,4.24,4.24,4.24,4.24,14400.0,3.7118,3.7118,3.7118,3.7118,14400.0
2009-08-13 11:50:00,4.24,4.24,4.24,4.24,16000.0,3.7118,3.7118,3.7118,3.7118,16000.0
2009-08-13 11:55:00,4.24,4.25,4.24,4.25,39200.0,3.7118,3.7206,3.7118,3.7206,39200.0
2009-08-13 12:00:00,4.25,4.26,4.25,4.25,30400.0,3.7206,3.7293,3.7206,3.7206,30400.0
2009-08-13 12:05:00,4.25,4.25,4.25,4.25,21600.0,3.7206,3.7206,3.7206,3.7206,21600.0
2009-08-13 12:10:00,4.25,4.25,4.25,4.25,23200.0,3.7206,3.7206,3.7206,3.7206,23200.0
2009-08-13 12:15:00,4.25,4.25,4.25,4.25,13600.0,3.7206,3.7206,3.7206,3.7206,13600.0
2009-08-13 12:20:00,4.25,4.25,4.25,4.25,15200.0,3.7206,3.7206,3.7206,3.7206,15200.0
2009-08-13 12:25:00,4.25,4.3,4.25,4.25,31200.0,3.7206,3.7643,3.7206,3.7206,31200.0
2009-08-13 12:30:00,4.25,4.25,4.25,4.25,15200.0,3.7206,3.7206,3.7206,3.7206,15200.0
2009-08-13 12:35:00,4.25,4.25,4.25,4.25,14400.0,3.7206,3.7206,3.7206,3.7206,14400.0
2009-08-13 12:40:00,4.25,4.25,4.25,4.25,44000.0,3.7206,3.7206,3.7206,3.7206,44000.0
2009-08-13 12:45:00,4.25,4.25,4.25,4.25,22400.0,3.7206,3.7206,3.7206,3.7206,22400.0
2009-08-13 12:50:00,4.25,4.25,4.25,4.25,20000.0,3.7206,3.7206,3.7206,3.7206,20000.0
2009-08-13 12:55:00,4.25,4.25,4.24,4.24,26400.0,3.7206,3.7206,3.7118,3.7118,26400.0
2009-08-13 13:00:00,4.24,4.26,4.24,4.26,75200.0,3.7118,3.7293,3.7118,3.7293,75200.0
2009-08-13 13:05:00,4.26,4.26,4.25,4.25,68800.0,3.7293,3.7293,3.7206,3.7206,68800.0
2009-08-13 13:10:00,4.25,4.25,4.24,4.24,35200.0,3.7206,3.7206,3.7118,3.7118,35200.0
2009-08-13 13:15:00,4.25,4.25,4.24,4.25,56800.0,3.7206,3.7206,3.7118,3.7206,56800.0
2009-08-13 13:20:00,4.25,4.25,4.24,4.25,32800.0,3.7206,3.7206,3.7118,3.7206,32800.0
2009-08-13 13:25:00,4.25,4.25,4.24,4.24,25600.0,3.7206,3.7206,3.7118,3.7118,25600.0
2009-08-13 13:30:00,4.25,4.25,4.25,4.25,13600.0,3.7206,3.7206,3.7206,3.7206,13600.0
2009-08-13 13:35:00,4.25,4.25,4.25,4.25,28000.0,3.7206,3.7206,3.7206,3.7206,28000.0
2009-08-13 13:40:00,4.25,4.25,4.25,4.25,38400.0,3.7206,3.7206,3.7206,3.7206,38400.0
2009-08-13 13:45:00,4.25,4.25,4.25,4.25,16000.0,3.7206,3.7206,3.7206,3.7206,16000.0
2009-08-13 13:50:00,4.25,4.25,4.24,4.24,48800.0,3.7206,3.7206,3.7118,3.7118,48800.0
2009-08-13 13:55:00,4.24,4.25,4.24,4.24,28800.0,3.7118,3.7206,3.7118,3.7118,28800.0
2009-08-13 14:00:00,4.24,4.24,4.23,4.23,32000.0,3.7118,3.7118,3.7031,3.7031,32000.0
2009-08-13 14:05:00,4.23,4.23,4.23,4.23,56000.0,3.7031,3.7031,3.7031,3.7031,56000.0
2009-08-13 14:10:00,4.23,4.23,4.22,4.22,76800.0,3.7031,3.7031,3.6943,3.6943,76800.0
2009-08-13 14:15:00,4.22,4.23,4.22,4.22,108800.0,3.6943,3.7031,3.6943,3.6943,108800.0
2009-08-13 14:20:00,4.22,4.23,4.22,4.23,46400.0,3.6943,3.7031,3.6943,3.7031,46400.0
2009-08-13 14:25:00,4.23,4.23,4.23,4.23,49600.0,3.7031,3.7031,3.7031,3.7031,49600.0
2009-08-13 14:30:00,4.23,4.24,4.23,4.23,60800.0,3.7031,3.7118,3.7031,3.7031,60800.0
2009-08-13 14:35:00,4.24,4.24,4.23,4.24,46400.0,3.7118,3.7118,3.7031,3.7118,46400.0
2009-08-13 14:40:00,4.24,4.24,4.24,4.24,48800.0,3.7118,3.7118,3.7118,3.7118,48800.0
2009-08-13 14:45:00,4.24,4.24,4.23,4.24,33600.0,3.7118,3.7118,3.7031,3.7118,33600.0
2009-08-13 14:50:00,4.24,4.24,4.23,4.23,24000.0,3.7118,3.7118,3.7031,3.7031,24000.0
2009-08-13 14:55:00,4.24,4.24,4.22,4.22,105600.0,3.7118,3.7118,3.6943,3.6943,105600.0
2009-08-13 15:00:00,4.22,4.22,4.22,4.22,314400.0,3.6943,3.6943,3.6943,3.6943,314400.0
2009-08-13 15:05:00,4.22,4.22,4.22,4.22,308000.0,3.6943,3.6943,3.6943,3.6943,308000.0
2009-08-13 15:10:00,4.22,4.22,4.22,4.22,266400.0,3.6943,3.6943,3.6943,3.6943,266400.0
2009-08-13 15:15:00,4.22,4.22,4.22,4.22,224000.0,3.6943,3.6943,3.6943,3.6943,224000.0
2009-08-13 15:20:00,4.22,4.22,4.22,4.22,162400.0,3.6943,3.6943,3.6943,3.6943,162400.0
2009-08-13 15:25:00,4.22,4.22,4.22,4.22,144000.0,3.6943,3.6943,3.6943,3.6943,144000.0
2009-08-13 15:30:00,4.22,4.22,4.22,4.22,108000.0,3.6943,3.6943,3.6943,3.6943,108000.0
2009-08-13 15:35:00,4.22,4.22,4.22,4.22,132800.0,3.6943,3.6943,3.6943,3.6943,132800.0
2009-08-13 15:40:00,4.22,4.24,4.22,4.23,421600.0,3.6943,3.7118,3.6943,3.7031,421600.0
2009-08-13 15:45:00,4.23,4.24,4.23,4.24,257600.0,3.7031,3.7118,3.7031,3.7118,257600.0
2009-08-13 15:50:00,4.24,4.25,4.24,4.25,395200.0,3.7118,3.7206,3.7118,3.7206,395200.0
2009-08-13 15:55:00,4.25,4.25,4.25,4.25,608800.0,3.7206,3.7206,3.7206,3.7206,608800.0
2009-08-14 09:30:00,4.27,4.28,4.24,4.24,171200.0,3.7381,3.7468,3.7118,3.7118,171200.0
2009-08-14 09:35:00,4.24,4.24,4.22,4.22,112000.0,3.7118,3.7118,3.6943,3.6943,112000.0
2009-08-14 09:40:00,4.22,4.22,4.21,4.22,119200.0,3.6943,3.6943,3.6856,3.6943,119200.0
2009-08-14 09:45:00,4.22,4.22,4.2,4.21,117600.0,3.6943,3.6943,3.6768,3.6856,117600.0
2009-08-14 09:50:00,4.21,4.21,4.21,4.21,78400.0,3.6856,3.6856,3.6856,3.6856,78400.0
2009-08-14 09:55:00,4.21,4.21,4.17,4.19,200800.0,3.6856,3.6856,3.6505,3.668,200800.0
2009-08-14 10:00:00,4.19,4.19,4.17,4.18,109600.0,3.668,3.668,3.6505,3.6593,109600.0
2009-08-14 10:05:00,4.18,4.18,4.17,4.18,111200.0,3.6593,3.6593,3.6505,3.6593,111200.0
2009-08-14 10:10:00,4.18,4.18,4.17,4.17,120800.0,3.6593,3.6593,3.6505,3.6505,120800.0
2009-08-14 10:15:00,4.17,4.17,4.15,4.16,204800.0,3.6505,3.6505,3.633,3.6418,204800.0
2009-08-14 10:20:00,4.16,4.16,4.16,4.16,124800.0,3.6418,3.6418,3.6418,3.6418,124800.0
2009-08-14 10:25:00,4.16,4.18,4.16,4.17,101600.0,3.6418,3.6593,3.6418,3.6505,101600.0
2009-08-14 10:30:00,4.17,4.17,4.16,4.16,96800.0,3.6505,3.6505,3.6418,3.6418,96800.0
2009-08-14 10:35:00,4.16,4.16,4.16,4.16,88800.0,3.6418,3.6418,3.6418,3.6418,88800.0
2009-08-14 10:40:00,4.16,4.16,4.16,4.16,84000.0,3.6418,3.6418,3.6418,3.6418,84000.0
2009-08-14 10:45:00,4.16,4.17,4.16,4.16,132000.0,3.6418,3.6505,3.6418,3.6418,132000.0
2009-08-14 10:50:00,4.17,4.17,4.16,4.16,60800.0,3.6505,3.6505,3.6418,3.6418,60800.0
2009-08-14 10:55:00,4.16,4.17,4.16,4.17,119200.0,3.6418,3.6505,3.6418,3.6505,119200.0
2009-08-14 11:00:00,4.17,4.18,4.17,4.18,66400.0,3.6505,3.6593,3.6505,3.6593,66400.0
2009-08-14 11:05:00,4.17,4.18,4.17,4.17,78400.0,3.6505,3.6593,3.6505,3.6505,78400.0
2009-08-14 11:10:00,4.17,4.17,4.16,4.17,44000.0,3.6505,3.6505,3.6418,3.6505,44000.0
2009-08-14 11:15:00,4.17,4.17,4.16,4.17,60000.0,3.6505,3.6505,3.6418,3.6505,60000.0
2009-08-14 11:20:00,4.16,4.16,4.16,4.16,51200.0,3.6418,3.6418,3.6418,3.6418,51200.0
2009-08-14 11:25:00,4.16,4.16,4.15,4.16,123200.0,3.6418,3.6418,3.633,3.6418,123200.0
2009-08-14 11:30:00,4.16,4.16,4.15,4.15,67200.0,3.6418,3.6418,3.633,3.633,67200.0
2009-08-14 11:35:00,4.15,4.16,4.15,4.15,80800.0,3.633,3.6418,3.633,3.633,80800.0
2009-08-14 11:40:00,4.15,4.15,4.15,4.15,39200.0,3.633,3.633,3.633,3.633,39200.0
2009-08-14 11:45:00,4.15,4.15,4.15,4.15,42400.0,3.633,3.633,3.633,3.633,42400.0
2009-08-14 11:50:00,4.15,4.15,4.15,4.15,51200.0,3.633,3.633,3.633,3.633,51200.0
2009-08-14 11:55:00,4.15,4.15,4.15,4.15,72800.0,3.633,3.633,3.633,3.633,72800.0
2009-08-14 12:00:00,4.15,4.16,4.15,4.16,73600.0,3.633,3.6418,3.633,3.6418,73600.0
2009-08-14 12:05:00,4.16,4.16,4.15,4.15,34400.0,3.6418,3.6418,3.633,3.633,34400.0
2009-08-14 12:10:00,4.15,4.16,4.15,4.16,48800.0,3.633,3.6418,3.633,3.6418,48800.0
2009-08-14 12:15:00,4.16,4.17,4.16,4.17,41600.0,3.6418,3.6505,3.6418,3.6505,41600.0
2009-08-14 12:20:00,4.17,4.17,4.16,4.16,46400.0,3.6505,3.6505,3.6418,3.6418,46400.0
2009-08-14 12:25:00,4.16,4.16,4.16,4.16,83200.0,3.6418,3.6418,3.6418,3.6418,83200.0
2009-08-14 12:30:00,4.16,4.16,4.16,4.16,28000.0,3.6418,3.6418,3.6418,3.6418,28000.0
2009-08-14 12:35:00,4.16,4.16,4.16,4.16,41600.0,3.6418,3.6418,3.6418,3.6418,41600.0
2009-08-14 12:40:00,4.16,4.16,4.15,4.15,53600.0,3.6418,3.6418,3.633,3.633,53600.0
2009-08-14 12:45:00,4.15,4.15,4.15,4.15,36800.0,3.633,3.633,3.633,3.633,36800.0
2009-08-14 12:50:00,4.15,4.16,4.15,4.16,39200.0,3.633,3.6418,3.633,3.6418,39200.0
2009-08-14 12:55:00,4.16,4.16,4.16,4.16,48800.0,3.6418,3.6418,3.6418,3.6418,48800.0
2009-08-14 13:00:00,4.16,4.16,4.16,4.16,42400.0,3.6418,3.6418,3.6418,3.6418,42400.0
2009-08-14 13:05:00,4.16,4.16,4.16,4.16,102400.0,3.6418,3.6418,3.6418,3.6418,102400.0
2009-08-14 13:10:00,4.16,4.16,4.16,4.16,32800.0,3.6418,3.6418,3.6418,3.6418,32800.0
2009-08-14 13:15:00,4.16,4.17,4.16,4.17,75200.0,3.6418,3.6505,3.6418,3.6505,75200.0
2009-08-14 13:20:00,4.17,4.17,4.16,4.16,44800.0,3.6505,3.6505,3.6418,3.6418,44800.0
2009-08-14 13:25:00,4.16,4.16,4.16,4.16,56800.0,3.6418,3.6418,3.6418,3.6418,56800.0
2009-08-14 13:30:00,4.16,4.16,4.16,4.16,92000.0,3.6418,3.6418,3.6418,3.6418,92000.0
2009-08-14 13:35:00,4.16,4.16,4.16,4.16,51200.0,3.6418,3.6418,3.6418,3.6418,51200.0
2009-08-14 13:40:00,4.16,4.16,4.16,4.16,61600.0,3.6418,3.6418,3.6418,3.6418,61600.0
2009-08-14 13:45:00,4.16,4.16,4.16,4.16,51200.0,3.6418,3.6418,3.6418,3.6418,51200.0
2009-08-14 13:50:00,4.16,4.16,4.16,4.16,70400.0,3.6418,3.6418,3.6418,3.6418,70400.0
2009-08-14 13:55:00,4.16,4.16,4.16,4.16,47200.0,3.6418,3.6418,3.6418,3.6418,47200.0
2009-08-14 14:00:00,4.16,4.16,4.16,4.16,58400.0,3.6418,3.6418,3.6418,3.6418,58400.0
2009-08-14 14:05:00,4.16,4.16,4.16,4.16,100000.0,3.6418,3.6418,3.6418,3.6418,100000.0
2009-08-14 14:10:00,4.16,4.16,4.15,4.16,96000.0,3.6418,3.6418,3.633,3.6418,96000.0
2009-08-14 14:15:00,4.16,4.16,4.16,4.16,66400.0,3.6418,3.6418,3.6418,3.6418,66400.0
2009-08-14 14:20:00,4.16,4.16,4.15,4.15,93600.0,3.6418,3.6418,3.633,3.633,93600.0
2009-08-14 14:25:00,4.15,4.16,4.15,4.15,60800.0,3.633,3.6418,3.633,3.633,60800.0
2009-08-14 14:30:00,4.15,4.15,4.15,4.15,90400.0,3.633,3.633,3.633,3.633,90400.0
2009-08-14 14:35:00,4.15,4.15,4.15,4.15,80800.0,3.633,3.633,3.633,3.633,80800.0
2009-08-14 14:40:00,4.15,4.15,4.15,4.15,67200.0,3.633,3.633,3.633,3.633,67200.0
2009-08-14 14:45:00,4.15,4.16,4.15,4.16,43200.0,3.633,3.6418,3.633,3.6418,43200.0
2009-08-14 14:50:00,4.15,4.16,4.15,4.15,59200.0,3.633,3.6418,3.633,3.633,59200.0
2009-08-14 14:55:00,4.15,4.15,4.15,4.15,82400.0,3.633,3.633,3.633,3.633,82400.0
2009-08-14 15:00:00,4.15,4.16,4.15,4.16,68800.0,3.633,3.6418,3.633,3.6418,68800.0
2009-08-14 15:05:00,4.16,4.16,4.16,4.16,96800.0,3.6418,3.6418,3.6418,3.6418,96800.0
2009-08-14 15:10:00,4.16,4.16,4.15,4.15,127200.0,3.6418,3.6418,3.633,3.633,127200.0
2009-08-14 15:15:00,4.15,4.15,4.15,4.15,61600.0,3.633,3.633,3.633,3.633,61600.0
2009-08-14 15:20:00,4.15,4.15,4.15,4.15,61600.0,3.633,3.633,3.633,3.633,61600.0
2009-08-14 15:25:00,4.15,4.15,4.15,4.15,116800.0,3.633,3.633,3.633,3.633,116800.0
2009-08-14 15:30:00,4.15,4.16,4.15,4.15,154400.0,3.633,3.6418,3.633,3.633,154400.0
2009-08-14 15:35:00,4.15,4.16,4.15,4.16,129600.0,3.633,3.6418,3.633,3.6418,129600.0
2009-08-14 15:40:00,4.16,4.16,4.16,4.16,152800.0,3.6418,3.6418,3.6418,3.6418,152800.0
2009-08-14 15:45:00,4.16,4.17,4.16,4.17,172000.0,3.6418,3.6505,3.6418,3.6505,172000.0
2009-08-14 15:50:00,4.17,4.17,4.16,4.17,158400.0,3.6505,3.6505,3.6418,3.6505,158400.0
2009-08-14 15:55:00,4.17,4.18,4.17,4.18,400800.0,3.6505,3.6593,3.6505,3.6593,400800.0
2009-08-17 09:30:00,4.13,4.13,4.08,4.12,192000.0,3.6155,3.6155,3.5717,3.6068,192000.0
2009-08-17 09:35:00,4.12,4.12,4.08,4.08,192000.0,3.6068,3.6068,3.5717,3.5717,192000.0
2009-08-17 09:40:00,4.08,4.12,4.08,4.11,218400.0,3.5717,3.6068,3.5717,3.598,218400.0
2009-08-17 09:45:00,4.11,4.12,4.11,4.12,162400.0,3.598,3.6068,3.598,3.6068,162400.0
2009-08-17 09:50:00,4.12,4.13,4.11,4.13,184800.0,3.6068,3.6155,3.598,3.6155,184800.0
2009-08-17 09:55:00,4.13,4.14,4.13,4.13,201600.0,3.6155,3.6243,3.6155,3.6155,201600.0
2009-08-17 10:00:00,4.13,4.13,4.12,4.12,108800.0,3.6155,3.6155,3.6068,3.6068,108800.0
2009-08-17 10:05:00,4.12,4.12,4.1,4.1,117600.0,3.6068,3.6068,3.5893,3.5893,117600.0
2009-08-17 10:10:00,4.1,4.1,4.09,4.09,62400.0,3.5893,3.5893,3.5805,3.5805,62400.0
2009-08-17 10:15:00,4.09,4.09,4.08,4.09,95200.0,3.5805,3.5805,3.5717,3.5805,95200.0
2009-08-17 10:20:00,4.09,4.09,4.09,4.09,120800.0,3.5805,3.5805,3.5805,3.5805,120800.0
2009-08-17 10:25:00,4.09,4.09,4.08,4.09,87200.0,3.5805,3.5805,3.5717,3.5805,87200.0
2009-08-17 10:30:00,4.09,4.09,4.08,4.08,84000.0,3.5805,3.5805,3.5717,3.5717,84000.0
2009-08-17 10:35:00,4.08,4.08,4.07,4.08,97600.0,3.5717,3.5717,3.563,3.5717,97600.0
2009-08-17 10:40:00,4.08,4.08,4.07,4.07,81600.0,3.5717,3.5717,3.563,3.563,81600.0
2009-08-17 10:45:00,4.07,4.08,4.07,4.07,60000.0,3.563,3.5717,3.563,3.563,60000.0
2009-08-17 10:50:00,4.08,4.08,4.07,4.07,42400.0,3.5717,3.5717,3.563,3.563,42400.0
2009-08-17 10:55:00,4.07,4.07,4.06,4.07,49600.0,3.563,3.563,3.5542,3.563,49600.0
2009-08-17 11:00:00,4.07,4.07,4.06,4.07,136000.0,3.563,3.563,3.5542,3.563,136000.0
2009-08-17 11:05:00,4.07,4.07,4.07,4.07,48000.0,3.563,3.563,3.563,3.563,48000.0
2009-08-17 11:10:00,4.07,4.07,4.07,4.07,36000.0,3.563,3.563,3.563,3.563,36000.0
2009-08-17 11:15:00,4.07,4.07,4.06,4.06,98400.0,3.563,3.563,3.5542,3.5542,98400.0
2009-08-17 11:20:00,4.06,4.07,4.06,4.07,60800.0,3.5542,3.563,3.5542,3.563,60800.0
2009-08-17 11:25:00,4.07,4.08,4.07,4.08,56000.0,3.563,3.5717,3.563,3.5717,56000.0
2009-08-17 11:30:00,4.08,4.08,4.08,4.08,33600.0,3.5717,3.5717,3.5717,3.5717,33600.0
2009-08-17 11:35:00,4.08,4.08,4.07,4.07,31200.0,3.5717,3.5717,3.563,3.563,31200.0
2009-08-17 11:40:00,4.07,4.08,4.07,4.08,42400.0,3.563,3.5717,3.563,3.5717,42400.0
2009-08-17 11:45:00,4.08,4.08,4.08,4.08,24800.0,3.5717,3.5717,3.5717,3.5717,24800.0
2009-08-17 11:50:00,4.08,4.08,4.07,4.07,46400.0,3.5717,3.5717,3.563,3.563,46400.0
2009-08-17 11:55:00,4.07,4.09,4.07,4.08,24800.0,3.563,3.5805,3.563,3.5717,24800.0
2009-08-17 12:00:00,4.08,4.08,4.07,4.07,33600.0,3.5717,3.5717,3.563,3.563,33600.0
2009-08-17 12:05:00,4.07,4.07,4.07,4.07,53600.0,3.563,3.563,3.563,3.563,53600.0
2009-08-17 12:10:00,4.07,4.07,4.06,4.06,33600.0,3.563,3.563,3.5542,3.5542,33600.0
2009-08-17 12:15:00,4.06,4.06,4.06,4.06,83200.0,3.5542,3.5542,3.5542,3.5542,83200.0
2009-08-17 12:20:00,4.06,4.06,4.06,4.06,47200.0,3.5542,3.5542,3.5542,3.5542,47200.0
2009-08-17 12:25:00,4.06,4.07,4.06,4.06,51200.0,3.5542,3.563,3.5542,3.5542,51200.0
2009-08-17 12:30:00,4.06,4.07,4.06,4.06,29600.0,3.5542,3.563,3.5542,3.5542,29600.0
2009-08-17 12:35:00,4.06,4.06,4.06,4.06,67200.0,3.5542,3.5542,3.5542,3.5542,67200.0
2009-08-17 12:40:00,4.06,4.07,4.06,4.06,54400.0,3.5542,3.563,3.5542,3.5542,54400.0
2009-08-17 12:45:00,4.06,4.07,4.06,4.07,49600.0,3.5542,3.563,3.5542,3.563,49600.0
2009-08-17 12:50:00,4.07,4.07,4.06,4.06,12000.0,3.563,3.563,3.5542,3.5542,12000.0
2009-08-17 12:55:00,4.06,4.06,4.06,4.06,54400.0,3.5542,3.5542,3.5542,3.5542,54400.0
2009-08-17 13:00:00,4.06,4.06,4.06,4.06,84000.0,3.5542,3.5542,3.5542,3.5542,84000.0
2009-08-17 13:05:00,4.06,4.06,4.05,4.05,53600.0,3.5542,3.5542,3.5455,3.5455,53600.0
2009-08-17 13:10:00,4.05,4.05,4.05,4.05,29600.0,3.5455,3.5455,3.5455,3.5455,29600.0
2009-08-17 13:15:00,4.05,4.06,4.05,4.06,40800.0,3.5455,3.5542,3.5455,3.5542,40800.0
2009-08-17 13:20:00,4.06,4.06,4.05,4.05,53600.0,3.5542,3.5542,3.5455,3.5455,53600.0
2009-08-17 13:25:00,4.05,4.05,4.05,4.05,45600.0,3.5455,3.5455,3.5455,3.5455,45600.0
2009-08-17 13:30:00,4.05,4.05,4.05,4.05,41600.0,3.5455,3.5455,3.5455,3.5455,41600.0
2009-08-17 13:35:00,4.05,4.05,4.05,4.05,53600.0,3.5455,3.5455,3.5455,3.5455,53600.0
2009-08-17 13:40:00,4.05,4.05,4.04,4.05,43200.0,3.5455,3.5455,3.5367,3.5455,43200.0
2009-08-17 13:45:00,4.05,4.05,4.05,4.05,42400.0,3.5455,3.5455,3.5455,3.5455,42400.0
2009-08-17 13:50:00,4.05,4.06,4.05,4.06,59200.0,3.5455,3.5542,3.5455,3.5542,59200.0
2009-08-17 13:55:00,4.05,4.07,4.05,4.06,51200.0,3.5455,3.563,3.5455,3.5542,51200.0
2009-08-17 14:00:00,4.06,4.06,4.06,4.06,128800.0,3.5542,3.5542,3.5542,3.5542,128800.0
2009-08-17 14:05:00,4.06,4.06,4.06,4.06,44000.0,3.5542,3.5542,3.5542,3.5542,44000.0
2009-08-17 14:10:00,4.06,4.06,4.06,4.06,66400.0,3.5542,3.5542,3.5542,3.5542,66400.0
2009-08-17 14:15:00,4.06,4.06,4.06,4.06,52800.0,3.5542,3.5542,3.5542,3.5542,52800.0
2009-08-17 14:20:00,4.06,4.07,4.06,4.06,72000.0,3.5542,3.563,3.5542,3.5542,72000.0
2009-08-17 14:25:00,4.06,4.07,4.06,4.07,56800.0,3.5542,3.563,3.5542,3.563,56800.0
2009-08-17 14:30:00,4.07,4.07,4.07,4.07,53600.0,3.563,3.563,3.563,3.563,53600.0
2009-08-17 14:35:00,4.07,4.07,4.06,4.06,57600.0,3.563,3.563,3.5542,3.5542,57600.0
2009-08-17 14:40:00,4.06,4.06,4.06,4.06,65600.0,3.5542,3.5542,3.5542,3.5542,65600.0
2009-08-17 14:45:00,4.06,4.06,4.05,4.05,74400.0,3.5542,3.5542,3.5455,3.5455,74400.0
2009-08-17 14:50:00,4.05,4.05,4.05,4.05,83200.0,3.5455,3.5455,3.5455,3.5455,83200.0
2009-08-17 14:55:00,4.05,4.06,4.05,4.06,118400.0,3.5455,3.5542,3.5455,3.5542,118400.0
2009-08-17 15:00:00,4.06,4.06,4.06,4.06,95200.0,3.5542,3.5542,3.5542,3.5542,95200.0
2009-08-17 15:05:00,4.06,4.06,4.06,4.06,105600.0,3.5542,3.5542,3.5542,3.5542,105600.0
2009-08-17 15:10:00,4.06,4.06,4.05,4.05,144000.0,3.5542,3.5542,3.5455,3.5455,144000.0
2009-08-17 15:15:00,4.05,4.06,4.05,4.05,102400.0,3.5455,3.5542,3.5455,3.5455,102400.0
2009-08-17 15:20:00,4.05,4.05,4.05,4.05,238400.0,3.5455,3.5455,3.5455,3.5455,238400.0
2009-08-17 15:25:00,4.05,4.05,4.04,4.05,258400.0,3.5455,3.5455,3.5367,3.5455,258400.0
2009-08-17 15:30:00,4.05,4.06,4.05,4.05,216800.0,3.5455,3.5542,3.5455,3.5455,216800.0
2009-08-17 15:35:00,4.05,4.05,4.05,4.05,124800.0,3.5455,3.5455,3.5455,3.5455,124800.0
2009-08-17 15:40:00,4.05,4.05,4.04,4.05,270400.0,3.5455,3.5455,3.5367,3.5455,270400.0
2009-08-17 15:45:00,4.05,4.05,4.04,4.04,242400.0,3.5455,3.5455,3.5367,3.5367,242400.0
2009-08-17 15:50:00,4.05,4.05,4.04,4.05,274400.0,3.5455,3.5455,3.5367,3.5455,274400.0
2009-08-17 15:55:00,4.05,4.05,4.04,4.05,400000.0,3.5455,3.5455,3.5367,3.5455,400000.0
2009-08-18 09:30:00,4.07,4.1,4.07,4.09,153600.0,3.563,3.5893,3.563,3.5805,153600.0
2009-08-18 09:35:00,4.08,4.1,4.08,4.08,120800.0,3.5717,3.5893,3.5717,3.5717,120800.0
2009-08-18 09:40:00,4.08,4.09,4.06,4.07,102400.0,3.5717,3.5805,3.5542,3.563,102400.0
2009-08-18 09:45:00,4.07,4.08,4.06,4.07,72000.0,3.563,3.5717,3.5542,3.563,72000.0
2009-08-18 09:50:00,4.06,4.07,4.06,4.07,108000.0,3.5542,3.563,3.5542,3.563,108000.0
2009-08-18 09:55:00,4.07,4.07,4.06,4.06,92800.0,3.563,3.563,3.5542,3.5542,92800.0
2009-08-18 10:00:00,4.07,4.07,4.06,4.07,196800.0,3.563,3.563,3.5542,3.563,196800.0
2009-08-18 10:05:00,4.07,4.09,4.07,4.09,125600.0,3.563,3.5805,3.563,3.5805,125600.0
2009-08-18 10:10:00,4.09,4.09,4.09,4.09,57600.0,3.5805,3.5805,3.5805,3.5805,57600.0
2009-08-18 10:15:00,4.09,4.09,4.08,4.08,100000.0,3.5805,3.5805,3.5717,3.5717,100000.0
2009-08-18 10:20:00,4.08,4.09,4.07,4.07,117600.0,3.5717,3.5805,3.563,3.563,117600.0
2009-08-18 10:25:00,4.08,4.08,4.07,4.07,80800.0,3.5717,3.5717,3.563,3.563,80800.0
2009-08-18 10:30:00,4.07,4.07,4.07,4.07,70400.0,3.563,3.563,3.563,3.563,70400.0
2009-08-18 10:35:00,4.07,4.08,4.07,4.08,64000.0,3.563,3.5717,3.563,3.5717,64000.0
2009-08-18 10:40:00,4.08,4.08,4.08,4.08,36000.0,3.5717,3.5717,3.5717,3.5717,36000.0
2009-08-18 10:45:00,4.08,4.08,4.08,4.08,56000.0,3.5717,3.5717,3.5717,3.5717,56000.0
2009-08-18 10:50:00,4.08,4.09,4.08,4.08,75200.0,3.5717,3.5805,3.5717,3.5717,75200.0
2009-08-18 10:55:00,4.09,4.09,4.08,4.08,108000.0,3.5805,3.5805,3.5717,3.5717,108000.0
2009-08-18 11:00:00,4.08,4.09,4.08,4.09,64800.0,3.5717,3.5805,3.5717,3.5805,64800.0
2009-08-18 11:05:00,4.08,4.09,4.08,4.08,86400.0,3.5717,3.5805,3.5717,3.5717,86400.0
2009-08-18 11:10:00,4.08,4.09,4.08,4.09,80000.0,3.5717,3.5805,3.5717,3.5805,80000.0
2009-08-18 11:15:00,4.09,4.09,4.09,4.09,50400.0,3.5805,3.5805,3.5805,3.5805,50400.0
2009-08-18 11:20:00,4.09,4.09,4.08,4.08,49600.0,3.5805,3.5805,3.5717,3.5717,49600.0
2009-08-18 11:25:00,4.08,4.09,4.08,4.09,63200.0,3.5717,3.5805,3.5717,3.5805,63200.0
2009-08-18 11:30:00,4.09,4.09,4.08,4.09,132800.0,3.5805,3.5805,3.5717,3.5805,132800.0
2009-08-18 11:35:00,4.09,4.09,4.09,4.09,65600.0,3.5805,3.5805,3.5805,3.5805,65600.0
2009-08-18 11:40:00,4.09,4.09,4.09,4.09,89600.0,3.5805,3.5805,3.5805,3.5805,89600.0
2009-08-18 11:45:00,4.09,4.09,4.09,4.09,41600.0,3.5805,3.5805,3.5805,3.5805,41600.0
2009-08-18 11:50:00,4.09,4.09,4.09,4.09,72800.0,3.5805,3.5805,3.5805,3.5805,72800.0
2009-08-18 11:55:00,4.09,4.09,4.09,4.09,58400.0,3.5805,3.5805,3.5805,3.5805,58400.0
2009-08-18 12:00:00,4.09,4.09,4.09,4.09,52800.0,3.5805,3.5805,3.5805,3.5805,52800.0
2009-08-18 12:05:00,4.09,4.1,4.09,4.09,28000.0,3.5805,3.5893,3.5805,3.5805,28000.0
2009-08-18 12:10:00,4.09,4.09,4.09,4.09,57600.0,3.5805,3.5805,3.5805,3.5805,57600.0
2009-08-18 12:15:00,4.09,4.09,4.09,4.09,44800.0,3.5805,3.5805,3.5805,3.5805,44800.0
2009-08-18 12:20:00,4.09,4.09,4.08,4.08,562400.0,3.5805,3.5805,3.5717,3.5717,562400.0
2009-08-18 12:25:00,4.08,4.09,4.08,4.08,72000.0,3.5717,3.5805,3.5717,3.5717,72000.0
2009-08-18 12:30:00,4.08,4.08,4.08,4.08,84000.0,3.5717,3.5717,3.5717,3.5717,84000.0
2009-08-18 12:35:00,4.07,4.08,4.07,4.08,28000.0,3.563,3.5717,3.563,3.5717,28000.0
2009-08-18 12:40:00,4.08,4.08,4.07,4.08,111200.0,3.5717,3.5717,3.563,3.5717,111200.0
2009-08-18 12:45:00,4.08,4.08,4.08,4.08,57600.0,3.5717,3.5717,3.5717,3.5717,57600.0
2009-08-18 12:50:00,4.08,4.08,4.07,4.08,164800.0,3.5717,3.5717,3.563,3.5717,164800.0
2009-08-18 12:55:00,4.08,4.08,4.08,4.08,67200.0,3.5717,3.5717,3.5717,3.5717,67200.0
2009-08-18 13:00:00,4.08,4.08,4.07,4.08,212000.0,3.5717,3.5717,3.563,3.5717,212000.0
2009-08-18 13:05:00,4.08,4.08,4.07,4.08,160000.0,3.5717,3.5717,3.563,3.5717,160000.0
2009-08-18 13:10:00,4.08,4.08,4.07,4.07,83200.0,3.5717,3.5717,3.563,3.563,83200.0
2009-08-18 13:15:00,4.07,4.07,4.07,4.07,100800.0,3.563,3.563,3.563,3.563,100800.0
2009-08-18 13:20:00,4.07,4.07,4.07,4.07,65600.0,3.563,3.563,3.563,3.563,65600.0
2009-08-18 13:25:00,4.07,4.07,4.07,4.07,78400.0,3.563,3.563,3.563,3.563,78400.0
2009-08-18 13:30:00,4.07,4.07,4.07,4.07,92800.0,3.563,3.563,3.563,3.563,92800.0
2009-08-18 13:35:00,4.07,4.07,4.06,4.06,100800.0,3.563,3.563,3.5542,3.5542,100800.0
2009-08-18 13:40:00,4.06,4.06,4.06,4.06,231200.0,3.5542,3.5542,3.5542,3.5542,231200.0
2009-08-18 13:45:00,4.06,4.06,4.06,4.06,60000.0,3.5542,3.5542,3.5542,3.5542,60000.0
2009-08-18 13:50:00,4.06,4.06,4.06,4.06,197600.0,3.5542,3.5542,3.5542,3.5542,197600.0
2009-08-18 13:55:00,4.06,4.06,4.05,4.05,177600.0,3.5542,3.5542,3.5455,3.5455,177600.0
2009-08-18 14:00:00,4.05,4.06,4.05,4.05,343200.0,3.5455,3.5542,3.5455,3.5455,343200.0
2009-08-18 14:05:00,4.05,4.05,4.05,4.05,133600.0,3.5455,3.5455,3.5455,3.5455,133600.0
2009-08-18 14:10:00,4.05,4.06,4.05,4.05,116000.0,3.5455,3.5542,3.5455,3.5455,116000.0
2009-08-18 14:15:00,4.05,4.06,4.05,4.05,121600.0,3.5455,3.5542,3.5455,3.5455,121600.0
2009-08-18 14:20:00,4.05,4.05,4.05,4.05,204000.0,3.5455,3.5455,3.5455,3.5455,204000.0
2009-08-18 14:25:00,4.05,4.05,4.05,4.05,165600.0,3.5455,3.5455,3.5455,3.5455,165600.0
2009-08-18 14:30:00,4.05,4.05,4.05,4.05,243200.0,3.5455,3.5455,3.5455,3.5455,243200.0
2009-08-18 14:35:00,4.05,4.05,4.04,4.05,160800.0,3.5455,3.5455,3.5367,3.5455,160800.0
2009-08-18 14:40:00,4.04,4.05,4.04,4.04,134400.0,3.5367,3.5455,3.5367,3.5367,134400.0
2009-08-18 14:45:00,4.04,4.05,4.04,4.05,104800.0,3.5367,3.5455,3.5367,3.5455,104800.0
2009-08-18 14:50:00,4.05,4.05,4.04,4.05,113600.0,3.5455,3.5455,3.5367,3.5455,113600.0
2009-08-18 14:55:00,4.05,4.05,4.04,4.05,98400.0,3.5455,3.5455,3.5367,3.5455,98400.0
2009-08-18 15:00:00,4.05,4.05,4.04,4.05,202400.0,3.5455,3.5455,3.5367,3.5455,202400.0
2009-08-18 15:05:00,4.05,4.05,4.05,4.05,168000.0,3.5455,3.5455,3.5455,3.5455,168000.0
2009-08-18 15:10:00,4.05,4.05,4.05,4.05,230400.0,3.5455,3.5455,3.5455,3.5455,230400.0
2009-08-18 15:15:00,4.05,4.05,4.05,4.05,150400.0,3.5455,3.5455,3.5455,3.5455,150400.0
2009-08-18 15:20:00,4.05,4.05,4.05,4.05,147200.0,3.5455,3.5455,3.5455,3.5455,147200.0
2009-08-18 15:25:00,4.05,4.05,4.04,4.05,296800.0,3.5455,3.5455,3.5367,3.5455,296800.0
2009-08-18 15:30:00,4.05,4.05,4.04,4.05,294400.0,3.5455,3.5455,3.5367,3.5455,294400.0
2009-08-18 15:35:00,4.05,4.05,4.04,4.05,287200.0,3.5455,3.5455,3.5367,3.5455,287200.0
2009-08-18 15:40:00,4.05,4.05,4.04,4.05,266400.0,3.5455,3.5455,3.5367,3.5455,266400.0
2009-08-18 15:45:00,4.05,4.05,4.04,4.05,327200.0,3.5455,3.5455,3.5367,3.5455,327200.0
2009-08-18 15:50:00,4.05,4.05,4.04,4.04,482400.0,3.5455,3.5455,3.5367,3.5367,482400.0
2009-08-18 15:55:00,4.04,4.04,4.03,4.04,1235200.0,3.5367,3.5367,3.528,3.5367,1235200.0
2009-08-19 09:30:00,3.98,4.0,3.98,4.0,144800.0,3.4842,3.5017,3.4842,3.5017,144800.0
2009-08-19 09:35:00,4.0,4.01,3.99,4.0,160000.0,3.5017,3.5105,3.493,3.5017,160000.0
2009-08-19 09:40:00,4.0,4.01,4.0,4.01,84000.0,3.5017,3.5105,3.5017,3.5105,84000.0
2009-08-19 09:45:00,4.01,4.03,4.01,4.01,110400.0,3.5105,3.528,3.5105,3.5105,110400.0
2009-08-19 09:50:00,4.01,4.02,4.01,4.02,40000.0,3.5105,3.5192,3.5105,3.5192,40000.0
2009-08-19 09:55:00,4.02,4.03,4.01,4.02,71200.0,3.5192,3.528,3.5105,3.5192,71200.0
2009-08-19 10:00:00,4.02,4.04,4.02,4.04,128800.0,3.5192,3.5367,3.5192,3.5367,128800.0
2009-08-19 10:05:00,4.04,4.04,4.03,4.04,188800.0,3.5367,3.5367,3.528,3.5367,188800.0
2009-08-19 10:10:00,4.04,4.04,4.03,4.03,53600.0,3.5367,3.5367,3.528,3.528,53600.0
2009-08-19 10:15:00,4.03,4.03,4.02,4.02,64800.0,3.528,3.528,3.5192,3.5192,64800.0
2009-08-19 10:20:00,4.02,4.03,4.01,4.02,72800.0,3.5192,3.528,3.5105,3.5192,72800.0
2009-08-19 10:25:00,4.03,4.03,4.02,4.02,36800.0,3.528,3.528,3.5192,3.5192,36800.0
2009-08-19 10:30:00,4.02,4.04,4.02,4.03,123200.0,3.5192,3.5367,3.5192,3.528,123200.0
2009-08-19 10:35:00,4.03,4.04,4.03,4.03,80000.0,3.528,3.5367,3.528,3.528,80000.0
2009-08-19 10:40:00,4.03,4.03,4.03,4.03,36800.0,3.528,3.528,3.528,3.528,36800.0
2009-08-19 10:45:00,4.04,4.04,4.02,4.02,34400.0,3.5367,3.5367,3.5192,3.5192,34400.0
2009-08-19 10:50:00,4.02,4.03,4.02,4.02,52000.0,3.5192,3.528,3.5192,3.5192,52000.0
2009-08-19 10:55:00,4.02,4.03,4.02,4.03,76800.0,3.5192,3.528,3.5192,3.528,76800.0
2009-08-19 11:00:00,4.03,4.03,4.02,4.03,62400.0,3.528,3.528,3.5192,3.528,62400.0
2009-08-19 11:05:00,4.03,4.04,4.03,4.03,52000.0,3.528,3.5367,3.528,3.528,52000.0
2009-08-19 11:10:00,4.03,4.03,4.02,4.02,68800.0,3.528,3.528,3.5192,3.5192,68800.0
2009-08-19 11:15:00,4.02,4.02,4.02,4.02,85600.0,3.5192,3.5192,3.5192,3.5192,85600.0
2009-08-19 11:20:00,4.02,4.02,4.01,4.01,180800.0,3.5192,3.5192,3.5105,3.5105,180800.0
2009-08-19 11:25:00,4.01,4.01,4.01,4.01,99200.0,3.5105,3.5105,3.5105,3.5105,99200.0
2009-08-19 11:30:00,4.01,4.01,4.01,4.01,96800.0,3.5105,3.5105,3.5105,3.5105,96800.0
2009-08-19 11:35:00,4.01,4.01,4.0,4.0,99200.0,3.5105,3.5105,3.5017,3.5017,99200.0
2009-08-19 11:40:00,4.0,4.0,4.0,4.0,139200.0,3.5017,3.5017,3.5017,3.5017,139200.0
2009-08-19 11:45:00,4.0,4.0,4.0,4.0,105600.0,3.5017,3.5017,3.5017,3.5017,105600.0
2009-08-19 11:50:00,4.0,4.02,4.0,4.02,163200.0,3.5017,3.5192,3.5017,3.5192,163200.0
2009-08-19 11:55:00,4.02,4.02,4.02,4.02,60000.0,3.5192,3.5192,3.5192,3.5192,60000.0
2009-08-19 12:00:00,4.02,4.03,4.02,4.03,53600.0,3.5192,3.528,3.5192,3.528,53600.0
2009-08-19 12:05:00,4.03,4.04,4.03,4.04,90400.0,3.528,3.5367,3.528,3.5367,90400.0
2009-08-19 12:10:00,4.04,4.05,4.04,4.05,116800.0,3.5367,3.5455,3.5367,3.5455,116800.0
2009-08-19 12:15:00,4.05,4.05,4.04,4.04,68000.0,3.5455,3.5455,3.5367,3.5367,68000.0
2009-08-19 12:20:00,4.04,4.04,4.04,4.04,102400.0,3.5367,3.5367,3.5367,3.5367,102400.0
2009-08-19 12:25:00,4.04,4.04,4.03,4.03,246400.0,3.5367,3.5367,3.528,3.528,246400.0
2009-08-19 12:30:00,4.03,4.03,4.02,4.03,176800.0,3.528,3.528,3.5192,3.528,176800.0
2009-08-19 12:35:00,4.03,4.04,4.03,4.03,84800.0,3.528,3.5367,3.528,3.528,84800.0
2009-08-19 12:40:00,4.03,4.04,4.03,4.04,31200.0,3.528,3.5367,3.528,3.5367,31200.0
2009-08-19 12:45:00,4.04,4.04,4.04,4.04,57600.0,3.5367,3.5367,3.5367,3.5367,57600.0
2009-08-19 12:50:00,4.04,4.05,4.04,4.05,76000.0,3.5367,3.5455,3.5367,3.5455,76000.0
2009-08-19 12:55:00,4.04,4.04,4.04,4.04,75200.0,3.5367,3.5367,3.5367,3.5367,75200.0
2009-08-19 13:00:00,4.04,4.04,4.04,4.04,96800.0,3.5367,3.5367,3.5367,3.5367,96800.0
2009-08-19 13:05:00,4.04,4.05,4.04,4.05,73600.0,3.5367,3.5455,3.5367,3.5455,73600.0
2009-08-19 13:10:00,4.05,4.05,4.05,4.05,41600.0,3.5455,3.5455,3.5455,3.5455,41600.0
2009-08-19 13:15:00,4.05,4.05,4.05,4.05,73600.0,3.5455,3.5455,3.5455,3.5455,73600.0
2009-08-19 13:20:00,4.05,4.05,4.05,4.05,61600.0,3.5455,3.5455,3.5455,3.5455,61600.0
2009-08-19 13:25:00,4.05,4.05,4.05,4.05,43200.0,3.5455,3.5455,3.5455,3.5455,43200.0
2009-08-19 13:30:00,4.05,4.05,4.04,4.05,44800.0,3.5455,3.5455,3.5367,3.5455,44800.0
2009-08-19 13:35:00,4.05,4.05,4.04,4.05,133600.0,3.5455,3.5455,3.5367,3.5455,133600.0
2009-08-19 13:40:00,4.05,4.05,4.05,4.05,40800.0,3.5455,3.5455,3.5455,3.5455,40800.0
2009-08-19 13:45:00,4.05,4.05,4.05,4.05,42400.0,3.5455,3.5455,3.5455,3.5455,42400.0
2009-08-19 13:50:00,4.05,4.05,4.05,4.05,47200.0,3.5455,3.5455,3.5455,3.5455,47200.0
2009-08-19 13:55:00,4.05,4.05,4.05,4.05,43200.0,3.5455,3.5455,3.5455,3.5455,43200.0
2009-08-19 14:00:00,4.05,4.05,4.05,4.05,99200.0,3.5455,3.5455,3.5455,3.5455,99200.0
2009-08-19 14:05:00,4.05,4.05,4.05,4.05,50400.0,3.5455,3.5455,3.5455,3.5455,50400.0
2009-08-19 14:10:00,4.05,4.05,4.05,4.05,80000.0,3.5455,3.5455,3.5455,3.5455,80000.0
2009-08-19 14:15:00,4.05,4.06,4.05,4.06,185600.0,3.5455,3.5542,3.5455,3.5542,185600.0
2009-08-19 14:20:00,4.06,4.06,4.05,4.06,132800.0,3.5542,3.5542,3.5455,3.5542,132800.0
2009-08-19 14:25:00,4.05,4.06,4.05,4.06,144800.0,3.5455,3.5542,3.5455,3.5542,144800.0
2009-08-19 14:30:00,4.06,4.06,4.06,4.06,104000.0,3.5542,3.5542,3.5542,3.5542,104000.0
2009-08-19 14:35:00,4.06,4.06,4.05,4.05,77600.0,3.5542,3.5542,3.5455,3.5455,77600.0
2009-08-19 14:40:00,4.05,4.05,4.05,4.05,116800.0,3.5455,3.5455,3.5455,3.5455,116800.0
2009-08-19 14:45:00,4.05,4.05,4.04,4.04,199200.0,3.5455,3.5455,3.5367,3.5367,199200.0
2009-08-19 14:50:00,4.04,4.04,4.04,4.04,100000.0,3.5367,3.5367,3.5367,3.5367,100000.0
2009-08-19 14:55:00,4.04,4.05,4.04,4.05,133600.0,3.5367,3.5455,3.5367,3.5455,133600.0
2009-08-19 15:00:00,4.05,4.05,4.04,4.04,185600.0,3.5455,3.5455,3.5367,3.5367,185600.0
2009-08-19 15:05:00,4.04,4.04,4.03,4.03,155200.0,3.5367,3.5367,3.528,3.528,155200.0
2009-08-19 15:10:00,4.03,4.03,4.03,4.03,207200.0,3.528,3.528,3.528,3.528,207200.0
2009-08-19 15:15:00,4.03,4.03,4.03,4.03,95200.0,3.528,3.528,3.528,3.528,95200.0
2009-08-19 15:20:00,4.03,4.04,4.03,4.03,123200.0,3.528,3.5367,3.528,3.528,123200.0
2009-08-19 15:25:00,4.03,4.04,4.03,4.04,92800.0,3.528,3.5367,3.528,3.5367,92800.0
2009-08-19 15:30:00,4.04,4.04,4.03,4.04,196800.0,3.5367,3.5367,3.528,3.5367,196800.0
2009-08-19 15:35:00,4.04,4.05,4.04,4.05,128800.0,3.5367,3.5455,3.5367,3.5455,128800.0
2009-08-19 15:40:00,4.05,4.05,4.04,4.04,249600.0,3.5455,3.5455,3.5367,3.5367,249600.0
2009-08-19 15:45:00,4.04,4.04,4.04,4.04,240000.0,3.5367,3.5367,3.5367,3.5367,240000.0
2009-08-19 15:50:00,4.04,4.04,4.04,4.04,266400.0,3.5367,3.5367,3.5367,3.5367,266400.0
2009-08-19 15:55:00,4.04,4.04,4.04,4.04,583200.0,3.5367,3.5367,3.5367,3.5367,583200.0
2009-08-20 09:30:00,4.03,4.07,4.03,4.06,236800.0,3.528,3.563,3.528,3.5542,236800.0
2009-08-20 09:35:00,4.06,4.07,4.05,4.06,117600.0,3.5542,3.563,3.5455,3.5542,117600.0
2009-08-20 09:40:00,4.06,4.07,4.06,4.06,45600.0,3.5542,3.563,3.5542,3.5542,45600.0
2009-08-20 09:45:00,4.06,4.07,4.06,4.06,25600.0,3.5542,3.563,3.5542,3.5542,25600.0
2009-08-20 09:50:00,4.06,4.07,4.06,4.07,29600.0,3.5542,3.563,3.5542,3.563,29600.0
2009-08-20 09:55:00,4.07,4.08,4.07,4.08,96800.0,3.563,3.5717,3.563,3.5717,96800.0
2009-08-20 10:00:00,4.08,4.09,4.08,4.08,144000.0,3.5717,3.5805,3.5717,3.5717,144000.0
2009-08-20 10:05:00,4.07,4.08,4.06,4.07,68000.0,3.563,3.5717,3.5542,3.563,68000.0
2009-08-20 10:10:00,4.07,4.07,4.07,4.07,65600.0,3.563,3.563,3.563,3.563,65600.0
2009-08-20 10:15:00,4.07,4.07,4.07,4.07,72000.0,3.563,3.563,3.563,3.563,72000.0
2009-08-20 10:20:00,4.07,4.08,4.07,4.08,89600.0,3.563,3.5717,3.563,3.5717,89600.0
2009-08-20 10:25:00,4.08,4.08,4.08,4.08,154400.0,3.5717,3.5717,3.5717,3.5717,154400.0
2009-08-20 10:30:00,4.08,4.08,4.08,4.08,56800.0,3.5717,3.5717,3.5717,3.5717,56800.0
2009-08-20 10:35:00,4.08,4.09,4.08,4.09,32000.0,3.5717,3.5805,3.5717,3.5805,32000.0
2009-08-20 10:40:00,4.09,4.09,4.09,4.09,22400.0,3.5805,3.5805,3.5805,3.5805,22400.0
2009-08-20 10:45:00,4.09,4.09,4.09,4.09,46400.0,3.5805,3.5805,3.5805,3.5805,46400.0
2009-08-20 10:50:00,4.09,4.09,4.08,4.08,20000.0,3.5805,3.5805,3.5717,3.5717,20000.0
2009-08-20 10:55:00,4.09,4.09,4.09,4.09,19200.0,3.5805,3.5805,3.5805,3.5805,19200.0
2009-08-20 11:00:00,4.09,4.09,4.08,4.08,36800.0,3.5805,3.5805,3.5717,3.5717,36800.0
2009-08-20 11:05:00,4.08,4.08,4.08,4.08,33600.0,3.5717,3.5717,3.5717,3.5717,33600.0
2009-08-20 11:10:00,4.08,4.08,4.08,4.08,36800.0,3.5717,3.5717,3.5717,3.5717,36800.0
2009-08-20 11:15:00,4.08,4.08,4.08,4.08,25600.0,3.5717,3.5717,3.5717,3.5717,25600.0
2009-08-20 11:20:00,4.08,4.09,4.08,4.09,48000.0,3.5717,3.5805,3.5717,3.5805,48000.0
2009-08-20 11:25:00,4.09,4.09,4.08,4.08,105600.0,3.5805,3.5805,3.5717,3.5717,105600.0
2009-08-20 11:30:00,4.08,4.08,4.08,4.08,44800.0,3.5717,3.5717,3.5717,3.5717,44800.0
2009-08-20 11:35:00,4.08,4.08,4.08,4.08,37600.0,3.5717,3.5717,3.5717,3.5717,37600.0
2009-08-20 11:40:00,4.08,4.08,4.08,4.08,24000.0,3.5717,3.5717,3.5717,3.5717,24000.0
2009-08-20 11:45:00,4.08,4.08,4.08,4.08,13600.0,3.5717,3.5717,3.5717,3.5717,13600.0
2009-08-20 11:50:00,4.08,4.08,4.08,4.08,38400.0,3.5717,3.5717,3.5717,3.5717,38400.0
2009-08-20 11:55:00,4.08,4.08,4.08,4.08,29600.0,3.5717,3.5717,3.5717,3.5717,29600.0
2009-08-20 12:00:00,4.08,4.08,4.08,4.08,48000.0,3.5717,3.5717,3.5717,3.5717,48000.0
2009-08-20 12:05:00,4.08,4.09,4.08,4.08,64000.0,3.5717,3.5805,3.5717,3.5717,64000.0
2009-08-20 12:10:00,4.09,4.09,4.08,4.09,29600.0,3.5805,3.5805,3.5717,3.5805,29600.0
2009-08-20 12:15:00,4.09,4.09,4.09,4.09,44800.0,3.5805,3.5805,3.5805,3.5805,44800.0
2009-08-20 12:20:00,4.09,4.09,4.09,4.09,55200.0,3.5805,3.5805,3.5805,3.5805,55200.0
2009-08-20 12:25:00,4.09,4.09,4.09,4.09,63200.0,3.5805,3.5805,3.5805,3.5805,63200.0
2009-08-20 12:30:00,4.09,4.09,4.09,4.09,27200.0,3.5805,3.5805,3.5805,3.5805,27200.0
2009-08-20 12:35:00,4.09,4.1,4.09,4.1,23200.0,3.5805,3.5893,3.5805,3.5893,23200.0
2009-08-20 12:40:00,4.1,4.1,4.09,4.09,72000.0,3.5893,3.5893,3.5805,3.5805,72000.0
2009-08-20 12:45:00,4.09,4.1,4.09,4.1,78400.0,3.5805,3.5893,3.5805,3.5893,78400.0
2009-08-20 12:50:00,4.1,4.1,4.1,4.1,27200.0,3.5893,3.5893,3.5893,3.5893,27200.0
2009-08-20 12:55:00,4.1,4.1,4.1,4.1,10400.0,3.5893,3.5893,3.5893,3.5893,10400.0
2009-08-20 13:00:00,4.1,4.1,4.1,4.1,8800.0,3.5893,3.5893,3.5893,3.5893,8800.0
2009-08-20 13:05:00,4.1,4.1,4.1,4.1,29600.0,3.5893,3.5893,3.5893,3.5893,29600.0
2009-08-20 13:10:00,4.1,4.1,4.1,4.1,30400.0,3.5893,3.5893,3.5893,3.5893,30400.0
2009-08-20 13:15:00,4.1,4.1,4.1,4.1,87200.0,3.5893,3.5893,3.5893,3.5893,87200.0
2009-08-20 13:20:00,4.1,4.1,4.1,4.1,26400.0,3.5893,3.5893,3.5893,3.5893,26400.0
2009-08-20 13:25:00,4.1,4.1,4.1,4.1,67200.0,3.5893,3.5893,3.5893,3.5893,67200.0
2009-08-20 13:30:00,4.1,4.1,4.1,4.1,16000.0,3.5893,3.5893,3.5893,3.5893,16000.0
2009-08-20 13:35:00,4.1,4.1,4.1,4.1,37600.0,3.5893,3.5893,3.5893,3.5893,37600.0
2009-08-20 13:40:00,4.1,4.1,4.1,4.1,56000.0,3.5893,3.5893,3.5893,3.5893,56000.0
2009-08-20 13:45:00,4.1,4.1,4.1,4.1,36800.0,3.5893,3.5893,3.5893,3.5893,36800.0
2009-08-20 13:50:00,4.1,4.1,4.1,4.1,40000.0,3.5893,3.5893,3.5893,3.5893,40000.0
2009-08-20 13:55:00,4.1,4.11,4.1,4.11,31200.0,3.5893,3.598,3.5893,3.598,31200.0
2009-08-20 14:00:00,4.11,4.11,4.1,4.11,53600.0,3.598,3.598,3.5893,3.598,53600.0
2009-08-20 14:05:00,4.11,4.11,4.11,4.11,40800.0,3.598,3.598,3.598,3.598,40800.0
2009-08-20 14:10:00,4.11,4.11,4.11,4.11,35200.0,3.598,3.598,3.598,3.598,35200.0
2009-08-20 14:15:00,4.11,4.11,4.11,4.11,66400.0,3.598,3.598,3.598,3.598,66400.0
2009-08-20 14:20:00,4.11,4.11,4.11,4.11,83200.0,3.598,3.598,3.598,3.598,83200.0
2009-08-20 14:25:00,4.11,4.11,4.11,4.11,42400.0,3.598,3.598,3.598,3.598,42400.0
2009-08-20 14:30:00,4.11,4.11,4.11,4.11,63200.0,3.598,3.598,3.598,3.598,63200.0
2009-08-20 14:35:00,4.11,4.11,4.11,4.11,92800.0,3.598,3.598,3.598,3.598,92800.0
2009-08-20 14:40:00,4.11,4.11,4.1,4.1,49600.0,3.598,3.598,3.5893,3.5893,49600.0
2009-08-20 14:45:00,4.11,4.11,4.1,4.11,99200.0,3.598,3.598,3.5893,3.598,99200.0
2009-08-20 14:50:00,4.11,4.11,4.11,4.11,52000.0,3.598,3.598,3.598,3.598,52000.0
2009-08-20 14:55:00,4.11,4.11,4.11,4.11,38400.0,3.598,3.598,3.598,3.598,38400.0
2009-08-20 15:00:00,4.11,4.11,4.11,4.11,80800.0,3.598,3.598,3.598,3.598,80800.0
2009-08-20 15:05:00,4.11,4.12,4.11,4.12,79200.0,3.598,3.6068,3.598,3.6068,79200.0
2009-08-20 15:10:00,4.12,4.12,4.11,4.11,52000.0,3.6068,3.6068,3.598,3.598,52000.0
2009-08-20 15:15:00,4.12,4.12,4.11,4.12,106400.0,3.6068,3.6068,3.598,3.6068,106400.0
2009-08-20 15:20:00,4.12,4.12,4.12,4.12,66400.0,3.6068,3.6068,3.6068,3.6068,66400.0
2009-08-20 15:25:00,4.12,4.12,4.12,4.12,83200.0,3.6068,3.6068,3.6068,3.6068,83200.0
2009-08-20 15:30:00,4.12,4.13,4.12,4.13,184000.0,3.6068,3.6155,3.6068,3.6155,184000.0
2009-08-20 15:35:00,4.13,4.13,4.12,4.13,125600.0,3.6155,3.6155,3.6068,3.6155,125600.0
2009-08-20 15:40:00,4.13,4.13,4.12,4.12,133600.0,3.6155,3.6155,3.6068,3.6068,133600.0
2009-08-20 15:45:00,4.12,4.13,4.12,4.12,176000.0,3.6068,3.6155,3.6068,3.6068,176000.0
2009-08-20 15:50:00,4.12,4.12,4.12,4.12,176800.0,3.6068,3.6068,3.6068,3.6068,176800.0
2009-08-20 15:55:00,4.12,4.13,4.12,4.13,207200.0,3.6068,3.6155,3.6068,3.6155,207200.0
2009-08-21 09:30:00,4.15,4.17,4.12,4.14,1632800.0,3.633,3.6505,3.6068,3.6243,1632800.0
2009-08-21 09:35:00,4.14,4.15,4.14,4.14,104800.0,3.6243,3.633,3.6243,3.6243,104800.0
2009-08-21 09:40:00,4.14,4.14,4.13,4.13,76800.0,3.6243,3.6243,3.6155,3.6155,76800.0
2009-08-21 09:45:00,4.13,4.13,4.12,4.12,84800.0,3.6155,3.6155,3.6068,3.6068,84800.0
2009-08-21 09:50:00,4.12,4.12,4.11,4.11,79200.0,3.6068,3.6068,3.598,3.598,79200.0
2009-08-21 09:55:00,4.11,4.12,4.1,4.12,75200.0,3.598,3.6068,3.5893,3.6068,75200.0
2009-08-21 10:00:00,4.12,4.16,4.12,4.16,176000.0,3.6068,3.6418,3.6068,3.6418,176000.0
2009-08-21 10:05:00,4.17,4.17,4.16,4.16,104800.0,3.6505,3.6505,3.6418,3.6418,104800.0
2009-08-21 10:10:00,4.16,4.16,4.15,4.16,210400.0,3.6418,3.6418,3.633,3.6418,210400.0
2009-08-21 10:15:00,4.16,4.17,4.16,4.17,239200.0,3.6418,3.6505,3.6418,3.6505,239200.0
2009-08-21 10:20:00,4.17,4.18,4.16,4.17,134400.0,3.6505,3.6593,3.6418,3.6505,134400.0
2009-08-21 10:25:00,4.17,4.17,4.16,4.16,60000.0,3.6505,3.6505,3.6418,3.6418,60000.0
2009-08-21 10:30:00,4.16,4.17,4.16,4.16,100800.0,3.6418,3.6505,3.6418,3.6418,100800.0
2009-08-21 10:35:00,4.16,4.17,4.16,4.16,104800.0,3.6418,3.6505,3.6418,3.6418,104800.0
2009-08-21 10:40:00,4.16,4.16,4.16,4.16,92800.0,3.6418,3.6418,3.6418,3.6418,92800.0
2009-08-21 10:45:00,4.16,4.16,4.16,4.16,167200.0,3.6418,3.6418,3.6418,3.6418,167200.0
2009-08-21 10:50:00,4.16,4.17,4.16,4.17,86400.0,3.6418,3.6505,3.6418,3.6505,86400.0
2009-08-21 10:55:00,4.17,4.17,4.16,4.16,89600.0,3.6505,3.6505,3.6418,3.6418,89600.0
2009-08-21 11:00:00,4.16,4.17,4.16,4.17,136000.0,3.6418,3.6505,3.6418,3.6505,136000.0
2009-08-21 11:05:00,4.17,4.17,4.16,4.17,91200.0,3.6505,3.6505,3.6418,3.6505,91200.0
2009-08-21 11:10:00,4.17,4.17,4.16,4.17,72000.0,3.6505,3.6505,3.6418,3.6505,72000.0
2009-08-21 11:15:00,4.17,4.17,4.17,4.17,55200.0,3.6505,3.6505,3.6505,3.6505,55200.0
2009-08-21 11:20:00,4.17,4.17,4.16,4.17,65600.0,3.6505,3.6505,3.6418,3.6505,65600.0
2009-08-21 11:25:00,4.17,4.17,4.16,4.17,76800.0,3.6505,3.6505,3.6418,3.6505,76800.0
2009-08-21 11:30:00,4.17,4.17,4.16,4.16,51200.0,3.6505,3.6505,3.6418,3.6418,51200.0
2009-08-21 11:35:00,4.16,4.17,4.16,4.17,244800.0,3.6418,3.6505,3.6418,3.6505,244800.0
2009-08-21 11:40:00,4.17,4.17,4.17,4.17,100800.0,3.6505,3.6505,3.6505,3.6505,100800.0
2009-08-21 11:45:00,4.17,4.18,4.17,4.17,116000.0,3.6505,3.6593,3.6505,3.6505,116000.0
2009-08-21 11:50:00,4.17,4.18,4.17,4.17,78400.0,3.6505,3.6593,3.6505,3.6505,78400.0
2009-08-21 11:55:00,4.18,4.18,4.17,4.18,52800.0,3.6593,3.6593,3.6505,3.6593,52800.0
2009-08-21 12:00:00,4.17,4.18,4.17,4.18,87200.0,3.6505,3.6593,3.6505,3.6593,87200.0
2009-08-21 12:05:00,4.18,4.18,4.18,4.18,43200.0,3.6593,3.6593,3.6593,3.6593,43200.0
2009-08-21 12:10:00,4.18,4.18,4.18,4.18,60800.0,3.6593,3.6593,3.6593,3.6593,60800.0
2009-08-21 12:15:00,4.18,4.18,4.18,4.18,72800.0,3.6593,3.6593,3.6593,3.6593,72800.0
2009-08-21 12:20:00,4.18,4.18,4.18,4.18,50400.0,3.6593,3.6593,3.6593,3.6593,50400.0
2009-08-21 12:25:00,4.18,4.18,4.18,4.18,13600.0,3.6593,3.6593,3.6593,3.6593,13600.0
2009-08-21 12:30:00,4.18,4.18,4.17,4.17,151200.0,3.6593,3.6593,3.6505,3.6505,151200.0
2009-08-21 12:35:00,4.17,4.17,4.17,4.17,70400.0,3.6505,3.6505,3.6505,3.6505,70400.0
2009-08-21 12:40:00,4.17,4.17,4.17,4.17,61600.0,3.6505,3.6505,3.6505,3.6505,61600.0
2009-08-21 12:45:00,4.17,4.17,4.17,4.17,36000.0,3.6505,3.6505,3.6505,3.6505,36000.0
2009-08-21 12:50:00,4.17,4.17,4.16,4.16,94400.0,3.6505,3.6505,3.6418,3.6418,94400.0
2009-08-21 12:55:00,4.17,4.17,4.16,4.16,56000.0,3.6505,3.6505,3.6418,3.6418,56000.0
2009-08-21 13:00:00,4.16,4.16,4.16,4.16,34400.0,3.6418,3.6418,3.6418,3.6418,34400.0
2009-08-21 13:05:00,4.16,4.16,4.16,4.16,34400.0,3.6418,3.6418,3.6418,3.6418,34400.0
2009-08-21 13:10:00,4.16,4.16,4.16,4.16,21600.0,3.6418,3.6418,3.6418,3.6418,21600.0
2009-08-21 13:15:00,4.16,4.17,4.16,4.16,96800.0,3.6418,3.6505,3.6418,3.6418,96800.0
2009-08-21 13:20:00,4.16,4.16,4.16,4.16,68800.0,3.6418,3.6418,3.6418,3.6418,68800.0
2009-08-21 13:25:00,4.16,4.16,4.16,4.16,180800.0,3.6418,3.6418,3.6418,3.6418,180800.0
2009-08-21 13:30:00,4.16,4.16,4.16,4.16,84800.0,3.6418,3.6418,3.6418,3.6418,84800.0
2009-08-21 13:35:00,4.16,4.16,4.15,4.15,85600.0,3.6418,3.6418,3.633,3.633,85600.0
2009-08-21 13:40:00,4.15,4.16,4.15,4.15,147200.0,3.633,3.6418,3.633,3.633,147200.0
2009-08-21 13:45:00,4.15,4.15,4.15,4.15,37600.0,3.633,3.633,3.633,3.633,37600.0
2009-08-21 13:50:00,4.15,4.15,4.15,4.15,54400.0,3.633,3.633,3.633,3.633,54400.0
2009-08-21 13:55:00,4.15,4.15,4.15,4.15,41600.0,3.633,3.633,3.633,3.633,41600.0
2009-08-21 14:00:00,4.15,4.15,4.15,4.15,113600.0,3.633,3.633,3.633,3.633,113600.0
2009-08-21 14:05:00,4.15,4.16,4.15,4.16,56000.0,3.633,3.6418,3.633,3.6418,56000.0
2009-08-21 14:10:00,4.16,4.16,4.16,4.16,61600.0,3.6418,3.6418,3.6418,3.6418,61600.0
2009-08-21 14:15:00,4.16,4.16,4.16,4.16,43200.0,3.6418,3.6418,3.6418,3.6418,43200.0
2009-08-21 14:20:00,4.16,4.16,4.16,4.16,60800.0,3.6418,3.6418,3.6418,3.6418,60800.0
2009-08-21 14:25:00,4.16,4.16,4.16,4.16,28800.0,3.6418,3.6418,3.6418,3.6418,28800.0
2009-08-21 14:30:00,4.16,4.16,4.16,4.16,37600.0,3.6418,3.6418,3.6418,3.6418,37600.0
2009-08-21 14:35:00,4.16,4.16,4.16,4.16,32000.0,3.6418,3.6418,3.6418,3.6418,32000.0
2009-08-21 14:40:00,4.16,4.16,4.15,4.15,85600.0,3.6418,3.6418,3.633,3.633,85600.0
2009-08-21 14:45:00,4.15,4.16,4.15,4.16,40800.0,3.633,3.6418,3.633,3.6418,40800.0
2009-08-21 14:50:00,4.16,4.16,4.15,4.15,54400.0,3.6418,3.6418,3.633,3.633,54400.0
2009-08-21 14:55:00,4.15,4.15,4.15,4.15,44800.0,3.633,3.633,3.633,3.633,44800.0
2009-08-21 15:00:00,4.15,4.16,4.15,4.16,96000.0,3.633,3.6418,3.633,3.6418,96000.0
2009-08-21 15:05:00,4.16,4.16,4.15,4.15,64800.0,3.6418,3.6418,3.633,3.633,64800.0
2009-08-21 15:10:00,4.15,4.16,4.15,4.16,154400.0,3.633,3.6418,3.633,3.6418,154400.0
2009-08-21 15:15:00,4.16,4.17,4.16,4.17,125600.0,3.6418,3.6505,3.6418,3.6505,125600.0
2009-08-21 15:20:00,4.17,4.17,4.16,4.16,126400.0,3.6505,3.6505,3.6418,3.6418,126400.0
2009-08-21 15:25:00,4.17,4.17,4.16,4.17,184000.0,3.6505,3.6505,3.6418,3.6505,184000.0
2009-08-21 15:30:00,4.17,4.17,4.17,4.17,137600.0,3.6505,3.6505,3.6505,3.6505,137600.0
2009-08-21 15:35:00,4.17,4.17,4.17,4.17,116800.0,3.6505,3.6505,3.6505,3.6505,116800.0
2009-08-21 15:40:00,4.17,4.18,4.17,4.17,209600.0,3.6505,3.6593,3.6505,3.6505,209600.0
2009-08-21 15:45:00,4.17,4.17,4.17,4.17,256800.0,3.6505,3.6505,3.6505,3.6505,256800.0
2009-08-21 15:50:00,4.17,4.17,4.17,4.17,289600.0,3.6505,3.6505,3.6505,3.6505,289600.0
2009-08-21 15:55:00,4.17,4.17,4.16,4.17,525600.0,3.6505,3.6505,3.6418,3.6505,525600.0
2009-08-24 09:30:00,4.18,4.2,4.18,4.19,132000.0,3.6593,3.6768,3.6593,3.668,132000.0
2009-08-24 09:35:00,4.19,4.2,4.18,4.19,121600.0,3.668,3.6768,3.6593,3.668,121600.0
2009-08-24 09:40:00,4.2,4.2,4.19,4.19,112000.0,3.6768,3.6768,3.668,3.668,112000.0
2009-08-24 09:45:00,4.19,4.19,4.18,4.18,44800.0,3.668,3.668,3.6593,3.6593,44800.0
2009-08-24 09:50:00,4.18,4.18,4.18,4.18,23200.0,3.6593,3.6593,3.6593,3.6593,23200.0
2009-08-24 09:55:00,4.18,4.19,4.18,4.19,32800.0,3.6593,3.668,3.6593,3.668,32800.0
2009-08-24 10:00:00,4.19,4.2,4.19,4.19,52800.0,3.668,3.6768,3.668,3.668,52800.0
2009-08-24 10:05:00,4.19,4.21,4.19,4.21,104000.0,3.668,3.6856,3.668,3.6856,104000.0
2009-08-24 10:10:00,4.2,4.2,4.19,4.19,20000.0,3.6768,3.6768,3.668,3.668,20000.0
2009-08-24 10:15:00,4.19,4.21,4.19,4.21,146400.0,3.668,3.6856,3.668,3.6856,146400.0
2009-08-24 10:20:00,4.21,4.22,4.21,4.22,164800.0,3.6856,3.6943,3.6856,3.6943,164800.0
2009-08-24 10:25:00,4.22,4.22,4.22,4.22,32800.0,3.6943,3.6943,3.6943,3.6943,32800.0
2009-08-24 10:30:00,4.22,4.22,4.21,4.22,44000.0,3.6943,3.6943,3.6856,3.6943,44000.0
2009-08-24 10:35:00,4.22,4.23,4.22,4.23,104800.0,3.6943,3.7031,3.6943,3.7031,104800.0
2009-08-24 10:40:00,4.23,4.23,4.23,4.23,296800.0,3.7031,3.7031,3.7031,3.7031,296800.0
2009-08-24 10:45:00,4.23,4.24,4.19,4.24,290400.0,3.7031,3.7118,3.668,3.7118,290400.0
2009-08-24 10:50:00,4.24,4.24,4.24,4.24,73600.0,3.7118,3.7118,3.7118,3.7118,73600.0
2009-08-24 10:55:00,4.24,4.25,4.24,4.25,108800.0,3.7118,3.7206,3.7118,3.7206,108800.0
2009-08-24 11:00:00,4.25,4.25,4.24,4.25,112000.0,3.7206,3.7206,3.7118,3.7206,112000.0
2009-08-24 11:05:00,4.25,4.25,4.24,4.25,33600.0,3.7206,3.7206,3.7118,3.7206,33600.0
2009-08-24 11:10:00,4.25,4.25,4.24,4.25,53600.0,3.7206,3.7206,3.7118,3.7206,53600.0
2009-08-24 11:15:00,4.24,4.25,4.24,4.24,57600.0,3.7118,3.7206,3.7118,3.7118,57600.0
2009-08-24 11:20:00,4.24,4.25,4.24,4.25,93600.0,3.7118,3.7206,3.7118,3.7206,93600.0
2009-08-24 11:25:00,4.25,4.25,4.25,4.25,116000.0,3.7206,3.7206,3.7206,3.7206,116000.0
2009-08-24 11:30:00,4.25,4.25,4.25,4.25,80800.0,3.7206,3.7206,3.7206,3.7206,80800.0
2009-08-24 11:35:00,4.25,4.25,4.25,4.25,52800.0,3.7206,3.7206,3.7206,3.7206,52800.0
2009-08-24 11:40:00,4.25,4.25,4.24,4.25,75200.0,3.7206,3.7206,3.7118,3.7206,75200.0
2009-08-24 11:45:00,4.25,4.25,4.25,4.25,37600.0,3.7206,3.7206,3.7206,3.7206,37600.0
2009-08-24 11:50:00,4.25,4.25,4.25,4.25,148800.0,3.7206,3.7206,3.7206,3.7206,148800.0
2009-08-24 11:55:00,4.25,4.25,4.25,4.25,19200.0,3.7206,3.7206,3.7206,3.7206,19200.0
2009-08-24 12:00:00,4.25,4.25,4.24,4.24,105600.0,3.7206,3.7206,3.7118,3.7118,105600.0
2009-08-24 12:05:00,4.24,4.25,4.24,4.25,52000.0,3.7118,3.7206,3.7118,3.7206,52000.0
2009-08-24 12:10:00,4.25,4.25,4.24,4.24,137600.0,3.7206,3.7206,3.7118,3.7118,137600.0
2009-08-24 12:15:00,4.25,4.25,4.24,4.24,25600.0,3.7206,3.7206,3.7118,3.7118,25600.0
2009-08-24 12:20:00,4.24,4.24,4.24,4.24,35200.0,3.7118,3.7118,3.7118,3.7118,35200.0
2009-08-24 12:25:00,4.24,4.25,4.24,4.25,80800.0,3.7118,3.7206,3.7118,3.7206,80800.0
2009-08-24 12:30:00,4.25,4.25,4.25,4.25,36000.0,3.7206,3.7206,3.7206,3.7206,36000.0
2009-08-24 12:35:00,4.25,4.25,4.24,4.24,100000.0,3.7206,3.7206,3.7118,3.7118,100000.0
2009-08-24 12:40:00,4.24,4.25,4.24,4.24,110400.0,3.7118,3.7206,3.7118,3.7118,110400.0
2009-08-24 12:45:00,4.24,4.24,4.24,4.24,95200.0,3.7118,3.7118,3.7118,3.7118,95200.0
2009-08-24 12:50:00,4.24,4.24,4.24,4.24,57600.0,3.7118,3.7118,3.7118,3.7118,57600.0
2009-08-24 12:55:00,4.24,4.24,4.23,4.24,84800.0,3.7118,3.7118,3.7031,3.7118,84800.0
2009-08-24 13:00:00,4.23,4.24,4.23,4.23,59200.0,3.7031,3.7118,3.7031,3.7031,59200.0
2009-08-24 13:05:00,4.23,4.24,4.23,4.23,210400.0,3.7031,3.7118,3.7031,3.7031,210400.0
2009-08-24 13:10:00,4.23,4.23,4.23,4.23,240800.0,3.7031,3.7031,3.7031,3.7031,240800.0
2009-08-24 13:15:00,4.23,4.24,4.23,4.24,281600.0,3.7031,3.7118,3.7031,3.7118,281600.0
2009-08-24 13:20:00,4.24,4.24,4.23,4.23,230400.0,3.7118,3.7118,3.7031,3.7031,230400.0
2009-08-24 13:25:00,4.23,4.24,4.23,4.23,165600.0,3.7031,3.7118,3.7031,3.7031,165600.0
2009-08-24 13:30:00,4.23,4.23,4.23,4.23,94400.0,3.7031,3.7031,3.7031,3.7031,94400.0
2009-08-24 13:35:00,4.23,4.23,4.23,4.23,88000.0,3.7031,3.7031,3.7031,3.7031,88000.0
2009-08-24 13:40:00,4.23,4.23,4.23,4.23,109600.0,3.7031,3.7031,3.7031,3.7031,109600.0
2009-08-24 13:45:00,4.23,4.23,4.23,4.23,80000.0,3.7031,3.7031,3.7031,3.7031,80000.0
2009-08-24 13:50:00,4.23,4.23,4.23,4.23,56000.0,3.7031,3.7031,3.7031,3.7031,56000.0
2009-08-24 13:55:00,4.23,4.23,4.22,4.23,128800.0,3.7031,3.7031,3.6943,3.7031,128800.0
2009-08-24 14:00:00,4.23,4.23,4.22,4.22,152800.0,3.7031,3.7031,3.6943,3.6943,152800.0
2009-08-24 14:05:00,4.23,4.23,4.22,4.23,99200.0,3.7031,3.7031,3.6943,3.7031,99200.0
2009-08-24 14:10:00,4.23,4.23,4.22,4.23,85600.0,3.7031,3.7031,3.6943,3.7031,85600.0
2009-08-24 14:15:00,4.23,4.23,4.23,4.23,116000.0,3.7031,3.7031,3.7031,3.7031,116000.0
2009-08-24 14:20:00,4.23,4.23,4.23,4.23,98400.0,3.7031,3.7031,3.7031,3.7031,98400.0
2009-08-24 14:25:00,4.23,4.23,4.23,4.23,79200.0,3.7031,3.7031,3.7031,3.7031,79200.0
2009-08-24 14:30:00,4.23,4.23,4.22,4.22,110400.0,3.7031,3.7031,3.6943,3.6943,110400.0
2009-08-24 14:35:00,4.22,4.23,4.22,4.23,94400.0,3.6943,3.7031,3.6943,3.7031,94400.0
2009-08-24 14:40:00,4.23,4.23,4.23,4.23,141600.0,3.7031,3.7031,3.7031,3.7031,141600.0
2009-08-24 14:45:00,4.23,4.23,4.23,4.23,95200.0,3.7031,3.7031,3.7031,3.7031,95200.0
2009-08-24 14:50:00,4.23,4.23,4.22,4.22,132000.0,3.7031,3.7031,3.6943,3.6943,132000.0
2009-08-24 14:55:00,4.22,4.23,4.22,4.23,182400.0,3.6943,3.7031,3.6943,3.7031,182400.0
2009-08-24 15:00:00,4.22,4.23,4.22,4.22,212000.0,3.6943,3.7031,3.6943,3.6943,212000.0
2009-08-24 15:05:00,4.22,4.22,4.21,4.21,211200.0,3.6943,3.6943,3.6856,3.6856,211200.0
2009-08-24 15:10:00,4.21,4.21,4.21,4.21,272800.0,3.6856,3.6856,3.6856,3.6856,272800.0
2009-08-24 15:15:00,4.21,4.21,4.21,4.21,234400.0,3.6856,3.6856,3.6856,3.6856,234400.0
2009-08-24 15:20:00,4.21,4.21,4.2,4.2,216000.0,3.6856,3.6856,3.6768,3.6768,216000.0
2009-08-24 15:25:00,4.2,4.21,4.2,4.21,210400.0,3.6768,3.6856,3.6768,3.6856,210400.0
2009-08-24 15:30:00,4.21,4.22,4.21,4.21,308000.0,3.6856,3.6943,3.6856,3.6856,308000.0
2009-08-24 15:35:00,4.21,4.21,4.21,4.21,223200.0,3.6856,3.6856,3.6856,3.6856,223200.0
2009-08-24 15:40:00,4.21,4.21,4.2,4.2,276800.0,3.6856,3.6856,3.6768,3.6768,276800.0
2009-08-24 15:45:00,4.2,4.2,4.19,4.19,344800.0,3.6768,3.6768,3.668,3.668,344800.0
2009-08-24 15:50:00,4.19,4.2,4.19,4.2,263200.0,3.668,3.6768,3.668,3.6768,263200.0
2009-08-24 15:55:00,4.2,4.2,4.2,4.2,460800.0,3.6768,3.6768,3.6768,3.6768,460800.0
2009-08-25 09:30:00,4.24,4.24,4.21,4.21,93600.0,3.7118,3.7118,3.6856,3.6856,93600.0
2009-08-25 09:35:00,4.21,4.23,4.21,4.23,107200.0,3.6856,3.7031,3.6856,3.7031,107200.0
2009-08-25 09:40:00,4.23,4.24,4.22,4.24,136800.0,3.7031,3.7118,3.6943,3.7118,136800.0
2009-08-25 09:45:00,4.24,4.25,4.24,4.24,57600.0,3.7118,3.7206,3.7118,3.7118,57600.0
2009-08-25 09:50:00,4.24,4.25,4.24,4.24,84000.0,3.7118,3.7206,3.7118,3.7118,84000.0
2009-08-25 09:55:00,4.25,4.25,4.24,4.25,141600.0,3.7206,3.7206,3.7118,3.7206,141600.0
2009-08-25 10:00:00,4.25,4.28,4.25,4.26,369600.0,3.7206,3.7468,3.7206,3.7293,369600.0
2009-08-25 10:05:00,4.26,4.27,4.25,4.27,160800.0,3.7293,3.7381,3.7206,3.7381,160800.0
2009-08-25 10:10:00,4.26,4.27,4.25,4.25,103200.0,3.7293,3.7381,3.7206,3.7206,103200.0
2009-08-25 10:15:00,4.25,4.26,4.22,4.22,226400.0,3.7206,3.7293,3.6943,3.6943,226400.0
2009-08-25 10:20:00,4.22,4.23,4.22,4.23,139200.0,3.6943,3.7031,3.6943,3.7031,139200.0
2009-08-25 10:25:00,4.23,4.23,4.22,4.22,93600.0,3.7031,3.7031,3.6943,3.6943,93600.0
2009-08-25 10:30:00,4.22,4.23,4.22,4.23,75200.0,3.6943,3.7031,3.6943,3.7031,75200.0
2009-08-25 10:35:00,4.23,4.25,4.23,4.25,52800.0,3.7031,3.7206,3.7031,3.7206,52800.0
2009-08-25 10:40:00,4.25,4.26,4.25,4.26,58400.0,3.7206,3.7293,3.7206,3.7293,58400.0
2009-08-25 10:45:00,4.26,4.26,4.25,4.25,58400.0,3.7293,3.7293,3.7206,3.7206,58400.0
2009-08-25 10:50:00,4.26,4.26,4.25,4.25,80800.0,3.7293,3.7293,3.7206,3.7206,80800.0
2009-08-25 10:55:00,4.24,4.25,4.24,4.25,52000.0,3.7118,3.7206,3.7118,3.7206,52000.0
2009-08-25 11:00:00,4.25,4.26,4.25,4.26,45600.0,3.7206,3.7293,3.7206,3.7293,45600.0
2009-08-25 11:05:00,4.26,4.26,4.26,4.26,17600.0,3.7293,3.7293,3.7293,3.7293,17600.0
2009-08-25 11:10:00,4.26,4.26,4.25,4.26,68000.0,3.7293,3.7293,3.7206,3.7293,68000.0
2009-08-25 11:15:00,4.26,4.26,4.26,4.26,38400.0,3.7293,3.7293,3.7293,3.7293,38400.0
2009-08-25 11:20:00,4.26,4.26,4.26,4.26,36000.0,3.7293,3.7293,3.7293,3.7293,36000.0
2009-08-25 11:25:00,4.25,4.26,4.25,4.26,65600.0,3.7206,3.7293,3.7206,3.7293,65600.0
2009-08-25 11:30:00,4.26,4.26,4.26,4.26,24000.0,3.7293,3.7293,3.7293,3.7293,24000.0
2009-08-25 11:35:00,4.26,4.26,4.26,4.26,54400.0,3.7293,3.7293,3.7293,3.7293,54400.0
2009-08-25 11:40:00,4.26,4.26,4.26,4.26,44800.0,3.7293,3.7293,3.7293,3.7293,44800.0
2009-08-25 11:45:00,4.26,4.27,4.26,4.26,32000.0,3.7293,3.7381,3.7293,3.7293,32000.0
2009-08-25 11:50:00,4.26,4.26,4.26,4.26,21600.0,3.7293,3.7293,3.7293,3.7293,21600.0
2009-08-25 11:55:00,4.26,4.26,4.26,4.26,28800.0,3.7293,3.7293,3.7293,3.7293,28800.0
2009-08-25 12:00:00,4.26,4.26,4.26,4.26,109600.0,3.7293,3.7293,3.7293,3.7293,109600.0
2009-08-25 12:05:00,4.26,4.26,4.25,4.25,45600.0,3.7293,3.7293,3.7206,3.7206,45600.0
2009-08-25 12:10:00,4.25,4.25,4.25,4.25,24000.0,3.7206,3.7206,3.7206,3.7206,24000.0
2009-08-25 12:15:00,4.25,4.25,4.25,4.25,33600.0,3.7206,3.7206,3.7206,3.7206,33600.0
2009-08-25 12:20:00,4.25,4.26,4.25,4.25,76000.0,3.7206,3.7293,3.7206,3.7206,76000.0
2009-08-25 12:25:00,4.25,4.26,4.25,4.26,240000.0,3.7206,3.7293,3.7206,3.7293,240000.0
2009-08-25 12:30:00,4.26,4.26,4.26,4.26,48800.0,3.7293,3.7293,3.7293,3.7293,48800.0
2009-08-25 12:35:00,4.26,4.26,4.26,4.26,99200.0,3.7293,3.7293,3.7293,3.7293,99200.0
2009-08-25 12:40:00,4.26,4.27,4.26,4.27,144000.0,3.7293,3.7381,3.7293,3.7381,144000.0
2009-08-25 12:45:00,4.27,4.27,4.27,4.27,35200.0,3.7381,3.7381,3.7381,3.7381,35200.0
2009-08-25 12:50:00,4.27,4.27,4.26,4.27,51200.0,3.7381,3.7381,3.7293,3.7381,51200.0
2009-08-25 12:55:00,4.27,4.27,4.26,4.26,133600.0,3.7381,3.7381,3.7293,3.7293,133600.0
2009-08-25 13:00:00,4.26,4.26,4.26,4.26,124000.0,3.7293,3.7293,3.7293,3.7293,124000.0
2009-08-25 13:05:00,4.26,4.26,4.26,4.26,337600.0,3.7293,3.7293,3.7293,3.7293,337600.0
2009-08-25 13:10:00,4.26,4.26,4.25,4.25,104800.0,3.7293,3.7293,3.7206,3.7206,104800.0
2009-08-25 13:15:00,4.25,4.26,4.24,4.25,664800.0,3.7206,3.7293,3.7118,3.7206,664800.0
2009-08-25 13:20:00,4.25,4.26,4.24,4.25,60800.0,3.7206,3.7293,3.7118,3.7206,60800.0
2009-08-25 13:25:00,4.25,4.25,4.25,4.25,16800.0,3.7206,3.7206,3.7206,3.7206,16800.0
2009-08-25 13:30:00,4.25,4.25,4.25,4.25,108800.0,3.7206,3.7206,3.7206,3.7206,108800.0
2009-08-25 13:35:00,4.25,4.26,4.25,4.26,80800.0,3.7206,3.7293,3.7206,3.7293,80800.0
2009-08-25 13:40:00,4.26,4.26,4.26,4.26,20000.0,3.7293,3.7293,3.7293,3.7293,20000.0
2009-08-25 13:45:00,4.26,4.26,4.25,4.26,19200.0,3.7293,3.7293,3.7206,3.7293,19200.0
2009-08-25 13:50:00,4.26,4.26,4.26,4.26,59200.0,3.7293,3.7293,3.7293,3.7293,59200.0
2009-08-25 13:55:00,4.26,4.26,4.26,4.26,58400.0,3.7293,3.7293,3.7293,3.7293,58400.0
2009-08-25 14:00:00,4.26,4.26,4.25,4.26,36000.0,3.7293,3.7293,3.7206,3.7293,36000.0
2009-08-25 14:05:00,4.26,4.26,4.25,4.26,79200.0,3.7293,3.7293,3.7206,3.7293,79200.0
2009-08-25 14:10:00,4.26,4.26,4.25,4.26,51200.0,3.7293,3.7293,3.7206,3.7293,51200.0
2009-08-25 14:15:00,4.26,4.26,4.25,4.25,84000.0,3.7293,3.7293,3.7206,3.7206,84000.0
2009-08-25 14:20:00,4.25,4.25,4.24,4.25,40000.0,3.7206,3.7206,3.7118,3.7206,40000.0
2009-08-25 14:25:00,4.25,4.25,4.24,4.24,28800.0,3.7206,3.7206,3.7118,3.7118,28800.0
2009-08-25 14:30:00,4.24,4.25,4.24,4.24,20800.0,3.7118,3.7206,3.7118,3.7118,20800.0
2009-08-25 14:35:00,4.24,4.24,4.22,4.22,53600.0,3.7118,3.7118,3.6943,3.6943,53600.0
2009-08-25 14:40:00,4.22,4.23,4.22,4.23,79200.0,3.6943,3.7031,3.6943,3.7031,79200.0
2009-08-25 14:45:00,4.23,4.23,4.23,4.23,32800.0,3.7031,3.7031,3.7031,3.7031,32800.0
2009-08-25 14:50:00,4.23,4.24,4.23,4.24,58400.0,3.7031,3.7118,3.7031,3.7118,58400.0
2009-08-25 14:55:00,4.24,4.24,4.23,4.23,49600.0,3.7118,3.7118,3.7031,3.7031,49600.0
2009-08-25 15:00:00,4.24,4.25,4.24,4.25,52000.0,3.7118,3.7206,3.7118,3.7206,52000.0
2009-08-25 15:05:00,4.25,4.25,4.24,4.24,28000.0,3.7206,3.7206,3.7118,3.7118,28000.0
2009-08-25 15:10:00,4.24,4.24,4.24,4.24,76800.0,3.7118,3.7118,3.7118,3.7118,76800.0
2009-08-25 15:15:00,4.24,4.24,4.23,4.24,117600.0,3.7118,3.7118,3.7031,3.7118,117600.0
2009-08-25 15:20:00,4.24,4.24,4.23,4.24,142400.0,3.7118,3.7118,3.7031,3.7118,142400.0
2009-08-25 15:25:00,4.24,4.24,4.23,4.23,83200.0,3.7118,3.7118,3.7031,3.7031,83200.0
2009-08-25 15:30:00,4.23,4.23,4.22,4.22,162400.0,3.7031,3.7031,3.6943,3.6943,162400.0
2009-08-25 15:35:00,4.22,4.22,4.22,4.22,142400.0,3.6943,3.6943,3.6943,3.6943,142400.0
2009-08-25 15:40:00,4.22,4.23,4.22,4.22,140800.0,3.6943,3.7031,3.6943,3.6943,140800.0
2009-08-25 15:45:00,4.22,4.22,4.22,4.22,108000.0,3.6943,3.6943,3.6943,3.6943,108000.0
2009-08-25 15:50:00,4.22,4.23,4.22,4.23,207200.0,3.6943,3.7031,3.6943,3.7031,207200.0
2009-08-25 15:55:00,4.23,4.23,4.22,4.22,242400.0,3.7031,3.7031,3.6943,3.6943,242400.0
2009-08-26 09:30:00,4.21,4.23,4.21,4.23,447200.0,3.6856,3.7031,3.6856,3.7031,447200.0
2009-08-26 09:35:00,4.23,4.24,4.22,4.24,52000.0,3.7031,3.7118,3.6943,3.7118,52000.0
2009-08-26 09:40:00,4.24,4.25,4.23,4.23,97600.0,3.7118,3.7206,3.7031,3.7031,97600.0
2009-08-26 09:45:00,4.23,4.24,4.23,4.23,54400.0,3.7031,3.7118,3.7031,3.7031,54400.0
2009-08-26 09:50:00,4.22,4.24,4.22,4.24,81600.0,3.6943,3.7118,3.6943,3.7118,81600.0
2009-08-26 09:55:00,4.24,4.24,4.23,4.24,46400.0,3.7118,3.7118,3.7031,3.7118,46400.0
2009-08-26 10:00:00,4.24,4.26,4.24,4.25,111200.0,3.7118,3.7293,3.7118,3.7206,111200.0
2009-08-26 10:05:00,4.25,4.26,4.24,4.25,108000.0,3.7206,3.7293,3.7118,3.7206,108000.0
2009-08-26 10:10:00,4.25,4.26,4.25,4.26,72800.0,3.7206,3.7293,3.7206,3.7293,72800.0
2009-08-26 10:15:00,4.26,4.26,4.26,4.26,42400.0,3.7293,3.7293,3.7293,3.7293,42400.0
2009-08-26 10:20:00,4.26,4.27,4.26,4.26,165600.0,3.7293,3.7381,3.7293,3.7293,165600.0
2009-08-26 10:25:00,4.26,4.26,4.25,4.25,84800.0,3.7293,3.7293,3.7206,3.7206,84800.0
2009-08-26 10:30:00,4.25,4.26,4.25,4.26,92800.0,3.7206,3.7293,3.7206,3.7293,92800.0
2009-08-26 10:35:00,4.26,4.27,4.26,4.27,59200.0,3.7293,3.7381,3.7293,3.7381,59200.0
2009-08-26 10:40:00,4.27,4.27,4.26,4.26,67200.0,3.7381,3.7381,3.7293,3.7293,67200.0
2009-08-26 10:45:00,4.26,4.26,4.26,4.26,95200.0,3.7293,3.7293,3.7293,3.7293,95200.0
2009-08-26 10:50:00,4.26,4.27,4.26,4.26,44000.0,3.7293,3.7381,3.7293,3.7293,44000.0
2009-08-26 10:55:00,4.26,4.27,4.26,4.27,86400.0,3.7293,3.7381,3.7293,3.7381,86400.0
2009-08-26 11:00:00,4.27,4.28,4.27,4.28,113600.0,3.7381,3.7468,3.7381,3.7468,113600.0
2009-08-26 11:05:00,4.28,4.28,4.27,4.27,132800.0,3.7468,3.7468,3.7381,3.7381,132800.0
2009-08-26 11:10:00,4.27,4.27,4.27,4.27,157600.0,3.7381,3.7381,3.7381,3.7381,157600.0
2009-08-26 11:15:00,4.27,4.27,4.27,4.27,152000.0,3.7381,3.7381,3.7381,3.7381,152000.0
2009-08-26 11:20:00,4.27,4.27,4.27,4.27,120000.0,3.7381,3.7381,3.7381,3.7381,120000.0
2009-08-26 11:25:00,4.27,4.27,4.26,4.27,88000.0,3.7381,3.7381,3.7293,3.7381,88000.0
2009-08-26 11:30:00,4.27,4.27,4.26,4.27,150400.0,3.7381,3.7381,3.7293,3.7381,150400.0
2009-08-26 11:35:00,4.27,4.27,4.26,4.27,261600.0,3.7381,3.7381,3.7293,3.7381,261600.0
2009-08-26 11:40:00,4.26,4.27,4.26,4.27,71200.0,3.7293,3.7381,3.7293,3.7381,71200.0
2009-08-26 11:45:00,4.27,4.27,4.27,4.27,76800.0,3.7381,3.7381,3.7381,3.7381,76800.0
2009-08-26 11:50:00,4.27,4.28,4.27,4.28,70400.0,3.7381,3.7468,3.7381,3.7468,70400.0
2009-08-26 11:55:00,4.28,4.28,4.28,4.28,44800.0,3.7468,3.7468,3.7468,3.7468,44800.0
2009-08-26 12:00:00,4.28,4.28,4.28,4.28,77600.0,3.7468,3.7468,3.7468,3.7468,77600.0
2009-08-26 12:05:00,4.28,4.28,4.28,4.28,67200.0,3.7468,3.7468,3.7468,3.7468,67200.0
2009-08-26 12:10:00,4.28,4.28,4.28,4.28,99200.0,3.7468,3.7468,3.7468,3.7468,99200.0
2009-08-26 12:15:00,4.28,4.29,4.28,4.29,72000.0,3.7468,3.7556,3.7468,3.7556,72000.0
2009-08-26 12:20:00,4.29,4.3,4.29,4.3,85600.0,3.7556,3.7643,3.7556,3.7643,85600.0
2009-08-26 12:25:00,4.29,4.3,4.29,4.3,140000.0,3.7556,3.7643,3.7556,3.7643,140000.0
2009-08-26 12:30:00,4.3,4.3,4.3,4.3,71200.0,3.7643,3.7643,3.7643,3.7643,71200.0
2009-08-26 12:35:00,4.3,4.3,4.29,4.29,49600.0,3.7643,3.7643,3.7556,3.7556,49600.0
2009-08-26 12:40:00,4.29,4.29,4.29,4.29,44000.0,3.7556,3.7556,3.7556,3.7556,44000.0
2009-08-26 12:45:00,4.29,4.29,4.29,4.29,25600.0,3.7556,3.7556,3.7556,3.7556,25600.0
2009-08-26 12:50:00,4.29,4.29,4.29,4.29,36800.0,3.7556,3.7556,3.7556,3.7556,36800.0
2009-08-26 12:55:00,4.29,4.29,4.29,4.29,96000.0,3.7556,3.7556,3.7556,3.7556,96000.0
2009-08-26 13:00:00,4.29,4.29,4.29,4.29,52800.0,3.7556,3.7556,3.7556,3.7556,52800.0
2009-08-26 13:05:00,4.29,4.29,4.29,4.29,60000.0,3.7556,3.7556,3.7556,3.7556,60000.0
2009-08-26 13:10:00,4.29,4.29,4.29,4.29,31200.0,3.7556,3.7556,3.7556,3.7556,31200.0
2009-08-26 13:15:00,4.29,4.29,4.28,4.29,72000.0,3.7556,3.7556,3.7468,3.7556,72000.0
2009-08-26 13:20:00,4.29,4.29,4.29,4.29,49600.0,3.7556,3.7556,3.7556,3.7556,49600.0
2009-08-26 13:25:00,4.29,4.3,4.29,4.3,46400.0,3.7556,3.7643,3.7556,3.7643,46400.0
2009-08-26 13:30:00,4.3,4.3,4.3,4.3,108000.0,3.7643,3.7643,3.7643,3.7643,108000.0
2009-08-26 13:35:00,4.3,4.31,4.3,4.31,183200.0,3.7643,3.7731,3.7643,3.7731,183200.0
2009-08-26 13:40:00,4.31,4.31,4.31,4.31,130400.0,3.7731,3.7731,3.7731,3.7731,130400.0
2009-08-26 13:45:00,4.31,4.32,4.31,4.31,245600.0,3.7731,3.7819,3.7731,3.7731,245600.0
2009-08-26 13:50:00,4.31,4.32,4.31,4.31,82400.0,3.7731,3.7819,3.7731,3.7731,82400.0
2009-08-26 13:55:00,4.31,4.32,4.31,4.32,139200.0,3.7731,3.7819,3.7731,3.7819,139200.0
2009-08-26 14:00:00,4.32,4.33,4.32,4.32,116800.0,3.7819,3.7906,3.7819,3.7819,116800.0
2009-08-26 14:05:00,4.32,4.32,4.32,4.32,55200.0,3.7819,3.7819,3.7819,3.7819,55200.0
2009-08-26 14:10:00,4.32,4.32,4.32,4.32,38400.0,3.7819,3.7819,3.7819,3.7819,38400.0
2009-08-26 14:15:00,4.32,4.32,4.32,4.32,96000.0,3.7819,3.7819,3.7819,3.7819,96000.0
2009-08-26 14:20:00,4.32,4.33,4.32,4.32,212000.0,3.7819,3.7906,3.7819,3.7819,212000.0
2009-08-26 14:25:00,4.32,4.32,4.32,4.32,160800.0,3.7819,3.7819,3.7819,3.7819,160800.0
2009-08-26 14:30:00,4.32,4.32,4.32,4.32,136800.0,3.7819,3.7819,3.7819,3.7819,136800.0
2009-08-26 14:35:00,4.32,4.32,4.32,4.32,108800.0,3.7819,3.7819,3.7819,3.7819,108800.0
2009-08-26 14:40:00,4.32,4.32,4.32,4.32,127200.0,3.7819,3.7819,3.7819,3.7819,127200.0
2009-08-26 14:45:00,4.32,4.33,4.32,4.33,143200.0,3.7819,3.7906,3.7819,3.7906,143200.0
2009-08-26 14:50:00,4.33,4.33,4.32,4.32,177600.0,3.7906,3.7906,3.7819,3.7819,177600.0
2009-08-26 14:55:00,4.32,4.32,4.31,4.31,112800.0,3.7819,3.7819,3.7731,3.7731,112800.0
2009-08-26 15:00:00,4.31,4.31,4.31,4.31,131200.0,3.7731,3.7731,3.7731,3.7731,131200.0
2009-08-26 15:05:00,4.31,4.31,4.3,4.31,178400.0,3.7731,3.7731,3.7643,3.7731,178400.0
2009-08-26 15:10:00,4.3,4.31,4.3,4.31,206400.0,3.7643,3.7731,3.7643,3.7731,206400.0
2009-08-26 15:15:00,4.31,4.32,4.31,4.31,144000.0,3.7731,3.7819,3.7731,3.7731,144000.0
2009-08-26 15:20:00,4.32,4.32,4.31,4.31,90400.0,3.7819,3.7819,3.7731,3.7731,90400.0
2009-08-26 15:25:00,4.31,4.32,4.31,4.32,168800.0,3.7731,3.7819,3.7731,3.7819,168800.0
2009-08-26 15:30:00,4.31,4.31,4.31,4.31,260800.0,3.7731,3.7731,3.7731,3.7731,260800.0
2009-08-26 15:35:00,4.31,4.32,4.31,4.32,369600.0,3.7731,3.7819,3.7731,3.7819,369600.0
2009-08-26 15:40:00,4.32,4.32,4.32,4.32,214400.0,3.7819,3.7819,3.7819,3.7819,214400.0
2009-08-26 15:45:00,4.32,4.32,4.31,4.32,420000.0,3.7819,3.7819,3.7731,3.7819,420000.0
2009-08-26 15:50:00,4.32,4.33,4.32,4.33,372000.0,3.7819,3.7906,3.7819,3.7906,372000.0
2009-08-26 15:55:00,4.33,4.33,4.33,4.33,719200.0,3.7906,3.7906,3.7906,3.7906,719200.0
2009-08-27 09:30:00,4.35,4.36,4.31,4.31,132000.0,3.8081,3.8169,3.7731,3.7731,132000.0
2009-08-27 09:35:00,4.31,4.31,4.3,4.3,100000.0,3.7731,3.7731,3.7643,3.7643,100000.0
2009-08-27 09:40:00,4.3,4.3,4.29,4.29,110400.0,3.7643,3.7643,3.7556,3.7556,110400.0
2009-08-27 09:45:00,4.29,4.29,4.28,4.28,87200.0,3.7556,3.7556,3.7468,3.7468,87200.0
2009-08-27 09:50:00,4.28,4.28,4.27,4.27,96800.0,3.7468,3.7468,3.7381,3.7381,96800.0
2009-08-27 09:55:00,4.27,4.28,4.27,4.27,113600.0,3.7381,3.7468,3.7381,3.7381,113600.0
2009-08-27 10:00:00,4.27,4.27,4.26,4.26,194400.0,3.7381,3.7381,3.7293,3.7293,194400.0
2009-08-27 10:05:00,4.27,4.28,4.26,4.27,217600.0,3.7381,3.7468,3.7293,3.7381,217600.0
2009-08-27 10:10:00,4.27,4.28,4.27,4.28,70400.0,3.7381,3.7468,3.7381,3.7468,70400.0
2009-08-27 10:15:00,4.28,4.28,4.28,4.28,60000.0,3.7468,3.7468,3.7468,3.7468,60000.0
2009-08-27 10:20:00,4.28,4.29,4.28,4.28,93600.0,3.7468,3.7556,3.7468,3.7468,93600.0
2009-08-27 10:25:00,4.28,4.29,4.28,4.28,52800.0,3.7468,3.7556,3.7468,3.7468,52800.0
2009-08-27 10:30:00,4.28,4.28,4.28,4.28,55200.0,3.7468,3.7468,3.7468,3.7468,55200.0
2009-08-27 10:35:00,4.28,4.28,4.27,4.27,50400.0,3.7468,3.7468,3.7381,3.7381,50400.0
2009-08-27 10:40:00,4.27,4.27,4.27,4.27,163200.0,3.7381,3.7381,3.7381,3.7381,163200.0
2009-08-27 10:45:00,4.27,4.27,4.26,4.26,75200.0,3.7381,3.7381,3.7293,3.7293,75200.0
2009-08-27 10:50:00,4.26,4.26,4.25,4.26,92000.0,3.7293,3.7293,3.7206,3.7293,92000.0
2009-08-27 10:55:00,4.26,4.26,4.25,4.26,55200.0,3.7293,3.7293,3.7206,3.7293,55200.0
2009-08-27 11:00:00,4.26,4.26,4.25,4.26,76000.0,3.7293,3.7293,3.7206,3.7293,76000.0
2009-08-27 11:05:00,4.26,4.26,4.25,4.26,79200.0,3.7293,3.7293,3.7206,3.7293,79200.0
2009-08-27 11:10:00,4.26,4.26,4.26,4.26,23200.0,3.7293,3.7293,3.7293,3.7293,23200.0
2009-08-27 11:15:00,4.26,4.26,4.26,4.26,40800.0,3.7293,3.7293,3.7293,3.7293,40800.0
2009-08-27 11:20:00,4.26,4.26,4.26,4.26,41600.0,3.7293,3.7293,3.7293,3.7293,41600.0
2009-08-27 11:25:00,4.27,4.28,4.27,4.28,48800.0,3.7381,3.7468,3.7381,3.7468,48800.0
2009-08-27 11:30:00,4.28,4.28,4.27,4.27,26400.0,3.7468,3.7468,3.7381,3.7381,26400.0
2009-08-27 11:35:00,4.28,4.28,4.26,4.26,40000.0,3.7468,3.7468,3.7293,3.7293,40000.0
2009-08-27 11:40:00,4.26,4.27,4.26,4.27,41600.0,3.7293,3.7381,3.7293,3.7381,41600.0
2009-08-27 11:45:00,4.26,4.27,4.26,4.27,20800.0,3.7293,3.7381,3.7293,3.7381,20800.0
2009-08-27 11:50:00,4.27,4.27,4.27,4.27,46400.0,3.7381,3.7381,3.7381,3.7381,46400.0
2009-08-27 11:55:00,4.27,4.28,4.27,4.28,49600.0,3.7381,3.7468,3.7381,3.7468,49600.0
2009-08-27 12:00:00,4.28,4.28,4.28,4.28,35200.0,3.7468,3.7468,3.7468,3.7468,35200.0
2009-08-27 12:05:00,4.28,4.28,4.28,4.28,40800.0,3.7468,3.7468,3.7468,3.7468,40800.0
2009-08-27 12:10:00,4.28,4.29,4.28,4.28,67200.0,3.7468,3.7556,3.7468,3.7468,67200.0
2009-08-27 12:15:00,4.28,4.28,4.28,4.28,29600.0,3.7468,3.7468,3.7468,3.7468,29600.0
2009-08-27 12:20:00,4.28,4.28,4.28,4.28,44800.0,3.7468,3.7468,3.7468,3.7468,44800.0
2009-08-27 12:25:00,4.28,4.29,4.28,4.29,46400.0,3.7468,3.7556,3.7468,3.7556,46400.0
2009-08-27 12:30:00,4.29,4.29,4.29,4.29,64800.0,3.7556,3.7556,3.7556,3.7556,64800.0
2009-08-27 12:35:00,4.28,4.28,4.28,4.28,39200.0,3.7468,3.7468,3.7468,3.7468,39200.0
2009-08-27 12:40:00,4.28,4.28,4.28,4.28,140800.0,3.7468,3.7468,3.7468,3.7468,140800.0
2009-08-27 12:45:00,4.28,4.28,4.28,4.28,27200.0,3.7468,3.7468,3.7468,3.7468,27200.0
2009-08-27 12:50:00,4.28,4.28,4.28,4.28,40000.0,3.7468,3.7468,3.7468,3.7468,40000.0
2009-08-27 12:55:00,4.28,4.28,4.28,4.28,52000.0,3.7468,3.7468,3.7468,3.7468,52000.0
2009-08-27 13:00:00,4.28,4.29,4.28,4.29,90400.0,3.7468,3.7556,3.7468,3.7556,90400.0
2009-08-27 13:05:00,4.29,4.3,4.29,4.3,84000.0,3.7556,3.7643,3.7556,3.7643,84000.0
2009-08-27 13:10:00,4.3,4.3,4.29,4.29,76800.0,3.7643,3.7643,3.7556,3.7556,76800.0
2009-08-27 13:15:00,4.29,4.29,4.29,4.29,60800.0,3.7556,3.7556,3.7556,3.7556,60800.0
2009-08-27 13:20:00,4.29,4.29,4.29,4.29,96000.0,3.7556,3.7556,3.7556,3.7556,96000.0
2009-08-27 13:25:00,4.29,4.3,4.29,4.29,45600.0,3.7556,3.7643,3.7556,3.7556,45600.0
2009-08-27 13:30:00,4.29,4.31,4.29,4.31,117600.0,3.7556,3.7731,3.7556,3.7731,117600.0
2009-08-27 13:35:00,4.31,4.31,4.31,4.31,98400.0,3.7731,3.7731,3.7731,3.7731,98400.0
2009-08-27 13:40:00,4.31,4.31,4.31,4.31,62400.0,3.7731,3.7731,3.7731,3.7731,62400.0
2009-08-27 13:45:00,4.31,4.31,4.31,4.31,185600.0,3.7731,3.7731,3.7731,3.7731,185600.0
2009-08-27 13:50:00,4.31,4.32,4.31,4.32,149600.0,3.7731,3.7819,3.7731,3.7819,149600.0
2009-08-27 13:55:00,4.32,4.32,4.31,4.31,127200.0,3.7819,3.7819,3.7731,3.7731,127200.0
2009-08-27 14:00:00,4.31,4.32,4.31,4.32,192000.0,3.7731,3.7819,3.7731,3.7819,192000.0
2009-08-27 14:05:00,4.32,4.33,4.32,4.32,140000.0,3.7819,3.7906,3.7819,3.7819,140000.0
2009-08-27 14:10:00,4.32,4.33,4.32,4.33,60800.0,3.7819,3.7906,3.7819,3.7906,60800.0
2009-08-27 14:15:00,4.33,4.33,4.33,4.33,62400.0,3.7906,3.7906,3.7906,3.7906,62400.0
2009-08-27 14:20:00,4.33,4.33,4.33,4.33,163200.0,3.7906,3.7906,3.7906,3.7906,163200.0
2009-08-27 14:25:00,4.33,4.34,4.33,4.34,170400.0,3.7906,3.7994,3.7906,3.7994,170400.0
2009-08-27 14:30:00,4.34,4.35,4.34,4.35,195200.0,3.7994,3.8081,3.7994,3.8081,195200.0
2009-08-27 14:35:00,4.35,4.35,4.35,4.35,109600.0,3.8081,3.8081,3.8081,3.8081,109600.0
2009-08-27 14:40:00,4.35,4.36,4.35,4.36,140000.0,3.8081,3.8169,3.8081,3.8169,140000.0
2009-08-27 14:45:00,4.36,4.36,4.34,4.35,276000.0,3.8169,3.8169,3.7994,3.8081,276000.0
2009-08-27 14:50:00,4.35,4.35,4.34,4.35,194400.0,3.8081,3.8081,3.7994,3.8081,194400.0
2009-08-27 14:55:00,4.35,4.35,4.34,4.35,186400.0,3.8081,3.8081,3.7994,3.8081,186400.0
2009-08-27 15:00:00,4.35,4.35,4.34,4.34,184800.0,3.8081,3.8081,3.7994,3.7994,184800.0
2009-08-27 15:05:00,4.34,4.35,4.34,4.34,290400.0,3.7994,3.8081,3.7994,3.7994,290400.0
2009-08-27 15:10:00,4.34,4.34,4.34,4.34,179200.0,3.7994,3.7994,3.7994,3.7994,179200.0
2009-08-27 15:15:00,4.34,4.34,4.34,4.34,240000.0,3.7994,3.7994,3.7994,3.7994,240000.0
2009-08-27 15:20:00,4.34,4.34,4.34,4.34,240800.0,3.7994,3.7994,3.7994,3.7994,240800.0
2009-08-27 15:25:00,4.34,4.34,4.33,4.34,363200.0,3.7994,3.7994,3.7906,3.7994,363200.0
2009-08-27 15:30:00,4.34,4.34,4.33,4.33,368800.0,3.7994,3.7994,3.7906,3.7906,368800.0
2009-08-27 15:35:00,4.33,4.34,4.33,4.34,203200.0,3.7906,3.7994,3.7906,3.7994,203200.0
2009-08-27 15:40:00,4.34,4.35,4.34,4.35,389600.0,3.7994,3.8081,3.7994,3.8081,389600.0
2009-08-27 15:45:00,4.35,4.35,4.34,4.35,303200.0,3.8081,3.8081,3.7994,3.8081,303200.0
2009-08-27 15:50:00,4.35,4.36,4.35,4.35,441600.0,3.8081,3.8169,3.8081,3.8081,441600.0
2009-08-27 15:55:00,4.35,4.36,4.35,4.35,669600.0,3.8081,3.8169,3.8081,3.8081,669600.0
2009-08-28 09:30:00,4.38,4.4,4.37,4.39,315200.0,3.8344,3.8519,3.8256,3.8431,315200.0
2009-08-28 09:35:00,4.4,4.43,4.39,4.42,225600.0,3.8519,3.8781,3.8431,3.8694,225600.0
2009-08-28 09:40:00,4.42,4.42,4.38,4.38,203200.0,3.8694,3.8694,3.8344,3.8344,203200.0
2009-08-28 09:45:00,4.38,4.39,4.38,4.38,182400.0,3.8344,3.8431,3.8344,3.8344,182400.0
2009-08-28 09:50:00,4.38,4.38,4.38,4.38,89600.0,3.8344,3.8344,3.8344,3.8344,89600.0
2009-08-28 09:55:00,4.38,4.38,4.34,4.34,328000.0,3.8344,3.8344,3.7994,3.7994,328000.0
2009-08-28 10:00:00,4.34,4.36,4.34,4.35,121600.0,3.7994,3.8169,3.7994,3.8081,121600.0
2009-08-28 10:05:00,4.35,4.36,4.34,4.36,380800.0,3.8081,3.8169,3.7994,3.8169,380800.0
2009-08-28 10:10:00,4.36,4.37,4.36,4.36,130400.0,3.8169,3.8256,3.8169,3.8169,130400.0
2009-08-28 10:15:00,4.36,4.37,4.36,4.37,84800.0,3.8169,3.8256,3.8169,3.8256,84800.0
2009-08-28 10:20:00,4.36,4.36,4.35,4.35,76800.0,3.8169,3.8169,3.8081,3.8081,76800.0
2009-08-28 10:25:00,4.35,4.35,4.33,4.34,106400.0,3.8081,3.8081,3.7906,3.7994,106400.0
2009-08-28 10:30:00,4.34,4.35,4.34,4.34,187200.0,3.7994,3.8081,3.7994,3.7994,187200.0
2009-08-28 10:35:00,4.34,4.35,4.34,4.35,280000.0,3.7994,3.8081,3.7994,3.8081,280000.0
2009-08-28 10:40:00,4.35,4.36,4.34,4.35,152000.0,3.8081,3.8169,3.7994,3.8081,152000.0
2009-08-28 10:45:00,4.35,4.36,4.35,4.36,37600.0,3.8081,3.8169,3.8081,3.8169,37600.0
2009-08-28 10:50:00,4.36,4.36,4.36,4.36,114400.0,3.8169,3.8169,3.8169,3.8169,114400.0
2009-08-28 10:55:00,4.36,4.37,4.36,4.36,111200.0,3.8169,3.8256,3.8169,3.8169,111200.0
2009-08-28 11:00:00,4.36,4.36,4.35,4.36,51200.0,3.8169,3.8169,3.8081,3.8169,51200.0
2009-08-28 11:05:00,4.35,4.36,4.35,4.35,70400.0,3.8081,3.8169,3.8081,3.8081,70400.0
2009-08-28 11:10:00,4.35,4.36,4.35,4.36,66400.0,3.8081,3.8169,3.8081,3.8169,66400.0
2009-08-28 11:15:00,4.36,4.36,4.36,4.36,60000.0,3.8169,3.8169,3.8169,3.8169,60000.0
2009-08-28 11:20:00,4.36,4.36,4.36,4.36,91200.0,3.8169,3.8169,3.8169,3.8169,91200.0
2009-08-28 11:25:00,4.36,4.36,4.35,4.36,148000.0,3.8169,3.8169,3.8081,3.8169,148000.0
2009-08-28 11:30:00,4.36,4.36,4.36,4.36,24000.0,3.8169,3.8169,3.8169,3.8169,24000.0
2009-08-28 11:35:00,4.36,4.36,4.36,4.36,77600.0,3.8169,3.8169,3.8169,3.8169,77600.0
2009-08-28 11:40:00,4.36,4.36,4.36,4.36,116800.0,3.8169,3.8169,3.8169,3.8169,116800.0
2009-08-28 11:45:00,4.36,4.36,4.35,4.36,53600.0,3.8169,3.8169,3.8081,3.8169,53600.0
2009-08-28 11:50:00,4.36,4.36,4.35,4.35,175200.0,3.8169,3.8169,3.8081,3.8081,175200.0
2009-08-28 11:55:00,4.35,4.35,4.35,4.35,89600.0,3.8081,3.8081,3.8081,3.8081,89600.0
2009-08-28 12:00:00,4.35,4.36,4.35,4.36,108800.0,3.8081,3.8169,3.8081,3.8169,108800.0
2009-08-28 12:05:00,4.36,4.36,4.36,4.36,86400.0,3.8169,3.8169,3.8169,3.8169,86400.0
2009-08-28 12:10:00,4.36,4.36,4.36,4.36,95200.0,3.8169,3.8169,3.8169,3.8169,95200.0
2009-08-28 12:15:00,4.36,4.36,4.34,4.34,147200.0,3.8169,3.8169,3.7994,3.7994,147200.0
2009-08-28 12:20:00,4.34,4.36,4.34,4.35,1035200.0,3.7994,3.8169,3.7994,3.8081,1035200.0
2009-08-28 12:25:00,4.35,4.35,4.35,4.35,125600.0,3.8081,3.8081,3.8081,3.8081,125600.0
2009-08-28 12:30:00,4.35,4.36,4.35,4.35,122400.0,3.8081,3.8169,3.8081,3.8081,122400.0
2009-08-28 12:35:00,4.35,4.36,4.35,4.36,152800.0,3.8081,3.8169,3.8081,3.8169,152800.0
2009-08-28 12:40:00,4.36,4.36,4.36,4.36,120000.0,3.8169,3.8169,3.8169,3.8169,120000.0
2009-08-28 12:45:00,4.36,4.36,4.35,4.35,228000.0,3.8169,3.8169,3.8081,3.8081,228000.0
2009-08-28 12:50:00,4.35,4.36,4.35,4.35,72800.0,3.8081,3.8169,3.8081,3.8081,72800.0
2009-08-28 12:55:00,4.36,4.36,4.35,4.35,72800.0,3.8169,3.8169,3.8081,3.8081,72800.0
2009-08-28 13:00:00,4.36,4.36,4.35,4.36,113600.0,3.8169,3.8169,3.8081,3.8169,113600.0
2009-08-28 13:05:00,4.36,4.36,4.36,4.36,89600.0,3.8169,3.8169,3.8169,3.8169,89600.0
2009-08-28 13:10:00,4.36,4.37,4.36,4.37,137600.0,3.8169,3.8256,3.8169,3.8256,137600.0
2009-08-28 13:15:00,4.37,4.37,4.37,4.37,177600.0,3.8256,3.8256,3.8256,3.8256,177600.0
2009-08-28 13:20:00,4.37,4.38,4.37,4.38,175200.0,3.8256,3.8344,3.8256,3.8344,175200.0
2009-08-28 13:25:00,4.38,4.38,4.37,4.38,48800.0,3.8344,3.8344,3.8256,3.8344,48800.0
2009-08-28 13:30:00,4.37,4.38,4.37,4.38,111200.0,3.8256,3.8344,3.8256,3.8344,111200.0
2009-08-28 13:35:00,4.38,4.38,4.38,4.38,77600.0,3.8344,3.8344,3.8344,3.8344,77600.0
2009-08-28 13:40:00,4.38,4.38,4.38,4.38,90400.0,3.8344,3.8344,3.8344,3.8344,90400.0
2009-08-28 13:45:00,4.38,4.38,4.37,4.38,105600.0,3.8344,3.8344,3.8256,3.8344,105600.0
2009-08-28 13:50:00,4.38,4.38,4.37,4.38,176800.0,3.8344,3.8344,3.8256,3.8344,176800.0
2009-08-28 13:55:00,4.38,4.38,4.37,4.38,120800.0,3.8344,3.8344,3.8256,3.8344,120800.0
2009-08-28 14:00:00,4.38,4.38,4.37,4.38,158400.0,3.8344,3.8344,3.8256,3.8344,158400.0
2009-08-28 14:05:00,4.38,4.38,4.38,4.38,196800.0,3.8344,3.8344,3.8344,3.8344,196800.0
2009-08-28 14:10:00,4.38,4.39,4.38,4.38,101600.0,3.8344,3.8431,3.8344,3.8344,101600.0
2009-08-28 14:15:00,4.38,4.39,4.38,4.39,131200.0,3.8344,3.8431,3.8344,3.8431,131200.0
2009-08-28 14:20:00,4.39,4.39,4.38,4.38,128800.0,3.8431,3.8431,3.8344,3.8344,128800.0
2009-08-28 14:25:00,4.38,4.38,4.38,4.38,156800.0,3.8344,3.8344,3.8344,3.8344,156800.0
2009-08-28 14:30:00,4.39,4.39,4.38,4.38,164800.0,3.8431,3.8431,3.8344,3.8344,164800.0
2009-08-28 14:35:00,4.38,4.39,4.38,4.39,108000.0,3.8344,3.8431,3.8344,3.8431,108000.0
2009-08-28 14:40:00,4.39,4.39,4.38,4.38,60800.0,3.8431,3.8431,3.8344,3.8344,60800.0
2009-08-28 14:45:00,4.38,4.39,4.38,4.39,80800.0,3.8344,3.8431,3.8344,3.8431,80800.0
2009-08-28 14:50:00,4.39,4.39,4.39,4.39,133600.0,3.8431,3.8431,3.8431,3.8431,133600.0
2009-08-28 14:55:00,4.39,4.41,4.39,4.4,357600.0,3.8431,3.8606,3.8431,3.8519,357600.0
2009-08-28 15:00:00,4.4,4.41,4.4,4.4,155200.0,3.8519,3.8606,3.8519,3.8519,155200.0
2009-08-28 15:05:00,4.4,4.41,4.4,4.4,210400.0,3.8519,3.8606,3.8519,3.8519,210400.0
2009-08-28 15:10:00,4.4,4.4,4.4,4.4,136000.0,3.8519,3.8519,3.8519,3.8519,136000.0
2009-08-28 15:15:00,4.4,4.4,4.4,4.4,107200.0,3.8519,3.8519,3.8519,3.8519,107200.0
2009-08-28 15:20:00,4.4,4.42,4.4,4.42,355200.0,3.8519,3.8694,3.8519,3.8694,355200.0
2009-08-28 15:25:00,4.42,4.42,4.42,4.42,373600.0,3.8694,3.8694,3.8694,3.8694,373600.0
2009-08-28 15:30:00,4.42,4.43,4.42,4.42,576800.0,3.8694,3.8781,3.8694,3.8694,576800.0
2009-08-28 15:35:00,4.42,4.42,4.42,4.42,229600.0,3.8694,3.8694,3.8694,3.8694,229600.0
2009-08-28 15:40:00,4.42,4.42,4.42,4.42,436000.0,3.8694,3.8694,3.8694,3.8694,436000.0
2009-08-28 15:45:00,4.42,4.42,4.41,4.42,439200.0,3.8694,3.8694,3.8606,3.8694,439200.0
2009-08-28 15:50:00,4.42,4.42,4.41,4.41,259200.0,3.8694,3.8694,3.8606,3.8606,259200.0
2009-08-28 15:55:00,4.41,4.42,4.41,4.42,470400.0,3.8606,3.8694,3.8606,3.8694,470400.0
2009-08-31 09:30:00,4.4,4.41,4.37,4.37,148000.0,3.8519,3.8606,3.8256,3.8256,148000.0
2009-08-31 09:35:00,4.37,4.38,4.36,4.36,134400.0,3.8256,3.8344,3.8169,3.8169,134400.0
2009-08-31 09:40:00,4.36,4.36,4.34,4.36,82400.0,3.8169,3.8169,3.7994,3.8169,82400.0
2009-08-31 09:45:00,4.36,4.36,4.33,4.33,113600.0,3.8169,3.8169,3.7906,3.7906,113600.0
2009-08-31 09:50:00,4.33,4.33,4.32,4.33,121600.0,3.7906,3.7906,3.7819,3.7906,121600.0
2009-08-31 09:55:00,4.33,4.34,4.32,4.34,100000.0,3.7906,3.7994,3.7819,3.7994,100000.0
2009-08-31 10:00:00,4.33,4.34,4.32,4.34,96000.0,3.7906,3.7994,3.7819,3.7994,96000.0
2009-08-31 10:05:00,4.33,4.34,4.33,4.34,77600.0,3.7906,3.7994,3.7906,3.7994,77600.0
2009-08-31 10:10:00,4.34,4.34,4.34,4.34,68000.0,3.7994,3.7994,3.7994,3.7994,68000.0
2009-08-31 10:15:00,4.34,4.34,4.34,4.34,76800.0,3.7994,3.7994,3.7994,3.7994,76800.0
2009-08-31 10:20:00,4.34,4.34,4.33,4.34,70400.0,3.7994,3.7994,3.7906,3.7994,70400.0
2009-08-31 10:25:00,4.33,4.34,4.33,4.34,134400.0,3.7906,3.7994,3.7906,3.7994,134400.0
2009-08-31 10:30:00,4.34,4.35,4.33,4.34,127200.0,3.7994,3.8081,3.7906,3.7994,127200.0
2009-08-31 10:35:00,4.34,4.35,4.34,4.35,67200.0,3.7994,3.8081,3.7994,3.8081,67200.0
2009-08-31 10:40:00,4.35,4.36,4.35,4.35,80000.0,3.8081,3.8169,3.8081,3.8081,80000.0
2009-08-31 10:45:00,4.35,4.35,4.34,4.35,61600.0,3.8081,3.8081,3.7994,3.8081,61600.0
2009-08-31 10:50:00,4.35,4.36,4.35,4.36,91200.0,3.8081,3.8169,3.8081,3.8169,91200.0
2009-08-31 10:55:00,4.36,4.36,4.35,4.36,88800.0,3.8169,3.8169,3.8081,3.8169,88800.0
2009-08-31 11:00:00,4.36,4.36,4.35,4.36,158400.0,3.8169,3.8169,3.8081,3.8169,158400.0
2009-08-31 11:05:00,4.35,4.35,4.34,4.34,88800.0,3.8081,3.8081,3.7994,3.7994,88800.0
2009-08-31 11:10:00,4.34,4.34,4.34,4.34,89600.0,3.7994,3.7994,3.7994,3.7994,89600.0
2009-08-31 11:15:00,4.34,4.35,4.34,4.34,76000.0,3.7994,3.8081,3.7994,3.7994,76000.0
2009-08-31 11:20:00,4.34,4.35,4.34,4.34,48800.0,3.7994,3.8081,3.7994,3.7994,48800.0
2009-08-31 11:25:00,4.34,4.34,4.34,4.34,35200.0,3.7994,3.7994,3.7994,3.7994,35200.0
2009-08-31 11:30:00,4.34,4.34,4.34,4.34,28800.0,3.7994,3.7994,3.7994,3.7994,28800.0
2009-08-31 11:35:00,4.34,4.35,4.34,4.35,100800.0,3.7994,3.8081,3.7994,3.8081,100800.0
2009-08-31 11:40:00,4.35,4.35,4.35,4.35,64000.0,3.8081,3.8081,3.8081,3.8081,64000.0
2009-08-31 11:45:00,4.35,4.35,4.35,4.35,108800.0,3.8081,3.8081,3.8081,3.8081,108800.0
2009-08-31 11:50:00,4.35,4.35,4.35,4.35,34400.0,3.8081,3.8081,3.8081,3.8081,34400.0
2009-08-31 11:55:00,4.35,4.35,4.35,4.35,33600.0,3.8081,3.8081,3.8081,3.8081,33600.0
2009-08-31 12:00:00,4.35,4.35,4.35,4.35,64800.0,3.8081,3.8081,3.8081,3.8081,64800.0
2009-08-31 12:05:00,4.35,4.35,4.35,4.35,55200.0,3.8081,3.8081,3.8081,3.8081,55200.0
2009-08-31 12:10:00,4.35,4.36,4.35,4.35,38400.0,3.8081,3.8169,3.8081,3.8081,38400.0
2009-08-31 12:15:00,4.36,4.36,4.35,4.35,43200.0,3.8169,3.8169,3.8081,3.8081,43200.0
2009-08-31 12:20:00,4.35,4.35,4.35,4.35,20800.0,3.8081,3.8081,3.8081,3.8081,20800.0
2009-08-31 12:25:00,4.35,4.35,4.35,4.35,87200.0,3.8081,3.8081,3.8081,3.8081,87200.0
2009-08-31 12:30:00,4.35,4.36,4.35,4.35,21600.0,3.8081,3.8169,3.8081,3.8081,21600.0
2009-08-31 12:35:00,4.35,4.35,4.35,4.35,102400.0,3.8081,3.8081,3.8081,3.8081,102400.0
2009-08-31 12:40:00,4.35,4.35,4.35,4.35,13600.0,3.8081,3.8081,3.8081,3.8081,13600.0
2009-08-31 12:45:00,4.35,4.35,4.35,4.35,113600.0,3.8081,3.8081,3.8081,3.8081,113600.0
2009-08-31 12:50:00,4.35,4.35,4.35,4.35,75200.0,3.8081,3.8081,3.8081,3.8081,75200.0
2009-08-31 12:55:00,4.35,4.35,4.35,4.35,50400.0,3.8081,3.8081,3.8081,3.8081,50400.0
2009-08-31 13:00:00,4.35,4.35,4.35,4.35,70400.0,3.8081,3.8081,3.8081,3.8081,70400.0
2009-08-31 13:05:00,4.35,4.36,4.35,4.35,113600.0,3.8081,3.8169,3.8081,3.8081,113600.0
2009-08-31 13:10:00,4.36,4.36,4.35,4.35,72000.0,3.8169,3.8169,3.8081,3.8081,72000.0
2009-08-31 13:15:00,4.35,4.36,4.35,4.35,57600.0,3.8081,3.8169,3.8081,3.8081,57600.0
2009-08-31 13:20:00,4.36,4.36,4.35,4.36,116800.0,3.8169,3.8169,3.8081,3.8169,116800.0
2009-08-31 13:25:00,4.36,4.36,4.35,4.35,44800.0,3.8169,3.8169,3.8081,3.8081,44800.0
2009-08-31 13:30:00,4.36,4.36,4.35,4.35,55200.0,3.8169,3.8169,3.8081,3.8081,55200.0
2009-08-31 13:35:00,4.35,4.35,4.35,4.35,114400.0,3.8081,3.8081,3.8081,3.8081,114400.0
2009-08-31 13:40:00,4.35,4.35,4.35,4.35,69600.0,3.8081,3.8081,3.8081,3.8081,69600.0
2009-08-31 13:45:00,4.35,4.35,4.35,4.35,46400.0,3.8081,3.8081,3.8081,3.8081,46400.0
2009-08-31 13:50:00,4.35,4.35,4.35,4.35,46400.0,3.8081,3.8081,3.8081,3.8081,46400.0
2009-08-31 13:55:00,4.35,4.35,4.35,4.35,55200.0,3.8081,3.8081,3.8081,3.8081,55200.0
2009-08-31 14:00:00,4.35,4.35,4.35,4.35,94400.0,3.8081,3.8081,3.8081,3.8081,94400.0
2009-08-31 14:05:00,4.35,4.35,4.35,4.35,32000.0,3.8081,3.8081,3.8081,3.8081,32000.0
2009-08-31 14:10:00,4.35,4.35,4.35,4.35,52000.0,3.8081,3.8081,3.8081,3.8081,52000.0
2009-08-31 14:15:00,4.35,4.35,4.35,4.35,45600.0,3.8081,3.8081,3.8081,3.8081,45600.0
2009-08-31 14:20:00,4.35,4.35,4.35,4.35,84000.0,3.8081,3.8081,3.8081,3.8081,84000.0
2009-08-31 14:25:00,4.35,4.36,4.35,4.36,88800.0,3.8081,3.8169,3.8081,3.8169,88800.0
2009-08-31 14:30:00,4.36,4.36,4.35,4.35,189600.0,3.8169,3.8169,3.8081,3.8081,189600.0
2009-08-31 14:35:00,4.36,4.36,4.35,4.36,112800.0,3.8169,3.8169,3.8081,3.8169,112800.0
2009-08-31 14:40:00,4.36,4.36,4.36,4.36,107200.0,3.8169,3.8169,3.8169,3.8169,107200.0
2009-08-31 14:45:00,4.36,4.36,4.36,4.36,111200.0,3.8169,3.8169,3.8169,3.8169,111200.0
2009-08-31 14:50:00,4.36,4.36,4.36,4.36,40800.0,3.8169,3.8169,3.8169,3.8169,40800.0
2009-08-31 14:55:00,4.36,4.37,4.36,4.36,228800.0,3.8169,3.8256,3.8169,3.8169,228800.0
2009-08-31 15:00:00,4.36,4.36,4.35,4.36,108800.0,3.8169,3.8169,3.8081,3.8169,108800.0
2009-08-31 15:05:00,4.36,4.36,4.35,4.35,159200.0,3.8169,3.8169,3.8081,3.8081,159200.0
2009-08-31 15:10:00,4.35,4.36,4.35,4.35,234400.0,3.8081,3.8169,3.8081,3.8081,234400.0
2009-08-31 15:15:00,4.35,4.36,4.35,4.35,236800.0,3.8081,3.8169,3.8081,3.8081,236800.0
2009-08-31 15:20:00,4.35,4.36,4.35,4.35,127200.0,3.8081,3.8169,3.8081,3.8081,127200.0
2009-08-31 15:25:00,4.35,4.36,4.35,4.35,208800.0,3.8081,3.8169,3.8081,3.8081,208800.0
2009-08-31 15:30:00,4.35,4.35,4.35,4.35,112800.0,3.8081,3.8081,3.8081,3.8081,112800.0
2009-08-31 15:35:00,4.35,4.36,4.35,4.36,84000.0,3.8081,3.8169,3.8081,3.8169,84000.0
2009-08-31 15:40:00,4.36,4.36,4.35,4.36,160800.0,3.8169,3.8169,3.8081,3.8169,160800.0
2009-08-31 15:45:00,4.36,4.37,4.36,4.36,215200.0,3.8169,3.8256,3.8169,3.8169,215200.0
2009-08-31 15:50:00,4.36,4.36,4.36,4.36,270400.0,3.8169,3.8169,3.8169,3.8169,270400.0
2009-08-31 15:55:00,4.36,4.38,4.36,4.37,659200.0,3.8169,3.8344,3.8169,3.8256,659200.0
2009-09-01 09:30:00,4.35,4.37,4.35,4.36,96800.0,3.8081,3.8256,3.8081,3.8169,96800.0
2009-09-01 09:35:00,4.37,4.39,4.37,4.38,61600.0,3.8256,3.8431,3.8256,3.8344,61600.0
2009-09-01 09:40:00,4.38,4.4,4.38,4.39,175200.0,3.8344,3.8519,3.8344,3.8431,175200.0
2009-09-01 09:45:00,4.4,4.4,4.38,4.38,244800.0,3.8519,3.8519,3.8344,3.8344,244800.0
2009-09-01 09:50:00,4.38,4.4,4.38,4.39,143200.0,3.8344,3.8519,3.8344,3.8431,143200.0
2009-09-01 09:55:00,4.38,4.4,4.38,4.39,94400.0,3.8344,3.8519,3.8344,3.8431,94400.0
2009-09-01 10:00:00,4.39,4.41,4.38,4.4,871200.0,3.8431,3.8606,3.8344,3.8519,871200.0
2009-09-01 10:05:00,4.4,4.42,4.4,4.41,144000.0,3.8519,3.8694,3.8519,3.8606,144000.0
2009-09-01 10:10:00,4.42,4.42,4.4,4.4,369600.0,3.8694,3.8694,3.8519,3.8519,369600.0
2009-09-01 10:15:00,4.4,4.41,4.4,4.4,144000.0,3.8519,3.8606,3.8519,3.8519,144000.0
2009-09-01 10:20:00,4.4,4.41,4.4,4.41,100000.0,3.8519,3.8606,3.8519,3.8606,100000.0
2009-09-01 10:25:00,4.4,4.42,4.4,4.41,47200.0,3.8519,3.8694,3.8519,3.8606,47200.0
2009-09-01 10:30:00,4.41,4.42,4.41,4.41,73600.0,3.8606,3.8694,3.8606,3.8606,73600.0
2009-09-01 10:35:00,4.41,4.42,4.41,4.41,40800.0,3.8606,3.8694,3.8606,3.8606,40800.0
2009-09-01 10:40:00,4.41,4.41,4.4,4.4,46400.0,3.8606,3.8606,3.8519,3.8519,46400.0
2009-09-01 10:45:00,4.4,4.4,4.39,4.4,64800.0,3.8519,3.8519,3.8431,3.8519,64800.0
2009-09-01 10:50:00,4.4,4.4,4.39,4.39,87200.0,3.8519,3.8519,3.8431,3.8431,87200.0
2009-09-01 10:55:00,4.39,4.4,4.38,4.38,817600.0,3.8431,3.8519,3.8344,3.8344,817600.0
2009-09-01 11:00:00,4.38,4.39,4.38,4.39,157600.0,3.8344,3.8431,3.8344,3.8431,157600.0
2009-09-01 11:05:00,4.39,4.39,4.37,4.38,132800.0,3.8431,3.8431,3.8256,3.8344,132800.0
2009-09-01 11:10:00,4.38,4.38,4.36,4.37,181600.0,3.8344,3.8344,3.8169,3.8256,181600.0
2009-09-01 11:15:00,4.37,4.37,4.36,4.37,267200.0,3.8256,3.8256,3.8169,3.8256,267200.0
2009-09-01 11:20:00,4.37,4.37,4.36,4.37,449600.0,3.8256,3.8256,3.8169,3.8256,449600.0
2009-09-01 11:25:00,4.36,4.36,4.35,4.36,336800.0,3.8169,3.8169,3.8081,3.8169,336800.0
2009-09-01 11:30:00,4.36,4.36,4.33,4.35,235200.0,3.8169,3.8169,3.7906,3.8081,235200.0
2009-09-01 11:35:00,4.35,4.35,4.33,4.34,236800.0,3.8081,3.8081,3.7906,3.7994,236800.0
2009-09-01 11:40:00,4.34,4.35,4.34,4.34,182400.0,3.7994,3.8081,3.7994,3.7994,182400.0
2009-09-01 11:45:00,4.34,4.35,4.34,4.34,202400.0,3.7994,3.8081,3.7994,3.7994,202400.0
2009-09-01 11:50:00,4.34,4.35,4.34,4.35,194400.0,3.7994,3.8081,3.7994,3.8081,194400.0
2009-09-01 11:55:00,4.34,4.34,4.33,4.33,127200.0,3.7994,3.7994,3.7906,3.7906,127200.0
2009-09-01 12:00:00,4.33,4.34,4.33,4.34,180800.0,3.7906,3.7994,3.7906,3.7994,180800.0
2009-09-01 12:05:00,4.34,4.34,4.34,4.34,114400.0,3.7994,3.7994,3.7994,3.7994,114400.0
2009-09-01 12:10:00,4.34,4.34,4.34,4.34,112000.0,3.7994,3.7994,3.7994,3.7994,112000.0
2009-09-01 12:15:00,4.34,4.34,4.33,4.34,136800.0,3.7994,3.7994,3.7906,3.7994,136800.0
2009-09-01 12:20:00,4.34,4.34,4.33,4.33,216800.0,3.7994,3.7994,3.7906,3.7906,216800.0
2009-09-01 12:25:00,4.34,4.34,4.34,4.34,84000.0,3.7994,3.7994,3.7994,3.7994,84000.0
2009-09-01 12:30:00,4.34,4.34,4.33,4.34,95200.0,3.7994,3.7994,3.7906,3.7994,95200.0
2009-09-01 12:35:00,4.34,4.34,4.34,4.34,119200.0,3.7994,3.7994,3.7994,3.7994,119200.0
2009-09-01 12:40:00,4.34,4.34,4.34,4.34,52800.0,3.7994,3.7994,3.7994,3.7994,52800.0
2009-09-01 12:45:00,4.34,4.34,4.34,4.34,56000.0,3.7994,3.7994,3.7994,3.7994,56000.0
2009-09-01 12:50:00,4.34,4.34,4.34,4.34,31200.0,3.7994,3.7994,3.7994,3.7994,31200.0
2009-09-01 12:55:00,4.34,4.34,4.34,4.34,44000.0,3.7994,3.7994,3.7994,3.7994,44000.0
2009-09-01 13:00:00,4.34,4.34,4.33,4.33,75200.0,3.7994,3.7994,3.7906,3.7906,75200.0
2009-09-01 13:05:00,4.33,4.33,4.31,4.32,97600.0,3.7906,3.7906,3.7731,3.7819,97600.0
2009-09-01 13:10:00,4.32,4.32,4.31,4.32,48800.0,3.7819,3.7819,3.7731,3.7819,48800.0
2009-09-01 13:15:00,4.32,4.32,4.31,4.32,67200.0,3.7819,3.7819,3.7731,3.7819,67200.0
2009-09-01 13:20:00,4.32,4.32,4.31,4.32,17600.0,3.7819,3.7819,3.7731,3.7819,17600.0
2009-09-01 13:25:00,4.32,4.32,4.32,4.32,75200.0,3.7819,3.7819,3.7819,3.7819,75200.0
2009-09-01 13:30:00,4.32,4.32,4.31,4.31,88800.0,3.7819,3.7819,3.7731,3.7731,88800.0
2009-09-01 13:35:00,4.32,4.32,4.31,4.31,25600.0,3.7819,3.7819,3.7731,3.7731,25600.0
2009-09-01 13:40:00,4.31,4.32,4.31,4.32,40800.0,3.7731,3.7819,3.7731,3.7819,40800.0
2009-09-01 13:45:00,4.32,4.32,4.31,4.32,40000.0,3.7819,3.7819,3.7731,3.7819,40000.0
2009-09-01 13:50:00,4.32,4.32,4.31,4.32,56800.0,3.7819,3.7819,3.7731,3.7819,56800.0
2009-09-01 13:55:00,4.32,4.32,4.31,4.32,113600.0,3.7819,3.7819,3.7731,3.7819,113600.0
2009-09-01 14:00:00,4.32,4.32,4.31,4.31,107200.0,3.7819,3.7819,3.7731,3.7731,107200.0
2009-09-01 14:05:00,4.31,4.32,4.31,4.31,44800.0,3.7731,3.7819,3.7731,3.7731,44800.0
2009-09-01 14:10:00,4.32,4.32,4.31,4.32,169600.0,3.7819,3.7819,3.7731,3.7819,169600.0
2009-09-01 14:15:00,4.32,4.32,4.31,4.31,110400.0,3.7819,3.7819,3.7731,3.7731,110400.0
2009-09-01 14:20:00,4.31,4.31,4.3,4.31,68800.0,3.7731,3.7731,3.7643,3.7731,68800.0
2009-09-01 14:25:00,4.31,4.31,4.3,4.3,107200.0,3.7731,3.7731,3.7643,3.7643,107200.0
2009-09-01 14:30:00,4.3,4.3,4.3,4.3,84800.0,3.7643,3.7643,3.7643,3.7643,84800.0
2009-09-01 14:35:00,4.3,4.31,4.3,4.31,90400.0,3.7643,3.7731,3.7643,3.7731,90400.0
2009-09-01 14:40:00,4.3,4.3,4.29,4.29,176800.0,3.7643,3.7643,3.7556,3.7556,176800.0
2009-09-01 14:45:00,4.29,4.3,4.29,4.29,191200.0,3.7556,3.7643,3.7556,3.7556,191200.0
2009-09-01 14:50:00,4.29,4.3,4.29,4.29,204800.0,3.7556,3.7643,3.7556,3.7556,204800.0
2009-09-01 14:55:00,4.29,4.3,4.29,4.3,152800.0,3.7556,3.7643,3.7556,3.7643,152800.0
2009-09-01 15:00:00,4.3,4.3,4.29,4.3,128800.0,3.7643,3.7643,3.7556,3.7643,128800.0
2009-09-01 15:05:00,4.3,4.31,4.3,4.3,242400.0,3.7643,3.7731,3.7643,3.7643,242400.0
2009-09-01 15:10:00,4.31,4.31,4.31,4.31,194400.0,3.7731,3.7731,3.7731,3.7731,194400.0
2009-09-01 15:15:00,4.31,4.31,4.31,4.31,162400.0,3.7731,3.7731,3.7731,3.7731,162400.0
2009-09-01 15:20:00,4.31,4.31,4.3,4.3,191200.0,3.7731,3.7731,3.7643,3.7643,191200.0
2009-09-01 15:25:00,4.3,4.3,4.29,4.29,247200.0,3.7643,3.7643,3.7556,3.7556,247200.0
2009-09-01 15:30:00,4.29,4.29,4.28,4.29,224000.0,3.7556,3.7556,3.7468,3.7556,224000.0
2009-09-01 15:35:00,4.29,4.29,4.29,4.29,135200.0,3.7556,3.7556,3.7556,3.7556,135200.0
2009-09-01 15:40:00,4.29,4.29,4.28,4.28,298400.0,3.7556,3.7556,3.7468,3.7468,298400.0
2009-09-01 15:45:00,4.28,4.29,4.27,4.28,395200.0,3.7468,3.7556,3.7381,3.7468,395200.0
2009-09-01 15:50:00,4.28,4.29,4.28,4.29,293600.0,3.7468,3.7556,3.7468,3.7556,293600.0
2009-09-01 15:55:00,4.29,4.3,4.29,4.29,652000.0,3.7556,3.7643,3.7556,3.7556,652000.0
2009-09-02 09:30:00,4.3,4.31,4.26,4.27,139200.0,3.7643,3.7731,3.7293,3.7381,139200.0
2009-09-02 09:35:00,4.27,4.27,4.25,4.26,96000.0,3.7381,3.7381,3.7206,3.7293,96000.0
2009-09-02 09:40:00,4.26,4.27,4.25,4.25,440000.0,3.7293,3.7381,3.7206,3.7206,440000.0
2009-09-02 09:45:00,4.25,4.26,4.24,4.25,120000.0,3.7206,3.7293,3.7118,3.7206,120000.0
2009-09-02 09:50:00,4.25,4.27,4.25,4.26,138400.0,3.7206,3.7381,3.7206,3.7293,138400.0
2009-09-02 09:55:00,4.25,4.26,4.24,4.24,116000.0,3.7206,3.7293,3.7118,3.7118,116000.0
2009-09-02 10:00:00,4.24,4.25,4.23,4.24,201600.0,3.7118,3.7206,3.7031,3.7118,201600.0
2009-09-02 10:05:00,4.24,4.26,4.24,4.26,206400.0,3.7118,3.7293,3.7118,3.7293,206400.0
2009-09-02 10:10:00,4.26,4.27,4.26,4.26,109600.0,3.7293,3.7381,3.7293,3.7293,109600.0
2009-09-02 10:15:00,4.26,4.27,4.26,4.27,141600.0,3.7293,3.7381,3.7293,3.7381,141600.0
2009-09-02 10:20:00,4.26,4.27,4.26,4.26,87200.0,3.7293,3.7381,3.7293,3.7293,87200.0
2009-09-02 10:25:00,4.26,4.26,4.25,4.25,55200.0,3.7293,3.7293,3.7206,3.7206,55200.0
2009-09-02 10:30:00,4.25,4.25,4.24,4.24,224800.0,3.7206,3.7206,3.7118,3.7118,224800.0
2009-09-02 10:35:00,4.25,4.25,4.25,4.25,349600.0,3.7206,3.7206,3.7206,3.7206,349600.0
2009-09-02 10:40:00,4.25,4.26,4.25,4.26,358400.0,3.7206,3.7293,3.7206,3.7293,358400.0
2009-09-02 10:45:00,4.26,4.27,4.26,4.27,137600.0,3.7293,3.7381,3.7293,3.7381,137600.0
2009-09-02 10:50:00,4.27,4.28,4.27,4.27,128000.0,3.7381,3.7468,3.7381,3.7381,128000.0
2009-09-02 10:55:00,4.28,4.29,4.28,4.29,148800.0,3.7468,3.7556,3.7468,3.7556,148800.0
2009-09-02 11:00:00,4.29,4.3,4.29,4.29,62400.0,3.7556,3.7643,3.7556,3.7556,62400.0
2009-09-02 11:05:00,4.29,4.29,4.28,4.28,232000.0,3.7556,3.7556,3.7468,3.7468,232000.0
2009-09-02 11:10:00,4.29,4.3,4.29,4.29,98400.0,3.7556,3.7643,3.7556,3.7556,98400.0
2009-09-02 11:15:00,4.29,4.29,4.28,4.29,132000.0,3.7556,3.7556,3.7468,3.7556,132000.0
2009-09-02 11:20:00,4.29,4.29,4.29,4.29,64000.0,3.7556,3.7556,3.7556,3.7556,64000.0
2009-09-02 11:25:00,4.29,4.29,4.28,4.29,56800.0,3.7556,3.7556,3.7468,3.7556,56800.0
2009-09-02 11:30:00,4.29,4.3,4.28,4.29,106400.0,3.7556,3.7643,3.7468,3.7556,106400.0
2009-09-02 11:35:00,4.29,4.29,4.28,4.28,128800.0,3.7556,3.7556,3.7468,3.7468,128800.0
2009-09-02 11:40:00,4.28,4.28,4.28,4.28,152000.0,3.7468,3.7468,3.7468,3.7468,152000.0
2009-09-02 11:45:00,4.28,4.28,4.28,4.28,34400.0,3.7468,3.7468,3.7468,3.7468,34400.0
2009-09-02 11:50:00,4.28,4.28,4.28,4.28,71200.0,3.7468,3.7468,3.7468,3.7468,71200.0
2009-09-02 11:55:00,4.28,4.28,4.28,4.28,80800.0,3.7468,3.7468,3.7468,3.7468,80800.0
2009-09-02 12:00:00,4.28,4.28,4.27,4.28,532000.0,3.7468,3.7468,3.7381,3.7468,532000.0
2009-09-02 12:05:00,4.27,4.27,4.26,4.27,328000.0,3.7381,3.7381,3.7293,3.7381,328000.0
2009-09-02 12:10:00,4.27,4.27,4.27,4.27,226400.0,3.7381,3.7381,3.7381,3.7381,226400.0
2009-09-02 12:15:00,4.27,4.28,4.27,4.27,67200.0,3.7381,3.7468,3.7381,3.7381,67200.0
2009-09-02 12:20:00,4.27,4.27,4.27,4.27,46400.0,3.7381,3.7381,3.7381,3.7381,46400.0
2009-09-02 12:25:00,4.27,4.27,4.27,4.27,76800.0,3.7381,3.7381,3.7381,3.7381,76800.0
2009-09-02 12:30:00,4.27,4.27,4.26,4.27,77600.0,3.7381,3.7381,3.7293,3.7381,77600.0
2009-09-02 12:35:00,4.27,4.27,4.27,4.27,87200.0,3.7381,3.7381,3.7381,3.7381,87200.0
2009-09-02 12:40:00,4.27,4.27,4.26,4.27,55200.0,3.7381,3.7381,3.7293,3.7381,55200.0
2009-09-02 12:45:00,4.27,4.27,4.27,4.27,70400.0,3.7381,3.7381,3.7381,3.7381,70400.0
2009-09-02 12:50:00,4.27,4.27,4.27,4.27,200800.0,3.7381,3.7381,3.7381,3.7381,200800.0
2009-09-02 12:55:00,4.27,4.27,4.27,4.27,40000.0,3.7381,3.7381,3.7381,3.7381,40000.0
2009-09-02 13:00:00,4.27,4.27,4.27,4.27,143200.0,3.7381,3.7381,3.7381,3.7381,143200.0
2009-09-02 13:05:00,4.27,4.27,4.27,4.27,148000.0,3.7381,3.7381,3.7381,3.7381,148000.0
2009-09-02 13:10:00,4.27,4.27,4.27,4.27,29600.0,3.7381,3.7381,3.7381,3.7381,29600.0
2009-09-02 13:15:00,4.27,4.27,4.27,4.27,48000.0,3.7381,3.7381,3.7381,3.7381,48000.0
2009-09-02 13:20:00,4.27,4.27,4.27,4.27,96800.0,3.7381,3.7381,3.7381,3.7381,96800.0
2009-09-02 13:25:00,4.27,4.27,4.27,4.27,60800.0,3.7381,3.7381,3.7381,3.7381,60800.0
2009-09-02 13:30:00,4.27,4.27,4.27,4.27,44000.0,3.7381,3.7381,3.7381,3.7381,44000.0
2009-09-02 13:35:00,4.27,4.27,4.27,4.27,50400.0,3.7381,3.7381,3.7381,3.7381,50400.0
2009-09-02 13:40:00,4.27,4.27,4.27,4.27,180800.0,3.7381,3.7381,3.7381,3.7381,180800.0
2009-09-02 13:45:00,4.27,4.27,4.27,4.27,51200.0,3.7381,3.7381,3.7381,3.7381,51200.0
2009-09-02 13:50:00,4.27,4.28,4.27,4.28,349600.0,3.7381,3.7468,3.7381,3.7468,349600.0
2009-09-02 13:55:00,4.27,4.28,4.27,4.27,298400.0,3.7381,3.7468,3.7381,3.7381,298400.0
2009-09-02 14:00:00,4.27,4.27,4.27,4.27,349600.0,3.7381,3.7381,3.7381,3.7381,349600.0
2009-09-02 14:05:00,4.27,4.28,4.27,4.27,58400.0,3.7381,3.7468,3.7381,3.7381,58400.0
2009-09-02 14:10:00,4.27,4.28,4.27,4.28,288800.0,3.7381,3.7468,3.7381,3.7468,288800.0
2009-09-02 14:15:00,4.28,4.28,4.28,4.28,133600.0,3.7468,3.7468,3.7468,3.7468,133600.0
2009-09-02 14:20:00,4.28,4.28,4.27,4.28,66400.0,3.7468,3.7468,3.7381,3.7468,66400.0
2009-09-02 14:25:00,4.28,4.28,4.27,4.27,76000.0,3.7468,3.7468,3.7381,3.7381,76000.0
2009-09-02 14:30:00,4.27,4.28,4.27,4.28,145600.0,3.7381,3.7468,3.7381,3.7468,145600.0
2009-09-02 14:35:00,4.28,4.28,4.28,4.28,85600.0,3.7468,3.7468,3.7468,3.7468,85600.0
2009-09-02 14:40:00,4.28,4.28,4.27,4.27,102400.0,3.7468,3.7468,3.7381,3.7381,102400.0
2009-09-02 14:45:00,4.27,4.27,4.27,4.27,107200.0,3.7381,3.7381,3.7381,3.7381,107200.0
2009-09-02 14:50:00,4.27,4.27,4.27,4.27,68800.0,3.7381,3.7381,3.7381,3.7381,68800.0
2009-09-02 14:55:00,4.27,4.28,4.27,4.28,231200.0,3.7381,3.7468,3.7381,3.7468,231200.0
2009-09-02 15:00:00,4.28,4.28,4.27,4.27,175200.0,3.7468,3.7468,3.7381,3.7381,175200.0
2009-09-02 15:05:00,4.27,4.27,4.27,4.27,80800.0,3.7381,3.7381,3.7381,3.7381,80800.0
2009-09-02 15:10:00,4.27,4.28,4.27,4.27,125600.0,3.7381,3.7468,3.7381,3.7381,125600.0
2009-09-02 15:15:00,4.27,4.29,4.27,4.28,106400.0,3.7381,3.7556,3.7381,3.7468,106400.0
2009-09-02 15:20:00,4.28,4.29,4.28,4.28,92000.0,3.7468,3.7556,3.7468,3.7468,92000.0
2009-09-02 15:25:00,4.28,4.28,4.28,4.28,193600.0,3.7468,3.7468,3.7468,3.7468,193600.0
2009-09-02 15:30:00,4.28,4.28,4.28,4.28,215200.0,3.7468,3.7468,3.7468,3.7468,215200.0
2009-09-02 15:35:00,4.28,4.29,4.28,4.28,174400.0,3.7468,3.7556,3.7468,3.7468,174400.0
2009-09-02 15:40:00,4.28,4.29,4.28,4.29,453600.0,3.7468,3.7556,3.7468,3.7556,453600.0
2009-09-02 15:45:00,4.29,4.29,4.29,4.29,396000.0,3.7556,3.7556,3.7556,3.7556,396000.0
2009-09-02 15:50:00,4.29,4.3,4.29,4.29,699200.0,3.7556,3.7643,3.7556,3.7556,699200.0
2009-09-02 15:55:00,4.29,4.29,4.28,4.28,391200.0,3.7556,3.7556,3.7468,3.7468,391200.0
2009-09-03 09:30:00,4.3,4.33,4.3,4.32,136000.0,3.7643,3.7906,3.7643,3.7819,136000.0
2009-09-03 09:35:00,4.33,4.33,4.31,4.32,188000.0,3.7906,3.7906,3.7731,3.7819,188000.0
2009-09-03 09:40:00,4.32,4.32,4.3,4.3,90400.0,3.7819,3.7819,3.7643,3.7643,90400.0
2009-09-03 09:45:00,4.3,4.32,4.3,4.31,203200.0,3.7643,3.7819,3.7643,3.7731,203200.0
2009-09-03 09:50:00,4.31,4.31,4.3,4.3,44800.0,3.7731,3.7731,3.7643,3.7643,44800.0
2009-09-03 09:55:00,4.3,4.31,4.28,4.3,101600.0,3.7643,3.7731,3.7468,3.7643,101600.0
2009-09-03 10:00:00,4.3,4.31,4.28,4.28,140000.0,3.7643,3.7731,3.7468,3.7468,140000.0
2009-09-03 10:05:00,4.28,4.28,4.27,4.28,69600.0,3.7468,3.7468,3.7381,3.7468,69600.0
2009-09-03 10:10:00,4.28,4.28,4.27,4.28,71200.0,3.7468,3.7468,3.7381,3.7468,71200.0
2009-09-03 10:15:00,4.27,4.28,4.27,4.27,38400.0,3.7381,3.7468,3.7381,3.7381,38400.0
2009-09-03 10:20:00,4.27,4.28,4.25,4.26,60000.0,3.7381,3.7468,3.7206,3.7293,60000.0
2009-09-03 10:25:00,4.26,4.27,4.26,4.27,42400.0,3.7293,3.7381,3.7293,3.7381,42400.0
2009-09-03 10:30:00,4.27,4.27,4.26,4.27,66400.0,3.7381,3.7381,3.7293,3.7381,66400.0
2009-09-03 10:35:00,4.27,4.28,4.27,4.28,16000.0,3.7381,3.7468,3.7381,3.7468,16000.0
2009-09-03 10:40:00,4.28,4.29,4.28,4.29,108800.0,3.7468,3.7556,3.7468,3.7556,108800.0
2009-09-03 10:45:00,4.29,4.29,4.29,4.29,24800.0,3.7556,3.7556,3.7556,3.7556,24800.0
2009-09-03 10:50:00,4.29,4.3,4.29,4.3,174400.0,3.7556,3.7643,3.7556,3.7643,174400.0
2009-09-03 10:55:00,4.3,4.31,4.3,4.31,524000.0,3.7643,3.7731,3.7643,3.7731,524000.0
2009-09-03 11:00:00,4.31,4.32,4.31,4.31,112800.0,3.7731,3.7819,3.7731,3.7731,112800.0
2009-09-03 11:05:00,4.31,4.31,4.3,4.31,119200.0,3.7731,3.7731,3.7643,3.7731,119200.0
2009-09-03 11:10:00,4.31,4.31,4.31,4.31,167200.0,3.7731,3.7731,3.7731,3.7731,167200.0
2009-09-03 11:15:00,4.31,4.31,4.3,4.3,80000.0,3.7731,3.7731,3.7643,3.7643,80000.0
2009-09-03 11:20:00,4.3,4.3,4.3,4.3,48800.0,3.7643,3.7643,3.7643,3.7643,48800.0
2009-09-03 11:25:00,4.3,4.3,4.3,4.3,37600.0,3.7643,3.7643,3.7643,3.7643,37600.0
2009-09-03 11:30:00,4.3,4.3,4.3,4.3,96000.0,3.7643,3.7643,3.7643,3.7643,96000.0
2009-09-03 11:35:00,4.3,4.3,4.3,4.3,72800.0,3.7643,3.7643,3.7643,3.7643,72800.0
2009-09-03 11:40:00,4.3,4.31,4.3,4.31,352000.0,3.7643,3.7731,3.7643,3.7731,352000.0
2009-09-03 11:45:00,4.31,4.31,4.31,4.31,30400.0,3.7731,3.7731,3.7731,3.7731,30400.0
2009-09-03 11:50:00,4.31,4.31,4.3,4.3,118400.0,3.7731,3.7731,3.7643,3.7643,118400.0
2009-09-03 11:55:00,4.3,4.31,4.3,4.3,85600.0,3.7643,3.7731,3.7643,3.7643,85600.0
2009-09-03 12:00:00,4.3,4.31,4.3,4.3,36800.0,3.7643,3.7731,3.7643,3.7643,36800.0
2009-09-03 12:05:00,4.31,4.31,4.3,4.31,77600.0,3.7731,3.7731,3.7643,3.7731,77600.0
2009-09-03 12:10:00,4.31,4.32,4.31,4.31,80800.0,3.7731,3.7819,3.7731,3.7731,80800.0
2009-09-03 12:15:00,4.31,4.31,4.31,4.31,19200.0,3.7731,3.7731,3.7731,3.7731,19200.0
2009-09-03 12:20:00,4.31,4.32,4.31,4.32,43200.0,3.7731,3.7819,3.7731,3.7819,43200.0
2009-09-03 12:25:00,4.32,4.32,4.31,4.32,24800.0,3.7819,3.7819,3.7731,3.7819,24800.0
2009-09-03 12:30:00,4.31,4.32,4.31,4.31,82400.0,3.7731,3.7819,3.7731,3.7731,82400.0
2009-09-03 12:35:00,4.31,4.31,4.31,4.31,85600.0,3.7731,3.7731,3.7731,3.7731,85600.0
2009-09-03 12:40:00,4.31,4.31,4.31,4.31,28000.0,3.7731,3.7731,3.7731,3.7731,28000.0
2009-09-03 12:45:00,4.31,4.31,4.31,4.31,44000.0,3.7731,3.7731,3.7731,3.7731,44000.0
2009-09-03 12:50:00,4.31,4.31,4.31,4.31,66400.0,3.7731,3.7731,3.7731,3.7731,66400.0
2009-09-03 12:55:00,4.31,4.32,4.31,4.32,117600.0,3.7731,3.7819,3.7731,3.7819,117600.0
2009-09-03 13:00:00,4.32,4.32,4.32,4.32,38400.0,3.7819,3.7819,3.7819,3.7819,38400.0
2009-09-03 13:05:00,4.32,4.32,4.32,4.32,53600.0,3.7819,3.7819,3.7819,3.7819,53600.0
2009-09-03 13:10:00,4.32,4.32,4.32,4.32,43200.0,3.7819,3.7819,3.7819,3.7819,43200.0
2009-09-03 13:15:00,4.32,4.32,4.32,4.32,63200.0,3.7819,3.7819,3.7819,3.7819,63200.0
2009-09-03 13:20:00,4.32,4.32,4.32,4.32,36000.0,3.7819,3.7819,3.7819,3.7819,36000.0
2009-09-03 13:25:00,4.32,4.32,4.32,4.32,68000.0,3.7819,3.7819,3.7819,3.7819,68000.0
2009-09-03 13:30:00,4.32,4.32,4.32,4.32,65600.0,3.7819,3.7819,3.7819,3.7819,65600.0
2009-09-03 13:35:00,4.32,4.32,4.32,4.32,40800.0,3.7819,3.7819,3.7819,3.7819,40800.0
2009-09-03 13:40:00,4.32,4.32,4.32,4.32,54400.0,3.7819,3.7819,3.7819,3.7819,54400.0
2009-09-03 13:45:00,4.32,4.32,4.32,4.32,57600.0,3.7819,3.7819,3.7819,3.7819,57600.0
2009-09-03 13:50:00,4.32,4.32,4.32,4.32,52800.0,3.7819,3.7819,3.7819,3.7819,52800.0
2009-09-03 13:55:00,4.32,4.32,4.32,4.32,44000.0,3.7819,3.7819,3.7819,3.7819,44000.0
2009-09-03 14:00:00,4.32,4.33,4.32,4.33,43200.0,3.7819,3.7906,3.7819,3.7906,43200.0
2009-09-03 14:05:00,4.33,4.33,4.32,4.33,64800.0,3.7906,3.7906,3.7819,3.7906,64800.0
2009-09-03 14:10:00,4.33,4.33,4.32,4.32,116800.0,3.7906,3.7906,3.7819,3.7819,116800.0
2009-09-03 14:15:00,4.33,4.33,4.32,4.33,70400.0,3.7906,3.7906,3.7819,3.7906,70400.0
2009-09-03 14:20:00,4.33,4.33,4.32,4.33,155200.0,3.7906,3.7906,3.7819,3.7906,155200.0
2009-09-03 14:25:00,4.33,4.33,4.33,4.33,63200.0,3.7906,3.7906,3.7906,3.7906,63200.0
2009-09-03 14:30:00,4.33,4.33,4.32,4.32,84800.0,3.7906,3.7906,3.7819,3.7819,84800.0
2009-09-03 14:35:00,4.33,4.33,4.32,4.32,66400.0,3.7906,3.7906,3.7819,3.7819,66400.0
2009-09-03 14:40:00,4.32,4.32,4.32,4.32,39200.0,3.7819,3.7819,3.7819,3.7819,39200.0
2009-09-03 14:45:00,4.32,4.33,4.32,4.32,90400.0,3.7819,3.7906,3.7819,3.7819,90400.0
2009-09-03 14:50:00,4.32,4.34,4.32,4.33,474400.0,3.7819,3.7994,3.7819,3.7906,474400.0
2009-09-03 14:55:00,4.33,4.34,4.33,4.33,643200.0,3.7906,3.7994,3.7906,3.7906,643200.0
2009-09-03 15:00:00,4.33,4.34,4.33,4.33,150400.0,3.7906,3.7994,3.7906,3.7906,150400.0
2009-09-03 15:05:00,4.33,4.34,4.33,4.33,153600.0,3.7906,3.7994,3.7906,3.7906,153600.0
2009-09-03 15:10:00,4.33,4.34,4.33,4.34,160000.0,3.7906,3.7994,3.7906,3.7994,160000.0
2009-09-03 15:15:00,4.34,4.34,4.33,4.34,189600.0,3.7994,3.7994,3.7906,3.7994,189600.0
2009-09-03 15:20:00,4.34,4.34,4.34,4.34,201600.0,3.7994,3.7994,3.7994,3.7994,201600.0
2009-09-03 15:25:00,4.34,4.34,4.33,4.34,186400.0,3.7994,3.7994,3.7906,3.7994,186400.0
2009-09-03 15:30:00,4.34,4.35,4.34,4.35,263200.0,3.7994,3.8081,3.7994,3.8081,263200.0
2009-09-03 15:35:00,4.35,4.36,4.35,4.36,207200.0,3.8081,3.8169,3.8081,3.8169,207200.0
2009-09-03 15:40:00,4.36,4.36,4.35,4.35,154400.0,3.8169,3.8169,3.8081,3.8081,154400.0
2009-09-03 15:45:00,4.35,4.36,4.35,4.36,247200.0,3.8081,3.8169,3.8081,3.8169,247200.0
2009-09-03 15:50:00,4.36,4.38,4.36,4.38,840000.0,3.8169,3.8344,3.8169,3.8344,840000.0
2009-09-03 15:55:00,4.38,4.38,4.37,4.38,763200.0,3.8344,3.8344,3.8256,3.8344,763200.0
2009-09-04 09:30:00,4.38,4.38,4.35,4.37,77600.0,3.8344,3.8344,3.8081,3.8256,77600.0
2009-09-04 09:35:00,4.38,4.38,4.37,4.37,22400.0,3.8344,3.8344,3.8256,3.8256,22400.0
2009-09-04 09:40:00,4.37,4.4,4.37,4.38,57600.0,3.8256,3.8519,3.8256,3.8344,57600.0
2009-09-04 09:45:00,4.39,4.39,4.37,4.38,84800.0,3.8431,3.8431,3.8256,3.8344,84800.0
2009-09-04 09:50:00,4.38,4.38,4.36,4.37,55200.0,3.8344,3.8344,3.8169,3.8256,55200.0
2009-09-04 09:55:00,4.38,4.38,4.36,4.36,33600.0,3.8344,3.8344,3.8169,3.8169,33600.0
2009-09-04 10:00:00,4.36,4.38,4.36,4.37,34400.0,3.8169,3.8344,3.8169,3.8256,34400.0
2009-09-04 10:05:00,4.38,4.38,4.37,4.37,22400.0,3.8344,3.8344,3.8256,3.8256,22400.0
2009-09-04 10:10:00,4.38,4.38,4.37,4.37,36000.0,3.8344,3.8344,3.8256,3.8256,36000.0
2009-09-04 10:15:00,4.37,4.38,4.37,4.37,28000.0,3.8256,3.8344,3.8256,3.8256,28000.0
2009-09-04 10:20:00,4.37,4.38,4.37,4.37,67200.0,3.8256,3.8344,3.8256,3.8256,67200.0
2009-09-04 10:25:00,4.37,4.38,4.37,4.37,27200.0,3.8256,3.8344,3.8256,3.8256,27200.0
2009-09-04 10:30:00,4.37,4.38,4.37,4.37,58400.0,3.8256,3.8344,3.8256,3.8256,58400.0
2009-09-04 10:35:00,4.37,4.38,4.37,4.38,64800.0,3.8256,3.8344,3.8256,3.8344,64800.0
2009-09-04 10:40:00,4.38,4.39,4.38,4.39,24800.0,3.8344,3.8431,3.8344,3.8431,24800.0
2009-09-04 10:45:00,4.38,4.39,4.38,4.38,14400.0,3.8344,3.8431,3.8344,3.8344,14400.0
2009-09-04 10:50:00,4.38,4.39,4.38,4.38,40800.0,3.8344,3.8431,3.8344,3.8344,40800.0
2009-09-04 10:55:00,4.39,4.39,4.38,4.38,101600.0,3.8431,3.8431,3.8344,3.8344,101600.0
2009-09-04 11:00:00,4.38,4.38,4.37,4.37,56800.0,3.8344,3.8344,3.8256,3.8256,56800.0
2009-09-04 11:05:00,4.37,4.38,4.37,4.37,20000.0,3.8256,3.8344,3.8256,3.8256,20000.0
2009-09-04 11:10:00,4.37,4.37,4.37,4.37,20000.0,3.8256,3.8256,3.8256,3.8256,20000.0
2009-09-04 11:15:00,4.37,4.37,4.37,4.37,18400.0,3.8256,3.8256,3.8256,3.8256,18400.0
2009-09-04 11:20:00,4.37,4.37,4.36,4.37,28800.0,3.8256,3.8256,3.8169,3.8256,28800.0
2009-09-04 11:25:00,4.37,4.37,4.37,4.37,39200.0,3.8256,3.8256,3.8256,3.8256,39200.0
2009-09-04 11:30:00,4.37,4.37,4.37,4.37,26400.0,3.8256,3.8256,3.8256,3.8256,26400.0
2009-09-04 11:35:00,4.37,4.37,4.37,4.37,94400.0,3.8256,3.8256,3.8256,3.8256,94400.0
2009-09-04 11:40:00,4.37,4.37,4.37,4.37,40800.0,3.8256,3.8256,3.8256,3.8256,40800.0
2009-09-04 11:45:00,4.37,4.37,4.37,4.37,43200.0,3.8256,3.8256,3.8256,3.8256,43200.0
2009-09-04 11:50:00,4.37,4.37,4.37,4.37,57600.0,3.8256,3.8256,3.8256,3.8256,57600.0
2009-09-04 11:55:00,4.37,4.38,4.37,4.38,48000.0,3.8256,3.8344,3.8256,3.8344,48000.0
2009-09-04 12:00:00,4.38,4.38,4.37,4.38,94400.0,3.8344,3.8344,3.8256,3.8344,94400.0
2009-09-04 12:05:00,4.38,4.4,4.37,4.39,435200.0,3.8344,3.8519,3.8256,3.8431,435200.0
2009-09-04 12:10:00,4.39,4.39,4.38,4.39,240800.0,3.8431,3.8431,3.8344,3.8431,240800.0
2009-09-04 12:15:00,4.39,4.4,4.39,4.39,136800.0,3.8431,3.8519,3.8431,3.8431,136800.0
2009-09-04 12:20:00,4.39,4.4,4.39,4.4,44800.0,3.8431,3.8519,3.8431,3.8519,44800.0
2009-09-04 12:25:00,4.4,4.4,4.4,4.4,14400.0,3.8519,3.8519,3.8519,3.8519,14400.0
2009-09-04 12:30:00,4.4,4.4,4.39,4.4,70400.0,3.8519,3.8519,3.8431,3.8519,70400.0
2009-09-04 12:35:00,4.4,4.4,4.4,4.4,43200.0,3.8519,3.8519,3.8519,3.8519,43200.0
2009-09-04 12:40:00,4.4,4.4,4.4,4.4,32800.0,3.8519,3.8519,3.8519,3.8519,32800.0
2009-09-04 12:45:00,4.4,4.4,4.4,4.4,35200.0,3.8519,3.8519,3.8519,3.8519,35200.0
2009-09-04 12:50:00,4.4,4.41,4.4,4.41,70400.0,3.8519,3.8606,3.8519,3.8606,70400.0
2009-09-04 12:55:00,4.41,4.41,4.41,4.41,32000.0,3.8606,3.8606,3.8606,3.8606,32000.0
2009-09-04 13:00:00,4.41,4.42,4.41,4.41,51200.0,3.8606,3.8694,3.8606,3.8606,51200.0
2009-09-04 13:05:00,4.42,4.42,4.41,4.41,36800.0,3.8694,3.8694,3.8606,3.8606,36800.0
2009-09-04 13:10:00,4.41,4.41,4.41,4.41,16000.0,3.8606,3.8606,3.8606,3.8606,16000.0
2009-09-04 13:15:00,4.41,4.42,4.41,4.42,42400.0,3.8606,3.8694,3.8606,3.8694,42400.0
2009-09-04 13:20:00,4.42,4.43,4.42,4.42,73600.0,3.8694,3.8781,3.8694,3.8694,73600.0
2009-09-04 13:25:00,4.42,4.42,4.42,4.42,11200.0,3.8694,3.8694,3.8694,3.8694,11200.0
2009-09-04 13:30:00,4.42,4.42,4.42,4.42,24800.0,3.8694,3.8694,3.8694,3.8694,24800.0
2009-09-04 13:35:00,4.42,4.42,4.42,4.42,22400.0,3.8694,3.8694,3.8694,3.8694,22400.0
2009-09-04 13:40:00,4.42,4.42,4.41,4.41,83200.0,3.8694,3.8694,3.8606,3.8606,83200.0
2009-09-04 13:45:00,4.41,4.41,4.41,4.41,53600.0,3.8606,3.8606,3.8606,3.8606,53600.0
2009-09-04 13:50:00,4.41,4.41,4.4,4.41,31200.0,3.8606,3.8606,3.8519,3.8606,31200.0
2009-09-04 13:55:00,4.41,4.41,4.4,4.4,40800.0,3.8606,3.8606,3.8519,3.8519,40800.0
2009-09-04 14:00:00,4.4,4.4,4.4,4.4,96000.0,3.8519,3.8519,3.8519,3.8519,96000.0
2009-09-04 14:05:00,4.4,4.4,4.39,4.4,125600.0,3.8519,3.8519,3.8431,3.8519,125600.0
2009-09-04 14:10:00,4.4,4.4,4.4,4.4,29600.0,3.8519,3.8519,3.8519,3.8519,29600.0
2009-09-04 14:15:00,4.4,4.4,4.4,4.4,15200.0,3.8519,3.8519,3.8519,3.8519,15200.0
2009-09-04 14:20:00,4.4,4.4,4.4,4.4,271200.0,3.8519,3.8519,3.8519,3.8519,271200.0
2009-09-04 14:25:00,4.4,4.4,4.39,4.39,53600.0,3.8519,3.8519,3.8431,3.8431,53600.0
2009-09-04 14:30:00,4.39,4.4,4.39,4.39,39200.0,3.8431,3.8519,3.8431,3.8431,39200.0
2009-09-04 14:35:00,4.39,4.4,4.39,4.39,40000.0,3.8431,3.8519,3.8431,3.8431,40000.0
2009-09-04 14:40:00,4.39,4.4,4.39,4.4,28800.0,3.8431,3.8519,3.8431,3.8519,28800.0
2009-09-04 14:45:00,4.4,4.4,4.4,4.4,31200.0,3.8519,3.8519,3.8519,3.8519,31200.0
2009-09-04 14:50:00,4.4,4.41,4.4,4.41,40800.0,3.8519,3.8606,3.8519,3.8606,40800.0
2009-09-04 14:55:00,4.41,4.41,4.4,4.41,63200.0,3.8606,3.8606,3.8519,3.8606,63200.0
2009-09-04 15:00:00,4.41,4.41,4.4,4.41,87200.0,3.8606,3.8606,3.8519,3.8606,87200.0
2009-09-04 15:05:00,4.41,4.41,4.4,4.4,60000.0,3.8606,3.8606,3.8519,3.8519,60000.0
2009-09-04 15:10:00,4.4,4.4,4.4,4.4,63200.0,3.8519,3.8519,3.8519,3.8519,63200.0
2009-09-04 15:15:00,4.4,4.4,4.4,4.4,63200.0,3.8519,3.8519,3.8519,3.8519,63200.0
2009-09-04 15:20:00,4.4,4.41,4.4,4.41,49600.0,3.8519,3.8606,3.8519,3.8606,49600.0
2009-09-04 15:25:00,4.41,4.41,4.41,4.41,44000.0,3.8606,3.8606,3.8606,3.8606,44000.0
2009-09-04 15:30:00,4.41,4.41,4.4,4.4,76800.0,3.8606,3.8606,3.8519,3.8519,76800.0
2009-09-04 15:35:00,4.41,4.41,4.4,4.41,82400.0,3.8606,3.8606,3.8519,3.8606,82400.0
2009-09-04 15:40:00,4.41,4.42,4.41,4.41,162400.0,3.8606,3.8694,3.8606,3.8606,162400.0
2009-09-04 15:45:00,4.41,4.42,4.41,4.42,129600.0,3.8606,3.8694,3.8606,3.8694,129600.0
2009-09-04 15:50:00,4.42,4.43,4.42,4.42,165600.0,3.8694,3.8781,3.8694,3.8694,165600.0
2009-09-04 15:55:00,4.42,4.43,4.42,4.42,408000.0,3.8694,3.8781,3.8694,3.8694,408000.0
2009-09-08 09:30:00,4.69,4.69,4.55,4.59,536000.0,4.1058,4.1058,3.9832,4.0182,536000.0
2009-09-08 09:35:00,4.58,4.59,4.57,4.58,309600.0,4.0095,4.0182,4.0007,4.0095,309600.0
2009-09-08 09:40:00,4.58,4.6,4.58,4.59,360000.0,4.0095,4.027,4.0095,4.0182,360000.0
2009-09-08 09:45:00,4.6,4.62,4.59,4.61,373600.0,4.027,4.0445,4.0182,4.0357,373600.0
2009-09-08 09:50:00,4.62,4.63,4.61,4.62,497600.0,4.0445,4.0532,4.0357,4.0445,497600.0
2009-09-08 09:55:00,4.62,4.63,4.62,4.63,358400.0,4.0445,4.0532,4.0445,4.0532,358400.0
2009-09-08 10:00:00,4.63,4.63,4.62,4.63,408800.0,4.0532,4.0532,4.0445,4.0532,408800.0
2009-09-08 10:05:00,4.63,4.63,4.61,4.62,298400.0,4.0532,4.0532,4.0357,4.0445,298400.0
2009-09-08 10:10:00,4.62,4.63,4.62,4.63,242400.0,4.0445,4.0532,4.0445,4.0532,242400.0
2009-09-08 10:15:00,4.62,4.63,4.62,4.62,266400.0,4.0445,4.0532,4.0445,4.0445,266400.0
2009-09-08 10:20:00,4.62,4.64,4.62,4.63,252800.0,4.0445,4.062,4.0445,4.0532,252800.0
2009-09-08 10:25:00,4.64,4.64,4.63,4.64,250400.0,4.062,4.062,4.0532,4.062,250400.0
2009-09-08 10:30:00,4.64,4.66,4.64,4.66,169600.0,4.062,4.0795,4.062,4.0795,169600.0
2009-09-08 10:35:00,4.66,4.67,4.66,4.67,171200.0,4.0795,4.0883,4.0795,4.0883,171200.0
2009-09-08 10:40:00,4.67,4.67,4.66,4.67,214400.0,4.0883,4.0883,4.0795,4.0883,214400.0
2009-09-08 10:45:00,4.66,4.67,4.66,4.66,137600.0,4.0795,4.0883,4.0795,4.0795,137600.0
2009-09-08 10:50:00,4.66,4.67,4.66,4.67,118400.0,4.0795,4.0883,4.0795,4.0883,118400.0
2009-09-08 10:55:00,4.67,4.68,4.67,4.67,117600.0,4.0883,4.097,4.0883,4.0883,117600.0
2009-09-08 11:00:00,4.67,4.68,4.66,4.66,163200.0,4.0883,4.097,4.0795,4.0795,163200.0
2009-09-08 11:05:00,4.66,4.66,4.64,4.64,172000.0,4.0795,4.0795,4.062,4.062,172000.0
2009-09-08 11:10:00,4.64,4.65,4.64,4.64,64000.0,4.062,4.0707,4.062,4.062,64000.0
2009-09-08 11:15:00,4.64,4.64,4.64,4.64,54400.0,4.062,4.062,4.062,4.062,54400.0
2009-09-08 11:20:00,4.64,4.64,4.63,4.63,176800.0,4.062,4.062,4.0532,4.0532,176800.0
2009-09-08 11:25:00,4.63,4.64,4.63,4.63,88000.0,4.0532,4.062,4.0532,4.0532,88000.0
2009-09-08 11:30:00,4.63,4.63,4.63,4.63,30400.0,4.0532,4.0532,4.0532,4.0532,30400.0
2009-09-08 11:35:00,4.63,4.63,4.62,4.62,60800.0,4.0532,4.0532,4.0445,4.0445,60800.0
2009-09-08 11:40:00,4.62,4.62,4.61,4.61,67200.0,4.0445,4.0445,4.0357,4.0357,67200.0
2009-09-08 11:45:00,4.61,4.62,4.61,4.62,50400.0,4.0357,4.0445,4.0357,4.0445,50400.0
2009-09-08 11:50:00,4.61,4.61,4.6,4.61,59200.0,4.0357,4.0357,4.027,4.0357,59200.0
2009-09-08 11:55:00,4.61,4.61,4.6,4.6,124800.0,4.0357,4.0357,4.027,4.027,124800.0
2009-09-08 12:00:00,4.6,4.61,4.6,4.6,74400.0,4.027,4.0357,4.027,4.027,74400.0
2009-09-08 12:05:00,4.6,4.6,4.6,4.6,76800.0,4.027,4.027,4.027,4.027,76800.0
2009-09-08 12:10:00,4.6,4.61,4.6,4.61,92800.0,4.027,4.0357,4.027,4.0357,92800.0
2009-09-08 12:15:00,4.6,4.61,4.6,4.6,32000.0,4.027,4.0357,4.027,4.027,32000.0
2009-09-08 12:20:00,4.6,4.61,4.6,4.61,83200.0,4.027,4.0357,4.027,4.0357,83200.0
2009-09-08 12:25:00,4.61,4.62,4.61,4.62,122400.0,4.0357,4.0445,4.0357,4.0445,122400.0
2009-09-08 12:30:00,4.62,4.62,4.62,4.62,48000.0,4.0445,4.0445,4.0445,4.0445,48000.0
2009-09-08 12:35:00,4.62,4.62,4.61,4.61,58400.0,4.0445,4.0445,4.0357,4.0357,58400.0
2009-09-08 12:40:00,4.62,4.62,4.61,4.62,53600.0,4.0445,4.0445,4.0357,4.0445,53600.0
2009-09-08 12:45:00,4.62,4.62,4.61,4.61,61600.0,4.0445,4.0445,4.0357,4.0357,61600.0
2009-09-08 12:50:00,4.61,4.62,4.61,4.62,50400.0,4.0357,4.0445,4.0357,4.0445,50400.0
2009-09-08 12:55:00,4.62,4.62,4.61,4.61,32000.0,4.0445,4.0445,4.0357,4.0357,32000.0
2009-09-08 13:00:00,4.61,4.61,4.61,4.61,50400.0,4.0357,4.0357,4.0357,4.0357,50400.0
2009-09-08 13:05:00,4.61,4.61,4.61,4.61,23200.0,4.0357,4.0357,4.0357,4.0357,23200.0
2009-09-08 13:10:00,4.61,4.61,4.6,4.6,36800.0,4.0357,4.0357,4.027,4.027,36800.0
2009-09-08 13:15:00,4.6,4.6,4.6,4.6,24000.0,4.027,4.027,4.027,4.027,24000.0
2009-09-08 13:20:00,4.6,4.6,4.6,4.6,23200.0,4.027,4.027,4.027,4.027,23200.0
2009-09-08 13:25:00,4.6,4.6,4.6,4.6,34400.0,4.027,4.027,4.027,4.027,34400.0
2009-09-08 13:30:00,4.6,4.6,4.6,4.6,52800.0,4.027,4.027,4.027,4.027,52800.0
2009-09-08 13:35:00,4.6,4.6,4.6,4.6,129600.0,4.027,4.027,4.027,4.027,129600.0
2009-09-08 13:40:00,4.6,4.61,4.6,4.61,75200.0,4.027,4.0357,4.027,4.0357,75200.0
2009-09-08 13:45:00,4.61,4.61,4.6,4.6,79200.0,4.0357,4.0357,4.027,4.027,79200.0
2009-09-08 13:50:00,4.6,4.6,4.6,4.6,83200.0,4.027,4.027,4.027,4.027,83200.0
2009-09-08 13:55:00,4.6,4.6,4.6,4.6,81600.0,4.027,4.027,4.027,4.027,81600.0
2009-09-08 14:00:00,4.6,4.61,4.6,4.61,73600.0,4.027,4.0357,4.027,4.0357,73600.0
2009-09-08 14:05:00,4.61,4.61,4.61,4.61,32000.0,4.0357,4.0357,4.0357,4.0357,32000.0
2009-09-08 14:10:00,4.61,4.61,4.6,4.61,100800.0,4.0357,4.0357,4.027,4.0357,100800.0
2009-09-08 14:15:00,4.61,4.61,4.61,4.61,120800.0,4.0357,4.0357,4.0357,4.0357,120800.0
2009-09-08 14:20:00,4.61,4.62,4.61,4.61,75200.0,4.0357,4.0445,4.0357,4.0357,75200.0
2009-09-08 14:25:00,4.61,4.62,4.61,4.61,76800.0,4.0357,4.0445,4.0357,4.0357,76800.0
2009-09-08 14:30:00,4.61,4.62,4.61,4.61,49600.0,4.0357,4.0445,4.0357,4.0357,49600.0
2009-09-08 14:35:00,4.62,4.62,4.61,4.62,72000.0,4.0445,4.0445,4.0357,4.0445,72000.0
2009-09-08 14:40:00,4.62,4.62,4.62,4.62,105600.0,4.0445,4.0445,4.0445,4.0445,105600.0
2009-09-08 14:45:00,4.62,4.62,4.62,4.62,127200.0,4.0445,4.0445,4.0445,4.0445,127200.0
2009-09-08 14:50:00,4.62,4.63,4.62,4.63,142400.0,4.0445,4.0532,4.0445,4.0532,142400.0
2009-09-08 14:55:00,4.63,4.63,4.62,4.62,124000.0,4.0532,4.0532,4.0445,4.0445,124000.0
2009-09-08 15:00:00,4.62,4.62,4.61,4.61,141600.0,4.0445,4.0445,4.0357,4.0357,141600.0
2009-09-08 15:05:00,4.62,4.62,4.61,4.61,113600.0,4.0445,4.0445,4.0357,4.0357,113600.0
2009-09-08 15:10:00,4.61,4.62,4.61,4.61,207200.0,4.0357,4.0445,4.0357,4.0357,207200.0
2009-09-08 15:15:00,4.61,4.62,4.61,4.62,191200.0,4.0357,4.0445,4.0357,4.0445,191200.0
2009-09-08 15:20:00,4.62,4.64,4.62,4.64,234400.0,4.0445,4.062,4.0445,4.062,234400.0
2009-09-08 15:25:00,4.63,4.64,4.63,4.63,208800.0,4.0532,4.062,4.0532,4.0532,208800.0
2009-09-08 15:30:00,4.63,4.64,4.63,4.64,131200.0,4.0532,4.062,4.0532,4.062,131200.0
2009-09-08 15:35:00,4.64,4.64,4.64,4.64,166400.0,4.062,4.062,4.062,4.062,166400.0
2009-09-08 15:40:00,4.64,4.64,4.64,4.64,272800.0,4.062,4.062,4.062,4.062,272800.0
2009-09-08 15:45:00,4.64,4.65,4.64,4.65,387200.0,4.062,4.0707,4.062,4.0707,387200.0
2009-09-08 15:50:00,4.65,4.66,4.65,4.66,577600.0,4.0707,4.0795,4.0707,4.0795,577600.0
2009-09-08 15:55:00,4.66,4.66,4.65,4.65,1036800.0,4.0795,4.0795,4.0707,4.0707,1036800.0
2009-09-09 09:30:00,4.65,4.66,4.62,4.63,107200.0,4.0707,4.0795,4.0445,4.0532,107200.0
2009-09-09 09:35:00,4.64,4.65,4.63,4.64,82400.0,4.062,4.0707,4.0532,4.062,82400.0
2009-09-09 09:40:00,4.64,4.65,4.64,4.65,51200.0,4.062,4.0707,4.062,4.0707,51200.0
2009-09-09 09:45:00,4.65,4.66,4.65,4.66,225600.0,4.0707,4.0795,4.0707,4.0795,225600.0
2009-09-09 09:50:00,4.65,4.7,4.65,4.69,250400.0,4.0707,4.1145,4.0707,4.1058,250400.0
2009-09-09 09:55:00,4.69,4.71,4.69,4.7,375200.0,4.1058,4.1233,4.1058,4.1145,375200.0
2009-09-09 10:00:00,4.7,4.71,4.69,4.71,293600.0,4.1145,4.1233,4.1058,4.1233,293600.0
2009-09-09 10:05:00,4.71,4.72,4.71,4.72,214400.0,4.1233,4.132,4.1233,4.132,214400.0
2009-09-09 10:10:00,4.72,4.72,4.71,4.72,114400.0,4.132,4.132,4.1233,4.132,114400.0
2009-09-09 10:15:00,4.72,4.73,4.72,4.73,106400.0,4.132,4.1408,4.132,4.1408,106400.0
2009-09-09 10:20:00,4.73,4.73,4.72,4.72,83200.0,4.1408,4.1408,4.132,4.132,83200.0
2009-09-09 10:25:00,4.72,4.73,4.71,4.71,104000.0,4.132,4.1408,4.1233,4.1233,104000.0
2009-09-09 10:30:00,4.71,4.72,4.71,4.72,153600.0,4.1233,4.132,4.1233,4.132,153600.0
2009-09-09 10:35:00,4.72,4.72,4.72,4.72,72800.0,4.132,4.132,4.132,4.132,72800.0
2009-09-09 10:40:00,4.72,4.72,4.72,4.72,48800.0,4.132,4.132,4.132,4.132,48800.0
2009-09-09 10:45:00,4.72,4.73,4.72,4.73,68800.0,4.132,4.1408,4.132,4.1408,68800.0
2009-09-09 10:50:00,4.73,4.73,4.72,4.73,80000.0,4.1408,4.1408,4.132,4.1408,80000.0
2009-09-09 10:55:00,4.73,4.74,4.73,4.73,99200.0,4.1408,4.1495,4.1408,4.1408,99200.0
2009-09-09 11:00:00,4.73,4.75,4.73,4.75,96800.0,4.1408,4.1583,4.1408,4.1583,96800.0
2009-09-09 11:05:00,4.75,4.77,4.75,4.77,668000.0,4.1583,4.1758,4.1583,4.1758,668000.0
2009-09-09 11:10:00,4.77,4.77,4.74,4.75,124000.0,4.1758,4.1758,4.1495,4.1583,124000.0
2009-09-09 11:15:00,4.75,4.75,4.74,4.75,57600.0,4.1583,4.1583,4.1495,4.1583,57600.0
2009-09-09 11:20:00,4.75,4.76,4.75,4.76,53600.0,4.1583,4.167,4.1583,4.167,53600.0
2009-09-09 11:25:00,4.76,4.77,4.76,4.77,60800.0,4.167,4.1758,4.167,4.1758,60800.0
2009-09-09 11:30:00,4.77,4.78,4.77,4.78,103200.0,4.1758,4.1845,4.1758,4.1845,103200.0
2009-09-09 11:35:00,4.78,4.8,4.77,4.79,205600.0,4.1845,4.2021,4.1758,4.1933,205600.0
2009-09-09 11:40:00,4.79,4.79,4.78,4.78,114400.0,4.1933,4.1933,4.1845,4.1845,114400.0
2009-09-09 11:45:00,4.78,4.78,4.77,4.77,128000.0,4.1845,4.1845,4.1758,4.1758,128000.0
2009-09-09 11:50:00,4.77,4.77,4.76,4.76,166400.0,4.1758,4.1758,4.167,4.167,166400.0
2009-09-09 11:55:00,4.76,4.77,4.76,4.77,154400.0,4.167,4.1758,4.167,4.1758,154400.0
2009-09-09 12:00:00,4.77,4.78,4.77,4.77,146400.0,4.1758,4.1845,4.1758,4.1758,146400.0
2009-09-09 12:05:00,4.77,4.78,4.76,4.77,146400.0,4.1758,4.1845,4.167,4.1758,146400.0
2009-09-09 12:10:00,4.77,4.77,4.76,4.76,35200.0,4.1758,4.1758,4.167,4.167,35200.0
2009-09-09 12:15:00,4.76,4.76,4.76,4.76,32800.0,4.167,4.167,4.167,4.167,32800.0
2009-09-09 12:20:00,4.76,4.76,4.76,4.76,75200.0,4.167,4.167,4.167,4.167,75200.0
2009-09-09 12:25:00,4.76,4.76,4.75,4.75,51200.0,4.167,4.167,4.1583,4.1583,51200.0
2009-09-09 12:30:00,4.75,4.75,4.75,4.75,124000.0,4.1583,4.1583,4.1583,4.1583,124000.0
2009-09-09 12:35:00,4.75,4.75,4.75,4.75,106400.0,4.1583,4.1583,4.1583,4.1583,106400.0
2009-09-09 12:40:00,4.75,4.75,4.75,4.75,28800.0,4.1583,4.1583,4.1583,4.1583,28800.0
2009-09-09 12:45:00,4.75,4.76,4.75,4.75,72800.0,4.1583,4.167,4.1583,4.1583,72800.0
2009-09-09 12:50:00,4.75,4.75,4.75,4.75,29600.0,4.1583,4.1583,4.1583,4.1583,29600.0
2009-09-09 12:55:00,4.75,4.75,4.75,4.75,266400.0,4.1583,4.1583,4.1583,4.1583,266400.0
2009-09-09 13:00:00,4.75,4.76,4.75,4.75,112800.0,4.1583,4.167,4.1583,4.1583,112800.0
2009-09-09 13:05:00,4.75,4.76,4.75,4.76,84800.0,4.1583,4.167,4.1583,4.167,84800.0
2009-09-09 13:10:00,4.76,4.76,4.75,4.76,38400.0,4.167,4.167,4.1583,4.167,38400.0
2009-09-09 13:15:00,4.76,4.76,4.75,4.75,88800.0,4.167,4.167,4.1583,4.1583,88800.0
2009-09-09 13:20:00,4.75,4.75,4.75,4.75,60000.0,4.1583,4.1583,4.1583,4.1583,60000.0
2009-09-09 13:25:00,4.75,4.75,4.74,4.75,140800.0,4.1583,4.1583,4.1495,4.1583,140800.0
2009-09-09 13:30:00,4.75,4.75,4.75,4.75,33600.0,4.1583,4.1583,4.1583,4.1583,33600.0
2009-09-09 13:35:00,4.75,4.75,4.75,4.75,24000.0,4.1583,4.1583,4.1583,4.1583,24000.0
2009-09-09 13:40:00,4.75,4.75,4.75,4.75,42400.0,4.1583,4.1583,4.1583,4.1583,42400.0
2009-09-09 13:45:00,4.75,4.75,4.75,4.75,64800.0,4.1583,4.1583,4.1583,4.1583,64800.0
2009-09-09 13:50:00,4.75,4.75,4.75,4.75,68000.0,4.1583,4.1583,4.1583,4.1583,68000.0
2009-09-09 13:55:00,4.75,4.75,4.74,4.74,90400.0,4.1583,4.1583,4.1495,4.1495,90400.0
2009-09-09 14:00:00,4.74,4.75,4.74,4.74,180800.0,4.1495,4.1583,4.1495,4.1495,180800.0
2009-09-09 14:05:00,4.74,4.74,4.73,4.73,100800.0,4.1495,4.1495,4.1408,4.1408,100800.0
2009-09-09 14:10:00,4.73,4.73,4.72,4.72,126400.0,4.1408,4.1408,4.132,4.132,126400.0
2009-09-09 14:15:00,4.72,4.72,4.71,4.72,55200.0,4.132,4.132,4.1233,4.132,55200.0
2009-09-09 14:20:00,4.72,4.72,4.71,4.71,108800.0,4.132,4.132,4.1233,4.1233,108800.0
2009-09-09 14:25:00,4.71,4.72,4.71,4.71,71200.0,4.1233,4.132,4.1233,4.1233,71200.0
2009-09-09 14:30:00,4.71,4.72,4.71,4.72,120000.0,4.1233,4.132,4.1233,4.132,120000.0
2009-09-09 14:35:00,4.71,4.72,4.71,4.71,68000.0,4.1233,4.132,4.1233,4.1233,68000.0
2009-09-09 14:40:00,4.71,4.71,4.7,4.7,92800.0,4.1233,4.1233,4.1145,4.1145,92800.0
2009-09-09 14:45:00,4.7,4.7,4.69,4.69,108000.0,4.1145,4.1145,4.1058,4.1058,108000.0
2009-09-09 14:50:00,4.69,4.7,4.68,4.69,80000.0,4.1058,4.1145,4.097,4.1058,80000.0
2009-09-09 14:55:00,4.7,4.7,4.69,4.7,48000.0,4.1145,4.1145,4.1058,4.1145,48000.0
2009-09-09 15:00:00,4.7,4.71,4.7,4.7,108800.0,4.1145,4.1233,4.1145,4.1145,108800.0
2009-09-09 15:05:00,4.7,4.7,4.7,4.7,93600.0,4.1145,4.1145,4.1145,4.1145,93600.0
2009-09-09 15:10:00,4.7,4.72,4.7,4.72,66400.0,4.1145,4.132,4.1145,4.132,66400.0
2009-09-09 15:15:00,4.71,4.72,4.71,4.71,64800.0,4.1233,4.132,4.1233,4.1233,64800.0
2009-09-09 15:20:00,4.71,4.72,4.71,4.72,110400.0,4.1233,4.132,4.1233,4.132,110400.0
2009-09-09 15:25:00,4.72,4.72,4.71,4.71,60800.0,4.132,4.132,4.1233,4.1233,60800.0
2009-09-09 15:30:00,4.71,4.72,4.71,4.71,100800.0,4.1233,4.132,4.1233,4.1233,100800.0
2009-09-09 15:35:00,4.71,4.71,4.7,4.71,204000.0,4.1233,4.1233,4.1145,4.1233,204000.0
2009-09-09 15:40:00,4.71,4.71,4.71,4.71,151200.0,4.1233,4.1233,4.1233,4.1233,151200.0
2009-09-09 15:45:00,4.71,4.72,4.71,4.72,179200.0,4.1233,4.132,4.1233,4.132,179200.0
2009-09-09 15:50:00,4.72,4.73,4.72,4.72,225600.0,4.132,4.1408,4.132,4.132,225600.0
2009-09-09 15:55:00,4.72,4.72,4.71,4.72,440000.0,4.132,4.132,4.1233,4.132,440000.0
2009-09-10 09:30:00,4.72,4.72,4.7,4.72,125600.0,4.132,4.132,4.1145,4.132,125600.0
2009-09-10 09:35:00,4.72,4.72,4.7,4.7,74400.0,4.132,4.132,4.1145,4.1145,74400.0
2009-09-10 09:40:00,4.7,4.71,4.69,4.7,99200.0,4.1145,4.1233,4.1058,4.1145,99200.0
2009-09-10 09:45:00,4.7,4.71,4.69,4.71,44800.0,4.1145,4.1233,4.1058,4.1233,44800.0
2009-09-10 09:50:00,4.71,4.72,4.71,4.72,18400.0,4.1233,4.132,4.1233,4.132,18400.0
2009-09-10 09:55:00,4.72,4.72,4.72,4.72,63200.0,4.132,4.132,4.132,4.132,63200.0
2009-09-10 10:00:00,4.72,4.74,4.72,4.74,80000.0,4.132,4.1495,4.132,4.1495,80000.0
2009-09-10 10:05:00,4.73,4.74,4.73,4.73,58400.0,4.1408,4.1495,4.1408,4.1408,58400.0
2009-09-10 10:10:00,4.73,4.74,4.73,4.74,34400.0,4.1408,4.1495,4.1408,4.1495,34400.0
2009-09-10 10:15:00,4.74,4.74,4.73,4.74,72000.0,4.1495,4.1495,4.1408,4.1495,72000.0
2009-09-10 10:20:00,4.74,4.74,4.73,4.73,116800.0,4.1495,4.1495,4.1408,4.1408,116800.0
2009-09-10 10:25:00,4.73,4.74,4.73,4.74,59200.0,4.1408,4.1495,4.1408,4.1495,59200.0
2009-09-10 10:30:00,4.74,4.74,4.74,4.74,56800.0,4.1495,4.1495,4.1495,4.1495,56800.0
2009-09-10 10:35:00,4.74,4.76,4.74,4.76,73600.0,4.1495,4.167,4.1495,4.167,73600.0
2009-09-10 10:40:00,4.76,4.76,4.75,4.75,93600.0,4.167,4.167,4.1583,4.1583,93600.0
2009-09-10 10:45:00,4.75,4.75,4.74,4.75,84800.0,4.1583,4.1583,4.1495,4.1583,84800.0
2009-09-10 10:50:00,4.75,4.75,4.75,4.75,115200.0,4.1583,4.1583,4.1583,4.1583,115200.0
2009-09-10 10:55:00,4.75,4.75,4.74,4.75,20800.0,4.1583,4.1583,4.1495,4.1583,20800.0
2009-09-10 11:00:00,4.75,4.76,4.74,4.76,39200.0,4.1583,4.167,4.1495,4.167,39200.0
2009-09-10 11:05:00,4.76,4.77,4.76,4.76,42400.0,4.167,4.1758,4.167,4.167,42400.0
2009-09-10 11:10:00,4.76,4.76,4.74,4.74,514400.0,4.167,4.167,4.1495,4.1495,514400.0
2009-09-10 11:15:00,4.74,4.74,4.74,4.74,100000.0,4.1495,4.1495,4.1495,4.1495,100000.0
2009-09-10 11:20:00,4.74,4.74,4.73,4.74,67200.0,4.1495,4.1495,4.1408,4.1495,67200.0
2009-09-10 11:25:00,4.73,4.73,4.73,4.73,56800.0,4.1408,4.1408,4.1408,4.1408,56800.0
2009-09-10 11:30:00,4.73,4.74,4.73,4.74,70400.0,4.1408,4.1495,4.1408,4.1495,70400.0
2009-09-10 11:35:00,4.74,4.74,4.74,4.74,116800.0,4.1495,4.1495,4.1495,4.1495,116800.0
2009-09-10 11:40:00,4.74,4.74,4.74,4.74,105600.0,4.1495,4.1495,4.1495,4.1495,105600.0
2009-09-10 11:45:00,4.74,4.74,4.73,4.73,271200.0,4.1495,4.1495,4.1408,4.1408,271200.0
2009-09-10 11:50:00,4.73,4.74,4.73,4.74,90400.0,4.1408,4.1495,4.1408,4.1495,90400.0
2009-09-10 11:55:00,4.74,4.74,4.74,4.74,23200.0,4.1495,4.1495,4.1495,4.1495,23200.0
2009-09-10 12:00:00,4.74,4.75,4.74,4.75,14400.0,4.1495,4.1583,4.1495,4.1583,14400.0
2009-09-10 12:05:00,4.75,4.75,4.75,4.75,8000.0,4.1583,4.1583,4.1583,4.1583,8000.0
2009-09-10 12:10:00,4.75,4.75,4.75,4.75,14400.0,4.1583,4.1583,4.1583,4.1583,14400.0
2009-09-10 12:15:00,4.75,4.75,4.74,4.74,44000.0,4.1583,4.1583,4.1495,4.1495,44000.0
2009-09-10 12:20:00,4.74,4.75,4.74,4.75,64800.0,4.1495,4.1583,4.1495,4.1583,64800.0
2009-09-10 12:25:00,4.75,4.75,4.75,4.75,36800.0,4.1583,4.1583,4.1583,4.1583,36800.0
2009-09-10 12:30:00,4.75,4.75,4.75,4.75,15200.0,4.1583,4.1583,4.1583,4.1583,15200.0
2009-09-10 12:35:00,4.75,4.76,4.75,4.75,20000.0,4.1583,4.167,4.1583,4.1583,20000.0
2009-09-10 12:40:00,4.75,4.75,4.75,4.75,15200.0,4.1583,4.1583,4.1583,4.1583,15200.0
2009-09-10 12:45:00,4.75,4.75,4.75,4.75,26400.0,4.1583,4.1583,4.1583,4.1583,26400.0
2009-09-10 12:50:00,4.75,4.75,4.75,4.75,15200.0,4.1583,4.1583,4.1583,4.1583,15200.0
2009-09-10 12:55:00,4.75,4.75,4.75,4.75,24800.0,4.1583,4.1583,4.1583,4.1583,24800.0
2009-09-10 13:00:00,4.75,4.75,4.75,4.75,41600.0,4.1583,4.1583,4.1583,4.1583,41600.0
2009-09-10 13:05:00,4.75,4.76,4.75,4.75,32800.0,4.1583,4.167,4.1583,4.1583,32800.0
2009-09-10 13:10:00,4.76,4.76,4.75,4.75,17600.0,4.167,4.167,4.1583,4.1583,17600.0
2009-09-10 13:15:00,4.75,4.76,4.75,4.76,54400.0,4.1583,4.167,4.1583,4.167,54400.0
2009-09-10 13:20:00,4.76,4.76,4.76,4.76,17600.0,4.167,4.167,4.167,4.167,17600.0
2009-09-10 13:25:00,4.76,4.76,4.76,4.76,13600.0,4.167,4.167,4.167,4.167,13600.0
2009-09-10 13:30:00,4.76,4.76,4.76,4.76,49600.0,4.167,4.167,4.167,4.167,49600.0
2009-09-10 13:35:00,4.76,4.77,4.76,4.77,33600.0,4.167,4.1758,4.167,4.1758,33600.0
2009-09-10 13:40:00,4.77,4.77,4.76,4.77,34400.0,4.1758,4.1758,4.167,4.1758,34400.0
2009-09-10 13:45:00,4.77,4.78,4.77,4.78,83200.0,4.1758,4.1845,4.1758,4.1845,83200.0
2009-09-10 13:50:00,4.78,4.79,4.78,4.78,46400.0,4.1845,4.1933,4.1845,4.1845,46400.0
2009-09-10 13:55:00,4.78,4.78,4.78,4.78,32800.0,4.1845,4.1845,4.1845,4.1845,32800.0
2009-09-10 14:00:00,4.78,4.79,4.78,4.79,120000.0,4.1845,4.1933,4.1845,4.1933,120000.0
2009-09-10 14:05:00,4.79,4.79,4.79,4.79,35200.0,4.1933,4.1933,4.1933,4.1933,35200.0
2009-09-10 14:10:00,4.79,4.79,4.79,4.79,46400.0,4.1933,4.1933,4.1933,4.1933,46400.0
2009-09-10 14:15:00,4.79,4.79,4.79,4.79,40800.0,4.1933,4.1933,4.1933,4.1933,40800.0
2009-09-10 14:20:00,4.79,4.79,4.79,4.79,58400.0,4.1933,4.1933,4.1933,4.1933,58400.0
2009-09-10 14:25:00,4.79,4.8,4.79,4.8,70400.0,4.1933,4.2021,4.1933,4.2021,70400.0
2009-09-10 14:30:00,4.8,4.8,4.79,4.79,64800.0,4.2021,4.2021,4.1933,4.1933,64800.0
2009-09-10 14:35:00,4.79,4.79,4.78,4.79,30400.0,4.1933,4.1933,4.1845,4.1933,30400.0
2009-09-10 14:40:00,4.79,4.8,4.79,4.79,70400.0,4.1933,4.2021,4.1933,4.1933,70400.0
2009-09-10 14:45:00,4.79,4.8,4.79,4.8,64800.0,4.1933,4.2021,4.1933,4.2021,64800.0
2009-09-10 14:50:00,4.8,4.8,4.79,4.8,96800.0,4.2021,4.2021,4.1933,4.2021,96800.0
2009-09-10 14:55:00,4.79,4.8,4.79,4.8,36800.0,4.1933,4.2021,4.1933,4.2021,36800.0
2009-09-10 15:00:00,4.8,4.8,4.8,4.8,194400.0,4.2021,4.2021,4.2021,4.2021,194400.0
2009-09-10 15:05:00,4.8,4.8,4.79,4.79,151200.0,4.2021,4.2021,4.1933,4.1933,151200.0
2009-09-10 15:10:00,4.79,4.79,4.78,4.79,42400.0,4.1933,4.1933,4.1845,4.1933,42400.0
2009-09-10 15:15:00,4.78,4.78,4.78,4.78,60800.0,4.1845,4.1845,4.1845,4.1845,60800.0
2009-09-10 15:20:00,4.78,4.78,4.77,4.78,60000.0,4.1845,4.1845,4.1758,4.1845,60000.0
2009-09-10 15:25:00,4.78,4.78,4.77,4.78,62400.0,4.1845,4.1845,4.1758,4.1845,62400.0
2009-09-10 15:30:00,4.79,4.79,4.78,4.79,69600.0,4.1933,4.1933,4.1845,4.1933,69600.0
2009-09-10 15:35:00,4.79,4.79,4.78,4.78,64800.0,4.1933,4.1933,4.1845,4.1845,64800.0
2009-09-10 15:40:00,4.78,4.79,4.78,4.79,139200.0,4.1845,4.1933,4.1845,4.1933,139200.0
2009-09-10 15:45:00,4.79,4.8,4.79,4.8,276800.0,4.1933,4.2021,4.1933,4.2021,276800.0
2009-09-10 15:50:00,4.8,4.81,4.8,4.8,313600.0,4.2021,4.2108,4.2021,4.2021,313600.0
2009-09-10 15:55:00,4.81,4.81,4.8,4.81,460800.0,4.2108,4.2108,4.2021,4.2108,460800.0
2009-09-11 09:30:00,4.79,4.81,4.79,4.8,120000.0,4.1933,4.2108,4.1933,4.2021,120000.0
2009-09-11 09:35:00,4.8,4.81,4.8,4.81,84000.0,4.2021,4.2108,4.2021,4.2108,84000.0
2009-09-11 09:40:00,4.81,4.81,4.79,4.79,131200.0,4.2108,4.2108,4.1933,4.1933,131200.0
2009-09-11 09:45:00,4.79,4.82,4.79,4.82,105600.0,4.1933,4.2196,4.1933,4.2196,105600.0
2009-09-11 09:50:00,4.82,4.82,4.81,4.82,78400.0,4.2196,4.2196,4.2108,4.2196,78400.0
2009-09-11 09:55:00,4.82,4.83,4.81,4.83,112800.0,4.2196,4.2283,4.2108,4.2283,112800.0
2009-09-11 10:00:00,4.83,4.84,4.81,4.82,146400.0,4.2283,4.2371,4.2108,4.2196,146400.0
2009-09-11 10:05:00,4.82,4.82,4.81,4.81,104000.0,4.2196,4.2196,4.2108,4.2108,104000.0
2009-09-11 10:10:00,4.82,4.82,4.81,4.81,48800.0,4.2196,4.2196,4.2108,4.2108,48800.0
2009-09-11 10:15:00,4.81,4.81,4.81,4.81,47200.0,4.2108,4.2108,4.2108,4.2108,47200.0
2009-09-11 10:20:00,4.81,4.81,4.81,4.81,100800.0,4.2108,4.2108,4.2108,4.2108,100800.0
2009-09-11 10:25:00,4.81,4.81,4.8,4.81,113600.0,4.2108,4.2108,4.2021,4.2108,113600.0
2009-09-11 10:30:00,4.81,4.83,4.81,4.82,73600.0,4.2108,4.2283,4.2108,4.2196,73600.0
2009-09-11 10:35:00,4.83,4.83,4.82,4.83,71200.0,4.2283,4.2283,4.2196,4.2283,71200.0
2009-09-11 10:40:00,4.83,4.83,4.81,4.81,60800.0,4.2283,4.2283,4.2108,4.2108,60800.0
2009-09-11 10:45:00,4.81,4.82,4.81,4.81,62400.0,4.2108,4.2196,4.2108,4.2108,62400.0
2009-09-11 10:50:00,4.81,4.82,4.81,4.82,68000.0,4.2108,4.2196,4.2108,4.2196,68000.0
2009-09-11 10:55:00,4.82,4.83,4.82,4.82,31200.0,4.2196,4.2283,4.2196,4.2196,31200.0
2009-09-11 11:00:00,4.82,4.83,4.82,4.83,36000.0,4.2196,4.2283,4.2196,4.2283,36000.0
2009-09-11 11:05:00,4.83,4.83,4.82,4.82,288000.0,4.2283,4.2283,4.2196,4.2196,288000.0
2009-09-11 11:10:00,4.82,4.82,4.81,4.81,85600.0,4.2196,4.2196,4.2108,4.2108,85600.0
2009-09-11 11:15:00,4.81,4.82,4.81,4.81,55200.0,4.2108,4.2196,4.2108,4.2108,55200.0
2009-09-11 11:20:00,4.81,4.81,4.8,4.81,54400.0,4.2108,4.2108,4.2021,4.2108,54400.0
2009-09-11 11:25:00,4.81,4.81,4.79,4.79,166400.0,4.2108,4.2108,4.1933,4.1933,166400.0
2009-09-11 11:30:00,4.79,4.8,4.79,4.79,116000.0,4.1933,4.2021,4.1933,4.1933,116000.0
2009-09-11 11:35:00,4.79,4.79,4.79,4.79,58400.0,4.1933,4.1933,4.1933,4.1933,58400.0
2009-09-11 11:40:00,4.79,4.79,4.78,4.78,72000.0,4.1933,4.1933,4.1845,4.1845,72000.0
2009-09-11 11:45:00,4.78,4.78,4.78,4.78,59200.0,4.1845,4.1845,4.1845,4.1845,59200.0
2009-09-11 11:50:00,4.78,4.78,4.78,4.78,38400.0,4.1845,4.1845,4.1845,4.1845,38400.0
2009-09-11 11:55:00,4.78,4.78,4.78,4.78,36000.0,4.1845,4.1845,4.1845,4.1845,36000.0
2009-09-11 12:00:00,4.78,4.79,4.78,4.79,50400.0,4.1845,4.1933,4.1845,4.1933,50400.0
2009-09-11 12:05:00,4.79,4.79,4.79,4.79,31200.0,4.1933,4.1933,4.1933,4.1933,31200.0
2009-09-11 12:10:00,4.79,4.8,4.79,4.8,34400.0,4.1933,4.2021,4.1933,4.2021,34400.0
2009-09-11 12:15:00,4.8,4.8,4.79,4.79,43200.0,4.2021,4.2021,4.1933,4.1933,43200.0
2009-09-11 12:20:00,4.79,4.79,4.78,4.78,36800.0,4.1933,4.1933,4.1845,4.1845,36800.0
2009-09-11 12:25:00,4.78,4.78,4.78,4.78,71200.0,4.1845,4.1845,4.1845,4.1845,71200.0
2009-09-11 12:30:00,4.78,4.78,4.78,4.78,60000.0,4.1845,4.1845,4.1845,4.1845,60000.0
2009-09-11 12:35:00,4.78,4.78,4.77,4.77,56000.0,4.1845,4.1845,4.1758,4.1758,56000.0
2009-09-11 12:40:00,4.77,4.78,4.77,4.78,51200.0,4.1758,4.1845,4.1758,4.1845,51200.0
2009-09-11 12:45:00,4.78,4.78,4.77,4.78,35200.0,4.1845,4.1845,4.1758,4.1845,35200.0
2009-09-11 12:50:00,4.78,4.78,4.78,4.78,32800.0,4.1845,4.1845,4.1845,4.1845,32800.0
2009-09-11 12:55:00,4.78,4.79,4.78,4.79,40000.0,4.1845,4.1933,4.1845,4.1933,40000.0
2009-09-11 13:00:00,4.79,4.79,4.79,4.79,36000.0,4.1933,4.1933,4.1933,4.1933,36000.0
2009-09-11 13:05:00,4.79,4.79,4.78,4.78,32000.0,4.1933,4.1933,4.1845,4.1845,32000.0
2009-09-11 13:10:00,4.79,4.79,4.79,4.79,28800.0,4.1933,4.1933,4.1933,4.1933,28800.0
2009-09-11 13:15:00,4.79,4.8,4.79,4.8,48000.0,4.1933,4.2021,4.1933,4.2021,48000.0
2009-09-11 13:20:00,4.8,4.8,4.8,4.8,62400.0,4.2021,4.2021,4.2021,4.2021,62400.0
2009-09-11 13:25:00,4.8,4.8,4.8,4.8,42400.0,4.2021,4.2021,4.2021,4.2021,42400.0
2009-09-11 13:30:00,4.8,4.8,4.8,4.8,33600.0,4.2021,4.2021,4.2021,4.2021,33600.0
2009-09-11 13:35:00,4.8,4.8,4.79,4.79,36000.0,4.2021,4.2021,4.1933,4.1933,36000.0
2009-09-11 13:40:00,4.8,4.8,4.79,4.8,35200.0,4.2021,4.2021,4.1933,4.2021,35200.0
2009-09-11 13:45:00,4.8,4.8,4.79,4.79,51200.0,4.2021,4.2021,4.1933,4.1933,51200.0
2009-09-11 13:50:00,4.8,4.81,4.8,4.81,58400.0,4.2021,4.2108,4.2021,4.2108,58400.0
2009-09-11 13:55:00,4.81,4.81,4.79,4.79,52800.0,4.2108,4.2108,4.1933,4.1933,52800.0
2009-09-11 14:00:00,4.79,4.8,4.79,4.8,59200.0,4.1933,4.2021,4.1933,4.2021,59200.0
2009-09-11 14:05:00,4.8,4.8,4.79,4.8,29600.0,4.2021,4.2021,4.1933,4.2021,29600.0
2009-09-11 14:10:00,4.8,4.8,4.79,4.8,57600.0,4.2021,4.2021,4.1933,4.2021,57600.0
2009-09-11 14:15:00,4.8,4.8,4.8,4.8,56000.0,4.2021,4.2021,4.2021,4.2021,56000.0
2009-09-11 14:20:00,4.8,4.81,4.8,4.8,68000.0,4.2021,4.2108,4.2021,4.2021,68000.0
2009-09-11 14:25:00,4.8,4.8,4.8,4.8,48000.0,4.2021,4.2021,4.2021,4.2021,48000.0
2009-09-11 14:30:00,4.8,4.81,4.8,4.81,57600.0,4.2021,4.2108,4.2021,4.2108,57600.0
2009-09-11 14:35:00,4.81,4.81,4.81,4.81,43200.0,4.2108,4.2108,4.2108,4.2108,43200.0
2009-09-11 14:40:00,4.81,4.81,4.81,4.81,32000.0,4.2108,4.2108,4.2108,4.2108,32000.0
2009-09-11 14:45:00,4.81,4.81,4.81,4.81,52000.0,4.2108,4.2108,4.2108,4.2108,52000.0
2009-09-11 14:50:00,4.81,4.81,4.81,4.81,48000.0,4.2108,4.2108,4.2108,4.2108,48000.0
2009-09-11 14:55:00,4.81,4.81,4.8,4.81,66400.0,4.2108,4.2108,4.2021,4.2108,66400.0
2009-09-11 15:00:00,4.8,4.81,4.8,4.8,24800.0,4.2021,4.2108,4.2021,4.2021,24800.0
2009-09-11 15:05:00,4.8,4.8,4.8,4.8,42400.0,4.2021,4.2021,4.2021,4.2021,42400.0
2009-09-11 15:10:00,4.8,4.81,4.8,4.81,61600.0,4.2021,4.2108,4.2021,4.2108,61600.0
2009-09-11 15:15:00,4.8,4.81,4.8,4.81,43200.0,4.2021,4.2108,4.2021,4.2108,43200.0
2009-09-11 15:20:00,4.81,4.82,4.81,4.82,121600.0,4.2108,4.2196,4.2108,4.2196,121600.0
2009-09-11 15:25:00,4.81,4.82,4.81,4.82,44800.0,4.2108,4.2196,4.2108,4.2196,44800.0
2009-09-11 15:30:00,4.82,4.82,4.81,4.81,82400.0,4.2196,4.2196,4.2108,4.2108,82400.0
2009-09-11 15:35:00,4.81,4.81,4.8,4.81,183200.0,4.2108,4.2108,4.2021,4.2108,183200.0
2009-09-11 15:40:00,4.81,4.81,4.81,4.81,148000.0,4.2108,4.2108,4.2108,4.2108,148000.0
2009-09-11 15:45:00,4.81,4.81,4.8,4.81,185600.0,4.2108,4.2108,4.2021,4.2108,185600.0
2009-09-11 15:50:00,4.81,4.81,4.81,4.81,154400.0,4.2108,4.2108,4.2108,4.2108,154400.0
2009-09-11 15:55:00,4.81,4.81,4.8,4.81,384800.0,4.2108,4.2108,4.2021,4.2108,384800.0
2009-09-14 09:30:00,4.76,4.77,4.75,4.77,136800.0,4.1687,4.1774,4.1599,4.1774,136800.0
2009-09-14 09:35:00,4.77,4.77,4.75,4.75,128000.0,4.1774,4.1774,4.1599,4.1599,128000.0
2009-09-14 09:40:00,4.76,4.78,4.76,4.77,80800.0,4.1687,4.1862,4.1687,4.1774,80800.0
2009-09-14 09:45:00,4.77,4.78,4.76,4.76,140000.0,4.1774,4.1862,4.1687,4.1687,140000.0
2009-09-14 09:50:00,4.76,4.76,4.75,4.76,92800.0,4.1687,4.1687,4.1599,4.1687,92800.0
2009-09-14 09:55:00,4.76,4.78,4.76,4.78,46400.0,4.1687,4.1862,4.1687,4.1862,46400.0
2009-09-14 10:00:00,4.78,4.78,4.77,4.77,53600.0,4.1862,4.1862,4.1774,4.1774,53600.0
2009-09-14 10:05:00,4.76,4.78,4.76,4.78,83200.0,4.1687,4.1862,4.1687,4.1862,83200.0
2009-09-14 10:10:00,4.78,4.78,4.76,4.76,102400.0,4.1862,4.1862,4.1687,4.1687,102400.0
2009-09-14 10:15:00,4.76,4.78,4.76,4.78,86400.0,4.1687,4.1862,4.1687,4.1862,86400.0
2009-09-14 10:20:00,4.78,4.8,4.78,4.79,36800.0,4.1862,4.2037,4.1862,4.1949,36800.0
2009-09-14 10:25:00,4.79,4.79,4.78,4.78,32000.0,4.1949,4.1949,4.1862,4.1862,32000.0
2009-09-14 10:30:00,4.78,4.78,4.77,4.78,46400.0,4.1862,4.1862,4.1774,4.1862,46400.0
2009-09-14 10:35:00,4.78,4.78,4.77,4.77,85600.0,4.1862,4.1862,4.1774,4.1774,85600.0
2009-09-14 10:40:00,4.77,4.78,4.77,4.78,80800.0,4.1774,4.1862,4.1774,4.1862,80800.0
2009-09-14 10:45:00,4.78,4.79,4.78,4.78,159200.0,4.1862,4.1949,4.1862,4.1862,159200.0
2009-09-14 10:50:00,4.78,4.78,4.77,4.77,99200.0,4.1862,4.1862,4.1774,4.1774,99200.0
2009-09-14 10:55:00,4.77,4.78,4.77,4.78,60000.0,4.1774,4.1862,4.1774,4.1862,60000.0
2009-09-14 11:00:00,4.78,4.78,4.77,4.78,72000.0,4.1862,4.1862,4.1774,4.1862,72000.0
2009-09-14 11:05:00,4.77,4.78,4.77,4.77,68800.0,4.1774,4.1862,4.1774,4.1774,68800.0
2009-09-14 11:10:00,4.77,4.77,4.77,4.77,77600.0,4.1774,4.1774,4.1774,4.1774,77600.0
2009-09-14 11:15:00,4.77,4.78,4.77,4.78,29600.0,4.1774,4.1862,4.1774,4.1862,29600.0
2009-09-14 11:20:00,4.78,4.78,4.77,4.77,70400.0,4.1862,4.1862,4.1774,4.1774,70400.0
2009-09-14 11:25:00,4.77,4.78,4.77,4.78,76000.0,4.1774,4.1862,4.1774,4.1862,76000.0
2009-09-14 11:30:00,4.78,4.78,4.78,4.78,17600.0,4.1862,4.1862,4.1862,4.1862,17600.0
2009-09-14 11:35:00,4.78,4.78,4.78,4.78,44000.0,4.1862,4.1862,4.1862,4.1862,44000.0
2009-09-14 11:40:00,4.77,4.78,4.77,4.78,16000.0,4.1774,4.1862,4.1774,4.1862,16000.0
2009-09-14 11:45:00,4.78,4.78,4.77,4.77,38400.0,4.1862,4.1862,4.1774,4.1774,38400.0
2009-09-14 11:50:00,4.77,4.77,4.77,4.77,19200.0,4.1774,4.1774,4.1774,4.1774,19200.0
2009-09-14 11:55:00,4.77,4.77,4.77,4.77,24800.0,4.1774,4.1774,4.1774,4.1774,24800.0
2009-09-14 12:00:00,4.77,4.77,4.77,4.77,31200.0,4.1774,4.1774,4.1774,4.1774,31200.0
2009-09-14 12:05:00,4.77,4.78,4.77,4.77,38400.0,4.1774,4.1862,4.1774,4.1774,38400.0
2009-09-14 12:10:00,4.77,4.77,4.77,4.77,36800.0,4.1774,4.1774,4.1774,4.1774,36800.0
2009-09-14 12:15:00,4.77,4.77,4.77,4.77,29600.0,4.1774,4.1774,4.1774,4.1774,29600.0
2009-09-14 12:20:00,4.77,4.78,4.77,4.77,24800.0,4.1774,4.1862,4.1774,4.1774,24800.0
2009-09-14 12:25:00,4.77,4.78,4.77,4.77,30400.0,4.1774,4.1862,4.1774,4.1774,30400.0
2009-09-14 12:30:00,4.77,4.78,4.77,4.77,38400.0,4.1774,4.1862,4.1774,4.1774,38400.0
2009-09-14 12:35:00,4.77,4.78,4.77,4.77,33600.0,4.1774,4.1862,4.1774,4.1774,33600.0
2009-09-14 12:40:00,4.77,4.78,4.77,4.77,63200.0,4.1774,4.1862,4.1774,4.1774,63200.0
2009-09-14 12:45:00,4.77,4.77,4.77,4.77,74400.0,4.1774,4.1774,4.1774,4.1774,74400.0
2009-09-14 12:50:00,4.77,4.77,4.77,4.77,23200.0,4.1774,4.1774,4.1774,4.1774,23200.0
2009-09-14 12:55:00,4.77,4.77,4.77,4.77,52800.0,4.1774,4.1774,4.1774,4.1774,52800.0
2009-09-14 13:00:00,4.77,4.77,4.76,4.77,70400.0,4.1774,4.1774,4.1687,4.1774,70400.0
2009-09-14 13:05:00,4.76,4.77,4.76,4.76,41600.0,4.1687,4.1774,4.1687,4.1687,41600.0
2009-09-14 13:10:00,4.76,4.76,4.76,4.76,16800.0,4.1687,4.1687,4.1687,4.1687,16800.0
2009-09-14 13:15:00,4.76,4.76,4.76,4.76,79200.0,4.1687,4.1687,4.1687,4.1687,79200.0
2009-09-14 13:20:00,4.76,4.76,4.76,4.76,68800.0,4.1687,4.1687,4.1687,4.1687,68800.0
2009-09-14 13:25:00,4.76,4.77,4.76,4.77,56800.0,4.1687,4.1774,4.1687,4.1774,56800.0
2009-09-14 13:30:00,4.77,4.78,4.77,4.77,66400.0,4.1774,4.1862,4.1774,4.1774,66400.0
2009-09-14 13:35:00,4.78,4.78,4.77,4.78,59200.0,4.1862,4.1862,4.1774,4.1862,59200.0
2009-09-14 13:40:00,4.78,4.79,4.78,4.78,53600.0,4.1862,4.1949,4.1862,4.1862,53600.0
2009-09-14 13:45:00,4.78,4.78,4.78,4.78,55200.0,4.1862,4.1862,4.1862,4.1862,55200.0
2009-09-14 13:50:00,4.78,4.79,4.78,4.78,69600.0,4.1862,4.1949,4.1862,4.1862,69600.0
2009-09-14 13:55:00,4.78,4.78,4.78,4.78,84800.0,4.1862,4.1862,4.1862,4.1862,84800.0
2009-09-14 14:00:00,4.78,4.78,4.78,4.78,57600.0,4.1862,4.1862,4.1862,4.1862,57600.0
2009-09-14 14:05:00,4.78,4.78,4.78,4.78,53600.0,4.1862,4.1862,4.1862,4.1862,53600.0
2009-09-14 14:10:00,4.78,4.78,4.78,4.78,44000.0,4.1862,4.1862,4.1862,4.1862,44000.0
2009-09-14 14:15:00,4.78,4.79,4.78,4.79,95200.0,4.1862,4.1949,4.1862,4.1949,95200.0
2009-09-14 14:20:00,4.79,4.79,4.79,4.79,10400.0,4.1949,4.1949,4.1949,4.1949,10400.0
2009-09-14 14:25:00,4.79,4.8,4.78,4.8,72800.0,4.1949,4.2037,4.1862,4.2037,72800.0
2009-09-14 14:30:00,4.8,4.8,4.79,4.79,89600.0,4.2037,4.2037,4.1949,4.1949,89600.0
2009-09-14 14:35:00,4.79,4.79,4.79,4.79,32000.0,4.1949,4.1949,4.1949,4.1949,32000.0
2009-09-14 14:40:00,4.79,4.79,4.79,4.79,40000.0,4.1949,4.1949,4.1949,4.1949,40000.0
2009-09-14 14:45:00,4.79,4.79,4.78,4.78,100000.0,4.1949,4.1949,4.1862,4.1862,100000.0
2009-09-14 14:50:00,4.78,4.79,4.78,4.78,81600.0,4.1862,4.1949,4.1862,4.1862,81600.0
2009-09-14 14:55:00,4.78,4.79,4.78,4.79,89600.0,4.1862,4.1949,4.1862,4.1949,89600.0
2009-09-14 15:00:00,4.78,4.79,4.78,4.79,73600.0,4.1862,4.1949,4.1862,4.1949,73600.0
2009-09-14 15:05:00,4.79,4.79,4.78,4.79,176000.0,4.1949,4.1949,4.1862,4.1949,176000.0
2009-09-14 15:10:00,4.79,4.79,4.79,4.79,28800.0,4.1949,4.1949,4.1949,4.1949,28800.0
2009-09-14 15:15:00,4.79,4.79,4.78,4.78,48800.0,4.1949,4.1949,4.1862,4.1862,48800.0
2009-09-14 15:20:00,4.78,4.78,4.78,4.78,96000.0,4.1862,4.1862,4.1862,4.1862,96000.0
2009-09-14 15:25:00,4.78,4.78,4.78,4.78,79200.0,4.1862,4.1862,4.1862,4.1862,79200.0
2009-09-14 15:30:00,4.78,4.79,4.78,4.79,125600.0,4.1862,4.1949,4.1862,4.1949,125600.0
2009-09-14 15:35:00,4.79,4.79,4.79,4.79,43200.0,4.1949,4.1949,4.1949,4.1949,43200.0
2009-09-14 15:40:00,4.79,4.8,4.79,4.79,209600.0,4.1949,4.2037,4.1949,4.1949,209600.0
2009-09-14 15:45:00,4.79,4.8,4.79,4.8,76800.0,4.1949,4.2037,4.1949,4.2037,76800.0
2009-09-14 15:50:00,4.79,4.8,4.79,4.8,108800.0,4.1949,4.2037,4.1949,4.2037,108800.0
2009-09-14 15:55:00,4.8,4.8,4.79,4.8,161600.0,4.2037,4.2037,4.1949,4.2037,161600.0
2009-09-15 09:30:00,4.82,4.82,4.79,4.82,119200.0,4.2212,4.2212,4.1949,4.2212,119200.0
2009-09-15 09:35:00,4.82,4.84,4.82,4.83,76000.0,4.2212,4.2387,4.2212,4.23,76000.0
2009-09-15 09:40:00,4.83,4.83,4.82,4.83,96000.0,4.23,4.23,4.2212,4.23,96000.0
2009-09-15 09:45:00,4.83,4.83,4.83,4.83,116000.0,4.23,4.23,4.23,4.23,116000.0
2009-09-15 09:50:00,4.83,4.83,4.81,4.82,164800.0,4.23,4.23,4.2125,4.2212,164800.0
2009-09-15 09:55:00,4.82,4.82,4.81,4.81,261600.0,4.2212,4.2212,4.2125,4.2125,261600.0
2009-09-15 10:00:00,4.81,4.81,4.79,4.8,231200.0,4.2125,4.2125,4.1949,4.2037,231200.0
2009-09-15 10:05:00,4.8,4.81,4.8,4.81,128000.0,4.2037,4.2125,4.2037,4.2125,128000.0
2009-09-15 10:10:00,4.8,4.8,4.79,4.79,112000.0,4.2037,4.2037,4.1949,4.1949,112000.0
2009-09-15 10:15:00,4.79,4.8,4.79,4.8,53600.0,4.1949,4.2037,4.1949,4.2037,53600.0
2009-09-15 10:20:00,4.8,4.81,4.8,4.81,42400.0,4.2037,4.2125,4.2037,4.2125,42400.0
2009-09-15 10:25:00,4.8,4.8,4.79,4.8,76000.0,4.2037,4.2037,4.1949,4.2037,76000.0
2009-09-15 10:30:00,4.8,4.82,4.8,4.82,82400.0,4.2037,4.2212,4.2037,4.2212,82400.0
2009-09-15 10:35:00,4.82,4.83,4.81,4.81,85600.0,4.2212,4.23,4.2125,4.2125,85600.0
2009-09-15 10:40:00,4.81,4.82,4.81,4.81,117600.0,4.2125,4.2212,4.2125,4.2125,117600.0
2009-09-15 10:45:00,4.81,4.82,4.81,4.82,58400.0,4.2125,4.2212,4.2125,4.2212,58400.0
2009-09-15 10:50:00,4.82,4.82,4.81,4.82,55200.0,4.2212,4.2212,4.2125,4.2212,55200.0
2009-09-15 10:55:00,4.82,4.82,4.81,4.82,65600.0,4.2212,4.2212,4.2125,4.2212,65600.0
2009-09-15 11:00:00,4.82,4.82,4.81,4.81,74400.0,4.2212,4.2212,4.2125,4.2125,74400.0
2009-09-15 11:05:00,4.81,4.83,4.81,4.83,178400.0,4.2125,4.23,4.2125,4.23,178400.0
2009-09-15 11:10:00,4.83,4.84,4.82,4.82,90400.0,4.23,4.2387,4.2212,4.2212,90400.0
2009-09-15 11:15:00,4.82,4.82,4.81,4.81,16800.0,4.2212,4.2212,4.2125,4.2125,16800.0
2009-09-15 11:20:00,4.81,4.82,4.81,4.81,24000.0,4.2125,4.2212,4.2125,4.2125,24000.0
2009-09-15 11:25:00,4.81,4.81,4.81,4.81,198400.0,4.2125,4.2125,4.2125,4.2125,198400.0
2009-09-15 11:30:00,4.81,4.81,4.8,4.8,132800.0,4.2125,4.2125,4.2037,4.2037,132800.0
2009-09-15 11:35:00,4.8,4.81,4.8,4.81,32800.0,4.2037,4.2125,4.2037,4.2125,32800.0
2009-09-15 11:40:00,4.8,4.8,4.8,4.8,13600.0,4.2037,4.2037,4.2037,4.2037,13600.0
2009-09-15 11:45:00,4.81,4.81,4.81,4.81,72000.0,4.2125,4.2125,4.2125,4.2125,72000.0
2009-09-15 11:50:00,4.81,4.81,4.81,4.81,28000.0,4.2125,4.2125,4.2125,4.2125,28000.0
2009-09-15 11:55:00,4.81,4.82,4.81,4.81,108000.0,4.2125,4.2212,4.2125,4.2125,108000.0
2009-09-15 12:00:00,4.81,4.81,4.8,4.81,99200.0,4.2125,4.2125,4.2037,4.2125,99200.0
2009-09-15 12:05:00,4.81,4.81,4.8,4.8,106400.0,4.2125,4.2125,4.2037,4.2037,106400.0
2009-09-15 12:10:00,4.8,4.8,4.8,4.8,89600.0,4.2037,4.2037,4.2037,4.2037,89600.0
2009-09-15 12:15:00,4.8,4.8,4.79,4.79,126400.0,4.2037,4.2037,4.1949,4.1949,126400.0
2009-09-15 12:20:00,4.79,4.8,4.79,4.8,7200.0,4.1949,4.2037,4.1949,4.2037,7200.0
2009-09-15 12:25:00,4.8,4.81,4.8,4.81,15200.0,4.2037,4.2125,4.2037,4.2125,15200.0
2009-09-15 12:30:00,4.81,4.81,4.8,4.81,46400.0,4.2125,4.2125,4.2037,4.2125,46400.0
2009-09-15 12:35:00,4.81,4.81,4.8,4.8,22400.0,4.2125,4.2125,4.2037,4.2037,22400.0
2009-09-15 12:40:00,4.8,4.81,4.8,4.81,23200.0,4.2037,4.2125,4.2037,4.2125,23200.0
2009-09-15 12:45:00,4.81,4.81,4.8,4.8,104000.0,4.2125,4.2125,4.2037,4.2037,104000.0
2009-09-15 12:50:00,4.8,4.8,4.8,4.8,102400.0,4.2037,4.2037,4.2037,4.2037,102400.0
2009-09-15 12:55:00,4.8,4.81,4.8,4.81,8000.0,4.2037,4.2125,4.2037,4.2125,8000.0
2009-09-15 13:00:00,4.81,4.81,4.8,4.8,53600.0,4.2125,4.2125,4.2037,4.2037,53600.0
2009-09-15 13:05:00,4.8,4.8,4.79,4.79,136000.0,4.2037,4.2037,4.1949,4.1949,136000.0
2009-09-15 13:10:00,4.79,4.81,4.79,4.81,138400.0,4.1949,4.2125,4.1949,4.2125,138400.0
2009-09-15 13:15:00,4.81,4.82,4.81,4.82,29600.0,4.2125,4.2212,4.2125,4.2212,29600.0
2009-09-15 13:20:00,4.82,4.82,4.82,4.82,41600.0,4.2212,4.2212,4.2212,4.2212,41600.0
2009-09-15 13:25:00,4.82,4.83,4.82,4.82,52800.0,4.2212,4.23,4.2212,4.2212,52800.0
2009-09-15 13:30:00,4.82,4.82,4.82,4.82,24800.0,4.2212,4.2212,4.2212,4.2212,24800.0
2009-09-15 13:35:00,4.82,4.82,4.82,4.82,32000.0,4.2212,4.2212,4.2212,4.2212,32000.0
2009-09-15 13:40:00,4.82,4.82,4.82,4.82,30400.0,4.2212,4.2212,4.2212,4.2212,30400.0
2009-09-15 13:45:00,4.82,4.82,4.82,4.82,57600.0,4.2212,4.2212,4.2212,4.2212,57600.0
2009-09-15 13:50:00,4.82,4.82,4.82,4.82,45600.0,4.2212,4.2212,4.2212,4.2212,45600.0
2009-09-15 13:55:00,4.82,4.82,4.81,4.81,74400.0,4.2212,4.2212,4.2125,4.2125,74400.0
2009-09-15 14:00:00,4.81,4.82,4.81,4.81,51200.0,4.2125,4.2212,4.2125,4.2125,51200.0
2009-09-15 14:05:00,4.81,4.81,4.81,4.81,44800.0,4.2125,4.2125,4.2125,4.2125,44800.0
2009-09-15 14:10:00,4.81,4.81,4.81,4.81,88000.0,4.2125,4.2125,4.2125,4.2125,88000.0
2009-09-15 14:15:00,4.81,4.81,4.81,4.81,88800.0,4.2125,4.2125,4.2125,4.2125,88800.0
2009-09-15 14:20:00,4.81,4.81,4.81,4.81,30400.0,4.2125,4.2125,4.2125,4.2125,30400.0
2009-09-15 14:25:00,4.81,4.81,4.81,4.81,51200.0,4.2125,4.2125,4.2125,4.2125,51200.0
2009-09-15 14:30:00,4.81,4.81,4.81,4.81,67200.0,4.2125,4.2125,4.2125,4.2125,67200.0
2009-09-15 14:35:00,4.81,4.81,4.8,4.8,72800.0,4.2125,4.2125,4.2037,4.2037,72800.0
2009-09-15 14:40:00,4.8,4.8,4.8,4.8,156800.0,4.2037,4.2037,4.2037,4.2037,156800.0
2009-09-15 14:45:00,4.8,4.8,4.79,4.8,136800.0,4.2037,4.2037,4.1949,4.2037,136800.0
2009-09-15 14:50:00,4.8,4.81,4.8,4.81,35200.0,4.2037,4.2125,4.2037,4.2125,35200.0
2009-09-15 14:55:00,4.8,4.82,4.8,4.82,87200.0,4.2037,4.2212,4.2037,4.2212,87200.0
2009-09-15 15:00:00,4.82,4.82,4.82,4.82,44800.0,4.2212,4.2212,4.2212,4.2212,44800.0
2009-09-15 15:05:00,4.82,4.82,4.81,4.82,98400.0,4.2212,4.2212,4.2125,4.2212,98400.0
2009-09-15 15:10:00,4.82,4.82,4.82,4.82,28000.0,4.2212,4.2212,4.2212,4.2212,28000.0
2009-09-15 15:15:00,4.82,4.83,4.82,4.83,71200.0,4.2212,4.23,4.2212,4.23,71200.0
2009-09-15 15:20:00,4.83,4.84,4.83,4.84,120000.0,4.23,4.2387,4.23,4.2387,120000.0
2009-09-15 15:25:00,4.84,4.84,4.83,4.83,137600.0,4.2387,4.2387,4.23,4.23,137600.0
2009-09-15 15:30:00,4.84,4.84,4.83,4.83,97600.0,4.2387,4.2387,4.23,4.23,97600.0
2009-09-15 15:35:00,4.83,4.83,4.83,4.83,67200.0,4.23,4.23,4.23,4.23,67200.0
2009-09-15 15:40:00,4.83,4.83,4.83,4.83,235200.0,4.23,4.23,4.23,4.23,235200.0
2009-09-15 15:45:00,4.83,4.83,4.83,4.83,144000.0,4.23,4.23,4.23,4.23,144000.0
2009-09-15 15:50:00,4.83,4.84,4.83,4.84,266400.0,4.23,4.2387,4.23,4.2387,266400.0
2009-09-15 15:55:00,4.84,4.85,4.84,4.84,371200.0,4.2387,4.2475,4.2387,4.2387,371200.0
2009-09-16 09:30:00,4.87,4.89,4.86,4.88,141600.0,4.265,4.2825,4.2562,4.2738,141600.0
2009-09-16 09:35:00,4.88,4.88,4.87,4.88,136800.0,4.2738,4.2738,4.265,4.2738,136800.0
2009-09-16 09:40:00,4.88,4.89,4.88,4.89,132800.0,4.2738,4.2825,4.2738,4.2825,132800.0
2009-09-16 09:45:00,4.89,4.89,4.87,4.87,145600.0,4.2825,4.2825,4.265,4.265,145600.0
2009-09-16 09:50:00,4.87,4.88,4.86,4.87,219200.0,4.265,4.2738,4.2562,4.265,219200.0
2009-09-16 09:55:00,4.87,4.88,4.87,4.88,86400.0,4.265,4.2738,4.265,4.2738,86400.0
2009-09-16 10:00:00,4.88,4.89,4.88,4.89,120000.0,4.2738,4.2825,4.2738,4.2825,120000.0
2009-09-16 10:05:00,4.89,4.89,4.88,4.88,100800.0,4.2825,4.2825,4.2738,4.2738,100800.0
2009-09-16 10:10:00,4.88,4.88,4.87,4.87,53600.0,4.2738,4.2738,4.265,4.265,53600.0
2009-09-16 10:15:00,4.88,4.89,4.88,4.89,108000.0,4.2738,4.2825,4.2738,4.2825,108000.0
2009-09-16 10:20:00,4.89,4.89,4.87,4.87,88000.0,4.2825,4.2825,4.265,4.265,88000.0
2009-09-16 10:25:00,4.87,4.87,4.86,4.87,80800.0,4.265,4.265,4.2562,4.265,80800.0
2009-09-16 10:30:00,4.88,4.9,4.88,4.9,244800.0,4.2738,4.2913,4.2738,4.2913,244800.0
2009-09-16 10:35:00,4.9,4.9,4.89,4.89,100000.0,4.2913,4.2913,4.2825,4.2825,100000.0
2009-09-16 10:40:00,4.89,4.9,4.89,4.89,61600.0,4.2825,4.2913,4.2825,4.2825,61600.0
2009-09-16 10:45:00,4.89,4.9,4.89,4.89,40000.0,4.2825,4.2913,4.2825,4.2825,40000.0
2009-09-16 10:50:00,4.89,4.9,4.89,4.89,56000.0,4.2825,4.2913,4.2825,4.2825,56000.0
2009-09-16 10:55:00,4.89,4.89,4.89,4.89,60800.0,4.2825,4.2825,4.2825,4.2825,60800.0
2009-09-16 11:00:00,4.89,4.9,4.89,4.9,113600.0,4.2825,4.2913,4.2825,4.2913,113600.0
2009-09-16 11:05:00,4.9,4.9,4.89,4.9,145600.0,4.2913,4.2913,4.2825,4.2913,145600.0
2009-09-16 11:10:00,4.9,4.9,4.89,4.89,109600.0,4.2913,4.2913,4.2825,4.2825,109600.0
2009-09-16 11:15:00,4.89,4.9,4.89,4.89,104000.0,4.2825,4.2913,4.2825,4.2825,104000.0
2009-09-16 11:20:00,4.89,4.9,4.89,4.9,111200.0,4.2825,4.2913,4.2825,4.2913,111200.0
2009-09-16 11:25:00,4.9,4.9,4.89,4.89,291200.0,4.2913,4.2913,4.2825,4.2825,291200.0
2009-09-16 11:30:00,4.89,4.9,4.89,4.9,108800.0,4.2825,4.2913,4.2825,4.2913,108800.0
2009-09-16 11:35:00,4.9,4.9,4.9,4.9,147200.0,4.2913,4.2913,4.2913,4.2913,147200.0
2009-09-16 11:40:00,4.9,4.92,4.9,4.92,300800.0,4.2913,4.3088,4.2913,4.3088,300800.0
2009-09-16 11:45:00,4.92,4.92,4.91,4.91,116800.0,4.3088,4.3088,4.3,4.3,116800.0
2009-09-16 11:50:00,4.91,4.91,4.91,4.91,74400.0,4.3,4.3,4.3,4.3,74400.0
2009-09-16 11:55:00,4.91,4.92,4.91,4.92,126400.0,4.3,4.3088,4.3,4.3088,126400.0
2009-09-16 12:00:00,4.92,4.92,4.91,4.91,163200.0,4.3088,4.3088,4.3,4.3,163200.0
2009-09-16 12:05:00,4.91,4.94,4.91,4.93,248800.0,4.3,4.3263,4.3,4.3175,248800.0
2009-09-16 12:10:00,4.93,4.93,4.92,4.93,139200.0,4.3175,4.3175,4.3088,4.3175,139200.0
2009-09-16 12:15:00,4.93,4.94,4.92,4.93,303200.0,4.3175,4.3263,4.3088,4.3175,303200.0
2009-09-16 12:20:00,4.93,4.93,4.93,4.93,84800.0,4.3175,4.3175,4.3175,4.3175,84800.0
2009-09-16 12:25:00,4.93,4.93,4.92,4.92,119200.0,4.3175,4.3175,4.3088,4.3088,119200.0
2009-09-16 12:30:00,4.92,4.93,4.92,4.93,58400.0,4.3088,4.3175,4.3088,4.3175,58400.0
2009-09-16 12:35:00,4.93,4.93,4.93,4.93,88800.0,4.3175,4.3175,4.3175,4.3175,88800.0
2009-09-16 12:40:00,4.93,4.94,4.93,4.94,156800.0,4.3175,4.3263,4.3175,4.3263,156800.0
2009-09-16 12:45:00,4.94,4.94,4.94,4.94,53600.0,4.3263,4.3263,4.3263,4.3263,53600.0
2009-09-16 12:50:00,4.94,4.94,4.93,4.93,57600.0,4.3263,4.3263,4.3175,4.3175,57600.0
2009-09-16 12:55:00,4.93,4.93,4.92,4.92,267200.0,4.3175,4.3175,4.3088,4.3088,267200.0
2009-09-16 13:00:00,4.92,4.92,4.92,4.92,74400.0,4.3088,4.3088,4.3088,4.3088,74400.0
2009-09-16 13:05:00,4.92,4.93,4.92,4.92,84800.0,4.3088,4.3175,4.3088,4.3088,84800.0
2009-09-16 13:10:00,4.92,4.93,4.92,4.93,154400.0,4.3088,4.3175,4.3088,4.3175,154400.0
2009-09-16 13:15:00,4.93,4.95,4.93,4.94,189600.0,4.3175,4.3351,4.3175,4.3263,189600.0
2009-09-16 13:20:00,4.94,4.94,4.93,4.94,336800.0,4.3263,4.3263,4.3175,4.3263,336800.0
2009-09-16 13:25:00,4.94,4.94,4.94,4.94,92800.0,4.3263,4.3263,4.3263,4.3263,92800.0
2009-09-16 13:30:00,4.94,4.94,4.94,4.94,67200.0,4.3263,4.3263,4.3263,4.3263,67200.0
2009-09-16 13:35:00,4.94,4.94,4.93,4.93,88000.0,4.3263,4.3263,4.3175,4.3175,88000.0
2009-09-16 13:40:00,4.93,4.94,4.93,4.93,80800.0,4.3175,4.3263,4.3175,4.3175,80800.0
2009-09-16 13:45:00,4.93,4.93,4.93,4.93,84000.0,4.3175,4.3175,4.3175,4.3175,84000.0
2009-09-16 13:50:00,4.93,4.93,4.93,4.93,52000.0,4.3175,4.3175,4.3175,4.3175,52000.0
2009-09-16 13:55:00,4.93,4.93,4.92,4.93,69600.0,4.3175,4.3175,4.3088,4.3175,69600.0
2009-09-16 14:00:00,4.93,4.93,4.92,4.93,96800.0,4.3175,4.3175,4.3088,4.3175,96800.0
2009-09-16 14:05:00,4.93,4.94,4.93,4.94,99200.0,4.3175,4.3263,4.3175,4.3263,99200.0
2009-09-16 14:10:00,4.93,4.94,4.93,4.94,98400.0,4.3175,4.3263,4.3175,4.3263,98400.0
2009-09-16 14:15:00,4.94,4.94,4.93,4.93,108800.0,4.3263,4.3263,4.3175,4.3175,108800.0
2009-09-16 14:20:00,4.93,4.93,4.93,4.93,169600.0,4.3175,4.3175,4.3175,4.3175,169600.0
2009-09-16 14:25:00,4.93,4.95,4.93,4.94,470400.0,4.3175,4.3351,4.3175,4.3263,470400.0
2009-09-16 14:30:00,4.94,4.95,4.94,4.95,262400.0,4.3263,4.3351,4.3263,4.3351,262400.0
2009-09-16 14:35:00,4.95,4.95,4.94,4.94,223200.0,4.3351,4.3351,4.3263,4.3263,223200.0
2009-09-16 14:40:00,4.94,4.95,4.94,4.95,205600.0,4.3263,4.3351,4.3263,4.3351,205600.0
2009-09-16 14:45:00,4.95,4.96,4.95,4.96,396800.0,4.3351,4.3438,4.3351,4.3438,396800.0
2009-09-16 14:50:00,4.95,4.96,4.95,4.95,352800.0,4.3351,4.3438,4.3351,4.3351,352800.0
2009-09-16 14:55:00,4.95,4.96,4.95,4.96,236800.0,4.3351,4.3438,4.3351,4.3438,236800.0
2009-09-16 15:00:00,4.96,4.96,4.95,4.95,240800.0,4.3438,4.3438,4.3351,4.3351,240800.0
2009-09-16 15:05:00,4.95,4.96,4.95,4.95,183200.0,4.3351,4.3438,4.3351,4.3351,183200.0
2009-09-16 15:10:00,4.95,4.95,4.94,4.95,283200.0,4.3351,4.3351,4.3263,4.3351,283200.0
2009-09-16 15:15:00,4.94,4.95,4.94,4.94,209600.0,4.3263,4.3351,4.3263,4.3263,209600.0
2009-09-16 15:20:00,4.94,4.95,4.94,4.95,225600.0,4.3263,4.3351,4.3263,4.3351,225600.0
2009-09-16 15:25:00,4.95,4.95,4.93,4.94,260800.0,4.3351,4.3351,4.3175,4.3263,260800.0
2009-09-16 15:30:00,4.94,4.94,4.93,4.94,484000.0,4.3263,4.3263,4.3175,4.3263,484000.0
2009-09-16 15:35:00,4.94,4.94,4.93,4.93,267200.0,4.3263,4.3263,4.3175,4.3175,267200.0
2009-09-16 15:40:00,4.93,4.94,4.93,4.94,405600.0,4.3175,4.3263,4.3175,4.3263,405600.0
2009-09-16 15:45:00,4.94,4.95,4.94,4.94,358400.0,4.3263,4.3351,4.3263,4.3263,358400.0
2009-09-16 15:50:00,4.94,4.95,4.94,4.94,376800.0,4.3263,4.3351,4.3263,4.3263,376800.0
2009-09-16 15:55:00,4.94,4.96,4.94,4.95,583200.0,4.3263,4.3438,4.3263,4.3351,583200.0
2009-09-17 09:30:00,4.93,4.97,4.93,4.95,105600.0,4.3175,4.3526,4.3175,4.3351,105600.0
2009-09-17 09:35:00,4.95,4.95,4.94,4.95,134400.0,4.3351,4.3351,4.3263,4.3351,134400.0
2009-09-17 09:40:00,4.95,4.95,4.92,4.93,115200.0,4.3351,4.3351,4.3088,4.3175,115200.0
2009-09-17 09:45:00,4.93,4.94,4.93,4.94,86400.0,4.3175,4.3263,4.3175,4.3263,86400.0
2009-09-17 09:50:00,4.94,4.95,4.94,4.95,92800.0,4.3263,4.3351,4.3263,4.3351,92800.0
2009-09-17 09:55:00,4.95,4.96,4.95,4.96,87200.0,4.3351,4.3438,4.3351,4.3438,87200.0
2009-09-17 10:00:00,4.96,4.96,4.94,4.94,248800.0,4.3438,4.3438,4.3263,4.3263,248800.0
2009-09-17 10:05:00,4.94,4.96,4.94,4.96,524000.0,4.3263,4.3438,4.3263,4.3438,524000.0
2009-09-17 10:10:00,4.96,4.97,4.95,4.97,141600.0,4.3438,4.3526,4.3351,4.3526,141600.0
2009-09-17 10:15:00,4.97,4.98,4.96,4.96,171200.0,4.3526,4.3613,4.3438,4.3438,171200.0
2009-09-17 10:20:00,4.96,4.98,4.96,4.97,183200.0,4.3438,4.3613,4.3438,4.3526,183200.0
2009-09-17 10:25:00,4.97,4.97,4.96,4.97,233600.0,4.3526,4.3526,4.3438,4.3526,233600.0
2009-09-17 10:30:00,4.97,4.97,4.97,4.97,56800.0,4.3526,4.3526,4.3526,4.3526,56800.0
2009-09-17 10:35:00,4.97,4.98,4.97,4.98,220800.0,4.3526,4.3613,4.3526,4.3613,220800.0
2009-09-17 10:40:00,4.98,4.99,4.98,4.99,140000.0,4.3613,4.3701,4.3613,4.3701,140000.0
2009-09-17 10:45:00,4.99,4.99,4.98,4.98,152800.0,4.3701,4.3701,4.3613,4.3613,152800.0
2009-09-17 10:50:00,4.98,4.99,4.98,4.99,190400.0,4.3613,4.3701,4.3613,4.3701,190400.0
2009-09-17 10:55:00,5.0,5.0,4.99,4.99,86400.0,4.3789,4.3789,4.3701,4.3701,86400.0
2009-09-17 11:00:00,4.99,4.99,4.98,4.98,80800.0,4.3701,4.3701,4.3613,4.3613,80800.0
2009-09-17 11:05:00,4.98,4.99,4.98,4.98,97600.0,4.3613,4.3701,4.3613,4.3613,97600.0
2009-09-17 11:10:00,4.98,4.98,4.98,4.98,89600.0,4.3613,4.3613,4.3613,4.3613,89600.0
2009-09-17 11:15:00,4.98,4.99,4.98,4.98,244800.0,4.3613,4.3701,4.3613,4.3613,244800.0
2009-09-17 11:20:00,4.98,4.98,4.98,4.98,131200.0,4.3613,4.3613,4.3613,4.3613,131200.0
2009-09-17 11:25:00,4.98,4.99,4.98,4.99,132000.0,4.3613,4.3701,4.3613,4.3701,132000.0
2009-09-17 11:30:00,4.99,4.99,4.98,4.98,113600.0,4.3701,4.3701,4.3613,4.3613,113600.0
2009-09-17 11:35:00,4.98,4.98,4.97,4.98,135200.0,4.3613,4.3613,4.3526,4.3613,135200.0
2009-09-17 11:40:00,4.98,4.99,4.97,4.98,152800.0,4.3613,4.3701,4.3526,4.3613,152800.0
2009-09-17 11:45:00,4.98,4.99,4.98,4.98,136800.0,4.3613,4.3701,4.3613,4.3613,136800.0
2009-09-17 11:50:00,4.98,4.98,4.97,4.97,208800.0,4.3613,4.3613,4.3526,4.3526,208800.0
2009-09-17 11:55:00,4.97,4.98,4.97,4.98,72000.0,4.3526,4.3613,4.3526,4.3613,72000.0
2009-09-17 12:00:00,4.98,4.99,4.98,4.98,282400.0,4.3613,4.3701,4.3613,4.3613,282400.0
2009-09-17 12:05:00,4.98,4.98,4.98,4.98,292000.0,4.3613,4.3613,4.3613,4.3613,292000.0
2009-09-17 12:10:00,4.98,4.98,4.97,4.98,157600.0,4.3613,4.3613,4.3526,4.3613,157600.0
2009-09-17 12:15:00,4.98,4.99,4.98,4.98,163200.0,4.3613,4.3701,4.3613,4.3613,163200.0
2009-09-17 12:20:00,4.98,4.99,4.98,4.98,160000.0,4.3613,4.3701,4.3613,4.3613,160000.0
2009-09-17 12:25:00,4.98,5.0,4.97,5.0,363200.0,4.3613,4.3789,4.3526,4.3789,363200.0
2009-09-17 12:30:00,5.0,5.0,4.99,5.0,107200.0,4.3789,4.3789,4.3701,4.3789,107200.0
2009-09-17 12:35:00,5.0,5.0,4.98,4.99,100800.0,4.3789,4.3789,4.3613,4.3701,100800.0
2009-09-17 12:40:00,4.99,4.99,4.98,4.99,165600.0,4.3701,4.3701,4.3613,4.3701,165600.0
2009-09-17 12:45:00,4.99,4.99,4.97,4.98,128800.0,4.3701,4.3701,4.3526,4.3613,128800.0
2009-09-17 12:50:00,4.97,4.98,4.97,4.98,221600.0,4.3526,4.3613,4.3526,4.3613,221600.0
2009-09-17 12:55:00,4.98,4.98,4.97,4.97,111200.0,4.3613,4.3613,4.3526,4.3526,111200.0
2009-09-17 13:00:00,4.97,4.98,4.97,4.97,117600.0,4.3526,4.3613,4.3526,4.3526,117600.0
2009-09-17 13:05:00,4.97,4.97,4.96,4.97,147200.0,4.3526,4.3526,4.3438,4.3526,147200.0
2009-09-17 13:10:00,4.97,4.98,4.97,4.97,154400.0,4.3526,4.3613,4.3526,4.3526,154400.0
2009-09-17 13:15:00,4.97,4.97,4.97,4.97,55200.0,4.3526,4.3526,4.3526,4.3526,55200.0
2009-09-17 13:20:00,4.97,4.97,4.96,4.96,166400.0,4.3526,4.3526,4.3438,4.3438,166400.0
2009-09-17 13:25:00,4.96,4.96,4.95,4.96,130400.0,4.3438,4.3438,4.3351,4.3438,130400.0
2009-09-17 13:30:00,4.96,4.97,4.96,4.97,63200.0,4.3438,4.3526,4.3438,4.3526,63200.0
2009-09-17 13:35:00,4.97,4.97,4.97,4.97,62400.0,4.3526,4.3526,4.3526,4.3526,62400.0
2009-09-17 13:40:00,4.97,4.97,4.96,4.96,125600.0,4.3526,4.3526,4.3438,4.3438,125600.0
2009-09-17 13:45:00,4.96,4.97,4.96,4.97,71200.0,4.3438,4.3526,4.3438,4.3526,71200.0
2009-09-17 13:50:00,4.97,4.98,4.97,4.98,64800.0,4.3526,4.3613,4.3526,4.3613,64800.0
2009-09-17 13:55:00,4.98,4.98,4.98,4.98,60800.0,4.3613,4.3613,4.3613,4.3613,60800.0
2009-09-17 14:00:00,4.98,4.98,4.97,4.98,124000.0,4.3613,4.3613,4.3526,4.3613,124000.0
2009-09-17 14:05:00,4.98,4.98,4.97,4.98,78400.0,4.3613,4.3613,4.3526,4.3613,78400.0
2009-09-17 14:10:00,4.97,4.98,4.97,4.98,102400.0,4.3526,4.3613,4.3526,4.3613,102400.0
2009-09-17 14:15:00,4.97,4.98,4.97,4.97,98400.0,4.3526,4.3613,4.3526,4.3526,98400.0
2009-09-17 14:20:00,4.97,4.97,4.97,4.97,101600.0,4.3526,4.3526,4.3526,4.3526,101600.0
2009-09-17 14:25:00,4.97,4.98,4.97,4.97,147200.0,4.3526,4.3613,4.3526,4.3526,147200.0
2009-09-17 14:30:00,4.97,4.99,4.97,4.98,136000.0,4.3526,4.3701,4.3526,4.3613,136000.0
2009-09-17 14:35:00,4.98,4.98,4.98,4.98,65600.0,4.3613,4.3613,4.3613,4.3613,65600.0
2009-09-17 14:40:00,4.98,4.98,4.98,4.98,68000.0,4.3613,4.3613,4.3613,4.3613,68000.0
2009-09-17 14:45:00,4.98,4.99,4.98,4.99,134400.0,4.3613,4.3701,4.3613,4.3701,134400.0
2009-09-17 14:50:00,4.99,4.99,4.99,4.99,91200.0,4.3701,4.3701,4.3701,4.3701,91200.0
2009-09-17 14:55:00,4.99,4.99,4.99,4.99,87200.0,4.3701,4.3701,4.3701,4.3701,87200.0
2009-09-17 15:00:00,4.99,5.0,4.99,4.99,204800.0,4.3701,4.3789,4.3701,4.3701,204800.0
2009-09-17 15:05:00,5.0,5.0,4.99,4.99,124800.0,4.3789,4.3789,4.3701,4.3701,124800.0
2009-09-17 15:10:00,4.99,4.99,4.98,4.98,114400.0,4.3701,4.3701,4.3613,4.3613,114400.0
2009-09-17 15:15:00,4.98,4.98,4.98,4.98,152800.0,4.3613,4.3613,4.3613,4.3613,152800.0
2009-09-17 15:20:00,4.98,4.99,4.98,4.99,178400.0,4.3613,4.3701,4.3613,4.3701,178400.0
2009-09-17 15:25:00,4.99,4.99,4.98,4.99,158400.0,4.3701,4.3701,4.3613,4.3701,158400.0
2009-09-17 15:30:00,4.99,4.99,4.98,4.98,141600.0,4.3701,4.3701,4.3613,4.3613,141600.0
2009-09-17 15:35:00,4.98,4.98,4.97,4.97,153600.0,4.3613,4.3613,4.3526,4.3526,153600.0
2009-09-17 15:40:00,4.97,4.97,4.97,4.97,274400.0,4.3526,4.3526,4.3526,4.3526,274400.0
2009-09-17 15:45:00,4.97,4.97,4.97,4.97,376000.0,4.3526,4.3526,4.3526,4.3526,376000.0
2009-09-17 15:50:00,4.97,4.97,4.96,4.97,260000.0,4.3526,4.3526,4.3438,4.3526,260000.0
2009-09-17 15:55:00,4.97,4.98,4.96,4.98,463200.0,4.3526,4.3613,4.3438,4.3613,463200.0
2009-09-18 09:30:00,5.01,5.03,4.99,5.0,1854400.0,4.3876,4.4051,4.3701,4.3789,1854400.0
2009-09-18 09:35:00,5.0,5.01,5.0,5.0,104800.0,4.3789,4.3876,4.3789,4.3789,104800.0
2009-09-18 09:40:00,5.0,5.0,4.98,4.99,111200.0,4.3789,4.3789,4.3613,4.3701,111200.0
2009-09-18 09:45:00,4.99,5.0,4.98,4.98,73600.0,4.3701,4.3789,4.3613,4.3613,73600.0
2009-09-18 09:50:00,4.98,4.99,4.97,4.97,43200.0,4.3613,4.3701,4.3526,4.3526,43200.0
2009-09-18 09:55:00,4.97,4.97,4.96,4.96,49600.0,4.3526,4.3526,4.3438,4.3438,49600.0
2009-09-18 10:00:00,4.96,4.96,4.94,4.95,82400.0,4.3438,4.3438,4.3263,4.3351,82400.0
2009-09-18 10:05:00,4.94,4.95,4.93,4.93,92800.0,4.3263,4.3351,4.3175,4.3175,92800.0
2009-09-18 10:10:00,4.93,4.93,4.93,4.93,91200.0,4.3175,4.3175,4.3175,4.3175,91200.0
2009-09-18 10:15:00,4.93,4.93,4.93,4.93,52000.0,4.3175,4.3175,4.3175,4.3175,52000.0
2009-09-18 10:20:00,4.93,4.93,4.93,4.93,42400.0,4.3175,4.3175,4.3175,4.3175,42400.0
2009-09-18 10:25:00,4.94,4.94,4.93,4.93,38400.0,4.3263,4.3263,4.3175,4.3175,38400.0
2009-09-18 10:30:00,4.93,4.95,4.93,4.95,32800.0,4.3175,4.3351,4.3175,4.3351,32800.0
2009-09-18 10:35:00,4.95,4.95,4.95,4.95,28800.0,4.3351,4.3351,4.3351,4.3351,28800.0
2009-09-18 10:40:00,4.95,4.95,4.95,4.95,48000.0,4.3351,4.3351,4.3351,4.3351,48000.0
2009-09-18 10:45:00,4.95,4.95,4.93,4.93,66400.0,4.3351,4.3351,4.3175,4.3175,66400.0
2009-09-18 10:50:00,4.94,4.95,4.94,4.95,30400.0,4.3263,4.3351,4.3263,4.3351,30400.0
2009-09-18 10:55:00,4.95,4.95,4.93,4.94,70400.0,4.3351,4.3351,4.3175,4.3263,70400.0
2009-09-18 11:00:00,4.94,4.94,4.93,4.93,53600.0,4.3263,4.3263,4.3175,4.3175,53600.0
2009-09-18 11:05:00,4.93,4.93,4.93,4.93,50400.0,4.3175,4.3175,4.3175,4.3175,50400.0
2009-09-18 11:10:00,4.93,4.93,4.93,4.93,70400.0,4.3175,4.3175,4.3175,4.3175,70400.0
2009-09-18 11:15:00,4.93,4.93,4.92,4.92,181600.0,4.3175,4.3175,4.3088,4.3088,181600.0
2009-09-18 11:20:00,4.92,4.92,4.92,4.92,145600.0,4.3088,4.3088,4.3088,4.3088,145600.0
2009-09-18 11:25:00,4.92,4.92,4.91,4.91,77600.0,4.3088,4.3088,4.3,4.3,77600.0
2009-09-18 11:30:00,4.91,4.91,4.9,4.91,134400.0,4.3,4.3,4.2913,4.3,134400.0
2009-09-18 11:35:00,4.91,4.92,4.91,4.92,55200.0,4.3,4.3088,4.3,4.3088,55200.0
2009-09-18 11:40:00,4.92,4.92,4.92,4.92,107200.0,4.3088,4.3088,4.3088,4.3088,107200.0
2009-09-18 11:45:00,4.92,4.93,4.92,4.92,43200.0,4.3088,4.3175,4.3088,4.3088,43200.0
2009-09-18 11:50:00,4.92,4.92,4.92,4.92,63200.0,4.3088,4.3088,4.3088,4.3088,63200.0
2009-09-18 11:55:00,4.92,4.92,4.91,4.92,294400.0,4.3088,4.3088,4.3,4.3088,294400.0
2009-09-18 12:00:00,4.92,4.92,4.9,4.91,118400.0,4.3088,4.3088,4.2913,4.3,118400.0
2009-09-18 12:05:00,4.91,4.91,4.91,4.91,55200.0,4.3,4.3,4.3,4.3,55200.0
2009-09-18 12:10:00,4.91,4.92,4.91,4.92,28800.0,4.3,4.3088,4.3,4.3088,28800.0
2009-09-18 12:15:00,4.92,4.92,4.92,4.92,21600.0,4.3088,4.3088,4.3088,4.3088,21600.0
2009-09-18 12:20:00,4.92,4.92,4.92,4.92,15200.0,4.3088,4.3088,4.3088,4.3088,15200.0
2009-09-18 12:25:00,4.92,4.92,4.92,4.92,24800.0,4.3088,4.3088,4.3088,4.3088,24800.0
2009-09-18 12:30:00,4.92,4.92,4.91,4.92,58400.0,4.3088,4.3088,4.3,4.3088,58400.0
2009-09-18 12:35:00,4.92,4.92,4.92,4.92,29600.0,4.3088,4.3088,4.3088,4.3088,29600.0
2009-09-18 12:40:00,4.92,4.92,4.92,4.92,56000.0,4.3088,4.3088,4.3088,4.3088,56000.0
2009-09-18 12:45:00,4.92,4.93,4.92,4.93,103200.0,4.3088,4.3175,4.3088,4.3175,103200.0
2009-09-18 12:50:00,4.93,4.93,4.93,4.93,40000.0,4.3175,4.3175,4.3175,4.3175,40000.0
2009-09-18 12:55:00,4.93,4.93,4.93,4.93,48800.0,4.3175,4.3175,4.3175,4.3175,48800.0
2009-09-18 13:00:00,4.93,4.94,4.93,4.94,46400.0,4.3175,4.3263,4.3175,4.3263,46400.0
2009-09-18 13:05:00,4.94,4.94,4.94,4.94,14400.0,4.3263,4.3263,4.3263,4.3263,14400.0
2009-09-18 13:10:00,4.94,4.95,4.94,4.94,19200.0,4.3263,4.3351,4.3263,4.3263,19200.0
2009-09-18 13:15:00,4.94,4.95,4.94,4.94,38400.0,4.3263,4.3351,4.3263,4.3263,38400.0
2009-09-18 13:20:00,4.94,4.94,4.94,4.94,14400.0,4.3263,4.3263,4.3263,4.3263,14400.0
2009-09-18 13:25:00,4.94,4.94,4.94,4.94,30400.0,4.3263,4.3263,4.3263,4.3263,30400.0
2009-09-18 13:30:00,4.94,4.95,4.94,4.94,42400.0,4.3263,4.3351,4.3263,4.3263,42400.0
2009-09-18 13:35:00,4.95,4.95,4.94,4.95,28000.0,4.3351,4.3351,4.3263,4.3351,28000.0
2009-09-18 13:40:00,4.95,4.95,4.95,4.95,10400.0,4.3351,4.3351,4.3351,4.3351,10400.0
2009-09-18 13:45:00,4.95,4.96,4.95,4.95,85600.0,4.3351,4.3438,4.3351,4.3351,85600.0
2009-09-18 13:50:00,4.95,4.95,4.95,4.95,5600.0,4.3351,4.3351,4.3351,4.3351,5600.0
2009-09-18 13:55:00,4.95,4.95,4.95,4.95,39200.0,4.3351,4.3351,4.3351,4.3351,39200.0
2009-09-18 14:00:00,4.95,4.95,4.94,4.94,104000.0,4.3351,4.3351,4.3263,4.3263,104000.0
2009-09-18 14:05:00,4.94,4.94,4.94,4.94,21600.0,4.3263,4.3263,4.3263,4.3263,21600.0
2009-09-18 14:10:00,4.94,4.94,4.94,4.94,95200.0,4.3263,4.3263,4.3263,4.3263,95200.0
2009-09-18 14:15:00,4.94,4.94,4.94,4.94,39200.0,4.3263,4.3263,4.3263,4.3263,39200.0
2009-09-18 14:20:00,4.94,4.94,4.94,4.94,55200.0,4.3263,4.3263,4.3263,4.3263,55200.0
2009-09-18 14:25:00,4.94,4.94,4.94,4.94,48000.0,4.3263,4.3263,4.3263,4.3263,48000.0
2009-09-18 14:30:00,4.93,4.93,4.92,4.92,135200.0,4.3175,4.3175,4.3088,4.3088,135200.0
2009-09-18 14:35:00,4.92,4.92,4.92,4.92,122400.0,4.3088,4.3088,4.3088,4.3088,122400.0
2009-09-18 14:40:00,4.92,4.92,4.92,4.92,86400.0,4.3088,4.3088,4.3088,4.3088,86400.0
2009-09-18 14:45:00,4.92,4.92,4.92,4.92,78400.0,4.3088,4.3088,4.3088,4.3088,78400.0
2009-09-18 14:50:00,4.92,4.92,4.92,4.92,100800.0,4.3088,4.3088,4.3088,4.3088,100800.0
2009-09-18 14:55:00,4.92,4.92,4.92,4.92,60000.0,4.3088,4.3088,4.3088,4.3088,60000.0
2009-09-18 15:00:00,4.92,4.93,4.92,4.93,167200.0,4.3088,4.3175,4.3088,4.3175,167200.0
2009-09-18 15:05:00,4.93,4.93,4.92,4.92,71200.0,4.3175,4.3175,4.3088,4.3088,71200.0
2009-09-18 15:10:00,4.92,4.93,4.92,4.92,127200.0,4.3088,4.3175,4.3088,4.3088,127200.0
2009-09-18 15:15:00,4.92,4.92,4.92,4.92,60000.0,4.3088,4.3088,4.3088,4.3088,60000.0
2009-09-18 15:20:00,4.92,4.93,4.92,4.93,144000.0,4.3088,4.3175,4.3088,4.3175,144000.0
2009-09-18 15:25:00,4.93,4.93,4.93,4.93,95200.0,4.3175,4.3175,4.3175,4.3175,95200.0
2009-09-18 15:30:00,4.93,4.93,4.92,4.92,164800.0,4.3175,4.3175,4.3088,4.3088,164800.0
2009-09-18 15:35:00,4.92,4.92,4.92,4.92,159200.0,4.3088,4.3088,4.3088,4.3088,159200.0
2009-09-18 15:40:00,4.92,4.93,4.92,4.93,261600.0,4.3088,4.3175,4.3088,4.3175,261600.0
2009-09-18 15:45:00,4.93,4.93,4.92,4.92,243200.0,4.3175,4.3175,4.3088,4.3088,243200.0
2009-09-18 15:50:00,4.92,4.93,4.91,4.91,320000.0,4.3088,4.3175,4.3,4.3,320000.0
2009-09-18 15:55:00,4.91,4.92,4.91,4.92,404000.0,4.3,4.3088,4.3,4.3088,404000.0
2009-09-21 09:30:00,4.93,4.96,4.89,4.9,251200.0,4.3175,4.3438,4.2825,4.2913,251200.0
2009-09-21 09:35:00,4.9,4.9,4.88,4.89,52000.0,4.2913,4.2913,4.2738,4.2825,52000.0
2009-09-21 09:40:00,4.89,4.92,4.89,4.92,66400.0,4.2825,4.3088,4.2825,4.3088,66400.0
2009-09-21 09:45:00,4.92,4.92,4.91,4.91,248800.0,4.3088,4.3088,4.3,4.3,248800.0
2009-09-21 09:50:00,4.91,4.92,4.91,4.92,119200.0,4.3,4.3088,4.3,4.3088,119200.0
2009-09-21 09:55:00,4.92,4.92,4.9,4.9,64800.0,4.3088,4.3088,4.2913,4.2913,64800.0
2009-09-21 10:00:00,4.9,4.91,4.89,4.91,49600.0,4.2913,4.3,4.2825,4.3,49600.0
2009-09-21 10:05:00,4.91,4.91,4.9,4.91,40000.0,4.3,4.3,4.2913,4.3,40000.0
2009-09-21 10:10:00,4.9,4.9,4.89,4.9,38400.0,4.2913,4.2913,4.2825,4.2913,38400.0
2009-09-21 10:15:00,4.9,4.9,4.89,4.9,38400.0,4.2913,4.2913,4.2825,4.2913,38400.0
2009-09-21 10:20:00,4.9,4.91,4.9,4.91,72000.0,4.2913,4.3,4.2913,4.3,72000.0
2009-09-21 10:25:00,4.91,4.91,4.91,4.91,29600.0,4.3,4.3,4.3,4.3,29600.0
2009-09-21 10:30:00,4.9,4.9,4.89,4.89,76000.0,4.2913,4.2913,4.2825,4.2825,76000.0
2009-09-21 10:35:00,4.89,4.89,4.89,4.89,30400.0,4.2825,4.2825,4.2825,4.2825,30400.0
2009-09-21 10:40:00,4.89,4.9,4.89,4.89,24000.0,4.2825,4.2913,4.2825,4.2825,24000.0
2009-09-21 10:45:00,4.89,4.91,4.89,4.91,65600.0,4.2825,4.3,4.2825,4.3,65600.0
2009-09-21 10:50:00,4.9,4.91,4.9,4.9,51200.0,4.2913,4.3,4.2913,4.2913,51200.0
2009-09-21 10:55:00,4.9,4.9,4.9,4.9,12800.0,4.2913,4.2913,4.2913,4.2913,12800.0
2009-09-21 11:00:00,4.9,4.9,4.9,4.9,23200.0,4.2913,4.2913,4.2913,4.2913,23200.0
2009-09-21 11:05:00,4.9,4.91,4.9,4.91,77600.0,4.2913,4.3,4.2913,4.3,77600.0
2009-09-21 11:10:00,4.91,4.93,4.91,4.92,145600.0,4.3,4.3175,4.3,4.3088,145600.0
2009-09-21 11:15:00,4.91,4.92,4.91,4.92,116000.0,4.3,4.3088,4.3,4.3088,116000.0
2009-09-21 11:20:00,4.92,4.93,4.91,4.92,56000.0,4.3088,4.3175,4.3,4.3088,56000.0
2009-09-21 11:25:00,4.92,4.92,4.91,4.91,68000.0,4.3088,4.3088,4.3,4.3,68000.0
2009-09-21 11:30:00,4.91,4.92,4.91,4.92,77600.0,4.3,4.3088,4.3,4.3088,77600.0
2009-09-21 11:35:00,4.92,4.93,4.92,4.92,101600.0,4.3088,4.3175,4.3088,4.3088,101600.0
2009-09-21 11:40:00,4.92,4.92,4.92,4.92,29600.0,4.3088,4.3088,4.3088,4.3088,29600.0
2009-09-21 11:45:00,4.92,4.92,4.9,4.9,46400.0,4.3088,4.3088,4.2913,4.2913,46400.0
2009-09-21 11:50:00,4.91,4.91,4.9,4.91,136000.0,4.3,4.3,4.2913,4.3,136000.0
2009-09-21 11:55:00,4.91,4.92,4.91,4.92,24000.0,4.3,4.3088,4.3,4.3088,24000.0
2009-09-21 12:00:00,4.91,4.91,4.91,4.91,15200.0,4.3,4.3,4.3,4.3,15200.0
2009-09-21 12:05:00,4.91,4.91,4.91,4.91,16000.0,4.3,4.3,4.3,4.3,16000.0
2009-09-21 12:10:00,4.91,4.91,4.91,4.91,42400.0,4.3,4.3,4.3,4.3,42400.0
2009-09-21 12:15:00,4.91,4.91,4.9,4.91,46400.0,4.3,4.3,4.2913,4.3,46400.0
2009-09-21 12:20:00,4.91,4.92,4.91,4.91,35200.0,4.3,4.3088,4.3,4.3,35200.0
2009-09-21 12:25:00,4.91,4.91,4.91,4.91,40000.0,4.3,4.3,4.3,4.3,40000.0
2009-09-21 12:30:00,4.91,4.91,4.91,4.91,9600.0,4.3,4.3,4.3,4.3,9600.0
2009-09-21 12:35:00,4.91,4.91,4.91,4.91,14400.0,4.3,4.3,4.3,4.3,14400.0
2009-09-21 12:40:00,4.91,4.91,4.9,4.9,52000.0,4.3,4.3,4.2913,4.2913,52000.0
2009-09-21 12:45:00,4.9,4.9,4.9,4.9,24000.0,4.2913,4.2913,4.2913,4.2913,24000.0
2009-09-21 12:50:00,4.9,4.9,4.9,4.9,48800.0,4.2913,4.2913,4.2913,4.2913,48800.0
2009-09-21 12:55:00,4.9,4.9,4.89,4.89,32000.0,4.2913,4.2913,4.2825,4.2825,32000.0
2009-09-21 13:00:00,4.89,4.9,4.89,4.9,28000.0,4.2825,4.2913,4.2825,4.2913,28000.0
2009-09-21 13:05:00,4.89,4.89,4.89,4.89,25600.0,4.2825,4.2825,4.2825,4.2825,25600.0
2009-09-21 13:10:00,4.89,4.89,4.89,4.89,29600.0,4.2825,4.2825,4.2825,4.2825,29600.0
2009-09-21 13:15:00,4.89,4.89,4.89,4.89,25600.0,4.2825,4.2825,4.2825,4.2825,25600.0
2009-09-21 13:20:00,4.89,4.89,4.89,4.89,22400.0,4.2825,4.2825,4.2825,4.2825,22400.0
2009-09-21 13:25:00,4.89,4.9,4.89,4.9,10400.0,4.2825,4.2913,4.2825,4.2913,10400.0
2009-09-21 13:30:00,4.9,4.9,4.89,4.9,10400.0,4.2913,4.2913,4.2825,4.2913,10400.0
2009-09-21 13:35:00,4.89,4.9,4.89,4.9,44000.0,4.2825,4.2913,4.2825,4.2913,44000.0
2009-09-21 13:40:00,4.9,4.9,4.89,4.9,24000.0,4.2913,4.2913,4.2825,4.2913,24000.0
2009-09-21 13:45:00,4.9,4.9,4.9,4.9,20000.0,4.2913,4.2913,4.2913,4.2913,20000.0
2009-09-21 13:50:00,4.9,4.9,4.9,4.9,161600.0,4.2913,4.2913,4.2913,4.2913,161600.0
2009-09-21 13:55:00,4.9,4.91,4.9,4.91,25600.0,4.2913,4.3,4.2913,4.3,25600.0
2009-09-21 14:00:00,4.91,4.91,4.91,4.91,48000.0,4.3,4.3,4.3,4.3,48000.0
2009-09-21 14:05:00,4.91,4.91,4.9,4.9,76000.0,4.3,4.3,4.2913,4.2913,76000.0
2009-09-21 14:10:00,4.9,4.9,4.89,4.9,58400.0,4.2913,4.2913,4.2825,4.2913,58400.0
2009-09-21 14:15:00,4.9,4.9,4.89,4.9,13600.0,4.2913,4.2913,4.2825,4.2913,13600.0
2009-09-21 14:20:00,4.9,4.9,4.9,4.9,16800.0,4.2913,4.2913,4.2913,4.2913,16800.0
2009-09-21 14:25:00,4.9,4.9,4.89,4.89,35200.0,4.2913,4.2913,4.2825,4.2825,35200.0
2009-09-21 14:30:00,4.89,4.9,4.89,4.9,32800.0,4.2825,4.2913,4.2825,4.2913,32800.0
2009-09-21 14:35:00,4.9,4.9,4.89,4.9,71200.0,4.2913,4.2913,4.2825,4.2913,71200.0
2009-09-21 14:40:00,4.9,4.9,4.89,4.9,61600.0,4.2913,4.2913,4.2825,4.2913,61600.0
2009-09-21 14:45:00,4.9,4.9,4.9,4.9,43200.0,4.2913,4.2913,4.2913,4.2913,43200.0
2009-09-21 14:50:00,4.91,4.91,4.9,4.9,24000.0,4.3,4.3,4.2913,4.2913,24000.0
2009-09-21 14:55:00,4.9,4.91,4.9,4.9,52000.0,4.2913,4.3,4.2913,4.2913,52000.0
2009-09-21 15:00:00,4.9,4.9,4.9,4.9,104800.0,4.2913,4.2913,4.2913,4.2913,104800.0
2009-09-21 15:05:00,4.9,4.91,4.9,4.9,87200.0,4.2913,4.3,4.2913,4.2913,87200.0
2009-09-21 15:10:00,4.9,4.91,4.9,4.91,44800.0,4.2913,4.3,4.2913,4.3,44800.0
2009-09-21 15:15:00,4.91,4.93,4.91,4.92,167200.0,4.3,4.3175,4.3,4.3088,167200.0
2009-09-21 15:20:00,4.92,4.92,4.91,4.91,212000.0,4.3088,4.3088,4.3,4.3,212000.0
2009-09-21 15:25:00,4.91,4.91,4.91,4.91,89600.0,4.3,4.3,4.3,4.3,89600.0
2009-09-21 15:30:00,4.91,4.91,4.9,4.9,257600.0,4.3,4.3,4.2913,4.2913,257600.0
2009-09-21 15:35:00,4.9,4.91,4.9,4.9,100800.0,4.2913,4.3,4.2913,4.2913,100800.0
2009-09-21 15:40:00,4.9,4.91,4.9,4.91,94400.0,4.2913,4.3,4.2913,4.3,94400.0
2009-09-21 15:45:00,4.91,4.91,4.9,4.9,110400.0,4.3,4.3,4.2913,4.2913,110400.0
2009-09-21 15:50:00,4.9,4.9,4.9,4.9,186400.0,4.2913,4.2913,4.2913,4.2913,186400.0
2009-09-21 15:55:00,4.9,4.91,4.9,4.9,238400.0,4.2913,4.3,4.2913,4.2913,238400.0
2009-09-22 09:30:00,4.91,4.92,4.9,4.9,132800.0,4.3,4.3088,4.2913,4.2913,132800.0
2009-09-22 09:35:00,4.9,4.9,4.89,4.89,81600.0,4.2913,4.2913,4.2825,4.2825,81600.0
2009-09-22 09:40:00,4.89,4.91,4.89,4.9,91200.0,4.2825,4.3,4.2825,4.2913,91200.0
2009-09-22 09:45:00,4.9,4.91,4.89,4.9,80000.0,4.2913,4.3,4.2825,4.2913,80000.0
2009-09-22 09:50:00,4.9,4.92,4.9,4.92,76800.0,4.2913,4.3088,4.2913,4.3088,76800.0
2009-09-22 09:55:00,4.92,4.92,4.91,4.91,56800.0,4.3088,4.3088,4.3,4.3,56800.0
2009-09-22 10:00:00,4.91,4.91,4.89,4.89,71200.0,4.3,4.3,4.2825,4.2825,71200.0
2009-09-22 10:05:00,4.89,4.91,4.89,4.91,54400.0,4.2825,4.3,4.2825,4.3,54400.0
2009-09-22 10:10:00,4.91,4.91,4.9,4.91,82400.0,4.3,4.3,4.2913,4.3,82400.0
2009-09-22 10:15:00,4.91,4.91,4.91,4.91,16000.0,4.3,4.3,4.3,4.3,16000.0
2009-09-22 10:20:00,4.91,4.91,4.91,4.91,17600.0,4.3,4.3,4.3,4.3,17600.0
2009-09-22 10:25:00,4.91,4.91,4.89,4.9,96800.0,4.3,4.3,4.2825,4.2913,96800.0
2009-09-22 10:30:00,4.9,4.9,4.87,4.89,144000.0,4.2913,4.2913,4.265,4.2825,144000.0
2009-09-22 10:35:00,4.89,4.89,4.88,4.88,54400.0,4.2825,4.2825,4.2738,4.2738,54400.0
2009-09-22 10:40:00,4.88,4.89,4.88,4.89,16800.0,4.2738,4.2825,4.2738,4.2825,16800.0
2009-09-22 10:45:00,4.89,4.89,4.88,4.88,39200.0,4.2825,4.2825,4.2738,4.2738,39200.0
2009-09-22 10:50:00,4.88,4.89,4.88,4.88,31200.0,4.2738,4.2825,4.2738,4.2738,31200.0
2009-09-22 10:55:00,4.89,4.89,4.88,4.88,48000.0,4.2825,4.2825,4.2738,4.2738,48000.0
2009-09-22 11:00:00,4.88,4.88,4.88,4.88,484000.0,4.2738,4.2738,4.2738,4.2738,484000.0
2009-09-22 11:05:00,4.88,4.88,4.87,4.88,49600.0,4.2738,4.2738,4.265,4.2738,49600.0
2009-09-22 11:10:00,4.88,4.89,4.88,4.89,19200.0,4.2738,4.2825,4.2738,4.2825,19200.0
2009-09-22 11:15:00,4.89,4.9,4.89,4.9,36000.0,4.2825,4.2913,4.2825,4.2913,36000.0
2009-09-22 11:20:00,4.9,4.9,4.89,4.89,23200.0,4.2913,4.2913,4.2825,4.2825,23200.0
2009-09-22 11:25:00,4.89,4.89,4.89,4.89,20000.0,4.2825,4.2825,4.2825,4.2825,20000.0
2009-09-22 11:30:00,4.89,4.89,4.89,4.89,20800.0,4.2825,4.2825,4.2825,4.2825,20800.0
2009-09-22 11:35:00,4.89,4.89,4.89,4.89,73600.0,4.2825,4.2825,4.2825,4.2825,73600.0
2009-09-22 11:40:00,4.9,4.9,4.89,4.89,23200.0,4.2913,4.2913,4.2825,4.2825,23200.0
2009-09-22 11:45:00,4.89,4.89,4.89,4.89,35200.0,4.2825,4.2825,4.2825,4.2825,35200.0
2009-09-22 11:50:00,4.89,4.89,4.89,4.89,24000.0,4.2825,4.2825,4.2825,4.2825,24000.0
2009-09-22 11:55:00,4.89,4.9,4.89,4.9,64000.0,4.2825,4.2913,4.2825,4.2913,64000.0
2009-09-22 12:00:00,4.91,4.91,4.91,4.91,41600.0,4.3,4.3,4.3,4.3,41600.0
2009-09-22 12:05:00,4.91,4.91,4.91,4.91,37600.0,4.3,4.3,4.3,4.3,37600.0
2009-09-22 12:10:00,4.91,4.91,4.91,4.91,30400.0,4.3,4.3,4.3,4.3,30400.0
2009-09-22 12:15:00,4.91,4.91,4.91,4.91,36000.0,4.3,4.3,4.3,4.3,36000.0
2009-09-22 12:20:00,4.91,4.91,4.91,4.91,44800.0,4.3,4.3,4.3,4.3,44800.0
2009-09-22 12:25:00,4.91,4.91,4.9,4.9,53600.0,4.3,4.3,4.2913,4.2913,53600.0
2009-09-22 12:30:00,4.9,4.9,4.9,4.9,61600.0,4.2913,4.2913,4.2913,4.2913,61600.0
2009-09-22 12:35:00,4.9,4.9,4.9,4.9,26400.0,4.2913,4.2913,4.2913,4.2913,26400.0
2009-09-22 12:40:00,4.9,4.9,4.9,4.9,21600.0,4.2913,4.2913,4.2913,4.2913,21600.0
2009-09-22 12:45:00,4.9,4.9,4.89,4.9,32800.0,4.2913,4.2913,4.2825,4.2913,32800.0
2009-09-22 12:50:00,4.9,4.9,4.9,4.9,31200.0,4.2913,4.2913,4.2913,4.2913,31200.0
2009-09-22 12:55:00,4.9,4.9,4.9,4.9,14400.0,4.2913,4.2913,4.2913,4.2913,14400.0
2009-09-22 13:00:00,4.9,4.9,4.9,4.9,32800.0,4.2913,4.2913,4.2913,4.2913,32800.0
2009-09-22 13:05:00,4.9,4.9,4.89,4.9,98400.0,4.2913,4.2913,4.2825,4.2913,98400.0
2009-09-22 13:10:00,4.9,4.9,4.89,4.89,146400.0,4.2913,4.2913,4.2825,4.2825,146400.0
2009-09-22 13:15:00,4.89,4.89,4.88,4.89,46400.0,4.2825,4.2825,4.2738,4.2825,46400.0
2009-09-22 13:20:00,4.89,4.89,4.88,4.88,32800.0,4.2825,4.2825,4.2738,4.2738,32800.0
2009-09-22 13:25:00,4.88,4.88,4.88,4.88,16800.0,4.2738,4.2738,4.2738,4.2738,16800.0
2009-09-22 13:30:00,4.88,4.88,4.88,4.88,19200.0,4.2738,4.2738,4.2738,4.2738,19200.0
2009-09-22 13:35:00,4.88,4.89,4.88,4.88,61600.0,4.2738,4.2825,4.2738,4.2738,61600.0
2009-09-22 13:40:00,4.88,4.88,4.88,4.88,29600.0,4.2738,4.2738,4.2738,4.2738,29600.0
2009-09-22 13:45:00,4.88,4.89,4.88,4.89,28000.0,4.2738,4.2825,4.2738,4.2825,28000.0
2009-09-22 13:50:00,4.89,4.9,4.89,4.89,35200.0,4.2825,4.2913,4.2825,4.2825,35200.0
2009-09-22 13:55:00,4.89,4.89,4.89,4.89,25600.0,4.2825,4.2825,4.2825,4.2825,25600.0
2009-09-22 14:00:00,4.89,4.9,4.89,4.89,32000.0,4.2825,4.2913,4.2825,4.2825,32000.0
2009-09-22 14:05:00,4.89,4.89,4.89,4.89,34400.0,4.2825,4.2825,4.2825,4.2825,34400.0
2009-09-22 14:10:00,4.89,4.89,4.89,4.89,56800.0,4.2825,4.2825,4.2825,4.2825,56800.0
2009-09-22 14:15:00,4.89,4.89,4.89,4.89,16800.0,4.2825,4.2825,4.2825,4.2825,16800.0
2009-09-22 14:20:00,4.89,4.89,4.89,4.89,37600.0,4.2825,4.2825,4.2825,4.2825,37600.0
2009-09-22 14:25:00,4.89,4.89,4.89,4.89,33600.0,4.2825,4.2825,4.2825,4.2825,33600.0
2009-09-22 14:30:00,4.89,4.89,4.89,4.89,89600.0,4.2825,4.2825,4.2825,4.2825,89600.0
2009-09-22 14:35:00,4.89,4.89,4.89,4.89,35200.0,4.2825,4.2825,4.2825,4.2825,35200.0
2009-09-22 14:40:00,4.89,4.89,4.89,4.89,38400.0,4.2825,4.2825,4.2825,4.2825,38400.0
2009-09-22 14:45:00,4.89,4.89,4.89,4.89,35200.0,4.2825,4.2825,4.2825,4.2825,35200.0
2009-09-22 14:50:00,4.89,4.89,4.89,4.89,56000.0,4.2825,4.2825,4.2825,4.2825,56000.0
2009-09-22 14:55:00,4.89,4.9,4.89,4.89,52000.0,4.2825,4.2913,4.2825,4.2825,52000.0
2009-09-22 15:00:00,4.89,4.89,4.89,4.89,94400.0,4.2825,4.2825,4.2825,4.2825,94400.0
2009-09-22 15:05:00,4.89,4.89,4.89,4.89,52000.0,4.2825,4.2825,4.2825,4.2825,52000.0
2009-09-22 15:10:00,4.89,4.89,4.89,4.89,92800.0,4.2825,4.2825,4.2825,4.2825,92800.0
2009-09-22 15:15:00,4.89,4.89,4.89,4.89,154400.0,4.2825,4.2825,4.2825,4.2825,154400.0
2009-09-22 15:20:00,4.89,4.9,4.89,4.9,100000.0,4.2825,4.2913,4.2825,4.2913,100000.0
2009-09-22 15:25:00,4.9,4.9,4.89,4.89,65600.0,4.2913,4.2913,4.2825,4.2825,65600.0
2009-09-22 15:30:00,4.89,4.89,4.89,4.89,62400.0,4.2825,4.2825,4.2825,4.2825,62400.0
2009-09-22 15:35:00,4.89,4.89,4.89,4.89,102400.0,4.2825,4.2825,4.2825,4.2825,102400.0
2009-09-22 15:40:00,4.89,4.9,4.89,4.89,222400.0,4.2825,4.2913,4.2825,4.2825,222400.0
2009-09-22 15:45:00,4.89,4.9,4.89,4.9,166400.0,4.2825,4.2913,4.2825,4.2913,166400.0
2009-09-22 15:50:00,4.9,4.9,4.89,4.89,267200.0,4.2913,4.2913,4.2825,4.2825,267200.0
2009-09-22 15:55:00,4.89,4.89,4.89,4.89,212000.0,4.2825,4.2825,4.2825,4.2825,212000.0
2009-09-23 09:30:00,4.91,4.94,4.89,4.93,124000.0,4.3,4.3263,4.2825,4.3175,124000.0
2009-09-23 09:35:00,4.93,4.94,4.92,4.94,125600.0,4.3175,4.3263,4.3088,4.3263,125600.0
2009-09-23 09:40:00,4.94,4.94,4.91,4.92,58400.0,4.3263,4.3263,4.3,4.3088,58400.0
2009-09-23 09:45:00,4.92,4.92,4.9,4.92,81600.0,4.3088,4.3088,4.2913,4.3088,81600.0
2009-09-23 09:50:00,4.92,4.92,4.9,4.91,56800.0,4.3088,4.3088,4.2913,4.3,56800.0
2009-09-23 09:55:00,4.91,4.91,4.89,4.89,123200.0,4.3,4.3,4.2825,4.2825,123200.0
2009-09-23 10:00:00,4.89,4.89,4.88,4.89,117600.0,4.2825,4.2825,4.2738,4.2825,117600.0
2009-09-23 10:05:00,4.89,4.89,4.89,4.89,36000.0,4.2825,4.2825,4.2825,4.2825,36000.0
2009-09-23 10:10:00,4.88,4.89,4.88,4.88,50400.0,4.2738,4.2825,4.2738,4.2738,50400.0
2009-09-23 10:15:00,4.89,4.89,4.88,4.89,56800.0,4.2825,4.2825,4.2738,4.2825,56800.0
2009-09-23 10:20:00,4.89,4.89,4.88,4.88,88000.0,4.2825,4.2825,4.2738,4.2738,88000.0
2009-09-23 10:25:00,4.88,4.89,4.88,4.89,35200.0,4.2738,4.2825,4.2738,4.2825,35200.0
2009-09-23 10:30:00,4.88,4.89,4.88,4.88,155200.0,4.2738,4.2825,4.2738,4.2738,155200.0
2009-09-23 10:35:00,4.88,4.88,4.87,4.87,64000.0,4.2738,4.2738,4.265,4.265,64000.0
2009-09-23 10:40:00,4.86,4.87,4.86,4.87,95200.0,4.2562,4.265,4.2562,4.265,95200.0
2009-09-23 10:45:00,4.87,4.88,4.87,4.88,56800.0,4.265,4.2738,4.265,4.2738,56800.0
2009-09-23 10:50:00,4.88,4.89,4.88,4.89,164000.0,4.2738,4.2825,4.2738,4.2825,164000.0
2009-09-23 10:55:00,4.89,4.89,4.88,4.88,42400.0,4.2825,4.2825,4.2738,4.2738,42400.0
2009-09-23 11:00:00,4.88,4.88,4.87,4.87,92000.0,4.2738,4.2738,4.265,4.265,92000.0
2009-09-23 11:05:00,4.87,4.87,4.87,4.87,8800.0,4.265,4.265,4.265,4.265,8800.0
2009-09-23 11:10:00,4.87,4.87,4.86,4.86,35200.0,4.265,4.265,4.2562,4.2562,35200.0
2009-09-23 11:15:00,4.86,4.87,4.86,4.87,14400.0,4.2562,4.265,4.2562,4.265,14400.0
2009-09-23 11:20:00,4.87,4.88,4.87,4.87,159200.0,4.265,4.2738,4.265,4.265,159200.0
2009-09-23 11:25:00,4.87,4.87,4.86,4.86,98400.0,4.265,4.265,4.2562,4.2562,98400.0
2009-09-23 11:30:00,4.86,4.87,4.86,4.87,38400.0,4.2562,4.265,4.2562,4.265,38400.0
2009-09-23 11:35:00,4.86,4.87,4.86,4.87,36800.0,4.2562,4.265,4.2562,4.265,36800.0
2009-09-23 11:40:00,4.87,4.88,4.87,4.87,64000.0,4.265,4.2738,4.265,4.265,64000.0
2009-09-23 11:45:00,4.87,4.87,4.86,4.86,45600.0,4.265,4.265,4.2562,4.2562,45600.0
2009-09-23 11:50:00,4.86,4.86,4.85,4.86,100000.0,4.2562,4.2562,4.2475,4.2562,100000.0
2009-09-23 11:55:00,4.86,4.86,4.86,4.86,45600.0,4.2562,4.2562,4.2562,4.2562,45600.0
2009-09-23 12:00:00,4.86,4.88,4.86,4.87,175200.0,4.2562,4.2738,4.2562,4.265,175200.0
2009-09-23 12:05:00,4.87,4.88,4.86,4.86,37600.0,4.265,4.2738,4.2562,4.2562,37600.0
2009-09-23 12:10:00,4.87,4.87,4.86,4.86,34400.0,4.265,4.265,4.2562,4.2562,34400.0
2009-09-23 12:15:00,4.86,4.86,4.86,4.86,32000.0,4.2562,4.2562,4.2562,4.2562,32000.0
2009-09-23 12:20:00,4.86,4.86,4.86,4.86,61600.0,4.2562,4.2562,4.2562,4.2562,61600.0
2009-09-23 12:25:00,4.86,4.86,4.86,4.86,23200.0,4.2562,4.2562,4.2562,4.2562,23200.0
2009-09-23 12:30:00,4.86,4.87,4.86,4.86,41600.0,4.2562,4.265,4.2562,4.2562,41600.0
2009-09-23 12:35:00,4.86,4.86,4.85,4.86,55200.0,4.2562,4.2562,4.2475,4.2562,55200.0
2009-09-23 12:40:00,4.86,4.86,4.86,4.86,22400.0,4.2562,4.2562,4.2562,4.2562,22400.0
2009-09-23 12:45:00,4.86,4.86,4.86,4.86,19200.0,4.2562,4.2562,4.2562,4.2562,19200.0
2009-09-23 12:50:00,4.86,4.86,4.86,4.86,77600.0,4.2562,4.2562,4.2562,4.2562,77600.0
2009-09-23 12:55:00,4.86,4.86,4.86,4.86,158400.0,4.2562,4.2562,4.2562,4.2562,158400.0
2009-09-23 13:00:00,4.86,4.86,4.85,4.86,64800.0,4.2562,4.2562,4.2475,4.2562,64800.0
2009-09-23 13:05:00,4.86,4.86,4.85,4.85,47200.0,4.2562,4.2562,4.2475,4.2475,47200.0
2009-09-23 13:10:00,4.86,4.86,4.85,4.85,31200.0,4.2562,4.2562,4.2475,4.2475,31200.0
2009-09-23 13:15:00,4.86,4.86,4.85,4.86,82400.0,4.2562,4.2562,4.2475,4.2562,82400.0
2009-09-23 13:20:00,4.86,4.86,4.85,4.86,63200.0,4.2562,4.2562,4.2475,4.2562,63200.0
2009-09-23 13:25:00,4.86,4.86,4.85,4.86,19200.0,4.2562,4.2562,4.2475,4.2562,19200.0
2009-09-23 13:30:00,4.86,4.86,4.85,4.85,59200.0,4.2562,4.2562,4.2475,4.2475,59200.0
2009-09-23 13:35:00,4.85,4.86,4.85,4.85,88000.0,4.2475,4.2562,4.2475,4.2475,88000.0
2009-09-23 13:40:00,4.85,4.86,4.85,4.86,28800.0,4.2475,4.2562,4.2475,4.2562,28800.0
2009-09-23 13:45:00,4.86,4.86,4.85,4.86,162400.0,4.2562,4.2562,4.2475,4.2562,162400.0
2009-09-23 13:50:00,4.86,4.86,4.86,4.86,87200.0,4.2562,4.2562,4.2562,4.2562,87200.0
2009-09-23 13:55:00,4.86,4.87,4.86,4.86,140000.0,4.2562,4.265,4.2562,4.2562,140000.0
2009-09-23 14:00:00,4.86,4.87,4.86,4.87,68800.0,4.2562,4.265,4.2562,4.265,68800.0
2009-09-23 14:05:00,4.87,4.87,4.87,4.87,28800.0,4.265,4.265,4.265,4.265,28800.0
2009-09-23 14:10:00,4.87,4.88,4.86,4.88,197600.0,4.265,4.2738,4.2562,4.2738,197600.0
2009-09-23 14:15:00,4.88,4.9,4.86,4.89,217600.0,4.2738,4.2913,4.2562,4.2825,217600.0
2009-09-23 14:20:00,4.89,4.89,4.88,4.88,71200.0,4.2825,4.2825,4.2738,4.2738,71200.0
2009-09-23 14:25:00,4.87,4.89,4.87,4.88,108800.0,4.265,4.2825,4.265,4.2738,108800.0
2009-09-23 14:30:00,4.88,4.9,4.88,4.89,108000.0,4.2738,4.2913,4.2738,4.2825,108000.0
2009-09-23 14:35:00,4.9,4.9,4.89,4.89,197600.0,4.2913,4.2913,4.2825,4.2825,197600.0
2009-09-23 14:40:00,4.89,4.9,4.88,4.88,76800.0,4.2825,4.2913,4.2738,4.2738,76800.0
2009-09-23 14:45:00,4.88,4.89,4.88,4.88,135200.0,4.2738,4.2825,4.2738,4.2738,135200.0
2009-09-23 14:50:00,4.88,4.88,4.88,4.88,119200.0,4.2738,4.2738,4.2738,4.2738,119200.0
2009-09-23 14:55:00,4.88,4.88,4.86,4.86,126400.0,4.2738,4.2738,4.2562,4.2562,126400.0
2009-09-23 15:00:00,4.87,4.88,4.86,4.88,65600.0,4.265,4.2738,4.2562,4.2738,65600.0
2009-09-23 15:05:00,4.88,4.88,4.87,4.88,84000.0,4.2738,4.2738,4.265,4.2738,84000.0
2009-09-23 15:10:00,4.88,4.88,4.86,4.87,144000.0,4.2738,4.2738,4.2562,4.265,144000.0
2009-09-23 15:15:00,4.87,4.87,4.85,4.87,59200.0,4.265,4.265,4.2475,4.265,59200.0
2009-09-23 15:20:00,4.87,4.87,4.85,4.85,54400.0,4.265,4.265,4.2475,4.2475,54400.0
2009-09-23 15:25:00,4.86,4.86,4.84,4.85,69600.0,4.2562,4.2562,4.2387,4.2475,69600.0
2009-09-23 15:30:00,4.85,4.85,4.83,4.84,122400.0,4.2475,4.2475,4.23,4.2387,122400.0
2009-09-23 15:35:00,4.84,4.84,4.83,4.84,108000.0,4.2387,4.2387,4.23,4.2387,108000.0
2009-09-23 15:40:00,4.84,4.84,4.84,4.84,117600.0,4.2387,4.2387,4.2387,4.2387,117600.0
2009-09-23 15:45:00,4.84,4.84,4.83,4.84,235200.0,4.2387,4.2387,4.23,4.2387,235200.0
2009-09-23 15:50:00,4.84,4.84,4.81,4.83,332800.0,4.2387,4.2387,4.2125,4.23,332800.0
2009-09-23 15:55:00,4.83,4.83,4.81,4.81,300000.0,4.23,4.23,4.2125,4.2125,300000.0
2009-09-24 09:30:00,4.84,4.84,4.8,4.83,168000.0,4.2387,4.2387,4.2037,4.23,168000.0
2009-09-24 09:35:00,4.82,4.83,4.78,4.79,144800.0,4.2212,4.23,4.1862,4.1949,144800.0
2009-09-24 09:40:00,4.79,4.81,4.79,4.79,73600.0,4.1949,4.2125,4.1949,4.1949,73600.0
2009-09-24 09:45:00,4.79,4.8,4.79,4.8,86400.0,4.1949,4.2037,4.1949,4.2037,86400.0
2009-09-24 09:50:00,4.81,4.81,4.79,4.79,89600.0,4.2125,4.2125,4.1949,4.1949,89600.0
2009-09-24 09:55:00,4.79,4.8,4.78,4.8,113600.0,4.1949,4.2037,4.1862,4.2037,113600.0
2009-09-24 10:00:00,4.8,4.8,4.76,4.77,140800.0,4.2037,4.2037,4.1687,4.1774,140800.0
2009-09-24 10:05:00,4.77,4.77,4.74,4.75,55200.0,4.1774,4.1774,4.1512,4.1599,55200.0
2009-09-24 10:10:00,4.75,4.75,4.73,4.73,81600.0,4.1599,4.1599,4.1424,4.1424,81600.0
2009-09-24 10:15:00,4.73,4.73,4.71,4.72,68000.0,4.1424,4.1424,4.1249,4.1336,68000.0
2009-09-24 10:20:00,4.72,4.73,4.72,4.73,267200.0,4.1336,4.1424,4.1336,4.1424,267200.0
2009-09-24 10:25:00,4.73,4.73,4.72,4.72,137600.0,4.1424,4.1424,4.1336,4.1336,137600.0
2009-09-24 10:30:00,4.72,4.72,4.7,4.7,112000.0,4.1336,4.1336,4.1161,4.1161,112000.0
2009-09-24 10:35:00,4.71,4.71,4.7,4.7,46400.0,4.1249,4.1249,4.1161,4.1161,46400.0
2009-09-24 10:40:00,4.71,4.71,4.69,4.7,104000.0,4.1249,4.1249,4.1074,4.1161,104000.0
2009-09-24 10:45:00,4.7,4.71,4.7,4.71,29600.0,4.1161,4.1249,4.1161,4.1249,29600.0
2009-09-24 10:50:00,4.71,4.72,4.71,4.72,70400.0,4.1249,4.1336,4.1249,4.1336,70400.0
2009-09-24 10:55:00,4.72,4.73,4.72,4.72,45600.0,4.1336,4.1424,4.1336,4.1336,45600.0
2009-09-24 11:00:00,4.72,4.72,4.71,4.72,68800.0,4.1336,4.1336,4.1249,4.1336,68800.0
2009-09-24 11:05:00,4.72,4.72,4.71,4.71,88800.0,4.1336,4.1336,4.1249,4.1249,88800.0
2009-09-24 11:10:00,4.71,4.73,4.71,4.73,92800.0,4.1249,4.1424,4.1249,4.1424,92800.0
2009-09-24 11:15:00,4.73,4.73,4.72,4.72,104800.0,4.1424,4.1424,4.1336,4.1336,104800.0
2009-09-24 11:20:00,4.72,4.72,4.71,4.71,114400.0,4.1336,4.1336,4.1249,4.1249,114400.0
2009-09-24 11:25:00,4.71,4.72,4.71,4.72,46400.0,4.1249,4.1336,4.1249,4.1336,46400.0
2009-09-24 11:30:00,4.72,4.73,4.72,4.73,57600.0,4.1336,4.1424,4.1336,4.1424,57600.0
2009-09-24 11:35:00,4.73,4.73,4.72,4.72,52000.0,4.1424,4.1424,4.1336,4.1336,52000.0
2009-09-24 11:40:00,4.72,4.73,4.72,4.73,81600.0,4.1336,4.1424,4.1336,4.1424,81600.0
2009-09-24 11:45:00,4.73,4.74,4.73,4.73,164000.0,4.1424,4.1512,4.1424,4.1424,164000.0
2009-09-24 11:50:00,4.73,4.73,4.72,4.72,72800.0,4.1424,4.1424,4.1336,4.1336,72800.0
2009-09-24 11:55:00,4.72,4.73,4.72,4.73,67200.0,4.1336,4.1424,4.1336,4.1424,67200.0
2009-09-24 12:00:00,4.72,4.73,4.72,4.73,78400.0,4.1336,4.1424,4.1336,4.1424,78400.0
2009-09-24 12:05:00,4.73,4.73,4.73,4.73,62400.0,4.1424,4.1424,4.1424,4.1424,62400.0
2009-09-24 12:10:00,4.73,4.73,4.73,4.73,44000.0,4.1424,4.1424,4.1424,4.1424,44000.0
2009-09-24 12:15:00,4.73,4.73,4.72,4.72,46400.0,4.1424,4.1424,4.1336,4.1336,46400.0
2009-09-24 12:20:00,4.72,4.73,4.72,4.72,48800.0,4.1336,4.1424,4.1336,4.1336,48800.0
2009-09-24 12:25:00,4.72,4.72,4.71,4.72,51200.0,4.1336,4.1336,4.1249,4.1336,51200.0
2009-09-24 12:30:00,4.72,4.72,4.71,4.71,58400.0,4.1336,4.1336,4.1249,4.1249,58400.0
2009-09-24 12:35:00,4.71,4.71,4.71,4.71,38400.0,4.1249,4.1249,4.1249,4.1249,38400.0
2009-09-24 12:40:00,4.71,4.72,4.71,4.72,39200.0,4.1249,4.1336,4.1249,4.1336,39200.0
2009-09-24 12:45:00,4.72,4.72,4.71,4.72,50400.0,4.1336,4.1336,4.1249,4.1336,50400.0
2009-09-24 12:50:00,4.72,4.72,4.72,4.72,35200.0,4.1336,4.1336,4.1336,4.1336,35200.0
2009-09-24 12:55:00,4.72,4.72,4.71,4.71,59200.0,4.1336,4.1336,4.1249,4.1249,59200.0
2009-09-24 13:00:00,4.71,4.73,4.71,4.73,42400.0,4.1249,4.1424,4.1249,4.1424,42400.0
2009-09-24 13:05:00,4.73,4.73,4.72,4.72,24000.0,4.1424,4.1424,4.1336,4.1336,24000.0
2009-09-24 13:10:00,4.72,4.73,4.72,4.73,78400.0,4.1336,4.1424,4.1336,4.1424,78400.0
2009-09-24 13:15:00,4.73,4.73,4.71,4.71,36800.0,4.1424,4.1424,4.1249,4.1249,36800.0
2009-09-24 13:20:00,4.71,4.71,4.71,4.71,53600.0,4.1249,4.1249,4.1249,4.1249,53600.0
2009-09-24 13:25:00,4.71,4.71,4.71,4.71,38400.0,4.1249,4.1249,4.1249,4.1249,38400.0
2009-09-24 13:30:00,4.71,4.72,4.71,4.71,53600.0,4.1249,4.1336,4.1249,4.1249,53600.0
2009-09-24 13:35:00,4.71,4.72,4.71,4.71,60800.0,4.1249,4.1336,4.1249,4.1249,60800.0
2009-09-24 13:40:00,4.71,4.71,4.7,4.7,58400.0,4.1249,4.1249,4.1161,4.1161,58400.0
2009-09-24 13:45:00,4.7,4.71,4.7,4.71,48800.0,4.1161,4.1249,4.1161,4.1249,48800.0
2009-09-24 13:50:00,4.71,4.72,4.7,4.7,35200.0,4.1249,4.1336,4.1161,4.1161,35200.0
2009-09-24 13:55:00,4.7,4.71,4.7,4.71,33600.0,4.1161,4.1249,4.1161,4.1249,33600.0
2009-09-24 14:00:00,4.7,4.71,4.7,4.71,44000.0,4.1161,4.1249,4.1161,4.1249,44000.0
2009-09-24 14:05:00,4.71,4.71,4.7,4.71,41600.0,4.1249,4.1249,4.1161,4.1249,41600.0
2009-09-24 14:10:00,4.71,4.71,4.7,4.7,44000.0,4.1249,4.1249,4.1161,4.1161,44000.0
2009-09-24 14:15:00,4.7,4.71,4.7,4.71,34400.0,4.1161,4.1249,4.1161,4.1249,34400.0
2009-09-24 14:20:00,4.71,4.71,4.7,4.7,64800.0,4.1249,4.1249,4.1161,4.1161,64800.0
2009-09-24 14:25:00,4.7,4.71,4.7,4.71,46400.0,4.1161,4.1249,4.1161,4.1249,46400.0
2009-09-24 14:30:00,4.71,4.71,4.71,4.71,60800.0,4.1249,4.1249,4.1249,4.1249,60800.0
2009-09-24 14:35:00,4.71,4.72,4.71,4.72,54400.0,4.1249,4.1336,4.1249,4.1336,54400.0
2009-09-24 14:40:00,4.71,4.72,4.71,4.71,93600.0,4.1249,4.1336,4.1249,4.1249,93600.0
2009-09-24 14:45:00,4.71,4.72,4.71,4.72,238400.0,4.1249,4.1336,4.1249,4.1336,238400.0
2009-09-24 14:50:00,4.72,4.72,4.72,4.72,87200.0,4.1336,4.1336,4.1336,4.1336,87200.0
2009-09-24 14:55:00,4.72,4.73,4.72,4.73,78400.0,4.1336,4.1424,4.1336,4.1424,78400.0
2009-09-24 15:00:00,4.73,4.74,4.72,4.72,114400.0,4.1424,4.1512,4.1336,4.1336,114400.0
2009-09-24 15:05:00,4.72,4.73,4.72,4.72,96800.0,4.1336,4.1424,4.1336,4.1336,96800.0
2009-09-24 15:10:00,4.72,4.73,4.72,4.73,182400.0,4.1336,4.1424,4.1336,4.1424,182400.0
2009-09-24 15:15:00,4.73,4.73,4.73,4.73,101600.0,4.1424,4.1424,4.1424,4.1424,101600.0
2009-09-24 15:20:00,4.73,4.73,4.72,4.73,432000.0,4.1424,4.1424,4.1336,4.1424,432000.0
2009-09-24 15:25:00,4.73,4.73,4.72,4.73,296000.0,4.1424,4.1424,4.1336,4.1424,296000.0
2009-09-24 15:30:00,4.73,4.73,4.72,4.73,316000.0,4.1424,4.1424,4.1336,4.1424,316000.0
2009-09-24 15:35:00,4.73,4.73,4.72,4.72,113600.0,4.1424,4.1424,4.1336,4.1336,113600.0
2009-09-24 15:40:00,4.72,4.73,4.72,4.73,132800.0,4.1336,4.1424,4.1336,4.1424,132800.0
2009-09-24 15:45:00,4.73,4.73,4.73,4.73,258400.0,4.1424,4.1424,4.1424,4.1424,258400.0
2009-09-24 15:50:00,4.73,4.74,4.73,4.73,198400.0,4.1424,4.1512,4.1424,4.1424,198400.0
2009-09-24 15:55:00,4.73,4.73,4.72,4.72,313600.0,4.1424,4.1424,4.1336,4.1336,313600.0
2009-09-25 09:30:00,4.7,4.71,4.67,4.71,93600.0,4.1161,4.1249,4.0898,4.1249,93600.0
2009-09-25 09:35:00,4.71,4.71,4.68,4.68,74400.0,4.1249,4.1249,4.0986,4.0986,74400.0
2009-09-25 09:40:00,4.67,4.7,4.67,4.7,17600.0,4.0898,4.1161,4.0898,4.1161,17600.0
2009-09-25 09:45:00,4.7,4.71,4.7,4.7,24000.0,4.1161,4.1249,4.1161,4.1161,24000.0
2009-09-25 09:50:00,4.69,4.7,4.67,4.67,55200.0,4.1074,4.1161,4.0898,4.0898,55200.0
2009-09-25 09:55:00,4.68,4.7,4.67,4.67,100000.0,4.0986,4.1161,4.0898,4.0898,100000.0
2009-09-25 10:00:00,4.67,4.68,4.65,4.68,54400.0,4.0898,4.0986,4.0723,4.0986,54400.0
2009-09-25 10:05:00,4.68,4.68,4.66,4.68,68800.0,4.0986,4.0986,4.0811,4.0986,68800.0
2009-09-25 10:10:00,4.68,4.68,4.67,4.67,90400.0,4.0986,4.0986,4.0898,4.0898,90400.0
2009-09-25 10:15:00,4.67,4.68,4.67,4.68,33600.0,4.0898,4.0986,4.0898,4.0986,33600.0
2009-09-25 10:20:00,4.68,4.69,4.67,4.67,68000.0,4.0986,4.1074,4.0898,4.0898,68000.0
2009-09-25 10:25:00,4.67,4.68,4.67,4.68,36800.0,4.0898,4.0986,4.0898,4.0986,36800.0
2009-09-25 10:30:00,4.68,4.68,4.68,4.68,27200.0,4.0986,4.0986,4.0986,4.0986,27200.0
2009-09-25 10:35:00,4.68,4.68,4.66,4.66,82400.0,4.0986,4.0986,4.0811,4.0811,82400.0
2009-09-25 10:40:00,4.66,4.66,4.66,4.66,135200.0,4.0811,4.0811,4.0811,4.0811,135200.0
2009-09-25 10:45:00,4.67,4.67,4.66,4.67,343200.0,4.0898,4.0898,4.0811,4.0898,343200.0
2009-09-25 10:50:00,4.67,4.68,4.66,4.66,248800.0,4.0898,4.0986,4.0811,4.0811,248800.0
2009-09-25 10:55:00,4.67,4.67,4.66,4.67,89600.0,4.0898,4.0898,4.0811,4.0898,89600.0
2009-09-25 11:00:00,4.67,4.67,4.66,4.67,93600.0,4.0898,4.0898,4.0811,4.0898,93600.0
2009-09-25 11:05:00,4.67,4.68,4.66,4.67,101600.0,4.0898,4.0986,4.0811,4.0898,101600.0
2009-09-25 11:10:00,4.67,4.67,4.66,4.67,92800.0,4.0898,4.0898,4.0811,4.0898,92800.0
2009-09-25 11:15:00,4.67,4.67,4.66,4.66,60800.0,4.0898,4.0898,4.0811,4.0811,60800.0
2009-09-25 11:20:00,4.66,4.67,4.66,4.67,52000.0,4.0811,4.0898,4.0811,4.0898,52000.0
2009-09-25 11:25:00,4.67,4.68,4.66,4.68,107200.0,4.0898,4.0986,4.0811,4.0986,107200.0
2009-09-25 11:30:00,4.68,4.68,4.67,4.68,88800.0,4.0986,4.0986,4.0898,4.0986,88800.0
2009-09-25 11:35:00,4.68,4.68,4.67,4.68,28800.0,4.0986,4.0986,4.0898,4.0986,28800.0
2009-09-25 11:40:00,4.68,4.68,4.68,4.68,40800.0,4.0986,4.0986,4.0986,4.0986,40800.0
2009-09-25 11:45:00,4.68,4.68,4.67,4.67,44800.0,4.0986,4.0986,4.0898,4.0898,44800.0
2009-09-25 11:50:00,4.67,4.68,4.67,4.67,39200.0,4.0898,4.0986,4.0898,4.0898,39200.0
2009-09-25 11:55:00,4.67,4.67,4.66,4.66,57600.0,4.0898,4.0898,4.0811,4.0811,57600.0
2009-09-25 12:00:00,4.66,4.66,4.66,4.66,35200.0,4.0811,4.0811,4.0811,4.0811,35200.0
2009-09-25 12:05:00,4.66,4.66,4.66,4.66,9600.0,4.0811,4.0811,4.0811,4.0811,9600.0
2009-09-25 12:10:00,4.66,4.67,4.66,4.67,40000.0,4.0811,4.0898,4.0811,4.0898,40000.0
2009-09-25 12:15:00,4.66,4.66,4.64,4.64,77600.0,4.0811,4.0811,4.0636,4.0636,77600.0
2009-09-25 12:20:00,4.64,4.64,4.63,4.64,77600.0,4.0636,4.0636,4.0548,4.0636,77600.0
2009-09-25 12:25:00,4.64,4.65,4.64,4.64,55200.0,4.0636,4.0723,4.0636,4.0636,55200.0
2009-09-25 12:30:00,4.64,4.65,4.64,4.64,24800.0,4.0636,4.0723,4.0636,4.0636,24800.0
2009-09-25 12:35:00,4.64,4.65,4.64,4.65,33600.0,4.0636,4.0723,4.0636,4.0723,33600.0
2009-09-25 12:40:00,4.65,4.65,4.64,4.65,37600.0,4.0723,4.0723,4.0636,4.0723,37600.0
2009-09-25 12:45:00,4.64,4.64,4.64,4.64,17600.0,4.0636,4.0636,4.0636,4.0636,17600.0
2009-09-25 12:50:00,4.64,4.65,4.64,4.65,31200.0,4.0636,4.0723,4.0636,4.0723,31200.0
2009-09-25 12:55:00,4.65,4.65,4.64,4.64,48800.0,4.0723,4.0723,4.0636,4.0636,48800.0
2009-09-25 13:00:00,4.64,4.64,4.64,4.64,87200.0,4.0636,4.0636,4.0636,4.0636,87200.0
2009-09-25 13:05:00,4.65,4.65,4.64,4.65,55200.0,4.0723,4.0723,4.0636,4.0723,55200.0
2009-09-25 13:10:00,4.65,4.65,4.64,4.65,72800.0,4.0723,4.0723,4.0636,4.0723,72800.0
2009-09-25 13:15:00,4.65,4.65,4.64,4.64,46400.0,4.0723,4.0723,4.0636,4.0636,46400.0
2009-09-25 13:20:00,4.64,4.65,4.64,4.64,25600.0,4.0636,4.0723,4.0636,4.0636,25600.0
2009-09-25 13:25:00,4.64,4.66,4.64,4.66,70400.0,4.0636,4.0811,4.0636,4.0811,70400.0
2009-09-25 13:30:00,4.66,4.67,4.65,4.66,139200.0,4.0811,4.0898,4.0723,4.0811,139200.0
2009-09-25 13:35:00,4.66,4.66,4.66,4.66,40800.0,4.0811,4.0811,4.0811,4.0811,40800.0
2009-09-25 13:40:00,4.66,4.66,4.66,4.66,31200.0,4.0811,4.0811,4.0811,4.0811,31200.0
2009-09-25 13:45:00,4.66,4.67,4.66,4.66,39200.0,4.0811,4.0898,4.0811,4.0811,39200.0
2009-09-25 13:50:00,4.66,4.67,4.66,4.67,46400.0,4.0811,4.0898,4.0811,4.0898,46400.0
2009-09-25 13:55:00,4.66,4.67,4.66,4.67,97600.0,4.0811,4.0898,4.0811,4.0898,97600.0
2009-09-25 14:00:00,4.67,4.68,4.67,4.67,111200.0,4.0898,4.0986,4.0898,4.0898,111200.0
2009-09-25 14:05:00,4.67,4.68,4.67,4.67,167200.0,4.0898,4.0986,4.0898,4.0898,167200.0
2009-09-25 14:10:00,4.67,4.67,4.67,4.67,21600.0,4.0898,4.0898,4.0898,4.0898,21600.0
2009-09-25 14:15:00,4.67,4.67,4.66,4.66,25600.0,4.0898,4.0898,4.0811,4.0811,25600.0
2009-09-25 14:20:00,4.66,4.66,4.66,4.66,16800.0,4.0811,4.0811,4.0811,4.0811,16800.0
2009-09-25 14:25:00,4.66,4.66,4.66,4.66,35200.0,4.0811,4.0811,4.0811,4.0811,35200.0
2009-09-25 14:30:00,4.66,4.66,4.66,4.66,40800.0,4.0811,4.0811,4.0811,4.0811,40800.0
2009-09-25 14:35:00,4.66,4.66,4.66,4.66,118400.0,4.0811,4.0811,4.0811,4.0811,118400.0
2009-09-25 14:40:00,4.66,4.66,4.66,4.66,48800.0,4.0811,4.0811,4.0811,4.0811,48800.0
2009-09-25 14:45:00,4.66,4.66,4.66,4.66,51200.0,4.0811,4.0811,4.0811,4.0811,51200.0
2009-09-25 14:50:00,4.66,4.67,4.66,4.66,171200.0,4.0811,4.0898,4.0811,4.0811,171200.0
2009-09-25 14:55:00,4.66,4.68,4.66,4.68,74400.0,4.0811,4.0986,4.0811,4.0986,74400.0
2009-09-25 15:00:00,4.68,4.68,4.67,4.67,80000.0,4.0986,4.0986,4.0898,4.0898,80000.0
2009-09-25 15:05:00,4.67,4.67,4.67,4.67,77600.0,4.0898,4.0898,4.0898,4.0898,77600.0
2009-09-25 15:10:00,4.67,4.67,4.67,4.67,58400.0,4.0898,4.0898,4.0898,4.0898,58400.0
2009-09-25 15:15:00,4.67,4.67,4.67,4.67,90400.0,4.0898,4.0898,4.0898,4.0898,90400.0
2009-09-25 15:20:00,4.67,4.67,4.67,4.67,110400.0,4.0898,4.0898,4.0898,4.0898,110400.0
2009-09-25 15:25:00,4.67,4.67,4.67,4.67,100800.0,4.0898,4.0898,4.0898,4.0898,100800.0
2009-09-25 15:30:00,4.67,4.67,4.67,4.67,75200.0,4.0898,4.0898,4.0898,4.0898,75200.0
2009-09-25 15:35:00,4.67,4.67,4.66,4.66,89600.0,4.0898,4.0898,4.0811,4.0811,89600.0
2009-09-25 15:40:00,4.66,4.66,4.66,4.66,122400.0,4.0811,4.0811,4.0811,4.0811,122400.0
2009-09-25 15:45:00,4.66,4.66,4.65,4.66,177600.0,4.0811,4.0811,4.0723,4.0811,177600.0
2009-09-25 15:50:00,4.66,4.66,4.66,4.66,206400.0,4.0811,4.0811,4.0811,4.0811,206400.0
2009-09-25 15:55:00,4.66,4.66,4.65,4.66,338400.0,4.0811,4.0811,4.0723,4.0811,338400.0
2009-09-28 09:30:00,4.68,4.68,4.66,4.67,158400.0,4.0986,4.0986,4.0811,4.0898,158400.0
2009-09-28 09:35:00,4.67,4.68,4.67,4.68,23200.0,4.0898,4.0986,4.0898,4.0986,23200.0
2009-09-28 09:40:00,4.67,4.71,4.67,4.71,73600.0,4.0898,4.1249,4.0898,4.1249,73600.0
2009-09-28 09:45:00,4.72,4.73,4.72,4.72,39200.0,4.1336,4.1424,4.1336,4.1336,39200.0
2009-09-28 09:50:00,4.72,4.73,4.72,4.73,31200.0,4.1336,4.1424,4.1336,4.1424,31200.0
2009-09-28 09:55:00,4.73,4.73,4.72,4.73,23200.0,4.1424,4.1424,4.1336,4.1424,23200.0
2009-09-28 10:00:00,4.73,4.75,4.73,4.75,63200.0,4.1424,4.1599,4.1424,4.1599,63200.0
2009-09-28 10:05:00,4.74,4.75,4.74,4.74,51200.0,4.1512,4.1599,4.1512,4.1512,51200.0
2009-09-28 10:10:00,4.74,4.74,4.73,4.73,19200.0,4.1512,4.1512,4.1424,4.1424,19200.0
2009-09-28 10:15:00,4.73,4.73,4.73,4.73,16800.0,4.1424,4.1424,4.1424,4.1424,16800.0
2009-09-28 10:20:00,4.73,4.74,4.73,4.74,22400.0,4.1424,4.1512,4.1424,4.1512,22400.0
2009-09-28 10:25:00,4.75,4.75,4.74,4.75,18400.0,4.1599,4.1599,4.1512,4.1599,18400.0
2009-09-28 10:30:00,4.74,4.76,4.74,4.76,47200.0,4.1512,4.1687,4.1512,4.1687,47200.0
2009-09-28 10:35:00,4.76,4.76,4.76,4.76,44800.0,4.1687,4.1687,4.1687,4.1687,44800.0
2009-09-28 10:40:00,4.75,4.76,4.75,4.75,12800.0,4.1599,4.1687,4.1599,4.1599,12800.0
2009-09-28 10:45:00,4.76,4.76,4.74,4.74,25600.0,4.1687,4.1687,4.1512,4.1512,25600.0
2009-09-28 10:50:00,4.75,4.75,4.75,4.75,20000.0,4.1599,4.1599,4.1599,4.1599,20000.0
2009-09-28 10:55:00,4.74,4.75,4.74,4.75,14400.0,4.1512,4.1599,4.1512,4.1599,14400.0
2009-09-28 11:00:00,4.75,4.76,4.75,4.76,40800.0,4.1599,4.1687,4.1599,4.1687,40800.0
2009-09-28 11:05:00,4.76,4.77,4.75,4.76,76000.0,4.1687,4.1774,4.1599,4.1687,76000.0
2009-09-28 11:10:00,4.76,4.76,4.76,4.76,15200.0,4.1687,4.1687,4.1687,4.1687,15200.0
2009-09-28 11:15:00,4.76,4.76,4.75,4.75,20000.0,4.1687,4.1687,4.1599,4.1599,20000.0
2009-09-28 11:20:00,4.75,4.75,4.75,4.75,26400.0,4.1599,4.1599,4.1599,4.1599,26400.0
2009-09-28 11:25:00,4.75,4.75,4.74,4.75,57600.0,4.1599,4.1599,4.1512,4.1599,57600.0
2009-09-28 11:30:00,4.75,4.76,4.75,4.75,76000.0,4.1599,4.1687,4.1599,4.1599,76000.0
2009-09-28 11:35:00,4.75,4.75,4.75,4.75,22400.0,4.1599,4.1599,4.1599,4.1599,22400.0
2009-09-28 11:40:00,4.75,4.75,4.75,4.75,49600.0,4.1599,4.1599,4.1599,4.1599,49600.0
2009-09-28 11:45:00,4.75,4.75,4.74,4.74,16800.0,4.1599,4.1599,4.1512,4.1512,16800.0
2009-09-28 11:50:00,4.74,4.75,4.74,4.75,86400.0,4.1512,4.1599,4.1512,4.1599,86400.0
2009-09-28 11:55:00,4.75,4.75,4.74,4.74,32000.0,4.1599,4.1599,4.1512,4.1512,32000.0
2009-09-28 12:00:00,4.74,4.75,4.74,4.74,41600.0,4.1512,4.1599,4.1512,4.1512,41600.0
2009-09-28 12:05:00,4.74,4.75,4.74,4.74,56000.0,4.1512,4.1599,4.1512,4.1512,56000.0
2009-09-28 12:10:00,4.74,4.74,4.74,4.74,21600.0,4.1512,4.1512,4.1512,4.1512,21600.0
2009-09-28 12:15:00,4.74,4.74,4.74,4.74,7200.0,4.1512,4.1512,4.1512,4.1512,7200.0
2009-09-28 12:20:00,4.74,4.74,4.74,4.74,24000.0,4.1512,4.1512,4.1512,4.1512,24000.0
2009-09-28 12:25:00,4.74,4.74,4.74,4.74,40800.0,4.1512,4.1512,4.1512,4.1512,40800.0
2009-09-28 12:30:00,4.74,4.74,4.74,4.74,40800.0,4.1512,4.1512,4.1512,4.1512,40800.0
2009-09-28 12:35:00,4.74,4.74,4.74,4.74,76000.0,4.1512,4.1512,4.1512,4.1512,76000.0
2009-09-28 12:40:00,4.74,4.74,4.74,4.74,52000.0,4.1512,4.1512,4.1512,4.1512,52000.0
2009-09-28 12:45:00,4.74,4.74,4.74,4.74,25600.0,4.1512,4.1512,4.1512,4.1512,25600.0
2009-09-28 12:50:00,4.74,4.74,4.74,4.74,29600.0,4.1512,4.1512,4.1512,4.1512,29600.0
2009-09-28 12:55:00,4.74,4.74,4.73,4.73,20800.0,4.1512,4.1512,4.1424,4.1424,20800.0
2009-09-28 13:00:00,4.74,4.74,4.73,4.73,33600.0,4.1512,4.1512,4.1424,4.1424,33600.0
2009-09-28 13:05:00,4.73,4.73,4.73,4.73,53600.0,4.1424,4.1424,4.1424,4.1424,53600.0
2009-09-28 13:10:00,4.73,4.73,4.72,4.72,69600.0,4.1424,4.1424,4.1336,4.1336,69600.0
2009-09-28 13:15:00,4.72,4.72,4.72,4.72,96000.0,4.1336,4.1336,4.1336,4.1336,96000.0
2009-09-28 13:20:00,4.72,4.72,4.72,4.72,47200.0,4.1336,4.1336,4.1336,4.1336,47200.0
2009-09-28 13:25:00,4.72,4.72,4.72,4.72,64800.0,4.1336,4.1336,4.1336,4.1336,64800.0
2009-09-28 13:30:00,4.72,4.73,4.72,4.73,21600.0,4.1336,4.1424,4.1336,4.1424,21600.0
2009-09-28 13:35:00,4.73,4.73,4.72,4.73,18400.0,4.1424,4.1424,4.1336,4.1424,18400.0
2009-09-28 13:40:00,4.73,4.73,4.72,4.73,28800.0,4.1424,4.1424,4.1336,4.1424,28800.0
2009-09-28 13:45:00,4.73,4.73,4.73,4.73,9600.0,4.1424,4.1424,4.1424,4.1424,9600.0
2009-09-28 13:50:00,4.73,4.73,4.72,4.72,12800.0,4.1424,4.1424,4.1336,4.1336,12800.0
2009-09-28 13:55:00,4.72,4.72,4.72,4.72,16800.0,4.1336,4.1336,4.1336,4.1336,16800.0
2009-09-28 14:00:00,4.72,4.72,4.71,4.72,47200.0,4.1336,4.1336,4.1249,4.1336,47200.0
2009-09-28 14:05:00,4.72,4.72,4.72,4.72,29600.0,4.1336,4.1336,4.1336,4.1336,29600.0
2009-09-28 14:10:00,4.72,4.72,4.71,4.71,47200.0,4.1336,4.1336,4.1249,4.1249,47200.0
2009-09-28 14:15:00,4.71,4.72,4.71,4.72,40000.0,4.1249,4.1336,4.1249,4.1336,40000.0
2009-09-28 14:20:00,4.72,4.72,4.71,4.72,39200.0,4.1336,4.1336,4.1249,4.1336,39200.0
2009-09-28 14:25:00,4.72,4.72,4.71,4.72,24000.0,4.1336,4.1336,4.1249,4.1336,24000.0
2009-09-28 14:30:00,4.72,4.72,4.72,4.72,34400.0,4.1336,4.1336,4.1336,4.1336,34400.0
2009-09-28 14:35:00,4.71,4.72,4.71,4.72,70400.0,4.1249,4.1336,4.1249,4.1336,70400.0
2009-09-28 14:40:00,4.72,4.72,4.72,4.72,27200.0,4.1336,4.1336,4.1336,4.1336,27200.0
2009-09-28 14:45:00,4.72,4.72,4.71,4.71,63200.0,4.1336,4.1336,4.1249,4.1249,63200.0
2009-09-28 14:50:00,4.71,4.71,4.71,4.71,75200.0,4.1249,4.1249,4.1249,4.1249,75200.0
2009-09-28 14:55:00,4.7,4.71,4.7,4.7,80800.0,4.1161,4.1249,4.1161,4.1161,80800.0
2009-09-28 15:00:00,4.7,4.7,4.7,4.7,114400.0,4.1161,4.1161,4.1161,4.1161,114400.0
2009-09-28 15:05:00,4.7,4.7,4.69,4.69,91200.0,4.1161,4.1161,4.1074,4.1074,91200.0
2009-09-28 15:10:00,4.69,4.7,4.69,4.7,57600.0,4.1074,4.1161,4.1074,4.1161,57600.0
2009-09-28 15:15:00,4.7,4.71,4.7,4.71,52800.0,4.1161,4.1249,4.1161,4.1249,52800.0
2009-09-28 15:20:00,4.71,4.72,4.71,4.72,72800.0,4.1249,4.1336,4.1249,4.1336,72800.0
2009-09-28 15:25:00,4.72,4.72,4.7,4.71,187200.0,4.1336,4.1336,4.1161,4.1249,187200.0
2009-09-28 15:30:00,4.71,4.71,4.7,4.71,117600.0,4.1249,4.1249,4.1161,4.1249,117600.0
2009-09-28 15:35:00,4.71,4.71,4.71,4.71,96800.0,4.1249,4.1249,4.1249,4.1249,96800.0
2009-09-28 15:40:00,4.71,4.71,4.7,4.7,230400.0,4.1249,4.1249,4.1161,4.1161,230400.0
2009-09-28 15:45:00,4.7,4.7,4.7,4.7,172800.0,4.1161,4.1161,4.1161,4.1161,172800.0
2009-09-28 15:50:00,4.7,4.7,4.69,4.69,538400.0,4.1161,4.1161,4.1074,4.1074,538400.0
2009-09-28 15:55:00,4.69,4.7,4.69,4.69,1115200.0,4.1074,4.1161,4.1074,4.1074,1115200.0
2009-09-29 09:30:00,4.68,4.69,4.64,4.68,184800.0,4.0986,4.1074,4.0636,4.0986,184800.0
2009-09-29 09:35:00,4.68,4.7,4.68,4.7,113600.0,4.0986,4.1161,4.0986,4.1161,113600.0
2009-09-29 09:40:00,4.7,4.71,4.7,4.71,90400.0,4.1161,4.1249,4.1161,4.1249,90400.0
2009-09-29 09:45:00,4.71,4.71,4.7,4.7,63200.0,4.1249,4.1249,4.1161,4.1161,63200.0
2009-09-29 09:50:00,4.69,4.71,4.69,4.7,76800.0,4.1074,4.1249,4.1074,4.1161,76800.0
2009-09-29 09:55:00,4.7,4.72,4.7,4.71,85600.0,4.1161,4.1336,4.1161,4.1249,85600.0
2009-09-29 10:00:00,4.71,4.71,4.65,4.68,151200.0,4.1249,4.1249,4.0723,4.0986,151200.0
2009-09-29 10:05:00,4.68,4.69,4.67,4.68,35200.0,4.0986,4.1074,4.0898,4.0986,35200.0
2009-09-29 10:10:00,4.68,4.7,4.68,4.7,49600.0,4.0986,4.1161,4.0986,4.1161,49600.0
2009-09-29 10:15:00,4.69,4.7,4.69,4.69,32000.0,4.1074,4.1161,4.1074,4.1074,32000.0
2009-09-29 10:20:00,4.69,4.7,4.69,4.69,52800.0,4.1074,4.1161,4.1074,4.1074,52800.0
2009-09-29 10:25:00,4.68,4.7,4.68,4.7,34400.0,4.0986,4.1161,4.0986,4.1161,34400.0
2009-09-29 10:30:00,4.7,4.7,4.69,4.69,40800.0,4.1161,4.1161,4.1074,4.1074,40800.0
2009-09-29 10:35:00,4.69,4.7,4.69,4.7,25600.0,4.1074,4.1161,4.1074,4.1161,25600.0
2009-09-29 10:40:00,4.7,4.71,4.69,4.7,60800.0,4.1161,4.1249,4.1074,4.1161,60800.0
2009-09-29 10:45:00,4.69,4.7,4.69,4.7,29600.0,4.1074,4.1161,4.1074,4.1161,29600.0
2009-09-29 10:50:00,4.7,4.7,4.68,4.69,33600.0,4.1161,4.1161,4.0986,4.1074,33600.0
2009-09-29 10:55:00,4.69,4.69,4.68,4.68,24000.0,4.1074,4.1074,4.0986,4.0986,24000.0
2009-09-29 11:00:00,4.68,4.68,4.67,4.68,40000.0,4.0986,4.0986,4.0898,4.0986,40000.0
2009-09-29 11:05:00,4.68,4.69,4.68,4.68,43200.0,4.0986,4.1074,4.0986,4.0986,43200.0
2009-09-29 11:10:00,4.68,4.68,4.68,4.68,40800.0,4.0986,4.0986,4.0986,4.0986,40800.0
2009-09-29 11:15:00,4.68,4.69,4.68,4.68,34400.0,4.0986,4.1074,4.0986,4.0986,34400.0
2009-09-29 11:20:00,4.68,4.68,4.68,4.68,35200.0,4.0986,4.0986,4.0986,4.0986,35200.0
2009-09-29 11:25:00,4.68,4.68,4.68,4.68,60800.0,4.0986,4.0986,4.0986,4.0986,60800.0
2009-09-29 11:30:00,4.68,4.68,4.68,4.68,51200.0,4.0986,4.0986,4.0986,4.0986,51200.0
2009-09-29 11:35:00,4.68,4.69,4.68,4.69,47200.0,4.0986,4.1074,4.0986,4.1074,47200.0
2009-09-29 11:40:00,4.68,4.69,4.68,4.68,56800.0,4.0986,4.1074,4.0986,4.0986,56800.0
2009-09-29 11:45:00,4.68,4.68,4.67,4.68,72800.0,4.0986,4.0986,4.0898,4.0986,72800.0
2009-09-29 11:50:00,4.68,4.69,4.68,4.68,70400.0,4.0986,4.1074,4.0986,4.0986,70400.0
2009-09-29 11:55:00,4.68,4.69,4.68,4.69,72800.0,4.0986,4.1074,4.0986,4.1074,72800.0
2009-09-29 12:00:00,4.69,4.69,4.69,4.69,52000.0,4.1074,4.1074,4.1074,4.1074,52000.0
2009-09-29 12:05:00,4.69,4.7,4.69,4.7,16800.0,4.1074,4.1161,4.1074,4.1161,16800.0
2009-09-29 12:10:00,4.7,4.7,4.69,4.7,62400.0,4.1161,4.1161,4.1074,4.1161,62400.0
2009-09-29 12:15:00,4.7,4.7,4.7,4.7,27200.0,4.1161,4.1161,4.1161,4.1161,27200.0
2009-09-29 12:20:00,4.7,4.7,4.68,4.68,34400.0,4.1161,4.1161,4.0986,4.0986,34400.0
2009-09-29 12:25:00,4.68,4.69,4.68,4.69,22400.0,4.0986,4.1074,4.0986,4.1074,22400.0
2009-09-29 12:30:00,4.69,4.69,4.69,4.69,20800.0,4.1074,4.1074,4.1074,4.1074,20800.0
2009-09-29 12:35:00,4.69,4.69,4.69,4.69,16800.0,4.1074,4.1074,4.1074,4.1074,16800.0
2009-09-29 12:40:00,4.69,4.7,4.69,4.7,20000.0,4.1074,4.1161,4.1074,4.1161,20000.0
2009-09-29 12:45:00,4.7,4.7,4.7,4.7,67200.0,4.1161,4.1161,4.1161,4.1161,67200.0
2009-09-29 12:50:00,4.7,4.7,4.7,4.7,36800.0,4.1161,4.1161,4.1161,4.1161,36800.0
2009-09-29 12:55:00,4.7,4.7,4.7,4.7,37600.0,4.1161,4.1161,4.1161,4.1161,37600.0
2009-09-29 13:00:00,4.7,4.71,4.7,4.71,56000.0,4.1161,4.1249,4.1161,4.1249,56000.0
2009-09-29 13:05:00,4.71,4.71,4.7,4.7,64000.0,4.1249,4.1249,4.1161,4.1161,64000.0
2009-09-29 13:10:00,4.7,4.71,4.7,4.7,52000.0,4.1161,4.1249,4.1161,4.1161,52000.0
2009-09-29 13:15:00,4.7,4.71,4.7,4.7,48000.0,4.1161,4.1249,4.1161,4.1161,48000.0
2009-09-29 13:20:00,4.7,4.7,4.7,4.7,27200.0,4.1161,4.1161,4.1161,4.1161,27200.0
2009-09-29 13:25:00,4.7,4.7,4.7,4.7,43200.0,4.1161,4.1161,4.1161,4.1161,43200.0
2009-09-29 13:30:00,4.7,4.7,4.7,4.7,28000.0,4.1161,4.1161,4.1161,4.1161,28000.0
2009-09-29 13:35:00,4.7,4.71,4.7,4.7,137600.0,4.1161,4.1249,4.1161,4.1161,137600.0
2009-09-29 13:40:00,4.71,4.71,4.7,4.7,84800.0,4.1249,4.1249,4.1161,4.1161,84800.0
2009-09-29 13:45:00,4.7,4.71,4.7,4.7,45600.0,4.1161,4.1249,4.1161,4.1161,45600.0
2009-09-29 13:50:00,4.7,4.7,4.7,4.7,60800.0,4.1161,4.1161,4.1161,4.1161,60800.0
2009-09-29 13:55:00,4.7,4.7,4.7,4.7,62400.0,4.1161,4.1161,4.1161,4.1161,62400.0
2009-09-29 14:00:00,4.7,4.7,4.7,4.7,49600.0,4.1161,4.1161,4.1161,4.1161,49600.0
2009-09-29 14:05:00,4.7,4.7,4.7,4.7,36800.0,4.1161,4.1161,4.1161,4.1161,36800.0
2009-09-29 14:10:00,4.7,4.7,4.7,4.7,50400.0,4.1161,4.1161,4.1161,4.1161,50400.0
2009-09-29 14:15:00,4.7,4.7,4.7,4.7,99200.0,4.1161,4.1161,4.1161,4.1161,99200.0
2009-09-29 14:20:00,4.7,4.7,4.69,4.69,65600.0,4.1161,4.1161,4.1074,4.1074,65600.0
2009-09-29 14:25:00,4.69,4.7,4.69,4.69,37600.0,4.1074,4.1161,4.1074,4.1074,37600.0
2009-09-29 14:30:00,4.7,4.7,4.69,4.69,41600.0,4.1161,4.1161,4.1074,4.1074,41600.0
2009-09-29 14:35:00,4.69,4.69,4.69,4.69,24000.0,4.1074,4.1074,4.1074,4.1074,24000.0
2009-09-29 14:40:00,4.69,4.7,4.69,4.7,42400.0,4.1074,4.1161,4.1074,4.1161,42400.0
2009-09-29 14:45:00,4.7,4.7,4.69,4.7,76800.0,4.1161,4.1161,4.1074,4.1161,76800.0
2009-09-29 14:50:00,4.7,4.7,4.69,4.7,87200.0,4.1161,4.1161,4.1074,4.1161,87200.0
2009-09-29 14:55:00,4.7,4.7,4.69,4.7,202400.0,4.1161,4.1161,4.1074,4.1161,202400.0
2009-09-29 15:00:00,4.7,4.7,4.7,4.7,44000.0,4.1161,4.1161,4.1161,4.1161,44000.0
2009-09-29 15:05:00,4.7,4.7,4.7,4.7,60000.0,4.1161,4.1161,4.1161,4.1161,60000.0
2009-09-29 15:10:00,4.7,4.7,4.7,4.7,121600.0,4.1161,4.1161,4.1161,4.1161,121600.0
2009-09-29 15:15:00,4.7,4.7,4.7,4.7,111200.0,4.1161,4.1161,4.1161,4.1161,111200.0
2009-09-29 15:20:00,4.7,4.7,4.7,4.7,77600.0,4.1161,4.1161,4.1161,4.1161,77600.0
2009-09-29 15:25:00,4.7,4.7,4.69,4.7,147200.0,4.1161,4.1161,4.1074,4.1161,147200.0
2009-09-29 15:30:00,4.7,4.7,4.69,4.7,272800.0,4.1161,4.1161,4.1074,4.1161,272800.0
2009-09-29 15:35:00,4.7,4.7,4.7,4.7,115200.0,4.1161,4.1161,4.1161,4.1161,115200.0
2009-09-29 15:40:00,4.7,4.7,4.7,4.7,151200.0,4.1161,4.1161,4.1161,4.1161,151200.0
2009-09-29 15:45:00,4.7,4.7,4.69,4.69,221600.0,4.1161,4.1161,4.1074,4.1074,221600.0
2009-09-29 15:50:00,4.69,4.69,4.68,4.68,284000.0,4.1074,4.1074,4.0986,4.0986,284000.0
2009-09-29 15:55:00,4.68,4.68,4.68,4.68,396800.0,4.0986,4.0986,4.0986,4.0986,396800.0
2009-09-30 09:30:00,4.67,4.76,4.67,4.71,202400.0,4.0898,4.1687,4.0898,4.1249,202400.0
2009-09-30 09:35:00,4.7,4.71,4.68,4.71,56800.0,4.1161,4.1249,4.0986,4.1249,56800.0
2009-09-30 09:40:00,4.71,4.71,4.67,4.67,84800.0,4.1249,4.1249,4.0898,4.0898,84800.0
2009-09-30 09:45:00,4.66,4.66,4.64,4.65,68000.0,4.0811,4.0811,4.0636,4.0723,68000.0
2009-09-30 09:50:00,4.65,4.65,4.63,4.65,84800.0,4.0723,4.0723,4.0548,4.0723,84800.0
2009-09-30 09:55:00,4.65,4.65,4.61,4.63,106400.0,4.0723,4.0723,4.0373,4.0548,106400.0
2009-09-30 10:00:00,4.62,4.63,4.62,4.63,56800.0,4.0461,4.0548,4.0461,4.0548,56800.0
2009-09-30 10:05:00,4.63,4.63,4.61,4.61,164800.0,4.0548,4.0548,4.0373,4.0373,164800.0
2009-09-30 10:10:00,4.61,4.62,4.61,4.62,45600.0,4.0373,4.0461,4.0373,4.0461,45600.0
2009-09-30 10:15:00,4.62,4.63,4.62,4.63,61600.0,4.0461,4.0548,4.0461,4.0548,61600.0
2009-09-30 10:20:00,4.63,4.63,4.63,4.63,51200.0,4.0548,4.0548,4.0548,4.0548,51200.0
2009-09-30 10:25:00,4.63,4.64,4.62,4.64,71200.0,4.0548,4.0636,4.0461,4.0636,71200.0
2009-09-30 10:30:00,4.64,4.64,4.63,4.64,65600.0,4.0636,4.0636,4.0548,4.0636,65600.0
2009-09-30 10:35:00,4.64,4.65,4.64,4.64,44000.0,4.0636,4.0723,4.0636,4.0636,44000.0
2009-09-30 10:40:00,4.64,4.64,4.63,4.64,26400.0,4.0636,4.0636,4.0548,4.0636,26400.0
2009-09-30 10:45:00,4.64,4.64,4.63,4.64,28800.0,4.0636,4.0636,4.0548,4.0636,28800.0
2009-09-30 10:50:00,4.64,4.65,4.64,4.65,43200.0,4.0636,4.0723,4.0636,4.0723,43200.0
2009-09-30 10:55:00,4.65,4.65,4.64,4.64,56000.0,4.0723,4.0723,4.0636,4.0636,56000.0
2009-09-30 11:00:00,4.64,4.66,4.64,4.65,25600.0,4.0636,4.0811,4.0636,4.0723,25600.0
2009-09-30 11:05:00,4.65,4.66,4.65,4.66,38400.0,4.0723,4.0811,4.0723,4.0811,38400.0
2009-09-30 11:10:00,4.66,4.66,4.66,4.66,35200.0,4.0811,4.0811,4.0811,4.0811,35200.0
2009-09-30 11:15:00,4.66,4.67,4.66,4.67,34400.0,4.0811,4.0898,4.0811,4.0898,34400.0
2009-09-30 11:20:00,4.67,4.68,4.67,4.68,34400.0,4.0898,4.0986,4.0898,4.0986,34400.0
2009-09-30 11:25:00,4.68,4.68,4.68,4.68,34400.0,4.0986,4.0986,4.0986,4.0986,34400.0
2009-09-30 11:30:00,4.68,4.69,4.68,4.69,71200.0,4.0986,4.1074,4.0986,4.1074,71200.0
2009-09-30 11:35:00,4.69,4.69,4.68,4.68,29600.0,4.1074,4.1074,4.0986,4.0986,29600.0
2009-09-30 11:40:00,4.68,4.68,4.68,4.68,48000.0,4.0986,4.0986,4.0986,4.0986,48000.0
2009-09-30 11:45:00,4.68,4.68,4.68,4.68,34400.0,4.0986,4.0986,4.0986,4.0986,34400.0
2009-09-30 11:50:00,4.68,4.68,4.68,4.68,32000.0,4.0986,4.0986,4.0986,4.0986,32000.0
2009-09-30 11:55:00,4.68,4.7,4.68,4.7,64000.0,4.0986,4.1161,4.0986,4.1161,64000.0
2009-09-30 12:00:00,4.7,4.7,4.69,4.69,40000.0,4.1161,4.1161,4.1074,4.1074,40000.0
2009-09-30 12:05:00,4.7,4.7,4.68,4.68,37600.0,4.1161,4.1161,4.0986,4.0986,37600.0
2009-09-30 12:10:00,4.68,4.69,4.68,4.68,43200.0,4.0986,4.1074,4.0986,4.0986,43200.0
2009-09-30 12:15:00,4.68,4.7,4.68,4.7,60800.0,4.0986,4.1161,4.0986,4.1161,60800.0
2009-09-30 12:20:00,4.7,4.7,4.7,4.7,22400.0,4.1161,4.1161,4.1161,4.1161,22400.0
2009-09-30 12:25:00,4.7,4.71,4.7,4.71,66400.0,4.1161,4.1249,4.1161,4.1249,66400.0
2009-09-30 12:30:00,4.71,4.72,4.71,4.72,72000.0,4.1249,4.1336,4.1249,4.1336,72000.0
2009-09-30 12:35:00,4.72,4.72,4.71,4.71,103200.0,4.1336,4.1336,4.1249,4.1249,103200.0
2009-09-30 12:40:00,4.71,4.72,4.71,4.72,29600.0,4.1249,4.1336,4.1249,4.1336,29600.0
2009-09-30 12:45:00,4.72,4.73,4.72,4.72,40800.0,4.1336,4.1424,4.1336,4.1336,40800.0
2009-09-30 12:50:00,4.72,4.73,4.72,4.72,62400.0,4.1336,4.1424,4.1336,4.1336,62400.0
2009-09-30 12:55:00,4.72,4.72,4.71,4.72,94400.0,4.1336,4.1336,4.1249,4.1336,94400.0
2009-09-30 13:00:00,4.71,4.73,4.71,4.72,199200.0,4.1249,4.1424,4.1249,4.1336,199200.0
2009-09-30 13:05:00,4.72,4.72,4.71,4.71,188000.0,4.1336,4.1336,4.1249,4.1249,188000.0
2009-09-30 13:10:00,4.71,4.71,4.7,4.71,97600.0,4.1249,4.1249,4.1161,4.1249,97600.0
2009-09-30 13:15:00,4.71,4.71,4.71,4.71,56800.0,4.1249,4.1249,4.1249,4.1249,56800.0
2009-09-30 13:20:00,4.71,4.72,4.71,4.71,60800.0,4.1249,4.1336,4.1249,4.1249,60800.0
2009-09-30 13:25:00,4.71,4.71,4.71,4.71,20000.0,4.1249,4.1249,4.1249,4.1249,20000.0
2009-09-30 13:30:00,4.71,4.71,4.7,4.71,97600.0,4.1249,4.1249,4.1161,4.1249,97600.0
2009-09-30 13:35:00,4.71,4.71,4.71,4.71,64800.0,4.1249,4.1249,4.1249,4.1249,64800.0
2009-09-30 13:40:00,4.7,4.71,4.7,4.71,61600.0,4.1161,4.1249,4.1161,4.1249,61600.0
2009-09-30 13:45:00,4.71,4.71,4.7,4.71,26400.0,4.1249,4.1249,4.1161,4.1249,26400.0
2009-09-30 13:50:00,4.71,4.72,4.71,4.72,32000.0,4.1249,4.1336,4.1249,4.1336,32000.0
2009-09-30 13:55:00,4.72,4.72,4.7,4.71,34400.0,4.1336,4.1336,4.1161,4.1249,34400.0
2009-09-30 14:00:00,4.71,4.71,4.7,4.71,81600.0,4.1249,4.1249,4.1161,4.1249,81600.0
2009-09-30 14:05:00,4.71,4.72,4.71,4.72,26400.0,4.1249,4.1336,4.1249,4.1336,26400.0
2009-09-30 14:10:00,4.71,4.71,4.71,4.71,44000.0,4.1249,4.1249,4.1249,4.1249,44000.0
2009-09-30 14:15:00,4.72,4.73,4.71,4.73,63200.0,4.1336,4.1424,4.1249,4.1424,63200.0
2009-09-30 14:20:00,4.72,4.73,4.72,4.72,34400.0,4.1336,4.1424,4.1336,4.1336,34400.0
2009-09-30 14:25:00,4.72,4.72,4.72,4.72,36000.0,4.1336,4.1336,4.1336,4.1336,36000.0
2009-09-30 14:30:00,4.72,4.72,4.71,4.72,96800.0,4.1336,4.1336,4.1249,4.1336,96800.0
2009-09-30 14:35:00,4.72,4.73,4.72,4.72,55200.0,4.1336,4.1424,4.1336,4.1336,55200.0
2009-09-30 14:40:00,4.72,4.74,4.72,4.73,121600.0,4.1336,4.1512,4.1336,4.1424,121600.0
2009-09-30 14:45:00,4.74,4.74,4.72,4.72,153600.0,4.1512,4.1512,4.1336,4.1336,153600.0
2009-09-30 14:50:00,4.72,4.72,4.71,4.72,116800.0,4.1336,4.1336,4.1249,4.1336,116800.0
2009-09-30 14:55:00,4.72,4.72,4.71,4.71,148000.0,4.1336,4.1336,4.1249,4.1249,148000.0
2009-09-30 15:00:00,4.7,4.7,4.69,4.69,162400.0,4.1161,4.1161,4.1074,4.1074,162400.0
2009-09-30 15:05:00,4.69,4.7,4.68,4.69,175200.0,4.1074,4.1161,4.0986,4.1074,175200.0
2009-09-30 15:10:00,4.69,4.69,4.68,4.68,181600.0,4.1074,4.1074,4.0986,4.0986,181600.0
2009-09-30 15:15:00,4.68,4.69,4.68,4.69,99200.0,4.0986,4.1074,4.0986,4.1074,99200.0
2009-09-30 15:20:00,4.69,4.7,4.69,4.69,108800.0,4.1074,4.1161,4.1074,4.1074,108800.0
2009-09-30 15:25:00,4.69,4.7,4.69,4.69,218400.0,4.1074,4.1161,4.1074,4.1074,218400.0
2009-09-30 15:30:00,4.69,4.71,4.69,4.71,285600.0,4.1074,4.1249,4.1074,4.1249,285600.0
2009-09-30 15:35:00,4.71,4.71,4.69,4.7,176800.0,4.1249,4.1249,4.1074,4.1161,176800.0
2009-09-30 15:40:00,4.7,4.71,4.7,4.71,356800.0,4.1161,4.1249,4.1161,4.1249,356800.0
2009-09-30 15:45:00,4.71,4.72,4.7,4.72,268000.0,4.1249,4.1336,4.1161,4.1336,268000.0
2009-09-30 15:50:00,4.72,4.72,4.71,4.71,336000.0,4.1336,4.1336,4.1249,4.1249,336000.0
2009-09-30 15:55:00,4.71,4.72,4.7,4.71,628800.0,4.1249,4.1336,4.1161,4.1249,628800.0
2009-10-01 09:30:00,4.71,4.72,4.7,4.72,368800.0,4.1249,4.1336,4.1161,4.1336,368800.0
2009-10-01 09:35:00,4.72,4.72,4.67,4.69,163200.0,4.1336,4.1336,4.0898,4.1074,163200.0
2009-10-01 09:40:00,4.69,4.69,4.67,4.68,124800.0,4.1074,4.1074,4.0898,4.0986,124800.0
2009-10-01 09:45:00,4.68,4.7,4.68,4.7,140800.0,4.0986,4.1161,4.0986,4.1161,140800.0
2009-10-01 09:50:00,4.7,4.7,4.68,4.68,138400.0,4.1161,4.1161,4.0986,4.0986,138400.0
2009-10-01 09:55:00,4.68,4.68,4.68,4.68,75200.0,4.0986,4.0986,4.0986,4.0986,75200.0
2009-10-01 10:00:00,4.68,4.69,4.64,4.65,252000.0,4.0986,4.1074,4.0636,4.0723,252000.0
2009-10-01 10:05:00,4.65,4.66,4.61,4.62,146400.0,4.0723,4.0811,4.0373,4.0461,146400.0
2009-10-01 10:10:00,4.62,4.63,4.62,4.62,37600.0,4.0461,4.0548,4.0461,4.0461,37600.0
2009-10-01 10:15:00,4.62,4.62,4.61,4.62,49600.0,4.0461,4.0461,4.0373,4.0461,49600.0
2009-10-01 10:20:00,4.62,4.63,4.62,4.62,55200.0,4.0461,4.0548,4.0461,4.0461,55200.0
2009-10-01 10:25:00,4.62,4.62,4.61,4.61,140000.0,4.0461,4.0461,4.0373,4.0373,140000.0
2009-10-01 10:30:00,4.61,4.61,4.6,4.6,125600.0,4.0373,4.0373,4.0285,4.0285,125600.0
2009-10-01 10:35:00,4.61,4.62,4.6,4.6,123200.0,4.0373,4.0461,4.0285,4.0285,123200.0
2009-10-01 10:40:00,4.6,4.61,4.59,4.6,68800.0,4.0285,4.0373,4.0198,4.0285,68800.0
2009-10-01 10:45:00,4.6,4.6,4.59,4.59,48800.0,4.0285,4.0285,4.0198,4.0198,48800.0
2009-10-01 10:50:00,4.6,4.6,4.59,4.6,40000.0,4.0285,4.0285,4.0198,4.0285,40000.0
2009-10-01 10:55:00,4.6,4.61,4.59,4.59,37600.0,4.0285,4.0373,4.0198,4.0198,37600.0
2009-10-01 11:00:00,4.6,4.6,4.58,4.58,92000.0,4.0285,4.0285,4.011,4.011,92000.0
2009-10-01 11:05:00,4.58,4.58,4.56,4.56,135200.0,4.011,4.011,3.9935,3.9935,135200.0
2009-10-01 11:10:00,4.56,4.57,4.56,4.57,76000.0,3.9935,4.0023,3.9935,4.0023,76000.0
2009-10-01 11:15:00,4.57,4.57,4.56,4.57,47200.0,4.0023,4.0023,3.9935,4.0023,47200.0
2009-10-01 11:20:00,4.57,4.57,4.57,4.57,27200.0,4.0023,4.0023,4.0023,4.0023,27200.0
2009-10-01 11:25:00,4.57,4.57,4.55,4.55,44800.0,4.0023,4.0023,3.9848,3.9848,44800.0
2009-10-01 11:30:00,4.55,4.56,4.55,4.56,32000.0,3.9848,3.9935,3.9848,3.9935,32000.0
2009-10-01 11:35:00,4.56,4.56,4.55,4.56,51200.0,3.9935,3.9935,3.9848,3.9935,51200.0
2009-10-01 11:40:00,4.56,4.57,4.56,4.57,43200.0,3.9935,4.0023,3.9935,4.0023,43200.0
2009-10-01 11:45:00,4.56,4.57,4.56,4.57,233600.0,3.9935,4.0023,3.9935,4.0023,233600.0
2009-10-01 11:50:00,4.56,4.57,4.56,4.57,106400.0,3.9935,4.0023,3.9935,4.0023,106400.0
2009-10-01 11:55:00,4.57,4.57,4.56,4.56,58400.0,4.0023,4.0023,3.9935,3.9935,58400.0
2009-10-01 12:00:00,4.56,4.56,4.56,4.56,60800.0,3.9935,3.9935,3.9935,3.9935,60800.0
2009-10-01 12:05:00,4.55,4.55,4.55,4.55,74400.0,3.9848,3.9848,3.9848,3.9848,74400.0
2009-10-01 12:10:00,4.55,4.57,4.55,4.56,81600.0,3.9848,4.0023,3.9848,3.9935,81600.0
2009-10-01 12:15:00,4.56,4.57,4.56,4.56,59200.0,3.9935,4.0023,3.9935,3.9935,59200.0
2009-10-01 12:20:00,4.56,4.57,4.56,4.57,38400.0,3.9935,4.0023,3.9935,4.0023,38400.0
2009-10-01 12:25:00,4.56,4.57,4.56,4.56,77600.0,3.9935,4.0023,3.9935,3.9935,77600.0
2009-10-01 12:30:00,4.56,4.56,4.56,4.56,109600.0,3.9935,3.9935,3.9935,3.9935,109600.0
2009-10-01 12:35:00,4.56,4.56,4.55,4.55,79200.0,3.9935,3.9935,3.9848,3.9848,79200.0
2009-10-01 12:40:00,4.55,4.55,4.55,4.55,119200.0,3.9848,3.9848,3.9848,3.9848,119200.0
2009-10-01 12:45:00,4.55,4.55,4.54,4.55,104000.0,3.9848,3.9848,3.976,3.9848,104000.0
2009-10-01 12:50:00,4.55,4.55,4.55,4.55,94400.0,3.9848,3.9848,3.9848,3.9848,94400.0
2009-10-01 12:55:00,4.55,4.55,4.55,4.55,58400.0,3.9848,3.9848,3.9848,3.9848,58400.0
2009-10-01 13:00:00,4.55,4.55,4.55,4.55,153600.0,3.9848,3.9848,3.9848,3.9848,153600.0
2009-10-01 13:05:00,4.55,4.57,4.55,4.56,251200.0,3.9848,4.0023,3.9848,3.9935,251200.0
2009-10-01 13:10:00,4.56,4.56,4.55,4.56,72000.0,3.9935,3.9935,3.9848,3.9935,72000.0
2009-10-01 13:15:00,4.55,4.56,4.55,4.55,84800.0,3.9848,3.9935,3.9848,3.9848,84800.0
2009-10-01 13:20:00,4.55,4.56,4.55,4.55,124000.0,3.9848,3.9935,3.9848,3.9848,124000.0
2009-10-01 13:25:00,4.55,4.56,4.55,4.56,63200.0,3.9848,3.9935,3.9848,3.9935,63200.0
2009-10-01 13:30:00,4.56,4.56,4.55,4.55,58400.0,3.9935,3.9935,3.9848,3.9848,58400.0
2009-10-01 13:35:00,4.55,4.55,4.55,4.55,99200.0,3.9848,3.9848,3.9848,3.9848,99200.0
2009-10-01 13:40:00,4.55,4.56,4.55,4.56,147200.0,3.9848,3.9935,3.9848,3.9935,147200.0
2009-10-01 13:45:00,4.56,4.57,4.56,4.57,68000.0,3.9935,4.0023,3.9935,4.0023,68000.0
2009-10-01 13:50:00,4.56,4.57,4.56,4.56,92000.0,3.9935,4.0023,3.9935,3.9935,92000.0
2009-10-01 13:55:00,4.56,4.56,4.56,4.56,49600.0,3.9935,3.9935,3.9935,3.9935,49600.0
2009-10-01 14:00:00,4.56,4.56,4.56,4.56,115200.0,3.9935,3.9935,3.9935,3.9935,115200.0
2009-10-01 14:05:00,4.56,4.57,4.56,4.57,104000.0,3.9935,4.0023,3.9935,4.0023,104000.0
2009-10-01 14:10:00,4.57,4.57,4.57,4.57,44800.0,4.0023,4.0023,4.0023,4.0023,44800.0
2009-10-01 14:15:00,4.57,4.57,4.56,4.56,112000.0,4.0023,4.0023,3.9935,3.9935,112000.0
2009-10-01 14:20:00,4.56,4.56,4.56,4.56,76800.0,3.9935,3.9935,3.9935,3.9935,76800.0
2009-10-01 14:25:00,4.56,4.59,4.56,4.58,880800.0,3.9935,4.0198,3.9935,4.011,880800.0
2009-10-01 14:30:00,4.58,4.6,4.58,4.59,647200.0,4.011,4.0285,4.011,4.0198,647200.0
2009-10-01 14:35:00,4.59,4.59,4.58,4.58,49600.0,4.0198,4.0198,4.011,4.011,49600.0
2009-10-01 14:40:00,4.58,4.58,4.57,4.58,82400.0,4.011,4.011,4.0023,4.011,82400.0
2009-10-01 14:45:00,4.57,4.58,4.57,4.57,58400.0,4.0023,4.011,4.0023,4.0023,58400.0
2009-10-01 14:50:00,4.57,4.58,4.57,4.57,170400.0,4.0023,4.011,4.0023,4.0023,170400.0
2009-10-01 14:55:00,4.57,4.57,4.57,4.57,78400.0,4.0023,4.0023,4.0023,4.0023,78400.0
2009-10-01 15:00:00,4.56,4.57,4.56,4.56,57600.0,3.9935,4.0023,3.9935,3.9935,57600.0
2009-10-01 15:05:00,4.56,4.56,4.55,4.55,186400.0,3.9935,3.9935,3.9848,3.9848,186400.0
2009-10-01 15:10:00,4.55,4.55,4.55,4.55,202400.0,3.9848,3.9848,3.9848,3.9848,202400.0
2009-10-01 15:15:00,4.55,4.55,4.55,4.55,140000.0,3.9848,3.9848,3.9848,3.9848,140000.0
2009-10-01 15:20:00,4.55,4.55,4.54,4.55,184800.0,3.9848,3.9848,3.976,3.9848,184800.0
2009-10-01 15:25:00,4.55,4.55,4.54,4.54,116800.0,3.9848,3.9848,3.976,3.976,116800.0
2009-10-01 15:30:00,4.54,4.55,4.54,4.55,193600.0,3.976,3.9848,3.976,3.9848,193600.0
2009-10-01 15:35:00,4.55,4.55,4.54,4.54,325600.0,3.9848,3.9848,3.976,3.976,325600.0
2009-10-01 15:40:00,4.54,4.55,4.53,4.53,305600.0,3.976,3.9848,3.9672,3.9672,305600.0
2009-10-01 15:45:00,4.53,4.53,4.53,4.53,392000.0,3.9672,3.9672,3.9672,3.9672,392000.0
2009-10-01 15:50:00,4.53,4.53,4.51,4.52,437600.0,3.9672,3.9672,3.9497,3.9585,437600.0
2009-10-01 15:55:00,4.51,4.52,4.5,4.51,671200.0,3.9497,3.9585,3.941,3.9497,671200.0
2009-10-02 09:30:00,4.47,4.49,4.44,4.45,180800.0,3.9147,3.9322,3.8884,3.8972,180800.0
2009-10-02 09:35:00,4.46,4.48,4.45,4.46,188800.0,3.9059,3.9235,3.8972,3.9059,188800.0
2009-10-02 09:40:00,4.46,4.47,4.46,4.46,204000.0,3.9059,3.9147,3.9059,3.9059,204000.0
2009-10-02 09:45:00,4.46,4.48,4.46,4.46,271200.0,3.9059,3.9235,3.9059,3.9059,271200.0
2009-10-02 09:50:00,4.47,4.48,4.46,4.47,200000.0,3.9147,3.9235,3.9059,3.9147,200000.0
2009-10-02 09:55:00,4.46,4.47,4.46,4.46,88000.0,3.9059,3.9147,3.9059,3.9059,88000.0
2009-10-02 10:00:00,4.46,4.48,4.44,4.48,354400.0,3.9059,3.9235,3.8884,3.9235,354400.0
2009-10-02 10:05:00,4.48,4.48,4.46,4.46,220800.0,3.9235,3.9235,3.9059,3.9059,220800.0
2009-10-02 10:10:00,4.46,4.47,4.46,4.46,136800.0,3.9059,3.9147,3.9059,3.9059,136800.0
2009-10-02 10:15:00,4.46,4.47,4.46,4.46,168000.0,3.9059,3.9147,3.9059,3.9059,168000.0
2009-10-02 10:20:00,4.46,4.47,4.46,4.46,89600.0,3.9059,3.9147,3.9059,3.9059,89600.0
2009-10-02 10:25:00,4.47,4.48,4.47,4.47,197600.0,3.9147,3.9235,3.9147,3.9147,197600.0
2009-10-02 10:30:00,4.47,4.48,4.46,4.48,163200.0,3.9147,3.9235,3.9059,3.9235,163200.0
2009-10-02 10:35:00,4.48,4.48,4.47,4.47,104800.0,3.9235,3.9235,3.9147,3.9147,104800.0
2009-10-02 10:40:00,4.48,4.48,4.47,4.47,80000.0,3.9235,3.9235,3.9147,3.9147,80000.0
2009-10-02 10:45:00,4.47,4.48,4.45,4.46,105600.0,3.9147,3.9235,3.8972,3.9059,105600.0
2009-10-02 10:50:00,4.46,4.46,4.44,4.44,72800.0,3.9059,3.9059,3.8884,3.8884,72800.0
2009-10-02 10:55:00,4.44,4.45,4.44,4.44,56000.0,3.8884,3.8972,3.8884,3.8884,56000.0
2009-10-02 11:00:00,4.44,4.44,4.44,4.44,45600.0,3.8884,3.8884,3.8884,3.8884,45600.0
2009-10-02 11:05:00,4.44,4.44,4.43,4.43,92800.0,3.8884,3.8884,3.8797,3.8797,92800.0
2009-10-02 11:10:00,4.43,4.43,4.43,4.43,120800.0,3.8797,3.8797,3.8797,3.8797,120800.0
2009-10-02 11:15:00,4.43,4.45,4.43,4.43,156800.0,3.8797,3.8972,3.8797,3.8797,156800.0
2009-10-02 11:20:00,4.43,4.44,4.43,4.43,90400.0,3.8797,3.8884,3.8797,3.8797,90400.0
2009-10-02 11:25:00,4.43,4.43,4.42,4.42,104800.0,3.8797,3.8797,3.8709,3.8709,104800.0
2009-10-02 11:30:00,4.42,4.43,4.42,4.43,136000.0,3.8709,3.8797,3.8709,3.8797,136000.0
2009-10-02 11:35:00,4.43,4.43,4.41,4.41,179200.0,3.8797,3.8797,3.8621,3.8621,179200.0
2009-10-02 11:40:00,4.41,4.41,4.4,4.41,152800.0,3.8621,3.8621,3.8534,3.8621,152800.0
2009-10-02 11:45:00,4.4,4.41,4.4,4.41,113600.0,3.8534,3.8621,3.8534,3.8621,113600.0
2009-10-02 11:50:00,4.41,4.41,4.41,4.41,104800.0,3.8621,3.8621,3.8621,3.8621,104800.0
2009-10-02 11:55:00,4.41,4.41,4.4,4.4,72000.0,3.8621,3.8621,3.8534,3.8534,72000.0
2009-10-02 12:00:00,4.4,4.42,4.4,4.42,130400.0,3.8534,3.8709,3.8534,3.8709,130400.0
2009-10-02 12:05:00,4.42,4.42,4.41,4.42,136800.0,3.8709,3.8709,3.8621,3.8709,136800.0
2009-10-02 12:10:00,4.42,4.42,4.41,4.41,93600.0,3.8709,3.8709,3.8621,3.8621,93600.0
2009-10-02 12:15:00,4.41,4.42,4.41,4.42,80000.0,3.8621,3.8709,3.8621,3.8709,80000.0
2009-10-02 12:20:00,4.42,4.43,4.42,4.42,44800.0,3.8709,3.8797,3.8709,3.8709,44800.0
2009-10-02 12:25:00,4.42,4.43,4.42,4.43,76000.0,3.8709,3.8797,3.8709,3.8797,76000.0
2009-10-02 12:30:00,4.43,4.44,4.43,4.44,156800.0,3.8797,3.8884,3.8797,3.8884,156800.0
2009-10-02 12:35:00,4.44,4.44,4.43,4.43,112800.0,3.8884,3.8884,3.8797,3.8797,112800.0
2009-10-02 12:40:00,4.43,4.43,4.42,4.42,135200.0,3.8797,3.8797,3.8709,3.8709,135200.0
2009-10-02 12:45:00,4.42,4.43,4.41,4.43,67200.0,3.8709,3.8797,3.8621,3.8797,67200.0
2009-10-02 12:50:00,4.43,4.44,4.43,4.43,86400.0,3.8797,3.8884,3.8797,3.8797,86400.0
2009-10-02 12:55:00,4.43,4.45,4.43,4.45,78400.0,3.8797,3.8972,3.8797,3.8972,78400.0
2009-10-02 13:00:00,4.45,4.46,4.45,4.45,68800.0,3.8972,3.9059,3.8972,3.8972,68800.0
2009-10-02 13:05:00,4.45,4.45,4.45,4.45,40000.0,3.8972,3.8972,3.8972,3.8972,40000.0
2009-10-02 13:10:00,4.45,4.46,4.45,4.46,89600.0,3.8972,3.9059,3.8972,3.9059,89600.0
2009-10-02 13:15:00,4.46,4.46,4.45,4.45,52800.0,3.9059,3.9059,3.8972,3.8972,52800.0
2009-10-02 13:20:00,4.45,4.45,4.45,4.45,32000.0,3.8972,3.8972,3.8972,3.8972,32000.0
2009-10-02 13:25:00,4.45,4.46,4.45,4.46,48000.0,3.8972,3.9059,3.8972,3.9059,48000.0
2009-10-02 13:30:00,4.46,4.46,4.46,4.46,51200.0,3.9059,3.9059,3.9059,3.9059,51200.0
2009-10-02 13:35:00,4.46,4.46,4.45,4.45,61600.0,3.9059,3.9059,3.8972,3.8972,61600.0
2009-10-02 13:40:00,4.45,4.46,4.45,4.46,89600.0,3.8972,3.9059,3.8972,3.9059,89600.0
2009-10-02 13:45:00,4.46,4.46,4.45,4.46,33600.0,3.9059,3.9059,3.8972,3.9059,33600.0
2009-10-02 13:50:00,4.46,4.46,4.44,4.44,90400.0,3.9059,3.9059,3.8884,3.8884,90400.0
2009-10-02 13:55:00,4.44,4.45,4.44,4.45,70400.0,3.8884,3.8972,3.8884,3.8972,70400.0
2009-10-02 14:00:00,4.45,4.45,4.44,4.44,116000.0,3.8972,3.8972,3.8884,3.8884,116000.0
2009-10-02 14:05:00,4.44,4.45,4.44,4.44,73600.0,3.8884,3.8972,3.8884,3.8884,73600.0
2009-10-02 14:10:00,4.44,4.44,4.44,4.44,51200.0,3.8884,3.8884,3.8884,3.8884,51200.0
2009-10-02 14:15:00,4.44,4.45,4.44,4.45,52800.0,3.8884,3.8972,3.8884,3.8972,52800.0
2009-10-02 14:20:00,4.45,4.45,4.44,4.45,64000.0,3.8972,3.8972,3.8884,3.8972,64000.0
2009-10-02 14:25:00,4.45,4.45,4.45,4.45,54400.0,3.8972,3.8972,3.8972,3.8972,54400.0
2009-10-02 14:30:00,4.45,4.45,4.45,4.45,84800.0,3.8972,3.8972,3.8972,3.8972,84800.0
2009-10-02 14:35:00,4.45,4.46,4.45,4.46,58400.0,3.8972,3.9059,3.8972,3.9059,58400.0
2009-10-02 14:40:00,4.46,4.46,4.45,4.45,98400.0,3.9059,3.9059,3.8972,3.8972,98400.0
2009-10-02 14:45:00,4.45,4.45,4.44,4.44,102400.0,3.8972,3.8972,3.8884,3.8884,102400.0
2009-10-02 14:50:00,4.44,4.45,4.44,4.44,155200.0,3.8884,3.8972,3.8884,3.8884,155200.0
2009-10-02 14:55:00,4.44,4.45,4.44,4.45,117600.0,3.8884,3.8972,3.8884,3.8972,117600.0
2009-10-02 15:00:00,4.45,4.45,4.44,4.44,144000.0,3.8972,3.8972,3.8884,3.8884,144000.0
2009-10-02 15:05:00,4.44,4.44,4.43,4.43,281600.0,3.8884,3.8884,3.8797,3.8797,281600.0
2009-10-02 15:10:00,4.43,4.43,4.43,4.43,112800.0,3.8797,3.8797,3.8797,3.8797,112800.0
2009-10-02 15:15:00,4.43,4.43,4.43,4.43,112000.0,3.8797,3.8797,3.8797,3.8797,112000.0
2009-10-02 15:20:00,4.43,4.43,4.43,4.43,85600.0,3.8797,3.8797,3.8797,3.8797,85600.0
2009-10-02 15:25:00,4.43,4.44,4.43,4.44,52800.0,3.8797,3.8884,3.8797,3.8884,52800.0
2009-10-02 15:30:00,4.44,4.45,4.44,4.44,116800.0,3.8884,3.8972,3.8884,3.8884,116800.0
2009-10-02 15:35:00,4.44,4.44,4.44,4.44,91200.0,3.8884,3.8884,3.8884,3.8884,91200.0
2009-10-02 15:40:00,4.44,4.45,4.44,4.45,91200.0,3.8884,3.8972,3.8884,3.8972,91200.0
2009-10-02 15:45:00,4.45,4.45,4.44,4.45,184000.0,3.8972,3.8972,3.8884,3.8972,184000.0
2009-10-02 15:50:00,4.45,4.45,4.43,4.44,272800.0,3.8972,3.8972,3.8797,3.8884,272800.0
2009-10-02 15:55:00,4.44,4.44,4.43,4.43,480000.0,3.8884,3.8884,3.8797,3.8797,480000.0
2009-10-05 09:30:00,4.45,4.45,4.42,4.44,210400.0,3.8972,3.8972,3.8709,3.8884,210400.0
2009-10-05 09:35:00,4.44,4.45,4.43,4.43,244800.0,3.8884,3.8972,3.8797,3.8797,244800.0
2009-10-05 09:40:00,4.44,4.48,4.44,4.48,86400.0,3.8884,3.9235,3.8884,3.9235,86400.0
2009-10-05 09:45:00,4.48,4.48,4.48,4.48,357600.0,3.9235,3.9235,3.9235,3.9235,357600.0
2009-10-05 09:50:00,4.48,4.48,4.48,4.48,106400.0,3.9235,3.9235,3.9235,3.9235,106400.0
2009-10-05 09:55:00,4.48,4.48,4.46,4.47,186400.0,3.9235,3.9235,3.9059,3.9147,186400.0
2009-10-05 10:00:00,4.47,4.47,4.44,4.44,239200.0,3.9147,3.9147,3.8884,3.8884,239200.0
2009-10-05 10:05:00,4.44,4.45,4.41,4.42,108000.0,3.8884,3.8972,3.8621,3.8709,108000.0
2009-10-05 10:10:00,4.43,4.43,4.42,4.43,63200.0,3.8797,3.8797,3.8709,3.8797,63200.0
2009-10-05 10:15:00,4.43,4.44,4.42,4.44,112000.0,3.8797,3.8884,3.8709,3.8884,112000.0
2009-10-05 10:20:00,4.44,4.46,4.44,4.45,188000.0,3.8884,3.9059,3.8884,3.8972,188000.0
2009-10-05 10:25:00,4.45,4.47,4.45,4.46,255200.0,3.8972,3.9147,3.8972,3.9059,255200.0
2009-10-05 10:30:00,4.47,4.47,4.45,4.45,156800.0,3.9147,3.9147,3.8972,3.8972,156800.0
2009-10-05 10:35:00,4.45,4.47,4.45,4.47,104000.0,3.8972,3.9147,3.8972,3.9147,104000.0
2009-10-05 10:40:00,4.46,4.47,4.46,4.47,100800.0,3.9059,3.9147,3.9059,3.9147,100800.0
2009-10-05 10:45:00,4.47,4.47,4.46,4.47,109600.0,3.9147,3.9147,3.9059,3.9147,109600.0
2009-10-05 10:50:00,4.47,4.47,4.46,4.46,59200.0,3.9147,3.9147,3.9059,3.9059,59200.0
2009-10-05 10:55:00,4.46,4.48,4.46,4.48,88800.0,3.9059,3.9235,3.9059,3.9235,88800.0
2009-10-05 11:00:00,4.48,4.49,4.48,4.49,52000.0,3.9235,3.9322,3.9235,3.9322,52000.0
2009-10-05 11:05:00,4.49,4.49,4.48,4.48,56000.0,3.9322,3.9322,3.9235,3.9235,56000.0
2009-10-05 11:10:00,4.48,4.48,4.47,4.47,93600.0,3.9235,3.9235,3.9147,3.9147,93600.0
2009-10-05 11:15:00,4.47,4.47,4.46,4.47,68000.0,3.9147,3.9147,3.9059,3.9147,68000.0
2009-10-05 11:20:00,4.47,4.47,4.47,4.47,48000.0,3.9147,3.9147,3.9147,3.9147,48000.0
2009-10-05 11:25:00,4.47,4.47,4.46,4.47,180000.0,3.9147,3.9147,3.9059,3.9147,180000.0
2009-10-05 11:30:00,4.47,4.48,4.46,4.47,165600.0,3.9147,3.9235,3.9059,3.9147,165600.0
2009-10-05 11:35:00,4.47,4.47,4.45,4.45,175200.0,3.9147,3.9147,3.8972,3.8972,175200.0
2009-10-05 11:40:00,4.46,4.47,4.46,4.47,5600.0,3.9059,3.9147,3.9059,3.9147,5600.0
2009-10-05 11:45:00,4.47,4.47,4.46,4.46,24800.0,3.9147,3.9147,3.9059,3.9059,24800.0
2009-10-05 11:50:00,4.46,4.48,4.46,4.47,68000.0,3.9059,3.9235,3.9059,3.9147,68000.0
2009-10-05 11:55:00,4.47,4.48,4.47,4.47,49600.0,3.9147,3.9235,3.9147,3.9147,49600.0
2009-10-05 12:00:00,4.47,4.48,4.47,4.47,43200.0,3.9147,3.9235,3.9147,3.9147,43200.0
2009-10-05 12:05:00,4.47,4.48,4.47,4.47,13600.0,3.9147,3.9235,3.9147,3.9147,13600.0
2009-10-05 12:10:00,4.47,4.47,4.47,4.47,8800.0,3.9147,3.9147,3.9147,3.9147,8800.0
2009-10-05 12:15:00,4.47,4.47,4.47,4.47,19200.0,3.9147,3.9147,3.9147,3.9147,19200.0
2009-10-05 12:20:00,4.47,4.48,4.47,4.48,52800.0,3.9147,3.9235,3.9147,3.9235,52800.0
2009-10-05 12:25:00,4.48,4.48,4.47,4.47,86400.0,3.9235,3.9235,3.9147,3.9147,86400.0
2009-10-05 12:30:00,4.47,4.48,4.47,4.47,56000.0,3.9147,3.9235,3.9147,3.9147,56000.0
2009-10-05 12:35:00,4.47,4.48,4.47,4.47,133600.0,3.9147,3.9235,3.9147,3.9147,133600.0
2009-10-05 12:40:00,4.47,4.48,4.47,4.48,68000.0,3.9147,3.9235,3.9147,3.9235,68000.0
2009-10-05 12:45:00,4.48,4.48,4.47,4.48,53600.0,3.9235,3.9235,3.9147,3.9235,53600.0
2009-10-05 12:50:00,4.48,4.48,4.48,4.48,26400.0,3.9235,3.9235,3.9235,3.9235,26400.0
2009-10-05 12:55:00,4.48,4.48,4.47,4.48,34400.0,3.9235,3.9235,3.9147,3.9235,34400.0
2009-10-05 13:00:00,4.48,4.48,4.48,4.48,17600.0,3.9235,3.9235,3.9235,3.9235,17600.0
2009-10-05 13:05:00,4.48,4.48,4.48,4.48,65600.0,3.9235,3.9235,3.9235,3.9235,65600.0
2009-10-05 13:10:00,4.48,4.48,4.47,4.47,137600.0,3.9235,3.9235,3.9147,3.9147,137600.0
2009-10-05 13:15:00,4.47,4.47,4.47,4.47,71200.0,3.9147,3.9147,3.9147,3.9147,71200.0
2009-10-05 13:20:00,4.47,4.48,4.47,4.48,109600.0,3.9147,3.9235,3.9147,3.9235,109600.0
2009-10-05 13:25:00,4.48,4.48,4.47,4.48,52000.0,3.9235,3.9235,3.9147,3.9235,52000.0
2009-10-05 13:30:00,4.48,4.48,4.47,4.47,58400.0,3.9235,3.9235,3.9147,3.9147,58400.0
2009-10-05 13:35:00,4.47,4.48,4.47,4.48,32000.0,3.9147,3.9235,3.9147,3.9235,32000.0
2009-10-05 13:40:00,4.48,4.49,4.48,4.48,148000.0,3.9235,3.9322,3.9235,3.9235,148000.0
2009-10-05 13:45:00,4.48,4.49,4.48,4.49,68800.0,3.9235,3.9322,3.9235,3.9322,68800.0
2009-10-05 13:50:00,4.49,4.49,4.49,4.49,87200.0,3.9322,3.9322,3.9322,3.9322,87200.0
2009-10-05 13:55:00,4.49,4.49,4.49,4.49,60000.0,3.9322,3.9322,3.9322,3.9322,60000.0
2009-10-05 14:00:00,4.49,4.49,4.48,4.48,128800.0,3.9322,3.9322,3.9235,3.9235,128800.0
2009-10-05 14:05:00,4.48,4.48,4.48,4.48,125600.0,3.9235,3.9235,3.9235,3.9235,125600.0
2009-10-05 14:10:00,4.48,4.48,4.48,4.48,112800.0,3.9235,3.9235,3.9235,3.9235,112800.0
2009-10-05 14:15:00,4.48,4.49,4.48,4.48,104800.0,3.9235,3.9322,3.9235,3.9235,104800.0
2009-10-05 14:20:00,4.48,4.48,4.48,4.48,168800.0,3.9235,3.9235,3.9235,3.9235,168800.0
2009-10-05 14:25:00,4.48,4.48,4.48,4.48,209600.0,3.9235,3.9235,3.9235,3.9235,209600.0
2009-10-05 14:30:00,4.48,4.48,4.47,4.47,204000.0,3.9235,3.9235,3.9147,3.9147,204000.0
2009-10-05 14:35:00,4.47,4.48,4.47,4.48,185600.0,3.9147,3.9235,3.9147,3.9235,185600.0
2009-10-05 14:40:00,4.48,4.49,4.47,4.49,87200.0,3.9235,3.9322,3.9147,3.9322,87200.0
2009-10-05 14:45:00,4.49,4.49,4.48,4.49,144800.0,3.9322,3.9322,3.9235,3.9322,144800.0
2009-10-05 14:50:00,4.49,4.49,4.49,4.49,143200.0,3.9322,3.9322,3.9322,3.9322,143200.0
2009-10-05 14:55:00,4.49,4.49,4.48,4.48,462400.0,3.9322,3.9322,3.9235,3.9235,462400.0
2009-10-05 15:00:00,4.48,4.49,4.48,4.48,261600.0,3.9235,3.9322,3.9235,3.9235,261600.0
2009-10-05 15:05:00,4.48,4.49,4.48,4.48,252000.0,3.9235,3.9322,3.9235,3.9235,252000.0
2009-10-05 15:10:00,4.48,4.49,4.48,4.48,221600.0,3.9235,3.9322,3.9235,3.9235,221600.0
2009-10-05 15:15:00,4.48,4.48,4.48,4.48,113600.0,3.9235,3.9235,3.9235,3.9235,113600.0
2009-10-05 15:20:00,4.48,4.48,4.48,4.48,249600.0,3.9235,3.9235,3.9235,3.9235,249600.0
2009-10-05 15:25:00,4.48,4.48,4.48,4.48,204000.0,3.9235,3.9235,3.9235,3.9235,204000.0
2009-10-05 15:30:00,4.48,4.49,4.48,4.48,197600.0,3.9235,3.9322,3.9235,3.9235,197600.0
2009-10-05 15:35:00,4.48,4.48,4.48,4.48,299200.0,3.9235,3.9235,3.9235,3.9235,299200.0
2009-10-05 15:40:00,4.48,4.48,4.48,4.48,354400.0,3.9235,3.9235,3.9235,3.9235,354400.0
2009-10-05 15:45:00,4.48,4.5,4.48,4.5,388000.0,3.9235,3.941,3.9235,3.941,388000.0
2009-10-05 15:50:00,4.5,4.5,4.49,4.5,651200.0,3.941,3.941,3.9322,3.941,651200.0
2009-10-05 15:55:00,4.5,4.5,4.49,4.5,1002400.0,3.941,3.941,3.9322,3.941,1002400.0
2009-10-06 09:30:00,4.53,4.56,4.53,4.55,127200.0,3.9672,3.9935,3.9672,3.9848,127200.0
2009-10-06 09:35:00,4.55,4.58,4.55,4.58,188800.0,3.9848,4.011,3.9848,4.011,188800.0
2009-10-06 09:40:00,4.58,4.62,4.58,4.6,106400.0,4.011,4.0461,4.011,4.0285,106400.0
2009-10-06 09:45:00,4.6,4.62,4.6,4.6,147200.0,4.0285,4.0461,4.0285,4.0285,147200.0
2009-10-06 09:50:00,4.6,4.61,4.59,4.61,199200.0,4.0285,4.0373,4.0198,4.0373,199200.0
2009-10-06 09:55:00,4.61,4.63,4.61,4.61,398400.0,4.0373,4.0548,4.0373,4.0373,398400.0
2009-10-06 10:00:00,4.61,4.63,4.61,4.62,56800.0,4.0373,4.0548,4.0373,4.0461,56800.0
2009-10-06 10:05:00,4.62,4.63,4.62,4.62,64000.0,4.0461,4.0548,4.0461,4.0461,64000.0
2009-10-06 10:10:00,4.62,4.63,4.61,4.63,104000.0,4.0461,4.0548,4.0373,4.0548,104000.0
2009-10-06 10:15:00,4.63,4.63,4.62,4.63,73600.0,4.0548,4.0548,4.0461,4.0548,73600.0
2009-10-06 10:20:00,4.63,4.65,4.63,4.65,184800.0,4.0548,4.0723,4.0548,4.0723,184800.0
2009-10-06 10:25:00,4.65,4.65,4.63,4.63,236800.0,4.0723,4.0723,4.0548,4.0548,236800.0
2009-10-06 10:30:00,4.63,4.64,4.62,4.62,233600.0,4.0548,4.0636,4.0461,4.0461,233600.0
2009-10-06 10:35:00,4.62,4.62,4.62,4.62,213600.0,4.0461,4.0461,4.0461,4.0461,213600.0
2009-10-06 10:40:00,4.62,4.65,4.61,4.65,203200.0,4.0461,4.0723,4.0373,4.0723,203200.0
2009-10-06 10:45:00,4.65,4.65,4.64,4.64,52800.0,4.0723,4.0723,4.0636,4.0636,52800.0
2009-10-06 10:50:00,4.64,4.65,4.64,4.65,69600.0,4.0636,4.0723,4.0636,4.0723,69600.0
2009-10-06 10:55:00,4.65,4.65,4.64,4.64,92000.0,4.0723,4.0723,4.0636,4.0636,92000.0
2009-10-06 11:00:00,4.64,4.65,4.64,4.65,59200.0,4.0636,4.0723,4.0636,4.0723,59200.0
2009-10-06 11:05:00,4.65,4.67,4.65,4.67,125600.0,4.0723,4.0898,4.0723,4.0898,125600.0
2009-10-06 11:10:00,4.67,4.67,4.67,4.67,106400.0,4.0898,4.0898,4.0898,4.0898,106400.0
2009-10-06 11:15:00,4.67,4.67,4.66,4.66,55200.0,4.0898,4.0898,4.0811,4.0811,55200.0
2009-10-06 11:20:00,4.66,4.67,4.66,4.66,110400.0,4.0811,4.0898,4.0811,4.0811,110400.0
2009-10-06 11:25:00,4.66,4.67,4.66,4.67,84800.0,4.0811,4.0898,4.0811,4.0898,84800.0
2009-10-06 11:30:00,4.66,4.67,4.66,4.66,50400.0,4.0811,4.0898,4.0811,4.0811,50400.0
2009-10-06 11:35:00,4.66,4.66,4.65,4.65,52800.0,4.0811,4.0811,4.0723,4.0723,52800.0
2009-10-06 11:40:00,4.65,4.65,4.64,4.64,84800.0,4.0723,4.0723,4.0636,4.0636,84800.0
2009-10-06 11:45:00,4.64,4.65,4.64,4.64,277600.0,4.0636,4.0723,4.0636,4.0636,277600.0
2009-10-06 11:50:00,4.64,4.65,4.64,4.64,158400.0,4.0636,4.0723,4.0636,4.0636,158400.0
2009-10-06 11:55:00,4.64,4.65,4.64,4.64,77600.0,4.0636,4.0723,4.0636,4.0636,77600.0
2009-10-06 12:00:00,4.64,4.66,4.64,4.65,172800.0,4.0636,4.0811,4.0636,4.0723,172800.0
2009-10-06 12:05:00,4.65,4.66,4.65,4.66,244800.0,4.0723,4.0811,4.0723,4.0811,244800.0
2009-10-06 12:10:00,4.66,4.66,4.66,4.66,64000.0,4.0811,4.0811,4.0811,4.0811,64000.0
2009-10-06 12:15:00,4.66,4.66,4.65,4.66,32000.0,4.0811,4.0811,4.0723,4.0811,32000.0
2009-10-06 12:20:00,4.66,4.66,4.65,4.66,39200.0,4.0811,4.0811,4.0723,4.0811,39200.0
2009-10-06 12:25:00,4.66,4.66,4.66,4.66,10400.0,4.0811,4.0811,4.0811,4.0811,10400.0
2009-10-06 12:30:00,4.66,4.66,4.65,4.66,28800.0,4.0811,4.0811,4.0723,4.0811,28800.0
2009-10-06 12:35:00,4.66,4.66,4.66,4.66,50400.0,4.0811,4.0811,4.0811,4.0811,50400.0
2009-10-06 12:40:00,4.66,4.66,4.66,4.66,17600.0,4.0811,4.0811,4.0811,4.0811,17600.0
2009-10-06 12:45:00,4.66,4.66,4.65,4.65,50400.0,4.0811,4.0811,4.0723,4.0723,50400.0
2009-10-06 12:50:00,4.65,4.65,4.65,4.65,39200.0,4.0723,4.0723,4.0723,4.0723,39200.0
2009-10-06 12:55:00,4.65,4.65,4.64,4.64,50400.0,4.0723,4.0723,4.0636,4.0636,50400.0
2009-10-06 13:00:00,4.64,4.65,4.64,4.65,38400.0,4.0636,4.0723,4.0636,4.0723,38400.0
2009-10-06 13:05:00,4.65,4.65,4.64,4.64,29600.0,4.0723,4.0723,4.0636,4.0636,29600.0
2009-10-06 13:10:00,4.64,4.64,4.64,4.64,9600.0,4.0636,4.0636,4.0636,4.0636,9600.0
2009-10-06 13:15:00,4.64,4.65,4.64,4.64,50400.0,4.0636,4.0723,4.0636,4.0636,50400.0
2009-10-06 13:20:00,4.65,4.65,4.64,4.64,27200.0,4.0723,4.0723,4.0636,4.0636,27200.0
2009-10-06 13:25:00,4.64,4.64,4.64,4.64,22400.0,4.0636,4.0636,4.0636,4.0636,22400.0
2009-10-06 13:30:00,4.64,4.64,4.64,4.64,56800.0,4.0636,4.0636,4.0636,4.0636,56800.0
2009-10-06 13:35:00,4.64,4.64,4.64,4.64,25600.0,4.0636,4.0636,4.0636,4.0636,25600.0
2009-10-06 13:40:00,4.64,4.64,4.62,4.63,59200.0,4.0636,4.0636,4.0461,4.0548,59200.0
2009-10-06 13:45:00,4.63,4.63,4.63,4.63,57600.0,4.0548,4.0548,4.0548,4.0548,57600.0
2009-10-06 13:50:00,4.63,4.63,4.61,4.62,100800.0,4.0548,4.0548,4.0373,4.0461,100800.0
2009-10-06 13:55:00,4.62,4.63,4.62,4.63,36800.0,4.0461,4.0548,4.0461,4.0548,36800.0
2009-10-06 14:00:00,4.62,4.63,4.62,4.62,115200.0,4.0461,4.0548,4.0461,4.0461,115200.0
2009-10-06 14:05:00,4.62,4.62,4.61,4.62,232800.0,4.0461,4.0461,4.0373,4.0461,232800.0
2009-10-06 14:10:00,4.62,4.63,4.62,4.63,240800.0,4.0461,4.0548,4.0461,4.0548,240800.0
2009-10-06 14:15:00,4.63,4.63,4.62,4.62,26400.0,4.0548,4.0548,4.0461,4.0461,26400.0
2009-10-06 14:20:00,4.62,4.63,4.61,4.62,75200.0,4.0461,4.0548,4.0373,4.0461,75200.0
2009-10-06 14:25:00,4.62,4.62,4.62,4.62,70400.0,4.0461,4.0461,4.0461,4.0461,70400.0
2009-10-06 14:30:00,4.62,4.62,4.61,4.62,183200.0,4.0461,4.0461,4.0373,4.0461,183200.0
2009-10-06 14:35:00,4.62,4.62,4.62,4.62,212000.0,4.0461,4.0461,4.0461,4.0461,212000.0
2009-10-06 14:40:00,4.62,4.63,4.62,4.63,74400.0,4.0461,4.0548,4.0461,4.0548,74400.0
2009-10-06 14:45:00,4.62,4.63,4.62,4.63,114400.0,4.0461,4.0548,4.0461,4.0548,114400.0
2009-10-06 14:50:00,4.63,4.63,4.62,4.63,94400.0,4.0548,4.0548,4.0461,4.0548,94400.0
2009-10-06 14:55:00,4.62,4.63,4.62,4.62,28800.0,4.0461,4.0548,4.0461,4.0461,28800.0
2009-10-06 15:00:00,4.62,4.62,4.62,4.62,58400.0,4.0461,4.0461,4.0461,4.0461,58400.0
2009-10-06 15:05:00,4.62,4.63,4.62,4.63,124800.0,4.0461,4.0548,4.0461,4.0548,124800.0
2009-10-06 15:10:00,4.63,4.64,4.63,4.63,101600.0,4.0548,4.0636,4.0548,4.0548,101600.0
2009-10-06 15:15:00,4.63,4.64,4.63,4.63,92800.0,4.0548,4.0636,4.0548,4.0548,92800.0
2009-10-06 15:20:00,4.63,4.64,4.62,4.63,76800.0,4.0548,4.0636,4.0461,4.0548,76800.0
2009-10-06 15:25:00,4.63,4.64,4.63,4.63,93600.0,4.0548,4.0636,4.0548,4.0548,93600.0
2009-10-06 15:30:00,4.64,4.64,4.63,4.64,88800.0,4.0636,4.0636,4.0548,4.0636,88800.0
2009-10-06 15:35:00,4.64,4.64,4.63,4.63,79200.0,4.0636,4.0636,4.0548,4.0548,79200.0
2009-10-06 15:40:00,4.63,4.63,4.62,4.63,208000.0,4.0548,4.0548,4.0461,4.0548,208000.0
2009-10-06 15:45:00,4.62,4.62,4.62,4.62,262400.0,4.0461,4.0461,4.0461,4.0461,262400.0
2009-10-06 15:50:00,4.62,4.62,4.62,4.62,280800.0,4.0461,4.0461,4.0461,4.0461,280800.0
2009-10-06 15:55:00,4.62,4.63,4.62,4.63,569600.0,4.0461,4.0548,4.0461,4.0548,569600.0
2009-10-07 09:30:00,4.63,4.63,4.6,4.6,184800.0,4.0548,4.0548,4.0285,4.0285,184800.0
2009-10-07 09:35:00,4.6,4.63,4.6,4.62,101600.0,4.0285,4.0548,4.0285,4.0461,101600.0
2009-10-07 09:40:00,4.62,4.63,4.61,4.62,136000.0,4.0461,4.0548,4.0373,4.0461,136000.0
2009-10-07 09:45:00,4.62,4.64,4.61,4.62,217600.0,4.0461,4.0636,4.0373,4.0461,217600.0
2009-10-07 09:50:00,4.62,4.63,4.61,4.62,175200.0,4.0461,4.0548,4.0373,4.0461,175200.0
2009-10-07 09:55:00,4.62,4.63,4.62,4.62,219200.0,4.0461,4.0548,4.0461,4.0461,219200.0
2009-10-07 10:00:00,4.62,4.63,4.62,4.63,256000.0,4.0461,4.0548,4.0461,4.0548,256000.0
2009-10-07 10:05:00,4.63,4.63,4.62,4.63,256800.0,4.0548,4.0548,4.0461,4.0548,256800.0
2009-10-07 10:10:00,4.63,4.63,4.62,4.63,236000.0,4.0548,4.0548,4.0461,4.0548,236000.0
2009-10-07 10:15:00,4.63,4.64,4.63,4.64,281600.0,4.0548,4.0636,4.0548,4.0636,281600.0
2009-10-07 10:20:00,4.64,4.64,4.62,4.62,224000.0,4.0636,4.0636,4.0461,4.0461,224000.0
2009-10-07 10:25:00,4.62,4.63,4.62,4.63,95200.0,4.0461,4.0548,4.0461,4.0548,95200.0
2009-10-07 10:30:00,4.62,4.63,4.62,4.62,294400.0,4.0461,4.0548,4.0461,4.0461,294400.0
2009-10-07 10:35:00,4.62,4.63,4.62,4.63,285600.0,4.0461,4.0548,4.0461,4.0548,285600.0
2009-10-07 10:40:00,4.63,4.64,4.62,4.63,238400.0,4.0548,4.0636,4.0461,4.0548,238400.0
2009-10-07 10:45:00,4.63,4.63,4.62,4.63,137600.0,4.0548,4.0548,4.0461,4.0548,137600.0
2009-10-07 10:50:00,4.63,4.63,4.62,4.63,127200.0,4.0548,4.0548,4.0461,4.0548,127200.0
2009-10-07 10:55:00,4.63,4.64,4.63,4.63,112800.0,4.0548,4.0636,4.0548,4.0548,112800.0
2009-10-07 11:00:00,4.63,4.65,4.63,4.64,60000.0,4.0548,4.0723,4.0548,4.0636,60000.0
2009-10-07 11:05:00,4.64,4.65,4.64,4.65,108000.0,4.0636,4.0723,4.0636,4.0723,108000.0
2009-10-07 11:10:00,4.65,4.66,4.64,4.65,115200.0,4.0723,4.0811,4.0636,4.0723,115200.0
2009-10-07 11:15:00,4.65,4.65,4.64,4.65,72000.0,4.0723,4.0723,4.0636,4.0723,72000.0
2009-10-07 11:20:00,4.65,4.65,4.65,4.65,75200.0,4.0723,4.0723,4.0723,4.0723,75200.0
2009-10-07 11:25:00,4.65,4.66,4.65,4.66,93600.0,4.0723,4.0811,4.0723,4.0811,93600.0
2009-10-07 11:30:00,4.65,4.66,4.64,4.65,98400.0,4.0723,4.0811,4.0636,4.0723,98400.0
2009-10-07 11:35:00,4.65,4.66,4.64,4.65,139200.0,4.0723,4.0811,4.0636,4.0723,139200.0
2009-10-07 11:40:00,4.65,4.65,4.64,4.65,77600.0,4.0723,4.0723,4.0636,4.0723,77600.0
2009-10-07 11:45:00,4.65,4.66,4.65,4.66,191200.0,4.0723,4.0811,4.0723,4.0811,191200.0
2009-10-07 11:50:00,4.66,4.67,4.66,4.66,172000.0,4.0811,4.0898,4.0811,4.0811,172000.0
2009-10-07 11:55:00,4.66,4.67,4.66,4.66,235200.0,4.0811,4.0898,4.0811,4.0811,235200.0
2009-10-07 12:00:00,4.66,4.67,4.66,4.67,171200.0,4.0811,4.0898,4.0811,4.0898,171200.0
2009-10-07 12:05:00,4.67,4.68,4.67,4.67,107200.0,4.0898,4.0986,4.0898,4.0898,107200.0
2009-10-07 12:10:00,4.67,4.67,4.66,4.67,133600.0,4.0898,4.0898,4.0811,4.0898,133600.0
2009-10-07 12:15:00,4.67,4.67,4.66,4.67,99200.0,4.0898,4.0898,4.0811,4.0898,99200.0
2009-10-07 12:20:00,4.67,4.67,4.66,4.66,181600.0,4.0898,4.0898,4.0811,4.0811,181600.0
2009-10-07 12:25:00,4.67,4.67,4.66,4.66,76800.0,4.0898,4.0898,4.0811,4.0811,76800.0
2009-10-07 12:30:00,4.66,4.66,4.65,4.65,182400.0,4.0811,4.0811,4.0723,4.0723,182400.0
2009-10-07 12:35:00,4.65,4.66,4.65,4.65,119200.0,4.0723,4.0811,4.0723,4.0723,119200.0
2009-10-07 12:40:00,4.65,4.66,4.65,4.65,71200.0,4.0723,4.0811,4.0723,4.0723,71200.0
2009-10-07 12:45:00,4.65,4.66,4.65,4.66,34400.0,4.0723,4.0811,4.0723,4.0811,34400.0
2009-10-07 12:50:00,4.66,4.68,4.66,4.67,77600.0,4.0811,4.0986,4.0811,4.0898,77600.0
2009-10-07 12:55:00,4.67,4.67,4.67,4.67,46400.0,4.0898,4.0898,4.0898,4.0898,46400.0
2009-10-07 13:00:00,4.67,4.67,4.66,4.66,59200.0,4.0898,4.0898,4.0811,4.0811,59200.0
2009-10-07 13:05:00,4.66,4.66,4.65,4.65,87200.0,4.0811,4.0811,4.0723,4.0723,87200.0
2009-10-07 13:10:00,4.66,4.66,4.65,4.66,36800.0,4.0811,4.0811,4.0723,4.0811,36800.0
2009-10-07 13:15:00,4.65,4.66,4.65,4.66,60000.0,4.0723,4.0811,4.0723,4.0811,60000.0
2009-10-07 13:20:00,4.66,4.67,4.66,4.67,93600.0,4.0811,4.0898,4.0811,4.0898,93600.0
2009-10-07 13:25:00,4.67,4.67,4.66,4.67,63200.0,4.0898,4.0898,4.0811,4.0898,63200.0
2009-10-07 13:30:00,4.67,4.67,4.66,4.66,52000.0,4.0898,4.0898,4.0811,4.0811,52000.0
2009-10-07 13:35:00,4.66,4.67,4.66,4.67,49600.0,4.0811,4.0898,4.0811,4.0898,49600.0
2009-10-07 13:40:00,4.67,4.67,4.67,4.67,45600.0,4.0898,4.0898,4.0898,4.0898,45600.0
2009-10-07 13:45:00,4.67,4.67,4.66,4.67,86400.0,4.0898,4.0898,4.0811,4.0898,86400.0
2009-10-07 13:50:00,4.67,4.67,4.66,4.67,67200.0,4.0898,4.0898,4.0811,4.0898,67200.0
2009-10-07 13:55:00,4.67,4.67,4.66,4.67,59200.0,4.0898,4.0898,4.0811,4.0898,59200.0
2009-10-07 14:00:00,4.67,4.67,4.66,4.66,88800.0,4.0898,4.0898,4.0811,4.0811,88800.0
2009-10-07 14:05:00,4.66,4.67,4.66,4.66,116000.0,4.0811,4.0898,4.0811,4.0811,116000.0
2009-10-07 14:10:00,4.66,4.66,4.66,4.66,58400.0,4.0811,4.0811,4.0811,4.0811,58400.0
2009-10-07 14:15:00,4.66,4.67,4.66,4.67,122400.0,4.0811,4.0898,4.0811,4.0898,122400.0
2009-10-07 14:20:00,4.67,4.67,4.66,4.66,108800.0,4.0898,4.0898,4.0811,4.0811,108800.0
2009-10-07 14:25:00,4.66,4.68,4.66,4.68,243200.0,4.0811,4.0986,4.0811,4.0986,243200.0
2009-10-07 14:30:00,4.68,4.68,4.68,4.68,172000.0,4.0986,4.0986,4.0986,4.0986,172000.0
2009-10-07 14:35:00,4.68,4.68,4.68,4.68,109600.0,4.0986,4.0986,4.0986,4.0986,109600.0
2009-10-07 14:40:00,4.68,4.68,4.67,4.67,186400.0,4.0986,4.0986,4.0898,4.0898,186400.0
2009-10-07 14:45:00,4.67,4.68,4.67,4.67,283200.0,4.0898,4.0986,4.0898,4.0898,283200.0
2009-10-07 14:50:00,4.67,4.68,4.67,4.67,144000.0,4.0898,4.0986,4.0898,4.0898,144000.0
2009-10-07 14:55:00,4.67,4.68,4.67,4.68,71200.0,4.0898,4.0986,4.0898,4.0986,71200.0
2009-10-07 15:00:00,4.68,4.68,4.67,4.67,91200.0,4.0986,4.0986,4.0898,4.0898,91200.0
2009-10-07 15:05:00,4.67,4.68,4.67,4.68,100800.0,4.0898,4.0986,4.0898,4.0986,100800.0
2009-10-07 15:10:00,4.68,4.69,4.68,4.69,142400.0,4.0986,4.1074,4.0986,4.1074,142400.0
2009-10-07 15:15:00,4.69,4.69,4.68,4.69,132000.0,4.1074,4.1074,4.0986,4.1074,132000.0
2009-10-07 15:20:00,4.68,4.69,4.68,4.68,204000.0,4.0986,4.1074,4.0986,4.0986,204000.0
2009-10-07 15:25:00,4.68,4.7,4.68,4.69,156800.0,4.0986,4.1161,4.0986,4.1074,156800.0
2009-10-07 15:30:00,4.69,4.7,4.69,4.69,152800.0,4.1074,4.1161,4.1074,4.1074,152800.0
2009-10-07 15:35:00,4.69,4.7,4.69,4.7,132000.0,4.1074,4.1161,4.1074,4.1161,132000.0
2009-10-07 15:40:00,4.7,4.7,4.68,4.68,191200.0,4.1161,4.1161,4.0986,4.0986,191200.0
2009-10-07 15:45:00,4.68,4.7,4.68,4.7,275200.0,4.0986,4.1161,4.0986,4.1161,275200.0
2009-10-07 15:50:00,4.7,4.7,4.69,4.7,245600.0,4.1161,4.1161,4.1074,4.1161,245600.0
2009-10-07 15:55:00,4.7,4.7,4.69,4.7,668000.0,4.1161,4.1161,4.1074,4.1161,668000.0
2009-10-08 09:30:00,4.73,4.76,4.72,4.72,102400.0,4.1424,4.1687,4.1336,4.1336,102400.0
2009-10-08 09:35:00,4.73,4.76,4.73,4.75,81600.0,4.1424,4.1687,4.1424,4.1599,81600.0
2009-10-08 09:40:00,4.74,4.76,4.74,4.75,96800.0,4.1512,4.1687,4.1512,4.1599,96800.0
2009-10-08 09:45:00,4.75,4.75,4.73,4.75,71200.0,4.1599,4.1599,4.1424,4.1599,71200.0
2009-10-08 09:50:00,4.75,4.75,4.71,4.73,133600.0,4.1599,4.1599,4.1249,4.1424,133600.0
2009-10-08 09:55:00,4.72,4.73,4.72,4.73,96800.0,4.1336,4.1424,4.1336,4.1424,96800.0
2009-10-08 10:00:00,4.73,4.73,4.71,4.72,91200.0,4.1424,4.1424,4.1249,4.1336,91200.0
2009-10-08 10:05:00,4.71,4.72,4.7,4.72,139200.0,4.1249,4.1336,4.1161,4.1336,139200.0
2009-10-08 10:10:00,4.72,4.73,4.72,4.73,64800.0,4.1336,4.1424,4.1336,4.1424,64800.0
2009-10-08 10:15:00,4.72,4.74,4.72,4.73,105600.0,4.1336,4.1512,4.1336,4.1424,105600.0
2009-10-08 10:20:00,4.73,4.74,4.72,4.74,61600.0,4.1424,4.1512,4.1336,4.1512,61600.0
2009-10-08 10:25:00,4.74,4.75,4.74,4.74,66400.0,4.1512,4.1599,4.1512,4.1512,66400.0
2009-10-08 10:30:00,4.74,4.75,4.74,4.75,111200.0,4.1512,4.1599,4.1512,4.1599,111200.0
2009-10-08 10:35:00,4.75,4.75,4.74,4.75,280000.0,4.1599,4.1599,4.1512,4.1599,280000.0
2009-10-08 10:40:00,4.75,4.76,4.73,4.73,566400.0,4.1599,4.1687,4.1424,4.1424,566400.0
2009-10-08 10:45:00,4.73,4.74,4.72,4.72,188000.0,4.1424,4.1512,4.1336,4.1336,188000.0
2009-10-08 10:50:00,4.72,4.73,4.72,4.72,154400.0,4.1336,4.1424,4.1336,4.1336,154400.0
2009-10-08 10:55:00,4.73,4.74,4.72,4.74,108800.0,4.1424,4.1512,4.1336,4.1512,108800.0
2009-10-08 11:00:00,4.74,4.75,4.73,4.73,78400.0,4.1512,4.1599,4.1424,4.1424,78400.0
2009-10-08 11:05:00,4.73,4.74,4.73,4.74,58400.0,4.1424,4.1512,4.1424,4.1512,58400.0
2009-10-08 11:10:00,4.74,4.75,4.74,4.75,105600.0,4.1512,4.1599,4.1512,4.1599,105600.0
2009-10-08 11:15:00,4.75,4.75,4.74,4.74,141600.0,4.1599,4.1599,4.1512,4.1512,141600.0
2009-10-08 11:20:00,4.74,4.75,4.74,4.75,422400.0,4.1512,4.1599,4.1512,4.1599,422400.0
2009-10-08 11:25:00,4.75,4.75,4.74,4.74,79200.0,4.1599,4.1599,4.1512,4.1512,79200.0
2009-10-08 11:30:00,4.74,4.74,4.74,4.74,152800.0,4.1512,4.1512,4.1512,4.1512,152800.0
2009-10-08 11:35:00,4.74,4.74,4.74,4.74,142400.0,4.1512,4.1512,4.1512,4.1512,142400.0
2009-10-08 11:40:00,4.74,4.74,4.73,4.73,291200.0,4.1512,4.1512,4.1424,4.1424,291200.0
2009-10-08 11:45:00,4.73,4.74,4.73,4.73,91200.0,4.1424,4.1512,4.1424,4.1424,91200.0
2009-10-08 11:50:00,4.73,4.74,4.72,4.74,84800.0,4.1424,4.1512,4.1336,4.1512,84800.0
2009-10-08 11:55:00,4.73,4.74,4.73,4.73,53600.0,4.1424,4.1512,4.1424,4.1424,53600.0
2009-10-08 12:00:00,4.73,4.73,4.73,4.73,28000.0,4.1424,4.1424,4.1424,4.1424,28000.0
2009-10-08 12:05:00,4.73,4.74,4.73,4.74,44000.0,4.1424,4.1512,4.1424,4.1512,44000.0
2009-10-08 12:10:00,4.74,4.74,4.74,4.74,20000.0,4.1512,4.1512,4.1512,4.1512,20000.0
2009-10-08 12:15:00,4.74,4.75,4.74,4.75,66400.0,4.1512,4.1599,4.1512,4.1599,66400.0
2009-10-08 12:20:00,4.75,4.75,4.75,4.75,39200.0,4.1599,4.1599,4.1599,4.1599,39200.0
2009-10-08 12:25:00,4.75,4.75,4.74,4.74,124800.0,4.1599,4.1599,4.1512,4.1512,124800.0
2009-10-08 12:30:00,4.74,4.74,4.74,4.74,93600.0,4.1512,4.1512,4.1512,4.1512,93600.0
2009-10-08 12:35:00,4.74,4.74,4.73,4.73,61600.0,4.1512,4.1512,4.1424,4.1424,61600.0
2009-10-08 12:40:00,4.73,4.74,4.73,4.74,124800.0,4.1424,4.1512,4.1424,4.1512,124800.0
2009-10-08 12:45:00,4.74,4.74,4.74,4.74,35200.0,4.1512,4.1512,4.1512,4.1512,35200.0
2009-10-08 12:50:00,4.74,4.74,4.74,4.74,36000.0,4.1512,4.1512,4.1512,4.1512,36000.0
2009-10-08 12:55:00,4.74,4.74,4.74,4.74,353600.0,4.1512,4.1512,4.1512,4.1512,353600.0
2009-10-08 13:00:00,4.74,4.74,4.73,4.73,126400.0,4.1512,4.1512,4.1424,4.1424,126400.0
2009-10-08 13:05:00,4.73,4.73,4.72,4.73,52800.0,4.1424,4.1424,4.1336,4.1424,52800.0
2009-10-08 13:10:00,4.72,4.72,4.72,4.72,53600.0,4.1336,4.1336,4.1336,4.1336,53600.0
2009-10-08 13:15:00,4.72,4.73,4.72,4.73,140800.0,4.1336,4.1424,4.1336,4.1424,140800.0
2009-10-08 13:20:00,4.73,4.73,4.73,4.73,24800.0,4.1424,4.1424,4.1424,4.1424,24800.0
2009-10-08 13:25:00,4.73,4.73,4.72,4.72,8800.0,4.1424,4.1424,4.1336,4.1336,8800.0
2009-10-08 13:30:00,4.73,4.73,4.72,4.72,58400.0,4.1424,4.1424,4.1336,4.1336,58400.0
2009-10-08 13:35:00,4.72,4.73,4.71,4.71,139200.0,4.1336,4.1424,4.1249,4.1249,139200.0
2009-10-08 13:40:00,4.71,4.74,4.71,4.73,164000.0,4.1249,4.1512,4.1249,4.1424,164000.0
2009-10-08 13:45:00,4.73,4.73,4.73,4.73,33600.0,4.1424,4.1424,4.1424,4.1424,33600.0
2009-10-08 13:50:00,4.73,4.74,4.73,4.73,98400.0,4.1424,4.1512,4.1424,4.1424,98400.0
2009-10-08 13:55:00,4.73,4.74,4.73,4.74,56000.0,4.1424,4.1512,4.1424,4.1512,56000.0
2009-10-08 14:00:00,4.74,4.74,4.73,4.74,27200.0,4.1512,4.1512,4.1424,4.1512,27200.0
2009-10-08 14:05:00,4.74,4.74,4.73,4.74,85600.0,4.1512,4.1512,4.1424,4.1512,85600.0
2009-10-08 14:10:00,4.74,4.74,4.73,4.73,44000.0,4.1512,4.1512,4.1424,4.1424,44000.0
2009-10-08 14:15:00,4.73,4.74,4.73,4.73,77600.0,4.1424,4.1512,4.1424,4.1424,77600.0
2009-10-08 14:20:00,4.73,4.73,4.73,4.73,78400.0,4.1424,4.1424,4.1424,4.1424,78400.0
2009-10-08 14:25:00,4.73,4.73,4.72,4.73,94400.0,4.1424,4.1424,4.1336,4.1424,94400.0
2009-10-08 14:30:00,4.73,4.74,4.73,4.74,98400.0,4.1424,4.1512,4.1424,4.1512,98400.0
2009-10-08 14:35:00,4.74,4.74,4.73,4.73,135200.0,4.1512,4.1512,4.1424,4.1424,135200.0
2009-10-08 14:40:00,4.73,4.73,4.72,4.73,55200.0,4.1424,4.1424,4.1336,4.1424,55200.0
2009-10-08 14:45:00,4.73,4.73,4.73,4.73,63200.0,4.1424,4.1424,4.1424,4.1424,63200.0
2009-10-08 14:50:00,4.73,4.73,4.72,4.73,43200.0,4.1424,4.1424,4.1336,4.1424,43200.0
2009-10-08 14:55:00,4.73,4.73,4.72,4.73,129600.0,4.1424,4.1424,4.1336,4.1424,129600.0
2009-10-08 15:00:00,4.73,4.74,4.73,4.73,99200.0,4.1424,4.1512,4.1424,4.1424,99200.0
2009-10-08 15:05:00,4.73,4.75,4.73,4.74,83200.0,4.1424,4.1599,4.1424,4.1512,83200.0
2009-10-08 15:10:00,4.74,4.74,4.73,4.73,136800.0,4.1512,4.1512,4.1424,4.1424,136800.0
2009-10-08 15:15:00,4.73,4.74,4.73,4.73,79200.0,4.1424,4.1512,4.1424,4.1424,79200.0
2009-10-08 15:20:00,4.74,4.74,4.73,4.74,124800.0,4.1512,4.1512,4.1424,4.1512,124800.0
2009-10-08 15:25:00,4.74,4.74,4.73,4.73,195200.0,4.1512,4.1512,4.1424,4.1424,195200.0
2009-10-08 15:30:00,4.73,4.73,4.72,4.73,218400.0,4.1424,4.1424,4.1336,4.1424,218400.0
2009-10-08 15:35:00,4.73,4.74,4.72,4.73,353600.0,4.1424,4.1512,4.1336,4.1424,353600.0
2009-10-08 15:40:00,4.73,4.74,4.73,4.73,192000.0,4.1424,4.1512,4.1424,4.1424,192000.0
2009-10-08 15:45:00,4.73,4.74,4.73,4.73,304000.0,4.1424,4.1512,4.1424,4.1424,304000.0
2009-10-08 15:50:00,4.73,4.73,4.73,4.73,546400.0,4.1424,4.1424,4.1424,4.1424,546400.0
2009-10-08 15:55:00,4.73,4.73,4.72,4.73,839200.0,4.1424,4.1424,4.1336,4.1424,839200.0
2009-10-09 09:30:00,4.74,4.76,4.71,4.72,132000.0,4.1512,4.1687,4.1249,4.1336,132000.0
2009-10-09 09:35:00,4.72,4.73,4.71,4.72,290400.0,4.1336,4.1424,4.1249,4.1336,290400.0
2009-10-09 09:40:00,4.72,4.72,4.71,4.72,228000.0,4.1336,4.1336,4.1249,4.1336,228000.0
2009-10-09 09:45:00,4.72,4.72,4.71,4.72,126400.0,4.1336,4.1336,4.1249,4.1336,126400.0
2009-10-09 09:50:00,4.72,4.72,4.71,4.72,1089600.0,4.1336,4.1336,4.1249,4.1336,1089600.0
2009-10-09 09:55:00,4.72,4.72,4.71,4.71,284000.0,4.1336,4.1336,4.1249,4.1249,284000.0
2009-10-09 10:00:00,4.71,4.71,4.7,4.7,140800.0,4.1249,4.1249,4.1161,4.1161,140800.0
2009-10-09 10:05:00,4.7,4.71,4.69,4.71,202400.0,4.1161,4.1249,4.1074,4.1249,202400.0
2009-10-09 10:10:00,4.71,4.71,4.7,4.7,126400.0,4.1249,4.1249,4.1161,4.1161,126400.0
2009-10-09 10:15:00,4.71,4.71,4.69,4.69,112000.0,4.1249,4.1249,4.1074,4.1074,112000.0
2009-10-09 10:20:00,4.69,4.71,4.69,4.71,85600.0,4.1074,4.1249,4.1074,4.1249,85600.0
2009-10-09 10:25:00,4.71,4.72,4.71,4.72,72000.0,4.1249,4.1336,4.1249,4.1336,72000.0
2009-10-09 10:30:00,4.72,4.73,4.72,4.73,134400.0,4.1336,4.1424,4.1336,4.1424,134400.0
2009-10-09 10:35:00,4.73,4.73,4.71,4.72,55200.0,4.1424,4.1424,4.1249,4.1336,55200.0
2009-10-09 10:40:00,4.72,4.72,4.71,4.72,53600.0,4.1336,4.1336,4.1249,4.1336,53600.0
2009-10-09 10:45:00,4.72,4.72,4.71,4.71,40000.0,4.1336,4.1336,4.1249,4.1249,40000.0
2009-10-09 10:50:00,4.71,4.72,4.71,4.72,40000.0,4.1249,4.1336,4.1249,4.1336,40000.0
2009-10-09 10:55:00,4.72,4.73,4.72,4.73,104800.0,4.1336,4.1424,4.1336,4.1424,104800.0
2009-10-09 11:00:00,4.73,4.73,4.72,4.72,206400.0,4.1424,4.1424,4.1336,4.1336,206400.0
2009-10-09 11:05:00,4.72,4.73,4.72,4.73,165600.0,4.1336,4.1424,4.1336,4.1424,165600.0
2009-10-09 11:10:00,4.73,4.74,4.73,4.73,120800.0,4.1424,4.1512,4.1424,4.1424,120800.0
2009-10-09 11:15:00,4.73,4.73,4.73,4.73,143200.0,4.1424,4.1424,4.1424,4.1424,143200.0
2009-10-09 11:20:00,4.73,4.74,4.73,4.74,168800.0,4.1424,4.1512,4.1424,4.1512,168800.0
2009-10-09 11:25:00,4.73,4.74,4.73,4.74,183200.0,4.1424,4.1512,4.1424,4.1512,183200.0
2009-10-09 11:30:00,4.74,4.74,4.73,4.73,222400.0,4.1512,4.1512,4.1424,4.1424,222400.0
2009-10-09 11:35:00,4.73,4.73,4.72,4.73,116800.0,4.1424,4.1424,4.1336,4.1424,116800.0
2009-10-09 11:40:00,4.73,4.73,4.72,4.72,86400.0,4.1424,4.1424,4.1336,4.1336,86400.0
2009-10-09 11:45:00,4.72,4.72,4.71,4.71,188000.0,4.1336,4.1336,4.1249,4.1249,188000.0
2009-10-09 11:50:00,4.71,4.72,4.71,4.71,103200.0,4.1249,4.1336,4.1249,4.1249,103200.0
2009-10-09 11:55:00,4.71,4.72,4.71,4.72,103200.0,4.1249,4.1336,4.1249,4.1336,103200.0
2009-10-09 12:00:00,4.72,4.72,4.71,4.71,164800.0,4.1336,4.1336,4.1249,4.1249,164800.0
2009-10-09 12:05:00,4.71,4.71,4.71,4.71,63200.0,4.1249,4.1249,4.1249,4.1249,63200.0
2009-10-09 12:10:00,4.71,4.72,4.71,4.72,64800.0,4.1249,4.1336,4.1249,4.1336,64800.0
2009-10-09 12:15:00,4.72,4.72,4.72,4.72,105600.0,4.1336,4.1336,4.1336,4.1336,105600.0
2009-10-09 12:20:00,4.72,4.72,4.71,4.71,66400.0,4.1336,4.1336,4.1249,4.1249,66400.0
2009-10-09 12:25:00,4.72,4.72,4.71,4.72,60000.0,4.1336,4.1336,4.1249,4.1336,60000.0
2009-10-09 12:30:00,4.72,4.72,4.72,4.72,69600.0,4.1336,4.1336,4.1336,4.1336,69600.0
2009-10-09 12:35:00,4.72,4.72,4.72,4.72,23200.0,4.1336,4.1336,4.1336,4.1336,23200.0
2009-10-09 12:40:00,4.72,4.72,4.72,4.72,155200.0,4.1336,4.1336,4.1336,4.1336,155200.0
2009-10-09 12:45:00,4.72,4.72,4.71,4.72,22400.0,4.1336,4.1336,4.1249,4.1336,22400.0
2009-10-09 12:50:00,4.72,4.72,4.72,4.72,59200.0,4.1336,4.1336,4.1336,4.1336,59200.0
2009-10-09 12:55:00,4.72,4.72,4.71,4.71,24800.0,4.1336,4.1336,4.1249,4.1249,24800.0
2009-10-09 13:00:00,4.72,4.72,4.71,4.71,285600.0,4.1336,4.1336,4.1249,4.1249,285600.0
2009-10-09 13:05:00,4.71,4.71,4.71,4.71,56800.0,4.1249,4.1249,4.1249,4.1249,56800.0
2009-10-09 13:10:00,4.71,4.71,4.71,4.71,32000.0,4.1249,4.1249,4.1249,4.1249,32000.0
2009-10-09 13:15:00,4.71,4.71,4.71,4.71,77600.0,4.1249,4.1249,4.1249,4.1249,77600.0
2009-10-09 13:20:00,4.71,4.72,4.71,4.72,60800.0,4.1249,4.1336,4.1249,4.1336,60800.0
2009-10-09 13:25:00,4.72,4.72,4.71,4.71,29600.0,4.1336,4.1336,4.1249,4.1249,29600.0
2009-10-09 13:30:00,4.71,4.72,4.71,4.71,62400.0,4.1249,4.1336,4.1249,4.1249,62400.0
2009-10-09 13:35:00,4.71,4.72,4.71,4.72,80000.0,4.1249,4.1336,4.1249,4.1336,80000.0
2009-10-09 13:40:00,4.72,4.72,4.72,4.72,38400.0,4.1336,4.1336,4.1336,4.1336,38400.0
2009-10-09 13:45:00,4.72,4.72,4.72,4.72,99200.0,4.1336,4.1336,4.1336,4.1336,99200.0
2009-10-09 13:50:00,4.72,4.72,4.71,4.71,65600.0,4.1336,4.1336,4.1249,4.1249,65600.0
2009-10-09 13:55:00,4.72,4.72,4.71,4.71,159200.0,4.1336,4.1336,4.1249,4.1249,159200.0
2009-10-09 14:00:00,4.71,4.71,4.71,4.71,35200.0,4.1249,4.1249,4.1249,4.1249,35200.0
2009-10-09 14:05:00,4.71,4.71,4.71,4.71,58400.0,4.1249,4.1249,4.1249,4.1249,58400.0
2009-10-09 14:10:00,4.71,4.72,4.71,4.72,166400.0,4.1249,4.1336,4.1249,4.1336,166400.0
2009-10-09 14:15:00,4.72,4.72,4.72,4.72,68800.0,4.1336,4.1336,4.1336,4.1336,68800.0
2009-10-09 14:20:00,4.72,4.72,4.72,4.72,67200.0,4.1336,4.1336,4.1336,4.1336,67200.0
2009-10-09 14:25:00,4.72,4.72,4.72,4.72,86400.0,4.1336,4.1336,4.1336,4.1336,86400.0
2009-10-09 14:30:00,4.72,4.72,4.72,4.72,55200.0,4.1336,4.1336,4.1336,4.1336,55200.0
2009-10-09 14:35:00,4.72,4.72,4.72,4.72,140800.0,4.1336,4.1336,4.1336,4.1336,140800.0
2009-10-09 14:40:00,4.72,4.72,4.72,4.72,112000.0,4.1336,4.1336,4.1336,4.1336,112000.0
2009-10-09 14:45:00,4.72,4.72,4.72,4.72,628000.0,4.1336,4.1336,4.1336,4.1336,628000.0
2009-10-09 14:50:00,4.72,4.72,4.72,4.72,48800.0,4.1336,4.1336,4.1336,4.1336,48800.0
2009-10-09 14:55:00,4.72,4.73,4.72,4.73,25600.0,4.1336,4.1424,4.1336,4.1424,25600.0
2009-10-09 15:00:00,4.73,4.73,4.72,4.73,106400.0,4.1424,4.1424,4.1336,4.1424,106400.0
2009-10-09 15:05:00,4.73,4.73,4.73,4.73,160800.0,4.1424,4.1424,4.1424,4.1424,160800.0
2009-10-09 15:10:00,4.73,4.73,4.72,4.73,248000.0,4.1424,4.1424,4.1336,4.1424,248000.0
2009-10-09 15:15:00,4.73,4.74,4.72,4.74,659200.0,4.1424,4.1512,4.1336,4.1512,659200.0
2009-10-09 15:20:00,4.74,4.74,4.73,4.74,135200.0,4.1512,4.1512,4.1424,4.1512,135200.0
2009-10-09 15:25:00,4.74,4.74,4.74,4.74,122400.0,4.1512,4.1512,4.1512,4.1512,122400.0
2009-10-09 15:30:00,4.74,4.75,4.74,4.74,168000.0,4.1512,4.1599,4.1512,4.1512,168000.0
2009-10-09 15:35:00,4.74,4.75,4.74,4.75,160800.0,4.1512,4.1599,4.1512,4.1599,160800.0
2009-10-09 15:40:00,4.75,4.76,4.75,4.76,222400.0,4.1599,4.1687,4.1599,4.1687,222400.0
2009-10-09 15:45:00,4.76,4.76,4.76,4.76,323200.0,4.1687,4.1687,4.1687,4.1687,323200.0
2009-10-09 15:50:00,4.76,4.77,4.76,4.76,303200.0,4.1687,4.1774,4.1687,4.1687,303200.0
2009-10-09 15:55:00,4.76,4.77,4.76,4.77,349600.0,4.1687,4.1774,4.1687,4.1774,349600.0
2009-10-12 09:30:00,4.8,4.8,4.77,4.78,60000.0,4.2037,4.2037,4.1774,4.1862,60000.0
2009-10-12 09:35:00,4.78,4.83,4.78,4.8,183200.0,4.1862,4.23,4.1862,4.2037,183200.0
2009-10-12 09:40:00,4.81,4.83,4.81,4.82,54400.0,4.2125,4.23,4.2125,4.2212,54400.0
2009-10-12 09:45:00,4.82,4.84,4.81,4.84,282400.0,4.2212,4.2387,4.2125,4.2387,282400.0
2009-10-12 09:50:00,4.83,4.84,4.83,4.84,79200.0,4.23,4.2387,4.23,4.2387,79200.0
2009-10-12 09:55:00,4.84,4.85,4.84,4.85,50400.0,4.2387,4.2475,4.2387,4.2475,50400.0
2009-10-12 10:00:00,4.84,4.84,4.83,4.83,88000.0,4.2387,4.2387,4.23,4.23,88000.0
2009-10-12 10:05:00,4.83,4.84,4.83,4.84,81600.0,4.23,4.2387,4.23,4.2387,81600.0
2009-10-12 10:10:00,4.84,4.85,4.84,4.85,80000.0,4.2387,4.2475,4.2387,4.2475,80000.0
2009-10-12 10:15:00,4.84,4.85,4.84,4.84,124000.0,4.2387,4.2475,4.2387,4.2387,124000.0
2009-10-12 10:20:00,4.84,4.84,4.84,4.84,56800.0,4.2387,4.2387,4.2387,4.2387,56800.0
2009-10-12 10:25:00,4.84,4.84,4.84,4.84,50400.0,4.2387,4.2387,4.2387,4.2387,50400.0
2009-10-12 10:30:00,4.84,4.85,4.84,4.85,73600.0,4.2387,4.2475,4.2387,4.2475,73600.0
2009-10-12 10:35:00,4.85,4.85,4.85,4.85,58400.0,4.2475,4.2475,4.2475,4.2475,58400.0
2009-10-12 10:40:00,4.85,4.85,4.85,4.85,46400.0,4.2475,4.2475,4.2475,4.2475,46400.0
2009-10-12 10:45:00,4.85,4.85,4.85,4.85,51200.0,4.2475,4.2475,4.2475,4.2475,51200.0
2009-10-12 10:50:00,4.85,4.86,4.85,4.86,99200.0,4.2475,4.2562,4.2475,4.2562,99200.0
2009-10-12 10:55:00,4.86,4.87,4.86,4.87,81600.0,4.2562,4.265,4.2562,4.265,81600.0
2009-10-12 11:00:00,4.87,4.87,4.86,4.87,117600.0,4.265,4.265,4.2562,4.265,117600.0
2009-10-12 11:05:00,4.87,4.87,4.87,4.87,56000.0,4.265,4.265,4.265,4.265,56000.0
2009-10-12 11:10:00,4.87,4.87,4.87,4.87,83200.0,4.265,4.265,4.265,4.265,83200.0
2009-10-12 11:15:00,4.87,4.88,4.87,4.88,127200.0,4.265,4.2738,4.265,4.2738,127200.0
2009-10-12 11:20:00,4.88,4.89,4.88,4.89,117600.0,4.2738,4.2825,4.2738,4.2825,117600.0
2009-10-12 11:25:00,4.89,4.89,4.88,4.88,132800.0,4.2825,4.2825,4.2738,4.2738,132800.0
2009-10-12 11:30:00,4.88,4.88,4.88,4.88,161600.0,4.2738,4.2738,4.2738,4.2738,161600.0
2009-10-12 11:35:00,4.88,4.89,4.88,4.89,88800.0,4.2738,4.2825,4.2738,4.2825,88800.0
2009-10-12 11:40:00,4.89,4.89,4.88,4.88,64800.0,4.2825,4.2825,4.2738,4.2738,64800.0
2009-10-12 11:45:00,4.88,4.89,4.88,4.89,891200.0,4.2738,4.2825,4.2738,4.2825,891200.0
2009-10-12 11:50:00,4.89,4.89,4.88,4.89,306400.0,4.2825,4.2825,4.2738,4.2825,306400.0
2009-10-12 11:55:00,4.89,4.89,4.88,4.89,80000.0,4.2825,4.2825,4.2738,4.2825,80000.0
2009-10-12 12:00:00,4.89,4.89,4.88,4.88,32800.0,4.2825,4.2825,4.2738,4.2738,32800.0
2009-10-12 12:05:00,4.88,4.89,4.88,4.89,416000.0,4.2738,4.2825,4.2738,4.2825,416000.0
2009-10-12 12:10:00,4.89,4.89,4.88,4.89,175200.0,4.2825,4.2825,4.2738,4.2825,175200.0
2009-10-12 12:15:00,4.89,4.89,4.88,4.89,48000.0,4.2825,4.2825,4.2738,4.2825,48000.0
2009-10-12 12:20:00,4.88,4.89,4.88,4.89,215200.0,4.2738,4.2825,4.2738,4.2825,215200.0
2009-10-12 12:25:00,4.89,4.89,4.88,4.89,161600.0,4.2825,4.2825,4.2738,4.2825,161600.0
2009-10-12 12:30:00,4.89,4.89,4.88,4.89,236800.0,4.2825,4.2825,4.2738,4.2825,236800.0
2009-10-12 12:35:00,4.89,4.89,4.89,4.89,49600.0,4.2825,4.2825,4.2825,4.2825,49600.0
2009-10-12 12:40:00,4.89,4.89,4.88,4.89,306400.0,4.2825,4.2825,4.2738,4.2825,306400.0
2009-10-12 12:45:00,4.89,4.89,4.88,4.89,37600.0,4.2825,4.2825,4.2738,4.2825,37600.0
2009-10-12 12:50:00,4.89,4.89,4.88,4.89,212800.0,4.2825,4.2825,4.2738,4.2825,212800.0
2009-10-12 12:55:00,4.89,4.89,4.89,4.89,44000.0,4.2825,4.2825,4.2825,4.2825,44000.0
2009-10-12 13:00:00,4.89,4.89,4.89,4.89,36800.0,4.2825,4.2825,4.2825,4.2825,36800.0
2009-10-12 13:05:00,4.89,4.89,4.89,4.89,60800.0,4.2825,4.2825,4.2825,4.2825,60800.0
2009-10-12 13:10:00,4.89,4.89,4.89,4.89,108800.0,4.2825,4.2825,4.2825,4.2825,108800.0
2009-10-12 13:15:00,4.89,4.89,4.89,4.89,119200.0,4.2825,4.2825,4.2825,4.2825,119200.0
2009-10-12 13:20:00,4.89,4.89,4.89,4.89,54400.0,4.2825,4.2825,4.2825,4.2825,54400.0
2009-10-12 13:25:00,4.89,4.89,4.89,4.89,128000.0,4.2825,4.2825,4.2825,4.2825,128000.0
2009-10-12 13:30:00,4.89,4.89,4.89,4.89,106400.0,4.2825,4.2825,4.2825,4.2825,106400.0
2009-10-12 13:35:00,4.89,4.89,4.89,4.89,110400.0,4.2825,4.2825,4.2825,4.2825,110400.0
2009-10-12 13:40:00,4.89,4.89,4.89,4.89,127200.0,4.2825,4.2825,4.2825,4.2825,127200.0
2009-10-12 13:45:00,4.89,4.89,4.89,4.89,44800.0,4.2825,4.2825,4.2825,4.2825,44800.0
2009-10-12 13:50:00,4.89,4.89,4.88,4.89,143200.0,4.2825,4.2825,4.2738,4.2825,143200.0
2009-10-12 13:55:00,4.89,4.89,4.89,4.89,40000.0,4.2825,4.2825,4.2825,4.2825,40000.0
2009-10-12 14:00:00,4.89,4.89,4.89,4.89,183200.0,4.2825,4.2825,4.2825,4.2825,183200.0
2009-10-12 14:05:00,4.89,4.89,4.89,4.89,92800.0,4.2825,4.2825,4.2825,4.2825,92800.0
2009-10-12 14:10:00,4.89,4.89,4.88,4.88,253600.0,4.2825,4.2825,4.2738,4.2738,253600.0
2009-10-12 14:15:00,4.89,4.89,4.87,4.88,609600.0,4.2825,4.2825,4.265,4.2738,609600.0
2009-10-12 14:20:00,4.88,4.88,4.87,4.87,324800.0,4.2738,4.2738,4.265,4.265,324800.0
2009-10-12 14:25:00,4.87,4.87,4.86,4.87,126400.0,4.265,4.265,4.2562,4.265,126400.0
2009-10-12 14:30:00,4.87,4.87,4.86,4.86,176000.0,4.265,4.265,4.2562,4.2562,176000.0
2009-10-12 14:35:00,4.86,4.86,4.84,4.85,359200.0,4.2562,4.2562,4.2387,4.2475,359200.0
2009-10-12 14:40:00,4.85,4.86,4.85,4.86,116000.0,4.2475,4.2562,4.2475,4.2562,116000.0
2009-10-12 14:45:00,4.86,4.86,4.86,4.86,28000.0,4.2562,4.2562,4.2562,4.2562,28000.0
2009-10-12 14:50:00,4.86,4.86,4.85,4.86,105600.0,4.2562,4.2562,4.2475,4.2562,105600.0
2009-10-12 14:55:00,4.86,4.87,4.85,4.86,111200.0,4.2562,4.265,4.2475,4.2562,111200.0
2009-10-12 15:00:00,4.87,4.87,4.86,4.86,100000.0,4.265,4.265,4.2562,4.2562,100000.0
2009-10-12 15:05:00,4.86,4.87,4.86,4.87,85600.0,4.2562,4.265,4.2562,4.265,85600.0
2009-10-12 15:10:00,4.87,4.87,4.86,4.86,90400.0,4.265,4.265,4.2562,4.2562,90400.0
2009-10-12 15:15:00,4.86,4.86,4.86,4.86,56800.0,4.2562,4.2562,4.2562,4.2562,56800.0
2009-10-12 15:20:00,4.86,4.87,4.86,4.87,75200.0,4.2562,4.265,4.2562,4.265,75200.0
2009-10-12 15:25:00,4.87,4.87,4.87,4.87,75200.0,4.265,4.265,4.265,4.265,75200.0
2009-10-12 15:30:00,4.87,4.87,4.87,4.87,143200.0,4.265,4.265,4.265,4.265,143200.0
2009-10-12 15:35:00,4.87,4.87,4.86,4.86,194400.0,4.265,4.265,4.2562,4.2562,194400.0
2009-10-12 15:40:00,4.86,4.86,4.86,4.86,140800.0,4.2562,4.2562,4.2562,4.2562,140800.0
2009-10-12 15:45:00,4.86,4.86,4.86,4.86,219200.0,4.2562,4.2562,4.2562,4.2562,219200.0
2009-10-12 15:50:00,4.86,4.86,4.85,4.86,412800.0,4.2562,4.2562,4.2475,4.2562,412800.0
2009-10-12 15:55:00,4.86,4.86,4.86,4.86,501600.0,4.2562,4.2562,4.2562,4.2562,501600.0
2009-10-13 09:30:00,4.84,4.85,4.84,4.85,78400.0,4.2387,4.2475,4.2387,4.2475,78400.0
2009-10-13 09:35:00,4.85,4.86,4.84,4.85,58400.0,4.2475,4.2562,4.2387,4.2475,58400.0
2009-10-13 09:40:00,4.85,4.85,4.82,4.82,92800.0,4.2475,4.2475,4.2212,4.2212,92800.0
2009-10-13 09:45:00,4.83,4.84,4.82,4.83,52000.0,4.23,4.2387,4.2212,4.23,52000.0
2009-10-13 09:50:00,4.83,4.84,4.81,4.81,63200.0,4.23,4.2387,4.2125,4.2125,63200.0
2009-10-13 09:55:00,4.81,4.81,4.8,4.8,43200.0,4.2125,4.2125,4.2037,4.2037,43200.0
2009-10-13 10:00:00,4.8,4.8,4.79,4.79,72800.0,4.2037,4.2037,4.1949,4.1949,72800.0
2009-10-13 10:05:00,4.79,4.81,4.79,4.81,55200.0,4.1949,4.2125,4.1949,4.2125,55200.0
2009-10-13 10:10:00,4.81,4.82,4.81,4.82,44800.0,4.2125,4.2212,4.2125,4.2212,44800.0
2009-10-13 10:15:00,4.82,4.82,4.81,4.82,40000.0,4.2212,4.2212,4.2125,4.2212,40000.0
2009-10-13 10:20:00,4.82,4.82,4.81,4.81,47200.0,4.2212,4.2212,4.2125,4.2125,47200.0
2009-10-13 10:25:00,4.81,4.83,4.81,4.83,20000.0,4.2125,4.23,4.2125,4.23,20000.0
2009-10-13 10:30:00,4.83,4.84,4.83,4.84,25600.0,4.23,4.2387,4.23,4.2387,25600.0
2009-10-13 10:35:00,4.83,4.84,4.82,4.82,36800.0,4.23,4.2387,4.2212,4.2212,36800.0
2009-10-13 10:40:00,4.81,4.83,4.81,4.82,41600.0,4.2125,4.23,4.2125,4.2212,41600.0
2009-10-13 10:45:00,4.82,4.83,4.82,4.83,7200.0,4.2212,4.23,4.2212,4.23,7200.0
2009-10-13 10:50:00,4.83,4.83,4.83,4.83,12800.0,4.23,4.23,4.23,4.23,12800.0
2009-10-13 10:55:00,4.83,4.83,4.83,4.83,28000.0,4.23,4.23,4.23,4.23,28000.0
2009-10-13 11:00:00,4.83,4.83,4.82,4.82,33600.0,4.23,4.23,4.2212,4.2212,33600.0
2009-10-13 11:05:00,4.82,4.82,4.8,4.81,72800.0,4.2212,4.2212,4.2037,4.2125,72800.0
2009-10-13 11:10:00,4.81,4.82,4.81,4.81,47200.0,4.2125,4.2212,4.2125,4.2125,47200.0
2009-10-13 11:15:00,4.81,4.82,4.81,4.82,40800.0,4.2125,4.2212,4.2125,4.2212,40800.0
2009-10-13 11:20:00,4.82,4.83,4.82,4.83,52800.0,4.2212,4.23,4.2212,4.23,52800.0
2009-10-13 11:25:00,4.83,4.84,4.83,4.83,128800.0,4.23,4.2387,4.23,4.23,128800.0
2009-10-13 11:30:00,4.83,4.84,4.83,4.84,110400.0,4.23,4.2387,4.23,4.2387,110400.0
2009-10-13 11:35:00,4.84,4.85,4.83,4.85,177600.0,4.2387,4.2475,4.23,4.2475,177600.0
2009-10-13 11:40:00,4.85,4.85,4.84,4.85,64800.0,4.2475,4.2475,4.2387,4.2475,64800.0
2009-10-13 11:45:00,4.85,4.86,4.85,4.85,67200.0,4.2475,4.2562,4.2475,4.2475,67200.0
2009-10-13 11:50:00,4.85,4.86,4.85,4.86,30400.0,4.2475,4.2562,4.2475,4.2562,30400.0
2009-10-13 11:55:00,4.86,4.86,4.85,4.86,54400.0,4.2562,4.2562,4.2475,4.2562,54400.0
2009-10-13 12:00:00,4.86,4.86,4.86,4.86,36800.0,4.2562,4.2562,4.2562,4.2562,36800.0
2009-10-13 12:05:00,4.86,4.86,4.85,4.86,28800.0,4.2562,4.2562,4.2475,4.2562,28800.0
2009-10-13 12:10:00,4.86,4.86,4.85,4.86,53600.0,4.2562,4.2562,4.2475,4.2562,53600.0
2009-10-13 12:15:00,4.86,4.86,4.86,4.86,32000.0,4.2562,4.2562,4.2562,4.2562,32000.0
2009-10-13 12:20:00,4.86,4.86,4.84,4.85,76000.0,4.2562,4.2562,4.2387,4.2475,76000.0
2009-10-13 12:25:00,4.85,4.85,4.84,4.84,46400.0,4.2475,4.2475,4.2387,4.2387,46400.0
2009-10-13 12:30:00,4.84,4.84,4.83,4.83,61600.0,4.2387,4.2387,4.23,4.23,61600.0
2009-10-13 12:35:00,4.83,4.83,4.82,4.83,81600.0,4.23,4.23,4.2212,4.23,81600.0
2009-10-13 12:40:00,4.83,4.83,4.82,4.82,48800.0,4.23,4.23,4.2212,4.2212,48800.0
2009-10-13 12:45:00,4.82,4.82,4.82,4.82,79200.0,4.2212,4.2212,4.2212,4.2212,79200.0
2009-10-13 12:50:00,4.82,4.83,4.82,4.83,60000.0,4.2212,4.23,4.2212,4.23,60000.0
2009-10-13 12:55:00,4.83,4.83,4.83,4.83,32000.0,4.23,4.23,4.23,4.23,32000.0
2009-10-13 13:00:00,4.83,4.83,4.83,4.83,78400.0,4.23,4.23,4.23,4.23,78400.0
2009-10-13 13:05:00,4.83,4.83,4.83,4.83,40800.0,4.23,4.23,4.23,4.23,40800.0
2009-10-13 13:10:00,4.84,4.84,4.83,4.83,38400.0,4.2387,4.2387,4.23,4.23,38400.0
2009-10-13 13:15:00,4.83,4.84,4.83,4.84,69600.0,4.23,4.2387,4.23,4.2387,69600.0
2009-10-13 13:20:00,4.83,4.84,4.83,4.83,56800.0,4.23,4.2387,4.23,4.23,56800.0
2009-10-13 13:25:00,4.83,4.83,4.83,4.83,40800.0,4.23,4.23,4.23,4.23,40800.0
2009-10-13 13:30:00,4.83,4.83,4.83,4.83,64000.0,4.23,4.23,4.23,4.23,64000.0
2009-10-13 13:35:00,4.83,4.83,4.83,4.83,48000.0,4.23,4.23,4.23,4.23,48000.0
2009-10-13 13:40:00,4.83,4.83,4.83,4.83,50400.0,4.23,4.23,4.23,4.23,50400.0
2009-10-13 13:45:00,4.82,4.82,4.81,4.82,84800.0,4.2212,4.2212,4.2125,4.2212,84800.0
2009-10-13 13:50:00,4.82,4.82,4.81,4.81,64800.0,4.2212,4.2212,4.2125,4.2125,64800.0
2009-10-13 13:55:00,4.81,4.82,4.81,4.81,68800.0,4.2125,4.2212,4.2125,4.2125,68800.0
2009-10-13 14:00:00,4.81,4.82,4.81,4.81,115200.0,4.2125,4.2212,4.2125,4.2125,115200.0
2009-10-13 14:05:00,4.81,4.81,4.8,4.8,382400.0,4.2125,4.2125,4.2037,4.2037,382400.0
2009-10-13 14:10:00,4.8,4.81,4.8,4.8,289600.0,4.2037,4.2125,4.2037,4.2037,289600.0
2009-10-13 14:15:00,4.8,4.8,4.79,4.8,133600.0,4.2037,4.2037,4.1949,4.2037,133600.0
2009-10-13 14:20:00,4.8,4.8,4.79,4.8,75200.0,4.2037,4.2037,4.1949,4.2037,75200.0
2009-10-13 14:25:00,4.8,4.8,4.8,4.8,39200.0,4.2037,4.2037,4.2037,4.2037,39200.0
2009-10-13 14:30:00,4.8,4.8,4.79,4.8,76800.0,4.2037,4.2037,4.1949,4.2037,76800.0
2009-10-13 14:35:00,4.8,4.8,4.79,4.79,48800.0,4.2037,4.2037,4.1949,4.1949,48800.0
2009-10-13 14:40:00,4.79,4.8,4.79,4.8,60000.0,4.1949,4.2037,4.1949,4.2037,60000.0
2009-10-13 14:45:00,4.8,4.8,4.79,4.8,108000.0,4.2037,4.2037,4.1949,4.2037,108000.0
2009-10-13 14:50:00,4.8,4.81,4.8,4.8,142400.0,4.2037,4.2125,4.2037,4.2037,142400.0
2009-10-13 14:55:00,4.8,4.81,4.8,4.8,72000.0,4.2037,4.2125,4.2037,4.2037,72000.0
2009-10-13 15:00:00,4.8,4.81,4.8,4.81,87200.0,4.2037,4.2125,4.2037,4.2125,87200.0
2009-10-13 15:05:00,4.81,4.81,4.8,4.8,109600.0,4.2125,4.2125,4.2037,4.2037,109600.0
2009-10-13 15:10:00,4.8,4.8,4.8,4.8,69600.0,4.2037,4.2037,4.2037,4.2037,69600.0
2009-10-13 15:15:00,4.8,4.81,4.8,4.81,172000.0,4.2037,4.2125,4.2037,4.2125,172000.0
2009-10-13 15:20:00,4.81,4.81,4.8,4.8,92800.0,4.2125,4.2125,4.2037,4.2037,92800.0
2009-10-13 15:25:00,4.8,4.8,4.8,4.8,68000.0,4.2037,4.2037,4.2037,4.2037,68000.0
2009-10-13 15:30:00,4.8,4.8,4.79,4.79,142400.0,4.2037,4.2037,4.1949,4.1949,142400.0
2009-10-13 15:35:00,4.79,4.8,4.79,4.79,228800.0,4.1949,4.2037,4.1949,4.1949,228800.0
2009-10-13 15:40:00,4.79,4.79,4.79,4.79,125600.0,4.1949,4.1949,4.1949,4.1949,125600.0
2009-10-13 15:45:00,4.79,4.79,4.79,4.79,129600.0,4.1949,4.1949,4.1949,4.1949,129600.0
2009-10-13 15:50:00,4.79,4.79,4.78,4.79,247200.0,4.1949,4.1949,4.1862,4.1949,247200.0
2009-10-13 15:55:00,4.79,4.8,4.78,4.8,303200.0,4.1949,4.2037,4.1862,4.2037,303200.0
2009-10-14 09:30:00,4.96,4.98,4.92,4.98,882400.0,4.3438,4.3613,4.3088,4.3613,882400.0
2009-10-14 09:35:00,4.98,4.98,4.94,4.96,300800.0,4.3613,4.3613,4.3263,4.3438,300800.0
2009-10-14 09:40:00,4.96,4.97,4.95,4.95,252000.0,4.3438,4.3526,4.3351,4.3351,252000.0
2009-10-14 09:45:00,4.95,4.95,4.93,4.93,304000.0,4.3351,4.3351,4.3175,4.3175,304000.0
2009-10-14 09:50:00,4.93,4.94,4.93,4.94,186400.0,4.3175,4.3263,4.3175,4.3263,186400.0
2009-10-14 09:55:00,4.94,4.94,4.92,4.93,191200.0,4.3263,4.3263,4.3088,4.3175,191200.0
2009-10-14 10:00:00,4.93,4.95,4.92,4.95,221600.0,4.3175,4.3351,4.3088,4.3351,221600.0
2009-10-14 10:05:00,4.95,4.96,4.94,4.95,118400.0,4.3351,4.3438,4.3263,4.3351,118400.0
2009-10-14 10:10:00,4.95,4.96,4.95,4.96,113600.0,4.3351,4.3438,4.3351,4.3438,113600.0
2009-10-14 10:15:00,4.96,4.96,4.94,4.96,131200.0,4.3438,4.3438,4.3263,4.3438,131200.0
2009-10-14 10:20:00,4.96,4.96,4.95,4.95,258400.0,4.3438,4.3438,4.3351,4.3351,258400.0
2009-10-14 10:25:00,4.95,4.96,4.95,4.95,133600.0,4.3351,4.3438,4.3351,4.3351,133600.0
2009-10-14 10:30:00,4.95,4.96,4.95,4.96,149600.0,4.3351,4.3438,4.3351,4.3438,149600.0
2009-10-14 10:35:00,4.96,4.97,4.96,4.96,120800.0,4.3438,4.3526,4.3438,4.3438,120800.0
2009-10-14 10:40:00,4.97,4.97,4.96,4.97,102400.0,4.3526,4.3526,4.3438,4.3526,102400.0
2009-10-14 10:45:00,4.97,4.97,4.96,4.97,96800.0,4.3526,4.3526,4.3438,4.3526,96800.0
2009-10-14 10:50:00,4.97,5.02,4.97,5.0,942400.0,4.3526,4.3964,4.3526,4.3789,942400.0
2009-10-14 10:55:00,5.0,5.0,4.99,5.0,122400.0,4.3789,4.3789,4.3701,4.3789,122400.0
2009-10-14 11:00:00,5.0,5.01,5.0,5.01,165600.0,4.3789,4.3876,4.3789,4.3876,165600.0
2009-10-14 11:05:00,5.01,5.02,5.0,5.01,181600.0,4.3876,4.3964,4.3789,4.3876,181600.0
2009-10-14 11:10:00,5.01,5.01,5.0,5.01,291200.0,4.3876,4.3876,4.3789,4.3876,291200.0
2009-10-14 11:15:00,5.01,5.02,5.01,5.02,118400.0,4.3876,4.3964,4.3876,4.3964,118400.0
2009-10-14 11:20:00,5.02,5.02,5.01,5.02,96000.0,4.3964,4.3964,4.3876,4.3964,96000.0
2009-10-14 11:25:00,5.02,5.02,5.01,5.01,83200.0,4.3964,4.3964,4.3876,4.3876,83200.0
2009-10-14 11:30:00,5.01,5.02,5.01,5.01,80800.0,4.3876,4.3964,4.3876,4.3876,80800.0
2009-10-14 11:35:00,5.01,5.02,5.01,5.01,135200.0,4.3876,4.3964,4.3876,4.3876,135200.0
2009-10-14 11:40:00,5.01,5.01,5.01,5.01,40800.0,4.3876,4.3876,4.3876,4.3876,40800.0
2009-10-14 11:45:00,5.01,5.01,5.0,5.0,141600.0,4.3876,4.3876,4.3789,4.3789,141600.0
2009-10-14 11:50:00,5.0,5.01,4.99,4.99,302400.0,4.3789,4.3876,4.3701,4.3701,302400.0
2009-10-14 11:55:00,4.99,5.0,4.99,5.0,158400.0,4.3701,4.3789,4.3701,4.3789,158400.0
2009-10-14 12:00:00,4.99,5.0,4.99,5.0,146400.0,4.3701,4.3789,4.3701,4.3789,146400.0
2009-10-14 12:05:00,5.0,5.0,5.0,5.0,53600.0,4.3789,4.3789,4.3789,4.3789,53600.0
2009-10-14 12:10:00,5.0,5.01,5.0,5.01,94400.0,4.3789,4.3876,4.3789,4.3876,94400.0
2009-10-14 12:15:00,5.01,5.01,5.01,5.01,57600.0,4.3876,4.3876,4.3876,4.3876,57600.0
2009-10-14 12:20:00,5.01,5.02,5.01,5.01,170400.0,4.3876,4.3964,4.3876,4.3876,170400.0
2009-10-14 12:25:00,5.01,5.02,5.01,5.02,98400.0,4.3876,4.3964,4.3876,4.3964,98400.0
2009-10-14 12:30:00,5.02,5.02,5.02,5.02,125600.0,4.3964,4.3964,4.3964,4.3964,125600.0
2009-10-14 12:35:00,5.02,5.02,5.01,5.02,53600.0,4.3964,4.3964,4.3876,4.3964,53600.0
2009-10-14 12:40:00,5.02,5.02,5.01,5.01,95200.0,4.3964,4.3964,4.3876,4.3876,95200.0
2009-10-14 12:45:00,5.01,5.02,5.01,5.01,144000.0,4.3876,4.3964,4.3876,4.3876,144000.0
2009-10-14 12:50:00,5.01,5.02,5.01,5.01,97600.0,4.3876,4.3964,4.3876,4.3876,97600.0
2009-10-14 12:55:00,5.01,5.02,5.01,5.02,100800.0,4.3876,4.3964,4.3876,4.3964,100800.0
2009-10-14 13:00:00,5.02,5.02,5.02,5.02,83200.0,4.3964,4.3964,4.3964,4.3964,83200.0
2009-10-14 13:05:00,5.02,5.03,5.02,5.02,91200.0,4.3964,4.4051,4.3964,4.3964,91200.0
2009-10-14 13:10:00,5.02,5.03,5.02,5.02,83200.0,4.3964,4.4051,4.3964,4.3964,83200.0
2009-10-14 13:15:00,5.02,5.02,5.02,5.02,30400.0,4.3964,4.3964,4.3964,4.3964,30400.0
2009-10-14 13:20:00,5.02,5.02,5.0,5.01,115200.0,4.3964,4.3964,4.3789,4.3876,115200.0
2009-10-14 13:25:00,5.01,5.01,5.0,5.01,116800.0,4.3876,4.3876,4.3789,4.3876,116800.0
2009-10-14 13:30:00,5.01,5.02,5.01,5.02,116800.0,4.3876,4.3964,4.3876,4.3964,116800.0
2009-10-14 13:35:00,5.02,5.03,5.02,5.03,94400.0,4.3964,4.4051,4.3964,4.4051,94400.0
2009-10-14 13:40:00,5.03,5.03,5.02,5.03,93600.0,4.4051,4.4051,4.3964,4.4051,93600.0
2009-10-14 13:45:00,5.03,5.03,5.02,5.03,64800.0,4.4051,4.4051,4.3964,4.4051,64800.0
2009-10-14 13:50:00,5.03,5.03,5.03,5.03,120000.0,4.4051,4.4051,4.4051,4.4051,120000.0
2009-10-14 13:55:00,5.03,5.03,5.03,5.03,109600.0,4.4051,4.4051,4.4051,4.4051,109600.0
2009-10-14 14:00:00,5.03,5.04,5.02,5.04,339200.0,4.4051,4.4139,4.3964,4.4139,339200.0
2009-10-14 14:05:00,5.04,5.05,5.04,5.05,89600.0,4.4139,4.4226,4.4139,4.4226,89600.0
2009-10-14 14:10:00,5.05,5.05,5.04,5.04,148000.0,4.4226,4.4226,4.4139,4.4139,148000.0
2009-10-14 14:15:00,5.04,5.05,5.04,5.05,143200.0,4.4139,4.4226,4.4139,4.4226,143200.0
2009-10-14 14:20:00,5.05,5.05,5.04,5.04,104800.0,4.4226,4.4226,4.4139,4.4139,104800.0
2009-10-14 14:25:00,5.04,5.05,5.04,5.05,311200.0,4.4139,4.4226,4.4139,4.4226,311200.0
2009-10-14 14:30:00,5.05,5.06,5.05,5.05,197600.0,4.4226,4.4314,4.4226,4.4226,197600.0
2009-10-14 14:35:00,5.05,5.06,5.05,5.06,234400.0,4.4226,4.4314,4.4226,4.4314,234400.0
2009-10-14 14:40:00,5.06,5.06,5.06,5.06,124000.0,4.4314,4.4314,4.4314,4.4314,124000.0
2009-10-14 14:45:00,5.06,5.07,5.05,5.06,411200.0,4.4314,4.4402,4.4226,4.4314,411200.0
2009-10-14 14:50:00,5.06,5.06,5.05,5.06,218400.0,4.4314,4.4314,4.4226,4.4314,218400.0
2009-10-14 14:55:00,5.05,5.06,5.05,5.06,210400.0,4.4226,4.4314,4.4226,4.4314,210400.0
2009-10-14 15:00:00,5.06,5.08,5.06,5.08,224800.0,4.4314,4.4489,4.4314,4.4489,224800.0
2009-10-14 15:05:00,5.08,5.08,5.06,5.07,270400.0,4.4489,4.4489,4.4314,4.4402,270400.0
2009-10-14 15:10:00,5.07,5.08,5.07,5.08,172000.0,4.4402,4.4489,4.4402,4.4489,172000.0
2009-10-14 15:15:00,5.07,5.08,5.07,5.08,164800.0,4.4402,4.4489,4.4402,4.4489,164800.0
2009-10-14 15:20:00,5.08,5.08,5.07,5.08,196000.0,4.4489,4.4489,4.4402,4.4489,196000.0
2009-10-14 15:25:00,5.08,5.09,5.08,5.08,562400.0,4.4489,4.4577,4.4489,4.4489,562400.0
2009-10-14 15:30:00,5.08,5.1,5.08,5.1,504000.0,4.4489,4.4664,4.4489,4.4664,504000.0
2009-10-14 15:35:00,5.09,5.1,5.09,5.1,452800.0,4.4577,4.4664,4.4577,4.4664,452800.0
2009-10-14 15:40:00,5.1,5.1,5.09,5.09,741600.0,4.4664,4.4664,4.4577,4.4577,741600.0
2009-10-14 15:45:00,5.09,5.1,5.09,5.09,525600.0,4.4577,4.4664,4.4577,4.4577,525600.0
2009-10-14 15:50:00,5.1,5.13,5.09,5.12,892800.0,4.4664,4.4927,4.4577,4.4839,892800.0
2009-10-14 15:55:00,5.12,5.17,5.12,5.16,2948000.0,4.4839,4.5277,4.4839,4.519,2948000.0
2009-10-15 09:30:00,5.12,5.21,5.0,5.01,1456800.0,4.4839,4.5628,4.3789,4.3876,1456800.0
2009-10-15 09:35:00,5.01,5.04,4.98,5.01,1450400.0,4.3876,4.4139,4.3613,4.3876,1450400.0
2009-10-15 09:40:00,5.0,5.01,4.95,4.98,1016800.0,4.3789,4.3876,4.3351,4.3613,1016800.0
2009-10-15 09:45:00,4.98,5.01,4.98,4.99,840800.0,4.3613,4.3876,4.3613,4.3701,840800.0
2009-10-15 09:50:00,4.99,5.02,4.99,5.01,1148800.0,4.3701,4.3964,4.3701,4.3876,1148800.0
2009-10-15 09:55:00,5.01,5.01,4.99,5.0,970400.0,4.3876,4.3876,4.3701,4.3789,970400.0
2009-10-15 10:00:00,5.0,5.0,4.97,4.98,1148000.0,4.3789,4.3789,4.3526,4.3613,1148000.0
2009-10-15 10:05:00,4.98,5.0,4.98,4.98,548000.0,4.3613,4.3789,4.3613,4.3613,548000.0
2009-10-15 10:10:00,4.98,5.05,4.98,5.04,822400.0,4.3613,4.4226,4.3613,4.4139,822400.0
2009-10-15 10:15:00,5.04,5.04,5.02,5.02,476800.0,4.4139,4.4139,4.3964,4.3964,476800.0
2009-10-15 10:20:00,5.02,5.02,4.99,5.0,855200.0,4.3964,4.3964,4.3701,4.3789,855200.0
2009-10-15 10:25:00,5.0,5.0,4.99,5.0,452800.0,4.3789,4.3789,4.3701,4.3789,452800.0
2009-10-15 10:30:00,5.0,5.01,5.0,5.0,367200.0,4.3789,4.3876,4.3789,4.3789,367200.0
2009-10-15 10:35:00,5.0,5.0,5.0,5.0,233600.0,4.3789,4.3789,4.3789,4.3789,233600.0
2009-10-15 10:40:00,5.0,5.0,4.99,4.99,499200.0,4.3789,4.3789,4.3701,4.3701,499200.0
2009-10-15 10:45:00,4.99,5.0,4.99,5.0,294400.0,4.3701,4.3789,4.3701,4.3789,294400.0
2009-10-15 10:50:00,5.0,5.02,5.0,5.01,470400.0,4.3789,4.3964,4.3789,4.3876,470400.0
2009-10-15 10:55:00,5.01,5.03,5.01,5.02,234400.0,4.3876,4.4051,4.3876,4.3964,234400.0
2009-10-15 11:00:00,5.02,5.04,5.02,5.02,265600.0,4.3964,4.4139,4.3964,4.3964,265600.0
2009-10-15 11:05:00,5.02,5.03,5.02,5.02,127200.0,4.3964,4.4051,4.3964,4.3964,127200.0
2009-10-15 11:10:00,5.02,5.03,5.02,5.02,87200.0,4.3964,4.4051,4.3964,4.3964,87200.0
2009-10-15 11:15:00,5.03,5.03,5.01,5.01,175200.0,4.4051,4.4051,4.3876,4.3876,175200.0
2009-10-15 11:20:00,5.01,5.02,5.0,5.02,187200.0,4.3876,4.3964,4.3789,4.3964,187200.0
2009-10-15 11:25:00,5.02,5.02,5.01,5.01,141600.0,4.3964,4.3964,4.3876,4.3876,141600.0
2009-10-15 11:30:00,5.01,5.02,5.01,5.01,191200.0,4.3876,4.3964,4.3876,4.3876,191200.0
2009-10-15 11:35:00,5.01,5.02,5.01,5.02,152000.0,4.3876,4.3964,4.3876,4.3964,152000.0
2009-10-15 11:40:00,5.02,5.02,5.02,5.02,136000.0,4.3964,4.3964,4.3964,4.3964,136000.0
2009-10-15 11:45:00,5.02,5.02,5.02,5.02,76800.0,4.3964,4.3964,4.3964,4.3964,76800.0
2009-10-15 11:50:00,5.02,5.02,5.01,5.02,110400.0,4.3964,4.3964,4.3876,4.3964,110400.0
2009-10-15 11:55:00,5.01,5.02,5.01,5.02,103200.0,4.3876,4.3964,4.3876,4.3964,103200.0
2009-10-15 12:00:00,5.02,5.04,5.02,5.03,548000.0,4.3964,4.4139,4.3964,4.4051,548000.0
2009-10-15 12:05:00,5.03,5.06,5.03,5.05,521600.0,4.4051,4.4314,4.4051,4.4226,521600.0
2009-10-15 12:10:00,5.05,5.07,5.05,5.06,246400.0,4.4226,4.4402,4.4226,4.4314,246400.0
2009-10-15 12:15:00,5.06,5.08,5.06,5.06,214400.0,4.4314,4.4489,4.4314,4.4314,214400.0
2009-10-15 12:20:00,5.07,5.07,5.07,5.07,154400.0,4.4402,4.4402,4.4402,4.4402,154400.0
2009-10-15 12:25:00,5.07,5.07,5.06,5.06,214400.0,4.4402,4.4402,4.4314,4.4314,214400.0
2009-10-15 12:30:00,5.06,5.06,5.05,5.05,194400.0,4.4314,4.4314,4.4226,4.4226,194400.0
2009-10-15 12:35:00,5.05,5.05,5.04,5.04,144000.0,4.4226,4.4226,4.4139,4.4139,144000.0
2009-10-15 12:40:00,5.04,5.05,5.04,5.05,133600.0,4.4139,4.4226,4.4139,4.4226,133600.0
2009-10-15 12:45:00,5.05,5.05,5.03,5.05,184800.0,4.4226,4.4226,4.4051,4.4226,184800.0
2009-10-15 12:50:00,5.05,5.05,5.04,5.05,73600.0,4.4226,4.4226,4.4139,4.4226,73600.0
2009-10-15 12:55:00,5.04,5.05,5.04,5.05,144800.0,4.4139,4.4226,4.4139,4.4226,144800.0
2009-10-15 13:00:00,5.04,5.05,5.04,5.05,47200.0,4.4139,4.4226,4.4139,4.4226,47200.0
2009-10-15 13:05:00,5.05,5.05,5.04,5.05,147200.0,4.4226,4.4226,4.4139,4.4226,147200.0
2009-10-15 13:10:00,5.05,5.07,5.05,5.06,244000.0,4.4226,4.4402,4.4226,4.4314,244000.0
2009-10-15 13:15:00,5.06,5.07,5.06,5.07,133600.0,4.4314,4.4402,4.4314,4.4402,133600.0
2009-10-15 13:20:00,5.07,5.07,5.06,5.07,124000.0,4.4402,4.4402,4.4314,4.4402,124000.0
2009-10-15 13:25:00,5.07,5.09,5.06,5.09,320800.0,4.4402,4.4577,4.4314,4.4577,320800.0
2009-10-15 13:30:00,5.09,5.1,5.08,5.09,353600.0,4.4577,4.4664,4.4489,4.4577,353600.0
2009-10-15 13:35:00,5.09,5.1,5.09,5.1,190400.0,4.4577,4.4664,4.4577,4.4664,190400.0
2009-10-15 13:40:00,5.1,5.1,5.09,5.09,108000.0,4.4664,4.4664,4.4577,4.4577,108000.0
2009-10-15 13:45:00,5.09,5.11,5.09,5.1,472800.0,4.4577,4.4752,4.4577,4.4664,472800.0
2009-10-15 13:50:00,5.1,5.1,5.09,5.1,219200.0,4.4664,4.4664,4.4577,4.4664,219200.0
2009-10-15 13:55:00,5.1,5.1,5.09,5.1,188800.0,4.4664,4.4664,4.4577,4.4664,188800.0
2009-10-15 14:00:00,5.1,5.1,5.09,5.1,110400.0,4.4664,4.4664,4.4577,4.4664,110400.0
2009-10-15 14:05:00,5.1,5.13,5.1,5.13,537600.0,4.4664,4.4927,4.4664,4.4927,537600.0
2009-10-15 14:10:00,5.13,5.15,5.12,5.14,360800.0,4.4927,4.5102,4.4839,4.5015,360800.0
2009-10-15 14:15:00,5.14,5.14,5.13,5.14,270400.0,4.5015,4.5015,4.4927,4.5015,270400.0
2009-10-15 14:20:00,5.14,5.15,5.14,5.15,270400.0,4.5015,4.5102,4.5015,4.5102,270400.0
2009-10-15 14:25:00,5.14,5.15,5.13,5.15,314400.0,4.5015,4.5102,4.4927,4.5102,314400.0
2009-10-15 14:30:00,5.15,5.18,5.15,5.17,514400.0,4.5102,4.5365,4.5102,4.5277,514400.0
2009-10-15 14:35:00,5.17,5.18,5.16,5.16,260800.0,4.5277,4.5365,4.519,4.519,260800.0
2009-10-15 14:40:00,5.16,5.16,5.14,5.15,408800.0,4.519,4.519,4.5015,4.5102,408800.0
2009-10-15 14:45:00,5.15,5.15,5.14,5.14,346400.0,4.5102,4.5102,4.5015,4.5015,346400.0
2009-10-15 14:50:00,5.14,5.15,5.13,5.14,517600.0,4.5015,4.5102,4.4927,4.5015,517600.0
2009-10-15 14:55:00,5.14,5.14,5.12,5.12,464800.0,4.5015,4.5015,4.4839,4.4839,464800.0
2009-10-15 15:00:00,5.12,5.12,5.11,5.11,382400.0,4.4839,4.4839,4.4752,4.4752,382400.0
2009-10-15 15:05:00,5.11,5.11,5.09,5.1,293600.0,4.4752,4.4752,4.4577,4.4664,293600.0
2009-10-15 15:10:00,5.1,5.11,5.09,5.09,188800.0,4.4664,4.4752,4.4577,4.4577,188800.0
2009-10-15 15:15:00,5.09,5.09,5.08,5.08,233600.0,4.4577,4.4577,4.4489,4.4489,233600.0
2009-10-15 15:20:00,5.08,5.09,5.08,5.08,214400.0,4.4489,4.4577,4.4489,4.4489,214400.0
2009-10-15 15:25:00,5.08,5.09,5.08,5.08,320000.0,4.4489,4.4577,4.4489,4.4489,320000.0
2009-10-15 15:30:00,5.08,5.09,5.08,5.09,208000.0,4.4489,4.4577,4.4489,4.4577,208000.0
2009-10-15 15:35:00,5.09,5.1,5.08,5.1,324000.0,4.4577,4.4664,4.4489,4.4664,324000.0
2009-10-15 15:40:00,5.09,5.1,5.09,5.09,439200.0,4.4577,4.4664,4.4577,4.4577,439200.0
2009-10-15 15:45:00,5.09,5.1,5.09,5.1,612000.0,4.4577,4.4664,4.4577,4.4664,612000.0
2009-10-15 15:50:00,5.1,5.11,5.1,5.1,312800.0,4.4664,4.4752,4.4664,4.4664,312800.0
2009-10-15 15:55:00,5.1,5.13,5.1,5.12,956000.0,4.4664,4.4927,4.4664,4.4839,956000.0
2009-10-16 09:30:00,5.1,5.15,5.09,5.14,803200.0,4.4664,4.5102,4.4577,4.5015,803200.0
2009-10-16 09:35:00,5.14,5.17,5.13,5.14,223200.0,4.5015,4.5277,4.4927,4.5015,223200.0
2009-10-16 09:40:00,5.14,5.15,5.1,5.1,188000.0,4.5015,4.5102,4.4664,4.4664,188000.0
2009-10-16 09:45:00,5.1,5.1,5.08,5.08,188800.0,4.4664,4.4664,4.4489,4.4489,188800.0
2009-10-16 09:50:00,5.08,5.08,5.07,5.07,164800.0,4.4489,4.4489,4.4402,4.4402,164800.0
2009-10-16 09:55:00,5.07,5.08,5.04,5.04,139200.0,4.4402,4.4489,4.4139,4.4139,139200.0
2009-10-16 10:00:00,5.05,5.05,5.01,5.01,228000.0,4.4226,4.4226,4.3876,4.3876,228000.0
2009-10-16 10:05:00,5.01,5.02,5.01,5.01,421600.0,4.3876,4.3964,4.3876,4.3876,421600.0
2009-10-16 10:10:00,5.01,5.04,5.01,5.03,80000.0,4.3876,4.4139,4.3876,4.4051,80000.0
2009-10-16 10:15:00,5.03,5.06,5.03,5.05,84000.0,4.4051,4.4314,4.4051,4.4226,84000.0
2009-10-16 10:20:00,5.05,5.07,5.04,5.07,172800.0,4.4226,4.4402,4.4139,4.4402,172800.0
2009-10-16 10:25:00,5.07,5.08,5.05,5.08,135200.0,4.4402,4.4489,4.4226,4.4489,135200.0
2009-10-16 10:30:00,5.07,5.1,5.07,5.09,199200.0,4.4402,4.4664,4.4402,4.4577,199200.0
2009-10-16 10:35:00,5.09,5.1,5.09,5.09,165600.0,4.4577,4.4664,4.4577,4.4577,165600.0
2009-10-16 10:40:00,5.09,5.09,5.06,5.06,146400.0,4.4577,4.4577,4.4314,4.4314,146400.0
2009-10-16 10:45:00,5.06,5.08,5.06,5.08,124000.0,4.4314,4.4489,4.4314,4.4489,124000.0
2009-10-16 10:50:00,5.08,5.09,5.07,5.07,134400.0,4.4489,4.4577,4.4402,4.4402,134400.0
2009-10-16 10:55:00,5.07,5.07,5.06,5.06,122400.0,4.4402,4.4402,4.4314,4.4314,122400.0
2009-10-16 11:00:00,5.06,5.07,5.06,5.07,139200.0,4.4314,4.4402,4.4314,4.4402,139200.0
2009-10-16 11:05:00,5.07,5.08,5.07,5.07,112800.0,4.4402,4.4489,4.4402,4.4402,112800.0
2009-10-16 11:10:00,5.07,5.07,5.05,5.06,160800.0,4.4402,4.4402,4.4226,4.4314,160800.0
2009-10-16 11:15:00,5.05,5.08,5.05,5.08,71200.0,4.4226,4.4489,4.4226,4.4489,71200.0
2009-10-16 11:20:00,5.08,5.09,5.08,5.08,102400.0,4.4489,4.4577,4.4489,4.4489,102400.0
2009-10-16 11:25:00,5.08,5.08,5.07,5.07,216000.0,4.4489,4.4489,4.4402,4.4402,216000.0
2009-10-16 11:30:00,5.07,5.07,5.06,5.06,156800.0,4.4402,4.4402,4.4314,4.4314,156800.0
2009-10-16 11:35:00,5.06,5.08,5.06,5.07,113600.0,4.4314,4.4489,4.4314,4.4402,113600.0
2009-10-16 11:40:00,5.07,5.07,5.06,5.07,57600.0,4.4402,4.4402,4.4314,4.4402,57600.0
2009-10-16 11:45:00,5.07,5.07,5.06,5.06,44800.0,4.4402,4.4402,4.4314,4.4314,44800.0
2009-10-16 11:50:00,5.06,5.08,5.06,5.08,166400.0,4.4314,4.4489,4.4314,4.4489,166400.0
2009-10-16 11:55:00,5.07,5.08,5.07,5.08,68000.0,4.4402,4.4489,4.4402,4.4489,68000.0
2009-10-16 12:00:00,5.08,5.08,5.07,5.07,39200.0,4.4489,4.4489,4.4402,4.4402,39200.0
2009-10-16 12:05:00,5.07,5.07,5.07,5.07,46400.0,4.4402,4.4402,4.4402,4.4402,46400.0
2009-10-16 12:10:00,5.07,5.09,5.07,5.08,128800.0,4.4402,4.4577,4.4402,4.4489,128800.0
2009-10-16 12:15:00,5.08,5.09,5.08,5.08,79200.0,4.4489,4.4577,4.4489,4.4489,79200.0
2009-10-16 12:20:00,5.08,5.09,5.08,5.09,101600.0,4.4489,4.4577,4.4489,4.4577,101600.0
2009-10-16 12:25:00,5.09,5.1,5.09,5.09,103200.0,4.4577,4.4664,4.4577,4.4577,103200.0
2009-10-16 12:30:00,5.09,5.09,5.09,5.09,80800.0,4.4577,4.4577,4.4577,4.4577,80800.0
2009-10-16 12:35:00,5.09,5.1,5.09,5.1,177600.0,4.4577,4.4664,4.4577,4.4664,177600.0
2009-10-16 12:40:00,5.1,5.11,5.1,5.1,84000.0,4.4664,4.4752,4.4664,4.4664,84000.0
2009-10-16 12:45:00,5.1,5.11,5.1,5.11,212800.0,4.4664,4.4752,4.4664,4.4752,212800.0
2009-10-16 12:50:00,5.11,5.11,5.11,5.11,84800.0,4.4752,4.4752,4.4752,4.4752,84800.0
2009-10-16 12:55:00,5.11,5.11,5.1,5.11,112800.0,4.4752,4.4752,4.4664,4.4752,112800.0
2009-10-16 13:00:00,5.11,5.11,5.1,5.1,70400.0,4.4752,4.4752,4.4664,4.4664,70400.0
2009-10-16 13:05:00,5.1,5.1,5.09,5.1,119200.0,4.4664,4.4664,4.4577,4.4664,119200.0
2009-10-16 13:10:00,5.1,5.11,5.1,5.11,165600.0,4.4664,4.4752,4.4664,4.4752,165600.0
2009-10-16 13:15:00,5.12,5.13,5.12,5.13,324000.0,4.4839,4.4927,4.4839,4.4927,324000.0
2009-10-16 13:20:00,5.13,5.13,5.13,5.13,85600.0,4.4927,4.4927,4.4927,4.4927,85600.0
2009-10-16 13:25:00,5.13,5.14,5.13,5.14,101600.0,4.4927,4.5015,4.4927,4.5015,101600.0
2009-10-16 13:30:00,5.14,5.15,5.14,5.14,133600.0,4.5015,4.5102,4.5015,4.5015,133600.0
2009-10-16 13:35:00,5.14,5.15,5.14,5.14,150400.0,4.5015,4.5102,4.5015,4.5015,150400.0
2009-10-16 13:40:00,5.14,5.14,5.13,5.13,92800.0,4.5015,4.5015,4.4927,4.4927,92800.0
2009-10-16 13:45:00,5.13,5.13,5.13,5.13,272800.0,4.4927,4.4927,4.4927,4.4927,272800.0
2009-10-16 13:50:00,5.13,5.13,5.12,5.12,87200.0,4.4927,4.4927,4.4839,4.4839,87200.0
2009-10-16 13:55:00,5.12,5.12,5.11,5.11,42400.0,4.4839,4.4839,4.4752,4.4752,42400.0
2009-10-16 14:00:00,5.11,5.12,5.1,5.11,168000.0,4.4752,4.4839,4.4664,4.4752,168000.0
2009-10-16 14:05:00,5.1,5.11,5.1,5.1,182400.0,4.4664,4.4752,4.4664,4.4664,182400.0
2009-10-16 14:10:00,5.1,5.11,5.1,5.1,84000.0,4.4664,4.4752,4.4664,4.4664,84000.0
2009-10-16 14:15:00,5.11,5.11,5.1,5.1,94400.0,4.4752,4.4752,4.4664,4.4664,94400.0
2009-10-16 14:20:00,5.1,5.11,5.1,5.1,126400.0,4.4664,4.4752,4.4664,4.4664,126400.0
2009-10-16 14:25:00,5.11,5.12,5.1,5.1,136000.0,4.4752,4.4839,4.4664,4.4664,136000.0
2009-10-16 14:30:00,5.1,5.1,5.1,5.1,91200.0,4.4664,4.4664,4.4664,4.4664,91200.0
2009-10-16 14:35:00,5.1,5.1,5.09,5.1,88000.0,4.4664,4.4664,4.4577,4.4664,88000.0
2009-10-16 14:40:00,5.1,5.1,5.09,5.09,52000.0,4.4664,4.4664,4.4577,4.4577,52000.0
2009-10-16 14:45:00,5.09,5.09,5.09,5.09,52000.0,4.4577,4.4577,4.4577,4.4577,52000.0
2009-10-16 14:50:00,5.09,5.1,5.09,5.1,60000.0,4.4577,4.4664,4.4577,4.4664,60000.0
2009-10-16 14:55:00,5.1,5.1,5.09,5.1,79200.0,4.4664,4.4664,4.4577,4.4664,79200.0
2009-10-16 15:00:00,5.1,5.1,5.1,5.1,45600.0,4.4664,4.4664,4.4664,4.4664,45600.0
2009-10-16 15:05:00,5.1,5.1,5.1,5.1,142400.0,4.4664,4.4664,4.4664,4.4664,142400.0
2009-10-16 15:10:00,5.1,5.12,5.1,5.11,122400.0,4.4664,4.4839,4.4664,4.4752,122400.0
2009-10-16 15:15:00,5.11,5.12,5.1,5.1,180000.0,4.4752,4.4839,4.4664,4.4664,180000.0
2009-10-16 15:20:00,5.1,5.11,5.1,5.11,83200.0,4.4664,4.4752,4.4664,4.4752,83200.0
2009-10-16 15:25:00,5.11,5.12,5.1,5.12,180000.0,4.4752,4.4839,4.4664,4.4839,180000.0
2009-10-16 15:30:00,5.12,5.12,5.11,5.11,214400.0,4.4839,4.4839,4.4752,4.4752,214400.0
2009-10-16 15:35:00,5.11,5.12,5.11,5.12,316800.0,4.4752,4.4839,4.4752,4.4839,316800.0
2009-10-16 15:40:00,5.12,5.12,5.11,5.11,307200.0,4.4839,4.4839,4.4752,4.4752,307200.0
2009-10-16 15:45:00,5.11,5.11,5.1,5.11,336000.0,4.4752,4.4752,4.4664,4.4752,336000.0
2009-10-16 15:50:00,5.11,5.11,5.1,5.1,436000.0,4.4752,4.4752,4.4664,4.4664,436000.0
2009-10-16 15:55:00,5.1,5.11,5.1,5.11,470400.0,4.4664,4.4752,4.4664,4.4752,470400.0
2009-10-19 09:30:00,5.1,5.11,5.06,5.06,230400.0,4.4664,4.4752,4.4314,4.4314,230400.0
2009-10-19 09:35:00,5.06,5.09,5.06,5.09,128000.0,4.4314,4.4577,4.4314,4.4577,128000.0
2009-10-19 09:40:00,5.09,5.11,5.08,5.08,86400.0,4.4577,4.4752,4.4489,4.4489,86400.0
2009-10-19 09:45:00,5.09,5.1,5.08,5.1,128800.0,4.4577,4.4664,4.4489,4.4664,128800.0
2009-10-19 09:50:00,5.1,5.1,5.08,5.09,110400.0,4.4664,4.4664,4.4489,4.4577,110400.0
2009-10-19 09:55:00,5.08,5.1,5.08,5.09,100800.0,4.4489,4.4664,4.4489,4.4577,100800.0
2009-10-19 10:00:00,5.09,5.11,5.09,5.11,154400.0,4.4577,4.4752,4.4577,4.4752,154400.0
2009-10-19 10:05:00,5.11,5.12,5.1,5.1,112800.0,4.4752,4.4839,4.4664,4.4664,112800.0
2009-10-19 10:10:00,5.11,5.11,5.1,5.11,56000.0,4.4752,4.4752,4.4664,4.4752,56000.0
2009-10-19 10:15:00,5.11,5.12,5.1,5.11,64000.0,4.4752,4.4839,4.4664,4.4752,64000.0
2009-10-19 10:20:00,5.11,5.13,5.11,5.13,72800.0,4.4752,4.4927,4.4752,4.4927,72800.0
2009-10-19 10:25:00,5.13,5.14,5.13,5.14,68800.0,4.4927,4.5015,4.4927,4.5015,68800.0
2009-10-19 10:30:00,5.14,5.16,5.14,5.15,116800.0,4.5015,4.519,4.5015,4.5102,116800.0
2009-10-19 10:35:00,5.15,5.15,5.14,5.15,49600.0,4.5102,4.5102,4.5015,4.5102,49600.0
2009-10-19 10:40:00,5.15,5.15,5.13,5.13,140000.0,4.5102,4.5102,4.4927,4.4927,140000.0
2009-10-19 10:45:00,5.13,5.14,5.13,5.13,144000.0,4.4927,4.5015,4.4927,4.4927,144000.0
2009-10-19 10:50:00,5.13,5.13,5.12,5.12,102400.0,4.4927,4.4927,4.4839,4.4839,102400.0
2009-10-19 10:55:00,5.12,5.13,5.12,5.12,323200.0,4.4839,4.4927,4.4839,4.4839,323200.0
2009-10-19 11:00:00,5.12,5.13,5.12,5.12,205600.0,4.4839,4.4927,4.4839,4.4839,205600.0
2009-10-19 11:05:00,5.13,5.13,5.12,5.12,77600.0,4.4927,4.4927,4.4839,4.4839,77600.0
2009-10-19 11:10:00,5.13,5.14,5.12,5.14,197600.0,4.4927,4.5015,4.4839,4.5015,197600.0
2009-10-19 11:15:00,5.14,5.14,5.14,5.14,122400.0,4.5015,4.5015,4.5015,4.5015,122400.0
2009-10-19 11:20:00,5.14,5.14,5.14,5.14,152000.0,4.5015,4.5015,4.5015,4.5015,152000.0
2009-10-19 11:25:00,5.14,5.14,5.14,5.14,176000.0,4.5015,4.5015,4.5015,4.5015,176000.0
2009-10-19 11:30:00,5.14,5.14,5.14,5.14,83200.0,4.5015,4.5015,4.5015,4.5015,83200.0
2009-10-19 11:35:00,5.14,5.14,5.14,5.14,60000.0,4.5015,4.5015,4.5015,4.5015,60000.0
2009-10-19 11:40:00,5.14,5.15,5.14,5.15,156000.0,4.5015,4.5102,4.5015,4.5102,156000.0
2009-10-19 11:45:00,5.15,5.16,5.15,5.16,73600.0,4.5102,4.519,4.5102,4.519,73600.0
2009-10-19 11:50:00,5.16,5.19,5.16,5.18,275200.0,4.519,4.5452,4.519,4.5365,275200.0
2009-10-19 11:55:00,5.18,5.18,5.17,5.17,171200.0,4.5365,4.5365,4.5277,4.5277,171200.0
2009-10-19 12:00:00,5.17,5.17,5.17,5.17,64800.0,4.5277,4.5277,4.5277,4.5277,64800.0
2009-10-19 12:05:00,5.17,5.18,5.17,5.18,246400.0,4.5277,4.5365,4.5277,4.5365,246400.0
2009-10-19 12:10:00,5.18,5.18,5.18,5.18,92800.0,4.5365,4.5365,4.5365,4.5365,92800.0
2009-10-19 12:15:00,5.18,5.19,5.18,5.18,147200.0,4.5365,4.5452,4.5365,4.5365,147200.0
2009-10-19 12:20:00,5.18,5.18,5.18,5.18,103200.0,4.5365,4.5365,4.5365,4.5365,103200.0
2009-10-19 12:25:00,5.18,5.18,5.17,5.18,149600.0,4.5365,4.5365,4.5277,4.5365,149600.0
2009-10-19 12:30:00,5.17,5.17,5.17,5.17,45600.0,4.5277,4.5277,4.5277,4.5277,45600.0
2009-10-19 12:35:00,5.17,5.17,5.16,5.16,56000.0,4.5277,4.5277,4.519,4.519,56000.0
2009-10-19 12:40:00,5.16,5.17,5.16,5.17,63200.0,4.519,4.5277,4.519,4.5277,63200.0
2009-10-19 12:45:00,5.17,5.17,5.17,5.17,23200.0,4.5277,4.5277,4.5277,4.5277,23200.0
2009-10-19 12:50:00,5.17,5.18,5.17,5.18,75200.0,4.5277,4.5365,4.5277,4.5365,75200.0
2009-10-19 12:55:00,5.18,5.18,5.17,5.17,32000.0,4.5365,4.5365,4.5277,4.5277,32000.0
2009-10-19 13:00:00,5.17,5.18,5.17,5.18,70400.0,4.5277,4.5365,4.5277,4.5365,70400.0
2009-10-19 13:05:00,5.17,5.18,5.17,5.18,25600.0,4.5277,4.5365,4.5277,4.5365,25600.0
2009-10-19 13:10:00,5.18,5.18,5.17,5.18,120000.0,4.5365,4.5365,4.5277,4.5365,120000.0
2009-10-19 13:15:00,5.18,5.18,5.17,5.18,95200.0,4.5365,4.5365,4.5277,4.5365,95200.0
2009-10-19 13:20:00,5.18,5.18,5.18,5.18,84000.0,4.5365,4.5365,4.5365,4.5365,84000.0
2009-10-19 13:25:00,5.18,5.18,5.18,5.18,65600.0,4.5365,4.5365,4.5365,4.5365,65600.0
2009-10-19 13:30:00,5.18,5.19,5.18,5.18,26400.0,4.5365,4.5452,4.5365,4.5365,26400.0
2009-10-19 13:35:00,5.19,5.21,5.19,5.21,180000.0,4.5452,4.5628,4.5452,4.5628,180000.0
2009-10-19 13:40:00,5.21,5.21,5.19,5.19,195200.0,4.5628,4.5628,4.5452,4.5452,195200.0
2009-10-19 13:45:00,5.19,5.19,5.18,5.19,45600.0,4.5452,4.5452,4.5365,4.5452,45600.0
2009-10-19 13:50:00,5.19,5.19,5.18,5.19,102400.0,4.5452,4.5452,4.5365,4.5452,102400.0
2009-10-19 13:55:00,5.19,5.2,5.19,5.19,104000.0,4.5452,4.554,4.5452,4.5452,104000.0
2009-10-19 14:00:00,5.19,5.19,5.19,5.19,92800.0,4.5452,4.5452,4.5452,4.5452,92800.0
2009-10-19 14:05:00,5.19,5.2,5.19,5.2,109600.0,4.5452,4.554,4.5452,4.554,109600.0
2009-10-19 14:10:00,5.2,5.2,5.19,5.2,75200.0,4.554,4.554,4.5452,4.554,75200.0
2009-10-19 14:15:00,5.2,5.2,5.19,5.19,85600.0,4.554,4.554,4.5452,4.5452,85600.0
2009-10-19 14:20:00,5.19,5.2,5.19,5.2,105600.0,4.5452,4.554,4.5452,4.554,105600.0
2009-10-19 14:25:00,5.2,5.2,5.19,5.2,27200.0,4.554,4.554,4.5452,4.554,27200.0
2009-10-19 14:30:00,5.2,5.2,5.19,5.2,83200.0,4.554,4.554,4.5452,4.554,83200.0
2009-10-19 14:35:00,5.2,5.2,5.19,5.19,69600.0,4.554,4.554,4.5452,4.5452,69600.0
2009-10-19 14:40:00,5.19,5.2,5.19,5.19,36000.0,4.5452,4.554,4.5452,4.5452,36000.0
2009-10-19 14:45:00,5.19,5.19,5.18,5.19,80800.0,4.5452,4.5452,4.5365,4.5452,80800.0
2009-10-19 14:50:00,5.19,5.19,5.18,5.19,47200.0,4.5452,4.5452,4.5365,4.5452,47200.0
2009-10-19 14:55:00,5.19,5.2,5.19,5.19,52800.0,4.5452,4.554,4.5452,4.5452,52800.0
2009-10-19 15:00:00,5.2,5.2,5.19,5.2,307200.0,4.554,4.554,4.5452,4.554,307200.0
2009-10-19 15:05:00,5.2,5.2,5.19,5.19,86400.0,4.554,4.554,4.5452,4.5452,86400.0
2009-10-19 15:10:00,5.19,5.2,5.19,5.19,90400.0,4.5452,4.554,4.5452,4.5452,90400.0
2009-10-19 15:15:00,5.19,5.19,5.18,5.18,64800.0,4.5452,4.5452,4.5365,4.5365,64800.0
2009-10-19 15:20:00,5.18,5.18,5.18,5.18,58400.0,4.5365,4.5365,4.5365,4.5365,58400.0
2009-10-19 15:25:00,5.18,5.18,5.18,5.18,84000.0,4.5365,4.5365,4.5365,4.5365,84000.0
2009-10-19 15:30:00,5.18,5.18,5.18,5.18,156000.0,4.5365,4.5365,4.5365,4.5365,156000.0
2009-10-19 15:35:00,5.18,5.18,5.18,5.18,108800.0,4.5365,4.5365,4.5365,4.5365,108800.0
2009-10-19 15:40:00,5.18,5.18,5.17,5.18,190400.0,4.5365,4.5365,4.5277,4.5365,190400.0
2009-10-19 15:45:00,5.17,5.18,5.17,5.17,290400.0,4.5277,4.5365,4.5277,4.5277,290400.0
2009-10-19 15:50:00,5.17,5.17,5.17,5.17,376000.0,4.5277,4.5277,4.5277,4.5277,376000.0
2009-10-19 15:55:00,5.17,5.17,5.17,5.17,560000.0,4.5277,4.5277,4.5277,4.5277,560000.0
2009-10-20 09:30:00,5.21,5.21,5.19,5.2,188800.0,4.5628,4.5628,4.5452,4.554,188800.0
2009-10-20 09:35:00,5.2,5.22,5.18,5.18,114400.0,4.554,4.5715,4.5365,4.5365,114400.0
2009-10-20 09:40:00,5.18,5.19,5.17,5.18,75200.0,4.5365,4.5452,4.5277,4.5365,75200.0
2009-10-20 09:45:00,5.18,5.2,5.17,5.2,75200.0,4.5365,4.554,4.5277,4.554,75200.0
2009-10-20 09:50:00,5.2,5.2,5.19,5.2,33600.0,4.554,4.554,4.5452,4.554,33600.0
2009-10-20 09:55:00,5.2,5.2,5.18,5.19,44800.0,4.554,4.554,4.5365,4.5452,44800.0
2009-10-20 10:00:00,5.2,5.21,5.2,5.21,23200.0,4.554,4.5628,4.554,4.5628,23200.0
2009-10-20 10:05:00,5.2,5.21,5.18,5.18,88000.0,4.554,4.5628,4.5365,4.5365,88000.0
2009-10-20 10:10:00,5.18,5.18,5.17,5.18,105600.0,4.5365,4.5365,4.5277,4.5365,105600.0
2009-10-20 10:15:00,5.18,5.18,5.16,5.17,124800.0,4.5365,4.5365,4.519,4.5277,124800.0
2009-10-20 10:20:00,5.17,5.18,5.17,5.17,51200.0,4.5277,4.5365,4.5277,4.5277,51200.0
2009-10-20 10:25:00,5.18,5.19,5.17,5.19,85600.0,4.5365,4.5452,4.5277,4.5452,85600.0
2009-10-20 10:30:00,5.19,5.19,5.17,5.17,141600.0,4.5452,4.5452,4.5277,4.5277,141600.0
2009-10-20 10:35:00,5.18,5.19,5.18,5.18,51200.0,4.5365,4.5452,4.5365,4.5365,51200.0
2009-10-20 10:40:00,5.18,5.19,5.18,5.19,73600.0,4.5365,4.5452,4.5365,4.5452,73600.0
2009-10-20 10:45:00,5.19,5.19,5.17,5.17,215200.0,4.5452,4.5452,4.5277,4.5277,215200.0
2009-10-20 10:50:00,5.18,5.18,5.17,5.18,60800.0,4.5365,4.5365,4.5277,4.5365,60800.0
2009-10-20 10:55:00,5.18,5.19,5.18,5.18,31200.0,4.5365,4.5452,4.5365,4.5365,31200.0
2009-10-20 11:00:00,5.17,5.19,5.17,5.18,188000.0,4.5277,4.5452,4.5277,4.5365,188000.0
2009-10-20 11:05:00,5.18,5.19,5.18,5.19,54400.0,4.5365,4.5452,4.5365,4.5452,54400.0
2009-10-20 11:10:00,5.18,5.18,5.17,5.17,75200.0,4.5365,4.5365,4.5277,4.5277,75200.0
2009-10-20 11:15:00,5.17,5.17,5.17,5.17,35200.0,4.5277,4.5277,4.5277,4.5277,35200.0
2009-10-20 11:20:00,5.17,5.18,5.16,5.17,61600.0,4.5277,4.5365,4.519,4.5277,61600.0
2009-10-20 11:25:00,5.17,5.17,5.16,5.16,157600.0,4.5277,4.5277,4.519,4.519,157600.0
2009-10-20 11:30:00,5.17,5.17,5.15,5.15,80800.0,4.5277,4.5277,4.5102,4.5102,80800.0
2009-10-20 11:35:00,5.15,5.16,5.14,5.14,192000.0,4.5102,4.519,4.5015,4.5015,192000.0
2009-10-20 11:40:00,5.14,5.15,5.14,5.14,140000.0,4.5015,4.5102,4.5015,4.5015,140000.0
2009-10-20 11:45:00,5.14,5.15,5.13,5.15,72000.0,4.5015,4.5102,4.4927,4.5102,72000.0
2009-10-20 11:50:00,5.15,5.15,5.15,5.15,32800.0,4.5102,4.5102,4.5102,4.5102,32800.0
2009-10-20 11:55:00,5.15,5.15,5.14,5.15,25600.0,4.5102,4.5102,4.5015,4.5102,25600.0
2009-10-20 12:00:00,5.15,5.15,5.14,5.14,33600.0,4.5102,4.5102,4.5015,4.5015,33600.0
2009-10-20 12:05:00,5.14,5.14,5.13,5.13,144000.0,4.5015,4.5015,4.4927,4.4927,144000.0
2009-10-20 12:10:00,5.14,5.14,5.13,5.14,57600.0,4.5015,4.5015,4.4927,4.5015,57600.0
2009-10-20 12:15:00,5.14,5.14,5.14,5.14,24800.0,4.5015,4.5015,4.5015,4.5015,24800.0
2009-10-20 12:20:00,5.14,5.14,5.14,5.14,21600.0,4.5015,4.5015,4.5015,4.5015,21600.0
2009-10-20 12:25:00,5.14,5.14,5.14,5.14,48000.0,4.5015,4.5015,4.5015,4.5015,48000.0
2009-10-20 12:30:00,5.14,5.14,5.13,5.13,120800.0,4.5015,4.5015,4.4927,4.4927,120800.0
2009-10-20 12:35:00,5.13,5.14,5.12,5.12,124800.0,4.4927,4.5015,4.4839,4.4839,124800.0
2009-10-20 12:40:00,5.12,5.13,5.12,5.13,54400.0,4.4839,4.4927,4.4839,4.4927,54400.0
2009-10-20 12:45:00,5.13,5.13,5.12,5.13,81600.0,4.4927,4.4927,4.4839,4.4927,81600.0
2009-10-20 12:50:00,5.13,5.14,5.13,5.13,119200.0,4.4927,4.5015,4.4927,4.4927,119200.0
2009-10-20 12:55:00,5.13,5.13,5.12,5.12,54400.0,4.4927,4.4927,4.4839,4.4839,54400.0
2009-10-20 13:00:00,5.12,5.13,5.12,5.12,134400.0,4.4839,4.4927,4.4839,4.4839,134400.0
2009-10-20 13:05:00,5.12,5.13,5.12,5.12,119200.0,4.4839,4.4927,4.4839,4.4839,119200.0
2009-10-20 13:10:00,5.12,5.13,5.12,5.13,73600.0,4.4839,4.4927,4.4839,4.4927,73600.0
2009-10-20 13:15:00,5.13,5.13,5.12,5.12,100000.0,4.4927,4.4927,4.4839,4.4839,100000.0
2009-10-20 13:20:00,5.12,5.12,5.12,5.12,102400.0,4.4839,4.4839,4.4839,4.4839,102400.0
2009-10-20 13:25:00,5.12,5.13,5.12,5.12,86400.0,4.4839,4.4927,4.4839,4.4839,86400.0
2009-10-20 13:30:00,5.12,5.13,5.12,5.12,190400.0,4.4839,4.4927,4.4839,4.4839,190400.0
2009-10-20 13:35:00,5.12,5.12,5.12,5.12,249600.0,4.4839,4.4839,4.4839,4.4839,249600.0
2009-10-20 13:40:00,5.12,5.12,5.11,5.12,164000.0,4.4839,4.4839,4.4752,4.4839,164000.0
2009-10-20 13:45:00,5.12,5.13,5.12,5.13,81600.0,4.4839,4.4927,4.4839,4.4927,81600.0
2009-10-20 13:50:00,5.13,5.13,5.12,5.13,218400.0,4.4927,4.4927,4.4839,4.4927,218400.0
2009-10-20 13:55:00,5.12,5.13,5.11,5.11,126400.0,4.4839,4.4927,4.4752,4.4752,126400.0
2009-10-20 14:00:00,5.11,5.12,5.11,5.12,66400.0,4.4752,4.4839,4.4752,4.4839,66400.0
2009-10-20 14:05:00,5.12,5.13,5.12,5.12,57600.0,4.4839,4.4927,4.4839,4.4839,57600.0
2009-10-20 14:10:00,5.12,5.13,5.12,5.12,118400.0,4.4839,4.4927,4.4839,4.4839,118400.0
2009-10-20 14:15:00,5.12,5.13,5.12,5.13,118400.0,4.4839,4.4927,4.4839,4.4927,118400.0
2009-10-20 14:20:00,5.13,5.13,5.12,5.12,189600.0,4.4927,4.4927,4.4839,4.4839,189600.0
2009-10-20 14:25:00,5.12,5.13,5.12,5.13,183200.0,4.4839,4.4927,4.4839,4.4927,183200.0
2009-10-20 14:30:00,5.13,5.13,5.12,5.13,248800.0,4.4927,4.4927,4.4839,4.4927,248800.0
2009-10-20 14:35:00,5.12,5.13,5.12,5.13,181600.0,4.4839,4.4927,4.4839,4.4927,181600.0
2009-10-20 14:40:00,5.13,5.13,5.12,5.12,150400.0,4.4927,4.4927,4.4839,4.4839,150400.0
2009-10-20 14:45:00,5.12,5.12,5.12,5.12,143200.0,4.4839,4.4839,4.4839,4.4839,143200.0
2009-10-20 14:50:00,5.12,5.13,5.12,5.13,190400.0,4.4839,4.4927,4.4839,4.4927,190400.0
2009-10-20 14:55:00,5.13,5.13,5.11,5.12,170400.0,4.4927,4.4927,4.4752,4.4839,170400.0
2009-10-20 15:00:00,5.12,5.12,5.11,5.12,728000.0,4.4839,4.4839,4.4752,4.4839,728000.0
2009-10-20 15:05:00,5.12,5.12,5.11,5.11,146400.0,4.4839,4.4839,4.4752,4.4752,146400.0
2009-10-20 15:10:00,5.11,5.12,5.11,5.12,207200.0,4.4752,4.4839,4.4752,4.4839,207200.0
2009-10-20 15:15:00,5.12,5.12,5.11,5.11,309600.0,4.4839,4.4839,4.4752,4.4752,309600.0
2009-10-20 15:20:00,5.11,5.11,5.11,5.11,148000.0,4.4752,4.4752,4.4752,4.4752,148000.0
2009-10-20 15:25:00,5.11,5.12,5.11,5.12,135200.0,4.4752,4.4839,4.4752,4.4839,135200.0
2009-10-20 15:30:00,5.12,5.13,5.12,5.12,382400.0,4.4839,4.4927,4.4839,4.4839,382400.0
2009-10-20 15:35:00,5.12,5.12,5.12,5.12,411200.0,4.4839,4.4839,4.4839,4.4839,411200.0
2009-10-20 15:40:00,5.12,5.13,5.12,5.13,250400.0,4.4839,4.4927,4.4839,4.4927,250400.0
2009-10-20 15:45:00,5.13,5.13,5.12,5.13,173600.0,4.4927,4.4927,4.4839,4.4927,173600.0
2009-10-20 15:50:00,5.13,5.13,5.13,5.13,269600.0,4.4927,4.4927,4.4927,4.4927,269600.0
2009-10-20 15:55:00,5.13,5.13,5.13,5.13,381600.0,4.4927,4.4927,4.4927,4.4927,381600.0
2009-10-21 09:30:00,5.12,5.14,5.12,5.14,73600.0,4.4839,4.5015,4.4839,4.5015,73600.0
2009-10-21 09:35:00,5.14,5.16,5.13,5.16,60800.0,4.5015,4.519,4.4927,4.519,60800.0
2009-10-21 09:40:00,5.16,5.16,5.15,5.16,136800.0,4.519,4.519,4.5102,4.519,136800.0
2009-10-21 09:45:00,5.16,5.16,5.15,5.16,69600.0,4.519,4.519,4.5102,4.519,69600.0
2009-10-21 09:50:00,5.16,5.17,5.15,5.17,131200.0,4.519,4.5277,4.5102,4.5277,131200.0
2009-10-21 09:55:00,5.16,5.17,5.16,5.17,53600.0,4.519,4.5277,4.519,4.5277,53600.0
2009-10-21 10:00:00,5.16,5.19,5.16,5.18,103200.0,4.519,4.5452,4.519,4.5365,103200.0
2009-10-21 10:05:00,5.18,5.19,5.18,5.18,97600.0,4.5365,4.5452,4.5365,4.5365,97600.0
2009-10-21 10:10:00,5.18,5.19,5.18,5.18,65600.0,4.5365,4.5452,4.5365,4.5365,65600.0
2009-10-21 10:15:00,5.18,5.2,5.18,5.18,77600.0,4.5365,4.554,4.5365,4.5365,77600.0
2009-10-21 10:20:00,5.18,5.18,5.17,5.18,56000.0,4.5365,4.5365,4.5277,4.5365,56000.0
2009-10-21 10:25:00,5.18,5.18,5.18,5.18,144000.0,4.5365,4.5365,4.5365,4.5365,144000.0
2009-10-21 10:30:00,5.18,5.19,5.17,5.18,128800.0,4.5365,4.5452,4.5277,4.5365,128800.0
2009-10-21 10:35:00,5.18,5.19,5.18,5.18,89600.0,4.5365,4.5452,4.5365,4.5365,89600.0
2009-10-21 10:40:00,5.18,5.2,5.18,5.19,208000.0,4.5365,4.554,4.5365,4.5452,208000.0
2009-10-21 10:45:00,5.19,5.19,5.18,5.19,110400.0,4.5452,4.5452,4.5365,4.5452,110400.0
2009-10-21 10:50:00,5.19,5.19,5.18,5.18,55200.0,4.5452,4.5452,4.5365,4.5365,55200.0
2009-10-21 10:55:00,5.18,5.18,5.17,5.17,53600.0,4.5365,4.5365,4.5277,4.5277,53600.0
2009-10-21 11:00:00,5.17,5.17,5.16,5.17,43200.0,4.5277,4.5277,4.519,4.5277,43200.0
2009-10-21 11:05:00,5.17,5.18,5.17,5.17,40000.0,4.5277,4.5365,4.5277,4.5277,40000.0
2009-10-21 11:10:00,5.17,5.17,5.15,5.16,132800.0,4.5277,4.5277,4.5102,4.519,132800.0
2009-10-21 11:15:00,5.16,5.16,5.16,5.16,87200.0,4.519,4.519,4.519,4.519,87200.0
2009-10-21 11:20:00,5.16,5.16,5.16,5.16,46400.0,4.519,4.519,4.519,4.519,46400.0
2009-10-21 11:25:00,5.16,5.16,5.15,5.15,106400.0,4.519,4.519,4.5102,4.5102,106400.0
2009-10-21 11:30:00,5.15,5.16,5.14,5.14,92800.0,4.5102,4.519,4.5015,4.5015,92800.0
2009-10-21 11:35:00,5.14,5.14,5.13,5.14,104800.0,4.5015,4.5015,4.4927,4.5015,104800.0
2009-10-21 11:40:00,5.14,5.14,5.13,5.14,55200.0,4.5015,4.5015,4.4927,4.5015,55200.0
2009-10-21 11:45:00,5.13,5.14,5.13,5.13,67200.0,4.4927,4.5015,4.4927,4.4927,67200.0
2009-10-21 11:50:00,5.13,5.13,5.11,5.11,340800.0,4.4927,4.4927,4.4752,4.4752,340800.0
2009-10-21 11:55:00,5.11,5.11,5.11,5.11,80000.0,4.4752,4.4752,4.4752,4.4752,80000.0
2009-10-21 12:00:00,5.11,5.12,5.11,5.11,139200.0,4.4752,4.4839,4.4752,4.4752,139200.0
2009-10-21 12:05:00,5.11,5.11,5.1,5.1,316800.0,4.4752,4.4752,4.4664,4.4664,316800.0
2009-10-21 12:10:00,5.1,5.1,5.07,5.07,650400.0,4.4664,4.4664,4.4402,4.4402,650400.0
2009-10-21 12:15:00,5.07,5.08,5.07,5.07,279200.0,4.4402,4.4489,4.4402,4.4402,279200.0
2009-10-21 12:20:00,5.07,5.08,5.07,5.08,193600.0,4.4402,4.4489,4.4402,4.4489,193600.0
2009-10-21 12:25:00,5.08,5.08,5.07,5.07,232000.0,4.4489,4.4489,4.4402,4.4402,232000.0
2009-10-21 12:30:00,5.07,5.08,5.07,5.07,116800.0,4.4402,4.4489,4.4402,4.4402,116800.0
2009-10-21 12:35:00,5.07,5.08,5.07,5.08,160000.0,4.4402,4.4489,4.4402,4.4489,160000.0
2009-10-21 12:40:00,5.07,5.08,5.07,5.08,75200.0,4.4402,4.4489,4.4402,4.4489,75200.0
2009-10-21 12:45:00,5.08,5.08,5.07,5.07,175200.0,4.4489,4.4489,4.4402,4.4402,175200.0
2009-10-21 12:50:00,5.07,5.07,5.06,5.06,465600.0,4.4402,4.4402,4.4314,4.4314,465600.0
2009-10-21 12:55:00,5.06,5.06,5.05,5.05,504000.0,4.4314,4.4314,4.4226,4.4226,504000.0
2009-10-21 13:00:00,5.05,5.05,5.05,5.05,288000.0,4.4226,4.4226,4.4226,4.4226,288000.0
2009-10-21 13:05:00,5.05,5.06,5.04,5.05,358400.0,4.4226,4.4314,4.4139,4.4226,358400.0
2009-10-21 13:10:00,5.05,5.05,5.04,5.05,407200.0,4.4226,4.4226,4.4139,4.4226,407200.0
2009-10-21 13:15:00,5.05,5.05,5.05,5.05,171200.0,4.4226,4.4226,4.4226,4.4226,171200.0
2009-10-21 13:20:00,5.05,5.05,5.04,5.05,226400.0,4.4226,4.4226,4.4139,4.4226,226400.0
2009-10-21 13:25:00,5.05,5.05,5.04,5.04,326400.0,4.4226,4.4226,4.4139,4.4139,326400.0
2009-10-21 13:30:00,5.04,5.04,5.03,5.03,291200.0,4.4139,4.4139,4.4051,4.4051,291200.0
2009-10-21 13:35:00,5.03,5.04,5.02,5.02,484800.0,4.4051,4.4139,4.3964,4.3964,484800.0
2009-10-21 13:40:00,5.02,5.02,5.01,5.02,133600.0,4.3964,4.3964,4.3876,4.3964,133600.0
2009-10-21 13:45:00,5.02,5.03,5.02,5.03,84800.0,4.3964,4.4051,4.3964,4.4051,84800.0
2009-10-21 13:50:00,5.03,5.03,5.02,5.02,504000.0,4.4051,4.4051,4.3964,4.3964,504000.0
2009-10-21 13:55:00,5.03,5.04,5.02,5.04,301600.0,4.4051,4.4139,4.3964,4.4139,301600.0
2009-10-21 14:00:00,5.04,5.04,5.03,5.04,140800.0,4.4139,4.4139,4.4051,4.4139,140800.0
2009-10-21 14:05:00,5.04,5.04,5.03,5.04,350400.0,4.4139,4.4139,4.4051,4.4139,350400.0
2009-10-21 14:10:00,5.04,5.04,5.04,5.04,140000.0,4.4139,4.4139,4.4139,4.4139,140000.0
2009-10-21 14:15:00,5.04,5.04,5.03,5.04,133600.0,4.4139,4.4139,4.4051,4.4139,133600.0
2009-10-21 14:20:00,5.04,5.04,5.03,5.04,76000.0,4.4139,4.4139,4.4051,4.4139,76000.0
2009-10-21 14:25:00,5.04,5.04,5.03,5.04,108000.0,4.4139,4.4139,4.4051,4.4139,108000.0
2009-10-21 14:30:00,5.04,5.04,5.03,5.03,228800.0,4.4139,4.4139,4.4051,4.4051,228800.0
2009-10-21 14:35:00,5.03,5.03,5.03,5.03,100000.0,4.4051,4.4051,4.4051,4.4051,100000.0
2009-10-21 14:40:00,5.03,5.04,5.03,5.03,132800.0,4.4051,4.4139,4.4051,4.4051,132800.0
2009-10-21 14:45:00,5.03,5.04,5.03,5.04,140800.0,4.4051,4.4139,4.4051,4.4139,140800.0
2009-10-21 14:50:00,5.04,5.04,5.04,5.04,188000.0,4.4139,4.4139,4.4139,4.4139,188000.0
2009-10-21 14:55:00,5.04,5.04,5.04,5.04,164000.0,4.4139,4.4139,4.4139,4.4139,164000.0
2009-10-21 15:00:00,5.04,5.04,5.04,5.04,206400.0,4.4139,4.4139,4.4139,4.4139,206400.0
2009-10-21 15:05:00,5.04,5.04,5.04,5.04,120800.0,4.4139,4.4139,4.4139,4.4139,120800.0
2009-10-21 15:10:00,5.04,5.05,5.03,5.03,200000.0,4.4139,4.4226,4.4051,4.4051,200000.0
2009-10-21 15:15:00,5.03,5.04,5.03,5.03,140800.0,4.4051,4.4139,4.4051,4.4051,140800.0
2009-10-21 15:20:00,5.03,5.03,5.0,5.01,368800.0,4.4051,4.4051,4.3789,4.3876,368800.0
2009-10-21 15:25:00,5.01,5.02,5.0,5.0,412800.0,4.3876,4.3964,4.3789,4.3789,412800.0
2009-10-21 15:30:00,5.0,5.01,4.99,5.0,732800.0,4.3789,4.3876,4.3701,4.3789,732800.0
2009-10-21 15:35:00,5.0,5.01,4.99,5.01,692800.0,4.3789,4.3876,4.3701,4.3876,692800.0
2009-10-21 15:40:00,5.0,5.01,5.0,5.0,671200.0,4.3789,4.3876,4.3789,4.3789,671200.0
2009-10-21 15:45:00,5.0,5.01,5.0,5.0,557600.0,4.3789,4.3876,4.3789,4.3789,557600.0
2009-10-21 15:50:00,5.0,5.0,5.0,5.0,630400.0,4.3789,4.3789,4.3789,4.3789,630400.0
2009-10-21 15:55:00,5.0,5.0,5.0,5.0,758400.0,4.3789,4.3789,4.3789,4.3789,758400.0
2009-10-22 09:30:00,5.0,5.03,4.99,5.0,268800.0,4.3789,4.4051,4.3701,4.3789,268800.0
2009-10-22 09:35:00,5.0,5.03,4.99,5.0,183200.0,4.3789,4.4051,4.3701,4.3789,183200.0
2009-10-22 09:40:00,5.0,5.0,4.98,4.98,177600.0,4.3789,4.3789,4.3613,4.3613,177600.0
2009-10-22 09:45:00,4.98,4.98,4.96,4.96,230400.0,4.3613,4.3613,4.3438,4.3438,230400.0
2009-10-22 09:50:00,4.96,4.97,4.94,4.96,324000.0,4.3438,4.3526,4.3263,4.3438,324000.0
2009-10-22 09:55:00,4.96,4.97,4.96,4.97,196800.0,4.3438,4.3526,4.3438,4.3526,196800.0
2009-10-22 10:00:00,4.97,4.98,4.95,4.96,328000.0,4.3526,4.3613,4.3351,4.3438,328000.0
2009-10-22 10:05:00,4.96,4.98,4.96,4.97,162400.0,4.3438,4.3613,4.3438,4.3526,162400.0
2009-10-22 10:10:00,4.97,4.98,4.97,4.98,141600.0,4.3526,4.3613,4.3526,4.3613,141600.0
2009-10-22 10:15:00,4.98,4.99,4.97,4.98,107200.0,4.3613,4.3701,4.3526,4.3613,107200.0
2009-10-22 10:20:00,4.98,5.01,4.98,5.0,134400.0,4.3613,4.3876,4.3613,4.3789,134400.0
2009-10-22 10:25:00,5.0,5.0,4.99,5.0,152000.0,4.3789,4.3789,4.3701,4.3789,152000.0
2009-10-22 10:30:00,5.0,5.0,4.98,4.99,136000.0,4.3789,4.3789,4.3613,4.3701,136000.0
2009-10-22 10:35:00,4.99,5.0,4.99,5.0,188800.0,4.3701,4.3789,4.3701,4.3789,188800.0
2009-10-22 10:40:00,5.0,5.01,5.0,5.0,184800.0,4.3789,4.3876,4.3789,4.3789,184800.0
2009-10-22 10:45:00,5.0,5.0,4.97,4.98,252800.0,4.3789,4.3789,4.3526,4.3613,252800.0
2009-10-22 10:50:00,4.98,4.99,4.97,4.99,204000.0,4.3613,4.3701,4.3526,4.3701,204000.0
2009-10-22 10:55:00,4.99,4.99,4.98,4.99,100800.0,4.3701,4.3701,4.3613,4.3701,100800.0
2009-10-22 11:00:00,4.99,5.01,4.99,5.0,171200.0,4.3701,4.3876,4.3701,4.3789,171200.0
2009-10-22 11:05:00,5.0,5.0,4.99,5.0,231200.0,4.3789,4.3789,4.3701,4.3789,231200.0
2009-10-22 11:10:00,5.0,5.0,4.99,5.0,129600.0,4.3789,4.3789,4.3701,4.3789,129600.0
2009-10-22 11:15:00,5.0,5.0,4.99,4.99,248000.0,4.3789,4.3789,4.3701,4.3701,248000.0
2009-10-22 11:20:00,4.99,5.0,4.99,5.0,128000.0,4.3701,4.3789,4.3701,4.3789,128000.0
2009-10-22 11:25:00,5.0,5.01,5.0,5.01,164000.0,4.3789,4.3876,4.3789,4.3876,164000.0
2009-10-22 11:30:00,5.01,5.01,5.01,5.01,254400.0,4.3876,4.3876,4.3876,4.3876,254400.0
2009-10-22 11:35:00,5.01,5.02,5.01,5.02,160000.0,4.3876,4.3964,4.3876,4.3964,160000.0
2009-10-22 11:40:00,5.02,5.03,5.02,5.03,282400.0,4.3964,4.4051,4.3964,4.4051,282400.0
2009-10-22 11:45:00,5.03,5.04,5.03,5.04,414400.0,4.4051,4.4139,4.4051,4.4139,414400.0
2009-10-22 11:50:00,5.04,5.04,5.03,5.04,286400.0,4.4139,4.4139,4.4051,4.4139,286400.0
2009-10-22 11:55:00,5.04,5.04,5.03,5.03,288800.0,4.4139,4.4139,4.4051,4.4051,288800.0
2009-10-22 12:00:00,5.03,5.05,5.03,5.05,171200.0,4.4051,4.4226,4.4051,4.4226,171200.0
2009-10-22 12:05:00,5.05,5.05,5.05,5.05,154400.0,4.4226,4.4226,4.4226,4.4226,154400.0
2009-10-22 12:10:00,5.05,5.06,5.05,5.06,260000.0,4.4226,4.4314,4.4226,4.4314,260000.0
2009-10-22 12:15:00,5.06,5.07,5.06,5.07,174400.0,4.4314,4.4402,4.4314,4.4402,174400.0
2009-10-22 12:20:00,5.06,5.07,5.05,5.05,217600.0,4.4314,4.4402,4.4226,4.4226,217600.0
2009-10-22 12:25:00,5.05,5.05,5.04,5.05,152000.0,4.4226,4.4226,4.4139,4.4226,152000.0
2009-10-22 12:30:00,5.05,5.06,5.05,5.06,188000.0,4.4226,4.4314,4.4226,4.4314,188000.0
2009-10-22 12:35:00,5.06,5.07,5.06,5.07,192800.0,4.4314,4.4402,4.4314,4.4402,192800.0
2009-10-22 12:40:00,5.07,5.08,5.07,5.08,259200.0,4.4402,4.4489,4.4402,4.4489,259200.0
2009-10-22 12:45:00,5.08,5.1,5.08,5.09,395200.0,4.4489,4.4664,4.4489,4.4577,395200.0
2009-10-22 12:50:00,5.09,5.11,5.09,5.11,380800.0,4.4577,4.4752,4.4577,4.4752,380800.0
2009-10-22 12:55:00,5.11,5.12,5.11,5.12,460800.0,4.4752,4.4839,4.4752,4.4839,460800.0
2009-10-22 13:00:00,5.12,5.12,5.12,5.12,201600.0,4.4839,4.4839,4.4839,4.4839,201600.0
2009-10-22 13:05:00,5.12,5.12,5.1,5.12,376800.0,4.4839,4.4839,4.4664,4.4839,376800.0
2009-10-22 13:10:00,5.12,5.12,5.11,5.11,169600.0,4.4839,4.4839,4.4752,4.4752,169600.0
2009-10-22 13:15:00,5.11,5.11,5.1,5.11,194400.0,4.4752,4.4752,4.4664,4.4752,194400.0
2009-10-22 13:20:00,5.11,5.12,5.11,5.12,133600.0,4.4752,4.4839,4.4752,4.4839,133600.0
2009-10-22 13:25:00,5.12,5.13,5.12,5.13,427200.0,4.4839,4.4927,4.4839,4.4927,427200.0
2009-10-22 13:30:00,5.13,5.13,5.11,5.11,216800.0,4.4927,4.4927,4.4752,4.4752,216800.0
2009-10-22 13:35:00,5.11,5.12,5.11,5.12,606400.0,4.4752,4.4839,4.4752,4.4839,606400.0
2009-10-22 13:40:00,5.12,5.12,5.11,5.12,324800.0,4.4839,4.4839,4.4752,4.4839,324800.0
2009-10-22 13:45:00,5.11,5.12,5.11,5.12,104000.0,4.4752,4.4839,4.4752,4.4839,104000.0
2009-10-22 13:50:00,5.12,5.13,5.12,5.12,281600.0,4.4839,4.4927,4.4839,4.4839,281600.0
2009-10-22 13:55:00,5.12,5.13,5.12,5.13,232000.0,4.4839,4.4927,4.4839,4.4927,232000.0
2009-10-22 14:00:00,5.13,5.14,5.13,5.14,222400.0,4.4927,4.5015,4.4927,4.5015,222400.0
2009-10-22 14:05:00,5.14,5.14,5.13,5.13,264000.0,4.5015,4.5015,4.4927,4.4927,264000.0
2009-10-22 14:10:00,5.13,5.15,5.13,5.15,164800.0,4.4927,4.5102,4.4927,4.5102,164800.0
2009-10-22 14:15:00,5.15,5.16,5.15,5.16,263200.0,4.5102,4.519,4.5102,4.519,263200.0
2009-10-22 14:20:00,5.16,5.16,5.16,5.16,256000.0,4.519,4.519,4.519,4.519,256000.0
2009-10-22 14:25:00,5.16,5.17,5.16,5.17,368800.0,4.519,4.5277,4.519,4.5277,368800.0
2009-10-22 14:30:00,5.17,5.18,5.17,5.18,464000.0,4.5277,4.5365,4.5277,4.5365,464000.0
2009-10-22 14:35:00,5.18,5.19,5.18,5.19,453600.0,4.5365,4.5452,4.5365,4.5452,453600.0
2009-10-22 14:40:00,5.19,5.19,5.18,5.18,397600.0,4.5452,4.5452,4.5365,4.5365,397600.0
2009-10-22 14:45:00,5.18,5.18,5.17,5.18,778400.0,4.5365,4.5365,4.5277,4.5365,778400.0
2009-10-22 14:50:00,5.18,5.19,5.18,5.18,388800.0,4.5365,4.5452,4.5365,4.5365,388800.0
2009-10-22 14:55:00,5.18,5.19,5.18,5.19,229600.0,4.5365,4.5452,4.5365,4.5452,229600.0
2009-10-22 15:00:00,5.18,5.19,5.18,5.19,343200.0,4.5365,4.5452,4.5365,4.5452,343200.0
2009-10-22 15:05:00,5.19,5.19,5.18,5.19,252000.0,4.5452,4.5452,4.5365,4.5452,252000.0
2009-10-22 15:10:00,5.19,5.19,5.18,5.18,348000.0,4.5452,4.5452,4.5365,4.5365,348000.0
2009-10-22 15:15:00,5.18,5.19,5.18,5.19,250400.0,4.5365,4.5452,4.5365,4.5452,250400.0
2009-10-22 15:20:00,5.19,5.2,5.19,5.2,464800.0,4.5452,4.554,4.5452,4.554,464800.0
2009-10-22 15:25:00,5.2,5.2,5.19,5.19,359200.0,4.554,4.554,4.5452,4.5452,359200.0
2009-10-22 15:30:00,5.19,5.19,5.18,5.18,384000.0,4.5452,4.5452,4.5365,4.5365,384000.0
2009-10-22 15:35:00,5.19,5.19,5.18,5.18,418400.0,4.5452,4.5452,4.5365,4.5365,418400.0
2009-10-22 15:40:00,5.18,5.18,5.18,5.18,477600.0,4.5365,4.5365,4.5365,4.5365,477600.0
2009-10-22 15:45:00,5.18,5.19,5.18,5.19,429600.0,4.5365,4.5452,4.5365,4.5452,429600.0
2009-10-22 15:50:00,5.19,5.19,5.19,5.19,661600.0,4.5452,4.5452,4.5452,4.5452,661600.0
2009-10-22 15:55:00,5.19,5.19,5.18,5.19,1141600.0,4.5452,4.5452,4.5365,4.5452,1141600.0
2009-10-23 09:30:00,5.22,5.26,5.19,5.21,384000.0,4.5715,4.6066,4.5452,4.5628,384000.0
2009-10-23 09:35:00,5.21,5.22,5.17,5.21,329600.0,4.5628,4.5715,4.5277,4.5628,329600.0
2009-10-23 09:40:00,5.21,5.22,5.2,5.21,195200.0,4.5628,4.5715,4.554,4.5628,195200.0
2009-10-23 09:45:00,5.21,5.21,5.19,5.2,154400.0,4.5628,4.5628,4.5452,4.554,154400.0
2009-10-23 09:50:00,5.2,5.22,5.19,5.21,171200.0,4.554,4.5715,4.5452,4.5628,171200.0
2009-10-23 09:55:00,5.22,5.22,5.2,5.21,171200.0,4.5715,4.5715,4.554,4.5628,171200.0
2009-10-23 10:00:00,5.22,5.24,5.19,5.19,276000.0,4.5715,4.589,4.5452,4.5452,276000.0
2009-10-23 10:05:00,5.18,5.18,5.16,5.16,204800.0,4.5365,4.5365,4.519,4.519,204800.0
2009-10-23 10:10:00,5.16,5.17,5.14,5.16,304800.0,4.519,4.5277,4.5015,4.519,304800.0
2009-10-23 10:15:00,5.17,5.17,5.15,5.17,72800.0,4.5277,4.5277,4.5102,4.5277,72800.0
2009-10-23 10:20:00,5.17,5.19,5.17,5.18,120800.0,4.5277,4.5452,4.5277,4.5365,120800.0
2009-10-23 10:25:00,5.18,5.19,5.17,5.19,184000.0,4.5365,4.5452,4.5277,4.5452,184000.0
2009-10-23 10:30:00,5.19,5.19,5.18,5.18,256800.0,4.5452,4.5452,4.5365,4.5365,256800.0
2009-10-23 10:35:00,5.18,5.19,5.18,5.18,244800.0,4.5365,4.5452,4.5365,4.5365,244800.0
2009-10-23 10:40:00,5.18,5.19,5.17,5.17,164000.0,4.5365,4.5452,4.5277,4.5277,164000.0
2009-10-23 10:45:00,5.17,5.18,5.16,5.17,168800.0,4.5277,4.5365,4.519,4.5277,168800.0
2009-10-23 10:50:00,5.17,5.17,5.16,5.17,103200.0,4.5277,4.5277,4.519,4.5277,103200.0
2009-10-23 10:55:00,5.17,5.17,5.16,5.16,148000.0,4.5277,4.5277,4.519,4.519,148000.0
2009-10-23 11:00:00,5.16,5.17,5.16,5.16,134400.0,4.519,4.5277,4.519,4.519,134400.0
2009-10-23 11:05:00,5.16,5.18,5.16,5.17,96000.0,4.519,4.5365,4.519,4.5277,96000.0
2009-10-23 11:10:00,5.17,5.18,5.17,5.18,82400.0,4.5277,4.5365,4.5277,4.5365,82400.0
2009-10-23 11:15:00,5.18,5.18,5.15,5.15,452000.0,4.5365,4.5365,4.5102,4.5102,452000.0
2009-10-23 11:20:00,5.15,5.15,5.13,5.14,164000.0,4.5102,4.5102,4.4927,4.5015,164000.0
2009-10-23 11:25:00,5.14,5.15,5.14,5.15,146400.0,4.5015,4.5102,4.5015,4.5102,146400.0
2009-10-23 11:30:00,5.15,5.16,5.15,5.16,111200.0,4.5102,4.519,4.5102,4.519,111200.0
2009-10-23 11:35:00,5.16,5.17,5.15,5.16,91200.0,4.519,4.5277,4.5102,4.519,91200.0
2009-10-23 11:40:00,5.16,5.18,5.16,5.17,120000.0,4.519,4.5365,4.519,4.5277,120000.0
2009-10-23 11:45:00,5.17,5.18,5.17,5.17,93600.0,4.5277,4.5365,4.5277,4.5277,93600.0
2009-10-23 11:50:00,5.17,5.19,5.17,5.18,97600.0,4.5277,4.5452,4.5277,4.5365,97600.0
2009-10-23 11:55:00,5.18,5.18,5.17,5.17,91200.0,4.5365,4.5365,4.5277,4.5277,91200.0
2009-10-23 12:00:00,5.18,5.19,5.17,5.18,91200.0,4.5365,4.5452,4.5277,4.5365,91200.0
2009-10-23 12:05:00,5.18,5.19,5.18,5.18,132000.0,4.5365,4.5452,4.5365,4.5365,132000.0
2009-10-23 12:10:00,5.18,5.18,5.17,5.17,106400.0,4.5365,4.5365,4.5277,4.5277,106400.0
2009-10-23 12:15:00,5.17,5.17,5.17,5.17,90400.0,4.5277,4.5277,4.5277,4.5277,90400.0
2009-10-23 12:20:00,5.17,5.18,5.17,5.17,126400.0,4.5277,4.5365,4.5277,4.5277,126400.0
2009-10-23 12:25:00,5.17,5.18,5.17,5.17,63200.0,4.5277,4.5365,4.5277,4.5277,63200.0
2009-10-23 12:30:00,5.17,5.17,5.17,5.17,59200.0,4.5277,4.5277,4.5277,4.5277,59200.0
2009-10-23 12:35:00,5.16,5.18,5.16,5.18,58400.0,4.519,4.5365,4.519,4.5365,58400.0
2009-10-23 12:40:00,5.18,5.18,5.17,5.17,48800.0,4.5365,4.5365,4.5277,4.5277,48800.0
2009-10-23 12:45:00,5.17,5.18,5.17,5.17,172800.0,4.5277,4.5365,4.5277,4.5277,172800.0
2009-10-23 12:50:00,5.17,5.17,5.16,5.16,47200.0,4.5277,4.5277,4.519,4.519,47200.0
2009-10-23 12:55:00,5.16,5.16,5.15,5.15,80800.0,4.519,4.519,4.5102,4.5102,80800.0
2009-10-23 13:00:00,5.15,5.16,5.14,5.16,103200.0,4.5102,4.519,4.5015,4.519,103200.0
2009-10-23 13:05:00,5.16,5.16,5.15,5.15,116800.0,4.519,4.519,4.5102,4.5102,116800.0
2009-10-23 13:10:00,5.15,5.17,5.15,5.16,161600.0,4.5102,4.5277,4.5102,4.519,161600.0
2009-10-23 13:15:00,5.16,5.17,5.16,5.17,64800.0,4.519,4.5277,4.519,4.5277,64800.0
2009-10-23 13:20:00,5.16,5.16,5.15,5.15,228000.0,4.519,4.519,4.5102,4.5102,228000.0
2009-10-23 13:25:00,5.15,5.15,5.15,5.15,100000.0,4.5102,4.5102,4.5102,4.5102,100000.0
2009-10-23 13:30:00,5.15,5.15,5.13,5.13,149600.0,4.5102,4.5102,4.4927,4.4927,149600.0
2009-10-23 13:35:00,5.14,5.14,5.13,5.14,136000.0,4.5015,4.5015,4.4927,4.5015,136000.0
2009-10-23 13:40:00,5.14,5.15,5.13,5.15,84800.0,4.5015,4.5102,4.4927,4.5102,84800.0
2009-10-23 13:45:00,5.15,5.15,5.14,5.14,93600.0,4.5102,4.5102,4.5015,4.5015,93600.0
2009-10-23 13:50:00,5.14,5.15,5.13,5.14,161600.0,4.5015,4.5102,4.4927,4.5015,161600.0
2009-10-23 13:55:00,5.14,5.14,5.13,5.13,55200.0,4.5015,4.5015,4.4927,4.4927,55200.0
2009-10-23 14:00:00,5.13,5.14,5.13,5.13,74400.0,4.4927,4.5015,4.4927,4.4927,74400.0
2009-10-23 14:05:00,5.13,5.14,5.13,5.14,132800.0,4.4927,4.5015,4.4927,4.5015,132800.0
2009-10-23 14:10:00,5.14,5.15,5.14,5.14,153600.0,4.5015,4.5102,4.5015,4.5015,153600.0
2009-10-23 14:15:00,5.15,5.15,5.14,5.15,38400.0,4.5102,4.5102,4.5015,4.5102,38400.0
2009-10-23 14:20:00,5.15,5.17,5.15,5.16,171200.0,4.5102,4.5277,4.5102,4.519,171200.0
2009-10-23 14:25:00,5.16,5.16,5.15,5.16,47200.0,4.519,4.519,4.5102,4.519,47200.0
2009-10-23 14:30:00,5.16,5.16,5.15,5.15,118400.0,4.519,4.519,4.5102,4.5102,118400.0
2009-10-23 14:35:00,5.15,5.16,5.15,5.16,71200.0,4.5102,4.519,4.5102,4.519,71200.0
2009-10-23 14:40:00,5.16,5.16,5.16,5.16,101600.0,4.519,4.519,4.519,4.519,101600.0
2009-10-23 14:45:00,5.16,5.16,5.16,5.16,97600.0,4.519,4.519,4.519,4.519,97600.0
2009-10-23 14:50:00,5.16,5.16,5.15,5.15,108800.0,4.519,4.519,4.5102,4.5102,108800.0
2009-10-23 14:55:00,5.15,5.16,5.15,5.15,139200.0,4.5102,4.519,4.5102,4.5102,139200.0
2009-10-23 15:00:00,5.16,5.16,5.15,5.15,164000.0,4.519,4.519,4.5102,4.5102,164000.0
2009-10-23 15:05:00,5.15,5.17,5.15,5.16,186400.0,4.5102,4.5277,4.5102,4.519,186400.0
2009-10-23 15:10:00,5.16,5.17,5.16,5.17,226400.0,4.519,4.5277,4.519,4.5277,226400.0
2009-10-23 15:15:00,5.17,5.17,5.16,5.16,144000.0,4.5277,4.5277,4.519,4.519,144000.0
2009-10-23 15:20:00,5.16,5.17,5.16,5.17,232000.0,4.519,4.5277,4.519,4.5277,232000.0
2009-10-23 15:25:00,5.17,5.17,5.16,5.16,299200.0,4.5277,4.5277,4.519,4.519,299200.0
2009-10-23 15:30:00,5.16,5.16,5.15,5.16,349600.0,4.519,4.519,4.5102,4.519,349600.0
2009-10-23 15:35:00,5.16,5.16,5.14,5.15,406400.0,4.519,4.519,4.5015,4.5102,406400.0
2009-10-23 15:40:00,5.15,5.16,5.15,5.16,367200.0,4.5102,4.519,4.5102,4.519,367200.0
2009-10-23 15:45:00,5.16,5.17,5.15,5.17,392000.0,4.519,4.5277,4.5102,4.5277,392000.0
2009-10-23 15:50:00,5.17,5.17,5.16,5.16,592800.0,4.5277,4.5277,4.519,4.519,592800.0
2009-10-23 15:55:00,5.16,5.17,5.16,5.16,498400.0,4.519,4.5277,4.519,4.519,498400.0
2009-10-26 09:30:00,5.19,5.23,5.17,5.23,269600.0,4.5452,4.5803,4.5277,4.5803,269600.0
2009-10-26 09:35:00,5.23,5.25,5.22,5.25,153600.0,4.5803,4.5978,4.5715,4.5978,153600.0
2009-10-26 09:40:00,5.25,5.25,5.24,5.24,111200.0,4.5978,4.5978,4.589,4.589,111200.0
2009-10-26 09:45:00,5.24,5.29,5.24,5.27,300800.0,4.589,4.6328,4.589,4.6153,300800.0
2009-10-26 09:50:00,5.27,5.28,5.26,5.26,264000.0,4.6153,4.6241,4.6066,4.6066,264000.0
2009-10-26 09:55:00,5.26,5.27,5.25,5.26,227200.0,4.6066,4.6153,4.5978,4.6066,227200.0
2009-10-26 10:00:00,5.26,5.28,5.26,5.28,137600.0,4.6066,4.6241,4.6066,4.6241,137600.0
2009-10-26 10:05:00,5.28,5.28,5.27,5.27,116800.0,4.6241,4.6241,4.6153,4.6153,116800.0
2009-10-26 10:10:00,5.27,5.28,5.26,5.27,100000.0,4.6153,4.6241,4.6066,4.6153,100000.0
2009-10-26 10:15:00,5.27,5.28,5.26,5.27,211200.0,4.6153,4.6241,4.6066,4.6153,211200.0
2009-10-26 10:20:00,5.27,5.28,5.26,5.26,312800.0,4.6153,4.6241,4.6066,4.6066,312800.0
2009-10-26 10:25:00,5.26,5.26,5.24,5.25,148000.0,4.6066,4.6066,4.589,4.5978,148000.0
2009-10-26 10:30:00,5.25,5.26,5.25,5.25,108000.0,4.5978,4.6066,4.5978,4.5978,108000.0
2009-10-26 10:35:00,5.25,5.26,5.25,5.25,91200.0,4.5978,4.6066,4.5978,4.5978,91200.0
2009-10-26 10:40:00,5.25,5.27,5.25,5.27,136000.0,4.5978,4.6153,4.5978,4.6153,136000.0
2009-10-26 10:45:00,5.27,5.28,5.27,5.28,164800.0,4.6153,4.6241,4.6153,4.6241,164800.0
2009-10-26 10:50:00,5.28,5.28,5.28,5.28,123200.0,4.6241,4.6241,4.6241,4.6241,123200.0
2009-10-26 10:55:00,5.28,5.28,5.27,5.28,181600.0,4.6241,4.6241,4.6153,4.6241,181600.0
2009-10-26 11:00:00,5.28,5.29,5.27,5.29,155200.0,4.6241,4.6328,4.6153,4.6328,155200.0
2009-10-26 11:05:00,5.29,5.3,5.29,5.3,236800.0,4.6328,4.6416,4.6328,4.6416,236800.0
2009-10-26 11:10:00,5.3,5.3,5.29,5.29,299200.0,4.6416,4.6416,4.6328,4.6328,299200.0
2009-10-26 11:15:00,5.29,5.29,5.26,5.26,293600.0,4.6328,4.6328,4.6066,4.6066,293600.0
2009-10-26 11:20:00,5.26,5.27,5.26,5.27,134400.0,4.6066,4.6153,4.6066,4.6153,134400.0
2009-10-26 11:25:00,5.27,5.28,5.27,5.27,176000.0,4.6153,4.6241,4.6153,4.6153,176000.0
2009-10-26 11:30:00,5.26,5.27,5.21,5.22,273600.0,4.6066,4.6153,4.5628,4.5715,273600.0
2009-10-26 11:35:00,5.22,5.22,5.19,5.2,204800.0,4.5715,4.5715,4.5452,4.554,204800.0
2009-10-26 11:40:00,5.2,5.21,5.19,5.19,115200.0,4.554,4.5628,4.5452,4.5452,115200.0
2009-10-26 11:45:00,5.19,5.2,5.19,5.2,161600.0,4.5452,4.554,4.5452,4.554,161600.0
2009-10-26 11:50:00,5.2,5.2,5.19,5.19,97600.0,4.554,4.554,4.5452,4.5452,97600.0
2009-10-26 11:55:00,5.19,5.2,5.15,5.15,140800.0,4.5452,4.554,4.5102,4.5102,140800.0
2009-10-26 12:00:00,5.15,5.17,5.15,5.15,243200.0,4.5102,4.5277,4.5102,4.5102,243200.0
2009-10-26 12:05:00,5.15,5.16,5.14,5.16,137600.0,4.5102,4.519,4.5015,4.519,137600.0
2009-10-26 12:10:00,5.16,5.18,5.16,5.17,121600.0,4.519,4.5365,4.519,4.5277,121600.0
2009-10-26 12:15:00,5.18,5.18,5.17,5.18,79200.0,4.5365,4.5365,4.5277,4.5365,79200.0
2009-10-26 12:20:00,5.18,5.18,5.17,5.17,165600.0,4.5365,4.5365,4.5277,4.5277,165600.0
2009-10-26 12:25:00,5.17,5.18,5.17,5.18,369600.0,4.5277,4.5365,4.5277,4.5365,369600.0
2009-10-26 12:30:00,5.18,5.18,5.18,5.18,52000.0,4.5365,4.5365,4.5365,4.5365,52000.0
2009-10-26 12:35:00,5.18,5.19,5.17,5.18,173600.0,4.5365,4.5452,4.5277,4.5365,173600.0
2009-10-26 12:40:00,5.18,5.19,5.17,5.17,135200.0,4.5365,4.5452,4.5277,4.5277,135200.0
2009-10-26 12:45:00,5.17,5.18,5.17,5.18,196800.0,4.5277,4.5365,4.5277,4.5365,196800.0
2009-10-26 12:50:00,5.18,5.19,5.18,5.19,166400.0,4.5365,4.5452,4.5365,4.5452,166400.0
2009-10-26 12:55:00,5.18,5.2,5.18,5.19,108800.0,4.5365,4.554,4.5365,4.5452,108800.0
2009-10-26 13:00:00,5.19,5.19,5.18,5.18,47200.0,4.5452,4.5452,4.5365,4.5365,47200.0
2009-10-26 13:05:00,5.18,5.19,5.18,5.19,111200.0,4.5365,4.5452,4.5365,4.5452,111200.0
2009-10-26 13:10:00,5.19,5.19,5.18,5.18,147200.0,4.5452,4.5452,4.5365,4.5365,147200.0
2009-10-26 13:15:00,5.18,5.18,5.18,5.18,127200.0,4.5365,4.5365,4.5365,4.5365,127200.0
2009-10-26 13:20:00,5.18,5.18,5.18,5.18,203200.0,4.5365,4.5365,4.5365,4.5365,203200.0
2009-10-26 13:25:00,5.18,5.18,5.18,5.18,116000.0,4.5365,4.5365,4.5365,4.5365,116000.0
2009-10-26 13:30:00,5.18,5.18,5.18,5.18,66400.0,4.5365,4.5365,4.5365,4.5365,66400.0
2009-10-26 13:35:00,5.18,5.19,5.18,5.18,70400.0,4.5365,4.5452,4.5365,4.5365,70400.0
2009-10-26 13:40:00,5.18,5.19,5.18,5.19,78400.0,4.5365,4.5452,4.5365,4.5452,78400.0
2009-10-26 13:45:00,5.19,5.19,5.18,5.18,67200.0,4.5452,4.5452,4.5365,4.5365,67200.0
2009-10-26 13:50:00,5.18,5.18,5.17,5.18,100000.0,4.5365,4.5365,4.5277,4.5365,100000.0
2009-10-26 13:55:00,5.17,5.18,5.17,5.18,55200.0,4.5277,4.5365,4.5277,4.5365,55200.0
2009-10-26 14:00:00,5.18,5.19,5.18,5.18,125600.0,4.5365,4.5452,4.5365,4.5365,125600.0
2009-10-26 14:05:00,5.18,5.18,5.17,5.17,137600.0,4.5365,4.5365,4.5277,4.5277,137600.0
2009-10-26 14:10:00,5.17,5.17,5.17,5.17,90400.0,4.5277,4.5277,4.5277,4.5277,90400.0
2009-10-26 14:15:00,5.17,5.17,5.16,5.17,308800.0,4.5277,4.5277,4.519,4.5277,308800.0
2009-10-26 14:20:00,5.17,5.17,5.17,5.17,106400.0,4.5277,4.5277,4.5277,4.5277,106400.0
2009-10-26 14:25:00,5.17,5.18,5.17,5.18,72800.0,4.5277,4.5365,4.5277,4.5365,72800.0
2009-10-26 14:30:00,5.18,5.18,5.17,5.17,517600.0,4.5365,4.5365,4.5277,4.5277,517600.0
2009-10-26 14:35:00,5.17,5.18,5.17,5.18,303200.0,4.5277,4.5365,4.5277,4.5365,303200.0
2009-10-26 14:40:00,5.18,5.18,5.17,5.17,96800.0,4.5365,4.5365,4.5277,4.5277,96800.0
2009-10-26 14:45:00,5.17,5.18,5.17,5.17,212000.0,4.5277,4.5365,4.5277,4.5277,212000.0
2009-10-26 14:50:00,5.17,5.18,5.16,5.17,100000.0,4.5277,4.5365,4.519,4.5277,100000.0
2009-10-26 14:55:00,5.17,5.18,5.17,5.17,118400.0,4.5277,4.5365,4.5277,4.5277,118400.0
2009-10-26 15:00:00,5.17,5.18,5.17,5.18,115200.0,4.5277,4.5365,4.5277,4.5365,115200.0
2009-10-26 15:05:00,5.18,5.18,5.17,5.17,165600.0,4.5365,4.5365,4.5277,4.5277,165600.0
2009-10-26 15:10:00,5.17,5.18,5.17,5.17,152000.0,4.5277,4.5365,4.5277,4.5277,152000.0
2009-10-26 15:15:00,5.17,5.19,5.17,5.18,180000.0,4.5277,4.5452,4.5277,4.5365,180000.0
2009-10-26 15:20:00,5.18,5.18,5.17,5.18,181600.0,4.5365,4.5365,4.5277,4.5365,181600.0
2009-10-26 15:25:00,5.18,5.18,5.17,5.18,149600.0,4.5365,4.5365,4.5277,4.5365,149600.0
2009-10-26 15:30:00,5.18,5.19,5.17,5.18,168000.0,4.5365,4.5452,4.5277,4.5365,168000.0
2009-10-26 15:35:00,5.18,5.18,5.18,5.18,256800.0,4.5365,4.5365,4.5365,4.5365,256800.0
2009-10-26 15:40:00,5.18,5.19,5.18,5.18,378400.0,4.5365,4.5452,4.5365,4.5365,378400.0
2009-10-26 15:45:00,5.18,5.2,5.18,5.2,348000.0,4.5365,4.554,4.5365,4.554,348000.0
2009-10-26 15:50:00,5.2,5.2,5.18,5.18,381600.0,4.554,4.554,4.5365,4.5365,381600.0
2009-10-26 15:55:00,5.18,5.19,5.18,5.18,423200.0,4.5365,4.5452,4.5365,4.5365,423200.0
2009-10-27 09:30:00,5.18,5.21,5.18,5.2,120800.0,4.5365,4.5628,4.5365,4.554,120800.0
2009-10-27 09:35:00,5.21,5.22,5.2,5.22,116000.0,4.5628,4.5715,4.554,4.5715,116000.0
2009-10-27 09:40:00,5.21,5.22,5.19,5.2,108800.0,4.5628,4.5715,4.5452,4.554,108800.0
2009-10-27 09:45:00,5.19,5.2,5.18,5.19,132000.0,4.5452,4.554,4.5365,4.5452,132000.0
2009-10-27 09:50:00,5.19,5.2,5.18,5.2,175200.0,4.5452,4.554,4.5365,4.554,175200.0
2009-10-27 09:55:00,5.19,5.2,5.17,5.17,73600.0,4.5452,4.554,4.5277,4.5277,73600.0
2009-10-27 10:00:00,5.17,5.17,5.11,5.13,387200.0,4.5277,4.5277,4.4752,4.4927,387200.0
2009-10-27 10:05:00,5.13,5.15,5.11,5.14,143200.0,4.4927,4.5102,4.4752,4.5015,143200.0
2009-10-27 10:10:00,5.14,5.17,5.14,5.17,118400.0,4.5015,4.5277,4.5015,4.5277,118400.0
2009-10-27 10:15:00,5.17,5.17,5.15,5.16,89600.0,4.5277,4.5277,4.5102,4.519,89600.0
2009-10-27 10:20:00,5.16,5.16,5.14,5.15,124000.0,4.519,4.519,4.5015,4.5102,124000.0
2009-10-27 10:25:00,5.15,5.18,5.15,5.17,64800.0,4.5102,4.5365,4.5102,4.5277,64800.0
2009-10-27 10:30:00,5.17,5.17,5.16,5.17,104800.0,4.5277,4.5277,4.519,4.5277,104800.0
2009-10-27 10:35:00,5.17,5.18,5.17,5.18,113600.0,4.5277,4.5365,4.5277,4.5365,113600.0
2009-10-27 10:40:00,5.18,5.21,5.18,5.2,134400.0,4.5365,4.5628,4.5365,4.554,134400.0
2009-10-27 10:45:00,5.2,5.2,5.19,5.19,68000.0,4.554,4.554,4.5452,4.5452,68000.0
2009-10-27 10:50:00,5.2,5.2,5.17,5.17,134400.0,4.554,4.554,4.5277,4.5277,134400.0
2009-10-27 10:55:00,5.17,5.18,5.17,5.18,87200.0,4.5277,4.5365,4.5277,4.5365,87200.0
2009-10-27 11:00:00,5.18,5.18,5.17,5.17,93600.0,4.5365,4.5365,4.5277,4.5277,93600.0
2009-10-27 11:05:00,5.17,5.18,5.16,5.17,236000.0,4.5277,4.5365,4.519,4.5277,236000.0
2009-10-27 11:10:00,5.17,5.17,5.16,5.16,212000.0,4.5277,4.5277,4.519,4.519,212000.0
2009-10-27 11:15:00,5.16,5.16,5.14,5.15,156000.0,4.519,4.519,4.5015,4.5102,156000.0
2009-10-27 11:20:00,5.15,5.16,5.15,5.15,90400.0,4.5102,4.519,4.5102,4.5102,90400.0
2009-10-27 11:25:00,5.15,5.17,5.15,5.17,84800.0,4.5102,4.5277,4.5102,4.5277,84800.0
2009-10-27 11:30:00,5.18,5.18,5.17,5.17,83200.0,4.5365,4.5365,4.5277,4.5277,83200.0
2009-10-27 11:35:00,5.17,5.18,5.17,5.18,103200.0,4.5277,4.5365,4.5277,4.5365,103200.0
2009-10-27 11:40:00,5.18,5.18,5.17,5.18,96000.0,4.5365,4.5365,4.5277,4.5365,96000.0
2009-10-27 11:45:00,5.18,5.19,5.18,5.18,79200.0,4.5365,4.5452,4.5365,4.5365,79200.0
2009-10-27 11:50:00,5.18,5.2,5.18,5.19,164000.0,4.5365,4.554,4.5365,4.5452,164000.0
2009-10-27 11:55:00,5.19,5.2,5.19,5.2,113600.0,4.5452,4.554,4.5452,4.554,113600.0
2009-10-27 12:00:00,5.2,5.2,5.19,5.19,95200.0,4.554,4.554,4.5452,4.5452,95200.0
2009-10-27 12:05:00,5.19,5.19,5.18,5.19,141600.0,4.5452,4.5452,4.5365,4.5452,141600.0
2009-10-27 12:10:00,5.19,5.2,5.18,5.2,148800.0,4.5452,4.554,4.5365,4.554,148800.0
2009-10-27 12:15:00,5.2,5.2,5.19,5.19,112800.0,4.554,4.554,4.5452,4.5452,112800.0
2009-10-27 12:20:00,5.2,5.2,5.18,5.18,119200.0,4.554,4.554,4.5365,4.5365,119200.0
2009-10-27 12:25:00,5.19,5.19,5.18,5.18,84000.0,4.5452,4.5452,4.5365,4.5365,84000.0
2009-10-27 12:30:00,5.18,5.19,5.18,5.18,152000.0,4.5365,4.5452,4.5365,4.5365,152000.0
2009-10-27 12:35:00,5.19,5.19,5.18,5.18,114400.0,4.5452,4.5452,4.5365,4.5365,114400.0
2009-10-27 12:40:00,5.18,5.19,5.18,5.19,128800.0,4.5365,4.5452,4.5365,4.5452,128800.0
2009-10-27 12:45:00,5.19,5.2,5.19,5.2,100000.0,4.5452,4.554,4.5452,4.554,100000.0
2009-10-27 12:50:00,5.2,5.2,5.17,5.18,112000.0,4.554,4.554,4.5277,4.5365,112000.0
2009-10-27 12:55:00,5.18,5.18,5.17,5.17,184800.0,4.5365,4.5365,4.5277,4.5277,184800.0
2009-10-27 13:00:00,5.18,5.18,5.17,5.18,176000.0,4.5365,4.5365,4.5277,4.5365,176000.0
2009-10-27 13:05:00,5.18,5.18,5.16,5.17,208800.0,4.5365,4.5365,4.519,4.5277,208800.0
2009-10-27 13:10:00,5.17,5.18,5.17,5.17,151200.0,4.5277,4.5365,4.5277,4.5277,151200.0
2009-10-27 13:15:00,5.17,5.18,5.17,5.17,131200.0,4.5277,4.5365,4.5277,4.5277,131200.0
2009-10-27 13:20:00,5.17,5.17,5.15,5.15,164800.0,4.5277,4.5277,4.5102,4.5102,164800.0
2009-10-27 13:25:00,5.15,5.16,5.15,5.16,153600.0,4.5102,4.519,4.5102,4.519,153600.0
2009-10-27 13:30:00,5.16,5.16,5.13,5.14,223200.0,4.519,4.519,4.4927,4.5015,223200.0
2009-10-27 13:35:00,5.14,5.14,5.13,5.14,192800.0,4.5015,4.5015,4.4927,4.5015,192800.0
2009-10-27 13:40:00,5.14,5.17,5.14,5.17,279200.0,4.5015,4.5277,4.5015,4.5277,279200.0
2009-10-27 13:45:00,5.17,5.17,5.17,5.17,79200.0,4.5277,4.5277,4.5277,4.5277,79200.0
2009-10-27 13:50:00,5.18,5.18,5.17,5.17,98400.0,4.5365,4.5365,4.5277,4.5277,98400.0
2009-10-27 13:55:00,5.17,5.17,5.16,5.17,102400.0,4.5277,4.5277,4.519,4.5277,102400.0
2009-10-27 14:00:00,5.17,5.17,5.16,5.16,131200.0,4.5277,4.5277,4.519,4.519,131200.0
2009-10-27 14:05:00,5.16,5.17,5.16,5.16,153600.0,4.519,4.5277,4.519,4.519,153600.0
2009-10-27 14:10:00,5.16,5.18,5.16,5.18,116000.0,4.519,4.5365,4.519,4.5365,116000.0
2009-10-27 14:15:00,5.18,5.2,5.18,5.19,133600.0,4.5365,4.554,4.5365,4.5452,133600.0
2009-10-27 14:20:00,5.19,5.19,5.19,5.19,116800.0,4.5452,4.5452,4.5452,4.5452,116800.0
2009-10-27 14:25:00,5.19,5.2,5.19,5.19,160800.0,4.5452,4.554,4.5452,4.5452,160800.0
2009-10-27 14:30:00,5.19,5.2,5.19,5.19,114400.0,4.5452,4.554,4.5452,4.5452,114400.0
2009-10-27 14:35:00,5.19,5.2,5.18,5.18,144000.0,4.5452,4.554,4.5365,4.5365,144000.0
2009-10-27 14:40:00,5.18,5.19,5.18,5.19,149600.0,4.5365,4.5452,4.5365,4.5452,149600.0
2009-10-27 14:45:00,5.19,5.2,5.19,5.2,170400.0,4.5452,4.554,4.5452,4.554,170400.0
2009-10-27 14:50:00,5.2,5.21,5.2,5.21,176000.0,4.554,4.5628,4.554,4.5628,176000.0
2009-10-27 14:55:00,5.21,5.21,5.21,5.21,172800.0,4.5628,4.5628,4.5628,4.5628,172800.0
2009-10-27 15:00:00,5.21,5.21,5.21,5.21,188000.0,4.5628,4.5628,4.5628,4.5628,188000.0
2009-10-27 15:05:00,5.21,5.21,5.19,5.2,184800.0,4.5628,4.5628,4.5452,4.554,184800.0
2009-10-27 15:10:00,5.2,5.2,5.19,5.2,132000.0,4.554,4.554,4.5452,4.554,132000.0
2009-10-27 15:15:00,5.2,5.21,5.2,5.21,197600.0,4.554,4.5628,4.554,4.5628,197600.0
2009-10-27 15:20:00,5.21,5.21,5.19,5.2,196800.0,4.5628,4.5628,4.5452,4.554,196800.0
2009-10-27 15:25:00,5.2,5.2,5.2,5.2,158400.0,4.554,4.554,4.554,4.554,158400.0
2009-10-27 15:30:00,5.2,5.21,5.18,5.18,325600.0,4.554,4.5628,4.5365,4.5365,325600.0
2009-10-27 15:35:00,5.18,5.19,5.18,5.19,396000.0,4.5365,4.5452,4.5365,4.5452,396000.0
2009-10-27 15:40:00,5.19,5.21,5.19,5.2,352000.0,4.5452,4.5628,4.5452,4.554,352000.0
2009-10-27 15:45:00,5.2,5.21,5.2,5.2,448800.0,4.554,4.5628,4.554,4.554,448800.0
2009-10-27 15:50:00,5.2,5.21,5.2,5.2,445600.0,4.554,4.5628,4.554,4.554,445600.0
2009-10-27 15:55:00,5.2,5.2,5.19,5.2,740000.0,4.554,4.554,4.5452,4.554,740000.0
2009-10-28 09:30:00,5.15,5.16,5.13,5.15,268000.0,4.5102,4.519,4.4927,4.5102,268000.0
2009-10-28 09:35:00,5.15,5.16,5.14,5.15,136000.0,4.5102,4.519,4.5015,4.5102,136000.0
2009-10-28 09:40:00,5.15,5.16,5.14,5.16,136000.0,4.5102,4.519,4.5015,4.519,136000.0
2009-10-28 09:45:00,5.16,5.17,5.13,5.13,108000.0,4.519,4.5277,4.4927,4.4927,108000.0
2009-10-28 09:50:00,5.13,5.15,5.12,5.13,97600.0,4.4927,4.5102,4.4839,4.4927,97600.0
2009-10-28 09:55:00,5.13,5.13,5.12,5.13,107200.0,4.4927,4.4927,4.4839,4.4927,107200.0
2009-10-28 10:00:00,5.12,5.13,5.1,5.11,243200.0,4.4839,4.4927,4.4664,4.4752,243200.0
2009-10-28 10:05:00,5.11,5.12,5.1,5.11,182400.0,4.4752,4.4839,4.4664,4.4752,182400.0
2009-10-28 10:10:00,5.11,5.12,5.11,5.11,76800.0,4.4752,4.4839,4.4752,4.4752,76800.0
2009-10-28 10:15:00,5.11,5.11,5.09,5.09,54400.0,4.4752,4.4752,4.4577,4.4577,54400.0
2009-10-28 10:20:00,5.1,5.1,5.09,5.1,80800.0,4.4664,4.4664,4.4577,4.4664,80800.0
2009-10-28 10:25:00,5.1,5.11,5.09,5.1,192800.0,4.4664,4.4752,4.4577,4.4664,192800.0
2009-10-28 10:30:00,5.1,5.11,5.1,5.11,104000.0,4.4664,4.4752,4.4664,4.4752,104000.0
2009-10-28 10:35:00,5.11,5.11,5.1,5.1,115200.0,4.4752,4.4752,4.4664,4.4664,115200.0
2009-10-28 10:40:00,5.1,5.11,5.1,5.11,84000.0,4.4664,4.4752,4.4664,4.4752,84000.0
2009-10-28 10:45:00,5.11,5.11,5.1,5.1,134400.0,4.4752,4.4752,4.4664,4.4664,134400.0
2009-10-28 10:50:00,5.1,5.1,5.07,5.08,234400.0,4.4664,4.4664,4.4402,4.4489,234400.0
2009-10-28 10:55:00,5.08,5.1,5.07,5.1,181600.0,4.4489,4.4664,4.4402,4.4664,181600.0
2009-10-28 11:00:00,5.1,5.1,5.09,5.09,184800.0,4.4664,4.4664,4.4577,4.4577,184800.0
2009-10-28 11:05:00,5.09,5.1,5.09,5.1,150400.0,4.4577,4.4664,4.4577,4.4664,150400.0
2009-10-28 11:10:00,5.1,5.11,5.09,5.09,115200.0,4.4664,4.4752,4.4577,4.4577,115200.0
2009-10-28 11:15:00,5.09,5.11,5.09,5.11,148000.0,4.4577,4.4752,4.4577,4.4752,148000.0
2009-10-28 11:20:00,5.11,5.11,5.09,5.09,124000.0,4.4752,4.4752,4.4577,4.4577,124000.0
2009-10-28 11:25:00,5.09,5.11,5.09,5.1,59200.0,4.4577,4.4752,4.4577,4.4664,59200.0
2009-10-28 11:30:00,5.1,5.11,5.1,5.1,99200.0,4.4664,4.4752,4.4664,4.4664,99200.0
2009-10-28 11:35:00,5.1,5.11,5.1,5.1,107200.0,4.4664,4.4752,4.4664,4.4664,107200.0
2009-10-28 11:40:00,5.1,5.11,5.09,5.09,67200.0,4.4664,4.4752,4.4577,4.4577,67200.0
2009-10-28 11:45:00,5.09,5.1,5.09,5.09,157600.0,4.4577,4.4664,4.4577,4.4577,157600.0
2009-10-28 11:50:00,5.09,5.09,5.09,5.09,82400.0,4.4577,4.4577,4.4577,4.4577,82400.0
2009-10-28 11:55:00,5.09,5.1,5.08,5.09,56800.0,4.4577,4.4664,4.4489,4.4577,56800.0
2009-10-28 12:00:00,5.09,5.1,5.09,5.1,79200.0,4.4577,4.4664,4.4577,4.4664,79200.0
2009-10-28 12:05:00,5.1,5.11,5.1,5.1,109600.0,4.4664,4.4752,4.4664,4.4664,109600.0
2009-10-28 12:10:00,5.1,5.1,5.09,5.1,113600.0,4.4664,4.4664,4.4577,4.4664,113600.0
2009-10-28 12:15:00,5.1,5.1,5.1,5.1,46400.0,4.4664,4.4664,4.4664,4.4664,46400.0
2009-10-28 12:20:00,5.1,5.1,5.08,5.08,66400.0,4.4664,4.4664,4.4489,4.4489,66400.0
2009-10-28 12:25:00,5.07,5.09,5.07,5.09,101600.0,4.4402,4.4577,4.4402,4.4577,101600.0
2009-10-28 12:30:00,5.09,5.09,5.08,5.08,87200.0,4.4577,4.4577,4.4489,4.4489,87200.0
2009-10-28 12:35:00,5.08,5.09,5.08,5.09,158400.0,4.4489,4.4577,4.4489,4.4577,158400.0
2009-10-28 12:40:00,5.09,5.09,5.08,5.09,76000.0,4.4577,4.4577,4.4489,4.4577,76000.0
2009-10-28 12:45:00,5.09,5.1,5.09,5.1,104000.0,4.4577,4.4664,4.4577,4.4664,104000.0
2009-10-28 12:50:00,5.1,5.1,5.07,5.07,200800.0,4.4664,4.4664,4.4402,4.4402,200800.0
2009-10-28 12:55:00,5.07,5.07,5.06,5.07,176000.0,4.4402,4.4402,4.4314,4.4402,176000.0
2009-10-28 13:00:00,5.07,5.08,5.06,5.08,120000.0,4.4402,4.4489,4.4314,4.4489,120000.0
2009-10-28 13:05:00,5.08,5.09,5.08,5.08,145600.0,4.4489,4.4577,4.4489,4.4489,145600.0
2009-10-28 13:10:00,5.08,5.09,5.08,5.09,168800.0,4.4489,4.4577,4.4489,4.4577,168800.0
2009-10-28 13:15:00,5.09,5.09,5.08,5.08,391200.0,4.4577,4.4577,4.4489,4.4489,391200.0
2009-10-28 13:20:00,5.08,5.08,5.08,5.08,78400.0,4.4489,4.4489,4.4489,4.4489,78400.0
2009-10-28 13:25:00,5.08,5.09,5.07,5.07,104000.0,4.4489,4.4577,4.4402,4.4402,104000.0
2009-10-28 13:30:00,5.07,5.08,5.07,5.08,76800.0,4.4402,4.4489,4.4402,4.4489,76800.0
2009-10-28 13:35:00,5.08,5.08,5.07,5.07,89600.0,4.4489,4.4489,4.4402,4.4402,89600.0
2009-10-28 13:40:00,5.07,5.08,5.07,5.07,89600.0,4.4402,4.4489,4.4402,4.4402,89600.0
2009-10-28 13:45:00,5.07,5.08,5.07,5.07,84800.0,4.4402,4.4489,4.4402,4.4402,84800.0
2009-10-28 13:50:00,5.07,5.07,5.07,5.07,86400.0,4.4402,4.4402,4.4402,4.4402,86400.0
2009-10-28 13:55:00,5.07,5.07,5.06,5.06,323200.0,4.4402,4.4402,4.4314,4.4314,323200.0
2009-10-28 14:00:00,5.06,5.07,5.05,5.06,471200.0,4.4314,4.4402,4.4226,4.4314,471200.0
2009-10-28 14:05:00,5.06,5.06,5.06,5.06,112000.0,4.4314,4.4314,4.4314,4.4314,112000.0
2009-10-28 14:10:00,5.06,5.06,5.05,5.06,104800.0,4.4314,4.4314,4.4226,4.4314,104800.0
2009-10-28 14:15:00,5.06,5.07,5.06,5.06,180800.0,4.4314,4.4402,4.4314,4.4314,180800.0
2009-10-28 14:20:00,5.06,5.06,5.05,5.06,139200.0,4.4314,4.4314,4.4226,4.4314,139200.0
2009-10-28 14:25:00,5.06,5.07,5.05,5.05,169600.0,4.4314,4.4402,4.4226,4.4226,169600.0
2009-10-28 14:30:00,5.05,5.05,5.04,5.05,230400.0,4.4226,4.4226,4.4139,4.4226,230400.0
2009-10-28 14:35:00,5.05,5.06,5.03,5.03,274400.0,4.4226,4.4314,4.4051,4.4051,274400.0
2009-10-28 14:40:00,5.03,5.05,5.03,5.04,191200.0,4.4051,4.4226,4.4051,4.4139,191200.0
2009-10-28 14:45:00,5.04,5.04,5.03,5.03,277600.0,4.4139,4.4139,4.4051,4.4051,277600.0
2009-10-28 14:50:00,5.03,5.04,5.02,5.03,193600.0,4.4051,4.4139,4.3964,4.4051,193600.0
2009-10-28 14:55:00,5.03,5.04,5.03,5.03,213600.0,4.4051,4.4139,4.4051,4.4051,213600.0
2009-10-28 15:00:00,5.02,5.03,5.02,5.03,310400.0,4.3964,4.4051,4.3964,4.4051,310400.0
2009-10-28 15:05:00,5.03,5.04,5.03,5.03,289600.0,4.4051,4.4139,4.4051,4.4051,289600.0
2009-10-28 15:10:00,5.03,5.03,5.01,5.02,348000.0,4.4051,4.4051,4.3876,4.3964,348000.0
2009-10-28 15:15:00,5.02,5.03,5.01,5.02,276800.0,4.3964,4.4051,4.3876,4.3964,276800.0
2009-10-28 15:20:00,5.02,5.03,5.02,5.02,240000.0,4.3964,4.4051,4.3964,4.3964,240000.0
2009-10-28 15:25:00,5.03,5.03,5.02,5.03,356800.0,4.4051,4.4051,4.3964,4.4051,356800.0
2009-10-28 15:30:00,5.03,5.04,5.02,5.02,332000.0,4.4051,4.4139,4.3964,4.3964,332000.0
2009-10-28 15:35:00,5.02,5.02,5.01,5.02,376000.0,4.3964,4.3964,4.3876,4.3964,376000.0
2009-10-28 15:40:00,5.02,5.03,5.02,5.03,342400.0,4.3964,4.4051,4.3964,4.4051,342400.0
2009-10-28 15:45:00,5.03,5.04,5.03,5.04,294400.0,4.4051,4.4139,4.4051,4.4139,294400.0
2009-10-28 15:50:00,5.04,5.04,5.02,5.03,456000.0,4.4139,4.4139,4.3964,4.4051,456000.0
2009-10-28 15:55:00,5.03,5.03,5.02,5.02,1229600.0,4.4051,4.4051,4.3964,4.3964,1229600.0
2009-10-29 09:30:00,5.06,5.13,5.02,5.11,261600.0,4.4314,4.4927,4.3964,4.4752,261600.0
2009-10-29 09:35:00,5.11,5.13,5.07,5.11,175200.0,4.4752,4.4927,4.4402,4.4752,175200.0
2009-10-29 09:40:00,5.12,5.13,5.11,5.11,93600.0,4.4839,4.4927,4.4752,4.4752,93600.0
2009-10-29 09:45:00,5.11,5.11,5.09,5.11,107200.0,4.4752,4.4752,4.4577,4.4752,107200.0
2009-10-29 09:50:00,5.11,5.12,5.1,5.11,107200.0,4.4752,4.4839,4.4664,4.4752,107200.0
2009-10-29 09:55:00,5.11,5.12,5.1,5.12,152000.0,4.4752,4.4839,4.4664,4.4839,152000.0
2009-10-29 10:00:00,5.12,5.16,5.12,5.15,224000.0,4.4839,4.519,4.4839,4.5102,224000.0
2009-10-29 10:05:00,5.15,5.16,5.14,5.15,116000.0,4.5102,4.519,4.5015,4.5102,116000.0
2009-10-29 10:10:00,5.15,5.16,5.15,5.15,59200.0,4.5102,4.519,4.5102,4.5102,59200.0
2009-10-29 10:15:00,5.15,5.16,5.14,5.15,72000.0,4.5102,4.519,4.5015,4.5102,72000.0
2009-10-29 10:20:00,5.15,5.17,5.14,5.14,96800.0,4.5102,4.5277,4.5015,4.5015,96800.0
2009-10-29 10:25:00,5.14,5.15,5.14,5.14,92800.0,4.5015,4.5102,4.5015,4.5015,92800.0
2009-10-29 10:30:00,5.14,5.14,5.13,5.14,104800.0,4.5015,4.5015,4.4927,4.5015,104800.0
2009-10-29 10:35:00,5.14,5.15,5.13,5.15,96800.0,4.5015,4.5102,4.4927,4.5102,96800.0
2009-10-29 10:40:00,5.15,5.16,5.15,5.15,130400.0,4.5102,4.519,4.5102,4.5102,130400.0
2009-10-29 10:45:00,5.15,5.16,5.15,5.16,63200.0,4.5102,4.519,4.5102,4.519,63200.0
2009-10-29 10:50:00,5.16,5.17,5.15,5.15,85600.0,4.519,4.5277,4.5102,4.5102,85600.0
2009-10-29 10:55:00,5.16,5.17,5.16,5.16,106400.0,4.519,4.5277,4.519,4.519,106400.0
2009-10-29 11:00:00,5.17,5.18,5.16,5.17,94400.0,4.5277,4.5365,4.519,4.5277,94400.0
2009-10-29 11:05:00,5.17,5.17,5.16,5.16,92800.0,4.5277,4.5277,4.519,4.519,92800.0
2009-10-29 11:10:00,5.16,5.17,5.16,5.16,106400.0,4.519,4.5277,4.519,4.519,106400.0
2009-10-29 11:15:00,5.16,5.16,5.15,5.16,115200.0,4.519,4.519,4.5102,4.519,115200.0
2009-10-29 11:20:00,5.16,5.16,5.15,5.16,50400.0,4.519,4.519,4.5102,4.519,50400.0
2009-10-29 11:25:00,5.15,5.16,5.15,5.16,48000.0,4.5102,4.519,4.5102,4.519,48000.0
2009-10-29 11:30:00,5.16,5.16,5.15,5.15,71200.0,4.519,4.519,4.5102,4.5102,71200.0
2009-10-29 11:35:00,5.15,5.16,5.15,5.15,68000.0,4.5102,4.519,4.5102,4.5102,68000.0
2009-10-29 11:40:00,5.15,5.15,5.14,5.14,89600.0,4.5102,4.5102,4.5015,4.5015,89600.0
2009-10-29 11:45:00,5.14,5.14,5.13,5.13,117600.0,4.5015,4.5015,4.4927,4.4927,117600.0
2009-10-29 11:50:00,5.13,5.13,5.12,5.12,149600.0,4.4927,4.4927,4.4839,4.4839,149600.0
2009-10-29 11:55:00,5.12,5.12,5.12,5.12,83200.0,4.4839,4.4839,4.4839,4.4839,83200.0
2009-10-29 12:00:00,5.12,5.13,5.12,5.13,110400.0,4.4839,4.4927,4.4839,4.4927,110400.0
2009-10-29 12:05:00,5.13,5.13,5.12,5.13,69600.0,4.4927,4.4927,4.4839,4.4927,69600.0
2009-10-29 12:10:00,5.13,5.13,5.12,5.13,95200.0,4.4927,4.4927,4.4839,4.4927,95200.0
2009-10-29 12:15:00,5.13,5.13,5.12,5.13,96000.0,4.4927,4.4927,4.4839,4.4927,96000.0
2009-10-29 12:20:00,5.12,5.13,5.12,5.13,92800.0,4.4839,4.4927,4.4839,4.4927,92800.0
2009-10-29 12:25:00,5.13,5.14,5.13,5.14,69600.0,4.4927,4.5015,4.4927,4.5015,69600.0
2009-10-29 12:30:00,5.14,5.14,5.14,5.14,40000.0,4.5015,4.5015,4.5015,4.5015,40000.0
2009-10-29 12:35:00,5.14,5.16,5.14,5.15,106400.0,4.5015,4.519,4.5015,4.5102,106400.0
2009-10-29 12:40:00,5.15,5.16,5.15,5.16,58400.0,4.5102,4.519,4.5102,4.519,58400.0
2009-10-29 12:45:00,5.16,5.17,5.16,5.16,70400.0,4.519,4.5277,4.519,4.519,70400.0
2009-10-29 12:50:00,5.16,5.17,5.16,5.16,60000.0,4.519,4.5277,4.519,4.519,60000.0
2009-10-29 12:55:00,5.17,5.17,5.16,5.17,45600.0,4.5277,4.5277,4.519,4.5277,45600.0
2009-10-29 13:00:00,5.17,5.17,5.16,5.16,112800.0,4.5277,4.5277,4.519,4.519,112800.0
2009-10-29 13:05:00,5.16,5.16,5.16,5.16,55200.0,4.519,4.519,4.519,4.519,55200.0
2009-10-29 13:10:00,5.16,5.16,5.15,5.15,60800.0,4.519,4.519,4.5102,4.5102,60800.0
2009-10-29 13:15:00,5.15,5.16,5.15,5.16,155200.0,4.5102,4.519,4.5102,4.519,155200.0
2009-10-29 13:20:00,5.16,5.16,5.16,5.16,108000.0,4.519,4.519,4.519,4.519,108000.0
2009-10-29 13:25:00,5.16,5.16,5.15,5.16,112800.0,4.519,4.519,4.5102,4.519,112800.0
2009-10-29 13:30:00,5.16,5.17,5.16,5.16,64000.0,4.519,4.5277,4.519,4.519,64000.0
2009-10-29 13:35:00,5.17,5.17,5.16,5.17,73600.0,4.5277,4.5277,4.519,4.5277,73600.0
2009-10-29 13:40:00,5.17,5.17,5.16,5.17,84800.0,4.5277,4.5277,4.519,4.5277,84800.0
2009-10-29 13:45:00,5.17,5.17,5.16,5.17,186400.0,4.5277,4.5277,4.519,4.5277,186400.0
2009-10-29 13:50:00,5.16,5.17,5.16,5.17,59200.0,4.519,4.5277,4.519,4.5277,59200.0
2009-10-29 13:55:00,5.17,5.17,5.15,5.16,88000.0,4.5277,4.5277,4.5102,4.519,88000.0
2009-10-29 14:00:00,5.15,5.15,5.15,5.15,70400.0,4.5102,4.5102,4.5102,4.5102,70400.0
2009-10-29 14:05:00,5.15,5.16,5.15,5.15,63200.0,4.5102,4.519,4.5102,4.5102,63200.0
2009-10-29 14:10:00,5.15,5.15,5.15,5.15,141600.0,4.5102,4.5102,4.5102,4.5102,141600.0
2009-10-29 14:15:00,5.15,5.16,5.14,5.14,91200.0,4.5102,4.519,4.5015,4.5015,91200.0
2009-10-29 14:20:00,5.14,5.15,5.14,5.15,75200.0,4.5015,4.5102,4.5015,4.5102,75200.0
2009-10-29 14:25:00,5.15,5.16,5.14,5.15,72000.0,4.5102,4.519,4.5015,4.5102,72000.0
2009-10-29 14:30:00,5.15,5.17,5.15,5.17,152000.0,4.5102,4.5277,4.5102,4.5277,152000.0
2009-10-29 14:35:00,5.17,5.17,5.16,5.16,247200.0,4.5277,4.5277,4.519,4.519,247200.0
2009-10-29 14:40:00,5.16,5.18,5.16,5.18,109600.0,4.519,4.5365,4.519,4.5365,109600.0
2009-10-29 14:45:00,5.18,5.18,5.18,5.18,68000.0,4.5365,4.5365,4.5365,4.5365,68000.0
2009-10-29 14:50:00,5.18,5.19,5.18,5.18,232000.0,4.5365,4.5452,4.5365,4.5365,232000.0
2009-10-29 14:55:00,5.18,5.19,5.18,5.19,103200.0,4.5365,4.5452,4.5365,4.5452,103200.0
2009-10-29 15:00:00,5.19,5.19,5.18,5.19,141600.0,4.5452,4.5452,4.5365,4.5452,141600.0
2009-10-29 15:05:00,5.19,5.19,5.18,5.18,211200.0,4.5452,4.5452,4.5365,4.5365,211200.0
2009-10-29 15:10:00,5.18,5.18,5.17,5.18,212000.0,4.5365,4.5365,4.5277,4.5365,212000.0
2009-10-29 15:15:00,5.18,5.18,5.17,5.17,162400.0,4.5365,4.5365,4.5277,4.5277,162400.0
2009-10-29 15:20:00,5.17,5.17,5.16,5.17,240000.0,4.5277,4.5277,4.519,4.5277,240000.0
2009-10-29 15:25:00,5.17,5.17,5.17,5.17,204800.0,4.5277,4.5277,4.5277,4.5277,204800.0
2009-10-29 15:30:00,5.17,5.17,5.16,5.16,227200.0,4.5277,4.5277,4.519,4.519,227200.0
2009-10-29 15:35:00,5.16,5.17,5.16,5.17,197600.0,4.519,4.5277,4.519,4.5277,197600.0
2009-10-29 15:40:00,5.17,5.17,5.15,5.15,268800.0,4.5277,4.5277,4.5102,4.5102,268800.0
2009-10-29 15:45:00,5.15,5.16,5.15,5.16,191200.0,4.5102,4.519,4.5102,4.519,191200.0
2009-10-29 15:50:00,5.16,5.17,5.16,5.17,290400.0,4.519,4.5277,4.519,4.5277,290400.0
2009-10-29 15:55:00,5.17,5.18,5.17,5.17,440000.0,4.5277,4.5365,4.5277,4.5277,440000.0
2009-10-30 09:30:00,5.17,5.17,5.13,5.15,183200.0,4.5277,4.5277,4.4927,4.5102,183200.0
2009-10-30 09:35:00,5.15,5.18,5.15,5.17,81600.0,4.5102,4.5365,4.5102,4.5277,81600.0
2009-10-30 09:40:00,5.17,5.2,5.15,5.19,87200.0,4.5277,4.554,4.5102,4.5452,87200.0
2009-10-30 09:45:00,5.2,5.2,5.17,5.17,76000.0,4.554,4.554,4.5277,4.5277,76000.0
2009-10-30 09:50:00,5.17,5.18,5.15,5.16,88800.0,4.5277,4.5365,4.5102,4.519,88800.0
2009-10-30 09:55:00,5.16,5.17,5.15,5.16,94400.0,4.519,4.5277,4.5102,4.519,94400.0
2009-10-30 10:00:00,5.17,5.19,5.16,5.17,188800.0,4.5277,4.5452,4.519,4.5277,188800.0
2009-10-30 10:05:00,5.18,5.18,5.16,5.17,132000.0,4.5365,4.5365,4.519,4.5277,132000.0
2009-10-30 10:10:00,5.17,5.17,5.16,5.16,368800.0,4.5277,4.5277,4.519,4.519,368800.0
2009-10-30 10:15:00,5.16,5.16,5.13,5.13,357600.0,4.519,4.519,4.4927,4.4927,357600.0
2009-10-30 10:20:00,5.13,5.13,5.12,5.13,167200.0,4.4927,4.4927,4.4839,4.4927,167200.0
2009-10-30 10:25:00,5.13,5.14,5.12,5.12,195200.0,4.4927,4.5015,4.4839,4.4839,195200.0
2009-10-30 10:30:00,5.13,5.13,5.12,5.12,148000.0,4.4927,4.4927,4.4839,4.4839,148000.0
2009-10-30 10:35:00,5.12,5.12,5.11,5.12,120000.0,4.4839,4.4839,4.4752,4.4839,120000.0
2009-10-30 10:40:00,5.12,5.15,5.12,5.14,269600.0,4.4839,4.5102,4.4839,4.5015,269600.0
2009-10-30 10:45:00,5.14,5.15,5.14,5.15,149600.0,4.5015,4.5102,4.5015,4.5102,149600.0
2009-10-30 10:50:00,5.15,5.15,5.15,5.15,96000.0,4.5102,4.5102,4.5102,4.5102,96000.0
2009-10-30 10:55:00,5.15,5.16,5.15,5.16,163200.0,4.5102,4.519,4.5102,4.519,163200.0
2009-10-30 11:00:00,5.16,5.16,5.16,5.16,72000.0,4.519,4.519,4.519,4.519,72000.0
2009-10-30 11:05:00,5.16,5.18,5.16,5.16,324000.0,4.519,4.5365,4.519,4.519,324000.0
2009-10-30 11:10:00,5.17,5.17,5.16,5.16,205600.0,4.5277,4.5277,4.519,4.519,205600.0
2009-10-30 11:15:00,5.16,5.16,5.16,5.16,81600.0,4.519,4.519,4.519,4.519,81600.0
2009-10-30 11:20:00,5.16,5.16,5.14,5.14,119200.0,4.519,4.519,4.5015,4.5015,119200.0
2009-10-30 11:25:00,5.14,5.14,5.14,5.14,38400.0,4.5015,4.5015,4.5015,4.5015,38400.0
2009-10-30 11:30:00,5.14,5.14,5.13,5.13,136800.0,4.5015,4.5015,4.4927,4.4927,136800.0
2009-10-30 11:35:00,5.13,5.13,5.11,5.11,131200.0,4.4927,4.4927,4.4752,4.4752,131200.0
2009-10-30 11:40:00,5.11,5.12,5.11,5.11,110400.0,4.4752,4.4839,4.4752,4.4752,110400.0
2009-10-30 11:45:00,5.11,5.11,5.1,5.1,119200.0,4.4752,4.4752,4.4664,4.4664,119200.0
2009-10-30 11:50:00,5.1,5.1,5.08,5.08,116800.0,4.4664,4.4664,4.4489,4.4489,116800.0
2009-10-30 11:55:00,5.08,5.08,5.07,5.08,130400.0,4.4489,4.4489,4.4402,4.4489,130400.0
2009-10-30 12:00:00,5.07,5.08,5.07,5.07,52800.0,4.4402,4.4489,4.4402,4.4402,52800.0
2009-10-30 12:05:00,5.07,5.09,5.07,5.09,92000.0,4.4402,4.4577,4.4402,4.4577,92000.0
2009-10-30 12:10:00,5.09,5.1,5.08,5.08,202400.0,4.4577,4.4664,4.4489,4.4489,202400.0
2009-10-30 12:15:00,5.08,5.08,5.07,5.08,63200.0,4.4489,4.4489,4.4402,4.4489,63200.0
2009-10-30 12:20:00,5.08,5.08,5.07,5.08,63200.0,4.4489,4.4489,4.4402,4.4489,63200.0
2009-10-30 12:25:00,5.08,5.08,5.04,5.05,187200.0,4.4489,4.4489,4.4139,4.4226,187200.0
2009-10-30 12:30:00,5.05,5.07,5.05,5.06,140800.0,4.4226,4.4402,4.4226,4.4314,140800.0
2009-10-30 12:35:00,5.06,5.08,5.06,5.08,103200.0,4.4314,4.4489,4.4314,4.4489,103200.0
2009-10-30 12:40:00,5.07,5.09,5.07,5.08,133600.0,4.4402,4.4577,4.4402,4.4489,133600.0
2009-10-30 12:45:00,5.08,5.08,5.03,5.04,214400.0,4.4489,4.4489,4.4051,4.4139,214400.0
2009-10-30 12:50:00,5.04,5.05,5.03,5.04,102400.0,4.4139,4.4226,4.4051,4.4139,102400.0
2009-10-30 12:55:00,5.04,5.05,5.03,5.04,92000.0,4.4139,4.4226,4.4051,4.4139,92000.0
2009-10-30 13:00:00,5.04,5.05,5.04,5.04,112000.0,4.4139,4.4226,4.4139,4.4139,112000.0
2009-10-30 13:05:00,5.05,5.06,5.04,5.05,96800.0,4.4226,4.4314,4.4139,4.4226,96800.0
2009-10-30 13:10:00,5.05,5.07,5.05,5.06,138400.0,4.4226,4.4402,4.4226,4.4314,138400.0
2009-10-30 13:15:00,5.06,5.07,5.05,5.06,132000.0,4.4314,4.4402,4.4226,4.4314,132000.0
2009-10-30 13:20:00,5.06,5.06,5.04,5.05,134400.0,4.4314,4.4314,4.4139,4.4226,134400.0
2009-10-30 13:25:00,5.05,5.06,5.05,5.06,114400.0,4.4226,4.4314,4.4226,4.4314,114400.0
2009-10-30 13:30:00,5.06,5.06,5.03,5.04,244800.0,4.4314,4.4314,4.4051,4.4139,244800.0
2009-10-30 13:35:00,5.04,5.05,5.04,5.05,144800.0,4.4139,4.4226,4.4139,4.4226,144800.0
2009-10-30 13:40:00,5.05,5.07,5.05,5.06,128800.0,4.4226,4.4402,4.4226,4.4314,128800.0
2009-10-30 13:45:00,5.06,5.07,5.06,5.06,104800.0,4.4314,4.4402,4.4314,4.4314,104800.0
2009-10-30 13:50:00,5.06,5.07,5.06,5.06,136000.0,4.4314,4.4402,4.4314,4.4314,136000.0
2009-10-30 13:55:00,5.06,5.07,5.05,5.06,241600.0,4.4314,4.4402,4.4226,4.4314,241600.0
2009-10-30 14:00:00,5.06,5.07,5.06,5.07,164800.0,4.4314,4.4402,4.4314,4.4402,164800.0
2009-10-30 14:05:00,5.07,5.09,5.07,5.07,231200.0,4.4402,4.4577,4.4402,4.4402,231200.0
2009-10-30 14:10:00,5.07,5.09,5.07,5.08,238400.0,4.4402,4.4577,4.4402,4.4489,238400.0
2009-10-30 14:15:00,5.08,5.09,5.06,5.07,347200.0,4.4489,4.4577,4.4314,4.4402,347200.0
2009-10-30 14:20:00,5.07,5.07,5.05,5.05,180000.0,4.4402,4.4402,4.4226,4.4226,180000.0
2009-10-30 14:25:00,5.05,5.06,5.04,5.05,151200.0,4.4226,4.4314,4.4139,4.4226,151200.0
2009-10-30 14:30:00,5.05,5.05,5.03,5.03,240000.0,4.4226,4.4226,4.4051,4.4051,240000.0
2009-10-30 14:35:00,5.04,5.04,5.02,5.04,137600.0,4.4139,4.4139,4.3964,4.4139,137600.0
2009-10-30 14:40:00,5.04,5.04,5.03,5.03,172000.0,4.4139,4.4139,4.4051,4.4051,172000.0
2009-10-30 14:45:00,5.03,5.04,5.03,5.03,196800.0,4.4051,4.4139,4.4051,4.4051,196800.0
2009-10-30 14:50:00,5.03,5.04,5.03,5.04,246400.0,4.4051,4.4139,4.4051,4.4139,246400.0
2009-10-30 14:55:00,5.04,5.04,5.03,5.04,182400.0,4.4139,4.4139,4.4051,4.4139,182400.0
2009-10-30 15:00:00,5.04,5.04,5.02,5.02,279200.0,4.4139,4.4139,4.3964,4.3964,279200.0
2009-10-30 15:05:00,5.02,5.02,5.0,5.01,293600.0,4.3964,4.3964,4.3789,4.3876,293600.0
2009-10-30 15:10:00,5.01,5.03,5.01,5.02,272000.0,4.3876,4.4051,4.3876,4.3964,272000.0
2009-10-30 15:15:00,5.02,5.03,5.01,5.02,264800.0,4.3964,4.4051,4.3876,4.3964,264800.0
2009-10-30 15:20:00,5.02,5.03,5.01,5.02,324800.0,4.3964,4.4051,4.3876,4.3964,324800.0
2009-10-30 15:25:00,5.02,5.03,5.01,5.02,264800.0,4.3964,4.4051,4.3876,4.3964,264800.0
2009-10-30 15:30:00,5.02,5.05,5.02,5.04,405600.0,4.3964,4.4226,4.3964,4.4139,405600.0
2009-10-30 15:35:00,5.04,5.05,5.03,5.03,386400.0,4.4139,4.4226,4.4051,4.4051,386400.0
2009-10-30 15:40:00,5.03,5.05,5.03,5.04,440000.0,4.4051,4.4226,4.4051,4.4139,440000.0
2009-10-30 15:45:00,5.04,5.05,5.03,5.05,412800.0,4.4139,4.4226,4.4051,4.4226,412800.0
2009-10-30 15:50:00,5.05,5.05,5.02,5.02,322400.0,4.4226,4.4226,4.3964,4.3964,322400.0
2009-10-30 15:55:00,5.02,5.02,5.01,5.02,615200.0,4.3964,4.3964,4.3876,4.3964,615200.0
2009-11-02 09:30:00,5.02,5.11,5.02,5.1,392000.0,4.3964,4.4752,4.3964,4.4664,392000.0
2009-11-02 09:35:00,5.09,5.09,5.05,5.07,287200.0,4.4577,4.4577,4.4226,4.4402,287200.0
2009-11-02 09:40:00,5.07,5.08,5.06,5.07,258400.0,4.4402,4.4489,4.4314,4.4402,258400.0
2009-11-02 09:45:00,5.07,5.07,5.05,5.06,228000.0,4.4402,4.4402,4.4226,4.4314,228000.0
2009-11-02 09:50:00,5.06,5.09,5.06,5.09,124800.0,4.4314,4.4577,4.4314,4.4577,124800.0
2009-11-02 09:55:00,5.09,5.1,5.09,5.09,233600.0,4.4577,4.4664,4.4577,4.4577,233600.0
2009-11-02 10:00:00,5.09,5.15,5.09,5.14,448800.0,4.4577,4.5102,4.4577,4.5015,448800.0
2009-11-02 10:05:00,5.15,5.16,5.12,5.12,593600.0,4.5102,4.519,4.4839,4.4839,593600.0
2009-11-02 10:10:00,5.13,5.14,5.1,5.1,286400.0,4.4927,4.5015,4.4664,4.4664,286400.0
2009-11-02 10:15:00,5.11,5.12,5.11,5.12,84000.0,4.4752,4.4839,4.4752,4.4839,84000.0
2009-11-02 10:20:00,5.12,5.12,5.11,5.11,116000.0,4.4839,4.4839,4.4752,4.4752,116000.0
2009-11-02 10:25:00,5.12,5.14,5.12,5.13,198400.0,4.4839,4.5015,4.4839,4.4927,198400.0
2009-11-02 10:30:00,5.13,5.14,5.11,5.12,116800.0,4.4927,4.5015,4.4752,4.4839,116800.0
2009-11-02 10:35:00,5.11,5.13,5.11,5.13,151200.0,4.4752,4.4927,4.4752,4.4927,151200.0
2009-11-02 10:40:00,5.13,5.13,5.12,5.12,164000.0,4.4927,4.4927,4.4839,4.4839,164000.0
2009-11-02 10:45:00,5.12,5.13,5.11,5.12,121600.0,4.4839,4.4927,4.4752,4.4839,121600.0
2009-11-02 10:50:00,5.12,5.14,5.12,5.12,216000.0,4.4839,4.5015,4.4839,4.4839,216000.0
2009-11-02 10:55:00,5.13,5.13,5.12,5.12,232800.0,4.4927,4.4927,4.4839,4.4839,232800.0
2009-11-02 11:00:00,5.12,5.15,5.12,5.14,424000.0,4.4839,4.5102,4.4839,4.5015,424000.0
2009-11-02 11:05:00,5.14,5.15,5.14,5.15,236000.0,4.5015,4.5102,4.5015,4.5102,236000.0
2009-11-02 11:10:00,5.15,5.17,5.15,5.17,300000.0,4.5102,4.5277,4.5102,4.5277,300000.0
2009-11-02 11:15:00,5.17,5.18,5.16,5.17,261600.0,4.5277,4.5365,4.519,4.5277,261600.0
2009-11-02 11:20:00,5.17,5.17,5.16,5.17,324000.0,4.5277,4.5277,4.519,4.5277,324000.0
2009-11-02 11:25:00,5.16,5.16,5.14,5.15,243200.0,4.519,4.519,4.5015,4.5102,243200.0
2009-11-02 11:30:00,5.15,5.15,5.13,5.14,167200.0,4.5102,4.5102,4.4927,4.5015,167200.0
2009-11-02 11:35:00,5.14,5.14,5.13,5.14,216800.0,4.5015,4.5015,4.4927,4.5015,216800.0
2009-11-02 11:40:00,5.14,5.14,5.13,5.14,79200.0,4.5015,4.5015,4.4927,4.5015,79200.0
2009-11-02 11:45:00,5.14,5.14,5.13,5.14,102400.0,4.5015,4.5015,4.4927,4.5015,102400.0
2009-11-02 11:50:00,5.14,5.14,5.13,5.14,100800.0,4.5015,4.5015,4.4927,4.5015,100800.0
2009-11-02 11:55:00,5.14,5.15,5.14,5.14,236000.0,4.5015,4.5102,4.5015,4.5015,236000.0
2009-11-02 12:00:00,5.14,5.14,5.12,5.12,126400.0,4.5015,4.5015,4.4839,4.4839,126400.0
2009-11-02 12:05:00,5.12,5.12,5.11,5.11,170400.0,4.4839,4.4839,4.4752,4.4752,170400.0
2009-11-02 12:10:00,5.11,5.11,5.11,5.11,123200.0,4.4752,4.4752,4.4752,4.4752,123200.0
2009-11-02 12:15:00,5.11,5.11,5.1,5.11,156000.0,4.4752,4.4752,4.4664,4.4752,156000.0
2009-11-02 12:20:00,5.11,5.11,5.1,5.11,64000.0,4.4752,4.4752,4.4664,4.4752,64000.0
2009-11-02 12:25:00,5.11,5.11,5.11,5.11,95200.0,4.4752,4.4752,4.4752,4.4752,95200.0
2009-11-02 12:30:00,5.1,5.11,5.09,5.09,137600.0,4.4664,4.4752,4.4577,4.4577,137600.0
2009-11-02 12:35:00,5.09,5.1,5.09,5.09,59200.0,4.4577,4.4664,4.4577,4.4577,59200.0
2009-11-02 12:40:00,5.09,5.1,5.08,5.08,176000.0,4.4577,4.4664,4.4489,4.4489,176000.0
2009-11-02 12:45:00,5.09,5.1,5.07,5.1,143200.0,4.4577,4.4664,4.4402,4.4664,143200.0
2009-11-02 12:50:00,5.09,5.1,5.04,5.06,281600.0,4.4577,4.4664,4.4139,4.4314,281600.0
2009-11-02 12:55:00,5.06,5.07,5.04,5.04,348000.0,4.4314,4.4402,4.4139,4.4139,348000.0
2009-11-02 13:00:00,5.05,5.08,5.04,5.07,265600.0,4.4226,4.4489,4.4139,4.4402,265600.0
2009-11-02 13:05:00,5.07,5.09,5.07,5.09,171200.0,4.4402,4.4577,4.4402,4.4577,171200.0
2009-11-02 13:10:00,5.09,5.09,5.07,5.07,223200.0,4.4577,4.4577,4.4402,4.4402,223200.0
2009-11-02 13:15:00,5.07,5.08,5.07,5.08,280000.0,4.4402,4.4489,4.4402,4.4489,280000.0
2009-11-02 13:20:00,5.08,5.09,5.08,5.09,136000.0,4.4489,4.4577,4.4489,4.4577,136000.0
2009-11-02 13:25:00,5.09,5.09,5.09,5.09,93600.0,4.4577,4.4577,4.4577,4.4577,93600.0
2009-11-02 13:30:00,5.09,5.09,5.07,5.07,140000.0,4.4577,4.4577,4.4402,4.4402,140000.0
2009-11-02 13:35:00,5.07,5.08,5.06,5.07,127200.0,4.4402,4.4489,4.4314,4.4402,127200.0
2009-11-02 13:40:00,5.06,5.08,5.06,5.08,137600.0,4.4314,4.4489,4.4314,4.4489,137600.0
2009-11-02 13:45:00,5.07,5.07,5.06,5.06,171200.0,4.4402,4.4402,4.4314,4.4314,171200.0
2009-11-02 13:50:00,5.06,5.06,5.04,5.05,199200.0,4.4314,4.4314,4.4139,4.4226,199200.0
2009-11-02 13:55:00,5.05,5.06,5.05,5.05,143200.0,4.4226,4.4314,4.4226,4.4226,143200.0
2009-11-02 14:00:00,5.05,5.05,5.04,5.04,158400.0,4.4226,4.4226,4.4139,4.4139,158400.0
2009-11-02 14:05:00,5.04,5.04,5.02,5.03,253600.0,4.4139,4.4139,4.3964,4.4051,253600.0
2009-11-02 14:10:00,5.03,5.05,5.02,5.04,239200.0,4.4051,4.4226,4.3964,4.4139,239200.0
2009-11-02 14:15:00,5.04,5.05,5.03,5.04,177600.0,4.4139,4.4226,4.4051,4.4139,177600.0
2009-11-02 14:20:00,5.04,5.07,5.03,5.06,188000.0,4.4139,4.4402,4.4051,4.4314,188000.0
2009-11-02 14:25:00,5.07,5.08,5.06,5.08,131200.0,4.4402,4.4489,4.4314,4.4489,131200.0
2009-11-02 14:30:00,5.08,5.09,5.07,5.08,232800.0,4.4489,4.4577,4.4402,4.4489,232800.0
2009-11-02 14:35:00,5.08,5.08,5.07,5.08,270400.0,4.4489,4.4489,4.4402,4.4489,270400.0
2009-11-02 14:40:00,5.08,5.11,5.08,5.11,431200.0,4.4489,4.4752,4.4489,4.4752,431200.0
2009-11-02 14:45:00,5.11,5.12,5.11,5.11,257600.0,4.4752,4.4839,4.4752,4.4752,257600.0
2009-11-02 14:50:00,5.11,5.12,5.11,5.12,230400.0,4.4752,4.4839,4.4752,4.4839,230400.0
2009-11-02 14:55:00,5.12,5.12,5.1,5.11,208000.0,4.4839,4.4839,4.4664,4.4752,208000.0
2009-11-02 15:00:00,5.11,5.13,5.11,5.12,208800.0,4.4752,4.4927,4.4752,4.4839,208800.0
2009-11-02 15:05:00,5.12,5.12,5.1,5.11,196800.0,4.4839,4.4839,4.4664,4.4752,196800.0
2009-11-02 15:10:00,5.11,5.12,5.1,5.11,192000.0,4.4752,4.4839,4.4664,4.4752,192000.0
2009-11-02 15:15:00,5.11,5.12,5.09,5.1,258400.0,4.4752,4.4839,4.4577,4.4664,258400.0
2009-11-02 15:20:00,5.1,5.11,5.09,5.11,332800.0,4.4664,4.4752,4.4577,4.4752,332800.0
2009-11-02 15:25:00,5.11,5.12,5.1,5.11,269600.0,4.4752,4.4839,4.4664,4.4752,269600.0
2009-11-02 15:30:00,5.11,5.14,5.11,5.14,407200.0,4.4752,4.5015,4.4752,4.5015,407200.0
2009-11-02 15:35:00,5.14,5.14,5.13,5.14,524800.0,4.5015,4.5015,4.4927,4.5015,524800.0
2009-11-02 15:40:00,5.14,5.14,5.13,5.14,587200.0,4.5015,4.5015,4.4927,4.5015,587200.0
2009-11-02 15:45:00,5.13,5.14,5.13,5.14,507200.0,4.4927,4.5015,4.4927,4.5015,507200.0
2009-11-02 15:50:00,5.14,5.14,5.13,5.14,1035200.0,4.5015,4.5015,4.4927,4.5015,1035200.0
2009-11-02 15:55:00,5.14,5.15,5.13,5.14,1690400.0,4.5015,4.5102,4.4927,4.5015,1690400.0
2009-11-03 09:30:00,5.1,5.11,5.06,5.09,141600.0,4.4664,4.4752,4.4314,4.4577,141600.0
2009-11-03 09:35:00,5.1,5.11,5.08,5.11,113600.0,4.4664,4.4752,4.4489,4.4752,113600.0
2009-11-03 09:40:00,5.11,5.12,5.11,5.12,120800.0,4.4752,4.4839,4.4752,4.4839,120800.0
2009-11-03 09:45:00,5.12,5.12,5.11,5.11,101600.0,4.4839,4.4839,4.4752,4.4752,101600.0
2009-11-03 09:50:00,5.11,5.13,5.11,5.11,296800.0,4.4752,4.4927,4.4752,4.4752,296800.0
2009-11-03 09:55:00,5.11,5.12,5.1,5.11,302400.0,4.4752,4.4839,4.4664,4.4752,302400.0
2009-11-03 10:00:00,5.11,5.12,5.09,5.12,217600.0,4.4752,4.4839,4.4577,4.4839,217600.0
2009-11-03 10:05:00,5.12,5.13,5.11,5.12,140000.0,4.4839,4.4927,4.4752,4.4839,140000.0
2009-11-03 10:10:00,5.12,5.12,5.09,5.1,260000.0,4.4839,4.4839,4.4577,4.4664,260000.0
2009-11-03 10:15:00,5.1,5.11,5.09,5.11,160800.0,4.4664,4.4752,4.4577,4.4752,160800.0
2009-11-03 10:20:00,5.11,5.12,5.1,5.12,275200.0,4.4752,4.4839,4.4664,4.4839,275200.0
2009-11-03 10:25:00,5.12,5.12,5.11,5.12,692800.0,4.4839,4.4839,4.4752,4.4839,692800.0
2009-11-03 10:30:00,5.12,5.13,5.11,5.13,256000.0,4.4839,4.4927,4.4752,4.4927,256000.0
2009-11-03 10:35:00,5.13,5.13,5.1,5.1,150400.0,4.4927,4.4927,4.4664,4.4664,150400.0
2009-11-03 10:40:00,5.11,5.12,5.11,5.12,105600.0,4.4752,4.4839,4.4752,4.4839,105600.0
2009-11-03 10:45:00,5.12,5.13,5.11,5.12,296000.0,4.4839,4.4927,4.4752,4.4839,296000.0
2009-11-03 10:50:00,5.12,5.13,5.11,5.11,181600.0,4.4839,4.4927,4.4752,4.4752,181600.0
2009-11-03 10:55:00,5.11,5.13,5.11,5.12,122400.0,4.4752,4.4927,4.4752,4.4839,122400.0
2009-11-03 11:00:00,5.13,5.13,5.12,5.12,159200.0,4.4927,4.4927,4.4839,4.4839,159200.0
2009-11-03 11:05:00,5.12,5.13,5.11,5.12,186400.0,4.4839,4.4927,4.4752,4.4839,186400.0
2009-11-03 11:10:00,5.12,5.15,5.12,5.15,254400.0,4.4839,4.5102,4.4839,4.5102,254400.0
2009-11-03 11:15:00,5.15,5.15,5.13,5.14,224800.0,4.5102,4.5102,4.4927,4.5015,224800.0
2009-11-03 11:20:00,5.14,5.14,5.13,5.14,48800.0,4.5015,4.5015,4.4927,4.5015,48800.0
2009-11-03 11:25:00,5.14,5.14,5.12,5.13,172000.0,4.5015,4.5015,4.4839,4.4927,172000.0
2009-11-03 11:30:00,5.14,5.14,5.12,5.13,126400.0,4.5015,4.5015,4.4839,4.4927,126400.0
2009-11-03 11:35:00,5.13,5.13,5.11,5.12,107200.0,4.4927,4.4927,4.4752,4.4839,107200.0
2009-11-03 11:40:00,5.12,5.13,5.11,5.13,101600.0,4.4839,4.4927,4.4752,4.4927,101600.0
2009-11-03 11:45:00,5.13,5.14,5.12,5.14,106400.0,4.4927,4.5015,4.4839,4.5015,106400.0
2009-11-03 11:50:00,5.13,5.14,5.12,5.14,106400.0,4.4927,4.5015,4.4839,4.5015,106400.0
2009-11-03 11:55:00,5.14,5.14,5.13,5.13,103200.0,4.5015,4.5015,4.4927,4.4927,103200.0
2009-11-03 12:00:00,5.14,5.14,5.13,5.13,120000.0,4.5015,4.5015,4.4927,4.4927,120000.0
2009-11-03 12:05:00,5.14,5.14,5.13,5.14,96800.0,4.5015,4.5015,4.4927,4.5015,96800.0
2009-11-03 12:10:00,5.14,5.14,5.13,5.14,115200.0,4.5015,4.5015,4.4927,4.5015,115200.0
2009-11-03 12:15:00,5.14,5.14,5.13,5.14,189600.0,4.5015,4.5015,4.4927,4.5015,189600.0
2009-11-03 12:20:00,5.14,5.14,5.13,5.14,220800.0,4.5015,4.5015,4.4927,4.5015,220800.0
2009-11-03 12:25:00,5.14,5.15,5.14,5.14,216800.0,4.5015,4.5102,4.5015,4.5015,216800.0
2009-11-03 12:30:00,5.14,5.15,5.14,5.15,208000.0,4.5015,4.5102,4.5015,4.5102,208000.0
2009-11-03 12:35:00,5.15,5.16,5.15,5.15,402400.0,4.5102,4.519,4.5102,4.5102,402400.0
2009-11-03 12:40:00,5.15,5.16,5.15,5.16,94400.0,4.5102,4.519,4.5102,4.519,94400.0
2009-11-03 12:45:00,5.16,5.16,5.15,5.16,300800.0,4.519,4.519,4.5102,4.519,300800.0
2009-11-03 12:50:00,5.16,5.17,5.16,5.16,328800.0,4.519,4.5277,4.519,4.519,328800.0
2009-11-03 12:55:00,5.16,5.16,5.16,5.16,130400.0,4.519,4.519,4.519,4.519,130400.0
2009-11-03 13:00:00,5.16,5.16,5.15,5.16,108800.0,4.519,4.519,4.5102,4.519,108800.0
2009-11-03 13:05:00,5.16,5.16,5.15,5.15,296800.0,4.519,4.519,4.5102,4.5102,296800.0
2009-11-03 13:10:00,5.15,5.16,5.15,5.16,130400.0,4.5102,4.519,4.5102,4.519,130400.0
2009-11-03 13:15:00,5.15,5.16,5.15,5.16,160000.0,4.5102,4.519,4.5102,4.519,160000.0
2009-11-03 13:20:00,5.15,5.16,5.15,5.15,107200.0,4.5102,4.519,4.5102,4.5102,107200.0
2009-11-03 13:25:00,5.15,5.15,5.14,5.14,240800.0,4.5102,4.5102,4.5015,4.5015,240800.0
2009-11-03 13:30:00,5.14,5.15,5.14,5.15,88800.0,4.5015,4.5102,4.5015,4.5102,88800.0
2009-11-03 13:35:00,5.15,5.15,5.14,5.14,193600.0,4.5102,4.5102,4.5015,4.5015,193600.0
2009-11-03 13:40:00,5.14,5.15,5.14,5.15,108000.0,4.5015,4.5102,4.5015,4.5102,108000.0
2009-11-03 13:45:00,5.15,5.15,5.14,5.14,80800.0,4.5102,4.5102,4.5015,4.5015,80800.0
2009-11-03 13:50:00,5.14,5.15,5.14,5.14,197600.0,4.5015,4.5102,4.5015,4.5015,197600.0
2009-11-03 13:55:00,5.14,5.15,5.14,5.15,145600.0,4.5015,4.5102,4.5015,4.5102,145600.0
2009-11-03 14:00:00,5.15,5.16,5.14,5.15,448800.0,4.5102,4.519,4.5015,4.5102,448800.0
2009-11-03 14:05:00,5.15,5.16,5.15,5.16,124000.0,4.5102,4.519,4.5102,4.519,124000.0
2009-11-03 14:10:00,5.16,5.16,5.15,5.16,356000.0,4.519,4.519,4.5102,4.519,356000.0
2009-11-03 14:15:00,5.16,5.16,5.16,5.16,119200.0,4.519,4.519,4.519,4.519,119200.0
2009-11-03 14:20:00,5.16,5.16,5.15,5.16,146400.0,4.519,4.519,4.5102,4.519,146400.0
2009-11-03 14:25:00,5.15,5.16,5.15,5.16,136800.0,4.5102,4.519,4.5102,4.519,136800.0
2009-11-03 14:30:00,5.16,5.17,5.15,5.15,259200.0,4.519,4.5277,4.5102,4.5102,259200.0
2009-11-03 14:35:00,5.15,5.16,5.15,5.15,153600.0,4.5102,4.519,4.5102,4.5102,153600.0
2009-11-03 14:40:00,5.15,5.15,5.14,5.15,349600.0,4.5102,4.5102,4.5015,4.5102,349600.0
2009-11-03 14:45:00,5.15,5.16,5.14,5.16,368800.0,4.5102,4.519,4.5015,4.519,368800.0
2009-11-03 14:50:00,5.16,5.16,5.14,5.14,230400.0,4.519,4.519,4.5015,4.5015,230400.0
2009-11-03 14:55:00,5.15,5.15,5.14,5.14,253600.0,4.5102,4.5102,4.5015,4.5015,253600.0
2009-11-03 15:00:00,5.14,5.14,5.14,5.14,236000.0,4.5015,4.5015,4.5015,4.5015,236000.0
2009-11-03 15:05:00,5.14,5.15,5.14,5.14,341600.0,4.5015,4.5102,4.5015,4.5015,341600.0
2009-11-03 15:10:00,5.14,5.15,5.14,5.14,200000.0,4.5015,4.5102,4.5015,4.5015,200000.0
2009-11-03 15:15:00,5.14,5.15,5.14,5.14,149600.0,4.5015,4.5102,4.5015,4.5015,149600.0
2009-11-03 15:20:00,5.14,5.14,5.14,5.14,199200.0,4.5015,4.5015,4.5015,4.5015,199200.0
2009-11-03 15:25:00,5.14,5.15,5.14,5.15,136800.0,4.5015,4.5102,4.5015,4.5102,136800.0
2009-11-03 15:30:00,5.15,5.17,5.15,5.17,326400.0,4.5102,4.5277,4.5102,4.5277,326400.0
2009-11-03 15:35:00,5.17,5.17,5.16,5.17,359200.0,4.5277,4.5277,4.519,4.5277,359200.0
2009-11-03 15:40:00,5.17,5.17,5.16,5.16,588000.0,4.5277,4.5277,4.519,4.519,588000.0
2009-11-03 15:45:00,5.16,5.18,5.16,5.17,320800.0,4.519,4.5365,4.519,4.5277,320800.0
2009-11-03 15:50:00,5.17,5.18,5.17,5.17,456800.0,4.5277,4.5365,4.5277,4.5277,456800.0
2009-11-03 15:55:00,5.17,5.17,5.16,5.17,1009600.0,4.5277,4.5277,4.519,4.5277,1009600.0
2009-11-04 09:30:00,5.22,5.22,5.17,5.18,169600.0,4.5715,4.5715,4.5277,4.5365,169600.0
2009-11-04 09:35:00,5.18,5.2,5.17,5.2,335200.0,4.5365,4.554,4.5277,4.554,335200.0
2009-11-04 09:40:00,5.19,5.19,5.18,5.18,237600.0,4.5452,4.5452,4.5365,4.5365,237600.0
2009-11-04 09:45:00,5.18,5.18,5.17,5.17,180000.0,4.5365,4.5365,4.5277,4.5277,180000.0
2009-11-04 09:50:00,5.17,5.18,5.16,5.17,220800.0,4.5277,4.5365,4.519,4.5277,220800.0
2009-11-04 09:55:00,5.17,5.18,5.16,5.18,195200.0,4.5277,4.5365,4.519,4.5365,195200.0
2009-11-04 10:00:00,5.18,5.2,5.17,5.2,319200.0,4.5365,4.554,4.5277,4.554,319200.0
2009-11-04 10:05:00,5.2,5.2,5.19,5.2,214400.0,4.554,4.554,4.5452,4.554,214400.0
2009-11-04 10:10:00,5.2,5.2,5.19,5.2,421600.0,4.554,4.554,4.5452,4.554,421600.0
2009-11-04 10:15:00,5.2,5.21,5.2,5.21,206400.0,4.554,4.5628,4.554,4.5628,206400.0
2009-11-04 10:20:00,5.21,5.21,5.2,5.2,178400.0,4.5628,4.5628,4.554,4.554,178400.0
2009-11-04 10:25:00,5.2,5.22,5.2,5.22,203200.0,4.554,4.5715,4.554,4.5715,203200.0
2009-11-04 10:30:00,5.22,5.24,5.22,5.23,352800.0,4.5715,4.589,4.5715,4.5803,352800.0
2009-11-04 10:35:00,5.22,5.23,5.22,5.22,88800.0,4.5715,4.5803,4.5715,4.5715,88800.0
2009-11-04 10:40:00,5.22,5.23,5.22,5.22,207200.0,4.5715,4.5803,4.5715,4.5715,207200.0
2009-11-04 10:45:00,5.22,5.23,5.22,5.23,162400.0,4.5715,4.5803,4.5715,4.5803,162400.0
2009-11-04 10:50:00,5.23,5.25,5.23,5.24,183200.0,4.5803,4.5978,4.5803,4.589,183200.0
2009-11-04 10:55:00,5.24,5.24,5.23,5.24,101600.0,4.589,4.589,4.5803,4.589,101600.0
2009-11-04 11:00:00,5.24,5.24,5.22,5.23,199200.0,4.589,4.589,4.5715,4.5803,199200.0
2009-11-04 11:05:00,5.23,5.24,5.22,5.23,202400.0,4.5803,4.589,4.5715,4.5803,202400.0
2009-11-04 11:10:00,5.23,5.23,5.22,5.23,68800.0,4.5803,4.5803,4.5715,4.5803,68800.0
2009-11-04 11:15:00,5.23,5.23,5.23,5.23,69600.0,4.5803,4.5803,4.5803,4.5803,69600.0
2009-11-04 11:20:00,5.23,5.24,5.23,5.24,121600.0,4.5803,4.589,4.5803,4.589,121600.0
2009-11-04 11:25:00,5.24,5.24,5.23,5.24,77600.0,4.589,4.589,4.5803,4.589,77600.0
2009-11-04 11:30:00,5.24,5.24,5.23,5.23,122400.0,4.589,4.589,4.5803,4.5803,122400.0
2009-11-04 11:35:00,5.23,5.23,5.23,5.23,74400.0,4.5803,4.5803,4.5803,4.5803,74400.0
2009-11-04 11:40:00,5.23,5.23,5.23,5.23,109600.0,4.5803,4.5803,4.5803,4.5803,109600.0
2009-11-04 11:45:00,5.23,5.24,5.23,5.24,190400.0,4.5803,4.589,4.5803,4.589,190400.0
2009-11-04 11:50:00,5.24,5.24,5.23,5.23,130400.0,4.589,4.589,4.5803,4.5803,130400.0
2009-11-04 11:55:00,5.23,5.23,5.22,5.22,61600.0,4.5803,4.5803,4.5715,4.5715,61600.0
2009-11-04 12:00:00,5.22,5.22,5.21,5.21,157600.0,4.5715,4.5715,4.5628,4.5628,157600.0
2009-11-04 12:05:00,5.21,5.21,5.2,5.2,169600.0,4.5628,4.5628,4.554,4.554,169600.0
2009-11-04 12:10:00,5.2,5.2,5.18,5.19,372800.0,4.554,4.554,4.5365,4.5452,372800.0
2009-11-04 12:15:00,5.19,5.19,5.18,5.18,143200.0,4.5452,4.5452,4.5365,4.5365,143200.0
2009-11-04 12:20:00,5.18,5.2,5.18,5.2,165600.0,4.5365,4.554,4.5365,4.554,165600.0
2009-11-04 12:25:00,5.2,5.2,5.19,5.2,87200.0,4.554,4.554,4.5452,4.554,87200.0
2009-11-04 12:30:00,5.2,5.2,5.19,5.2,113600.0,4.554,4.554,4.5452,4.554,113600.0
2009-11-04 12:35:00,5.2,5.2,5.19,5.2,48800.0,4.554,4.554,4.5452,4.554,48800.0
2009-11-04 12:40:00,5.2,5.2,5.2,5.2,84000.0,4.554,4.554,4.554,4.554,84000.0
2009-11-04 12:45:00,5.21,5.21,5.2,5.2,104000.0,4.5628,4.5628,4.554,4.554,104000.0
2009-11-04 12:50:00,5.2,5.2,5.2,5.2,85600.0,4.554,4.554,4.554,4.554,85600.0
2009-11-04 12:55:00,5.2,5.21,5.2,5.21,60000.0,4.554,4.5628,4.554,4.5628,60000.0
2009-11-04 13:00:00,5.21,5.21,5.21,5.21,77600.0,4.5628,4.5628,4.5628,4.5628,77600.0
2009-11-04 13:05:00,5.21,5.22,5.21,5.21,192800.0,4.5628,4.5715,4.5628,4.5628,192800.0
2009-11-04 13:10:00,5.21,5.21,5.21,5.21,60800.0,4.5628,4.5628,4.5628,4.5628,60800.0
2009-11-04 13:15:00,5.2,5.2,5.2,5.2,46400.0,4.554,4.554,4.554,4.554,46400.0
2009-11-04 13:20:00,5.21,5.21,5.21,5.21,99200.0,4.5628,4.5628,4.5628,4.5628,99200.0
2009-11-04 13:25:00,5.2,5.2,5.2,5.2,45600.0,4.554,4.554,4.554,4.554,45600.0
2009-11-04 13:30:00,5.2,5.21,5.2,5.21,65600.0,4.554,4.5628,4.554,4.5628,65600.0
2009-11-04 13:35:00,5.21,5.21,5.2,5.2,99200.0,4.5628,4.5628,4.554,4.554,99200.0
2009-11-04 13:40:00,5.2,5.2,5.2,5.2,109600.0,4.554,4.554,4.554,4.554,109600.0
2009-11-04 13:45:00,5.2,5.2,5.19,5.2,56800.0,4.554,4.554,4.5452,4.554,56800.0
2009-11-04 13:50:00,5.2,5.2,5.19,5.2,268000.0,4.554,4.554,4.5452,4.554,268000.0
2009-11-04 13:55:00,5.2,5.2,5.19,5.2,157600.0,4.554,4.554,4.5452,4.554,157600.0
2009-11-04 14:00:00,5.2,5.2,5.2,5.2,235200.0,4.554,4.554,4.554,4.554,235200.0
2009-11-04 14:05:00,5.2,5.2,5.19,5.2,136000.0,4.554,4.554,4.5452,4.554,136000.0
2009-11-04 14:10:00,5.2,5.2,5.19,5.19,92000.0,4.554,4.554,4.5452,4.5452,92000.0
2009-11-04 14:15:00,5.19,5.22,5.18,5.19,238400.0,4.5452,4.5715,4.5365,4.5452,238400.0
2009-11-04 14:20:00,5.19,5.2,5.18,5.19,436800.0,4.5452,4.554,4.5365,4.5452,436800.0
2009-11-04 14:25:00,5.18,5.19,5.17,5.18,475200.0,4.5365,4.5452,4.5277,4.5365,475200.0
2009-11-04 14:30:00,5.17,5.21,5.17,5.2,339200.0,4.5277,4.5628,4.5277,4.554,339200.0
2009-11-04 14:35:00,5.2,5.21,5.2,5.21,370400.0,4.554,4.5628,4.554,4.5628,370400.0
2009-11-04 14:40:00,5.21,5.23,5.2,5.21,522400.0,4.5628,4.5803,4.554,4.5628,522400.0
2009-11-04 14:45:00,5.21,5.22,5.21,5.22,235200.0,4.5628,4.5715,4.5628,4.5715,235200.0
2009-11-04 14:50:00,5.22,5.23,5.22,5.22,235200.0,4.5715,4.5803,4.5715,4.5715,235200.0
2009-11-04 14:55:00,5.22,5.22,5.21,5.22,193600.0,4.5715,4.5715,4.5628,4.5715,193600.0
2009-11-04 15:00:00,5.22,5.22,5.2,5.2,180000.0,4.5715,4.5715,4.554,4.554,180000.0
2009-11-04 15:05:00,5.2,5.2,5.19,5.19,492000.0,4.554,4.554,4.5452,4.5452,492000.0
2009-11-04 15:10:00,5.2,5.21,5.18,5.19,251200.0,4.554,4.5628,4.5365,4.5452,251200.0
2009-11-04 15:15:00,5.19,5.21,5.19,5.2,329600.0,4.5452,4.5628,4.5452,4.554,329600.0
2009-11-04 15:20:00,5.2,5.21,5.2,5.21,191200.0,4.554,4.5628,4.554,4.5628,191200.0
2009-11-04 15:25:00,5.21,5.22,5.21,5.22,224000.0,4.5628,4.5715,4.5628,4.5715,224000.0
2009-11-04 15:30:00,5.22,5.22,5.18,5.19,374400.0,4.5715,4.5715,4.5365,4.5452,374400.0
2009-11-04 15:35:00,5.19,5.19,5.17,5.18,432800.0,4.5452,4.5452,4.5277,4.5365,432800.0
2009-11-04 15:40:00,5.18,5.18,5.17,5.18,419200.0,4.5365,4.5365,4.5277,4.5365,419200.0
2009-11-04 15:45:00,5.18,5.18,5.16,5.18,595200.0,4.5365,4.5365,4.519,4.5365,595200.0
2009-11-04 15:50:00,5.18,5.18,5.16,5.18,496800.0,4.5365,4.5365,4.519,4.5365,496800.0
2009-11-04 15:55:00,5.18,5.18,5.17,5.17,629600.0,4.5365,4.5365,4.5277,4.5277,629600.0
2009-11-05 09:30:00,5.24,5.25,5.22,5.25,310400.0,4.589,4.5978,4.5715,4.5978,310400.0
2009-11-05 09:35:00,5.25,5.27,5.24,5.25,270400.0,4.5978,4.6153,4.589,4.5978,270400.0
2009-11-05 09:40:00,5.26,5.26,5.24,5.25,246400.0,4.6066,4.6066,4.589,4.5978,246400.0
2009-11-05 09:45:00,5.25,5.26,5.25,5.25,279200.0,4.5978,4.6066,4.5978,4.5978,279200.0
2009-11-05 09:50:00,5.25,5.26,5.25,5.25,395200.0,4.5978,4.6066,4.5978,4.5978,395200.0
2009-11-05 09:55:00,5.25,5.25,5.24,5.24,296000.0,4.5978,4.5978,4.589,4.589,296000.0
2009-11-05 10:00:00,5.25,5.26,5.25,5.26,581600.0,4.5978,4.6066,4.5978,4.6066,581600.0
2009-11-05 10:05:00,5.26,5.28,5.26,5.26,312800.0,4.6066,4.6241,4.6066,4.6066,312800.0
2009-11-05 10:10:00,5.27,5.27,5.27,5.27,253600.0,4.6153,4.6153,4.6153,4.6153,253600.0
2009-11-05 10:15:00,5.27,5.27,5.25,5.25,238400.0,4.6153,4.6153,4.5978,4.5978,238400.0
2009-11-05 10:20:00,5.25,5.28,5.25,5.28,166400.0,4.5978,4.6241,4.5978,4.6241,166400.0
2009-11-05 10:25:00,5.28,5.29,5.28,5.29,124000.0,4.6241,4.6328,4.6241,4.6328,124000.0
2009-11-05 10:30:00,5.29,5.31,5.29,5.3,158400.0,4.6328,4.6503,4.6328,4.6416,158400.0
2009-11-05 10:35:00,5.3,5.33,5.3,5.33,152000.0,4.6416,4.6679,4.6416,4.6679,152000.0
2009-11-05 10:40:00,5.33,5.34,5.32,5.34,140800.0,4.6679,4.6766,4.6591,4.6766,140800.0
2009-11-05 10:45:00,5.33,5.35,5.33,5.35,149600.0,4.6679,4.6854,4.6679,4.6854,149600.0
2009-11-05 10:50:00,5.35,5.35,5.33,5.33,65600.0,4.6854,4.6854,4.6679,4.6679,65600.0
2009-11-05 10:55:00,5.33,5.34,5.33,5.34,57600.0,4.6679,4.6766,4.6679,4.6766,57600.0
2009-11-05 11:00:00,5.34,5.34,5.34,5.34,56000.0,4.6766,4.6766,4.6766,4.6766,56000.0
2009-11-05 11:05:00,5.34,5.34,5.34,5.34,74400.0,4.6766,4.6766,4.6766,4.6766,74400.0
2009-11-05 11:10:00,5.34,5.34,5.33,5.34,52000.0,4.6766,4.6766,4.6679,4.6766,52000.0
2009-11-05 11:15:00,5.34,5.34,5.31,5.31,95200.0,4.6766,4.6766,4.6503,4.6503,95200.0
2009-11-05 11:20:00,5.31,5.32,5.31,5.31,83200.0,4.6503,4.6591,4.6503,4.6503,83200.0
2009-11-05 11:25:00,5.31,5.31,5.3,5.3,101600.0,4.6503,4.6503,4.6416,4.6416,101600.0
2009-11-05 11:30:00,5.31,5.31,5.3,5.3,68000.0,4.6503,4.6503,4.6416,4.6416,68000.0
2009-11-05 11:35:00,5.3,5.3,5.3,5.3,26400.0,4.6416,4.6416,4.6416,4.6416,26400.0
2009-11-05 11:40:00,5.3,5.3,5.29,5.29,40000.0,4.6416,4.6416,4.6328,4.6328,40000.0
2009-11-05 11:45:00,5.3,5.3,5.28,5.28,61600.0,4.6416,4.6416,4.6241,4.6241,61600.0
2009-11-05 11:50:00,5.28,5.28,5.27,5.28,64800.0,4.6241,4.6241,4.6153,4.6241,64800.0
2009-11-05 11:55:00,5.28,5.28,5.27,5.27,99200.0,4.6241,4.6241,4.6153,4.6153,99200.0
2009-11-05 12:00:00,5.27,5.28,5.27,5.27,49600.0,4.6153,4.6241,4.6153,4.6153,49600.0
2009-11-05 12:05:00,5.27,5.29,5.27,5.28,68000.0,4.6153,4.6328,4.6153,4.6241,68000.0
2009-11-05 12:10:00,5.29,5.29,5.27,5.28,512800.0,4.6328,4.6328,4.6153,4.6241,512800.0
2009-11-05 12:15:00,5.28,5.28,5.27,5.27,110400.0,4.6241,4.6241,4.6153,4.6153,110400.0
2009-11-05 12:20:00,5.28,5.28,5.28,5.28,68800.0,4.6241,4.6241,4.6241,4.6241,68800.0
2009-11-05 12:25:00,5.28,5.28,5.27,5.27,76800.0,4.6241,4.6241,4.6153,4.6153,76800.0
2009-11-05 12:30:00,5.27,5.28,5.27,5.28,56800.0,4.6153,4.6241,4.6153,4.6241,56800.0
2009-11-05 12:35:00,5.28,5.28,5.27,5.28,53600.0,4.6241,4.6241,4.6153,4.6241,53600.0
2009-11-05 12:40:00,5.28,5.28,5.27,5.28,32800.0,4.6241,4.6241,4.6153,4.6241,32800.0
2009-11-05 12:45:00,5.28,5.29,5.28,5.29,61600.0,4.6241,4.6328,4.6241,4.6328,61600.0
2009-11-05 12:50:00,5.29,5.29,5.28,5.28,54400.0,4.6328,4.6328,4.6241,4.6241,54400.0
2009-11-05 12:55:00,5.28,5.29,5.28,5.29,42400.0,4.6241,4.6328,4.6241,4.6328,42400.0
2009-11-05 13:00:00,5.29,5.3,5.29,5.29,155200.0,4.6328,4.6416,4.6328,4.6328,155200.0
2009-11-05 13:05:00,5.29,5.29,5.28,5.28,42400.0,4.6328,4.6328,4.6241,4.6241,42400.0
2009-11-05 13:10:00,5.28,5.3,5.28,5.3,40000.0,4.6241,4.6416,4.6241,4.6416,40000.0
2009-11-05 13:15:00,5.3,5.3,5.29,5.29,43200.0,4.6416,4.6416,4.6328,4.6328,43200.0
2009-11-05 13:20:00,5.29,5.29,5.29,5.29,56800.0,4.6328,4.6328,4.6328,4.6328,56800.0
2009-11-05 13:25:00,5.29,5.29,5.29,5.29,24000.0,4.6328,4.6328,4.6328,4.6328,24000.0
2009-11-05 13:30:00,5.29,5.3,5.29,5.29,60800.0,4.6328,4.6416,4.6328,4.6328,60800.0
2009-11-05 13:35:00,5.29,5.29,5.28,5.29,67200.0,4.6328,4.6328,4.6241,4.6328,67200.0
2009-11-05 13:40:00,5.29,5.29,5.28,5.29,54400.0,4.6328,4.6328,4.6241,4.6328,54400.0
2009-11-05 13:45:00,5.29,5.3,5.29,5.3,79200.0,4.6328,4.6416,4.6328,4.6416,79200.0
2009-11-05 13:50:00,5.29,5.29,5.28,5.28,67200.0,4.6328,4.6328,4.6241,4.6241,67200.0
2009-11-05 13:55:00,5.28,5.28,5.28,5.28,109600.0,4.6241,4.6241,4.6241,4.6241,109600.0
2009-11-05 14:00:00,5.28,5.28,5.27,5.27,192000.0,4.6241,4.6241,4.6153,4.6153,192000.0
2009-11-05 14:05:00,5.27,5.27,5.27,5.27,71200.0,4.6153,4.6153,4.6153,4.6153,71200.0
2009-11-05 14:10:00,5.27,5.28,5.26,5.27,516000.0,4.6153,4.6241,4.6066,4.6153,516000.0
2009-11-05 14:15:00,5.27,5.27,5.26,5.26,768800.0,4.6153,4.6153,4.6066,4.6066,768800.0
2009-11-05 14:20:00,5.26,5.27,5.26,5.26,300000.0,4.6066,4.6153,4.6066,4.6066,300000.0
2009-11-05 14:25:00,5.26,5.27,5.26,5.26,116800.0,4.6066,4.6153,4.6066,4.6066,116800.0
2009-11-05 14:30:00,5.26,5.26,5.26,5.26,107200.0,4.6066,4.6066,4.6066,4.6066,107200.0
2009-11-05 14:35:00,5.26,5.26,5.26,5.26,129600.0,4.6066,4.6066,4.6066,4.6066,129600.0
2009-11-05 14:40:00,5.26,5.26,5.25,5.25,141600.0,4.6066,4.6066,4.5978,4.5978,141600.0
2009-11-05 14:45:00,5.25,5.26,5.25,5.26,149600.0,4.5978,4.6066,4.5978,4.6066,149600.0
2009-11-05 14:50:00,5.26,5.26,5.25,5.25,168000.0,4.6066,4.6066,4.5978,4.5978,168000.0
2009-11-05 14:55:00,5.26,5.26,5.25,5.26,91200.0,4.6066,4.6066,4.5978,4.6066,91200.0
2009-11-05 15:00:00,5.26,5.26,5.25,5.25,164000.0,4.6066,4.6066,4.5978,4.5978,164000.0
2009-11-05 15:05:00,5.25,5.25,5.25,5.25,242400.0,4.5978,4.5978,4.5978,4.5978,242400.0
2009-11-05 15:10:00,5.25,5.25,5.25,5.25,242400.0,4.5978,4.5978,4.5978,4.5978,242400.0
2009-11-05 15:15:00,5.25,5.25,5.25,5.25,280000.0,4.5978,4.5978,4.5978,4.5978,280000.0
2009-11-05 15:20:00,5.25,5.25,5.24,5.25,470400.0,4.5978,4.5978,4.589,4.5978,470400.0
2009-11-05 15:25:00,5.25,5.25,5.25,5.25,172000.0,4.5978,4.5978,4.5978,4.5978,172000.0
2009-11-05 15:30:00,5.25,5.25,5.25,5.25,153600.0,4.5978,4.5978,4.5978,4.5978,153600.0
2009-11-05 15:35:00,5.25,5.26,5.25,5.25,261600.0,4.5978,4.6066,4.5978,4.5978,261600.0
2009-11-05 15:40:00,5.25,5.26,5.25,5.25,368000.0,4.5978,4.6066,4.5978,4.5978,368000.0
2009-11-05 15:45:00,5.25,5.26,5.24,5.26,404800.0,4.5978,4.6066,4.589,4.6066,404800.0
2009-11-05 15:50:00,5.26,5.27,5.25,5.26,524000.0,4.6066,4.6153,4.5978,4.6066,524000.0
2009-11-05 15:55:00,5.26,5.26,5.25,5.25,1148000.0,4.6066,4.6066,4.5978,4.5978,1148000.0
2009-11-06 09:30:00,5.22,5.24,5.21,5.23,122400.0,4.5715,4.589,4.5628,4.5803,122400.0
2009-11-06 09:35:00,5.22,5.24,5.22,5.22,103200.0,4.5715,4.589,4.5715,4.5715,103200.0
2009-11-06 09:40:00,5.22,5.25,5.22,5.24,136000.0,4.5715,4.5978,4.5715,4.589,136000.0
2009-11-06 09:45:00,5.24,5.25,5.24,5.24,182400.0,4.589,4.5978,4.589,4.589,182400.0
2009-11-06 09:50:00,5.24,5.25,5.22,5.23,196000.0,4.589,4.5978,4.5715,4.5803,196000.0
2009-11-06 09:55:00,5.23,5.25,5.23,5.25,152000.0,4.5803,4.5978,4.5803,4.5978,152000.0
2009-11-06 10:00:00,5.25,5.25,5.23,5.23,255200.0,4.5978,4.5978,4.5803,4.5803,255200.0
2009-11-06 10:05:00,5.24,5.24,5.23,5.24,334400.0,4.589,4.589,4.5803,4.589,334400.0
2009-11-06 10:10:00,5.24,5.25,5.24,5.24,82400.0,4.589,4.5978,4.589,4.589,82400.0
2009-11-06 10:15:00,5.24,5.25,5.24,5.25,116000.0,4.589,4.5978,4.589,4.5978,116000.0
2009-11-06 10:20:00,5.25,5.25,5.23,5.24,152800.0,4.5978,4.5978,4.5803,4.589,152800.0
2009-11-06 10:25:00,5.24,5.24,5.21,5.21,246400.0,4.589,4.589,4.5628,4.5628,246400.0
2009-11-06 10:30:00,5.22,5.22,5.2,5.22,177600.0,4.5715,4.5715,4.554,4.5715,177600.0
2009-11-06 10:35:00,5.22,5.22,5.21,5.22,105600.0,4.5715,4.5715,4.5628,4.5715,105600.0
2009-11-06 10:40:00,5.22,5.22,5.19,5.2,112000.0,4.5715,4.5715,4.5452,4.554,112000.0
2009-11-06 10:45:00,5.2,5.22,5.2,5.22,110400.0,4.554,4.5715,4.554,4.5715,110400.0
2009-11-06 10:50:00,5.22,5.24,5.21,5.23,104000.0,4.5715,4.589,4.5628,4.5803,104000.0
2009-11-06 10:55:00,5.23,5.24,5.22,5.24,104000.0,4.5803,4.589,4.5715,4.589,104000.0
2009-11-06 11:00:00,5.23,5.24,5.22,5.24,142400.0,4.5803,4.589,4.5715,4.589,142400.0
2009-11-06 11:05:00,5.24,5.25,5.23,5.25,93600.0,4.589,4.5978,4.5803,4.5978,93600.0
2009-11-06 11:10:00,5.24,5.25,5.24,5.24,68000.0,4.589,4.5978,4.589,4.589,68000.0
2009-11-06 11:15:00,5.24,5.24,5.23,5.24,140800.0,4.589,4.589,4.5803,4.589,140800.0
2009-11-06 11:20:00,5.24,5.24,5.22,5.22,54400.0,4.589,4.589,4.5715,4.5715,54400.0
2009-11-06 11:25:00,5.22,5.24,5.22,5.24,47200.0,4.5715,4.589,4.5715,4.589,47200.0
2009-11-06 11:30:00,5.24,5.25,5.23,5.24,115200.0,4.589,4.5978,4.5803,4.589,115200.0
2009-11-06 11:35:00,5.23,5.23,5.23,5.23,26400.0,4.5803,4.5803,4.5803,4.5803,26400.0
2009-11-06 11:40:00,5.23,5.25,5.23,5.25,86400.0,4.5803,4.5978,4.5803,4.5978,86400.0
2009-11-06 11:45:00,5.24,5.25,5.24,5.24,80800.0,4.589,4.5978,4.589,4.589,80800.0
2009-11-06 11:50:00,5.24,5.25,5.24,5.25,98400.0,4.589,4.5978,4.589,4.5978,98400.0
2009-11-06 11:55:00,5.25,5.25,5.24,5.24,44800.0,4.5978,4.5978,4.589,4.589,44800.0
2009-11-06 12:00:00,5.24,5.25,5.24,5.24,47200.0,4.589,4.5978,4.589,4.589,47200.0
2009-11-06 12:05:00,5.25,5.25,5.24,5.25,21600.0,4.5978,4.5978,4.589,4.5978,21600.0
2009-11-06 12:10:00,5.25,5.26,5.25,5.26,150400.0,4.5978,4.6066,4.5978,4.6066,150400.0
2009-11-06 12:15:00,5.26,5.26,5.25,5.25,76000.0,4.6066,4.6066,4.5978,4.5978,76000.0
2009-11-06 12:20:00,5.25,5.25,5.25,5.25,72800.0,4.5978,4.5978,4.5978,4.5978,72800.0
2009-11-06 12:25:00,5.25,5.25,5.24,5.24,43200.0,4.5978,4.5978,4.589,4.589,43200.0
2009-11-06 12:30:00,5.24,5.25,5.24,5.24,20000.0,4.589,4.5978,4.589,4.589,20000.0
2009-11-06 12:35:00,5.25,5.25,5.23,5.24,56800.0,4.5978,4.5978,4.5803,4.589,56800.0
2009-11-06 12:40:00,5.24,5.24,5.23,5.24,57600.0,4.589,4.589,4.5803,4.589,57600.0
2009-11-06 12:45:00,5.24,5.24,5.23,5.23,85600.0,4.589,4.589,4.5803,4.5803,85600.0
2009-11-06 12:50:00,5.23,5.24,5.23,5.23,101600.0,4.5803,4.589,4.5803,4.5803,101600.0
2009-11-06 12:55:00,5.23,5.24,5.23,5.24,64000.0,4.5803,4.589,4.5803,4.589,64000.0
2009-11-06 13:00:00,5.24,5.24,5.23,5.23,45600.0,4.589,4.589,4.5803,4.5803,45600.0
2009-11-06 13:05:00,5.23,5.24,5.23,5.24,47200.0,4.5803,4.589,4.5803,4.589,47200.0
2009-11-06 13:10:00,5.24,5.25,5.24,5.25,71200.0,4.589,4.5978,4.589,4.5978,71200.0
2009-11-06 13:15:00,5.25,5.25,5.25,5.25,36000.0,4.5978,4.5978,4.5978,4.5978,36000.0
2009-11-06 13:20:00,5.25,5.26,5.25,5.26,97600.0,4.5978,4.6066,4.5978,4.6066,97600.0
2009-11-06 13:25:00,5.26,5.26,5.25,5.26,69600.0,4.6066,4.6066,4.5978,4.6066,69600.0
2009-11-06 13:30:00,5.26,5.27,5.26,5.27,62400.0,4.6066,4.6153,4.6066,4.6153,62400.0
2009-11-06 13:35:00,5.27,5.28,5.27,5.27,212800.0,4.6153,4.6241,4.6153,4.6153,212800.0
2009-11-06 13:40:00,5.27,5.27,5.26,5.26,98400.0,4.6153,4.6153,4.6066,4.6066,98400.0
2009-11-06 13:45:00,5.26,5.27,5.26,5.26,64800.0,4.6066,4.6153,4.6066,4.6066,64800.0
2009-11-06 13:50:00,5.26,5.26,5.25,5.25,70400.0,4.6066,4.6066,4.5978,4.5978,70400.0
2009-11-06 13:55:00,5.26,5.26,5.25,5.25,32000.0,4.6066,4.6066,4.5978,4.5978,32000.0
2009-11-06 14:00:00,5.25,5.26,5.25,5.26,43200.0,4.5978,4.6066,4.5978,4.6066,43200.0
2009-11-06 14:05:00,5.25,5.25,5.24,5.25,60800.0,4.5978,4.5978,4.589,4.5978,60800.0
2009-11-06 14:10:00,5.24,5.25,5.24,5.24,32000.0,4.589,4.5978,4.589,4.589,32000.0
2009-11-06 14:15:00,5.24,5.25,5.24,5.25,16800.0,4.589,4.5978,4.589,4.5978,16800.0
2009-11-06 14:20:00,5.25,5.25,5.24,5.25,35200.0,4.5978,4.5978,4.589,4.5978,35200.0
2009-11-06 14:25:00,5.25,5.25,5.25,5.25,27200.0,4.5978,4.5978,4.5978,4.5978,27200.0
2009-11-06 14:30:00,5.24,5.24,5.24,5.24,16800.0,4.589,4.589,4.589,4.589,16800.0
2009-11-06 14:35:00,5.24,5.25,5.24,5.25,26400.0,4.589,4.5978,4.589,4.5978,26400.0
2009-11-06 14:40:00,5.25,5.25,5.24,5.24,46400.0,4.5978,4.5978,4.589,4.589,46400.0
2009-11-06 14:45:00,5.24,5.24,5.23,5.23,41600.0,4.589,4.589,4.5803,4.5803,41600.0
2009-11-06 14:50:00,5.24,5.24,5.23,5.23,60000.0,4.589,4.589,4.5803,4.5803,60000.0
2009-11-06 14:55:00,5.23,5.23,5.23,5.23,31200.0,4.5803,4.5803,4.5803,4.5803,31200.0
2009-11-06 15:00:00,5.23,5.24,5.22,5.23,124000.0,4.5803,4.589,4.5715,4.5803,124000.0
2009-11-06 15:05:00,5.23,5.24,5.23,5.23,62400.0,4.5803,4.589,4.5803,4.5803,62400.0
2009-11-06 15:10:00,5.23,5.23,5.23,5.23,92000.0,4.5803,4.5803,4.5803,4.5803,92000.0
2009-11-06 15:15:00,5.23,5.23,5.22,5.23,52000.0,4.5803,4.5803,4.5715,4.5803,52000.0
2009-11-06 15:20:00,5.23,5.23,5.22,5.23,125600.0,4.5803,4.5803,4.5715,4.5803,125600.0
2009-11-06 15:25:00,5.23,5.23,5.22,5.23,59200.0,4.5803,4.5803,4.5715,4.5803,59200.0
2009-11-06 15:30:00,5.23,5.23,5.23,5.23,49600.0,4.5803,4.5803,4.5803,4.5803,49600.0
2009-11-06 15:35:00,5.23,5.23,5.23,5.23,0.0,4.5803,4.5803,4.5803,4.5803,0.0
2009-11-06 15:40:00,5.23,5.23,5.23,5.23,0.0,4.5803,4.5803,4.5803,4.5803,0.0
2009-11-06 15:45:00,5.23,5.23,5.23,5.23,0.0,4.5803,4.5803,4.5803,4.5803,0.0
2009-11-06 15:50:00,5.23,5.23,5.23,5.23,0.0,4.5803,4.5803,4.5803,4.5803,0.0
2009-11-06 15:55:00,5.23,5.23,5.23,5.23,0.0,4.5803,4.5803,4.5803,4.5803,0.0
2009-11-09 09:30:00,5.27,5.3,5.27,5.28,163200.0,4.6153,4.6416,4.6153,4.6241,163200.0
2009-11-09 09:35:00,5.28,5.31,5.27,5.31,61600.0,4.6241,4.6503,4.6153,4.6503,61600.0
2009-11-09 09:40:00,5.31,5.31,5.3,5.31,132000.0,4.6503,4.6503,4.6416,4.6503,132000.0
2009-11-09 09:45:00,5.31,5.31,5.31,5.31,96000.0,4.6503,4.6503,4.6503,4.6503,96000.0
2009-11-09 09:50:00,5.31,5.31,5.3,5.31,109600.0,4.6503,4.6503,4.6416,4.6503,109600.0
2009-11-09 09:55:00,5.31,5.31,5.3,5.3,38400.0,4.6503,4.6503,4.6416,4.6416,38400.0
2009-11-09 10:00:00,5.31,5.31,5.31,5.31,123200.0,4.6503,4.6503,4.6503,4.6503,123200.0
2009-11-09 10:05:00,5.31,5.33,5.31,5.33,133600.0,4.6503,4.6679,4.6503,4.6679,133600.0
2009-11-09 10:10:00,5.33,5.34,5.32,5.32,117600.0,4.6679,4.6766,4.6591,4.6591,117600.0
2009-11-09 10:15:00,5.32,5.33,5.32,5.32,84000.0,4.6591,4.6679,4.6591,4.6591,84000.0
2009-11-09 10:20:00,5.32,5.32,5.31,5.31,98400.0,4.6591,4.6591,4.6503,4.6503,98400.0
2009-11-09 10:25:00,5.31,5.31,5.31,5.31,66400.0,4.6503,4.6503,4.6503,4.6503,66400.0
2009-11-09 10:30:00,5.31,5.31,5.31,5.31,43200.0,4.6503,4.6503,4.6503,4.6503,43200.0
2009-11-09 10:35:00,5.31,5.31,5.3,5.31,48800.0,4.6503,4.6503,4.6416,4.6503,48800.0
2009-11-09 10:40:00,5.31,5.31,5.31,5.31,32800.0,4.6503,4.6503,4.6503,4.6503,32800.0
2009-11-09 10:45:00,5.31,5.31,5.31,5.31,28000.0,4.6503,4.6503,4.6503,4.6503,28000.0
2009-11-09 10:50:00,5.31,5.31,5.31,5.31,56800.0,4.6503,4.6503,4.6503,4.6503,56800.0
2009-11-09 10:55:00,5.31,5.32,5.31,5.31,124800.0,4.6503,4.6591,4.6503,4.6503,124800.0
2009-11-09 11:00:00,5.31,5.32,5.3,5.3,69600.0,4.6503,4.6591,4.6416,4.6416,69600.0
2009-11-09 11:05:00,5.3,5.31,5.3,5.31,60000.0,4.6416,4.6503,4.6416,4.6503,60000.0
2009-11-09 11:10:00,5.31,5.31,5.31,5.31,29600.0,4.6503,4.6503,4.6503,4.6503,29600.0
2009-11-09 11:15:00,5.31,5.33,5.31,5.32,147200.0,4.6503,4.6679,4.6503,4.6591,147200.0
2009-11-09 11:20:00,5.32,5.32,5.31,5.31,40000.0,4.6591,4.6591,4.6503,4.6503,40000.0
2009-11-09 11:25:00,5.31,5.31,5.31,5.31,51200.0,4.6503,4.6503,4.6503,4.6503,51200.0
2009-11-09 11:30:00,5.31,5.31,5.31,5.31,30400.0,4.6503,4.6503,4.6503,4.6503,30400.0
2009-11-09 11:35:00,5.31,5.31,5.31,5.31,43200.0,4.6503,4.6503,4.6503,4.6503,43200.0
2009-11-09 11:40:00,5.31,5.33,5.31,5.33,38400.0,4.6503,4.6679,4.6503,4.6679,38400.0
2009-11-09 11:45:00,5.33,5.33,5.33,5.33,54400.0,4.6679,4.6679,4.6679,4.6679,54400.0
2009-11-09 11:50:00,5.33,5.33,5.33,5.33,36000.0,4.6679,4.6679,4.6679,4.6679,36000.0
2009-11-09 11:55:00,5.33,5.33,5.33,5.33,17600.0,4.6679,4.6679,4.6679,4.6679,17600.0
2009-11-09 12:00:00,5.33,5.34,5.33,5.33,37600.0,4.6679,4.6766,4.6679,4.6679,37600.0
2009-11-09 12:05:00,5.33,5.34,5.33,5.34,48000.0,4.6679,4.6766,4.6679,4.6766,48000.0
2009-11-09 12:10:00,5.34,5.34,5.34,5.34,18400.0,4.6766,4.6766,4.6766,4.6766,18400.0
2009-11-09 12:15:00,5.34,5.34,5.33,5.34,46400.0,4.6766,4.6766,4.6679,4.6766,46400.0
2009-11-09 12:20:00,5.34,5.34,5.33,5.33,35200.0,4.6766,4.6766,4.6679,4.6679,35200.0
2009-11-09 12:25:00,5.33,5.33,5.33,5.33,29600.0,4.6679,4.6679,4.6679,4.6679,29600.0
2009-11-09 12:30:00,5.33,5.33,5.33,5.33,21600.0,4.6679,4.6679,4.6679,4.6679,21600.0
2009-11-09 12:35:00,5.32,5.33,5.32,5.33,36000.0,4.6591,4.6679,4.6591,4.6679,36000.0
2009-11-09 12:40:00,5.33,5.34,5.33,5.34,45600.0,4.6679,4.6766,4.6679,4.6766,45600.0
2009-11-09 12:45:00,5.34,5.34,5.34,5.34,26400.0,4.6766,4.6766,4.6766,4.6766,26400.0
2009-11-09 12:50:00,5.34,5.34,5.33,5.34,48800.0,4.6766,4.6766,4.6679,4.6766,48800.0
2009-11-09 12:55:00,5.34,5.34,5.34,5.34,16000.0,4.6766,4.6766,4.6766,4.6766,16000.0
2009-11-09 13:00:00,5.34,5.34,5.34,5.34,28800.0,4.6766,4.6766,4.6766,4.6766,28800.0
2009-11-09 13:05:00,5.34,5.35,5.34,5.34,52800.0,4.6766,4.6854,4.6766,4.6766,52800.0
2009-11-09 13:10:00,5.34,5.34,5.34,5.34,24000.0,4.6766,4.6766,4.6766,4.6766,24000.0
2009-11-09 13:15:00,5.34,5.34,5.33,5.33,45600.0,4.6766,4.6766,4.6679,4.6679,45600.0
2009-11-09 13:20:00,5.33,5.33,5.33,5.33,30400.0,4.6679,4.6679,4.6679,4.6679,30400.0
2009-11-09 13:25:00,5.33,5.34,5.33,5.34,45600.0,4.6679,4.6766,4.6679,4.6766,45600.0
2009-11-09 13:30:00,5.34,5.34,5.34,5.34,51200.0,4.6766,4.6766,4.6766,4.6766,51200.0
2009-11-09 13:35:00,5.34,5.35,5.34,5.35,184800.0,4.6766,4.6854,4.6766,4.6854,184800.0
2009-11-09 13:40:00,5.35,5.36,5.35,5.36,75200.0,4.6854,4.6941,4.6854,4.6941,75200.0
2009-11-09 13:45:00,5.36,5.36,5.36,5.36,91200.0,4.6941,4.6941,4.6941,4.6941,91200.0
2009-11-09 13:50:00,5.36,5.36,5.35,5.35,44000.0,4.6941,4.6941,4.6854,4.6854,44000.0
2009-11-09 13:55:00,5.35,5.36,5.35,5.35,40000.0,4.6854,4.6941,4.6854,4.6854,40000.0
2009-11-09 14:00:00,5.35,5.36,5.35,5.35,34400.0,4.6854,4.6941,4.6854,4.6854,34400.0
2009-11-09 14:05:00,5.35,5.36,5.35,5.35,80000.0,4.6854,4.6941,4.6854,4.6854,80000.0
2009-11-09 14:10:00,5.35,5.35,5.34,5.35,20000.0,4.6854,4.6854,4.6766,4.6854,20000.0
2009-11-09 14:15:00,5.35,5.35,5.34,5.35,46400.0,4.6854,4.6854,4.6766,4.6854,46400.0
2009-11-09 14:20:00,5.35,5.35,5.34,5.35,24800.0,4.6854,4.6854,4.6766,4.6854,24800.0
2009-11-09 14:25:00,5.35,5.35,5.34,5.35,23200.0,4.6854,4.6854,4.6766,4.6854,23200.0
2009-11-09 14:30:00,5.35,5.36,5.35,5.35,82400.0,4.6854,4.6941,4.6854,4.6854,82400.0
2009-11-09 14:35:00,5.35,5.35,5.35,5.35,30400.0,4.6854,4.6854,4.6854,4.6854,30400.0
2009-11-09 14:40:00,5.35,5.35,5.35,5.35,20000.0,4.6854,4.6854,4.6854,4.6854,20000.0
2009-11-09 14:45:00,5.35,5.36,5.35,5.35,27200.0,4.6854,4.6941,4.6854,4.6854,27200.0
2009-11-09 14:50:00,5.35,5.35,5.35,5.35,42400.0,4.6854,4.6854,4.6854,4.6854,42400.0
2009-11-09 14:55:00,5.35,5.36,5.35,5.35,150400.0,4.6854,4.6941,4.6854,4.6854,150400.0
2009-11-09 15:00:00,5.35,5.36,5.35,5.36,40000.0,4.6854,4.6941,4.6854,4.6941,40000.0
2009-11-09 15:05:00,5.36,5.36,5.35,5.35,72000.0,4.6941,4.6941,4.6854,4.6854,72000.0
2009-11-09 15:10:00,5.35,5.35,5.35,5.35,54400.0,4.6854,4.6854,4.6854,4.6854,54400.0
2009-11-09 15:15:00,5.35,5.36,5.35,5.35,40800.0,4.6854,4.6941,4.6854,4.6854,40800.0
2009-11-09 15:20:00,5.35,5.36,5.35,5.35,68000.0,4.6854,4.6941,4.6854,4.6854,68000.0
2009-11-09 15:25:00,5.35,5.35,5.34,5.35,55200.0,4.6854,4.6854,4.6766,4.6854,55200.0
2009-11-09 15:30:00,5.35,5.35,5.34,5.35,76000.0,4.6854,4.6854,4.6766,4.6854,76000.0
2009-11-09 15:35:00,5.35,5.35,5.34,5.34,106400.0,4.6854,4.6854,4.6766,4.6766,106400.0
2009-11-09 15:40:00,5.34,5.36,5.34,5.35,172800.0,4.6766,4.6941,4.6766,4.6854,172800.0
2009-11-09 15:45:00,5.35,5.36,5.35,5.35,125600.0,4.6854,4.6941,4.6854,4.6854,125600.0
2009-11-09 15:50:00,5.35,5.36,5.35,5.36,184000.0,4.6854,4.6941,4.6854,4.6941,184000.0
2009-11-09 15:55:00,5.36,5.36,5.35,5.36,340000.0,4.6941,4.6941,4.6854,4.6941,340000.0
2009-11-10 09:30:00,5.36,5.36,5.33,5.35,108800.0,4.6941,4.6941,4.6679,4.6854,108800.0
2009-11-10 09:35:00,5.35,5.37,5.35,5.37,49600.0,4.6854,4.7029,4.6854,4.7029,49600.0
2009-11-10 09:40:00,5.37,5.38,5.37,5.37,60000.0,4.7029,4.7116,4.7029,4.7029,60000.0
2009-11-10 09:45:00,5.38,5.39,5.37,5.38,148800.0,4.7116,4.7204,4.7029,4.7116,148800.0
2009-11-10 09:50:00,5.38,5.4,5.38,5.39,53600.0,4.7116,4.7292,4.7116,4.7204,53600.0
2009-11-10 09:55:00,5.39,5.39,5.37,5.38,99200.0,4.7204,4.7204,4.7029,4.7116,99200.0
2009-11-10 10:00:00,5.37,5.37,5.36,5.36,111200.0,4.7029,4.7029,4.6941,4.6941,111200.0
2009-11-10 10:05:00,5.37,5.37,5.36,5.36,87200.0,4.7029,4.7029,4.6941,4.6941,87200.0
2009-11-10 10:10:00,5.36,5.37,5.36,5.36,93600.0,4.6941,4.7029,4.6941,4.6941,93600.0
2009-11-10 10:15:00,5.35,5.36,5.35,5.36,64000.0,4.6854,4.6941,4.6854,4.6941,64000.0
2009-11-10 10:20:00,5.36,5.36,5.36,5.36,42400.0,4.6941,4.6941,4.6941,4.6941,42400.0
2009-11-10 10:25:00,5.36,5.37,5.36,5.37,56800.0,4.6941,4.7029,4.6941,4.7029,56800.0
2009-11-10 10:30:00,5.37,5.37,5.36,5.36,83200.0,4.7029,4.7029,4.6941,4.6941,83200.0
2009-11-10 10:35:00,5.36,5.36,5.35,5.35,50400.0,4.6941,4.6941,4.6854,4.6854,50400.0
2009-11-10 10:40:00,5.35,5.35,5.34,5.34,64000.0,4.6854,4.6854,4.6766,4.6766,64000.0
2009-11-10 10:45:00,5.34,5.35,5.34,5.35,276800.0,4.6766,4.6854,4.6766,4.6854,276800.0
2009-11-10 10:50:00,5.35,5.35,5.34,5.35,100000.0,4.6854,4.6854,4.6766,4.6854,100000.0
2009-11-10 10:55:00,5.35,5.36,5.35,5.35,116800.0,4.6854,4.6941,4.6854,4.6854,116800.0
2009-11-10 11:00:00,5.35,5.36,5.35,5.36,75200.0,4.6854,4.6941,4.6854,4.6941,75200.0
2009-11-10 11:05:00,5.36,5.36,5.34,5.35,82400.0,4.6941,4.6941,4.6766,4.6854,82400.0
2009-11-10 11:10:00,5.35,5.36,5.34,5.35,80000.0,4.6854,4.6941,4.6766,4.6854,80000.0
2009-11-10 11:15:00,5.35,5.36,5.34,5.35,176800.0,4.6854,4.6941,4.6766,4.6854,176800.0
2009-11-10 11:20:00,5.35,5.35,5.34,5.35,48000.0,4.6854,4.6854,4.6766,4.6854,48000.0
2009-11-10 11:25:00,5.35,5.36,5.35,5.36,176800.0,4.6854,4.6941,4.6854,4.6941,176800.0
2009-11-10 11:30:00,5.36,5.36,5.34,5.35,63200.0,4.6941,4.6941,4.6766,4.6854,63200.0
2009-11-10 11:35:00,5.35,5.36,5.34,5.36,114400.0,4.6854,4.6941,4.6766,4.6941,114400.0
2009-11-10 11:40:00,5.36,5.36,5.35,5.35,48800.0,4.6941,4.6941,4.6854,4.6854,48800.0
2009-11-10 11:45:00,5.35,5.36,5.35,5.36,42400.0,4.6854,4.6941,4.6854,4.6941,42400.0
2009-11-10 11:50:00,5.36,5.36,5.35,5.35,40800.0,4.6941,4.6941,4.6854,4.6854,40800.0
2009-11-10 11:55:00,5.35,5.35,5.35,5.35,36800.0,4.6854,4.6854,4.6854,4.6854,36800.0
2009-11-10 12:00:00,5.35,5.35,5.34,5.35,51200.0,4.6854,4.6854,4.6766,4.6854,51200.0
2009-11-10 12:05:00,5.35,5.36,5.34,5.35,24800.0,4.6854,4.6941,4.6766,4.6854,24800.0
2009-11-10 12:10:00,5.35,5.36,5.35,5.36,38400.0,4.6854,4.6941,4.6854,4.6941,38400.0
2009-11-10 12:15:00,5.36,5.36,5.36,5.36,40000.0,4.6941,4.6941,4.6941,4.6941,40000.0
2009-11-10 12:20:00,5.36,5.36,5.35,5.36,56800.0,4.6941,4.6941,4.6854,4.6941,56800.0
2009-11-10 12:25:00,5.35,5.35,5.34,5.34,56000.0,4.6854,4.6854,4.6766,4.6766,56000.0
2009-11-10 12:30:00,5.34,5.35,5.34,5.35,43200.0,4.6766,4.6854,4.6766,4.6854,43200.0
2009-11-10 12:35:00,5.35,5.35,5.34,5.35,22400.0,4.6854,4.6854,4.6766,4.6854,22400.0
2009-11-10 12:40:00,5.35,5.36,5.35,5.36,33600.0,4.6854,4.6941,4.6854,4.6941,33600.0
2009-11-10 12:45:00,5.36,5.36,5.35,5.35,44000.0,4.6941,4.6941,4.6854,4.6854,44000.0
2009-11-10 12:50:00,5.35,5.36,5.35,5.36,60800.0,4.6854,4.6941,4.6854,4.6941,60800.0
2009-11-10 12:55:00,5.36,5.36,5.36,5.36,133600.0,4.6941,4.6941,4.6941,4.6941,133600.0
2009-11-10 13:00:00,5.36,5.36,5.35,5.36,68800.0,4.6941,4.6941,4.6854,4.6941,68800.0
2009-11-10 13:05:00,5.36,5.36,5.35,5.35,98400.0,4.6941,4.6941,4.6854,4.6854,98400.0
2009-11-10 13:10:00,5.36,5.36,5.35,5.35,44000.0,4.6941,4.6941,4.6854,4.6854,44000.0
2009-11-10 13:15:00,5.35,5.35,5.34,5.35,86400.0,4.6854,4.6854,4.6766,4.6854,86400.0
2009-11-10 13:20:00,5.35,5.35,5.35,5.35,41600.0,4.6854,4.6854,4.6854,4.6854,41600.0
2009-11-10 13:25:00,5.35,5.35,5.35,5.35,35200.0,4.6854,4.6854,4.6854,4.6854,35200.0
2009-11-10 13:30:00,5.35,5.35,5.35,5.35,20800.0,4.6854,4.6854,4.6854,4.6854,20800.0
2009-11-10 13:35:00,5.36,5.36,5.36,5.36,30400.0,4.6941,4.6941,4.6941,4.6941,30400.0
2009-11-10 13:40:00,5.36,5.36,5.35,5.35,44800.0,4.6941,4.6941,4.6854,4.6854,44800.0
2009-11-10 13:45:00,5.35,5.35,5.35,5.35,35200.0,4.6854,4.6854,4.6854,4.6854,35200.0
2009-11-10 13:50:00,5.35,5.36,5.35,5.36,72000.0,4.6854,4.6941,4.6854,4.6941,72000.0
2009-11-10 13:55:00,5.36,5.36,5.35,5.36,104800.0,4.6941,4.6941,4.6854,4.6941,104800.0
2009-11-10 14:00:00,5.36,5.36,5.36,5.36,82400.0,4.6941,4.6941,4.6941,4.6941,82400.0
2009-11-10 14:05:00,5.36,5.37,5.36,5.37,68000.0,4.6941,4.7029,4.6941,4.7029,68000.0
2009-11-10 14:10:00,5.37,5.37,5.36,5.36,153600.0,4.7029,4.7029,4.6941,4.6941,153600.0
2009-11-10 14:15:00,5.36,5.36,5.36,5.36,40800.0,4.6941,4.6941,4.6941,4.6941,40800.0
2009-11-10 14:20:00,5.36,5.36,5.36,5.36,27200.0,4.6941,4.6941,4.6941,4.6941,27200.0
2009-11-10 14:25:00,5.36,5.36,5.36,5.36,48800.0,4.6941,4.6941,4.6941,4.6941,48800.0
2009-11-10 14:30:00,5.36,5.37,5.36,5.37,94400.0,4.6941,4.7029,4.6941,4.7029,94400.0
2009-11-10 14:35:00,5.37,5.37,5.37,5.37,78400.0,4.7029,4.7029,4.7029,4.7029,78400.0
2009-11-10 14:40:00,5.37,5.38,5.37,5.38,88000.0,4.7029,4.7116,4.7029,4.7116,88000.0
2009-11-10 14:45:00,5.38,5.38,5.37,5.38,51200.0,4.7116,4.7116,4.7029,4.7116,51200.0
2009-11-10 14:50:00,5.38,5.38,5.38,5.38,44000.0,4.7116,4.7116,4.7116,4.7116,44000.0
2009-11-10 14:55:00,5.38,5.38,5.38,5.38,70400.0,4.7116,4.7116,4.7116,4.7116,70400.0
2009-11-10 15:00:00,5.38,5.38,5.38,5.38,56000.0,4.7116,4.7116,4.7116,4.7116,56000.0
2009-11-10 15:05:00,5.38,5.38,5.38,5.38,74400.0,4.7116,4.7116,4.7116,4.7116,74400.0
2009-11-10 15:10:00,5.38,5.39,5.38,5.39,158400.0,4.7116,4.7204,4.7116,4.7204,158400.0
2009-11-10 15:15:00,5.39,5.4,5.38,5.39,134400.0,4.7204,4.7292,4.7116,4.7204,134400.0
2009-11-10 15:20:00,5.39,5.4,5.39,5.39,138400.0,4.7204,4.7292,4.7204,4.7204,138400.0
2009-11-10 15:25:00,5.39,5.39,5.39,5.39,88000.0,4.7204,4.7204,4.7204,4.7204,88000.0
2009-11-10 15:30:00,5.39,5.4,5.39,5.39,129600.0,4.7204,4.7292,4.7204,4.7204,129600.0
2009-11-10 15:35:00,5.39,5.4,5.39,5.39,125600.0,4.7204,4.7292,4.7204,4.7204,125600.0
2009-11-10 15:40:00,5.39,5.4,5.39,5.39,218400.0,4.7204,4.7292,4.7204,4.7204,218400.0
2009-11-10 15:45:00,5.39,5.39,5.39,5.39,230400.0,4.7204,4.7204,4.7204,4.7204,230400.0
2009-11-10 15:50:00,5.39,5.4,5.39,5.39,285600.0,4.7204,4.7292,4.7204,4.7204,285600.0
2009-11-10 15:55:00,5.39,5.4,5.39,5.39,272000.0,4.7204,4.7292,4.7204,4.7204,272000.0
2009-11-11 09:30:00,5.42,5.43,5.4,5.41,116800.0,4.7467,4.7554,4.7292,4.7379,116800.0
2009-11-11 09:35:00,5.41,5.42,5.41,5.41,77600.0,4.7379,4.7467,4.7379,4.7379,77600.0
2009-11-11 09:40:00,5.41,5.43,5.4,5.4,266400.0,4.7379,4.7554,4.7292,4.7292,266400.0
2009-11-11 09:45:00,5.41,5.41,5.38,5.39,173600.0,4.7379,4.7379,4.7116,4.7204,173600.0
2009-11-11 09:50:00,5.39,5.4,5.39,5.4,199200.0,4.7204,4.7292,4.7204,4.7292,199200.0
2009-11-11 09:55:00,5.4,5.42,5.4,5.41,156000.0,4.7292,4.7467,4.7292,4.7379,156000.0
2009-11-11 10:00:00,5.41,5.42,5.41,5.41,489600.0,4.7379,4.7467,4.7379,4.7379,489600.0
2009-11-11 10:05:00,5.41,5.41,5.41,5.41,68000.0,4.7379,4.7379,4.7379,4.7379,68000.0
2009-11-11 10:10:00,5.42,5.43,5.41,5.43,42400.0,4.7467,4.7554,4.7379,4.7554,42400.0
2009-11-11 10:15:00,5.43,5.45,5.43,5.45,63200.0,4.7554,4.7729,4.7554,4.7729,63200.0
2009-11-11 10:20:00,5.45,5.45,5.44,5.44,51200.0,4.7729,4.7729,4.7642,4.7642,51200.0
2009-11-11 10:25:00,5.44,5.45,5.44,5.44,57600.0,4.7642,4.7729,4.7642,4.7642,57600.0
2009-11-11 10:30:00,5.44,5.44,5.43,5.43,104000.0,4.7642,4.7642,4.7554,4.7554,104000.0
2009-11-11 10:35:00,5.43,5.44,5.43,5.43,79200.0,4.7554,4.7642,4.7554,4.7554,79200.0
2009-11-11 10:40:00,5.43,5.45,5.42,5.42,127200.0,4.7554,4.7729,4.7467,4.7467,127200.0
2009-11-11 10:45:00,5.43,5.43,5.41,5.41,128000.0,4.7554,4.7554,4.7379,4.7379,128000.0
2009-11-11 10:50:00,5.42,5.42,5.4,5.41,316000.0,4.7467,4.7467,4.7292,4.7379,316000.0
2009-11-11 10:55:00,5.41,5.42,5.41,5.42,88800.0,4.7379,4.7467,4.7379,4.7467,88800.0
2009-11-11 11:00:00,5.42,5.42,5.41,5.42,76000.0,4.7467,4.7467,4.7379,4.7467,76000.0
2009-11-11 11:05:00,5.42,5.43,5.4,5.4,121600.0,4.7467,4.7554,4.7292,4.7292,121600.0
2009-11-11 11:10:00,5.4,5.41,5.4,5.4,171200.0,4.7292,4.7379,4.7292,4.7292,171200.0
2009-11-11 11:15:00,5.4,5.4,5.38,5.4,88800.0,4.7292,4.7292,4.7116,4.7292,88800.0
2009-11-11 11:20:00,5.4,5.4,5.39,5.4,84000.0,4.7292,4.7292,4.7204,4.7292,84000.0
2009-11-11 11:25:00,5.4,5.41,5.4,5.41,591200.0,4.7292,4.7379,4.7292,4.7379,591200.0
2009-11-11 11:30:00,5.41,5.42,5.41,5.41,86400.0,4.7379,4.7467,4.7379,4.7379,86400.0
2009-11-11 11:35:00,5.41,5.43,5.41,5.42,48800.0,4.7379,4.7554,4.7379,4.7467,48800.0
2009-11-11 11:40:00,5.42,5.42,5.42,5.42,56000.0,4.7467,4.7467,4.7467,4.7467,56000.0
2009-11-11 11:45:00,5.42,5.42,5.42,5.42,29600.0,4.7467,4.7467,4.7467,4.7467,29600.0
2009-11-11 11:50:00,5.42,5.42,5.4,5.41,498400.0,4.7467,4.7467,4.7292,4.7379,498400.0
2009-11-11 11:55:00,5.41,5.42,5.4,5.42,102400.0,4.7379,4.7467,4.7292,4.7467,102400.0
2009-11-11 12:00:00,5.42,5.42,5.41,5.41,50400.0,4.7467,4.7467,4.7379,4.7379,50400.0
2009-11-11 12:05:00,5.41,5.42,5.41,5.42,72800.0,4.7379,4.7467,4.7379,4.7467,72800.0
2009-11-11 12:10:00,5.42,5.42,5.42,5.42,45600.0,4.7467,4.7467,4.7467,4.7467,45600.0
2009-11-11 12:15:00,5.42,5.42,5.41,5.42,85600.0,4.7467,4.7467,4.7379,4.7467,85600.0
2009-11-11 12:20:00,5.42,5.42,5.41,5.42,36000.0,4.7467,4.7467,4.7379,4.7467,36000.0
2009-11-11 12:25:00,5.41,5.42,5.41,5.42,40800.0,4.7379,4.7467,4.7379,4.7467,40800.0
2009-11-11 12:30:00,5.42,5.43,5.42,5.42,59200.0,4.7467,4.7554,4.7467,4.7467,59200.0
2009-11-11 12:35:00,5.42,5.43,5.42,5.43,82400.0,4.7467,4.7554,4.7467,4.7554,82400.0
2009-11-11 12:40:00,5.42,5.43,5.42,5.42,44800.0,4.7467,4.7554,4.7467,4.7467,44800.0
2009-11-11 12:45:00,5.42,5.43,5.42,5.42,82400.0,4.7467,4.7554,4.7467,4.7467,82400.0
2009-11-11 12:50:00,5.42,5.43,5.42,5.42,36800.0,4.7467,4.7554,4.7467,4.7467,36800.0
2009-11-11 12:55:00,5.42,5.42,5.41,5.41,44000.0,4.7467,4.7467,4.7379,4.7379,44000.0
2009-11-11 13:00:00,5.41,5.42,5.41,5.41,48000.0,4.7379,4.7467,4.7379,4.7379,48000.0
2009-11-11 13:05:00,5.42,5.42,5.41,5.42,34400.0,4.7467,4.7467,4.7379,4.7467,34400.0
2009-11-11 13:10:00,5.42,5.42,5.41,5.42,96800.0,4.7467,4.7467,4.7379,4.7467,96800.0
2009-11-11 13:15:00,5.42,5.42,5.41,5.41,46400.0,4.7467,4.7467,4.7379,4.7379,46400.0
2009-11-11 13:20:00,5.41,5.42,5.41,5.41,156000.0,4.7379,4.7467,4.7379,4.7379,156000.0
2009-11-11 13:25:00,5.41,5.42,5.41,5.41,72000.0,4.7379,4.7467,4.7379,4.7379,72000.0
2009-11-11 13:30:00,5.41,5.42,5.41,5.42,100800.0,4.7379,4.7467,4.7379,4.7467,100800.0
2009-11-11 13:35:00,5.42,5.42,5.41,5.42,100800.0,4.7467,4.7467,4.7379,4.7467,100800.0
2009-11-11 13:40:00,5.42,5.42,5.4,5.4,122400.0,4.7467,4.7467,4.7292,4.7292,122400.0
2009-11-11 13:45:00,5.4,5.41,5.4,5.41,167200.0,4.7292,4.7379,4.7292,4.7379,167200.0
2009-11-11 13:50:00,5.41,5.42,5.41,5.42,99200.0,4.7379,4.7467,4.7379,4.7467,99200.0
2009-11-11 13:55:00,5.41,5.42,5.41,5.41,291200.0,4.7379,4.7467,4.7379,4.7379,291200.0
2009-11-11 14:00:00,5.41,5.42,5.41,5.41,146400.0,4.7379,4.7467,4.7379,4.7379,146400.0
2009-11-11 14:05:00,5.41,5.42,5.41,5.42,83200.0,4.7379,4.7467,4.7379,4.7467,83200.0
2009-11-11 14:10:00,5.42,5.42,5.41,5.42,64000.0,4.7467,4.7467,4.7379,4.7467,64000.0
2009-11-11 14:15:00,5.42,5.42,5.42,5.42,261600.0,4.7467,4.7467,4.7467,4.7467,261600.0
2009-11-11 14:20:00,5.42,5.42,5.41,5.41,221600.0,4.7467,4.7467,4.7379,4.7379,221600.0
2009-11-11 14:25:00,5.41,5.41,5.41,5.41,140000.0,4.7379,4.7379,4.7379,4.7379,140000.0
2009-11-11 14:30:00,5.41,5.42,5.41,5.42,442400.0,4.7379,4.7467,4.7379,4.7467,442400.0
2009-11-11 14:35:00,5.42,5.42,5.42,5.42,137600.0,4.7467,4.7467,4.7467,4.7467,137600.0
2009-11-11 14:40:00,5.42,5.42,5.42,5.42,68800.0,4.7467,4.7467,4.7467,4.7467,68800.0
2009-11-11 14:45:00,5.42,5.42,5.41,5.42,108000.0,4.7467,4.7467,4.7379,4.7467,108000.0
2009-11-11 14:50:00,5.42,5.42,5.41,5.41,241600.0,4.7467,4.7467,4.7379,4.7379,241600.0
2009-11-11 14:55:00,5.42,5.42,5.41,5.42,93600.0,4.7467,4.7467,4.7379,4.7467,93600.0
2009-11-11 15:00:00,5.42,5.42,5.41,5.41,145600.0,4.7467,4.7467,4.7379,4.7379,145600.0
2009-11-11 15:05:00,5.41,5.42,5.41,5.42,92800.0,4.7379,4.7467,4.7379,4.7467,92800.0
2009-11-11 15:10:00,5.41,5.42,5.4,5.42,127200.0,4.7379,4.7467,4.7292,4.7467,127200.0
2009-11-11 15:15:00,5.42,5.42,5.41,5.42,94400.0,4.7467,4.7467,4.7379,4.7467,94400.0
2009-11-11 15:20:00,5.41,5.42,5.41,5.42,121600.0,4.7379,4.7467,4.7379,4.7467,121600.0
2009-11-11 15:25:00,5.41,5.42,5.41,5.42,197600.0,4.7379,4.7467,4.7379,4.7467,197600.0
2009-11-11 15:30:00,5.42,5.42,5.41,5.41,504000.0,4.7467,4.7467,4.7379,4.7379,504000.0
2009-11-11 15:35:00,5.41,5.41,5.4,5.41,564800.0,4.7379,4.7379,4.7292,4.7379,564800.0
2009-11-11 15:40:00,5.41,5.41,5.4,5.4,638400.0,4.7379,4.7379,4.7292,4.7292,638400.0
2009-11-11 15:45:00,5.4,5.41,5.4,5.41,559200.0,4.7292,4.7379,4.7292,4.7379,559200.0
2009-11-11 15:50:00,5.41,5.41,5.39,5.4,861600.0,4.7379,4.7379,4.7204,4.7292,861600.0
2009-11-11 15:55:00,5.4,5.4,5.39,5.4,1542400.0,4.7292,4.7292,4.7204,4.7292,1542400.0
2009-11-12 09:30:00,5.4,5.4,5.38,5.38,78400.0,4.7292,4.7292,4.7116,4.7116,78400.0
2009-11-12 09:35:00,5.38,5.39,5.37,5.37,136800.0,4.7116,4.7204,4.7029,4.7029,136800.0
2009-11-12 09:40:00,5.37,5.39,5.36,5.38,110400.0,4.7029,4.7204,4.6941,4.7116,110400.0
2009-11-12 09:45:00,5.38,5.39,5.37,5.38,118400.0,4.7116,4.7204,4.7029,4.7116,118400.0
2009-11-12 09:50:00,5.39,5.4,5.38,5.39,129600.0,4.7204,4.7292,4.7116,4.7204,129600.0
2009-11-12 09:55:00,5.39,5.42,5.39,5.41,96800.0,4.7204,4.7467,4.7204,4.7379,96800.0
2009-11-12 10:00:00,5.41,5.42,5.39,5.39,195200.0,4.7379,4.7467,4.7204,4.7204,195200.0
2009-11-12 10:05:00,5.39,5.4,5.38,5.39,112800.0,4.7204,4.7292,4.7116,4.7204,112800.0
2009-11-12 10:10:00,5.39,5.39,5.38,5.38,86400.0,4.7204,4.7204,4.7116,4.7116,86400.0
2009-11-12 10:15:00,5.38,5.38,5.37,5.37,198400.0,4.7116,4.7116,4.7029,4.7029,198400.0
2009-11-12 10:20:00,5.37,5.38,5.37,5.38,104800.0,4.7029,4.7116,4.7029,4.7116,104800.0
2009-11-12 10:25:00,5.37,5.38,5.37,5.37,132800.0,4.7029,4.7116,4.7029,4.7029,132800.0
2009-11-12 10:30:00,5.37,5.38,5.36,5.36,172800.0,4.7029,4.7116,4.6941,4.6941,172800.0
2009-11-12 10:35:00,5.36,5.36,5.35,5.36,151200.0,4.6941,4.6941,4.6854,4.6941,151200.0
2009-11-12 10:40:00,5.36,5.38,5.36,5.38,55200.0,4.6941,4.7116,4.6941,4.7116,55200.0
2009-11-12 10:45:00,5.38,5.38,5.38,5.38,52000.0,4.7116,4.7116,4.7116,4.7116,52000.0
2009-11-12 10:50:00,5.38,5.39,5.38,5.38,108800.0,4.7116,4.7204,4.7116,4.7116,108800.0
2009-11-12 10:55:00,5.38,5.38,5.37,5.37,36000.0,4.7116,4.7116,4.7029,4.7029,36000.0
2009-11-12 11:00:00,5.37,5.37,5.36,5.37,48800.0,4.7029,4.7029,4.6941,4.7029,48800.0
2009-11-12 11:05:00,5.38,5.38,5.36,5.37,78400.0,4.7116,4.7116,4.6941,4.7029,78400.0
2009-11-12 11:10:00,5.36,5.37,5.35,5.35,144000.0,4.6941,4.7029,4.6854,4.6854,144000.0
2009-11-12 11:15:00,5.35,5.35,5.35,5.35,124000.0,4.6854,4.6854,4.6854,4.6854,124000.0
2009-11-12 11:20:00,5.35,5.35,5.34,5.35,108000.0,4.6854,4.6854,4.6766,4.6854,108000.0
2009-11-12 11:25:00,5.35,5.35,5.34,5.34,108000.0,4.6854,4.6854,4.6766,4.6766,108000.0
2009-11-12 11:30:00,5.34,5.34,5.33,5.34,52800.0,4.6766,4.6766,4.6679,4.6766,52800.0
2009-11-12 11:35:00,5.34,5.34,5.33,5.34,80800.0,4.6766,4.6766,4.6679,4.6766,80800.0
2009-11-12 11:40:00,5.34,5.34,5.33,5.34,115200.0,4.6766,4.6766,4.6679,4.6766,115200.0
2009-11-12 11:45:00,5.34,5.34,5.34,5.34,60000.0,4.6766,4.6766,4.6766,4.6766,60000.0
2009-11-12 11:50:00,5.34,5.34,5.33,5.33,64800.0,4.6766,4.6766,4.6679,4.6679,64800.0
2009-11-12 11:55:00,5.33,5.33,5.33,5.33,69600.0,4.6679,4.6679,4.6679,4.6679,69600.0
2009-11-12 12:00:00,5.33,5.33,5.32,5.32,129600.0,4.6679,4.6679,4.6591,4.6591,129600.0
2009-11-12 12:05:00,5.32,5.33,5.31,5.32,232800.0,4.6591,4.6679,4.6503,4.6591,232800.0
2009-11-12 12:10:00,5.32,5.33,5.32,5.33,40800.0,4.6591,4.6679,4.6591,4.6679,40800.0
2009-11-12 12:15:00,5.33,5.33,5.32,5.33,53600.0,4.6679,4.6679,4.6591,4.6679,53600.0
2009-11-12 12:20:00,5.33,5.33,5.33,5.33,38400.0,4.6679,4.6679,4.6679,4.6679,38400.0
2009-11-12 12:25:00,5.33,5.33,5.33,5.33,34400.0,4.6679,4.6679,4.6679,4.6679,34400.0
2009-11-12 12:30:00,5.33,5.33,5.32,5.32,32800.0,4.6679,4.6679,4.6591,4.6591,32800.0
2009-11-12 12:35:00,5.33,5.33,5.32,5.33,51200.0,4.6679,4.6679,4.6591,4.6679,51200.0
2009-11-12 12:40:00,5.33,5.34,5.33,5.33,32000.0,4.6679,4.6766,4.6679,4.6679,32000.0
2009-11-12 12:45:00,5.33,5.33,5.33,5.33,28000.0,4.6679,4.6679,4.6679,4.6679,28000.0
2009-11-12 12:50:00,5.33,5.34,5.33,5.33,50400.0,4.6679,4.6766,4.6679,4.6679,50400.0
2009-11-12 12:55:00,5.33,5.34,5.33,5.33,109600.0,4.6679,4.6766,4.6679,4.6679,109600.0
2009-11-12 13:00:00,5.33,5.34,5.33,5.33,108800.0,4.6679,4.6766,4.6679,4.6679,108800.0
2009-11-12 13:05:00,5.33,5.33,5.32,5.32,118400.0,4.6679,4.6679,4.6591,4.6591,118400.0
2009-11-12 13:10:00,5.32,5.32,5.31,5.31,30400.0,4.6591,4.6591,4.6503,4.6503,30400.0
2009-11-12 13:15:00,5.32,5.32,5.32,5.32,24000.0,4.6591,4.6591,4.6591,4.6591,24000.0
2009-11-12 13:20:00,5.32,5.33,5.32,5.33,52000.0,4.6591,4.6679,4.6591,4.6679,52000.0
2009-11-12 13:25:00,5.33,5.33,5.33,5.33,53600.0,4.6679,4.6679,4.6679,4.6679,53600.0
2009-11-12 13:30:00,5.33,5.33,5.32,5.32,212000.0,4.6679,4.6679,4.6591,4.6591,212000.0
2009-11-12 13:35:00,5.32,5.32,5.31,5.32,40000.0,4.6591,4.6591,4.6503,4.6591,40000.0
2009-11-12 13:40:00,5.32,5.32,5.32,5.32,72800.0,4.6591,4.6591,4.6591,4.6591,72800.0
2009-11-12 13:45:00,5.32,5.32,5.32,5.32,73600.0,4.6591,4.6591,4.6591,4.6591,73600.0
2009-11-12 13:50:00,5.32,5.32,5.31,5.32,40800.0,4.6591,4.6591,4.6503,4.6591,40800.0
2009-11-12 13:55:00,5.31,5.32,5.31,5.31,86400.0,4.6503,4.6591,4.6503,4.6503,86400.0
2009-11-12 14:00:00,5.31,5.32,5.31,5.32,60800.0,4.6503,4.6591,4.6503,4.6591,60800.0
2009-11-12 14:05:00,5.32,5.32,5.31,5.31,87200.0,4.6591,4.6591,4.6503,4.6503,87200.0
2009-11-12 14:10:00,5.31,5.32,5.31,5.32,42400.0,4.6503,4.6591,4.6503,4.6591,42400.0
2009-11-12 14:15:00,5.32,5.32,5.31,5.31,61600.0,4.6591,4.6591,4.6503,4.6503,61600.0
2009-11-12 14:20:00,5.31,5.32,5.31,5.31,50400.0,4.6503,4.6591,4.6503,4.6503,50400.0
2009-11-12 14:25:00,5.31,5.32,5.31,5.31,44800.0,4.6503,4.6591,4.6503,4.6503,44800.0
2009-11-12 14:30:00,5.31,5.32,5.31,5.32,53600.0,4.6503,4.6591,4.6503,4.6591,53600.0
2009-11-12 14:35:00,5.32,5.32,5.31,5.31,52000.0,4.6591,4.6591,4.6503,4.6503,52000.0
2009-11-12 14:40:00,5.31,5.31,5.3,5.31,34400.0,4.6503,4.6503,4.6416,4.6503,34400.0
2009-11-12 14:45:00,5.31,5.31,5.3,5.3,46400.0,4.6503,4.6503,4.6416,4.6416,46400.0
2009-11-12 14:50:00,5.3,5.3,5.3,5.3,30400.0,4.6416,4.6416,4.6416,4.6416,30400.0
2009-11-12 14:55:00,5.3,5.31,5.3,5.3,44800.0,4.6416,4.6503,4.6416,4.6416,44800.0
2009-11-12 15:00:00,5.3,5.31,5.29,5.29,114400.0,4.6416,4.6503,4.6328,4.6328,114400.0
2009-11-12 15:05:00,5.29,5.3,5.29,5.3,92800.0,4.6328,4.6416,4.6328,4.6416,92800.0
2009-11-12 15:10:00,5.3,5.3,5.29,5.3,38400.0,4.6416,4.6416,4.6328,4.6416,38400.0
2009-11-12 15:15:00,5.3,5.31,5.3,5.3,88800.0,4.6416,4.6503,4.6416,4.6416,88800.0
2009-11-12 15:20:00,5.3,5.31,5.29,5.3,117600.0,4.6416,4.6503,4.6328,4.6416,117600.0
2009-11-12 15:25:00,5.3,5.3,5.29,5.29,216000.0,4.6416,4.6416,4.6328,4.6328,216000.0
2009-11-12 15:30:00,5.29,5.3,5.29,5.29,132800.0,4.6328,4.6416,4.6328,4.6328,132800.0
2009-11-12 15:35:00,5.29,5.3,5.28,5.28,111200.0,4.6328,4.6416,4.6241,4.6241,111200.0
2009-11-12 15:40:00,5.28,5.29,5.28,5.29,226400.0,4.6241,4.6328,4.6241,4.6328,226400.0
2009-11-12 15:45:00,5.29,5.29,5.29,5.29,163200.0,4.6328,4.6328,4.6328,4.6328,163200.0
2009-11-12 15:50:00,5.29,5.3,5.29,5.29,190400.0,4.6328,4.6416,4.6328,4.6328,190400.0
2009-11-12 15:55:00,5.29,5.3,5.29,5.29,368000.0,4.6328,4.6416,4.6328,4.6328,368000.0
2009-11-13 09:30:00,5.3,5.32,5.3,5.31,113600.0,4.6416,4.6591,4.6416,4.6503,113600.0
2009-11-13 09:35:00,5.31,5.31,5.28,5.29,78400.0,4.6503,4.6503,4.6241,4.6328,78400.0
2009-11-13 09:40:00,5.28,5.3,5.27,5.28,124000.0,4.6241,4.6416,4.6153,4.6241,124000.0
2009-11-13 09:45:00,5.27,5.29,5.27,5.27,94400.0,4.6153,4.6328,4.6153,4.6153,94400.0
2009-11-13 09:50:00,5.27,5.29,5.27,5.27,92000.0,4.6153,4.6328,4.6153,4.6153,92000.0
2009-11-13 09:55:00,5.28,5.28,5.24,5.26,206400.0,4.6241,4.6241,4.589,4.6066,206400.0
2009-11-13 10:00:00,5.26,5.28,5.25,5.28,104800.0,4.6066,4.6241,4.5978,4.6241,104800.0
2009-11-13 10:05:00,5.28,5.29,5.27,5.29,77600.0,4.6241,4.6328,4.6153,4.6328,77600.0
2009-11-13 10:10:00,5.29,5.3,5.28,5.29,39200.0,4.6328,4.6416,4.6241,4.6328,39200.0
2009-11-13 10:15:00,5.29,5.3,5.29,5.3,36800.0,4.6328,4.6416,4.6328,4.6416,36800.0
2009-11-13 10:20:00,5.3,5.32,5.3,5.31,78400.0,4.6416,4.6591,4.6416,4.6503,78400.0
2009-11-13 10:25:00,5.3,5.3,5.29,5.29,55200.0,4.6416,4.6416,4.6328,4.6328,55200.0
2009-11-13 10:30:00,5.29,5.3,5.29,5.3,52000.0,4.6328,4.6416,4.6328,4.6416,52000.0
2009-11-13 10:35:00,5.3,5.31,5.3,5.31,73600.0,4.6416,4.6503,4.6416,4.6503,73600.0
2009-11-13 10:40:00,5.31,5.33,5.31,5.32,60000.0,4.6503,4.6679,4.6503,4.6591,60000.0
2009-11-13 10:45:00,5.32,5.33,5.31,5.31,85600.0,4.6591,4.6679,4.6503,4.6503,85600.0
2009-11-13 10:50:00,5.31,5.32,5.3,5.31,140800.0,4.6503,4.6591,4.6416,4.6503,140800.0
2009-11-13 10:55:00,5.31,5.31,5.3,5.3,120000.0,4.6503,4.6503,4.6416,4.6416,120000.0
2009-11-13 11:00:00,5.3,5.3,5.3,5.3,140000.0,4.6416,4.6416,4.6416,4.6416,140000.0
2009-11-13 11:05:00,5.3,5.31,5.3,5.3,113600.0,4.6416,4.6503,4.6416,4.6416,113600.0
2009-11-13 11:10:00,5.3,5.31,5.3,5.31,139200.0,4.6416,4.6503,4.6416,4.6503,139200.0
2009-11-13 11:15:00,5.3,5.31,5.3,5.3,75200.0,4.6416,4.6503,4.6416,4.6416,75200.0
2009-11-13 11:20:00,5.3,5.31,5.3,5.3,44800.0,4.6416,4.6503,4.6416,4.6416,44800.0
2009-11-13 11:25:00,5.3,5.31,5.3,5.3,43200.0,4.6416,4.6503,4.6416,4.6416,43200.0
2009-11-13 11:30:00,5.3,5.31,5.3,5.3,14400.0,4.6416,4.6503,4.6416,4.6416,14400.0
2009-11-13 11:35:00,5.3,5.31,5.3,5.31,73600.0,4.6416,4.6503,4.6416,4.6503,73600.0
2009-11-13 11:40:00,5.31,5.31,5.3,5.3,76000.0,4.6503,4.6503,4.6416,4.6416,76000.0
2009-11-13 11:45:00,5.3,5.31,5.3,5.31,17600.0,4.6416,4.6503,4.6416,4.6503,17600.0
2009-11-13 11:50:00,5.3,5.31,5.3,5.3,26400.0,4.6416,4.6503,4.6416,4.6416,26400.0
2009-11-13 11:55:00,5.3,5.3,5.3,5.3,36800.0,4.6416,4.6416,4.6416,4.6416,36800.0
2009-11-13 12:00:00,5.3,5.31,5.29,5.31,78400.0,4.6416,4.6503,4.6328,4.6503,78400.0
2009-11-13 12:05:00,5.3,5.3,5.3,5.3,29600.0,4.6416,4.6416,4.6416,4.6416,29600.0
2009-11-13 12:10:00,5.3,5.31,5.3,5.31,59200.0,4.6416,4.6503,4.6416,4.6503,59200.0
2009-11-13 12:15:00,5.31,5.31,5.31,5.31,61600.0,4.6503,4.6503,4.6503,4.6503,61600.0
2009-11-13 12:20:00,5.31,5.32,5.31,5.31,168800.0,4.6503,4.6591,4.6503,4.6503,168800.0
2009-11-13 12:25:00,5.31,5.31,5.31,5.31,139200.0,4.6503,4.6503,4.6503,4.6503,139200.0
2009-11-13 12:30:00,5.31,5.31,5.3,5.31,207200.0,4.6503,4.6503,4.6416,4.6503,207200.0
2009-11-13 12:35:00,5.31,5.31,5.3,5.31,188000.0,4.6503,4.6503,4.6416,4.6503,188000.0
2009-11-13 12:40:00,5.31,5.31,5.31,5.31,23200.0,4.6503,4.6503,4.6503,4.6503,23200.0
2009-11-13 12:45:00,5.31,5.32,5.31,5.32,78400.0,4.6503,4.6591,4.6503,4.6591,78400.0
2009-11-13 12:50:00,5.32,5.32,5.32,5.32,77600.0,4.6591,4.6591,4.6591,4.6591,77600.0
2009-11-13 12:55:00,5.31,5.32,5.31,5.32,36800.0,4.6503,4.6591,4.6503,4.6591,36800.0
2009-11-13 13:00:00,5.32,5.32,5.31,5.32,60000.0,4.6591,4.6591,4.6503,4.6591,60000.0
2009-11-13 13:05:00,5.32,5.32,5.32,5.32,44000.0,4.6591,4.6591,4.6591,4.6591,44000.0
2009-11-13 13:10:00,5.32,5.33,5.32,5.33,17600.0,4.6591,4.6679,4.6591,4.6679,17600.0
2009-11-13 13:15:00,5.32,5.33,5.32,5.32,80000.0,4.6591,4.6679,4.6591,4.6591,80000.0
2009-11-13 13:20:00,5.32,5.33,5.31,5.31,191200.0,4.6591,4.6679,4.6503,4.6503,191200.0
2009-11-13 13:25:00,5.31,5.31,5.3,5.31,167200.0,4.6503,4.6503,4.6416,4.6503,167200.0
2009-11-13 13:30:00,5.31,5.31,5.3,5.31,48800.0,4.6503,4.6503,4.6416,4.6503,48800.0
2009-11-13 13:35:00,5.31,5.31,5.31,5.31,41600.0,4.6503,4.6503,4.6503,4.6503,41600.0
2009-11-13 13:40:00,5.31,5.31,5.31,5.31,38400.0,4.6503,4.6503,4.6503,4.6503,38400.0
2009-11-13 13:45:00,5.31,5.31,5.31,5.31,57600.0,4.6503,4.6503,4.6503,4.6503,57600.0
2009-11-13 13:50:00,5.31,5.31,5.3,5.3,91200.0,4.6503,4.6503,4.6416,4.6416,91200.0
2009-11-13 13:55:00,5.3,5.31,5.3,5.3,76800.0,4.6416,4.6503,4.6416,4.6416,76800.0
2009-11-13 14:00:00,5.3,5.31,5.3,5.31,42400.0,4.6416,4.6503,4.6416,4.6503,42400.0
2009-11-13 14:05:00,5.31,5.31,5.3,5.31,83200.0,4.6503,4.6503,4.6416,4.6503,83200.0
2009-11-13 14:10:00,5.31,5.31,5.3,5.3,55200.0,4.6503,4.6503,4.6416,4.6416,55200.0
2009-11-13 14:15:00,5.3,5.31,5.3,5.3,106400.0,4.6416,4.6503,4.6416,4.6416,106400.0
2009-11-13 14:20:00,5.3,5.3,5.29,5.3,88000.0,4.6416,4.6416,4.6328,4.6416,88000.0
2009-11-13 14:25:00,5.3,5.3,5.29,5.3,76000.0,4.6416,4.6416,4.6328,4.6416,76000.0
2009-11-13 14:30:00,5.29,5.29,5.28,5.28,81600.0,4.6328,4.6328,4.6241,4.6241,81600.0
2009-11-13 14:35:00,5.28,5.29,5.27,5.28,68800.0,4.6241,4.6328,4.6153,4.6241,68800.0
2009-11-13 14:40:00,5.28,5.29,5.28,5.28,278400.0,4.6241,4.6328,4.6241,4.6241,278400.0
2009-11-13 14:45:00,5.28,5.28,5.27,5.28,84800.0,4.6241,4.6241,4.6153,4.6241,84800.0
2009-11-13 14:50:00,5.28,5.28,5.27,5.27,232000.0,4.6241,4.6241,4.6153,4.6153,232000.0
2009-11-13 14:55:00,5.27,5.27,5.26,5.27,227200.0,4.6153,4.6153,4.6066,4.6153,227200.0
2009-11-13 15:00:00,5.27,5.27,5.25,5.26,163200.0,4.6153,4.6153,4.5978,4.6066,163200.0
2009-11-13 15:05:00,5.26,5.27,5.26,5.27,141600.0,4.6066,4.6153,4.6066,4.6153,141600.0
2009-11-13 15:10:00,5.27,5.27,5.27,5.27,105600.0,4.6153,4.6153,4.6153,4.6153,105600.0
2009-11-13 15:15:00,5.27,5.27,5.26,5.27,113600.0,4.6153,4.6153,4.6066,4.6153,113600.0
2009-11-13 15:20:00,5.27,5.27,5.26,5.26,220800.0,4.6153,4.6153,4.6066,4.6066,220800.0
2009-11-13 15:25:00,5.26,5.27,5.26,5.26,200000.0,4.6066,4.6153,4.6066,4.6066,200000.0
2009-11-13 15:30:00,5.26,5.27,5.26,5.27,213600.0,4.6066,4.6153,4.6066,4.6153,213600.0
2009-11-13 15:35:00,5.27,5.28,5.26,5.26,250400.0,4.6153,4.6241,4.6066,4.6066,250400.0
2009-11-13 15:40:00,5.27,5.29,5.26,5.29,188000.0,4.6153,4.6328,4.6066,4.6328,188000.0
2009-11-13 15:45:00,5.29,5.29,5.28,5.28,276000.0,4.6328,4.6328,4.6241,4.6241,276000.0
2009-11-13 15:50:00,5.28,5.29,5.28,5.28,410400.0,4.6241,4.6328,4.6241,4.6241,410400.0
2009-11-13 15:55:00,5.28,5.29,5.28,5.28,450400.0,4.6241,4.6328,4.6241,4.6241,450400.0
2009-11-16 09:30:00,5.33,5.33,5.31,5.33,117600.0,4.6679,4.6679,4.6503,4.6679,117600.0
2009-11-16 09:35:00,5.34,5.38,5.33,5.38,110400.0,4.6766,4.7116,4.6679,4.7116,110400.0
2009-11-16 09:40:00,5.38,5.4,5.37,5.39,57600.0,4.7116,4.7292,4.7029,4.7204,57600.0
2009-11-16 09:45:00,5.4,5.4,5.39,5.4,52000.0,4.7292,4.7292,4.7204,4.7292,52000.0
2009-11-16 09:50:00,5.4,5.41,5.39,5.41,75200.0,4.7292,4.7379,4.7204,4.7379,75200.0
2009-11-16 09:55:00,5.41,5.41,5.39,5.4,105600.0,4.7379,4.7379,4.7204,4.7292,105600.0
2009-11-16 10:00:00,5.4,5.41,5.39,5.41,100800.0,4.7292,4.7379,4.7204,4.7379,100800.0
2009-11-16 10:05:00,5.41,5.42,5.4,5.41,73600.0,4.7379,4.7467,4.7292,4.7379,73600.0
2009-11-16 10:10:00,5.41,5.42,5.41,5.42,92800.0,4.7379,4.7467,4.7379,4.7467,92800.0
2009-11-16 10:15:00,5.42,5.42,5.41,5.42,61600.0,4.7467,4.7467,4.7379,4.7467,61600.0
2009-11-16 10:20:00,5.42,5.42,5.41,5.41,160000.0,4.7467,4.7467,4.7379,4.7379,160000.0
2009-11-16 10:25:00,5.42,5.42,5.41,5.42,79200.0,4.7467,4.7467,4.7379,4.7467,79200.0
2009-11-16 10:30:00,5.42,5.42,5.42,5.42,105600.0,4.7467,4.7467,4.7467,4.7467,105600.0
2009-11-16 10:35:00,5.42,5.43,5.42,5.43,165600.0,4.7467,4.7554,4.7467,4.7554,165600.0
2009-11-16 10:40:00,5.42,5.43,5.42,5.43,42400.0,4.7467,4.7554,4.7467,4.7554,42400.0
2009-11-16 10:45:00,5.43,5.43,5.42,5.43,64000.0,4.7554,4.7554,4.7467,4.7554,64000.0
2009-11-16 10:50:00,5.42,5.43,5.42,5.43,53600.0,4.7467,4.7554,4.7467,4.7554,53600.0
2009-11-16 10:55:00,5.43,5.43,5.43,5.43,61600.0,4.7554,4.7554,4.7554,4.7554,61600.0
2009-11-16 11:00:00,5.43,5.43,5.42,5.43,42400.0,4.7554,4.7554,4.7467,4.7554,42400.0
2009-11-16 11:05:00,5.43,5.43,5.42,5.42,57600.0,4.7554,4.7554,4.7467,4.7467,57600.0
2009-11-16 11:10:00,5.42,5.42,5.41,5.42,53600.0,4.7467,4.7467,4.7379,4.7467,53600.0
2009-11-16 11:15:00,5.41,5.42,5.41,5.41,34400.0,4.7379,4.7467,4.7379,4.7379,34400.0
2009-11-16 11:20:00,5.41,5.42,5.41,5.41,43200.0,4.7379,4.7467,4.7379,4.7379,43200.0
2009-11-16 11:25:00,5.41,5.41,5.4,5.4,109600.0,4.7379,4.7379,4.7292,4.7292,109600.0
2009-11-16 11:30:00,5.4,5.43,5.4,5.41,102400.0,4.7292,4.7554,4.7292,4.7379,102400.0
2009-11-16 11:35:00,5.42,5.42,5.41,5.42,47200.0,4.7467,4.7467,4.7379,4.7467,47200.0
2009-11-16 11:40:00,5.42,5.42,5.41,5.42,94400.0,4.7467,4.7467,4.7379,4.7467,94400.0
2009-11-16 11:45:00,5.42,5.43,5.42,5.42,44800.0,4.7467,4.7554,4.7467,4.7467,44800.0
2009-11-16 11:50:00,5.42,5.43,5.41,5.42,96800.0,4.7467,4.7554,4.7379,4.7467,96800.0
2009-11-16 11:55:00,5.42,5.42,5.41,5.42,28000.0,4.7467,4.7467,4.7379,4.7467,28000.0
2009-11-16 12:00:00,5.42,5.42,5.41,5.42,56800.0,4.7467,4.7467,4.7379,4.7467,56800.0
2009-11-16 12:05:00,5.42,5.42,5.41,5.41,17600.0,4.7467,4.7467,4.7379,4.7379,17600.0
2009-11-16 12:10:00,5.42,5.42,5.41,5.41,41600.0,4.7467,4.7467,4.7379,4.7379,41600.0
2009-11-16 12:15:00,5.41,5.41,5.39,5.4,122400.0,4.7379,4.7379,4.7204,4.7292,122400.0
2009-11-16 12:20:00,5.4,5.41,5.39,5.39,98400.0,4.7292,4.7379,4.7204,4.7204,98400.0
2009-11-16 12:25:00,5.39,5.4,5.39,5.4,74400.0,4.7204,4.7292,4.7204,4.7292,74400.0
2009-11-16 12:30:00,5.4,5.4,5.4,5.4,32800.0,4.7292,4.7292,4.7292,4.7292,32800.0
2009-11-16 12:35:00,5.4,5.41,5.39,5.4,72800.0,4.7292,4.7379,4.7204,4.7292,72800.0
2009-11-16 12:40:00,5.4,5.41,5.39,5.4,180000.0,4.7292,4.7379,4.7204,4.7292,180000.0
2009-11-16 12:45:00,5.41,5.41,5.4,5.41,37600.0,4.7379,4.7379,4.7292,4.7379,37600.0
2009-11-16 12:50:00,5.41,5.41,5.4,5.4,77600.0,4.7379,4.7379,4.7292,4.7292,77600.0
2009-11-16 12:55:00,5.4,5.41,5.4,5.4,85600.0,4.7292,4.7379,4.7292,4.7292,85600.0
2009-11-16 13:00:00,5.41,5.41,5.4,5.41,92000.0,4.7379,4.7379,4.7292,4.7379,92000.0
2009-11-16 13:05:00,5.41,5.41,5.4,5.4,44000.0,4.7379,4.7379,4.7292,4.7292,44000.0
2009-11-16 13:10:00,5.4,5.41,5.4,5.4,68800.0,4.7292,4.7379,4.7292,4.7292,68800.0
2009-11-16 13:15:00,5.4,5.4,5.39,5.39,62400.0,4.7292,4.7292,4.7204,4.7204,62400.0
2009-11-16 13:20:00,5.39,5.39,5.39,5.39,50400.0,4.7204,4.7204,4.7204,4.7204,50400.0
2009-11-16 13:25:00,5.39,5.39,5.39,5.39,31200.0,4.7204,4.7204,4.7204,4.7204,31200.0
2009-11-16 13:30:00,5.39,5.4,5.39,5.4,48800.0,4.7204,4.7292,4.7204,4.7292,48800.0
2009-11-16 13:35:00,5.4,5.4,5.4,5.4,60000.0,4.7292,4.7292,4.7292,4.7292,60000.0
2009-11-16 13:40:00,5.4,5.41,5.4,5.41,49600.0,4.7292,4.7379,4.7292,4.7379,49600.0
2009-11-16 13:45:00,5.41,5.41,5.41,5.41,129600.0,4.7379,4.7379,4.7379,4.7379,129600.0
2009-11-16 13:50:00,5.41,5.42,5.41,5.42,58400.0,4.7379,4.7467,4.7379,4.7467,58400.0
2009-11-16 13:55:00,5.41,5.42,5.41,5.42,36800.0,4.7379,4.7467,4.7379,4.7467,36800.0
2009-11-16 14:00:00,5.42,5.43,5.42,5.42,78400.0,4.7467,4.7554,4.7467,4.7467,78400.0
2009-11-16 14:05:00,5.42,5.43,5.42,5.42,57600.0,4.7467,4.7554,4.7467,4.7467,57600.0
2009-11-16 14:10:00,5.42,5.43,5.42,5.43,34400.0,4.7467,4.7554,4.7467,4.7554,34400.0
2009-11-16 14:15:00,5.43,5.43,5.42,5.43,43200.0,4.7554,4.7554,4.7467,4.7554,43200.0
2009-11-16 14:20:00,5.43,5.43,5.42,5.43,32000.0,4.7554,4.7554,4.7467,4.7554,32000.0
2009-11-16 14:25:00,5.42,5.43,5.42,5.43,19200.0,4.7467,4.7554,4.7467,4.7554,19200.0
2009-11-16 14:30:00,5.43,5.43,5.43,5.43,35200.0,4.7554,4.7554,4.7554,4.7554,35200.0
2009-11-16 14:35:00,5.43,5.43,5.42,5.43,25600.0,4.7554,4.7554,4.7467,4.7554,25600.0
2009-11-16 14:40:00,5.43,5.43,5.42,5.42,28800.0,4.7554,4.7554,4.7467,4.7467,28800.0
2009-11-16 14:45:00,5.42,5.43,5.42,5.42,59200.0,4.7467,4.7554,4.7467,4.7467,59200.0
2009-11-16 14:50:00,5.42,5.42,5.41,5.41,24000.0,4.7467,4.7467,4.7379,4.7379,24000.0
2009-11-16 14:55:00,5.41,5.42,5.41,5.41,52000.0,4.7379,4.7467,4.7379,4.7379,52000.0
2009-11-16 15:00:00,5.41,5.41,5.41,5.41,80800.0,4.7379,4.7379,4.7379,4.7379,80800.0
2009-11-16 15:05:00,5.41,5.41,5.41,5.41,62400.0,4.7379,4.7379,4.7379,4.7379,62400.0
2009-11-16 15:10:00,5.41,5.41,5.39,5.39,152000.0,4.7379,4.7379,4.7204,4.7204,152000.0
2009-11-16 15:15:00,5.39,5.4,5.39,5.39,607200.0,4.7204,4.7292,4.7204,4.7204,607200.0
2009-11-16 15:20:00,5.39,5.39,5.38,5.39,127200.0,4.7204,4.7204,4.7116,4.7204,127200.0
2009-11-16 15:25:00,5.39,5.39,5.38,5.38,80000.0,4.7204,4.7204,4.7116,4.7116,80000.0
2009-11-16 15:30:00,5.38,5.39,5.38,5.39,109600.0,4.7116,4.7204,4.7116,4.7204,109600.0
2009-11-16 15:35:00,5.39,5.4,5.39,5.4,170400.0,4.7204,4.7292,4.7204,4.7292,170400.0
2009-11-16 15:40:00,5.4,5.4,5.39,5.39,181600.0,4.7292,4.7292,4.7204,4.7204,181600.0
2009-11-16 15:45:00,5.39,5.39,5.39,5.39,148800.0,4.7204,4.7204,4.7204,4.7204,148800.0
2009-11-16 15:50:00,5.39,5.4,5.39,5.4,200800.0,4.7204,4.7292,4.7204,4.7292,200800.0
2009-11-16 15:55:00,5.4,5.4,5.4,5.4,294400.0,4.7292,4.7292,4.7292,4.7292,294400.0
2009-11-17 09:30:00,5.39,5.4,5.38,5.38,63200.0,4.7204,4.7292,4.7116,4.7116,63200.0
2009-11-17 09:35:00,5.38,5.39,5.38,5.38,44800.0,4.7116,4.7204,4.7116,4.7116,44800.0
2009-11-17 09:40:00,5.38,5.39,5.38,5.38,56000.0,4.7116,4.7204,4.7116,4.7116,56000.0
2009-11-17 09:45:00,5.38,5.41,5.38,5.41,122400.0,4.7116,4.7379,4.7116,4.7379,122400.0
2009-11-17 09:50:00,5.41,5.42,5.41,5.41,88000.0,4.7379,4.7467,4.7379,4.7379,88000.0
2009-11-17 09:55:00,5.41,5.41,5.4,5.41,97600.0,4.7379,4.7379,4.7292,4.7379,97600.0
2009-11-17 10:00:00,5.41,5.42,5.4,5.4,138400.0,4.7379,4.7467,4.7292,4.7292,138400.0
2009-11-17 10:05:00,5.4,5.41,5.4,5.41,106400.0,4.7292,4.7379,4.7292,4.7379,106400.0
2009-11-17 10:10:00,5.4,5.41,5.4,5.4,69600.0,4.7292,4.7379,4.7292,4.7292,69600.0
2009-11-17 10:15:00,5.4,5.41,5.4,5.41,56800.0,4.7292,4.7379,4.7292,4.7379,56800.0
2009-11-17 10:20:00,5.41,5.42,5.41,5.41,41600.0,4.7379,4.7467,4.7379,4.7379,41600.0
2009-11-17 10:25:00,5.41,5.41,5.4,5.4,43200.0,4.7379,4.7379,4.7292,4.7292,43200.0
2009-11-17 10:30:00,5.4,5.41,5.4,5.4,150400.0,4.7292,4.7379,4.7292,4.7292,150400.0
2009-11-17 10:35:00,5.4,5.4,5.39,5.4,8000.0,4.7292,4.7292,4.7204,4.7292,8000.0
2009-11-17 10:40:00,5.39,5.39,5.38,5.38,55200.0,4.7204,4.7204,4.7116,4.7116,55200.0
2009-11-17 10:45:00,5.38,5.39,5.38,5.38,33600.0,4.7116,4.7204,4.7116,4.7116,33600.0
2009-11-17 10:50:00,5.38,5.39,5.38,5.39,109600.0,4.7116,4.7204,4.7116,4.7204,109600.0
2009-11-17 10:55:00,5.39,5.4,5.39,5.4,58400.0,4.7204,4.7292,4.7204,4.7292,58400.0
2009-11-17 11:00:00,5.4,5.4,5.4,5.4,53600.0,4.7292,4.7292,4.7292,4.7292,53600.0
2009-11-17 11:05:00,5.4,5.4,5.39,5.4,81600.0,4.7292,4.7292,4.7204,4.7292,81600.0
2009-11-17 11:10:00,5.4,5.4,5.38,5.39,105600.0,4.7292,4.7292,4.7116,4.7204,105600.0
2009-11-17 11:15:00,5.38,5.38,5.38,5.38,55200.0,4.7116,4.7116,4.7116,4.7116,55200.0
2009-11-17 11:20:00,5.38,5.39,5.38,5.38,48000.0,4.7116,4.7204,4.7116,4.7116,48000.0
2009-11-17 11:25:00,5.38,5.39,5.38,5.39,9600.0,4.7116,4.7204,4.7116,4.7204,9600.0
2009-11-17 11:30:00,5.38,5.39,5.38,5.39,33600.0,4.7116,4.7204,4.7116,4.7204,33600.0
2009-11-17 11:35:00,5.39,5.39,5.38,5.39,98400.0,4.7204,4.7204,4.7116,4.7204,98400.0
2009-11-17 11:40:00,5.39,5.4,5.39,5.4,71200.0,4.7204,4.7292,4.7204,4.7292,71200.0
2009-11-17 11:45:00,5.4,5.4,5.39,5.4,27200.0,4.7292,4.7292,4.7204,4.7292,27200.0
2009-11-17 11:50:00,5.4,5.4,5.4,5.4,17600.0,4.7292,4.7292,4.7292,4.7292,17600.0
2009-11-17 11:55:00,5.4,5.4,5.39,5.4,51200.0,4.7292,4.7292,4.7204,4.7292,51200.0
2009-11-17 12:00:00,5.39,5.4,5.39,5.39,24800.0,4.7204,4.7292,4.7204,4.7204,24800.0
2009-11-17 12:05:00,5.39,5.4,5.39,5.4,42400.0,4.7204,4.7292,4.7204,4.7292,42400.0
2009-11-17 12:10:00,5.4,5.4,5.4,5.4,32800.0,4.7292,4.7292,4.7292,4.7292,32800.0
2009-11-17 12:15:00,5.4,5.4,5.4,5.4,172800.0,4.7292,4.7292,4.7292,4.7292,172800.0
2009-11-17 12:20:00,5.4,5.41,5.4,5.4,126400.0,4.7292,4.7379,4.7292,4.7292,126400.0
2009-11-17 12:25:00,5.4,5.4,5.39,5.39,7200.0,4.7292,4.7292,4.7204,4.7204,7200.0
2009-11-17 12:30:00,5.4,5.41,5.39,5.4,96000.0,4.7292,4.7379,4.7204,4.7292,96000.0
2009-11-17 12:35:00,5.4,5.4,5.4,5.4,27200.0,4.7292,4.7292,4.7292,4.7292,27200.0
2009-11-17 12:40:00,5.4,5.4,5.39,5.39,40800.0,4.7292,4.7292,4.7204,4.7204,40800.0
2009-11-17 12:45:00,5.39,5.39,5.39,5.39,7200.0,4.7204,4.7204,4.7204,4.7204,7200.0
2009-11-17 12:50:00,5.39,5.39,5.39,5.39,23200.0,4.7204,4.7204,4.7204,4.7204,23200.0
2009-11-17 12:55:00,5.39,5.4,5.39,5.39,31200.0,4.7204,4.7292,4.7204,4.7204,31200.0
2009-11-17 13:00:00,5.39,5.4,5.39,5.39,55200.0,4.7204,4.7292,4.7204,4.7204,55200.0
2009-11-17 13:05:00,5.39,5.39,5.39,5.39,22400.0,4.7204,4.7204,4.7204,4.7204,22400.0
2009-11-17 13:10:00,5.39,5.39,5.39,5.39,25600.0,4.7204,4.7204,4.7204,4.7204,25600.0
2009-11-17 13:15:00,5.39,5.41,5.39,5.41,92000.0,4.7204,4.7379,4.7204,4.7379,92000.0
2009-11-17 13:20:00,5.4,5.41,5.4,5.4,69600.0,4.7292,4.7379,4.7292,4.7292,69600.0
2009-11-17 13:25:00,5.4,5.41,5.39,5.4,45600.0,4.7292,4.7379,4.7204,4.7292,45600.0
2009-11-17 13:30:00,5.4,5.4,5.39,5.4,88000.0,4.7292,4.7292,4.7204,4.7292,88000.0
2009-11-17 13:35:00,5.4,5.4,5.4,5.4,10400.0,4.7292,4.7292,4.7292,4.7292,10400.0
2009-11-17 13:40:00,5.4,5.42,5.4,5.41,124800.0,4.7292,4.7467,4.7292,4.7379,124800.0
2009-11-17 13:45:00,5.41,5.41,5.4,5.41,66400.0,4.7379,4.7379,4.7292,4.7379,66400.0
2009-11-17 13:50:00,5.41,5.42,5.41,5.41,152800.0,4.7379,4.7467,4.7379,4.7379,152800.0
2009-11-17 13:55:00,5.41,5.41,5.41,5.41,102400.0,4.7379,4.7379,4.7379,4.7379,102400.0
2009-11-17 14:00:00,5.41,5.42,5.41,5.42,86400.0,4.7379,4.7467,4.7379,4.7467,86400.0
2009-11-17 14:05:00,5.42,5.42,5.41,5.41,80000.0,4.7467,4.7467,4.7379,4.7379,80000.0
2009-11-17 14:10:00,5.41,5.42,5.41,5.42,45600.0,4.7379,4.7467,4.7379,4.7467,45600.0
2009-11-17 14:15:00,5.41,5.42,5.41,5.42,137600.0,4.7379,4.7467,4.7379,4.7467,137600.0
2009-11-17 14:20:00,5.42,5.42,5.41,5.41,22400.0,4.7467,4.7467,4.7379,4.7379,22400.0
2009-11-17 14:25:00,5.41,5.41,5.41,5.41,64800.0,4.7379,4.7379,4.7379,4.7379,64800.0
2009-11-17 14:30:00,5.41,5.41,5.41,5.41,24800.0,4.7379,4.7379,4.7379,4.7379,24800.0
2009-11-17 14:35:00,5.41,5.41,5.41,5.41,25600.0,4.7379,4.7379,4.7379,4.7379,25600.0
2009-11-17 14:40:00,5.41,5.42,5.41,5.42,46400.0,4.7379,4.7467,4.7379,4.7467,46400.0
2009-11-17 14:45:00,5.42,5.42,5.41,5.41,48000.0,4.7467,4.7467,4.7379,4.7379,48000.0
2009-11-17 14:50:00,5.42,5.42,5.41,5.41,51200.0,4.7467,4.7467,4.7379,4.7379,51200.0
2009-11-17 14:55:00,5.41,5.41,5.41,5.41,69600.0,4.7379,4.7379,4.7379,4.7379,69600.0
2009-11-17 15:00:00,5.41,5.42,5.41,5.42,199200.0,4.7379,4.7467,4.7379,4.7467,199200.0
2009-11-17 15:05:00,5.42,5.42,5.41,5.41,108800.0,4.7467,4.7467,4.7379,4.7379,108800.0
2009-11-17 15:10:00,5.41,5.41,5.41,5.41,64000.0,4.7379,4.7379,4.7379,4.7379,64000.0
2009-11-17 15:15:00,5.41,5.41,5.41,5.41,96800.0,4.7379,4.7379,4.7379,4.7379,96800.0
2009-11-17 15:20:00,5.41,5.42,5.41,5.41,187200.0,4.7379,4.7467,4.7379,4.7379,187200.0
2009-11-17 15:25:00,5.41,5.41,5.41,5.41,129600.0,4.7379,4.7379,4.7379,4.7379,129600.0
2009-11-17 15:30:00,5.41,5.41,5.41,5.41,152800.0,4.7379,4.7379,4.7379,4.7379,152800.0
2009-11-17 15:35:00,5.41,5.41,5.41,5.41,99200.0,4.7379,4.7379,4.7379,4.7379,99200.0
2009-11-17 15:40:00,5.41,5.41,5.41,5.41,199200.0,4.7379,4.7379,4.7379,4.7379,199200.0
2009-11-17 15:45:00,5.41,5.42,5.41,5.42,148000.0,4.7379,4.7467,4.7379,4.7467,148000.0
2009-11-17 15:50:00,5.42,5.42,5.42,5.42,152000.0,4.7467,4.7467,4.7467,4.7467,152000.0
2009-11-17 15:55:00,5.42,5.42,5.41,5.42,155200.0,4.7467,4.7467,4.7379,4.7467,155200.0
2009-11-18 09:30:00,5.42,5.43,5.39,5.39,50400.0,4.7467,4.7554,4.7204,4.7204,50400.0
2009-11-18 09:35:00,5.39,5.4,5.39,5.39,87200.0,4.7204,4.7292,4.7204,4.7204,87200.0
2009-11-18 09:40:00,5.39,5.42,5.39,5.42,74400.0,4.7204,4.7467,4.7204,4.7467,74400.0
2009-11-18 09:45:00,5.41,5.42,5.41,5.41,74400.0,4.7379,4.7467,4.7379,4.7379,74400.0
2009-11-18 09:50:00,5.4,5.4,5.38,5.39,57600.0,4.7292,4.7292,4.7116,4.7204,57600.0
2009-11-18 09:55:00,5.39,5.39,5.38,5.39,63200.0,4.7204,4.7204,4.7116,4.7204,63200.0
2009-11-18 10:00:00,5.39,5.4,5.39,5.39,122400.0,4.7204,4.7292,4.7204,4.7204,122400.0
2009-11-18 10:05:00,5.39,5.39,5.39,5.39,112000.0,4.7204,4.7204,4.7204,4.7204,112000.0
2009-11-18 10:10:00,5.39,5.4,5.38,5.38,66400.0,4.7204,4.7292,4.7116,4.7116,66400.0
2009-11-18 10:15:00,5.38,5.4,5.38,5.39,71200.0,4.7116,4.7292,4.7116,4.7204,71200.0
2009-11-18 10:20:00,5.39,5.39,5.38,5.39,41600.0,4.7204,4.7204,4.7116,4.7204,41600.0
2009-11-18 10:25:00,5.39,5.4,5.39,5.4,33600.0,4.7204,4.7292,4.7204,4.7292,33600.0
2009-11-18 10:30:00,5.4,5.4,5.38,5.39,41600.0,4.7292,4.7292,4.7116,4.7204,41600.0
2009-11-18 10:35:00,5.39,5.4,5.39,5.4,43200.0,4.7204,4.7292,4.7204,4.7292,43200.0
2009-11-18 10:40:00,5.4,5.41,5.4,5.4,31200.0,4.7292,4.7379,4.7292,4.7292,31200.0
2009-11-18 10:45:00,5.4,5.4,5.39,5.4,65600.0,4.7292,4.7292,4.7204,4.7292,65600.0
2009-11-18 10:50:00,5.39,5.4,5.38,5.39,30400.0,4.7204,4.7292,4.7116,4.7204,30400.0
2009-11-18 10:55:00,5.39,5.39,5.38,5.39,65600.0,4.7204,4.7204,4.7116,4.7204,65600.0
2009-11-18 11:00:00,5.39,5.4,5.39,5.4,48800.0,4.7204,4.7292,4.7204,4.7292,48800.0
2009-11-18 11:05:00,5.4,5.41,5.4,5.4,85600.0,4.7292,4.7379,4.7292,4.7292,85600.0
2009-11-18 11:10:00,5.4,5.4,5.39,5.39,38400.0,4.7292,4.7292,4.7204,4.7204,38400.0
2009-11-18 11:15:00,5.39,5.39,5.39,5.39,30400.0,4.7204,4.7204,4.7204,4.7204,30400.0
2009-11-18 11:20:00,5.39,5.39,5.38,5.39,46400.0,4.7204,4.7204,4.7116,4.7204,46400.0
2009-11-18 11:25:00,5.39,5.39,5.39,5.39,71200.0,4.7204,4.7204,4.7204,4.7204,71200.0
2009-11-18 11:30:00,5.39,5.39,5.38,5.38,83200.0,4.7204,4.7204,4.7116,4.7116,83200.0
2009-11-18 11:35:00,5.38,5.38,5.38,5.38,22400.0,4.7116,4.7116,4.7116,4.7116,22400.0
2009-11-18 11:40:00,5.38,5.39,5.38,5.39,37600.0,4.7116,4.7204,4.7116,4.7204,37600.0
2009-11-18 11:45:00,5.39,5.4,5.39,5.39,52000.0,4.7204,4.7292,4.7204,4.7204,52000.0
2009-11-18 11:50:00,5.39,5.39,5.39,5.39,54400.0,4.7204,4.7204,4.7204,4.7204,54400.0
2009-11-18 11:55:00,5.39,5.39,5.39,5.39,19200.0,4.7204,4.7204,4.7204,4.7204,19200.0
2009-11-18 12:00:00,5.39,5.39,5.39,5.39,45600.0,4.7204,4.7204,4.7204,4.7204,45600.0
2009-11-18 12:05:00,5.39,5.39,5.39,5.39,22400.0,4.7204,4.7204,4.7204,4.7204,22400.0
2009-11-18 12:10:00,5.39,5.39,5.39,5.39,50400.0,4.7204,4.7204,4.7204,4.7204,50400.0
2009-11-18 12:15:00,5.39,5.39,5.38,5.39,32000.0,4.7204,4.7204,4.7116,4.7204,32000.0
2009-11-18 12:20:00,5.39,5.39,5.38,5.39,43200.0,4.7204,4.7204,4.7116,4.7204,43200.0
2009-11-18 12:25:00,5.39,5.39,5.39,5.39,24800.0,4.7204,4.7204,4.7204,4.7204,24800.0
2009-11-18 12:30:00,5.39,5.39,5.38,5.38,24800.0,4.7204,4.7204,4.7116,4.7116,24800.0
2009-11-18 12:35:00,5.38,5.39,5.38,5.39,50400.0,4.7116,4.7204,4.7116,4.7204,50400.0
2009-11-18 12:40:00,5.39,5.39,5.39,5.39,38400.0,4.7204,4.7204,4.7204,4.7204,38400.0
2009-11-18 12:45:00,5.39,5.4,5.39,5.39,48000.0,4.7204,4.7292,4.7204,4.7204,48000.0
2009-11-18 12:50:00,5.39,5.4,5.39,5.39,49600.0,4.7204,4.7292,4.7204,4.7204,49600.0
2009-11-18 12:55:00,5.39,5.39,5.38,5.39,64000.0,4.7204,4.7204,4.7116,4.7204,64000.0
2009-11-18 13:00:00,5.39,5.39,5.38,5.38,69600.0,4.7204,4.7204,4.7116,4.7116,69600.0
2009-11-18 13:05:00,5.39,5.39,5.38,5.39,59200.0,4.7204,4.7204,4.7116,4.7204,59200.0
2009-11-18 13:10:00,5.39,5.39,5.39,5.39,40800.0,4.7204,4.7204,4.7204,4.7204,40800.0
2009-11-18 13:15:00,5.39,5.39,5.39,5.39,42400.0,4.7204,4.7204,4.7204,4.7204,42400.0
2009-11-18 13:20:00,5.39,5.39,5.38,5.38,54400.0,4.7204,4.7204,4.7116,4.7116,54400.0
2009-11-18 13:25:00,5.38,5.38,5.38,5.38,75200.0,4.7116,4.7116,4.7116,4.7116,75200.0
2009-11-18 13:30:00,5.38,5.39,5.38,5.38,70400.0,4.7116,4.7204,4.7116,4.7116,70400.0
2009-11-18 13:35:00,5.38,5.38,5.38,5.38,46400.0,4.7116,4.7116,4.7116,4.7116,46400.0
2009-11-18 13:40:00,5.38,5.39,5.38,5.39,63200.0,4.7116,4.7204,4.7116,4.7204,63200.0
2009-11-18 13:45:00,5.39,5.39,5.38,5.38,56800.0,4.7204,4.7204,4.7116,4.7116,56800.0
2009-11-18 13:50:00,5.38,5.38,5.38,5.38,26400.0,4.7116,4.7116,4.7116,4.7116,26400.0
2009-11-18 13:55:00,5.38,5.39,5.38,5.39,64000.0,4.7116,4.7204,4.7116,4.7204,64000.0
2009-11-18 14:00:00,5.39,5.39,5.39,5.39,88800.0,4.7204,4.7204,4.7204,4.7204,88800.0
2009-11-18 14:05:00,5.39,5.39,5.39,5.39,60800.0,4.7204,4.7204,4.7204,4.7204,60800.0
2009-11-18 14:10:00,5.39,5.39,5.39,5.39,36000.0,4.7204,4.7204,4.7204,4.7204,36000.0
2009-11-18 14:15:00,5.39,5.39,5.39,5.39,57600.0,4.7204,4.7204,4.7204,4.7204,57600.0
2009-11-18 14:20:00,5.39,5.39,5.39,5.39,38400.0,4.7204,4.7204,4.7204,4.7204,38400.0
2009-11-18 14:25:00,5.39,5.39,5.39,5.39,37600.0,4.7204,4.7204,4.7204,4.7204,37600.0
2009-11-18 14:30:00,5.39,5.39,5.39,5.39,44000.0,4.7204,4.7204,4.7204,4.7204,44000.0
2009-11-18 14:35:00,5.39,5.39,5.39,5.39,42400.0,4.7204,4.7204,4.7204,4.7204,42400.0
2009-11-18 14:40:00,5.39,5.39,5.39,5.39,33600.0,4.7204,4.7204,4.7204,4.7204,33600.0
2009-11-18 14:45:00,5.39,5.39,5.39,5.39,76000.0,4.7204,4.7204,4.7204,4.7204,76000.0
2009-11-18 14:50:00,5.39,5.39,5.38,5.38,78400.0,4.7204,4.7204,4.7116,4.7116,78400.0
2009-11-18 14:55:00,5.38,5.39,5.38,5.39,172800.0,4.7116,4.7204,4.7116,4.7204,172800.0
2009-11-18 15:00:00,5.39,5.39,5.39,5.39,58400.0,4.7204,4.7204,4.7204,4.7204,58400.0
2009-11-18 15:05:00,5.39,5.39,5.39,5.39,89600.0,4.7204,4.7204,4.7204,4.7204,89600.0
2009-11-18 15:10:00,5.39,5.39,5.39,5.39,88000.0,4.7204,4.7204,4.7204,4.7204,88000.0
2009-11-18 15:15:00,5.39,5.39,5.39,5.39,85600.0,4.7204,4.7204,4.7204,4.7204,85600.0
2009-11-18 15:20:00,5.39,5.39,5.39,5.39,63200.0,4.7204,4.7204,4.7204,4.7204,63200.0
2009-11-18 15:25:00,5.39,5.39,5.39,5.39,92000.0,4.7204,4.7204,4.7204,4.7204,92000.0
2009-11-18 15:30:00,5.39,5.39,5.39,5.39,114400.0,4.7204,4.7204,4.7204,4.7204,114400.0
2009-11-18 15:35:00,5.39,5.39,5.39,5.39,86400.0,4.7204,4.7204,4.7204,4.7204,86400.0
2009-11-18 15:40:00,5.39,5.39,5.39,5.39,140000.0,4.7204,4.7204,4.7204,4.7204,140000.0
2009-11-18 15:45:00,5.39,5.39,5.39,5.39,217600.0,4.7204,4.7204,4.7204,4.7204,217600.0
2009-11-18 15:50:00,5.39,5.4,5.39,5.39,186400.0,4.7204,4.7292,4.7204,4.7204,186400.0
2009-11-18 15:55:00,5.39,5.39,5.39,5.39,435200.0,4.7204,4.7204,4.7204,4.7204,435200.0
2009-11-19 09:30:00,5.38,5.39,5.35,5.36,275200.0,4.7116,4.7204,4.6854,4.6941,275200.0
2009-11-19 09:35:00,5.35,5.36,5.32,5.33,272800.0,4.6854,4.6941,4.6591,4.6679,272800.0
2009-11-19 09:40:00,5.33,5.34,5.3,5.33,108800.0,4.6679,4.6766,4.6416,4.6679,108800.0
2009-11-19 09:45:00,5.33,5.33,5.29,5.3,160000.0,4.6679,4.6679,4.6328,4.6416,160000.0
2009-11-19 09:50:00,5.3,5.3,5.26,5.27,85600.0,4.6416,4.6416,4.6066,4.6153,85600.0
2009-11-19 09:55:00,5.27,5.28,5.26,5.27,210400.0,4.6153,4.6241,4.6066,4.6153,210400.0
2009-11-19 10:00:00,5.27,5.28,5.26,5.27,152800.0,4.6153,4.6241,4.6066,4.6153,152800.0
2009-11-19 10:05:00,5.27,5.28,5.26,5.28,52000.0,4.6153,4.6241,4.6066,4.6241,52000.0
2009-11-19 10:10:00,5.28,5.29,5.28,5.28,23200.0,4.6241,4.6328,4.6241,4.6241,23200.0
2009-11-19 10:15:00,5.28,5.28,5.26,5.27,28800.0,4.6241,4.6241,4.6066,4.6153,28800.0
2009-11-19 10:20:00,5.27,5.29,5.27,5.29,48000.0,4.6153,4.6328,4.6153,4.6328,48000.0
2009-11-19 10:25:00,5.29,5.3,5.29,5.3,86400.0,4.6328,4.6416,4.6328,4.6416,86400.0
2009-11-19 10:30:00,5.3,5.31,5.29,5.3,144800.0,4.6416,4.6503,4.6328,4.6416,144800.0
2009-11-19 10:35:00,5.3,5.31,5.3,5.3,45600.0,4.6416,4.6503,4.6416,4.6416,45600.0
2009-11-19 10:40:00,5.3,5.3,5.29,5.3,45600.0,4.6416,4.6416,4.6328,4.6416,45600.0
2009-11-19 10:45:00,5.3,5.3,5.28,5.28,27200.0,4.6416,4.6416,4.6241,4.6241,27200.0
2009-11-19 10:50:00,5.28,5.28,5.28,5.28,24800.0,4.6241,4.6241,4.6241,4.6241,24800.0
2009-11-19 10:55:00,5.29,5.29,5.28,5.28,28000.0,4.6328,4.6328,4.6241,4.6241,28000.0
2009-11-19 11:00:00,5.28,5.29,5.27,5.27,202400.0,4.6241,4.6328,4.6153,4.6153,202400.0
2009-11-19 11:05:00,5.27,5.28,5.26,5.26,63200.0,4.6153,4.6241,4.6066,4.6066,63200.0
2009-11-19 11:10:00,5.26,5.26,5.26,5.26,100000.0,4.6066,4.6066,4.6066,4.6066,100000.0
2009-11-19 11:15:00,5.26,5.27,5.26,5.27,29600.0,4.6066,4.6153,4.6066,4.6153,29600.0
2009-11-19 11:20:00,5.27,5.27,5.27,5.27,22400.0,4.6153,4.6153,4.6153,4.6153,22400.0
2009-11-19 11:25:00,5.27,5.29,5.27,5.29,48800.0,4.6153,4.6328,4.6153,4.6328,48800.0
2009-11-19 11:30:00,5.29,5.29,5.29,5.29,44000.0,4.6328,4.6328,4.6328,4.6328,44000.0
2009-11-19 11:35:00,5.29,5.29,5.28,5.29,160000.0,4.6328,4.6328,4.6241,4.6328,160000.0
2009-11-19 11:40:00,5.29,5.29,5.28,5.28,91200.0,4.6328,4.6328,4.6241,4.6241,91200.0
2009-11-19 11:45:00,5.29,5.29,5.28,5.28,352800.0,4.6328,4.6328,4.6241,4.6241,352800.0
2009-11-19 11:50:00,5.28,5.28,5.28,5.28,81600.0,4.6241,4.6241,4.6241,4.6241,81600.0
2009-11-19 11:55:00,5.28,5.29,5.28,5.29,60800.0,4.6241,4.6328,4.6241,4.6328,60800.0
2009-11-19 12:00:00,5.29,5.29,5.28,5.29,97600.0,4.6328,4.6328,4.6241,4.6328,97600.0
2009-11-19 12:05:00,5.29,5.29,5.28,5.28,68000.0,4.6328,4.6328,4.6241,4.6241,68000.0
2009-11-19 12:10:00,5.29,5.29,5.28,5.28,34400.0,4.6328,4.6328,4.6241,4.6241,34400.0
2009-11-19 12:15:00,5.29,5.29,5.28,5.29,84000.0,4.6328,4.6328,4.6241,4.6328,84000.0
2009-11-19 12:20:00,5.29,5.29,5.28,5.28,64000.0,4.6328,4.6328,4.6241,4.6241,64000.0
2009-11-19 12:25:00,5.29,5.29,5.28,5.29,114400.0,4.6328,4.6328,4.6241,4.6328,114400.0
2009-11-19 12:30:00,5.29,5.3,5.29,5.29,105600.0,4.6328,4.6416,4.6328,4.6328,105600.0
2009-11-19 12:35:00,5.29,5.3,5.29,5.3,137600.0,4.6328,4.6416,4.6328,4.6416,137600.0
2009-11-19 12:40:00,5.3,5.3,5.3,5.3,31200.0,4.6416,4.6416,4.6416,4.6416,31200.0
2009-11-19 12:45:00,5.3,5.3,5.29,5.29,105600.0,4.6416,4.6416,4.6328,4.6328,105600.0
2009-11-19 12:50:00,5.29,5.3,5.29,5.29,68000.0,4.6328,4.6416,4.6328,4.6328,68000.0
2009-11-19 12:55:00,5.29,5.3,5.29,5.29,69600.0,4.6328,4.6416,4.6328,4.6328,69600.0
2009-11-19 13:00:00,5.29,5.3,5.29,5.3,81600.0,4.6328,4.6416,4.6328,4.6416,81600.0
2009-11-19 13:05:00,5.3,5.3,5.29,5.29,68000.0,4.6416,4.6416,4.6328,4.6328,68000.0
2009-11-19 13:10:00,5.29,5.3,5.28,5.28,70400.0,4.6328,4.6416,4.6241,4.6241,70400.0
2009-11-19 13:15:00,5.28,5.29,5.28,5.28,23200.0,4.6241,4.6328,4.6241,4.6241,23200.0
2009-11-19 13:20:00,5.28,5.29,5.28,5.29,40000.0,4.6241,4.6328,4.6241,4.6328,40000.0
2009-11-19 13:25:00,5.29,5.29,5.28,5.29,21600.0,4.6328,4.6328,4.6241,4.6328,21600.0
2009-11-19 13:30:00,5.29,5.29,5.28,5.29,28000.0,4.6328,4.6328,4.6241,4.6328,28000.0
2009-11-19 13:35:00,5.29,5.29,5.29,5.29,65600.0,4.6328,4.6328,4.6328,4.6328,65600.0
2009-11-19 13:40:00,5.29,5.29,5.29,5.29,49600.0,4.6328,4.6328,4.6328,4.6328,49600.0
2009-11-19 13:45:00,5.29,5.29,5.29,5.29,54400.0,4.6328,4.6328,4.6328,4.6328,54400.0
2009-11-19 13:50:00,5.29,5.3,5.29,5.29,54400.0,4.6328,4.6416,4.6328,4.6328,54400.0
2009-11-19 13:55:00,5.29,5.29,5.29,5.29,72800.0,4.6328,4.6328,4.6328,4.6328,72800.0
2009-11-19 14:00:00,5.29,5.29,5.28,5.28,44000.0,4.6328,4.6328,4.6241,4.6241,44000.0
2009-11-19 14:05:00,5.28,5.28,5.27,5.28,125600.0,4.6241,4.6241,4.6153,4.6241,125600.0
2009-11-19 14:10:00,5.28,5.28,5.27,5.28,96800.0,4.6241,4.6241,4.6153,4.6241,96800.0
2009-11-19 14:15:00,5.28,5.28,5.27,5.27,61600.0,4.6241,4.6241,4.6153,4.6153,61600.0
2009-11-19 14:20:00,5.27,5.28,5.27,5.28,115200.0,4.6153,4.6241,4.6153,4.6241,115200.0
2009-11-19 14:25:00,5.28,5.28,5.27,5.27,84000.0,4.6241,4.6241,4.6153,4.6153,84000.0
2009-11-19 14:30:00,5.27,5.28,5.27,5.28,68000.0,4.6153,4.6241,4.6153,4.6241,68000.0
2009-11-19 14:35:00,5.28,5.28,5.27,5.27,116800.0,4.6241,4.6241,4.6153,4.6153,116800.0
2009-11-19 14:40:00,5.27,5.28,5.27,5.28,149600.0,4.6153,4.6241,4.6153,4.6241,149600.0
2009-11-19 14:45:00,5.28,5.28,5.27,5.28,88800.0,4.6241,4.6241,4.6153,4.6241,88800.0
2009-11-19 14:50:00,5.28,5.29,5.27,5.28,300000.0,4.6241,4.6328,4.6153,4.6241,300000.0
2009-11-19 14:55:00,5.28,5.28,5.27,5.27,233600.0,4.6241,4.6241,4.6153,4.6153,233600.0
2009-11-19 15:00:00,5.27,5.27,5.25,5.26,328800.0,4.6153,4.6153,4.5978,4.6066,328800.0
2009-11-19 15:05:00,5.26,5.26,5.26,5.26,96000.0,4.6066,4.6066,4.6066,4.6066,96000.0
2009-11-19 15:10:00,5.26,5.26,5.26,5.26,113600.0,4.6066,4.6066,4.6066,4.6066,113600.0
2009-11-19 15:15:00,5.26,5.26,5.26,5.26,365600.0,4.6066,4.6066,4.6066,4.6066,365600.0
2009-11-19 15:20:00,5.26,5.27,5.26,5.27,91200.0,4.6066,4.6153,4.6066,4.6153,91200.0
2009-11-19 15:25:00,5.27,5.27,5.26,5.26,123200.0,4.6153,4.6153,4.6066,4.6066,123200.0
2009-11-19 15:30:00,5.26,5.27,5.26,5.26,264000.0,4.6066,4.6153,4.6066,4.6066,264000.0
2009-11-19 15:35:00,5.26,5.26,5.26,5.26,225600.0,4.6066,4.6066,4.6066,4.6066,225600.0
2009-11-19 15:40:00,5.26,5.28,5.26,5.28,284000.0,4.6066,4.6241,4.6066,4.6241,284000.0
2009-11-19 15:45:00,5.28,5.28,5.27,5.28,125600.0,4.6241,4.6241,4.6153,4.6241,125600.0
2009-11-19 15:50:00,5.28,5.28,5.28,5.28,228000.0,4.6241,4.6241,4.6241,4.6241,228000.0
2009-11-19 15:55:00,5.28,5.29,5.28,5.28,517600.0,4.6241,4.6328,4.6241,4.6241,517600.0
2009-11-20 09:30:00,5.25,5.25,5.21,5.24,1160800.0,4.5978,4.5978,4.5628,4.589,1160800.0
2009-11-20 09:35:00,5.24,5.27,5.23,5.27,95200.0,4.589,4.6153,4.5803,4.6153,95200.0
2009-11-20 09:40:00,5.27,5.28,5.27,5.28,92800.0,4.6153,4.6241,4.6153,4.6241,92800.0
2009-11-20 09:45:00,5.28,5.28,5.26,5.26,54400.0,4.6241,4.6241,4.6066,4.6066,54400.0
2009-11-20 09:50:00,5.27,5.27,5.24,5.24,65600.0,4.6153,4.6153,4.589,4.589,65600.0
2009-11-20 09:55:00,5.24,5.24,5.23,5.23,135200.0,4.589,4.589,4.5803,4.5803,135200.0
2009-11-20 10:00:00,5.23,5.24,5.22,5.24,72800.0,4.5803,4.589,4.5715,4.589,72800.0
2009-11-20 10:05:00,5.24,5.24,5.23,5.24,47200.0,4.589,4.589,4.5803,4.589,47200.0
2009-11-20 10:10:00,5.24,5.25,5.23,5.25,72800.0,4.589,4.5978,4.5803,4.5978,72800.0
2009-11-20 10:15:00,5.25,5.25,5.24,5.24,33600.0,4.5978,4.5978,4.589,4.589,33600.0
2009-11-20 10:20:00,5.24,5.25,5.24,5.24,44800.0,4.589,4.5978,4.589,4.589,44800.0
2009-11-20 10:25:00,5.24,5.24,5.23,5.24,52800.0,4.589,4.589,4.5803,4.589,52800.0
2009-11-20 10:30:00,5.24,5.24,5.23,5.23,37600.0,4.589,4.589,4.5803,4.5803,37600.0
2009-11-20 10:35:00,5.23,5.23,5.22,5.23,17600.0,4.5803,4.5803,4.5715,4.5803,17600.0
2009-11-20 10:40:00,5.23,5.23,5.21,5.21,60000.0,4.5803,4.5803,4.5628,4.5628,60000.0
2009-11-20 10:45:00,5.21,5.22,5.21,5.21,66400.0,4.5628,4.5715,4.5628,4.5628,66400.0
2009-11-20 10:50:00,5.21,5.22,5.21,5.21,44800.0,4.5628,4.5715,4.5628,4.5628,44800.0
2009-11-20 10:55:00,5.21,5.21,5.21,5.21,28800.0,4.5628,4.5628,4.5628,4.5628,28800.0
2009-11-20 11:00:00,5.21,5.23,5.21,5.23,43200.0,4.5628,4.5803,4.5628,4.5803,43200.0
2009-11-20 11:05:00,5.23,5.24,5.23,5.24,44800.0,4.5803,4.589,4.5803,4.589,44800.0
2009-11-20 11:10:00,5.24,5.24,5.23,5.23,36800.0,4.589,4.589,4.5803,4.5803,36800.0
2009-11-20 11:15:00,5.23,5.23,5.22,5.23,21600.0,4.5803,4.5803,4.5715,4.5803,21600.0
2009-11-20 11:20:00,5.23,5.23,5.23,5.23,27200.0,4.5803,4.5803,4.5803,4.5803,27200.0
2009-11-20 11:25:00,5.23,5.23,5.22,5.22,29600.0,4.5803,4.5803,4.5715,4.5715,29600.0
2009-11-20 11:30:00,5.23,5.23,5.23,5.23,24000.0,4.5803,4.5803,4.5803,4.5803,24000.0
2009-11-20 11:35:00,5.23,5.23,5.22,5.23,25600.0,4.5803,4.5803,4.5715,4.5803,25600.0
2009-11-20 11:40:00,5.23,5.23,5.23,5.23,32000.0,4.5803,4.5803,4.5803,4.5803,32000.0
2009-11-20 11:45:00,5.23,5.24,5.23,5.24,37600.0,4.5803,4.589,4.5803,4.589,37600.0
2009-11-20 11:50:00,5.24,5.24,5.24,5.24,38400.0,4.589,4.589,4.589,4.589,38400.0
2009-11-20 11:55:00,5.24,5.24,5.23,5.23,14400.0,4.589,4.589,4.5803,4.5803,14400.0
2009-11-20 12:00:00,5.23,5.24,5.23,5.23,33600.0,4.5803,4.589,4.5803,4.5803,33600.0
2009-11-20 12:05:00,5.23,5.24,5.23,5.23,28800.0,4.5803,4.589,4.5803,4.5803,28800.0
2009-11-20 12:10:00,5.23,5.23,5.23,5.23,33600.0,4.5803,4.5803,4.5803,4.5803,33600.0
2009-11-20 12:15:00,5.23,5.23,5.23,5.23,10400.0,4.5803,4.5803,4.5803,4.5803,10400.0
2009-11-20 12:20:00,5.23,5.23,5.22,5.23,36000.0,4.5803,4.5803,4.5715,4.5803,36000.0
2009-11-20 12:25:00,5.22,5.23,5.22,5.22,8000.0,4.5715,4.5803,4.5715,4.5715,8000.0
2009-11-20 12:30:00,5.23,5.23,5.22,5.23,20800.0,4.5803,4.5803,4.5715,4.5803,20800.0
2009-11-20 12:35:00,5.22,5.22,5.22,5.22,40000.0,4.5715,4.5715,4.5715,4.5715,40000.0
2009-11-20 12:40:00,5.22,5.22,5.22,5.22,14400.0,4.5715,4.5715,4.5715,4.5715,14400.0
2009-11-20 12:45:00,5.22,5.22,5.22,5.22,36000.0,4.5715,4.5715,4.5715,4.5715,36000.0
2009-11-20 12:50:00,5.22,5.22,5.2,5.2,238400.0,4.5715,4.5715,4.554,4.554,238400.0
2009-11-20 12:55:00,5.2,5.21,5.2,5.21,5600.0,4.554,4.5628,4.554,4.5628,5600.0
2009-11-20 13:00:00,5.21,5.21,5.21,5.21,20000.0,4.5628,4.5628,4.5628,4.5628,20000.0
2009-11-20 13:05:00,5.21,5.22,5.21,5.22,16800.0,4.5628,4.5715,4.5628,4.5715,16800.0
2009-11-20 13:10:00,5.22,5.22,5.21,5.21,36000.0,4.5715,4.5715,4.5628,4.5628,36000.0
2009-11-20 13:15:00,5.21,5.21,5.21,5.21,15200.0,4.5628,4.5628,4.5628,4.5628,15200.0
2009-11-20 13:20:00,5.21,5.21,5.21,5.21,27200.0,4.5628,4.5628,4.5628,4.5628,27200.0
2009-11-20 13:25:00,5.21,5.21,5.21,5.21,16000.0,4.5628,4.5628,4.5628,4.5628,16000.0
2009-11-20 13:30:00,5.22,5.22,5.21,5.22,14400.0,4.5715,4.5715,4.5628,4.5715,14400.0
2009-11-20 13:35:00,5.22,5.22,5.22,5.22,24800.0,4.5715,4.5715,4.5715,4.5715,24800.0
2009-11-20 13:40:00,5.22,5.22,5.22,5.22,35200.0,4.5715,4.5715,4.5715,4.5715,35200.0
2009-11-20 13:45:00,5.22,5.23,5.22,5.23,26400.0,4.5715,4.5803,4.5715,4.5803,26400.0
2009-11-20 13:50:00,5.23,5.23,5.23,5.23,28000.0,4.5803,4.5803,4.5803,4.5803,28000.0
2009-11-20 13:55:00,5.23,5.23,5.23,5.23,60800.0,4.5803,4.5803,4.5803,4.5803,60800.0
2009-11-20 14:00:00,5.23,5.24,5.23,5.24,55200.0,4.5803,4.589,4.5803,4.589,55200.0
2009-11-20 14:05:00,5.24,5.24,5.23,5.24,42400.0,4.589,4.589,4.5803,4.589,42400.0
2009-11-20 14:10:00,5.24,5.24,5.24,5.24,25600.0,4.589,4.589,4.589,4.589,25600.0
2009-11-20 14:15:00,5.24,5.24,5.24,5.24,36800.0,4.589,4.589,4.589,4.589,36800.0
2009-11-20 14:20:00,5.24,5.25,5.24,5.25,91200.0,4.589,4.5978,4.589,4.5978,91200.0
2009-11-20 14:25:00,5.25,5.25,5.24,5.24,35200.0,4.5978,4.5978,4.589,4.589,35200.0
2009-11-20 14:30:00,5.25,5.25,5.25,5.25,21600.0,4.5978,4.5978,4.5978,4.5978,21600.0
2009-11-20 14:35:00,5.24,5.25,5.24,5.24,46400.0,4.589,4.5978,4.589,4.589,46400.0
2009-11-20 14:40:00,5.25,5.25,5.24,5.24,52800.0,4.5978,4.5978,4.589,4.589,52800.0
2009-11-20 14:45:00,5.24,5.24,5.24,5.24,45600.0,4.589,4.589,4.589,4.589,45600.0
2009-11-20 14:50:00,5.24,5.24,5.24,5.24,24000.0,4.589,4.589,4.589,4.589,24000.0
2009-11-20 14:55:00,5.24,5.24,5.23,5.23,22400.0,4.589,4.589,4.5803,4.5803,22400.0
2009-11-20 15:00:00,5.23,5.23,5.23,5.23,43200.0,4.5803,4.5803,4.5803,4.5803,43200.0
2009-11-20 15:05:00,5.23,5.23,5.23,5.23,40800.0,4.5803,4.5803,4.5803,4.5803,40800.0
2009-11-20 15:10:00,5.23,5.24,5.23,5.23,97600.0,4.5803,4.589,4.5803,4.5803,97600.0
2009-11-20 15:15:00,5.23,5.24,5.23,5.24,33600.0,4.5803,4.589,4.5803,4.589,33600.0
2009-11-20 15:20:00,5.24,5.25,5.24,5.25,44800.0,4.589,4.5978,4.589,4.5978,44800.0
2009-11-20 15:25:00,5.25,5.25,5.25,5.25,72800.0,4.5978,4.5978,4.5978,4.5978,72800.0
2009-11-20 15:30:00,5.25,5.25,5.25,5.25,116000.0,4.5978,4.5978,4.5978,4.5978,116000.0
2009-11-20 15:35:00,5.25,5.25,5.25,5.25,148000.0,4.5978,4.5978,4.5978,4.5978,148000.0
2009-11-20 15:40:00,5.25,5.26,5.25,5.26,128800.0,4.5978,4.6066,4.5978,4.6066,128800.0
2009-11-20 15:45:00,5.26,5.26,5.26,5.26,148800.0,4.6066,4.6066,4.6066,4.6066,148800.0
2009-11-20 15:50:00,5.26,5.26,5.26,5.26,359200.0,4.6066,4.6066,4.6066,4.6066,359200.0
2009-11-20 15:55:00,5.26,5.26,5.25,5.26,317600.0,4.6066,4.6066,4.5978,4.6066,317600.0
2009-11-23 09:30:00,5.32,5.37,5.32,5.37,122400.0,4.6591,4.7029,4.6591,4.7029,122400.0
2009-11-23 09:35:00,5.36,5.37,5.36,5.37,46400.0,4.6941,4.7029,4.6941,4.7029,46400.0
2009-11-23 09:40:00,5.36,5.37,5.36,5.37,53600.0,4.6941,4.7029,4.6941,4.7029,53600.0
2009-11-23 09:45:00,5.38,5.38,5.37,5.37,52800.0,4.7116,4.7116,4.7029,4.7029,52800.0
2009-11-23 09:50:00,5.37,5.38,5.37,5.37,60800.0,4.7029,4.7116,4.7029,4.7029,60800.0
2009-11-23 09:55:00,5.38,5.38,5.37,5.37,81600.0,4.7116,4.7116,4.7029,4.7029,81600.0
2009-11-23 10:00:00,5.38,5.4,5.37,5.37,93600.0,4.7116,4.7292,4.7029,4.7029,93600.0
2009-11-23 10:05:00,5.37,5.38,5.37,5.37,68800.0,4.7029,4.7116,4.7029,4.7029,68800.0
2009-11-23 10:10:00,5.37,5.37,5.37,5.37,40800.0,4.7029,4.7029,4.7029,4.7029,40800.0
2009-11-23 10:15:00,5.37,5.37,5.36,5.36,28800.0,4.7029,4.7029,4.6941,4.6941,28800.0
2009-11-23 10:20:00,5.36,5.36,5.35,5.36,84000.0,4.6941,4.6941,4.6854,4.6941,84000.0
2009-11-23 10:25:00,5.36,5.36,5.36,5.36,42400.0,4.6941,4.6941,4.6941,4.6941,42400.0
2009-11-23 10:30:00,5.36,5.37,5.36,5.37,60800.0,4.6941,4.7029,4.6941,4.7029,60800.0
2009-11-23 10:35:00,5.37,5.37,5.37,5.37,73600.0,4.7029,4.7029,4.7029,4.7029,73600.0
2009-11-23 10:40:00,5.37,5.37,5.37,5.37,77600.0,4.7029,4.7029,4.7029,4.7029,77600.0
2009-11-23 10:45:00,5.37,5.37,5.37,5.37,108000.0,4.7029,4.7029,4.7029,4.7029,108000.0
2009-11-23 10:50:00,5.37,5.37,5.37,5.37,60000.0,4.7029,4.7029,4.7029,4.7029,60000.0
2009-11-23 10:55:00,5.37,5.37,5.37,5.37,54400.0,4.7029,4.7029,4.7029,4.7029,54400.0
2009-11-23 11:00:00,5.37,5.37,5.36,5.36,60000.0,4.7029,4.7029,4.6941,4.6941,60000.0
2009-11-23 11:05:00,5.36,5.37,5.36,5.37,50400.0,4.6941,4.7029,4.6941,4.7029,50400.0
2009-11-23 11:10:00,5.36,5.37,5.36,5.36,24000.0,4.6941,4.7029,4.6941,4.6941,24000.0
2009-11-23 11:15:00,5.36,5.36,5.36,5.36,42400.0,4.6941,4.6941,4.6941,4.6941,42400.0
2009-11-23 11:20:00,5.36,5.37,5.36,5.37,56800.0,4.6941,4.7029,4.6941,4.7029,56800.0
2009-11-23 11:25:00,5.37,5.37,5.36,5.36,66400.0,4.7029,4.7029,4.6941,4.6941,66400.0
2009-11-23 11:30:00,5.36,5.36,5.36,5.36,16000.0,4.6941,4.6941,4.6941,4.6941,16000.0
2009-11-23 11:35:00,5.36,5.36,5.36,5.36,12000.0,4.6941,4.6941,4.6941,4.6941,12000.0
2009-11-23 11:40:00,5.36,5.36,5.36,5.36,52000.0,4.6941,4.6941,4.6941,4.6941,52000.0
2009-11-23 11:45:00,5.36,5.37,5.36,5.37,49600.0,4.6941,4.7029,4.6941,4.7029,49600.0
2009-11-23 11:50:00,5.37,5.37,5.36,5.36,43200.0,4.7029,4.7029,4.6941,4.6941,43200.0
2009-11-23 11:55:00,5.36,5.36,5.36,5.36,50400.0,4.6941,4.6941,4.6941,4.6941,50400.0
2009-11-23 12:00:00,5.36,5.36,5.35,5.35,192000.0,4.6941,4.6941,4.6854,4.6854,192000.0
2009-11-23 12:05:00,5.35,5.36,5.35,5.35,77600.0,4.6854,4.6941,4.6854,4.6854,77600.0
2009-11-23 12:10:00,5.35,5.35,5.35,5.35,62400.0,4.6854,4.6854,4.6854,4.6854,62400.0
2009-11-23 12:15:00,5.35,5.35,5.35,5.35,71200.0,4.6854,4.6854,4.6854,4.6854,71200.0
2009-11-23 12:20:00,5.35,5.35,5.35,5.35,21600.0,4.6854,4.6854,4.6854,4.6854,21600.0
2009-11-23 12:25:00,5.35,5.36,5.35,5.36,286400.0,4.6854,4.6941,4.6854,4.6941,286400.0
2009-11-23 12:30:00,5.36,5.37,5.35,5.35,175200.0,4.6941,4.7029,4.6854,4.6854,175200.0
2009-11-23 12:35:00,5.36,5.36,5.35,5.35,12800.0,4.6941,4.6941,4.6854,4.6854,12800.0
2009-11-23 12:40:00,5.35,5.36,5.35,5.36,29600.0,4.6854,4.6941,4.6854,4.6941,29600.0
2009-11-23 12:45:00,5.36,5.36,5.36,5.36,44000.0,4.6941,4.6941,4.6941,4.6941,44000.0
2009-11-23 12:50:00,5.36,5.36,5.36,5.36,43200.0,4.6941,4.6941,4.6941,4.6941,43200.0
2009-11-23 12:55:00,5.36,5.36,5.36,5.36,116000.0,4.6941,4.6941,4.6941,4.6941,116000.0
2009-11-23 13:00:00,5.36,5.36,5.35,5.35,41600.0,4.6941,4.6941,4.6854,4.6854,41600.0
2009-11-23 13:05:00,5.35,5.35,5.35,5.35,14400.0,4.6854,4.6854,4.6854,4.6854,14400.0
2009-11-23 13:10:00,5.35,5.35,5.35,5.35,21600.0,4.6854,4.6854,4.6854,4.6854,21600.0
2009-11-23 13:15:00,5.35,5.35,5.35,5.35,31200.0,4.6854,4.6854,4.6854,4.6854,31200.0
2009-11-23 13:20:00,5.35,5.36,5.35,5.36,26400.0,4.6854,4.6941,4.6854,4.6941,26400.0
2009-11-23 13:25:00,5.36,5.36,5.35,5.35,8800.0,4.6941,4.6941,4.6854,4.6854,8800.0
2009-11-23 13:30:00,5.35,5.35,5.35,5.35,52000.0,4.6854,4.6854,4.6854,4.6854,52000.0
2009-11-23 13:35:00,5.35,5.36,5.35,5.36,44800.0,4.6854,4.6941,4.6854,4.6941,44800.0
2009-11-23 13:40:00,5.36,5.36,5.36,5.36,12000.0,4.6941,4.6941,4.6941,4.6941,12000.0
2009-11-23 13:45:00,5.36,5.36,5.35,5.35,28000.0,4.6941,4.6941,4.6854,4.6854,28000.0
2009-11-23 13:50:00,5.35,5.35,5.34,5.35,37600.0,4.6854,4.6854,4.6766,4.6854,37600.0
2009-11-23 13:55:00,5.35,5.35,5.35,5.35,60000.0,4.6854,4.6854,4.6854,4.6854,60000.0
2009-11-23 14:00:00,5.35,5.35,5.35,5.35,6400.0,4.6854,4.6854,4.6854,4.6854,6400.0
2009-11-23 14:05:00,5.35,5.35,5.34,5.35,87200.0,4.6854,4.6854,4.6766,4.6854,87200.0
2009-11-23 14:10:00,5.35,5.35,5.33,5.34,44800.0,4.6854,4.6854,4.6679,4.6766,44800.0
2009-11-23 14:15:00,5.34,5.34,5.34,5.34,28800.0,4.6766,4.6766,4.6766,4.6766,28800.0
2009-11-23 14:20:00,5.34,5.34,5.33,5.33,15200.0,4.6766,4.6766,4.6679,4.6679,15200.0
2009-11-23 14:25:00,5.34,5.34,5.33,5.34,47200.0,4.6766,4.6766,4.6679,4.6766,47200.0
2009-11-23 14:30:00,5.34,5.34,5.34,5.34,39200.0,4.6766,4.6766,4.6766,4.6766,39200.0
2009-11-23 14:35:00,5.34,5.34,5.33,5.33,94400.0,4.6766,4.6766,4.6679,4.6679,94400.0
2009-11-23 14:40:00,5.33,5.33,5.33,5.33,16800.0,4.6679,4.6679,4.6679,4.6679,16800.0
2009-11-23 14:45:00,5.33,5.34,5.33,5.34,63200.0,4.6679,4.6766,4.6679,4.6766,63200.0
2009-11-23 14:50:00,5.34,5.34,5.33,5.34,20000.0,4.6766,4.6766,4.6679,4.6766,20000.0
2009-11-23 14:55:00,5.34,5.34,5.34,5.34,56800.0,4.6766,4.6766,4.6766,4.6766,56800.0
2009-11-23 15:00:00,5.34,5.34,5.34,5.34,45600.0,4.6766,4.6766,4.6766,4.6766,45600.0
2009-11-23 15:05:00,5.34,5.34,5.33,5.34,65600.0,4.6766,4.6766,4.6679,4.6766,65600.0
2009-11-23 15:10:00,5.34,5.34,5.33,5.34,24000.0,4.6766,4.6766,4.6679,4.6766,24000.0
2009-11-23 15:15:00,5.34,5.34,5.33,5.33,80800.0,4.6766,4.6766,4.6679,4.6679,80800.0
2009-11-23 15:20:00,5.33,5.33,5.33,5.33,52000.0,4.6679,4.6679,4.6679,4.6679,52000.0
2009-11-23 15:25:00,5.33,5.33,5.33,5.33,33600.0,4.6679,4.6679,4.6679,4.6679,33600.0
2009-11-23 15:30:00,5.33,5.33,5.32,5.32,96000.0,4.6679,4.6679,4.6591,4.6591,96000.0
2009-11-23 15:35:00,5.32,5.32,5.31,5.32,63200.0,4.6591,4.6591,4.6503,4.6591,63200.0
2009-11-23 15:40:00,5.32,5.33,5.32,5.33,77600.0,4.6591,4.6679,4.6591,4.6679,77600.0
2009-11-23 15:45:00,5.33,5.33,5.32,5.33,100000.0,4.6679,4.6679,4.6591,4.6679,100000.0
2009-11-23 15:50:00,5.33,5.34,5.33,5.33,156800.0,4.6679,4.6766,4.6679,4.6679,156800.0
2009-11-23 15:55:00,5.33,5.33,5.33,5.33,570400.0,4.6679,4.6679,4.6679,4.6679,570400.0
2009-11-24 09:35:00,5.33,5.33,5.31,5.32,9600.0,4.6679,4.6679,4.6503,4.6591,9600.0
2009-11-24 09:40:00,5.32,5.34,5.31,5.33,72800.0,4.6591,4.6766,4.6503,4.6679,72800.0
2009-11-24 09:45:00,5.32,5.32,5.3,5.31,18400.0,4.6591,4.6591,4.6416,4.6503,18400.0
2009-11-24 09:50:00,5.31,5.31,5.28,5.29,58400.0,4.6503,4.6503,4.6241,4.6328,58400.0
2009-11-24 09:55:00,5.28,5.29,5.27,5.28,119200.0,4.6241,4.6328,4.6153,4.6241,119200.0
2009-11-24 10:00:00,5.28,5.31,5.27,5.28,145600.0,4.6241,4.6503,4.6153,4.6241,145600.0
2009-11-24 10:05:00,5.29,5.29,5.27,5.28,64000.0,4.6328,4.6328,4.6153,4.6241,64000.0
2009-11-24 10:10:00,5.28,5.29,5.28,5.29,23200.0,4.6241,4.6328,4.6241,4.6328,23200.0
2009-11-24 10:15:00,5.29,5.29,5.28,5.28,44800.0,4.6328,4.6328,4.6241,4.6241,44800.0
2009-11-24 10:20:00,5.28,5.3,5.28,5.3,45600.0,4.6241,4.6416,4.6241,4.6416,45600.0
2009-11-24 10:25:00,5.3,5.3,5.29,5.3,40800.0,4.6416,4.6416,4.6328,4.6416,40800.0
2009-11-24 10:30:00,5.29,5.31,5.29,5.31,60000.0,4.6328,4.6503,4.6328,4.6503,60000.0
2009-11-24 10:35:00,5.31,5.31,5.3,5.31,170400.0,4.6503,4.6503,4.6416,4.6503,170400.0
2009-11-24 10:40:00,5.31,5.31,5.3,5.3,193600.0,4.6503,4.6503,4.6416,4.6416,193600.0
2009-11-24 10:45:00,5.31,5.32,5.3,5.31,124000.0,4.6503,4.6591,4.6416,4.6503,124000.0
2009-11-24 10:50:00,5.31,5.31,5.3,5.3,45600.0,4.6503,4.6503,4.6416,4.6416,45600.0
2009-11-24 10:55:00,5.3,5.3,5.29,5.29,37600.0,4.6416,4.6416,4.6328,4.6328,37600.0
2009-11-24 11:00:00,5.29,5.31,5.29,5.3,48800.0,4.6328,4.6503,4.6328,4.6416,48800.0
2009-11-24 11:05:00,5.3,5.32,5.3,5.31,68800.0,4.6416,4.6591,4.6416,4.6503,68800.0
2009-11-24 11:10:00,5.31,5.32,5.31,5.32,59200.0,4.6503,4.6591,4.6503,4.6591,59200.0
2009-11-24 11:15:00,5.32,5.32,5.31,5.31,61600.0,4.6591,4.6591,4.6503,4.6503,61600.0
2009-11-24 11:20:00,5.31,5.31,5.3,5.3,62400.0,4.6503,4.6503,4.6416,4.6416,62400.0
2009-11-24 11:25:00,5.3,5.3,5.3,5.3,24000.0,4.6416,4.6416,4.6416,4.6416,24000.0
2009-11-24 11:30:00,5.3,5.31,5.29,5.3,26400.0,4.6416,4.6503,4.6328,4.6416,26400.0
2009-11-24 11:35:00,5.3,5.31,5.3,5.31,29600.0,4.6416,4.6503,4.6416,4.6503,29600.0
2009-11-24 11:40:00,5.31,5.31,5.3,5.3,24000.0,4.6503,4.6503,4.6416,4.6416,24000.0
2009-11-24 11:45:00,5.3,5.31,5.3,5.31,76800.0,4.6416,4.6503,4.6416,4.6503,76800.0
2009-11-24 11:50:00,5.31,5.31,5.3,5.31,33600.0,4.6503,4.6503,4.6416,4.6503,33600.0
2009-11-24 11:55:00,5.31,5.32,5.31,5.32,65600.0,4.6503,4.6591,4.6503,4.6591,65600.0
2009-11-24 12:00:00,5.32,5.32,5.31,5.31,39200.0,4.6591,4.6591,4.6503,4.6503,39200.0
2009-11-24 12:05:00,5.31,5.32,5.31,5.31,60800.0,4.6503,4.6591,4.6503,4.6503,60800.0
2009-11-24 12:10:00,5.31,5.31,5.31,5.31,28000.0,4.6503,4.6503,4.6503,4.6503,28000.0
2009-11-24 12:15:00,5.31,5.31,5.31,5.31,168000.0,4.6503,4.6503,4.6503,4.6503,168000.0
2009-11-24 12:20:00,5.31,5.31,5.31,5.31,80000.0,4.6503,4.6503,4.6503,4.6503,80000.0
2009-11-24 12:25:00,5.31,5.31,5.3,5.31,40800.0,4.6503,4.6503,4.6416,4.6503,40800.0
2009-11-24 12:30:00,5.31,5.31,5.31,5.31,77600.0,4.6503,4.6503,4.6503,4.6503,77600.0
2009-11-24 12:35:00,5.31,5.31,5.3,5.31,93600.0,4.6503,4.6503,4.6416,4.6503,93600.0
2009-11-24 12:40:00,5.31,5.31,5.3,5.3,148000.0,4.6503,4.6503,4.6416,4.6416,148000.0
2009-11-24 12:45:00,5.3,5.3,5.3,5.3,129600.0,4.6416,4.6416,4.6416,4.6416,129600.0
2009-11-24 12:50:00,5.3,5.3,5.29,5.3,46400.0,4.6416,4.6416,4.6328,4.6416,46400.0
2009-11-24 12:55:00,5.3,5.3,5.29,5.29,42400.0,4.6416,4.6416,4.6328,4.6328,42400.0
2009-11-24 13:00:00,5.29,5.29,5.29,5.29,56000.0,4.6328,4.6328,4.6328,4.6328,56000.0
2009-11-24 13:05:00,5.29,5.3,5.29,5.3,32800.0,4.6328,4.6416,4.6328,4.6416,32800.0
2009-11-24 13:10:00,5.3,5.3,5.3,5.3,30400.0,4.6416,4.6416,4.6416,4.6416,30400.0
2009-11-24 13:15:00,5.3,5.3,5.3,5.3,6400.0,4.6416,4.6416,4.6416,4.6416,6400.0
2009-11-24 13:20:00,5.3,5.3,5.3,5.3,25600.0,4.6416,4.6416,4.6416,4.6416,25600.0
2009-11-24 13:25:00,5.3,5.3,5.3,5.3,14400.0,4.6416,4.6416,4.6416,4.6416,14400.0
2009-11-24 13:30:00,5.3,5.3,5.3,5.3,9600.0,4.6416,4.6416,4.6416,4.6416,9600.0
2009-11-24 13:35:00,5.3,5.3,5.3,5.3,16800.0,4.6416,4.6416,4.6416,4.6416,16800.0
2009-11-24 13:40:00,5.3,5.3,5.3,5.3,42400.0,4.6416,4.6416,4.6416,4.6416,42400.0
2009-11-24 13:45:00,5.3,5.3,5.3,5.3,11200.0,4.6416,4.6416,4.6416,4.6416,11200.0
2009-11-24 13:50:00,5.3,5.3,5.29,5.29,14400.0,4.6416,4.6416,4.6328,4.6328,14400.0
2009-11-24 13:55:00,5.29,5.3,5.29,5.3,28000.0,4.6328,4.6416,4.6328,4.6416,28000.0
2009-11-24 14:00:00,5.3,5.31,5.3,5.3,61600.0,4.6416,4.6503,4.6416,4.6416,61600.0
2009-11-24 14:05:00,5.3,5.31,5.3,5.31,81600.0,4.6416,4.6503,4.6416,4.6503,81600.0
2009-11-24 14:10:00,5.31,5.31,5.31,5.31,85600.0,4.6503,4.6503,4.6503,4.6503,85600.0
2009-11-24 14:15:00,5.31,5.31,5.31,5.31,54400.0,4.6503,4.6503,4.6503,4.6503,54400.0
2009-11-24 14:20:00,5.31,5.31,5.31,5.31,169600.0,4.6503,4.6503,4.6503,4.6503,169600.0
2009-11-24 14:25:00,5.31,5.31,5.31,5.31,176800.0,4.6503,4.6503,4.6503,4.6503,176800.0
2009-11-24 14:30:00,5.31,5.31,5.3,5.31,52000.0,4.6503,4.6503,4.6416,4.6503,52000.0
2009-11-24 14:35:00,5.31,5.31,5.31,5.31,23200.0,4.6503,4.6503,4.6503,4.6503,23200.0
2009-11-24 14:40:00,5.31,5.31,5.31,5.31,52800.0,4.6503,4.6503,4.6503,4.6503,52800.0
2009-11-24 14:45:00,5.31,5.31,5.31,5.31,80800.0,4.6503,4.6503,4.6503,4.6503,80800.0
2009-11-24 14:50:00,5.31,5.31,5.31,5.31,110400.0,4.6503,4.6503,4.6503,4.6503,110400.0
2009-11-24 14:55:00,5.31,5.31,5.31,5.31,58400.0,4.6503,4.6503,4.6503,4.6503,58400.0
2009-11-24 15:00:00,5.31,5.31,5.3,5.31,149600.0,4.6503,4.6503,4.6416,4.6503,149600.0
2009-11-24 15:05:00,5.31,5.31,5.3,5.3,52800.0,4.6503,4.6503,4.6416,4.6416,52800.0
2009-11-24 15:10:00,5.3,5.31,5.3,5.3,76800.0,4.6416,4.6503,4.6416,4.6416,76800.0
2009-11-24 15:15:00,5.3,5.31,5.3,5.3,43200.0,4.6416,4.6503,4.6416,4.6416,43200.0
2009-11-24 15:20:00,5.3,5.3,5.3,5.3,88800.0,4.6416,4.6416,4.6416,4.6416,88800.0
2009-11-24 15:25:00,5.3,5.3,5.3,5.3,50400.0,4.6416,4.6416,4.6416,4.6416,50400.0
2009-11-24 15:30:00,5.3,5.3,5.3,5.3,72000.0,4.6416,4.6416,4.6416,4.6416,72000.0
2009-11-24 15:35:00,5.3,5.31,5.3,5.3,90400.0,4.6416,4.6503,4.6416,4.6416,90400.0
2009-11-24 15:40:00,5.31,5.31,5.3,5.3,143200.0,4.6503,4.6503,4.6416,4.6416,143200.0
2009-11-24 15:45:00,5.3,5.3,5.29,5.3,122400.0,4.6416,4.6416,4.6328,4.6416,122400.0
2009-11-24 15:50:00,5.3,5.3,5.29,5.3,144000.0,4.6416,4.6416,4.6328,4.6416,144000.0
2009-11-24 15:55:00,5.3,5.3,5.29,5.3,192000.0,4.6416,4.6416,4.6328,4.6416,192000.0
2009-11-25 09:30:00,5.31,5.33,5.31,5.33,67200.0,4.6503,4.6679,4.6503,4.6679,67200.0
2009-11-25 09:35:00,5.34,5.34,5.31,5.32,50400.0,4.6766,4.6766,4.6503,4.6591,50400.0
2009-11-25 09:40:00,5.32,5.32,5.3,5.31,46400.0,4.6591,4.6591,4.6416,4.6503,46400.0
2009-11-25 09:45:00,5.32,5.32,5.31,5.32,54400.0,4.6591,4.6591,4.6503,4.6591,54400.0
2009-11-25 09:50:00,5.31,5.31,5.31,5.31,59200.0,4.6503,4.6503,4.6503,4.6503,59200.0
2009-11-25 09:55:00,5.31,5.31,5.31,5.31,78400.0,4.6503,4.6503,4.6503,4.6503,78400.0
2009-11-25 10:00:00,5.31,5.33,5.31,5.33,43200.0,4.6503,4.6679,4.6503,4.6679,43200.0
2009-11-25 10:05:00,5.33,5.33,5.32,5.33,108000.0,4.6679,4.6679,4.6591,4.6679,108000.0
2009-11-25 10:10:00,5.33,5.33,5.32,5.32,90400.0,4.6679,4.6679,4.6591,4.6591,90400.0
2009-11-25 10:15:00,5.32,5.33,5.32,5.33,56000.0,4.6591,4.6679,4.6591,4.6679,56000.0
2009-11-25 10:20:00,5.33,5.33,5.32,5.32,66400.0,4.6679,4.6679,4.6591,4.6591,66400.0
2009-11-25 10:25:00,5.32,5.32,5.31,5.32,174400.0,4.6591,4.6591,4.6503,4.6591,174400.0
2009-11-25 10:30:00,5.32,5.33,5.32,5.32,128000.0,4.6591,4.6679,4.6591,4.6591,128000.0
2009-11-25 10:35:00,5.32,5.33,5.32,5.32,133600.0,4.6591,4.6679,4.6591,4.6591,133600.0
2009-11-25 10:40:00,5.32,5.33,5.32,5.32,135200.0,4.6591,4.6679,4.6591,4.6591,135200.0
2009-11-25 10:45:00,5.32,5.33,5.32,5.33,88000.0,4.6591,4.6679,4.6591,4.6679,88000.0
2009-11-25 10:50:00,5.33,5.33,5.32,5.32,20000.0,4.6679,4.6679,4.6591,4.6591,20000.0
2009-11-25 10:55:00,5.33,5.33,5.32,5.32,80000.0,4.6679,4.6679,4.6591,4.6591,80000.0
2009-11-25 11:00:00,5.32,5.32,5.32,5.32,32800.0,4.6591,4.6591,4.6591,4.6591,32800.0
2009-11-25 11:05:00,5.32,5.33,5.32,5.33,44800.0,4.6591,4.6679,4.6591,4.6679,44800.0
2009-11-25 11:10:00,5.33,5.33,5.33,5.33,42400.0,4.6679,4.6679,4.6679,4.6679,42400.0
2009-11-25 11:15:00,5.33,5.34,5.33,5.34,30400.0,4.6679,4.6766,4.6679,4.6766,30400.0
2009-11-25 11:20:00,5.34,5.34,5.33,5.33,41600.0,4.6766,4.6766,4.6679,4.6679,41600.0
2009-11-25 11:25:00,5.34,5.34,5.33,5.34,20800.0,4.6766,4.6766,4.6679,4.6766,20800.0
2009-11-25 11:30:00,5.34,5.34,5.34,5.34,20800.0,4.6766,4.6766,4.6766,4.6766,20800.0
2009-11-25 11:35:00,5.34,5.34,5.33,5.34,58400.0,4.6766,4.6766,4.6679,4.6766,58400.0
2009-11-25 11:40:00,5.33,5.34,5.33,5.33,50400.0,4.6679,4.6766,4.6679,4.6679,50400.0
2009-11-25 11:45:00,5.33,5.33,5.33,5.33,32000.0,4.6679,4.6679,4.6679,4.6679,32000.0
2009-11-25 11:50:00,5.33,5.33,5.32,5.32,76000.0,4.6679,4.6679,4.6591,4.6591,76000.0
2009-11-25 11:55:00,5.32,5.32,5.32,5.32,0.0,4.6591,4.6591,4.6591,4.6591,0.0
2009-11-25 12:00:00,5.32,5.33,5.32,5.32,17600.0,4.6591,4.6679,4.6591,4.6591,17600.0
2009-11-25 12:05:00,5.32,5.32,5.32,5.32,19200.0,4.6591,4.6591,4.6591,4.6591,19200.0
2009-11-25 12:10:00,5.32,5.32,5.32,5.32,20800.0,4.6591,4.6591,4.6591,4.6591,20800.0
2009-11-25 12:15:00,5.32,5.32,5.32,5.32,37600.0,4.6591,4.6591,4.6591,4.6591,37600.0
2009-11-25 12:20:00,5.32,5.32,5.32,5.32,15200.0,4.6591,4.6591,4.6591,4.6591,15200.0
2009-11-25 12:25:00,5.32,5.32,5.32,5.32,31200.0,4.6591,4.6591,4.6591,4.6591,31200.0
2009-11-25 12:30:00,5.32,5.32,5.31,5.31,16000.0,4.6591,4.6591,4.6503,4.6503,16000.0
2009-11-25 12:35:00,5.32,5.32,5.31,5.31,32800.0,4.6591,4.6591,4.6503,4.6503,32800.0
2009-11-25 12:40:00,5.31,5.31,5.31,5.31,33600.0,4.6503,4.6503,4.6503,4.6503,33600.0
2009-11-25 12:45:00,5.31,5.31,5.31,5.31,57600.0,4.6503,4.6503,4.6503,4.6503,57600.0
2009-11-25 12:50:00,5.31,5.31,5.31,5.31,9600.0,4.6503,4.6503,4.6503,4.6503,9600.0
2009-11-25 12:55:00,5.31,5.31,5.31,5.31,18400.0,4.6503,4.6503,4.6503,4.6503,18400.0
2009-11-25 13:00:00,5.31,5.31,5.31,5.31,16000.0,4.6503,4.6503,4.6503,4.6503,16000.0
2009-11-25 13:05:00,5.31,5.31,5.31,5.31,20000.0,4.6503,4.6503,4.6503,4.6503,20000.0
2009-11-25 13:10:00,5.31,5.31,5.31,5.31,47200.0,4.6503,4.6503,4.6503,4.6503,47200.0
2009-11-25 13:15:00,5.31,5.31,5.31,5.31,36800.0,4.6503,4.6503,4.6503,4.6503,36800.0
2009-11-25 13:20:00,5.31,5.31,5.3,5.31,45600.0,4.6503,4.6503,4.6416,4.6503,45600.0
2009-11-25 13:25:00,5.31,5.31,5.3,5.31,41600.0,4.6503,4.6503,4.6416,4.6503,41600.0
2009-11-25 13:30:00,5.31,5.31,5.31,5.31,11200.0,4.6503,4.6503,4.6503,4.6503,11200.0
2009-11-25 13:35:00,5.31,5.31,5.31,5.31,4000.0,4.6503,4.6503,4.6503,4.6503,4000.0
2009-11-25 13:40:00,5.31,5.31,5.31,5.31,18400.0,4.6503,4.6503,4.6503,4.6503,18400.0
2009-11-25 13:45:00,5.31,5.31,5.31,5.31,28000.0,4.6503,4.6503,4.6503,4.6503,28000.0
2009-11-25 13:50:00,5.31,5.31,5.31,5.31,16000.0,4.6503,4.6503,4.6503,4.6503,16000.0
2009-11-25 13:55:00,5.31,5.31,5.31,5.31,48000.0,4.6503,4.6503,4.6503,4.6503,48000.0
2009-11-25 14:00:00,5.31,5.31,5.31,5.31,29600.0,4.6503,4.6503,4.6503,4.6503,29600.0
2009-11-25 14:05:00,5.31,5.31,5.3,5.3,149600.0,4.6503,4.6503,4.6416,4.6416,149600.0
2009-11-25 14:10:00,5.3,5.3,5.29,5.3,77600.0,4.6416,4.6416,4.6328,4.6416,77600.0
2009-11-25 14:15:00,5.3,5.3,5.3,5.3,25600.0,4.6416,4.6416,4.6416,4.6416,25600.0
2009-11-25 14:20:00,5.3,5.3,5.3,5.3,22400.0,4.6416,4.6416,4.6416,4.6416,22400.0
2009-11-25 14:25:00,5.3,5.31,5.3,5.3,14400.0,4.6416,4.6503,4.6416,4.6416,14400.0
2009-11-25 14:30:00,5.3,5.3,5.3,5.3,32000.0,4.6416,4.6416,4.6416,4.6416,32000.0
2009-11-25 14:35:00,5.3,5.3,5.3,5.3,27200.0,4.6416,4.6416,4.6416,4.6416,27200.0
2009-11-25 14:40:00,5.3,5.3,5.3,5.3,63200.0,4.6416,4.6416,4.6416,4.6416,63200.0
2009-11-25 14:45:00,5.3,5.31,5.3,5.31,35200.0,4.6416,4.6503,4.6416,4.6503,35200.0
2009-11-25 14:50:00,5.31,5.31,5.31,5.31,23200.0,4.6503,4.6503,4.6503,4.6503,23200.0
2009-11-25 14:55:00,5.31,5.31,5.31,5.31,16000.0,4.6503,4.6503,4.6503,4.6503,16000.0
2009-11-25 15:00:00,5.31,5.31,5.3,5.3,46400.0,4.6503,4.6503,4.6416,4.6416,46400.0
2009-11-25 15:05:00,5.3,5.31,5.3,5.3,58400.0,4.6416,4.6503,4.6416,4.6416,58400.0
2009-11-25 15:10:00,5.3,5.31,5.3,5.31,78400.0,4.6416,4.6503,4.6416,4.6503,78400.0
2009-11-25 15:15:00,5.31,5.31,5.3,5.31,40800.0,4.6503,4.6503,4.6416,4.6503,40800.0
2009-11-25 15:20:00,5.31,5.31,5.31,5.31,148800.0,4.6503,4.6503,4.6503,4.6503,148800.0
2009-11-25 15:25:00,5.31,5.32,5.31,5.31,53600.0,4.6503,4.6591,4.6503,4.6503,53600.0
2009-11-25 15:30:00,5.31,5.31,5.31,5.31,53600.0,4.6503,4.6503,4.6503,4.6503,53600.0
2009-11-25 15:35:00,5.31,5.31,5.31,5.31,44000.0,4.6503,4.6503,4.6503,4.6503,44000.0
2009-11-25 15:40:00,5.31,5.31,5.31,5.31,72000.0,4.6503,4.6503,4.6503,4.6503,72000.0
2009-11-25 15:45:00,5.31,5.31,5.3,5.3,139200.0,4.6503,4.6503,4.6416,4.6416,139200.0
2009-11-25 15:50:00,5.3,5.32,5.3,5.32,104800.0,4.6416,4.6591,4.6416,4.6591,104800.0
2009-11-25 15:55:00,5.31,5.32,5.31,5.32,128000.0,4.6503,4.6591,4.6503,4.6591,128000.0
2009-11-27 09:30:00,5.17,5.17,5.12,5.14,149600.0,4.5277,4.5277,4.4839,4.5015,149600.0
2009-11-27 09:35:00,5.14,5.15,5.13,5.13,153600.0,4.5015,4.5102,4.4927,4.4927,153600.0
2009-11-27 09:40:00,5.13,5.14,5.13,5.13,70400.0,4.4927,4.5015,4.4927,4.4927,70400.0
2009-11-27 09:45:00,5.13,5.15,5.13,5.15,133600.0,4.4927,4.5102,4.4927,4.5102,133600.0
2009-11-27 09:50:00,5.14,5.15,5.14,5.15,321600.0,4.5015,4.5102,4.5015,4.5102,321600.0
2009-11-27 09:55:00,5.15,5.16,5.15,5.15,77600.0,4.5102,4.519,4.5102,4.5102,77600.0
2009-11-27 10:00:00,5.15,5.18,5.15,5.17,85600.0,4.5102,4.5365,4.5102,4.5277,85600.0
2009-11-27 10:05:00,5.16,5.17,5.16,5.16,112800.0,4.519,4.5277,4.519,4.519,112800.0
2009-11-27 10:10:00,5.17,5.18,5.17,5.17,97600.0,4.5277,4.5365,4.5277,4.5277,97600.0
2009-11-27 10:15:00,5.17,5.18,5.17,5.18,58400.0,4.5277,4.5365,4.5277,4.5365,58400.0
2009-11-27 10:20:00,5.18,5.19,5.17,5.18,58400.0,4.5365,4.5452,4.5277,4.5365,58400.0
2009-11-27 10:25:00,5.18,5.19,5.18,5.18,48000.0,4.5365,4.5452,4.5365,4.5365,48000.0
2009-11-27 10:30:00,5.18,5.19,5.18,5.18,77600.0,4.5365,4.5452,4.5365,4.5365,77600.0
2009-11-27 10:35:00,5.18,5.19,5.18,5.19,32000.0,4.5365,4.5452,4.5365,4.5452,32000.0
2009-11-27 10:40:00,5.19,5.21,5.18,5.21,28800.0,4.5452,4.5628,4.5365,4.5628,28800.0
2009-11-27 10:45:00,5.2,5.21,5.2,5.21,21600.0,4.554,4.5628,4.554,4.5628,21600.0
2009-11-27 10:50:00,5.2,5.23,5.2,5.22,49600.0,4.554,4.5803,4.554,4.5715,49600.0
2009-11-27 10:55:00,5.22,5.22,5.21,5.21,36800.0,4.5715,4.5715,4.5628,4.5628,36800.0
2009-11-27 11:00:00,5.21,5.23,5.21,5.23,31200.0,4.5628,4.5803,4.5628,4.5803,31200.0
2009-11-27 11:05:00,5.22,5.23,5.22,5.22,40000.0,4.5715,4.5803,4.5715,4.5715,40000.0
2009-11-27 11:10:00,5.22,5.23,5.21,5.22,39200.0,4.5715,4.5803,4.5628,4.5715,39200.0
2009-11-27 11:15:00,5.21,5.21,5.21,5.21,47200.0,4.5628,4.5628,4.5628,4.5628,47200.0
2009-11-27 11:20:00,5.21,5.21,5.2,5.21,47200.0,4.5628,4.5628,4.554,4.5628,47200.0
2009-11-27 11:25:00,5.21,5.22,5.21,5.21,46400.0,4.5628,4.5715,4.5628,4.5628,46400.0
2009-11-27 11:30:00,5.21,5.21,5.2,5.2,75200.0,4.5628,4.5628,4.554,4.554,75200.0
2009-11-27 11:35:00,5.2,5.21,5.2,5.2,48800.0,4.554,4.5628,4.554,4.554,48800.0
2009-11-27 11:40:00,5.2,5.22,5.2,5.21,40000.0,4.554,4.5715,4.554,4.5628,40000.0
2009-11-27 11:45:00,5.21,5.21,5.2,5.21,128000.0,4.5628,4.5628,4.554,4.5628,128000.0
2009-11-27 11:50:00,5.21,5.21,5.2,5.21,60000.0,4.5628,4.5628,4.554,4.5628,60000.0
2009-11-27 11:55:00,5.21,5.22,5.21,5.21,79200.0,4.5628,4.5715,4.5628,4.5628,79200.0
2009-11-27 12:00:00,5.21,5.21,5.2,5.2,52000.0,4.5628,4.5628,4.554,4.554,52000.0
2009-11-27 12:05:00,5.2,5.2,5.19,5.19,71200.0,4.554,4.554,4.5452,4.5452,71200.0
2009-11-27 12:10:00,5.19,5.2,5.19,5.2,85600.0,4.5452,4.554,4.5452,4.554,85600.0
2009-11-27 12:15:00,5.21,5.21,5.2,5.2,126400.0,4.5628,4.5628,4.554,4.554,126400.0
2009-11-27 12:20:00,5.2,5.2,5.19,5.19,77600.0,4.554,4.554,4.5452,4.5452,77600.0
2009-11-27 12:25:00,5.19,5.19,5.18,5.19,40000.0,4.5452,4.5452,4.5365,4.5452,40000.0
2009-11-27 12:30:00,5.19,5.2,5.18,5.2,43200.0,4.5452,4.554,4.5365,4.554,43200.0
2009-11-27 12:35:00,5.19,5.19,5.19,5.19,81600.0,4.5452,4.5452,4.5452,4.5452,81600.0
2009-11-27 12:40:00,5.19,5.2,5.19,5.2,61600.0,4.5452,4.554,4.5452,4.554,61600.0
2009-11-27 12:45:00,5.2,5.2,5.2,5.2,208800.0,4.554,4.554,4.554,4.554,208800.0
2009-11-27 12:50:00,5.2,5.2,5.19,5.19,151200.0,4.554,4.554,4.5452,4.5452,151200.0
2009-11-27 12:55:00,5.19,5.19,5.17,5.17,240000.0,4.5452,4.5452,4.5277,4.5277,240000.0
2009-11-30 09:30:00,5.16,5.17,5.11,5.11,104000.0,4.519,4.5277,4.4752,4.4752,104000.0
2009-11-30 09:35:00,5.11,5.13,5.11,5.11,86400.0,4.4752,4.4927,4.4752,4.4752,86400.0
2009-11-30 09:40:00,5.11,5.13,5.09,5.13,128000.0,4.4752,4.4927,4.4577,4.4927,128000.0
2009-11-30 09:45:00,5.13,5.13,5.11,5.12,63200.0,4.4927,4.4927,4.4752,4.4839,63200.0
2009-11-30 09:50:00,5.12,5.12,5.11,5.12,120800.0,4.4839,4.4839,4.4752,4.4839,120800.0
2009-11-30 09:55:00,5.12,5.13,5.12,5.12,77600.0,4.4839,4.4927,4.4839,4.4839,77600.0
2009-11-30 10:00:00,5.12,5.13,5.12,5.13,44000.0,4.4839,4.4927,4.4839,4.4927,44000.0
2009-11-30 10:05:00,5.13,5.14,5.13,5.14,91200.0,4.4927,4.5015,4.4927,4.5015,91200.0
2009-11-30 10:10:00,5.14,5.15,5.14,5.14,55200.0,4.5015,4.5102,4.5015,4.5015,55200.0
2009-11-30 10:15:00,5.14,5.15,5.14,5.15,59200.0,4.5015,4.5102,4.5015,4.5102,59200.0
2009-11-30 10:20:00,5.15,5.15,5.15,5.15,117600.0,4.5102,4.5102,4.5102,4.5102,117600.0
2009-11-30 10:25:00,5.15,5.16,5.15,5.15,101600.0,4.5102,4.519,4.5102,4.5102,101600.0
2009-11-30 10:30:00,5.15,5.16,5.14,5.15,165600.0,4.5102,4.519,4.5015,4.5102,165600.0
2009-11-30 10:35:00,5.15,5.15,5.14,5.14,27200.0,4.5102,4.5102,4.5015,4.5015,27200.0
2009-11-30 10:40:00,5.14,5.14,5.13,5.13,36800.0,4.5015,4.5015,4.4927,4.4927,36800.0
2009-11-30 10:45:00,5.13,5.13,5.12,5.12,62400.0,4.4927,4.4927,4.4839,4.4839,62400.0
2009-11-30 10:50:00,5.12,5.13,5.12,5.12,17600.0,4.4839,4.4927,4.4839,4.4839,17600.0
2009-11-30 10:55:00,5.12,5.13,5.12,5.12,47200.0,4.4839,4.4927,4.4839,4.4839,47200.0
2009-11-30 11:00:00,5.12,5.12,5.1,5.11,79200.0,4.4839,4.4839,4.4664,4.4752,79200.0
2009-11-30 11:05:00,5.11,5.11,5.11,5.11,72000.0,4.4752,4.4752,4.4752,4.4752,72000.0
2009-11-30 11:10:00,5.11,5.11,5.1,5.11,98400.0,4.4752,4.4752,4.4664,4.4752,98400.0
2009-11-30 11:15:00,5.11,5.11,5.09,5.1,76800.0,4.4752,4.4752,4.4577,4.4664,76800.0
2009-11-30 11:20:00,5.1,5.1,5.09,5.09,152000.0,4.4664,4.4664,4.4577,4.4577,152000.0
2009-11-30 11:25:00,5.09,5.09,5.08,5.08,229600.0,4.4577,4.4577,4.4489,4.4489,229600.0
2009-11-30 11:30:00,5.08,5.08,5.07,5.08,76800.0,4.4489,4.4489,4.4402,4.4489,76800.0
2009-11-30 11:35:00,5.08,5.08,5.07,5.08,60800.0,4.4489,4.4489,4.4402,4.4489,60800.0
2009-11-30 11:40:00,5.08,5.09,5.08,5.08,38400.0,4.4489,4.4577,4.4489,4.4489,38400.0
2009-11-30 11:45:00,5.08,5.08,5.08,5.08,60800.0,4.4489,4.4489,4.4489,4.4489,60800.0
2009-11-30 11:50:00,5.08,5.08,5.07,5.08,48800.0,4.4489,4.4489,4.4402,4.4489,48800.0
2009-11-30 11:55:00,5.08,5.08,5.07,5.08,28000.0,4.4489,4.4489,4.4402,4.4489,28000.0
2009-11-30 12:00:00,5.08,5.09,5.08,5.09,37600.0,4.4489,4.4577,4.4489,4.4577,37600.0
2009-11-30 12:05:00,5.09,5.09,5.08,5.09,42400.0,4.4577,4.4577,4.4489,4.4577,42400.0
2009-11-30 12:10:00,5.08,5.09,5.08,5.09,38400.0,4.4489,4.4577,4.4489,4.4577,38400.0
2009-11-30 12:15:00,5.09,5.1,5.09,5.1,64000.0,4.4577,4.4664,4.4577,4.4664,64000.0
2009-11-30 12:20:00,5.1,5.1,5.1,5.1,45600.0,4.4664,4.4664,4.4664,4.4664,45600.0
2009-11-30 12:25:00,5.1,5.1,5.1,5.1,32000.0,4.4664,4.4664,4.4664,4.4664,32000.0
2009-11-30 12:30:00,5.1,5.1,5.08,5.08,78400.0,4.4664,4.4664,4.4489,4.4489,78400.0
2009-11-30 12:35:00,5.08,5.09,5.08,5.09,42400.0,4.4489,4.4577,4.4489,4.4577,42400.0
2009-11-30 12:40:00,5.09,5.09,5.09,5.09,160000.0,4.4577,4.4577,4.4577,4.4577,160000.0
2009-11-30 12:45:00,5.09,5.1,5.09,5.1,198400.0,4.4577,4.4664,4.4577,4.4664,198400.0
2009-11-30 12:50:00,5.1,5.1,5.09,5.09,89600.0,4.4664,4.4664,4.4577,4.4577,89600.0
2009-11-30 12:55:00,5.09,5.09,5.08,5.08,72000.0,4.4577,4.4577,4.4489,4.4489,72000.0
2009-11-30 13:00:00,5.08,5.09,5.08,5.08,85600.0,4.4489,4.4577,4.4489,4.4489,85600.0
2009-11-30 13:05:00,5.08,5.09,5.08,5.08,45600.0,4.4489,4.4577,4.4489,4.4489,45600.0
2009-11-30 13:10:00,5.08,5.08,5.08,5.08,36800.0,4.4489,4.4489,4.4489,4.4489,36800.0
2009-11-30 13:15:00,5.08,5.08,5.08,5.08,68800.0,4.4489,4.4489,4.4489,4.4489,68800.0
2009-11-30 13:20:00,5.08,5.09,5.08,5.08,58400.0,4.4489,4.4577,4.4489,4.4489,58400.0
2009-11-30 13:25:00,5.08,5.09,5.08,5.09,43200.0,4.4489,4.4577,4.4489,4.4577,43200.0
2009-11-30 13:30:00,5.09,5.1,5.09,5.09,81600.0,4.4577,4.4664,4.4577,4.4577,81600.0
2009-11-30 13:35:00,5.09,5.1,5.09,5.09,87200.0,4.4577,4.4664,4.4577,4.4577,87200.0
2009-11-30 13:40:00,5.1,5.1,5.09,5.1,131200.0,4.4664,4.4664,4.4577,4.4664,131200.0
2009-11-30 13:45:00,5.1,5.1,5.1,5.1,136800.0,4.4664,4.4664,4.4664,4.4664,136800.0
2009-11-30 13:50:00,5.1,5.12,5.1,5.11,112000.0,4.4664,4.4839,4.4664,4.4752,112000.0
2009-11-30 13:55:00,5.11,5.12,5.11,5.12,74400.0,4.4752,4.4839,4.4752,4.4839,74400.0
2009-11-30 14:00:00,5.12,5.12,5.11,5.12,106400.0,4.4839,4.4839,4.4752,4.4839,106400.0
2009-11-30 14:05:00,5.12,5.12,5.11,5.11,119200.0,4.4839,4.4839,4.4752,4.4752,119200.0
2009-11-30 14:10:00,5.11,5.12,5.11,5.12,51200.0,4.4752,4.4839,4.4752,4.4839,51200.0
2009-11-30 14:15:00,5.12,5.12,5.11,5.12,90400.0,4.4839,4.4839,4.4752,4.4839,90400.0
2009-11-30 14:20:00,5.12,5.12,5.12,5.12,134400.0,4.4839,4.4839,4.4839,4.4839,134400.0
2009-11-30 14:25:00,5.12,5.12,5.12,5.12,108800.0,4.4839,4.4839,4.4839,4.4839,108800.0
2009-11-30 14:30:00,5.12,5.12,5.12,5.12,102400.0,4.4839,4.4839,4.4839,4.4839,102400.0
2009-11-30 14:35:00,5.12,5.12,5.12,5.12,128000.0,4.4839,4.4839,4.4839,4.4839,128000.0
2009-11-30 14:40:00,5.12,5.12,5.12,5.12,115200.0,4.4839,4.4839,4.4839,4.4839,115200.0
2009-11-30 14:45:00,5.12,5.12,5.12,5.12,108800.0,4.4839,4.4839,4.4839,4.4839,108800.0
2009-11-30 14:50:00,5.12,5.12,5.11,5.11,107200.0,4.4839,4.4839,4.4752,4.4752,107200.0
2009-11-30 14:55:00,5.11,5.11,5.11,5.11,94400.0,4.4752,4.4752,4.4752,4.4752,94400.0
2009-11-30 15:00:00,5.11,5.12,5.11,5.12,88800.0,4.4752,4.4839,4.4752,4.4839,88800.0
2009-11-30 15:05:00,5.12,5.13,5.11,5.12,135200.0,4.4839,4.4927,4.4752,4.4839,135200.0
2009-11-30 15:10:00,5.12,5.13,5.12,5.13,157600.0,4.4839,4.4927,4.4839,4.4927,157600.0
2009-11-30 15:15:00,5.13,5.14,5.13,5.14,106400.0,4.4927,4.5015,4.4927,4.5015,106400.0
2009-11-30 15:20:00,5.14,5.15,5.14,5.14,103200.0,4.5015,4.5102,4.5015,4.5015,103200.0
2009-11-30 15:25:00,5.14,5.14,5.14,5.14,139200.0,4.5015,4.5015,4.5015,4.5015,139200.0
2009-11-30 15:30:00,5.14,5.14,5.14,5.14,184800.0,4.5015,4.5015,4.5015,4.5015,184800.0
2009-11-30 15:35:00,5.14,5.15,5.14,5.15,307200.0,4.5015,4.5102,4.5015,4.5102,307200.0
2009-11-30 15:40:00,5.15,5.15,5.14,5.15,302400.0,4.5102,4.5102,4.5015,4.5102,302400.0
2009-11-30 15:45:00,5.15,5.15,5.15,5.15,201600.0,4.5102,4.5102,4.5102,4.5102,201600.0
2009-11-30 15:50:00,5.15,5.15,5.14,5.15,403200.0,4.5102,4.5102,4.5015,4.5102,403200.0
2009-11-30 15:55:00,5.15,5.16,5.15,5.15,365600.0,4.5102,4.519,4.5102,4.5102,365600.0
2009-12-01 09:30:00,5.21,5.22,5.19,5.2,145600.0,4.5628,4.5715,4.5452,4.554,145600.0
2009-12-01 09:35:00,5.2,5.24,5.2,5.24,62400.0,4.554,4.589,4.554,4.589,62400.0
2009-12-01 09:40:00,5.24,5.24,5.23,5.23,29600.0,4.589,4.589,4.5803,4.5803,29600.0
2009-12-01 09:45:00,5.24,5.25,5.24,5.24,25600.0,4.589,4.5978,4.589,4.589,25600.0
2009-12-01 09:50:00,5.24,5.24,5.23,5.24,39200.0,4.589,4.589,4.5803,4.589,39200.0
2009-12-01 09:55:00,5.24,5.24,5.23,5.23,52000.0,4.589,4.589,4.5803,4.5803,52000.0
2009-12-01 10:00:00,5.23,5.25,5.23,5.24,117600.0,4.5803,4.5978,4.5803,4.589,117600.0
2009-12-01 10:05:00,5.24,5.24,5.22,5.22,159200.0,4.589,4.589,4.5715,4.5715,159200.0
2009-12-01 10:10:00,5.22,5.23,5.21,5.23,87200.0,4.5715,4.5803,4.5628,4.5803,87200.0
2009-12-01 10:15:00,5.23,5.24,5.23,5.23,60000.0,4.5803,4.589,4.5803,4.5803,60000.0
2009-12-01 10:20:00,5.23,5.24,5.22,5.24,68000.0,4.5803,4.589,4.5715,4.589,68000.0
2009-12-01 10:25:00,5.23,5.24,5.23,5.24,52800.0,4.5803,4.589,4.5803,4.589,52800.0
2009-12-01 10:30:00,5.24,5.25,5.24,5.24,51200.0,4.589,4.5978,4.589,4.589,51200.0
2009-12-01 10:35:00,5.24,5.24,5.24,5.24,76800.0,4.589,4.589,4.589,4.589,76800.0
2009-12-01 10:40:00,5.24,5.25,5.24,5.25,193600.0,4.589,4.5978,4.589,4.5978,193600.0
2009-12-01 10:45:00,5.25,5.25,5.25,5.25,143200.0,4.5978,4.5978,4.5978,4.5978,143200.0
2009-12-01 10:50:00,5.25,5.25,5.25,5.25,44000.0,4.5978,4.5978,4.5978,4.5978,44000.0
2009-12-01 10:55:00,5.25,5.26,5.25,5.25,49600.0,4.5978,4.6066,4.5978,4.5978,49600.0
2009-12-01 11:00:00,5.26,5.27,5.26,5.26,112800.0,4.6066,4.6153,4.6066,4.6066,112800.0
2009-12-01 11:05:00,5.26,5.27,5.26,5.26,44000.0,4.6066,4.6153,4.6066,4.6066,44000.0
2009-12-01 11:10:00,5.26,5.27,5.26,5.26,275200.0,4.6066,4.6153,4.6066,4.6066,275200.0
2009-12-01 11:15:00,5.26,5.27,5.26,5.27,142400.0,4.6066,4.6153,4.6066,4.6153,142400.0
2009-12-01 11:20:00,5.27,5.27,5.26,5.26,98400.0,4.6153,4.6153,4.6066,4.6066,98400.0
2009-12-01 11:25:00,5.26,5.27,5.26,5.26,43200.0,4.6066,4.6153,4.6066,4.6066,43200.0
2009-12-01 11:30:00,5.26,5.27,5.26,5.27,34400.0,4.6066,4.6153,4.6066,4.6153,34400.0
2009-12-01 11:35:00,5.26,5.27,5.26,5.26,72800.0,4.6066,4.6153,4.6066,4.6066,72800.0
2009-12-01 11:40:00,5.26,5.26,5.26,5.26,42400.0,4.6066,4.6066,4.6066,4.6066,42400.0
2009-12-01 11:45:00,5.26,5.26,5.26,5.26,68800.0,4.6066,4.6066,4.6066,4.6066,68800.0
2009-12-01 11:50:00,5.26,5.27,5.26,5.27,50400.0,4.6066,4.6153,4.6066,4.6153,50400.0
2009-12-01 11:55:00,5.27,5.27,5.27,5.27,18400.0,4.6153,4.6153,4.6153,4.6153,18400.0
2009-12-01 12:00:00,5.27,5.28,5.27,5.28,46400.0,4.6153,4.6241,4.6153,4.6241,46400.0
2009-12-01 12:05:00,5.28,5.28,5.28,5.28,35200.0,4.6241,4.6241,4.6241,4.6241,35200.0
2009-12-01 12:10:00,5.28,5.28,5.27,5.27,39200.0,4.6241,4.6241,4.6153,4.6153,39200.0
2009-12-01 12:15:00,5.27,5.27,5.27,5.27,51200.0,4.6153,4.6153,4.6153,4.6153,51200.0
2009-12-01 12:20:00,5.27,5.28,5.27,5.27,43200.0,4.6153,4.6241,4.6153,4.6153,43200.0
2009-12-01 12:25:00,5.27,5.27,5.27,5.27,16800.0,4.6153,4.6153,4.6153,4.6153,16800.0
2009-12-01 12:30:00,5.27,5.27,5.26,5.27,135200.0,4.6153,4.6153,4.6066,4.6153,135200.0
2009-12-01 12:35:00,5.27,5.27,5.26,5.26,105600.0,4.6153,4.6153,4.6066,4.6066,105600.0
2009-12-01 12:40:00,5.26,5.27,5.26,5.27,349600.0,4.6066,4.6153,4.6066,4.6153,349600.0
2009-12-01 12:45:00,5.27,5.28,5.27,5.28,241600.0,4.6153,4.6241,4.6153,4.6241,241600.0
2009-12-01 12:50:00,5.28,5.28,5.28,5.28,96800.0,4.6241,4.6241,4.6241,4.6241,96800.0
2009-12-01 12:55:00,5.28,5.29,5.28,5.28,104000.0,4.6241,4.6328,4.6241,4.6241,104000.0
2009-12-01 13:00:00,5.28,5.29,5.27,5.27,176000.0,4.6241,4.6328,4.6153,4.6153,176000.0
2009-12-01 13:05:00,5.27,5.28,5.27,5.27,29600.0,4.6153,4.6241,4.6153,4.6153,29600.0
2009-12-01 13:10:00,5.27,5.28,5.27,5.27,74400.0,4.6153,4.6241,4.6153,4.6153,74400.0
2009-12-01 13:15:00,5.27,5.28,5.27,5.28,56800.0,4.6153,4.6241,4.6153,4.6241,56800.0
2009-12-01 13:20:00,5.28,5.29,5.28,5.28,123200.0,4.6241,4.6328,4.6241,4.6241,123200.0
2009-12-01 13:25:00,5.28,5.29,5.28,5.29,126400.0,4.6241,4.6328,4.6241,4.6328,126400.0
2009-12-01 13:30:00,5.29,5.29,5.28,5.29,116000.0,4.6328,4.6328,4.6241,4.6328,116000.0
2009-12-01 13:35:00,5.28,5.29,5.28,5.28,38400.0,4.6241,4.6328,4.6241,4.6241,38400.0
2009-12-01 13:40:00,5.28,5.28,5.28,5.28,19200.0,4.6241,4.6241,4.6241,4.6241,19200.0
2009-12-01 13:45:00,5.28,5.29,5.28,5.28,58400.0,4.6241,4.6328,4.6241,4.6241,58400.0
2009-12-01 13:50:00,5.29,5.29,5.28,5.28,67200.0,4.6328,4.6328,4.6241,4.6241,67200.0
2009-12-01 13:55:00,5.28,5.29,5.28,5.29,80800.0,4.6241,4.6328,4.6241,4.6328,80800.0
2009-12-01 14:00:00,5.29,5.29,5.28,5.28,59200.0,4.6328,4.6328,4.6241,4.6241,59200.0
2009-12-01 14:05:00,5.28,5.28,5.28,5.28,60000.0,4.6241,4.6241,4.6241,4.6241,60000.0
2009-12-01 14:10:00,5.28,5.28,5.28,5.28,78400.0,4.6241,4.6241,4.6241,4.6241,78400.0
2009-12-01 14:15:00,5.28,5.28,5.27,5.27,83200.0,4.6241,4.6241,4.6153,4.6153,83200.0
2009-12-01 14:20:00,5.27,5.27,5.27,5.27,75200.0,4.6153,4.6153,4.6153,4.6153,75200.0
2009-12-01 14:25:00,5.27,5.27,5.27,5.27,133600.0,4.6153,4.6153,4.6153,4.6153,133600.0
2009-12-01 14:30:00,5.27,5.28,5.27,5.28,164000.0,4.6153,4.6241,4.6153,4.6241,164000.0
2009-12-01 14:35:00,5.28,5.28,5.28,5.28,72000.0,4.6241,4.6241,4.6241,4.6241,72000.0
2009-12-01 14:40:00,5.28,5.28,5.28,5.28,196000.0,4.6241,4.6241,4.6241,4.6241,196000.0
2009-12-01 14:45:00,5.28,5.28,5.28,5.28,122400.0,4.6241,4.6241,4.6241,4.6241,122400.0
2009-12-01 14:50:00,5.28,5.28,5.28,5.28,114400.0,4.6241,4.6241,4.6241,4.6241,114400.0
2009-12-01 14:55:00,5.28,5.28,5.28,5.28,182400.0,4.6241,4.6241,4.6241,4.6241,182400.0
2009-12-01 15:00:00,5.28,5.28,5.28,5.28,191200.0,4.6241,4.6241,4.6241,4.6241,191200.0
2009-12-01 15:05:00,5.28,5.28,5.28,5.28,177600.0,4.6241,4.6241,4.6241,4.6241,177600.0
2009-12-01 15:10:00,5.28,5.28,5.28,5.28,88800.0,4.6241,4.6241,4.6241,4.6241,88800.0
2009-12-01 15:15:00,5.28,5.28,5.28,5.28,154400.0,4.6241,4.6241,4.6241,4.6241,154400.0
2009-12-01 15:20:00,5.28,5.28,5.28,5.28,176800.0,4.6241,4.6241,4.6241,4.6241,176800.0
2009-12-01 15:25:00,5.28,5.28,5.28,5.28,102400.0,4.6241,4.6241,4.6241,4.6241,102400.0
2009-12-01 15:30:00,5.28,5.28,5.28,5.28,106400.0,4.6241,4.6241,4.6241,4.6241,106400.0
2009-12-01 15:35:00,5.28,5.28,5.28,5.28,176000.0,4.6241,4.6241,4.6241,4.6241,176000.0
2009-12-01 15:40:00,5.28,5.28,5.28,5.28,176000.0,4.6241,4.6241,4.6241,4.6241,176000.0
2009-12-01 15:45:00,5.28,5.28,5.28,5.28,256800.0,4.6241,4.6241,4.6241,4.6241,256800.0
2009-12-01 15:50:00,5.28,5.28,5.28,5.28,369600.0,4.6241,4.6241,4.6241,4.6241,369600.0
2009-12-01 15:55:00,5.28,5.28,5.27,5.28,571200.0,4.6241,4.6241,4.6153,4.6241,571200.0
2009-12-02 09:30:00,5.33,5.37,5.31,5.37,356000.0,4.6679,4.7029,4.6503,4.7029,356000.0
2009-12-02 09:35:00,5.37,5.37,5.36,5.36,136800.0,4.7029,4.7029,4.6941,4.6941,136800.0
2009-12-02 09:40:00,5.37,5.38,5.37,5.38,241600.0,4.7029,4.7116,4.7029,4.7116,241600.0
2009-12-02 09:45:00,5.38,5.42,5.37,5.41,619200.0,4.7116,4.7467,4.7029,4.7379,619200.0
2009-12-02 09:50:00,5.41,5.42,5.4,5.41,136800.0,4.7379,4.7467,4.7292,4.7379,136800.0
2009-12-02 09:55:00,5.41,5.41,5.4,5.41,174400.0,4.7379,4.7379,4.7292,4.7379,174400.0
2009-12-02 10:00:00,5.41,5.43,5.4,5.43,202400.0,4.7379,4.7554,4.7292,4.7554,202400.0
2009-12-02 10:05:00,5.43,5.44,5.43,5.44,161600.0,4.7554,4.7642,4.7554,4.7642,161600.0
2009-12-02 10:10:00,5.44,5.47,5.44,5.46,271200.0,4.7642,4.7905,4.7642,4.7817,271200.0
2009-12-02 10:15:00,5.46,5.47,5.46,5.47,148000.0,4.7817,4.7905,4.7817,4.7905,148000.0
2009-12-02 10:20:00,5.47,5.47,5.45,5.46,122400.0,4.7905,4.7905,4.7729,4.7817,122400.0
2009-12-02 10:25:00,5.46,5.47,5.46,5.47,170400.0,4.7817,4.7905,4.7817,4.7905,170400.0
2009-12-02 10:30:00,5.47,5.48,5.46,5.47,219200.0,4.7905,4.7992,4.7817,4.7905,219200.0
2009-12-02 10:35:00,5.47,5.48,5.47,5.47,210400.0,4.7905,4.7992,4.7905,4.7905,210400.0
2009-12-02 10:40:00,5.48,5.49,5.48,5.48,189600.0,4.7992,4.808,4.7992,4.7992,189600.0
2009-12-02 10:45:00,5.48,5.48,5.47,5.47,379200.0,4.7992,4.7992,4.7905,4.7905,379200.0
2009-12-02 10:50:00,5.48,5.48,5.47,5.48,189600.0,4.7992,4.7992,4.7905,4.7992,189600.0
2009-12-02 10:55:00,5.48,5.48,5.47,5.48,93600.0,4.7992,4.7992,4.7905,4.7992,93600.0
2009-12-02 11:00:00,5.48,5.48,5.46,5.47,147200.0,4.7992,4.7992,4.7817,4.7905,147200.0
2009-12-02 11:05:00,5.47,5.47,5.45,5.47,126400.0,4.7905,4.7905,4.7729,4.7905,126400.0
2009-12-02 11:10:00,5.46,5.47,5.46,5.47,147200.0,4.7817,4.7905,4.7817,4.7905,147200.0
2009-12-02 11:15:00,5.47,5.47,5.46,5.47,189600.0,4.7905,4.7905,4.7817,4.7905,189600.0
2009-12-02 11:20:00,5.47,5.47,5.45,5.46,393600.0,4.7905,4.7905,4.7729,4.7817,393600.0
2009-12-02 11:25:00,5.46,5.46,5.45,5.46,260800.0,4.7817,4.7817,4.7729,4.7817,260800.0
2009-12-02 11:30:00,5.46,5.48,5.46,5.48,160000.0,4.7817,4.7992,4.7817,4.7992,160000.0
2009-12-02 11:35:00,5.48,5.48,5.47,5.47,105600.0,4.7992,4.7992,4.7905,4.7905,105600.0
2009-12-02 11:40:00,5.47,5.48,5.47,5.48,68000.0,4.7905,4.7992,4.7905,4.7992,68000.0
2009-12-02 11:45:00,5.48,5.48,5.48,5.48,92800.0,4.7992,4.7992,4.7992,4.7992,92800.0
2009-12-02 11:50:00,5.48,5.48,5.47,5.47,105600.0,4.7992,4.7992,4.7905,4.7905,105600.0
2009-12-02 11:55:00,5.47,5.49,5.47,5.49,254400.0,4.7905,4.808,4.7905,4.808,254400.0
2009-12-02 12:00:00,5.49,5.49,5.48,5.48,182400.0,4.808,4.808,4.7992,4.7992,182400.0
2009-12-02 12:05:00,5.48,5.49,5.48,5.48,111200.0,4.7992,4.808,4.7992,4.7992,111200.0
2009-12-02 12:10:00,5.49,5.49,5.48,5.49,92800.0,4.808,4.808,4.7992,4.808,92800.0
2009-12-02 12:15:00,5.48,5.48,5.47,5.47,136000.0,4.7992,4.7992,4.7905,4.7905,136000.0
2009-12-02 12:20:00,5.47,5.47,5.46,5.46,179200.0,4.7905,4.7905,4.7817,4.7817,179200.0
2009-12-02 12:25:00,5.46,5.47,5.46,5.46,156800.0,4.7817,4.7905,4.7817,4.7817,156800.0
2009-12-02 12:30:00,5.46,5.47,5.46,5.46,335200.0,4.7817,4.7905,4.7817,4.7817,335200.0
2009-12-02 12:35:00,5.46,5.46,5.46,5.46,46400.0,4.7817,4.7817,4.7817,4.7817,46400.0
2009-12-02 12:40:00,5.46,5.46,5.45,5.46,69600.0,4.7817,4.7817,4.7729,4.7817,69600.0
2009-12-02 12:45:00,5.46,5.47,5.46,5.47,74400.0,4.7817,4.7905,4.7817,4.7905,74400.0
2009-12-02 12:50:00,5.47,5.47,5.47,5.47,81600.0,4.7905,4.7905,4.7905,4.7905,81600.0
2009-12-02 12:55:00,5.47,5.48,5.47,5.48,118400.0,4.7905,4.7992,4.7905,4.7992,118400.0
2009-12-02 13:00:00,5.48,5.49,5.48,5.48,102400.0,4.7992,4.808,4.7992,4.7992,102400.0
2009-12-02 13:05:00,5.48,5.48,5.47,5.48,114400.0,4.7992,4.7992,4.7905,4.7992,114400.0
2009-12-02 13:10:00,5.48,5.48,5.47,5.48,92000.0,4.7992,4.7992,4.7905,4.7992,92000.0
2009-12-02 13:15:00,5.48,5.48,5.48,5.48,83200.0,4.7992,4.7992,4.7992,4.7992,83200.0
2009-12-02 13:20:00,5.48,5.48,5.48,5.48,52000.0,4.7992,4.7992,4.7992,4.7992,52000.0
2009-12-02 13:25:00,5.48,5.48,5.48,5.48,76800.0,4.7992,4.7992,4.7992,4.7992,76800.0
2009-12-02 13:30:00,5.48,5.49,5.48,5.49,122400.0,4.7992,4.808,4.7992,4.808,122400.0
2009-12-02 13:35:00,5.49,5.5,5.49,5.5,315200.0,4.808,4.8167,4.808,4.8167,315200.0
2009-12-02 13:40:00,5.5,5.51,5.5,5.5,128800.0,4.8167,4.8255,4.8167,4.8167,128800.0
2009-12-02 13:45:00,5.5,5.5,5.5,5.5,67200.0,4.8167,4.8167,4.8167,4.8167,67200.0
2009-12-02 13:50:00,5.5,5.5,5.49,5.49,92800.0,4.8167,4.8167,4.808,4.808,92800.0
2009-12-02 13:55:00,5.49,5.49,5.48,5.49,98400.0,4.808,4.808,4.7992,4.808,98400.0
2009-12-02 14:00:00,5.49,5.49,5.48,5.48,165600.0,4.808,4.808,4.7992,4.7992,165600.0
2009-12-02 14:05:00,5.48,5.48,5.48,5.48,71200.0,4.7992,4.7992,4.7992,4.7992,71200.0
2009-12-02 14:10:00,5.48,5.48,5.47,5.48,91200.0,4.7992,4.7992,4.7905,4.7992,91200.0
2009-12-02 14:15:00,5.48,5.48,5.47,5.47,126400.0,4.7992,4.7992,4.7905,4.7905,126400.0
2009-12-02 14:20:00,5.47,5.48,5.47,5.48,119200.0,4.7905,4.7992,4.7905,4.7992,119200.0
2009-12-02 14:25:00,5.48,5.48,5.48,5.48,148000.0,4.7992,4.7992,4.7992,4.7992,148000.0
2009-12-02 14:30:00,5.48,5.49,5.48,5.48,89600.0,4.7992,4.808,4.7992,4.7992,89600.0
2009-12-02 14:35:00,5.48,5.5,5.48,5.5,265600.0,4.7992,4.8167,4.7992,4.8167,265600.0
2009-12-02 14:40:00,5.5,5.5,5.49,5.49,158400.0,4.8167,4.8167,4.808,4.808,158400.0
2009-12-02 14:45:00,5.49,5.5,5.49,5.5,130400.0,4.808,4.8167,4.808,4.8167,130400.0
2009-12-02 14:50:00,5.5,5.51,5.5,5.5,132800.0,4.8167,4.8255,4.8167,4.8167,132800.0
2009-12-02 14:55:00,5.5,5.5,5.5,5.5,164800.0,4.8167,4.8167,4.8167,4.8167,164800.0
2009-12-02 15:00:00,5.5,5.5,5.49,5.5,320800.0,4.8167,4.8167,4.808,4.8167,320800.0
2009-12-02 15:05:00,5.5,5.5,5.49,5.5,324800.0,4.8167,4.8167,4.808,4.8167,324800.0
2009-12-02 15:10:00,5.5,5.51,5.5,5.5,218400.0,4.8167,4.8255,4.8167,4.8167,218400.0
2009-12-02 15:15:00,5.5,5.5,5.49,5.49,238400.0,4.8167,4.8167,4.808,4.808,238400.0
2009-12-02 15:20:00,5.49,5.5,5.49,5.5,156800.0,4.808,4.8167,4.808,4.8167,156800.0
2009-12-02 15:25:00,5.5,5.5,5.49,5.5,86400.0,4.8167,4.8167,4.808,4.8167,86400.0
2009-12-02 15:30:00,5.5,5.5,5.49,5.49,160800.0,4.8167,4.8167,4.808,4.808,160800.0
2009-12-02 15:35:00,5.49,5.5,5.49,5.5,171200.0,4.808,4.8167,4.808,4.8167,171200.0
2009-12-02 15:40:00,5.5,5.51,5.5,5.51,331200.0,4.8167,4.8255,4.8167,4.8255,331200.0
2009-12-02 15:45:00,5.5,5.52,5.5,5.51,188800.0,4.8167,4.8343,4.8167,4.8255,188800.0
2009-12-02 15:50:00,5.52,5.52,5.51,5.52,510400.0,4.8343,4.8343,4.8255,4.8343,510400.0
2009-12-02 15:55:00,5.52,5.52,5.51,5.51,597600.0,4.8343,4.8343,4.8255,4.8255,597600.0
2009-12-03 09:30:00,5.51,5.54,5.5,5.54,111200.0,4.8255,4.8518,4.8167,4.8518,111200.0
2009-12-03 09:35:00,5.54,5.56,5.54,5.56,55200.0,4.8518,4.8693,4.8518,4.8693,55200.0
2009-12-03 09:40:00,5.56,5.56,5.55,5.55,43200.0,4.8693,4.8693,4.8605,4.8605,43200.0
2009-12-03 09:45:00,5.55,5.56,5.54,5.55,86400.0,4.8605,4.8693,4.8518,4.8605,86400.0
2009-12-03 09:50:00,5.55,5.55,5.53,5.54,101600.0,4.8605,4.8605,4.843,4.8518,101600.0
2009-12-03 09:55:00,5.54,5.54,5.53,5.54,41600.0,4.8518,4.8518,4.843,4.8518,41600.0
2009-12-03 10:00:00,5.54,5.54,5.5,5.51,170400.0,4.8518,4.8518,4.8167,4.8255,170400.0
2009-12-03 10:05:00,5.51,5.52,5.5,5.51,104000.0,4.8255,4.8343,4.8167,4.8255,104000.0
2009-12-03 10:10:00,5.51,5.51,5.48,5.48,102400.0,4.8255,4.8255,4.7992,4.7992,102400.0
2009-12-03 10:15:00,5.48,5.48,5.47,5.47,148800.0,4.7992,4.7992,4.7905,4.7905,148800.0
2009-12-03 10:20:00,5.47,5.49,5.47,5.48,71200.0,4.7905,4.808,4.7905,4.7992,71200.0
2009-12-03 10:25:00,5.48,5.5,5.48,5.5,65600.0,4.7992,4.8167,4.7992,4.8167,65600.0
2009-12-03 10:30:00,5.5,5.5,5.48,5.48,48800.0,4.8167,4.8167,4.7992,4.7992,48800.0
2009-12-03 10:35:00,5.48,5.48,5.48,5.48,47200.0,4.7992,4.7992,4.7992,4.7992,47200.0
2009-12-03 10:40:00,5.48,5.48,5.47,5.47,54400.0,4.7992,4.7992,4.7905,4.7905,54400.0
2009-12-03 10:45:00,5.47,5.5,5.47,5.5,62400.0,4.7905,4.8167,4.7905,4.8167,62400.0
2009-12-03 10:50:00,5.5,5.51,5.5,5.5,92000.0,4.8167,4.8255,4.8167,4.8167,92000.0
2009-12-03 10:55:00,5.5,5.5,5.5,5.5,26400.0,4.8167,4.8167,4.8167,4.8167,26400.0
2009-12-03 11:00:00,5.5,5.52,5.5,5.52,148000.0,4.8167,4.8343,4.8167,4.8343,148000.0
2009-12-03 11:05:00,5.52,5.52,5.51,5.51,28800.0,4.8343,4.8343,4.8255,4.8255,28800.0
2009-12-03 11:10:00,5.51,5.51,5.5,5.51,32000.0,4.8255,4.8255,4.8167,4.8255,32000.0
2009-12-03 11:15:00,5.51,5.51,5.51,5.51,16800.0,4.8255,4.8255,4.8255,4.8255,16800.0
2009-12-03 11:20:00,5.51,5.51,5.51,5.51,17600.0,4.8255,4.8255,4.8255,4.8255,17600.0
2009-12-03 11:25:00,5.51,5.53,5.51,5.53,152000.0,4.8255,4.843,4.8255,4.843,152000.0
2009-12-03 11:30:00,5.53,5.54,5.53,5.54,102400.0,4.843,4.8518,4.843,4.8518,102400.0
2009-12-03 11:35:00,5.54,5.55,5.53,5.53,170400.0,4.8518,4.8605,4.843,4.843,170400.0
2009-12-03 11:40:00,5.53,5.53,5.52,5.52,26400.0,4.843,4.843,4.8343,4.8343,26400.0
2009-12-03 11:45:00,5.52,5.53,5.52,5.53,11200.0,4.8343,4.843,4.8343,4.843,11200.0
2009-12-03 11:50:00,5.53,5.53,5.52,5.53,19200.0,4.843,4.843,4.8343,4.843,19200.0
2009-12-03 11:55:00,5.53,5.53,5.53,5.53,8800.0,4.843,4.843,4.843,4.843,8800.0
2009-12-03 12:00:00,5.53,5.53,5.53,5.53,28000.0,4.843,4.843,4.843,4.843,28000.0
2009-12-03 12:05:00,5.53,5.54,5.53,5.54,39200.0,4.843,4.8518,4.843,4.8518,39200.0
2009-12-03 12:10:00,5.54,5.54,5.54,5.54,48000.0,4.8518,4.8518,4.8518,4.8518,48000.0
2009-12-03 12:15:00,5.54,5.55,5.54,5.55,40000.0,4.8518,4.8605,4.8518,4.8605,40000.0
2009-12-03 12:20:00,5.55,5.55,5.54,5.55,51200.0,4.8605,4.8605,4.8518,4.8605,51200.0
2009-12-03 12:25:00,5.55,5.55,5.54,5.54,36000.0,4.8605,4.8605,4.8518,4.8518,36000.0
2009-12-03 12:30:00,5.54,5.55,5.54,5.54,47200.0,4.8518,4.8605,4.8518,4.8518,47200.0
2009-12-03 12:35:00,5.55,5.55,5.54,5.55,56000.0,4.8605,4.8605,4.8518,4.8605,56000.0
2009-12-03 12:40:00,5.55,5.55,5.54,5.54,52000.0,4.8605,4.8605,4.8518,4.8518,52000.0
2009-12-03 12:45:00,5.54,5.55,5.54,5.55,41600.0,4.8518,4.8605,4.8518,4.8605,41600.0
2009-12-03 12:50:00,5.55,5.55,5.55,5.55,44000.0,4.8605,4.8605,4.8605,4.8605,44000.0
2009-12-03 12:55:00,5.55,5.55,5.55,5.55,48000.0,4.8605,4.8605,4.8605,4.8605,48000.0
2009-12-03 13:00:00,5.55,5.55,5.55,5.55,39200.0,4.8605,4.8605,4.8605,4.8605,39200.0
2009-12-03 13:05:00,5.55,5.55,5.55,5.55,53600.0,4.8605,4.8605,4.8605,4.8605,53600.0
2009-12-03 13:10:00,5.55,5.55,5.55,5.55,56800.0,4.8605,4.8605,4.8605,4.8605,56800.0
2009-12-03 13:15:00,5.55,5.56,5.55,5.56,50400.0,4.8605,4.8693,4.8605,4.8693,50400.0
2009-12-03 13:20:00,5.56,5.56,5.56,5.56,71200.0,4.8693,4.8693,4.8693,4.8693,71200.0
2009-12-03 13:25:00,5.56,5.56,5.56,5.56,40800.0,4.8693,4.8693,4.8693,4.8693,40800.0
2009-12-03 13:30:00,5.56,5.57,5.56,5.57,132800.0,4.8693,4.878,4.8693,4.878,132800.0
2009-12-03 13:35:00,5.57,5.57,5.57,5.57,60000.0,4.878,4.878,4.878,4.878,60000.0
2009-12-03 13:40:00,5.57,5.57,5.57,5.57,25600.0,4.878,4.878,4.878,4.878,25600.0
2009-12-03 13:45:00,5.57,5.57,5.57,5.57,12000.0,4.878,4.878,4.878,4.878,12000.0
2009-12-03 13:50:00,5.57,5.57,5.57,5.57,72000.0,4.878,4.878,4.878,4.878,72000.0
2009-12-03 13:55:00,5.57,5.57,5.57,5.57,30400.0,4.878,4.878,4.878,4.878,30400.0
2009-12-03 14:00:00,5.57,5.57,5.57,5.57,72000.0,4.878,4.878,4.878,4.878,72000.0
2009-12-03 14:05:00,5.56,5.57,5.56,5.57,29600.0,4.8693,4.878,4.8693,4.878,29600.0
2009-12-03 14:10:00,5.57,5.57,5.57,5.57,52800.0,4.878,4.878,4.878,4.878,52800.0
2009-12-03 14:15:00,5.57,5.57,5.56,5.56,217600.0,4.878,4.878,4.8693,4.8693,217600.0
2009-12-03 14:20:00,5.56,5.56,5.56,5.56,94400.0,4.8693,4.8693,4.8693,4.8693,94400.0
2009-12-03 14:25:00,5.56,5.56,5.56,5.56,32800.0,4.8693,4.8693,4.8693,4.8693,32800.0
2009-12-03 14:30:00,5.56,5.56,5.56,5.56,52000.0,4.8693,4.8693,4.8693,4.8693,52000.0
2009-12-03 14:35:00,5.56,5.56,5.56,5.56,88000.0,4.8693,4.8693,4.8693,4.8693,88000.0
2009-12-03 14:40:00,5.56,5.56,5.55,5.56,53600.0,4.8693,4.8693,4.8605,4.8693,53600.0
2009-12-03 14:45:00,5.56,5.56,5.55,5.55,51200.0,4.8693,4.8693,4.8605,4.8605,51200.0
2009-12-03 14:50:00,5.55,5.55,5.55,5.55,120000.0,4.8605,4.8605,4.8605,4.8605,120000.0
2009-12-03 14:55:00,5.55,5.55,5.55,5.55,51200.0,4.8605,4.8605,4.8605,4.8605,51200.0
2009-12-03 15:00:00,5.55,5.56,5.55,5.56,64000.0,4.8605,4.8693,4.8605,4.8693,64000.0
2009-12-03 15:05:00,5.56,5.56,5.56,5.56,65600.0,4.8693,4.8693,4.8693,4.8693,65600.0
2009-12-03 15:10:00,5.57,5.57,5.56,5.57,115200.0,4.878,4.878,4.8693,4.878,115200.0
2009-12-03 15:15:00,5.57,5.57,5.57,5.57,47200.0,4.878,4.878,4.878,4.878,47200.0
2009-12-03 15:20:00,5.57,5.57,5.56,5.56,164000.0,4.878,4.878,4.8693,4.8693,164000.0
2009-12-03 15:25:00,5.56,5.56,5.55,5.55,113600.0,4.8693,4.8693,4.8605,4.8605,113600.0
2009-12-03 15:30:00,5.55,5.56,5.55,5.55,106400.0,4.8605,4.8693,4.8605,4.8605,106400.0
2009-12-03 15:35:00,5.55,5.55,5.54,5.54,107200.0,4.8605,4.8605,4.8518,4.8518,107200.0
2009-12-03 15:40:00,5.55,5.55,5.52,5.53,224000.0,4.8605,4.8605,4.8343,4.843,224000.0
2009-12-03 15:45:00,5.53,5.53,5.51,5.51,176800.0,4.843,4.843,4.8255,4.8255,176800.0
2009-12-03 15:50:00,5.51,5.52,5.5,5.51,220000.0,4.8255,4.8343,4.8167,4.8255,220000.0
2009-12-03 15:55:00,5.51,5.52,5.5,5.51,320800.0,4.8255,4.8343,4.8167,4.8255,320800.0
2009-12-04 09:30:00,5.59,5.65,5.58,5.64,362400.0,4.8956,4.9481,4.8868,4.9393,362400.0
2009-12-04 09:35:00,5.64,5.69,5.63,5.69,132800.0,4.9393,4.9831,4.9306,4.9831,132800.0
2009-12-04 09:40:00,5.69,5.71,5.68,5.68,125600.0,4.9831,5.0006,4.9744,4.9744,125600.0
2009-12-04 09:45:00,5.68,5.7,5.68,5.68,70400.0,4.9744,4.9919,4.9744,4.9744,70400.0
2009-12-04 09:50:00,5.68,5.69,5.66,5.67,87200.0,4.9744,4.9831,4.9569,4.9656,87200.0
2009-12-04 09:55:00,5.67,5.67,5.66,5.66,60000.0,4.9656,4.9656,4.9569,4.9569,60000.0
2009-12-04 10:00:00,5.66,5.67,5.65,5.66,90400.0,4.9569,4.9656,4.9481,4.9569,90400.0
2009-12-04 10:05:00,5.66,5.69,5.65,5.69,194400.0,4.9569,4.9831,4.9481,4.9831,194400.0
2009-12-04 10:10:00,5.68,5.69,5.67,5.69,117600.0,4.9744,4.9831,4.9656,4.9831,117600.0
2009-12-04 10:15:00,5.69,5.7,5.68,5.69,135200.0,4.9831,4.9919,4.9744,4.9831,135200.0
2009-12-04 10:20:00,5.69,5.7,5.68,5.69,127200.0,4.9831,4.9919,4.9744,4.9831,127200.0
2009-12-04 10:25:00,5.69,5.71,5.69,5.69,85600.0,4.9831,5.0006,4.9831,4.9831,85600.0
2009-12-04 10:30:00,5.7,5.7,5.68,5.68,87200.0,4.9919,4.9919,4.9744,4.9744,87200.0
2009-12-04 10:35:00,5.68,5.69,5.68,5.69,108800.0,4.9744,4.9831,4.9744,4.9831,108800.0
2009-12-04 10:40:00,5.69,5.7,5.68,5.7,44000.0,4.9831,4.9919,4.9744,4.9919,44000.0
2009-12-04 10:45:00,5.7,5.71,5.69,5.69,74400.0,4.9919,5.0006,4.9831,4.9831,74400.0
2009-12-04 10:50:00,5.69,5.69,5.68,5.68,57600.0,4.9831,4.9831,4.9744,4.9744,57600.0
2009-12-04 10:55:00,5.68,5.68,5.66,5.68,38400.0,4.9744,4.9744,4.9569,4.9744,38400.0
2009-12-04 11:00:00,5.68,5.68,5.65,5.66,122400.0,4.9744,4.9744,4.9481,4.9569,122400.0
2009-12-04 11:05:00,5.66,5.66,5.65,5.66,84000.0,4.9569,4.9569,4.9481,4.9569,84000.0
2009-12-04 11:10:00,5.66,5.66,5.66,5.66,10400.0,4.9569,4.9569,4.9569,4.9569,10400.0
2009-12-04 11:15:00,5.66,5.66,5.64,5.64,35200.0,4.9569,4.9569,4.9393,4.9393,35200.0
2009-12-04 11:20:00,5.64,5.65,5.64,5.65,16000.0,4.9393,4.9481,4.9393,4.9481,16000.0
2009-12-04 11:25:00,5.65,5.65,5.62,5.62,32000.0,4.9481,4.9481,4.9218,4.9218,32000.0
2009-12-04 11:30:00,5.62,5.62,5.61,5.62,76000.0,4.9218,4.9218,4.9131,4.9218,76000.0
2009-12-04 11:35:00,5.61,5.61,5.6,5.6,44000.0,4.9131,4.9131,4.9043,4.9043,44000.0
2009-12-04 11:40:00,5.6,5.6,5.58,5.58,60000.0,4.9043,4.9043,4.8868,4.8868,60000.0
2009-12-04 11:45:00,5.58,5.58,5.55,5.58,215200.0,4.8868,4.8868,4.8605,4.8868,215200.0
2009-12-04 11:50:00,5.57,5.6,5.56,5.6,73600.0,4.878,4.9043,4.8693,4.9043,73600.0
2009-12-04 11:55:00,5.6,5.6,5.59,5.6,26400.0,4.9043,4.9043,4.8956,4.9043,26400.0
2009-12-04 12:00:00,5.6,5.61,5.6,5.6,43200.0,4.9043,4.9131,4.9043,4.9043,43200.0
2009-12-04 12:05:00,5.6,5.61,5.6,5.61,37600.0,4.9043,4.9131,4.9043,4.9131,37600.0
2009-12-04 12:10:00,5.61,5.61,5.61,5.61,22400.0,4.9131,4.9131,4.9131,4.9131,22400.0
2009-12-04 12:15:00,5.61,5.61,5.6,5.6,18400.0,4.9131,4.9131,4.9043,4.9043,18400.0
2009-12-04 12:20:00,5.6,5.61,5.59,5.6,58400.0,4.9043,4.9131,4.8956,4.9043,58400.0
2009-12-04 12:25:00,5.61,5.61,5.57,5.57,672000.0,4.9131,4.9131,4.878,4.878,672000.0
2009-12-04 12:30:00,5.57,5.58,5.57,5.58,168000.0,4.878,4.8868,4.878,4.8868,168000.0
2009-12-04 12:35:00,5.58,5.58,5.57,5.58,72000.0,4.8868,4.8868,4.878,4.8868,72000.0
2009-12-04 12:40:00,5.58,5.58,5.57,5.58,28000.0,4.8868,4.8868,4.878,4.8868,28000.0
2009-12-04 12:45:00,5.58,5.58,5.57,5.57,100800.0,4.8868,4.8868,4.878,4.878,100800.0
2009-12-04 12:50:00,5.57,5.58,5.57,5.57,128800.0,4.878,4.8868,4.878,4.878,128800.0
2009-12-04 12:55:00,5.57,5.57,5.57,5.57,23200.0,4.878,4.878,4.878,4.878,23200.0
2009-12-04 13:00:00,5.57,5.58,5.57,5.58,76000.0,4.878,4.8868,4.878,4.8868,76000.0
2009-12-04 13:05:00,5.58,5.58,5.57,5.57,76000.0,4.8868,4.8868,4.878,4.878,76000.0
2009-12-04 13:10:00,5.57,5.57,5.56,5.56,71200.0,4.878,4.878,4.8693,4.8693,71200.0
2009-12-04 13:15:00,5.56,5.57,5.56,5.57,49600.0,4.8693,4.878,4.8693,4.878,49600.0
2009-12-04 13:20:00,5.57,5.57,5.56,5.56,33600.0,4.878,4.878,4.8693,4.8693,33600.0
2009-12-04 13:25:00,5.56,5.56,5.55,5.55,132800.0,4.8693,4.8693,4.8605,4.8605,132800.0
2009-12-04 13:30:00,5.55,5.55,5.54,5.54,99200.0,4.8605,4.8605,4.8518,4.8518,99200.0
2009-12-04 13:35:00,5.54,5.54,5.54,5.54,62400.0,4.8518,4.8518,4.8518,4.8518,62400.0
2009-12-04 13:40:00,5.54,5.56,5.54,5.56,27200.0,4.8518,4.8693,4.8518,4.8693,27200.0
2009-12-04 13:45:00,5.56,5.56,5.55,5.55,35200.0,4.8693,4.8693,4.8605,4.8605,35200.0
2009-12-04 13:50:00,5.54,5.55,5.53,5.54,79200.0,4.8518,4.8605,4.843,4.8518,79200.0
2009-12-04 13:55:00,5.54,5.55,5.54,5.54,96000.0,4.8518,4.8605,4.8518,4.8518,96000.0
2009-12-04 14:00:00,5.54,5.56,5.54,5.55,71200.0,4.8518,4.8693,4.8518,4.8605,71200.0
2009-12-04 14:05:00,5.55,5.55,5.53,5.53,71200.0,4.8605,4.8605,4.843,4.843,71200.0
2009-12-04 14:10:00,5.53,5.53,5.52,5.53,217600.0,4.843,4.843,4.8343,4.843,217600.0
2009-12-04 14:15:00,5.53,5.53,5.52,5.52,72000.0,4.843,4.843,4.8343,4.8343,72000.0
2009-12-04 14:20:00,5.52,5.52,5.51,5.51,40800.0,4.8343,4.8343,4.8255,4.8255,40800.0
2009-12-04 14:25:00,5.51,5.52,5.51,5.52,44000.0,4.8255,4.8343,4.8255,4.8343,44000.0
2009-12-04 14:30:00,5.52,5.53,5.52,5.53,163200.0,4.8343,4.843,4.8343,4.843,163200.0
2009-12-04 14:35:00,5.53,5.54,5.53,5.54,39200.0,4.843,4.8518,4.843,4.8518,39200.0
2009-12-04 14:40:00,5.54,5.54,5.54,5.54,38400.0,4.8518,4.8518,4.8518,4.8518,38400.0
2009-12-04 14:45:00,5.54,5.55,5.54,5.54,55200.0,4.8518,4.8605,4.8518,4.8518,55200.0
2009-12-04 14:50:00,5.54,5.54,5.53,5.54,105600.0,4.8518,4.8518,4.843,4.8518,105600.0
2009-12-04 14:55:00,5.54,5.54,5.54,5.54,175200.0,4.8518,4.8518,4.8518,4.8518,175200.0
2009-12-04 15:00:00,5.54,5.54,5.53,5.54,232800.0,4.8518,4.8518,4.843,4.8518,232800.0
2009-12-04 15:05:00,5.53,5.54,5.53,5.54,182400.0,4.843,4.8518,4.843,4.8518,182400.0
2009-12-04 15:10:00,5.54,5.54,5.53,5.54,163200.0,4.8518,4.8518,4.843,4.8518,163200.0
2009-12-04 15:15:00,5.54,5.54,5.53,5.53,223200.0,4.8518,4.8518,4.843,4.843,223200.0
2009-12-04 15:20:00,5.53,5.54,5.53,5.54,159200.0,4.843,4.8518,4.843,4.8518,159200.0
2009-12-04 15:25:00,5.54,5.54,5.53,5.53,436800.0,4.8518,4.8518,4.843,4.843,436800.0
2009-12-04 15:30:00,5.53,5.56,5.53,5.56,162400.0,4.843,4.8693,4.843,4.8693,162400.0
2009-12-04 15:35:00,5.56,5.56,5.55,5.55,132000.0,4.8693,4.8693,4.8605,4.8605,132000.0
2009-12-04 15:40:00,5.55,5.56,5.54,5.56,163200.0,4.8605,4.8693,4.8518,4.8693,163200.0
2009-12-04 15:45:00,5.56,5.57,5.55,5.56,341600.0,4.8693,4.878,4.8605,4.8693,341600.0
2009-12-04 15:50:00,5.56,5.56,5.55,5.55,188800.0,4.8693,4.8693,4.8605,4.8605,188800.0
2009-12-04 15:55:00,5.55,5.56,5.55,5.56,222400.0,4.8605,4.8693,4.8605,4.8693,222400.0
2009-12-07 09:30:00,5.58,5.63,5.56,5.62,117600.0,4.8868,4.9306,4.8693,4.9218,117600.0
2009-12-07 09:35:00,5.62,5.63,5.62,5.63,132000.0,4.9218,4.9306,4.9218,4.9306,132000.0
2009-12-07 09:40:00,5.63,5.65,5.63,5.63,97600.0,4.9306,4.9481,4.9306,4.9306,97600.0
2009-12-07 09:45:00,5.63,5.65,5.63,5.65,80000.0,4.9306,4.9481,4.9306,4.9481,80000.0
2009-12-07 09:50:00,5.65,5.66,5.64,5.64,53600.0,4.9481,4.9569,4.9393,4.9393,53600.0
2009-12-07 09:55:00,5.64,5.65,5.63,5.64,105600.0,4.9393,4.9481,4.9306,4.9393,105600.0
2009-12-07 10:00:00,5.63,5.64,5.6,5.61,92000.0,4.9306,4.9393,4.9043,4.9131,92000.0
2009-12-07 10:05:00,5.61,5.62,5.6,5.6,108800.0,4.9131,4.9218,4.9043,4.9043,108800.0
2009-12-07 10:10:00,5.6,5.61,5.6,5.61,60800.0,4.9043,4.9131,4.9043,4.9131,60800.0
2009-12-07 10:15:00,5.61,5.61,5.6,5.61,89600.0,4.9131,4.9131,4.9043,4.9131,89600.0
2009-12-07 10:20:00,5.61,5.62,5.61,5.61,25600.0,4.9131,4.9218,4.9131,4.9131,25600.0
2009-12-07 10:25:00,5.61,5.61,5.6,5.61,56800.0,4.9131,4.9131,4.9043,4.9131,56800.0
2009-12-07 10:30:00,5.61,5.62,5.61,5.61,49600.0,4.9131,4.9218,4.9131,4.9131,49600.0
2009-12-07 10:35:00,5.61,5.62,5.6,5.6,66400.0,4.9131,4.9218,4.9043,4.9043,66400.0
2009-12-07 10:40:00,5.6,5.61,5.59,5.6,109600.0,4.9043,4.9131,4.8956,4.9043,109600.0
2009-12-07 10:45:00,5.6,5.61,5.6,5.6,40800.0,4.9043,4.9131,4.9043,4.9043,40800.0
2009-12-07 10:50:00,5.6,5.62,5.6,5.61,54400.0,4.9043,4.9218,4.9043,4.9131,54400.0
2009-12-07 10:55:00,5.61,5.61,5.6,5.61,23200.0,4.9131,4.9131,4.9043,4.9131,23200.0
2009-12-07 11:00:00,5.61,5.61,5.6,5.61,79200.0,4.9131,4.9131,4.9043,4.9131,79200.0
2009-12-07 11:05:00,5.61,5.61,5.61,5.61,106400.0,4.9131,4.9131,4.9131,4.9131,106400.0
2009-12-07 11:10:00,5.61,5.62,5.61,5.61,65600.0,4.9131,4.9218,4.9131,4.9131,65600.0
2009-12-07 11:15:00,5.61,5.61,5.6,5.61,66400.0,4.9131,4.9131,4.9043,4.9131,66400.0
2009-12-07 11:20:00,5.61,5.61,5.6,5.6,42400.0,4.9131,4.9131,4.9043,4.9043,42400.0
2009-12-07 11:25:00,5.6,5.61,5.6,5.6,30400.0,4.9043,4.9131,4.9043,4.9043,30400.0
2009-12-07 11:30:00,5.6,5.61,5.6,5.6,37600.0,4.9043,4.9131,4.9043,4.9043,37600.0
2009-12-07 11:35:00,5.61,5.61,5.6,5.61,68000.0,4.9131,4.9131,4.9043,4.9131,68000.0
2009-12-07 11:40:00,5.61,5.61,5.61,5.61,16000.0,4.9131,4.9131,4.9131,4.9131,16000.0
2009-12-07 11:45:00,5.61,5.61,5.6,5.6,130400.0,4.9131,4.9131,4.9043,4.9043,130400.0
2009-12-07 11:50:00,5.6,5.6,5.6,5.6,18400.0,4.9043,4.9043,4.9043,4.9043,18400.0
2009-12-07 11:55:00,5.6,5.6,5.6,5.6,31200.0,4.9043,4.9043,4.9043,4.9043,31200.0
2009-12-07 12:00:00,5.6,5.61,5.59,5.59,63200.0,4.9043,4.9131,4.8956,4.8956,63200.0
2009-12-07 12:05:00,5.59,5.6,5.59,5.59,50400.0,4.8956,4.9043,4.8956,4.8956,50400.0
2009-12-07 12:10:00,5.59,5.59,5.59,5.59,29600.0,4.8956,4.8956,4.8956,4.8956,29600.0
2009-12-07 12:15:00,5.59,5.59,5.58,5.58,96800.0,4.8956,4.8956,4.8868,4.8868,96800.0
2009-12-07 12:20:00,5.58,5.59,5.58,5.58,20800.0,4.8868,4.8956,4.8868,4.8868,20800.0
2009-12-07 12:25:00,5.58,5.59,5.58,5.59,54400.0,4.8868,4.8956,4.8868,4.8956,54400.0
2009-12-07 12:30:00,5.59,5.59,5.58,5.59,84000.0,4.8956,4.8956,4.8868,4.8956,84000.0
2009-12-07 12:35:00,5.59,5.61,5.59,5.6,135200.0,4.8956,4.9131,4.8956,4.9043,135200.0
2009-12-07 12:40:00,5.6,5.6,5.59,5.59,111200.0,4.9043,4.9043,4.8956,4.8956,111200.0
2009-12-07 12:45:00,5.6,5.61,5.6,5.61,137600.0,4.9043,4.9131,4.9043,4.9131,137600.0
2009-12-07 12:50:00,5.61,5.61,5.6,5.61,100000.0,4.9131,4.9131,4.9043,4.9131,100000.0
2009-12-07 12:55:00,5.61,5.61,5.6,5.6,26400.0,4.9131,4.9131,4.9043,4.9043,26400.0
2009-12-07 13:00:00,5.6,5.6,5.6,5.6,75200.0,4.9043,4.9043,4.9043,4.9043,75200.0
2009-12-07 13:05:00,5.6,5.6,5.6,5.6,23200.0,4.9043,4.9043,4.9043,4.9043,23200.0
2009-12-07 13:10:00,5.6,5.61,5.6,5.6,55200.0,4.9043,4.9131,4.9043,4.9043,55200.0
2009-12-07 13:15:00,5.6,5.6,5.6,5.6,32000.0,4.9043,4.9043,4.9043,4.9043,32000.0
2009-12-07 13:20:00,5.6,5.61,5.6,5.6,61600.0,4.9043,4.9131,4.9043,4.9043,61600.0
2009-12-07 13:25:00,5.6,5.61,5.6,5.6,21600.0,4.9043,4.9131,4.9043,4.9043,21600.0
2009-12-07 13:30:00,5.6,5.6,5.6,5.6,50400.0,4.9043,4.9043,4.9043,4.9043,50400.0
2009-12-07 13:35:00,5.6,5.61,5.6,5.6,33600.0,4.9043,4.9131,4.9043,4.9043,33600.0
2009-12-07 13:40:00,5.6,5.6,5.59,5.59,42400.0,4.9043,4.9043,4.8956,4.8956,42400.0
2009-12-07 13:45:00,5.59,5.59,5.59,5.59,81600.0,4.8956,4.8956,4.8956,4.8956,81600.0
2009-12-07 13:50:00,5.59,5.59,5.59,5.59,64800.0,4.8956,4.8956,4.8956,4.8956,64800.0
2009-12-07 13:55:00,5.59,5.59,5.58,5.59,108800.0,4.8956,4.8956,4.8868,4.8956,108800.0
2009-12-07 14:00:00,5.59,5.59,5.58,5.59,84800.0,4.8956,4.8956,4.8868,4.8956,84800.0
2009-12-07 14:05:00,5.59,5.59,5.58,5.58,28800.0,4.8956,4.8956,4.8868,4.8868,28800.0
2009-12-07 14:10:00,5.58,5.58,5.58,5.58,33600.0,4.8868,4.8868,4.8868,4.8868,33600.0
2009-12-07 14:15:00,5.58,5.58,5.58,5.58,59200.0,4.8868,4.8868,4.8868,4.8868,59200.0
2009-12-07 14:20:00,5.58,5.58,5.57,5.57,59200.0,4.8868,4.8868,4.878,4.878,59200.0
2009-12-07 14:25:00,5.57,5.57,5.56,5.57,44800.0,4.878,4.878,4.8693,4.878,44800.0
2009-12-07 14:30:00,5.57,5.57,5.55,5.56,72800.0,4.878,4.878,4.8605,4.8693,72800.0
2009-12-07 14:35:00,5.56,5.56,5.54,5.55,75200.0,4.8693,4.8693,4.8518,4.8605,75200.0
2009-12-07 14:40:00,5.55,5.56,5.55,5.55,114400.0,4.8605,4.8693,4.8605,4.8605,114400.0
2009-12-07 14:45:00,5.55,5.55,5.54,5.54,64000.0,4.8605,4.8605,4.8518,4.8518,64000.0
2009-12-07 14:50:00,5.54,5.55,5.54,5.54,117600.0,4.8518,4.8605,4.8518,4.8518,117600.0
2009-12-07 14:55:00,5.54,5.55,5.54,5.55,100800.0,4.8518,4.8605,4.8518,4.8605,100800.0
2009-12-07 15:00:00,5.55,5.55,5.54,5.55,172000.0,4.8605,4.8605,4.8518,4.8605,172000.0
2009-12-07 15:05:00,5.55,5.55,5.54,5.55,63200.0,4.8605,4.8605,4.8518,4.8605,63200.0
2009-12-07 15:10:00,5.55,5.56,5.55,5.56,44000.0,4.8605,4.8693,4.8605,4.8693,44000.0
2009-12-07 15:15:00,5.56,5.56,5.55,5.55,67200.0,4.8693,4.8693,4.8605,4.8605,67200.0
2009-12-07 15:20:00,5.55,5.56,5.55,5.56,35200.0,4.8605,4.8693,4.8605,4.8693,35200.0
2009-12-07 15:25:00,5.56,5.56,5.55,5.56,89600.0,4.8693,4.8693,4.8605,4.8693,89600.0
2009-12-07 15:30:00,5.56,5.57,5.56,5.57,172800.0,4.8693,4.878,4.8693,4.878,172800.0
2009-12-07 15:35:00,5.57,5.57,5.56,5.56,73600.0,4.878,4.878,4.8693,4.8693,73600.0
2009-12-07 15:40:00,5.56,5.57,5.56,5.57,146400.0,4.8693,4.878,4.8693,4.878,146400.0
2009-12-07 15:45:00,5.57,5.57,5.56,5.56,212000.0,4.878,4.878,4.8693,4.8693,212000.0
2009-12-07 15:50:00,5.56,5.57,5.56,5.57,162400.0,4.8693,4.878,4.8693,4.878,162400.0
2009-12-07 15:55:00,5.57,5.57,5.56,5.56,165600.0,4.878,4.878,4.8693,4.8693,165600.0
2009-12-08 09:30:00,5.52,5.52,5.48,5.49,540800.0,4.8343,4.8343,4.7992,4.808,540800.0
2009-12-08 09:35:00,5.49,5.49,5.46,5.48,234400.0,4.808,4.808,4.7817,4.7992,234400.0
2009-12-08 09:40:00,5.47,5.48,5.45,5.45,100000.0,4.7905,4.7992,4.7729,4.7729,100000.0
2009-12-08 09:45:00,5.45,5.46,5.44,5.45,80800.0,4.7729,4.7817,4.7642,4.7729,80800.0
2009-12-08 09:50:00,5.45,5.46,5.45,5.46,95200.0,4.7729,4.7817,4.7729,4.7817,95200.0
2009-12-08 09:55:00,5.46,5.47,5.46,5.47,63200.0,4.7817,4.7905,4.7817,4.7905,63200.0
2009-12-08 10:00:00,5.47,5.47,5.46,5.47,62400.0,4.7905,4.7905,4.7817,4.7905,62400.0
2009-12-08 10:05:00,5.48,5.49,5.48,5.48,51200.0,4.7992,4.808,4.7992,4.7992,51200.0
2009-12-08 10:10:00,5.48,5.49,5.47,5.47,73600.0,4.7992,4.808,4.7905,4.7905,73600.0
2009-12-08 10:15:00,5.47,5.48,5.47,5.48,52000.0,4.7905,4.7992,4.7905,4.7992,52000.0
2009-12-08 10:20:00,5.48,5.49,5.48,5.48,148800.0,4.7992,4.808,4.7992,4.7992,148800.0
2009-12-08 10:25:00,5.48,5.49,5.48,5.49,129600.0,4.7992,4.808,4.7992,4.808,129600.0
2009-12-08 10:30:00,5.49,5.5,5.48,5.49,242400.0,4.808,4.8167,4.7992,4.808,242400.0
2009-12-08 10:35:00,5.49,5.5,5.49,5.5,70400.0,4.808,4.8167,4.808,4.8167,70400.0
2009-12-08 10:40:00,5.5,5.51,5.5,5.51,280000.0,4.8167,4.8255,4.8167,4.8255,280000.0
2009-12-08 10:45:00,5.5,5.5,5.49,5.5,140000.0,4.8167,4.8167,4.808,4.8167,140000.0
2009-12-08 10:50:00,5.5,5.5,5.49,5.49,81600.0,4.8167,4.8167,4.808,4.808,81600.0
2009-12-08 10:55:00,5.49,5.5,5.49,5.5,54400.0,4.808,4.8167,4.808,4.8167,54400.0
2009-12-08 11:00:00,5.5,5.51,5.5,5.5,72000.0,4.8167,4.8255,4.8167,4.8167,72000.0
2009-12-08 11:05:00,5.51,5.52,5.51,5.52,80000.0,4.8255,4.8343,4.8255,4.8343,80000.0
2009-12-08 11:10:00,5.52,5.53,5.51,5.52,68800.0,4.8343,4.843,4.8255,4.8343,68800.0
2009-12-08 11:15:00,5.52,5.52,5.51,5.52,60000.0,4.8343,4.8343,4.8255,4.8343,60000.0
2009-12-08 11:20:00,5.52,5.52,5.51,5.52,16000.0,4.8343,4.8343,4.8255,4.8343,16000.0
2009-12-08 11:25:00,5.51,5.53,5.51,5.53,52800.0,4.8255,4.843,4.8255,4.843,52800.0
2009-12-08 11:30:00,5.53,5.53,5.52,5.52,66400.0,4.843,4.843,4.8343,4.8343,66400.0
2009-12-08 11:35:00,5.52,5.52,5.52,5.52,93600.0,4.8343,4.8343,4.8343,4.8343,93600.0
2009-12-08 11:40:00,5.52,5.53,5.52,5.53,85600.0,4.8343,4.843,4.8343,4.843,85600.0
2009-12-08 11:45:00,5.53,5.53,5.52,5.53,36000.0,4.843,4.843,4.8343,4.843,36000.0
2009-12-08 11:50:00,5.52,5.53,5.52,5.53,42400.0,4.8343,4.843,4.8343,4.843,42400.0
2009-12-08 11:55:00,5.53,5.53,5.52,5.53,105600.0,4.843,4.843,4.8343,4.843,105600.0
2009-12-08 12:00:00,5.53,5.53,5.53,5.53,12800.0,4.843,4.843,4.843,4.843,12800.0
2009-12-08 12:05:00,5.53,5.53,5.52,5.53,90400.0,4.843,4.843,4.8343,4.843,90400.0
2009-12-08 12:10:00,5.53,5.53,5.52,5.52,25600.0,4.843,4.843,4.8343,4.8343,25600.0
2009-12-08 12:15:00,5.52,5.52,5.52,5.52,75200.0,4.8343,4.8343,4.8343,4.8343,75200.0
2009-12-08 12:20:00,5.52,5.52,5.52,5.52,25600.0,4.8343,4.8343,4.8343,4.8343,25600.0
2009-12-08 12:25:00,5.52,5.52,5.51,5.52,38400.0,4.8343,4.8343,4.8255,4.8343,38400.0
2009-12-08 12:30:00,5.52,5.52,5.51,5.51,25600.0,4.8343,4.8343,4.8255,4.8255,25600.0
2009-12-08 12:35:00,5.51,5.51,5.51,5.51,25600.0,4.8255,4.8255,4.8255,4.8255,25600.0
2009-12-08 12:40:00,5.52,5.52,5.51,5.52,18400.0,4.8343,4.8343,4.8255,4.8343,18400.0
2009-12-08 12:45:00,5.51,5.53,5.51,5.52,64000.0,4.8255,4.843,4.8255,4.8343,64000.0
2009-12-08 12:50:00,5.53,5.53,5.52,5.52,32800.0,4.843,4.843,4.8343,4.8343,32800.0
2009-12-08 12:55:00,5.52,5.53,5.52,5.53,21600.0,4.8343,4.843,4.8343,4.843,21600.0
2009-12-08 13:00:00,5.53,5.54,5.53,5.54,29600.0,4.843,4.8518,4.843,4.8518,29600.0
2009-12-08 13:05:00,5.54,5.54,5.53,5.53,19200.0,4.8518,4.8518,4.843,4.843,19200.0
2009-12-08 13:10:00,5.53,5.53,5.52,5.52,61600.0,4.843,4.843,4.8343,4.8343,61600.0
2009-12-08 13:15:00,5.52,5.53,5.52,5.53,24000.0,4.8343,4.843,4.8343,4.843,24000.0
2009-12-08 13:20:00,5.52,5.53,5.52,5.52,83200.0,4.8343,4.843,4.8343,4.8343,83200.0
2009-12-08 13:25:00,5.52,5.52,5.52,5.52,68000.0,4.8343,4.8343,4.8343,4.8343,68000.0
2009-12-08 13:30:00,5.52,5.53,5.52,5.53,69600.0,4.8343,4.843,4.8343,4.843,69600.0
2009-12-08 13:35:00,5.52,5.52,5.52,5.52,40000.0,4.8343,4.8343,4.8343,4.8343,40000.0
2009-12-08 13:40:00,5.52,5.53,5.52,5.52,129600.0,4.8343,4.843,4.8343,4.8343,129600.0
2009-12-08 13:45:00,5.52,5.52,5.52,5.52,68800.0,4.8343,4.8343,4.8343,4.8343,68800.0
2009-12-08 13:50:00,5.52,5.52,5.52,5.52,98400.0,4.8343,4.8343,4.8343,4.8343,98400.0
2009-12-08 13:55:00,5.52,5.52,5.51,5.52,36800.0,4.8343,4.8343,4.8255,4.8343,36800.0
2009-12-08 14:00:00,5.52,5.52,5.51,5.51,57600.0,4.8343,4.8343,4.8255,4.8255,57600.0
2009-12-08 14:05:00,5.51,5.52,5.51,5.52,55200.0,4.8255,4.8343,4.8255,4.8343,55200.0
2009-12-08 14:10:00,5.52,5.52,5.52,5.52,85600.0,4.8343,4.8343,4.8343,4.8343,85600.0
2009-12-08 14:15:00,5.52,5.52,5.51,5.51,63200.0,4.8343,4.8343,4.8255,4.8255,63200.0
2009-12-08 14:20:00,5.51,5.51,5.5,5.5,71200.0,4.8255,4.8255,4.8167,4.8167,71200.0
2009-12-08 14:25:00,5.5,5.5,5.49,5.5,153600.0,4.8167,4.8167,4.808,4.8167,153600.0
2009-12-08 14:30:00,5.5,5.51,5.5,5.51,99200.0,4.8167,4.8255,4.8167,4.8255,99200.0
2009-12-08 14:35:00,5.5,5.52,5.5,5.51,198400.0,4.8167,4.8343,4.8167,4.8255,198400.0
2009-12-08 14:40:00,5.51,5.51,5.51,5.51,134400.0,4.8255,4.8255,4.8255,4.8255,134400.0
2009-12-08 14:45:00,5.51,5.51,5.51,5.51,90400.0,4.8255,4.8255,4.8255,4.8255,90400.0
2009-12-08 14:50:00,5.51,5.51,5.5,5.5,230400.0,4.8255,4.8255,4.8167,4.8167,230400.0
2009-12-08 14:55:00,5.5,5.51,5.5,5.5,58400.0,4.8167,4.8255,4.8167,4.8167,58400.0
2009-12-08 15:00:00,5.5,5.5,5.5,5.5,33600.0,4.8167,4.8167,4.8167,4.8167,33600.0
2009-12-08 15:05:00,5.5,5.51,5.5,5.51,56000.0,4.8167,4.8255,4.8167,4.8255,56000.0
2009-12-08 15:10:00,5.51,5.51,5.5,5.5,85600.0,4.8255,4.8255,4.8167,4.8167,85600.0
2009-12-08 15:15:00,5.5,5.51,5.5,5.5,233600.0,4.8167,4.8255,4.8167,4.8167,233600.0
2009-12-08 15:20:00,5.5,5.5,5.5,5.5,65600.0,4.8167,4.8167,4.8167,4.8167,65600.0
2009-12-08 15:25:00,5.51,5.51,5.5,5.5,93600.0,4.8255,4.8255,4.8167,4.8167,93600.0
2009-12-08 15:30:00,5.5,5.51,5.5,5.5,88000.0,4.8167,4.8255,4.8167,4.8167,88000.0
2009-12-08 15:35:00,5.5,5.5,5.5,5.5,134400.0,4.8167,4.8167,4.8167,4.8167,134400.0
2009-12-08 15:40:00,5.5,5.5,5.5,5.5,91200.0,4.8167,4.8167,4.8167,4.8167,91200.0
2009-12-08 15:45:00,5.5,5.51,5.5,5.51,92800.0,4.8167,4.8255,4.8167,4.8255,92800.0
2009-12-08 15:50:00,5.51,5.51,5.49,5.5,140800.0,4.8255,4.8255,4.808,4.8167,140800.0
2009-12-08 15:55:00,5.5,5.5,5.5,5.5,280000.0,4.8167,4.8167,4.8167,4.8167,280000.0
2009-12-09 09:30:00,5.49,5.5,5.47,5.47,99200.0,4.808,4.8167,4.7905,4.7905,99200.0
2009-12-09 09:35:00,5.47,5.47,5.44,5.45,57600.0,4.7905,4.7905,4.7642,4.7729,57600.0
2009-12-09 09:40:00,5.46,5.47,5.44,5.44,82400.0,4.7817,4.7905,4.7642,4.7642,82400.0
2009-12-09 09:45:00,5.44,5.45,5.44,5.45,41600.0,4.7642,4.7729,4.7642,4.7729,41600.0
2009-12-09 09:50:00,5.45,5.47,5.44,5.47,109600.0,4.7729,4.7905,4.7642,4.7905,109600.0
2009-12-09 09:55:00,5.47,5.48,5.46,5.48,13600.0,4.7905,4.7992,4.7817,4.7992,13600.0
2009-12-09 10:00:00,5.48,5.49,5.48,5.48,69600.0,4.7992,4.808,4.7992,4.7992,69600.0
2009-12-09 10:05:00,5.47,5.47,5.47,5.47,18400.0,4.7905,4.7905,4.7905,4.7905,18400.0
2009-12-09 10:10:00,5.47,5.48,5.47,5.48,24800.0,4.7905,4.7992,4.7905,4.7992,24800.0
2009-12-09 10:15:00,5.48,5.48,5.45,5.45,1041600.0,4.7992,4.7992,4.7729,4.7729,1041600.0
2009-12-09 10:20:00,5.45,5.47,5.45,5.46,43200.0,4.7729,4.7905,4.7729,4.7817,43200.0
2009-12-09 10:25:00,5.46,5.46,5.46,5.46,90400.0,4.7817,4.7817,4.7817,4.7817,90400.0
2009-12-09 10:30:00,5.46,5.46,5.44,5.45,60800.0,4.7817,4.7817,4.7642,4.7729,60800.0
2009-12-09 10:35:00,5.45,5.46,5.45,5.45,94400.0,4.7729,4.7817,4.7729,4.7729,94400.0
2009-12-09 10:40:00,5.45,5.48,5.45,5.48,70400.0,4.7729,4.7992,4.7729,4.7992,70400.0
2009-12-09 10:45:00,5.48,5.5,5.48,5.5,77600.0,4.7992,4.8167,4.7992,4.8167,77600.0
2009-12-09 10:50:00,5.5,5.52,5.5,5.52,71200.0,4.8167,4.8343,4.8167,4.8343,71200.0
2009-12-09 10:55:00,5.52,5.52,5.5,5.5,43200.0,4.8343,4.8343,4.8167,4.8167,43200.0
2009-12-09 11:00:00,5.5,5.51,5.5,5.51,45600.0,4.8167,4.8255,4.8167,4.8255,45600.0
2009-12-09 11:05:00,5.51,5.51,5.5,5.51,61600.0,4.8255,4.8255,4.8167,4.8255,61600.0
2009-12-09 11:10:00,5.51,5.51,5.5,5.5,38400.0,4.8255,4.8255,4.8167,4.8167,38400.0
2009-12-09 11:15:00,5.5,5.51,5.5,5.5,24000.0,4.8167,4.8255,4.8167,4.8167,24000.0
2009-12-09 11:20:00,5.5,5.5,5.49,5.49,20000.0,4.8167,4.8167,4.808,4.808,20000.0
2009-12-09 11:25:00,5.49,5.49,5.49,5.49,15200.0,4.808,4.808,4.808,4.808,15200.0
2009-12-09 11:30:00,5.49,5.5,5.49,5.49,27200.0,4.808,4.8167,4.808,4.808,27200.0
2009-12-09 11:35:00,5.49,5.49,5.48,5.48,41600.0,4.808,4.808,4.7992,4.7992,41600.0
2009-12-09 11:40:00,5.48,5.49,5.48,5.49,40000.0,4.7992,4.808,4.7992,4.808,40000.0
2009-12-09 11:45:00,5.49,5.49,5.48,5.48,27200.0,4.808,4.808,4.7992,4.7992,27200.0
2009-12-09 11:50:00,5.48,5.48,5.47,5.47,32800.0,4.7992,4.7992,4.7905,4.7905,32800.0
2009-12-09 11:55:00,5.47,5.48,5.47,5.47,43200.0,4.7905,4.7992,4.7905,4.7905,43200.0
2009-12-09 12:00:00,5.47,5.47,5.46,5.46,64800.0,4.7905,4.7905,4.7817,4.7817,64800.0
2009-12-09 12:05:00,5.46,5.46,5.45,5.46,68000.0,4.7817,4.7817,4.7729,4.7817,68000.0
2009-12-09 12:10:00,5.46,5.46,5.45,5.46,68800.0,4.7817,4.7817,4.7729,4.7817,68800.0
2009-12-09 12:15:00,5.46,5.46,5.45,5.45,60800.0,4.7817,4.7817,4.7729,4.7729,60800.0
2009-12-09 12:20:00,5.45,5.46,5.45,5.46,40000.0,4.7729,4.7817,4.7729,4.7817,40000.0
2009-12-09 12:25:00,5.46,5.46,5.45,5.46,16800.0,4.7817,4.7817,4.7729,4.7817,16800.0
2009-12-09 12:30:00,5.46,5.46,5.46,5.46,20000.0,4.7817,4.7817,4.7817,4.7817,20000.0
2009-12-09 12:35:00,5.46,5.46,5.46,5.46,53600.0,4.7817,4.7817,4.7817,4.7817,53600.0
2009-12-09 12:40:00,5.46,5.46,5.46,5.46,39200.0,4.7817,4.7817,4.7817,4.7817,39200.0
2009-12-09 12:45:00,5.46,5.46,5.46,5.46,108800.0,4.7817,4.7817,4.7817,4.7817,108800.0
2009-12-09 12:50:00,5.46,5.46,5.46,5.46,16000.0,4.7817,4.7817,4.7817,4.7817,16000.0
2009-12-09 12:55:00,5.46,5.47,5.46,5.47,56800.0,4.7817,4.7905,4.7817,4.7905,56800.0
2009-12-09 13:00:00,5.46,5.46,5.45,5.45,35200.0,4.7817,4.7817,4.7729,4.7729,35200.0
2009-12-09 13:05:00,5.46,5.46,5.45,5.46,13600.0,4.7817,4.7817,4.7729,4.7817,13600.0
2009-12-09 13:10:00,5.46,5.47,5.46,5.46,35200.0,4.7817,4.7905,4.7817,4.7817,35200.0
2009-12-09 13:15:00,5.47,5.47,5.46,5.46,20800.0,4.7905,4.7905,4.7817,4.7817,20800.0
2009-12-09 13:20:00,5.46,5.47,5.46,5.46,27200.0,4.7817,4.7905,4.7817,4.7817,27200.0
2009-12-09 13:25:00,5.46,5.46,5.46,5.46,24800.0,4.7817,4.7817,4.7817,4.7817,24800.0
2009-12-09 13:30:00,5.46,5.46,5.45,5.45,30400.0,4.7817,4.7817,4.7729,4.7729,30400.0
2009-12-09 13:35:00,5.45,5.46,5.45,5.45,40000.0,4.7729,4.7817,4.7729,4.7729,40000.0
2009-12-09 13:40:00,5.45,5.45,5.43,5.44,72800.0,4.7729,4.7729,4.7554,4.7642,72800.0
2009-12-09 13:45:00,5.44,5.44,5.44,5.44,55200.0,4.7642,4.7642,4.7642,4.7642,55200.0
2009-12-09 13:50:00,5.44,5.45,5.44,5.44,55200.0,4.7642,4.7729,4.7642,4.7642,55200.0
2009-12-09 13:55:00,5.45,5.45,5.44,5.44,73600.0,4.7729,4.7729,4.7642,4.7642,73600.0
2009-12-09 14:00:00,5.44,5.46,5.44,5.46,62400.0,4.7642,4.7817,4.7642,4.7817,62400.0
2009-12-09 14:05:00,5.46,5.46,5.46,5.46,33600.0,4.7817,4.7817,4.7817,4.7817,33600.0
2009-12-09 14:10:00,5.46,5.46,5.46,5.46,41600.0,4.7817,4.7817,4.7817,4.7817,41600.0
2009-12-09 14:15:00,5.46,5.46,5.46,5.46,34400.0,4.7817,4.7817,4.7817,4.7817,34400.0
2009-12-09 14:20:00,5.46,5.47,5.46,5.46,54400.0,4.7817,4.7905,4.7817,4.7817,54400.0
2009-12-09 14:25:00,5.46,5.46,5.45,5.46,24800.0,4.7817,4.7817,4.7729,4.7817,24800.0
2009-12-09 14:30:00,5.46,5.46,5.46,5.46,29600.0,4.7817,4.7817,4.7817,4.7817,29600.0
2009-12-09 14:35:00,5.46,5.47,5.46,5.47,81600.0,4.7817,4.7905,4.7817,4.7905,81600.0
2009-12-09 14:40:00,5.47,5.47,5.47,5.47,90400.0,4.7905,4.7905,4.7905,4.7905,90400.0
2009-12-09 14:45:00,5.47,5.47,5.46,5.47,144000.0,4.7905,4.7905,4.7817,4.7905,144000.0
2009-12-09 14:50:00,5.47,5.47,5.47,5.47,68800.0,4.7905,4.7905,4.7905,4.7905,68800.0
2009-12-09 14:55:00,5.47,5.48,5.47,5.47,150400.0,4.7905,4.7992,4.7905,4.7905,150400.0
2009-12-09 15:00:00,5.47,5.49,5.47,5.49,101600.0,4.7905,4.808,4.7905,4.808,101600.0
2009-12-09 15:05:00,5.49,5.49,5.48,5.49,86400.0,4.808,4.808,4.7992,4.808,86400.0
2009-12-09 15:10:00,5.49,5.51,5.49,5.5,106400.0,4.808,4.8255,4.808,4.8167,106400.0
2009-12-09 15:15:00,5.5,5.51,5.5,5.51,68800.0,4.8167,4.8255,4.8167,4.8255,68800.0
2009-12-09 15:20:00,5.51,5.52,5.51,5.51,83200.0,4.8255,4.8343,4.8255,4.8255,83200.0
2009-12-09 15:25:00,5.51,5.52,5.51,5.51,61600.0,4.8255,4.8343,4.8255,4.8255,61600.0
2009-12-09 15:30:00,5.52,5.52,5.51,5.52,91200.0,4.8343,4.8343,4.8255,4.8343,91200.0
2009-12-09 15:35:00,5.52,5.52,5.51,5.51,114400.0,4.8343,4.8343,4.8255,4.8255,114400.0
2009-12-09 15:40:00,5.51,5.52,5.51,5.52,107200.0,4.8255,4.8343,4.8255,4.8343,107200.0
2009-12-09 15:45:00,5.52,5.53,5.51,5.51,445600.0,4.8343,4.843,4.8255,4.8255,445600.0
2009-12-09 15:50:00,5.51,5.51,5.5,5.51,216000.0,4.8255,4.8255,4.8167,4.8255,216000.0
2009-12-09 15:55:00,5.51,5.51,5.51,5.51,635200.0,4.8255,4.8255,4.8255,4.8255,635200.0
2009-12-10 09:30:00,5.55,5.58,5.55,5.57,63200.0,4.8605,4.8868,4.8605,4.878,63200.0
2009-12-10 09:35:00,5.57,5.59,5.57,5.58,20800.0,4.878,4.8956,4.878,4.8868,20800.0
2009-12-10 09:40:00,5.59,5.59,5.59,5.59,41600.0,4.8956,4.8956,4.8956,4.8956,41600.0
2009-12-10 09:45:00,5.59,5.59,5.59,5.59,44800.0,4.8956,4.8956,4.8956,4.8956,44800.0
2009-12-10 09:50:00,5.59,5.6,5.58,5.59,136000.0,4.8956,4.9043,4.8868,4.8956,136000.0
2009-12-10 09:55:00,5.59,5.59,5.57,5.57,120800.0,4.8956,4.8956,4.878,4.878,120800.0
2009-12-10 10:00:00,5.57,5.57,5.56,5.57,48800.0,4.878,4.878,4.8693,4.878,48800.0
2009-12-10 10:05:00,5.57,5.58,5.56,5.58,26400.0,4.878,4.8868,4.8693,4.8868,26400.0
2009-12-10 10:10:00,5.58,5.58,5.57,5.57,56800.0,4.8868,4.8868,4.878,4.878,56800.0
2009-12-10 10:15:00,5.57,5.57,5.56,5.56,45600.0,4.878,4.878,4.8693,4.8693,45600.0
2009-12-10 10:20:00,5.56,5.57,5.56,5.56,44000.0,4.8693,4.878,4.8693,4.8693,44000.0
2009-12-10 10:25:00,5.56,5.57,5.56,5.56,92000.0,4.8693,4.878,4.8693,4.8693,92000.0
2009-12-10 10:30:00,5.56,5.57,5.56,5.56,65600.0,4.8693,4.878,4.8693,4.8693,65600.0
2009-12-10 10:35:00,5.56,5.56,5.55,5.55,42400.0,4.8693,4.8693,4.8605,4.8605,42400.0
2009-12-10 10:40:00,5.55,5.56,5.54,5.55,71200.0,4.8605,4.8693,4.8518,4.8605,71200.0
2009-12-10 10:45:00,5.55,5.56,5.54,5.56,52000.0,4.8605,4.8693,4.8518,4.8693,52000.0
2009-12-10 10:50:00,5.56,5.56,5.55,5.55,128800.0,4.8693,4.8693,4.8605,4.8605,128800.0
2009-12-10 10:55:00,5.55,5.57,5.55,5.55,167200.0,4.8605,4.878,4.8605,4.8605,167200.0
2009-12-10 11:00:00,5.55,5.55,5.55,5.55,22400.0,4.8605,4.8605,4.8605,4.8605,22400.0
2009-12-10 11:05:00,5.55,5.55,5.55,5.55,26400.0,4.8605,4.8605,4.8605,4.8605,26400.0
2009-12-10 11:10:00,5.55,5.56,5.55,5.55,40800.0,4.8605,4.8693,4.8605,4.8605,40800.0
2009-12-10 11:15:00,5.55,5.56,5.55,5.56,64000.0,4.8605,4.8693,4.8605,4.8693,64000.0
2009-12-10 11:20:00,5.56,5.56,5.55,5.56,79200.0,4.8693,4.8693,4.8605,4.8693,79200.0
2009-12-10 11:25:00,5.56,5.58,5.56,5.57,160800.0,4.8693,4.8868,4.8693,4.878,160800.0
2009-12-10 11:30:00,5.57,5.57,5.56,5.56,77600.0,4.878,4.878,4.8693,4.8693,77600.0
2009-12-10 11:35:00,5.56,5.56,5.54,5.55,120800.0,4.8693,4.8693,4.8518,4.8605,120800.0
2009-12-10 11:40:00,5.55,5.56,5.55,5.56,169600.0,4.8605,4.8693,4.8605,4.8693,169600.0
2009-12-10 11:45:00,5.55,5.56,5.55,5.56,111200.0,4.8605,4.8693,4.8605,4.8693,111200.0
2009-12-10 11:50:00,5.56,5.56,5.55,5.55,315200.0,4.8693,4.8693,4.8605,4.8605,315200.0
2009-12-10 11:55:00,5.55,5.55,5.55,5.55,24800.0,4.8605,4.8605,4.8605,4.8605,24800.0
2009-12-10 12:00:00,5.55,5.55,5.54,5.55,20800.0,4.8605,4.8605,4.8518,4.8605,20800.0
2009-12-10 12:05:00,5.55,5.55,5.54,5.54,96000.0,4.8605,4.8605,4.8518,4.8518,96000.0
2009-12-10 12:10:00,5.54,5.54,5.54,5.54,56000.0,4.8518,4.8518,4.8518,4.8518,56000.0
2009-12-10 12:15:00,5.54,5.55,5.54,5.54,3273600.0,4.8518,4.8605,4.8518,4.8518,3273600.0
2009-12-10 12:20:00,5.54,5.55,5.54,5.54,54400.0,4.8518,4.8605,4.8518,4.8518,54400.0
2009-12-10 12:25:00,5.54,5.55,5.53,5.53,112000.0,4.8518,4.8605,4.843,4.843,112000.0
2009-12-10 12:30:00,5.53,5.53,5.52,5.53,92000.0,4.843,4.843,4.8343,4.843,92000.0
2009-12-10 12:35:00,5.53,5.53,5.53,5.53,48000.0,4.843,4.843,4.843,4.843,48000.0
2009-12-10 12:40:00,5.53,5.53,5.53,5.53,37600.0,4.843,4.843,4.843,4.843,37600.0
2009-12-10 12:45:00,5.53,5.54,5.53,5.53,58400.0,4.843,4.8518,4.843,4.843,58400.0
2009-12-10 12:50:00,5.53,5.54,5.53,5.54,12800.0,4.843,4.8518,4.843,4.8518,12800.0
2009-12-10 12:55:00,5.54,5.54,5.54,5.54,21600.0,4.8518,4.8518,4.8518,4.8518,21600.0
2009-12-10 13:00:00,5.54,5.54,5.52,5.53,76000.0,4.8518,4.8518,4.8343,4.843,76000.0
2009-12-10 13:05:00,5.53,5.53,5.52,5.53,34400.0,4.843,4.843,4.8343,4.843,34400.0
2009-12-10 13:10:00,5.53,5.53,5.52,5.52,23200.0,4.843,4.843,4.8343,4.8343,23200.0
2009-12-10 13:15:00,5.52,5.53,5.52,5.52,24800.0,4.8343,4.843,4.8343,4.8343,24800.0
2009-12-10 13:20:00,5.52,5.53,5.52,5.52,11200.0,4.8343,4.843,4.8343,4.8343,11200.0
2009-12-10 13:25:00,5.53,5.53,5.52,5.53,21600.0,4.843,4.843,4.8343,4.843,21600.0
2009-12-10 13:30:00,5.52,5.53,5.52,5.53,7200.0,4.8343,4.843,4.8343,4.843,7200.0
2009-12-10 13:35:00,5.53,5.53,5.53,5.53,24800.0,4.843,4.843,4.843,4.843,24800.0
2009-12-10 13:40:00,5.53,5.54,5.53,5.53,58400.0,4.843,4.8518,4.843,4.843,58400.0
2009-12-10 13:45:00,5.53,5.53,5.52,5.52,34400.0,4.843,4.843,4.8343,4.8343,34400.0
2009-12-10 13:50:00,5.52,5.52,5.52,5.52,26400.0,4.8343,4.8343,4.8343,4.8343,26400.0
2009-12-10 13:55:00,5.52,5.53,5.52,5.53,41600.0,4.8343,4.843,4.8343,4.843,41600.0
2009-12-10 14:00:00,5.53,5.54,5.53,5.54,63200.0,4.843,4.8518,4.843,4.8518,63200.0
2009-12-10 14:05:00,5.54,5.54,5.53,5.53,52800.0,4.8518,4.8518,4.843,4.843,52800.0
2009-12-10 14:10:00,5.54,5.54,5.53,5.54,24800.0,4.8518,4.8518,4.843,4.8518,24800.0
2009-12-10 14:15:00,5.54,5.54,5.53,5.54,56000.0,4.8518,4.8518,4.843,4.8518,56000.0
2009-12-10 14:20:00,5.54,5.54,5.54,5.54,28000.0,4.8518,4.8518,4.8518,4.8518,28000.0
2009-12-10 14:25:00,5.53,5.54,5.53,5.54,27200.0,4.843,4.8518,4.843,4.8518,27200.0
2009-12-10 14:30:00,5.54,5.54,5.53,5.54,152000.0,4.8518,4.8518,4.843,4.8518,152000.0
2009-12-10 14:35:00,5.54,5.54,5.53,5.53,42400.0,4.8518,4.8518,4.843,4.843,42400.0
2009-12-10 14:40:00,5.53,5.53,5.52,5.52,75200.0,4.843,4.843,4.8343,4.8343,75200.0
2009-12-10 14:45:00,5.52,5.52,5.52,5.52,84000.0,4.8343,4.8343,4.8343,4.8343,84000.0
2009-12-10 14:50:00,5.52,5.52,5.51,5.51,72800.0,4.8343,4.8343,4.8255,4.8255,72800.0
2009-12-10 14:55:00,5.51,5.51,5.51,5.51,54400.0,4.8255,4.8255,4.8255,4.8255,54400.0
2009-12-10 15:00:00,5.51,5.51,5.5,5.5,150400.0,4.8255,4.8255,4.8167,4.8167,150400.0
2009-12-10 15:05:00,5.5,5.51,5.5,5.5,144000.0,4.8167,4.8255,4.8167,4.8167,144000.0
2009-12-10 15:10:00,5.5,5.51,5.5,5.5,119200.0,4.8167,4.8255,4.8167,4.8167,119200.0
2009-12-10 15:15:00,5.5,5.5,5.5,5.5,79200.0,4.8167,4.8167,4.8167,4.8167,79200.0
2009-12-10 15:20:00,5.5,5.5,5.49,5.5,100800.0,4.8167,4.8167,4.808,4.8167,100800.0
2009-12-10 15:25:00,5.49,5.5,5.48,5.49,325600.0,4.808,4.8167,4.7992,4.808,325600.0
2009-12-10 15:30:00,5.49,5.49,5.48,5.48,81600.0,4.808,4.808,4.7992,4.7992,81600.0
2009-12-10 15:35:00,5.48,5.49,5.48,5.49,80800.0,4.7992,4.808,4.7992,4.808,80800.0
2009-12-10 15:40:00,5.49,5.49,5.48,5.48,383200.0,4.808,4.808,4.7992,4.7992,383200.0
2009-12-10 15:45:00,5.49,5.49,5.48,5.48,282400.0,4.808,4.808,4.7992,4.7992,282400.0
2009-12-10 15:50:00,5.48,5.48,5.48,5.48,249600.0,4.7992,4.7992,4.7992,4.7992,249600.0
2009-12-10 15:55:00,5.48,5.48,5.48,5.48,325600.0,4.7992,4.7992,4.7992,4.7992,325600.0
2009-12-11 09:30:00,5.52,5.52,5.48,5.49,136000.0,4.8343,4.8343,4.7992,4.808,136000.0
2009-12-11 09:35:00,5.49,5.5,5.49,5.5,61600.0,4.808,4.8167,4.808,4.8167,61600.0
2009-12-11 09:40:00,5.5,5.51,5.49,5.5,112800.0,4.8167,4.8255,4.808,4.8167,112800.0
2009-12-11 09:45:00,5.5,5.51,5.5,5.5,66400.0,4.8167,4.8255,4.8167,4.8167,66400.0
2009-12-11 09:50:00,5.5,5.5,5.49,5.5,66400.0,4.8167,4.8167,4.808,4.8167,66400.0
2009-12-11 09:55:00,5.5,5.52,5.5,5.51,243200.0,4.8167,4.8343,4.8167,4.8255,243200.0
2009-12-11 10:00:00,5.51,5.52,5.5,5.5,112800.0,4.8255,4.8343,4.8167,4.8167,112800.0
2009-12-11 10:05:00,5.51,5.51,5.49,5.49,167200.0,4.8255,4.8255,4.808,4.808,167200.0
2009-12-11 10:10:00,5.49,5.5,5.49,5.5,84000.0,4.808,4.8167,4.808,4.8167,84000.0
2009-12-11 10:15:00,5.5,5.5,5.49,5.49,79200.0,4.8167,4.8167,4.808,4.808,79200.0
2009-12-11 10:20:00,5.5,5.5,5.49,5.49,96800.0,4.8167,4.8167,4.808,4.808,96800.0
2009-12-11 10:25:00,5.49,5.5,5.49,5.5,111200.0,4.808,4.8167,4.808,4.8167,111200.0
2009-12-11 10:30:00,5.49,5.5,5.49,5.5,160800.0,4.808,4.8167,4.808,4.8167,160800.0
2009-12-11 10:35:00,5.5,5.5,5.49,5.49,1225600.0,4.8167,4.8167,4.808,4.808,1225600.0
2009-12-11 10:40:00,5.49,5.5,5.48,5.48,173600.0,4.808,4.8167,4.7992,4.7992,173600.0
2009-12-11 10:45:00,5.48,5.49,5.48,5.49,108000.0,4.7992,4.808,4.7992,4.808,108000.0
2009-12-11 10:50:00,5.49,5.49,5.49,5.49,71200.0,4.808,4.808,4.808,4.808,71200.0
2009-12-11 10:55:00,5.49,5.49,5.48,5.48,70400.0,4.808,4.808,4.7992,4.7992,70400.0
2009-12-11 11:00:00,5.48,5.49,5.48,5.48,59200.0,4.7992,4.808,4.7992,4.7992,59200.0
2009-12-11 11:05:00,5.48,5.48,5.48,5.48,19200.0,4.7992,4.7992,4.7992,4.7992,19200.0
2009-12-11 11:10:00,5.48,5.49,5.48,5.48,55200.0,4.7992,4.808,4.7992,4.7992,55200.0
2009-12-11 11:15:00,5.48,5.49,5.48,5.48,456000.0,4.7992,4.808,4.7992,4.7992,456000.0
2009-12-11 11:20:00,5.48,5.48,5.47,5.47,547200.0,4.7992,4.7992,4.7905,4.7905,547200.0
2009-12-11 11:25:00,5.47,5.47,5.46,5.47,111200.0,4.7905,4.7905,4.7817,4.7905,111200.0
2009-12-11 11:30:00,5.46,5.46,5.45,5.46,51200.0,4.7817,4.7817,4.7729,4.7817,51200.0
2009-12-11 11:35:00,5.46,5.47,5.46,5.47,40000.0,4.7817,4.7905,4.7817,4.7905,40000.0
2009-12-11 11:40:00,5.47,5.47,5.46,5.46,25600.0,4.7905,4.7905,4.7817,4.7817,25600.0
2009-12-11 11:45:00,5.46,5.46,5.45,5.45,36800.0,4.7817,4.7817,4.7729,4.7729,36800.0
2009-12-11 11:50:00,5.45,5.46,5.45,5.46,46400.0,4.7729,4.7817,4.7729,4.7817,46400.0
2009-12-11 11:55:00,5.46,5.46,5.45,5.46,40800.0,4.7817,4.7817,4.7729,4.7817,40800.0
2009-12-11 12:00:00,5.46,5.47,5.46,5.46,19200.0,4.7817,4.7905,4.7817,4.7817,19200.0
2009-12-11 12:05:00,5.47,5.47,5.46,5.47,31200.0,4.7905,4.7905,4.7817,4.7905,31200.0
2009-12-11 12:10:00,5.47,5.47,5.47,5.47,51200.0,4.7905,4.7905,4.7905,4.7905,51200.0
2009-12-11 12:15:00,5.47,5.47,5.47,5.47,42400.0,4.7905,4.7905,4.7905,4.7905,42400.0
2009-12-11 12:20:00,5.47,5.47,5.47,5.47,19200.0,4.7905,4.7905,4.7905,4.7905,19200.0
2009-12-11 12:25:00,5.47,5.47,5.46,5.47,32000.0,4.7905,4.7905,4.7817,4.7905,32000.0
2009-12-11 12:30:00,5.47,5.47,5.46,5.46,49600.0,4.7905,4.7905,4.7817,4.7817,49600.0
2009-12-11 12:35:00,5.46,5.47,5.46,5.46,48000.0,4.7817,4.7905,4.7817,4.7817,48000.0
2009-12-11 12:40:00,5.46,5.46,5.46,5.46,61600.0,4.7817,4.7817,4.7817,4.7817,61600.0
2009-12-11 12:45:00,5.46,5.46,5.46,5.46,81600.0,4.7817,4.7817,4.7817,4.7817,81600.0
2009-12-11 12:50:00,5.46,5.47,5.46,5.47,56000.0,4.7817,4.7905,4.7817,4.7905,56000.0
2009-12-11 12:55:00,5.47,5.48,5.47,5.47,812000.0,4.7905,4.7992,4.7905,4.7905,812000.0
2009-12-11 13:00:00,5.47,5.47,5.47,5.47,42400.0,4.7905,4.7905,4.7905,4.7905,42400.0
2009-12-11 13:05:00,5.47,5.47,5.47,5.47,31200.0,4.7905,4.7905,4.7905,4.7905,31200.0
2009-12-11 13:10:00,5.47,5.47,5.47,5.47,44000.0,4.7905,4.7905,4.7905,4.7905,44000.0
2009-12-11 13:15:00,5.47,5.47,5.47,5.47,147200.0,4.7905,4.7905,4.7905,4.7905,147200.0
2009-12-11 13:20:00,5.47,5.47,5.47,5.47,44000.0,4.7905,4.7905,4.7905,4.7905,44000.0
2009-12-11 13:25:00,5.47,5.47,5.46,5.47,89600.0,4.7905,4.7905,4.7817,4.7905,89600.0
2009-12-11 13:30:00,5.47,5.47,5.46,5.47,56000.0,4.7905,4.7905,4.7817,4.7905,56000.0
2009-12-11 13:35:00,5.47,5.47,5.47,5.47,213600.0,4.7905,4.7905,4.7905,4.7905,213600.0
2009-12-11 13:40:00,5.47,5.47,5.46,5.46,32800.0,4.7905,4.7905,4.7817,4.7817,32800.0
2009-12-11 13:45:00,5.47,5.47,5.46,5.46,23200.0,4.7905,4.7905,4.7817,4.7817,23200.0
2009-12-11 13:50:00,5.46,5.47,5.46,5.47,28000.0,4.7817,4.7905,4.7817,4.7905,28000.0
2009-12-11 13:55:00,5.47,5.47,5.46,5.47,56800.0,4.7905,4.7905,4.7817,4.7905,56800.0
2009-12-11 14:00:00,5.47,5.47,5.47,5.47,76800.0,4.7905,4.7905,4.7905,4.7905,76800.0
2009-12-11 14:05:00,5.47,5.47,5.47,5.47,135200.0,4.7905,4.7905,4.7905,4.7905,135200.0
2009-12-11 14:10:00,5.47,5.47,5.46,5.46,75200.0,4.7905,4.7905,4.7817,4.7817,75200.0
2009-12-11 14:15:00,5.46,5.46,5.46,5.46,38400.0,4.7817,4.7817,4.7817,4.7817,38400.0
2009-12-11 14:20:00,5.46,5.47,5.46,5.46,32800.0,4.7817,4.7905,4.7817,4.7817,32800.0
2009-12-11 14:25:00,5.46,5.47,5.46,5.46,25600.0,4.7817,4.7905,4.7817,4.7817,25600.0
2009-12-11 14:30:00,5.46,5.46,5.46,5.46,50400.0,4.7817,4.7817,4.7817,4.7817,50400.0
2009-12-11 14:35:00,5.46,5.46,5.45,5.45,30400.0,4.7817,4.7817,4.7729,4.7729,30400.0
2009-12-11 14:40:00,5.45,5.46,5.45,5.46,60800.0,4.7729,4.7817,4.7729,4.7817,60800.0
2009-12-11 14:45:00,5.46,5.46,5.46,5.46,52000.0,4.7817,4.7817,4.7817,4.7817,52000.0
2009-12-11 14:50:00,5.46,5.46,5.46,5.46,64000.0,4.7817,4.7817,4.7817,4.7817,64000.0
2009-12-11 14:55:00,5.46,5.46,5.46,5.46,43200.0,4.7817,4.7817,4.7817,4.7817,43200.0
2009-12-11 15:00:00,5.46,5.46,5.46,5.46,54400.0,4.7817,4.7817,4.7817,4.7817,54400.0
2009-12-11 15:05:00,5.46,5.46,5.46,5.46,67200.0,4.7817,4.7817,4.7817,4.7817,67200.0
2009-12-11 15:10:00,5.46,5.46,5.46,5.46,30400.0,4.7817,4.7817,4.7817,4.7817,30400.0
2009-12-11 15:15:00,5.46,5.46,5.46,5.46,29600.0,4.7817,4.7817,4.7817,4.7817,29600.0
2009-12-11 15:20:00,5.46,5.47,5.46,5.47,57600.0,4.7817,4.7905,4.7817,4.7905,57600.0
2009-12-11 15:25:00,5.46,5.47,5.46,5.46,72800.0,4.7817,4.7905,4.7817,4.7817,72800.0
2009-12-11 15:30:00,5.46,5.47,5.46,5.46,133600.0,4.7817,4.7905,4.7817,4.7817,133600.0
2009-12-11 15:35:00,5.46,5.46,5.46,5.46,149600.0,4.7817,4.7817,4.7817,4.7817,149600.0
2009-12-11 15:40:00,5.46,5.46,5.45,5.45,232000.0,4.7817,4.7817,4.7729,4.7729,232000.0
2009-12-11 15:45:00,5.45,5.46,5.45,5.46,175200.0,4.7729,4.7817,4.7729,4.7817,175200.0
2009-12-11 15:50:00,5.46,5.47,5.46,5.46,447200.0,4.7817,4.7905,4.7817,4.7817,447200.0
2009-12-11 15:55:00,5.46,5.47,5.46,5.47,412000.0,4.7817,4.7905,4.7817,4.7905,412000.0
2009-12-14 09:30:00,5.48,5.51,5.46,5.47,291200.0,4.8009,4.8271,4.7833,4.7921,291200.0
2009-12-14 09:35:00,5.47,5.48,5.45,5.46,166400.0,4.7921,4.8009,4.7746,4.7833,166400.0
2009-12-14 09:40:00,5.46,5.46,5.45,5.45,67200.0,4.7833,4.7833,4.7746,4.7746,67200.0
2009-12-14 09:45:00,5.45,5.48,5.45,5.48,62400.0,4.7746,4.8009,4.7746,4.8009,62400.0
2009-12-14 09:50:00,5.48,5.5,5.48,5.49,47200.0,4.8009,4.8184,4.8009,4.8096,47200.0
2009-12-14 09:55:00,5.49,5.49,5.48,5.48,68800.0,4.8096,4.8096,4.8009,4.8009,68800.0
2009-12-14 10:00:00,5.48,5.48,5.47,5.47,94400.0,4.8009,4.8009,4.7921,4.7921,94400.0
2009-12-14 10:05:00,5.47,5.48,5.47,5.48,64000.0,4.7921,4.8009,4.7921,4.8009,64000.0
2009-12-14 10:10:00,5.48,5.49,5.48,5.49,130400.0,4.8009,4.8096,4.8009,4.8096,130400.0
2009-12-14 10:15:00,5.49,5.49,5.47,5.47,120000.0,4.8096,4.8096,4.7921,4.7921,120000.0
2009-12-14 10:20:00,5.47,5.48,5.47,5.47,33600.0,4.7921,4.8009,4.7921,4.7921,33600.0
2009-12-14 10:25:00,5.47,5.48,5.47,5.48,161600.0,4.7921,4.8009,4.7921,4.8009,161600.0
2009-12-14 10:30:00,5.48,5.48,5.47,5.48,114400.0,4.8009,4.8009,4.7921,4.8009,114400.0
2009-12-14 10:35:00,5.48,5.48,5.47,5.47,34400.0,4.8009,4.8009,4.7921,4.7921,34400.0
2009-12-14 10:40:00,5.47,5.48,5.47,5.48,29600.0,4.7921,4.8009,4.7921,4.8009,29600.0
2009-12-14 10:45:00,5.48,5.48,5.47,5.48,18400.0,4.8009,4.8009,4.7921,4.8009,18400.0
2009-12-14 10:50:00,5.48,5.48,5.48,5.48,61600.0,4.8009,4.8009,4.8009,4.8009,61600.0
2009-12-14 10:55:00,5.48,5.49,5.48,5.48,66400.0,4.8009,4.8096,4.8009,4.8009,66400.0
2009-12-14 11:00:00,5.48,5.48,5.48,5.48,21600.0,4.8009,4.8009,4.8009,4.8009,21600.0
2009-12-14 11:05:00,5.48,5.49,5.48,5.49,29600.0,4.8009,4.8096,4.8009,4.8096,29600.0
2009-12-14 11:10:00,5.49,5.49,5.49,5.49,77600.0,4.8096,4.8096,4.8096,4.8096,77600.0
2009-12-14 11:15:00,5.48,5.49,5.48,5.49,21600.0,4.8009,4.8096,4.8009,4.8096,21600.0
2009-12-14 11:20:00,5.49,5.5,5.49,5.49,117600.0,4.8096,4.8184,4.8096,4.8096,117600.0
2009-12-14 11:25:00,5.49,5.49,5.48,5.49,59200.0,4.8096,4.8096,4.8009,4.8096,59200.0
2009-12-14 11:30:00,5.49,5.49,5.48,5.48,19200.0,4.8096,4.8096,4.8009,4.8009,19200.0
2009-12-14 11:35:00,5.48,5.49,5.48,5.49,75200.0,4.8009,4.8096,4.8009,4.8096,75200.0
2009-12-14 11:40:00,5.5,5.5,5.49,5.49,18400.0,4.8184,4.8184,4.8096,4.8096,18400.0
2009-12-14 11:45:00,5.49,5.49,5.49,5.49,260000.0,4.8096,4.8096,4.8096,4.8096,260000.0
2009-12-14 11:50:00,5.49,5.49,5.48,5.49,468800.0,4.8096,4.8096,4.8009,4.8096,468800.0
2009-12-14 11:55:00,5.49,5.49,5.48,5.49,37600.0,4.8096,4.8096,4.8009,4.8096,37600.0
2009-12-14 12:00:00,5.49,5.5,5.49,5.49,76800.0,4.8096,4.8184,4.8096,4.8096,76800.0
2009-12-14 12:05:00,5.49,5.5,5.49,5.49,60000.0,4.8096,4.8184,4.8096,4.8096,60000.0
2009-12-14 12:10:00,5.5,5.5,5.49,5.49,24000.0,4.8184,4.8184,4.8096,4.8096,24000.0
2009-12-14 12:15:00,5.49,5.5,5.49,5.49,36800.0,4.8096,4.8184,4.8096,4.8096,36800.0
2009-12-14 12:20:00,5.49,5.5,5.49,5.49,36800.0,4.8096,4.8184,4.8096,4.8096,36800.0
2009-12-14 12:25:00,5.49,5.5,5.49,5.49,16000.0,4.8096,4.8184,4.8096,4.8096,16000.0
2009-12-14 12:30:00,5.49,5.5,5.49,5.5,16800.0,4.8096,4.8184,4.8096,4.8184,16800.0
2009-12-14 12:35:00,5.5,5.5,5.5,5.5,66400.0,4.8184,4.8184,4.8184,4.8184,66400.0
2009-12-14 12:40:00,5.5,5.5,5.5,5.5,60000.0,4.8184,4.8184,4.8184,4.8184,60000.0
2009-12-14 12:45:00,5.5,5.5,5.49,5.49,60800.0,4.8184,4.8184,4.8096,4.8096,60800.0
2009-12-14 12:50:00,5.49,5.5,5.49,5.49,29600.0,4.8096,4.8184,4.8096,4.8096,29600.0
2009-12-14 12:55:00,5.49,5.5,5.49,5.5,21600.0,4.8096,4.8184,4.8096,4.8184,21600.0
2009-12-14 13:00:00,5.5,5.5,5.5,5.5,38400.0,4.8184,4.8184,4.8184,4.8184,38400.0
2009-12-14 13:05:00,5.5,5.5,5.5,5.5,83200.0,4.8184,4.8184,4.8184,4.8184,83200.0
2009-12-14 13:10:00,5.5,5.5,5.49,5.49,17600.0,4.8184,4.8184,4.8096,4.8096,17600.0
2009-12-14 13:15:00,5.49,5.49,5.49,5.49,33600.0,4.8096,4.8096,4.8096,4.8096,33600.0
2009-12-14 13:20:00,5.48,5.49,5.48,5.49,28800.0,4.8009,4.8096,4.8009,4.8096,28800.0
2009-12-14 13:25:00,5.49,5.5,5.48,5.49,44800.0,4.8096,4.8184,4.8009,4.8096,44800.0
2009-12-14 13:30:00,5.49,5.49,5.49,5.49,10400.0,4.8096,4.8096,4.8096,4.8096,10400.0
2009-12-14 13:35:00,5.49,5.49,5.49,5.49,41600.0,4.8096,4.8096,4.8096,4.8096,41600.0
2009-12-14 13:40:00,5.49,5.49,5.48,5.48,67200.0,4.8096,4.8096,4.8009,4.8009,67200.0
2009-12-14 13:45:00,5.48,5.49,5.48,5.49,52800.0,4.8009,4.8096,4.8009,4.8096,52800.0
2009-12-14 13:50:00,5.49,5.5,5.49,5.5,42400.0,4.8096,4.8184,4.8096,4.8184,42400.0
2009-12-14 13:55:00,5.5,5.5,5.49,5.5,47200.0,4.8184,4.8184,4.8096,4.8184,47200.0
2009-12-14 14:00:00,5.5,5.5,5.5,5.5,72000.0,4.8184,4.8184,4.8184,4.8184,72000.0
2009-12-14 14:05:00,5.5,5.5,5.5,5.5,80800.0,4.8184,4.8184,4.8184,4.8184,80800.0
2009-12-14 14:10:00,5.5,5.5,5.5,5.5,75200.0,4.8184,4.8184,4.8184,4.8184,75200.0
2009-12-14 14:15:00,5.5,5.5,5.5,5.5,56800.0,4.8184,4.8184,4.8184,4.8184,56800.0
2009-12-14 14:20:00,5.5,5.5,5.5,5.5,52000.0,4.8184,4.8184,4.8184,4.8184,52000.0
2009-12-14 14:25:00,5.5,5.5,5.49,5.49,80800.0,4.8184,4.8184,4.8096,4.8096,80800.0
2009-12-14 14:30:00,5.49,5.5,5.49,5.5,36000.0,4.8096,4.8184,4.8096,4.8184,36000.0
2009-12-14 14:35:00,5.5,5.5,5.5,5.5,79200.0,4.8184,4.8184,4.8184,4.8184,79200.0
2009-12-14 14:40:00,5.5,5.5,5.5,5.5,74400.0,4.8184,4.8184,4.8184,4.8184,74400.0
2009-12-14 14:45:00,5.5,5.5,5.5,5.5,57600.0,4.8184,4.8184,4.8184,4.8184,57600.0
2009-12-14 14:50:00,5.5,5.5,5.5,5.5,49600.0,4.8184,4.8184,4.8184,4.8184,49600.0
2009-12-14 14:55:00,5.5,5.5,5.5,5.5,231200.0,4.8184,4.8184,4.8184,4.8184,231200.0
2009-12-14 15:00:00,5.5,5.51,5.5,5.51,71200.0,4.8184,4.8271,4.8184,4.8271,71200.0
2009-12-14 15:05:00,5.51,5.51,5.5,5.5,173600.0,4.8271,4.8271,4.8184,4.8184,173600.0
2009-12-14 15:10:00,5.5,5.5,5.5,5.5,40800.0,4.8184,4.8184,4.8184,4.8184,40800.0
2009-12-14 15:15:00,5.5,5.51,5.5,5.51,44800.0,4.8184,4.8271,4.8184,4.8271,44800.0
2009-12-14 15:20:00,5.51,5.51,5.51,5.51,68000.0,4.8271,4.8271,4.8271,4.8271,68000.0
2009-12-14 15:25:00,5.51,5.51,5.51,5.51,59200.0,4.8271,4.8271,4.8271,4.8271,59200.0
2009-12-14 15:30:00,5.51,5.51,5.51,5.51,66400.0,4.8271,4.8271,4.8271,4.8271,66400.0
2009-12-14 15:35:00,5.51,5.52,5.51,5.52,909600.0,4.8271,4.8359,4.8271,4.8359,909600.0
2009-12-14 15:40:00,5.52,5.52,5.51,5.52,117600.0,4.8359,4.8359,4.8271,4.8359,117600.0
2009-12-14 15:45:00,5.52,5.52,5.51,5.52,149600.0,4.8359,4.8359,4.8271,4.8359,149600.0
2009-12-14 15:50:00,5.52,5.52,5.52,5.52,482400.0,4.8359,4.8359,4.8359,4.8359,482400.0
2009-12-14 15:55:00,5.52,5.52,5.52,5.52,242400.0,4.8359,4.8359,4.8359,4.8359,242400.0
2009-12-15 09:30:00,5.49,5.49,5.46,5.48,60000.0,4.8096,4.8096,4.7833,4.8009,60000.0
2009-12-15 09:35:00,5.48,5.49,5.48,5.48,44000.0,4.8009,4.8096,4.8009,4.8009,44000.0
2009-12-15 09:40:00,5.48,5.48,5.47,5.47,125600.0,4.8009,4.8009,4.7921,4.7921,125600.0
2009-12-15 09:45:00,5.47,5.48,5.47,5.47,67200.0,4.7921,4.8009,4.7921,4.7921,67200.0
2009-12-15 09:50:00,5.47,5.47,5.47,5.47,44800.0,4.7921,4.7921,4.7921,4.7921,44800.0
2009-12-15 09:55:00,5.47,5.48,5.47,5.48,90400.0,4.7921,4.8009,4.7921,4.8009,90400.0
2009-12-15 10:00:00,5.47,5.48,5.47,5.48,235200.0,4.7921,4.8009,4.7921,4.8009,235200.0
2009-12-15 10:05:00,5.48,5.49,5.48,5.49,37600.0,4.8009,4.8096,4.8009,4.8096,37600.0
2009-12-15 10:10:00,5.49,5.51,5.49,5.5,113600.0,4.8096,4.8271,4.8096,4.8184,113600.0
2009-12-15 10:15:00,5.51,5.52,5.51,5.52,57600.0,4.8271,4.8359,4.8271,4.8359,57600.0
2009-12-15 10:20:00,5.52,5.52,5.52,5.52,27200.0,4.8359,4.8359,4.8359,4.8359,27200.0
2009-12-15 10:25:00,5.52,5.53,5.52,5.52,21600.0,4.8359,4.8447,4.8359,4.8359,21600.0
2009-12-15 10:30:00,5.53,5.54,5.52,5.54,114400.0,4.8447,4.8534,4.8359,4.8534,114400.0
2009-12-15 10:35:00,5.54,5.55,5.54,5.55,44000.0,4.8534,4.8622,4.8534,4.8622,44000.0
2009-12-15 10:40:00,5.55,5.55,5.54,5.55,50400.0,4.8622,4.8622,4.8534,4.8622,50400.0
2009-12-15 10:45:00,5.55,5.56,5.55,5.56,34400.0,4.8622,4.8709,4.8622,4.8709,34400.0
2009-12-15 10:50:00,5.56,5.57,5.56,5.56,100800.0,4.8709,4.8797,4.8709,4.8709,100800.0
2009-12-15 10:55:00,5.56,5.56,5.56,5.56,13600.0,4.8709,4.8709,4.8709,4.8709,13600.0
2009-12-15 11:00:00,5.56,5.56,5.55,5.55,31200.0,4.8709,4.8709,4.8622,4.8622,31200.0
2009-12-15 11:05:00,5.55,5.56,5.55,5.56,31200.0,4.8622,4.8709,4.8622,4.8709,31200.0
2009-12-15 11:10:00,5.56,5.56,5.55,5.55,28800.0,4.8709,4.8709,4.8622,4.8622,28800.0
2009-12-15 11:15:00,5.55,5.55,5.54,5.54,79200.0,4.8622,4.8622,4.8534,4.8534,79200.0
2009-12-15 11:20:00,5.54,5.54,5.54,5.54,29600.0,4.8534,4.8534,4.8534,4.8534,29600.0
2009-12-15 11:25:00,5.54,5.54,5.53,5.53,47200.0,4.8534,4.8534,4.8447,4.8447,47200.0
2009-12-15 11:30:00,5.53,5.53,5.52,5.52,148000.0,4.8447,4.8447,4.8359,4.8359,148000.0
2009-12-15 11:35:00,5.52,5.53,5.52,5.53,48000.0,4.8359,4.8447,4.8359,4.8447,48000.0
2009-12-15 11:40:00,5.53,5.53,5.52,5.53,21600.0,4.8447,4.8447,4.8359,4.8447,21600.0
2009-12-15 11:45:00,5.53,5.53,5.53,5.53,26400.0,4.8447,4.8447,4.8447,4.8447,26400.0
2009-12-15 11:50:00,5.53,5.53,5.53,5.53,23200.0,4.8447,4.8447,4.8447,4.8447,23200.0
2009-12-15 11:55:00,5.53,5.54,5.53,5.54,43200.0,4.8447,4.8534,4.8447,4.8534,43200.0
2009-12-15 12:00:00,5.54,5.54,5.54,5.54,3200.0,4.8534,4.8534,4.8534,4.8534,3200.0
2009-12-15 12:05:00,5.54,5.54,5.54,5.54,17600.0,4.8534,4.8534,4.8534,4.8534,17600.0
2009-12-15 12:10:00,5.54,5.55,5.54,5.55,27200.0,4.8534,4.8622,4.8534,4.8622,27200.0
2009-12-15 12:15:00,5.55,5.55,5.54,5.54,13600.0,4.8622,4.8622,4.8534,4.8534,13600.0
2009-12-15 12:20:00,5.54,5.54,5.54,5.54,16800.0,4.8534,4.8534,4.8534,4.8534,16800.0
2009-12-15 12:25:00,5.54,5.54,5.54,5.54,14400.0,4.8534,4.8534,4.8534,4.8534,14400.0
2009-12-15 12:30:00,5.54,5.54,5.54,5.54,32000.0,4.8534,4.8534,4.8534,4.8534,32000.0
2009-12-15 12:35:00,5.54,5.55,5.54,5.55,28000.0,4.8534,4.8622,4.8534,4.8622,28000.0
2009-12-15 12:40:00,5.55,5.55,5.54,5.54,23200.0,4.8622,4.8622,4.8534,4.8534,23200.0
2009-12-15 12:45:00,5.54,5.54,5.54,5.54,9600.0,4.8534,4.8534,4.8534,4.8534,9600.0
2009-12-15 12:50:00,5.54,5.55,5.54,5.55,23200.0,4.8534,4.8622,4.8534,4.8622,23200.0
2009-12-15 12:55:00,5.55,5.55,5.54,5.55,48000.0,4.8622,4.8622,4.8534,4.8622,48000.0
2009-12-15 13:00:00,5.55,5.55,5.54,5.55,48800.0,4.8622,4.8622,4.8534,4.8622,48800.0
2009-12-15 13:05:00,5.55,5.56,5.55,5.55,24800.0,4.8622,4.8709,4.8622,4.8622,24800.0
2009-12-15 13:10:00,5.56,5.56,5.56,5.56,24000.0,4.8709,4.8709,4.8709,4.8709,24000.0
2009-12-15 13:15:00,5.56,5.56,5.55,5.56,28800.0,4.8709,4.8709,4.8622,4.8709,28800.0
2009-12-15 13:20:00,5.55,5.55,5.54,5.54,32000.0,4.8622,4.8622,4.8534,4.8534,32000.0
2009-12-15 13:25:00,5.54,5.54,5.53,5.53,32800.0,4.8534,4.8534,4.8447,4.8447,32800.0
2009-12-15 13:30:00,5.53,5.54,5.53,5.54,49600.0,4.8447,4.8534,4.8447,4.8534,49600.0
2009-12-15 13:35:00,5.54,5.54,5.54,5.54,44000.0,4.8534,4.8534,4.8534,4.8534,44000.0
2009-12-15 13:40:00,5.54,5.55,5.54,5.55,129600.0,4.8534,4.8622,4.8534,4.8622,129600.0
2009-12-15 13:45:00,5.55,5.56,5.55,5.56,89600.0,4.8622,4.8709,4.8622,4.8709,89600.0
2009-12-15 13:50:00,5.56,5.56,5.55,5.56,35200.0,4.8709,4.8709,4.8622,4.8709,35200.0
2009-12-15 13:55:00,5.56,5.56,5.55,5.55,36000.0,4.8709,4.8709,4.8622,4.8622,36000.0
2009-12-15 14:00:00,5.55,5.55,5.54,5.54,62400.0,4.8622,4.8622,4.8534,4.8534,62400.0
2009-12-15 14:05:00,5.54,5.55,5.54,5.54,50400.0,4.8534,4.8622,4.8534,4.8534,50400.0
2009-12-15 14:10:00,5.54,5.54,5.53,5.53,96800.0,4.8534,4.8534,4.8447,4.8447,96800.0
2009-12-15 14:15:00,5.53,5.53,5.53,5.53,82400.0,4.8447,4.8447,4.8447,4.8447,82400.0
2009-12-15 14:20:00,5.53,5.53,5.53,5.53,129600.0,4.8447,4.8447,4.8447,4.8447,129600.0
2009-12-15 14:25:00,5.53,5.53,5.53,5.53,76000.0,4.8447,4.8447,4.8447,4.8447,76000.0
2009-12-15 14:30:00,5.53,5.53,5.53,5.53,52000.0,4.8447,4.8447,4.8447,4.8447,52000.0
2009-12-15 14:35:00,5.53,5.53,5.53,5.53,47200.0,4.8447,4.8447,4.8447,4.8447,47200.0
2009-12-15 14:40:00,5.53,5.53,5.53,5.53,52000.0,4.8447,4.8447,4.8447,4.8447,52000.0
2009-12-15 14:45:00,5.53,5.53,5.53,5.53,124800.0,4.8447,4.8447,4.8447,4.8447,124800.0
2009-12-15 14:50:00,5.53,5.53,5.51,5.51,160000.0,4.8447,4.8447,4.8271,4.8271,160000.0
2009-12-15 14:55:00,5.52,5.52,5.52,5.52,69600.0,4.8359,4.8359,4.8359,4.8359,69600.0
2009-12-15 15:00:00,5.52,5.53,5.52,5.53,139200.0,4.8359,4.8447,4.8359,4.8447,139200.0
2009-12-15 15:05:00,5.52,5.53,5.52,5.53,60800.0,4.8359,4.8447,4.8359,4.8447,60800.0
2009-12-15 15:10:00,5.52,5.53,5.52,5.53,40800.0,4.8359,4.8447,4.8359,4.8447,40800.0
2009-12-15 15:15:00,5.53,5.53,5.52,5.53,29600.0,4.8447,4.8447,4.8359,4.8447,29600.0
2009-12-15 15:20:00,5.53,5.53,5.51,5.51,135200.0,4.8447,4.8447,4.8271,4.8271,135200.0
2009-12-15 15:25:00,5.51,5.52,5.51,5.51,202400.0,4.8271,4.8359,4.8271,4.8271,202400.0
2009-12-15 15:30:00,5.51,5.51,5.51,5.51,100000.0,4.8271,4.8271,4.8271,4.8271,100000.0
2009-12-15 15:35:00,5.51,5.51,5.5,5.5,172000.0,4.8271,4.8271,4.8184,4.8184,172000.0
2009-12-15 15:40:00,5.51,5.51,5.5,5.5,162400.0,4.8271,4.8271,4.8184,4.8184,162400.0
2009-12-15 15:45:00,5.5,5.5,5.5,5.5,281600.0,4.8184,4.8184,4.8184,4.8184,281600.0
2009-12-15 15:50:00,5.5,5.5,5.49,5.5,212000.0,4.8184,4.8184,4.8096,4.8184,212000.0
2009-12-15 15:55:00,5.5,5.5,5.49,5.5,624800.0,4.8184,4.8184,4.8096,4.8184,624800.0
2009-12-16 09:30:00,5.51,5.52,5.51,5.52,120000.0,4.8271,4.8359,4.8271,4.8359,120000.0
2009-12-16 09:35:00,5.52,5.52,5.5,5.51,94400.0,4.8359,4.8359,4.8184,4.8271,94400.0
2009-12-16 09:40:00,5.51,5.52,5.49,5.5,111200.0,4.8271,4.8359,4.8096,4.8184,111200.0
2009-12-16 09:45:00,5.5,5.51,5.5,5.51,176000.0,4.8184,4.8271,4.8184,4.8271,176000.0
2009-12-16 09:50:00,5.51,5.51,5.51,5.51,232800.0,4.8271,4.8271,4.8271,4.8271,232800.0
2009-12-16 09:55:00,5.51,5.51,5.5,5.5,390400.0,4.8271,4.8271,4.8184,4.8184,390400.0
2009-12-16 10:00:00,5.5,5.5,5.49,5.5,152000.0,4.8184,4.8184,4.8096,4.8184,152000.0
2009-12-16 10:05:00,5.5,5.51,5.5,5.5,446400.0,4.8184,4.8271,4.8184,4.8184,446400.0
2009-12-16 10:10:00,5.5,5.5,5.49,5.49,128000.0,4.8184,4.8184,4.8096,4.8096,128000.0
2009-12-16 10:15:00,5.49,5.49,5.48,5.48,221600.0,4.8096,4.8096,4.8009,4.8009,221600.0
2009-12-16 10:20:00,5.48,5.49,5.47,5.48,456800.0,4.8009,4.8096,4.7921,4.8009,456800.0
2009-12-16 10:25:00,5.48,5.49,5.47,5.48,36800.0,4.8009,4.8096,4.7921,4.8009,36800.0
2009-12-16 10:30:00,5.49,5.49,5.48,5.49,129600.0,4.8096,4.8096,4.8009,4.8096,129600.0
2009-12-16 10:35:00,5.49,5.49,5.49,5.49,561600.0,4.8096,4.8096,4.8096,4.8096,561600.0
2009-12-16 10:40:00,5.49,5.5,5.49,5.5,143200.0,4.8096,4.8184,4.8096,4.8184,143200.0
2009-12-16 10:45:00,5.5,5.5,5.5,5.5,444000.0,4.8184,4.8184,4.8184,4.8184,444000.0
2009-12-16 10:50:00,5.5,5.5,5.5,5.5,43200.0,4.8184,4.8184,4.8184,4.8184,43200.0
2009-12-16 10:55:00,5.5,5.5,5.5,5.5,101600.0,4.8184,4.8184,4.8184,4.8184,101600.0
2009-12-16 11:00:00,5.5,5.5,5.5,5.5,497600.0,4.8184,4.8184,4.8184,4.8184,497600.0
2009-12-16 11:05:00,5.5,5.5,5.5,5.5,128000.0,4.8184,4.8184,4.8184,4.8184,128000.0
2009-12-16 11:10:00,5.5,5.5,5.5,5.5,60000.0,4.8184,4.8184,4.8184,4.8184,60000.0
2009-12-16 11:15:00,5.5,5.5,5.5,5.5,56000.0,4.8184,4.8184,4.8184,4.8184,56000.0
2009-12-16 11:20:00,5.5,5.5,5.5,5.5,85600.0,4.8184,4.8184,4.8184,4.8184,85600.0
2009-12-16 11:25:00,5.5,5.5,5.5,5.5,88000.0,4.8184,4.8184,4.8184,4.8184,88000.0
2009-12-16 11:30:00,5.5,5.5,5.5,5.5,125600.0,4.8184,4.8184,4.8184,4.8184,125600.0
2009-12-16 11:35:00,5.5,5.5,5.5,5.5,41600.0,4.8184,4.8184,4.8184,4.8184,41600.0
2009-12-16 11:40:00,5.5,5.5,5.5,5.5,92800.0,4.8184,4.8184,4.8184,4.8184,92800.0
2009-12-16 11:45:00,5.5,5.5,5.5,5.5,48000.0,4.8184,4.8184,4.8184,4.8184,48000.0
2009-12-16 11:50:00,5.5,5.5,5.5,5.5,18400.0,4.8184,4.8184,4.8184,4.8184,18400.0
2009-12-16 11:55:00,5.5,5.5,5.5,5.5,176800.0,4.8184,4.8184,4.8184,4.8184,176800.0
2009-12-16 12:00:00,5.5,5.5,5.5,5.5,121600.0,4.8184,4.8184,4.8184,4.8184,121600.0
2009-12-16 12:05:00,5.5,5.5,5.5,5.5,126400.0,4.8184,4.8184,4.8184,4.8184,126400.0
2009-12-16 12:10:00,5.5,5.5,5.5,5.5,32000.0,4.8184,4.8184,4.8184,4.8184,32000.0
2009-12-16 12:15:00,5.5,5.5,5.5,5.5,125600.0,4.8184,4.8184,4.8184,4.8184,125600.0
2009-12-16 12:20:00,5.5,5.5,5.5,5.5,38400.0,4.8184,4.8184,4.8184,4.8184,38400.0
2009-12-16 12:25:00,5.5,5.5,5.5,5.5,48000.0,4.8184,4.8184,4.8184,4.8184,48000.0
2009-12-16 12:30:00,5.5,5.5,5.5,5.5,176800.0,4.8184,4.8184,4.8184,4.8184,176800.0
2009-12-16 12:35:00,5.5,5.51,5.5,5.5,172000.0,4.8184,4.8271,4.8184,4.8184,172000.0
2009-12-16 12:40:00,5.5,5.5,5.5,5.5,49600.0,4.8184,4.8184,4.8184,4.8184,49600.0
2009-12-16 12:45:00,5.5,5.5,5.5,5.5,262400.0,4.8184,4.8184,4.8184,4.8184,262400.0
2009-12-16 12:50:00,5.5,5.5,5.5,5.5,25600.0,4.8184,4.8184,4.8184,4.8184,25600.0
2009-12-16 12:55:00,5.5,5.5,5.5,5.5,44800.0,4.8184,4.8184,4.8184,4.8184,44800.0
2009-12-16 13:00:00,5.5,5.5,5.5,5.5,62400.0,4.8184,4.8184,4.8184,4.8184,62400.0
2009-12-16 13:05:00,5.5,5.5,5.49,5.5,45600.0,4.8184,4.8184,4.8096,4.8184,45600.0
2009-12-16 13:10:00,5.5,5.5,5.5,5.5,15200.0,4.8184,4.8184,4.8184,4.8184,15200.0
2009-12-16 13:15:00,5.5,5.5,5.49,5.5,62400.0,4.8184,4.8184,4.8096,4.8184,62400.0
2009-12-16 13:20:00,5.5,5.5,5.49,5.5,56800.0,4.8184,4.8184,4.8096,4.8184,56800.0
2009-12-16 13:25:00,5.5,5.5,5.5,5.5,35200.0,4.8184,4.8184,4.8184,4.8184,35200.0
2009-12-16 13:30:00,5.5,5.5,5.5,5.5,74400.0,4.8184,4.8184,4.8184,4.8184,74400.0
2009-12-16 13:35:00,5.5,5.5,5.5,5.5,51200.0,4.8184,4.8184,4.8184,4.8184,51200.0
2009-12-16 13:40:00,5.5,5.5,5.5,5.5,134400.0,4.8184,4.8184,4.8184,4.8184,134400.0
2009-12-16 13:45:00,5.5,5.5,5.5,5.5,180000.0,4.8184,4.8184,4.8184,4.8184,180000.0
2009-12-16 13:50:00,5.5,5.5,5.5,5.5,276000.0,4.8184,4.8184,4.8184,4.8184,276000.0
2009-12-16 13:55:00,5.5,5.5,5.5,5.5,148800.0,4.8184,4.8184,4.8184,4.8184,148800.0
2009-12-16 14:00:00,5.5,5.5,5.49,5.49,173600.0,4.8184,4.8184,4.8096,4.8096,173600.0
2009-12-16 14:05:00,5.49,5.49,5.48,5.48,161600.0,4.8096,4.8096,4.8009,4.8009,161600.0
2009-12-16 14:10:00,5.48,5.48,5.48,5.48,40800.0,4.8009,4.8009,4.8009,4.8009,40800.0
2009-12-16 14:15:00,5.48,5.49,5.48,5.49,172000.0,4.8009,4.8096,4.8009,4.8096,172000.0
2009-12-16 14:20:00,5.49,5.49,5.46,5.47,164800.0,4.8096,4.8096,4.7833,4.7921,164800.0
2009-12-16 14:25:00,5.47,5.47,5.46,5.47,234400.0,4.7921,4.7921,4.7833,4.7921,234400.0
2009-12-16 14:30:00,5.47,5.47,5.46,5.46,76800.0,4.7921,4.7921,4.7833,4.7833,76800.0
2009-12-16 14:35:00,5.47,5.47,5.46,5.47,101600.0,4.7921,4.7921,4.7833,4.7921,101600.0
2009-12-16 14:40:00,5.47,5.47,5.46,5.46,110400.0,4.7921,4.7921,4.7833,4.7833,110400.0
2009-12-16 14:45:00,5.46,5.46,5.46,5.46,120000.0,4.7833,4.7833,4.7833,4.7833,120000.0
2009-12-16 14:50:00,5.45,5.46,5.45,5.45,140000.0,4.7746,4.7833,4.7746,4.7746,140000.0
2009-12-16 14:55:00,5.45,5.45,5.44,5.44,276800.0,4.7746,4.7746,4.7658,4.7658,276800.0
2009-12-16 15:00:00,5.44,5.44,5.43,5.43,236800.0,4.7658,4.7658,4.757,4.757,236800.0
2009-12-16 15:05:00,5.43,5.44,5.43,5.44,332000.0,4.757,4.7658,4.757,4.7658,332000.0
2009-12-16 15:10:00,5.44,5.44,5.43,5.44,248000.0,4.7658,4.7658,4.757,4.7658,248000.0
2009-12-16 15:15:00,5.43,5.44,5.43,5.44,276000.0,4.757,4.7658,4.757,4.7658,276000.0
2009-12-16 15:20:00,5.44,5.44,5.43,5.43,236800.0,4.7658,4.7658,4.757,4.757,236800.0
2009-12-16 15:25:00,5.43,5.43,5.42,5.42,220000.0,4.757,4.757,4.7483,4.7483,220000.0
2009-12-16 15:30:00,5.42,5.43,5.42,5.43,399200.0,4.7483,4.757,4.7483,4.757,399200.0
2009-12-16 15:35:00,5.43,5.43,5.42,5.43,226400.0,4.757,4.757,4.7483,4.757,226400.0
2009-12-16 15:40:00,5.43,5.43,5.43,5.43,263200.0,4.757,4.757,4.757,4.757,263200.0
2009-12-16 15:45:00,5.43,5.44,5.43,5.43,407200.0,4.757,4.7658,4.757,4.757,407200.0
2009-12-16 15:50:00,5.43,5.43,5.43,5.43,304000.0,4.757,4.757,4.757,4.757,304000.0
2009-12-16 15:55:00,5.43,5.43,5.42,5.43,708800.0,4.757,4.757,4.7483,4.757,708800.0
2009-12-17 09:30:00,5.38,5.39,5.36,5.39,121600.0,4.7132,4.722,4.6957,4.722,121600.0
2009-12-17 09:35:00,5.39,5.4,5.36,5.36,408800.0,4.722,4.7308,4.6957,4.6957,408800.0
2009-12-17 09:40:00,5.36,5.36,5.34,5.34,292000.0,4.6957,4.6957,4.6782,4.6782,292000.0
2009-12-17 09:45:00,5.34,5.35,5.34,5.34,305600.0,4.6782,4.687,4.6782,4.6782,305600.0
2009-12-17 09:50:00,5.34,5.35,5.34,5.34,252800.0,4.6782,4.687,4.6782,4.6782,252800.0
2009-12-17 09:55:00,5.34,5.36,5.33,5.33,369600.0,4.6782,4.6957,4.6694,4.6694,369600.0
2009-12-17 10:00:00,5.33,5.34,5.31,5.32,284800.0,4.6694,4.6782,4.6519,4.6607,284800.0
2009-12-17 10:05:00,5.32,5.32,5.31,5.32,411200.0,4.6607,4.6607,4.6519,4.6607,411200.0
2009-12-17 10:10:00,5.32,5.32,5.32,5.32,192800.0,4.6607,4.6607,4.6607,4.6607,192800.0
2009-12-17 10:15:00,5.32,5.33,5.32,5.32,128800.0,4.6607,4.6694,4.6607,4.6607,128800.0
2009-12-17 10:20:00,5.32,5.33,5.32,5.33,105600.0,4.6607,4.6694,4.6607,4.6694,105600.0
2009-12-17 10:25:00,5.33,5.34,5.32,5.33,136800.0,4.6694,4.6782,4.6607,4.6694,136800.0
2009-12-17 10:30:00,5.33,5.33,5.32,5.32,181600.0,4.6694,4.6694,4.6607,4.6607,181600.0
2009-12-17 10:35:00,5.32,5.32,5.31,5.31,108800.0,4.6607,4.6607,4.6519,4.6519,108800.0
2009-12-17 10:40:00,5.31,5.31,5.31,5.31,101600.0,4.6519,4.6519,4.6519,4.6519,101600.0
2009-12-17 10:45:00,5.31,5.32,5.31,5.32,127200.0,4.6519,4.6607,4.6519,4.6607,127200.0
2009-12-17 10:50:00,5.32,5.33,5.32,5.33,61600.0,4.6607,4.6694,4.6607,4.6694,61600.0
2009-12-17 10:55:00,5.33,5.33,5.33,5.33,90400.0,4.6694,4.6694,4.6694,4.6694,90400.0
2009-12-17 11:00:00,5.33,5.34,5.33,5.33,170400.0,4.6694,4.6782,4.6694,4.6694,170400.0
2009-12-17 11:05:00,5.33,5.33,5.33,5.33,151200.0,4.6694,4.6694,4.6694,4.6694,151200.0
2009-12-17 11:10:00,5.33,5.33,5.33,5.33,92800.0,4.6694,4.6694,4.6694,4.6694,92800.0
2009-12-17 11:15:00,5.33,5.34,5.33,5.34,143200.0,4.6694,4.6782,4.6694,4.6782,143200.0
2009-12-17 11:20:00,5.34,5.34,5.34,5.34,90400.0,4.6782,4.6782,4.6782,4.6782,90400.0
2009-12-17 11:25:00,5.34,5.34,5.32,5.32,106400.0,4.6782,4.6782,4.6607,4.6607,106400.0
2009-12-17 11:30:00,5.32,5.32,5.31,5.32,56800.0,4.6607,4.6607,4.6519,4.6607,56800.0
2009-12-17 11:35:00,5.32,5.32,5.32,5.32,84000.0,4.6607,4.6607,4.6607,4.6607,84000.0
2009-12-17 11:40:00,5.32,5.32,5.31,5.32,72000.0,4.6607,4.6607,4.6519,4.6607,72000.0
2009-12-17 11:45:00,5.32,5.32,5.31,5.31,122400.0,4.6607,4.6607,4.6519,4.6519,122400.0
2009-12-17 11:50:00,5.31,5.31,5.3,5.3,161600.0,4.6519,4.6519,4.6432,4.6432,161600.0
2009-12-17 11:55:00,5.3,5.31,5.3,5.3,95200.0,4.6432,4.6519,4.6432,4.6432,95200.0
2009-12-17 12:00:00,5.3,5.3,5.3,5.3,85600.0,4.6432,4.6432,4.6432,4.6432,85600.0
2009-12-17 12:05:00,5.3,5.3,5.29,5.3,148800.0,4.6432,4.6432,4.6344,4.6432,148800.0
2009-12-17 12:10:00,5.3,5.3,5.3,5.3,63200.0,4.6432,4.6432,4.6432,4.6432,63200.0
2009-12-17 12:15:00,5.3,5.3,5.3,5.3,25600.0,4.6432,4.6432,4.6432,4.6432,25600.0
2009-12-17 12:20:00,5.3,5.31,5.3,5.3,99200.0,4.6432,4.6519,4.6432,4.6432,99200.0
2009-12-17 12:25:00,5.3,5.3,5.3,5.3,36000.0,4.6432,4.6432,4.6432,4.6432,36000.0
2009-12-17 12:30:00,5.3,5.3,5.3,5.3,104800.0,4.6432,4.6432,4.6432,4.6432,104800.0
2009-12-17 12:35:00,5.3,5.3,5.3,5.3,80800.0,4.6432,4.6432,4.6432,4.6432,80800.0
2009-12-17 12:40:00,5.3,5.3,5.3,5.3,60000.0,4.6432,4.6432,4.6432,4.6432,60000.0
2009-12-17 12:45:00,5.3,5.3,5.29,5.29,112000.0,4.6432,4.6432,4.6344,4.6344,112000.0
2009-12-17 12:50:00,5.29,5.3,5.29,5.3,68800.0,4.6344,4.6432,4.6344,4.6432,68800.0
2009-12-17 12:55:00,5.3,5.3,5.3,5.3,59200.0,4.6432,4.6432,4.6432,4.6432,59200.0
2009-12-17 13:00:00,5.3,5.31,5.3,5.31,60000.0,4.6432,4.6519,4.6432,4.6519,60000.0
2009-12-17 13:05:00,5.31,5.32,5.31,5.32,39200.0,4.6519,4.6607,4.6519,4.6607,39200.0
2009-12-17 13:10:00,5.32,5.32,5.31,5.32,96800.0,4.6607,4.6607,4.6519,4.6607,96800.0
2009-12-17 13:15:00,5.32,5.32,5.32,5.32,32000.0,4.6607,4.6607,4.6607,4.6607,32000.0
2009-12-17 13:20:00,5.32,5.32,5.32,5.32,33600.0,4.6607,4.6607,4.6607,4.6607,33600.0
2009-12-17 13:25:00,5.32,5.33,5.32,5.33,104000.0,4.6607,4.6694,4.6607,4.6694,104000.0
2009-12-17 13:30:00,5.33,5.33,5.33,5.33,83200.0,4.6694,4.6694,4.6694,4.6694,83200.0
2009-12-17 13:35:00,5.33,5.33,5.33,5.33,53600.0,4.6694,4.6694,4.6694,4.6694,53600.0
2009-12-17 13:40:00,5.33,5.33,5.32,5.32,56800.0,4.6694,4.6694,4.6607,4.6607,56800.0
2009-12-17 13:45:00,5.33,5.33,5.32,5.32,60800.0,4.6694,4.6694,4.6607,4.6607,60800.0
2009-12-17 13:50:00,5.32,5.33,5.32,5.33,50400.0,4.6607,4.6694,4.6607,4.6694,50400.0
2009-12-17 13:55:00,5.33,5.33,5.33,5.33,50400.0,4.6694,4.6694,4.6694,4.6694,50400.0
2009-12-17 14:00:00,5.33,5.33,5.33,5.33,75200.0,4.6694,4.6694,4.6694,4.6694,75200.0
2009-12-17 14:05:00,5.33,5.33,5.33,5.33,155200.0,4.6694,4.6694,4.6694,4.6694,155200.0
2009-12-17 14:10:00,5.33,5.33,5.33,5.33,92800.0,4.6694,4.6694,4.6694,4.6694,92800.0
2009-12-17 14:15:00,5.33,5.33,5.33,5.33,41600.0,4.6694,4.6694,4.6694,4.6694,41600.0
2009-12-17 14:20:00,5.33,5.33,5.33,5.33,101600.0,4.6694,4.6694,4.6694,4.6694,101600.0
2009-12-17 14:25:00,5.33,5.34,5.33,5.34,40800.0,4.6694,4.6782,4.6694,4.6782,40800.0
2009-12-17 14:30:00,5.34,5.34,5.34,5.34,52000.0,4.6782,4.6782,4.6782,4.6782,52000.0
2009-12-17 14:35:00,5.34,5.35,5.34,5.35,104000.0,4.6782,4.687,4.6782,4.687,104000.0
2009-12-17 14:40:00,5.35,5.35,5.34,5.34,77600.0,4.687,4.687,4.6782,4.6782,77600.0
2009-12-17 14:45:00,5.34,5.34,5.34,5.34,63200.0,4.6782,4.6782,4.6782,4.6782,63200.0
2009-12-17 14:50:00,5.34,5.34,5.33,5.33,152800.0,4.6782,4.6782,4.6694,4.6694,152800.0
2009-12-17 14:55:00,5.33,5.33,5.33,5.33,42400.0,4.6694,4.6694,4.6694,4.6694,42400.0
2009-12-17 15:00:00,5.33,5.33,5.33,5.33,80000.0,4.6694,4.6694,4.6694,4.6694,80000.0
2009-12-17 15:05:00,5.33,5.33,5.33,5.33,154400.0,4.6694,4.6694,4.6694,4.6694,154400.0
2009-12-17 15:10:00,5.33,5.33,5.33,5.33,89600.0,4.6694,4.6694,4.6694,4.6694,89600.0
2009-12-17 15:15:00,5.33,5.33,5.33,5.33,55200.0,4.6694,4.6694,4.6694,4.6694,55200.0
2009-12-17 15:20:00,5.33,5.34,5.33,5.34,111200.0,4.6694,4.6782,4.6694,4.6782,111200.0
2009-12-17 15:25:00,5.34,5.34,5.33,5.34,75200.0,4.6782,4.6782,4.6694,4.6782,75200.0
2009-12-17 15:30:00,5.34,5.34,5.33,5.34,201600.0,4.6782,4.6782,4.6694,4.6782,201600.0
2009-12-17 15:35:00,5.34,5.34,5.34,5.34,103200.0,4.6782,4.6782,4.6782,4.6782,103200.0
2009-12-17 15:40:00,5.34,5.35,5.33,5.34,171200.0,4.6782,4.687,4.6694,4.6782,171200.0
2009-12-17 15:45:00,5.34,5.34,5.33,5.33,87200.0,4.6782,4.6782,4.6694,4.6694,87200.0
2009-12-17 15:50:00,5.33,5.33,5.33,5.33,77600.0,4.6694,4.6694,4.6694,4.6694,77600.0
2009-12-17 15:55:00,5.33,5.33,5.32,5.33,240000.0,4.6694,4.6694,4.6607,4.6694,240000.0
2009-12-18 09:30:00,5.34,5.38,5.33,5.34,2106400.0,4.6782,4.7132,4.6694,4.6782,2106400.0
2009-12-18 09:35:00,5.34,5.36,5.34,5.36,96000.0,4.6782,4.6957,4.6782,4.6957,96000.0
2009-12-18 09:40:00,5.37,5.4,5.37,5.4,90400.0,4.7045,4.7308,4.7045,4.7308,90400.0
2009-12-18 09:45:00,5.4,5.4,5.38,5.39,36000.0,4.7308,4.7308,4.7132,4.722,36000.0
2009-12-18 09:50:00,5.39,5.39,5.38,5.38,36800.0,4.722,4.722,4.7132,4.7132,36800.0
2009-12-18 09:55:00,5.38,5.38,5.38,5.38,39200.0,4.7132,4.7132,4.7132,4.7132,39200.0
2009-12-18 10:00:00,5.38,5.39,5.37,5.39,78400.0,4.7132,4.722,4.7045,4.722,78400.0
2009-12-18 10:05:00,5.39,5.39,5.38,5.39,54400.0,4.722,4.722,4.7132,4.722,54400.0
2009-12-18 10:10:00,5.39,5.4,5.38,5.38,72800.0,4.722,4.7308,4.7132,4.7132,72800.0
2009-12-18 10:15:00,5.38,5.39,5.38,5.38,58400.0,4.7132,4.722,4.7132,4.7132,58400.0
2009-12-18 10:20:00,5.38,5.38,5.37,5.38,75200.0,4.7132,4.7132,4.7045,4.7132,75200.0
2009-12-18 10:25:00,5.38,5.39,5.38,5.38,58400.0,4.7132,4.722,4.7132,4.7132,58400.0
2009-12-18 10:30:00,5.38,5.39,5.37,5.39,96000.0,4.7132,4.722,4.7045,4.722,96000.0
2009-12-18 10:35:00,5.39,5.39,5.38,5.39,74400.0,4.722,4.722,4.7132,4.722,74400.0
2009-12-18 10:40:00,5.39,5.39,5.38,5.38,48000.0,4.722,4.722,4.7132,4.7132,48000.0
2009-12-18 10:45:00,5.38,5.38,5.37,5.37,36800.0,4.7132,4.7132,4.7045,4.7045,36800.0
2009-12-18 10:50:00,5.38,5.38,5.37,5.38,112800.0,4.7132,4.7132,4.7045,4.7132,112800.0
2009-12-18 10:55:00,5.38,5.38,5.38,5.38,70400.0,4.7132,4.7132,4.7132,4.7132,70400.0
2009-12-18 11:00:00,5.38,5.39,5.38,5.38,36000.0,4.7132,4.722,4.7132,4.7132,36000.0
2009-12-18 11:05:00,5.38,5.38,5.37,5.37,53600.0,4.7132,4.7132,4.7045,4.7045,53600.0
2009-12-18 11:10:00,5.37,5.38,5.36,5.37,31200.0,4.7045,4.7132,4.6957,4.7045,31200.0
2009-12-18 11:15:00,5.36,5.38,5.36,5.38,204800.0,4.6957,4.7132,4.6957,4.7132,204800.0
2009-12-18 11:20:00,5.38,5.38,5.37,5.38,62400.0,4.7132,4.7132,4.7045,4.7132,62400.0
2009-12-18 11:25:00,5.38,5.38,5.38,5.38,56000.0,4.7132,4.7132,4.7132,4.7132,56000.0
2009-12-18 11:30:00,5.38,5.38,5.38,5.38,64800.0,4.7132,4.7132,4.7132,4.7132,64800.0
2009-12-18 11:35:00,5.38,5.38,5.37,5.37,89600.0,4.7132,4.7132,4.7045,4.7045,89600.0
2009-12-18 11:40:00,5.37,5.38,5.37,5.37,220800.0,4.7045,4.7132,4.7045,4.7045,220800.0
2009-12-18 11:45:00,5.37,5.37,5.36,5.37,48000.0,4.7045,4.7045,4.6957,4.7045,48000.0
2009-12-18 11:50:00,5.37,5.38,5.37,5.38,82400.0,4.7045,4.7132,4.7045,4.7132,82400.0
2009-12-18 11:55:00,5.38,5.38,5.37,5.37,16800.0,4.7132,4.7132,4.7045,4.7045,16800.0
2009-12-18 12:00:00,5.37,5.38,5.37,5.38,45600.0,4.7045,4.7132,4.7045,4.7132,45600.0
2009-12-18 12:05:00,5.38,5.38,5.37,5.38,38400.0,4.7132,4.7132,4.7045,4.7132,38400.0
2009-12-18 12:10:00,5.38,5.38,5.38,5.38,35200.0,4.7132,4.7132,4.7132,4.7132,35200.0
2009-12-18 12:15:00,5.38,5.39,5.38,5.39,26400.0,4.7132,4.722,4.7132,4.722,26400.0
2009-12-18 12:20:00,5.39,5.39,5.39,5.39,40000.0,4.722,4.722,4.722,4.722,40000.0
2009-12-18 12:25:00,5.39,5.39,5.39,5.39,44000.0,4.722,4.722,4.722,4.722,44000.0
2009-12-18 12:30:00,5.39,5.4,5.39,5.39,16000.0,4.722,4.7308,4.722,4.722,16000.0
2009-12-18 12:35:00,5.39,5.4,5.39,5.4,38400.0,4.722,4.7308,4.722,4.7308,38400.0
2009-12-18 12:40:00,5.4,5.4,5.39,5.4,29600.0,4.7308,4.7308,4.722,4.7308,29600.0
2009-12-18 12:45:00,5.4,5.4,5.4,5.4,32800.0,4.7308,4.7308,4.7308,4.7308,32800.0
2009-12-18 12:50:00,5.4,5.4,5.4,5.4,72000.0,4.7308,4.7308,4.7308,4.7308,72000.0
2009-12-18 12:55:00,5.4,5.4,5.4,5.4,32800.0,4.7308,4.7308,4.7308,4.7308,32800.0
2009-12-18 13:00:00,5.4,5.4,5.4,5.4,16000.0,4.7308,4.7308,4.7308,4.7308,16000.0
2009-12-18 13:05:00,5.4,5.4,5.4,5.4,31200.0,4.7308,4.7308,4.7308,4.7308,31200.0
2009-12-18 13:10:00,5.4,5.4,5.39,5.39,38400.0,4.7308,4.7308,4.722,4.722,38400.0
2009-12-18 13:15:00,5.39,5.4,5.39,5.39,39200.0,4.722,4.7308,4.722,4.722,39200.0
2009-12-18 13:20:00,5.39,5.4,5.39,5.39,28000.0,4.722,4.7308,4.722,4.722,28000.0
2009-12-18 13:25:00,5.39,5.4,5.39,5.39,65600.0,4.722,4.7308,4.722,4.722,65600.0
2009-12-18 13:30:00,5.4,5.4,5.39,5.39,44800.0,4.7308,4.7308,4.722,4.722,44800.0
2009-12-18 13:35:00,5.39,5.39,5.39,5.39,30400.0,4.722,4.722,4.722,4.722,30400.0
2009-12-18 13:40:00,5.39,5.4,5.39,5.39,28800.0,4.722,4.7308,4.722,4.722,28800.0
2009-12-18 13:45:00,5.39,5.39,5.39,5.39,43200.0,4.722,4.722,4.722,4.722,43200.0
2009-12-18 13:50:00,5.39,5.39,5.39,5.39,32800.0,4.722,4.722,4.722,4.722,32800.0
2009-12-18 13:55:00,5.39,5.39,5.38,5.38,65600.0,4.722,4.722,4.7132,4.7132,65600.0
2009-12-18 14:00:00,5.38,5.39,5.38,5.38,26400.0,4.7132,4.722,4.7132,4.7132,26400.0
2009-12-18 14:05:00,5.39,5.39,5.38,5.39,64800.0,4.722,4.722,4.7132,4.722,64800.0
2009-12-18 14:10:00,5.39,5.39,5.38,5.38,35200.0,4.722,4.722,4.7132,4.7132,35200.0
2009-12-18 14:15:00,5.38,5.38,5.38,5.38,31200.0,4.7132,4.7132,4.7132,4.7132,31200.0
2009-12-18 14:20:00,5.38,5.38,5.38,5.38,63200.0,4.7132,4.7132,4.7132,4.7132,63200.0
2009-12-18 14:25:00,5.38,5.38,5.38,5.38,29600.0,4.7132,4.7132,4.7132,4.7132,29600.0
2009-12-18 14:30:00,5.38,5.38,5.38,5.38,42400.0,4.7132,4.7132,4.7132,4.7132,42400.0
2009-12-18 14:35:00,5.38,5.39,5.38,5.39,51200.0,4.7132,4.722,4.7132,4.722,51200.0
2009-12-18 14:40:00,5.39,5.39,5.39,5.39,33600.0,4.722,4.722,4.722,4.722,33600.0
2009-12-18 14:45:00,5.39,5.39,5.39,5.39,31200.0,4.722,4.722,4.722,4.722,31200.0
2009-12-18 14:50:00,5.39,5.39,5.38,5.39,14400.0,4.722,4.722,4.7132,4.722,14400.0
2009-12-18 14:55:00,5.39,5.39,5.38,5.38,83200.0,4.722,4.722,4.7132,4.7132,83200.0
2009-12-18 15:00:00,5.38,5.39,5.38,5.39,88800.0,4.7132,4.722,4.7132,4.722,88800.0
2009-12-18 15:05:00,5.39,5.39,5.38,5.38,176800.0,4.722,4.722,4.7132,4.7132,176800.0
2009-12-18 15:10:00,5.38,5.38,5.38,5.38,110400.0,4.7132,4.7132,4.7132,4.7132,110400.0
2009-12-18 15:15:00,5.38,5.39,5.38,5.39,145600.0,4.7132,4.722,4.7132,4.722,145600.0
2009-12-18 15:20:00,5.39,5.39,5.38,5.38,149600.0,4.722,4.722,4.7132,4.7132,149600.0
2009-12-18 15:25:00,5.38,5.38,5.38,5.38,72800.0,4.7132,4.7132,4.7132,4.7132,72800.0
2009-12-18 15:30:00,5.38,5.38,5.38,5.38,144800.0,4.7132,4.7132,4.7132,4.7132,144800.0
2009-12-18 15:35:00,5.38,5.38,5.38,5.38,99200.0,4.7132,4.7132,4.7132,4.7132,99200.0
2009-12-18 15:40:00,5.38,5.39,5.38,5.39,128000.0,4.7132,4.722,4.7132,4.722,128000.0
2009-12-18 15:45:00,5.39,5.4,5.39,5.39,192800.0,4.722,4.7308,4.722,4.722,192800.0
2009-12-18 15:50:00,5.39,5.4,5.39,5.4,294400.0,4.722,4.7308,4.722,4.7308,294400.0
2009-12-18 15:55:00,5.4,5.4,5.4,5.4,320800.0,4.7308,4.7308,4.7308,4.7308,320800.0
2009-12-21 09:30:00,5.42,5.45,5.42,5.45,91200.0,4.7483,4.7746,4.7483,4.7746,91200.0
2009-12-21 09:35:00,5.45,5.47,5.44,5.47,48000.0,4.7746,4.7921,4.7658,4.7921,48000.0
2009-12-21 09:40:00,5.46,5.48,5.46,5.48,48000.0,4.7833,4.8009,4.7833,4.8009,48000.0
2009-12-21 09:45:00,5.48,5.48,5.46,5.46,32000.0,4.8009,4.8009,4.7833,4.7833,32000.0
2009-12-21 09:50:00,5.46,5.46,5.45,5.45,855200.0,4.7833,4.7833,4.7746,4.7746,855200.0
2009-12-21 09:55:00,5.45,5.45,5.44,5.45,74400.0,4.7746,4.7746,4.7658,4.7746,74400.0
2009-12-21 10:00:00,5.45,5.48,5.45,5.48,577600.0,4.7746,4.8009,4.7746,4.8009,577600.0
2009-12-21 10:05:00,5.48,5.49,5.48,5.49,353600.0,4.8009,4.8096,4.8009,4.8096,353600.0
2009-12-21 10:10:00,5.49,5.5,5.49,5.5,21600.0,4.8096,4.8184,4.8096,4.8184,21600.0
2009-12-21 10:15:00,5.5,5.5,5.49,5.49,24000.0,4.8184,4.8184,4.8096,4.8096,24000.0
2009-12-21 10:20:00,5.49,5.5,5.49,5.49,91200.0,4.8096,4.8184,4.8096,4.8096,91200.0
2009-12-21 10:25:00,5.49,5.5,5.48,5.48,80000.0,4.8096,4.8184,4.8009,4.8009,80000.0
2009-12-21 10:30:00,5.48,5.48,5.47,5.48,320000.0,4.8009,4.8009,4.7921,4.8009,320000.0
2009-12-21 10:35:00,5.48,5.48,5.47,5.48,33600.0,4.8009,4.8009,4.7921,4.8009,33600.0
2009-12-21 10:40:00,5.48,5.49,5.48,5.48,65600.0,4.8009,4.8096,4.8009,4.8009,65600.0
2009-12-21 10:45:00,5.47,5.47,5.46,5.46,37600.0,4.7921,4.7921,4.7833,4.7833,37600.0
2009-12-21 10:50:00,5.46,5.47,5.46,5.47,22400.0,4.7833,4.7921,4.7833,4.7921,22400.0
2009-12-21 10:55:00,5.47,5.47,5.47,5.47,36800.0,4.7921,4.7921,4.7921,4.7921,36800.0
2009-12-21 11:00:00,5.47,5.47,5.46,5.47,69600.0,4.7921,4.7921,4.7833,4.7921,69600.0
2009-12-21 11:05:00,5.47,5.48,5.46,5.47,92000.0,4.7921,4.8009,4.7833,4.7921,92000.0
2009-12-21 11:10:00,5.46,5.47,5.46,5.46,143200.0,4.7833,4.7921,4.7833,4.7833,143200.0
2009-12-21 11:15:00,5.46,5.46,5.46,5.46,28800.0,4.7833,4.7833,4.7833,4.7833,28800.0
2009-12-21 11:20:00,5.46,5.46,5.45,5.45,60800.0,4.7833,4.7833,4.7746,4.7746,60800.0
2009-12-21 11:25:00,5.45,5.46,5.45,5.45,82400.0,4.7746,4.7833,4.7746,4.7746,82400.0
2009-12-21 11:30:00,5.45,5.45,5.45,5.45,175200.0,4.7746,4.7746,4.7746,4.7746,175200.0
2009-12-21 11:35:00,5.45,5.45,5.45,5.45,58400.0,4.7746,4.7746,4.7746,4.7746,58400.0
2009-12-21 11:40:00,5.45,5.45,5.45,5.45,72000.0,4.7746,4.7746,4.7746,4.7746,72000.0
2009-12-21 11:45:00,5.45,5.45,5.45,5.45,52800.0,4.7746,4.7746,4.7746,4.7746,52800.0
2009-12-21 11:50:00,5.45,5.45,5.45,5.45,32800.0,4.7746,4.7746,4.7746,4.7746,32800.0
2009-12-21 11:55:00,5.46,5.46,5.46,5.46,28800.0,4.7833,4.7833,4.7833,4.7833,28800.0
2009-12-21 12:00:00,5.46,5.46,5.46,5.46,63200.0,4.7833,4.7833,4.7833,4.7833,63200.0
2009-12-21 12:05:00,5.46,5.47,5.46,5.46,78400.0,4.7833,4.7921,4.7833,4.7833,78400.0
2009-12-21 12:10:00,5.46,5.47,5.46,5.46,40000.0,4.7833,4.7921,4.7833,4.7833,40000.0
2009-12-21 12:15:00,5.46,5.47,5.46,5.47,198400.0,4.7833,4.7921,4.7833,4.7921,198400.0
2009-12-21 12:20:00,5.47,5.48,5.47,5.48,80000.0,4.7921,4.8009,4.7921,4.8009,80000.0
2009-12-21 12:25:00,5.48,5.48,5.47,5.47,42400.0,4.8009,4.8009,4.7921,4.7921,42400.0
2009-12-21 12:30:00,5.46,5.47,5.46,5.47,33600.0,4.7833,4.7921,4.7833,4.7921,33600.0
2009-12-21 12:35:00,5.47,5.47,5.47,5.47,28800.0,4.7921,4.7921,4.7921,4.7921,28800.0
2009-12-21 12:40:00,5.47,5.47,5.47,5.47,31200.0,4.7921,4.7921,4.7921,4.7921,31200.0
2009-12-21 12:45:00,5.47,5.47,5.46,5.46,40800.0,4.7921,4.7921,4.7833,4.7833,40800.0
2009-12-21 12:50:00,5.46,5.47,5.46,5.47,22400.0,4.7833,4.7921,4.7833,4.7921,22400.0
2009-12-21 12:55:00,5.46,5.47,5.46,5.46,55200.0,4.7833,4.7921,4.7833,4.7833,55200.0
2009-12-21 13:00:00,5.46,5.46,5.46,5.46,22400.0,4.7833,4.7833,4.7833,4.7833,22400.0
2009-12-21 13:05:00,5.46,5.46,5.45,5.46,27200.0,4.7833,4.7833,4.7746,4.7833,27200.0
2009-12-21 13:10:00,5.46,5.46,5.45,5.45,54400.0,4.7833,4.7833,4.7746,4.7746,54400.0
2009-12-21 13:15:00,5.45,5.45,5.44,5.44,40000.0,4.7746,4.7746,4.7658,4.7658,40000.0
2009-12-21 13:20:00,5.44,5.45,5.44,5.45,54400.0,4.7658,4.7746,4.7658,4.7746,54400.0
2009-12-21 13:25:00,5.45,5.46,5.45,5.46,36800.0,4.7746,4.7833,4.7746,4.7833,36800.0
2009-12-21 13:30:00,5.46,5.46,5.46,5.46,60800.0,4.7833,4.7833,4.7833,4.7833,60800.0
2009-12-21 13:35:00,5.46,5.46,5.46,5.46,18400.0,4.7833,4.7833,4.7833,4.7833,18400.0
2009-12-21 13:40:00,5.46,5.47,5.46,5.46,92800.0,4.7833,4.7921,4.7833,4.7833,92800.0
2009-12-21 13:45:00,5.46,5.46,5.46,5.46,11200.0,4.7833,4.7833,4.7833,4.7833,11200.0
2009-12-21 13:50:00,5.46,5.47,5.46,5.46,52000.0,4.7833,4.7921,4.7833,4.7833,52000.0
2009-12-21 13:55:00,5.46,5.46,5.46,5.46,32800.0,4.7833,4.7833,4.7833,4.7833,32800.0
2009-12-21 14:00:00,5.46,5.46,5.46,5.46,12000.0,4.7833,4.7833,4.7833,4.7833,12000.0
2009-12-21 14:05:00,5.46,5.47,5.46,5.47,36000.0,4.7833,4.7921,4.7833,4.7921,36000.0
2009-12-21 14:10:00,5.47,5.48,5.47,5.48,32800.0,4.7921,4.8009,4.7921,4.8009,32800.0
2009-12-21 14:15:00,5.47,5.48,5.47,5.48,55200.0,4.7921,4.8009,4.7921,4.8009,55200.0
2009-12-21 14:20:00,5.48,5.48,5.47,5.48,20000.0,4.8009,4.8009,4.7921,4.8009,20000.0
2009-12-21 14:25:00,5.48,5.48,5.47,5.48,24800.0,4.8009,4.8009,4.7921,4.8009,24800.0
2009-12-21 14:30:00,5.47,5.47,5.47,5.47,39200.0,4.7921,4.7921,4.7921,4.7921,39200.0
2009-12-21 14:35:00,5.47,5.47,5.47,5.47,17600.0,4.7921,4.7921,4.7921,4.7921,17600.0
2009-12-21 14:40:00,5.47,5.47,5.47,5.47,28000.0,4.7921,4.7921,4.7921,4.7921,28000.0
2009-12-21 14:45:00,5.47,5.47,5.47,5.47,28000.0,4.7921,4.7921,4.7921,4.7921,28000.0
2009-12-21 14:50:00,5.47,5.47,5.47,5.47,17600.0,4.7921,4.7921,4.7921,4.7921,17600.0
2009-12-21 14:55:00,5.47,5.47,5.47,5.47,64000.0,4.7921,4.7921,4.7921,4.7921,64000.0
2009-12-21 15:00:00,5.47,5.47,5.46,5.46,32800.0,4.7921,4.7921,4.7833,4.7833,32800.0
2009-12-21 15:05:00,5.46,5.46,5.46,5.46,72000.0,4.7833,4.7833,4.7833,4.7833,72000.0
2009-12-21 15:10:00,5.46,5.46,5.46,5.46,69600.0,4.7833,4.7833,4.7833,4.7833,69600.0
2009-12-21 15:15:00,5.46,5.46,5.45,5.45,67200.0,4.7833,4.7833,4.7746,4.7746,67200.0
2009-12-21 15:20:00,5.46,5.46,5.45,5.46,29600.0,4.7833,4.7833,4.7746,4.7833,29600.0
2009-12-21 15:25:00,5.46,5.46,5.46,5.46,105600.0,4.7833,4.7833,4.7833,4.7833,105600.0
2009-12-21 15:30:00,5.46,5.47,5.46,5.47,98400.0,4.7833,4.7921,4.7833,4.7921,98400.0
2009-12-21 15:35:00,5.46,5.47,5.46,5.47,58400.0,4.7833,4.7921,4.7833,4.7921,58400.0
2009-12-21 15:40:00,5.47,5.47,5.47,5.47,114400.0,4.7921,4.7921,4.7921,4.7921,114400.0
2009-12-21 15:45:00,5.47,5.47,5.47,5.47,162400.0,4.7921,4.7921,4.7921,4.7921,162400.0
2009-12-21 15:50:00,5.47,5.48,5.47,5.48,171200.0,4.7921,4.8009,4.7921,4.8009,171200.0
2009-12-21 15:55:00,5.48,5.48,5.48,5.48,462400.0,4.8009,4.8009,4.8009,4.8009,462400.0
2009-12-22 09:30:00,5.5,5.5,5.48,5.49,64800.0,4.8184,4.8184,4.8009,4.8096,64800.0
2009-12-22 09:35:00,5.5,5.53,5.49,5.53,22400.0,4.8184,4.8447,4.8096,4.8447,22400.0
2009-12-22 09:40:00,5.52,5.61,5.51,5.56,988000.0,4.8359,4.9147,4.8271,4.8709,988000.0
2009-12-22 09:45:00,5.56,5.56,5.55,5.55,117600.0,4.8709,4.8709,4.8622,4.8622,117600.0
2009-12-22 09:50:00,5.55,5.56,5.55,5.56,99200.0,4.8622,4.8709,4.8622,4.8709,99200.0
2009-12-22 09:55:00,5.56,5.56,5.55,5.55,68800.0,4.8709,4.8709,4.8622,4.8622,68800.0
2009-12-22 10:00:00,5.56,5.57,5.55,5.55,107200.0,4.8709,4.8797,4.8622,4.8622,107200.0
2009-12-22 10:05:00,5.55,5.56,5.55,5.56,102400.0,4.8622,4.8709,4.8622,4.8709,102400.0
2009-12-22 10:10:00,5.56,5.57,5.56,5.56,53600.0,4.8709,4.8797,4.8709,4.8709,53600.0
2009-12-22 10:15:00,5.56,5.56,5.56,5.56,25600.0,4.8709,4.8709,4.8709,4.8709,25600.0
2009-12-22 10:20:00,5.56,5.56,5.56,5.56,44000.0,4.8709,4.8709,4.8709,4.8709,44000.0
2009-12-22 10:25:00,5.56,5.56,5.56,5.56,161600.0,4.8709,4.8709,4.8709,4.8709,161600.0
2009-12-22 10:30:00,5.56,5.56,5.56,5.56,30400.0,4.8709,4.8709,4.8709,4.8709,30400.0
2009-12-22 10:35:00,5.56,5.56,5.56,5.56,29600.0,4.8709,4.8709,4.8709,4.8709,29600.0
2009-12-22 10:40:00,5.56,5.56,5.54,5.55,249600.0,4.8709,4.8709,4.8534,4.8622,249600.0
2009-12-22 10:45:00,5.54,5.54,5.53,5.54,131200.0,4.8534,4.8534,4.8447,4.8534,131200.0
2009-12-22 10:50:00,5.54,5.55,5.54,5.54,104800.0,4.8534,4.8622,4.8534,4.8534,104800.0
2009-12-22 10:55:00,5.54,5.54,5.54,5.54,124000.0,4.8534,4.8534,4.8534,4.8534,124000.0
2009-12-22 11:00:00,5.54,5.54,5.54,5.54,64800.0,4.8534,4.8534,4.8534,4.8534,64800.0
2009-12-22 11:05:00,5.54,5.54,5.54,5.54,149600.0,4.8534,4.8534,4.8534,4.8534,149600.0
2009-12-22 11:10:00,5.54,5.54,5.53,5.54,53600.0,4.8534,4.8534,4.8447,4.8534,53600.0
2009-12-22 11:15:00,5.54,5.54,5.54,5.54,35200.0,4.8534,4.8534,4.8534,4.8534,35200.0
2009-12-22 11:20:00,5.53,5.54,5.53,5.54,328800.0,4.8447,4.8534,4.8447,4.8534,328800.0
2009-12-22 11:25:00,5.53,5.54,5.53,5.54,108800.0,4.8447,4.8534,4.8447,4.8534,108800.0
2009-12-22 11:30:00,5.53,5.53,5.52,5.52,43200.0,4.8447,4.8447,4.8359,4.8359,43200.0
2009-12-22 11:35:00,5.52,5.53,5.52,5.52,14400.0,4.8359,4.8447,4.8359,4.8359,14400.0
2009-12-22 11:40:00,5.53,5.53,5.52,5.53,53600.0,4.8447,4.8447,4.8359,4.8447,53600.0
2009-12-22 11:45:00,5.53,5.53,5.52,5.53,56800.0,4.8447,4.8447,4.8359,4.8447,56800.0
2009-12-22 11:50:00,5.53,5.53,5.52,5.52,44800.0,4.8447,4.8447,4.8359,4.8359,44800.0
2009-12-22 11:55:00,5.52,5.55,5.52,5.55,534400.0,4.8359,4.8622,4.8359,4.8622,534400.0
2009-12-22 12:00:00,5.55,5.58,5.54,5.57,1124000.0,4.8622,4.8885,4.8534,4.8797,1124000.0
2009-12-22 12:05:00,5.57,5.58,5.57,5.58,139200.0,4.8797,4.8885,4.8797,4.8885,139200.0
2009-12-22 12:10:00,5.58,5.58,5.57,5.58,200800.0,4.8885,4.8885,4.8797,4.8885,200800.0
2009-12-22 12:15:00,5.58,5.58,5.57,5.58,340000.0,4.8885,4.8885,4.8797,4.8885,340000.0
2009-12-22 12:20:00,5.58,5.58,5.57,5.58,103200.0,4.8885,4.8885,4.8797,4.8885,103200.0
2009-12-22 12:25:00,5.58,5.58,5.57,5.58,69600.0,4.8885,4.8885,4.8797,4.8885,69600.0
2009-12-22 12:30:00,5.58,5.58,5.57,5.58,144000.0,4.8885,4.8885,4.8797,4.8885,144000.0
2009-12-22 12:35:00,5.58,5.58,5.57,5.58,121600.0,4.8885,4.8885,4.8797,4.8885,121600.0
2009-12-22 12:40:00,5.58,5.58,5.57,5.58,198400.0,4.8885,4.8885,4.8797,4.8885,198400.0
2009-12-22 12:45:00,5.58,5.58,5.58,5.58,63200.0,4.8885,4.8885,4.8885,4.8885,63200.0
2009-12-22 12:50:00,5.58,5.58,5.57,5.58,76000.0,4.8885,4.8885,4.8797,4.8885,76000.0
2009-12-22 12:55:00,5.58,5.58,5.57,5.58,94400.0,4.8885,4.8885,4.8797,4.8885,94400.0
2009-12-22 13:00:00,5.58,5.58,5.57,5.58,155200.0,4.8885,4.8885,4.8797,4.8885,155200.0
2009-12-22 13:05:00,5.58,5.58,5.58,5.58,126400.0,4.8885,4.8885,4.8885,4.8885,126400.0
2009-12-22 13:10:00,5.58,5.58,5.57,5.58,87200.0,4.8885,4.8885,4.8797,4.8885,87200.0
2009-12-22 13:15:00,5.58,5.58,5.57,5.58,164800.0,4.8885,4.8885,4.8797,4.8885,164800.0
2009-12-22 13:20:00,5.58,5.58,5.58,5.58,50400.0,4.8885,4.8885,4.8885,4.8885,50400.0
2009-12-22 13:25:00,5.58,5.58,5.58,5.58,61600.0,4.8885,4.8885,4.8885,4.8885,61600.0
2009-12-22 13:30:00,5.58,5.58,5.58,5.58,150400.0,4.8885,4.8885,4.8885,4.8885,150400.0
2009-12-22 13:35:00,5.58,5.58,5.58,5.58,105600.0,4.8885,4.8885,4.8885,4.8885,105600.0
2009-12-22 13:40:00,5.58,5.58,5.58,5.58,64000.0,4.8885,4.8885,4.8885,4.8885,64000.0
2009-12-22 13:45:00,5.58,5.58,5.57,5.58,191200.0,4.8885,4.8885,4.8797,4.8885,191200.0
2009-12-22 13:50:00,5.58,5.58,5.58,5.58,107200.0,4.8885,4.8885,4.8885,4.8885,107200.0
2009-12-22 13:55:00,5.58,5.58,5.58,5.58,124000.0,4.8885,4.8885,4.8885,4.8885,124000.0
2009-12-22 14:00:00,5.58,5.58,5.57,5.58,250400.0,4.8885,4.8885,4.8797,4.8885,250400.0
2009-12-22 14:05:00,5.58,5.58,5.58,5.58,142400.0,4.8885,4.8885,4.8885,4.8885,142400.0
2009-12-22 14:10:00,5.58,5.58,5.58,5.58,85600.0,4.8885,4.8885,4.8885,4.8885,85600.0
2009-12-22 14:15:00,5.58,5.58,5.58,5.58,168800.0,4.8885,4.8885,4.8885,4.8885,168800.0
2009-12-22 14:20:00,5.58,5.58,5.58,5.58,120000.0,4.8885,4.8885,4.8885,4.8885,120000.0
2009-12-22 14:25:00,5.58,5.58,5.58,5.58,103200.0,4.8885,4.8885,4.8885,4.8885,103200.0
2009-12-22 14:30:00,5.58,5.58,5.58,5.58,120000.0,4.8885,4.8885,4.8885,4.8885,120000.0
2009-12-22 14:35:00,5.58,5.58,5.58,5.58,71200.0,4.8885,4.8885,4.8885,4.8885,71200.0
2009-12-22 14:40:00,5.58,5.58,5.58,5.58,43200.0,4.8885,4.8885,4.8885,4.8885,43200.0
2009-12-22 14:45:00,5.58,5.58,5.58,5.58,132800.0,4.8885,4.8885,4.8885,4.8885,132800.0
2009-12-22 14:50:00,5.58,5.58,5.58,5.58,103200.0,4.8885,4.8885,4.8885,4.8885,103200.0
2009-12-22 14:55:00,5.58,5.59,5.58,5.58,132000.0,4.8885,4.8972,4.8885,4.8885,132000.0
2009-12-22 15:00:00,5.58,5.58,5.58,5.58,314400.0,4.8885,4.8885,4.8885,4.8885,314400.0
2009-12-22 15:05:00,5.58,5.58,5.58,5.58,487200.0,4.8885,4.8885,4.8885,4.8885,487200.0
2009-12-22 15:10:00,5.58,5.58,5.58,5.58,186400.0,4.8885,4.8885,4.8885,4.8885,186400.0
2009-12-22 15:15:00,5.58,5.58,5.58,5.58,204000.0,4.8885,4.8885,4.8885,4.8885,204000.0
2009-12-22 15:20:00,5.58,5.58,5.58,5.58,228000.0,4.8885,4.8885,4.8885,4.8885,228000.0
2009-12-22 15:25:00,5.58,5.58,5.58,5.58,338400.0,4.8885,4.8885,4.8885,4.8885,338400.0
2009-12-22 15:30:00,5.58,5.58,5.58,5.58,250400.0,4.8885,4.8885,4.8885,4.8885,250400.0
2009-12-22 15:35:00,5.58,5.58,5.56,5.58,1100000.0,4.8885,4.8885,4.8709,4.8885,1100000.0
2009-12-22 15:40:00,5.58,5.58,5.57,5.58,496800.0,4.8885,4.8885,4.8797,4.8885,496800.0
2009-12-22 15:45:00,5.58,5.58,5.57,5.58,726400.0,4.8885,4.8885,4.8797,4.8885,726400.0
2009-12-22 15:50:00,5.58,5.58,5.57,5.58,776000.0,4.8885,4.8885,4.8797,4.8885,776000.0
2009-12-22 15:55:00,5.58,5.58,5.57,5.58,1156000.0,4.8885,4.8885,4.8797,4.8885,1156000.0
2009-12-23 09:30:00,5.59,5.62,5.59,5.61,60800.0,4.8972,4.9235,4.8972,4.9147,60800.0
2009-12-23 09:35:00,5.61,5.62,5.6,5.62,74400.0,4.9147,4.9235,4.906,4.9235,74400.0
2009-12-23 09:40:00,5.62,5.63,5.62,5.62,124800.0,4.9235,4.9323,4.9235,4.9235,124800.0
2009-12-23 09:45:00,5.62,5.63,5.62,5.63,120800.0,4.9235,4.9323,4.9235,4.9323,120800.0
2009-12-23 09:50:00,5.63,5.63,5.62,5.63,57600.0,4.9323,4.9323,4.9235,4.9323,57600.0
2009-12-23 09:55:00,5.63,5.63,5.62,5.63,142400.0,4.9323,4.9323,4.9235,4.9323,142400.0
2009-12-23 10:00:00,5.63,5.63,5.61,5.62,252800.0,4.9323,4.9323,4.9147,4.9235,252800.0
2009-12-23 10:05:00,5.62,5.62,5.61,5.62,146400.0,4.9235,4.9235,4.9147,4.9235,146400.0
2009-12-23 10:10:00,5.62,5.62,5.62,5.62,79200.0,4.9235,4.9235,4.9235,4.9235,79200.0
2009-12-23 10:15:00,5.62,5.63,5.62,5.63,125600.0,4.9235,4.9323,4.9235,4.9323,125600.0
2009-12-23 10:20:00,5.63,5.63,5.62,5.62,133600.0,4.9323,4.9323,4.9235,4.9235,133600.0
2009-12-23 10:25:00,5.62,5.65,5.62,5.65,748000.0,4.9235,4.9498,4.9235,4.9498,748000.0
2009-12-23 10:30:00,5.64,5.65,5.64,5.64,214400.0,4.941,4.9498,4.941,4.941,214400.0
2009-12-23 10:35:00,5.64,5.65,5.64,5.65,94400.0,4.941,4.9498,4.941,4.9498,94400.0
2009-12-23 10:40:00,5.65,5.66,5.65,5.65,91200.0,4.9498,4.9585,4.9498,4.9498,91200.0
2009-12-23 10:45:00,5.65,5.66,5.65,5.65,92000.0,4.9498,4.9585,4.9498,4.9498,92000.0
2009-12-23 10:50:00,5.65,5.67,5.65,5.67,191200.0,4.9498,4.9673,4.9498,4.9673,191200.0
2009-12-23 10:55:00,5.67,5.68,5.67,5.68,188800.0,4.9673,4.9761,4.9673,4.9761,188800.0
2009-12-23 11:00:00,5.68,5.68,5.67,5.67,79200.0,4.9761,4.9761,4.9673,4.9673,79200.0
2009-12-23 11:05:00,5.67,5.68,5.67,5.68,192800.0,4.9673,4.9761,4.9673,4.9761,192800.0
2009-12-23 11:10:00,5.68,5.68,5.68,5.68,48800.0,4.9761,4.9761,4.9761,4.9761,48800.0
2009-12-23 11:15:00,5.68,5.68,5.68,5.68,70400.0,4.9761,4.9761,4.9761,4.9761,70400.0
2009-12-23 11:20:00,5.68,5.7,5.68,5.69,179200.0,4.9761,4.9936,4.9761,4.9848,179200.0
2009-12-23 11:25:00,5.69,5.7,5.69,5.7,120000.0,4.9848,4.9936,4.9848,4.9936,120000.0
2009-12-23 11:30:00,5.7,5.71,5.7,5.7,127200.0,4.9936,5.0023,4.9936,4.9936,127200.0
2009-12-23 11:35:00,5.7,5.71,5.7,5.71,81600.0,4.9936,5.0023,4.9936,5.0023,81600.0
2009-12-23 11:40:00,5.71,5.71,5.7,5.7,60000.0,5.0023,5.0023,4.9936,4.9936,60000.0
2009-12-23 11:45:00,5.7,5.71,5.7,5.7,58400.0,4.9936,5.0023,4.9936,4.9936,58400.0
2009-12-23 11:50:00,5.7,5.71,5.7,5.71,109600.0,4.9936,5.0023,4.9936,5.0023,109600.0
2009-12-23 11:55:00,5.71,5.71,5.71,5.71,39200.0,5.0023,5.0023,5.0023,5.0023,39200.0
2009-12-23 12:00:00,5.71,5.71,5.7,5.71,31200.0,5.0023,5.0023,4.9936,5.0023,31200.0
2009-12-23 12:05:00,5.71,5.71,5.7,5.7,103200.0,5.0023,5.0023,4.9936,4.9936,103200.0
2009-12-23 12:10:00,5.71,5.71,5.7,5.7,88000.0,5.0023,5.0023,4.9936,4.9936,88000.0
2009-12-23 12:15:00,5.71,5.71,5.7,5.71,56800.0,5.0023,5.0023,4.9936,5.0023,56800.0
2009-12-23 12:20:00,5.71,5.71,5.71,5.71,126400.0,5.0023,5.0023,5.0023,5.0023,126400.0
2009-12-23 12:25:00,5.71,5.71,5.71,5.71,113600.0,5.0023,5.0023,5.0023,5.0023,113600.0
2009-12-23 12:30:00,5.71,5.71,5.71,5.71,62400.0,5.0023,5.0023,5.0023,5.0023,62400.0
2009-12-23 12:35:00,5.71,5.71,5.71,5.71,92000.0,5.0023,5.0023,5.0023,5.0023,92000.0
2009-12-23 12:40:00,5.71,5.72,5.71,5.72,340800.0,5.0023,5.0111,5.0023,5.0111,340800.0
2009-12-23 12:45:00,5.72,5.72,5.72,5.72,83200.0,5.0111,5.0111,5.0111,5.0111,83200.0
2009-12-23 12:50:00,5.72,5.74,5.72,5.74,504000.0,5.0111,5.0286,5.0111,5.0286,504000.0
2009-12-23 12:55:00,5.74,5.75,5.74,5.74,314400.0,5.0286,5.0374,5.0286,5.0286,314400.0
2009-12-23 13:00:00,5.74,5.74,5.73,5.74,201600.0,5.0286,5.0286,5.0199,5.0286,201600.0
2009-12-23 13:05:00,5.74,5.74,5.73,5.74,94400.0,5.0286,5.0286,5.0199,5.0286,94400.0
2009-12-23 13:10:00,5.74,5.74,5.74,5.74,105600.0,5.0286,5.0286,5.0286,5.0286,105600.0
2009-12-23 13:15:00,5.74,5.74,5.74,5.74,49600.0,5.0286,5.0286,5.0286,5.0286,49600.0
2009-12-23 13:20:00,5.74,5.74,5.74,5.74,56000.0,5.0286,5.0286,5.0286,5.0286,56000.0
2009-12-23 13:25:00,5.74,5.74,5.73,5.74,145600.0,5.0286,5.0286,5.0199,5.0286,145600.0
2009-12-23 13:30:00,5.74,5.74,5.74,5.74,56000.0,5.0286,5.0286,5.0286,5.0286,56000.0
2009-12-23 13:35:00,5.74,5.74,5.73,5.73,67200.0,5.0286,5.0286,5.0199,5.0199,67200.0
2009-12-23 13:40:00,5.73,5.73,5.73,5.73,32000.0,5.0199,5.0199,5.0199,5.0199,32000.0
2009-12-23 13:45:00,5.73,5.74,5.73,5.74,88800.0,5.0199,5.0286,5.0199,5.0286,88800.0
2009-12-23 13:50:00,5.74,5.75,5.74,5.75,78400.0,5.0286,5.0374,5.0286,5.0374,78400.0
2009-12-23 13:55:00,5.75,5.76,5.74,5.76,289600.0,5.0374,5.0462,5.0286,5.0462,289600.0
2009-12-23 14:00:00,5.76,5.76,5.75,5.75,49600.0,5.0462,5.0462,5.0374,5.0374,49600.0
2009-12-23 14:05:00,5.75,5.75,5.74,5.75,68000.0,5.0374,5.0374,5.0286,5.0374,68000.0
2009-12-23 14:10:00,5.75,5.76,5.74,5.76,202400.0,5.0374,5.0462,5.0286,5.0462,202400.0
2009-12-23 14:15:00,5.76,5.76,5.75,5.76,59200.0,5.0462,5.0462,5.0374,5.0462,59200.0
2009-12-23 14:20:00,5.76,5.77,5.76,5.77,134400.0,5.0462,5.0549,5.0462,5.0549,134400.0
2009-12-23 14:25:00,5.77,5.78,5.77,5.78,245600.0,5.0549,5.0637,5.0549,5.0637,245600.0
2009-12-23 14:30:00,5.78,5.78,5.77,5.77,284800.0,5.0637,5.0637,5.0549,5.0549,284800.0
2009-12-23 14:35:00,5.77,5.78,5.77,5.78,161600.0,5.0549,5.0637,5.0549,5.0637,161600.0
2009-12-23 14:40:00,5.78,5.78,5.77,5.78,55200.0,5.0637,5.0637,5.0549,5.0637,55200.0
2009-12-23 14:45:00,5.78,5.79,5.77,5.79,211200.0,5.0637,5.0724,5.0549,5.0724,211200.0
2009-12-23 14:50:00,5.79,5.79,5.78,5.78,202400.0,5.0724,5.0724,5.0637,5.0637,202400.0
2009-12-23 14:55:00,5.78,5.78,5.77,5.77,82400.0,5.0637,5.0637,5.0549,5.0549,82400.0
2009-12-23 15:00:00,5.77,5.77,5.77,5.77,228000.0,5.0549,5.0549,5.0549,5.0549,228000.0
2009-12-23 15:05:00,5.77,5.78,5.77,5.77,224000.0,5.0549,5.0637,5.0549,5.0549,224000.0
2009-12-23 15:10:00,5.77,5.78,5.77,5.77,132000.0,5.0549,5.0637,5.0549,5.0549,132000.0
2009-12-23 15:15:00,5.77,5.79,5.77,5.79,423200.0,5.0549,5.0724,5.0549,5.0724,423200.0
2009-12-23 15:20:00,5.79,5.8,5.79,5.79,464000.0,5.0724,5.0812,5.0724,5.0724,464000.0
2009-12-23 15:25:00,5.79,5.8,5.79,5.8,397600.0,5.0724,5.0812,5.0724,5.0812,397600.0
2009-12-23 15:30:00,5.8,5.8,5.78,5.78,368800.0,5.0812,5.0812,5.0637,5.0637,368800.0
2009-12-23 15:35:00,5.78,5.78,5.78,5.78,184800.0,5.0637,5.0637,5.0637,5.0637,184800.0
2009-12-23 15:40:00,5.78,5.78,5.77,5.77,358400.0,5.0637,5.0637,5.0549,5.0549,358400.0
2009-12-23 15:45:00,5.77,5.77,5.77,5.77,352800.0,5.0549,5.0549,5.0549,5.0549,352800.0
2009-12-23 15:50:00,5.77,5.78,5.77,5.78,260000.0,5.0549,5.0637,5.0549,5.0637,260000.0
2009-12-23 15:55:00,5.78,5.78,5.77,5.78,403200.0,5.0637,5.0637,5.0549,5.0637,403200.0
2009-12-24 09:30:00,5.78,5.8,5.77,5.79,64800.0,5.0637,5.0812,5.0549,5.0724,64800.0
2009-12-24 09:35:00,5.8,5.82,5.8,5.81,53600.0,5.0812,5.0987,5.0812,5.09,53600.0
2009-12-24 09:40:00,5.81,5.82,5.81,5.82,38400.0,5.09,5.0987,5.09,5.0987,38400.0
2009-12-24 09:45:00,5.82,5.82,5.79,5.8,45600.0,5.0987,5.0987,5.0724,5.0812,45600.0
2009-12-24 09:50:00,5.8,5.81,5.8,5.81,64800.0,5.0812,5.09,5.0812,5.09,64800.0
2009-12-24 09:55:00,5.81,5.82,5.81,5.81,27200.0,5.09,5.0987,5.09,5.09,27200.0
2009-12-24 10:00:00,5.82,5.83,5.81,5.82,56000.0,5.0987,5.1075,5.09,5.0987,56000.0
2009-12-24 10:05:00,5.82,5.82,5.81,5.82,50400.0,5.0987,5.0987,5.09,5.0987,50400.0
2009-12-24 10:10:00,5.82,5.82,5.81,5.82,32800.0,5.0987,5.0987,5.09,5.0987,32800.0
2009-12-24 10:15:00,5.82,5.82,5.81,5.82,24800.0,5.0987,5.0987,5.09,5.0987,24800.0
2009-12-24 10:20:00,5.82,5.82,5.81,5.82,56800.0,5.0987,5.0987,5.09,5.0987,56800.0
2009-12-24 10:25:00,5.82,5.82,5.82,5.82,61600.0,5.0987,5.0987,5.0987,5.0987,61600.0
2009-12-24 10:30:00,5.82,5.82,5.81,5.81,62400.0,5.0987,5.0987,5.09,5.09,62400.0
2009-12-24 10:35:00,5.81,5.82,5.81,5.82,64000.0,5.09,5.0987,5.09,5.0987,64000.0
2009-12-24 10:40:00,5.82,5.82,5.81,5.81,53600.0,5.0987,5.0987,5.09,5.09,53600.0
2009-12-24 10:45:00,5.81,5.82,5.81,5.81,44000.0,5.09,5.0987,5.09,5.09,44000.0
2009-12-24 10:50:00,5.81,5.82,5.81,5.82,75200.0,5.09,5.0987,5.09,5.0987,75200.0
2009-12-24 10:55:00,5.82,5.82,5.82,5.82,21600.0,5.0987,5.0987,5.0987,5.0987,21600.0
2009-12-24 11:00:00,5.81,5.82,5.81,5.81,17600.0,5.09,5.0987,5.09,5.09,17600.0
2009-12-24 11:05:00,5.81,5.81,5.81,5.81,12000.0,5.09,5.09,5.09,5.09,12000.0
2009-12-24 11:10:00,5.81,5.81,5.81,5.81,33600.0,5.09,5.09,5.09,5.09,33600.0
2009-12-24 11:15:00,5.81,5.81,5.81,5.81,33600.0,5.09,5.09,5.09,5.09,33600.0
2009-12-24 11:20:00,5.81,5.82,5.81,5.81,100000.0,5.09,5.0987,5.09,5.09,100000.0
2009-12-24 11:25:00,5.81,5.82,5.81,5.82,24800.0,5.09,5.0987,5.09,5.0987,24800.0
2009-12-24 11:30:00,5.82,5.82,5.82,5.82,80800.0,5.0987,5.0987,5.0987,5.0987,80800.0
2009-12-24 11:35:00,5.82,5.83,5.82,5.82,16000.0,5.0987,5.1075,5.0987,5.0987,16000.0
2009-12-24 11:40:00,5.82,5.83,5.82,5.83,38400.0,5.0987,5.1075,5.0987,5.1075,38400.0
2009-12-24 11:45:00,5.83,5.83,5.82,5.82,24000.0,5.1075,5.1075,5.0987,5.0987,24000.0
2009-12-24 11:50:00,5.82,5.83,5.82,5.83,45600.0,5.0987,5.1075,5.0987,5.1075,45600.0
2009-12-24 11:55:00,5.83,5.83,5.83,5.83,29600.0,5.1075,5.1075,5.1075,5.1075,29600.0
2009-12-24 12:00:00,5.83,5.83,5.82,5.82,22400.0,5.1075,5.1075,5.0987,5.0987,22400.0
2009-12-24 12:05:00,5.82,5.83,5.82,5.83,25600.0,5.0987,5.1075,5.0987,5.1075,25600.0
2009-12-24 12:10:00,5.83,5.83,5.82,5.83,32800.0,5.1075,5.1075,5.0987,5.1075,32800.0
2009-12-24 12:15:00,5.83,5.83,5.82,5.82,35200.0,5.1075,5.1075,5.0987,5.0987,35200.0
2009-12-24 12:20:00,5.82,5.82,5.82,5.82,98400.0,5.0987,5.0987,5.0987,5.0987,98400.0
2009-12-24 12:25:00,5.82,5.82,5.82,5.82,53600.0,5.0987,5.0987,5.0987,5.0987,53600.0
2009-12-24 12:30:00,5.82,5.82,5.82,5.82,78400.0,5.0987,5.0987,5.0987,5.0987,78400.0
2009-12-24 12:35:00,5.82,5.82,5.82,5.82,81600.0,5.0987,5.0987,5.0987,5.0987,81600.0
2009-12-24 12:40:00,5.82,5.82,5.82,5.82,38400.0,5.0987,5.0987,5.0987,5.0987,38400.0
2009-12-24 12:45:00,5.82,5.82,5.82,5.82,32000.0,5.0987,5.0987,5.0987,5.0987,32000.0
2009-12-24 12:50:00,5.82,5.82,5.82,5.82,88000.0,5.0987,5.0987,5.0987,5.0987,88000.0
2009-12-24 12:55:00,5.82,5.83,5.82,5.82,123200.0,5.0987,5.1075,5.0987,5.0987,123200.0
2009-12-28 09:30:00,5.82,5.82,5.79,5.79,160800.0,5.0987,5.0987,5.0724,5.0724,160800.0
2009-12-28 09:35:00,5.79,5.82,5.79,5.81,209600.0,5.0724,5.0987,5.0724,5.09,209600.0
2009-12-28 09:40:00,5.8,5.8,5.79,5.79,72800.0,5.0812,5.0812,5.0724,5.0724,72800.0
2009-12-28 09:45:00,5.79,5.79,5.78,5.78,90400.0,5.0724,5.0724,5.0637,5.0637,90400.0
2009-12-28 09:50:00,5.78,5.78,5.77,5.77,85600.0,5.0637,5.0637,5.0549,5.0549,85600.0
2009-12-28 09:55:00,5.77,5.77,5.77,5.77,60000.0,5.0549,5.0549,5.0549,5.0549,60000.0
2009-12-28 10:00:00,5.77,5.77,5.76,5.76,48000.0,5.0549,5.0549,5.0462,5.0462,48000.0
2009-12-28 10:05:00,5.76,5.77,5.75,5.77,64000.0,5.0462,5.0549,5.0374,5.0549,64000.0
2009-12-28 10:10:00,5.77,5.78,5.77,5.77,47200.0,5.0549,5.0637,5.0549,5.0549,47200.0
2009-12-28 10:15:00,5.77,5.77,5.76,5.76,54400.0,5.0549,5.0549,5.0462,5.0462,54400.0
2009-12-28 10:20:00,5.76,5.76,5.76,5.76,37600.0,5.0462,5.0462,5.0462,5.0462,37600.0
2009-12-28 10:25:00,5.76,5.78,5.76,5.77,34400.0,5.0462,5.0637,5.0462,5.0549,34400.0
2009-12-28 10:30:00,5.77,5.78,5.77,5.77,47200.0,5.0549,5.0637,5.0549,5.0549,47200.0
2009-12-28 10:35:00,5.77,5.77,5.76,5.76,32000.0,5.0549,5.0549,5.0462,5.0462,32000.0
2009-12-28 10:40:00,5.76,5.77,5.76,5.76,30400.0,5.0462,5.0549,5.0462,5.0462,30400.0
2009-12-28 10:45:00,5.76,5.76,5.75,5.75,28800.0,5.0462,5.0462,5.0374,5.0374,28800.0
2009-12-28 10:50:00,5.75,5.76,5.75,5.75,38400.0,5.0374,5.0462,5.0374,5.0374,38400.0
2009-12-28 10:55:00,5.75,5.75,5.75,5.75,27200.0,5.0374,5.0374,5.0374,5.0374,27200.0
2009-12-28 11:00:00,5.75,5.76,5.75,5.75,64000.0,5.0374,5.0462,5.0374,5.0374,64000.0
2009-12-28 11:05:00,5.75,5.76,5.75,5.76,22400.0,5.0374,5.0462,5.0374,5.0462,22400.0
2009-12-28 11:10:00,5.76,5.76,5.75,5.76,42400.0,5.0462,5.0462,5.0374,5.0462,42400.0
2009-12-28 11:15:00,5.76,5.76,5.75,5.76,45600.0,5.0462,5.0462,5.0374,5.0462,45600.0
2009-12-28 11:20:00,5.76,5.76,5.76,5.76,51200.0,5.0462,5.0462,5.0462,5.0462,51200.0
2009-12-28 11:25:00,5.76,5.77,5.76,5.77,79200.0,5.0462,5.0549,5.0462,5.0549,79200.0
2009-12-28 11:30:00,5.77,5.77,5.77,5.77,54400.0,5.0549,5.0549,5.0549,5.0549,54400.0
2009-12-28 11:35:00,5.77,5.78,5.77,5.77,100800.0,5.0549,5.0637,5.0549,5.0549,100800.0
2009-12-28 11:40:00,5.77,5.77,5.76,5.76,49600.0,5.0549,5.0549,5.0462,5.0462,49600.0
2009-12-28 11:45:00,5.76,5.76,5.76,5.76,31200.0,5.0462,5.0462,5.0462,5.0462,31200.0
2009-12-28 11:50:00,5.76,5.76,5.76,5.76,27200.0,5.0462,5.0462,5.0462,5.0462,27200.0
2009-12-28 11:55:00,5.76,5.76,5.75,5.75,48000.0,5.0462,5.0462,5.0374,5.0374,48000.0
2009-12-28 12:00:00,5.75,5.76,5.75,5.75,60800.0,5.0374,5.0462,5.0374,5.0374,60800.0
2009-12-28 12:05:00,5.75,5.75,5.74,5.74,34400.0,5.0374,5.0374,5.0286,5.0286,34400.0
2009-12-28 12:10:00,5.74,5.75,5.74,5.75,35200.0,5.0286,5.0374,5.0286,5.0374,35200.0
2009-12-28 12:15:00,5.75,5.75,5.75,5.75,38400.0,5.0374,5.0374,5.0374,5.0374,38400.0
2009-12-28 12:20:00,5.75,5.75,5.75,5.75,19200.0,5.0374,5.0374,5.0374,5.0374,19200.0
2009-12-28 12:25:00,5.75,5.75,5.75,5.75,27200.0,5.0374,5.0374,5.0374,5.0374,27200.0
2009-12-28 12:30:00,5.75,5.75,5.75,5.75,13600.0,5.0374,5.0374,5.0374,5.0374,13600.0
2009-12-28 12:35:00,5.75,5.75,5.75,5.75,27200.0,5.0374,5.0374,5.0374,5.0374,27200.0
2009-12-28 12:40:00,5.75,5.75,5.75,5.75,11200.0,5.0374,5.0374,5.0374,5.0374,11200.0
2009-12-28 12:45:00,5.75,5.75,5.75,5.75,8800.0,5.0374,5.0374,5.0374,5.0374,8800.0
2009-12-28 12:50:00,5.75,5.75,5.75,5.75,36800.0,5.0374,5.0374,5.0374,5.0374,36800.0
2009-12-28 12:55:00,5.75,5.75,5.75,5.75,27200.0,5.0374,5.0374,5.0374,5.0374,27200.0
2009-12-28 13:00:00,5.75,5.75,5.75,5.75,16000.0,5.0374,5.0374,5.0374,5.0374,16000.0
2009-12-28 13:05:00,5.75,5.76,5.74,5.74,241600.0,5.0374,5.0462,5.0286,5.0286,241600.0
2009-12-28 13:10:00,5.74,5.74,5.74,5.74,24800.0,5.0286,5.0286,5.0286,5.0286,24800.0
2009-12-28 13:15:00,5.74,5.75,5.74,5.74,42400.0,5.0286,5.0374,5.0286,5.0286,42400.0
2009-12-28 13:20:00,5.74,5.75,5.74,5.74,41600.0,5.0286,5.0374,5.0286,5.0286,41600.0
2009-12-28 13:25:00,5.74,5.74,5.74,5.74,46400.0,5.0286,5.0286,5.0286,5.0286,46400.0
2009-12-28 13:30:00,5.75,5.75,5.74,5.74,16800.0,5.0374,5.0374,5.0286,5.0286,16800.0
2009-12-28 13:35:00,5.74,5.74,5.74,5.74,20800.0,5.0286,5.0286,5.0286,5.0286,20800.0
2009-12-28 13:40:00,5.74,5.74,5.73,5.73,56800.0,5.0286,5.0286,5.0199,5.0199,56800.0
2009-12-28 13:45:00,5.73,5.74,5.73,5.73,15200.0,5.0199,5.0286,5.0199,5.0199,15200.0
2009-12-28 13:50:00,5.73,5.74,5.73,5.74,32800.0,5.0199,5.0286,5.0199,5.0286,32800.0
2009-12-28 13:55:00,5.74,5.74,5.74,5.74,28000.0,5.0286,5.0286,5.0286,5.0286,28000.0
2009-12-28 14:00:00,5.74,5.74,5.74,5.74,148000.0,5.0286,5.0286,5.0286,5.0286,148000.0
2009-12-28 14:05:00,5.73,5.74,5.73,5.74,14400.0,5.0199,5.0286,5.0199,5.0286,14400.0
2009-12-28 14:10:00,5.74,5.74,5.73,5.73,52000.0,5.0286,5.0286,5.0199,5.0199,52000.0
2009-12-28 14:15:00,5.73,5.73,5.73,5.73,25600.0,5.0199,5.0199,5.0199,5.0199,25600.0
2009-12-28 14:20:00,5.73,5.73,5.73,5.73,37600.0,5.0199,5.0199,5.0199,5.0199,37600.0
2009-12-28 14:25:00,5.73,5.73,5.73,5.73,74400.0,5.0199,5.0199,5.0199,5.0199,74400.0
2009-12-28 14:30:00,5.73,5.73,5.73,5.73,48000.0,5.0199,5.0199,5.0199,5.0199,48000.0
2009-12-28 14:35:00,5.73,5.74,5.73,5.73,36000.0,5.0199,5.0286,5.0199,5.0199,36000.0
2009-12-28 14:40:00,5.73,5.73,5.72,5.72,32000.0,5.0199,5.0199,5.0111,5.0111,32000.0
2009-12-28 14:45:00,5.72,5.73,5.72,5.73,55200.0,5.0111,5.0199,5.0111,5.0199,55200.0
2009-12-28 14:50:00,5.73,5.73,5.73,5.73,25600.0,5.0199,5.0199,5.0199,5.0199,25600.0
2009-12-28 14:55:00,5.73,5.73,5.73,5.73,27200.0,5.0199,5.0199,5.0199,5.0199,27200.0
2009-12-28 15:00:00,5.73,5.73,5.73,5.73,51200.0,5.0199,5.0199,5.0199,5.0199,51200.0
2009-12-28 15:05:00,5.73,5.73,5.73,5.73,36000.0,5.0199,5.0199,5.0199,5.0199,36000.0
2009-12-28 15:10:00,5.73,5.73,5.73,5.73,42400.0,5.0199,5.0199,5.0199,5.0199,42400.0
2009-12-28 15:15:00,5.73,5.73,5.73,5.73,46400.0,5.0199,5.0199,5.0199,5.0199,46400.0
2009-12-28 15:20:00,5.73,5.73,5.72,5.72,91200.0,5.0199,5.0199,5.0111,5.0111,91200.0
2009-12-28 15:25:00,5.72,5.73,5.72,5.72,99200.0,5.0111,5.0199,5.0111,5.0111,99200.0
2009-12-28 15:30:00,5.72,5.73,5.72,5.72,58400.0,5.0111,5.0199,5.0111,5.0111,58400.0
2009-12-28 15:35:00,5.72,5.73,5.72,5.73,86400.0,5.0111,5.0199,5.0111,5.0199,86400.0
2009-12-28 15:40:00,5.73,5.73,5.72,5.73,98400.0,5.0199,5.0199,5.0111,5.0199,98400.0
2009-12-28 15:45:00,5.73,5.73,5.73,5.73,116800.0,5.0199,5.0199,5.0199,5.0199,116800.0
2009-12-28 15:50:00,5.73,5.74,5.73,5.74,167200.0,5.0199,5.0286,5.0199,5.0286,167200.0
2009-12-28 15:55:00,5.74,5.74,5.74,5.74,189600.0,5.0286,5.0286,5.0286,5.0286,189600.0
2009-12-29 09:30:00,5.75,5.75,5.72,5.72,74400.0,5.0374,5.0374,5.0111,5.0111,74400.0
2009-12-29 09:35:00,5.72,5.74,5.72,5.74,42400.0,5.0111,5.0286,5.0111,5.0286,42400.0
2009-12-29 09:40:00,5.74,5.75,5.74,5.75,23200.0,5.0286,5.0374,5.0286,5.0374,23200.0
2009-12-29 09:45:00,5.75,5.76,5.75,5.76,29600.0,5.0374,5.0462,5.0374,5.0462,29600.0
2009-12-29 09:50:00,5.76,5.76,5.76,5.76,25600.0,5.0462,5.0462,5.0462,5.0462,25600.0
2009-12-29 09:55:00,5.75,5.76,5.75,5.76,51200.0,5.0374,5.0462,5.0374,5.0462,51200.0
2009-12-29 10:00:00,5.76,5.77,5.76,5.77,45600.0,5.0462,5.0549,5.0462,5.0549,45600.0
2009-12-29 10:05:00,5.77,5.77,5.76,5.76,34400.0,5.0549,5.0549,5.0462,5.0462,34400.0
2009-12-29 10:10:00,5.76,5.78,5.76,5.78,42400.0,5.0462,5.0637,5.0462,5.0637,42400.0
2009-12-29 10:15:00,5.78,5.79,5.78,5.78,31200.0,5.0637,5.0724,5.0637,5.0637,31200.0
2009-12-29 10:20:00,5.78,5.78,5.78,5.78,14400.0,5.0637,5.0637,5.0637,5.0637,14400.0
2009-12-29 10:25:00,5.78,5.78,5.77,5.77,11200.0,5.0637,5.0637,5.0549,5.0549,11200.0
2009-12-29 10:30:00,5.77,5.77,5.77,5.77,19200.0,5.0549,5.0549,5.0549,5.0549,19200.0
2009-12-29 10:35:00,5.77,5.77,5.77,5.77,32000.0,5.0549,5.0549,5.0549,5.0549,32000.0
2009-12-29 10:40:00,5.77,5.77,5.77,5.77,60800.0,5.0549,5.0549,5.0549,5.0549,60800.0
2009-12-29 10:45:00,5.77,5.77,5.77,5.77,12000.0,5.0549,5.0549,5.0549,5.0549,12000.0
2009-12-29 10:50:00,5.77,5.78,5.77,5.78,11200.0,5.0549,5.0637,5.0549,5.0637,11200.0
2009-12-29 10:55:00,5.77,5.77,5.77,5.77,36000.0,5.0549,5.0549,5.0549,5.0549,36000.0
2009-12-29 11:00:00,5.77,5.77,5.76,5.76,55200.0,5.0549,5.0549,5.0462,5.0462,55200.0
2009-12-29 11:05:00,5.76,5.77,5.76,5.77,76800.0,5.0462,5.0549,5.0462,5.0549,76800.0
2009-12-29 11:10:00,5.77,5.77,5.76,5.76,49600.0,5.0549,5.0549,5.0462,5.0462,49600.0
2009-12-29 11:15:00,5.76,5.76,5.76,5.76,62400.0,5.0462,5.0462,5.0462,5.0462,62400.0
2009-12-29 11:20:00,5.76,5.76,5.76,5.76,110400.0,5.0462,5.0462,5.0462,5.0462,110400.0
2009-12-29 11:25:00,5.76,5.76,5.76,5.76,21600.0,5.0462,5.0462,5.0462,5.0462,21600.0
2009-12-29 11:30:00,5.76,5.76,5.76,5.76,65600.0,5.0462,5.0462,5.0462,5.0462,65600.0
2009-12-29 11:35:00,5.76,5.76,5.76,5.76,62400.0,5.0462,5.0462,5.0462,5.0462,62400.0
2009-12-29 11:40:00,5.76,5.76,5.76,5.76,31200.0,5.0462,5.0462,5.0462,5.0462,31200.0
2009-12-29 11:45:00,5.76,5.76,5.75,5.75,75200.0,5.0462,5.0462,5.0374,5.0374,75200.0
2009-12-29 11:50:00,5.75,5.76,5.75,5.76,30400.0,5.0374,5.0462,5.0374,5.0462,30400.0
2009-12-29 11:55:00,5.76,5.76,5.76,5.76,64800.0,5.0462,5.0462,5.0462,5.0462,64800.0
2009-12-29 12:00:00,5.76,5.76,5.76,5.76,33600.0,5.0462,5.0462,5.0462,5.0462,33600.0
2009-12-29 12:05:00,5.76,5.76,5.76,5.76,13600.0,5.0462,5.0462,5.0462,5.0462,13600.0
2009-12-29 12:10:00,5.76,5.76,5.76,5.76,18400.0,5.0462,5.0462,5.0462,5.0462,18400.0
2009-12-29 12:15:00,5.76,5.76,5.76,5.76,25600.0,5.0462,5.0462,5.0462,5.0462,25600.0
2009-12-29 12:20:00,5.76,5.76,5.75,5.76,72800.0,5.0462,5.0462,5.0374,5.0462,72800.0
2009-12-29 12:25:00,5.76,5.76,5.75,5.76,74400.0,5.0462,5.0462,5.0374,5.0462,74400.0
2009-12-29 12:30:00,5.76,5.76,5.76,5.76,67200.0,5.0462,5.0462,5.0462,5.0462,67200.0
2009-12-29 12:35:00,5.76,5.76,5.76,5.76,15200.0,5.0462,5.0462,5.0462,5.0462,15200.0
2009-12-29 12:40:00,5.76,5.76,5.75,5.75,243200.0,5.0462,5.0462,5.0374,5.0374,243200.0
2009-12-29 12:45:00,5.76,5.76,5.75,5.76,71200.0,5.0462,5.0462,5.0374,5.0462,71200.0
2009-12-29 12:50:00,5.76,5.76,5.76,5.76,22400.0,5.0462,5.0462,5.0462,5.0462,22400.0
2009-12-29 12:55:00,5.76,5.76,5.75,5.75,79200.0,5.0462,5.0462,5.0374,5.0374,79200.0
2009-12-29 13:00:00,5.75,5.76,5.75,5.76,59200.0,5.0374,5.0462,5.0374,5.0462,59200.0
2009-12-29 13:05:00,5.76,5.76,5.76,5.76,34400.0,5.0462,5.0462,5.0462,5.0462,34400.0
2009-12-29 13:10:00,5.76,5.76,5.76,5.76,4000.0,5.0462,5.0462,5.0462,5.0462,4000.0
2009-12-29 13:15:00,5.76,5.76,5.76,5.76,12800.0,5.0462,5.0462,5.0462,5.0462,12800.0
2009-12-29 13:20:00,5.76,5.76,5.76,5.76,46400.0,5.0462,5.0462,5.0462,5.0462,46400.0
2009-12-29 13:25:00,5.76,5.76,5.75,5.75,68000.0,5.0462,5.0462,5.0374,5.0374,68000.0
2009-12-29 13:30:00,5.75,5.75,5.75,5.75,73600.0,5.0374,5.0374,5.0374,5.0374,73600.0
2009-12-29 13:35:00,5.75,5.76,5.75,5.76,63200.0,5.0374,5.0462,5.0374,5.0462,63200.0
2009-12-29 13:40:00,5.76,5.76,5.76,5.76,68000.0,5.0462,5.0462,5.0462,5.0462,68000.0
2009-12-29 13:45:00,5.76,5.77,5.76,5.77,144000.0,5.0462,5.0549,5.0462,5.0549,144000.0
2009-12-29 13:50:00,5.77,5.78,5.77,5.78,25600.0,5.0549,5.0637,5.0549,5.0637,25600.0
2009-12-29 13:55:00,5.78,5.78,5.77,5.77,24000.0,5.0637,5.0637,5.0549,5.0549,24000.0
2009-12-29 14:00:00,5.77,5.77,5.77,5.77,28000.0,5.0549,5.0549,5.0549,5.0549,28000.0
2009-12-29 14:05:00,5.77,5.77,5.77,5.77,66400.0,5.0549,5.0549,5.0549,5.0549,66400.0
2009-12-29 14:10:00,5.77,5.77,5.77,5.77,46400.0,5.0549,5.0549,5.0549,5.0549,46400.0
2009-12-29 14:15:00,5.77,5.77,5.77,5.77,13600.0,5.0549,5.0549,5.0549,5.0549,13600.0
2009-12-29 14:20:00,5.77,5.77,5.77,5.77,29600.0,5.0549,5.0549,5.0549,5.0549,29600.0
2009-12-29 14:25:00,5.77,5.77,5.77,5.77,42400.0,5.0549,5.0549,5.0549,5.0549,42400.0
2009-12-29 14:30:00,5.77,5.78,5.77,5.77,45600.0,5.0549,5.0637,5.0549,5.0549,45600.0
2009-12-29 14:35:00,5.77,5.78,5.77,5.78,21600.0,5.0549,5.0637,5.0549,5.0637,21600.0
2009-12-29 14:40:00,5.78,5.78,5.77,5.78,68800.0,5.0637,5.0637,5.0549,5.0637,68800.0
2009-12-29 14:45:00,5.78,5.78,5.78,5.78,49600.0,5.0637,5.0637,5.0637,5.0637,49600.0
2009-12-29 14:50:00,5.78,5.78,5.77,5.77,112800.0,5.0637,5.0637,5.0549,5.0549,112800.0
2009-12-29 14:55:00,5.78,5.78,5.77,5.78,46400.0,5.0637,5.0637,5.0549,5.0637,46400.0
2009-12-29 15:00:00,5.78,5.79,5.78,5.78,80000.0,5.0637,5.0724,5.0637,5.0637,80000.0
2009-12-29 15:05:00,5.78,5.78,5.77,5.78,41600.0,5.0637,5.0637,5.0549,5.0637,41600.0
2009-12-29 15:10:00,5.78,5.78,5.78,5.78,42400.0,5.0637,5.0637,5.0637,5.0637,42400.0
2009-12-29 15:15:00,5.78,5.79,5.78,5.79,36800.0,5.0637,5.0724,5.0637,5.0724,36800.0
2009-12-29 15:20:00,5.79,5.79,5.78,5.79,51200.0,5.0724,5.0724,5.0637,5.0724,51200.0
2009-12-29 15:25:00,5.79,5.79,5.78,5.78,79200.0,5.0724,5.0724,5.0637,5.0637,79200.0
2009-12-29 15:30:00,5.78,5.79,5.78,5.78,53600.0,5.0637,5.0724,5.0637,5.0637,53600.0
2009-12-29 15:35:00,5.78,5.78,5.77,5.78,91200.0,5.0637,5.0637,5.0549,5.0637,91200.0
2009-12-29 15:40:00,5.78,5.78,5.78,5.78,112000.0,5.0637,5.0637,5.0637,5.0637,112000.0
2009-12-29 15:45:00,5.78,5.78,5.78,5.78,148800.0,5.0637,5.0637,5.0637,5.0637,148800.0
2009-12-29 15:50:00,5.78,5.78,5.78,5.78,124000.0,5.0637,5.0637,5.0637,5.0637,124000.0
2009-12-29 15:55:00,5.78,5.78,5.77,5.77,259200.0,5.0637,5.0637,5.0549,5.0549,259200.0
2009-12-30 09:30:00,5.74,5.78,5.74,5.78,42400.0,5.0286,5.0637,5.0286,5.0637,42400.0
2009-12-30 09:35:00,5.78,5.79,5.77,5.78,16000.0,5.0637,5.0724,5.0549,5.0637,16000.0
2009-12-30 09:40:00,5.78,5.8,5.76,5.79,71200.0,5.0637,5.0812,5.0462,5.0724,71200.0
2009-12-30 09:45:00,5.79,5.79,5.77,5.77,37600.0,5.0724,5.0724,5.0549,5.0549,37600.0
2009-12-30 09:50:00,5.77,5.78,5.77,5.78,19200.0,5.0549,5.0637,5.0549,5.0637,19200.0
2009-12-30 09:55:00,5.78,5.79,5.78,5.79,122400.0,5.0637,5.0724,5.0637,5.0724,122400.0
2009-12-30 10:00:00,5.79,5.8,5.79,5.79,781600.0,5.0724,5.0812,5.0724,5.0724,781600.0
2009-12-30 10:05:00,5.8,5.8,5.78,5.78,80000.0,5.0812,5.0812,5.0637,5.0637,80000.0
2009-12-30 10:10:00,5.78,5.78,5.76,5.76,22400.0,5.0637,5.0637,5.0462,5.0462,22400.0
2009-12-30 10:15:00,5.77,5.79,5.77,5.78,34400.0,5.0549,5.0724,5.0549,5.0637,34400.0
2009-12-30 10:20:00,5.78,5.79,5.78,5.79,20000.0,5.0637,5.0724,5.0637,5.0724,20000.0
2009-12-30 10:25:00,5.79,5.79,5.78,5.79,118400.0,5.0724,5.0724,5.0637,5.0724,118400.0
2009-12-30 10:30:00,5.79,5.79,5.78,5.79,71200.0,5.0724,5.0724,5.0637,5.0724,71200.0
2009-12-30 10:35:00,5.79,5.79,5.77,5.78,53600.0,5.0724,5.0724,5.0549,5.0637,53600.0
2009-12-30 10:40:00,5.77,5.78,5.77,5.78,228800.0,5.0549,5.0637,5.0549,5.0637,228800.0
2009-12-30 10:45:00,5.78,5.79,5.78,5.79,56000.0,5.0637,5.0724,5.0637,5.0724,56000.0
2009-12-30 10:50:00,5.79,5.79,5.79,5.79,24800.0,5.0724,5.0724,5.0724,5.0724,24800.0
2009-12-30 10:55:00,5.79,5.79,5.78,5.79,8800.0,5.0724,5.0724,5.0637,5.0724,8800.0
2009-12-30 11:00:00,5.79,5.79,5.78,5.79,82400.0,5.0724,5.0724,5.0637,5.0724,82400.0
2009-12-30 11:05:00,5.79,5.79,5.79,5.79,20000.0,5.0724,5.0724,5.0724,5.0724,20000.0
2009-12-30 11:10:00,5.79,5.8,5.79,5.8,22400.0,5.0724,5.0812,5.0724,5.0812,22400.0
2009-12-30 11:15:00,5.8,5.81,5.8,5.81,12800.0,5.0812,5.09,5.0812,5.09,12800.0
2009-12-30 11:20:00,5.81,5.82,5.81,5.81,47200.0,5.09,5.0987,5.09,5.09,47200.0
2009-12-30 11:25:00,5.81,5.81,5.81,5.81,24000.0,5.09,5.09,5.09,5.09,24000.0
2009-12-30 11:30:00,5.81,5.81,5.81,5.81,24000.0,5.09,5.09,5.09,5.09,24000.0
2009-12-30 11:35:00,5.81,5.81,5.81,5.81,8800.0,5.09,5.09,5.09,5.09,8800.0
2009-12-30 11:40:00,5.81,5.82,5.81,5.82,72800.0,5.09,5.0987,5.09,5.0987,72800.0
2009-12-30 11:45:00,5.82,5.83,5.82,5.83,62400.0,5.0987,5.1075,5.0987,5.1075,62400.0
2009-12-30 11:50:00,5.83,5.84,5.83,5.84,56800.0,5.1075,5.1162,5.1075,5.1162,56800.0
2009-12-30 11:55:00,5.84,5.85,5.83,5.84,112000.0,5.1162,5.125,5.1075,5.1162,112000.0
2009-12-30 12:00:00,5.84,5.85,5.84,5.85,42400.0,5.1162,5.125,5.1162,5.125,42400.0
2009-12-30 12:05:00,5.85,5.85,5.85,5.85,23200.0,5.125,5.125,5.125,5.125,23200.0
2009-12-30 12:10:00,5.85,5.85,5.85,5.85,26400.0,5.125,5.125,5.125,5.125,26400.0
2009-12-30 12:15:00,5.85,5.86,5.85,5.85,77600.0,5.125,5.1338,5.125,5.125,77600.0
2009-12-30 12:20:00,5.85,5.85,5.85,5.85,7200.0,5.125,5.125,5.125,5.125,7200.0
2009-12-30 12:25:00,5.85,5.85,5.84,5.84,23200.0,5.125,5.125,5.1162,5.1162,23200.0
2009-12-30 12:30:00,5.84,5.84,5.84,5.84,18400.0,5.1162,5.1162,5.1162,5.1162,18400.0
2009-12-30 12:35:00,5.84,5.84,5.83,5.83,36800.0,5.1162,5.1162,5.1075,5.1075,36800.0
2009-12-30 12:40:00,5.83,5.83,5.82,5.82,50400.0,5.1075,5.1075,5.0987,5.0987,50400.0
2009-12-30 12:45:00,5.82,5.83,5.82,5.82,17600.0,5.0987,5.1075,5.0987,5.0987,17600.0
2009-12-30 12:50:00,5.82,5.82,5.82,5.82,20000.0,5.0987,5.0987,5.0987,5.0987,20000.0
2009-12-30 12:55:00,5.82,5.82,5.81,5.82,5600.0,5.0987,5.0987,5.09,5.0987,5600.0
2009-12-30 13:00:00,5.82,5.82,5.81,5.82,7200.0,5.0987,5.0987,5.09,5.0987,7200.0
2009-12-30 13:05:00,5.82,5.82,5.81,5.81,24800.0,5.0987,5.0987,5.09,5.09,24800.0
2009-12-30 13:10:00,5.81,5.82,5.8,5.81,24000.0,5.09,5.0987,5.0812,5.09,24000.0
2009-12-30 13:15:00,5.81,5.81,5.81,5.81,35200.0,5.09,5.09,5.09,5.09,35200.0
2009-12-30 13:20:00,5.81,5.81,5.81,5.81,800.0,5.09,5.09,5.09,5.09,800.0
2009-12-30 13:25:00,5.81,5.81,5.81,5.81,7200.0,5.09,5.09,5.09,5.09,7200.0
2009-12-30 13:30:00,5.81,5.81,5.81,5.81,41600.0,5.09,5.09,5.09,5.09,41600.0
2009-12-30 13:35:00,5.81,5.82,5.81,5.82,324800.0,5.09,5.0987,5.09,5.0987,324800.0
2009-12-30 13:40:00,5.82,5.83,5.82,5.83,22400.0,5.0987,5.1075,5.0987,5.1075,22400.0
2009-12-30 13:45:00,5.82,5.83,5.82,5.83,29600.0,5.0987,5.1075,5.0987,5.1075,29600.0
2009-12-30 13:50:00,5.82,5.83,5.82,5.82,31200.0,5.0987,5.1075,5.0987,5.0987,31200.0
2009-12-30 13:55:00,5.82,5.83,5.81,5.81,36800.0,5.0987,5.1075,5.09,5.09,36800.0
2009-12-30 14:00:00,5.81,5.82,5.81,5.82,57600.0,5.09,5.0987,5.09,5.0987,57600.0
2009-12-30 14:05:00,5.82,5.82,5.81,5.82,7200.0,5.0987,5.0987,5.09,5.0987,7200.0
2009-12-30 14:10:00,5.82,5.82,5.81,5.82,19200.0,5.0987,5.0987,5.09,5.0987,19200.0
2009-12-30 14:15:00,5.81,5.82,5.81,5.82,14400.0,5.09,5.0987,5.09,5.0987,14400.0
2009-12-30 14:20:00,5.82,5.82,5.81,5.82,18400.0,5.0987,5.0987,5.09,5.0987,18400.0
2009-12-30 14:25:00,5.82,5.82,5.81,5.82,12000.0,5.0987,5.0987,5.09,5.0987,12000.0
2009-12-30 14:30:00,5.82,5.82,5.81,5.81,20000.0,5.0987,5.0987,5.09,5.09,20000.0
2009-12-30 14:35:00,5.82,5.82,5.82,5.82,50400.0,5.0987,5.0987,5.0987,5.0987,50400.0
2009-12-30 14:40:00,5.83,5.83,5.82,5.83,18400.0,5.1075,5.1075,5.0987,5.1075,18400.0
2009-12-30 14:45:00,5.82,5.83,5.82,5.83,92000.0,5.0987,5.1075,5.0987,5.1075,92000.0
2009-12-30 14:50:00,5.83,5.84,5.83,5.84,259200.0,5.1075,5.1162,5.1075,5.1162,259200.0
2009-12-30 14:55:00,5.84,5.84,5.84,5.84,41600.0,5.1162,5.1162,5.1162,5.1162,41600.0
2009-12-30 15:00:00,5.84,5.84,5.83,5.83,52800.0,5.1162,5.1162,5.1075,5.1075,52800.0
2009-12-30 15:05:00,5.83,5.84,5.83,5.84,202400.0,5.1075,5.1162,5.1075,5.1162,202400.0
2009-12-30 15:10:00,5.84,5.85,5.84,5.84,178400.0,5.1162,5.125,5.1162,5.1162,178400.0
2009-12-30 15:15:00,5.84,5.84,5.84,5.84,89600.0,5.1162,5.1162,5.1162,5.1162,89600.0
2009-12-30 15:20:00,5.84,5.85,5.84,5.84,162400.0,5.1162,5.125,5.1162,5.1162,162400.0
2009-12-30 15:25:00,5.84,5.84,5.84,5.84,79200.0,5.1162,5.1162,5.1162,5.1162,79200.0
2009-12-30 15:30:00,5.84,5.85,5.84,5.85,141600.0,5.1162,5.125,5.1162,5.125,141600.0
2009-12-30 15:35:00,5.85,5.85,5.85,5.85,114400.0,5.125,5.125,5.125,5.125,114400.0
2009-12-30 15:40:00,5.85,5.85,5.85,5.85,116800.0,5.125,5.125,5.125,5.125,116800.0
2009-12-30 15:45:00,5.85,5.87,5.85,5.87,376800.0,5.125,5.1425,5.125,5.1425,376800.0
2009-12-30 15:50:00,5.87,5.87,5.86,5.87,417600.0,5.1425,5.1425,5.1338,5.1425,417600.0
2009-12-30 15:55:00,5.87,5.87,5.87,5.87,485600.0,5.1425,5.1425,5.1425,5.1425,485600.0
2009-12-31 09:30:00,5.88,5.88,5.85,5.85,51200.0,5.1513,5.1513,5.125,5.125,51200.0
2009-12-31 09:35:00,5.85,5.87,5.84,5.86,28000.0,5.125,5.1425,5.1162,5.1338,28000.0
2009-12-31 09:40:00,5.86,5.86,5.85,5.85,19200.0,5.1338,5.1338,5.125,5.125,19200.0
2009-12-31 09:45:00,5.85,5.87,5.85,5.87,28800.0,5.125,5.1425,5.125,5.1425,28800.0
2009-12-31 09:50:00,5.86,5.87,5.86,5.87,30400.0,5.1338,5.1425,5.1338,5.1425,30400.0
2009-12-31 09:55:00,5.87,5.87,5.86,5.87,255200.0,5.1425,5.1425,5.1338,5.1425,255200.0
2009-12-31 10:00:00,5.87,5.88,5.87,5.88,113600.0,5.1425,5.1513,5.1425,5.1513,113600.0
2009-12-31 10:05:00,5.88,5.88,5.87,5.87,23200.0,5.1513,5.1513,5.1425,5.1425,23200.0
2009-12-31 10:10:00,5.87,5.88,5.87,5.88,21600.0,5.1425,5.1513,5.1425,5.1513,21600.0
2009-12-31 10:15:00,5.88,5.88,5.87,5.88,36000.0,5.1513,5.1513,5.1425,5.1513,36000.0
2009-12-31 10:20:00,5.88,5.88,5.87,5.88,31200.0,5.1513,5.1513,5.1425,5.1513,31200.0
2009-12-31 10:25:00,5.88,5.88,5.87,5.87,53600.0,5.1513,5.1513,5.1425,5.1425,53600.0
2009-12-31 10:30:00,5.87,5.88,5.87,5.87,12000.0,5.1425,5.1513,5.1425,5.1425,12000.0
2009-12-31 10:35:00,5.88,5.89,5.87,5.88,48000.0,5.1513,5.16,5.1425,5.1513,48000.0
2009-12-31 10:40:00,5.88,5.88,5.88,5.88,17600.0,5.1513,5.1513,5.1513,5.1513,17600.0
2009-12-31 10:45:00,5.88,5.88,5.88,5.88,41600.0,5.1513,5.1513,5.1513,5.1513,41600.0
2009-12-31 10:50:00,5.88,5.89,5.88,5.88,30400.0,5.1513,5.16,5.1513,5.1513,30400.0
2009-12-31 10:55:00,5.88,5.89,5.88,5.89,138400.0,5.1513,5.16,5.1513,5.16,138400.0
2009-12-31 11:00:00,5.89,5.89,5.88,5.88,68000.0,5.16,5.16,5.1513,5.1513,68000.0
2009-12-31 11:05:00,5.87,5.87,5.86,5.86,68000.0,5.1425,5.1425,5.1338,5.1338,68000.0
2009-12-31 11:10:00,5.86,5.86,5.85,5.86,36000.0,5.1338,5.1338,5.125,5.1338,36000.0
2009-12-31 11:15:00,5.85,5.85,5.85,5.85,25600.0,5.125,5.125,5.125,5.125,25600.0
2009-12-31 11:20:00,5.85,5.85,5.81,5.84,731200.0,5.125,5.125,5.09,5.1162,731200.0
2009-12-31 11:25:00,5.84,5.84,5.83,5.83,53600.0,5.1162,5.1162,5.1075,5.1075,53600.0
2009-12-31 11:30:00,5.83,5.84,5.83,5.83,28800.0,5.1075,5.1162,5.1075,5.1075,28800.0
2009-12-31 11:35:00,5.83,5.84,5.83,5.84,17600.0,5.1075,5.1162,5.1075,5.1162,17600.0
2009-12-31 11:40:00,5.84,5.84,5.83,5.84,9600.0,5.1162,5.1162,5.1075,5.1162,9600.0
2009-12-31 11:45:00,5.83,5.84,5.83,5.84,19200.0,5.1075,5.1162,5.1075,5.1162,19200.0
2009-12-31 11:50:00,5.84,5.84,5.84,5.84,24000.0,5.1162,5.1162,5.1162,5.1162,24000.0
2009-12-31 11:55:00,5.84,5.84,5.84,5.84,8000.0,5.1162,5.1162,5.1162,5.1162,8000.0
2009-12-31 12:00:00,5.84,5.84,5.83,5.84,37600.0,5.1162,5.1162,5.1075,5.1162,37600.0
2009-12-31 12:05:00,5.84,5.85,5.84,5.84,91200.0,5.1162,5.125,5.1162,5.1162,91200.0
2009-12-31 12:10:00,5.84,5.84,5.84,5.84,28800.0,5.1162,5.1162,5.1162,5.1162,28800.0
2009-12-31 12:15:00,5.84,5.84,5.84,5.84,10400.0,5.1162,5.1162,5.1162,5.1162,10400.0
2009-12-31 12:20:00,5.84,5.85,5.84,5.85,16800.0,5.1162,5.125,5.1162,5.125,16800.0
2009-12-31 12:25:00,5.85,5.85,5.85,5.85,4800.0,5.125,5.125,5.125,5.125,4800.0
2009-12-31 12:30:00,5.84,5.84,5.84,5.84,22400.0,5.1162,5.1162,5.1162,5.1162,22400.0
2009-12-31 12:35:00,5.84,5.84,5.84,5.84,12000.0,5.1162,5.1162,5.1162,5.1162,12000.0
2009-12-31 12:40:00,5.84,5.84,5.84,5.84,21600.0,5.1162,5.1162,5.1162,5.1162,21600.0
2009-12-31 12:45:00,5.84,5.84,5.84,5.84,12800.0,5.1162,5.1162,5.1162,5.1162,12800.0
2009-12-31 12:50:00,5.84,5.84,5.84,5.84,17600.0,5.1162,5.1162,5.1162,5.1162,17600.0
2009-12-31 12:55:00,5.84,5.84,5.83,5.83,28000.0,5.1162,5.1162,5.1075,5.1075,28000.0
2009-12-31 13:00:00,5.83,5.84,5.83,5.84,22400.0,5.1075,5.1162,5.1075,5.1162,22400.0
2009-12-31 13:05:00,5.83,5.84,5.83,5.83,24000.0,5.1075,5.1162,5.1075,5.1075,24000.0
2009-12-31 13:10:00,5.83,5.83,5.83,5.83,13600.0,5.1075,5.1075,5.1075,5.1075,13600.0
2009-12-31 13:15:00,5.83,5.83,5.82,5.82,34400.0,5.1075,5.1075,5.0987,5.0987,34400.0
2009-12-31 13:20:00,5.82,5.83,5.82,5.83,68000.0,5.0987,5.1075,5.0987,5.1075,68000.0
2009-12-31 13:25:00,5.83,5.83,5.82,5.82,51200.0,5.1075,5.1075,5.0987,5.0987,51200.0
2009-12-31 13:30:00,5.82,5.83,5.82,5.82,52800.0,5.0987,5.1075,5.0987,5.0987,52800.0
2009-12-31 13:35:00,5.82,5.83,5.82,5.82,36800.0,5.0987,5.1075,5.0987,5.0987,36800.0
2009-12-31 13:40:00,5.82,5.82,5.82,5.82,46400.0,5.0987,5.0987,5.0987,5.0987,46400.0
2009-12-31 13:45:00,5.82,5.82,5.82,5.82,35200.0,5.0987,5.0987,5.0987,5.0987,35200.0
2009-12-31 13:50:00,5.82,5.82,5.82,5.82,21600.0,5.0987,5.0987,5.0987,5.0987,21600.0
2009-12-31 13:55:00,5.82,5.82,5.82,5.82,24000.0,5.0987,5.0987,5.0987,5.0987,24000.0
2009-12-31 14:00:00,5.82,5.82,5.82,5.82,14400.0,5.0987,5.0987,5.0987,5.0987,14400.0
2009-12-31 14:05:00,5.82,5.82,5.82,5.82,12000.0,5.0987,5.0987,5.0987,5.0987,12000.0
2009-12-31 14:10:00,5.82,5.82,5.81,5.81,41600.0,5.0987,5.0987,5.09,5.09,41600.0
2009-12-31 14:15:00,5.81,5.82,5.81,5.82,26400.0,5.09,5.0987,5.09,5.0987,26400.0
2009-12-31 14:20:00,5.82,5.82,5.81,5.82,16800.0,5.0987,5.0987,5.09,5.0987,16800.0
2009-12-31 14:25:00,5.82,5.82,5.81,5.81,16800.0,5.0987,5.0987,5.09,5.09,16800.0
2009-12-31 14:30:00,5.82,5.82,5.82,5.82,24000.0,5.0987,5.0987,5.0987,5.0987,24000.0
2009-12-31 14:35:00,5.82,5.82,5.82,5.82,11200.0,5.0987,5.0987,5.0987,5.0987,11200.0
2009-12-31 14:40:00,5.82,5.82,5.82,5.82,28800.0,5.0987,5.0987,5.0987,5.0987,28800.0
2009-12-31 14:45:00,5.82,5.82,5.82,5.82,33600.0,5.0987,5.0987,5.0987,5.0987,33600.0
2009-12-31 14:50:00,5.82,5.82,5.82,5.82,24800.0,5.0987,5.0987,5.0987,5.0987,24800.0
2009-12-31 14:55:00,5.82,5.82,5.82,5.82,38400.0,5.0987,5.0987,5.0987,5.0987,38400.0
2009-12-31 15:00:00,5.82,5.82,5.82,5.82,42400.0,5.0987,5.0987,5.0987,5.0987,42400.0
2009-12-31 15:05:00,5.82,5.82,5.82,5.82,38400.0,5.0987,5.0987,5.0987,5.0987,38400.0
2009-12-31 15:10:00,5.82,5.82,5.82,5.82,40800.0,5.0987,5.0987,5.0987,5.0987,40800.0
2009-12-31 15:15:00,5.82,5.82,5.82,5.82,9600.0,5.0987,5.0987,5.0987,5.0987,9600.0
2009-12-31 15:20:00,5.82,5.82,5.82,5.82,19200.0,5.0987,5.0987,5.0987,5.0987,19200.0
2009-12-31 15:25:00,5.82,5.82,5.82,5.82,38400.0,5.0987,5.0987,5.0987,5.0987,38400.0
2009-12-31 15:30:00,5.82,5.82,5.82,5.82,73600.0,5.0987,5.0987,5.0987,5.0987,73600.0
2009-12-31 15:35:00,5.82,5.82,5.8,5.81,78400.0,5.0987,5.0987,5.0812,5.09,78400.0
2009-12-31 15:40:00,5.81,5.81,5.8,5.8,100000.0,5.09,5.09,5.0812,5.0812,100000.0
2009-12-31 15:45:00,5.8,5.8,5.77,5.78,146400.0,5.0812,5.0812,5.0549,5.0637,146400.0
2009-12-31 15:50:00,5.78,5.79,5.78,5.78,115200.0,5.0637,5.0724,5.0637,5.0637,115200.0
2009-12-31 15:55:00,5.78,5.78,5.76,5.77,334400.0,5.0637,5.0637,5.0462,5.0549,334400.0
2010-01-04 09:30:00,5.88,5.88,5.8,5.81,144000.0,5.1513,5.1513,5.0812,5.09,144000.0
2010-01-04 09:35:00,5.8,5.84,5.8,5.82,172800.0,5.0812,5.1162,5.0812,5.0987,172800.0
2010-01-04 09:40:00,5.81,5.81,5.79,5.8,98400.0,5.09,5.09,5.0724,5.0812,98400.0
2010-01-04 09:45:00,5.8,5.8,5.79,5.8,212000.0,5.0812,5.0812,5.0724,5.0812,212000.0
2010-01-04 09:50:00,5.8,5.8,5.78,5.78,159200.0,5.0812,5.0812,5.0637,5.0637,159200.0
2010-01-04 09:55:00,5.78,5.78,5.76,5.76,188800.0,5.0637,5.0637,5.0462,5.0462,188800.0
2010-01-04 10:00:00,5.76,5.78,5.76,5.76,258400.0,5.0462,5.0637,5.0462,5.0462,258400.0
2010-01-04 10:05:00,5.76,5.78,5.76,5.77,320000.0,5.0462,5.0637,5.0462,5.0549,320000.0
2010-01-04 10:10:00,5.77,5.77,5.76,5.77,160000.0,5.0549,5.0549,5.0462,5.0549,160000.0
2010-01-04 10:15:00,5.77,5.77,5.76,5.77,124800.0,5.0549,5.0549,5.0462,5.0549,124800.0
2010-01-04 10:20:00,5.77,5.77,5.76,5.77,316800.0,5.0549,5.0549,5.0462,5.0549,316800.0
2010-01-04 10:25:00,5.77,5.77,5.76,5.77,124000.0,5.0549,5.0549,5.0462,5.0549,124000.0
2010-01-04 10:30:00,5.77,5.77,5.76,5.77,184000.0,5.0549,5.0549,5.0462,5.0549,184000.0
2010-01-04 10:35:00,5.77,5.77,5.76,5.77,116800.0,5.0549,5.0549,5.0462,5.0549,116800.0
2010-01-04 10:40:00,5.76,5.77,5.76,5.77,140800.0,5.0462,5.0549,5.0462,5.0549,140800.0
2010-01-04 10:45:00,5.77,5.77,5.76,5.77,100000.0,5.0549,5.0549,5.0462,5.0549,100000.0
2010-01-04 10:50:00,5.77,5.77,5.77,5.77,111200.0,5.0549,5.0549,5.0549,5.0549,111200.0
2010-01-04 10:55:00,5.76,5.77,5.76,5.76,121600.0,5.0462,5.0549,5.0462,5.0462,121600.0
2010-01-04 11:00:00,5.76,5.76,5.76,5.76,178400.0,5.0462,5.0462,5.0462,5.0462,178400.0
2010-01-04 11:05:00,5.76,5.76,5.76,5.76,324000.0,5.0462,5.0462,5.0462,5.0462,324000.0
2010-01-04 11:10:00,5.76,5.76,5.75,5.76,320800.0,5.0462,5.0462,5.0374,5.0462,320800.0
2010-01-04 11:15:00,5.76,5.76,5.75,5.75,110400.0,5.0462,5.0462,5.0374,5.0374,110400.0
2010-01-04 11:20:00,5.75,5.76,5.75,5.76,121600.0,5.0374,5.0462,5.0374,5.0462,121600.0
2010-01-04 11:25:00,5.76,5.76,5.75,5.76,92800.0,5.0462,5.0462,5.0374,5.0462,92800.0
2010-01-04 11:30:00,5.76,5.76,5.75,5.76,281600.0,5.0462,5.0462,5.0374,5.0462,281600.0
2010-01-04 11:35:00,5.76,5.76,5.75,5.75,159200.0,5.0462,5.0462,5.0374,5.0374,159200.0
2010-01-04 11:40:00,5.75,5.76,5.75,5.75,151200.0,5.0374,5.0462,5.0374,5.0374,151200.0
2010-01-04 11:45:00,5.75,5.75,5.75,5.75,91200.0,5.0374,5.0374,5.0374,5.0374,91200.0
2010-01-04 11:50:00,5.75,5.75,5.75,5.75,20800.0,5.0374,5.0374,5.0374,5.0374,20800.0
2010-01-04 11:55:00,5.75,5.75,5.75,5.75,93600.0,5.0374,5.0374,5.0374,5.0374,93600.0
2010-01-04 12:00:00,5.75,5.75,5.75,5.75,29600.0,5.0374,5.0374,5.0374,5.0374,29600.0
2010-01-04 12:05:00,5.75,5.75,5.75,5.75,45600.0,5.0374,5.0374,5.0374,5.0374,45600.0
2010-01-04 12:10:00,5.75,5.76,5.75,5.75,92800.0,5.0374,5.0462,5.0374,5.0374,92800.0
2010-01-04 12:15:00,5.75,5.76,5.75,5.75,49600.0,5.0374,5.0462,5.0374,5.0374,49600.0
2010-01-04 12:20:00,5.75,5.76,5.75,5.75,360800.0,5.0374,5.0462,5.0374,5.0374,360800.0
2010-01-04 12:25:00,5.76,5.76,5.75,5.76,94400.0,5.0462,5.0462,5.0374,5.0462,94400.0
2010-01-04 12:30:00,5.76,5.76,5.76,5.76,25600.0,5.0462,5.0462,5.0462,5.0462,25600.0
2010-01-04 12:35:00,5.76,5.76,5.75,5.76,112800.0,5.0462,5.0462,5.0374,5.0462,112800.0
2010-01-04 12:40:00,5.76,5.76,5.76,5.76,96800.0,5.0462,5.0462,5.0462,5.0462,96800.0
2010-01-04 12:45:00,5.76,5.76,5.76,5.76,83200.0,5.0462,5.0462,5.0462,5.0462,83200.0
2010-01-04 12:50:00,5.76,5.76,5.75,5.76,24000.0,5.0462,5.0462,5.0374,5.0462,24000.0
2010-01-04 12:55:00,5.76,5.76,5.76,5.76,29600.0,5.0462,5.0462,5.0462,5.0462,29600.0
2010-01-04 13:00:00,5.76,5.76,5.75,5.76,88000.0,5.0462,5.0462,5.0374,5.0462,88000.0
2010-01-04 13:05:00,5.76,5.76,5.76,5.76,52800.0,5.0462,5.0462,5.0462,5.0462,52800.0
2010-01-04 13:10:00,5.76,5.76,5.76,5.76,8800.0,5.0462,5.0462,5.0462,5.0462,8800.0
2010-01-04 13:15:00,5.76,5.76,5.76,5.76,56000.0,5.0462,5.0462,5.0462,5.0462,56000.0
2010-01-04 13:20:00,5.76,5.76,5.75,5.76,50400.0,5.0462,5.0462,5.0374,5.0462,50400.0
2010-01-04 13:25:00,5.76,5.76,5.76,5.76,17600.0,5.0462,5.0462,5.0462,5.0462,17600.0
2010-01-04 13:30:00,5.76,5.76,5.75,5.75,39200.0,5.0462,5.0462,5.0374,5.0374,39200.0
2010-01-04 13:35:00,5.75,5.75,5.75,5.75,53600.0,5.0374,5.0374,5.0374,5.0374,53600.0
2010-01-04 13:40:00,5.75,5.75,5.75,5.75,14400.0,5.0374,5.0374,5.0374,5.0374,14400.0
2010-01-04 13:45:00,5.75,5.76,5.75,5.75,40800.0,5.0374,5.0462,5.0374,5.0374,40800.0
2010-01-04 13:50:00,5.75,5.75,5.74,5.75,97600.0,5.0374,5.0374,5.0286,5.0374,97600.0
2010-01-04 13:55:00,5.75,5.75,5.74,5.74,35200.0,5.0374,5.0374,5.0286,5.0286,35200.0
2010-01-04 14:00:00,5.74,5.75,5.74,5.75,36800.0,5.0286,5.0374,5.0286,5.0374,36800.0
2010-01-04 14:05:00,5.75,5.75,5.75,5.75,64800.0,5.0374,5.0374,5.0374,5.0374,64800.0
2010-01-04 14:10:00,5.75,5.75,5.75,5.75,16800.0,5.0374,5.0374,5.0374,5.0374,16800.0
2010-01-04 14:15:00,5.75,5.75,5.75,5.75,96800.0,5.0374,5.0374,5.0374,5.0374,96800.0
2010-01-04 14:20:00,5.75,5.75,5.75,5.75,19200.0,5.0374,5.0374,5.0374,5.0374,19200.0
2010-01-04 14:25:00,5.75,5.75,5.75,5.75,41600.0,5.0374,5.0374,5.0374,5.0374,41600.0
2010-01-04 14:30:00,5.75,5.75,5.75,5.75,28800.0,5.0374,5.0374,5.0374,5.0374,28800.0
2010-01-04 14:35:00,5.75,5.75,5.75,5.75,95200.0,5.0374,5.0374,5.0374,5.0374,95200.0
2010-01-04 14:40:00,5.75,5.75,5.75,5.75,111200.0,5.0374,5.0374,5.0374,5.0374,111200.0
2010-01-04 14:45:00,5.75,5.75,5.75,5.75,71200.0,5.0374,5.0374,5.0374,5.0374,71200.0
2010-01-04 14:50:00,5.75,5.75,5.75,5.75,102400.0,5.0374,5.0374,5.0374,5.0374,102400.0
2010-01-04 14:55:00,5.75,5.75,5.75,5.75,72000.0,5.0374,5.0374,5.0374,5.0374,72000.0
2010-01-04 15:00:00,5.75,5.75,5.74,5.74,161600.0,5.0374,5.0374,5.0286,5.0286,161600.0
2010-01-04 15:05:00,5.74,5.74,5.74,5.74,60800.0,5.0286,5.0286,5.0286,5.0286,60800.0
2010-01-04 15:10:00,5.74,5.74,5.74,5.74,108000.0,5.0286,5.0286,5.0286,5.0286,108000.0
2010-01-04 15:15:00,5.74,5.75,5.74,5.74,156800.0,5.0286,5.0374,5.0286,5.0286,156800.0
2010-01-04 15:20:00,5.74,5.75,5.74,5.74,120800.0,5.0286,5.0374,5.0286,5.0286,120800.0
2010-01-04 15:25:00,5.74,5.75,5.74,5.75,99200.0,5.0286,5.0374,5.0286,5.0374,99200.0
2010-01-04 15:30:00,5.75,5.75,5.75,5.75,168000.0,5.0374,5.0374,5.0374,5.0374,168000.0
2010-01-04 15:35:00,5.75,5.75,5.74,5.74,181600.0,5.0374,5.0374,5.0286,5.0286,181600.0
2010-01-04 15:40:00,5.74,5.74,5.74,5.74,113600.0,5.0286,5.0286,5.0286,5.0286,113600.0
2010-01-04 15:45:00,5.74,5.75,5.74,5.75,228000.0,5.0286,5.0374,5.0286,5.0374,228000.0
2010-01-04 15:50:00,5.75,5.75,5.74,5.74,201600.0,5.0374,5.0374,5.0286,5.0286,201600.0
2010-01-04 15:55:00,5.74,5.75,5.74,5.74,428800.0,5.0286,5.0374,5.0286,5.0286,428800.0
2010-01-05 09:30:00,5.73,5.76,5.73,5.76,214400.0,5.0199,5.0462,5.0199,5.0462,214400.0
2010-01-05 09:35:00,5.76,5.76,5.75,5.75,52800.0,5.0462,5.0462,5.0374,5.0374,52800.0
2010-01-05 09:40:00,5.74,5.75,5.74,5.74,58400.0,5.0286,5.0374,5.0286,5.0286,58400.0
2010-01-05 09:45:00,5.73,5.74,5.72,5.73,112000.0,5.0199,5.0286,5.0111,5.0199,112000.0
2010-01-05 09:50:00,5.73,5.74,5.72,5.72,161600.0,5.0199,5.0286,5.0111,5.0111,161600.0
2010-01-05 09:55:00,5.72,5.72,5.7,5.7,83200.0,5.0111,5.0111,4.9936,4.9936,83200.0
2010-01-05 10:00:00,5.69,5.7,5.68,5.7,140000.0,4.9848,4.9936,4.9761,4.9936,140000.0
2010-01-05 10:05:00,5.7,5.7,5.68,5.68,132000.0,4.9936,4.9936,4.9761,4.9761,132000.0
2010-01-05 10:10:00,5.68,5.68,5.67,5.67,216800.0,4.9761,4.9761,4.9673,4.9673,216800.0
2010-01-05 10:15:00,5.67,5.67,5.66,5.67,229600.0,4.9673,4.9673,4.9585,4.9673,229600.0
2010-01-05 10:20:00,5.67,5.68,5.67,5.68,108000.0,4.9673,4.9761,4.9673,4.9761,108000.0
2010-01-05 10:25:00,5.68,5.69,5.68,5.69,70400.0,4.9761,4.9848,4.9761,4.9848,70400.0
2010-01-05 10:30:00,5.69,5.69,5.68,5.68,93600.0,4.9848,4.9848,4.9761,4.9761,93600.0
2010-01-05 10:35:00,5.68,5.69,5.68,5.69,77600.0,4.9761,4.9848,4.9761,4.9848,77600.0
2010-01-05 10:40:00,5.69,5.69,5.68,5.69,130400.0,4.9848,4.9848,4.9761,4.9848,130400.0
2010-01-05 10:45:00,5.69,5.69,5.67,5.68,93600.0,4.9848,4.9848,4.9673,4.9761,93600.0
2010-01-05 10:50:00,5.68,5.68,5.67,5.68,94400.0,4.9761,4.9761,4.9673,4.9761,94400.0
2010-01-05 10:55:00,5.68,5.68,5.67,5.68,75200.0,4.9761,4.9761,4.9673,4.9761,75200.0
2010-01-05 11:00:00,5.68,5.68,5.67,5.67,92000.0,4.9761,4.9761,4.9673,4.9673,92000.0
2010-01-05 11:05:00,5.67,5.68,5.67,5.68,89600.0,4.9673,4.9761,4.9673,4.9761,89600.0
2010-01-05 11:10:00,5.68,5.68,5.68,5.68,60000.0,4.9761,4.9761,4.9761,4.9761,60000.0
2010-01-05 11:15:00,5.68,5.68,5.67,5.67,92800.0,4.9761,4.9761,4.9673,4.9673,92800.0
2010-01-05 11:20:00,5.67,5.67,5.67,5.67,92000.0,4.9673,4.9673,4.9673,4.9673,92000.0
2010-01-05 11:25:00,5.67,5.67,5.65,5.65,175200.0,4.9673,4.9673,4.9498,4.9498,175200.0
2010-01-05 11:30:00,5.66,5.66,5.65,5.66,92000.0,4.9585,4.9585,4.9498,4.9585,92000.0
2010-01-05 11:35:00,5.66,5.66,5.66,5.66,66400.0,4.9585,4.9585,4.9585,4.9585,66400.0
2010-01-05 11:40:00,5.66,5.66,5.65,5.66,55200.0,4.9585,4.9585,4.9498,4.9585,55200.0
2010-01-05 11:45:00,5.66,5.66,5.65,5.65,68000.0,4.9585,4.9585,4.9498,4.9498,68000.0
2010-01-05 11:50:00,5.65,5.66,5.65,5.66,60800.0,4.9498,4.9585,4.9498,4.9585,60800.0
2010-01-05 11:55:00,5.66,5.66,5.66,5.66,79200.0,4.9585,4.9585,4.9585,4.9585,79200.0
2010-01-05 12:00:00,5.66,5.66,5.66,5.66,44800.0,4.9585,4.9585,4.9585,4.9585,44800.0
2010-01-05 12:05:00,5.66,5.66,5.66,5.66,274400.0,4.9585,4.9585,4.9585,4.9585,274400.0
2010-01-05 12:10:00,5.66,5.67,5.66,5.67,88000.0,4.9585,4.9673,4.9585,4.9673,88000.0
2010-01-05 12:15:00,5.67,5.67,5.67,5.67,35200.0,4.9673,4.9673,4.9673,4.9673,35200.0
2010-01-05 12:20:00,5.67,5.67,5.67,5.67,48800.0,4.9673,4.9673,4.9673,4.9673,48800.0
2010-01-05 12:25:00,5.67,5.67,5.66,5.66,128000.0,4.9673,4.9673,4.9585,4.9585,128000.0
2010-01-05 12:30:00,5.66,5.66,5.64,5.64,492000.0,4.9585,4.9585,4.941,4.941,492000.0
2010-01-05 12:35:00,5.65,5.65,5.64,5.64,84800.0,4.9498,4.9498,4.941,4.941,84800.0
2010-01-05 12:40:00,5.64,5.64,5.63,5.64,272800.0,4.941,4.941,4.9323,4.941,272800.0
2010-01-05 12:45:00,5.64,5.64,5.63,5.64,64800.0,4.941,4.941,4.9323,4.941,64800.0
2010-01-05 12:50:00,5.64,5.64,5.63,5.63,190400.0,4.941,4.941,4.9323,4.9323,190400.0
2010-01-05 12:55:00,5.63,5.64,5.63,5.64,36800.0,4.9323,4.941,4.9323,4.941,36800.0
2010-01-05 13:00:00,5.64,5.64,5.64,5.64,61600.0,4.941,4.941,4.941,4.941,61600.0
2010-01-05 13:05:00,5.64,5.64,5.64,5.64,36000.0,4.941,4.941,4.941,4.941,36000.0
2010-01-05 13:10:00,5.64,5.64,5.63,5.63,117600.0,4.941,4.941,4.9323,4.9323,117600.0
2010-01-05 13:15:00,5.63,5.63,5.63,5.63,164000.0,4.9323,4.9323,4.9323,4.9323,164000.0
2010-01-05 13:20:00,5.63,5.63,5.63,5.63,105600.0,4.9323,4.9323,4.9323,4.9323,105600.0
2010-01-05 13:25:00,5.63,5.63,5.63,5.63,84800.0,4.9323,4.9323,4.9323,4.9323,84800.0
2010-01-05 13:30:00,5.63,5.63,5.63,5.63,90400.0,4.9323,4.9323,4.9323,4.9323,90400.0
2010-01-05 13:35:00,5.63,5.63,5.63,5.63,53600.0,4.9323,4.9323,4.9323,4.9323,53600.0
2010-01-05 13:40:00,5.63,5.63,5.63,5.63,96800.0,4.9323,4.9323,4.9323,4.9323,96800.0
2010-01-05 13:45:00,5.63,5.63,5.63,5.63,233600.0,4.9323,4.9323,4.9323,4.9323,233600.0
2010-01-05 13:50:00,5.63,5.63,5.62,5.62,128000.0,4.9323,4.9323,4.9235,4.9235,128000.0
2010-01-05 13:55:00,5.62,5.63,5.62,5.63,9600.0,4.9235,4.9323,4.9235,4.9323,9600.0
2010-01-05 14:00:00,5.63,5.63,5.62,5.62,84800.0,4.9323,4.9323,4.9235,4.9235,84800.0
2010-01-05 14:05:00,5.62,5.63,5.62,5.62,53600.0,4.9235,4.9323,4.9235,4.9235,53600.0
2010-01-05 14:10:00,5.62,5.62,5.61,5.61,103200.0,4.9235,4.9235,4.9147,4.9147,103200.0
2010-01-05 14:15:00,5.61,5.62,5.61,5.61,138400.0,4.9147,4.9235,4.9147,4.9147,138400.0
2010-01-05 14:20:00,5.61,5.61,5.61,5.61,182400.0,4.9147,4.9147,4.9147,4.9147,182400.0
2010-01-05 14:25:00,5.61,5.62,5.61,5.62,49600.0,4.9147,4.9235,4.9147,4.9235,49600.0
2010-01-05 14:30:00,5.62,5.63,5.62,5.63,76000.0,4.9235,4.9323,4.9235,4.9323,76000.0
2010-01-05 14:35:00,5.63,5.63,5.62,5.63,83200.0,4.9323,4.9323,4.9235,4.9323,83200.0
2010-01-05 14:40:00,5.63,5.63,5.62,5.62,49600.0,4.9323,4.9323,4.9235,4.9235,49600.0
2010-01-05 14:45:00,5.63,5.63,5.62,5.62,54400.0,4.9323,4.9323,4.9235,4.9235,54400.0
2010-01-05 14:50:00,5.63,5.63,5.62,5.62,129600.0,4.9323,4.9323,4.9235,4.9235,129600.0
2010-01-05 14:55:00,5.62,5.63,5.62,5.63,76000.0,4.9235,4.9323,4.9235,4.9323,76000.0
2010-01-05 15:00:00,5.63,5.63,5.62,5.62,208000.0,4.9323,4.9323,4.9235,4.9235,208000.0
2010-01-05 15:05:00,5.62,5.63,5.61,5.62,387200.0,4.9235,4.9323,4.9147,4.9235,387200.0
2010-01-05 15:10:00,5.61,5.62,5.61,5.62,194400.0,4.9147,4.9235,4.9147,4.9235,194400.0
2010-01-05 15:15:00,5.61,5.62,5.61,5.62,75200.0,4.9147,4.9235,4.9147,4.9235,75200.0
2010-01-05 15:20:00,5.62,5.63,5.62,5.63,96800.0,4.9235,4.9323,4.9235,4.9323,96800.0
2010-01-05 15:25:00,5.63,5.63,5.62,5.63,163200.0,4.9323,4.9323,4.9235,4.9323,163200.0
2010-01-05 15:30:00,5.63,5.63,5.62,5.63,130400.0,4.9323,4.9323,4.9235,4.9323,130400.0
2010-01-05 15:35:00,5.63,5.63,5.62,5.63,242400.0,4.9323,4.9323,4.9235,4.9323,242400.0
2010-01-05 15:40:00,5.63,5.63,5.63,5.63,272800.0,4.9323,4.9323,4.9323,4.9323,272800.0
2010-01-05 15:45:00,5.63,5.63,5.62,5.62,457600.0,4.9323,4.9323,4.9235,4.9235,457600.0
2010-01-05 15:50:00,5.62,5.62,5.61,5.61,602400.0,4.9235,4.9235,4.9147,4.9147,602400.0
2010-01-05 15:55:00,5.61,5.62,5.61,5.62,320800.0,4.9147,4.9235,4.9147,4.9235,320800.0
2010-01-06 09:30:00,5.63,5.64,5.61,5.64,138400.0,4.9323,4.941,4.9147,4.941,138400.0
2010-01-06 09:35:00,5.63,5.64,5.62,5.62,129600.0,4.9323,4.941,4.9235,4.9235,129600.0
2010-01-06 09:40:00,5.63,5.63,5.61,5.62,112800.0,4.9323,4.9323,4.9147,4.9235,112800.0
2010-01-06 09:45:00,5.63,5.64,5.63,5.64,139200.0,4.9323,4.941,4.9323,4.941,139200.0
2010-01-06 09:50:00,5.64,5.64,5.63,5.64,170400.0,4.941,4.941,4.9323,4.941,170400.0
2010-01-06 09:55:00,5.64,5.64,5.63,5.63,173600.0,4.941,4.941,4.9323,4.9323,173600.0
2010-01-06 10:00:00,5.63,5.64,5.62,5.64,158400.0,4.9323,4.941,4.9235,4.941,158400.0
2010-01-06 10:05:00,5.65,5.65,5.64,5.65,160000.0,4.9498,4.9498,4.941,4.9498,160000.0
2010-01-06 10:10:00,5.64,5.65,5.64,5.65,131200.0,4.941,4.9498,4.941,4.9498,131200.0
2010-01-06 10:15:00,5.65,5.65,5.65,5.65,136000.0,4.9498,4.9498,4.9498,4.9498,136000.0
2010-01-06 10:20:00,5.65,5.66,5.65,5.66,71200.0,4.9498,4.9585,4.9498,4.9585,71200.0
2010-01-06 10:25:00,5.66,5.67,5.66,5.66,126400.0,4.9585,4.9673,4.9585,4.9585,126400.0
2010-01-06 10:30:00,5.66,5.67,5.66,5.66,97600.0,4.9585,4.9673,4.9585,4.9585,97600.0
2010-01-06 10:35:00,5.66,5.66,5.65,5.66,55200.0,4.9585,4.9585,4.9498,4.9585,55200.0
2010-01-06 10:40:00,5.66,5.66,5.66,5.66,43200.0,4.9585,4.9585,4.9585,4.9585,43200.0
2010-01-06 10:45:00,5.66,5.67,5.66,5.67,53600.0,4.9585,4.9673,4.9585,4.9673,53600.0
2010-01-06 10:50:00,5.67,5.67,5.67,5.67,59200.0,4.9673,4.9673,4.9673,4.9673,59200.0
2010-01-06 10:55:00,5.67,5.68,5.67,5.68,54400.0,4.9673,4.9761,4.9673,4.9761,54400.0
2010-01-06 11:00:00,5.68,5.68,5.68,5.68,52800.0,4.9761,4.9761,4.9761,4.9761,52800.0
2010-01-06 11:05:00,5.68,5.68,5.68,5.68,52800.0,4.9761,4.9761,4.9761,4.9761,52800.0
2010-01-06 11:10:00,5.68,5.69,5.68,5.68,35200.0,4.9761,4.9848,4.9761,4.9761,35200.0
2010-01-06 11:15:00,5.69,5.69,5.68,5.68,111200.0,4.9848,4.9848,4.9761,4.9761,111200.0
2010-01-06 11:20:00,5.68,5.69,5.68,5.69,100000.0,4.9761,4.9848,4.9761,4.9848,100000.0
2010-01-06 11:25:00,5.69,5.69,5.68,5.68,48000.0,4.9848,4.9848,4.9761,4.9761,48000.0
2010-01-06 11:30:00,5.68,5.68,5.68,5.68,49600.0,4.9761,4.9761,4.9761,4.9761,49600.0
2010-01-06 11:35:00,5.68,5.68,5.68,5.68,36800.0,4.9761,4.9761,4.9761,4.9761,36800.0
2010-01-06 11:40:00,5.68,5.68,5.68,5.68,47200.0,4.9761,4.9761,4.9761,4.9761,47200.0
2010-01-06 11:45:00,5.68,5.68,5.68,5.68,35200.0,4.9761,4.9761,4.9761,4.9761,35200.0
2010-01-06 11:50:00,5.68,5.68,5.67,5.67,85600.0,4.9761,4.9761,4.9673,4.9673,85600.0
2010-01-06 11:55:00,5.67,5.67,5.67,5.67,47200.0,4.9673,4.9673,4.9673,4.9673,47200.0
2010-01-06 12:00:00,5.67,5.67,5.67,5.67,31200.0,4.9673,4.9673,4.9673,4.9673,31200.0
2010-01-06 12:05:00,5.67,5.67,5.66,5.67,85600.0,4.9673,4.9673,4.9585,4.9673,85600.0
2010-01-06 12:10:00,5.66,5.66,5.65,5.65,57600.0,4.9585,4.9585,4.9498,4.9498,57600.0
2010-01-06 12:15:00,5.65,5.66,5.65,5.66,63200.0,4.9498,4.9585,4.9498,4.9585,63200.0
2010-01-06 12:20:00,5.66,5.66,5.65,5.65,34400.0,4.9585,4.9585,4.9498,4.9498,34400.0
2010-01-06 12:25:00,5.65,5.66,5.65,5.65,33600.0,4.9498,4.9585,4.9498,4.9498,33600.0
2010-01-06 12:30:00,5.65,5.66,5.65,5.65,65600.0,4.9498,4.9585,4.9498,4.9498,65600.0
2010-01-06 12:35:00,5.65,5.65,5.65,5.65,32000.0,4.9498,4.9498,4.9498,4.9498,32000.0
2010-01-06 12:40:00,5.65,5.65,5.65,5.65,21600.0,4.9498,4.9498,4.9498,4.9498,21600.0
2010-01-06 12:45:00,5.65,5.65,5.65,5.65,23200.0,4.9498,4.9498,4.9498,4.9498,23200.0
2010-01-06 12:50:00,5.65,5.65,5.65,5.65,68000.0,4.9498,4.9498,4.9498,4.9498,68000.0
2010-01-06 12:55:00,5.65,5.65,5.65,5.65,37600.0,4.9498,4.9498,4.9498,4.9498,37600.0
2010-01-06 13:00:00,5.65,5.65,5.65,5.65,32000.0,4.9498,4.9498,4.9498,4.9498,32000.0
2010-01-06 13:05:00,5.65,5.65,5.65,5.65,17600.0,4.9498,4.9498,4.9498,4.9498,17600.0
2010-01-06 13:10:00,5.65,5.65,5.65,5.65,33600.0,4.9498,4.9498,4.9498,4.9498,33600.0
2010-01-06 13:15:00,5.65,5.65,5.65,5.65,32000.0,4.9498,4.9498,4.9498,4.9498,32000.0
2010-01-06 13:20:00,5.65,5.65,5.65,5.65,24000.0,4.9498,4.9498,4.9498,4.9498,24000.0
2010-01-06 13:25:00,5.65,5.65,5.65,5.65,32000.0,4.9498,4.9498,4.9498,4.9498,32000.0
2010-01-06 13:30:00,5.65,5.65,5.65,5.65,43200.0,4.9498,4.9498,4.9498,4.9498,43200.0
2010-01-06 13:35:00,5.65,5.65,5.65,5.65,48800.0,4.9498,4.9498,4.9498,4.9498,48800.0
2010-01-06 13:40:00,5.65,5.65,5.64,5.64,62400.0,4.9498,4.9498,4.941,4.941,62400.0
2010-01-06 13:45:00,5.64,5.65,5.64,5.65,59200.0,4.941,4.9498,4.941,4.9498,59200.0
2010-01-06 13:50:00,5.64,5.65,5.64,5.64,68000.0,4.941,4.9498,4.941,4.941,68000.0
2010-01-06 13:55:00,5.64,5.64,5.63,5.63,41600.0,4.941,4.941,4.9323,4.9323,41600.0
2010-01-06 14:00:00,5.64,5.65,5.64,5.64,55200.0,4.941,4.9498,4.941,4.941,55200.0
2010-01-06 14:05:00,5.64,5.65,5.64,5.65,56800.0,4.941,4.9498,4.941,4.9498,56800.0
2010-01-06 14:10:00,5.65,5.65,5.64,5.65,57600.0,4.9498,4.9498,4.941,4.9498,57600.0
2010-01-06 14:15:00,5.65,5.65,5.64,5.65,13600.0,4.9498,4.9498,4.941,4.9498,13600.0
2010-01-06 14:20:00,5.64,5.65,5.64,5.65,36800.0,4.941,4.9498,4.941,4.9498,36800.0
2010-01-06 14:25:00,5.65,5.65,5.64,5.64,73600.0,4.9498,4.9498,4.941,4.941,73600.0
2010-01-06 14:30:00,5.65,5.65,5.64,5.65,90400.0,4.9498,4.9498,4.941,4.9498,90400.0
2010-01-06 14:35:00,5.65,5.65,5.65,5.65,75200.0,4.9498,4.9498,4.9498,4.9498,75200.0
2010-01-06 14:40:00,5.65,5.65,5.65,5.65,82400.0,4.9498,4.9498,4.9498,4.9498,82400.0
2010-01-06 14:45:00,5.65,5.65,5.64,5.64,76800.0,4.9498,4.9498,4.941,4.941,76800.0
2010-01-06 14:50:00,5.64,5.65,5.64,5.65,22400.0,4.941,4.9498,4.941,4.9498,22400.0
2010-01-06 14:55:00,5.65,5.65,5.65,5.65,59200.0,4.9498,4.9498,4.9498,4.9498,59200.0
2010-01-06 15:00:00,5.65,5.65,5.64,5.65,138400.0,4.9498,4.9498,4.941,4.9498,138400.0
2010-01-06 15:05:00,5.64,5.65,5.64,5.64,64800.0,4.941,4.9498,4.941,4.941,64800.0
2010-01-06 15:10:00,5.64,5.65,5.64,5.64,100000.0,4.941,4.9498,4.941,4.941,100000.0
2010-01-06 15:15:00,5.65,5.65,5.64,5.65,139200.0,4.9498,4.9498,4.941,4.9498,139200.0
2010-01-06 15:20:00,5.65,5.65,5.64,5.65,97600.0,4.9498,4.9498,4.941,4.9498,97600.0
2010-01-06 15:25:00,5.65,5.65,5.65,5.65,116800.0,4.9498,4.9498,4.9498,4.9498,116800.0
2010-01-06 15:30:00,5.65,5.65,5.65,5.65,124000.0,4.9498,4.9498,4.9498,4.9498,124000.0
2010-01-06 15:35:00,5.65,5.65,5.65,5.65,166400.0,4.9498,4.9498,4.9498,4.9498,166400.0
2010-01-06 15:40:00,5.65,5.65,5.64,5.65,100000.0,4.9498,4.9498,4.941,4.9498,100000.0
2010-01-06 15:45:00,5.64,5.65,5.64,5.64,194400.0,4.941,4.9498,4.941,4.941,194400.0
2010-01-06 15:50:00,5.64,5.65,5.64,5.64,294400.0,4.941,4.9498,4.941,4.941,294400.0
2010-01-06 15:55:00,5.64,5.65,5.64,5.64,255200.0,4.941,4.9498,4.941,4.941,255200.0
2010-01-07 09:30:00,5.62,5.64,5.62,5.64,58400.0,4.9235,4.941,4.9235,4.941,58400.0
2010-01-07 09:35:00,5.64,5.65,5.64,5.65,31200.0,4.941,4.9498,4.941,4.9498,31200.0
2010-01-07 09:40:00,5.66,5.66,5.61,5.63,72000.0,4.9585,4.9585,4.9147,4.9323,72000.0
2010-01-07 09:45:00,5.63,5.63,5.6,5.61,96800.0,4.9323,4.9323,4.906,4.9147,96800.0
2010-01-07 09:50:00,5.61,5.61,5.59,5.6,84800.0,4.9147,4.9147,4.8972,4.906,84800.0
2010-01-07 09:55:00,5.6,5.6,5.59,5.6,40000.0,4.906,4.906,4.8972,4.906,40000.0
2010-01-07 10:00:00,5.6,5.61,5.6,5.6,122400.0,4.906,4.9147,4.906,4.906,122400.0
2010-01-07 10:05:00,5.6,5.62,5.6,5.62,158400.0,4.906,4.9235,4.906,4.9235,158400.0
2010-01-07 10:10:00,5.61,5.62,5.61,5.61,36800.0,4.9147,4.9235,4.9147,4.9147,36800.0
2010-01-07 10:15:00,5.61,5.61,5.6,5.6,45600.0,4.9147,4.9147,4.906,4.906,45600.0
2010-01-07 10:20:00,5.6,5.61,5.6,5.61,264000.0,4.906,4.9147,4.906,4.9147,264000.0
2010-01-07 10:25:00,5.61,5.62,5.6,5.61,59200.0,4.9147,4.9235,4.906,4.9147,59200.0
2010-01-07 10:30:00,5.61,5.62,5.61,5.62,38400.0,4.9147,4.9235,4.9147,4.9235,38400.0
2010-01-07 10:35:00,5.62,5.62,5.61,5.61,56800.0,4.9235,4.9235,4.9147,4.9147,56800.0
2010-01-07 10:40:00,5.61,5.62,5.61,5.61,58400.0,4.9147,4.9235,4.9147,4.9147,58400.0
2010-01-07 10:45:00,5.61,5.62,5.61,5.61,184000.0,4.9147,4.9235,4.9147,4.9147,184000.0
2010-01-07 10:50:00,5.61,5.61,5.6,5.6,47200.0,4.9147,4.9147,4.906,4.906,47200.0
2010-01-07 10:55:00,5.6,5.61,5.6,5.6,48800.0,4.906,4.9147,4.906,4.906,48800.0
2010-01-07 11:00:00,5.6,5.61,5.6,5.6,108800.0,4.906,4.9147,4.906,4.906,108800.0
2010-01-07 11:05:00,5.6,5.6,5.6,5.6,53600.0,4.906,4.906,4.906,4.906,53600.0
2010-01-07 11:10:00,5.6,5.61,5.6,5.61,52800.0,4.906,4.9147,4.906,4.9147,52800.0
2010-01-07 11:15:00,5.6,5.61,5.6,5.6,81600.0,4.906,4.9147,4.906,4.906,81600.0
2010-01-07 11:20:00,5.6,5.6,5.6,5.6,42400.0,4.906,4.906,4.906,4.906,42400.0
2010-01-07 11:25:00,5.6,5.61,5.6,5.6,47200.0,4.906,4.9147,4.906,4.906,47200.0
2010-01-07 11:30:00,5.6,5.61,5.6,5.6,118400.0,4.906,4.9147,4.906,4.906,118400.0
2010-01-07 11:35:00,5.6,5.6,5.6,5.6,153600.0,4.906,4.906,4.906,4.906,153600.0
2010-01-07 11:40:00,5.6,5.6,5.6,5.6,16000.0,4.906,4.906,4.906,4.906,16000.0
2010-01-07 11:45:00,5.6,5.6,5.6,5.6,31200.0,4.906,4.906,4.906,4.906,31200.0
2010-01-07 11:50:00,5.6,5.61,5.6,5.6,61600.0,4.906,4.9147,4.906,4.906,61600.0
2010-01-07 11:55:00,5.6,5.6,5.59,5.59,59200.0,4.906,4.906,4.8972,4.8972,59200.0
2010-01-07 12:00:00,5.59,5.59,5.59,5.59,52800.0,4.8972,4.8972,4.8972,4.8972,52800.0
2010-01-07 12:05:00,5.59,5.6,5.59,5.6,13600.0,4.8972,4.906,4.8972,4.906,13600.0
2010-01-07 12:10:00,5.6,5.6,5.59,5.6,47200.0,4.906,4.906,4.8972,4.906,47200.0
2010-01-07 12:15:00,5.6,5.61,5.6,5.61,20000.0,4.906,4.9147,4.906,4.9147,20000.0
2010-01-07 12:20:00,5.61,5.61,5.6,5.6,58400.0,4.9147,4.9147,4.906,4.906,58400.0
2010-01-07 12:25:00,5.6,5.6,5.6,5.6,49600.0,4.906,4.906,4.906,4.906,49600.0
2010-01-07 12:30:00,5.6,5.61,5.6,5.6,48000.0,4.906,4.9147,4.906,4.906,48000.0
2010-01-07 12:35:00,5.61,5.61,5.59,5.59,41600.0,4.9147,4.9147,4.8972,4.8972,41600.0
2010-01-07 12:40:00,5.59,5.6,5.59,5.6,12800.0,4.8972,4.906,4.8972,4.906,12800.0
2010-01-07 12:45:00,5.6,5.6,5.59,5.6,21600.0,4.906,4.906,4.8972,4.906,21600.0
2010-01-07 12:50:00,5.6,5.6,5.6,5.6,8800.0,4.906,4.906,4.906,4.906,8800.0
2010-01-07 12:55:00,5.6,5.6,5.6,5.6,19200.0,4.906,4.906,4.906,4.906,19200.0
2010-01-07 13:00:00,5.59,5.59,5.59,5.59,11200.0,4.8972,4.8972,4.8972,4.8972,11200.0
2010-01-07 13:05:00,5.59,5.59,5.59,5.59,28000.0,4.8972,4.8972,4.8972,4.8972,28000.0
2010-01-07 13:10:00,5.59,5.59,5.59,5.59,4800.0,4.8972,4.8972,4.8972,4.8972,4800.0
2010-01-07 13:15:00,5.6,5.6,5.6,5.6,18400.0,4.906,4.906,4.906,4.906,18400.0
2010-01-07 13:20:00,5.6,5.6,5.6,5.6,19200.0,4.906,4.906,4.906,4.906,19200.0
2010-01-07 13:25:00,5.6,5.61,5.6,5.61,33600.0,4.906,4.9147,4.906,4.9147,33600.0
2010-01-07 13:30:00,5.61,5.61,5.6,5.61,21600.0,4.9147,4.9147,4.906,4.9147,21600.0
2010-01-07 13:35:00,5.61,5.61,5.61,5.61,36800.0,4.9147,4.9147,4.9147,4.9147,36800.0
2010-01-07 13:40:00,5.61,5.61,5.6,5.6,40000.0,4.9147,4.9147,4.906,4.906,40000.0
2010-01-07 13:45:00,5.6,5.61,5.6,5.61,55200.0,4.906,4.9147,4.906,4.9147,55200.0
2010-01-07 13:50:00,5.61,5.61,5.61,5.61,36800.0,4.9147,4.9147,4.9147,4.9147,36800.0
2010-01-07 13:55:00,5.61,5.61,5.6,5.6,29600.0,4.9147,4.9147,4.906,4.906,29600.0
2010-01-07 14:00:00,5.61,5.61,5.6,5.6,42400.0,4.9147,4.9147,4.906,4.906,42400.0
2010-01-07 14:05:00,5.6,5.61,5.6,5.61,32000.0,4.906,4.9147,4.906,4.9147,32000.0
2010-01-07 14:10:00,5.61,5.61,5.6,5.61,59200.0,4.9147,4.9147,4.906,4.9147,59200.0
2010-01-07 14:15:00,5.61,5.61,5.61,5.61,65600.0,4.9147,4.9147,4.9147,4.9147,65600.0
2010-01-07 14:20:00,5.61,5.61,5.61,5.61,72800.0,4.9147,4.9147,4.9147,4.9147,72800.0
2010-01-07 14:25:00,5.61,5.61,5.6,5.6,114400.0,4.9147,4.9147,4.906,4.906,114400.0
2010-01-07 14:30:00,5.6,5.61,5.6,5.61,47200.0,4.906,4.9147,4.906,4.9147,47200.0
2010-01-07 14:35:00,5.61,5.61,5.61,5.61,79200.0,4.9147,4.9147,4.9147,4.9147,79200.0
2010-01-07 14:40:00,5.61,5.61,5.61,5.61,24800.0,4.9147,4.9147,4.9147,4.9147,24800.0
2010-01-07 14:45:00,5.61,5.62,5.61,5.62,48000.0,4.9147,4.9235,4.9147,4.9235,48000.0
2010-01-07 14:50:00,5.61,5.62,5.61,5.62,46400.0,4.9147,4.9235,4.9147,4.9235,46400.0
2010-01-07 14:55:00,5.62,5.62,5.61,5.61,40000.0,4.9235,4.9235,4.9147,4.9147,40000.0
2010-01-07 15:00:00,5.61,5.61,5.6,5.61,122400.0,4.9147,4.9147,4.906,4.9147,122400.0
2010-01-07 15:05:00,5.61,5.61,5.6,5.6,120000.0,4.9147,4.9147,4.906,4.906,120000.0
2010-01-07 15:10:00,5.6,5.61,5.6,5.6,82400.0,4.906,4.9147,4.906,4.906,82400.0
2010-01-07 15:15:00,5.6,5.6,5.6,5.6,47200.0,4.906,4.906,4.906,4.906,47200.0
2010-01-07 15:20:00,5.6,5.61,5.6,5.6,69600.0,4.906,4.9147,4.906,4.906,69600.0
2010-01-07 15:25:00,5.6,5.6,5.6,5.6,112000.0,4.906,4.906,4.906,4.906,112000.0
2010-01-07 15:30:00,5.6,5.61,5.6,5.61,114400.0,4.906,4.9147,4.906,4.9147,114400.0
2010-01-07 15:35:00,5.6,5.61,5.6,5.6,68800.0,4.906,4.9147,4.906,4.906,68800.0
2010-01-07 15:40:00,5.6,5.61,5.6,5.61,152000.0,4.906,4.9147,4.906,4.9147,152000.0
2010-01-07 15:45:00,5.61,5.61,5.6,5.6,253600.0,4.9147,4.9147,4.906,4.906,253600.0
2010-01-07 15:50:00,5.6,5.61,5.6,5.6,144000.0,4.906,4.9147,4.906,4.906,144000.0
2010-01-07 15:55:00,5.61,5.61,5.6,5.6,279200.0,4.9147,4.9147,4.906,4.906,279200.0
2010-01-08 09:30:00,5.58,5.63,5.58,5.61,167200.0,4.8885,4.9323,4.8885,4.9147,167200.0
2010-01-08 09:35:00,5.61,5.61,5.58,5.58,138400.0,4.9147,4.9147,4.8885,4.8885,138400.0
2010-01-08 09:40:00,5.58,5.59,5.56,5.59,54400.0,4.8885,4.8972,4.8709,4.8972,54400.0
2010-01-08 09:45:00,5.59,5.6,5.58,5.6,46400.0,4.8972,4.906,4.8885,4.906,46400.0
2010-01-08 09:50:00,5.59,5.59,5.58,5.58,104000.0,4.8972,4.8972,4.8885,4.8885,104000.0
2010-01-08 09:55:00,5.58,5.6,5.57,5.6,86400.0,4.8885,4.906,4.8797,4.906,86400.0
2010-01-08 10:00:00,5.6,5.6,5.58,5.58,158400.0,4.906,4.906,4.8885,4.8885,158400.0
2010-01-08 10:05:00,5.58,5.59,5.58,5.58,372000.0,4.8885,4.8972,4.8885,4.8885,372000.0
2010-01-08 10:10:00,5.59,5.59,5.58,5.58,115200.0,4.8972,4.8972,4.8885,4.8885,115200.0
2010-01-08 10:15:00,5.58,5.59,5.58,5.58,100800.0,4.8885,4.8972,4.8885,4.8885,100800.0
2010-01-08 10:20:00,5.58,5.59,5.58,5.58,91200.0,4.8885,4.8972,4.8885,4.8885,91200.0
2010-01-08 10:25:00,5.58,5.58,5.57,5.58,87200.0,4.8885,4.8885,4.8797,4.8885,87200.0
2010-01-08 10:30:00,5.58,5.58,5.58,5.58,58400.0,4.8885,4.8885,4.8885,4.8885,58400.0
2010-01-08 10:35:00,5.57,5.58,5.57,5.57,150400.0,4.8797,4.8885,4.8797,4.8797,150400.0
2010-01-08 10:40:00,5.58,5.58,5.57,5.57,86400.0,4.8885,4.8885,4.8797,4.8797,86400.0
2010-01-08 10:45:00,5.57,5.58,5.57,5.58,31200.0,4.8797,4.8885,4.8797,4.8885,31200.0
2010-01-08 10:50:00,5.57,5.58,5.57,5.57,27200.0,4.8797,4.8885,4.8797,4.8797,27200.0
2010-01-08 10:55:00,5.57,5.58,5.57,5.58,114400.0,4.8797,4.8885,4.8797,4.8885,114400.0
2010-01-08 11:00:00,5.58,5.59,5.58,5.58,92000.0,4.8885,4.8972,4.8885,4.8885,92000.0
2010-01-08 11:05:00,5.58,5.58,5.58,5.58,64800.0,4.8885,4.8885,4.8885,4.8885,64800.0
2010-01-08 11:10:00,5.58,5.58,5.58,5.58,42400.0,4.8885,4.8885,4.8885,4.8885,42400.0
2010-01-08 11:15:00,5.58,5.58,5.58,5.58,123200.0,4.8885,4.8885,4.8885,4.8885,123200.0
2010-01-08 11:20:00,5.58,5.58,5.58,5.58,105600.0,4.8885,4.8885,4.8885,4.8885,105600.0
2010-01-08 11:25:00,5.58,5.59,5.58,5.58,41600.0,4.8885,4.8972,4.8885,4.8885,41600.0
2010-01-08 11:30:00,5.58,5.58,5.57,5.57,23200.0,4.8885,4.8885,4.8797,4.8797,23200.0
2010-01-08 11:35:00,5.58,5.58,5.58,5.58,44800.0,4.8885,4.8885,4.8885,4.8885,44800.0
2010-01-08 11:40:00,5.57,5.59,5.57,5.59,30400.0,4.8797,4.8972,4.8797,4.8972,30400.0
2010-01-08 11:45:00,5.59,5.6,5.59,5.6,33600.0,4.8972,4.906,4.8972,4.906,33600.0
2010-01-08 11:50:00,5.6,5.6,5.59,5.6,52000.0,4.906,4.906,4.8972,4.906,52000.0
2010-01-08 11:55:00,5.6,5.6,5.6,5.6,10400.0,4.906,4.906,4.906,4.906,10400.0
2010-01-08 12:00:00,5.6,5.6,5.59,5.59,23200.0,4.906,4.906,4.8972,4.8972,23200.0
2010-01-08 12:05:00,5.6,5.6,5.59,5.6,40800.0,4.906,4.906,4.8972,4.906,40800.0
2010-01-08 12:10:00,5.6,5.6,5.6,5.6,49600.0,4.906,4.906,4.906,4.906,49600.0
2010-01-08 12:15:00,5.6,5.61,5.6,5.6,41600.0,4.906,4.9147,4.906,4.906,41600.0
2010-01-08 12:20:00,5.61,5.61,5.59,5.59,73600.0,4.9147,4.9147,4.8972,4.8972,73600.0
2010-01-08 12:25:00,5.59,5.6,5.59,5.6,64000.0,4.8972,4.906,4.8972,4.906,64000.0
2010-01-08 12:30:00,5.6,5.6,5.59,5.59,49600.0,4.906,4.906,4.8972,4.8972,49600.0
2010-01-08 12:35:00,5.6,5.6,5.59,5.6,32800.0,4.906,4.906,4.8972,4.906,32800.0
2010-01-08 12:40:00,5.6,5.6,5.6,5.6,12800.0,4.906,4.906,4.906,4.906,12800.0
2010-01-08 12:45:00,5.6,5.6,5.59,5.59,88800.0,4.906,4.906,4.8972,4.8972,88800.0
2010-01-08 12:50:00,5.59,5.6,5.59,5.59,16800.0,4.8972,4.906,4.8972,4.8972,16800.0
2010-01-08 12:55:00,5.6,5.6,5.59,5.6,36800.0,4.906,4.906,4.8972,4.906,36800.0
2010-01-08 13:00:00,5.6,5.6,5.59,5.6,23200.0,4.906,4.906,4.8972,4.906,23200.0
2010-01-08 13:05:00,5.6,5.61,5.6,5.6,27200.0,4.906,4.9147,4.906,4.906,27200.0
2010-01-08 13:10:00,5.6,5.62,5.6,5.62,30400.0,4.906,4.9235,4.906,4.9235,30400.0
2010-01-08 13:15:00,5.61,5.62,5.6,5.61,27200.0,4.9147,4.9235,4.906,4.9147,27200.0
2010-01-08 13:20:00,5.61,5.61,5.61,5.61,22400.0,4.9147,4.9147,4.9147,4.9147,22400.0
2010-01-08 13:25:00,5.61,5.62,5.61,5.61,38400.0,4.9147,4.9235,4.9147,4.9147,38400.0
2010-01-08 13:30:00,5.61,5.62,5.61,5.61,28000.0,4.9147,4.9235,4.9147,4.9147,28000.0
2010-01-08 13:35:00,5.62,5.62,5.61,5.62,38400.0,4.9235,4.9235,4.9147,4.9235,38400.0
2010-01-08 13:40:00,5.62,5.62,5.61,5.61,33600.0,4.9235,4.9235,4.9147,4.9147,33600.0
2010-01-08 13:45:00,5.61,5.62,5.61,5.62,20800.0,4.9147,4.9235,4.9147,4.9235,20800.0
2010-01-08 13:50:00,5.62,5.62,5.61,5.62,109600.0,4.9235,4.9235,4.9147,4.9235,109600.0
2010-01-08 13:55:00,5.62,5.62,5.62,5.62,54400.0,4.9235,4.9235,4.9235,4.9235,54400.0
2010-01-08 14:00:00,5.62,5.62,5.61,5.62,43200.0,4.9235,4.9235,4.9147,4.9235,43200.0
2010-01-08 14:05:00,5.62,5.63,5.62,5.62,32800.0,4.9235,4.9323,4.9235,4.9235,32800.0
2010-01-08 14:10:00,5.62,5.62,5.62,5.62,13600.0,4.9235,4.9235,4.9235,4.9235,13600.0
2010-01-08 14:15:00,5.62,5.62,5.62,5.62,24000.0,4.9235,4.9235,4.9235,4.9235,24000.0
2010-01-08 14:20:00,5.62,5.63,5.62,5.62,25600.0,4.9235,4.9323,4.9235,4.9235,25600.0
2010-01-08 14:25:00,5.62,5.62,5.62,5.62,12800.0,4.9235,4.9235,4.9235,4.9235,12800.0
2010-01-08 14:30:00,5.62,5.63,5.62,5.62,42400.0,4.9235,4.9323,4.9235,4.9235,42400.0
2010-01-08 14:35:00,5.62,5.62,5.62,5.62,36800.0,4.9235,4.9235,4.9235,4.9235,36800.0
2010-01-08 14:40:00,5.62,5.63,5.62,5.62,24800.0,4.9235,4.9323,4.9235,4.9235,24800.0
2010-01-08 14:45:00,5.63,5.63,5.63,5.63,33600.0,4.9323,4.9323,4.9323,4.9323,33600.0
2010-01-08 14:50:00,5.63,5.63,5.62,5.62,44800.0,4.9323,4.9323,4.9235,4.9235,44800.0
2010-01-08 14:55:00,5.62,5.63,5.62,5.63,60000.0,4.9235,4.9323,4.9235,4.9323,60000.0
2010-01-08 15:00:00,5.62,5.63,5.62,5.62,52000.0,4.9235,4.9323,4.9235,4.9235,52000.0
2010-01-08 15:05:00,5.62,5.63,5.62,5.63,72000.0,4.9235,4.9323,4.9235,4.9323,72000.0
2010-01-08 15:10:00,5.62,5.63,5.62,5.63,36800.0,4.9235,4.9323,4.9235,4.9323,36800.0
2010-01-08 15:15:00,5.63,5.63,5.62,5.63,67200.0,4.9323,4.9323,4.9235,4.9323,67200.0
2010-01-08 15:20:00,5.63,5.63,5.63,5.63,36000.0,4.9323,4.9323,4.9323,4.9323,36000.0
2010-01-08 15:25:00,5.63,5.63,5.63,5.63,27200.0,4.9323,4.9323,4.9323,4.9323,27200.0
2010-01-08 15:30:00,5.64,5.64,5.63,5.63,102400.0,4.941,4.941,4.9323,4.9323,102400.0
2010-01-08 15:35:00,5.63,5.64,5.63,5.64,59200.0,4.9323,4.941,4.9323,4.941,59200.0
2010-01-08 15:40:00,5.64,5.65,5.63,5.64,128000.0,4.941,4.9498,4.9323,4.941,128000.0
2010-01-08 15:45:00,5.65,5.65,5.64,5.64,66400.0,4.9498,4.9498,4.941,4.941,66400.0
2010-01-08 15:50:00,5.64,5.65,5.64,5.64,101600.0,4.941,4.9498,4.941,4.941,101600.0
2010-01-08 15:55:00,5.64,5.65,5.64,5.64,200000.0,4.941,4.9498,4.941,4.941,200000.0
2010-01-11 09:30:00,5.68,5.69,5.65,5.65,132800.0,4.9761,4.9848,4.9498,4.9498,132800.0
2010-01-11 09:35:00,5.66,5.68,5.66,5.66,34400.0,4.9585,4.9761,4.9585,4.9585,34400.0
2010-01-11 09:40:00,5.66,5.66,5.64,5.64,45600.0,4.9585,4.9585,4.941,4.941,45600.0
2010-01-11 09:45:00,5.64,5.65,5.64,5.64,34400.0,4.941,4.9498,4.941,4.941,34400.0
2010-01-11 09:50:00,5.64,5.64,5.63,5.63,29600.0,4.941,4.941,4.9323,4.9323,29600.0
2010-01-11 09:55:00,5.63,5.63,5.61,5.62,79200.0,4.9323,4.9323,4.9147,4.9235,79200.0
2010-01-11 10:00:00,5.62,5.62,5.61,5.61,68000.0,4.9235,4.9235,4.9147,4.9147,68000.0
2010-01-11 10:05:00,5.61,5.61,5.58,5.59,92800.0,4.9147,4.9147,4.8885,4.8972,92800.0
2010-01-11 10:10:00,5.59,5.59,5.59,5.59,494400.0,4.8972,4.8972,4.8972,4.8972,494400.0
2010-01-11 10:15:00,5.59,5.59,5.58,5.59,43200.0,4.8972,4.8972,4.8885,4.8972,43200.0
2010-01-11 10:20:00,5.59,5.61,5.59,5.61,68800.0,4.8972,4.9147,4.8972,4.9147,68800.0
2010-01-11 10:25:00,5.61,5.62,5.61,5.62,48800.0,4.9147,4.9235,4.9147,4.9235,48800.0
2010-01-11 10:30:00,5.62,5.63,5.62,5.62,78400.0,4.9235,4.9323,4.9235,4.9235,78400.0
2010-01-11 10:35:00,5.62,5.62,5.61,5.61,60000.0,4.9235,4.9235,4.9147,4.9147,60000.0
2010-01-11 10:40:00,5.61,5.62,5.61,5.61,32800.0,4.9147,4.9235,4.9147,4.9147,32800.0
2010-01-11 10:45:00,5.61,5.62,5.61,5.62,246400.0,4.9147,4.9235,4.9147,4.9235,246400.0
2010-01-11 10:50:00,5.62,5.63,5.62,5.63,78400.0,4.9235,4.9323,4.9235,4.9323,78400.0
2010-01-11 10:55:00,5.63,5.64,5.63,5.64,64800.0,4.9323,4.941,4.9323,4.941,64800.0
2010-01-11 11:00:00,5.64,5.64,5.63,5.63,56800.0,4.941,4.941,4.9323,4.9323,56800.0
2010-01-11 11:05:00,5.63,5.63,5.62,5.63,100800.0,4.9323,4.9323,4.9235,4.9323,100800.0
2010-01-11 11:10:00,5.62,5.62,5.61,5.61,28000.0,4.9235,4.9235,4.9147,4.9147,28000.0
2010-01-11 11:15:00,5.61,5.62,5.61,5.62,39200.0,4.9147,4.9235,4.9147,4.9235,39200.0
2010-01-11 11:20:00,5.62,5.62,5.61,5.61,38400.0,4.9235,4.9235,4.9147,4.9147,38400.0
2010-01-11 11:25:00,5.61,5.61,5.6,5.6,40000.0,4.9147,4.9147,4.906,4.906,40000.0
2010-01-11 11:30:00,5.6,5.61,5.6,5.61,203200.0,4.906,4.9147,4.906,4.9147,203200.0
2010-01-11 11:35:00,5.61,5.62,5.61,5.62,29600.0,4.9147,4.9235,4.9147,4.9235,29600.0
2010-01-11 11:40:00,5.62,5.62,5.61,5.62,36000.0,4.9235,4.9235,4.9147,4.9235,36000.0
2010-01-11 11:45:00,5.62,5.62,5.61,5.61,45600.0,4.9235,4.9235,4.9147,4.9147,45600.0
2010-01-11 11:50:00,5.62,5.63,5.61,5.63,56000.0,4.9235,4.9323,4.9147,4.9323,56000.0
2010-01-11 11:55:00,5.63,5.64,5.63,5.64,39200.0,4.9323,4.941,4.9323,4.941,39200.0
2010-01-11 12:00:00,5.64,5.64,5.64,5.64,67200.0,4.941,4.941,4.941,4.941,67200.0
2010-01-11 12:05:00,5.64,5.64,5.64,5.64,24000.0,4.941,4.941,4.941,4.941,24000.0
2010-01-11 12:10:00,5.64,5.65,5.64,5.64,57600.0,4.941,4.9498,4.941,4.941,57600.0
2010-01-11 12:15:00,5.64,5.65,5.64,5.64,64000.0,4.941,4.9498,4.941,4.941,64000.0
2010-01-11 12:20:00,5.64,5.65,5.64,5.64,40000.0,4.941,4.9498,4.941,4.941,40000.0
2010-01-11 12:25:00,5.64,5.64,5.64,5.64,51200.0,4.941,4.941,4.941,4.941,51200.0
2010-01-11 12:30:00,5.64,5.64,5.63,5.63,30400.0,4.941,4.941,4.9323,4.9323,30400.0
2010-01-11 12:35:00,5.63,5.64,5.63,5.63,44800.0,4.9323,4.941,4.9323,4.9323,44800.0
2010-01-11 12:40:00,5.63,5.63,5.63,5.63,20000.0,4.9323,4.9323,4.9323,4.9323,20000.0
2010-01-11 12:45:00,5.63,5.63,5.62,5.62,42400.0,4.9323,4.9323,4.9235,4.9235,42400.0
2010-01-11 12:50:00,5.62,5.62,5.61,5.62,36000.0,4.9235,4.9235,4.9147,4.9235,36000.0
2010-01-11 12:55:00,5.62,5.62,5.62,5.62,26400.0,4.9235,4.9235,4.9235,4.9235,26400.0
2010-01-11 13:00:00,5.62,5.62,5.61,5.61,36800.0,4.9235,4.9235,4.9147,4.9147,36800.0
2010-01-11 13:05:00,5.61,5.62,5.61,5.62,19200.0,4.9147,4.9235,4.9147,4.9235,19200.0
2010-01-11 13:10:00,5.62,5.62,5.62,5.62,39200.0,4.9235,4.9235,4.9235,4.9235,39200.0
2010-01-11 13:15:00,5.62,5.63,5.62,5.63,36000.0,4.9235,4.9323,4.9235,4.9323,36000.0
2010-01-11 13:20:00,5.63,5.63,5.63,5.63,34400.0,4.9323,4.9323,4.9323,4.9323,34400.0
2010-01-11 13:25:00,5.63,5.63,5.62,5.63,40800.0,4.9323,4.9323,4.9235,4.9323,40800.0
2010-01-11 13:30:00,5.63,5.63,5.63,5.63,159200.0,4.9323,4.9323,4.9323,4.9323,159200.0
2010-01-11 13:35:00,5.63,5.63,5.63,5.63,26400.0,4.9323,4.9323,4.9323,4.9323,26400.0
2010-01-11 13:40:00,5.63,5.63,5.62,5.62,28800.0,4.9323,4.9323,4.9235,4.9235,28800.0
2010-01-11 13:45:00,5.62,5.63,5.62,5.63,51200.0,4.9235,4.9323,4.9235,4.9323,51200.0
2010-01-11 13:50:00,5.62,5.62,5.62,5.62,27200.0,4.9235,4.9235,4.9235,4.9235,27200.0
2010-01-11 13:55:00,5.62,5.62,5.62,5.62,37600.0,4.9235,4.9235,4.9235,4.9235,37600.0
2010-01-11 14:00:00,5.62,5.63,5.62,5.62,48800.0,4.9235,4.9323,4.9235,4.9235,48800.0
2010-01-11 14:05:00,5.62,5.63,5.62,5.62,36800.0,4.9235,4.9323,4.9235,4.9235,36800.0
2010-01-11 14:10:00,5.63,5.63,5.62,5.63,29600.0,4.9323,4.9323,4.9235,4.9323,29600.0
2010-01-11 14:15:00,5.63,5.63,5.62,5.62,50400.0,4.9323,4.9323,4.9235,4.9235,50400.0
2010-01-11 14:20:00,5.63,5.64,5.63,5.64,30400.0,4.9323,4.941,4.9323,4.941,30400.0
2010-01-11 14:25:00,5.64,5.64,5.63,5.63,44000.0,4.941,4.941,4.9323,4.9323,44000.0
2010-01-11 14:30:00,5.63,5.63,5.62,5.63,171200.0,4.9323,4.9323,4.9235,4.9323,171200.0
2010-01-11 14:35:00,5.63,5.63,5.63,5.63,32800.0,4.9323,4.9323,4.9323,4.9323,32800.0
2010-01-11 14:40:00,5.63,5.64,5.63,5.63,65600.0,4.9323,4.941,4.9323,4.9323,65600.0
2010-01-11 14:45:00,5.63,5.64,5.63,5.63,38400.0,4.9323,4.941,4.9323,4.9323,38400.0
2010-01-11 14:50:00,5.63,5.63,5.63,5.63,79200.0,4.9323,4.9323,4.9323,4.9323,79200.0
2010-01-11 14:55:00,5.63,5.64,5.63,5.64,73600.0,4.9323,4.941,4.9323,4.941,73600.0
2010-01-11 15:00:00,5.64,5.65,5.63,5.65,170400.0,4.941,4.9498,4.9323,4.9498,170400.0
2010-01-11 15:05:00,5.65,5.65,5.64,5.64,107200.0,4.9498,4.9498,4.941,4.941,107200.0
2010-01-11 15:10:00,5.64,5.65,5.64,5.64,100800.0,4.941,4.9498,4.941,4.941,100800.0
2010-01-11 15:15:00,5.64,5.66,5.64,5.66,144000.0,4.941,4.9585,4.941,4.9585,144000.0
2010-01-11 15:20:00,5.66,5.67,5.66,5.67,493600.0,4.9585,4.9673,4.9585,4.9673,493600.0
2010-01-11 15:25:00,5.67,5.67,5.66,5.66,88800.0,4.9673,4.9673,4.9585,4.9585,88800.0
2010-01-11 15:30:00,5.66,5.66,5.65,5.66,127200.0,4.9585,4.9585,4.9498,4.9585,127200.0
2010-01-11 15:35:00,5.66,5.66,5.66,5.66,117600.0,4.9585,4.9585,4.9585,4.9585,117600.0
2010-01-11 15:40:00,5.66,5.66,5.66,5.66,105600.0,4.9585,4.9585,4.9585,4.9585,105600.0
2010-01-11 15:45:00,5.66,5.66,5.65,5.66,140800.0,4.9585,4.9585,4.9498,4.9585,140800.0
2010-01-11 15:50:00,5.66,5.66,5.65,5.65,152800.0,4.9585,4.9585,4.9498,4.9498,152800.0
2010-01-11 15:55:00,5.65,5.66,5.65,5.66,276000.0,4.9498,4.9585,4.9498,4.9585,276000.0
2010-01-12 09:30:00,5.6,5.62,5.59,5.59,96800.0,4.906,4.9235,4.8972,4.8972,96800.0
2010-01-12 09:35:00,5.59,5.62,5.58,5.6,256800.0,4.8972,4.9235,4.8885,4.906,256800.0
2010-01-12 09:40:00,5.6,5.6,5.58,5.59,44800.0,4.906,4.906,4.8885,4.8972,44800.0
2010-01-12 09:45:00,5.58,5.58,5.56,5.58,75200.0,4.8885,4.8885,4.8709,4.8885,75200.0
2010-01-12 09:50:00,5.58,5.59,5.58,5.58,30400.0,4.8885,4.8972,4.8885,4.8885,30400.0
2010-01-12 09:55:00,5.58,5.58,5.56,5.57,154400.0,4.8885,4.8885,4.8709,4.8797,154400.0
2010-01-12 10:00:00,5.56,5.58,5.55,5.56,141600.0,4.8709,4.8885,4.8622,4.8709,141600.0
2010-01-12 10:05:00,5.56,5.56,5.54,5.56,81600.0,4.8709,4.8709,4.8534,4.8709,81600.0
2010-01-12 10:10:00,5.56,5.56,5.53,5.53,763200.0,4.8709,4.8709,4.8447,4.8447,763200.0
2010-01-12 10:15:00,5.54,5.54,5.53,5.53,68800.0,4.8534,4.8534,4.8447,4.8447,68800.0
2010-01-12 10:20:00,5.53,5.53,5.53,5.53,156800.0,4.8447,4.8447,4.8447,4.8447,156800.0
2010-01-12 10:25:00,5.53,5.54,5.53,5.54,48800.0,4.8447,4.8534,4.8447,4.8534,48800.0
2010-01-12 10:30:00,5.53,5.54,5.53,5.54,75200.0,4.8447,4.8534,4.8447,4.8534,75200.0
2010-01-12 10:35:00,5.54,5.55,5.54,5.55,326400.0,4.8534,4.8622,4.8534,4.8622,326400.0
2010-01-12 10:40:00,5.55,5.55,5.54,5.55,409600.0,4.8622,4.8622,4.8534,4.8622,409600.0
2010-01-12 10:45:00,5.55,5.55,5.54,5.54,36000.0,4.8622,4.8622,4.8534,4.8534,36000.0
2010-01-12 10:50:00,5.54,5.54,5.53,5.53,104800.0,4.8534,4.8534,4.8447,4.8447,104800.0
2010-01-12 10:55:00,5.53,5.53,5.52,5.52,53600.0,4.8447,4.8447,4.8359,4.8359,53600.0
2010-01-12 11:00:00,5.52,5.53,5.52,5.53,52800.0,4.8359,4.8447,4.8359,4.8447,52800.0
2010-01-12 11:05:00,5.53,5.54,5.53,5.54,31200.0,4.8447,4.8534,4.8447,4.8534,31200.0
2010-01-12 11:10:00,5.54,5.54,5.53,5.53,32800.0,4.8534,4.8534,4.8447,4.8447,32800.0
2010-01-12 11:15:00,5.53,5.53,5.53,5.53,58400.0,4.8447,4.8447,4.8447,4.8447,58400.0
2010-01-12 11:20:00,5.53,5.53,5.52,5.52,24800.0,4.8447,4.8447,4.8359,4.8359,24800.0
2010-01-12 11:25:00,5.52,5.53,5.52,5.53,126400.0,4.8359,4.8447,4.8359,4.8447,126400.0
2010-01-12 11:30:00,5.53,5.53,5.52,5.52,68800.0,4.8447,4.8447,4.8359,4.8359,68800.0
2010-01-12 11:35:00,5.52,5.53,5.52,5.53,98400.0,4.8359,4.8447,4.8359,4.8447,98400.0
2010-01-12 11:40:00,5.53,5.53,5.53,5.53,24800.0,4.8447,4.8447,4.8447,4.8447,24800.0
2010-01-12 11:45:00,5.53,5.53,5.52,5.52,6470400.0,4.8447,4.8447,4.8359,4.8359,6470400.0
2010-01-12 11:50:00,5.52,5.52,5.52,5.52,33600.0,4.8359,4.8359,4.8359,4.8359,33600.0
2010-01-12 11:55:00,5.52,5.52,5.52,5.52,74400.0,4.8359,4.8359,4.8359,4.8359,74400.0
2010-01-12 12:00:00,5.52,5.53,5.51,5.51,92000.0,4.8359,4.8447,4.8271,4.8271,92000.0
2010-01-12 12:05:00,5.51,5.52,5.51,5.52,35200.0,4.8271,4.8359,4.8271,4.8359,35200.0
2010-01-12 12:10:00,5.51,5.52,5.51,5.52,14400.0,4.8271,4.8359,4.8271,4.8359,14400.0
2010-01-12 12:15:00,5.52,5.52,5.51,5.51,90400.0,4.8359,4.8359,4.8271,4.8271,90400.0
2010-01-12 12:20:00,5.51,5.51,5.49,5.49,66400.0,4.8271,4.8271,4.8096,4.8096,66400.0
2010-01-12 12:25:00,5.49,5.49,5.48,5.48,18400.0,4.8096,4.8096,4.8009,4.8009,18400.0
2010-01-12 12:30:00,5.48,5.49,5.47,5.47,54400.0,4.8009,4.8096,4.7921,4.7921,54400.0
2010-01-12 12:35:00,5.47,5.48,5.47,5.48,13600.0,4.7921,4.8009,4.7921,4.8009,13600.0
2010-01-12 12:40:00,5.48,5.49,5.47,5.47,70400.0,4.8009,4.8096,4.7921,4.7921,70400.0
2010-01-12 12:45:00,5.47,5.48,5.47,5.48,34400.0,4.7921,4.8009,4.7921,4.8009,34400.0
2010-01-12 12:50:00,5.47,5.48,5.47,5.47,38400.0,4.7921,4.8009,4.7921,4.7921,38400.0
2010-01-12 12:55:00,5.47,5.47,5.47,5.47,212800.0,4.7921,4.7921,4.7921,4.7921,212800.0
2010-01-12 13:00:00,5.47,5.48,5.47,5.48,29600.0,4.7921,4.8009,4.7921,4.8009,29600.0
2010-01-12 13:05:00,5.48,5.48,5.47,5.48,61600.0,4.8009,4.8009,4.7921,4.8009,61600.0
2010-01-12 13:10:00,5.48,5.5,5.48,5.5,209600.0,4.8009,4.8184,4.8009,4.8184,209600.0
2010-01-12 13:15:00,5.5,5.51,5.5,5.51,249600.0,4.8184,4.8271,4.8184,4.8271,249600.0
2010-01-12 13:20:00,5.51,5.52,5.51,5.52,163200.0,4.8271,4.8359,4.8271,4.8359,163200.0
2010-01-12 13:25:00,5.52,5.53,5.52,5.53,121600.0,4.8359,4.8447,4.8359,4.8447,121600.0
2010-01-12 13:30:00,5.53,5.53,5.52,5.52,89600.0,4.8447,4.8447,4.8359,4.8359,89600.0
2010-01-12 13:35:00,5.52,5.52,5.51,5.51,71200.0,4.8359,4.8359,4.8271,4.8271,71200.0
2010-01-12 13:40:00,5.51,5.52,5.51,5.51,64800.0,4.8271,4.8359,4.8271,4.8271,64800.0
2010-01-12 13:45:00,5.51,5.51,5.5,5.51,40000.0,4.8271,4.8271,4.8184,4.8271,40000.0
2010-01-12 13:50:00,5.51,5.51,5.5,5.5,92800.0,4.8271,4.8271,4.8184,4.8184,92800.0
2010-01-12 13:55:00,5.5,5.51,5.5,5.51,48800.0,4.8184,4.8271,4.8184,4.8271,48800.0
2010-01-12 14:00:00,5.51,5.51,5.5,5.5,220000.0,4.8271,4.8271,4.8184,4.8184,220000.0
2010-01-12 14:05:00,5.5,5.5,5.5,5.5,70400.0,4.8184,4.8184,4.8184,4.8184,70400.0
2010-01-12 14:10:00,5.5,5.5,5.5,5.5,92000.0,4.8184,4.8184,4.8184,4.8184,92000.0
2010-01-12 14:15:00,5.5,5.5,5.49,5.5,106400.0,4.8184,4.8184,4.8096,4.8184,106400.0
2010-01-12 14:20:00,5.5,5.51,5.5,5.51,91200.0,4.8184,4.8271,4.8184,4.8271,91200.0
2010-01-12 14:25:00,5.5,5.51,5.5,5.51,131200.0,4.8184,4.8271,4.8184,4.8271,131200.0
2010-01-12 14:30:00,5.51,5.51,5.5,5.51,147200.0,4.8271,4.8271,4.8184,4.8271,147200.0
2010-01-12 14:35:00,5.51,5.51,5.5,5.51,66400.0,4.8271,4.8271,4.8184,4.8271,66400.0
2010-01-12 14:40:00,5.5,5.51,5.5,5.5,136000.0,4.8184,4.8271,4.8184,4.8184,136000.0
2010-01-12 14:45:00,5.5,5.51,5.5,5.51,232000.0,4.8184,4.8271,4.8184,4.8271,232000.0
2010-01-12 14:50:00,5.51,5.52,5.51,5.52,91200.0,4.8271,4.8359,4.8271,4.8359,91200.0
2010-01-12 14:55:00,5.52,5.53,5.52,5.53,48000.0,4.8359,4.8447,4.8359,4.8447,48000.0
2010-01-12 15:00:00,5.53,5.53,5.52,5.52,93600.0,4.8447,4.8447,4.8359,4.8359,93600.0
2010-01-12 15:05:00,5.52,5.53,5.52,5.53,82400.0,4.8359,4.8447,4.8359,4.8447,82400.0
2010-01-12 15:10:00,5.53,5.54,5.53,5.53,60800.0,4.8447,4.8534,4.8447,4.8447,60800.0
2010-01-12 15:15:00,5.53,5.53,5.52,5.52,77600.0,4.8447,4.8447,4.8359,4.8359,77600.0
2010-01-12 15:20:00,5.52,5.54,5.52,5.54,103200.0,4.8359,4.8534,4.8359,4.8534,103200.0
2010-01-12 15:25:00,5.54,5.54,5.53,5.54,44000.0,4.8534,4.8534,4.8447,4.8534,44000.0
2010-01-12 15:30:00,5.54,5.54,5.53,5.53,106400.0,4.8534,4.8534,4.8447,4.8447,106400.0
2010-01-12 15:35:00,5.53,5.53,5.53,5.53,117600.0,4.8447,4.8447,4.8447,4.8447,117600.0
2010-01-12 15:40:00,5.53,5.53,5.51,5.52,257600.0,4.8447,4.8447,4.8271,4.8359,257600.0
2010-01-12 15:45:00,5.52,5.52,5.51,5.51,144000.0,4.8359,4.8359,4.8271,4.8271,144000.0
2010-01-12 15:50:00,5.51,5.53,5.51,5.53,154400.0,4.8271,4.8447,4.8271,4.8447,154400.0
2010-01-12 15:55:00,5.53,5.53,5.53,5.53,256800.0,4.8447,4.8447,4.8447,4.8447,256800.0
2010-01-13 09:30:00,5.55,5.59,5.55,5.57,73600.0,4.8622,4.8972,4.8622,4.8797,73600.0
2010-01-13 09:35:00,5.57,5.57,5.55,5.55,50400.0,4.8797,4.8797,4.8622,4.8622,50400.0
2010-01-13 09:40:00,5.54,5.56,5.54,5.56,40000.0,4.8534,4.8709,4.8534,4.8709,40000.0
2010-01-13 09:45:00,5.55,5.56,5.55,5.55,70400.0,4.8622,4.8709,4.8622,4.8622,70400.0
2010-01-13 09:50:00,5.55,5.56,5.55,5.56,23200.0,4.8622,4.8709,4.8622,4.8709,23200.0
2010-01-13 09:55:00,5.56,5.56,5.55,5.55,45600.0,4.8709,4.8709,4.8622,4.8622,45600.0
2010-01-13 10:00:00,5.55,5.55,5.55,5.55,60800.0,4.8622,4.8622,4.8622,4.8622,60800.0
2010-01-13 10:05:00,5.55,5.55,5.53,5.53,69600.0,4.8622,4.8622,4.8447,4.8447,69600.0
2010-01-13 10:10:00,5.53,5.53,5.52,5.52,30400.0,4.8447,4.8447,4.8359,4.8359,30400.0
2010-01-13 10:15:00,5.53,5.53,5.51,5.51,20000.0,4.8447,4.8447,4.8271,4.8271,20000.0
2010-01-13 10:20:00,5.51,5.51,5.51,5.51,25600.0,4.8271,4.8271,4.8271,4.8271,25600.0
2010-01-13 10:25:00,5.51,5.51,5.51,5.51,22400.0,4.8271,4.8271,4.8271,4.8271,22400.0
2010-01-13 10:30:00,5.51,5.52,5.51,5.52,36800.0,4.8271,4.8359,4.8271,4.8359,36800.0
2010-01-13 10:35:00,5.52,5.52,5.52,5.52,24800.0,4.8359,4.8359,4.8359,4.8359,24800.0
2010-01-13 10:40:00,5.52,5.53,5.52,5.53,26400.0,4.8359,4.8447,4.8359,4.8447,26400.0
2010-01-13 10:45:00,5.53,5.53,5.52,5.52,49600.0,4.8447,4.8447,4.8359,4.8359,49600.0
2010-01-13 10:50:00,5.52,5.53,5.52,5.53,59200.0,4.8359,4.8447,4.8359,4.8447,59200.0
2010-01-13 10:55:00,5.53,5.54,5.53,5.54,25600.0,4.8447,4.8534,4.8447,4.8534,25600.0
2010-01-13 11:00:00,5.54,5.54,5.53,5.53,84800.0,4.8534,4.8534,4.8447,4.8447,84800.0
2010-01-13 11:05:00,5.53,5.54,5.53,5.54,86400.0,4.8447,4.8534,4.8447,4.8534,86400.0
2010-01-13 11:10:00,5.54,5.54,5.53,5.54,47200.0,4.8534,4.8534,4.8447,4.8534,47200.0
2010-01-13 11:15:00,5.54,5.54,5.53,5.53,48000.0,4.8534,4.8534,4.8447,4.8447,48000.0
2010-01-13 11:20:00,5.53,5.55,5.53,5.55,66400.0,4.8447,4.8622,4.8447,4.8622,66400.0
2010-01-13 11:25:00,5.55,5.55,5.54,5.54,49600.0,4.8622,4.8622,4.8534,4.8534,49600.0
2010-01-13 11:30:00,5.54,5.56,5.54,5.55,44800.0,4.8534,4.8709,4.8534,4.8622,44800.0
2010-01-13 11:35:00,5.55,5.55,5.55,5.55,60800.0,4.8622,4.8622,4.8622,4.8622,60800.0
2010-01-13 11:40:00,5.55,5.56,5.55,5.56,54400.0,4.8622,4.8709,4.8622,4.8709,54400.0
2010-01-13 11:45:00,5.56,5.56,5.56,5.56,69600.0,4.8709,4.8709,4.8709,4.8709,69600.0
2010-01-13 11:50:00,5.56,5.56,5.56,5.56,64800.0,4.8709,4.8709,4.8709,4.8709,64800.0
2010-01-13 11:55:00,5.56,5.57,5.56,5.57,64000.0,4.8709,4.8797,4.8709,4.8797,64000.0
2010-01-13 12:00:00,5.57,5.58,5.57,5.58,56000.0,4.8797,4.8885,4.8797,4.8885,56000.0
2010-01-13 12:05:00,5.58,5.58,5.58,5.58,53600.0,4.8885,4.8885,4.8885,4.8885,53600.0
2010-01-13 12:10:00,5.58,5.58,5.57,5.58,43200.0,4.8885,4.8885,4.8797,4.8885,43200.0
2010-01-13 12:15:00,5.58,5.58,5.57,5.58,52000.0,4.8885,4.8885,4.8797,4.8885,52000.0
2010-01-13 12:20:00,5.57,5.59,5.57,5.59,44800.0,4.8797,4.8972,4.8797,4.8972,44800.0
2010-01-13 12:25:00,5.59,5.6,5.59,5.6,48800.0,4.8972,4.906,4.8972,4.906,48800.0
2010-01-13 12:30:00,5.6,5.6,5.59,5.6,67200.0,4.906,4.906,4.8972,4.906,67200.0
2010-01-13 12:35:00,5.6,5.61,5.6,5.6,75200.0,4.906,4.9147,4.906,4.906,75200.0
2010-01-13 12:40:00,5.6,5.61,5.6,5.61,48800.0,4.906,4.9147,4.906,4.9147,48800.0
2010-01-13 12:45:00,5.61,5.61,5.61,5.61,59200.0,4.9147,4.9147,4.9147,4.9147,59200.0
2010-01-13 12:50:00,5.61,5.61,5.6,5.6,42400.0,4.9147,4.9147,4.906,4.906,42400.0
2010-01-13 12:55:00,5.6,5.61,5.6,5.61,37600.0,4.906,4.9147,4.906,4.9147,37600.0
2010-01-13 13:00:00,5.61,5.61,5.6,5.6,217600.0,4.9147,4.9147,4.906,4.906,217600.0
2010-01-13 13:05:00,5.6,5.61,5.6,5.61,40800.0,4.906,4.9147,4.906,4.9147,40800.0
2010-01-13 13:10:00,5.61,5.61,5.61,5.61,48000.0,4.9147,4.9147,4.9147,4.9147,48000.0
2010-01-13 13:15:00,5.61,5.62,5.61,5.61,12800.0,4.9147,4.9235,4.9147,4.9147,12800.0
2010-01-13 13:20:00,5.61,5.61,5.6,5.61,16000.0,4.9147,4.9147,4.906,4.9147,16000.0
2010-01-13 13:25:00,5.61,5.61,5.6,5.61,15200.0,4.9147,4.9147,4.906,4.9147,15200.0
2010-01-13 13:30:00,5.61,5.62,5.61,5.62,25600.0,4.9147,4.9235,4.9147,4.9235,25600.0
2010-01-13 13:35:00,5.62,5.62,5.61,5.61,32000.0,4.9235,4.9235,4.9147,4.9147,32000.0
2010-01-13 13:40:00,5.61,5.61,5.61,5.61,12800.0,4.9147,4.9147,4.9147,4.9147,12800.0
2010-01-13 13:45:00,5.61,5.61,5.61,5.61,19200.0,4.9147,4.9147,4.9147,4.9147,19200.0
2010-01-13 13:50:00,5.61,5.62,5.6,5.62,116000.0,4.9147,4.9235,4.906,4.9235,116000.0
2010-01-13 13:55:00,5.62,5.62,5.61,5.62,54400.0,4.9235,4.9235,4.9147,4.9235,54400.0
2010-01-13 14:00:00,5.62,5.63,5.62,5.62,69600.0,4.9235,4.9323,4.9235,4.9235,69600.0
2010-01-13 14:05:00,5.62,5.62,5.61,5.62,44000.0,4.9235,4.9235,4.9147,4.9235,44000.0
2010-01-13 14:10:00,5.62,5.63,5.62,5.62,100000.0,4.9235,4.9323,4.9235,4.9235,100000.0
2010-01-13 14:15:00,5.62,5.62,5.62,5.62,56800.0,4.9235,4.9235,4.9235,4.9235,56800.0
2010-01-13 14:20:00,5.62,5.62,5.6,5.62,369600.0,4.9235,4.9235,4.906,4.9235,369600.0
2010-01-13 14:25:00,5.62,5.62,5.62,5.62,60800.0,4.9235,4.9235,4.9235,4.9235,60800.0
2010-01-13 14:30:00,5.62,5.63,5.62,5.63,40800.0,4.9235,4.9323,4.9235,4.9323,40800.0
2010-01-13 14:35:00,5.63,5.63,5.62,5.62,24800.0,4.9323,4.9323,4.9235,4.9235,24800.0
2010-01-13 14:40:00,5.62,5.62,5.61,5.62,35200.0,4.9235,4.9235,4.9147,4.9235,35200.0
2010-01-13 14:45:00,5.62,5.63,5.62,5.63,28800.0,4.9235,4.9323,4.9235,4.9323,28800.0
2010-01-13 14:50:00,5.63,5.63,5.62,5.62,23200.0,4.9323,4.9323,4.9235,4.9235,23200.0
2010-01-13 14:55:00,5.62,5.63,5.62,5.62,28800.0,4.9235,4.9323,4.9235,4.9235,28800.0
2010-01-13 15:00:00,5.62,5.63,5.62,5.62,47200.0,4.9235,4.9323,4.9235,4.9235,47200.0
2010-01-13 15:05:00,5.62,5.62,5.61,5.61,25600.0,4.9235,4.9235,4.9147,4.9147,25600.0
2010-01-13 15:10:00,5.61,5.61,5.61,5.61,60000.0,4.9147,4.9147,4.9147,4.9147,60000.0
2010-01-13 15:15:00,5.62,5.62,5.61,5.62,40000.0,4.9235,4.9235,4.9147,4.9235,40000.0
2010-01-13 15:20:00,5.62,5.62,5.62,5.62,24800.0,4.9235,4.9235,4.9235,4.9235,24800.0
2010-01-13 15:25:00,5.62,5.63,5.62,5.62,62400.0,4.9235,4.9323,4.9235,4.9235,62400.0
2010-01-13 15:30:00,5.62,5.64,5.62,5.64,82400.0,4.9235,4.941,4.9235,4.941,82400.0
2010-01-13 15:35:00,5.64,5.64,5.63,5.63,54400.0,4.941,4.941,4.9323,4.9323,54400.0
2010-01-13 15:40:00,5.63,5.63,5.63,5.63,71200.0,4.9323,4.9323,4.9323,4.9323,71200.0
2010-01-13 15:45:00,5.63,5.63,5.62,5.62,81600.0,4.9323,4.9323,4.9235,4.9235,81600.0
2010-01-13 15:50:00,5.62,5.62,5.62,5.62,88000.0,4.9235,4.9235,4.9235,4.9235,88000.0
2010-01-13 15:55:00,5.62,5.62,5.61,5.62,217600.0,4.9235,4.9235,4.9147,4.9235,217600.0
2010-01-14 09:30:00,5.62,5.64,5.61,5.63,212000.0,4.9235,4.941,4.9147,4.9323,212000.0
2010-01-14 09:35:00,5.63,5.63,5.62,5.62,91200.0,4.9323,4.9323,4.9235,4.9235,91200.0
2010-01-14 09:40:00,5.62,5.64,5.62,5.63,92800.0,4.9235,4.941,4.9235,4.9323,92800.0
2010-01-14 09:45:00,5.63,5.64,5.63,5.64,136800.0,4.9323,4.941,4.9323,4.941,136800.0
2010-01-14 09:50:00,5.64,5.64,5.63,5.64,113600.0,4.941,4.941,4.9323,4.941,113600.0
2010-01-14 09:55:00,5.64,5.64,5.64,5.64,95200.0,4.941,4.941,4.941,4.941,95200.0
2010-01-14 10:00:00,5.64,5.65,5.64,5.65,103200.0,4.941,4.9498,4.941,4.9498,103200.0
2010-01-14 10:05:00,5.65,5.68,5.65,5.68,148800.0,4.9498,4.9761,4.9498,4.9761,148800.0
2010-01-14 10:10:00,5.68,5.69,5.68,5.68,56000.0,4.9761,4.9848,4.9761,4.9761,56000.0
2010-01-14 10:15:00,5.68,5.69,5.68,5.68,31200.0,4.9761,4.9848,4.9761,4.9761,31200.0
2010-01-14 10:20:00,5.68,5.68,5.67,5.67,28800.0,4.9761,4.9761,4.9673,4.9673,28800.0
2010-01-14 10:25:00,5.67,5.67,5.66,5.67,116800.0,4.9673,4.9673,4.9585,4.9673,116800.0
2010-01-14 10:30:00,5.67,5.67,5.66,5.66,92800.0,4.9673,4.9673,4.9585,4.9585,92800.0
2010-01-14 10:35:00,5.66,5.66,5.65,5.66,75200.0,4.9585,4.9585,4.9498,4.9585,75200.0
2010-01-14 10:40:00,5.66,5.66,5.65,5.65,338400.0,4.9585,4.9585,4.9498,4.9498,338400.0
2010-01-14 10:45:00,5.65,5.65,5.62,5.64,178400.0,4.9498,4.9498,4.9235,4.941,178400.0
2010-01-14 10:50:00,5.64,5.64,5.63,5.63,128800.0,4.941,4.941,4.9323,4.9323,128800.0
2010-01-14 10:55:00,5.63,5.63,5.62,5.63,370400.0,4.9323,4.9323,4.9235,4.9323,370400.0
2010-01-14 11:00:00,5.63,5.63,5.62,5.62,140000.0,4.9323,4.9323,4.9235,4.9235,140000.0
2010-01-14 11:05:00,5.62,5.62,5.61,5.62,108800.0,4.9235,4.9235,4.9147,4.9235,108800.0
2010-01-14 11:10:00,5.62,5.62,5.61,5.61,70400.0,4.9235,4.9235,4.9147,4.9147,70400.0
2010-01-14 11:15:00,5.61,5.62,5.61,5.61,98400.0,4.9147,4.9235,4.9147,4.9147,98400.0
2010-01-14 11:20:00,5.62,5.62,5.62,5.62,56000.0,4.9235,4.9235,4.9235,4.9235,56000.0
2010-01-14 11:25:00,5.62,5.63,5.62,5.63,89600.0,4.9235,4.9323,4.9235,4.9323,89600.0
2010-01-14 11:30:00,5.63,5.63,5.62,5.63,85600.0,4.9323,4.9323,4.9235,4.9323,85600.0
2010-01-14 11:35:00,5.63,5.64,5.62,5.64,92800.0,4.9323,4.941,4.9235,4.941,92800.0
2010-01-14 11:40:00,5.64,5.65,5.64,5.65,68800.0,4.941,4.9498,4.941,4.9498,68800.0
2010-01-14 11:45:00,5.65,5.66,5.65,5.66,100000.0,4.9498,4.9585,4.9498,4.9585,100000.0
2010-01-14 11:50:00,5.66,5.66,5.66,5.66,56000.0,4.9585,4.9585,4.9585,4.9585,56000.0
2010-01-14 11:55:00,5.66,5.66,5.66,5.66,45600.0,4.9585,4.9585,4.9585,4.9585,45600.0
2010-01-14 12:00:00,5.66,5.66,5.65,5.66,27200.0,4.9585,4.9585,4.9498,4.9585,27200.0
2010-01-14 12:05:00,5.66,5.66,5.66,5.66,50400.0,4.9585,4.9585,4.9585,4.9585,50400.0
2010-01-14 12:10:00,5.66,5.66,5.65,5.66,96000.0,4.9585,4.9585,4.9498,4.9585,96000.0
2010-01-14 12:15:00,5.66,5.66,5.65,5.65,37600.0,4.9585,4.9585,4.9498,4.9498,37600.0
2010-01-14 12:20:00,5.65,5.66,5.65,5.65,21600.0,4.9498,4.9585,4.9498,4.9498,21600.0
2010-01-14 12:25:00,5.65,5.66,5.65,5.65,52000.0,4.9498,4.9585,4.9498,4.9498,52000.0
2010-01-14 12:30:00,5.65,5.65,5.65,5.65,59200.0,4.9498,4.9498,4.9498,4.9498,59200.0
2010-01-14 12:35:00,5.65,5.65,5.65,5.65,39200.0,4.9498,4.9498,4.9498,4.9498,39200.0
2010-01-14 12:40:00,5.65,5.65,5.65,5.65,34400.0,4.9498,4.9498,4.9498,4.9498,34400.0
2010-01-14 12:45:00,5.65,5.65,5.64,5.64,84800.0,4.9498,4.9498,4.941,4.941,84800.0
2010-01-14 12:50:00,5.64,5.64,5.63,5.64,69600.0,4.941,4.941,4.9323,4.941,69600.0
2010-01-14 12:55:00,5.63,5.64,5.63,5.64,40000.0,4.9323,4.941,4.9323,4.941,40000.0
2010-01-14 13:00:00,5.64,5.65,5.64,5.65,60800.0,4.941,4.9498,4.941,4.9498,60800.0
2010-01-14 13:05:00,5.65,5.65,5.65,5.65,24800.0,4.9498,4.9498,4.9498,4.9498,24800.0
2010-01-14 13:10:00,5.65,5.65,5.65,5.65,30400.0,4.9498,4.9498,4.9498,4.9498,30400.0
2010-01-14 13:15:00,5.65,5.65,5.64,5.64,110400.0,4.9498,4.9498,4.941,4.941,110400.0
2010-01-14 13:20:00,5.64,5.65,5.64,5.64,29600.0,4.941,4.9498,4.941,4.941,29600.0
2010-01-14 13:25:00,5.65,5.65,5.64,5.64,19200.0,4.9498,4.9498,4.941,4.941,19200.0
2010-01-14 13:30:00,5.64,5.64,5.64,5.64,59200.0,4.941,4.941,4.941,4.941,59200.0
2010-01-14 13:35:00,5.64,5.65,5.64,5.65,58400.0,4.941,4.9498,4.941,4.9498,58400.0
2010-01-14 13:40:00,5.65,5.65,5.64,5.64,76000.0,4.9498,4.9498,4.941,4.941,76000.0
2010-01-14 13:45:00,5.64,5.64,5.63,5.64,31200.0,4.941,4.941,4.9323,4.941,31200.0
2010-01-14 13:50:00,5.64,5.64,5.63,5.63,126400.0,4.941,4.941,4.9323,4.9323,126400.0
2010-01-14 13:55:00,5.63,5.63,5.63,5.63,112800.0,4.9323,4.9323,4.9323,4.9323,112800.0
2010-01-14 14:00:00,5.63,5.64,5.63,5.64,64800.0,4.9323,4.941,4.9323,4.941,64800.0
2010-01-14 14:05:00,5.64,5.64,5.64,5.64,73600.0,4.941,4.941,4.941,4.941,73600.0
2010-01-14 14:10:00,5.64,5.65,5.64,5.64,79200.0,4.941,4.9498,4.941,4.941,79200.0
2010-01-14 14:15:00,5.64,5.65,5.64,5.65,55200.0,4.941,4.9498,4.941,4.9498,55200.0
2010-01-14 14:20:00,5.65,5.65,5.65,5.65,19200.0,4.9498,4.9498,4.9498,4.9498,19200.0
2010-01-14 14:25:00,5.65,5.65,5.65,5.65,41600.0,4.9498,4.9498,4.9498,4.9498,41600.0
2010-01-14 14:30:00,5.65,5.65,5.64,5.65,45600.0,4.9498,4.9498,4.941,4.9498,45600.0
2010-01-14 14:35:00,5.65,5.65,5.65,5.65,84000.0,4.9498,4.9498,4.9498,4.9498,84000.0
2010-01-14 14:40:00,5.65,5.65,5.65,5.65,90400.0,4.9498,4.9498,4.9498,4.9498,90400.0
2010-01-14 14:45:00,5.65,5.65,5.65,5.65,43200.0,4.9498,4.9498,4.9498,4.9498,43200.0
2010-01-14 14:50:00,5.65,5.65,5.64,5.65,69600.0,4.9498,4.9498,4.941,4.9498,69600.0
2010-01-14 14:55:00,5.65,5.65,5.65,5.65,39200.0,4.9498,4.9498,4.9498,4.9498,39200.0
2010-01-14 15:00:00,5.65,5.66,5.65,5.66,104800.0,4.9498,4.9585,4.9498,4.9585,104800.0
2010-01-14 15:05:00,5.66,5.66,5.65,5.66,120800.0,4.9585,4.9585,4.9498,4.9585,120800.0
2010-01-14 15:10:00,5.66,5.66,5.65,5.66,178400.0,4.9585,4.9585,4.9498,4.9585,178400.0
2010-01-14 15:15:00,5.66,5.66,5.65,5.65,60000.0,4.9585,4.9585,4.9498,4.9498,60000.0
2010-01-14 15:20:00,5.65,5.66,5.65,5.66,67200.0,4.9498,4.9585,4.9498,4.9585,67200.0
2010-01-14 15:25:00,5.66,5.67,5.66,5.67,106400.0,4.9585,4.9673,4.9585,4.9673,106400.0
2010-01-14 15:30:00,5.67,5.67,5.66,5.66,68800.0,4.9673,4.9673,4.9585,4.9585,68800.0
2010-01-14 15:35:00,5.66,5.66,5.65,5.66,176000.0,4.9585,4.9585,4.9498,4.9585,176000.0
2010-01-14 15:40:00,5.66,5.67,5.66,5.67,134400.0,4.9585,4.9673,4.9585,4.9673,134400.0
2010-01-14 15:45:00,5.66,5.67,5.66,5.66,175200.0,4.9585,4.9673,4.9585,4.9585,175200.0
2010-01-14 15:50:00,5.66,5.66,5.65,5.66,130400.0,4.9585,4.9585,4.9498,4.9585,130400.0
2010-01-14 15:55:00,5.66,5.66,5.65,5.66,298400.0,4.9585,4.9585,4.9498,4.9585,298400.0
2010-01-15 09:30:00,5.63,5.64,5.61,5.62,1528000.0,4.9323,4.941,4.9147,4.9235,1528000.0
2010-01-15 09:35:00,5.62,5.62,5.6,5.6,35200.0,4.9235,4.9235,4.906,4.906,35200.0
2010-01-15 09:40:00,5.6,5.6,5.57,5.57,41600.0,4.906,4.906,4.8797,4.8797,41600.0
2010-01-15 09:45:00,5.57,5.58,5.56,5.56,103200.0,4.8797,4.8885,4.8709,4.8709,103200.0
2010-01-15 09:50:00,5.56,5.56,5.55,5.55,20800.0,4.8709,4.8709,4.8622,4.8622,20800.0
2010-01-15 09:55:00,5.55,5.55,5.52,5.53,76800.0,4.8622,4.8622,4.8359,4.8447,76800.0
2010-01-15 10:00:00,5.54,5.54,5.52,5.54,52800.0,4.8534,4.8534,4.8359,4.8534,52800.0
2010-01-15 10:05:00,5.54,5.55,5.52,5.53,131200.0,4.8534,4.8622,4.8359,4.8447,131200.0
2010-01-15 10:10:00,5.53,5.53,5.52,5.53,40000.0,4.8447,4.8447,4.8359,4.8447,40000.0
2010-01-15 10:15:00,5.52,5.53,5.52,5.52,136000.0,4.8359,4.8447,4.8359,4.8359,136000.0
2010-01-15 10:20:00,5.52,5.53,5.52,5.52,56800.0,4.8359,4.8447,4.8359,4.8359,56800.0
2010-01-15 10:25:00,5.52,5.52,5.51,5.51,67200.0,4.8359,4.8359,4.8271,4.8271,67200.0
2010-01-15 10:30:00,5.51,5.51,5.5,5.51,98400.0,4.8271,4.8271,4.8184,4.8271,98400.0
2010-01-15 10:35:00,5.5,5.5,5.49,5.5,40000.0,4.8184,4.8184,4.8096,4.8184,40000.0
2010-01-15 10:40:00,5.49,5.5,5.49,5.5,77600.0,4.8096,4.8184,4.8096,4.8184,77600.0
2010-01-15 10:45:00,5.5,5.52,5.5,5.52,55200.0,4.8184,4.8359,4.8184,4.8359,55200.0
2010-01-15 10:50:00,5.52,5.52,5.52,5.52,62400.0,4.8359,4.8359,4.8359,4.8359,62400.0
2010-01-15 10:55:00,5.52,5.52,5.51,5.52,24000.0,4.8359,4.8359,4.8271,4.8359,24000.0
2010-01-15 11:00:00,5.52,5.52,5.52,5.52,54400.0,4.8359,4.8359,4.8359,4.8359,54400.0
2010-01-15 11:05:00,5.52,5.53,5.51,5.52,430400.0,4.8359,4.8447,4.8271,4.8359,430400.0
2010-01-15 11:10:00,5.52,5.52,5.5,5.5,204000.0,4.8359,4.8359,4.8184,4.8184,204000.0
2010-01-15 11:15:00,5.5,5.51,5.5,5.51,38400.0,4.8184,4.8271,4.8184,4.8271,38400.0
2010-01-15 11:20:00,5.51,5.51,5.5,5.51,435200.0,4.8271,4.8271,4.8184,4.8271,435200.0
2010-01-15 11:25:00,5.51,5.51,5.5,5.51,43200.0,4.8271,4.8271,4.8184,4.8271,43200.0
2010-01-15 11:30:00,5.51,5.51,5.5,5.5,34400.0,4.8271,4.8271,4.8184,4.8184,34400.0
2010-01-15 11:35:00,5.49,5.49,5.49,5.49,20000.0,4.8096,4.8096,4.8096,4.8096,20000.0
2010-01-15 11:40:00,5.49,5.49,5.49,5.49,20800.0,4.8096,4.8096,4.8096,4.8096,20800.0
2010-01-15 11:45:00,5.49,5.5,5.48,5.5,47200.0,4.8096,4.8184,4.8009,4.8184,47200.0
2010-01-15 11:50:00,5.49,5.5,5.49,5.49,19200.0,4.8096,4.8184,4.8096,4.8096,19200.0
2010-01-15 11:55:00,5.48,5.48,5.48,5.48,20800.0,4.8009,4.8009,4.8009,4.8009,20800.0
2010-01-15 12:00:00,5.48,5.48,5.48,5.48,12800.0,4.8009,4.8009,4.8009,4.8009,12800.0
2010-01-15 12:05:00,5.48,5.49,5.48,5.49,20000.0,4.8009,4.8096,4.8009,4.8096,20000.0
2010-01-15 12:10:00,5.49,5.49,5.49,5.49,7200.0,4.8096,4.8096,4.8096,4.8096,7200.0
2010-01-15 12:15:00,5.49,5.49,5.49,5.49,17600.0,4.8096,4.8096,4.8096,4.8096,17600.0
2010-01-15 12:20:00,5.49,5.49,5.48,5.49,10400.0,4.8096,4.8096,4.8009,4.8096,10400.0
2010-01-15 12:25:00,5.48,5.49,5.47,5.47,21600.0,4.8009,4.8096,4.7921,4.7921,21600.0
2010-01-15 12:30:00,5.47,5.48,5.47,5.48,14400.0,4.7921,4.8009,4.7921,4.8009,14400.0
2010-01-15 12:35:00,5.48,5.48,5.48,5.48,17600.0,4.8009,4.8009,4.8009,4.8009,17600.0
2010-01-15 12:40:00,5.48,5.48,5.47,5.47,25600.0,4.8009,4.8009,4.7921,4.7921,25600.0
2010-01-15 12:45:00,5.47,5.47,5.47,5.47,39200.0,4.7921,4.7921,4.7921,4.7921,39200.0
2010-01-15 12:50:00,5.48,5.48,5.47,5.47,16800.0,4.8009,4.8009,4.7921,4.7921,16800.0
2010-01-15 12:55:00,5.47,5.47,5.46,5.46,61600.0,4.7921,4.7921,4.7833,4.7833,61600.0
2010-01-15 13:00:00,5.46,5.47,5.46,5.46,89600.0,4.7833,4.7921,4.7833,4.7833,89600.0
2010-01-15 13:05:00,5.46,5.46,5.46,5.46,96000.0,4.7833,4.7833,4.7833,4.7833,96000.0
2010-01-15 13:10:00,5.46,5.47,5.46,5.47,118400.0,4.7833,4.7921,4.7833,4.7921,118400.0
2010-01-15 13:15:00,5.47,5.47,5.47,5.47,40000.0,4.7921,4.7921,4.7921,4.7921,40000.0
2010-01-15 13:20:00,5.47,5.47,5.46,5.46,120800.0,4.7921,4.7921,4.7833,4.7833,120800.0
2010-01-15 13:25:00,5.46,5.47,5.46,5.46,92800.0,4.7833,4.7921,4.7833,4.7833,92800.0
2010-01-15 13:30:00,5.46,5.47,5.46,5.47,113600.0,4.7833,4.7921,4.7833,4.7921,113600.0
2010-01-15 13:35:00,5.47,5.47,5.47,5.47,47200.0,4.7921,4.7921,4.7921,4.7921,47200.0
2010-01-15 13:40:00,5.47,5.47,5.47,5.47,387200.0,4.7921,4.7921,4.7921,4.7921,387200.0
2010-01-15 13:45:00,5.47,5.48,5.47,5.48,64000.0,4.7921,4.8009,4.7921,4.8009,64000.0
2010-01-15 13:50:00,5.48,5.49,5.48,5.49,40800.0,4.8009,4.8096,4.8009,4.8096,40800.0
2010-01-15 13:55:00,5.49,5.49,5.49,5.49,54400.0,4.8096,4.8096,4.8096,4.8096,54400.0
2010-01-15 14:00:00,5.49,5.49,5.49,5.49,68000.0,4.8096,4.8096,4.8096,4.8096,68000.0
2010-01-15 14:05:00,5.49,5.49,5.49,5.49,29600.0,4.8096,4.8096,4.8096,4.8096,29600.0
2010-01-15 14:10:00,5.49,5.5,5.49,5.5,50400.0,4.8096,4.8184,4.8096,4.8184,50400.0
2010-01-15 14:15:00,5.5,5.5,5.49,5.49,253600.0,4.8184,4.8184,4.8096,4.8096,253600.0
2010-01-15 14:20:00,5.49,5.49,5.48,5.49,35200.0,4.8096,4.8096,4.8009,4.8096,35200.0
2010-01-15 14:25:00,5.49,5.49,5.48,5.48,43200.0,4.8096,4.8096,4.8009,4.8009,43200.0
2010-01-15 14:30:00,5.48,5.48,5.47,5.48,43200.0,4.8009,4.8009,4.7921,4.8009,43200.0
2010-01-15 14:35:00,5.48,5.49,5.48,5.48,46400.0,4.8009,4.8096,4.8009,4.8009,46400.0
2010-01-15 14:40:00,5.48,5.48,5.47,5.47,28800.0,4.8009,4.8009,4.7921,4.7921,28800.0
2010-01-15 14:45:00,5.47,5.48,5.47,5.47,37600.0,4.7921,4.8009,4.7921,4.7921,37600.0
2010-01-15 14:50:00,5.47,5.47,5.47,5.47,76000.0,4.7921,4.7921,4.7921,4.7921,76000.0
2010-01-15 14:55:00,5.47,5.48,5.47,5.48,48800.0,4.7921,4.8009,4.7921,4.8009,48800.0
2010-01-15 15:00:00,5.48,5.48,5.47,5.47,110400.0,4.8009,4.8009,4.7921,4.7921,110400.0
2010-01-15 15:05:00,5.48,5.48,5.47,5.47,84000.0,4.8009,4.8009,4.7921,4.7921,84000.0
2010-01-15 15:10:00,5.48,5.48,5.47,5.48,115200.0,4.8009,4.8009,4.7921,4.8009,115200.0
2010-01-15 15:15:00,5.48,5.48,5.47,5.47,112800.0,4.8009,4.8009,4.7921,4.7921,112800.0
2010-01-15 15:20:00,5.47,5.47,5.46,5.47,120800.0,4.7921,4.7921,4.7833,4.7921,120800.0
2010-01-15 15:25:00,5.47,5.47,5.46,5.47,72000.0,4.7921,4.7921,4.7833,4.7921,72000.0
2010-01-15 15:30:00,5.47,5.48,5.47,5.48,85600.0,4.7921,4.8009,4.7921,4.8009,85600.0
2010-01-15 15:35:00,5.48,5.49,5.48,5.49,187200.0,4.8009,4.8096,4.8009,4.8096,187200.0
2010-01-15 15:40:00,5.49,5.49,5.48,5.48,214400.0,4.8096,4.8096,4.8009,4.8009,214400.0
2010-01-15 15:45:00,5.48,5.48,5.48,5.48,129600.0,4.8009,4.8009,4.8009,4.8009,129600.0
2010-01-15 15:50:00,5.48,5.49,5.47,5.48,216000.0,4.8009,4.8096,4.7921,4.8009,216000.0
2010-01-15 15:55:00,5.48,5.49,5.48,5.48,391200.0,4.8009,4.8096,4.8009,4.8009,391200.0
2010-01-19 09:30:00,5.48,5.48,5.45,5.47,184800.0,4.8009,4.8009,4.7746,4.7921,184800.0
2010-01-19 09:35:00,5.48,5.49,5.47,5.48,124000.0,4.8009,4.8096,4.7921,4.8009,124000.0
2010-01-19 09:40:00,5.48,5.48,5.45,5.46,108000.0,4.8009,4.8009,4.7746,4.7833,108000.0
2010-01-19 09:45:00,5.46,5.48,5.46,5.46,121600.0,4.7833,4.8009,4.7833,4.7833,121600.0
2010-01-19 09:50:00,5.46,5.47,5.45,5.46,157600.0,4.7833,4.7921,4.7746,4.7833,157600.0
2010-01-19 09:55:00,5.46,5.46,5.44,5.44,134400.0,4.7833,4.7833,4.7658,4.7658,134400.0
2010-01-19 10:00:00,5.44,5.45,5.44,5.45,102400.0,4.7658,4.7746,4.7658,4.7746,102400.0
2010-01-19 10:05:00,5.45,5.45,5.43,5.43,84800.0,4.7746,4.7746,4.757,4.757,84800.0
2010-01-19 10:10:00,5.43,5.46,5.43,5.46,154400.0,4.757,4.7833,4.757,4.7833,154400.0
2010-01-19 10:15:00,5.46,5.46,5.44,5.44,104000.0,4.7833,4.7833,4.7658,4.7658,104000.0
2010-01-19 10:20:00,5.44,5.45,5.43,5.44,96800.0,4.7658,4.7746,4.757,4.7658,96800.0
2010-01-19 10:25:00,5.44,5.44,5.43,5.44,96800.0,4.7658,4.7658,4.757,4.7658,96800.0
2010-01-19 10:30:00,5.43,5.45,5.43,5.45,116800.0,4.757,4.7746,4.757,4.7746,116800.0
2010-01-19 10:35:00,5.45,5.45,5.44,5.45,88800.0,4.7746,4.7746,4.7658,4.7746,88800.0
2010-01-19 10:40:00,5.45,5.45,5.44,5.45,60800.0,4.7746,4.7746,4.7658,4.7746,60800.0
2010-01-19 10:45:00,5.46,5.46,5.45,5.46,44000.0,4.7833,4.7833,4.7746,4.7833,44000.0
2010-01-19 10:50:00,5.45,5.46,5.45,5.45,80000.0,4.7746,4.7833,4.7746,4.7746,80000.0
2010-01-19 10:55:00,5.45,5.46,5.45,5.45,85600.0,4.7746,4.7833,4.7746,4.7746,85600.0
2010-01-19 11:00:00,5.45,5.46,5.45,5.46,244800.0,4.7746,4.7833,4.7746,4.7833,244800.0
2010-01-19 11:05:00,5.46,5.46,5.45,5.45,50400.0,4.7833,4.7833,4.7746,4.7746,50400.0
2010-01-19 11:10:00,5.45,5.46,5.45,5.45,146400.0,4.7746,4.7833,4.7746,4.7746,146400.0
2010-01-19 11:15:00,5.46,5.46,5.45,5.46,57600.0,4.7833,4.7833,4.7746,4.7833,57600.0
2010-01-19 11:20:00,5.46,5.46,5.45,5.46,47200.0,4.7833,4.7833,4.7746,4.7833,47200.0
2010-01-19 11:25:00,5.46,5.46,5.45,5.46,42400.0,4.7833,4.7833,4.7746,4.7833,42400.0
2010-01-19 11:30:00,5.46,5.47,5.46,5.46,52000.0,4.7833,4.7921,4.7833,4.7833,52000.0
2010-01-19 11:35:00,5.46,5.46,5.45,5.46,40000.0,4.7833,4.7833,4.7746,4.7833,40000.0
2010-01-19 11:40:00,5.45,5.46,5.45,5.46,44000.0,4.7746,4.7833,4.7746,4.7833,44000.0
2010-01-19 11:45:00,5.46,5.46,5.45,5.45,55200.0,4.7833,4.7833,4.7746,4.7746,55200.0
2010-01-19 11:50:00,5.45,5.45,5.44,5.44,52000.0,4.7746,4.7746,4.7658,4.7658,52000.0
2010-01-19 11:55:00,5.44,5.45,5.44,5.44,46400.0,4.7658,4.7746,4.7658,4.7658,46400.0
2010-01-19 12:00:00,5.45,5.45,5.44,5.45,29600.0,4.7746,4.7746,4.7658,4.7746,29600.0
2010-01-19 12:05:00,5.45,5.45,5.44,5.45,115200.0,4.7746,4.7746,4.7658,4.7746,115200.0
2010-01-19 12:10:00,5.45,5.48,5.45,5.46,215200.0,4.7746,4.8009,4.7746,4.7833,215200.0
2010-01-19 12:15:00,5.46,5.47,5.46,5.47,28000.0,4.7833,4.7921,4.7833,4.7921,28000.0
2010-01-19 12:20:00,5.47,5.48,5.47,5.48,60000.0,4.7921,4.8009,4.7921,4.8009,60000.0
2010-01-19 12:25:00,5.48,5.48,5.47,5.47,60800.0,4.8009,4.8009,4.7921,4.7921,60800.0
2010-01-19 12:30:00,5.47,5.48,5.47,5.47,94400.0,4.7921,4.8009,4.7921,4.7921,94400.0
2010-01-19 12:35:00,5.47,5.47,5.47,5.47,24800.0,4.7921,4.7921,4.7921,4.7921,24800.0
2010-01-19 12:40:00,5.47,5.47,5.47,5.47,57600.0,4.7921,4.7921,4.7921,4.7921,57600.0
2010-01-19 12:45:00,5.48,5.48,5.47,5.48,35200.0,4.8009,4.8009,4.7921,4.8009,35200.0
2010-01-19 12:50:00,5.48,5.48,5.48,5.48,30400.0,4.8009,4.8009,4.8009,4.8009,30400.0
2010-01-19 12:55:00,5.48,5.48,5.47,5.47,126400.0,4.8009,4.8009,4.7921,4.7921,126400.0
2010-01-19 13:00:00,5.47,5.48,5.47,5.48,66400.0,4.7921,4.8009,4.7921,4.8009,66400.0
2010-01-19 13:05:00,5.48,5.48,5.47,5.47,62400.0,4.8009,4.8009,4.7921,4.7921,62400.0
2010-01-19 13:10:00,5.47,5.48,5.47,5.48,290400.0,4.7921,4.8009,4.7921,4.8009,290400.0
2010-01-19 13:15:00,5.48,5.49,5.48,5.48,28800.0,4.8009,4.8096,4.8009,4.8009,28800.0
2010-01-19 13:20:00,5.48,5.48,5.47,5.48,28000.0,4.8009,4.8009,4.7921,4.8009,28000.0
2010-01-19 13:25:00,5.48,5.48,5.48,5.48,40800.0,4.8009,4.8009,4.8009,4.8009,40800.0
2010-01-19 13:30:00,5.48,5.48,5.48,5.48,28800.0,4.8009,4.8009,4.8009,4.8009,28800.0
2010-01-19 13:35:00,5.48,5.48,5.48,5.48,24800.0,4.8009,4.8009,4.8009,4.8009,24800.0
2010-01-19 13:40:00,5.48,5.48,5.48,5.48,48800.0,4.8009,4.8009,4.8009,4.8009,48800.0
2010-01-19 13:45:00,5.48,5.48,5.48,5.48,23200.0,4.8009,4.8009,4.8009,4.8009,23200.0
2010-01-19 13:50:00,5.48,5.48,5.48,5.48,27200.0,4.8009,4.8009,4.8009,4.8009,27200.0
2010-01-19 13:55:00,5.48,5.48,5.48,5.48,22400.0,4.8009,4.8009,4.8009,4.8009,22400.0
2010-01-19 14:00:00,5.48,5.48,5.48,5.48,48000.0,4.8009,4.8009,4.8009,4.8009,48000.0
2010-01-19 14:05:00,5.48,5.48,5.48,5.48,36800.0,4.8009,4.8009,4.8009,4.8009,36800.0
2010-01-19 14:10:00,5.48,5.48,5.48,5.48,38400.0,4.8009,4.8009,4.8009,4.8009,38400.0
2010-01-19 14:15:00,5.48,5.48,5.48,5.48,17600.0,4.8009,4.8009,4.8009,4.8009,17600.0
2010-01-19 14:20:00,5.48,5.48,5.48,5.48,45600.0,4.8009,4.8009,4.8009,4.8009,45600.0
2010-01-19 14:25:00,5.48,5.48,5.48,5.48,56800.0,4.8009,4.8009,4.8009,4.8009,56800.0
2010-01-19 14:30:00,5.48,5.48,5.47,5.47,68800.0,4.8009,4.8009,4.7921,4.7921,68800.0
2010-01-19 14:35:00,5.47,5.49,5.47,5.49,106400.0,4.7921,4.8096,4.7921,4.8096,106400.0
2010-01-19 14:40:00,5.49,5.49,5.48,5.48,45600.0,4.8096,4.8096,4.8009,4.8009,45600.0
2010-01-19 14:45:00,5.49,5.49,5.48,5.48,36800.0,4.8096,4.8096,4.8009,4.8009,36800.0
2010-01-19 14:50:00,5.48,5.48,5.48,5.48,88800.0,4.8009,4.8009,4.8009,4.8009,88800.0
2010-01-19 14:55:00,5.48,5.48,5.48,5.48,69600.0,4.8009,4.8009,4.8009,4.8009,69600.0
2010-01-19 15:00:00,5.48,5.48,5.48,5.48,101600.0,4.8009,4.8009,4.8009,4.8009,101600.0
2010-01-19 15:05:00,5.48,5.48,5.47,5.48,139200.0,4.8009,4.8009,4.7921,4.8009,139200.0
2010-01-19 15:10:00,5.48,5.49,5.48,5.49,85600.0,4.8009,4.8096,4.8009,4.8096,85600.0
2010-01-19 15:15:00,5.49,5.49,5.49,5.49,67200.0,4.8096,4.8096,4.8096,4.8096,67200.0
2010-01-19 15:20:00,5.49,5.49,5.48,5.49,164800.0,4.8096,4.8096,4.8009,4.8096,164800.0
2010-01-19 15:25:00,5.49,5.5,5.49,5.5,153600.0,4.8096,4.8184,4.8096,4.8184,153600.0
2010-01-19 15:30:00,5.5,5.5,5.49,5.49,124000.0,4.8184,4.8184,4.8096,4.8096,124000.0
2010-01-19 15:35:00,5.49,5.5,5.49,5.49,128800.0,4.8096,4.8184,4.8096,4.8096,128800.0
2010-01-19 15:40:00,5.49,5.5,5.49,5.5,212000.0,4.8096,4.8184,4.8096,4.8184,212000.0
2010-01-19 15:45:00,5.5,5.5,5.5,5.5,166400.0,4.8184,4.8184,4.8184,4.8184,166400.0
2010-01-19 15:50:00,5.5,5.51,5.5,5.51,349600.0,4.8184,4.8271,4.8184,4.8271,349600.0
2010-01-19 15:55:00,5.51,5.51,5.5,5.51,332800.0,4.8271,4.8271,4.8184,4.8271,332800.0
2010-01-20 09:30:00,5.48,5.5,5.44,5.45,126400.0,4.8009,4.8184,4.7658,4.7746,126400.0
2010-01-20 09:35:00,5.45,5.45,5.42,5.45,110400.0,4.7746,4.7746,4.7483,4.7746,110400.0
2010-01-20 09:40:00,5.44,5.44,5.43,5.43,103200.0,4.7658,4.7658,4.757,4.757,103200.0
2010-01-20 09:45:00,5.43,5.45,5.42,5.45,298400.0,4.757,4.7746,4.7483,4.7746,298400.0
2010-01-20 09:50:00,5.45,5.49,5.45,5.49,140800.0,4.7746,4.8096,4.7746,4.8096,140800.0
2010-01-20 09:55:00,5.49,5.49,5.48,5.49,101600.0,4.8096,4.8096,4.8009,4.8096,101600.0
2010-01-20 10:00:00,5.49,5.5,5.47,5.47,172000.0,4.8096,4.8184,4.7921,4.7921,172000.0
2010-01-20 10:05:00,5.47,5.48,5.45,5.46,116000.0,4.7921,4.8009,4.7746,4.7833,116000.0
2010-01-20 10:10:00,5.46,5.47,5.45,5.47,92000.0,4.7833,4.7921,4.7746,4.7921,92000.0
2010-01-20 10:15:00,5.47,5.47,5.45,5.47,61600.0,4.7921,4.7921,4.7746,4.7921,61600.0
2010-01-20 10:20:00,5.47,5.47,5.46,5.46,115200.0,4.7921,4.7921,4.7833,4.7833,115200.0
2010-01-20 10:25:00,5.46,5.46,5.44,5.45,110400.0,4.7833,4.7833,4.7658,4.7746,110400.0
2010-01-20 10:30:00,5.45,5.47,5.44,5.47,114400.0,4.7746,4.7921,4.7658,4.7921,114400.0
2010-01-20 10:35:00,5.46,5.48,5.46,5.48,87200.0,4.7833,4.8009,4.7833,4.8009,87200.0
2010-01-20 10:40:00,5.48,5.49,5.48,5.49,68000.0,4.8009,4.8096,4.8009,4.8096,68000.0
2010-01-20 10:45:00,5.49,5.5,5.48,5.5,102400.0,4.8096,4.8184,4.8009,4.8184,102400.0
2010-01-20 10:50:00,5.5,5.5,5.49,5.49,132000.0,4.8184,4.8184,4.8096,4.8096,132000.0
2010-01-20 10:55:00,5.49,5.49,5.48,5.48,74400.0,4.8096,4.8096,4.8009,4.8009,74400.0
2010-01-20 11:00:00,5.48,5.48,5.47,5.47,112000.0,4.8009,4.8009,4.7921,4.7921,112000.0
2010-01-20 11:05:00,5.47,5.47,5.45,5.45,62400.0,4.7921,4.7921,4.7746,4.7746,62400.0
2010-01-20 11:10:00,5.45,5.47,5.45,5.47,31200.0,4.7746,4.7921,4.7746,4.7921,31200.0
2010-01-20 11:15:00,5.47,5.48,5.46,5.48,206400.0,4.7921,4.8009,4.7833,4.8009,206400.0
2010-01-20 11:20:00,5.48,5.48,5.47,5.47,333600.0,4.8009,4.8009,4.7921,4.7921,333600.0
2010-01-20 11:25:00,5.47,5.48,5.46,5.48,268800.0,4.7921,4.8009,4.7833,4.8009,268800.0
2010-01-20 11:30:00,5.48,5.49,5.48,5.48,137600.0,4.8009,4.8096,4.8009,4.8009,137600.0
2010-01-20 11:35:00,5.48,5.49,5.48,5.48,64800.0,4.8009,4.8096,4.8009,4.8009,64800.0
2010-01-20 11:40:00,5.48,5.48,5.48,5.48,36000.0,4.8009,4.8009,4.8009,4.8009,36000.0
2010-01-20 11:45:00,5.48,5.48,5.47,5.47,52800.0,4.8009,4.8009,4.7921,4.7921,52800.0
2010-01-20 11:50:00,5.47,5.47,5.47,5.47,48800.0,4.7921,4.7921,4.7921,4.7921,48800.0
2010-01-20 11:55:00,5.47,5.48,5.46,5.47,69600.0,4.7921,4.8009,4.7833,4.7921,69600.0
2010-01-20 12:00:00,5.47,5.47,5.46,5.46,82400.0,4.7921,4.7921,4.7833,4.7833,82400.0
2010-01-20 12:05:00,5.46,5.48,5.46,5.48,54400.0,4.7833,4.8009,4.7833,4.8009,54400.0
2010-01-20 12:10:00,5.48,5.49,5.48,5.48,27200.0,4.8009,4.8096,4.8009,4.8009,27200.0
2010-01-20 12:15:00,5.49,5.49,5.47,5.47,32800.0,4.8096,4.8096,4.7921,4.7921,32800.0
2010-01-20 12:20:00,5.47,5.48,5.47,5.48,60000.0,4.7921,4.8009,4.7921,4.8009,60000.0
2010-01-20 12:25:00,5.48,5.49,5.48,5.49,38400.0,4.8009,4.8096,4.8009,4.8096,38400.0
2010-01-20 12:30:00,5.49,5.5,5.48,5.48,140800.0,4.8096,4.8184,4.8009,4.8009,140800.0
2010-01-20 12:35:00,5.49,5.49,5.48,5.48,240800.0,4.8096,4.8096,4.8009,4.8009,240800.0
2010-01-20 12:40:00,5.48,5.48,5.47,5.48,47200.0,4.8009,4.8009,4.7921,4.8009,47200.0
2010-01-20 12:45:00,5.48,5.48,5.47,5.48,45600.0,4.8009,4.8009,4.7921,4.8009,45600.0
2010-01-20 12:50:00,5.48,5.48,5.47,5.48,27200.0,4.8009,4.8009,4.7921,4.8009,27200.0
2010-01-20 12:55:00,5.48,5.48,5.47,5.48,30400.0,4.8009,4.8009,4.7921,4.8009,30400.0
2010-01-20 13:00:00,5.48,5.48,5.47,5.48,40800.0,4.8009,4.8009,4.7921,4.8009,40800.0
2010-01-20 13:05:00,5.48,5.48,5.48,5.48,67200.0,4.8009,4.8009,4.8009,4.8009,67200.0
2010-01-20 13:10:00,5.48,5.48,5.47,5.47,82400.0,4.8009,4.8009,4.7921,4.7921,82400.0
2010-01-20 13:15:00,5.47,5.48,5.47,5.47,75200.0,4.7921,4.8009,4.7921,4.7921,75200.0
2010-01-20 13:20:00,5.48,5.49,5.48,5.49,55200.0,4.8009,4.8096,4.8009,4.8096,55200.0
2010-01-20 13:25:00,5.49,5.49,5.48,5.49,64000.0,4.8096,4.8096,4.8009,4.8096,64000.0
2010-01-20 13:30:00,5.49,5.5,5.49,5.5,202400.0,4.8096,4.8184,4.8096,4.8184,202400.0
2010-01-20 13:35:00,5.5,5.5,5.49,5.5,40800.0,4.8184,4.8184,4.8096,4.8184,40800.0
2010-01-20 13:40:00,5.5,5.5,5.5,5.5,62400.0,4.8184,4.8184,4.8184,4.8184,62400.0
2010-01-20 13:45:00,5.5,5.5,5.49,5.5,84800.0,4.8184,4.8184,4.8096,4.8184,84800.0
2010-01-20 13:50:00,5.5,5.5,5.5,5.5,104800.0,4.8184,4.8184,4.8184,4.8184,104800.0
2010-01-20 13:55:00,5.5,5.5,5.49,5.49,44000.0,4.8184,4.8184,4.8096,4.8096,44000.0
2010-01-20 14:00:00,5.49,5.49,5.49,5.49,69600.0,4.8096,4.8096,4.8096,4.8096,69600.0
2010-01-20 14:05:00,5.49,5.49,5.48,5.48,66400.0,4.8096,4.8096,4.8009,4.8009,66400.0
2010-01-20 14:10:00,5.48,5.49,5.48,5.48,58400.0,4.8009,4.8096,4.8009,4.8009,58400.0
2010-01-20 14:15:00,5.48,5.48,5.47,5.48,48800.0,4.8009,4.8009,4.7921,4.8009,48800.0
2010-01-20 14:20:00,5.48,5.48,5.47,5.48,36800.0,4.8009,4.8009,4.7921,4.8009,36800.0
2010-01-20 14:25:00,5.48,5.48,5.48,5.48,55200.0,4.8009,4.8009,4.8009,4.8009,55200.0
2010-01-20 14:30:00,5.48,5.48,5.47,5.47,316000.0,4.8009,4.8009,4.7921,4.7921,316000.0
2010-01-20 14:35:00,5.47,5.48,5.47,5.48,147200.0,4.7921,4.8009,4.7921,4.8009,147200.0
2010-01-20 14:40:00,5.48,5.48,5.48,5.48,64000.0,4.8009,4.8009,4.8009,4.8009,64000.0
2010-01-20 14:45:00,5.48,5.48,5.48,5.48,105600.0,4.8009,4.8009,4.8009,4.8009,105600.0
2010-01-20 14:50:00,5.48,5.48,5.48,5.48,121600.0,4.8009,4.8009,4.8009,4.8009,121600.0
2010-01-20 14:55:00,5.48,5.48,5.47,5.47,92800.0,4.8009,4.8009,4.7921,4.7921,92800.0
2010-01-20 15:00:00,5.48,5.49,5.47,5.49,224000.0,4.8009,4.8096,4.7921,4.8096,224000.0
2010-01-20 15:05:00,5.49,5.5,5.49,5.5,219200.0,4.8096,4.8184,4.8096,4.8184,219200.0
2010-01-20 15:10:00,5.5,5.51,5.5,5.51,178400.0,4.8184,4.8271,4.8184,4.8271,178400.0
2010-01-20 15:15:00,5.51,5.52,5.51,5.51,118400.0,4.8271,4.8359,4.8271,4.8271,118400.0
2010-01-20 15:20:00,5.52,5.53,5.51,5.52,167200.0,4.8359,4.8447,4.8271,4.8359,167200.0
2010-01-20 15:25:00,5.52,5.53,5.52,5.53,168800.0,4.8359,4.8447,4.8359,4.8447,168800.0
2010-01-20 15:30:00,5.53,5.53,5.5,5.5,240800.0,4.8447,4.8447,4.8184,4.8184,240800.0
2010-01-20 15:35:00,5.5,5.52,5.5,5.52,172800.0,4.8184,4.8359,4.8184,4.8359,172800.0
2010-01-20 15:40:00,5.52,5.52,5.51,5.52,337600.0,4.8359,4.8359,4.8271,4.8359,337600.0
2010-01-20 15:45:00,5.52,5.53,5.52,5.53,194400.0,4.8359,4.8447,4.8359,4.8447,194400.0
2010-01-20 15:50:00,5.53,5.53,5.52,5.53,229600.0,4.8447,4.8447,4.8359,4.8447,229600.0
2010-01-20 15:55:00,5.53,5.53,5.51,5.51,259200.0,4.8447,4.8447,4.8271,4.8271,259200.0
2010-01-21 09:30:00,5.57,5.68,5.57,5.67,675200.0,4.8797,4.9761,4.8797,4.9673,675200.0
2010-01-21 09:35:00,5.68,5.68,5.64,5.66,240000.0,4.9761,4.9761,4.941,4.9585,240000.0
2010-01-21 09:40:00,5.67,5.67,5.61,5.61,304800.0,4.9673,4.9673,4.9147,4.9147,304800.0
2010-01-21 09:45:00,5.61,5.62,5.6,5.62,400800.0,4.9147,4.9235,4.906,4.9235,400800.0
2010-01-21 09:50:00,5.62,5.63,5.59,5.61,259200.0,4.9235,4.9323,4.8972,4.9147,259200.0
2010-01-21 09:55:00,5.61,5.63,5.61,5.63,175200.0,4.9147,4.9323,4.9147,4.9323,175200.0
2010-01-21 10:00:00,5.63,5.63,5.61,5.63,264000.0,4.9323,4.9323,4.9147,4.9323,264000.0
2010-01-21 10:05:00,5.63,5.65,5.62,5.62,252800.0,4.9323,4.9498,4.9235,4.9235,252800.0
2010-01-21 10:10:00,5.62,5.63,5.61,5.62,150400.0,4.9235,4.9323,4.9147,4.9235,150400.0
2010-01-21 10:15:00,5.61,5.62,5.61,5.61,6625600.0,4.9147,4.9235,4.9147,4.9147,6625600.0
2010-01-21 10:20:00,5.61,5.61,5.54,5.54,464000.0,4.9147,4.9147,4.8534,4.8534,464000.0
2010-01-21 10:25:00,5.54,5.54,5.48,5.48,384800.0,4.8534,4.8534,4.8009,4.8009,384800.0
2010-01-21 10:30:00,5.48,5.49,5.44,5.47,563200.0,4.8009,4.8096,4.7658,4.7921,563200.0
2010-01-21 10:35:00,5.47,5.5,5.47,5.5,284000.0,4.7921,4.8184,4.7921,4.8184,284000.0
2010-01-21 10:40:00,5.5,5.51,5.49,5.5,365600.0,4.8184,4.8271,4.8096,4.8184,365600.0
2010-01-21 10:45:00,5.5,5.52,5.49,5.51,204800.0,4.8184,4.8359,4.8096,4.8271,204800.0
2010-01-21 10:50:00,5.51,5.53,5.5,5.52,301600.0,4.8271,4.8447,4.8184,4.8359,301600.0
2010-01-21 10:55:00,5.52,5.52,5.5,5.5,165600.0,4.8359,4.8359,4.8184,4.8184,165600.0
2010-01-21 11:00:00,5.51,5.52,5.51,5.51,219200.0,4.8271,4.8359,4.8271,4.8271,219200.0
2010-01-21 11:05:00,5.51,5.51,5.47,5.47,240000.0,4.8271,4.8271,4.7921,4.7921,240000.0
2010-01-21 11:10:00,5.48,5.5,5.48,5.5,183200.0,4.8009,4.8184,4.8009,4.8184,183200.0
2010-01-21 11:15:00,5.5,5.5,5.49,5.5,109600.0,4.8184,4.8184,4.8096,4.8184,109600.0
2010-01-21 11:20:00,5.5,5.5,5.49,5.5,135200.0,4.8184,4.8184,4.8096,4.8184,135200.0
2010-01-21 11:25:00,5.5,5.51,5.48,5.49,117600.0,4.8184,4.8271,4.8009,4.8096,117600.0
2010-01-21 11:30:00,5.49,5.5,5.47,5.48,196000.0,4.8096,4.8184,4.7921,4.8009,196000.0
2010-01-21 11:35:00,5.48,5.51,5.48,5.49,136800.0,4.8009,4.8271,4.8009,4.8096,136800.0
2010-01-21 11:40:00,5.49,5.49,5.44,5.44,160000.0,4.8096,4.8096,4.7658,4.7658,160000.0
2010-01-21 11:45:00,5.44,5.47,5.44,5.47,118400.0,4.7658,4.7921,4.7658,4.7921,118400.0
2010-01-21 11:50:00,5.47,5.5,5.45,5.45,225600.0,4.7921,4.8184,4.7746,4.7746,225600.0
2010-01-21 11:55:00,5.45,5.45,5.42,5.43,284800.0,4.7746,4.7746,4.7483,4.757,284800.0
2010-01-21 12:00:00,5.43,5.44,5.42,5.43,134400.0,4.757,4.7658,4.7483,4.757,134400.0
2010-01-21 12:05:00,5.44,5.44,5.43,5.43,116800.0,4.7658,4.7658,4.757,4.757,116800.0
2010-01-21 12:10:00,5.43,5.45,5.43,5.44,112000.0,4.757,4.7746,4.757,4.7658,112000.0
2010-01-21 12:15:00,5.44,5.44,5.42,5.43,174400.0,4.7658,4.7658,4.7483,4.757,174400.0
2010-01-21 12:20:00,5.43,5.43,5.4,5.4,135200.0,4.757,4.757,4.7308,4.7308,135200.0
2010-01-21 12:25:00,5.4,5.4,5.37,5.37,186400.0,4.7308,4.7308,4.7045,4.7045,186400.0
2010-01-21 12:30:00,5.38,5.38,5.37,5.37,183200.0,4.7132,4.7132,4.7045,4.7045,183200.0
2010-01-21 12:35:00,5.37,5.38,5.36,5.37,204000.0,4.7045,4.7132,4.6957,4.7045,204000.0
2010-01-21 12:40:00,5.37,5.39,5.37,5.39,126400.0,4.7045,4.722,4.7045,4.722,126400.0
2010-01-21 12:45:00,5.39,5.39,5.36,5.37,291200.0,4.722,4.722,4.6957,4.7045,291200.0
2010-01-21 12:50:00,5.37,5.38,5.34,5.35,451200.0,4.7045,4.7132,4.6782,4.687,451200.0
2010-01-21 12:55:00,5.35,5.36,5.34,5.34,162400.0,4.687,4.6957,4.6782,4.6782,162400.0
2010-01-21 13:00:00,5.34,5.34,5.32,5.34,246400.0,4.6782,4.6782,4.6607,4.6782,246400.0
2010-01-21 13:05:00,5.34,5.34,5.33,5.34,164800.0,4.6782,4.6782,4.6694,4.6782,164800.0
2010-01-21 13:10:00,5.34,5.35,5.33,5.33,163200.0,4.6782,4.687,4.6694,4.6694,163200.0
2010-01-21 13:15:00,5.33,5.34,5.32,5.32,189600.0,4.6694,4.6782,4.6607,4.6607,189600.0
2010-01-21 13:20:00,5.32,5.32,5.32,5.32,100000.0,4.6607,4.6607,4.6607,4.6607,100000.0
2010-01-21 13:25:00,5.32,5.32,5.31,5.32,204000.0,4.6607,4.6607,4.6519,4.6607,204000.0
2010-01-21 13:30:00,5.32,5.33,5.32,5.33,106400.0,4.6607,4.6694,4.6607,4.6694,106400.0
2010-01-21 13:35:00,5.33,5.33,5.32,5.33,184800.0,4.6694,4.6694,4.6607,4.6694,184800.0
2010-01-21 13:40:00,5.32,5.33,5.31,5.33,236000.0,4.6607,4.6694,4.6519,4.6694,236000.0
2010-01-21 13:45:00,5.33,5.35,5.33,5.34,135200.0,4.6694,4.687,4.6694,4.6782,135200.0
2010-01-21 13:50:00,5.34,5.35,5.34,5.35,104000.0,4.6782,4.687,4.6782,4.687,104000.0
2010-01-21 13:55:00,5.35,5.36,5.35,5.36,57600.0,4.687,4.6957,4.687,4.6957,57600.0
2010-01-21 14:00:00,5.36,5.37,5.36,5.37,380000.0,4.6957,4.7045,4.6957,4.7045,380000.0
2010-01-21 14:05:00,5.37,5.37,5.35,5.35,139200.0,4.7045,4.7045,4.687,4.687,139200.0
2010-01-21 14:10:00,5.35,5.35,5.34,5.34,84000.0,4.687,4.687,4.6782,4.6782,84000.0
2010-01-21 14:15:00,5.34,5.34,5.34,5.34,63200.0,4.6782,4.6782,4.6782,4.6782,63200.0
2010-01-21 14:20:00,5.34,5.35,5.33,5.35,161600.0,4.6782,4.687,4.6694,4.687,161600.0
2010-01-21 14:25:00,5.35,5.36,5.34,5.35,138400.0,4.687,4.6957,4.6782,4.687,138400.0
2010-01-21 14:30:00,5.35,5.36,5.35,5.35,141600.0,4.687,4.6957,4.687,4.687,141600.0
2010-01-21 14:35:00,5.35,5.35,5.34,5.34,142400.0,4.687,4.687,4.6782,4.6782,142400.0
2010-01-21 14:40:00,5.34,5.35,5.34,5.34,178400.0,4.6782,4.687,4.6782,4.6782,178400.0
2010-01-21 14:45:00,5.34,5.35,5.34,5.35,120000.0,4.6782,4.687,4.6782,4.687,120000.0
2010-01-21 14:50:00,5.35,5.36,5.34,5.36,139200.0,4.687,4.6957,4.6782,4.6957,139200.0
2010-01-21 14:55:00,5.36,5.38,5.36,5.37,213600.0,4.6957,4.7132,4.6957,4.7045,213600.0
2010-01-21 15:00:00,5.38,5.38,5.36,5.36,200000.0,4.7132,4.7132,4.6957,4.6957,200000.0
2010-01-21 15:05:00,5.36,5.36,5.35,5.36,223200.0,4.6957,4.6957,4.687,4.6957,223200.0
2010-01-21 15:10:00,5.36,5.36,5.35,5.36,242400.0,4.6957,4.6957,4.687,4.6957,242400.0
2010-01-21 15:15:00,5.36,5.36,5.34,5.35,373600.0,4.6957,4.6957,4.6782,4.687,373600.0
2010-01-21 15:20:00,5.35,5.36,5.34,5.36,239200.0,4.687,4.6957,4.6782,4.6957,239200.0
2010-01-21 15:25:00,5.36,5.36,5.36,5.36,194400.0,4.6957,4.6957,4.6957,4.6957,194400.0
2010-01-21 15:30:00,5.36,5.37,5.36,5.36,616000.0,4.6957,4.7045,4.6957,4.6957,616000.0
2010-01-21 15:35:00,5.36,5.36,5.35,5.35,371200.0,4.6957,4.6957,4.687,4.687,371200.0
2010-01-21 15:40:00,5.35,5.36,5.33,5.34,583200.0,4.687,4.6957,4.6694,4.6782,583200.0
2010-01-21 15:45:00,5.34,5.34,5.33,5.33,979200.0,4.6782,4.6782,4.6694,4.6694,979200.0
2010-01-21 15:50:00,5.33,5.33,5.31,5.32,1006400.0,4.6694,4.6694,4.6519,4.6607,1006400.0
2010-01-21 15:55:00,5.32,5.32,5.3,5.31,1321600.0,4.6607,4.6607,4.6432,4.6519,1321600.0
2010-01-22 09:30:00,5.28,5.31,5.28,5.31,300800.0,4.6256,4.6519,4.6256,4.6519,300800.0
2010-01-22 09:35:00,5.31,5.31,5.28,5.28,119200.0,4.6519,4.6519,4.6256,4.6256,119200.0
2010-01-22 09:40:00,5.28,5.28,5.23,5.25,181600.0,4.6256,4.6256,4.5818,4.5994,181600.0
2010-01-22 09:45:00,5.25,5.27,5.24,5.27,148800.0,4.5994,4.6169,4.5906,4.6169,148800.0
2010-01-22 09:50:00,5.27,5.28,5.26,5.26,164800.0,4.6169,4.6256,4.6081,4.6081,164800.0
2010-01-22 09:55:00,5.26,5.27,5.25,5.25,173600.0,4.6081,4.6169,4.5994,4.5994,173600.0
2010-01-22 10:00:00,5.25,5.26,5.24,5.24,100800.0,4.5994,4.6081,4.5906,4.5906,100800.0
2010-01-22 10:05:00,5.24,5.24,5.19,5.2,855200.0,4.5906,4.5906,4.5468,4.5556,855200.0
2010-01-22 10:10:00,5.2,5.2,5.16,5.16,516800.0,4.5556,4.5556,4.5205,4.5205,516800.0
2010-01-22 10:15:00,5.16,5.18,5.15,5.17,462400.0,4.5205,4.538,4.5118,4.5293,462400.0
2010-01-22 10:20:00,5.17,5.17,5.15,5.16,285600.0,4.5293,4.5293,4.5118,4.5205,285600.0
2010-01-22 10:25:00,5.16,5.17,5.14,5.17,399200.0,4.5205,4.5293,4.503,4.5293,399200.0
2010-01-22 10:30:00,5.17,5.17,5.16,5.16,245600.0,4.5293,4.5293,4.5205,4.5205,245600.0
2010-01-22 10:35:00,5.16,5.19,5.16,5.18,180000.0,4.5205,4.5468,4.5205,4.538,180000.0
2010-01-22 10:40:00,5.18,5.19,5.16,5.16,141600.0,4.538,4.5468,4.5205,4.5205,141600.0
2010-01-22 10:45:00,5.16,5.16,5.14,5.15,128000.0,4.5205,4.5205,4.503,4.5118,128000.0
2010-01-22 10:50:00,5.15,5.15,5.14,5.15,161600.0,4.5118,4.5118,4.503,4.5118,161600.0
2010-01-22 10:55:00,5.15,5.17,5.14,5.17,124000.0,4.5118,4.5293,4.503,4.5293,124000.0
2010-01-22 11:00:00,5.17,5.18,5.16,5.18,237600.0,4.5293,4.538,4.5205,4.538,237600.0
2010-01-22 11:05:00,5.18,5.18,5.16,5.16,253600.0,4.538,4.538,4.5205,4.5205,253600.0
2010-01-22 11:10:00,5.16,5.17,5.15,5.16,100000.0,4.5205,4.5293,4.5118,4.5205,100000.0
2010-01-22 11:15:00,5.16,5.18,5.16,5.17,139200.0,4.5205,4.538,4.5205,4.5293,139200.0
2010-01-22 11:20:00,5.17,5.17,5.16,5.16,176000.0,4.5293,4.5293,4.5205,4.5205,176000.0
2010-01-22 11:25:00,5.16,5.16,5.15,5.16,140000.0,4.5205,4.5205,4.5118,4.5205,140000.0
2010-01-22 11:30:00,5.16,5.16,5.15,5.15,272800.0,4.5205,4.5205,4.5118,4.5118,272800.0
2010-01-22 11:35:00,5.15,5.15,5.12,5.12,400800.0,4.5118,4.5118,4.4855,4.4855,400800.0
2010-01-22 11:40:00,5.12,5.13,5.12,5.12,198400.0,4.4855,4.4942,4.4855,4.4855,198400.0
2010-01-22 11:45:00,5.12,5.14,5.11,5.14,380800.0,4.4855,4.503,4.4767,4.503,380800.0
2010-01-22 11:50:00,5.14,5.14,5.13,5.13,192800.0,4.503,4.503,4.4942,4.4942,192800.0
2010-01-22 11:55:00,5.13,5.13,5.12,5.13,81600.0,4.4942,4.4942,4.4855,4.4942,81600.0
2010-01-22 12:00:00,5.13,5.14,5.13,5.14,120000.0,4.4942,4.503,4.4942,4.503,120000.0
2010-01-22 12:05:00,5.14,5.14,5.13,5.13,63200.0,4.503,4.503,4.4942,4.4942,63200.0
2010-01-22 12:10:00,5.13,5.14,5.13,5.14,58400.0,4.4942,4.503,4.4942,4.503,58400.0
2010-01-22 12:15:00,5.14,5.15,5.14,5.15,132000.0,4.503,4.5118,4.503,4.5118,132000.0
2010-01-22 12:20:00,5.15,5.16,5.15,5.16,122400.0,4.5118,4.5205,4.5118,4.5205,122400.0
2010-01-22 12:25:00,5.16,5.16,5.15,5.16,97600.0,4.5205,4.5205,4.5118,4.5205,97600.0
2010-01-22 12:30:00,5.16,5.17,5.16,5.17,260800.0,4.5205,4.5293,4.5205,4.5293,260800.0
2010-01-22 12:35:00,5.17,5.17,5.16,5.16,92000.0,4.5293,4.5293,4.5205,4.5205,92000.0
2010-01-22 12:40:00,5.16,5.17,5.16,5.16,82400.0,4.5205,4.5293,4.5205,4.5205,82400.0
2010-01-22 12:45:00,5.16,5.16,5.16,5.16,60800.0,4.5205,4.5205,4.5205,4.5205,60800.0
2010-01-22 12:50:00,5.16,5.17,5.16,5.17,104000.0,4.5205,4.5293,4.5205,4.5293,104000.0
2010-01-22 12:55:00,5.17,5.17,5.16,5.16,52800.0,4.5293,4.5293,4.5205,4.5205,52800.0
2010-01-22 13:00:00,5.16,5.16,5.15,5.15,84800.0,4.5205,4.5205,4.5118,4.5118,84800.0
2010-01-22 13:05:00,5.15,5.16,5.15,5.16,48000.0,4.5118,4.5205,4.5118,4.5205,48000.0
2010-01-22 13:10:00,5.16,5.16,5.16,5.16,60000.0,4.5205,4.5205,4.5205,4.5205,60000.0
2010-01-22 13:15:00,5.16,5.16,5.15,5.15,131200.0,4.5205,4.5205,4.5118,4.5118,131200.0
2010-01-22 13:20:00,5.15,5.17,5.15,5.16,112800.0,4.5118,4.5293,4.5118,4.5205,112800.0
2010-01-22 13:25:00,5.16,5.17,5.15,5.16,98400.0,4.5205,4.5293,4.5118,4.5205,98400.0
2010-01-22 13:30:00,5.16,5.17,5.16,5.17,104000.0,4.5205,4.5293,4.5205,4.5293,104000.0
2010-01-22 13:35:00,5.17,5.17,5.15,5.15,104000.0,4.5293,4.5293,4.5118,4.5118,104000.0
2010-01-22 13:40:00,5.15,5.15,5.14,5.14,69600.0,4.5118,4.5118,4.503,4.503,69600.0
2010-01-22 13:45:00,5.15,5.15,5.14,5.15,51200.0,4.5118,4.5118,4.503,4.5118,51200.0
2010-01-22 13:50:00,5.15,5.16,5.14,5.16,60800.0,4.5118,4.5205,4.503,4.5205,60800.0
2010-01-22 13:55:00,5.16,5.16,5.15,5.15,69600.0,4.5205,4.5205,4.5118,4.5118,69600.0
2010-01-22 14:00:00,5.15,5.16,5.15,5.15,56800.0,4.5118,4.5205,4.5118,4.5118,56800.0
2010-01-22 14:05:00,5.15,5.15,5.15,5.15,144000.0,4.5118,4.5118,4.5118,4.5118,144000.0
2010-01-22 14:10:00,5.15,5.16,5.14,5.16,168800.0,4.5118,4.5205,4.503,4.5205,168800.0
2010-01-22 14:15:00,5.16,5.16,5.14,5.14,192000.0,4.5205,4.5205,4.503,4.503,192000.0
2010-01-22 14:20:00,5.14,5.15,5.14,5.14,97600.0,4.503,4.5118,4.503,4.503,97600.0
2010-01-22 14:25:00,5.14,5.15,5.14,5.14,120800.0,4.503,4.5118,4.503,4.503,120800.0
2010-01-22 14:30:00,5.14,5.15,5.14,5.14,168000.0,4.503,4.5118,4.503,4.503,168000.0
2010-01-22 14:35:00,5.14,5.14,5.13,5.13,266400.0,4.503,4.503,4.4942,4.4942,266400.0
2010-01-22 14:40:00,5.13,5.13,5.11,5.12,216800.0,4.4942,4.4942,4.4767,4.4855,216800.0
2010-01-22 14:45:00,5.12,5.13,5.11,5.11,71200.0,4.4855,4.4942,4.4767,4.4767,71200.0
2010-01-22 14:50:00,5.11,5.11,5.11,5.11,117600.0,4.4767,4.4767,4.4767,4.4767,117600.0
2010-01-22 14:55:00,5.11,5.12,5.11,5.11,100000.0,4.4767,4.4855,4.4767,4.4767,100000.0
2010-01-22 15:00:00,5.11,5.14,5.1,5.12,832000.0,4.4767,4.503,4.4679,4.4855,832000.0
2010-01-22 15:05:00,5.12,5.13,5.11,5.12,168800.0,4.4855,4.4942,4.4767,4.4855,168800.0
2010-01-22 15:10:00,5.12,5.12,5.11,5.12,202400.0,4.4855,4.4855,4.4767,4.4855,202400.0
2010-01-22 15:15:00,5.12,5.12,5.09,5.1,240000.0,4.4855,4.4855,4.4592,4.4679,240000.0
2010-01-22 15:20:00,5.1,5.1,5.09,5.09,186400.0,4.4679,4.4679,4.4592,4.4592,186400.0
2010-01-22 15:25:00,5.09,5.1,5.09,5.1,211200.0,4.4592,4.4679,4.4592,4.4679,211200.0
2010-01-22 15:30:00,5.1,5.11,5.09,5.11,261600.0,4.4679,4.4767,4.4592,4.4767,261600.0
2010-01-22 15:35:00,5.11,5.12,5.09,5.09,260000.0,4.4767,4.4855,4.4592,4.4592,260000.0
2010-01-22 15:40:00,5.1,5.11,5.08,5.09,338400.0,4.4679,4.4767,4.4504,4.4592,338400.0
2010-01-22 15:45:00,5.09,5.09,5.07,5.07,320800.0,4.4592,4.4592,4.4417,4.4417,320800.0
2010-01-22 15:50:00,5.07,5.09,5.07,5.08,304000.0,4.4417,4.4592,4.4417,4.4504,304000.0
2010-01-22 15:55:00,5.09,5.09,5.06,5.07,587200.0,4.4592,4.4592,4.4329,4.4417,587200.0
2010-01-25 09:30:00,5.12,5.12,5.07,5.09,224000.0,4.4855,4.4855,4.4417,4.4592,224000.0
2010-01-25 09:35:00,5.09,5.14,5.09,5.13,148800.0,4.4592,4.503,4.4592,4.4942,148800.0
2010-01-25 09:40:00,5.12,5.14,5.12,5.13,79200.0,4.4855,4.503,4.4855,4.4942,79200.0
2010-01-25 09:45:00,5.13,5.13,5.11,5.12,113600.0,4.4942,4.4942,4.4767,4.4855,113600.0
2010-01-25 09:50:00,5.12,5.12,5.11,5.12,105600.0,4.4855,4.4855,4.4767,4.4855,105600.0
2010-01-25 09:55:00,5.12,5.12,5.09,5.09,134400.0,4.4855,4.4855,4.4592,4.4592,134400.0
2010-01-25 10:00:00,5.09,5.1,5.08,5.09,221600.0,4.4592,4.4679,4.4504,4.4592,221600.0
2010-01-25 10:05:00,5.08,5.09,5.08,5.09,176000.0,4.4504,4.4592,4.4504,4.4592,176000.0
2010-01-25 10:10:00,5.09,5.09,5.08,5.08,92800.0,4.4592,4.4592,4.4504,4.4504,92800.0
2010-01-25 10:15:00,5.09,5.1,5.09,5.1,163200.0,4.4592,4.4679,4.4592,4.4679,163200.0
2010-01-25 10:20:00,5.1,5.1,5.09,5.1,109600.0,4.4679,4.4679,4.4592,4.4679,109600.0
2010-01-25 10:25:00,5.1,5.1,5.09,5.09,144000.0,4.4679,4.4679,4.4592,4.4592,144000.0
2010-01-25 10:30:00,5.09,5.11,5.09,5.1,60000.0,4.4592,4.4767,4.4592,4.4679,60000.0
2010-01-25 10:35:00,5.1,5.1,5.09,5.1,84800.0,4.4679,4.4679,4.4592,4.4679,84800.0
2010-01-25 10:40:00,5.09,5.1,5.08,5.09,113600.0,4.4592,4.4679,4.4504,4.4592,113600.0
2010-01-25 10:45:00,5.09,5.09,5.08,5.09,109600.0,4.4592,4.4592,4.4504,4.4592,109600.0
2010-01-25 10:50:00,5.09,5.09,5.09,5.09,149600.0,4.4592,4.4592,4.4592,4.4592,149600.0
2010-01-25 10:55:00,5.09,5.09,5.08,5.08,110400.0,4.4592,4.4592,4.4504,4.4504,110400.0
2010-01-25 11:00:00,5.08,5.09,5.06,5.07,124800.0,4.4504,4.4592,4.4329,4.4417,124800.0
2010-01-25 11:05:00,5.07,5.07,5.04,5.05,192800.0,4.4417,4.4417,4.4154,4.4241,192800.0
2010-01-25 11:10:00,5.05,5.06,5.05,5.05,94400.0,4.4241,4.4329,4.4241,4.4241,94400.0
2010-01-25 11:15:00,5.05,5.08,5.05,5.07,84000.0,4.4241,4.4504,4.4241,4.4417,84000.0
2010-01-25 11:20:00,5.07,5.08,5.07,5.07,180000.0,4.4417,4.4504,4.4417,4.4417,180000.0
2010-01-25 11:25:00,5.07,5.07,5.05,5.06,129600.0,4.4417,4.4417,4.4241,4.4329,129600.0
2010-01-25 11:30:00,5.06,5.06,5.06,5.06,32000.0,4.4329,4.4329,4.4329,4.4329,32000.0
2010-01-25 11:35:00,5.06,5.06,5.04,5.04,69600.0,4.4329,4.4329,4.4154,4.4154,69600.0
2010-01-25 11:40:00,5.04,5.06,5.04,5.06,88000.0,4.4154,4.4329,4.4154,4.4329,88000.0
2010-01-25 11:45:00,5.06,5.07,5.06,5.07,89600.0,4.4329,4.4417,4.4329,4.4417,89600.0
2010-01-25 11:50:00,5.07,5.08,5.07,5.08,210400.0,4.4417,4.4504,4.4417,4.4504,210400.0
2010-01-25 11:55:00,5.09,5.09,5.08,5.08,67200.0,4.4592,4.4592,4.4504,4.4504,67200.0
2010-01-25 12:00:00,5.08,5.09,5.08,5.09,92000.0,4.4504,4.4592,4.4504,4.4592,92000.0
2010-01-25 12:05:00,5.09,5.1,5.09,5.09,104800.0,4.4592,4.4679,4.4592,4.4592,104800.0
2010-01-25 12:10:00,5.09,5.1,5.08,5.09,88000.0,4.4592,4.4679,4.4504,4.4592,88000.0
2010-01-25 12:15:00,5.1,5.1,5.09,5.09,108800.0,4.4679,4.4679,4.4592,4.4592,108800.0
2010-01-25 12:20:00,5.09,5.1,5.09,5.1,55200.0,4.4592,4.4679,4.4592,4.4679,55200.0
2010-01-25 12:25:00,5.1,5.1,5.08,5.08,78400.0,4.4679,4.4679,4.4504,4.4504,78400.0
2010-01-25 12:30:00,5.08,5.09,5.08,5.08,56000.0,4.4504,4.4592,4.4504,4.4504,56000.0
2010-01-25 12:35:00,5.08,5.09,5.08,5.09,53600.0,4.4504,4.4592,4.4504,4.4592,53600.0
2010-01-25 12:40:00,5.09,5.1,5.09,5.09,48800.0,4.4592,4.4679,4.4592,4.4592,48800.0
2010-01-25 12:45:00,5.09,5.1,5.09,5.1,80000.0,4.4592,4.4679,4.4592,4.4679,80000.0
2010-01-25 12:50:00,5.1,5.1,5.1,5.1,66400.0,4.4679,4.4679,4.4679,4.4679,66400.0
2010-01-25 12:55:00,5.1,5.1,5.09,5.09,76000.0,4.4679,4.4679,4.4592,4.4592,76000.0
2010-01-25 13:00:00,5.09,5.1,5.09,5.09,49600.0,4.4592,4.4679,4.4592,4.4592,49600.0
2010-01-25 13:05:00,5.09,5.09,5.08,5.09,116800.0,4.4592,4.4592,4.4504,4.4592,116800.0
2010-01-25 13:10:00,5.09,5.09,5.08,5.09,70400.0,4.4592,4.4592,4.4504,4.4592,70400.0
2010-01-25 13:15:00,5.09,5.1,5.09,5.1,44800.0,4.4592,4.4679,4.4592,4.4679,44800.0
2010-01-25 13:20:00,5.1,5.1,5.1,5.1,56800.0,4.4679,4.4679,4.4679,4.4679,56800.0
2010-01-25 13:25:00,5.1,5.1,5.09,5.1,48000.0,4.4679,4.4679,4.4592,4.4679,48000.0
2010-01-25 13:30:00,5.1,5.1,5.09,5.1,414400.0,4.4679,4.4679,4.4592,4.4679,414400.0
2010-01-25 13:35:00,5.1,5.1,5.1,5.1,116800.0,4.4679,4.4679,4.4679,4.4679,116800.0
2010-01-25 13:40:00,5.1,5.1,5.1,5.1,100000.0,4.4679,4.4679,4.4679,4.4679,100000.0
2010-01-25 13:45:00,5.1,5.1,5.1,5.1,37600.0,4.4679,4.4679,4.4679,4.4679,37600.0
2010-01-25 13:50:00,5.1,5.1,5.1,5.1,37600.0,4.4679,4.4679,4.4679,4.4679,37600.0
2010-01-25 13:55:00,5.1,5.1,5.09,5.1,66400.0,4.4679,4.4679,4.4592,4.4679,66400.0
2010-01-25 14:00:00,5.1,5.1,5.09,5.1,68800.0,4.4679,4.4679,4.4592,4.4679,68800.0
2010-01-25 14:05:00,5.1,5.1,5.1,5.1,81600.0,4.4679,4.4679,4.4679,4.4679,81600.0
2010-01-25 14:10:00,5.1,5.1,5.1,5.1,65600.0,4.4679,4.4679,4.4679,4.4679,65600.0
2010-01-25 14:15:00,5.1,5.1,5.1,5.1,35200.0,4.4679,4.4679,4.4679,4.4679,35200.0
2010-01-25 14:20:00,5.1,5.1,5.1,5.1,32000.0,4.4679,4.4679,4.4679,4.4679,32000.0
2010-01-25 14:25:00,5.1,5.11,5.1,5.11,92800.0,4.4679,4.4767,4.4679,4.4767,92800.0
2010-01-25 14:30:00,5.11,5.11,5.11,5.11,82400.0,4.4767,4.4767,4.4767,4.4767,82400.0
2010-01-25 14:35:00,5.11,5.11,5.1,5.1,69600.0,4.4767,4.4767,4.4679,4.4679,69600.0
2010-01-25 14:40:00,5.1,5.11,5.1,5.11,48800.0,4.4679,4.4767,4.4679,4.4767,48800.0
2010-01-25 14:45:00,5.11,5.11,5.1,5.1,58400.0,4.4767,4.4767,4.4679,4.4679,58400.0
2010-01-25 14:50:00,5.1,5.11,5.1,5.11,74400.0,4.4679,4.4767,4.4679,4.4767,74400.0
2010-01-25 14:55:00,5.11,5.11,5.11,5.11,44000.0,4.4767,4.4767,4.4767,4.4767,44000.0
2010-01-25 15:00:00,5.11,5.12,5.11,5.11,104000.0,4.4767,4.4855,4.4767,4.4767,104000.0
2010-01-25 15:05:00,5.11,5.12,5.11,5.11,69600.0,4.4767,4.4855,4.4767,4.4767,69600.0
2010-01-25 15:10:00,5.11,5.11,5.11,5.11,68000.0,4.4767,4.4767,4.4767,4.4767,68000.0
2010-01-25 15:15:00,5.11,5.11,5.1,5.11,115200.0,4.4767,4.4767,4.4679,4.4767,115200.0
2010-01-25 15:20:00,5.11,5.11,5.1,5.1,109600.0,4.4767,4.4767,4.4679,4.4679,109600.0
2010-01-25 15:25:00,5.1,5.1,5.09,5.09,138400.0,4.4679,4.4679,4.4592,4.4592,138400.0
2010-01-25 15:30:00,5.09,5.1,5.09,5.09,171200.0,4.4592,4.4679,4.4592,4.4592,171200.0
2010-01-25 15:35:00,5.09,5.1,5.09,5.1,226400.0,4.4592,4.4679,4.4592,4.4679,226400.0
2010-01-25 15:40:00,5.09,5.1,5.09,5.1,323200.0,4.4592,4.4679,4.4592,4.4679,323200.0
2010-01-25 15:45:00,5.1,5.1,5.1,5.1,365600.0,4.4679,4.4679,4.4679,4.4679,365600.0
2010-01-25 15:50:00,5.1,5.11,5.1,5.1,438400.0,4.4679,4.4767,4.4679,4.4679,438400.0
2010-01-25 15:55:00,5.1,5.11,5.1,5.1,900800.0,4.4679,4.4767,4.4679,4.4679,900800.0
2010-01-26 09:30:00,5.06,5.09,5.03,5.08,184000.0,4.4329,4.4592,4.4066,4.4504,184000.0
2010-01-26 09:35:00,5.08,5.09,5.07,5.08,158400.0,4.4504,4.4592,4.4417,4.4504,158400.0
2010-01-26 09:40:00,5.08,5.1,5.08,5.09,176800.0,4.4504,4.4679,4.4504,4.4592,176800.0
2010-01-26 09:45:00,5.09,5.09,5.08,5.09,176000.0,4.4592,4.4592,4.4504,4.4592,176000.0
2010-01-26 09:50:00,5.09,5.09,5.08,5.08,112800.0,4.4592,4.4592,4.4504,4.4504,112800.0
2010-01-26 09:55:00,5.08,5.11,5.08,5.1,151200.0,4.4504,4.4767,4.4504,4.4679,151200.0
2010-01-26 10:00:00,5.1,5.11,5.09,5.1,188000.0,4.4679,4.4767,4.4592,4.4679,188000.0
2010-01-26 10:05:00,5.1,5.13,5.1,5.13,264800.0,4.4679,4.4942,4.4679,4.4942,264800.0
2010-01-26 10:10:00,5.13,5.13,5.12,5.13,1341600.0,4.4942,4.4942,4.4855,4.4942,1341600.0
2010-01-26 10:15:00,5.13,5.14,5.13,5.13,131200.0,4.4942,4.503,4.4942,4.4942,131200.0
2010-01-26 10:20:00,5.13,5.16,5.13,5.15,1011200.0,4.4942,4.5205,4.4942,4.5118,1011200.0
2010-01-26 10:25:00,5.15,5.16,5.15,5.16,340800.0,4.5118,4.5205,4.5118,4.5205,340800.0
2010-01-26 10:30:00,5.16,5.17,5.14,5.14,227200.0,4.5205,4.5293,4.503,4.503,227200.0
2010-01-26 10:35:00,5.14,5.14,5.12,5.12,214400.0,4.503,4.503,4.4855,4.4855,214400.0
2010-01-26 10:40:00,5.12,5.13,5.12,5.13,141600.0,4.4855,4.4942,4.4855,4.4942,141600.0
2010-01-26 10:45:00,5.13,5.14,5.12,5.12,120800.0,4.4942,4.503,4.4855,4.4855,120800.0
2010-01-26 10:50:00,5.13,5.13,5.12,5.13,97600.0,4.4942,4.4942,4.4855,4.4942,97600.0
2010-01-26 10:55:00,5.13,5.13,5.12,5.13,144000.0,4.4942,4.4942,4.4855,4.4942,144000.0
2010-01-26 11:00:00,5.13,5.14,5.13,5.14,89600.0,4.4942,4.503,4.4942,4.503,89600.0
2010-01-26 11:05:00,5.14,5.14,5.12,5.13,116000.0,4.503,4.503,4.4855,4.4942,116000.0
2010-01-26 11:10:00,5.13,5.13,5.12,5.12,120000.0,4.4942,4.4942,4.4855,4.4855,120000.0
2010-01-26 11:15:00,5.12,5.12,5.12,5.12,81600.0,4.4855,4.4855,4.4855,4.4855,81600.0
2010-01-26 11:20:00,5.12,5.12,5.12,5.12,44800.0,4.4855,4.4855,4.4855,4.4855,44800.0
2010-01-26 11:25:00,5.12,5.13,5.12,5.12,393600.0,4.4855,4.4942,4.4855,4.4855,393600.0
2010-01-26 11:30:00,5.12,5.13,5.12,5.12,88000.0,4.4855,4.4942,4.4855,4.4855,88000.0
2010-01-26 11:35:00,5.12,5.14,5.12,5.14,101600.0,4.4855,4.503,4.4855,4.503,101600.0
2010-01-26 11:40:00,5.14,5.15,5.14,5.15,188800.0,4.503,4.5118,4.503,4.5118,188800.0
2010-01-26 11:45:00,5.14,5.15,5.14,5.14,80800.0,4.503,4.5118,4.503,4.503,80800.0
2010-01-26 11:50:00,5.14,5.16,5.14,5.16,59200.0,4.503,4.5205,4.503,4.5205,59200.0
2010-01-26 11:55:00,5.16,5.16,5.15,5.15,48000.0,4.5205,4.5205,4.5118,4.5118,48000.0
2010-01-26 12:00:00,5.15,5.15,5.14,5.14,52800.0,4.5118,4.5118,4.503,4.503,52800.0
2010-01-26 12:05:00,5.14,5.16,5.14,5.15,110400.0,4.503,4.5205,4.503,4.5118,110400.0
2010-01-26 12:10:00,5.15,5.16,5.15,5.16,80000.0,4.5118,4.5205,4.5118,4.5205,80000.0
2010-01-26 12:15:00,5.16,5.16,5.15,5.15,72800.0,4.5205,4.5205,4.5118,4.5118,72800.0
2010-01-26 12:20:00,5.15,5.16,5.15,5.16,116800.0,4.5118,4.5205,4.5118,4.5205,116800.0
2010-01-26 12:25:00,5.16,5.17,5.16,5.17,137600.0,4.5205,4.5293,4.5205,4.5293,137600.0
2010-01-26 12:30:00,5.17,5.17,5.16,5.17,126400.0,4.5293,4.5293,4.5205,4.5293,126400.0
2010-01-26 12:35:00,5.17,5.17,5.17,5.17,94400.0,4.5293,4.5293,4.5293,4.5293,94400.0
2010-01-26 12:40:00,5.17,5.17,5.17,5.17,92000.0,4.5293,4.5293,4.5293,4.5293,92000.0
2010-01-26 12:45:00,5.17,5.18,5.17,5.18,58400.0,4.5293,4.538,4.5293,4.538,58400.0
2010-01-26 12:50:00,5.18,5.19,5.17,5.18,100000.0,4.538,4.5468,4.5293,4.538,100000.0
2010-01-26 12:55:00,5.18,5.19,5.18,5.19,36000.0,4.538,4.5468,4.538,4.5468,36000.0
2010-01-26 13:00:00,5.19,5.19,5.18,5.18,94400.0,4.5468,4.5468,4.538,4.538,94400.0
2010-01-26 13:05:00,5.18,5.18,5.18,5.18,72800.0,4.538,4.538,4.538,4.538,72800.0
2010-01-26 13:10:00,5.18,5.19,5.18,5.19,56800.0,4.538,4.5468,4.538,4.5468,56800.0
2010-01-26 13:15:00,5.19,5.19,5.18,5.19,160000.0,4.5468,4.5468,4.538,4.5468,160000.0
2010-01-26 13:20:00,5.19,5.2,5.19,5.19,174400.0,4.5468,4.5556,4.5468,4.5468,174400.0
2010-01-26 13:25:00,5.2,5.2,5.19,5.19,167200.0,4.5556,4.5556,4.5468,4.5468,167200.0
2010-01-26 13:30:00,5.19,5.19,5.19,5.19,62400.0,4.5468,4.5468,4.5468,4.5468,62400.0
2010-01-26 13:35:00,5.19,5.19,5.18,5.18,92800.0,4.5468,4.5468,4.538,4.538,92800.0
2010-01-26 13:40:00,5.18,5.18,5.18,5.18,48800.0,4.538,4.538,4.538,4.538,48800.0
2010-01-26 13:45:00,5.18,5.19,5.18,5.18,156000.0,4.538,4.5468,4.538,4.538,156000.0
2010-01-26 13:50:00,5.18,5.19,5.18,5.18,159200.0,4.538,4.5468,4.538,4.538,159200.0
2010-01-26 13:55:00,5.19,5.19,5.18,5.19,688800.0,4.5468,4.5468,4.538,4.5468,688800.0
2010-01-26 14:00:00,5.19,5.2,5.19,5.2,598400.0,4.5468,4.5556,4.5468,4.5556,598400.0
2010-01-26 14:05:00,5.19,5.2,5.19,5.19,69600.0,4.5468,4.5556,4.5468,4.5468,69600.0
2010-01-26 14:10:00,5.19,5.19,5.18,5.18,96000.0,4.5468,4.5468,4.538,4.538,96000.0
2010-01-26 14:15:00,5.18,5.18,5.17,5.17,135200.0,4.538,4.538,4.5293,4.5293,135200.0
2010-01-26 14:20:00,5.17,5.18,5.17,5.17,62400.0,4.5293,4.538,4.5293,4.5293,62400.0
2010-01-26 14:25:00,5.17,5.17,5.16,5.16,51200.0,4.5293,4.5293,4.5205,4.5205,51200.0
2010-01-26 14:30:00,5.16,5.17,5.16,5.16,84800.0,4.5205,4.5293,4.5205,4.5205,84800.0
2010-01-26 14:35:00,5.16,5.16,5.15,5.15,88000.0,4.5205,4.5205,4.5118,4.5118,88000.0
2010-01-26 14:40:00,5.15,5.17,5.15,5.16,97600.0,4.5118,4.5293,4.5118,4.5205,97600.0
2010-01-26 14:45:00,5.16,5.17,5.16,5.17,92800.0,4.5205,4.5293,4.5205,4.5293,92800.0
2010-01-26 14:50:00,5.17,5.17,5.16,5.17,98400.0,4.5293,4.5293,4.5205,4.5293,98400.0
2010-01-26 14:55:00,5.17,5.18,5.17,5.17,71200.0,4.5293,4.538,4.5293,4.5293,71200.0
2010-01-26 15:00:00,5.17,5.17,5.17,5.17,121600.0,4.5293,4.5293,4.5293,4.5293,121600.0
2010-01-26 15:05:00,5.17,5.18,5.17,5.17,100000.0,4.5293,4.538,4.5293,4.5293,100000.0
2010-01-26 15:10:00,5.17,5.17,5.16,5.16,107200.0,4.5293,4.5293,4.5205,4.5205,107200.0
2010-01-26 15:15:00,5.16,5.16,5.15,5.16,166400.0,4.5205,4.5205,4.5118,4.5205,166400.0
2010-01-26 15:20:00,5.16,5.16,5.15,5.15,132800.0,4.5205,4.5205,4.5118,4.5118,132800.0
2010-01-26 15:25:00,5.15,5.16,5.15,5.15,169600.0,4.5118,4.5205,4.5118,4.5118,169600.0
2010-01-26 15:30:00,5.15,5.16,5.13,5.14,314400.0,4.5118,4.5205,4.4942,4.503,314400.0
2010-01-26 15:35:00,5.14,5.15,5.14,5.15,397600.0,4.503,4.5118,4.503,4.5118,397600.0
2010-01-26 15:40:00,5.15,5.15,5.14,5.14,604000.0,4.5118,4.5118,4.503,4.503,604000.0
2010-01-26 15:45:00,5.15,5.15,5.14,5.15,422400.0,4.5118,4.5118,4.503,4.5118,422400.0
2010-01-26 15:50:00,5.15,5.16,5.15,5.15,372000.0,4.5118,4.5205,4.5118,4.5118,372000.0
2010-01-26 15:55:00,5.15,5.15,5.14,5.14,376000.0,4.5118,4.5118,4.503,4.503,376000.0
2010-01-27 09:30:00,5.13,5.14,5.11,5.14,171200.0,4.4942,4.503,4.4767,4.503,171200.0
2010-01-27 09:35:00,5.14,5.15,5.13,5.14,111200.0,4.503,4.5118,4.4942,4.503,111200.0
2010-01-27 09:40:00,5.14,5.16,5.13,5.14,149600.0,4.503,4.5205,4.4942,4.503,149600.0
2010-01-27 09:45:00,5.14,5.14,5.13,5.13,96800.0,4.503,4.503,4.4942,4.4942,96800.0
2010-01-27 09:50:00,5.13,5.14,5.13,5.13,163200.0,4.4942,4.503,4.4942,4.4942,163200.0
2010-01-27 09:55:00,5.13,5.13,5.12,5.13,136000.0,4.4942,4.4942,4.4855,4.4942,136000.0
2010-01-27 10:00:00,5.12,5.14,5.12,5.13,223200.0,4.4855,4.503,4.4855,4.4942,223200.0
2010-01-27 10:05:00,5.13,5.13,5.11,5.12,215200.0,4.4942,4.4942,4.4767,4.4855,215200.0
2010-01-27 10:10:00,5.12,5.12,5.11,5.12,399200.0,4.4855,4.4855,4.4767,4.4855,399200.0
2010-01-27 10:15:00,5.12,5.12,5.12,5.12,301600.0,4.4855,4.4855,4.4855,4.4855,301600.0
2010-01-27 10:20:00,5.12,5.13,5.12,5.12,241600.0,4.4855,4.4942,4.4855,4.4855,241600.0
2010-01-27 10:25:00,5.12,5.14,5.12,5.14,110400.0,4.4855,4.503,4.4855,4.503,110400.0
2010-01-27 10:30:00,5.13,5.13,5.12,5.12,164000.0,4.4942,4.4942,4.4855,4.4855,164000.0
2010-01-27 10:35:00,5.12,5.13,5.12,5.13,147200.0,4.4855,4.4942,4.4855,4.4942,147200.0
2010-01-27 10:40:00,5.13,5.13,5.12,5.13,157600.0,4.4942,4.4942,4.4855,4.4942,157600.0
2010-01-27 10:45:00,5.13,5.13,5.11,5.12,138400.0,4.4942,4.4942,4.4767,4.4855,138400.0
2010-01-27 10:50:00,5.12,5.12,5.11,5.12,149600.0,4.4855,4.4855,4.4767,4.4855,149600.0
2010-01-27 10:55:00,5.12,5.15,5.12,5.15,280800.0,4.4855,4.5118,4.4855,4.5118,280800.0
2010-01-27 11:00:00,5.15,5.15,5.13,5.13,64000.0,4.5118,4.5118,4.4942,4.4942,64000.0
2010-01-27 11:05:00,5.13,5.13,5.13,5.13,76000.0,4.4942,4.4942,4.4942,4.4942,76000.0
2010-01-27 11:10:00,5.13,5.13,5.12,5.12,56800.0,4.4942,4.4942,4.4855,4.4855,56800.0
2010-01-27 11:15:00,5.12,5.12,5.11,5.12,112800.0,4.4855,4.4855,4.4767,4.4855,112800.0
2010-01-27 11:20:00,5.13,5.13,5.12,5.13,116800.0,4.4942,4.4942,4.4855,4.4942,116800.0
2010-01-27 11:25:00,5.13,5.13,5.13,5.13,55200.0,4.4942,4.4942,4.4942,4.4942,55200.0
2010-01-27 11:30:00,5.13,5.13,5.13,5.13,185600.0,4.4942,4.4942,4.4942,4.4942,185600.0
2010-01-27 11:35:00,5.13,5.13,5.12,5.13,115200.0,4.4942,4.4942,4.4855,4.4942,115200.0
2010-01-27 11:40:00,5.13,5.13,5.12,5.12,50400.0,4.4942,4.4942,4.4855,4.4855,50400.0
2010-01-27 11:45:00,5.12,5.12,5.11,5.11,84000.0,4.4855,4.4855,4.4767,4.4767,84000.0
2010-01-27 11:50:00,5.11,5.11,5.11,5.11,68800.0,4.4767,4.4767,4.4767,4.4767,68800.0
2010-01-27 11:55:00,5.11,5.11,5.1,5.1,110400.0,4.4767,4.4767,4.4679,4.4679,110400.0
2010-01-27 12:00:00,5.1,5.1,5.09,5.09,92000.0,4.4679,4.4679,4.4592,4.4592,92000.0
2010-01-27 12:05:00,5.09,5.09,5.08,5.08,57600.0,4.4592,4.4592,4.4504,4.4504,57600.0
2010-01-27 12:10:00,5.09,5.09,5.08,5.08,161600.0,4.4592,4.4592,4.4504,4.4504,161600.0
2010-01-27 12:15:00,5.08,5.08,5.07,5.07,223200.0,4.4504,4.4504,4.4417,4.4417,223200.0
2010-01-27 12:20:00,5.07,5.07,5.07,5.07,124000.0,4.4417,4.4417,4.4417,4.4417,124000.0
2010-01-27 12:25:00,5.07,5.08,5.07,5.07,66400.0,4.4417,4.4504,4.4417,4.4417,66400.0
2010-01-27 12:30:00,5.08,5.08,5.07,5.07,68000.0,4.4504,4.4504,4.4417,4.4417,68000.0
2010-01-27 12:35:00,5.07,5.08,5.07,5.07,43200.0,4.4417,4.4504,4.4417,4.4417,43200.0
2010-01-27 12:40:00,5.07,5.07,5.06,5.06,105600.0,4.4417,4.4417,4.4329,4.4329,105600.0
2010-01-27 12:45:00,5.07,5.07,5.06,5.06,65600.0,4.4417,4.4417,4.4329,4.4329,65600.0
2010-01-27 12:50:00,5.06,5.06,5.05,5.05,165600.0,4.4329,4.4329,4.4241,4.4241,165600.0
2010-01-27 12:55:00,5.05,5.05,5.04,5.04,107200.0,4.4241,4.4241,4.4154,4.4154,107200.0
2010-01-27 13:00:00,5.04,5.04,5.04,5.04,57600.0,4.4154,4.4154,4.4154,4.4154,57600.0
2010-01-27 13:05:00,5.04,5.05,5.04,5.04,73600.0,4.4154,4.4241,4.4154,4.4154,73600.0
2010-01-27 13:10:00,5.05,5.05,5.03,5.03,172800.0,4.4241,4.4241,4.4066,4.4066,172800.0
2010-01-27 13:15:00,5.03,5.03,5.02,5.03,92800.0,4.4066,4.4066,4.3979,4.4066,92800.0
2010-01-27 13:20:00,5.02,5.03,5.02,5.02,124000.0,4.3979,4.4066,4.3979,4.3979,124000.0
2010-01-27 13:25:00,5.02,5.02,5.01,5.01,227200.0,4.3979,4.3979,4.3891,4.3891,227200.0
2010-01-27 13:30:00,5.01,5.02,5.01,5.02,287200.0,4.3891,4.3979,4.3891,4.3979,287200.0
2010-01-27 13:35:00,5.03,5.03,5.02,5.02,121600.0,4.4066,4.4066,4.3979,4.3979,121600.0
2010-01-27 13:40:00,5.02,5.02,5.02,5.02,175200.0,4.3979,4.3979,4.3979,4.3979,175200.0
2010-01-27 13:45:00,5.02,5.03,5.02,5.03,147200.0,4.3979,4.4066,4.3979,4.4066,147200.0
2010-01-27 13:50:00,5.03,5.03,5.03,5.03,68800.0,4.4066,4.4066,4.4066,4.4066,68800.0
2010-01-27 13:55:00,5.03,5.03,5.03,5.03,61600.0,4.4066,4.4066,4.4066,4.4066,61600.0
2010-01-27 14:00:00,5.03,5.04,5.03,5.03,93600.0,4.4066,4.4154,4.4066,4.4066,93600.0
2010-01-27 14:05:00,5.03,5.04,5.03,5.04,64800.0,4.4066,4.4154,4.4066,4.4154,64800.0
2010-01-27 14:10:00,5.04,5.04,5.04,5.04,56800.0,4.4154,4.4154,4.4154,4.4154,56800.0
2010-01-27 14:15:00,5.04,5.05,5.0,5.05,232800.0,4.4154,4.4241,4.3803,4.4241,232800.0
2010-01-27 14:20:00,5.05,5.06,5.04,5.05,156000.0,4.4241,4.4329,4.4154,4.4241,156000.0
2010-01-27 14:25:00,5.05,5.05,5.04,5.04,104800.0,4.4241,4.4241,4.4154,4.4154,104800.0
2010-01-27 14:30:00,5.03,5.04,5.03,5.04,76000.0,4.4066,4.4154,4.4066,4.4154,76000.0
2010-01-27 14:35:00,5.04,5.06,5.03,5.05,104000.0,4.4154,4.4329,4.4066,4.4241,104000.0
2010-01-27 14:40:00,5.05,5.08,5.05,5.06,202400.0,4.4241,4.4504,4.4241,4.4329,202400.0
2010-01-27 14:45:00,5.06,5.09,5.06,5.09,676000.0,4.4329,4.4592,4.4329,4.4592,676000.0
2010-01-27 14:50:00,5.09,5.09,5.08,5.08,236800.0,4.4592,4.4592,4.4504,4.4504,236800.0
2010-01-27 14:55:00,5.08,5.09,5.08,5.09,189600.0,4.4504,4.4592,4.4504,4.4592,189600.0
2010-01-27 15:00:00,5.09,5.09,5.08,5.09,206400.0,4.4592,4.4592,4.4504,4.4592,206400.0
2010-01-27 15:05:00,5.09,5.09,5.08,5.08,336000.0,4.4592,4.4592,4.4504,4.4504,336000.0
2010-01-27 15:10:00,5.08,5.08,5.07,5.08,284000.0,4.4504,4.4504,4.4417,4.4504,284000.0
2010-01-27 15:15:00,5.08,5.08,5.07,5.08,220000.0,4.4504,4.4504,4.4417,4.4504,220000.0
2010-01-27 15:20:00,5.08,5.09,5.08,5.08,191200.0,4.4504,4.4592,4.4504,4.4504,191200.0
2010-01-27 15:25:00,5.08,5.09,5.08,5.09,192000.0,4.4504,4.4592,4.4504,4.4592,192000.0
2010-01-27 15:30:00,5.09,5.11,5.09,5.1,284800.0,4.4592,4.4767,4.4592,4.4679,284800.0
2010-01-27 15:35:00,5.1,5.11,5.1,5.11,373600.0,4.4679,4.4767,4.4679,4.4767,373600.0
2010-01-27 15:40:00,5.11,5.11,5.1,5.1,382400.0,4.4767,4.4767,4.4679,4.4679,382400.0
2010-01-27 15:45:00,5.1,5.1,5.09,5.09,528000.0,4.4679,4.4679,4.4592,4.4592,528000.0
2010-01-27 15:50:00,5.09,5.1,5.09,5.1,528800.0,4.4592,4.4679,4.4592,4.4679,528800.0
2010-01-27 15:55:00,5.1,5.11,5.09,5.1,854400.0,4.4679,4.4767,4.4592,4.4679,854400.0
2010-01-28 09:30:00,5.1,5.13,5.1,5.12,100800.0,4.4679,4.4942,4.4679,4.4855,100800.0
2010-01-28 09:35:00,5.12,5.12,5.07,5.07,143200.0,4.4855,4.4855,4.4417,4.4417,143200.0
2010-01-28 09:40:00,5.07,5.08,5.06,5.07,124800.0,4.4417,4.4504,4.4329,4.4417,124800.0
2010-01-28 09:45:00,5.08,5.09,5.08,5.08,99200.0,4.4504,4.4592,4.4504,4.4504,99200.0
2010-01-28 09:50:00,5.07,5.09,5.07,5.09,94400.0,4.4417,4.4592,4.4417,4.4592,94400.0
2010-01-28 09:55:00,5.09,5.09,5.08,5.09,79200.0,4.4592,4.4592,4.4504,4.4592,79200.0
2010-01-28 10:00:00,5.09,5.09,5.08,5.08,116800.0,4.4592,4.4592,4.4504,4.4504,116800.0
2010-01-28 10:05:00,5.08,5.08,5.06,5.06,84800.0,4.4504,4.4504,4.4329,4.4329,84800.0
2010-01-28 10:10:00,5.06,5.06,5.05,5.06,80800.0,4.4329,4.4329,4.4241,4.4329,80800.0
2010-01-28 10:15:00,5.06,5.06,5.06,5.06,76000.0,4.4329,4.4329,4.4329,4.4329,76000.0
2010-01-28 10:20:00,5.05,5.06,5.05,5.05,60000.0,4.4241,4.4329,4.4241,4.4241,60000.0
2010-01-28 10:25:00,5.05,5.05,5.05,5.05,117600.0,4.4241,4.4241,4.4241,4.4241,117600.0
2010-01-28 10:30:00,5.05,5.06,5.04,5.06,83200.0,4.4241,4.4329,4.4154,4.4329,83200.0
2010-01-28 10:35:00,5.06,5.07,5.05,5.07,98400.0,4.4329,4.4417,4.4241,4.4417,98400.0
2010-01-28 10:40:00,5.07,5.08,5.07,5.08,81600.0,4.4417,4.4504,4.4417,4.4504,81600.0
2010-01-28 10:45:00,5.08,5.08,5.05,5.05,121600.0,4.4504,4.4504,4.4241,4.4241,121600.0
2010-01-28 10:50:00,5.05,5.06,5.04,5.05,84800.0,4.4241,4.4329,4.4154,4.4241,84800.0
2010-01-28 10:55:00,5.05,5.05,5.04,5.04,68000.0,4.4241,4.4241,4.4154,4.4154,68000.0
2010-01-28 11:00:00,5.04,5.05,5.02,5.02,104000.0,4.4154,4.4241,4.3979,4.3979,104000.0
2010-01-28 11:05:00,5.02,5.03,5.01,5.02,78400.0,4.3979,4.4066,4.3891,4.3979,78400.0
2010-01-28 11:10:00,5.01,5.03,5.01,5.03,96800.0,4.3891,4.4066,4.3891,4.4066,96800.0
2010-01-28 11:15:00,5.03,5.03,5.0,5.0,152800.0,4.4066,4.4066,4.3803,4.3803,152800.0
2010-01-28 11:20:00,5.0,5.0,4.99,5.0,99200.0,4.3803,4.3803,4.3716,4.3803,99200.0
2010-01-28 11:25:00,5.0,5.0,4.99,4.99,82400.0,4.3803,4.3803,4.3716,4.3716,82400.0
2010-01-28 11:30:00,4.99,4.99,4.95,4.96,271200.0,4.3716,4.3716,4.3365,4.3453,271200.0
2010-01-28 11:35:00,4.96,4.97,4.96,4.97,113600.0,4.3453,4.3541,4.3453,4.3541,113600.0
2010-01-28 11:40:00,4.97,4.98,4.96,4.97,132000.0,4.3541,4.3628,4.3453,4.3541,132000.0
2010-01-28 11:45:00,4.97,4.99,4.97,4.99,98400.0,4.3541,4.3716,4.3541,4.3716,98400.0
2010-01-28 11:50:00,4.98,5.0,4.98,5.0,100800.0,4.3628,4.3803,4.3628,4.3803,100800.0
2010-01-28 11:55:00,5.0,5.01,5.0,5.0,159200.0,4.3803,4.3891,4.3803,4.3803,159200.0
2010-01-28 12:00:00,5.0,5.0,5.0,5.0,155200.0,4.3803,4.3803,4.3803,4.3803,155200.0
2010-01-28 12:05:00,5.0,5.01,5.0,5.0,167200.0,4.3803,4.3891,4.3803,4.3803,167200.0
2010-01-28 12:10:00,5.0,5.0,5.0,5.0,43200.0,4.3803,4.3803,4.3803,4.3803,43200.0
2010-01-28 12:15:00,5.0,5.0,5.0,5.0,71200.0,4.3803,4.3803,4.3803,4.3803,71200.0
2010-01-28 12:20:00,5.0,5.0,4.98,4.99,199200.0,4.3803,4.3803,4.3628,4.3716,199200.0
2010-01-28 12:25:00,4.99,4.99,4.98,4.99,31200.0,4.3716,4.3716,4.3628,4.3716,31200.0
2010-01-28 12:30:00,4.99,4.99,4.99,4.99,48000.0,4.3716,4.3716,4.3716,4.3716,48000.0
2010-01-28 12:35:00,4.99,5.0,4.99,5.0,37600.0,4.3716,4.3803,4.3716,4.3803,37600.0
2010-01-28 12:40:00,5.0,5.0,4.99,4.99,45600.0,4.3803,4.3803,4.3716,4.3716,45600.0
2010-01-28 12:45:00,4.99,5.0,4.98,5.0,64000.0,4.3716,4.3803,4.3628,4.3803,64000.0
2010-01-28 12:50:00,5.0,5.0,4.99,5.0,53600.0,4.3803,4.3803,4.3716,4.3803,53600.0
2010-01-28 12:55:00,5.0,5.0,5.0,5.0,32800.0,4.3803,4.3803,4.3803,4.3803,32800.0
2010-01-28 13:00:00,5.0,5.01,5.0,5.0,49600.0,4.3803,4.3891,4.3803,4.3803,49600.0
2010-01-28 13:05:00,5.0,5.0,5.0,5.0,92800.0,4.3803,4.3803,4.3803,4.3803,92800.0
2010-01-28 13:10:00,5.0,5.0,5.0,5.0,37600.0,4.3803,4.3803,4.3803,4.3803,37600.0
2010-01-28 13:15:00,5.0,5.01,4.99,5.0,62400.0,4.3803,4.3891,4.3716,4.3803,62400.0
2010-01-28 13:20:00,5.0,5.02,5.0,5.01,29600.0,4.3803,4.3979,4.3803,4.3891,29600.0
2010-01-28 13:25:00,5.0,5.01,5.0,5.01,19200.0,4.3803,4.3891,4.3803,4.3891,19200.0
2010-01-28 13:30:00,5.01,5.02,5.01,5.02,44000.0,4.3891,4.3979,4.3891,4.3979,44000.0
2010-01-28 13:35:00,5.01,5.01,5.01,5.01,30400.0,4.3891,4.3891,4.3891,4.3891,30400.0
2010-01-28 13:40:00,5.01,5.03,5.01,5.03,103200.0,4.3891,4.4066,4.3891,4.4066,103200.0
2010-01-28 13:45:00,5.03,5.03,5.02,5.03,47200.0,4.4066,4.4066,4.3979,4.4066,47200.0
2010-01-28 13:50:00,5.03,5.03,5.03,5.03,52000.0,4.4066,4.4066,4.4066,4.4066,52000.0
2010-01-28 13:55:00,5.03,5.03,5.01,5.01,28800.0,4.4066,4.4066,4.3891,4.3891,28800.0
2010-01-28 14:00:00,5.02,5.02,5.01,5.01,53600.0,4.3979,4.3979,4.3891,4.3891,53600.0
2010-01-28 14:05:00,5.01,5.01,5.01,5.01,74400.0,4.3891,4.3891,4.3891,4.3891,74400.0
2010-01-28 14:10:00,5.01,5.01,5.0,5.0,74400.0,4.3891,4.3891,4.3803,4.3803,74400.0
2010-01-28 14:15:00,5.0,5.0,4.99,4.99,90400.0,4.3803,4.3803,4.3716,4.3716,90400.0
2010-01-28 14:20:00,5.0,5.01,5.0,5.0,97600.0,4.3803,4.3891,4.3803,4.3803,97600.0
2010-01-28 14:25:00,5.0,5.01,5.0,5.01,65600.0,4.3803,4.3891,4.3803,4.3891,65600.0
2010-01-28 14:30:00,5.01,5.01,5.01,5.01,91200.0,4.3891,4.3891,4.3891,4.3891,91200.0
2010-01-28 14:35:00,5.01,5.01,5.0,5.0,44000.0,4.3891,4.3891,4.3803,4.3803,44000.0
2010-01-28 14:40:00,5.0,5.02,5.0,5.02,46400.0,4.3803,4.3979,4.3803,4.3979,46400.0
2010-01-28 14:45:00,5.02,5.02,5.01,5.02,63200.0,4.3979,4.3979,4.3891,4.3979,63200.0
2010-01-28 14:50:00,5.02,5.03,5.02,5.02,75200.0,4.3979,4.4066,4.3979,4.3979,75200.0
2010-01-28 14:55:00,5.02,5.03,5.02,5.02,76800.0,4.3979,4.4066,4.3979,4.3979,76800.0
2010-01-28 15:00:00,5.01,5.02,5.01,5.02,103200.0,4.3891,4.3979,4.3891,4.3979,103200.0
2010-01-28 15:05:00,5.02,5.03,5.02,5.02,107200.0,4.3979,4.4066,4.3979,4.3979,107200.0
2010-01-28 15:10:00,5.02,5.03,5.02,5.02,103200.0,4.3979,4.4066,4.3979,4.3979,103200.0
2010-01-28 15:15:00,5.02,5.02,5.01,5.01,78400.0,4.3979,4.3979,4.3891,4.3891,78400.0
2010-01-28 15:20:00,5.02,5.04,5.02,5.04,90400.0,4.3979,4.4154,4.3979,4.4154,90400.0
2010-01-28 15:25:00,5.04,5.04,5.02,5.03,102400.0,4.4154,4.4154,4.3979,4.4066,102400.0
2010-01-28 15:30:00,5.03,5.03,5.02,5.03,322400.0,4.4066,4.4066,4.3979,4.4066,322400.0
2010-01-28 15:35:00,5.03,5.03,5.01,5.03,337600.0,4.4066,4.4066,4.3891,4.4066,337600.0
2010-01-28 15:40:00,5.03,5.04,5.02,5.02,334400.0,4.4066,4.4154,4.3979,4.3979,334400.0
2010-01-28 15:45:00,5.02,5.02,5.0,5.01,270400.0,4.3979,4.3979,4.3803,4.3891,270400.0
2010-01-28 15:50:00,5.0,5.01,5.0,5.0,265600.0,4.3803,4.3891,4.3803,4.3803,265600.0
2010-01-28 15:55:00,5.0,5.01,4.99,5.0,426400.0,4.3803,4.3891,4.3716,4.3803,426400.0
2010-01-29 09:30:00,5.05,5.06,5.01,5.02,190400.0,4.4241,4.4329,4.3891,4.3979,190400.0
2010-01-29 09:35:00,5.02,5.03,5.01,5.03,437600.0,4.3979,4.4066,4.3891,4.4066,437600.0
2010-01-29 09:40:00,5.03,5.05,5.02,5.04,159200.0,4.4066,4.4241,4.3979,4.4154,159200.0
2010-01-29 09:45:00,5.04,5.04,5.03,5.03,77600.0,4.4154,4.4154,4.4066,4.4066,77600.0
2010-01-29 09:50:00,5.03,5.05,5.03,5.05,64800.0,4.4066,4.4241,4.4066,4.4241,64800.0
2010-01-29 09:55:00,5.05,5.05,5.04,5.05,80000.0,4.4241,4.4241,4.4154,4.4241,80000.0
2010-01-29 10:00:00,5.05,5.06,5.04,5.05,207200.0,4.4241,4.4329,4.4154,4.4241,207200.0
2010-01-29 10:05:00,5.05,5.06,5.03,5.03,260000.0,4.4241,4.4329,4.4066,4.4066,260000.0
2010-01-29 10:10:00,5.03,5.03,5.02,5.03,112000.0,4.4066,4.4066,4.3979,4.4066,112000.0
2010-01-29 10:15:00,5.03,5.06,5.03,5.06,179200.0,4.4066,4.4329,4.4066,4.4329,179200.0
2010-01-29 10:20:00,5.06,5.08,5.05,5.07,130400.0,4.4329,4.4504,4.4241,4.4417,130400.0
2010-01-29 10:25:00,5.07,5.09,5.06,5.08,784800.0,4.4417,4.4592,4.4329,4.4504,784800.0
2010-01-29 10:30:00,5.08,5.08,5.07,5.07,103200.0,4.4504,4.4504,4.4417,4.4417,103200.0
2010-01-29 10:35:00,5.07,5.07,5.06,5.06,93600.0,4.4417,4.4417,4.4329,4.4329,93600.0
2010-01-29 10:40:00,5.06,5.07,5.06,5.07,171200.0,4.4329,4.4417,4.4329,4.4417,171200.0
2010-01-29 10:45:00,5.07,5.07,5.06,5.07,66400.0,4.4417,4.4417,4.4329,4.4417,66400.0
2010-01-29 10:50:00,5.07,5.07,5.07,5.07,71200.0,4.4417,4.4417,4.4417,4.4417,71200.0
2010-01-29 10:55:00,5.07,5.08,5.06,5.07,360800.0,4.4417,4.4504,4.4329,4.4417,360800.0
2010-01-29 11:00:00,5.07,5.08,5.07,5.07,189600.0,4.4417,4.4504,4.4417,4.4417,189600.0
2010-01-29 11:05:00,5.07,5.07,5.06,5.07,192000.0,4.4417,4.4417,4.4329,4.4417,192000.0
2010-01-29 11:10:00,5.07,5.08,5.06,5.06,236000.0,4.4417,4.4504,4.4329,4.4329,236000.0
2010-01-29 11:15:00,5.06,5.07,5.06,5.06,177600.0,4.4329,4.4417,4.4329,4.4329,177600.0
2010-01-29 11:20:00,5.06,5.06,5.04,5.06,180000.0,4.4329,4.4329,4.4154,4.4329,180000.0
2010-01-29 11:25:00,5.06,5.06,5.04,5.04,161600.0,4.4329,4.4329,4.4154,4.4154,161600.0
2010-01-29 11:30:00,5.05,5.05,5.04,5.04,247200.0,4.4241,4.4241,4.4154,4.4154,247200.0
2010-01-29 11:35:00,5.04,5.05,5.04,5.05,145600.0,4.4154,4.4241,4.4154,4.4241,145600.0
2010-01-29 11:40:00,5.05,5.06,5.05,5.05,240800.0,4.4241,4.4329,4.4241,4.4241,240800.0
2010-01-29 11:45:00,5.05,5.06,5.05,5.05,191200.0,4.4241,4.4329,4.4241,4.4241,191200.0
2010-01-29 11:50:00,5.05,5.06,5.05,5.06,77600.0,4.4241,4.4329,4.4241,4.4329,77600.0
2010-01-29 11:55:00,5.06,5.06,5.04,5.04,157600.0,4.4329,4.4329,4.4154,4.4154,157600.0
2010-01-29 12:00:00,5.04,5.05,5.04,5.04,109600.0,4.4154,4.4241,4.4154,4.4154,109600.0
2010-01-29 12:05:00,5.04,5.04,5.03,5.03,141600.0,4.4154,4.4154,4.4066,4.4066,141600.0
2010-01-29 12:10:00,5.03,5.04,5.03,5.04,104800.0,4.4066,4.4154,4.4066,4.4154,104800.0
2010-01-29 12:15:00,5.03,5.04,5.03,5.04,214400.0,4.4066,4.4154,4.4066,4.4154,214400.0
2010-01-29 12:20:00,5.04,5.04,5.04,5.04,76000.0,4.4154,4.4154,4.4154,4.4154,76000.0
2010-01-29 12:25:00,5.04,5.05,5.04,5.05,98400.0,4.4154,4.4241,4.4154,4.4241,98400.0
2010-01-29 12:30:00,5.05,5.05,5.04,5.04,136000.0,4.4241,4.4241,4.4154,4.4154,136000.0
2010-01-29 12:35:00,5.04,5.05,5.04,5.05,140000.0,4.4154,4.4241,4.4154,4.4241,140000.0
2010-01-29 12:40:00,5.05,5.05,5.04,5.05,156000.0,4.4241,4.4241,4.4154,4.4241,156000.0
2010-01-29 12:45:00,5.05,5.06,5.05,5.06,416000.0,4.4241,4.4329,4.4241,4.4329,416000.0
2010-01-29 12:50:00,5.06,5.07,5.06,5.07,99200.0,4.4329,4.4417,4.4329,4.4417,99200.0
2010-01-29 12:55:00,5.06,5.06,5.05,5.06,111200.0,4.4329,4.4329,4.4241,4.4329,111200.0
2010-01-29 13:00:00,5.06,5.06,5.04,5.05,62400.0,4.4329,4.4329,4.4154,4.4241,62400.0
2010-01-29 13:05:00,5.05,5.06,5.05,5.05,44800.0,4.4241,4.4329,4.4241,4.4241,44800.0
2010-01-29 13:10:00,5.05,5.05,5.04,5.04,48000.0,4.4241,4.4241,4.4154,4.4154,48000.0
2010-01-29 13:15:00,5.04,5.04,5.04,5.04,77600.0,4.4154,4.4154,4.4154,4.4154,77600.0
2010-01-29 13:20:00,5.04,5.05,5.04,5.05,40000.0,4.4154,4.4241,4.4154,4.4241,40000.0
2010-01-29 13:25:00,5.05,5.05,5.04,5.04,49600.0,4.4241,4.4241,4.4154,4.4154,49600.0
2010-01-29 13:30:00,5.04,5.04,5.04,5.04,114400.0,4.4154,4.4154,4.4154,4.4154,114400.0
2010-01-29 13:35:00,5.04,5.05,5.04,5.04,60000.0,4.4154,4.4241,4.4154,4.4154,60000.0
2010-01-29 13:40:00,5.04,5.04,5.03,5.03,152800.0,4.4154,4.4154,4.4066,4.4066,152800.0
2010-01-29 13:45:00,5.03,5.03,5.02,5.03,90400.0,4.4066,4.4066,4.3979,4.4066,90400.0
2010-01-29 13:50:00,5.03,5.03,5.02,5.03,178400.0,4.4066,4.4066,4.3979,4.4066,178400.0
2010-01-29 13:55:00,5.03,5.03,5.02,5.03,344000.0,4.4066,4.4066,4.3979,4.4066,344000.0
2010-01-29 14:00:00,5.03,5.04,5.03,5.04,273600.0,4.4066,4.4154,4.4066,4.4154,273600.0
2010-01-29 14:05:00,5.05,5.05,5.02,5.03,209600.0,4.4241,4.4241,4.3979,4.4066,209600.0
2010-01-29 14:10:00,5.03,5.05,5.03,5.04,139200.0,4.4066,4.4241,4.4066,4.4154,139200.0
2010-01-29 14:15:00,5.04,5.04,5.04,5.04,120800.0,4.4154,4.4154,4.4154,4.4154,120800.0
2010-01-29 14:20:00,5.04,5.04,5.02,5.02,112800.0,4.4154,4.4154,4.3979,4.3979,112800.0
2010-01-29 14:25:00,5.02,5.03,5.02,5.02,100000.0,4.3979,4.4066,4.3979,4.3979,100000.0
2010-01-29 14:30:00,5.02,5.02,5.01,5.01,137600.0,4.3979,4.3979,4.3891,4.3891,137600.0
2010-01-29 14:35:00,5.01,5.02,5.01,5.02,229600.0,4.3891,4.3979,4.3891,4.3979,229600.0
2010-01-29 14:40:00,5.02,5.02,5.01,5.02,102400.0,4.3979,4.3979,4.3891,4.3979,102400.0
2010-01-29 14:45:00,5.01,5.01,5.0,5.0,176800.0,4.3891,4.3891,4.3803,4.3803,176800.0
2010-01-29 14:50:00,5.0,5.0,5.0,5.0,205600.0,4.3803,4.3803,4.3803,4.3803,205600.0
2010-01-29 14:55:00,5.0,5.01,5.0,5.01,155200.0,4.3803,4.3891,4.3803,4.3891,155200.0
2010-01-29 15:00:00,5.01,5.01,5.0,5.0,138400.0,4.3891,4.3891,4.3803,4.3803,138400.0
2010-01-29 15:05:00,5.0,5.01,5.0,5.0,150400.0,4.3803,4.3891,4.3803,4.3803,150400.0
2010-01-29 15:10:00,5.0,5.0,4.98,4.98,196800.0,4.3803,4.3803,4.3628,4.3628,196800.0
2010-01-29 15:15:00,4.98,5.0,4.98,5.0,180800.0,4.3628,4.3803,4.3628,4.3803,180800.0
2010-01-29 15:20:00,5.0,5.0,4.98,4.98,111200.0,4.3803,4.3803,4.3628,4.3628,111200.0
2010-01-29 15:25:00,4.98,4.99,4.98,4.99,166400.0,4.3628,4.3716,4.3628,4.3716,166400.0
2010-01-29 15:30:00,4.99,4.99,4.97,4.98,322400.0,4.3716,4.3716,4.3541,4.3628,322400.0
2010-01-29 15:35:00,4.98,5.0,4.98,4.99,280800.0,4.3628,4.3803,4.3628,4.3716,280800.0
2010-01-29 15:40:00,4.99,4.99,4.98,4.99,392800.0,4.3716,4.3716,4.3628,4.3716,392800.0
2010-01-29 15:45:00,4.99,4.99,4.98,4.98,222400.0,4.3716,4.3716,4.3628,4.3628,222400.0
2010-01-29 15:50:00,4.98,5.0,4.98,4.99,447200.0,4.3628,4.3803,4.3628,4.3716,447200.0
2010-01-29 15:55:00,4.99,4.99,4.98,4.98,681600.0,4.3716,4.3716,4.3628,4.3628,681600.0
2010-02-01 09:30:00,5.02,5.02,5.01,5.01,177600.0,4.3979,4.3979,4.3891,4.3891,177600.0
2010-02-01 09:35:00,5.01,5.03,5.0,5.03,575200.0,4.3891,4.4066,4.3803,4.4066,575200.0
2010-02-01 09:40:00,5.03,5.03,5.02,5.02,39200.0,4.4066,4.4066,4.3979,4.3979,39200.0
2010-02-01 09:45:00,5.03,5.04,5.02,5.04,144000.0,4.4066,4.4154,4.3979,4.4154,144000.0
2010-02-01 09:50:00,5.04,5.05,5.03,5.03,113600.0,4.4154,4.4241,4.4066,4.4066,113600.0
2010-02-01 09:55:00,5.04,5.06,5.04,5.06,211200.0,4.4154,4.4329,4.4154,4.4329,211200.0
2010-02-01 10:00:00,5.06,5.07,5.05,5.05,344800.0,4.4329,4.4417,4.4241,4.4241,344800.0
2010-02-01 10:05:00,5.05,5.06,5.04,5.06,208800.0,4.4241,4.4329,4.4154,4.4329,208800.0
2010-02-01 10:10:00,5.05,5.07,5.05,5.07,140800.0,4.4241,4.4417,4.4241,4.4417,140800.0
2010-02-01 10:15:00,5.07,5.07,5.06,5.07,112000.0,4.4417,4.4417,4.4329,4.4417,112000.0
2010-02-01 10:20:00,5.07,5.07,5.06,5.07,95200.0,4.4417,4.4417,4.4329,4.4417,95200.0
2010-02-01 10:25:00,5.07,5.07,5.07,5.07,152000.0,4.4417,4.4417,4.4417,4.4417,152000.0
2010-02-01 10:30:00,5.07,5.07,5.07,5.07,63200.0,4.4417,4.4417,4.4417,4.4417,63200.0
2010-02-01 10:35:00,5.07,5.08,5.06,5.06,83200.0,4.4417,4.4504,4.4329,4.4329,83200.0
2010-02-01 10:40:00,5.06,5.07,5.06,5.06,128800.0,4.4329,4.4417,4.4329,4.4329,128800.0
2010-02-01 10:45:00,5.06,5.07,5.06,5.06,42400.0,4.4329,4.4417,4.4329,4.4329,42400.0
2010-02-01 10:50:00,5.06,5.07,5.06,5.06,65600.0,4.4329,4.4417,4.4329,4.4329,65600.0
2010-02-01 10:55:00,5.06,5.06,5.04,5.04,63200.0,4.4329,4.4329,4.4154,4.4154,63200.0
2010-02-01 11:00:00,5.04,5.05,5.03,5.05,83200.0,4.4154,4.4241,4.4066,4.4241,83200.0
2010-02-01 11:05:00,5.05,5.06,5.04,5.06,30400.0,4.4241,4.4329,4.4154,4.4329,30400.0
2010-02-01 11:10:00,5.06,5.06,5.05,5.05,65600.0,4.4329,4.4329,4.4241,4.4241,65600.0
2010-02-01 11:15:00,5.05,5.07,5.05,5.06,55200.0,4.4241,4.4417,4.4241,4.4329,55200.0
2010-02-01 11:20:00,5.07,5.08,5.07,5.07,76000.0,4.4417,4.4504,4.4417,4.4417,76000.0
2010-02-01 11:25:00,5.07,5.09,5.07,5.08,76000.0,4.4417,4.4592,4.4417,4.4504,76000.0
2010-02-01 11:30:00,5.08,5.08,5.07,5.07,36800.0,4.4504,4.4504,4.4417,4.4417,36800.0
2010-02-01 11:35:00,5.07,5.07,5.06,5.06,54400.0,4.4417,4.4417,4.4329,4.4329,54400.0
2010-02-01 11:40:00,5.06,5.07,5.06,5.06,32000.0,4.4329,4.4417,4.4329,4.4329,32000.0
2010-02-01 11:45:00,5.06,5.06,5.06,5.06,39200.0,4.4329,4.4329,4.4329,4.4329,39200.0
2010-02-01 11:50:00,5.06,5.06,5.05,5.05,41600.0,4.4329,4.4329,4.4241,4.4241,41600.0
2010-02-01 11:55:00,5.06,5.06,5.05,5.05,76800.0,4.4329,4.4329,4.4241,4.4241,76800.0
2010-02-01 12:00:00,5.05,5.06,5.05,5.05,67200.0,4.4241,4.4329,4.4241,4.4241,67200.0
2010-02-01 12:05:00,5.05,5.06,5.05,5.06,63200.0,4.4241,4.4329,4.4241,4.4329,63200.0
2010-02-01 12:10:00,5.06,5.06,5.05,5.06,48800.0,4.4329,4.4329,4.4241,4.4329,48800.0
2010-02-01 12:15:00,5.06,5.06,5.05,5.06,48800.0,4.4329,4.4329,4.4241,4.4329,48800.0
2010-02-01 12:20:00,5.06,5.06,5.06,5.06,35200.0,4.4329,4.4329,4.4329,4.4329,35200.0
2010-02-01 12:25:00,5.06,5.06,5.06,5.06,50400.0,4.4329,4.4329,4.4329,4.4329,50400.0
2010-02-01 12:30:00,5.06,5.06,5.06,5.06,41600.0,4.4329,4.4329,4.4329,4.4329,41600.0
2010-02-01 12:35:00,5.06,5.07,5.06,5.07,60800.0,4.4329,4.4417,4.4329,4.4417,60800.0
2010-02-01 12:40:00,5.07,5.08,5.07,5.08,28000.0,4.4417,4.4504,4.4417,4.4504,28000.0
2010-02-01 12:45:00,5.08,5.08,5.07,5.08,70400.0,4.4504,4.4504,4.4417,4.4504,70400.0
2010-02-01 12:50:00,5.08,5.08,5.08,5.08,68000.0,4.4504,4.4504,4.4504,4.4504,68000.0
2010-02-01 12:55:00,5.08,5.08,5.08,5.08,23200.0,4.4504,4.4504,4.4504,4.4504,23200.0
2010-02-01 13:00:00,5.08,5.08,5.07,5.07,48000.0,4.4504,4.4504,4.4417,4.4417,48000.0
2010-02-01 13:05:00,5.07,5.08,5.07,5.08,104000.0,4.4417,4.4504,4.4417,4.4504,104000.0
2010-02-01 13:10:00,5.08,5.08,5.08,5.08,17600.0,4.4504,4.4504,4.4504,4.4504,17600.0
2010-02-01 13:15:00,5.08,5.08,5.07,5.08,91200.0,4.4504,4.4504,4.4417,4.4504,91200.0
2010-02-01 13:20:00,5.08,5.08,5.08,5.08,22400.0,4.4504,4.4504,4.4504,4.4504,22400.0
2010-02-01 13:25:00,5.08,5.08,5.07,5.08,60000.0,4.4504,4.4504,4.4417,4.4504,60000.0
2010-02-01 13:30:00,5.08,5.08,5.07,5.07,46400.0,4.4504,4.4504,4.4417,4.4417,46400.0
2010-02-01 13:35:00,5.08,5.08,5.07,5.07,44800.0,4.4504,4.4504,4.4417,4.4417,44800.0
2010-02-01 13:40:00,5.07,5.07,5.07,5.07,84800.0,4.4417,4.4417,4.4417,4.4417,84800.0
2010-02-01 13:45:00,5.07,5.07,5.06,5.07,52800.0,4.4417,4.4417,4.4329,4.4417,52800.0
2010-02-01 13:50:00,5.07,5.08,5.07,5.07,36800.0,4.4417,4.4504,4.4417,4.4417,36800.0
2010-02-01 13:55:00,5.07,5.08,5.07,5.07,68000.0,4.4417,4.4504,4.4417,4.4417,68000.0
2010-02-01 14:00:00,5.07,5.08,5.07,5.07,86400.0,4.4417,4.4504,4.4417,4.4417,86400.0
2010-02-01 14:05:00,5.07,5.08,5.07,5.07,76800.0,4.4417,4.4504,4.4417,4.4417,76800.0
2010-02-01 14:10:00,5.07,5.07,5.06,5.06,55200.0,4.4417,4.4417,4.4329,4.4329,55200.0
2010-02-01 14:15:00,5.06,5.07,5.06,5.07,75200.0,4.4329,4.4417,4.4329,4.4417,75200.0
2010-02-01 14:20:00,5.07,5.08,5.07,5.07,78400.0,4.4417,4.4504,4.4417,4.4417,78400.0
2010-02-01 14:25:00,5.07,5.07,5.07,5.07,51200.0,4.4417,4.4417,4.4417,4.4417,51200.0
2010-02-01 14:30:00,5.07,5.08,5.07,5.07,67200.0,4.4417,4.4504,4.4417,4.4417,67200.0
2010-02-01 14:35:00,5.07,5.07,5.07,5.07,104000.0,4.4417,4.4417,4.4417,4.4417,104000.0
2010-02-01 14:40:00,5.07,5.08,5.07,5.07,108800.0,4.4417,4.4504,4.4417,4.4417,108800.0
2010-02-01 14:45:00,5.07,5.07,5.06,5.06,309600.0,4.4417,4.4417,4.4329,4.4329,309600.0
2010-02-01 14:50:00,5.06,5.07,5.06,5.07,155200.0,4.4329,4.4417,4.4329,4.4417,155200.0
2010-02-01 14:55:00,5.07,5.07,5.06,5.06,173600.0,4.4417,4.4417,4.4329,4.4329,173600.0
2010-02-01 15:00:00,5.06,5.07,5.06,5.06,147200.0,4.4329,4.4417,4.4329,4.4329,147200.0
2010-02-01 15:05:00,5.07,5.07,5.06,5.06,56000.0,4.4417,4.4417,4.4329,4.4329,56000.0
2010-02-01 15:10:00,5.06,5.07,5.06,5.06,80000.0,4.4329,4.4417,4.4329,4.4329,80000.0
2010-02-01 15:15:00,5.06,5.06,5.06,5.06,80000.0,4.4329,4.4329,4.4329,4.4329,80000.0
2010-02-01 15:20:00,5.06,5.07,5.06,5.06,103200.0,4.4329,4.4417,4.4329,4.4329,103200.0
2010-02-01 15:25:00,5.06,5.07,5.06,5.06,163200.0,4.4329,4.4417,4.4329,4.4329,163200.0
2010-02-01 15:30:00,5.06,5.07,5.06,5.06,176800.0,4.4329,4.4417,4.4329,4.4329,176800.0
2010-02-01 15:35:00,5.06,5.07,5.06,5.06,217600.0,4.4329,4.4417,4.4329,4.4329,217600.0
2010-02-01 15:40:00,5.06,5.07,5.06,5.06,168800.0,4.4329,4.4417,4.4329,4.4329,168800.0
2010-02-01 15:45:00,5.06,5.07,5.06,5.07,146400.0,4.4329,4.4417,4.4329,4.4417,146400.0
2010-02-01 15:50:00,5.07,5.08,5.07,5.07,240800.0,4.4417,4.4504,4.4417,4.4417,240800.0
2010-02-01 15:55:00,5.08,5.08,5.07,5.07,840800.0,4.4504,4.4504,4.4417,4.4417,840800.0
2010-02-02 09:30:00,5.09,5.09,5.06,5.07,96800.0,4.4592,4.4592,4.4329,4.4417,96800.0
2010-02-02 09:35:00,5.07,5.09,5.07,5.08,68000.0,4.4417,4.4592,4.4417,4.4504,68000.0
2010-02-02 09:40:00,5.08,5.09,5.05,5.06,66400.0,4.4504,4.4592,4.4241,4.4329,66400.0
2010-02-02 09:45:00,5.06,5.07,5.06,5.06,104800.0,4.4329,4.4417,4.4329,4.4329,104800.0
2010-02-02 09:50:00,5.06,5.06,5.04,5.04,96800.0,4.4329,4.4329,4.4154,4.4154,96800.0
2010-02-02 09:55:00,5.04,5.05,5.02,5.02,140800.0,4.4154,4.4241,4.3979,4.3979,140800.0
2010-02-02 10:00:00,5.02,5.04,5.01,5.02,240800.0,4.3979,4.4154,4.3891,4.3979,240800.0
2010-02-02 10:05:00,5.02,5.04,5.02,5.03,148800.0,4.3979,4.4154,4.3979,4.4066,148800.0
2010-02-02 10:10:00,5.03,5.05,5.03,5.05,76000.0,4.4066,4.4241,4.4066,4.4241,76000.0
2010-02-02 10:15:00,5.05,5.07,5.05,5.06,65600.0,4.4241,4.4417,4.4241,4.4329,65600.0
2010-02-02 10:20:00,5.06,5.07,5.06,5.06,67200.0,4.4329,4.4417,4.4329,4.4329,67200.0
2010-02-02 10:25:00,5.06,5.08,5.06,5.08,35200.0,4.4329,4.4504,4.4329,4.4504,35200.0
2010-02-02 10:30:00,5.08,5.08,5.08,5.08,52800.0,4.4504,4.4504,4.4504,4.4504,52800.0
2010-02-02 10:35:00,5.08,5.08,5.06,5.06,177600.0,4.4504,4.4504,4.4329,4.4329,177600.0
2010-02-02 10:40:00,5.07,5.07,5.05,5.06,40000.0,4.4417,4.4417,4.4241,4.4329,40000.0
2010-02-02 10:45:00,5.06,5.06,5.05,5.05,56000.0,4.4329,4.4329,4.4241,4.4241,56000.0
2010-02-02 10:50:00,5.05,5.06,5.05,5.05,62400.0,4.4241,4.4329,4.4241,4.4241,62400.0
2010-02-02 10:55:00,5.05,5.06,5.05,5.05,73600.0,4.4241,4.4329,4.4241,4.4241,73600.0
2010-02-02 11:00:00,5.05,5.05,5.04,5.05,82400.0,4.4241,4.4241,4.4154,4.4241,82400.0
2010-02-02 11:05:00,5.04,5.04,5.04,5.04,63200.0,4.4154,4.4154,4.4154,4.4154,63200.0
2010-02-02 11:10:00,5.04,5.05,5.04,5.04,65600.0,4.4154,4.4241,4.4154,4.4154,65600.0
2010-02-02 11:15:00,5.05,5.05,5.04,5.05,39200.0,4.4241,4.4241,4.4154,4.4241,39200.0
2010-02-02 11:20:00,5.05,5.06,5.05,5.06,60800.0,4.4241,4.4329,4.4241,4.4329,60800.0
2010-02-02 11:25:00,5.06,5.07,5.06,5.07,36800.0,4.4329,4.4417,4.4329,4.4417,36800.0
2010-02-02 11:30:00,5.07,5.07,5.06,5.06,48000.0,4.4417,4.4417,4.4329,4.4329,48000.0
2010-02-02 11:35:00,5.06,5.07,5.06,5.07,66400.0,4.4329,4.4417,4.4329,4.4417,66400.0
2010-02-02 11:40:00,5.07,5.07,5.06,5.06,41600.0,4.4417,4.4417,4.4329,4.4329,41600.0
2010-02-02 11:45:00,5.06,5.06,5.05,5.05,320000.0,4.4329,4.4329,4.4241,4.4241,320000.0
2010-02-02 11:50:00,5.06,5.06,5.06,5.06,37600.0,4.4329,4.4329,4.4329,4.4329,37600.0
2010-02-02 11:55:00,5.06,5.06,5.05,5.05,92000.0,4.4329,4.4329,4.4241,4.4241,92000.0
2010-02-02 12:00:00,5.05,5.06,5.05,5.06,70400.0,4.4241,4.4329,4.4241,4.4329,70400.0
2010-02-02 12:05:00,5.06,5.06,5.06,5.06,36000.0,4.4329,4.4329,4.4329,4.4329,36000.0
2010-02-02 12:10:00,5.06,5.06,5.06,5.06,44000.0,4.4329,4.4329,4.4329,4.4329,44000.0
2010-02-02 12:15:00,5.06,5.06,5.06,5.06,46400.0,4.4329,4.4329,4.4329,4.4329,46400.0
2010-02-02 12:20:00,5.06,5.07,5.06,5.07,45600.0,4.4329,4.4417,4.4329,4.4417,45600.0
2010-02-02 12:25:00,5.07,5.08,5.07,5.08,69600.0,4.4417,4.4504,4.4417,4.4504,69600.0
2010-02-02 12:30:00,5.08,5.08,5.07,5.07,36800.0,4.4504,4.4504,4.4417,4.4417,36800.0
2010-02-02 12:35:00,5.07,5.08,5.07,5.07,53600.0,4.4417,4.4504,4.4417,4.4417,53600.0
2010-02-02 12:40:00,5.07,5.07,5.07,5.07,86400.0,4.4417,4.4417,4.4417,4.4417,86400.0
2010-02-02 12:45:00,5.07,5.07,5.06,5.06,60000.0,4.4417,4.4417,4.4329,4.4329,60000.0
2010-02-02 12:50:00,5.06,5.07,5.06,5.07,53600.0,4.4329,4.4417,4.4329,4.4417,53600.0
2010-02-02 12:55:00,5.07,5.07,5.06,5.07,60000.0,4.4417,4.4417,4.4329,4.4417,60000.0
2010-02-02 13:00:00,5.07,5.07,5.06,5.06,96000.0,4.4417,4.4417,4.4329,4.4329,96000.0
2010-02-02 13:05:00,5.06,5.06,5.06,5.06,40000.0,4.4329,4.4329,4.4329,4.4329,40000.0
2010-02-02 13:10:00,5.06,5.07,5.06,5.07,62400.0,4.4329,4.4417,4.4329,4.4417,62400.0
2010-02-02 13:15:00,5.06,5.07,5.06,5.07,56000.0,4.4329,4.4417,4.4329,4.4417,56000.0
2010-02-02 13:20:00,5.07,5.07,5.06,5.06,64000.0,4.4417,4.4417,4.4329,4.4329,64000.0
2010-02-02 13:25:00,5.06,5.07,5.06,5.07,69600.0,4.4329,4.4417,4.4329,4.4417,69600.0
2010-02-02 13:30:00,5.07,5.07,5.07,5.07,46400.0,4.4417,4.4417,4.4417,4.4417,46400.0
2010-02-02 13:35:00,5.07,5.07,5.06,5.07,100800.0,4.4417,4.4417,4.4329,4.4417,100800.0
2010-02-02 13:40:00,5.07,5.08,5.07,5.07,112800.0,4.4417,4.4504,4.4417,4.4417,112800.0
2010-02-02 13:45:00,5.07,5.08,5.07,5.07,49600.0,4.4417,4.4504,4.4417,4.4417,49600.0
2010-02-02 13:50:00,5.07,5.08,5.07,5.08,61600.0,4.4417,4.4504,4.4417,4.4504,61600.0
2010-02-02 13:55:00,5.08,5.08,5.07,5.07,271200.0,4.4504,4.4504,4.4417,4.4417,271200.0
2010-02-02 14:00:00,5.07,5.07,5.07,5.07,151200.0,4.4417,4.4417,4.4417,4.4417,151200.0
2010-02-02 14:05:00,5.07,5.07,5.06,5.06,116800.0,4.4417,4.4417,4.4329,4.4329,116800.0
2010-02-02 14:10:00,5.06,5.07,5.06,5.07,79200.0,4.4329,4.4417,4.4329,4.4417,79200.0
2010-02-02 14:15:00,5.07,5.07,5.06,5.06,121600.0,4.4417,4.4417,4.4329,4.4329,121600.0
2010-02-02 14:20:00,5.06,5.07,5.06,5.07,468800.0,4.4329,4.4417,4.4329,4.4417,468800.0
2010-02-02 14:25:00,5.07,5.08,5.07,5.08,85600.0,4.4417,4.4504,4.4417,4.4504,85600.0
2010-02-02 14:30:00,5.08,5.08,5.08,5.08,16800.0,4.4504,4.4504,4.4504,4.4504,16800.0
2010-02-02 14:35:00,5.08,5.08,5.07,5.07,26400.0,4.4504,4.4504,4.4417,4.4417,26400.0
2010-02-02 14:40:00,5.07,5.07,5.06,5.06,35200.0,4.4417,4.4417,4.4329,4.4329,35200.0
2010-02-02 14:45:00,5.07,5.07,5.06,5.06,92800.0,4.4417,4.4417,4.4329,4.4329,92800.0
2010-02-02 14:50:00,5.07,5.07,5.06,5.07,80000.0,4.4417,4.4417,4.4329,4.4417,80000.0
2010-02-02 14:55:00,5.07,5.07,5.06,5.06,40800.0,4.4417,4.4417,4.4329,4.4329,40800.0
2010-02-02 15:00:00,5.06,5.07,5.06,5.07,64800.0,4.4329,4.4417,4.4329,4.4417,64800.0
2010-02-02 15:05:00,5.07,5.07,5.07,5.07,76800.0,4.4417,4.4417,4.4417,4.4417,76800.0
2010-02-02 15:10:00,5.07,5.08,5.07,5.08,56000.0,4.4417,4.4504,4.4417,4.4504,56000.0
2010-02-02 15:15:00,5.08,5.09,5.08,5.08,76800.0,4.4504,4.4592,4.4504,4.4504,76800.0
2010-02-02 15:20:00,5.09,5.09,5.07,5.07,78400.0,4.4592,4.4592,4.4417,4.4417,78400.0
2010-02-02 15:25:00,5.07,5.07,5.07,5.07,77600.0,4.4417,4.4417,4.4417,4.4417,77600.0
2010-02-02 15:30:00,5.07,5.07,5.07,5.07,63200.0,4.4417,4.4417,4.4417,4.4417,63200.0
2010-02-02 15:35:00,5.07,5.07,5.07,5.07,100000.0,4.4417,4.4417,4.4417,4.4417,100000.0
2010-02-02 15:40:00,5.07,5.07,5.06,5.07,228800.0,4.4417,4.4417,4.4329,4.4417,228800.0
2010-02-02 15:45:00,5.07,5.07,5.06,5.07,112000.0,4.4417,4.4417,4.4329,4.4417,112000.0
2010-02-02 15:50:00,5.07,5.07,5.06,5.07,152000.0,4.4417,4.4417,4.4329,4.4417,152000.0
2010-02-02 15:55:00,5.07,5.07,5.06,5.07,351200.0,4.4417,4.4417,4.4329,4.4417,351200.0
2010-02-03 09:30:00,5.06,5.08,5.04,5.07,136000.0,4.4329,4.4504,4.4154,4.4417,136000.0
2010-02-03 09:35:00,5.08,5.09,5.08,5.09,49600.0,4.4504,4.4592,4.4504,4.4592,49600.0
2010-02-03 09:40:00,5.1,5.11,5.09,5.11,53600.0,4.4679,4.4767,4.4592,4.4767,53600.0
2010-02-03 09:45:00,5.11,5.12,5.1,5.11,64000.0,4.4767,4.4855,4.4679,4.4767,64000.0
2010-02-03 09:50:00,5.1,5.12,5.1,5.12,28000.0,4.4679,4.4855,4.4679,4.4855,28000.0
2010-02-03 09:55:00,5.12,5.12,5.1,5.11,32800.0,4.4855,4.4855,4.4679,4.4767,32800.0
2010-02-03 10:00:00,5.1,5.1,5.09,5.09,52800.0,4.4679,4.4679,4.4592,4.4592,52800.0
2010-02-03 10:05:00,5.09,5.1,5.09,5.1,82400.0,4.4592,4.4679,4.4592,4.4679,82400.0
2010-02-03 10:10:00,5.1,5.1,5.08,5.09,76800.0,4.4679,4.4679,4.4504,4.4592,76800.0
2010-02-03 10:15:00,5.09,5.1,5.08,5.08,56000.0,4.4592,4.4679,4.4504,4.4504,56000.0
2010-02-03 10:20:00,5.08,5.09,5.08,5.08,74400.0,4.4504,4.4592,4.4504,4.4504,74400.0
2010-02-03 10:25:00,5.08,5.08,5.06,5.07,39200.0,4.4504,4.4504,4.4329,4.4417,39200.0
2010-02-03 10:30:00,5.07,5.08,5.06,5.07,32800.0,4.4417,4.4504,4.4329,4.4417,32800.0
2010-02-03 10:35:00,5.07,5.07,5.05,5.05,36800.0,4.4417,4.4417,4.4241,4.4241,36800.0
2010-02-03 10:40:00,5.05,5.06,5.05,5.06,48000.0,4.4241,4.4329,4.4241,4.4329,48000.0
2010-02-03 10:45:00,5.06,5.07,5.05,5.07,36800.0,4.4329,4.4417,4.4241,4.4417,36800.0
2010-02-03 10:50:00,5.07,5.08,5.06,5.08,100800.0,4.4417,4.4504,4.4329,4.4504,100800.0
2010-02-03 10:55:00,5.08,5.08,5.06,5.06,75200.0,4.4504,4.4504,4.4329,4.4329,75200.0
2010-02-03 11:00:00,5.06,5.07,5.06,5.07,56000.0,4.4329,4.4417,4.4329,4.4417,56000.0
2010-02-03 11:05:00,5.07,5.1,5.07,5.1,46400.0,4.4417,4.4679,4.4417,4.4679,46400.0
2010-02-03 11:10:00,5.1,5.1,5.09,5.09,27200.0,4.4679,4.4679,4.4592,4.4592,27200.0
2010-02-03 11:15:00,5.09,5.09,5.09,5.09,45600.0,4.4592,4.4592,4.4592,4.4592,45600.0
2010-02-03 11:20:00,5.09,5.09,5.08,5.08,16800.0,4.4592,4.4592,4.4504,4.4504,16800.0
2010-02-03 11:25:00,5.08,5.08,5.07,5.07,29600.0,4.4504,4.4504,4.4417,4.4417,29600.0
2010-02-03 11:30:00,5.07,5.07,5.07,5.07,25600.0,4.4417,4.4417,4.4417,4.4417,25600.0
2010-02-03 11:35:00,5.06,5.07,5.06,5.07,36800.0,4.4329,4.4417,4.4329,4.4417,36800.0
2010-02-03 11:40:00,5.06,5.06,5.05,5.06,21600.0,4.4329,4.4329,4.4241,4.4329,21600.0
2010-02-03 11:45:00,5.06,5.06,5.05,5.05,31200.0,4.4329,4.4329,4.4241,4.4241,31200.0
2010-02-03 11:50:00,5.05,5.05,5.04,5.05,20000.0,4.4241,4.4241,4.4154,4.4241,20000.0
2010-02-03 11:55:00,5.05,5.05,5.04,5.04,43200.0,4.4241,4.4241,4.4154,4.4154,43200.0
2010-02-03 12:00:00,5.04,5.05,5.04,5.05,36800.0,4.4154,4.4241,4.4154,4.4241,36800.0
2010-02-03 12:05:00,5.05,5.05,5.05,5.05,20000.0,4.4241,4.4241,4.4241,4.4241,20000.0
2010-02-03 12:10:00,5.05,5.06,5.05,5.06,22400.0,4.4241,4.4329,4.4241,4.4329,22400.0
2010-02-03 12:15:00,5.06,5.06,5.05,5.05,21600.0,4.4329,4.4329,4.4241,4.4241,21600.0
2010-02-03 12:20:00,5.05,5.05,5.05,5.05,22400.0,4.4241,4.4241,4.4241,4.4241,22400.0
2010-02-03 12:25:00,5.05,5.05,5.04,5.04,18400.0,4.4241,4.4241,4.4154,4.4154,18400.0
2010-02-03 12:30:00,5.04,5.05,5.04,5.05,32800.0,4.4154,4.4241,4.4154,4.4241,32800.0
2010-02-03 12:35:00,5.05,5.06,5.05,5.06,20800.0,4.4241,4.4329,4.4241,4.4329,20800.0
2010-02-03 12:40:00,5.06,5.06,5.05,5.05,13600.0,4.4329,4.4329,4.4241,4.4241,13600.0
2010-02-03 12:45:00,5.05,5.05,5.04,5.05,20000.0,4.4241,4.4241,4.4154,4.4241,20000.0
2010-02-03 12:50:00,5.05,5.05,5.05,5.05,7200.0,4.4241,4.4241,4.4241,4.4241,7200.0
2010-02-03 12:55:00,5.05,5.05,5.04,5.05,56000.0,4.4241,4.4241,4.4154,4.4241,56000.0
2010-02-03 13:00:00,5.05,5.05,5.05,5.05,31200.0,4.4241,4.4241,4.4241,4.4241,31200.0
2010-02-03 13:05:00,5.06,5.07,5.06,5.07,19200.0,4.4329,4.4417,4.4329,4.4417,19200.0
2010-02-03 13:10:00,5.07,5.07,5.07,5.07,20800.0,4.4417,4.4417,4.4417,4.4417,20800.0
2010-02-03 13:15:00,5.07,5.07,5.07,5.07,13600.0,4.4417,4.4417,4.4417,4.4417,13600.0
2010-02-03 13:20:00,5.07,5.07,5.07,5.07,4800.0,4.4417,4.4417,4.4417,4.4417,4800.0
2010-02-03 13:25:00,5.07,5.07,5.07,5.07,4000.0,4.4417,4.4417,4.4417,4.4417,4000.0
2010-02-03 13:30:00,5.07,5.07,5.07,5.07,12000.0,4.4417,4.4417,4.4417,4.4417,12000.0
2010-02-03 13:35:00,5.07,5.08,5.06,5.06,61600.0,4.4417,4.4504,4.4329,4.4329,61600.0
2010-02-03 13:40:00,5.07,5.07,5.07,5.07,13600.0,4.4417,4.4417,4.4417,4.4417,13600.0
2010-02-03 13:45:00,5.07,5.07,5.06,5.06,18400.0,4.4417,4.4417,4.4329,4.4329,18400.0
2010-02-03 13:50:00,5.07,5.07,5.05,5.05,36800.0,4.4417,4.4417,4.4241,4.4241,36800.0
2010-02-03 13:55:00,5.05,5.06,5.05,5.06,7200.0,4.4241,4.4329,4.4241,4.4329,7200.0
2010-02-03 14:00:00,5.06,5.06,5.05,5.06,30400.0,4.4329,4.4329,4.4241,4.4329,30400.0
2010-02-03 14:05:00,5.06,5.06,5.06,5.06,17600.0,4.4329,4.4329,4.4329,4.4329,17600.0
2010-02-03 14:10:00,5.06,5.06,5.06,5.06,16800.0,4.4329,4.4329,4.4329,4.4329,16800.0
2010-02-03 14:15:00,5.06,5.06,5.06,5.06,14400.0,4.4329,4.4329,4.4329,4.4329,14400.0
2010-02-03 14:20:00,5.06,5.06,5.05,5.06,27200.0,4.4329,4.4329,4.4241,4.4329,27200.0
2010-02-03 14:25:00,5.06,5.06,5.05,5.06,37600.0,4.4329,4.4329,4.4241,4.4329,37600.0
2010-02-03 14:30:00,5.06,5.06,5.06,5.06,23200.0,4.4329,4.4329,4.4329,4.4329,23200.0
2010-02-03 14:35:00,5.05,5.05,5.04,5.05,72000.0,4.4241,4.4241,4.4154,4.4241,72000.0
2010-02-03 14:40:00,5.05,5.05,5.04,5.04,24000.0,4.4241,4.4241,4.4154,4.4154,24000.0
2010-02-03 14:45:00,5.04,5.05,5.04,5.04,86400.0,4.4154,4.4241,4.4154,4.4154,86400.0
2010-02-03 14:50:00,5.04,5.05,5.04,5.05,55200.0,4.4154,4.4241,4.4154,4.4241,55200.0
2010-02-03 14:55:00,5.05,5.06,5.05,5.05,57600.0,4.4241,4.4329,4.4241,4.4241,57600.0
2010-02-03 15:00:00,5.05,5.07,5.05,5.07,55200.0,4.4241,4.4417,4.4241,4.4417,55200.0
2010-02-03 15:05:00,5.07,5.07,5.05,5.05,45600.0,4.4417,4.4417,4.4241,4.4241,45600.0
2010-02-03 15:10:00,5.05,5.06,5.05,5.05,87200.0,4.4241,4.4329,4.4241,4.4241,87200.0
2010-02-03 15:15:00,5.05,5.05,5.04,5.05,36800.0,4.4241,4.4241,4.4154,4.4241,36800.0
2010-02-03 15:20:00,5.05,5.05,5.04,5.04,66400.0,4.4241,4.4241,4.4154,4.4154,66400.0
2010-02-03 15:25:00,5.04,5.05,5.04,5.04,72000.0,4.4154,4.4241,4.4154,4.4154,72000.0
2010-02-03 15:30:00,5.05,5.06,5.04,5.06,96000.0,4.4241,4.4329,4.4154,4.4329,96000.0
2010-02-03 15:35:00,5.06,5.06,5.06,5.06,99200.0,4.4329,4.4329,4.4329,4.4329,99200.0
2010-02-03 15:40:00,5.06,5.06,5.05,5.05,88000.0,4.4329,4.4329,4.4241,4.4241,88000.0
2010-02-03 15:45:00,5.05,5.07,5.05,5.07,130400.0,4.4241,4.4417,4.4241,4.4417,130400.0
2010-02-03 15:50:00,5.07,5.07,5.06,5.06,180000.0,4.4417,4.4417,4.4329,4.4329,180000.0
2010-02-03 15:55:00,5.06,5.06,5.05,5.06,257600.0,4.4329,4.4329,4.4241,4.4329,257600.0
2010-02-04 09:30:00,5.0,5.0,4.98,4.98,50400.0,4.3803,4.3803,4.3628,4.3628,50400.0
2010-02-04 09:35:00,4.98,4.99,4.98,4.98,31200.0,4.3628,4.3716,4.3628,4.3628,31200.0
2010-02-04 09:40:00,4.98,4.98,4.96,4.97,42400.0,4.3628,4.3628,4.3453,4.3541,42400.0
2010-02-04 09:45:00,4.96,4.96,4.92,4.94,53600.0,4.3453,4.3453,4.3103,4.3278,53600.0
2010-02-04 09:50:00,4.94,4.95,4.93,4.93,201600.0,4.3278,4.3365,4.319,4.319,201600.0
2010-02-04 09:55:00,4.93,4.94,4.91,4.92,93600.0,4.319,4.3278,4.3015,4.3103,93600.0
2010-02-04 10:00:00,4.92,4.93,4.91,4.93,164000.0,4.3103,4.319,4.3015,4.319,164000.0
2010-02-04 10:05:00,4.93,4.93,4.91,4.91,144000.0,4.319,4.319,4.3015,4.3015,144000.0
2010-02-04 10:10:00,4.91,4.91,4.88,4.89,146400.0,4.3015,4.3015,4.2752,4.284,146400.0
2010-02-04 10:15:00,4.88,4.9,4.87,4.9,100000.0,4.2752,4.2927,4.2665,4.2927,100000.0
2010-02-04 10:20:00,4.9,4.91,4.88,4.88,249600.0,4.2927,4.3015,4.2752,4.2752,249600.0
2010-02-04 10:25:00,4.88,4.89,4.86,4.87,237600.0,4.2752,4.284,4.2577,4.2665,237600.0
2010-02-04 10:30:00,4.87,4.89,4.87,4.88,101600.0,4.2665,4.284,4.2665,4.2752,101600.0
2010-02-04 10:35:00,4.88,4.89,4.88,4.88,115200.0,4.2752,4.284,4.2752,4.2752,115200.0
2010-02-04 10:40:00,4.88,4.9,4.88,4.9,79200.0,4.2752,4.2927,4.2752,4.2927,79200.0
2010-02-04 10:45:00,4.9,4.9,4.89,4.9,435200.0,4.2927,4.2927,4.284,4.2927,435200.0
2010-02-04 10:50:00,4.9,4.9,4.88,4.88,173600.0,4.2927,4.2927,4.2752,4.2752,173600.0
2010-02-04 10:55:00,4.88,4.89,4.87,4.87,80800.0,4.2752,4.284,4.2665,4.2665,80800.0
2010-02-04 11:00:00,4.87,4.87,4.86,4.87,92000.0,4.2665,4.2665,4.2577,4.2665,92000.0
2010-02-04 11:05:00,4.87,4.88,4.87,4.88,64000.0,4.2665,4.2752,4.2665,4.2752,64000.0
2010-02-04 11:10:00,4.88,4.88,4.87,4.88,29600.0,4.2752,4.2752,4.2665,4.2752,29600.0
2010-02-04 11:15:00,4.88,4.88,4.86,4.87,75200.0,4.2752,4.2752,4.2577,4.2665,75200.0
2010-02-04 11:20:00,4.87,4.87,4.86,4.86,45600.0,4.2665,4.2665,4.2577,4.2577,45600.0
2010-02-04 11:25:00,4.86,4.87,4.86,4.87,96000.0,4.2577,4.2665,4.2577,4.2665,96000.0
2010-02-04 11:30:00,4.87,4.87,4.86,4.86,64800.0,4.2665,4.2665,4.2577,4.2577,64800.0
2010-02-04 11:35:00,4.86,4.86,4.85,4.85,112800.0,4.2577,4.2577,4.2489,4.2489,112800.0
2010-02-04 11:40:00,4.85,4.85,4.83,4.84,81600.0,4.2489,4.2489,4.2314,4.2402,81600.0
2010-02-04 11:45:00,4.84,4.86,4.84,4.85,60800.0,4.2402,4.2577,4.2402,4.2489,60800.0
2010-02-04 11:50:00,4.85,4.85,4.85,4.85,41600.0,4.2489,4.2489,4.2489,4.2489,41600.0
2010-02-04 11:55:00,4.85,4.86,4.85,4.85,34400.0,4.2489,4.2577,4.2489,4.2489,34400.0
2010-02-04 12:00:00,4.85,4.86,4.85,4.86,108000.0,4.2489,4.2577,4.2489,4.2577,108000.0
2010-02-04 12:05:00,4.86,4.86,4.84,4.85,55200.0,4.2577,4.2577,4.2402,4.2489,55200.0
2010-02-04 12:10:00,4.85,4.86,4.85,4.85,52000.0,4.2489,4.2577,4.2489,4.2489,52000.0
2010-02-04 12:15:00,4.86,4.86,4.85,4.86,36800.0,4.2577,4.2577,4.2489,4.2577,36800.0
2010-02-04 12:20:00,4.85,4.87,4.85,4.86,113600.0,4.2489,4.2665,4.2489,4.2577,113600.0
2010-02-04 12:25:00,4.86,4.86,4.86,4.86,36000.0,4.2577,4.2577,4.2577,4.2577,36000.0
2010-02-04 12:30:00,4.86,4.87,4.86,4.87,37600.0,4.2577,4.2665,4.2577,4.2665,37600.0
2010-02-04 12:35:00,4.86,4.87,4.86,4.87,31200.0,4.2577,4.2665,4.2577,4.2665,31200.0
2010-02-04 12:40:00,4.87,4.87,4.86,4.86,68800.0,4.2665,4.2665,4.2577,4.2577,68800.0
2010-02-04 12:45:00,4.86,4.86,4.84,4.84,45600.0,4.2577,4.2577,4.2402,4.2402,45600.0
2010-02-04 12:50:00,4.84,4.84,4.83,4.84,87200.0,4.2402,4.2402,4.2314,4.2402,87200.0
2010-02-04 12:55:00,4.84,4.85,4.84,4.85,127200.0,4.2402,4.2489,4.2402,4.2489,127200.0
2010-02-04 13:00:00,4.85,4.85,4.84,4.85,15200.0,4.2489,4.2489,4.2402,4.2489,15200.0
2010-02-04 13:05:00,4.85,4.86,4.85,4.86,24000.0,4.2489,4.2577,4.2489,4.2577,24000.0
2010-02-04 13:10:00,4.85,4.85,4.85,4.85,27200.0,4.2489,4.2489,4.2489,4.2489,27200.0
2010-02-04 13:15:00,4.85,4.85,4.85,4.85,14400.0,4.2489,4.2489,4.2489,4.2489,14400.0
2010-02-04 13:20:00,4.85,4.85,4.84,4.84,57600.0,4.2489,4.2489,4.2402,4.2402,57600.0
2010-02-04 13:25:00,4.84,4.85,4.84,4.85,58400.0,4.2402,4.2489,4.2402,4.2489,58400.0
2010-02-04 13:30:00,4.85,4.85,4.85,4.85,32000.0,4.2489,4.2489,4.2489,4.2489,32000.0
2010-02-04 13:35:00,4.85,4.85,4.84,4.84,104000.0,4.2489,4.2489,4.2402,4.2402,104000.0
2010-02-04 13:40:00,4.84,4.84,4.83,4.83,69600.0,4.2402,4.2402,4.2314,4.2314,69600.0
2010-02-04 13:45:00,4.83,4.83,4.82,4.83,123200.0,4.2314,4.2314,4.2226,4.2314,123200.0
2010-02-04 13:50:00,4.83,4.84,4.83,4.83,72800.0,4.2314,4.2402,4.2314,4.2314,72800.0
2010-02-04 13:55:00,4.83,4.84,4.83,4.83,38400.0,4.2314,4.2402,4.2314,4.2314,38400.0
2010-02-04 14:00:00,4.83,4.84,4.82,4.84,45600.0,4.2314,4.2402,4.2226,4.2402,45600.0
2010-02-04 14:05:00,4.84,4.84,4.83,4.83,58400.0,4.2402,4.2402,4.2314,4.2314,58400.0
2010-02-04 14:10:00,4.83,4.84,4.83,4.83,70400.0,4.2314,4.2402,4.2314,4.2314,70400.0
2010-02-04 14:15:00,4.83,4.83,4.82,4.83,103200.0,4.2314,4.2314,4.2226,4.2314,103200.0
2010-02-04 14:20:00,4.83,4.84,4.83,4.84,112000.0,4.2314,4.2402,4.2314,4.2402,112000.0
2010-02-04 14:25:00,4.84,4.85,4.84,4.85,90400.0,4.2402,4.2489,4.2402,4.2489,90400.0
2010-02-04 14:30:00,4.85,4.86,4.85,4.86,68800.0,4.2489,4.2577,4.2489,4.2577,68800.0
2010-02-04 14:35:00,4.86,4.87,4.86,4.86,116800.0,4.2577,4.2665,4.2577,4.2577,116800.0
2010-02-04 14:40:00,4.86,4.86,4.85,4.85,120800.0,4.2577,4.2577,4.2489,4.2489,120800.0
2010-02-04 14:45:00,4.85,4.86,4.85,4.86,84800.0,4.2489,4.2577,4.2489,4.2577,84800.0
2010-02-04 14:50:00,4.86,4.86,4.85,4.85,56800.0,4.2577,4.2577,4.2489,4.2489,56800.0
2010-02-04 14:55:00,4.85,4.86,4.85,4.85,43200.0,4.2489,4.2577,4.2489,4.2489,43200.0
2010-02-04 15:00:00,4.85,4.86,4.85,4.85,108800.0,4.2489,4.2577,4.2489,4.2489,108800.0
2010-02-04 15:05:00,4.85,4.85,4.84,4.85,127200.0,4.2489,4.2489,4.2402,4.2489,127200.0
2010-02-04 15:10:00,4.84,4.85,4.84,4.84,108800.0,4.2402,4.2489,4.2402,4.2402,108800.0
2010-02-04 15:15:00,4.84,4.85,4.83,4.83,248000.0,4.2402,4.2489,4.2314,4.2314,248000.0
2010-02-04 15:20:00,4.83,4.83,4.82,4.82,220000.0,4.2314,4.2314,4.2226,4.2226,220000.0
2010-02-04 15:25:00,4.82,4.83,4.82,4.83,194400.0,4.2226,4.2314,4.2226,4.2314,194400.0
2010-02-04 15:30:00,4.83,4.84,4.82,4.83,220000.0,4.2314,4.2402,4.2226,4.2314,220000.0
2010-02-04 15:35:00,4.83,4.84,4.82,4.83,209600.0,4.2314,4.2402,4.2226,4.2314,209600.0
2010-02-04 15:40:00,4.83,4.84,4.83,4.84,169600.0,4.2314,4.2402,4.2314,4.2402,169600.0
2010-02-04 15:45:00,4.84,4.84,4.83,4.83,152800.0,4.2402,4.2402,4.2314,4.2314,152800.0
2010-02-04 15:50:00,4.83,4.84,4.83,4.83,218400.0,4.2314,4.2402,4.2314,4.2314,218400.0
2010-02-04 15:55:00,4.83,4.83,4.81,4.82,490400.0,4.2314,4.2314,4.2139,4.2226,490400.0
2010-02-05 09:30:00,4.81,4.82,4.79,4.79,516800.0,4.2139,4.2226,4.1964,4.1964,516800.0
2010-02-05 09:35:00,4.79,4.79,4.74,4.75,206400.0,4.1964,4.1964,4.1526,4.1613,206400.0
2010-02-05 09:40:00,4.75,4.76,4.74,4.76,98400.0,4.1613,4.1701,4.1526,4.1701,98400.0
2010-02-05 09:45:00,4.76,4.77,4.75,4.75,112800.0,4.1701,4.1788,4.1613,4.1613,112800.0
2010-02-05 09:50:00,4.75,4.76,4.74,4.74,108000.0,4.1613,4.1701,4.1526,4.1526,108000.0
2010-02-05 09:55:00,4.74,4.75,4.73,4.74,86400.0,4.1526,4.1613,4.1438,4.1526,86400.0
2010-02-05 10:00:00,4.74,4.75,4.74,4.74,152000.0,4.1526,4.1613,4.1526,4.1526,152000.0
2010-02-05 10:05:00,4.74,4.74,4.73,4.73,152000.0,4.1526,4.1526,4.1438,4.1438,152000.0
2010-02-05 10:10:00,4.73,4.75,4.72,4.74,107200.0,4.1438,4.1613,4.135,4.1526,107200.0
2010-02-05 10:15:00,4.74,4.75,4.74,4.74,106400.0,4.1526,4.1613,4.1526,4.1526,106400.0
2010-02-05 10:20:00,4.74,4.78,4.74,4.78,232800.0,4.1526,4.1876,4.1526,4.1876,232800.0
2010-02-05 10:25:00,4.78,4.79,4.76,4.77,177600.0,4.1876,4.1964,4.1701,4.1788,177600.0
2010-02-05 10:30:00,4.77,4.79,4.77,4.79,144800.0,4.1788,4.1964,4.1788,4.1964,144800.0
2010-02-05 10:35:00,4.79,4.79,4.78,4.78,222400.0,4.1964,4.1964,4.1876,4.1876,222400.0
2010-02-05 10:40:00,4.78,4.8,4.77,4.79,130400.0,4.1876,4.2051,4.1788,4.1964,130400.0
2010-02-05 10:45:00,4.79,4.79,4.78,4.78,48800.0,4.1964,4.1964,4.1876,4.1876,48800.0
2010-02-05 10:50:00,4.78,4.8,4.78,4.79,193600.0,4.1876,4.2051,4.1876,4.1964,193600.0
2010-02-05 10:55:00,4.79,4.79,4.79,4.79,120800.0,4.1964,4.1964,4.1964,4.1964,120800.0
2010-02-05 11:00:00,4.79,4.79,4.78,4.78,144000.0,4.1964,4.1964,4.1876,4.1876,144000.0
2010-02-05 11:05:00,4.78,4.79,4.78,4.79,652800.0,4.1876,4.1964,4.1876,4.1964,652800.0
2010-02-05 11:10:00,4.79,4.8,4.78,4.78,71200.0,4.1964,4.2051,4.1876,4.1876,71200.0
2010-02-05 11:15:00,4.78,4.8,4.78,4.79,237600.0,4.1876,4.2051,4.1876,4.1964,237600.0
2010-02-05 11:20:00,4.79,4.79,4.77,4.79,80800.0,4.1964,4.1964,4.1788,4.1964,80800.0
2010-02-05 11:25:00,4.79,4.8,4.78,4.79,156000.0,4.1964,4.2051,4.1876,4.1964,156000.0
2010-02-05 11:30:00,4.79,4.8,4.78,4.78,281600.0,4.1964,4.2051,4.1876,4.1876,281600.0
2010-02-05 11:35:00,4.78,4.79,4.78,4.78,195200.0,4.1876,4.1964,4.1876,4.1876,195200.0
2010-02-05 11:40:00,4.79,4.79,4.77,4.78,157600.0,4.1964,4.1964,4.1788,4.1876,157600.0
2010-02-05 11:45:00,4.78,4.8,4.77,4.8,222400.0,4.1876,4.2051,4.1788,4.2051,222400.0
2010-02-05 11:50:00,4.8,4.8,4.79,4.79,268800.0,4.2051,4.2051,4.1964,4.1964,268800.0
2010-02-05 11:55:00,4.79,4.79,4.79,4.79,64000.0,4.1964,4.1964,4.1964,4.1964,64000.0
2010-02-05 12:00:00,4.79,4.8,4.79,4.8,89600.0,4.1964,4.2051,4.1964,4.2051,89600.0
2010-02-05 12:05:00,4.8,4.81,4.8,4.81,116000.0,4.2051,4.2139,4.2051,4.2139,116000.0
2010-02-05 12:10:00,4.81,4.81,4.8,4.81,122400.0,4.2139,4.2139,4.2051,4.2139,122400.0
2010-02-05 12:15:00,4.8,4.82,4.8,4.82,99200.0,4.2051,4.2226,4.2051,4.2226,99200.0
2010-02-05 12:20:00,4.82,4.82,4.81,4.81,95200.0,4.2226,4.2226,4.2139,4.2139,95200.0
2010-02-05 12:25:00,4.81,4.81,4.81,4.81,72000.0,4.2139,4.2139,4.2139,4.2139,72000.0
2010-02-05 12:30:00,4.81,4.81,4.8,4.81,73600.0,4.2139,4.2139,4.2051,4.2139,73600.0
2010-02-05 12:35:00,4.81,4.81,4.8,4.8,72000.0,4.2139,4.2139,4.2051,4.2051,72000.0
2010-02-05 12:40:00,4.8,4.8,4.79,4.8,184800.0,4.2051,4.2051,4.1964,4.2051,184800.0
2010-02-05 12:45:00,4.8,4.8,4.8,4.8,76000.0,4.2051,4.2051,4.2051,4.2051,76000.0
2010-02-05 12:50:00,4.8,4.81,4.8,4.8,172800.0,4.2051,4.2139,4.2051,4.2051,172800.0
2010-02-05 12:55:00,4.81,4.82,4.8,4.82,135200.0,4.2139,4.2226,4.2051,4.2226,135200.0
2010-02-05 13:00:00,4.82,4.82,4.8,4.81,57600.0,4.2226,4.2226,4.2051,4.2139,57600.0
2010-02-05 13:05:00,4.81,4.81,4.8,4.8,46400.0,4.2139,4.2139,4.2051,4.2051,46400.0
2010-02-05 13:10:00,4.8,4.8,4.79,4.8,150400.0,4.2051,4.2051,4.1964,4.2051,150400.0
2010-02-05 13:15:00,4.8,4.8,4.79,4.79,91200.0,4.2051,4.2051,4.1964,4.1964,91200.0
2010-02-05 13:20:00,4.79,4.79,4.78,4.78,108000.0,4.1964,4.1964,4.1876,4.1876,108000.0
2010-02-05 13:25:00,4.78,4.78,4.77,4.77,43200.0,4.1876,4.1876,4.1788,4.1788,43200.0
2010-02-05 13:30:00,4.77,4.78,4.76,4.76,128800.0,4.1788,4.1876,4.1701,4.1701,128800.0
2010-02-05 13:35:00,4.76,4.77,4.75,4.75,186400.0,4.1701,4.1788,4.1613,4.1613,186400.0
2010-02-05 13:40:00,4.75,4.76,4.74,4.75,155200.0,4.1613,4.1701,4.1526,4.1613,155200.0
2010-02-05 13:45:00,4.75,4.76,4.75,4.76,48800.0,4.1613,4.1701,4.1613,4.1701,48800.0
2010-02-05 13:50:00,4.76,4.76,4.75,4.75,77600.0,4.1701,4.1701,4.1613,4.1613,77600.0
2010-02-05 13:55:00,4.75,4.75,4.74,4.74,65600.0,4.1613,4.1613,4.1526,4.1526,65600.0
2010-02-05 14:00:00,4.74,4.77,4.74,4.77,174400.0,4.1526,4.1788,4.1526,4.1788,174400.0
2010-02-05 14:05:00,4.77,4.78,4.77,4.77,260800.0,4.1788,4.1876,4.1788,4.1788,260800.0
2010-02-05 14:10:00,4.77,4.78,4.77,4.78,126400.0,4.1788,4.1876,4.1788,4.1876,126400.0
2010-02-05 14:15:00,4.78,4.79,4.78,4.79,78400.0,4.1876,4.1964,4.1876,4.1964,78400.0
2010-02-05 14:20:00,4.79,4.79,4.79,4.79,81600.0,4.1964,4.1964,4.1964,4.1964,81600.0
2010-02-05 14:25:00,4.79,4.8,4.79,4.79,60000.0,4.1964,4.2051,4.1964,4.1964,60000.0
2010-02-05 14:30:00,4.79,4.8,4.78,4.79,109600.0,4.1964,4.2051,4.1876,4.1964,109600.0
2010-02-05 14:35:00,4.79,4.8,4.79,4.79,100800.0,4.1964,4.2051,4.1964,4.1964,100800.0
2010-02-05 14:40:00,4.79,4.79,4.77,4.78,139200.0,4.1964,4.1964,4.1788,4.1876,139200.0
2010-02-05 14:45:00,4.78,4.79,4.77,4.79,97600.0,4.1876,4.1964,4.1788,4.1964,97600.0
2010-02-05 14:50:00,4.79,4.8,4.78,4.8,68000.0,4.1964,4.2051,4.1876,4.2051,68000.0
2010-02-05 14:55:00,4.8,4.8,4.78,4.78,111200.0,4.2051,4.2051,4.1876,4.1876,111200.0
2010-02-05 15:00:00,4.78,4.8,4.78,4.8,84800.0,4.1876,4.2051,4.1876,4.2051,84800.0
2010-02-05 15:05:00,4.8,4.84,4.8,4.84,197600.0,4.2051,4.2402,4.2051,4.2402,197600.0
2010-02-05 15:10:00,4.84,4.86,4.82,4.86,216800.0,4.2402,4.2577,4.2226,4.2577,216800.0
2010-02-05 15:15:00,4.86,4.86,4.82,4.83,132000.0,4.2577,4.2577,4.2226,4.2314,132000.0
2010-02-05 15:20:00,4.83,4.85,4.83,4.83,139200.0,4.2314,4.2489,4.2314,4.2314,139200.0
2010-02-05 15:25:00,4.83,4.84,4.82,4.83,138400.0,4.2314,4.2402,4.2226,4.2314,138400.0
2010-02-05 15:30:00,4.84,4.85,4.82,4.85,202400.0,4.2402,4.2489,4.2226,4.2489,202400.0
2010-02-05 15:35:00,4.85,4.86,4.84,4.85,153600.0,4.2489,4.2577,4.2402,4.2489,153600.0
2010-02-05 15:40:00,4.85,4.86,4.84,4.86,249600.0,4.2489,4.2577,4.2402,4.2577,249600.0
2010-02-05 15:45:00,4.86,4.86,4.83,4.83,291200.0,4.2577,4.2577,4.2314,4.2314,291200.0
2010-02-05 15:50:00,4.83,4.85,4.83,4.85,251200.0,4.2314,4.2489,4.2314,4.2489,251200.0
2010-02-05 15:55:00,4.85,4.86,4.85,4.85,611200.0,4.2489,4.2577,4.2489,4.2489,611200.0
2010-02-08 09:30:00,4.85,4.86,4.83,4.85,168000.0,4.2489,4.2577,4.2314,4.2489,168000.0
2010-02-08 09:35:00,4.84,4.86,4.82,4.86,108800.0,4.2402,4.2577,4.2226,4.2577,108800.0
2010-02-08 09:40:00,4.86,4.87,4.85,4.85,92800.0,4.2577,4.2665,4.2489,4.2489,92800.0
2010-02-08 09:45:00,4.86,4.86,4.83,4.83,113600.0,4.2577,4.2577,4.2314,4.2314,113600.0
2010-02-08 09:50:00,4.82,4.86,4.82,4.86,131200.0,4.2226,4.2577,4.2226,4.2577,131200.0
2010-02-08 09:55:00,4.86,4.87,4.86,4.86,141600.0,4.2577,4.2665,4.2577,4.2577,141600.0
2010-02-08 10:00:00,4.87,4.87,4.86,4.87,127200.0,4.2665,4.2665,4.2577,4.2665,127200.0
2010-02-08 10:05:00,4.87,4.88,4.86,4.88,84800.0,4.2665,4.2752,4.2577,4.2752,84800.0
2010-02-08 10:10:00,4.88,4.89,4.88,4.89,67200.0,4.2752,4.284,4.2752,4.284,67200.0
2010-02-08 10:15:00,4.89,4.89,4.88,4.88,80000.0,4.284,4.284,4.2752,4.2752,80000.0
2010-02-08 10:20:00,4.88,4.9,4.88,4.9,276800.0,4.2752,4.2927,4.2752,4.2927,276800.0
2010-02-08 10:25:00,4.9,4.91,4.89,4.9,163200.0,4.2927,4.3015,4.284,4.2927,163200.0
2010-02-08 10:30:00,4.9,4.91,4.9,4.9,115200.0,4.2927,4.3015,4.2927,4.2927,115200.0
2010-02-08 10:35:00,4.9,4.92,4.9,4.9,205600.0,4.2927,4.3103,4.2927,4.2927,205600.0
2010-02-08 10:40:00,4.9,4.91,4.9,4.91,101600.0,4.2927,4.3015,4.2927,4.3015,101600.0
2010-02-08 10:45:00,4.91,4.91,4.91,4.91,68000.0,4.3015,4.3015,4.3015,4.3015,68000.0
2010-02-08 10:50:00,4.91,4.92,4.91,4.91,39200.0,4.3015,4.3103,4.3015,4.3015,39200.0
2010-02-08 10:55:00,4.91,4.92,4.91,4.92,36800.0,4.3015,4.3103,4.3015,4.3103,36800.0
2010-02-08 11:00:00,4.92,4.94,4.92,4.94,223200.0,4.3103,4.3278,4.3103,4.3278,223200.0
2010-02-08 11:05:00,4.94,4.94,4.93,4.94,75200.0,4.3278,4.3278,4.319,4.3278,75200.0
2010-02-08 11:10:00,4.94,4.95,4.93,4.94,66400.0,4.3278,4.3365,4.319,4.3278,66400.0
2010-02-08 11:15:00,4.94,4.94,4.93,4.94,159200.0,4.3278,4.3278,4.319,4.3278,159200.0
2010-02-08 11:20:00,4.94,4.95,4.94,4.94,60800.0,4.3278,4.3365,4.3278,4.3278,60800.0
2010-02-08 11:25:00,4.94,4.95,4.94,4.94,74400.0,4.3278,4.3365,4.3278,4.3278,74400.0
2010-02-08 11:30:00,4.94,4.94,4.94,4.94,150400.0,4.3278,4.3278,4.3278,4.3278,150400.0
2010-02-08 11:35:00,4.94,4.94,4.93,4.94,130400.0,4.3278,4.3278,4.319,4.3278,130400.0
2010-02-08 11:40:00,4.94,4.95,4.94,4.95,48000.0,4.3278,4.3365,4.3278,4.3365,48000.0
2010-02-08 11:45:00,4.95,4.96,4.95,4.96,83200.0,4.3365,4.3453,4.3365,4.3453,83200.0
2010-02-08 11:50:00,4.96,4.96,4.94,4.94,114400.0,4.3453,4.3453,4.3278,4.3278,114400.0
2010-02-08 11:55:00,4.94,4.95,4.94,4.94,88000.0,4.3278,4.3365,4.3278,4.3278,88000.0
2010-02-08 12:00:00,4.94,4.94,4.93,4.93,43200.0,4.3278,4.3278,4.319,4.319,43200.0
2010-02-08 12:05:00,4.93,4.93,4.92,4.93,72000.0,4.319,4.319,4.3103,4.319,72000.0
2010-02-08 12:10:00,4.94,4.94,4.93,4.93,35200.0,4.3278,4.3278,4.319,4.319,35200.0
2010-02-08 12:15:00,4.93,4.95,4.93,4.94,32000.0,4.319,4.3365,4.319,4.3278,32000.0
2010-02-08 12:20:00,4.94,4.95,4.94,4.94,35200.0,4.3278,4.3365,4.3278,4.3278,35200.0
2010-02-08 12:25:00,4.94,4.95,4.94,4.95,32800.0,4.3278,4.3365,4.3278,4.3365,32800.0
2010-02-08 12:30:00,4.95,4.95,4.94,4.94,58400.0,4.3365,4.3365,4.3278,4.3278,58400.0
2010-02-08 12:35:00,4.94,4.95,4.94,4.95,47200.0,4.3278,4.3365,4.3278,4.3365,47200.0
2010-02-08 12:40:00,4.95,4.95,4.94,4.94,108800.0,4.3365,4.3365,4.3278,4.3278,108800.0
2010-02-08 12:45:00,4.94,4.94,4.94,4.94,67200.0,4.3278,4.3278,4.3278,4.3278,67200.0
2010-02-08 12:50:00,4.94,4.94,4.94,4.94,68800.0,4.3278,4.3278,4.3278,4.3278,68800.0
2010-02-08 12:55:00,4.94,4.95,4.94,4.95,37600.0,4.3278,4.3365,4.3278,4.3365,37600.0
2010-02-08 13:00:00,4.94,4.94,4.94,4.94,49600.0,4.3278,4.3278,4.3278,4.3278,49600.0
2010-02-08 13:05:00,4.94,4.94,4.93,4.93,308800.0,4.3278,4.3278,4.319,4.319,308800.0
2010-02-08 13:10:00,4.93,4.94,4.93,4.94,139200.0,4.319,4.3278,4.319,4.3278,139200.0
2010-02-08 13:15:00,4.94,4.94,4.93,4.93,280800.0,4.3278,4.3278,4.319,4.319,280800.0
2010-02-08 13:20:00,4.93,4.93,4.93,4.93,33600.0,4.319,4.319,4.319,4.319,33600.0
2010-02-08 13:25:00,4.93,4.93,4.93,4.93,17600.0,4.319,4.319,4.319,4.319,17600.0
2010-02-08 13:30:00,4.93,4.94,4.93,4.93,193600.0,4.319,4.3278,4.319,4.319,193600.0
2010-02-08 13:35:00,4.93,4.93,4.93,4.93,36800.0,4.319,4.319,4.319,4.319,36800.0
2010-02-08 13:40:00,4.93,4.94,4.93,4.94,76000.0,4.319,4.3278,4.319,4.3278,76000.0
2010-02-08 13:45:00,4.94,4.94,4.92,4.93,120800.0,4.3278,4.3278,4.3103,4.319,120800.0
2010-02-08 13:50:00,4.93,4.93,4.93,4.93,59200.0,4.319,4.319,4.319,4.319,59200.0
2010-02-08 13:55:00,4.93,4.93,4.93,4.93,79200.0,4.319,4.319,4.319,4.319,79200.0
2010-02-08 14:00:00,4.93,4.94,4.93,4.94,33600.0,4.319,4.3278,4.319,4.3278,33600.0
2010-02-08 14:05:00,4.94,4.94,4.93,4.93,40000.0,4.3278,4.3278,4.319,4.319,40000.0
2010-02-08 14:10:00,4.93,4.93,4.93,4.93,64800.0,4.319,4.319,4.319,4.319,64800.0
2010-02-08 14:15:00,4.93,4.94,4.93,4.93,123200.0,4.319,4.3278,4.319,4.319,123200.0
2010-02-08 14:20:00,4.93,4.93,4.92,4.93,60800.0,4.319,4.319,4.3103,4.319,60800.0
2010-02-08 14:25:00,4.93,4.93,4.93,4.93,26400.0,4.319,4.319,4.319,4.319,26400.0
2010-02-08 14:30:00,4.93,4.93,4.93,4.93,56000.0,4.319,4.319,4.319,4.319,56000.0
2010-02-08 14:35:00,4.93,4.93,4.91,4.91,67200.0,4.319,4.319,4.3015,4.3015,67200.0
2010-02-08 14:40:00,4.91,4.92,4.91,4.92,42400.0,4.3015,4.3103,4.3015,4.3103,42400.0
2010-02-08 14:45:00,4.92,4.92,4.92,4.92,60800.0,4.3103,4.3103,4.3103,4.3103,60800.0
2010-02-08 14:50:00,4.92,4.92,4.92,4.92,84000.0,4.3103,4.3103,4.3103,4.3103,84000.0
2010-02-08 14:55:00,4.92,4.92,4.91,4.91,100000.0,4.3103,4.3103,4.3015,4.3015,100000.0
2010-02-08 15:00:00,4.91,4.91,4.9,4.91,161600.0,4.3015,4.3015,4.2927,4.3015,161600.0
2010-02-08 15:05:00,4.91,4.91,4.91,4.91,99200.0,4.3015,4.3015,4.3015,4.3015,99200.0
2010-02-08 15:10:00,4.91,4.91,4.9,4.91,87200.0,4.3015,4.3015,4.2927,4.3015,87200.0
2010-02-08 15:15:00,4.91,4.91,4.9,4.9,98400.0,4.3015,4.3015,4.2927,4.2927,98400.0
2010-02-08 15:20:00,4.9,4.91,4.9,4.91,100800.0,4.2927,4.3015,4.2927,4.3015,100800.0
2010-02-08 15:25:00,4.91,4.91,4.9,4.91,120000.0,4.3015,4.3015,4.2927,4.3015,120000.0
2010-02-08 15:30:00,4.91,4.91,4.89,4.9,424800.0,4.3015,4.3015,4.284,4.2927,424800.0
2010-02-08 15:35:00,4.9,4.9,4.89,4.9,152800.0,4.2927,4.2927,4.284,4.2927,152800.0
2010-02-08 15:40:00,4.9,4.91,4.9,4.9,248800.0,4.2927,4.3015,4.2927,4.2927,248800.0
2010-02-08 15:45:00,4.9,4.9,4.89,4.89,220800.0,4.2927,4.2927,4.284,4.284,220800.0
2010-02-08 15:50:00,4.89,4.89,4.87,4.87,306400.0,4.284,4.284,4.2665,4.2665,306400.0
2010-02-08 15:55:00,4.87,4.88,4.87,4.87,244800.0,4.2665,4.2752,4.2665,4.2665,244800.0
2010-02-09 09:30:00,4.93,4.98,4.93,4.95,96000.0,4.319,4.3628,4.319,4.3365,96000.0
2010-02-09 09:35:00,4.95,4.96,4.94,4.94,26400.0,4.3365,4.3453,4.3278,4.3278,26400.0
2010-02-09 09:40:00,4.94,4.95,4.93,4.94,60000.0,4.3278,4.3365,4.319,4.3278,60000.0
2010-02-09 09:45:00,4.94,4.95,4.93,4.93,21600.0,4.3278,4.3365,4.319,4.319,21600.0
2010-02-09 09:50:00,4.94,4.95,4.93,4.95,40800.0,4.3278,4.3365,4.319,4.3365,40800.0
2010-02-09 09:55:00,4.95,4.95,4.94,4.94,40000.0,4.3365,4.3365,4.3278,4.3278,40000.0
2010-02-09 10:00:00,4.94,4.94,4.93,4.93,71200.0,4.3278,4.3278,4.319,4.319,71200.0
2010-02-09 10:05:00,4.93,4.94,4.93,4.93,24800.0,4.319,4.3278,4.319,4.319,24800.0
2010-02-09 10:10:00,4.93,4.94,4.93,4.94,30400.0,4.319,4.3278,4.319,4.3278,30400.0
2010-02-09 10:15:00,4.94,4.97,4.94,4.96,28000.0,4.3278,4.3541,4.3278,4.3453,28000.0
2010-02-09 10:20:00,4.96,4.96,4.95,4.95,34400.0,4.3453,4.3453,4.3365,4.3365,34400.0
2010-02-09 10:25:00,4.95,4.95,4.94,4.94,30400.0,4.3365,4.3365,4.3278,4.3278,30400.0
2010-02-09 10:30:00,4.94,4.95,4.94,4.94,39200.0,4.3278,4.3365,4.3278,4.3278,39200.0
2010-02-09 10:35:00,4.94,4.94,4.94,4.94,18400.0,4.3278,4.3278,4.3278,4.3278,18400.0
2010-02-09 10:40:00,4.94,4.94,4.93,4.93,34400.0,4.3278,4.3278,4.319,4.319,34400.0
2010-02-09 10:45:00,4.93,4.93,4.92,4.93,64000.0,4.319,4.319,4.3103,4.319,64000.0
2010-02-09 10:50:00,4.93,4.93,4.93,4.93,16800.0,4.319,4.319,4.319,4.319,16800.0
2010-02-09 10:55:00,4.92,4.93,4.91,4.91,51200.0,4.3103,4.319,4.3015,4.3015,51200.0
2010-02-09 11:00:00,4.91,4.91,4.9,4.91,60800.0,4.3015,4.3015,4.2927,4.3015,60800.0
2010-02-09 11:05:00,4.91,4.91,4.87,4.88,76000.0,4.3015,4.3015,4.2665,4.2752,76000.0
2010-02-09 11:10:00,4.88,4.89,4.88,4.89,57600.0,4.2752,4.284,4.2752,4.284,57600.0
2010-02-09 11:15:00,4.88,4.89,4.87,4.89,97600.0,4.2752,4.284,4.2665,4.284,97600.0
2010-02-09 11:20:00,4.89,4.89,4.89,4.89,50400.0,4.284,4.284,4.284,4.284,50400.0
2010-02-09 11:25:00,4.89,4.89,4.88,4.88,44000.0,4.284,4.284,4.2752,4.2752,44000.0
2010-02-09 11:30:00,4.88,4.92,4.87,4.91,113600.0,4.2752,4.3103,4.2665,4.3015,113600.0
2010-02-09 11:35:00,4.92,4.93,4.91,4.93,124800.0,4.3103,4.319,4.3015,4.319,124800.0
2010-02-09 11:40:00,4.93,4.93,4.92,4.93,83200.0,4.319,4.319,4.3103,4.319,83200.0
2010-02-09 11:45:00,4.93,4.94,4.93,4.93,92000.0,4.319,4.3278,4.319,4.319,92000.0
2010-02-09 11:50:00,4.93,4.96,4.93,4.96,123200.0,4.319,4.3453,4.319,4.3453,123200.0
2010-02-09 11:55:00,4.96,4.96,4.94,4.95,32000.0,4.3453,4.3453,4.3278,4.3365,32000.0
2010-02-09 12:00:00,4.95,4.95,4.94,4.95,53600.0,4.3365,4.3365,4.3278,4.3365,53600.0
2010-02-09 12:05:00,4.95,4.97,4.95,4.96,39200.0,4.3365,4.3541,4.3365,4.3453,39200.0
2010-02-09 12:10:00,4.96,4.97,4.96,4.97,49600.0,4.3453,4.3541,4.3453,4.3541,49600.0
2010-02-09 12:15:00,4.97,4.99,4.97,4.99,63200.0,4.3541,4.3716,4.3541,4.3716,63200.0
2010-02-09 12:20:00,4.98,4.98,4.97,4.97,69600.0,4.3628,4.3628,4.3541,4.3541,69600.0
2010-02-09 12:25:00,4.97,4.98,4.96,4.97,78400.0,4.3541,4.3628,4.3453,4.3541,78400.0
2010-02-09 12:30:00,4.97,4.98,4.97,4.97,45600.0,4.3541,4.3628,4.3541,4.3541,45600.0
2010-02-09 12:35:00,4.97,4.98,4.97,4.97,42400.0,4.3541,4.3628,4.3541,4.3541,42400.0
2010-02-09 12:40:00,4.97,4.97,4.93,4.94,273600.0,4.3541,4.3541,4.319,4.3278,273600.0
2010-02-09 12:45:00,4.95,4.96,4.94,4.95,147200.0,4.3365,4.3453,4.3278,4.3365,147200.0
2010-02-09 12:50:00,4.96,4.97,4.95,4.96,69600.0,4.3453,4.3541,4.3365,4.3453,69600.0
2010-02-09 12:55:00,4.96,4.97,4.95,4.97,43200.0,4.3453,4.3541,4.3365,4.3541,43200.0
2010-02-09 13:00:00,4.97,4.98,4.96,4.97,124800.0,4.3541,4.3628,4.3453,4.3541,124800.0
2010-02-09 13:05:00,4.97,4.98,4.97,4.98,77600.0,4.3541,4.3628,4.3541,4.3628,77600.0
2010-02-09 13:10:00,4.97,4.97,4.97,4.97,34400.0,4.3541,4.3541,4.3541,4.3541,34400.0
2010-02-09 13:15:00,4.97,4.97,4.96,4.96,28000.0,4.3541,4.3541,4.3453,4.3453,28000.0
2010-02-09 13:20:00,4.96,4.97,4.96,4.97,40000.0,4.3453,4.3541,4.3453,4.3541,40000.0
2010-02-09 13:25:00,4.97,4.98,4.97,4.97,48000.0,4.3541,4.3628,4.3541,4.3541,48000.0
2010-02-09 13:30:00,4.97,4.97,4.96,4.97,68000.0,4.3541,4.3541,4.3453,4.3541,68000.0
2010-02-09 13:35:00,4.97,4.97,4.96,4.97,34400.0,4.3541,4.3541,4.3453,4.3541,34400.0
2010-02-09 13:40:00,4.97,4.97,4.96,4.97,32800.0,4.3541,4.3541,4.3453,4.3541,32800.0
2010-02-09 13:45:00,4.97,4.98,4.97,4.98,62400.0,4.3541,4.3628,4.3541,4.3628,62400.0
2010-02-09 13:50:00,4.98,4.98,4.98,4.98,76800.0,4.3628,4.3628,4.3628,4.3628,76800.0
2010-02-09 13:55:00,4.98,4.98,4.97,4.98,48000.0,4.3628,4.3628,4.3541,4.3628,48000.0
2010-02-09 14:00:00,4.98,4.98,4.98,4.98,24800.0,4.3628,4.3628,4.3628,4.3628,24800.0
2010-02-09 14:05:00,4.97,4.98,4.97,4.97,76000.0,4.3541,4.3628,4.3541,4.3541,76000.0
2010-02-09 14:10:00,4.97,4.97,4.96,4.97,35200.0,4.3541,4.3541,4.3453,4.3541,35200.0
2010-02-09 14:15:00,4.96,4.97,4.96,4.96,39200.0,4.3453,4.3541,4.3453,4.3453,39200.0
2010-02-09 14:20:00,4.96,4.97,4.96,4.96,26400.0,4.3453,4.3541,4.3453,4.3453,26400.0
2010-02-09 14:25:00,4.96,4.96,4.96,4.96,27200.0,4.3453,4.3453,4.3453,4.3453,27200.0
2010-02-09 14:30:00,4.96,4.98,4.96,4.97,64000.0,4.3453,4.3628,4.3453,4.3541,64000.0
2010-02-09 14:35:00,4.97,4.97,4.96,4.96,17600.0,4.3541,4.3541,4.3453,4.3453,17600.0
2010-02-09 14:40:00,4.96,4.98,4.96,4.97,69600.0,4.3453,4.3628,4.3453,4.3541,69600.0
2010-02-09 14:45:00,4.97,4.97,4.96,4.96,34400.0,4.3541,4.3541,4.3453,4.3453,34400.0
2010-02-09 14:50:00,4.96,4.96,4.96,4.96,80800.0,4.3453,4.3453,4.3453,4.3453,80800.0
2010-02-09 14:55:00,4.96,4.97,4.96,4.97,32000.0,4.3453,4.3541,4.3453,4.3541,32000.0
2010-02-09 15:00:00,4.96,4.97,4.96,4.97,69600.0,4.3453,4.3541,4.3453,4.3541,69600.0
2010-02-09 15:05:00,4.97,4.97,4.96,4.97,85600.0,4.3541,4.3541,4.3453,4.3541,85600.0
2010-02-09 15:10:00,4.97,4.98,4.96,4.98,87200.0,4.3541,4.3628,4.3453,4.3628,87200.0
2010-02-09 15:15:00,4.98,4.98,4.97,4.98,97600.0,4.3628,4.3628,4.3541,4.3628,97600.0
2010-02-09 15:20:00,4.98,4.99,4.97,4.98,192800.0,4.3628,4.3716,4.3541,4.3628,192800.0
2010-02-09 15:25:00,4.98,4.99,4.98,4.99,140800.0,4.3628,4.3716,4.3628,4.3716,140800.0
2010-02-09 15:30:00,4.99,4.99,4.98,4.99,137600.0,4.3716,4.3716,4.3628,4.3716,137600.0
2010-02-09 15:35:00,4.99,4.99,4.98,4.98,68000.0,4.3716,4.3716,4.3628,4.3628,68000.0
2010-02-09 15:40:00,4.98,4.98,4.96,4.96,375200.0,4.3628,4.3628,4.3453,4.3453,375200.0
2010-02-09 15:45:00,4.96,4.97,4.96,4.96,216000.0,4.3453,4.3541,4.3453,4.3453,216000.0
2010-02-09 15:50:00,4.96,4.96,4.94,4.94,385600.0,4.3453,4.3453,4.3278,4.3278,385600.0
2010-02-09 15:55:00,4.94,4.96,4.94,4.96,514400.0,4.3278,4.3453,4.3278,4.3453,514400.0
2010-02-10 09:30:00,4.94,4.94,4.91,4.92,60800.0,4.3278,4.3278,4.3015,4.3103,60800.0
2010-02-10 09:35:00,4.91,4.96,4.91,4.95,107200.0,4.3015,4.3453,4.3015,4.3365,107200.0
2010-02-10 09:40:00,4.94,4.94,4.93,4.93,51200.0,4.3278,4.3278,4.319,4.319,51200.0
2010-02-10 09:45:00,4.92,4.93,4.91,4.93,51200.0,4.3103,4.319,4.3015,4.319,51200.0
2010-02-10 09:50:00,4.93,4.93,4.92,4.93,16800.0,4.319,4.319,4.3103,4.319,16800.0
2010-02-10 09:55:00,4.93,4.94,4.93,4.94,27200.0,4.319,4.3278,4.319,4.3278,27200.0
2010-02-10 10:00:00,4.93,4.93,4.9,4.91,47200.0,4.319,4.319,4.2927,4.3015,47200.0
2010-02-10 10:05:00,4.91,4.91,4.87,4.88,60800.0,4.3015,4.3015,4.2665,4.2752,60800.0
2010-02-10 10:10:00,4.87,4.88,4.87,4.87,32800.0,4.2665,4.2752,4.2665,4.2665,32800.0
2010-02-10 10:15:00,4.87,4.87,4.85,4.87,26400.0,4.2665,4.2665,4.2489,4.2665,26400.0
2010-02-10 10:20:00,4.87,4.88,4.87,4.87,40800.0,4.2665,4.2752,4.2665,4.2665,40800.0
2010-02-10 10:25:00,4.87,4.87,4.85,4.86,41600.0,4.2665,4.2665,4.2489,4.2577,41600.0
2010-02-10 10:30:00,4.86,4.87,4.85,4.87,100800.0,4.2577,4.2665,4.2489,4.2665,100800.0
2010-02-10 10:35:00,4.87,4.88,4.87,4.88,37600.0,4.2665,4.2752,4.2665,4.2752,37600.0
2010-02-10 10:40:00,4.88,4.89,4.88,4.88,55200.0,4.2752,4.284,4.2752,4.2752,55200.0
2010-02-10 10:45:00,4.88,4.89,4.88,4.89,60800.0,4.2752,4.284,4.2752,4.284,60800.0
2010-02-10 10:50:00,4.88,4.91,4.88,4.9,62400.0,4.2752,4.3015,4.2752,4.2927,62400.0
2010-02-10 10:55:00,4.9,4.91,4.9,4.91,46400.0,4.2927,4.3015,4.2927,4.3015,46400.0
2010-02-10 11:00:00,4.91,4.91,4.89,4.89,32800.0,4.3015,4.3015,4.284,4.284,32800.0
2010-02-10 11:05:00,4.89,4.9,4.89,4.9,83200.0,4.284,4.2927,4.284,4.2927,83200.0
2010-02-10 11:10:00,4.91,4.91,4.9,4.9,29600.0,4.3015,4.3015,4.2927,4.2927,29600.0
2010-02-10 11:15:00,4.9,4.9,4.89,4.9,52800.0,4.2927,4.2927,4.284,4.2927,52800.0
2010-02-10 11:20:00,4.89,4.91,4.89,4.91,50400.0,4.284,4.3015,4.284,4.3015,50400.0
2010-02-10 11:25:00,4.91,4.93,4.91,4.92,62400.0,4.3015,4.319,4.3015,4.3103,62400.0
2010-02-10 11:30:00,4.92,4.93,4.92,4.93,26400.0,4.3103,4.319,4.3103,4.319,26400.0
2010-02-10 11:35:00,4.93,4.93,4.92,4.92,33600.0,4.319,4.319,4.3103,4.3103,33600.0
2010-02-10 11:40:00,4.92,4.93,4.91,4.92,41600.0,4.3103,4.319,4.3015,4.3103,41600.0
2010-02-10 11:45:00,4.92,4.92,4.91,4.92,45600.0,4.3103,4.3103,4.3015,4.3103,45600.0
2010-02-10 11:50:00,4.92,4.92,4.92,4.92,41600.0,4.3103,4.3103,4.3103,4.3103,41600.0
2010-02-10 11:55:00,4.92,4.93,4.91,4.91,50400.0,4.3103,4.319,4.3015,4.3015,50400.0
2010-02-10 12:00:00,4.91,4.93,4.91,4.93,56000.0,4.3015,4.319,4.3015,4.319,56000.0
2010-02-10 12:05:00,4.93,4.93,4.92,4.92,96000.0,4.319,4.319,4.3103,4.3103,96000.0
2010-02-10 12:10:00,4.92,4.92,4.91,4.92,62400.0,4.3103,4.3103,4.3015,4.3103,62400.0
2010-02-10 12:15:00,4.92,4.92,4.91,4.91,58400.0,4.3103,4.3103,4.3015,4.3015,58400.0
2010-02-10 12:20:00,4.91,4.93,4.91,4.93,126400.0,4.3015,4.319,4.3015,4.319,126400.0
2010-02-10 12:25:00,4.93,4.93,4.93,4.93,33600.0,4.319,4.319,4.319,4.319,33600.0
2010-02-10 12:30:00,4.93,4.94,4.93,4.94,52800.0,4.319,4.3278,4.319,4.3278,52800.0
2010-02-10 12:35:00,4.94,4.94,4.93,4.94,44800.0,4.3278,4.3278,4.319,4.3278,44800.0
2010-02-10 12:40:00,4.94,4.94,4.94,4.94,39200.0,4.3278,4.3278,4.3278,4.3278,39200.0
2010-02-10 12:45:00,4.94,4.94,4.94,4.94,21600.0,4.3278,4.3278,4.3278,4.3278,21600.0
2010-02-10 12:50:00,4.94,4.95,4.94,4.94,15200.0,4.3278,4.3365,4.3278,4.3278,15200.0
2010-02-10 12:55:00,4.95,4.95,4.94,4.95,21600.0,4.3365,4.3365,4.3278,4.3365,21600.0
2010-02-10 13:00:00,4.95,4.95,4.94,4.94,52000.0,4.3365,4.3365,4.3278,4.3278,52000.0
2010-02-10 13:05:00,4.94,4.94,4.93,4.94,76000.0,4.3278,4.3278,4.319,4.3278,76000.0
2010-02-10 13:10:00,4.94,4.96,4.94,4.95,48000.0,4.3278,4.3453,4.3278,4.3365,48000.0
2010-02-10 13:15:00,4.94,4.95,4.94,4.95,46400.0,4.3278,4.3365,4.3278,4.3365,46400.0
2010-02-10 13:20:00,4.95,4.95,4.95,4.95,16800.0,4.3365,4.3365,4.3365,4.3365,16800.0
2010-02-10 13:25:00,4.95,4.97,4.95,4.96,33600.0,4.3365,4.3541,4.3365,4.3453,33600.0
2010-02-10 13:30:00,4.96,4.96,4.95,4.96,55200.0,4.3453,4.3453,4.3365,4.3453,55200.0
2010-02-10 13:35:00,4.96,4.96,4.95,4.95,50400.0,4.3453,4.3453,4.3365,4.3365,50400.0
2010-02-10 13:40:00,4.94,4.95,4.94,4.95,80800.0,4.3278,4.3365,4.3278,4.3365,80800.0
2010-02-10 13:45:00,4.95,4.95,4.94,4.95,47200.0,4.3365,4.3365,4.3278,4.3365,47200.0
2010-02-10 13:50:00,4.95,4.95,4.95,4.95,48000.0,4.3365,4.3365,4.3365,4.3365,48000.0
2010-02-10 13:55:00,4.95,4.95,4.94,4.95,116000.0,4.3365,4.3365,4.3278,4.3365,116000.0
2010-02-10 14:00:00,4.95,4.95,4.95,4.95,33600.0,4.3365,4.3365,4.3365,4.3365,33600.0
2010-02-10 14:05:00,4.96,4.96,4.95,4.95,67200.0,4.3453,4.3453,4.3365,4.3365,67200.0
2010-02-10 14:10:00,4.95,4.95,4.94,4.95,60800.0,4.3365,4.3365,4.3278,4.3365,60800.0
2010-02-10 14:15:00,4.95,4.95,4.95,4.95,100000.0,4.3365,4.3365,4.3365,4.3365,100000.0
2010-02-10 14:20:00,4.95,4.95,4.95,4.95,112800.0,4.3365,4.3365,4.3365,4.3365,112800.0
2010-02-10 14:25:00,4.95,4.95,4.94,4.94,81600.0,4.3365,4.3365,4.3278,4.3278,81600.0
2010-02-10 14:30:00,4.94,4.95,4.94,4.94,76000.0,4.3278,4.3365,4.3278,4.3278,76000.0
2010-02-10 14:35:00,4.94,4.94,4.93,4.93,96000.0,4.3278,4.3278,4.319,4.319,96000.0
2010-02-10 14:40:00,4.93,4.94,4.92,4.93,111200.0,4.319,4.3278,4.3103,4.319,111200.0
2010-02-10 14:45:00,4.93,4.94,4.93,4.94,92000.0,4.319,4.3278,4.319,4.3278,92000.0
2010-02-10 14:50:00,4.94,4.95,4.93,4.94,172800.0,4.3278,4.3365,4.319,4.3278,172800.0
2010-02-10 14:55:00,4.95,4.95,4.94,4.94,84000.0,4.3365,4.3365,4.3278,4.3278,84000.0
2010-02-10 15:00:00,4.94,4.95,4.94,4.95,209600.0,4.3278,4.3365,4.3278,4.3365,209600.0
2010-02-10 15:05:00,4.95,4.95,4.94,4.95,115200.0,4.3365,4.3365,4.3278,4.3365,115200.0
2010-02-10 15:10:00,4.95,4.95,4.95,4.95,120000.0,4.3365,4.3365,4.3365,4.3365,120000.0
2010-02-10 15:15:00,4.95,4.95,4.94,4.94,141600.0,4.3365,4.3365,4.3278,4.3278,141600.0
2010-02-10 15:20:00,4.94,4.95,4.94,4.94,99200.0,4.3278,4.3365,4.3278,4.3278,99200.0
2010-02-10 15:25:00,4.94,4.95,4.94,4.95,96800.0,4.3278,4.3365,4.3278,4.3365,96800.0
2010-02-10 15:30:00,4.95,4.95,4.93,4.93,139200.0,4.3365,4.3365,4.319,4.319,139200.0
2010-02-10 15:35:00,4.93,4.94,4.92,4.94,217600.0,4.319,4.3278,4.3103,4.3278,217600.0
2010-02-10 15:40:00,4.94,4.94,4.93,4.93,248000.0,4.3278,4.3278,4.319,4.319,248000.0
2010-02-10 15:45:00,4.93,4.94,4.93,4.94,171200.0,4.319,4.3278,4.319,4.3278,171200.0
2010-02-10 15:50:00,4.94,4.94,4.93,4.94,193600.0,4.3278,4.3278,4.319,4.3278,193600.0
2010-02-10 15:55:00,4.94,4.95,4.94,4.94,282400.0,4.3278,4.3365,4.3278,4.3278,282400.0
2010-02-11 09:30:00,4.94,4.94,4.86,4.87,128800.0,4.3278,4.3278,4.2577,4.2665,128800.0
2010-02-11 09:35:00,4.87,4.89,4.86,4.88,128800.0,4.2665,4.284,4.2577,4.2752,128800.0
2010-02-11 09:40:00,4.88,4.88,4.86,4.86,122400.0,4.2752,4.2752,4.2577,4.2577,122400.0
2010-02-11 09:45:00,4.86,4.87,4.85,4.87,92000.0,4.2577,4.2665,4.2489,4.2665,92000.0
2010-02-11 09:50:00,4.87,4.88,4.86,4.86,30400.0,4.2665,4.2752,4.2577,4.2577,30400.0
2010-02-11 09:55:00,4.86,4.88,4.86,4.88,77600.0,4.2577,4.2752,4.2577,4.2752,77600.0
2010-02-11 10:00:00,4.87,4.87,4.85,4.87,150400.0,4.2665,4.2665,4.2489,4.2665,150400.0
2010-02-11 10:05:00,4.87,4.88,4.87,4.88,57600.0,4.2665,4.2752,4.2665,4.2752,57600.0
2010-02-11 10:10:00,4.88,4.9,4.88,4.88,76800.0,4.2752,4.2927,4.2752,4.2752,76800.0
2010-02-11 10:15:00,4.88,4.88,4.87,4.88,88800.0,4.2752,4.2752,4.2665,4.2752,88800.0
2010-02-11 10:20:00,4.88,4.89,4.87,4.88,51200.0,4.2752,4.284,4.2665,4.2752,51200.0
2010-02-11 10:25:00,4.88,4.89,4.88,4.88,44000.0,4.2752,4.284,4.2752,4.2752,44000.0
2010-02-11 10:30:00,4.88,4.88,4.86,4.86,69600.0,4.2752,4.2752,4.2577,4.2577,69600.0
2010-02-11 10:35:00,4.86,4.88,4.86,4.88,67200.0,4.2577,4.2752,4.2577,4.2752,67200.0
2010-02-11 10:40:00,4.88,4.88,4.86,4.87,87200.0,4.2752,4.2752,4.2577,4.2665,87200.0
2010-02-11 10:45:00,4.87,4.89,4.87,4.87,28000.0,4.2665,4.284,4.2665,4.2665,28000.0
2010-02-11 10:50:00,4.87,4.87,4.86,4.87,61600.0,4.2665,4.2665,4.2577,4.2665,61600.0
2010-02-11 10:55:00,4.87,4.87,4.86,4.86,48000.0,4.2665,4.2665,4.2577,4.2577,48000.0
2010-02-11 11:00:00,4.86,4.88,4.86,4.87,64800.0,4.2577,4.2752,4.2577,4.2665,64800.0
2010-02-11 11:05:00,4.87,4.88,4.87,4.88,57600.0,4.2665,4.2752,4.2665,4.2752,57600.0
2010-02-11 11:10:00,4.88,4.9,4.88,4.9,44800.0,4.2752,4.2927,4.2752,4.2927,44800.0
2010-02-11 11:15:00,4.9,4.91,4.9,4.9,25600.0,4.2927,4.3015,4.2927,4.2927,25600.0
2010-02-11 11:20:00,4.9,4.93,4.9,4.93,28800.0,4.2927,4.319,4.2927,4.319,28800.0
2010-02-11 11:25:00,4.93,4.93,4.92,4.92,44000.0,4.319,4.319,4.3103,4.3103,44000.0
2010-02-11 11:30:00,4.92,4.93,4.91,4.91,47200.0,4.3103,4.319,4.3015,4.3015,47200.0
2010-02-11 11:35:00,4.91,4.92,4.91,4.92,36000.0,4.3015,4.3103,4.3015,4.3103,36000.0
2010-02-11 11:40:00,4.92,4.94,4.92,4.94,45600.0,4.3103,4.3278,4.3103,4.3278,45600.0
2010-02-11 11:45:00,4.94,4.95,4.93,4.94,60800.0,4.3278,4.3365,4.319,4.3278,60800.0
2010-02-11 11:50:00,4.94,4.95,4.94,4.95,77600.0,4.3278,4.3365,4.3278,4.3365,77600.0
2010-02-11 11:55:00,4.95,4.95,4.94,4.94,52800.0,4.3365,4.3365,4.3278,4.3278,52800.0
2010-02-11 12:00:00,4.94,4.94,4.94,4.94,76000.0,4.3278,4.3278,4.3278,4.3278,76000.0
2010-02-11 12:05:00,4.94,4.95,4.94,4.95,50400.0,4.3278,4.3365,4.3278,4.3365,50400.0
2010-02-11 12:10:00,4.95,4.95,4.94,4.95,65600.0,4.3365,4.3365,4.3278,4.3365,65600.0
2010-02-11 12:15:00,4.95,4.96,4.95,4.95,77600.0,4.3365,4.3453,4.3365,4.3365,77600.0
2010-02-11 12:20:00,4.95,4.95,4.94,4.94,59200.0,4.3365,4.3365,4.3278,4.3278,59200.0
2010-02-11 12:25:00,4.94,4.95,4.94,4.95,56800.0,4.3278,4.3365,4.3278,4.3365,56800.0
2010-02-11 12:30:00,4.95,4.95,4.95,4.95,26400.0,4.3365,4.3365,4.3365,4.3365,26400.0
2010-02-11 12:35:00,4.95,4.95,4.94,4.94,47200.0,4.3365,4.3365,4.3278,4.3278,47200.0
2010-02-11 12:40:00,4.95,4.95,4.94,4.94,25600.0,4.3365,4.3365,4.3278,4.3278,25600.0
2010-02-11 12:45:00,4.94,4.95,4.94,4.94,68000.0,4.3278,4.3365,4.3278,4.3278,68000.0
2010-02-11 12:50:00,4.94,4.95,4.94,4.95,40800.0,4.3278,4.3365,4.3278,4.3365,40800.0
2010-02-11 12:55:00,4.95,4.95,4.95,4.95,66400.0,4.3365,4.3365,4.3365,4.3365,66400.0
2010-02-11 13:00:00,4.95,4.95,4.94,4.95,48800.0,4.3365,4.3365,4.3278,4.3365,48800.0
2010-02-11 13:05:00,4.94,4.95,4.94,4.94,64000.0,4.3278,4.3365,4.3278,4.3278,64000.0
2010-02-11 13:10:00,4.94,4.95,4.94,4.95,60000.0,4.3278,4.3365,4.3278,4.3365,60000.0
2010-02-11 13:15:00,4.95,4.95,4.95,4.95,39200.0,4.3365,4.3365,4.3365,4.3365,39200.0
2010-02-11 13:20:00,4.95,4.96,4.95,4.96,34400.0,4.3365,4.3453,4.3365,4.3453,34400.0
2010-02-11 13:25:00,4.96,4.97,4.96,4.96,90400.0,4.3453,4.3541,4.3453,4.3453,90400.0
2010-02-11 13:30:00,4.96,4.97,4.96,4.97,96800.0,4.3453,4.3541,4.3453,4.3541,96800.0
2010-02-11 13:35:00,4.97,4.97,4.97,4.97,112800.0,4.3541,4.3541,4.3541,4.3541,112800.0
2010-02-11 13:40:00,4.97,4.97,4.96,4.97,83200.0,4.3541,4.3541,4.3453,4.3541,83200.0
2010-02-11 13:45:00,4.97,4.97,4.95,4.96,120800.0,4.3541,4.3541,4.3365,4.3453,120800.0
2010-02-11 13:50:00,4.96,4.96,4.95,4.95,62400.0,4.3453,4.3453,4.3365,4.3365,62400.0
2010-02-11 13:55:00,4.95,4.96,4.95,4.95,101600.0,4.3365,4.3453,4.3365,4.3365,101600.0
2010-02-11 14:00:00,4.95,4.97,4.95,4.97,133600.0,4.3365,4.3541,4.3365,4.3541,133600.0
2010-02-11 14:05:00,4.97,4.98,4.97,4.97,88000.0,4.3541,4.3628,4.3541,4.3541,88000.0
2010-02-11 14:10:00,4.97,4.97,4.96,4.97,103200.0,4.3541,4.3541,4.3453,4.3541,103200.0
2010-02-11 14:15:00,4.97,4.97,4.97,4.97,84000.0,4.3541,4.3541,4.3541,4.3541,84000.0
2010-02-11 14:20:00,4.97,4.97,4.97,4.97,92000.0,4.3541,4.3541,4.3541,4.3541,92000.0
2010-02-11 14:25:00,4.97,4.99,4.97,4.99,104800.0,4.3541,4.3716,4.3541,4.3716,104800.0
2010-02-11 14:30:00,4.98,4.98,4.97,4.97,97600.0,4.3628,4.3628,4.3541,4.3541,97600.0
2010-02-11 14:35:00,4.97,4.97,4.97,4.97,93600.0,4.3541,4.3541,4.3541,4.3541,93600.0
2010-02-11 14:40:00,4.97,4.98,4.97,4.98,116800.0,4.3541,4.3628,4.3541,4.3628,116800.0
2010-02-11 14:45:00,4.98,4.98,4.98,4.98,129600.0,4.3628,4.3628,4.3628,4.3628,129600.0
2010-02-11 14:50:00,4.97,4.98,4.97,4.97,135200.0,4.3541,4.3628,4.3541,4.3541,135200.0
2010-02-11 14:55:00,4.97,4.98,4.97,4.98,107200.0,4.3541,4.3628,4.3541,4.3628,107200.0
2010-02-11 15:00:00,4.98,4.98,4.97,4.97,144800.0,4.3628,4.3628,4.3541,4.3541,144800.0
2010-02-11 15:05:00,4.97,4.99,4.97,4.99,245600.0,4.3541,4.3716,4.3541,4.3716,245600.0
2010-02-11 15:10:00,4.99,4.99,4.99,4.99,228000.0,4.3716,4.3716,4.3716,4.3716,228000.0
2010-02-11 15:15:00,4.99,4.99,4.99,4.99,137600.0,4.3716,4.3716,4.3716,4.3716,137600.0
2010-02-11 15:20:00,4.99,5.0,4.99,5.0,330400.0,4.3716,4.3803,4.3716,4.3803,330400.0
2010-02-11 15:25:00,5.0,5.0,4.99,4.99,176000.0,4.3803,4.3803,4.3716,4.3716,176000.0
2010-02-11 15:30:00,4.99,5.0,4.99,5.0,294400.0,4.3716,4.3803,4.3716,4.3803,294400.0
2010-02-11 15:35:00,5.0,5.0,4.99,4.99,212800.0,4.3803,4.3803,4.3716,4.3716,212800.0
2010-02-11 15:40:00,4.99,5.0,4.99,5.0,307200.0,4.3716,4.3803,4.3716,4.3803,307200.0
2010-02-11 15:45:00,5.0,5.0,4.99,4.99,246400.0,4.3803,4.3803,4.3716,4.3716,246400.0
2010-02-11 15:50:00,4.99,5.01,4.99,5.01,381600.0,4.3716,4.3891,4.3716,4.3891,381600.0
2010-02-11 15:55:00,5.01,5.01,5.0,5.01,506400.0,4.3891,4.3891,4.3803,4.3891,506400.0
2010-02-12 09:30:00,4.96,4.96,4.92,4.94,121600.0,4.3453,4.3453,4.3103,4.3278,121600.0
2010-02-12 09:35:00,4.94,4.94,4.89,4.89,115200.0,4.3278,4.3278,4.284,4.284,115200.0
2010-02-12 09:40:00,4.89,4.9,4.88,4.89,75200.0,4.284,4.2927,4.2752,4.284,75200.0
2010-02-12 09:45:00,4.89,4.91,4.88,4.9,84800.0,4.284,4.3015,4.2752,4.2927,84800.0
2010-02-12 09:50:00,4.91,4.91,4.89,4.9,38400.0,4.3015,4.3015,4.284,4.2927,38400.0
2010-02-12 09:55:00,4.89,4.92,4.89,4.91,69600.0,4.284,4.3103,4.284,4.3015,69600.0
2010-02-12 10:00:00,4.91,4.92,4.9,4.9,91200.0,4.3015,4.3103,4.2927,4.2927,91200.0
2010-02-12 10:05:00,4.91,4.92,4.91,4.92,75200.0,4.3015,4.3103,4.3015,4.3103,75200.0
2010-02-12 10:10:00,4.93,4.93,4.92,4.93,49600.0,4.319,4.319,4.3103,4.319,49600.0
2010-02-12 10:15:00,4.93,4.95,4.93,4.94,52000.0,4.319,4.3365,4.319,4.3278,52000.0
2010-02-12 10:20:00,4.94,4.94,4.93,4.93,46400.0,4.3278,4.3278,4.319,4.319,46400.0
2010-02-12 10:25:00,4.93,4.94,4.93,4.94,91200.0,4.319,4.3278,4.319,4.3278,91200.0
2010-02-12 10:30:00,4.94,4.95,4.94,4.94,48000.0,4.3278,4.3365,4.3278,4.3278,48000.0
2010-02-12 10:35:00,4.94,4.94,4.92,4.92,42400.0,4.3278,4.3278,4.3103,4.3103,42400.0
2010-02-12 10:40:00,4.93,4.94,4.93,4.93,61600.0,4.319,4.3278,4.319,4.319,61600.0
2010-02-12 10:45:00,4.93,4.93,4.92,4.93,100800.0,4.319,4.319,4.3103,4.319,100800.0
2010-02-12 10:50:00,4.93,4.94,4.93,4.93,34400.0,4.319,4.3278,4.319,4.319,34400.0
2010-02-12 10:55:00,4.93,4.94,4.93,4.93,35200.0,4.319,4.3278,4.319,4.319,35200.0
2010-02-12 11:00:00,4.93,4.93,4.92,4.92,52800.0,4.319,4.319,4.3103,4.3103,52800.0
2010-02-12 11:05:00,4.92,4.93,4.92,4.92,71200.0,4.3103,4.319,4.3103,4.3103,71200.0
2010-02-12 11:10:00,4.92,4.92,4.92,4.92,34400.0,4.3103,4.3103,4.3103,4.3103,34400.0
2010-02-12 11:15:00,4.93,4.93,4.93,4.93,12000.0,4.319,4.319,4.319,4.319,12000.0
2010-02-12 11:20:00,4.93,4.94,4.93,4.94,18400.0,4.319,4.3278,4.319,4.3278,18400.0
2010-02-12 11:25:00,4.94,4.94,4.94,4.94,16800.0,4.3278,4.3278,4.3278,4.3278,16800.0
2010-02-12 11:30:00,4.94,4.94,4.93,4.93,18400.0,4.3278,4.3278,4.319,4.319,18400.0
2010-02-12 11:35:00,4.93,4.94,4.93,4.94,12000.0,4.319,4.3278,4.319,4.3278,12000.0
2010-02-12 11:40:00,4.95,4.95,4.95,4.95,19200.0,4.3365,4.3365,4.3365,4.3365,19200.0
2010-02-12 11:45:00,4.95,4.96,4.95,4.95,38400.0,4.3365,4.3453,4.3365,4.3365,38400.0
2010-02-12 11:50:00,4.95,4.95,4.94,4.95,17600.0,4.3365,4.3365,4.3278,4.3365,17600.0
2010-02-12 11:55:00,4.95,4.96,4.95,4.96,80800.0,4.3365,4.3453,4.3365,4.3453,80800.0
2010-02-12 12:00:00,4.96,4.97,4.96,4.97,55200.0,4.3453,4.3541,4.3453,4.3541,55200.0
2010-02-12 12:05:00,4.97,4.98,4.97,4.98,20800.0,4.3541,4.3628,4.3541,4.3628,20800.0
2010-02-12 12:10:00,4.98,4.98,4.97,4.98,51200.0,4.3628,4.3628,4.3541,4.3628,51200.0
2010-02-12 12:15:00,4.98,5.01,4.98,5.0,160800.0,4.3628,4.3891,4.3628,4.3803,160800.0
2010-02-12 12:20:00,5.0,5.01,5.0,5.0,72000.0,4.3803,4.3891,4.3803,4.3803,72000.0
2010-02-12 12:25:00,5.0,5.0,4.98,4.98,44800.0,4.3803,4.3803,4.3628,4.3628,44800.0
2010-02-12 12:30:00,4.98,4.99,4.97,4.97,32800.0,4.3628,4.3716,4.3541,4.3541,32800.0
2010-02-12 12:35:00,4.98,4.98,4.97,4.97,53600.0,4.3628,4.3628,4.3541,4.3541,53600.0
2010-02-12 12:40:00,4.97,4.97,4.97,4.97,38400.0,4.3541,4.3541,4.3541,4.3541,38400.0
2010-02-12 12:45:00,4.97,4.98,4.97,4.98,63200.0,4.3541,4.3628,4.3541,4.3628,63200.0
2010-02-12 12:50:00,4.98,4.98,4.97,4.98,28800.0,4.3628,4.3628,4.3541,4.3628,28800.0
2010-02-12 12:55:00,4.98,4.98,4.97,4.97,28000.0,4.3628,4.3628,4.3541,4.3541,28000.0
2010-02-12 13:00:00,4.97,4.97,4.96,4.97,124800.0,4.3541,4.3541,4.3453,4.3541,124800.0
2010-02-12 13:05:00,4.97,4.97,4.97,4.97,18400.0,4.3541,4.3541,4.3541,4.3541,18400.0
2010-02-12 13:10:00,4.97,4.97,4.96,4.96,28000.0,4.3541,4.3541,4.3453,4.3453,28000.0
2010-02-12 13:15:00,4.96,4.96,4.94,4.95,34400.0,4.3453,4.3453,4.3278,4.3365,34400.0
2010-02-12 13:20:00,4.95,4.95,4.93,4.95,72000.0,4.3365,4.3365,4.319,4.3365,72000.0
2010-02-12 13:25:00,4.95,4.95,4.94,4.95,18400.0,4.3365,4.3365,4.3278,4.3365,18400.0
2010-02-12 13:30:00,4.94,4.94,4.93,4.94,57600.0,4.3278,4.3278,4.319,4.3278,57600.0
2010-02-12 13:35:00,4.94,4.95,4.94,4.94,24000.0,4.3278,4.3365,4.3278,4.3278,24000.0
2010-02-12 13:40:00,4.94,4.95,4.94,4.95,14400.0,4.3278,4.3365,4.3278,4.3365,14400.0
2010-02-12 13:45:00,4.96,4.96,4.96,4.96,9600.0,4.3453,4.3453,4.3453,4.3453,9600.0
2010-02-12 13:50:00,4.96,4.96,4.95,4.95,33600.0,4.3453,4.3453,4.3365,4.3365,33600.0
2010-02-12 13:55:00,4.95,4.95,4.95,4.95,20000.0,4.3365,4.3365,4.3365,4.3365,20000.0
2010-02-12 14:00:00,4.95,4.96,4.95,4.96,25600.0,4.3365,4.3453,4.3365,4.3453,25600.0
2010-02-12 14:05:00,4.96,4.97,4.96,4.97,18400.0,4.3453,4.3541,4.3453,4.3541,18400.0
2010-02-12 14:10:00,4.97,4.98,4.97,4.98,40000.0,4.3541,4.3628,4.3541,4.3628,40000.0
2010-02-12 14:15:00,4.98,4.99,4.98,4.99,48000.0,4.3628,4.3716,4.3628,4.3716,48000.0
2010-02-12 14:20:00,4.99,5.0,4.99,5.0,44800.0,4.3716,4.3803,4.3716,4.3803,44800.0
2010-02-12 14:25:00,5.0,5.0,4.99,4.99,50400.0,4.3803,4.3803,4.3716,4.3716,50400.0
2010-02-12 14:30:00,4.99,4.99,4.98,4.99,22400.0,4.3716,4.3716,4.3628,4.3716,22400.0
2010-02-12 14:35:00,4.98,4.99,4.98,4.98,28000.0,4.3628,4.3716,4.3628,4.3628,28000.0
2010-02-12 14:40:00,4.98,4.98,4.97,4.98,32000.0,4.3628,4.3628,4.3541,4.3628,32000.0
2010-02-12 14:45:00,4.98,4.98,4.98,4.98,47200.0,4.3628,4.3628,4.3628,4.3628,47200.0
2010-02-12 14:50:00,4.98,4.99,4.98,4.99,39200.0,4.3628,4.3716,4.3628,4.3716,39200.0
2010-02-12 14:55:00,4.99,4.99,4.97,4.98,36000.0,4.3716,4.3716,4.3541,4.3628,36000.0
2010-02-12 15:00:00,4.98,4.98,4.96,4.96,68800.0,4.3628,4.3628,4.3453,4.3453,68800.0
2010-02-12 15:05:00,4.96,4.97,4.96,4.97,25600.0,4.3453,4.3541,4.3453,4.3541,25600.0
2010-02-12 15:10:00,4.97,4.97,4.96,4.97,71200.0,4.3541,4.3541,4.3453,4.3541,71200.0
2010-02-12 15:15:00,4.97,4.97,4.96,4.97,27200.0,4.3541,4.3541,4.3453,4.3541,27200.0
2010-02-12 15:20:00,4.97,4.98,4.97,4.98,48000.0,4.3541,4.3628,4.3541,4.3628,48000.0
2010-02-12 15:25:00,4.98,4.98,4.97,4.97,27200.0,4.3628,4.3628,4.3541,4.3541,27200.0
2010-02-12 15:30:00,4.97,4.97,4.96,4.97,95200.0,4.3541,4.3541,4.3453,4.3541,95200.0
2010-02-12 15:35:00,4.97,4.97,4.97,4.97,100800.0,4.3541,4.3541,4.3541,4.3541,100800.0
2010-02-12 15:40:00,4.97,4.99,4.97,4.97,191200.0,4.3541,4.3716,4.3541,4.3541,191200.0
2010-02-12 15:45:00,4.97,4.98,4.97,4.98,99200.0,4.3541,4.3628,4.3541,4.3628,99200.0
2010-02-12 15:50:00,4.98,4.99,4.97,4.98,227200.0,4.3628,4.3716,4.3541,4.3628,227200.0
2010-02-12 15:55:00,4.98,4.99,4.98,4.99,487200.0,4.3628,4.3716,4.3628,4.3716,487200.0
2010-02-16 09:30:00,5.05,5.06,5.01,5.04,119200.0,4.4241,4.4329,4.3891,4.4154,119200.0
2010-02-16 09:35:00,5.04,5.05,5.03,5.04,73600.0,4.4154,4.4241,4.4066,4.4154,73600.0
2010-02-16 09:40:00,5.04,5.04,5.02,5.02,32000.0,4.4154,4.4154,4.3979,4.3979,32000.0
2010-02-16 09:45:00,5.02,5.02,5.0,5.01,78400.0,4.3979,4.3979,4.3803,4.3891,78400.0
2010-02-16 09:50:00,5.01,5.03,5.01,5.03,36800.0,4.3891,4.4066,4.3891,4.4066,36800.0
2010-02-16 09:55:00,5.03,5.03,5.02,5.03,48800.0,4.4066,4.4066,4.3979,4.4066,48800.0
2010-02-16 10:00:00,5.03,5.03,5.03,5.03,59200.0,4.4066,4.4066,4.4066,4.4066,59200.0
2010-02-16 10:05:00,5.03,5.03,5.02,5.02,36000.0,4.4066,4.4066,4.3979,4.3979,36000.0
2010-02-16 10:10:00,5.02,5.02,5.02,5.02,27200.0,4.3979,4.3979,4.3979,4.3979,27200.0
2010-02-16 10:15:00,5.02,5.04,5.02,5.04,37600.0,4.3979,4.4154,4.3979,4.4154,37600.0
2010-02-16 10:20:00,5.04,5.04,5.04,5.04,56000.0,4.4154,4.4154,4.4154,4.4154,56000.0
2010-02-16 10:25:00,5.04,5.04,5.03,5.03,54400.0,4.4154,4.4154,4.4066,4.4066,54400.0
2010-02-16 10:30:00,5.03,5.05,5.03,5.04,40000.0,4.4066,4.4241,4.4066,4.4154,40000.0
2010-02-16 10:35:00,5.04,5.05,5.04,5.05,20000.0,4.4154,4.4241,4.4154,4.4241,20000.0
2010-02-16 10:40:00,5.05,5.06,5.05,5.05,29600.0,4.4241,4.4329,4.4241,4.4241,29600.0
2010-02-16 10:45:00,5.05,5.06,5.05,5.06,53600.0,4.4241,4.4329,4.4241,4.4329,53600.0
2010-02-16 10:50:00,5.06,5.06,5.05,5.05,58400.0,4.4329,4.4329,4.4241,4.4241,58400.0
2010-02-16 10:55:00,5.05,5.06,5.05,5.05,103200.0,4.4241,4.4329,4.4241,4.4241,103200.0
2010-02-16 11:00:00,5.05,5.06,5.05,5.06,118400.0,4.4241,4.4329,4.4241,4.4329,118400.0
2010-02-16 11:05:00,5.06,5.06,5.05,5.06,44800.0,4.4329,4.4329,4.4241,4.4329,44800.0
2010-02-16 11:10:00,5.06,5.06,5.05,5.06,32800.0,4.4329,4.4329,4.4241,4.4329,32800.0
2010-02-16 11:15:00,5.05,5.06,5.05,5.06,30400.0,4.4241,4.4329,4.4241,4.4329,30400.0
2010-02-16 11:20:00,5.06,5.07,5.06,5.06,88800.0,4.4329,4.4417,4.4329,4.4329,88800.0
2010-02-16 11:25:00,5.06,5.07,5.06,5.06,90400.0,4.4329,4.4417,4.4329,4.4329,90400.0
2010-02-16 11:30:00,5.06,5.07,5.06,5.06,57600.0,4.4329,4.4417,4.4329,4.4329,57600.0
2010-02-16 11:35:00,5.07,5.07,5.07,5.07,43200.0,4.4417,4.4417,4.4417,4.4417,43200.0
2010-02-16 11:40:00,5.07,5.09,5.07,5.09,180000.0,4.4417,4.4592,4.4417,4.4592,180000.0
2010-02-16 11:45:00,5.09,5.09,5.09,5.09,108000.0,4.4592,4.4592,4.4592,4.4592,108000.0
2010-02-16 11:50:00,5.09,5.09,5.09,5.09,96800.0,4.4592,4.4592,4.4592,4.4592,96800.0
2010-02-16 11:55:00,5.09,5.09,5.08,5.08,57600.0,4.4592,4.4592,4.4504,4.4504,57600.0
2010-02-16 12:00:00,5.08,5.08,5.08,5.08,44000.0,4.4504,4.4504,4.4504,4.4504,44000.0
2010-02-16 12:05:00,5.08,5.1,5.08,5.1,225600.0,4.4504,4.4679,4.4504,4.4679,225600.0
2010-02-16 12:10:00,5.1,5.11,5.1,5.11,487200.0,4.4679,4.4767,4.4679,4.4767,487200.0
2010-02-16 12:15:00,5.11,5.12,5.11,5.12,198400.0,4.4767,4.4855,4.4767,4.4855,198400.0
2010-02-16 12:20:00,5.12,5.12,5.12,5.12,144000.0,4.4855,4.4855,4.4855,4.4855,144000.0
2010-02-16 12:25:00,5.12,5.13,5.11,5.11,210400.0,4.4855,4.4942,4.4767,4.4767,210400.0
2010-02-16 12:30:00,5.11,5.11,5.1,5.1,74400.0,4.4767,4.4767,4.4679,4.4679,74400.0
2010-02-16 12:35:00,5.1,5.11,5.1,5.11,52000.0,4.4679,4.4767,4.4679,4.4767,52000.0
2010-02-16 12:40:00,5.11,5.11,5.1,5.1,24000.0,4.4767,4.4767,4.4679,4.4679,24000.0
2010-02-16 12:45:00,5.1,5.11,5.1,5.1,52800.0,4.4679,4.4767,4.4679,4.4679,52800.0
2010-02-16 12:50:00,5.1,5.1,5.09,5.1,90400.0,4.4679,4.4679,4.4592,4.4679,90400.0
2010-02-16 12:55:00,5.1,5.1,5.09,5.1,96000.0,4.4679,4.4679,4.4592,4.4679,96000.0
2010-02-16 13:00:00,5.1,5.1,5.09,5.1,32800.0,4.4679,4.4679,4.4592,4.4679,32800.0
2010-02-16 13:05:00,5.1,5.1,5.09,5.1,84800.0,4.4679,4.4679,4.4592,4.4679,84800.0
2010-02-16 13:10:00,5.1,5.1,5.1,5.1,39200.0,4.4679,4.4679,4.4679,4.4679,39200.0
2010-02-16 13:15:00,5.1,5.11,5.1,5.11,48000.0,4.4679,4.4767,4.4679,4.4767,48000.0
2010-02-16 13:20:00,5.11,5.11,5.11,5.11,47200.0,4.4767,4.4767,4.4767,4.4767,47200.0
2010-02-16 13:25:00,5.11,5.11,5.1,5.11,83200.0,4.4767,4.4767,4.4679,4.4767,83200.0
2010-02-16 13:30:00,5.11,5.11,5.11,5.11,76800.0,4.4767,4.4767,4.4767,4.4767,76800.0
2010-02-16 13:35:00,5.11,5.11,5.11,5.11,116000.0,4.4767,4.4767,4.4767,4.4767,116000.0
2010-02-16 13:40:00,5.11,5.12,5.11,5.12,92800.0,4.4767,4.4855,4.4767,4.4855,92800.0
2010-02-16 13:45:00,5.12,5.12,5.12,5.12,84800.0,4.4855,4.4855,4.4855,4.4855,84800.0
2010-02-16 13:50:00,5.12,5.12,5.12,5.12,104000.0,4.4855,4.4855,4.4855,4.4855,104000.0
2010-02-16 13:55:00,5.12,5.13,5.12,5.13,164000.0,4.4855,4.4942,4.4855,4.4942,164000.0
2010-02-16 14:00:00,5.13,5.13,5.12,5.12,113600.0,4.4942,4.4942,4.4855,4.4855,113600.0
2010-02-16 14:05:00,5.12,5.13,5.11,5.11,236800.0,4.4855,4.4942,4.4767,4.4767,236800.0
2010-02-16 14:10:00,5.12,5.12,5.11,5.12,80800.0,4.4855,4.4855,4.4767,4.4855,80800.0
2010-02-16 14:15:00,5.12,5.12,5.12,5.12,58400.0,4.4855,4.4855,4.4855,4.4855,58400.0
2010-02-16 14:20:00,5.12,5.12,5.12,5.12,60800.0,4.4855,4.4855,4.4855,4.4855,60800.0
2010-02-16 14:25:00,5.12,5.13,5.12,5.13,113600.0,4.4855,4.4942,4.4855,4.4942,113600.0
2010-02-16 14:30:00,5.13,5.13,5.12,5.12,116800.0,4.4942,4.4942,4.4855,4.4855,116800.0
2010-02-16 14:35:00,5.12,5.12,5.12,5.12,91200.0,4.4855,4.4855,4.4855,4.4855,91200.0
2010-02-16 14:40:00,5.12,5.13,5.12,5.13,82400.0,4.4855,4.4942,4.4855,4.4942,82400.0
2010-02-16 14:45:00,5.13,5.13,5.12,5.12,145600.0,4.4942,4.4942,4.4855,4.4855,145600.0
2010-02-16 14:50:00,5.12,5.13,5.12,5.13,128800.0,4.4855,4.4942,4.4855,4.4942,128800.0
2010-02-16 14:55:00,5.13,5.13,5.12,5.12,128800.0,4.4942,4.4942,4.4855,4.4855,128800.0
2010-02-16 15:00:00,5.12,5.13,5.12,5.13,88000.0,4.4855,4.4942,4.4855,4.4942,88000.0
2010-02-16 15:05:00,5.13,5.13,5.13,5.13,80000.0,4.4942,4.4942,4.4942,4.4942,80000.0
2010-02-16 15:10:00,5.13,5.13,5.13,5.13,54400.0,4.4942,4.4942,4.4942,4.4942,54400.0
2010-02-16 15:15:00,5.13,5.13,5.13,5.13,86400.0,4.4942,4.4942,4.4942,4.4942,86400.0
2010-02-16 15:20:00,5.13,5.13,5.13,5.13,114400.0,4.4942,4.4942,4.4942,4.4942,114400.0
2010-02-16 15:25:00,5.13,5.14,5.13,5.14,243200.0,4.4942,4.503,4.4942,4.503,243200.0
2010-02-16 15:30:00,5.14,5.15,5.14,5.15,356000.0,4.503,4.5118,4.503,4.5118,356000.0
2010-02-16 15:35:00,5.15,5.16,5.15,5.16,180800.0,4.5118,4.5205,4.5118,4.5205,180800.0
2010-02-16 15:40:00,5.16,5.17,5.16,5.17,380000.0,4.5205,4.5293,4.5205,4.5293,380000.0
2010-02-16 15:45:00,5.17,5.17,5.17,5.17,350400.0,4.5293,4.5293,4.5293,4.5293,350400.0
2010-02-16 15:50:00,5.17,5.17,5.16,5.16,342400.0,4.5293,4.5293,4.5205,4.5205,342400.0
2010-02-16 15:55:00,5.16,5.16,5.16,5.16,352000.0,4.5205,4.5205,4.5205,4.5205,352000.0
2010-02-17 09:30:00,5.19,5.24,5.18,5.22,161600.0,4.5468,4.5906,4.538,4.5731,161600.0
2010-02-17 09:35:00,5.22,5.23,5.18,5.19,95200.0,4.5731,4.5818,4.538,4.5468,95200.0
2010-02-17 09:40:00,5.18,5.18,5.16,5.18,84800.0,4.538,4.538,4.5205,4.538,84800.0
2010-02-17 09:45:00,5.18,5.18,5.17,5.18,89600.0,4.538,4.538,4.5293,4.538,89600.0
2010-02-17 09:50:00,5.18,5.18,5.16,5.16,67200.0,4.538,4.538,4.5205,4.5205,67200.0
2010-02-17 09:55:00,5.16,5.17,5.16,5.17,96800.0,4.5205,4.5293,4.5205,4.5293,96800.0
2010-02-17 10:00:00,5.16,5.17,5.16,5.16,126400.0,4.5205,4.5293,4.5205,4.5205,126400.0
2010-02-17 10:05:00,5.16,5.17,5.16,5.17,80800.0,4.5205,4.5293,4.5205,4.5293,80800.0
2010-02-17 10:10:00,5.17,5.18,5.16,5.16,50400.0,4.5293,4.538,4.5205,4.5205,50400.0
2010-02-17 10:15:00,5.16,5.17,5.16,5.17,42400.0,4.5205,4.5293,4.5205,4.5293,42400.0
2010-02-17 10:20:00,5.17,5.17,5.17,5.17,50400.0,4.5293,4.5293,4.5293,4.5293,50400.0
2010-02-17 10:25:00,5.17,5.18,5.17,5.18,34400.0,4.5293,4.538,4.5293,4.538,34400.0
2010-02-17 10:30:00,5.18,5.19,5.18,5.19,47200.0,4.538,4.5468,4.538,4.5468,47200.0
2010-02-17 10:35:00,5.19,5.19,5.17,5.18,74400.0,4.5468,4.5468,4.5293,4.538,74400.0
2010-02-17 10:40:00,5.18,5.18,5.17,5.17,67200.0,4.538,4.538,4.5293,4.5293,67200.0
2010-02-17 10:45:00,5.17,5.18,5.17,5.17,41600.0,4.5293,4.538,4.5293,4.5293,41600.0
2010-02-17 10:50:00,5.17,5.18,5.17,5.17,36800.0,4.5293,4.538,4.5293,4.5293,36800.0
2010-02-17 10:55:00,5.17,5.17,5.16,5.17,65600.0,4.5293,4.5293,4.5205,4.5293,65600.0
2010-02-17 11:00:00,5.17,5.17,5.16,5.16,115200.0,4.5293,4.5293,4.5205,4.5205,115200.0
2010-02-17 11:05:00,5.16,5.17,5.15,5.16,65600.0,4.5205,4.5293,4.5118,4.5205,65600.0
2010-02-17 11:10:00,5.16,5.17,5.16,5.17,84800.0,4.5205,4.5293,4.5205,4.5293,84800.0
2010-02-17 11:15:00,5.17,5.17,5.16,5.17,106400.0,4.5293,4.5293,4.5205,4.5293,106400.0
2010-02-17 11:20:00,5.17,5.17,5.16,5.17,30400.0,4.5293,4.5293,4.5205,4.5293,30400.0
2010-02-17 11:25:00,5.17,5.17,5.15,5.15,56000.0,4.5293,4.5293,4.5118,4.5118,56000.0
2010-02-17 11:30:00,5.15,5.16,5.15,5.15,66400.0,4.5118,4.5205,4.5118,4.5118,66400.0
2010-02-17 11:35:00,5.15,5.16,5.15,5.16,45600.0,4.5118,4.5205,4.5118,4.5205,45600.0
2010-02-17 11:40:00,5.16,5.16,5.15,5.16,25600.0,4.5205,4.5205,4.5118,4.5205,25600.0
2010-02-17 11:45:00,5.16,5.16,5.15,5.16,40000.0,4.5205,4.5205,4.5118,4.5205,40000.0
2010-02-17 11:50:00,5.16,5.17,5.16,5.17,23200.0,4.5205,4.5293,4.5205,4.5293,23200.0
2010-02-17 11:55:00,5.16,5.17,5.16,5.17,26400.0,4.5205,4.5293,4.5205,4.5293,26400.0
2010-02-17 12:00:00,5.17,5.18,5.17,5.17,35200.0,4.5293,4.538,4.5293,4.5293,35200.0
2010-02-17 12:05:00,5.17,5.17,5.17,5.17,48000.0,4.5293,4.5293,4.5293,4.5293,48000.0
2010-02-17 12:10:00,5.17,5.17,5.17,5.17,36000.0,4.5293,4.5293,4.5293,4.5293,36000.0
2010-02-17 12:15:00,5.17,5.18,5.17,5.18,33600.0,4.5293,4.538,4.5293,4.538,33600.0
2010-02-17 12:20:00,5.18,5.18,5.18,5.18,30400.0,4.538,4.538,4.538,4.538,30400.0
2010-02-17 12:25:00,5.18,5.18,5.18,5.18,20800.0,4.538,4.538,4.538,4.538,20800.0
2010-02-17 12:30:00,5.18,5.18,5.18,5.18,51200.0,4.538,4.538,4.538,4.538,51200.0
2010-02-17 12:35:00,5.18,5.18,5.17,5.17,37600.0,4.538,4.538,4.5293,4.5293,37600.0
2010-02-17 12:40:00,5.17,5.17,5.17,5.17,53600.0,4.5293,4.5293,4.5293,4.5293,53600.0
2010-02-17 12:45:00,5.17,5.18,5.17,5.17,33600.0,4.5293,4.538,4.5293,4.5293,33600.0
2010-02-17 12:50:00,5.18,5.18,5.17,5.18,23200.0,4.538,4.538,4.5293,4.538,23200.0
2010-02-17 12:55:00,5.17,5.18,5.17,5.18,28800.0,4.5293,4.538,4.5293,4.538,28800.0
2010-02-17 13:00:00,5.18,5.19,5.18,5.19,52000.0,4.538,4.5468,4.538,4.5468,52000.0
2010-02-17 13:05:00,5.18,5.18,5.18,5.18,33600.0,4.538,4.538,4.538,4.538,33600.0
2010-02-17 13:10:00,5.18,5.18,5.18,5.18,32800.0,4.538,4.538,4.538,4.538,32800.0
2010-02-17 13:15:00,5.18,5.18,5.18,5.18,32800.0,4.538,4.538,4.538,4.538,32800.0
2010-02-17 13:20:00,5.18,5.19,5.18,5.18,23200.0,4.538,4.5468,4.538,4.538,23200.0
2010-02-17 13:25:00,5.18,5.18,5.18,5.18,24800.0,4.538,4.538,4.538,4.538,24800.0
2010-02-17 13:30:00,5.18,5.18,5.18,5.18,47200.0,4.538,4.538,4.538,4.538,47200.0
2010-02-17 13:35:00,5.18,5.18,5.18,5.18,35200.0,4.538,4.538,4.538,4.538,35200.0
2010-02-17 13:40:00,5.18,5.18,5.18,5.18,30400.0,4.538,4.538,4.538,4.538,30400.0
2010-02-17 13:45:00,5.18,5.18,5.18,5.18,33600.0,4.538,4.538,4.538,4.538,33600.0
2010-02-17 13:50:00,5.18,5.18,5.17,5.18,42400.0,4.538,4.538,4.5293,4.538,42400.0
2010-02-17 13:55:00,5.18,5.18,5.18,5.18,18400.0,4.538,4.538,4.538,4.538,18400.0
2010-02-17 14:00:00,5.18,5.18,5.17,5.18,221600.0,4.538,4.538,4.5293,4.538,221600.0
2010-02-17 14:05:00,5.18,5.19,5.18,5.18,200800.0,4.538,4.5468,4.538,4.538,200800.0
2010-02-17 14:10:00,5.19,5.19,5.18,5.19,32800.0,4.5468,4.5468,4.538,4.5468,32800.0
2010-02-17 14:15:00,5.18,5.19,5.18,5.18,94400.0,4.538,4.5468,4.538,4.538,94400.0
2010-02-17 14:20:00,5.19,5.19,5.18,5.18,58400.0,4.5468,4.5468,4.538,4.538,58400.0
2010-02-17 14:25:00,5.18,5.18,5.18,5.18,37600.0,4.538,4.538,4.538,4.538,37600.0
2010-02-17 14:30:00,5.18,5.19,5.18,5.19,36000.0,4.538,4.5468,4.538,4.5468,36000.0
2010-02-17 14:35:00,5.19,5.19,5.18,5.19,60000.0,4.5468,4.5468,4.538,4.5468,60000.0
2010-02-17 14:40:00,5.18,5.19,5.18,5.19,20800.0,4.538,4.5468,4.538,4.5468,20800.0
2010-02-17 14:45:00,5.19,5.19,5.18,5.19,40000.0,4.5468,4.5468,4.538,4.5468,40000.0
2010-02-17 14:50:00,5.19,5.19,5.18,5.19,276000.0,4.5468,4.5468,4.538,4.5468,276000.0
2010-02-17 14:55:00,5.19,5.19,5.19,5.19,78400.0,4.5468,4.5468,4.5468,4.5468,78400.0
2010-02-17 15:00:00,5.19,5.19,5.19,5.19,107200.0,4.5468,4.5468,4.5468,4.5468,107200.0
2010-02-17 15:05:00,5.19,5.19,5.18,5.19,120000.0,4.5468,4.5468,4.538,4.5468,120000.0
2010-02-17 15:10:00,5.19,5.2,5.19,5.2,57600.0,4.5468,4.5556,4.5468,4.5556,57600.0
2010-02-17 15:15:00,5.2,5.2,5.19,5.2,80000.0,4.5556,4.5556,4.5468,4.5556,80000.0
2010-02-17 15:20:00,5.2,5.2,5.19,5.2,132000.0,4.5556,4.5556,4.5468,4.5556,132000.0
2010-02-17 15:25:00,5.19,5.21,5.19,5.2,138400.0,4.5468,4.5643,4.5468,4.5556,138400.0
2010-02-17 15:30:00,5.2,5.21,5.2,5.2,105600.0,4.5556,4.5643,4.5556,4.5556,105600.0
2010-02-17 15:35:00,5.21,5.21,5.2,5.2,112000.0,4.5643,4.5643,4.5556,4.5556,112000.0
2010-02-17 15:40:00,5.2,5.21,5.19,5.2,200800.0,4.5556,4.5643,4.5468,4.5556,200800.0
2010-02-17 15:45:00,5.2,5.2,5.2,5.2,196800.0,4.5556,4.5556,4.5556,4.5556,196800.0
2010-02-17 15:50:00,5.2,5.21,5.2,5.2,169600.0,4.5556,4.5643,4.5556,4.5556,169600.0
2010-02-17 15:55:00,5.2,5.21,5.2,5.21,301600.0,4.5556,4.5643,4.5556,4.5643,301600.0
2010-02-18 09:30:00,5.2,5.21,5.19,5.19,76800.0,4.5556,4.5643,4.5468,4.5468,76800.0
2010-02-18 09:35:00,5.19,5.21,5.19,5.2,93600.0,4.5468,4.5643,4.5468,4.5556,93600.0
2010-02-18 09:40:00,5.2,5.2,5.19,5.19,124000.0,4.5556,4.5556,4.5468,4.5468,124000.0
2010-02-18 09:45:00,5.19,5.2,5.19,5.2,62400.0,4.5468,4.5556,4.5468,4.5556,62400.0
2010-02-18 09:50:00,5.19,5.21,5.19,5.2,46400.0,4.5468,4.5643,4.5468,4.5556,46400.0
2010-02-18 09:55:00,5.2,5.2,5.19,5.2,54400.0,4.5556,4.5556,4.5468,4.5556,54400.0
2010-02-18 10:00:00,5.2,5.2,5.19,5.19,87200.0,4.5556,4.5556,4.5468,4.5468,87200.0
2010-02-18 10:05:00,5.19,5.2,5.19,5.19,70400.0,4.5468,4.5556,4.5468,4.5468,70400.0
2010-02-18 10:10:00,5.19,5.2,5.19,5.2,64800.0,4.5468,4.5556,4.5468,4.5556,64800.0
2010-02-18 10:15:00,5.2,5.2,5.19,5.19,56000.0,4.5556,4.5556,4.5468,4.5468,56000.0
2010-02-18 10:20:00,5.19,5.19,5.18,5.19,108800.0,4.5468,4.5468,4.538,4.5468,108800.0
2010-02-18 10:25:00,5.19,5.19,5.19,5.19,39200.0,4.5468,4.5468,4.5468,4.5468,39200.0
2010-02-18 10:30:00,5.19,5.19,5.18,5.19,88800.0,4.5468,4.5468,4.538,4.5468,88800.0
2010-02-18 10:35:00,5.19,5.2,5.19,5.2,64000.0,4.5468,4.5556,4.5468,4.5556,64000.0
2010-02-18 10:40:00,5.2,5.2,5.2,5.2,28800.0,4.5556,4.5556,4.5556,4.5556,28800.0
2010-02-18 10:45:00,5.2,5.21,5.2,5.21,74400.0,4.5556,4.5643,4.5556,4.5643,74400.0
2010-02-18 10:50:00,5.21,5.21,5.21,5.21,50400.0,4.5643,4.5643,4.5643,4.5643,50400.0
2010-02-18 10:55:00,5.21,5.21,5.21,5.21,104000.0,4.5643,4.5643,4.5643,4.5643,104000.0
2010-02-18 11:00:00,5.21,5.22,5.21,5.22,223200.0,4.5643,4.5731,4.5643,4.5731,223200.0
2010-02-18 11:05:00,5.22,5.22,5.21,5.21,36000.0,4.5731,4.5731,4.5643,4.5643,36000.0
2010-02-18 11:10:00,5.21,5.22,5.21,5.21,45600.0,4.5643,4.5731,4.5643,4.5643,45600.0
2010-02-18 11:15:00,5.21,5.22,5.21,5.21,49600.0,4.5643,4.5731,4.5643,4.5643,49600.0
2010-02-18 11:20:00,5.21,5.21,5.21,5.21,12800.0,4.5643,4.5643,4.5643,4.5643,12800.0
2010-02-18 11:25:00,5.21,5.22,5.21,5.21,82400.0,4.5643,4.5731,4.5643,4.5643,82400.0
2010-02-18 11:30:00,5.21,5.22,5.21,5.22,80000.0,4.5643,4.5731,4.5643,4.5731,80000.0
2010-02-18 11:35:00,5.22,5.22,5.21,5.22,44800.0,4.5731,4.5731,4.5643,4.5731,44800.0
2010-02-18 11:40:00,5.22,5.22,5.22,5.22,24000.0,4.5731,4.5731,4.5731,4.5731,24000.0
2010-02-18 11:45:00,5.22,5.23,5.22,5.22,24800.0,4.5731,4.5818,4.5731,4.5731,24800.0
2010-02-18 11:50:00,5.22,5.22,5.22,5.22,32800.0,4.5731,4.5731,4.5731,4.5731,32800.0
2010-02-18 11:55:00,5.22,5.22,5.22,5.22,14400.0,4.5731,4.5731,4.5731,4.5731,14400.0
2010-02-18 12:00:00,5.22,5.22,5.22,5.22,20000.0,4.5731,4.5731,4.5731,4.5731,20000.0
2010-02-18 12:05:00,5.22,5.22,5.21,5.21,45600.0,4.5731,4.5731,4.5643,4.5643,45600.0
2010-02-18 12:10:00,5.21,5.22,5.21,5.21,55200.0,4.5643,4.5731,4.5643,4.5643,55200.0
2010-02-18 12:15:00,5.21,5.22,5.21,5.21,39200.0,4.5643,4.5731,4.5643,4.5643,39200.0
2010-02-18 12:20:00,5.21,5.22,5.21,5.22,39200.0,4.5643,4.5731,4.5643,4.5731,39200.0
2010-02-18 12:25:00,5.22,5.22,5.22,5.22,8800.0,4.5731,4.5731,4.5731,4.5731,8800.0
2010-02-18 12:30:00,5.22,5.22,5.22,5.22,58400.0,4.5731,4.5731,4.5731,4.5731,58400.0
2010-02-18 12:35:00,5.22,5.22,5.22,5.22,28000.0,4.5731,4.5731,4.5731,4.5731,28000.0
2010-02-18 12:40:00,5.22,5.22,5.21,5.22,83200.0,4.5731,4.5731,4.5643,4.5731,83200.0
2010-02-18 12:45:00,5.22,5.22,5.22,5.22,48000.0,4.5731,4.5731,4.5731,4.5731,48000.0
2010-02-18 12:50:00,5.22,5.23,5.22,5.23,44800.0,4.5731,4.5818,4.5731,4.5818,44800.0
2010-02-18 12:55:00,5.23,5.23,5.22,5.22,44800.0,4.5818,4.5818,4.5731,4.5731,44800.0
2010-02-18 13:00:00,5.22,5.23,5.22,5.23,140800.0,4.5731,4.5818,4.5731,4.5818,140800.0
2010-02-18 13:05:00,5.23,5.24,5.23,5.24,160800.0,4.5818,4.5906,4.5818,4.5906,160800.0
2010-02-18 13:10:00,5.24,5.24,5.24,5.24,75200.0,4.5906,4.5906,4.5906,4.5906,75200.0
2010-02-18 13:15:00,5.24,5.24,5.24,5.24,52800.0,4.5906,4.5906,4.5906,4.5906,52800.0
2010-02-18 13:20:00,5.24,5.24,5.24,5.24,60000.0,4.5906,4.5906,4.5906,4.5906,60000.0
2010-02-18 13:25:00,5.24,5.24,5.24,5.24,36000.0,4.5906,4.5906,4.5906,4.5906,36000.0
2010-02-18 13:30:00,5.24,5.25,5.24,5.24,80000.0,4.5906,4.5994,4.5906,4.5906,80000.0
2010-02-18 13:35:00,5.24,5.24,5.24,5.24,50400.0,4.5906,4.5906,4.5906,4.5906,50400.0
2010-02-18 13:40:00,5.24,5.24,5.24,5.24,70400.0,4.5906,4.5906,4.5906,4.5906,70400.0
2010-02-18 13:45:00,5.24,5.24,5.24,5.24,60800.0,4.5906,4.5906,4.5906,4.5906,60800.0
2010-02-18 13:50:00,5.24,5.24,5.24,5.24,75200.0,4.5906,4.5906,4.5906,4.5906,75200.0
2010-02-18 13:55:00,5.24,5.24,5.24,5.24,58400.0,4.5906,4.5906,4.5906,4.5906,58400.0
2010-02-18 14:00:00,5.24,5.24,5.23,5.24,87200.0,4.5906,4.5906,4.5818,4.5906,87200.0
2010-02-18 14:05:00,5.24,5.24,5.23,5.24,77600.0,4.5906,4.5906,4.5818,4.5906,77600.0
2010-02-18 14:10:00,5.24,5.24,5.24,5.24,46400.0,4.5906,4.5906,4.5906,4.5906,46400.0
2010-02-18 14:15:00,5.24,5.25,5.24,5.25,67200.0,4.5906,4.5994,4.5906,4.5994,67200.0
2010-02-18 14:20:00,5.25,5.26,5.25,5.25,76000.0,4.5994,4.6081,4.5994,4.5994,76000.0
2010-02-18 14:25:00,5.25,5.26,5.25,5.25,45600.0,4.5994,4.6081,4.5994,4.5994,45600.0
2010-02-18 14:30:00,5.25,5.25,5.24,5.25,498400.0,4.5994,4.5994,4.5906,4.5994,498400.0
2010-02-18 14:35:00,5.25,5.25,5.25,5.25,200000.0,4.5994,4.5994,4.5994,4.5994,200000.0
2010-02-18 14:40:00,5.25,5.25,5.24,5.24,68800.0,4.5994,4.5994,4.5906,4.5906,68800.0
2010-02-18 14:45:00,5.24,5.25,5.24,5.25,94400.0,4.5906,4.5994,4.5906,4.5994,94400.0
2010-02-18 14:50:00,5.25,5.25,5.25,5.25,105600.0,4.5994,4.5994,4.5994,4.5994,105600.0
2010-02-18 14:55:00,5.25,5.26,5.25,5.26,68000.0,4.5994,4.6081,4.5994,4.6081,68000.0
2010-02-18 15:00:00,5.26,5.26,5.25,5.25,118400.0,4.6081,4.6081,4.5994,4.5994,118400.0
2010-02-18 15:05:00,5.25,5.26,5.25,5.26,172000.0,4.5994,4.6081,4.5994,4.6081,172000.0
2010-02-18 15:10:00,5.26,5.26,5.25,5.25,597600.0,4.6081,4.6081,4.5994,4.5994,597600.0
2010-02-18 15:15:00,5.25,5.25,5.25,5.25,252000.0,4.5994,4.5994,4.5994,4.5994,252000.0
2010-02-18 15:20:00,5.25,5.25,5.25,5.25,134400.0,4.5994,4.5994,4.5994,4.5994,134400.0
2010-02-18 15:25:00,5.25,5.25,5.25,5.25,121600.0,4.5994,4.5994,4.5994,4.5994,121600.0
2010-02-18 15:30:00,5.25,5.25,5.25,5.25,276000.0,4.5994,4.5994,4.5994,4.5994,276000.0
2010-02-18 15:35:00,5.25,5.26,5.25,5.25,136800.0,4.5994,4.6081,4.5994,4.5994,136800.0
2010-02-18 15:40:00,5.25,5.26,5.25,5.26,219200.0,4.5994,4.6081,4.5994,4.6081,219200.0
2010-02-18 15:45:00,5.26,5.26,5.25,5.26,296000.0,4.6081,4.6081,4.5994,4.6081,296000.0
2010-02-18 15:50:00,5.25,5.26,5.25,5.25,273600.0,4.5994,4.6081,4.5994,4.5994,273600.0
2010-02-18 15:55:00,5.25,5.25,5.24,5.25,760000.0,4.5994,4.5994,4.5906,4.5994,760000.0
2010-02-19 09:30:00,5.39,5.45,5.35,5.43,2547200.0,4.722,4.7746,4.687,4.757,2547200.0
2010-02-19 09:35:00,5.43,5.43,5.37,5.37,804800.0,4.757,4.757,4.7045,4.7045,804800.0
2010-02-19 09:40:00,5.37,5.37,5.32,5.33,665600.0,4.7045,4.7045,4.6607,4.6694,665600.0
2010-02-19 09:45:00,5.33,5.34,5.33,5.34,175200.0,4.6694,4.6782,4.6694,4.6782,175200.0
2010-02-19 09:50:00,5.34,5.34,5.32,5.32,136800.0,4.6782,4.6782,4.6607,4.6607,136800.0
2010-02-19 09:55:00,5.32,5.32,5.29,5.29,179200.0,4.6607,4.6607,4.6344,4.6344,179200.0
2010-02-19 10:00:00,5.29,5.31,5.29,5.3,177600.0,4.6344,4.6519,4.6344,4.6432,177600.0
2010-02-19 10:05:00,5.3,5.31,5.3,5.31,136800.0,4.6432,4.6519,4.6432,4.6519,136800.0
2010-02-19 10:10:00,5.3,5.3,5.29,5.29,88000.0,4.6432,4.6432,4.6344,4.6344,88000.0
2010-02-19 10:15:00,5.29,5.3,5.29,5.29,106400.0,4.6344,4.6432,4.6344,4.6344,106400.0
2010-02-19 10:20:00,5.29,5.32,5.29,5.31,155200.0,4.6344,4.6607,4.6344,4.6519,155200.0
2010-02-19 10:25:00,5.31,5.34,5.31,5.32,97600.0,4.6519,4.6782,4.6519,4.6607,97600.0
2010-02-19 10:30:00,5.33,5.33,5.32,5.32,74400.0,4.6694,4.6694,4.6607,4.6607,74400.0
2010-02-19 10:35:00,5.32,5.32,5.3,5.31,78400.0,4.6607,4.6607,4.6432,4.6519,78400.0
2010-02-19 10:40:00,5.31,5.32,5.31,5.32,145600.0,4.6519,4.6607,4.6519,4.6607,145600.0
2010-02-19 10:45:00,5.32,5.33,5.32,5.32,89600.0,4.6607,4.6694,4.6607,4.6607,89600.0
2010-02-19 10:50:00,5.32,5.32,5.31,5.32,84000.0,4.6607,4.6607,4.6519,4.6607,84000.0
2010-02-19 10:55:00,5.32,5.32,5.31,5.31,29600.0,4.6607,4.6607,4.6519,4.6519,29600.0
2010-02-19 11:00:00,5.31,5.32,5.31,5.31,51200.0,4.6519,4.6607,4.6519,4.6519,51200.0
2010-02-19 11:05:00,5.31,5.32,5.31,5.32,87200.0,4.6519,4.6607,4.6519,4.6607,87200.0
2010-02-19 11:10:00,5.32,5.34,5.32,5.34,99200.0,4.6607,4.6782,4.6607,4.6782,99200.0
2010-02-19 11:15:00,5.34,5.34,5.33,5.33,101600.0,4.6782,4.6782,4.6694,4.6694,101600.0
2010-02-19 11:20:00,5.33,5.34,5.33,5.34,286400.0,4.6694,4.6782,4.6694,4.6782,286400.0
2010-02-19 11:25:00,5.34,5.34,5.34,5.34,107200.0,4.6782,4.6782,4.6782,4.6782,107200.0
2010-02-19 11:30:00,5.34,5.35,5.34,5.34,68800.0,4.6782,4.687,4.6782,4.6782,68800.0
2010-02-19 11:35:00,5.34,5.35,5.34,5.35,98400.0,4.6782,4.687,4.6782,4.687,98400.0
2010-02-19 11:40:00,5.35,5.35,5.35,5.35,88000.0,4.687,4.687,4.687,4.687,88000.0
2010-02-19 11:45:00,5.35,5.35,5.35,5.35,132800.0,4.687,4.687,4.687,4.687,132800.0
2010-02-19 11:50:00,5.35,5.36,5.35,5.35,338400.0,4.687,4.6957,4.687,4.687,338400.0
2010-02-19 11:55:00,5.35,5.37,5.35,5.37,172800.0,4.687,4.7045,4.687,4.7045,172800.0
2010-02-19 12:00:00,5.37,5.38,5.36,5.38,485600.0,4.7045,4.7132,4.6957,4.7132,485600.0
2010-02-19 12:05:00,5.38,5.38,5.37,5.37,72000.0,4.7132,4.7132,4.7045,4.7045,72000.0
2010-02-19 12:10:00,5.37,5.37,5.37,5.37,28800.0,4.7045,4.7045,4.7045,4.7045,28800.0
2010-02-19 12:15:00,5.37,5.37,5.36,5.37,61600.0,4.7045,4.7045,4.6957,4.7045,61600.0
2010-02-19 12:20:00,5.37,5.37,5.36,5.37,52800.0,4.7045,4.7045,4.6957,4.7045,52800.0
2010-02-19 12:25:00,5.37,5.38,5.37,5.37,58400.0,4.7045,4.7132,4.7045,4.7045,58400.0
2010-02-19 12:30:00,5.37,5.37,5.36,5.36,57600.0,4.7045,4.7045,4.6957,4.6957,57600.0
2010-02-19 12:35:00,5.36,5.36,5.36,5.36,33600.0,4.6957,4.6957,4.6957,4.6957,33600.0
2010-02-19 12:40:00,5.36,5.36,5.36,5.36,48800.0,4.6957,4.6957,4.6957,4.6957,48800.0
2010-02-19 12:45:00,5.36,5.37,5.36,5.37,33600.0,4.6957,4.7045,4.6957,4.7045,33600.0
2010-02-19 12:50:00,5.37,5.37,5.37,5.37,56000.0,4.7045,4.7045,4.7045,4.7045,56000.0
2010-02-19 12:55:00,5.37,5.38,5.37,5.37,54400.0,4.7045,4.7132,4.7045,4.7045,54400.0
2010-02-19 13:00:00,5.37,5.38,5.37,5.37,96800.0,4.7045,4.7132,4.7045,4.7045,96800.0
2010-02-19 13:05:00,5.37,5.37,5.37,5.37,80000.0,4.7045,4.7045,4.7045,4.7045,80000.0
2010-02-19 13:10:00,5.37,5.37,5.36,5.36,64000.0,4.7045,4.7045,4.6957,4.6957,64000.0
2010-02-19 13:15:00,5.36,5.36,5.36,5.36,68800.0,4.6957,4.6957,4.6957,4.6957,68800.0
2010-02-19 13:20:00,5.36,5.36,5.36,5.36,79200.0,4.6957,4.6957,4.6957,4.6957,79200.0
2010-02-19 13:25:00,5.36,5.36,5.35,5.35,40000.0,4.6957,4.6957,4.687,4.687,40000.0
2010-02-19 13:30:00,5.35,5.36,5.35,5.36,106400.0,4.687,4.6957,4.687,4.6957,106400.0
2010-02-19 13:35:00,5.36,5.36,5.36,5.36,24000.0,4.6957,4.6957,4.6957,4.6957,24000.0
2010-02-19 13:40:00,5.35,5.35,5.35,5.35,42400.0,4.687,4.687,4.687,4.687,42400.0
2010-02-19 13:45:00,5.35,5.35,5.34,5.35,82400.0,4.687,4.687,4.6782,4.687,82400.0
2010-02-19 13:50:00,5.35,5.35,5.34,5.35,92800.0,4.687,4.687,4.6782,4.687,92800.0
2010-02-19 13:55:00,5.35,5.35,5.35,5.35,33600.0,4.687,4.687,4.687,4.687,33600.0
2010-02-19 14:00:00,5.35,5.35,5.35,5.35,30400.0,4.687,4.687,4.687,4.687,30400.0
2010-02-19 14:05:00,5.35,5.35,5.34,5.34,64000.0,4.687,4.687,4.6782,4.6782,64000.0
2010-02-19 14:10:00,5.34,5.35,5.34,5.35,92000.0,4.6782,4.687,4.6782,4.687,92000.0
2010-02-19 14:15:00,5.35,5.35,5.35,5.35,48000.0,4.687,4.687,4.687,4.687,48000.0
2010-02-19 14:20:00,5.35,5.35,5.34,5.34,42400.0,4.687,4.687,4.6782,4.6782,42400.0
2010-02-19 14:25:00,5.35,5.35,5.34,5.34,31200.0,4.687,4.687,4.6782,4.6782,31200.0
2010-02-19 14:30:00,5.34,5.34,5.34,5.34,45600.0,4.6782,4.6782,4.6782,4.6782,45600.0
2010-02-19 14:35:00,5.34,5.34,5.34,5.34,52000.0,4.6782,4.6782,4.6782,4.6782,52000.0
2010-02-19 14:40:00,5.34,5.34,5.33,5.33,35200.0,4.6782,4.6782,4.6694,4.6694,35200.0
2010-02-19 14:45:00,5.33,5.34,5.33,5.34,95200.0,4.6694,4.6782,4.6694,4.6782,95200.0
2010-02-19 14:50:00,5.34,5.34,5.34,5.34,64800.0,4.6782,4.6782,4.6782,4.6782,64800.0
2010-02-19 14:55:00,5.34,5.35,5.34,5.34,100800.0,4.6782,4.687,4.6782,4.6782,100800.0
2010-02-19 15:00:00,5.34,5.34,5.33,5.33,50400.0,4.6782,4.6782,4.6694,4.6694,50400.0
2010-02-19 15:05:00,5.33,5.34,5.33,5.34,103200.0,4.6694,4.6782,4.6694,4.6782,103200.0
2010-02-19 15:10:00,5.34,5.34,5.32,5.32,117600.0,4.6782,4.6782,4.6607,4.6607,117600.0
2010-02-19 15:15:00,5.32,5.32,5.32,5.32,101600.0,4.6607,4.6607,4.6607,4.6607,101600.0
2010-02-19 15:20:00,5.32,5.32,5.32,5.32,49600.0,4.6607,4.6607,4.6607,4.6607,49600.0
2010-02-19 15:25:00,5.32,5.33,5.32,5.32,326400.0,4.6607,4.6694,4.6607,4.6607,326400.0
2010-02-19 15:30:00,5.32,5.34,5.32,5.33,146400.0,4.6607,4.6782,4.6607,4.6694,146400.0
2010-02-19 15:35:00,5.33,5.34,5.33,5.34,190400.0,4.6694,4.6782,4.6694,4.6782,190400.0
2010-02-19 15:40:00,5.34,5.36,5.34,5.35,332800.0,4.6782,4.6957,4.6782,4.687,332800.0
2010-02-19 15:45:00,5.35,5.37,5.35,5.37,1075200.0,4.687,4.7045,4.687,4.7045,1075200.0
2010-02-19 15:50:00,5.37,5.37,5.35,5.35,267200.0,4.7045,4.7045,4.687,4.687,267200.0
2010-02-19 15:55:00,5.35,5.36,5.34,5.34,552000.0,4.687,4.6957,4.6782,4.6782,552000.0
2010-02-22 09:30:00,5.36,5.36,5.34,5.34,124000.0,4.6957,4.6957,4.6782,4.6782,124000.0
2010-02-22 09:35:00,5.34,5.35,5.32,5.33,121600.0,4.6782,4.687,4.6607,4.6694,121600.0
2010-02-22 09:40:00,5.33,5.33,5.3,5.31,180800.0,4.6694,4.6694,4.6432,4.6519,180800.0
2010-02-22 09:45:00,5.31,5.31,5.3,5.3,235200.0,4.6519,4.6519,4.6432,4.6432,235200.0
2010-02-22 09:50:00,5.3,5.3,5.29,5.3,138400.0,4.6432,4.6432,4.6344,4.6432,138400.0
2010-02-22 09:55:00,5.3,5.3,5.29,5.29,80000.0,4.6432,4.6432,4.6344,4.6344,80000.0
2010-02-22 10:00:00,5.29,5.29,5.26,5.26,214400.0,4.6344,4.6344,4.6081,4.6081,214400.0
2010-02-22 10:05:00,5.27,5.28,5.26,5.27,107200.0,4.6169,4.6256,4.6081,4.6169,107200.0
2010-02-22 10:10:00,5.27,5.28,5.27,5.28,44800.0,4.6169,4.6256,4.6169,4.6256,44800.0
2010-02-22 10:15:00,5.28,5.29,5.28,5.29,44800.0,4.6256,4.6344,4.6256,4.6344,44800.0
2010-02-22 10:20:00,5.29,5.3,5.28,5.29,102400.0,4.6344,4.6432,4.6256,4.6344,102400.0
2010-02-22 10:25:00,5.29,5.29,5.28,5.29,75200.0,4.6344,4.6344,4.6256,4.6344,75200.0
2010-02-22 10:30:00,5.28,5.29,5.28,5.28,70400.0,4.6256,4.6344,4.6256,4.6256,70400.0
2010-02-22 10:35:00,5.28,5.29,5.28,5.28,45600.0,4.6256,4.6344,4.6256,4.6256,45600.0
2010-02-22 10:40:00,5.28,5.28,5.27,5.27,148800.0,4.6256,4.6256,4.6169,4.6169,148800.0
2010-02-22 10:45:00,5.27,5.27,5.26,5.26,76800.0,4.6169,4.6169,4.6081,4.6081,76800.0
2010-02-22 10:50:00,5.26,5.26,5.25,5.26,75200.0,4.6081,4.6081,4.5994,4.6081,75200.0
2010-02-22 10:55:00,5.26,5.27,5.25,5.25,127200.0,4.6081,4.6169,4.5994,4.5994,127200.0
2010-02-22 11:00:00,5.25,5.27,5.25,5.26,35200.0,4.5994,4.6169,4.5994,4.6081,35200.0
2010-02-22 11:05:00,5.26,5.27,5.26,5.27,42400.0,4.6081,4.6169,4.6081,4.6169,42400.0
2010-02-22 11:10:00,5.27,5.27,5.26,5.26,29600.0,4.6169,4.6169,4.6081,4.6081,29600.0
2010-02-22 11:15:00,5.26,5.28,5.26,5.28,28000.0,4.6081,4.6256,4.6081,4.6256,28000.0
2010-02-22 11:20:00,5.28,5.28,5.28,5.28,36800.0,4.6256,4.6256,4.6256,4.6256,36800.0
2010-02-22 11:25:00,5.28,5.28,5.27,5.27,66400.0,4.6256,4.6256,4.6169,4.6169,66400.0
2010-02-22 11:30:00,5.27,5.27,5.26,5.26,60000.0,4.6169,4.6169,4.6081,4.6081,60000.0
2010-02-22 11:35:00,5.26,5.27,5.26,5.26,32800.0,4.6081,4.6169,4.6081,4.6081,32800.0
2010-02-22 11:40:00,5.26,5.27,5.26,5.27,24800.0,4.6081,4.6169,4.6081,4.6169,24800.0
2010-02-22 11:45:00,5.27,5.27,5.26,5.26,47200.0,4.6169,4.6169,4.6081,4.6081,47200.0
2010-02-22 11:50:00,5.26,5.26,5.25,5.25,158400.0,4.6081,4.6081,4.5994,4.5994,158400.0
2010-02-22 11:55:00,5.25,5.25,5.24,5.25,57600.0,4.5994,4.5994,4.5906,4.5994,57600.0
2010-02-22 12:00:00,5.25,5.25,5.25,5.25,44000.0,4.5994,4.5994,4.5994,4.5994,44000.0
2010-02-22 12:05:00,5.25,5.26,5.25,5.26,42400.0,4.5994,4.6081,4.5994,4.6081,42400.0
2010-02-22 12:10:00,5.26,5.27,5.26,5.27,24000.0,4.6081,4.6169,4.6081,4.6169,24000.0
2010-02-22 12:15:00,5.27,5.27,5.26,5.26,75200.0,4.6169,4.6169,4.6081,4.6081,75200.0
2010-02-22 12:20:00,5.26,5.27,5.26,5.26,53600.0,4.6081,4.6169,4.6081,4.6081,53600.0
2010-02-22 12:25:00,5.26,5.26,5.25,5.25,68000.0,4.6081,4.6081,4.5994,4.5994,68000.0
2010-02-22 12:30:00,5.25,5.25,5.25,5.25,72000.0,4.5994,4.5994,4.5994,4.5994,72000.0
2010-02-22 12:35:00,5.25,5.25,5.25,5.25,88800.0,4.5994,4.5994,4.5994,4.5994,88800.0
2010-02-22 12:40:00,5.25,5.26,5.25,5.26,34400.0,4.5994,4.6081,4.5994,4.6081,34400.0
2010-02-22 12:45:00,5.26,5.26,5.26,5.26,38400.0,4.6081,4.6081,4.6081,4.6081,38400.0
2010-02-22 12:50:00,5.26,5.27,5.26,5.26,62400.0,4.6081,4.6169,4.6081,4.6081,62400.0
2010-02-22 12:55:00,5.26,5.26,5.26,5.26,82400.0,4.6081,4.6081,4.6081,4.6081,82400.0
2010-02-22 13:00:00,5.26,5.26,5.25,5.25,112000.0,4.6081,4.6081,4.5994,4.5994,112000.0
2010-02-22 13:05:00,5.25,5.25,5.24,5.24,160000.0,4.5994,4.5994,4.5906,4.5906,160000.0
2010-02-22 13:10:00,5.24,5.25,5.24,5.24,135200.0,4.5906,4.5994,4.5906,4.5906,135200.0
2010-02-22 13:15:00,5.24,5.24,5.24,5.24,78400.0,4.5906,4.5906,4.5906,4.5906,78400.0
2010-02-22 13:20:00,5.24,5.25,5.24,5.24,58400.0,4.5906,4.5994,4.5906,4.5906,58400.0
2010-02-22 13:25:00,5.24,5.25,5.24,5.25,170400.0,4.5906,4.5994,4.5906,4.5994,170400.0
2010-02-22 13:30:00,5.25,5.25,5.24,5.25,83200.0,4.5994,4.5994,4.5906,4.5994,83200.0
2010-02-22 13:35:00,5.25,5.25,5.25,5.25,11200.0,4.5994,4.5994,4.5994,4.5994,11200.0
2010-02-22 13:40:00,5.25,5.25,5.25,5.25,134400.0,4.5994,4.5994,4.5994,4.5994,134400.0
2010-02-22 13:45:00,5.25,5.25,5.25,5.25,105600.0,4.5994,4.5994,4.5994,4.5994,105600.0
2010-02-22 13:50:00,5.25,5.25,5.24,5.24,110400.0,4.5994,4.5994,4.5906,4.5906,110400.0
2010-02-22 13:55:00,5.24,5.25,5.24,5.24,71200.0,4.5906,4.5994,4.5906,4.5906,71200.0
2010-02-22 14:00:00,5.24,5.25,5.24,5.25,58400.0,4.5906,4.5994,4.5906,4.5994,58400.0
2010-02-22 14:05:00,5.25,5.25,5.25,5.25,47200.0,4.5994,4.5994,4.5994,4.5994,47200.0
2010-02-22 14:10:00,5.25,5.25,5.25,5.25,32800.0,4.5994,4.5994,4.5994,4.5994,32800.0
2010-02-22 14:15:00,5.25,5.25,5.25,5.25,103200.0,4.5994,4.5994,4.5994,4.5994,103200.0
2010-02-22 14:20:00,5.25,5.26,5.25,5.26,70400.0,4.5994,4.6081,4.5994,4.6081,70400.0
2010-02-22 14:25:00,5.26,5.26,5.25,5.26,35200.0,4.6081,4.6081,4.5994,4.6081,35200.0
2010-02-22 14:30:00,5.25,5.26,5.25,5.26,52000.0,4.5994,4.6081,4.5994,4.6081,52000.0
2010-02-22 14:35:00,5.26,5.26,5.26,5.26,40000.0,4.6081,4.6081,4.6081,4.6081,40000.0
2010-02-22 14:40:00,5.26,5.26,5.25,5.25,88000.0,4.6081,4.6081,4.5994,4.5994,88000.0
2010-02-22 14:45:00,5.25,5.25,5.25,5.25,71200.0,4.5994,4.5994,4.5994,4.5994,71200.0
2010-02-22 14:50:00,5.25,5.25,5.25,5.25,82400.0,4.5994,4.5994,4.5994,4.5994,82400.0
2010-02-22 14:55:00,5.25,5.26,5.25,5.25,68800.0,4.5994,4.6081,4.5994,4.5994,68800.0
2010-02-22 15:00:00,5.25,5.26,5.25,5.25,356800.0,4.5994,4.6081,4.5994,4.5994,356800.0
2010-02-22 15:05:00,5.26,5.26,5.25,5.26,57600.0,4.6081,4.6081,4.5994,4.6081,57600.0
2010-02-22 15:10:00,5.26,5.26,5.25,5.26,104800.0,4.6081,4.6081,4.5994,4.6081,104800.0
2010-02-22 15:15:00,5.26,5.26,5.25,5.25,53600.0,4.6081,4.6081,4.5994,4.5994,53600.0
2010-02-22 15:20:00,5.25,5.25,5.25,5.25,86400.0,4.5994,4.5994,4.5994,4.5994,86400.0
2010-02-22 15:25:00,5.25,5.25,5.24,5.24,80800.0,4.5994,4.5994,4.5906,4.5906,80800.0
2010-02-22 15:30:00,5.24,5.25,5.24,5.24,198400.0,4.5906,4.5994,4.5906,4.5906,198400.0
2010-02-22 15:35:00,5.24,5.25,5.24,5.24,106400.0,4.5906,4.5994,4.5906,4.5906,106400.0
2010-02-22 15:40:00,5.24,5.24,5.22,5.22,437600.0,4.5906,4.5906,4.5731,4.5731,437600.0
2010-02-22 15:45:00,5.22,5.22,5.21,5.22,700000.0,4.5731,4.5731,4.5643,4.5731,700000.0
2010-02-22 15:50:00,5.22,5.22,5.21,5.22,427200.0,4.5731,4.5731,4.5643,4.5731,427200.0
2010-02-22 15:55:00,5.22,5.22,5.21,5.22,812800.0,4.5731,4.5731,4.5643,4.5731,812800.0
2010-02-23 09:30:00,5.22,5.26,5.2,5.26,165600.0,4.5731,4.6081,4.5556,4.6081,165600.0
2010-02-23 09:35:00,5.26,5.26,5.19,5.21,151200.0,4.6081,4.6081,4.5468,4.5643,151200.0
2010-02-23 09:40:00,5.21,5.22,5.2,5.21,107200.0,4.5643,4.5731,4.5556,4.5643,107200.0
2010-02-23 09:45:00,5.21,5.23,5.21,5.22,92800.0,4.5643,4.5818,4.5643,4.5731,92800.0
2010-02-23 09:50:00,5.22,5.23,5.21,5.23,60800.0,4.5731,4.5818,4.5643,4.5818,60800.0
2010-02-23 09:55:00,5.23,5.24,5.22,5.22,48000.0,4.5818,4.5906,4.5731,4.5731,48000.0
2010-02-23 10:00:00,5.22,5.22,5.2,5.2,496000.0,4.5731,4.5731,4.5556,4.5556,496000.0
2010-02-23 10:05:00,5.2,5.2,5.19,5.2,82400.0,4.5556,4.5556,4.5468,4.5556,82400.0
2010-02-23 10:10:00,5.2,5.2,5.17,5.18,152000.0,4.5556,4.5556,4.5293,4.538,152000.0
2010-02-23 10:15:00,5.17,5.18,5.17,5.18,77600.0,4.5293,4.538,4.5293,4.538,77600.0
2010-02-23 10:20:00,5.18,5.18,5.17,5.17,108000.0,4.538,4.538,4.5293,4.5293,108000.0
2010-02-23 10:25:00,5.17,5.17,5.16,5.16,115200.0,4.5293,4.5293,4.5205,4.5205,115200.0
2010-02-23 10:30:00,5.16,5.16,5.15,5.15,110400.0,4.5205,4.5205,4.5118,4.5118,110400.0
2010-02-23 10:35:00,5.15,5.16,5.15,5.15,38400.0,4.5118,4.5205,4.5118,4.5118,38400.0
2010-02-23 10:40:00,5.16,5.16,5.15,5.16,44800.0,4.5205,4.5205,4.5118,4.5205,44800.0
2010-02-23 10:45:00,5.16,5.16,5.16,5.16,48000.0,4.5205,4.5205,4.5205,4.5205,48000.0
2010-02-23 10:50:00,5.16,5.16,5.16,5.16,34400.0,4.5205,4.5205,4.5205,4.5205,34400.0
2010-02-23 10:55:00,5.16,5.17,5.16,5.17,47200.0,4.5205,4.5293,4.5205,4.5293,47200.0
2010-02-23 11:00:00,5.17,5.17,5.16,5.16,48800.0,4.5293,4.5293,4.5205,4.5205,48800.0
2010-02-23 11:05:00,5.16,5.16,5.15,5.16,102400.0,4.5205,4.5205,4.5118,4.5205,102400.0
2010-02-23 11:10:00,5.16,5.16,5.15,5.16,40800.0,4.5205,4.5205,4.5118,4.5205,40800.0
2010-02-23 11:15:00,5.16,5.16,5.15,5.16,61600.0,4.5205,4.5205,4.5118,4.5205,61600.0
2010-02-23 11:20:00,5.16,5.16,5.16,5.16,20800.0,4.5205,4.5205,4.5205,4.5205,20800.0
2010-02-23 11:25:00,5.16,5.16,5.15,5.15,107200.0,4.5205,4.5205,4.5118,4.5118,107200.0
2010-02-23 11:30:00,5.15,5.16,5.15,5.16,24000.0,4.5118,4.5205,4.5118,4.5205,24000.0
2010-02-23 11:35:00,5.16,5.16,5.16,5.16,17600.0,4.5205,4.5205,4.5205,4.5205,17600.0
2010-02-23 11:40:00,5.15,5.16,5.15,5.16,8800.0,4.5118,4.5205,4.5118,4.5205,8800.0
2010-02-23 11:45:00,5.16,5.16,5.15,5.16,18400.0,4.5205,4.5205,4.5118,4.5205,18400.0
2010-02-23 11:50:00,5.16,5.16,5.15,5.15,45600.0,4.5205,4.5205,4.5118,4.5118,45600.0
2010-02-23 11:55:00,5.15,5.16,5.15,5.15,38400.0,4.5118,4.5205,4.5118,4.5118,38400.0
2010-02-23 12:00:00,5.15,5.15,5.14,5.14,24800.0,4.5118,4.5118,4.503,4.503,24800.0
2010-02-23 12:05:00,5.14,5.15,5.14,5.15,25600.0,4.503,4.5118,4.503,4.5118,25600.0
2010-02-23 12:10:00,5.14,5.15,5.14,5.15,32000.0,4.503,4.5118,4.503,4.5118,32000.0
2010-02-23 12:15:00,5.15,5.15,5.14,5.15,24800.0,4.5118,4.5118,4.503,4.5118,24800.0
2010-02-23 12:20:00,5.15,5.15,5.14,5.14,62400.0,4.5118,4.5118,4.503,4.503,62400.0
2010-02-23 12:25:00,5.15,5.15,5.14,5.14,55200.0,4.5118,4.5118,4.503,4.503,55200.0
2010-02-23 12:30:00,5.14,5.15,5.14,5.15,72000.0,4.503,4.5118,4.503,4.5118,72000.0
2010-02-23 12:35:00,5.15,5.15,5.14,5.15,86400.0,4.5118,4.5118,4.503,4.5118,86400.0
2010-02-23 12:40:00,5.15,5.15,5.14,5.14,40800.0,4.5118,4.5118,4.503,4.503,40800.0
2010-02-23 12:45:00,5.14,5.14,5.14,5.14,56800.0,4.503,4.503,4.503,4.503,56800.0
2010-02-23 12:50:00,5.14,5.15,5.14,5.14,40800.0,4.503,4.5118,4.503,4.503,40800.0
2010-02-23 12:55:00,5.14,5.14,5.14,5.14,10400.0,4.503,4.503,4.503,4.503,10400.0
2010-02-23 13:00:00,5.14,5.15,5.14,5.15,80800.0,4.503,4.5118,4.503,4.5118,80800.0
2010-02-23 13:05:00,5.15,5.15,5.14,5.15,225600.0,4.5118,4.5118,4.503,4.5118,225600.0
2010-02-23 13:10:00,5.15,5.16,5.15,5.16,76000.0,4.5118,4.5205,4.5118,4.5205,76000.0
2010-02-23 13:15:00,5.15,5.16,5.15,5.16,50400.0,4.5118,4.5205,4.5118,4.5205,50400.0
2010-02-23 13:20:00,5.16,5.16,5.16,5.16,33600.0,4.5205,4.5205,4.5205,4.5205,33600.0
2010-02-23 13:25:00,5.16,5.16,5.16,5.16,26400.0,4.5205,4.5205,4.5205,4.5205,26400.0
2010-02-23 13:30:00,5.16,5.16,5.15,5.16,27200.0,4.5205,4.5205,4.5118,4.5205,27200.0
2010-02-23 13:35:00,5.16,5.16,5.15,5.15,24800.0,4.5205,4.5205,4.5118,4.5118,24800.0
2010-02-23 13:40:00,5.15,5.16,5.15,5.15,56800.0,4.5118,4.5205,4.5118,4.5118,56800.0
2010-02-23 13:45:00,5.14,5.15,5.14,5.14,28800.0,4.503,4.5118,4.503,4.503,28800.0
2010-02-23 13:50:00,5.15,5.15,5.14,5.14,12800.0,4.5118,4.5118,4.503,4.503,12800.0
2010-02-23 13:55:00,5.14,5.14,5.14,5.14,48000.0,4.503,4.503,4.503,4.503,48000.0
2010-02-23 14:00:00,5.14,5.15,5.14,5.15,108000.0,4.503,4.5118,4.503,4.5118,108000.0
2010-02-23 14:05:00,5.15,5.15,5.15,5.15,38400.0,4.5118,4.5118,4.5118,4.5118,38400.0
2010-02-23 14:10:00,5.15,5.16,5.15,5.15,27200.0,4.5118,4.5205,4.5118,4.5118,27200.0
2010-02-23 14:15:00,5.15,5.16,5.15,5.15,48000.0,4.5118,4.5205,4.5118,4.5118,48000.0
2010-02-23 14:20:00,5.15,5.15,5.15,5.15,64000.0,4.5118,4.5118,4.5118,4.5118,64000.0
2010-02-23 14:25:00,5.15,5.15,5.15,5.15,27200.0,4.5118,4.5118,4.5118,4.5118,27200.0
2010-02-23 14:30:00,5.15,5.15,5.15,5.15,79200.0,4.5118,4.5118,4.5118,4.5118,79200.0
2010-02-23 14:35:00,5.15,5.16,5.15,5.16,74400.0,4.5118,4.5205,4.5118,4.5205,74400.0
2010-02-23 14:40:00,5.16,5.16,5.16,5.16,34400.0,4.5205,4.5205,4.5205,4.5205,34400.0
2010-02-23 14:45:00,5.16,5.16,5.15,5.16,10400.0,4.5205,4.5205,4.5118,4.5205,10400.0
2010-02-23 14:50:00,5.16,5.16,5.16,5.16,41600.0,4.5205,4.5205,4.5205,4.5205,41600.0
2010-02-23 14:55:00,5.16,5.16,5.15,5.15,29600.0,4.5205,4.5205,4.5118,4.5118,29600.0
2010-02-23 15:00:00,5.15,5.16,5.15,5.15,80000.0,4.5118,4.5205,4.5118,4.5118,80000.0
2010-02-23 15:05:00,5.15,5.16,5.15,5.15,67200.0,4.5118,4.5205,4.5118,4.5118,67200.0
2010-02-23 15:10:00,5.15,5.16,5.15,5.16,86400.0,4.5118,4.5205,4.5118,4.5205,86400.0
2010-02-23 15:15:00,5.16,5.17,5.16,5.16,67200.0,4.5205,4.5293,4.5205,4.5205,67200.0
2010-02-23 15:20:00,5.16,5.16,5.16,5.16,43200.0,4.5205,4.5205,4.5205,4.5205,43200.0
2010-02-23 15:25:00,5.16,5.16,5.16,5.16,37600.0,4.5205,4.5205,4.5205,4.5205,37600.0
2010-02-23 15:30:00,5.16,5.16,5.15,5.15,121600.0,4.5205,4.5205,4.5118,4.5118,121600.0
2010-02-23 15:35:00,5.16,5.16,5.16,5.16,98400.0,4.5205,4.5205,4.5205,4.5205,98400.0
2010-02-23 15:40:00,5.16,5.16,5.16,5.16,164000.0,4.5205,4.5205,4.5205,4.5205,164000.0
2010-02-23 15:45:00,5.16,5.16,5.16,5.16,240800.0,4.5205,4.5205,4.5205,4.5205,240800.0
2010-02-23 15:50:00,5.16,5.16,5.15,5.16,232000.0,4.5205,4.5205,4.5118,4.5205,232000.0
2010-02-23 15:55:00,5.16,5.16,5.15,5.15,472800.0,4.5205,4.5205,4.5118,4.5118,472800.0
2010-02-24 09:30:00,5.17,5.18,5.15,5.18,97600.0,4.5293,4.538,4.5118,4.538,97600.0
2010-02-24 09:35:00,5.18,5.19,5.18,5.19,47200.0,4.538,4.5468,4.538,4.5468,47200.0
2010-02-24 09:40:00,5.19,5.2,5.18,5.19,28800.0,4.5468,4.5556,4.538,4.5468,28800.0
2010-02-24 09:45:00,5.18,5.2,5.18,5.19,56000.0,4.538,4.5556,4.538,4.5468,56000.0
2010-02-24 09:50:00,5.19,5.2,5.19,5.2,81600.0,4.5468,4.5556,4.5468,4.5556,81600.0
2010-02-24 09:55:00,5.2,5.2,5.19,5.19,38400.0,4.5556,4.5556,4.5468,4.5468,38400.0
2010-02-24 10:00:00,5.19,5.19,5.16,5.18,99200.0,4.5468,4.5468,4.5205,4.538,99200.0
2010-02-24 10:05:00,5.18,5.18,5.16,5.16,48000.0,4.538,4.538,4.5205,4.5205,48000.0
2010-02-24 10:10:00,5.16,5.16,5.16,5.16,62400.0,4.5205,4.5205,4.5205,4.5205,62400.0
2010-02-24 10:15:00,5.16,5.16,5.15,5.15,36800.0,4.5205,4.5205,4.5118,4.5118,36800.0
2010-02-24 10:20:00,5.15,5.15,5.13,5.13,94400.0,4.5118,4.5118,4.4942,4.4942,94400.0
2010-02-24 10:25:00,5.13,5.14,5.13,5.14,51200.0,4.4942,4.503,4.4942,4.503,51200.0
2010-02-24 10:30:00,5.14,5.15,5.14,5.15,51200.0,4.503,4.5118,4.503,4.5118,51200.0
2010-02-24 10:35:00,5.15,5.18,5.15,5.17,104800.0,4.5118,4.538,4.5118,4.5293,104800.0
2010-02-24 10:40:00,5.18,5.19,5.17,5.19,271200.0,4.538,4.5468,4.5293,4.5468,271200.0
2010-02-24 10:45:00,5.19,5.22,5.19,5.21,162400.0,4.5468,4.5731,4.5468,4.5643,162400.0
2010-02-24 10:50:00,5.21,5.21,5.19,5.2,44800.0,4.5643,4.5643,4.5468,4.5556,44800.0
2010-02-24 10:55:00,5.2,5.2,5.18,5.19,30400.0,4.5556,4.5556,4.538,4.5468,30400.0
2010-02-24 11:00:00,5.19,5.2,5.18,5.2,46400.0,4.5468,4.5556,4.538,4.5556,46400.0
2010-02-24 11:05:00,5.2,5.2,5.19,5.19,60000.0,4.5556,4.5556,4.5468,4.5468,60000.0
2010-02-24 11:10:00,5.19,5.2,5.19,5.19,34400.0,4.5468,4.5556,4.5468,4.5468,34400.0
2010-02-24 11:15:00,5.19,5.19,5.18,5.18,35200.0,4.5468,4.5468,4.538,4.538,35200.0
2010-02-24 11:20:00,5.18,5.19,5.17,5.17,28800.0,4.538,4.5468,4.5293,4.5293,28800.0
2010-02-24 11:25:00,5.17,5.18,5.17,5.18,36800.0,4.5293,4.538,4.5293,4.538,36800.0
2010-02-24 11:30:00,5.18,5.19,5.18,5.19,20800.0,4.538,4.5468,4.538,4.5468,20800.0
2010-02-24 11:35:00,5.19,5.19,5.18,5.18,24000.0,4.5468,4.5468,4.538,4.538,24000.0
2010-02-24 11:40:00,5.18,5.18,5.17,5.17,25600.0,4.538,4.538,4.5293,4.5293,25600.0
2010-02-24 11:45:00,5.17,5.18,5.17,5.18,20800.0,4.5293,4.538,4.5293,4.538,20800.0
2010-02-24 11:50:00,5.18,5.18,5.17,5.18,41600.0,4.538,4.538,4.5293,4.538,41600.0
2010-02-24 11:55:00,5.17,5.18,5.17,5.18,32000.0,4.5293,4.538,4.5293,4.538,32000.0
2010-02-24 12:00:00,5.18,5.18,5.18,5.18,39200.0,4.538,4.538,4.538,4.538,39200.0
2010-02-24 12:05:00,5.17,5.17,5.17,5.17,24800.0,4.5293,4.5293,4.5293,4.5293,24800.0
2010-02-24 12:10:00,5.17,5.17,5.17,5.17,14400.0,4.5293,4.5293,4.5293,4.5293,14400.0
2010-02-24 12:15:00,5.17,5.18,5.16,5.18,39200.0,4.5293,4.538,4.5205,4.538,39200.0
2010-02-24 12:20:00,5.17,5.18,5.17,5.18,23200.0,4.5293,4.538,4.5293,4.538,23200.0
2010-02-24 12:25:00,5.18,5.18,5.16,5.17,91200.0,4.538,4.538,4.5205,4.5293,91200.0
2010-02-24 12:30:00,5.16,5.17,5.16,5.17,19200.0,4.5205,4.5293,4.5205,4.5293,19200.0
2010-02-24 12:35:00,5.17,5.17,5.16,5.16,43200.0,4.5293,4.5293,4.5205,4.5205,43200.0
2010-02-24 12:40:00,5.16,5.17,5.16,5.17,36800.0,4.5205,4.5293,4.5205,4.5293,36800.0
2010-02-24 12:45:00,5.17,5.17,5.16,5.16,31200.0,4.5293,4.5293,4.5205,4.5205,31200.0
2010-02-24 12:50:00,5.16,5.17,5.16,5.17,86400.0,4.5205,4.5293,4.5205,4.5293,86400.0
2010-02-24 12:55:00,5.17,5.17,5.17,5.17,407200.0,4.5293,4.5293,4.5293,4.5293,407200.0
2010-02-24 13:00:00,5.17,5.18,5.17,5.18,601600.0,4.5293,4.538,4.5293,4.538,601600.0
2010-02-24 13:05:00,5.17,5.18,5.17,5.18,39200.0,4.5293,4.538,4.5293,4.538,39200.0
2010-02-24 13:10:00,5.18,5.18,5.18,5.18,18400.0,4.538,4.538,4.538,4.538,18400.0
2010-02-24 13:15:00,5.18,5.19,5.18,5.18,79200.0,4.538,4.5468,4.538,4.538,79200.0
2010-02-24 13:20:00,5.18,5.18,5.18,5.18,16000.0,4.538,4.538,4.538,4.538,16000.0
2010-02-24 13:25:00,5.18,5.18,5.18,5.18,29600.0,4.538,4.538,4.538,4.538,29600.0
2010-02-24 13:30:00,5.18,5.18,5.18,5.18,36800.0,4.538,4.538,4.538,4.538,36800.0
2010-02-24 13:35:00,5.18,5.18,5.18,5.18,26400.0,4.538,4.538,4.538,4.538,26400.0
2010-02-24 13:40:00,5.18,5.18,5.18,5.18,80000.0,4.538,4.538,4.538,4.538,80000.0
2010-02-24 13:45:00,5.18,5.18,5.17,5.18,48800.0,4.538,4.538,4.5293,4.538,48800.0
2010-02-24 13:50:00,5.18,5.18,5.18,5.18,40800.0,4.538,4.538,4.538,4.538,40800.0
2010-02-24 13:55:00,5.18,5.18,5.18,5.18,23200.0,4.538,4.538,4.538,4.538,23200.0
2010-02-24 14:00:00,5.18,5.18,5.18,5.18,31200.0,4.538,4.538,4.538,4.538,31200.0
2010-02-24 14:05:00,5.18,5.18,5.18,5.18,34400.0,4.538,4.538,4.538,4.538,34400.0
2010-02-24 14:10:00,5.18,5.18,5.18,5.18,43200.0,4.538,4.538,4.538,4.538,43200.0
2010-02-24 14:15:00,5.18,5.18,5.17,5.18,52800.0,4.538,4.538,4.5293,4.538,52800.0
2010-02-24 14:20:00,5.18,5.18,5.17,5.18,50400.0,4.538,4.538,4.5293,4.538,50400.0
2010-02-24 14:25:00,5.18,5.18,5.17,5.18,90400.0,4.538,4.538,4.5293,4.538,90400.0
2010-02-24 14:30:00,5.18,5.18,5.17,5.17,212000.0,4.538,4.538,4.5293,4.5293,212000.0
2010-02-24 14:35:00,5.17,5.18,5.17,5.17,148800.0,4.5293,4.538,4.5293,4.5293,148800.0
2010-02-24 14:40:00,5.17,5.17,5.16,5.17,70400.0,4.5293,4.5293,4.5205,4.5293,70400.0
2010-02-24 14:45:00,5.17,5.18,5.17,5.18,72800.0,4.5293,4.538,4.5293,4.538,72800.0
2010-02-24 14:50:00,5.18,5.18,5.17,5.18,88800.0,4.538,4.538,4.5293,4.538,88800.0
2010-02-24 14:55:00,5.18,5.18,5.18,5.18,51200.0,4.538,4.538,4.538,4.538,51200.0
2010-02-24 15:00:00,5.18,5.18,5.18,5.18,111200.0,4.538,4.538,4.538,4.538,111200.0
2010-02-24 15:05:00,5.18,5.18,5.18,5.18,40800.0,4.538,4.538,4.538,4.538,40800.0
2010-02-24 15:10:00,5.18,5.19,5.18,5.18,110400.0,4.538,4.5468,4.538,4.538,110400.0
2010-02-24 15:15:00,5.18,5.18,5.18,5.18,84000.0,4.538,4.538,4.538,4.538,84000.0
2010-02-24 15:20:00,5.18,5.19,5.18,5.19,97600.0,4.538,4.5468,4.538,4.5468,97600.0
2010-02-24 15:25:00,5.18,5.19,5.18,5.18,112000.0,4.538,4.5468,4.538,4.538,112000.0
2010-02-24 15:30:00,5.18,5.19,5.18,5.19,174400.0,4.538,4.5468,4.538,4.5468,174400.0
2010-02-24 15:35:00,5.19,5.2,5.19,5.2,140000.0,4.5468,4.5556,4.5468,4.5556,140000.0
2010-02-24 15:40:00,5.2,5.2,5.19,5.2,204000.0,4.5556,4.5556,4.5468,4.5556,204000.0
2010-02-24 15:45:00,5.2,5.21,5.2,5.2,247200.0,4.5556,4.5643,4.5556,4.5556,247200.0
2010-02-24 15:50:00,5.2,5.21,5.2,5.21,208800.0,4.5556,4.5643,4.5556,4.5643,208800.0
2010-02-24 15:55:00,5.21,5.21,5.2,5.21,326400.0,4.5643,4.5643,4.5556,4.5643,326400.0
2010-02-25 09:30:00,5.1,5.1,5.09,5.09,109600.0,4.4679,4.4679,4.4592,4.4592,109600.0
2010-02-25 09:35:00,5.09,5.09,5.07,5.08,78400.0,4.4592,4.4592,4.4417,4.4504,78400.0
2010-02-25 09:40:00,5.08,5.08,5.05,5.05,102400.0,4.4504,4.4504,4.4241,4.4241,102400.0
2010-02-25 09:45:00,5.05,5.05,5.04,5.05,82400.0,4.4241,4.4241,4.4154,4.4241,82400.0
2010-02-25 09:50:00,5.05,5.07,5.05,5.07,44000.0,4.4241,4.4417,4.4241,4.4417,44000.0
2010-02-25 09:55:00,5.07,5.08,5.07,5.07,37600.0,4.4417,4.4504,4.4417,4.4417,37600.0
2010-02-25 10:00:00,5.07,5.07,5.06,5.07,88000.0,4.4417,4.4417,4.4329,4.4417,88000.0
2010-02-25 10:05:00,5.07,5.07,5.06,5.06,56000.0,4.4417,4.4417,4.4329,4.4329,56000.0
2010-02-25 10:10:00,5.06,5.08,5.06,5.08,96800.0,4.4329,4.4504,4.4329,4.4504,96800.0
2010-02-25 10:15:00,5.08,5.09,5.08,5.09,141600.0,4.4504,4.4592,4.4504,4.4592,141600.0
2010-02-25 10:20:00,5.09,5.1,5.09,5.1,104000.0,4.4592,4.4679,4.4592,4.4679,104000.0
2010-02-25 10:25:00,5.1,5.11,5.09,5.11,90400.0,4.4679,4.4767,4.4592,4.4767,90400.0
2010-02-25 10:30:00,5.1,5.1,5.09,5.1,105600.0,4.4679,4.4679,4.4592,4.4679,105600.0
2010-02-25 10:35:00,5.1,5.1,5.09,5.09,25600.0,4.4679,4.4679,4.4592,4.4592,25600.0
2010-02-25 10:40:00,5.09,5.09,5.08,5.08,29600.0,4.4592,4.4592,4.4504,4.4504,29600.0
2010-02-25 10:45:00,5.08,5.08,5.08,5.08,23200.0,4.4504,4.4504,4.4504,4.4504,23200.0
2010-02-25 10:50:00,5.08,5.08,5.08,5.08,39200.0,4.4504,4.4504,4.4504,4.4504,39200.0
2010-02-25 10:55:00,5.08,5.09,5.07,5.07,108000.0,4.4504,4.4592,4.4417,4.4417,108000.0
2010-02-25 11:00:00,5.07,5.07,5.06,5.07,88000.0,4.4417,4.4417,4.4329,4.4417,88000.0
2010-02-25 11:05:00,5.06,5.08,5.06,5.08,107200.0,4.4329,4.4504,4.4329,4.4504,107200.0
2010-02-25 11:10:00,5.08,5.09,5.08,5.09,142400.0,4.4504,4.4592,4.4504,4.4592,142400.0
2010-02-25 11:15:00,5.09,5.1,5.08,5.1,224800.0,4.4592,4.4679,4.4504,4.4679,224800.0
2010-02-25 11:20:00,5.1,5.11,5.09,5.09,165600.0,4.4679,4.4767,4.4592,4.4592,165600.0
2010-02-25 11:25:00,5.09,5.1,5.09,5.1,66400.0,4.4592,4.4679,4.4592,4.4679,66400.0
2010-02-25 11:30:00,5.1,5.1,5.09,5.09,149600.0,4.4679,4.4679,4.4592,4.4592,149600.0
2010-02-25 11:35:00,5.09,5.09,5.09,5.09,58400.0,4.4592,4.4592,4.4592,4.4592,58400.0
2010-02-25 11:40:00,5.09,5.09,5.09,5.09,68800.0,4.4592,4.4592,4.4592,4.4592,68800.0
2010-02-25 11:45:00,5.09,5.09,5.09,5.09,97600.0,4.4592,4.4592,4.4592,4.4592,97600.0
2010-02-25 11:50:00,5.09,5.1,5.09,5.09,60800.0,4.4592,4.4679,4.4592,4.4592,60800.0
2010-02-25 11:55:00,5.09,5.1,5.08,5.09,103200.0,4.4592,4.4679,4.4504,4.4592,103200.0
2010-02-25 12:00:00,5.09,5.1,5.09,5.1,69600.0,4.4592,4.4679,4.4592,4.4679,69600.0
2010-02-25 12:05:00,5.1,5.11,5.1,5.11,88000.0,4.4679,4.4767,4.4679,4.4767,88000.0
2010-02-25 12:10:00,5.11,5.11,5.1,5.1,37600.0,4.4767,4.4767,4.4679,4.4679,37600.0
2010-02-25 12:15:00,5.1,5.11,5.1,5.1,58400.0,4.4679,4.4767,4.4679,4.4679,58400.0
2010-02-25 12:20:00,5.1,5.11,5.1,5.1,62400.0,4.4679,4.4767,4.4679,4.4679,62400.0
2010-02-25 12:25:00,5.1,5.1,5.1,5.1,43200.0,4.4679,4.4679,4.4679,4.4679,43200.0
2010-02-25 12:30:00,5.1,5.11,5.1,5.11,49600.0,4.4679,4.4767,4.4679,4.4767,49600.0
2010-02-25 12:35:00,5.11,5.12,5.11,5.11,45600.0,4.4767,4.4855,4.4767,4.4767,45600.0
2010-02-25 12:40:00,5.11,5.12,5.11,5.11,97600.0,4.4767,4.4855,4.4767,4.4767,97600.0
2010-02-25 12:45:00,5.11,5.11,5.1,5.1,14400.0,4.4767,4.4767,4.4679,4.4679,14400.0
2010-02-25 12:50:00,5.1,5.11,5.1,5.11,55200.0,4.4679,4.4767,4.4679,4.4767,55200.0
2010-02-25 12:55:00,5.11,5.11,5.1,5.1,23200.0,4.4767,4.4767,4.4679,4.4679,23200.0
2010-02-25 13:00:00,5.1,5.11,5.1,5.11,15200.0,4.4679,4.4767,4.4679,4.4767,15200.0
2010-02-25 13:05:00,5.11,5.11,5.1,5.1,78400.0,4.4767,4.4767,4.4679,4.4679,78400.0
2010-02-25 13:10:00,5.1,5.11,5.1,5.1,43200.0,4.4679,4.4767,4.4679,4.4679,43200.0
2010-02-25 13:15:00,5.11,5.11,5.1,5.11,27200.0,4.4767,4.4767,4.4679,4.4767,27200.0
2010-02-25 13:20:00,5.11,5.11,5.11,5.11,24800.0,4.4767,4.4767,4.4767,4.4767,24800.0
2010-02-25 13:25:00,5.11,5.11,5.1,5.11,41600.0,4.4767,4.4767,4.4679,4.4767,41600.0
2010-02-25 13:30:00,5.11,5.11,5.1,5.11,31200.0,4.4767,4.4767,4.4679,4.4767,31200.0
2010-02-25 13:35:00,5.11,5.11,5.1,5.11,16800.0,4.4767,4.4767,4.4679,4.4767,16800.0
2010-02-25 13:40:00,5.1,5.11,5.1,5.11,32000.0,4.4679,4.4767,4.4679,4.4767,32000.0
2010-02-25 13:45:00,5.11,5.12,5.11,5.12,48000.0,4.4767,4.4855,4.4767,4.4855,48000.0
2010-02-25 13:50:00,5.12,5.13,5.12,5.13,36800.0,4.4855,4.4942,4.4855,4.4942,36800.0
2010-02-25 13:55:00,5.13,5.15,5.13,5.15,44000.0,4.4942,4.5118,4.4942,4.5118,44000.0
2010-02-25 14:00:00,5.15,5.16,5.15,5.15,183200.0,4.5118,4.5205,4.5118,4.5118,183200.0
2010-02-25 14:05:00,5.15,5.16,5.15,5.15,75200.0,4.5118,4.5205,4.5118,4.5118,75200.0
2010-02-25 14:10:00,5.15,5.15,5.14,5.14,48800.0,4.5118,4.5118,4.503,4.503,48800.0
2010-02-25 14:15:00,5.14,5.15,5.14,5.14,44000.0,4.503,4.5118,4.503,4.503,44000.0
2010-02-25 14:20:00,5.14,5.15,5.14,5.15,42400.0,4.503,4.5118,4.503,4.5118,42400.0
2010-02-25 14:25:00,5.15,5.15,5.14,5.14,76000.0,4.5118,4.5118,4.503,4.503,76000.0
2010-02-25 14:30:00,5.14,5.15,5.14,5.15,73600.0,4.503,4.5118,4.503,4.5118,73600.0
2010-02-25 14:35:00,5.15,5.15,5.14,5.14,55200.0,4.5118,4.5118,4.503,4.503,55200.0
2010-02-25 14:40:00,5.14,5.15,5.14,5.14,32000.0,4.503,4.5118,4.503,4.503,32000.0
2010-02-25 14:45:00,5.14,5.15,5.14,5.14,91200.0,4.503,4.5118,4.503,4.503,91200.0
2010-02-25 14:50:00,5.14,5.15,5.14,5.15,97600.0,4.503,4.5118,4.503,4.5118,97600.0
2010-02-25 14:55:00,5.15,5.16,5.15,5.16,156000.0,4.5118,4.5205,4.5118,4.5205,156000.0
2010-02-25 15:00:00,5.16,5.16,5.15,5.16,104800.0,4.5205,4.5205,4.5118,4.5205,104800.0
2010-02-25 15:05:00,5.16,5.18,5.16,5.18,326400.0,4.5205,4.538,4.5205,4.538,326400.0
2010-02-25 15:10:00,5.18,5.18,5.17,5.17,132000.0,4.538,4.538,4.5293,4.5293,132000.0
2010-02-25 15:15:00,5.17,5.17,5.16,5.16,127200.0,4.5293,4.5293,4.5205,4.5205,127200.0
2010-02-25 15:20:00,5.16,5.17,5.16,5.16,95200.0,4.5205,4.5293,4.5205,4.5205,95200.0
2010-02-25 15:25:00,5.17,5.18,5.17,5.18,171200.0,4.5293,4.538,4.5293,4.538,171200.0
2010-02-25 15:30:00,5.18,5.18,5.17,5.18,115200.0,4.538,4.538,4.5293,4.538,115200.0
2010-02-25 15:35:00,5.18,5.19,5.18,5.18,145600.0,4.538,4.5468,4.538,4.538,145600.0
2010-02-25 15:40:00,5.18,5.19,5.18,5.18,213600.0,4.538,4.5468,4.538,4.538,213600.0
2010-02-25 15:45:00,5.19,5.2,5.18,5.18,196000.0,4.5468,4.5556,4.538,4.538,196000.0
2010-02-25 15:50:00,5.18,5.18,5.17,5.18,236000.0,4.538,4.538,4.5293,4.538,236000.0
2010-02-25 15:55:00,5.18,5.19,5.18,5.19,213600.0,4.538,4.5468,4.538,4.5468,213600.0
2010-02-26 09:30:00,5.17,5.17,5.15,5.16,128000.0,4.5293,4.5293,4.5118,4.5205,128000.0
2010-02-26 09:35:00,5.16,5.17,5.15,5.15,59200.0,4.5205,4.5293,4.5118,4.5118,59200.0
2010-02-26 09:40:00,5.15,5.19,5.14,5.19,46400.0,4.5118,4.5468,4.503,4.5468,46400.0
2010-02-26 09:45:00,5.18,5.19,5.18,5.18,32000.0,4.538,4.5468,4.538,4.538,32000.0
2010-02-26 09:50:00,5.18,5.18,5.15,5.15,34400.0,4.538,4.538,4.5118,4.5118,34400.0
2010-02-26 09:55:00,5.16,5.16,5.15,5.15,28000.0,4.5205,4.5205,4.5118,4.5118,28000.0
2010-02-26 10:00:00,5.15,5.16,5.14,5.14,108800.0,4.5118,4.5205,4.503,4.503,108800.0
2010-02-26 10:05:00,5.14,5.14,5.13,5.14,45600.0,4.503,4.503,4.4942,4.503,45600.0
2010-02-26 10:10:00,5.14,5.15,5.14,5.15,50400.0,4.503,4.5118,4.503,4.5118,50400.0
2010-02-26 10:15:00,5.15,5.17,5.15,5.17,13600.0,4.5118,4.5293,4.5118,4.5293,13600.0
2010-02-26 10:20:00,5.17,5.17,5.16,5.17,38400.0,4.5293,4.5293,4.5205,4.5293,38400.0
2010-02-26 10:25:00,5.17,5.18,5.17,5.18,57600.0,4.5293,4.538,4.5293,4.538,57600.0
2010-02-26 10:30:00,5.18,5.18,5.17,5.17,53600.0,4.538,4.538,4.5293,4.5293,53600.0
2010-02-26 10:35:00,5.18,5.2,5.17,5.2,62400.0,4.538,4.5556,4.5293,4.5556,62400.0
2010-02-26 10:40:00,5.2,5.2,5.19,5.19,26400.0,4.5556,4.5556,4.5468,4.5468,26400.0
2010-02-26 10:45:00,5.19,5.19,5.18,5.18,31200.0,4.5468,4.5468,4.538,4.538,31200.0
2010-02-26 10:50:00,5.18,5.18,5.17,5.18,77600.0,4.538,4.538,4.5293,4.538,77600.0
2010-02-26 10:55:00,5.18,5.18,5.18,5.18,84000.0,4.538,4.538,4.538,4.538,84000.0
2010-02-26 11:00:00,5.18,5.18,5.18,5.18,106400.0,4.538,4.538,4.538,4.538,106400.0
2010-02-26 11:05:00,5.18,5.18,5.18,5.18,60000.0,4.538,4.538,4.538,4.538,60000.0
2010-02-26 11:10:00,5.18,5.18,5.18,5.18,41600.0,4.538,4.538,4.538,4.538,41600.0
2010-02-26 11:15:00,5.17,5.18,5.17,5.17,44000.0,4.5293,4.538,4.5293,4.5293,44000.0
2010-02-26 11:20:00,5.17,5.17,5.17,5.17,30400.0,4.5293,4.5293,4.5293,4.5293,30400.0
2010-02-26 11:25:00,5.16,5.18,5.16,5.17,18400.0,4.5205,4.538,4.5205,4.5293,18400.0
2010-02-26 11:30:00,5.17,5.18,5.17,5.18,36800.0,4.5293,4.538,4.5293,4.538,36800.0
2010-02-26 11:35:00,5.17,5.18,5.17,5.18,13600.0,4.5293,4.538,4.5293,4.538,13600.0
2010-02-26 11:40:00,5.18,5.18,5.17,5.17,32000.0,4.538,4.538,4.5293,4.5293,32000.0
2010-02-26 11:45:00,5.17,5.17,5.17,5.17,38400.0,4.5293,4.5293,4.5293,4.5293,38400.0
2010-02-26 11:50:00,5.17,5.17,5.17,5.17,56000.0,4.5293,4.5293,4.5293,4.5293,56000.0
2010-02-26 11:55:00,5.17,5.18,5.17,5.18,120000.0,4.5293,4.538,4.5293,4.538,120000.0
2010-02-26 12:00:00,5.18,5.18,5.18,5.18,181600.0,4.538,4.538,4.538,4.538,181600.0
2010-02-26 12:05:00,5.18,5.18,5.18,5.18,38400.0,4.538,4.538,4.538,4.538,38400.0
2010-02-26 12:10:00,5.18,5.18,5.17,5.18,83200.0,4.538,4.538,4.5293,4.538,83200.0
2010-02-26 12:15:00,5.18,5.18,5.17,5.18,77600.0,4.538,4.538,4.5293,4.538,77600.0
2010-02-26 12:20:00,5.18,5.18,5.18,5.18,78400.0,4.538,4.538,4.538,4.538,78400.0
2010-02-26 12:25:00,5.18,5.19,5.18,5.19,75200.0,4.538,4.5468,4.538,4.5468,75200.0
2010-02-26 12:30:00,5.19,5.2,5.19,5.19,76000.0,4.5468,4.5556,4.5468,4.5468,76000.0
2010-02-26 12:35:00,5.19,5.19,5.18,5.19,108000.0,4.5468,4.5468,4.538,4.5468,108000.0
2010-02-26 12:40:00,5.18,5.19,5.18,5.18,28000.0,4.538,4.5468,4.538,4.538,28000.0
2010-02-26 12:45:00,5.19,5.19,5.18,5.18,46400.0,4.5468,4.5468,4.538,4.538,46400.0
2010-02-26 12:50:00,5.18,5.18,5.17,5.18,49600.0,4.538,4.538,4.5293,4.538,49600.0
2010-02-26 12:55:00,5.18,5.19,5.18,5.18,34400.0,4.538,4.5468,4.538,4.538,34400.0
2010-02-26 13:00:00,5.18,5.18,5.18,5.18,60000.0,4.538,4.538,4.538,4.538,60000.0
2010-02-26 13:05:00,5.18,5.18,5.18,5.18,28000.0,4.538,4.538,4.538,4.538,28000.0
2010-02-26 13:10:00,5.18,5.18,5.18,5.18,30400.0,4.538,4.538,4.538,4.538,30400.0
2010-02-26 13:15:00,5.18,5.18,5.18,5.18,64800.0,4.538,4.538,4.538,4.538,64800.0
2010-02-26 13:20:00,5.18,5.19,5.18,5.18,27200.0,4.538,4.5468,4.538,4.538,27200.0
2010-02-26 13:25:00,5.18,5.19,5.18,5.19,20800.0,4.538,4.5468,4.538,4.5468,20800.0
2010-02-26 13:30:00,5.19,5.19,5.18,5.19,27200.0,4.5468,4.5468,4.538,4.5468,27200.0
2010-02-26 13:35:00,5.19,5.19,5.18,5.18,30400.0,4.5468,4.5468,4.538,4.538,30400.0
2010-02-26 13:40:00,5.18,5.19,5.18,5.18,29600.0,4.538,4.5468,4.538,4.538,29600.0
2010-02-26 13:45:00,5.18,5.18,5.18,5.18,32800.0,4.538,4.538,4.538,4.538,32800.0
2010-02-26 13:50:00,5.18,5.19,5.18,5.19,39200.0,4.538,4.5468,4.538,4.5468,39200.0
2010-02-26 13:55:00,5.18,5.19,5.18,5.19,25600.0,4.538,4.5468,4.538,4.5468,25600.0
2010-02-26 14:00:00,5.19,5.19,5.18,5.19,48000.0,4.5468,4.5468,4.538,4.5468,48000.0
2010-02-26 14:05:00,5.19,5.19,5.18,5.19,36000.0,4.5468,4.5468,4.538,4.5468,36000.0
2010-02-26 14:10:00,5.19,5.19,5.18,5.18,24000.0,4.5468,4.5468,4.538,4.538,24000.0
2010-02-26 14:15:00,5.19,5.19,5.19,5.19,23200.0,4.5468,4.5468,4.5468,4.5468,23200.0
2010-02-26 14:20:00,5.19,5.19,5.19,5.19,25600.0,4.5468,4.5468,4.5468,4.5468,25600.0
2010-02-26 14:25:00,5.19,5.2,5.19,5.2,44800.0,4.5468,4.5556,4.5468,4.5556,44800.0
2010-02-26 14:30:00,5.19,5.2,5.19,5.19,33600.0,4.5468,4.5556,4.5468,4.5468,33600.0
2010-02-26 14:35:00,5.19,5.19,5.19,5.19,44800.0,4.5468,4.5468,4.5468,4.5468,44800.0
2010-02-26 14:40:00,5.19,5.2,5.19,5.2,60000.0,4.5468,4.5556,4.5468,4.5556,60000.0
2010-02-26 14:45:00,5.2,5.2,5.19,5.2,62400.0,4.5556,4.5556,4.5468,4.5556,62400.0
2010-02-26 14:50:00,5.2,5.2,5.19,5.2,50400.0,4.5556,4.5556,4.5468,4.5556,50400.0
2010-02-26 14:55:00,5.2,5.2,5.2,5.2,29600.0,4.5556,4.5556,4.5556,4.5556,29600.0
2010-02-26 15:00:00,5.2,5.21,5.19,5.19,91200.0,4.5556,4.5643,4.5468,4.5468,91200.0
2010-02-26 15:05:00,5.19,5.19,5.19,5.19,103200.0,4.5468,4.5468,4.5468,4.5468,103200.0
2010-02-26 15:10:00,5.19,5.2,5.19,5.2,110400.0,4.5468,4.5556,4.5468,4.5556,110400.0
2010-02-26 15:15:00,5.2,5.2,5.2,5.2,15200.0,4.5556,4.5556,4.5556,4.5556,15200.0
2010-02-26 15:20:00,5.2,5.2,5.2,5.2,30400.0,4.5556,4.5556,4.5556,4.5556,30400.0
2010-02-26 15:25:00,5.2,5.21,5.2,5.2,58400.0,4.5556,4.5643,4.5556,4.5556,58400.0
2010-02-26 15:30:00,5.2,5.2,5.19,5.19,96000.0,4.5556,4.5556,4.5468,4.5468,96000.0
2010-02-26 15:35:00,5.2,5.2,5.19,5.2,88000.0,4.5556,4.5556,4.5468,4.5556,88000.0
2010-02-26 15:40:00,5.2,5.21,5.2,5.2,92800.0,4.5556,4.5643,4.5556,4.5556,92800.0
2010-02-26 15:45:00,5.2,5.2,5.2,5.2,168000.0,4.5556,4.5556,4.5556,4.5556,168000.0
2010-02-26 15:50:00,5.2,5.22,5.2,5.21,177600.0,4.5556,4.5731,4.5556,4.5643,177600.0
2010-02-26 15:55:00,5.21,5.22,5.2,5.2,370400.0,4.5643,4.5731,4.5556,4.5556,370400.0
2010-03-01 09:30:00,5.25,5.28,5.25,5.28,184800.0,4.5994,4.6256,4.5994,4.6256,184800.0
2010-03-01 09:35:00,5.28,5.3,5.27,5.29,104000.0,4.6256,4.6432,4.6169,4.6344,104000.0
2010-03-01 09:40:00,5.29,5.3,5.28,5.29,28000.0,4.6344,4.6432,4.6256,4.6344,28000.0
2010-03-01 09:45:00,5.29,5.3,5.28,5.28,63200.0,4.6344,4.6432,4.6256,4.6256,63200.0
2010-03-01 09:50:00,5.28,5.29,5.28,5.29,28800.0,4.6256,4.6344,4.6256,4.6344,28800.0
2010-03-01 09:55:00,5.29,5.29,5.27,5.27,33600.0,4.6344,4.6344,4.6169,4.6169,33600.0
2010-03-01 10:00:00,5.27,5.27,5.26,5.27,135200.0,4.6169,4.6169,4.6081,4.6169,135200.0
2010-03-01 10:05:00,5.27,5.28,5.27,5.28,73600.0,4.6169,4.6256,4.6169,4.6256,73600.0
2010-03-01 10:10:00,5.28,5.29,5.28,5.29,41600.0,4.6256,4.6344,4.6256,4.6344,41600.0
2010-03-01 10:15:00,5.29,5.3,5.28,5.28,16800.0,4.6344,4.6432,4.6256,4.6256,16800.0
2010-03-01 10:20:00,5.28,5.28,5.27,5.27,24000.0,4.6256,4.6256,4.6169,4.6169,24000.0
2010-03-01 10:25:00,5.27,5.27,5.26,5.27,77600.0,4.6169,4.6169,4.6081,4.6169,77600.0
2010-03-01 10:30:00,5.28,5.28,5.26,5.26,54400.0,4.6256,4.6256,4.6081,4.6081,54400.0
2010-03-01 10:35:00,5.26,5.27,5.26,5.26,48000.0,4.6081,4.6169,4.6081,4.6081,48000.0
2010-03-01 10:40:00,5.26,5.28,5.26,5.28,19200.0,4.6081,4.6256,4.6081,4.6256,19200.0
2010-03-01 10:45:00,5.28,5.28,5.27,5.28,40000.0,4.6256,4.6256,4.6169,4.6256,40000.0
2010-03-01 10:50:00,5.28,5.29,5.28,5.29,36800.0,4.6256,4.6344,4.6256,4.6344,36800.0
2010-03-01 10:55:00,5.29,5.29,5.29,5.29,32800.0,4.6344,4.6344,4.6344,4.6344,32800.0
2010-03-01 11:00:00,5.29,5.29,5.29,5.29,66400.0,4.6344,4.6344,4.6344,4.6344,66400.0
2010-03-01 11:05:00,5.29,5.3,5.29,5.3,103200.0,4.6344,4.6432,4.6344,4.6432,103200.0
2010-03-01 11:10:00,5.3,5.31,5.29,5.3,345600.0,4.6432,4.6519,4.6344,4.6432,345600.0
2010-03-01 11:15:00,5.3,5.3,5.3,5.3,125600.0,4.6432,4.6432,4.6432,4.6432,125600.0
2010-03-01 11:20:00,5.3,5.31,5.3,5.3,72800.0,4.6432,4.6519,4.6432,4.6432,72800.0
2010-03-01 11:25:00,5.3,5.31,5.3,5.31,129600.0,4.6432,4.6519,4.6432,4.6519,129600.0
2010-03-01 11:30:00,5.31,5.32,5.31,5.31,51200.0,4.6519,4.6607,4.6519,4.6519,51200.0
2010-03-01 11:35:00,5.31,5.31,5.31,5.31,29600.0,4.6519,4.6519,4.6519,4.6519,29600.0
2010-03-01 11:40:00,5.31,5.32,5.31,5.31,60800.0,4.6519,4.6607,4.6519,4.6519,60800.0
2010-03-01 11:45:00,5.31,5.32,5.31,5.31,35200.0,4.6519,4.6607,4.6519,4.6519,35200.0
2010-03-01 11:50:00,5.31,5.32,5.31,5.32,40000.0,4.6519,4.6607,4.6519,4.6607,40000.0
2010-03-01 11:55:00,5.32,5.32,5.31,5.32,36000.0,4.6607,4.6607,4.6519,4.6607,36000.0
2010-03-01 12:00:00,5.32,5.32,5.32,5.32,50400.0,4.6607,4.6607,4.6607,4.6607,50400.0
2010-03-01 12:05:00,5.32,5.32,5.32,5.32,19200.0,4.6607,4.6607,4.6607,4.6607,19200.0
2010-03-01 12:10:00,5.32,5.32,5.32,5.32,18400.0,4.6607,4.6607,4.6607,4.6607,18400.0
2010-03-01 12:15:00,5.32,5.32,5.32,5.32,35200.0,4.6607,4.6607,4.6607,4.6607,35200.0
2010-03-01 12:20:00,5.32,5.32,5.32,5.32,16800.0,4.6607,4.6607,4.6607,4.6607,16800.0
2010-03-01 12:25:00,5.32,5.32,5.31,5.31,80000.0,4.6607,4.6607,4.6519,4.6519,80000.0
2010-03-01 12:30:00,5.32,5.32,5.31,5.32,10400.0,4.6607,4.6607,4.6519,4.6607,10400.0
2010-03-01 12:35:00,5.31,5.32,5.31,5.31,81600.0,4.6519,4.6607,4.6519,4.6519,81600.0
2010-03-01 12:40:00,5.31,5.32,5.31,5.31,58400.0,4.6519,4.6607,4.6519,4.6519,58400.0
2010-03-01 12:45:00,5.31,5.32,5.31,5.31,80800.0,4.6519,4.6607,4.6519,4.6519,80800.0
2010-03-01 12:50:00,5.31,5.31,5.31,5.31,272000.0,4.6519,4.6519,4.6519,4.6519,272000.0
2010-03-01 12:55:00,5.31,5.31,5.3,5.3,53600.0,4.6519,4.6519,4.6432,4.6432,53600.0
2010-03-01 13:00:00,5.31,5.31,5.3,5.3,31200.0,4.6519,4.6519,4.6432,4.6432,31200.0
2010-03-01 13:05:00,5.3,5.31,5.3,5.31,72000.0,4.6432,4.6519,4.6432,4.6519,72000.0
2010-03-01 13:10:00,5.31,5.31,5.31,5.31,76800.0,4.6519,4.6519,4.6519,4.6519,76800.0
2010-03-01 13:15:00,5.31,5.32,5.31,5.31,24000.0,4.6519,4.6607,4.6519,4.6519,24000.0
2010-03-01 13:20:00,5.31,5.31,5.3,5.3,23200.0,4.6519,4.6519,4.6432,4.6432,23200.0
2010-03-01 13:25:00,5.3,5.31,5.3,5.3,28800.0,4.6432,4.6519,4.6432,4.6432,28800.0
2010-03-01 13:30:00,5.3,5.3,5.3,5.3,39200.0,4.6432,4.6432,4.6432,4.6432,39200.0
2010-03-01 13:35:00,5.3,5.3,5.3,5.3,28800.0,4.6432,4.6432,4.6432,4.6432,28800.0
2010-03-01 13:40:00,5.3,5.3,5.3,5.3,15200.0,4.6432,4.6432,4.6432,4.6432,15200.0
2010-03-01 13:45:00,5.3,5.31,5.3,5.31,38400.0,4.6432,4.6519,4.6432,4.6519,38400.0
2010-03-01 13:50:00,5.31,5.31,5.3,5.31,18400.0,4.6519,4.6519,4.6432,4.6519,18400.0
2010-03-01 13:55:00,5.3,5.31,5.3,5.3,8800.0,4.6432,4.6519,4.6432,4.6432,8800.0
2010-03-01 14:00:00,5.3,5.3,5.3,5.3,60000.0,4.6432,4.6432,4.6432,4.6432,60000.0
2010-03-01 14:05:00,5.3,5.3,5.3,5.3,12800.0,4.6432,4.6432,4.6432,4.6432,12800.0
2010-03-01 14:10:00,5.3,5.31,5.3,5.31,27200.0,4.6432,4.6519,4.6432,4.6519,27200.0
2010-03-01 14:15:00,5.3,5.31,5.3,5.31,50400.0,4.6432,4.6519,4.6432,4.6519,50400.0
2010-03-01 14:20:00,5.31,5.31,5.31,5.31,22400.0,4.6519,4.6519,4.6519,4.6519,22400.0
2010-03-01 14:25:00,5.31,5.31,5.31,5.31,18400.0,4.6519,4.6519,4.6519,4.6519,18400.0
2010-03-01 14:30:00,5.31,5.31,5.31,5.31,39200.0,4.6519,4.6519,4.6519,4.6519,39200.0
2010-03-01 14:35:00,5.31,5.31,5.3,5.3,26400.0,4.6519,4.6519,4.6432,4.6432,26400.0
2010-03-01 14:40:00,5.3,5.31,5.3,5.31,45600.0,4.6432,4.6519,4.6432,4.6519,45600.0
2010-03-01 14:45:00,5.3,5.31,5.3,5.3,35200.0,4.6432,4.6519,4.6432,4.6432,35200.0
2010-03-01 14:50:00,5.3,5.3,5.3,5.3,59200.0,4.6432,4.6432,4.6432,4.6432,59200.0
2010-03-01 14:55:00,5.3,5.31,5.3,5.3,45600.0,4.6432,4.6519,4.6432,4.6432,45600.0
2010-03-01 15:00:00,5.31,5.31,5.3,5.3,62400.0,4.6519,4.6519,4.6432,4.6432,62400.0
2010-03-01 15:05:00,5.3,5.3,5.29,5.29,63200.0,4.6432,4.6432,4.6344,4.6344,63200.0
2010-03-01 15:10:00,5.3,5.3,5.29,5.29,140000.0,4.6432,4.6432,4.6344,4.6344,140000.0
2010-03-01 15:15:00,5.29,5.29,5.29,5.29,80800.0,4.6344,4.6344,4.6344,4.6344,80800.0
2010-03-01 15:20:00,5.29,5.3,5.29,5.3,75200.0,4.6344,4.6432,4.6344,4.6432,75200.0
2010-03-01 15:25:00,5.3,5.31,5.3,5.3,130400.0,4.6432,4.6519,4.6432,4.6432,130400.0
2010-03-01 15:30:00,5.3,5.31,5.3,5.3,63200.0,4.6432,4.6519,4.6432,4.6432,63200.0
2010-03-01 15:35:00,5.3,5.31,5.3,5.3,46400.0,4.6432,4.6519,4.6432,4.6432,46400.0
2010-03-01 15:40:00,5.3,5.31,5.3,5.31,116800.0,4.6432,4.6519,4.6432,4.6519,116800.0
2010-03-01 15:45:00,5.31,5.31,5.3,5.3,65600.0,4.6519,4.6519,4.6432,4.6432,65600.0
2010-03-01 15:50:00,5.3,5.31,5.3,5.31,376000.0,4.6432,4.6519,4.6432,4.6519,376000.0
2010-03-01 15:55:00,5.31,5.32,5.31,5.31,216800.0,4.6519,4.6607,4.6519,4.6519,216800.0
2010-03-02 09:30:00,5.33,5.37,5.3,5.37,132800.0,4.6694,4.7045,4.6432,4.7045,132800.0
2010-03-02 09:35:00,5.37,5.37,5.35,5.36,71200.0,4.7045,4.7045,4.687,4.6957,71200.0
2010-03-02 09:40:00,5.36,5.36,5.35,5.35,43200.0,4.6957,4.6957,4.687,4.687,43200.0
2010-03-02 09:45:00,5.35,5.35,5.34,5.35,208000.0,4.687,4.687,4.6782,4.687,208000.0
2010-03-02 09:50:00,5.34,5.35,5.33,5.34,127200.0,4.6782,4.687,4.6694,4.6782,127200.0
2010-03-02 09:55:00,5.34,5.35,5.34,5.35,32800.0,4.6782,4.687,4.6782,4.687,32800.0
2010-03-02 10:00:00,5.35,5.35,5.34,5.34,64000.0,4.687,4.687,4.6782,4.6782,64000.0
2010-03-02 10:05:00,5.34,5.34,5.33,5.33,50400.0,4.6782,4.6782,4.6694,4.6694,50400.0
2010-03-02 10:10:00,5.33,5.33,5.33,5.33,110400.0,4.6694,4.6694,4.6694,4.6694,110400.0
2010-03-02 10:15:00,5.33,5.33,5.33,5.33,94400.0,4.6694,4.6694,4.6694,4.6694,94400.0
2010-03-02 10:20:00,5.33,5.34,5.33,5.34,121600.0,4.6694,4.6782,4.6694,4.6782,121600.0
2010-03-02 10:25:00,5.34,5.34,5.34,5.34,180000.0,4.6782,4.6782,4.6782,4.6782,180000.0
2010-03-02 10:30:00,5.34,5.34,5.33,5.34,92800.0,4.6782,4.6782,4.6694,4.6782,92800.0
2010-03-02 10:35:00,5.34,5.35,5.34,5.35,92000.0,4.6782,4.687,4.6782,4.687,92000.0
2010-03-02 10:40:00,5.35,5.35,5.34,5.34,39200.0,4.687,4.687,4.6782,4.6782,39200.0
2010-03-02 10:45:00,5.34,5.35,5.33,5.33,47200.0,4.6782,4.687,4.6694,4.6694,47200.0
2010-03-02 10:50:00,5.33,5.34,5.32,5.32,61600.0,4.6694,4.6782,4.6607,4.6607,61600.0
2010-03-02 10:55:00,5.32,5.33,5.32,5.32,52800.0,4.6607,4.6694,4.6607,4.6607,52800.0
2010-03-02 11:00:00,5.32,5.33,5.32,5.33,170400.0,4.6607,4.6694,4.6607,4.6694,170400.0
2010-03-02 11:05:00,5.33,5.34,5.33,5.34,45600.0,4.6694,4.6782,4.6694,4.6782,45600.0
2010-03-02 11:10:00,5.34,5.34,5.34,5.34,71200.0,4.6782,4.6782,4.6782,4.6782,71200.0
2010-03-02 11:15:00,5.34,5.34,5.33,5.33,23200.0,4.6782,4.6782,4.6694,4.6694,23200.0
2010-03-02 11:20:00,5.33,5.33,5.32,5.32,53600.0,4.6694,4.6694,4.6607,4.6607,53600.0
2010-03-02 11:25:00,5.33,5.33,5.32,5.33,64800.0,4.6694,4.6694,4.6607,4.6694,64800.0
2010-03-02 11:30:00,5.33,5.33,5.32,5.32,68800.0,4.6694,4.6694,4.6607,4.6607,68800.0
2010-03-02 11:35:00,5.32,5.32,5.32,5.32,71200.0,4.6607,4.6607,4.6607,4.6607,71200.0
2010-03-02 11:40:00,5.32,5.32,5.32,5.32,43200.0,4.6607,4.6607,4.6607,4.6607,43200.0
2010-03-02 11:45:00,5.32,5.32,5.32,5.32,29600.0,4.6607,4.6607,4.6607,4.6607,29600.0
2010-03-02 11:50:00,5.32,5.33,5.32,5.33,80000.0,4.6607,4.6694,4.6607,4.6694,80000.0
2010-03-02 11:55:00,5.32,5.33,5.32,5.32,92000.0,4.6607,4.6694,4.6607,4.6607,92000.0
2010-03-02 12:00:00,5.32,5.33,5.32,5.33,88800.0,4.6607,4.6694,4.6607,4.6694,88800.0
2010-03-02 12:05:00,5.33,5.33,5.33,5.33,38400.0,4.6694,4.6694,4.6694,4.6694,38400.0
2010-03-02 12:10:00,5.33,5.34,5.33,5.34,140000.0,4.6694,4.6782,4.6694,4.6782,140000.0
2010-03-02 12:15:00,5.34,5.34,5.33,5.33,18400.0,4.6782,4.6782,4.6694,4.6694,18400.0
2010-03-02 12:20:00,5.33,5.33,5.32,5.33,62400.0,4.6694,4.6694,4.6607,4.6694,62400.0
2010-03-02 12:25:00,5.33,5.33,5.32,5.33,39200.0,4.6694,4.6694,4.6607,4.6694,39200.0
2010-03-02 12:30:00,5.33,5.33,5.32,5.33,48800.0,4.6694,4.6694,4.6607,4.6694,48800.0
2010-03-02 12:35:00,5.33,5.33,5.32,5.33,77600.0,4.6694,4.6694,4.6607,4.6694,77600.0
2010-03-02 12:40:00,5.33,5.33,5.33,5.33,48000.0,4.6694,4.6694,4.6694,4.6694,48000.0
2010-03-02 12:45:00,5.33,5.33,5.33,5.33,36000.0,4.6694,4.6694,4.6694,4.6694,36000.0
2010-03-02 12:50:00,5.33,5.34,5.33,5.33,64800.0,4.6694,4.6782,4.6694,4.6694,64800.0
2010-03-02 12:55:00,5.33,5.34,5.32,5.34,100000.0,4.6694,4.6782,4.6607,4.6782,100000.0
2010-03-02 13:00:00,5.34,5.34,5.33,5.33,22400.0,4.6782,4.6782,4.6694,4.6694,22400.0
2010-03-02 13:05:00,5.33,5.33,5.33,5.33,21600.0,4.6694,4.6694,4.6694,4.6694,21600.0
2010-03-02 13:10:00,5.33,5.34,5.33,5.34,91200.0,4.6694,4.6782,4.6694,4.6782,91200.0
2010-03-02 13:15:00,5.34,5.34,5.34,5.34,20000.0,4.6782,4.6782,4.6782,4.6782,20000.0
2010-03-02 13:20:00,5.34,5.34,5.34,5.34,25600.0,4.6782,4.6782,4.6782,4.6782,25600.0
2010-03-02 13:25:00,5.33,5.34,5.33,5.34,28000.0,4.6694,4.6782,4.6694,4.6782,28000.0
2010-03-02 13:30:00,5.34,5.34,5.33,5.33,11200.0,4.6782,4.6782,4.6694,4.6694,11200.0
2010-03-02 13:35:00,5.33,5.33,5.33,5.33,47200.0,4.6694,4.6694,4.6694,4.6694,47200.0
2010-03-02 13:40:00,5.33,5.34,5.33,5.33,28800.0,4.6694,4.6782,4.6694,4.6694,28800.0
2010-03-02 13:45:00,5.34,5.34,5.33,5.34,103200.0,4.6782,4.6782,4.6694,4.6782,103200.0
2010-03-02 13:50:00,5.34,5.34,5.34,5.34,52000.0,4.6782,4.6782,4.6782,4.6782,52000.0
2010-03-02 13:55:00,5.34,5.34,5.34,5.34,92000.0,4.6782,4.6782,4.6782,4.6782,92000.0
2010-03-02 14:00:00,5.34,5.35,5.34,5.34,43200.0,4.6782,4.687,4.6782,4.6782,43200.0
2010-03-02 14:05:00,5.34,5.34,5.34,5.34,36800.0,4.6782,4.6782,4.6782,4.6782,36800.0
2010-03-02 14:10:00,5.34,5.34,5.33,5.33,41600.0,4.6782,4.6782,4.6694,4.6694,41600.0
2010-03-02 14:15:00,5.33,5.33,5.33,5.33,54400.0,4.6694,4.6694,4.6694,4.6694,54400.0
2010-03-02 14:20:00,5.33,5.33,5.33,5.33,68800.0,4.6694,4.6694,4.6694,4.6694,68800.0
2010-03-02 14:25:00,5.33,5.33,5.32,5.33,72000.0,4.6694,4.6694,4.6607,4.6694,72000.0
2010-03-02 14:30:00,5.33,5.33,5.32,5.33,65600.0,4.6694,4.6694,4.6607,4.6694,65600.0
2010-03-02 14:35:00,5.33,5.33,5.33,5.33,90400.0,4.6694,4.6694,4.6694,4.6694,90400.0
2010-03-02 14:40:00,5.33,5.33,5.32,5.32,115200.0,4.6694,4.6694,4.6607,4.6607,115200.0
2010-03-02 14:45:00,5.32,5.32,5.32,5.32,80000.0,4.6607,4.6607,4.6607,4.6607,80000.0
2010-03-02 14:50:00,5.32,5.32,5.31,5.31,32800.0,4.6607,4.6607,4.6519,4.6519,32800.0
2010-03-02 14:55:00,5.31,5.32,5.31,5.31,51200.0,4.6519,4.6607,4.6519,4.6519,51200.0
2010-03-02 15:00:00,5.31,5.31,5.31,5.31,115200.0,4.6519,4.6519,4.6519,4.6519,115200.0
2010-03-02 15:05:00,5.31,5.31,5.31,5.31,112800.0,4.6519,4.6519,4.6519,4.6519,112800.0
2010-03-02 15:10:00,5.31,5.31,5.3,5.31,88800.0,4.6519,4.6519,4.6432,4.6519,88800.0
2010-03-02 15:15:00,5.31,5.31,5.3,5.3,104800.0,4.6519,4.6519,4.6432,4.6432,104800.0
2010-03-02 15:20:00,5.3,5.3,5.29,5.29,89600.0,4.6432,4.6432,4.6344,4.6344,89600.0
2010-03-02 15:25:00,5.29,5.29,5.29,5.29,151200.0,4.6344,4.6344,4.6344,4.6344,151200.0
2010-03-02 15:30:00,5.29,5.29,5.29,5.29,200000.0,4.6344,4.6344,4.6344,4.6344,200000.0
2010-03-02 15:35:00,5.29,5.29,5.28,5.28,255200.0,4.6344,4.6344,4.6256,4.6256,255200.0
2010-03-02 15:40:00,5.28,5.29,5.28,5.28,131200.0,4.6256,4.6344,4.6256,4.6256,131200.0
2010-03-02 15:45:00,5.28,5.3,5.28,5.3,182400.0,4.6256,4.6432,4.6256,4.6432,182400.0
2010-03-02 15:50:00,5.3,5.3,5.3,5.3,120000.0,4.6432,4.6432,4.6432,4.6432,120000.0
2010-03-02 15:55:00,5.3,5.3,5.3,5.3,303200.0,4.6432,4.6432,4.6432,4.6432,303200.0
2010-03-03 09:30:00,5.31,5.33,5.31,5.32,66400.0,4.6519,4.6694,4.6519,4.6607,66400.0
2010-03-03 09:35:00,5.32,5.33,5.31,5.33,72800.0,4.6607,4.6694,4.6519,4.6694,72800.0
2010-03-03 09:40:00,5.32,5.33,5.32,5.33,76800.0,4.6607,4.6694,4.6607,4.6694,76800.0
2010-03-03 09:45:00,5.33,5.34,5.32,5.34,102400.0,4.6694,4.6782,4.6607,4.6782,102400.0
2010-03-03 09:50:00,5.34,5.36,5.34,5.36,94400.0,4.6782,4.6957,4.6782,4.6957,94400.0
2010-03-03 09:55:00,5.36,5.36,5.36,5.36,97600.0,4.6957,4.6957,4.6957,4.6957,97600.0
2010-03-03 10:00:00,5.36,5.37,5.36,5.36,94400.0,4.6957,4.7045,4.6957,4.6957,94400.0
2010-03-03 10:05:00,5.36,5.37,5.36,5.36,41600.0,4.6957,4.7045,4.6957,4.6957,41600.0
2010-03-03 10:10:00,5.36,5.37,5.36,5.37,78400.0,4.6957,4.7045,4.6957,4.7045,78400.0
2010-03-03 10:15:00,5.37,5.37,5.36,5.37,63200.0,4.7045,4.7045,4.6957,4.7045,63200.0
2010-03-03 10:20:00,5.37,5.38,5.37,5.37,258400.0,4.7045,4.7132,4.7045,4.7045,258400.0
2010-03-03 10:25:00,5.37,5.37,5.37,5.37,24800.0,4.7045,4.7045,4.7045,4.7045,24800.0
2010-03-03 10:30:00,5.37,5.38,5.37,5.38,143200.0,4.7045,4.7132,4.7045,4.7132,143200.0
2010-03-03 10:35:00,5.38,5.39,5.38,5.38,84000.0,4.7132,4.722,4.7132,4.7132,84000.0
2010-03-03 10:40:00,5.38,5.38,5.38,5.38,64000.0,4.7132,4.7132,4.7132,4.7132,64000.0
2010-03-03 10:45:00,5.38,5.38,5.38,5.38,64000.0,4.7132,4.7132,4.7132,4.7132,64000.0
2010-03-03 10:50:00,5.38,5.38,5.38,5.38,36800.0,4.7132,4.7132,4.7132,4.7132,36800.0
2010-03-03 10:55:00,5.38,5.39,5.38,5.39,66400.0,4.7132,4.722,4.7132,4.722,66400.0
2010-03-03 11:00:00,5.39,5.39,5.38,5.39,79200.0,4.722,4.722,4.7132,4.722,79200.0
2010-03-03 11:05:00,5.39,5.4,5.39,5.39,66400.0,4.722,4.7308,4.722,4.722,66400.0
2010-03-03 11:10:00,5.39,5.39,5.39,5.39,68000.0,4.722,4.722,4.722,4.722,68000.0
2010-03-03 11:15:00,5.39,5.4,5.39,5.39,45600.0,4.722,4.7308,4.722,4.722,45600.0
2010-03-03 11:20:00,5.39,5.39,5.39,5.39,104000.0,4.722,4.722,4.722,4.722,104000.0
2010-03-03 11:25:00,5.39,5.41,5.39,5.4,165600.0,4.722,4.7395,4.722,4.7308,165600.0
2010-03-03 11:30:00,5.4,5.4,5.4,5.4,67200.0,4.7308,4.7308,4.7308,4.7308,67200.0
2010-03-03 11:35:00,5.4,5.4,5.39,5.4,110400.0,4.7308,4.7308,4.722,4.7308,110400.0
2010-03-03 11:40:00,5.4,5.4,5.39,5.4,76800.0,4.7308,4.7308,4.722,4.7308,76800.0
2010-03-03 11:45:00,5.4,5.4,5.4,5.4,128800.0,4.7308,4.7308,4.7308,4.7308,128800.0
2010-03-03 11:50:00,5.4,5.41,5.4,5.41,153600.0,4.7308,4.7395,4.7308,4.7395,153600.0
2010-03-03 11:55:00,5.41,5.41,5.41,5.41,60000.0,4.7395,4.7395,4.7395,4.7395,60000.0
2010-03-03 12:00:00,5.41,5.41,5.41,5.41,150400.0,4.7395,4.7395,4.7395,4.7395,150400.0
2010-03-03 12:05:00,5.41,5.41,5.41,5.41,148800.0,4.7395,4.7395,4.7395,4.7395,148800.0
2010-03-03 12:10:00,5.41,5.42,5.41,5.42,97600.0,4.7395,4.7483,4.7395,4.7483,97600.0
2010-03-03 12:15:00,5.42,5.42,5.42,5.42,92800.0,4.7483,4.7483,4.7483,4.7483,92800.0
2010-03-03 12:20:00,5.42,5.42,5.42,5.42,141600.0,4.7483,4.7483,4.7483,4.7483,141600.0
2010-03-03 12:25:00,5.42,5.43,5.42,5.43,176000.0,4.7483,4.757,4.7483,4.757,176000.0
2010-03-03 12:30:00,5.43,5.43,5.42,5.42,167200.0,4.757,4.757,4.7483,4.7483,167200.0
2010-03-03 12:35:00,5.42,5.42,5.42,5.42,128000.0,4.7483,4.7483,4.7483,4.7483,128000.0
2010-03-03 12:40:00,5.42,5.42,5.42,5.42,161600.0,4.7483,4.7483,4.7483,4.7483,161600.0
2010-03-03 12:45:00,5.42,5.42,5.42,5.42,113600.0,4.7483,4.7483,4.7483,4.7483,113600.0
2010-03-03 12:50:00,5.42,5.42,5.41,5.42,96000.0,4.7483,4.7483,4.7395,4.7483,96000.0
2010-03-03 12:55:00,5.41,5.42,5.41,5.42,137600.0,4.7395,4.7483,4.7395,4.7483,137600.0
2010-03-03 13:00:00,5.42,5.43,5.42,5.43,128000.0,4.7483,4.757,4.7483,4.757,128000.0
2010-03-03 13:05:00,5.42,5.42,5.42,5.42,95200.0,4.7483,4.7483,4.7483,4.7483,95200.0
2010-03-03 13:10:00,5.42,5.42,5.42,5.42,104000.0,4.7483,4.7483,4.7483,4.7483,104000.0
2010-03-03 13:15:00,5.42,5.44,5.42,5.43,141600.0,4.7483,4.7658,4.7483,4.757,141600.0
2010-03-03 13:20:00,5.43,5.44,5.43,5.43,113600.0,4.757,4.7658,4.757,4.757,113600.0
2010-03-03 13:25:00,5.43,5.44,5.43,5.44,189600.0,4.757,4.7658,4.757,4.7658,189600.0
2010-03-03 13:30:00,5.44,5.44,5.44,5.44,282400.0,4.7658,4.7658,4.7658,4.7658,282400.0
2010-03-03 13:35:00,5.44,5.45,5.44,5.45,178400.0,4.7658,4.7746,4.7658,4.7746,178400.0
2010-03-03 13:40:00,5.45,5.45,5.44,5.44,142400.0,4.7746,4.7746,4.7658,4.7658,142400.0
2010-03-03 13:45:00,5.44,5.45,5.44,5.45,121600.0,4.7658,4.7746,4.7658,4.7746,121600.0
2010-03-03 13:50:00,5.45,5.45,5.45,5.45,136800.0,4.7746,4.7746,4.7746,4.7746,136800.0
2010-03-03 13:55:00,5.45,5.46,5.45,5.46,142400.0,4.7746,4.7833,4.7746,4.7833,142400.0
2010-03-03 14:00:00,5.46,5.46,5.46,5.46,197600.0,4.7833,4.7833,4.7833,4.7833,197600.0
2010-03-03 14:05:00,5.46,5.46,5.46,5.46,116000.0,4.7833,4.7833,4.7833,4.7833,116000.0
2010-03-03 14:10:00,5.46,5.46,5.46,5.46,153600.0,4.7833,4.7833,4.7833,4.7833,153600.0
2010-03-03 14:15:00,5.46,5.46,5.45,5.45,173600.0,4.7833,4.7833,4.7746,4.7746,173600.0
2010-03-03 14:20:00,5.45,5.45,5.43,5.44,157600.0,4.7746,4.7746,4.757,4.7658,157600.0
2010-03-03 14:25:00,5.44,5.44,5.43,5.44,128000.0,4.7658,4.7658,4.757,4.7658,128000.0
2010-03-03 14:30:00,5.44,5.45,5.44,5.45,196000.0,4.7658,4.7746,4.7658,4.7746,196000.0
2010-03-03 14:35:00,5.45,5.45,5.45,5.45,160800.0,4.7746,4.7746,4.7746,4.7746,160800.0
2010-03-03 14:40:00,5.45,5.45,5.43,5.43,155200.0,4.7746,4.7746,4.757,4.757,155200.0
2010-03-03 14:45:00,5.43,5.43,5.42,5.42,189600.0,4.757,4.757,4.7483,4.7483,189600.0
2010-03-03 14:50:00,5.42,5.44,5.42,5.44,113600.0,4.7483,4.7658,4.7483,4.7658,113600.0
2010-03-03 14:55:00,5.43,5.44,5.42,5.42,177600.0,4.757,4.7658,4.7483,4.7483,177600.0
2010-03-03 15:00:00,5.42,5.43,5.42,5.43,119200.0,4.7483,4.757,4.7483,4.757,119200.0
2010-03-03 15:05:00,5.43,5.43,5.42,5.43,290400.0,4.757,4.757,4.7483,4.757,290400.0
2010-03-03 15:10:00,5.43,5.44,5.43,5.44,162400.0,4.757,4.7658,4.757,4.7658,162400.0
2010-03-03 15:15:00,5.44,5.44,5.43,5.43,140800.0,4.7658,4.7658,4.757,4.757,140800.0
2010-03-03 15:20:00,5.43,5.43,5.43,5.43,156000.0,4.757,4.757,4.757,4.757,156000.0
2010-03-03 15:25:00,5.43,5.43,5.43,5.43,252000.0,4.757,4.757,4.757,4.757,252000.0
2010-03-03 15:30:00,5.43,5.44,5.43,5.44,258400.0,4.757,4.7658,4.757,4.7658,258400.0
2010-03-03 15:35:00,5.44,5.45,5.44,5.45,191200.0,4.7658,4.7746,4.7658,4.7746,191200.0
2010-03-03 15:40:00,5.45,5.45,5.45,5.45,269600.0,4.7746,4.7746,4.7746,4.7746,269600.0
2010-03-03 15:45:00,5.45,5.45,5.45,5.45,176000.0,4.7746,4.7746,4.7746,4.7746,176000.0
2010-03-03 15:50:00,5.45,5.45,5.45,5.45,229600.0,4.7746,4.7746,4.7746,4.7746,229600.0
2010-03-03 15:55:00,5.45,5.45,5.45,5.45,397600.0,4.7746,4.7746,4.7746,4.7746,397600.0
2010-03-04 09:30:00,5.44,5.45,5.43,5.43,96000.0,4.7658,4.7746,4.757,4.757,96000.0
2010-03-04 09:35:00,5.43,5.44,5.42,5.42,44000.0,4.757,4.7658,4.7483,4.7483,44000.0
2010-03-04 09:40:00,5.41,5.43,5.41,5.43,47200.0,4.7395,4.757,4.7395,4.757,47200.0
2010-03-04 09:45:00,5.43,5.43,5.42,5.42,32800.0,4.757,4.757,4.7483,4.7483,32800.0
2010-03-04 09:50:00,5.42,5.43,5.42,5.43,23200.0,4.7483,4.757,4.7483,4.757,23200.0
2010-03-04 09:55:00,5.43,5.43,5.42,5.42,468800.0,4.757,4.757,4.7483,4.7483,468800.0
2010-03-04 10:00:00,5.42,5.42,5.4,5.4,92000.0,4.7483,4.7483,4.7308,4.7308,92000.0
2010-03-04 10:05:00,5.4,5.4,5.39,5.39,60800.0,4.7308,4.7308,4.722,4.722,60800.0
2010-03-04 10:10:00,5.39,5.42,5.39,5.42,55200.0,4.722,4.7483,4.722,4.7483,55200.0
2010-03-04 10:15:00,5.42,5.42,5.4,5.4,72000.0,4.7483,4.7483,4.7308,4.7308,72000.0
2010-03-04 10:20:00,5.4,5.4,5.4,5.4,65600.0,4.7308,4.7308,4.7308,4.7308,65600.0
2010-03-04 10:25:00,5.4,5.4,5.39,5.4,77600.0,4.7308,4.7308,4.722,4.7308,77600.0
2010-03-04 10:30:00,5.4,5.4,5.38,5.38,108000.0,4.7308,4.7308,4.7132,4.7132,108000.0
2010-03-04 10:35:00,5.38,5.38,5.37,5.37,80800.0,4.7132,4.7132,4.7045,4.7045,80800.0
2010-03-04 10:40:00,5.37,5.38,5.37,5.38,94400.0,4.7045,4.7132,4.7045,4.7132,94400.0
2010-03-04 10:45:00,5.38,5.39,5.38,5.39,108800.0,4.7132,4.722,4.7132,4.722,108800.0
2010-03-04 10:50:00,5.39,5.39,5.38,5.38,61600.0,4.722,4.722,4.7132,4.7132,61600.0
2010-03-04 10:55:00,5.38,5.39,5.38,5.38,123200.0,4.7132,4.722,4.7132,4.7132,123200.0
2010-03-04 11:00:00,5.38,5.39,5.38,5.39,69600.0,4.7132,4.722,4.7132,4.722,69600.0
2010-03-04 11:05:00,5.39,5.4,5.39,5.4,84800.0,4.722,4.7308,4.722,4.7308,84800.0
2010-03-04 11:10:00,5.4,5.4,5.39,5.39,83200.0,4.7308,4.7308,4.722,4.722,83200.0
2010-03-04 11:15:00,5.39,5.4,5.39,5.39,61600.0,4.722,4.7308,4.722,4.722,61600.0
2010-03-04 11:20:00,5.4,5.4,5.39,5.4,93600.0,4.7308,4.7308,4.722,4.7308,93600.0
2010-03-04 11:25:00,5.4,5.4,5.39,5.39,84800.0,4.7308,4.7308,4.722,4.722,84800.0
2010-03-04 11:30:00,5.39,5.4,5.39,5.39,40800.0,4.722,4.7308,4.722,4.722,40800.0
2010-03-04 11:35:00,5.39,5.39,5.38,5.38,54400.0,4.722,4.722,4.7132,4.7132,54400.0
2010-03-04 11:40:00,5.38,5.39,5.38,5.38,56000.0,4.7132,4.722,4.7132,4.7132,56000.0
2010-03-04 11:45:00,5.38,5.39,5.38,5.38,67200.0,4.7132,4.722,4.7132,4.7132,67200.0
2010-03-04 11:50:00,5.38,5.39,5.38,5.39,101600.0,4.7132,4.722,4.7132,4.722,101600.0
2010-03-04 11:55:00,5.39,5.39,5.38,5.38,53600.0,4.722,4.722,4.7132,4.7132,53600.0
2010-03-04 12:00:00,5.38,5.39,5.37,5.37,166400.0,4.7132,4.722,4.7045,4.7045,166400.0
2010-03-04 12:05:00,5.37,5.38,5.37,5.38,53600.0,4.7045,4.7132,4.7045,4.7132,53600.0
2010-03-04 12:10:00,5.38,5.38,5.38,5.38,68800.0,4.7132,4.7132,4.7132,4.7132,68800.0
2010-03-04 12:15:00,5.38,5.39,5.38,5.39,84000.0,4.7132,4.722,4.7132,4.722,84000.0
2010-03-04 12:20:00,5.39,5.4,5.38,5.38,130400.0,4.722,4.7308,4.7132,4.7132,130400.0
2010-03-04 12:25:00,5.38,5.39,5.38,5.39,288000.0,4.7132,4.722,4.7132,4.722,288000.0
2010-03-04 12:30:00,5.39,5.39,5.38,5.39,36800.0,4.722,4.722,4.7132,4.722,36800.0
2010-03-04 12:35:00,5.39,5.39,5.38,5.38,67200.0,4.722,4.722,4.7132,4.7132,67200.0
2010-03-04 12:40:00,5.38,5.39,5.38,5.39,122400.0,4.7132,4.722,4.7132,4.722,122400.0
2010-03-04 12:45:00,5.39,5.39,5.39,5.39,21600.0,4.722,4.722,4.722,4.722,21600.0
2010-03-04 12:50:00,5.39,5.4,5.39,5.4,97600.0,4.722,4.7308,4.722,4.7308,97600.0
2010-03-04 12:55:00,5.4,5.41,5.39,5.39,70400.0,4.7308,4.7395,4.722,4.722,70400.0
2010-03-04 13:00:00,5.39,5.4,5.39,5.4,32800.0,4.722,4.7308,4.722,4.7308,32800.0
2010-03-04 13:05:00,5.4,5.4,5.4,5.4,56800.0,4.7308,4.7308,4.7308,4.7308,56800.0
2010-03-04 13:10:00,5.4,5.4,5.4,5.4,32800.0,4.7308,4.7308,4.7308,4.7308,32800.0
2010-03-04 13:15:00,5.4,5.41,5.4,5.41,36800.0,4.7308,4.7395,4.7308,4.7395,36800.0
2010-03-04 13:20:00,5.4,5.4,5.4,5.4,36800.0,4.7308,4.7308,4.7308,4.7308,36800.0
2010-03-04 13:25:00,5.4,5.4,5.39,5.4,45600.0,4.7308,4.7308,4.722,4.7308,45600.0
2010-03-04 13:30:00,5.4,5.4,5.39,5.4,51200.0,4.7308,4.7308,4.722,4.7308,51200.0
2010-03-04 13:35:00,5.4,5.4,5.39,5.4,101600.0,4.7308,4.7308,4.722,4.7308,101600.0
2010-03-04 13:40:00,5.4,5.4,5.39,5.4,102400.0,4.7308,4.7308,4.722,4.7308,102400.0
2010-03-04 13:45:00,5.4,5.4,5.4,5.4,80800.0,4.7308,4.7308,4.7308,4.7308,80800.0
2010-03-04 13:50:00,5.39,5.4,5.39,5.4,44800.0,4.722,4.7308,4.722,4.7308,44800.0
2010-03-04 13:55:00,5.4,5.4,5.4,5.4,32000.0,4.7308,4.7308,4.7308,4.7308,32000.0
2010-03-04 14:00:00,5.4,5.4,5.4,5.4,48800.0,4.7308,4.7308,4.7308,4.7308,48800.0
2010-03-04 14:05:00,5.4,5.41,5.4,5.4,84000.0,4.7308,4.7395,4.7308,4.7308,84000.0
2010-03-04 14:10:00,5.4,5.4,5.4,5.4,28000.0,4.7308,4.7308,4.7308,4.7308,28000.0
2010-03-04 14:15:00,5.4,5.4,5.4,5.4,366400.0,4.7308,4.7308,4.7308,4.7308,366400.0
2010-03-04 14:20:00,5.4,5.4,5.4,5.4,26400.0,4.7308,4.7308,4.7308,4.7308,26400.0
2010-03-04 14:25:00,5.4,5.4,5.4,5.4,42400.0,4.7308,4.7308,4.7308,4.7308,42400.0
2010-03-04 14:30:00,5.4,5.4,5.4,5.4,56800.0,4.7308,4.7308,4.7308,4.7308,56800.0
2010-03-04 14:35:00,5.4,5.4,5.4,5.4,53600.0,4.7308,4.7308,4.7308,4.7308,53600.0
2010-03-04 14:40:00,5.4,5.4,5.4,5.4,24800.0,4.7308,4.7308,4.7308,4.7308,24800.0
2010-03-04 14:45:00,5.4,5.4,5.4,5.4,96000.0,4.7308,4.7308,4.7308,4.7308,96000.0
2010-03-04 14:50:00,5.4,5.4,5.4,5.4,64800.0,4.7308,4.7308,4.7308,4.7308,64800.0
2010-03-04 14:55:00,5.4,5.4,5.4,5.4,21600.0,4.7308,4.7308,4.7308,4.7308,21600.0
2010-03-04 15:00:00,5.4,5.4,5.39,5.4,85600.0,4.7308,4.7308,4.722,4.7308,85600.0
2010-03-04 15:05:00,5.4,5.4,5.39,5.39,135200.0,4.7308,4.7308,4.722,4.722,135200.0
2010-03-04 15:10:00,5.39,5.39,5.39,5.39,41600.0,4.722,4.722,4.722,4.722,41600.0
2010-03-04 15:15:00,5.39,5.4,5.39,5.4,52000.0,4.722,4.7308,4.722,4.7308,52000.0
2010-03-04 15:20:00,5.4,5.4,5.4,5.4,50400.0,4.7308,4.7308,4.7308,4.7308,50400.0
2010-03-04 15:25:00,5.4,5.4,5.4,5.4,70400.0,4.7308,4.7308,4.7308,4.7308,70400.0
2010-03-04 15:30:00,5.41,5.41,5.4,5.4,214400.0,4.7395,4.7395,4.7308,4.7308,214400.0
2010-03-04 15:35:00,5.4,5.4,5.4,5.4,92800.0,4.7308,4.7308,4.7308,4.7308,92800.0
2010-03-04 15:40:00,5.4,5.41,5.4,5.4,178400.0,4.7308,4.7395,4.7308,4.7308,178400.0
2010-03-04 15:45:00,5.41,5.41,5.4,5.4,675200.0,4.7395,4.7395,4.7308,4.7308,675200.0
2010-03-04 15:50:00,5.4,5.41,5.4,5.4,156000.0,4.7308,4.7395,4.7308,4.7308,156000.0
2010-03-04 15:55:00,5.4,5.41,5.4,5.4,269600.0,4.7308,4.7395,4.7308,4.7308,269600.0
2010-03-05 09:30:00,5.43,5.5,5.43,5.5,258400.0,4.757,4.8184,4.757,4.8184,258400.0
2010-03-05 09:35:00,5.5,5.5,5.46,5.46,286400.0,4.8184,4.8184,4.7833,4.7833,286400.0
2010-03-05 09:40:00,5.46,5.46,5.43,5.44,273600.0,4.7833,4.7833,4.757,4.7658,273600.0
2010-03-05 09:45:00,5.44,5.48,5.44,5.48,342400.0,4.7658,4.8009,4.7658,4.8009,342400.0
2010-03-05 09:50:00,5.47,5.5,5.47,5.48,496800.0,4.7921,4.8184,4.7921,4.8009,496800.0
2010-03-05 09:55:00,5.48,5.49,5.47,5.48,192000.0,4.8009,4.8096,4.7921,4.8009,192000.0
2010-03-05 10:00:00,5.48,5.48,5.47,5.48,147200.0,4.8009,4.8009,4.7921,4.8009,147200.0
2010-03-05 10:05:00,5.48,5.48,5.47,5.47,93600.0,4.8009,4.8009,4.7921,4.7921,93600.0
2010-03-05 10:10:00,5.47,5.48,5.47,5.47,106400.0,4.7921,4.8009,4.7921,4.7921,106400.0
2010-03-05 10:15:00,5.47,5.48,5.47,5.47,110400.0,4.7921,4.8009,4.7921,4.7921,110400.0
2010-03-05 10:20:00,5.47,5.47,5.46,5.47,189600.0,4.7921,4.7921,4.7833,4.7921,189600.0
2010-03-05 10:25:00,5.47,5.48,5.47,5.47,140800.0,4.7921,4.8009,4.7921,4.7921,140800.0
2010-03-05 10:30:00,5.47,5.47,5.46,5.46,81600.0,4.7921,4.7921,4.7833,4.7833,81600.0
2010-03-05 10:35:00,5.46,5.47,5.46,5.46,52800.0,4.7833,4.7921,4.7833,4.7833,52800.0
2010-03-05 10:40:00,5.46,5.46,5.46,5.46,26400.0,4.7833,4.7833,4.7833,4.7833,26400.0
2010-03-05 10:45:00,5.46,5.46,5.45,5.45,48800.0,4.7833,4.7833,4.7746,4.7746,48800.0
2010-03-05 10:50:00,5.46,5.46,5.46,5.46,13600.0,4.7833,4.7833,4.7833,4.7833,13600.0
2010-03-05 10:55:00,5.47,5.47,5.46,5.46,39200.0,4.7921,4.7921,4.7833,4.7833,39200.0
2010-03-05 11:00:00,5.46,5.47,5.46,5.46,268800.0,4.7833,4.7921,4.7833,4.7833,268800.0
2010-03-05 11:05:00,5.46,5.46,5.45,5.46,338400.0,4.7833,4.7833,4.7746,4.7833,338400.0
2010-03-05 11:10:00,5.46,5.47,5.46,5.46,364800.0,4.7833,4.7921,4.7833,4.7833,364800.0
2010-03-05 11:15:00,5.46,5.46,5.46,5.46,67200.0,4.7833,4.7833,4.7833,4.7833,67200.0
2010-03-05 11:20:00,5.46,5.47,5.46,5.46,120000.0,4.7833,4.7921,4.7833,4.7833,120000.0
2010-03-05 11:25:00,5.46,5.47,5.46,5.46,370400.0,4.7833,4.7921,4.7833,4.7833,370400.0
2010-03-05 11:30:00,5.46,5.47,5.46,5.46,318400.0,4.7833,4.7921,4.7833,4.7833,318400.0
2010-03-05 11:35:00,5.46,5.47,5.46,5.46,206400.0,4.7833,4.7921,4.7833,4.7833,206400.0
2010-03-05 11:40:00,5.46,5.47,5.46,5.46,760000.0,4.7833,4.7921,4.7833,4.7833,760000.0
2010-03-05 11:45:00,5.46,5.47,5.46,5.47,48000.0,4.7833,4.7921,4.7833,4.7921,48000.0
2010-03-05 11:50:00,5.47,5.47,5.46,5.47,91200.0,4.7921,4.7921,4.7833,4.7921,91200.0
2010-03-05 11:55:00,5.47,5.47,5.46,5.46,494400.0,4.7921,4.7921,4.7833,4.7833,494400.0
2010-03-05 12:00:00,5.46,5.47,5.46,5.47,188800.0,4.7833,4.7921,4.7833,4.7921,188800.0
2010-03-05 12:05:00,5.47,5.47,5.46,5.47,29600.0,4.7921,4.7921,4.7833,4.7921,29600.0
2010-03-05 12:10:00,5.47,5.47,5.46,5.46,16000.0,4.7921,4.7921,4.7833,4.7833,16000.0
2010-03-05 12:15:00,5.46,5.47,5.46,5.46,382400.0,4.7833,4.7921,4.7833,4.7833,382400.0
2010-03-05 12:20:00,5.47,5.47,5.46,5.47,294400.0,4.7921,4.7921,4.7833,4.7921,294400.0
2010-03-05 12:25:00,5.46,5.47,5.46,5.46,130400.0,4.7833,4.7921,4.7833,4.7833,130400.0
2010-03-05 12:30:00,5.46,5.47,5.46,5.46,71200.0,4.7833,4.7921,4.7833,4.7833,71200.0
2010-03-05 12:35:00,5.46,5.47,5.46,5.47,24800.0,4.7833,4.7921,4.7833,4.7921,24800.0
2010-03-05 12:40:00,5.46,5.47,5.46,5.46,60000.0,4.7833,4.7921,4.7833,4.7833,60000.0
2010-03-05 12:45:00,5.46,5.46,5.46,5.46,202400.0,4.7833,4.7833,4.7833,4.7833,202400.0
2010-03-05 12:50:00,5.46,5.46,5.46,5.46,8000.0,4.7833,4.7833,4.7833,4.7833,8000.0
2010-03-05 12:55:00,5.47,5.47,5.46,5.47,12000.0,4.7921,4.7921,4.7833,4.7921,12000.0
2010-03-05 13:00:00,5.47,5.47,5.46,5.46,136800.0,4.7921,4.7921,4.7833,4.7833,136800.0
2010-03-05 13:05:00,5.46,5.47,5.46,5.47,172000.0,4.7833,4.7921,4.7833,4.7921,172000.0
2010-03-05 13:10:00,5.47,5.47,5.47,5.47,17600.0,4.7921,4.7921,4.7921,4.7921,17600.0
2010-03-05 13:15:00,5.47,5.48,5.47,5.47,16000.0,4.7921,4.8009,4.7921,4.7921,16000.0
2010-03-05 13:20:00,5.47,5.47,5.47,5.47,41600.0,4.7921,4.7921,4.7921,4.7921,41600.0
2010-03-05 13:25:00,5.47,5.47,5.47,5.47,14400.0,4.7921,4.7921,4.7921,4.7921,14400.0
2010-03-05 13:30:00,5.47,5.47,5.47,5.47,83200.0,4.7921,4.7921,4.7921,4.7921,83200.0
2010-03-05 13:35:00,5.47,5.47,5.46,5.46,64800.0,4.7921,4.7921,4.7833,4.7833,64800.0
2010-03-05 13:40:00,5.46,5.47,5.46,5.47,40800.0,4.7833,4.7921,4.7833,4.7921,40800.0
2010-03-05 13:45:00,5.47,5.47,5.47,5.47,28800.0,4.7921,4.7921,4.7921,4.7921,28800.0
2010-03-05 13:50:00,5.47,5.47,5.46,5.47,34400.0,4.7921,4.7921,4.7833,4.7921,34400.0
2010-03-05 13:55:00,5.47,5.47,5.46,5.47,44000.0,4.7921,4.7921,4.7833,4.7921,44000.0
2010-03-05 14:00:00,5.47,5.47,5.47,5.47,24800.0,4.7921,4.7921,4.7921,4.7921,24800.0
2010-03-05 14:05:00,5.47,5.47,5.47,5.47,24800.0,4.7921,4.7921,4.7921,4.7921,24800.0
2010-03-05 14:10:00,5.47,5.47,5.46,5.47,65600.0,4.7921,4.7921,4.7833,4.7921,65600.0
2010-03-05 14:15:00,5.47,5.47,5.46,5.47,43200.0,4.7921,4.7921,4.7833,4.7921,43200.0
2010-03-05 14:20:00,5.47,5.47,5.46,5.47,59200.0,4.7921,4.7921,4.7833,4.7921,59200.0
2010-03-05 14:25:00,5.46,5.47,5.46,5.47,92800.0,4.7833,4.7921,4.7833,4.7921,92800.0
2010-03-05 14:30:00,5.47,5.47,5.47,5.47,61600.0,4.7921,4.7921,4.7921,4.7921,61600.0
2010-03-05 14:35:00,5.47,5.47,5.47,5.47,35200.0,4.7921,4.7921,4.7921,4.7921,35200.0
2010-03-05 14:40:00,5.47,5.47,5.47,5.47,126400.0,4.7921,4.7921,4.7921,4.7921,126400.0
2010-03-05 14:45:00,5.47,5.48,5.47,5.48,110400.0,4.7921,4.8009,4.7921,4.8009,110400.0
2010-03-05 14:50:00,5.48,5.48,5.48,5.48,32800.0,4.8009,4.8009,4.8009,4.8009,32800.0
2010-03-05 14:55:00,5.48,5.48,5.47,5.48,24000.0,4.8009,4.8009,4.7921,4.8009,24000.0
2010-03-05 15:00:00,5.48,5.49,5.48,5.48,369600.0,4.8009,4.8096,4.8009,4.8009,369600.0
2010-03-05 15:05:00,5.48,5.48,5.48,5.48,192800.0,4.8009,4.8009,4.8009,4.8009,192800.0
2010-03-05 15:10:00,5.48,5.48,5.48,5.48,47200.0,4.8009,4.8009,4.8009,4.8009,47200.0
2010-03-05 15:15:00,5.48,5.48,5.47,5.48,124000.0,4.8009,4.8009,4.7921,4.8009,124000.0
2010-03-05 15:20:00,5.48,5.48,5.48,5.48,78400.0,4.8009,4.8009,4.8009,4.8009,78400.0
2010-03-05 15:25:00,5.48,5.48,5.47,5.48,122400.0,4.8009,4.8009,4.7921,4.8009,122400.0
2010-03-05 15:30:00,5.48,5.48,5.47,5.48,338400.0,4.8009,4.8009,4.7921,4.8009,338400.0
2010-03-05 15:35:00,5.48,5.48,5.47,5.48,46400.0,4.8009,4.8009,4.7921,4.8009,46400.0
2010-03-05 15:40:00,5.48,5.48,5.47,5.48,79200.0,4.8009,4.8009,4.7921,4.8009,79200.0
2010-03-05 15:45:00,5.47,5.48,5.47,5.48,156000.0,4.7921,4.8009,4.7921,4.8009,156000.0
2010-03-05 15:50:00,5.48,5.49,5.48,5.49,156800.0,4.8009,4.8096,4.8009,4.8096,156800.0
2010-03-05 15:55:00,5.49,5.49,5.48,5.48,283200.0,4.8096,4.8096,4.8009,4.8009,283200.0
2010-03-08 09:30:00,5.5,5.51,5.48,5.49,54400.0,4.8184,4.8271,4.8009,4.8096,54400.0
2010-03-08 09:35:00,5.49,5.5,5.49,5.49,46400.0,4.8096,4.8184,4.8096,4.8096,46400.0
2010-03-08 09:40:00,5.49,5.52,5.49,5.51,50400.0,4.8096,4.8359,4.8096,4.8271,50400.0
2010-03-08 09:45:00,5.5,5.5,5.49,5.49,32800.0,4.8184,4.8184,4.8096,4.8096,32800.0
2010-03-08 09:50:00,5.48,5.49,5.48,5.49,28000.0,4.8009,4.8096,4.8009,4.8096,28000.0
2010-03-08 09:55:00,5.49,5.5,5.47,5.47,28000.0,4.8096,4.8184,4.7921,4.7921,28000.0
2010-03-08 10:00:00,5.47,5.49,5.47,5.49,55200.0,4.7921,4.8096,4.7921,4.8096,55200.0
2010-03-08 10:05:00,5.49,5.49,5.49,5.49,42400.0,4.8096,4.8096,4.8096,4.8096,42400.0
2010-03-08 10:10:00,5.49,5.5,5.49,5.49,20800.0,4.8096,4.8184,4.8096,4.8096,20800.0
2010-03-08 10:15:00,5.49,5.5,5.49,5.5,20000.0,4.8096,4.8184,4.8096,4.8184,20000.0
2010-03-08 10:20:00,5.5,5.5,5.49,5.49,34400.0,4.8184,4.8184,4.8096,4.8096,34400.0
2010-03-08 10:25:00,5.49,5.49,5.48,5.48,33600.0,4.8096,4.8096,4.8009,4.8009,33600.0
2010-03-08 10:30:00,5.48,5.48,5.48,5.48,12000.0,4.8009,4.8009,4.8009,4.8009,12000.0
2010-03-08 10:35:00,5.48,5.49,5.48,5.49,349600.0,4.8009,4.8096,4.8009,4.8096,349600.0
2010-03-08 10:40:00,5.49,5.49,5.48,5.49,67200.0,4.8096,4.8096,4.8009,4.8096,67200.0
2010-03-08 10:45:00,5.49,5.49,5.48,5.49,20800.0,4.8096,4.8096,4.8009,4.8096,20800.0
2010-03-08 10:50:00,5.48,5.49,5.48,5.48,20000.0,4.8009,4.8096,4.8009,4.8009,20000.0
2010-03-08 10:55:00,5.48,5.48,5.48,5.48,39200.0,4.8009,4.8009,4.8009,4.8009,39200.0
2010-03-08 11:00:00,5.48,5.49,5.48,5.49,28000.0,4.8009,4.8096,4.8009,4.8096,28000.0
2010-03-08 11:05:00,5.49,5.49,5.49,5.49,9600.0,4.8096,4.8096,4.8096,4.8096,9600.0
2010-03-08 11:10:00,5.49,5.49,5.49,5.49,45600.0,4.8096,4.8096,4.8096,4.8096,45600.0
2010-03-08 11:15:00,5.49,5.49,5.48,5.49,102400.0,4.8096,4.8096,4.8009,4.8096,102400.0
2010-03-08 11:20:00,5.49,5.49,5.48,5.49,299200.0,4.8096,4.8096,4.8009,4.8096,299200.0
2010-03-08 11:25:00,5.49,5.49,5.48,5.49,149600.0,4.8096,4.8096,4.8009,4.8096,149600.0
2010-03-08 11:30:00,5.49,5.49,5.48,5.49,412800.0,4.8096,4.8096,4.8009,4.8096,412800.0
2010-03-08 11:35:00,5.49,5.5,5.49,5.49,150400.0,4.8096,4.8184,4.8096,4.8096,150400.0
2010-03-08 11:40:00,5.5,5.5,5.49,5.49,32000.0,4.8184,4.8184,4.8096,4.8096,32000.0
2010-03-08 11:45:00,5.5,5.5,5.49,5.49,32800.0,4.8184,4.8184,4.8096,4.8096,32800.0
2010-03-08 11:50:00,5.49,5.49,5.49,5.49,104800.0,4.8096,4.8096,4.8096,4.8096,104800.0
2010-03-08 11:55:00,5.49,5.49,5.49,5.49,78400.0,4.8096,4.8096,4.8096,4.8096,78400.0
2010-03-08 12:00:00,5.49,5.49,5.49,5.49,268000.0,4.8096,4.8096,4.8096,4.8096,268000.0
2010-03-08 12:05:00,5.49,5.49,5.49,5.49,157600.0,4.8096,4.8096,4.8096,4.8096,157600.0
2010-03-08 12:10:00,5.49,5.49,5.49,5.49,591200.0,4.8096,4.8096,4.8096,4.8096,591200.0
2010-03-08 12:15:00,5.49,5.5,5.49,5.49,84800.0,4.8096,4.8184,4.8096,4.8096,84800.0
2010-03-08 12:20:00,5.49,5.49,5.49,5.49,16000.0,4.8096,4.8096,4.8096,4.8096,16000.0
2010-03-08 12:25:00,5.49,5.5,5.49,5.49,50400.0,4.8096,4.8184,4.8096,4.8096,50400.0
2010-03-08 12:30:00,5.49,5.49,5.49,5.49,49600.0,4.8096,4.8096,4.8096,4.8096,49600.0
2010-03-08 12:35:00,5.49,5.49,5.49,5.49,14400.0,4.8096,4.8096,4.8096,4.8096,14400.0
2010-03-08 12:40:00,5.49,5.49,5.49,5.49,41600.0,4.8096,4.8096,4.8096,4.8096,41600.0
2010-03-08 12:45:00,5.49,5.5,5.49,5.5,272000.0,4.8096,4.8184,4.8096,4.8184,272000.0
2010-03-08 12:50:00,5.5,5.5,5.49,5.5,48000.0,4.8184,4.8184,4.8096,4.8184,48000.0
2010-03-08 12:55:00,5.5,5.5,5.49,5.5,33600.0,4.8184,4.8184,4.8096,4.8184,33600.0
2010-03-08 13:00:00,5.5,5.5,5.5,5.5,84000.0,4.8184,4.8184,4.8184,4.8184,84000.0
2010-03-08 13:05:00,5.5,5.5,5.5,5.5,16800.0,4.8184,4.8184,4.8184,4.8184,16800.0
2010-03-08 13:10:00,5.5,5.5,5.5,5.5,25600.0,4.8184,4.8184,4.8184,4.8184,25600.0
2010-03-08 13:15:00,5.5,5.5,5.5,5.5,13600.0,4.8184,4.8184,4.8184,4.8184,13600.0
2010-03-08 13:20:00,5.5,5.5,5.5,5.5,19200.0,4.8184,4.8184,4.8184,4.8184,19200.0
2010-03-08 13:25:00,5.5,5.5,5.5,5.5,15200.0,4.8184,4.8184,4.8184,4.8184,15200.0
2010-03-08 13:30:00,5.49,5.49,5.49,5.49,22400.0,4.8096,4.8096,4.8096,4.8096,22400.0
2010-03-08 13:35:00,5.49,5.5,5.49,5.5,25600.0,4.8096,4.8184,4.8096,4.8184,25600.0
2010-03-08 13:40:00,5.49,5.5,5.49,5.5,12000.0,4.8096,4.8184,4.8096,4.8184,12000.0
2010-03-08 13:45:00,5.49,5.49,5.49,5.49,14400.0,4.8096,4.8096,4.8096,4.8096,14400.0
2010-03-08 13:50:00,5.49,5.5,5.49,5.5,37600.0,4.8096,4.8184,4.8096,4.8184,37600.0
2010-03-08 13:55:00,5.5,5.5,5.49,5.49,62400.0,4.8184,4.8184,4.8096,4.8096,62400.0
2010-03-08 14:00:00,5.5,5.5,5.5,5.5,23200.0,4.8184,4.8184,4.8184,4.8184,23200.0
2010-03-08 14:05:00,5.5,5.5,5.5,5.5,30400.0,4.8184,4.8184,4.8184,4.8184,30400.0
2010-03-08 14:10:00,5.5,5.5,5.5,5.5,12000.0,4.8184,4.8184,4.8184,4.8184,12000.0
2010-03-08 14:15:00,5.5,5.5,5.5,5.5,47200.0,4.8184,4.8184,4.8184,4.8184,47200.0
2010-03-08 14:20:00,5.49,5.49,5.49,5.49,30400.0,4.8096,4.8096,4.8096,4.8096,30400.0
2010-03-08 14:25:00,5.49,5.49,5.49,5.49,36800.0,4.8096,4.8096,4.8096,4.8096,36800.0
2010-03-08 14:30:00,5.49,5.49,5.49,5.49,32800.0,4.8096,4.8096,4.8096,4.8096,32800.0
2010-03-08 14:35:00,5.49,5.49,5.49,5.49,45600.0,4.8096,4.8096,4.8096,4.8096,45600.0
2010-03-08 14:40:00,5.49,5.49,5.49,5.49,202400.0,4.8096,4.8096,4.8096,4.8096,202400.0
2010-03-08 14:45:00,5.49,5.49,5.49,5.49,17600.0,4.8096,4.8096,4.8096,4.8096,17600.0
2010-03-08 14:50:00,5.49,5.49,5.49,5.49,123200.0,4.8096,4.8096,4.8096,4.8096,123200.0
2010-03-08 14:55:00,5.49,5.49,5.49,5.49,594400.0,4.8096,4.8096,4.8096,4.8096,594400.0
2010-03-08 15:00:00,5.49,5.49,5.49,5.49,95200.0,4.8096,4.8096,4.8096,4.8096,95200.0
2010-03-08 15:05:00,5.49,5.49,5.48,5.48,511200.0,4.8096,4.8096,4.8009,4.8009,511200.0
2010-03-08 15:10:00,5.48,5.49,5.47,5.48,892000.0,4.8009,4.8096,4.7921,4.8009,892000.0
2010-03-08 15:15:00,5.48,5.48,5.48,5.48,49600.0,4.8009,4.8009,4.8009,4.8009,49600.0
2010-03-08 15:20:00,5.48,5.49,5.48,5.48,33600.0,4.8009,4.8096,4.8009,4.8009,33600.0
2010-03-08 15:25:00,5.48,5.48,5.47,5.48,145600.0,4.8009,4.8009,4.7921,4.8009,145600.0
2010-03-08 15:30:00,5.47,5.48,5.47,5.47,105600.0,4.7921,4.8009,4.7921,4.7921,105600.0
2010-03-08 15:35:00,5.47,5.47,5.47,5.47,141600.0,4.7921,4.7921,4.7921,4.7921,141600.0
2010-03-08 15:40:00,5.47,5.47,5.46,5.47,665600.0,4.7921,4.7921,4.7833,4.7921,665600.0
2010-03-08 15:45:00,5.47,5.47,5.47,5.47,138400.0,4.7921,4.7921,4.7921,4.7921,138400.0
2010-03-08 15:50:00,5.47,5.48,5.47,5.48,454400.0,4.7921,4.8009,4.7921,4.8009,454400.0
2010-03-08 15:55:00,5.48,5.48,5.47,5.47,622400.0,4.8009,4.8009,4.7921,4.7921,622400.0
2010-03-09 09:30:00,5.46,5.46,5.44,5.44,79200.0,4.7833,4.7833,4.7658,4.7658,79200.0
2010-03-09 09:35:00,5.45,5.46,5.44,5.45,29600.0,4.7746,4.7833,4.7658,4.7746,29600.0
2010-03-09 09:40:00,5.46,5.48,5.46,5.47,20000.0,4.7833,4.8009,4.7833,4.7921,20000.0
2010-03-09 09:45:00,5.47,5.48,5.46,5.46,101600.0,4.7921,4.8009,4.7833,4.7833,101600.0
2010-03-09 09:50:00,5.47,5.48,5.47,5.48,36800.0,4.7921,4.8009,4.7921,4.8009,36800.0
2010-03-09 09:55:00,5.48,5.48,5.48,5.48,58400.0,4.8009,4.8009,4.8009,4.8009,58400.0
2010-03-09 10:00:00,5.48,5.48,5.47,5.48,37600.0,4.8009,4.8009,4.7921,4.8009,37600.0
2010-03-09 10:05:00,5.48,5.49,5.48,5.48,40000.0,4.8009,4.8096,4.8009,4.8009,40000.0
2010-03-09 10:10:00,5.48,5.49,5.48,5.48,47200.0,4.8009,4.8096,4.8009,4.8009,47200.0
2010-03-09 10:15:00,5.49,5.49,5.48,5.49,124800.0,4.8096,4.8096,4.8009,4.8096,124800.0
2010-03-09 10:20:00,5.49,5.49,5.49,5.49,232800.0,4.8096,4.8096,4.8096,4.8096,232800.0
2010-03-09 10:25:00,5.49,5.5,5.49,5.49,352000.0,4.8096,4.8184,4.8096,4.8096,352000.0
2010-03-09 10:30:00,5.49,5.5,5.49,5.5,157600.0,4.8096,4.8184,4.8096,4.8184,157600.0
2010-03-09 10:35:00,5.5,5.5,5.49,5.5,271200.0,4.8184,4.8184,4.8096,4.8184,271200.0
2010-03-09 10:40:00,5.5,5.51,5.5,5.5,288800.0,4.8184,4.8271,4.8184,4.8184,288800.0
2010-03-09 10:45:00,5.5,5.51,5.5,5.51,27200.0,4.8184,4.8271,4.8184,4.8271,27200.0
2010-03-09 10:50:00,5.51,5.51,5.51,5.51,22400.0,4.8271,4.8271,4.8271,4.8271,22400.0
2010-03-09 10:55:00,5.51,5.52,5.51,5.52,20000.0,4.8271,4.8359,4.8271,4.8359,20000.0
2010-03-09 11:00:00,5.52,5.52,5.5,5.51,134400.0,4.8359,4.8359,4.8184,4.8271,134400.0
2010-03-09 11:05:00,5.51,5.51,5.5,5.51,352000.0,4.8271,4.8271,4.8184,4.8271,352000.0
2010-03-09 11:10:00,5.51,5.51,5.5,5.5,204800.0,4.8271,4.8271,4.8184,4.8184,204800.0
2010-03-09 11:15:00,5.51,5.51,5.51,5.51,28000.0,4.8271,4.8271,4.8271,4.8271,28000.0
2010-03-09 11:20:00,5.51,5.52,5.51,5.51,48000.0,4.8271,4.8359,4.8271,4.8271,48000.0
2010-03-09 11:25:00,5.51,5.52,5.51,5.52,22400.0,4.8271,4.8359,4.8271,4.8359,22400.0
2010-03-09 11:30:00,5.51,5.52,5.51,5.52,59200.0,4.8271,4.8359,4.8271,4.8359,59200.0
2010-03-09 11:35:00,5.52,5.52,5.51,5.51,77600.0,4.8359,4.8359,4.8271,4.8271,77600.0
2010-03-09 11:40:00,5.51,5.51,5.51,5.51,47200.0,4.8271,4.8271,4.8271,4.8271,47200.0
2010-03-09 11:45:00,5.51,5.52,5.51,5.52,34400.0,4.8271,4.8359,4.8271,4.8359,34400.0
2010-03-09 11:50:00,5.52,5.53,5.52,5.53,160800.0,4.8359,4.8447,4.8359,4.8447,160800.0
2010-03-09 11:55:00,5.53,5.54,5.53,5.53,646400.0,4.8447,4.8534,4.8447,4.8447,646400.0
2010-03-09 12:00:00,5.53,5.54,5.53,5.54,136800.0,4.8447,4.8534,4.8447,4.8534,136800.0
2010-03-09 12:05:00,5.54,5.55,5.54,5.54,80800.0,4.8534,4.8622,4.8534,4.8534,80800.0
2010-03-09 12:10:00,5.54,5.54,5.54,5.54,27200.0,4.8534,4.8534,4.8534,4.8534,27200.0
2010-03-09 12:15:00,5.54,5.54,5.54,5.54,28800.0,4.8534,4.8534,4.8534,4.8534,28800.0
2010-03-09 12:20:00,5.54,5.56,5.54,5.55,96000.0,4.8534,4.8709,4.8534,4.8622,96000.0
2010-03-09 12:25:00,5.55,5.56,5.55,5.55,41600.0,4.8622,4.8709,4.8622,4.8622,41600.0
2010-03-09 12:30:00,5.55,5.55,5.55,5.55,24000.0,4.8622,4.8622,4.8622,4.8622,24000.0
2010-03-09 12:35:00,5.55,5.55,5.55,5.55,44000.0,4.8622,4.8622,4.8622,4.8622,44000.0
2010-03-09 12:40:00,5.55,5.55,5.55,5.55,17600.0,4.8622,4.8622,4.8622,4.8622,17600.0
2010-03-09 12:45:00,5.55,5.55,5.55,5.55,16800.0,4.8622,4.8622,4.8622,4.8622,16800.0
2010-03-09 12:50:00,5.55,5.55,5.54,5.55,52800.0,4.8622,4.8622,4.8534,4.8622,52800.0
2010-03-09 12:55:00,5.55,5.55,5.55,5.55,28800.0,4.8622,4.8622,4.8622,4.8622,28800.0
2010-03-09 13:00:00,5.55,5.56,5.55,5.55,68000.0,4.8622,4.8709,4.8622,4.8622,68000.0
2010-03-09 13:05:00,5.55,5.55,5.55,5.55,49600.0,4.8622,4.8622,4.8622,4.8622,49600.0
2010-03-09 13:10:00,5.55,5.55,5.55,5.55,35200.0,4.8622,4.8622,4.8622,4.8622,35200.0
2010-03-09 13:15:00,5.55,5.55,5.55,5.55,11200.0,4.8622,4.8622,4.8622,4.8622,11200.0
2010-03-09 13:20:00,5.55,5.55,5.55,5.55,37600.0,4.8622,4.8622,4.8622,4.8622,37600.0
2010-03-09 13:25:00,5.55,5.55,5.55,5.55,15200.0,4.8622,4.8622,4.8622,4.8622,15200.0
2010-03-09 13:30:00,5.55,5.56,5.55,5.55,48000.0,4.8622,4.8709,4.8622,4.8622,48000.0
2010-03-09 13:35:00,5.55,5.56,5.55,5.55,85600.0,4.8622,4.8709,4.8622,4.8622,85600.0
2010-03-09 13:40:00,5.55,5.55,5.54,5.55,57600.0,4.8622,4.8622,4.8534,4.8622,57600.0
2010-03-09 13:45:00,5.55,5.55,5.54,5.55,37600.0,4.8622,4.8622,4.8534,4.8622,37600.0
2010-03-09 13:50:00,5.55,5.55,5.55,5.55,45600.0,4.8622,4.8622,4.8622,4.8622,45600.0
2010-03-09 13:55:00,5.55,5.55,5.54,5.55,15200.0,4.8622,4.8622,4.8534,4.8622,15200.0
2010-03-09 14:00:00,5.54,5.55,5.54,5.55,44800.0,4.8534,4.8622,4.8534,4.8622,44800.0
2010-03-09 14:05:00,5.55,5.55,5.54,5.55,47200.0,4.8622,4.8622,4.8534,4.8622,47200.0
2010-03-09 14:10:00,5.55,5.55,5.55,5.55,40800.0,4.8622,4.8622,4.8622,4.8622,40800.0
2010-03-09 14:15:00,5.55,5.55,5.55,5.55,32000.0,4.8622,4.8622,4.8622,4.8622,32000.0
2010-03-09 14:20:00,5.55,5.55,5.54,5.55,31200.0,4.8622,4.8622,4.8534,4.8622,31200.0
2010-03-09 14:25:00,5.55,5.55,5.55,5.55,19200.0,4.8622,4.8622,4.8622,4.8622,19200.0
2010-03-09 14:30:00,5.55,5.55,5.54,5.54,55200.0,4.8622,4.8622,4.8534,4.8534,55200.0
2010-03-09 14:35:00,5.54,5.54,5.53,5.54,49600.0,4.8534,4.8534,4.8447,4.8534,49600.0
2010-03-09 14:40:00,5.54,5.54,5.53,5.53,28800.0,4.8534,4.8534,4.8447,4.8447,28800.0
2010-03-09 14:45:00,5.53,5.54,5.53,5.54,25600.0,4.8447,4.8534,4.8447,4.8534,25600.0
2010-03-09 14:50:00,5.54,5.54,5.52,5.53,50400.0,4.8534,4.8534,4.8359,4.8447,50400.0
2010-03-09 14:55:00,5.53,5.54,5.53,5.53,213600.0,4.8447,4.8534,4.8447,4.8447,213600.0
2010-03-09 15:00:00,5.53,5.54,5.53,5.54,131200.0,4.8447,4.8534,4.8447,4.8534,131200.0
2010-03-09 15:05:00,5.54,5.54,5.53,5.53,55200.0,4.8534,4.8534,4.8447,4.8447,55200.0
2010-03-09 15:10:00,5.54,5.54,5.53,5.53,245600.0,4.8534,4.8534,4.8447,4.8447,245600.0
2010-03-09 15:15:00,5.53,5.53,5.52,5.53,281600.0,4.8447,4.8447,4.8359,4.8447,281600.0
2010-03-09 15:20:00,5.53,5.53,5.52,5.53,371200.0,4.8447,4.8447,4.8359,4.8447,371200.0
2010-03-09 15:25:00,5.52,5.53,5.52,5.53,194400.0,4.8359,4.8447,4.8359,4.8447,194400.0
2010-03-09 15:30:00,5.53,5.53,5.53,5.53,120800.0,4.8447,4.8447,4.8447,4.8447,120800.0
2010-03-09 15:35:00,5.53,5.54,5.53,5.54,66400.0,4.8447,4.8534,4.8447,4.8534,66400.0
2010-03-09 15:40:00,5.54,5.55,5.54,5.54,168000.0,4.8534,4.8622,4.8534,4.8534,168000.0
2010-03-09 15:45:00,5.53,5.54,5.53,5.54,109600.0,4.8447,4.8534,4.8447,4.8534,109600.0
2010-03-09 15:50:00,5.54,5.55,5.54,5.54,200800.0,4.8534,4.8622,4.8534,4.8534,200800.0
2010-03-09 15:55:00,5.54,5.54,5.54,5.54,285600.0,4.8534,4.8534,4.8534,4.8534,285600.0
2010-03-10 09:30:00,5.57,5.58,5.55,5.56,151200.0,4.8797,4.8885,4.8622,4.8709,151200.0
2010-03-10 09:35:00,5.56,5.58,5.56,5.58,85600.0,4.8709,4.8885,4.8709,4.8885,85600.0
2010-03-10 09:40:00,5.59,5.59,5.58,5.58,88000.0,4.8972,4.8972,4.8885,4.8885,88000.0
2010-03-10 09:45:00,5.58,5.59,5.58,5.59,48800.0,4.8885,4.8972,4.8885,4.8972,48800.0
2010-03-10 09:50:00,5.59,5.59,5.58,5.58,68000.0,4.8972,4.8972,4.8885,4.8885,68000.0
2010-03-10 09:55:00,5.58,5.58,5.58,5.58,28000.0,4.8885,4.8885,4.8885,4.8885,28000.0
2010-03-10 10:00:00,5.58,5.59,5.58,5.59,22400.0,4.8885,4.8972,4.8885,4.8972,22400.0
2010-03-10 10:05:00,5.59,5.59,5.58,5.58,65600.0,4.8972,4.8972,4.8885,4.8885,65600.0
2010-03-10 10:10:00,5.58,5.59,5.58,5.58,202400.0,4.8885,4.8972,4.8885,4.8885,202400.0
2010-03-10 10:15:00,5.58,5.58,5.57,5.57,152800.0,4.8885,4.8885,4.8797,4.8797,152800.0
2010-03-10 10:20:00,5.58,5.58,5.58,5.58,102400.0,4.8885,4.8885,4.8885,4.8885,102400.0
2010-03-10 10:25:00,5.58,5.59,5.58,5.59,40800.0,4.8885,4.8972,4.8885,4.8972,40800.0
2010-03-10 10:30:00,5.59,5.61,5.59,5.61,98400.0,4.8972,4.9147,4.8972,4.9147,98400.0
2010-03-10 10:35:00,5.61,5.61,5.6,5.61,108000.0,4.9147,4.9147,4.906,4.9147,108000.0
2010-03-10 10:40:00,5.61,5.62,5.61,5.62,160000.0,4.9147,4.9235,4.9147,4.9235,160000.0
2010-03-10 10:45:00,5.62,5.62,5.62,5.62,175200.0,4.9235,4.9235,4.9235,4.9235,175200.0
2010-03-10 10:50:00,5.62,5.63,5.62,5.62,136000.0,4.9235,4.9323,4.9235,4.9235,136000.0
2010-03-10 10:55:00,5.62,5.62,5.62,5.62,124800.0,4.9235,4.9235,4.9235,4.9235,124800.0
2010-03-10 11:00:00,5.62,5.62,5.62,5.62,172800.0,4.9235,4.9235,4.9235,4.9235,172800.0
2010-03-10 11:05:00,5.62,5.62,5.62,5.62,50400.0,4.9235,4.9235,4.9235,4.9235,50400.0
2010-03-10 11:10:00,5.62,5.62,5.62,5.62,65600.0,4.9235,4.9235,4.9235,4.9235,65600.0
2010-03-10 11:15:00,5.62,5.63,5.62,5.63,144800.0,4.9235,4.9323,4.9235,4.9323,144800.0
2010-03-10 11:20:00,5.62,5.62,5.62,5.62,16000.0,4.9235,4.9235,4.9235,4.9235,16000.0
2010-03-10 11:25:00,5.62,5.62,5.62,5.62,43200.0,4.9235,4.9235,4.9235,4.9235,43200.0
2010-03-10 11:30:00,5.62,5.63,5.62,5.62,38400.0,4.9235,4.9323,4.9235,4.9235,38400.0
2010-03-10 11:35:00,5.62,5.62,5.62,5.62,100800.0,4.9235,4.9235,4.9235,4.9235,100800.0
2010-03-10 11:40:00,5.62,5.62,5.62,5.62,273600.0,4.9235,4.9235,4.9235,4.9235,273600.0
2010-03-10 11:45:00,5.62,5.62,5.62,5.62,32800.0,4.9235,4.9235,4.9235,4.9235,32800.0
2010-03-10 11:50:00,5.62,5.62,5.62,5.62,26400.0,4.9235,4.9235,4.9235,4.9235,26400.0
2010-03-10 11:55:00,5.62,5.62,5.62,5.62,40000.0,4.9235,4.9235,4.9235,4.9235,40000.0
2010-03-10 12:00:00,5.62,5.62,5.62,5.62,140800.0,4.9235,4.9235,4.9235,4.9235,140800.0
2010-03-10 12:05:00,5.62,5.62,5.61,5.62,309600.0,4.9235,4.9235,4.9147,4.9235,309600.0
2010-03-10 12:10:00,5.62,5.62,5.62,5.62,275200.0,4.9235,4.9235,4.9235,4.9235,275200.0
2010-03-10 12:15:00,5.62,5.62,5.61,5.62,204000.0,4.9235,4.9235,4.9147,4.9235,204000.0
2010-03-10 12:20:00,5.62,5.62,5.62,5.62,25600.0,4.9235,4.9235,4.9235,4.9235,25600.0
2010-03-10 12:25:00,5.62,5.62,5.61,5.61,140800.0,4.9235,4.9235,4.9147,4.9147,140800.0
2010-03-10 12:30:00,5.61,5.62,5.61,5.61,368800.0,4.9147,4.9235,4.9147,4.9147,368800.0
2010-03-10 12:35:00,5.61,5.62,5.61,5.62,76000.0,4.9147,4.9235,4.9147,4.9235,76000.0
2010-03-10 12:40:00,5.62,5.62,5.62,5.62,20000.0,4.9235,4.9235,4.9235,4.9235,20000.0
2010-03-10 12:45:00,5.62,5.63,5.62,5.62,68000.0,4.9235,4.9323,4.9235,4.9235,68000.0
2010-03-10 12:50:00,5.62,5.63,5.62,5.63,85600.0,4.9235,4.9323,4.9235,4.9323,85600.0
2010-03-10 12:55:00,5.63,5.63,5.63,5.63,17600.0,4.9323,4.9323,4.9323,4.9323,17600.0
2010-03-10 13:00:00,5.63,5.63,5.62,5.63,48800.0,4.9323,4.9323,4.9235,4.9323,48800.0
2010-03-10 13:05:00,5.63,5.63,5.62,5.63,49600.0,4.9323,4.9323,4.9235,4.9323,49600.0
2010-03-10 13:10:00,5.63,5.63,5.63,5.63,100800.0,4.9323,4.9323,4.9323,4.9323,100800.0
2010-03-10 13:15:00,5.63,5.64,5.63,5.64,84000.0,4.9323,4.941,4.9323,4.941,84000.0
2010-03-10 13:20:00,5.64,5.64,5.63,5.64,142400.0,4.941,4.941,4.9323,4.941,142400.0
2010-03-10 13:25:00,5.64,5.64,5.63,5.64,40000.0,4.941,4.941,4.9323,4.941,40000.0
2010-03-10 13:30:00,5.64,5.64,5.63,5.63,37600.0,4.941,4.941,4.9323,4.9323,37600.0
2010-03-10 13:35:00,5.63,5.63,5.63,5.63,30400.0,4.9323,4.9323,4.9323,4.9323,30400.0
2010-03-10 13:40:00,5.63,5.63,5.63,5.63,54400.0,4.9323,4.9323,4.9323,4.9323,54400.0
2010-03-10 13:45:00,5.63,5.63,5.63,5.63,20800.0,4.9323,4.9323,4.9323,4.9323,20800.0
2010-03-10 13:50:00,5.63,5.63,5.63,5.63,48800.0,4.9323,4.9323,4.9323,4.9323,48800.0
2010-03-10 13:55:00,5.63,5.63,5.63,5.63,39200.0,4.9323,4.9323,4.9323,4.9323,39200.0
2010-03-10 14:00:00,5.63,5.63,5.63,5.63,55200.0,4.9323,4.9323,4.9323,4.9323,55200.0
2010-03-10 14:05:00,5.63,5.64,5.63,5.63,96800.0,4.9323,4.941,4.9323,4.9323,96800.0
2010-03-10 14:10:00,5.63,5.63,5.63,5.63,38400.0,4.9323,4.9323,4.9323,4.9323,38400.0
2010-03-10 14:15:00,5.63,5.64,5.63,5.63,97600.0,4.9323,4.941,4.9323,4.9323,97600.0
2010-03-10 14:20:00,5.63,5.63,5.63,5.63,48800.0,4.9323,4.9323,4.9323,4.9323,48800.0
2010-03-10 14:25:00,5.63,5.63,5.63,5.63,113600.0,4.9323,4.9323,4.9323,4.9323,113600.0
2010-03-10 14:30:00,5.63,5.64,5.63,5.64,47200.0,4.9323,4.941,4.9323,4.941,47200.0
2010-03-10 14:35:00,5.64,5.64,5.63,5.64,64800.0,4.941,4.941,4.9323,4.941,64800.0
2010-03-10 14:40:00,5.64,5.64,5.63,5.64,52000.0,4.941,4.941,4.9323,4.941,52000.0
2010-03-10 14:45:00,5.64,5.65,5.64,5.65,52800.0,4.941,4.9498,4.941,4.9498,52800.0
2010-03-10 14:50:00,5.65,5.65,5.64,5.64,80800.0,4.9498,4.9498,4.941,4.941,80800.0
2010-03-10 14:55:00,5.64,5.64,5.64,5.64,60000.0,4.941,4.941,4.941,4.941,60000.0
2010-03-10 15:00:00,5.64,5.64,5.64,5.64,83200.0,4.941,4.941,4.941,4.941,83200.0
2010-03-10 15:05:00,5.64,5.65,5.64,5.65,248800.0,4.941,4.9498,4.941,4.9498,248800.0
2010-03-10 15:10:00,5.65,5.65,5.64,5.65,72800.0,4.9498,4.9498,4.941,4.9498,72800.0
2010-03-10 15:15:00,5.65,5.65,5.65,5.65,79200.0,4.9498,4.9498,4.9498,4.9498,79200.0
2010-03-10 15:20:00,5.65,5.65,5.65,5.65,92800.0,4.9498,4.9498,4.9498,4.9498,92800.0
2010-03-10 15:25:00,5.65,5.65,5.63,5.63,146400.0,4.9498,4.9498,4.9323,4.9323,146400.0
2010-03-10 15:30:00,5.63,5.64,5.63,5.63,391200.0,4.9323,4.941,4.9323,4.9323,391200.0
2010-03-10 15:35:00,5.63,5.63,5.63,5.63,444800.0,4.9323,4.9323,4.9323,4.9323,444800.0
2010-03-10 15:40:00,5.63,5.64,5.63,5.64,284000.0,4.9323,4.941,4.9323,4.941,284000.0
2010-03-10 15:45:00,5.64,5.65,5.63,5.65,427200.0,4.941,4.9498,4.9323,4.9498,427200.0
2010-03-10 15:50:00,5.65,5.65,5.64,5.65,268800.0,4.9498,4.9498,4.941,4.9498,268800.0
2010-03-10 15:55:00,5.65,5.65,5.64,5.64,294400.0,4.9498,4.9498,4.941,4.941,294400.0
2010-03-11 09:30:00,5.61,5.62,5.61,5.62,140800.0,4.9147,4.9235,4.9147,4.9235,140800.0
2010-03-11 09:35:00,5.61,5.62,5.61,5.61,324800.0,4.9147,4.9235,4.9147,4.9147,324800.0
2010-03-11 09:40:00,5.61,5.62,5.61,5.62,116800.0,4.9147,4.9235,4.9147,4.9235,116800.0
2010-03-11 09:45:00,5.62,5.62,5.61,5.61,272800.0,4.9235,4.9235,4.9147,4.9147,272800.0
2010-03-11 09:50:00,5.61,5.62,5.61,5.61,642400.0,4.9147,4.9235,4.9147,4.9147,642400.0
2010-03-11 09:55:00,5.61,5.62,5.61,5.61,1179200.0,4.9147,4.9235,4.9147,4.9147,1179200.0
2010-03-11 10:00:00,5.61,5.63,5.61,5.62,567200.0,4.9147,4.9323,4.9147,4.9235,567200.0
2010-03-11 10:05:00,5.62,5.64,5.62,5.63,56800.0,4.9235,4.941,4.9235,4.9323,56800.0
2010-03-11 10:10:00,5.63,5.63,5.61,5.61,121600.0,4.9323,4.9323,4.9147,4.9147,121600.0
2010-03-11 10:15:00,5.61,5.62,5.61,5.62,269600.0,4.9147,4.9235,4.9147,4.9235,269600.0
2010-03-11 10:20:00,5.62,5.62,5.62,5.62,311200.0,4.9235,4.9235,4.9235,4.9235,311200.0
2010-03-11 10:25:00,5.62,5.63,5.61,5.61,381600.0,4.9235,4.9323,4.9147,4.9147,381600.0
2010-03-11 10:30:00,5.61,5.62,5.61,5.61,69600.0,4.9147,4.9235,4.9147,4.9147,69600.0
2010-03-11 10:35:00,5.61,5.62,5.61,5.62,104800.0,4.9147,4.9235,4.9147,4.9235,104800.0
2010-03-11 10:40:00,5.62,5.62,5.61,5.62,67200.0,4.9235,4.9235,4.9147,4.9235,67200.0
2010-03-11 10:45:00,5.62,5.62,5.62,5.62,87200.0,4.9235,4.9235,4.9235,4.9235,87200.0
2010-03-11 10:50:00,5.62,5.63,5.62,5.63,87200.0,4.9235,4.9323,4.9235,4.9323,87200.0
2010-03-11 10:55:00,5.63,5.63,5.62,5.62,24800.0,4.9323,4.9323,4.9235,4.9235,24800.0
2010-03-11 11:00:00,5.62,5.63,5.62,5.62,248800.0,4.9235,4.9323,4.9235,4.9235,248800.0
2010-03-11 11:05:00,5.62,5.62,5.62,5.62,1036800.0,4.9235,4.9235,4.9235,4.9235,1036800.0
2010-03-11 11:10:00,5.62,5.62,5.62,5.62,124000.0,4.9235,4.9235,4.9235,4.9235,124000.0
2010-03-11 11:15:00,5.62,5.62,5.62,5.62,135200.0,4.9235,4.9235,4.9235,4.9235,135200.0
2010-03-11 11:20:00,5.62,5.62,5.62,5.62,188800.0,4.9235,4.9235,4.9235,4.9235,188800.0
2010-03-11 11:25:00,5.62,5.62,5.62,5.62,231200.0,4.9235,4.9235,4.9235,4.9235,231200.0
2010-03-11 11:30:00,5.62,5.63,5.62,5.62,548800.0,4.9235,4.9323,4.9235,4.9235,548800.0
2010-03-11 11:35:00,5.62,5.62,5.62,5.62,504000.0,4.9235,4.9235,4.9235,4.9235,504000.0
2010-03-11 11:40:00,5.62,5.62,5.62,5.62,408000.0,4.9235,4.9235,4.9235,4.9235,408000.0
2010-03-11 11:45:00,5.62,5.62,5.62,5.62,225600.0,4.9235,4.9235,4.9235,4.9235,225600.0
2010-03-11 11:50:00,5.62,5.62,5.61,5.61,876800.0,4.9235,4.9235,4.9147,4.9147,876800.0
2010-03-11 11:55:00,5.61,5.61,5.59,5.6,253600.0,4.9147,4.9147,4.8972,4.906,253600.0
2010-03-11 12:00:00,5.6,5.6,5.58,5.58,473600.0,4.906,4.906,4.8885,4.8885,473600.0
2010-03-11 12:05:00,5.58,5.58,5.56,5.56,388800.0,4.8885,4.8885,4.8709,4.8709,388800.0
2010-03-11 12:10:00,5.57,5.58,5.56,5.58,800800.0,4.8797,4.8885,4.8709,4.8885,800800.0
2010-03-11 12:15:00,5.58,5.58,5.57,5.58,347200.0,4.8885,4.8885,4.8797,4.8885,347200.0
2010-03-11 12:20:00,5.58,5.59,5.57,5.59,344000.0,4.8885,4.8972,4.8797,4.8972,344000.0
2010-03-11 12:25:00,5.58,5.59,5.58,5.59,66400.0,4.8885,4.8972,4.8885,4.8972,66400.0
2010-03-11 12:30:00,5.59,5.59,5.58,5.58,85600.0,4.8972,4.8972,4.8885,4.8885,85600.0
2010-03-11 12:35:00,5.58,5.59,5.58,5.59,714400.0,4.8885,4.8972,4.8885,4.8972,714400.0
2010-03-11 12:40:00,5.59,5.59,5.58,5.59,212000.0,4.8972,4.8972,4.8885,4.8972,212000.0
2010-03-11 12:45:00,5.59,5.59,5.58,5.59,136000.0,4.8972,4.8972,4.8885,4.8972,136000.0
2010-03-11 12:50:00,5.58,5.59,5.58,5.59,351200.0,4.8885,4.8972,4.8885,4.8972,351200.0
2010-03-11 12:55:00,5.58,5.59,5.58,5.59,68000.0,4.8885,4.8972,4.8885,4.8972,68000.0
2010-03-11 13:00:00,5.58,5.59,5.58,5.59,260000.0,4.8885,4.8972,4.8885,4.8972,260000.0
2010-03-11 13:05:00,5.59,5.59,5.58,5.59,932800.0,4.8972,4.8972,4.8885,4.8972,932800.0
2010-03-11 13:10:00,5.59,5.59,5.58,5.59,312800.0,4.8972,4.8972,4.8885,4.8972,312800.0
2010-03-11 13:15:00,5.59,5.59,5.58,5.58,233600.0,4.8972,4.8972,4.8885,4.8885,233600.0
2010-03-11 13:20:00,5.58,5.59,5.58,5.59,216800.0,4.8885,4.8972,4.8885,4.8972,216800.0
2010-03-11 13:25:00,5.59,5.59,5.59,5.59,97600.0,4.8972,4.8972,4.8972,4.8972,97600.0
2010-03-11 13:30:00,5.59,5.59,5.59,5.59,104800.0,4.8972,4.8972,4.8972,4.8972,104800.0
2010-03-11 13:35:00,5.59,5.6,5.59,5.59,448000.0,4.8972,4.906,4.8972,4.8972,448000.0
2010-03-11 13:40:00,5.59,5.59,5.59,5.59,836000.0,4.8972,4.8972,4.8972,4.8972,836000.0
2010-03-11 13:45:00,5.59,5.59,5.59,5.59,66400.0,4.8972,4.8972,4.8972,4.8972,66400.0
2010-03-11 13:50:00,5.59,5.59,5.59,5.59,106400.0,4.8972,4.8972,4.8972,4.8972,106400.0
2010-03-11 13:55:00,5.59,5.59,5.59,5.59,156800.0,4.8972,4.8972,4.8972,4.8972,156800.0
2010-03-11 14:00:00,5.59,5.59,5.57,5.58,1920000.0,4.8972,4.8972,4.8797,4.8885,1920000.0
2010-03-11 14:05:00,5.58,5.58,5.57,5.57,98400.0,4.8885,4.8885,4.8797,4.8797,98400.0
2010-03-11 14:10:00,5.57,5.57,5.57,5.57,211200.0,4.8797,4.8797,4.8797,4.8797,211200.0
2010-03-11 14:15:00,5.57,5.57,5.55,5.55,317600.0,4.8797,4.8797,4.8622,4.8622,317600.0
2010-03-11 14:20:00,5.56,5.56,5.55,5.55,144000.0,4.8709,4.8709,4.8622,4.8622,144000.0
2010-03-11 14:25:00,5.55,5.55,5.54,5.54,218400.0,4.8622,4.8622,4.8534,4.8534,218400.0
2010-03-11 14:30:00,5.54,5.55,5.53,5.54,208000.0,4.8534,4.8622,4.8447,4.8534,208000.0
2010-03-11 14:35:00,5.54,5.55,5.54,5.54,379200.0,4.8534,4.8622,4.8534,4.8534,379200.0
2010-03-11 14:40:00,5.54,5.54,5.54,5.54,148800.0,4.8534,4.8534,4.8534,4.8534,148800.0
2010-03-11 14:45:00,5.54,5.54,5.54,5.54,196800.0,4.8534,4.8534,4.8534,4.8534,196800.0
2010-03-11 14:50:00,5.54,5.55,5.54,5.54,67200.0,4.8534,4.8622,4.8534,4.8534,67200.0
2010-03-11 14:55:00,5.54,5.55,5.54,5.55,78400.0,4.8534,4.8622,4.8534,4.8622,78400.0
2010-03-11 15:00:00,5.55,5.55,5.54,5.54,280800.0,4.8622,4.8622,4.8534,4.8534,280800.0
2010-03-11 15:05:00,5.54,5.55,5.54,5.55,783200.0,4.8534,4.8622,4.8534,4.8622,783200.0
2010-03-11 15:10:00,5.55,5.55,5.54,5.55,348800.0,4.8622,4.8622,4.8534,4.8622,348800.0
2010-03-11 15:15:00,5.55,5.55,5.54,5.55,259200.0,4.8622,4.8622,4.8534,4.8622,259200.0
2010-03-11 15:20:00,5.55,5.55,5.54,5.55,811200.0,4.8622,4.8622,4.8534,4.8622,811200.0
2010-03-11 15:25:00,5.54,5.55,5.54,5.55,471200.0,4.8534,4.8622,4.8534,4.8622,471200.0
2010-03-11 15:30:00,5.54,5.55,5.53,5.53,1312000.0,4.8534,4.8622,4.8447,4.8447,1312000.0
2010-03-11 15:35:00,5.53,5.54,5.53,5.54,155200.0,4.8447,4.8534,4.8447,4.8534,155200.0
2010-03-11 15:40:00,5.54,5.54,5.52,5.53,735200.0,4.8534,4.8534,4.8359,4.8447,735200.0
2010-03-11 15:45:00,5.53,5.54,5.53,5.53,478400.0,4.8447,4.8534,4.8447,4.8447,478400.0
2010-03-11 15:50:00,5.53,5.54,5.53,5.53,596800.0,4.8447,4.8534,4.8447,4.8447,596800.0
2010-03-11 15:55:00,5.53,5.54,5.53,5.53,685600.0,4.8447,4.8534,4.8447,4.8447,685600.0
2010-03-12 09:30:00,5.55,5.56,5.52,5.53,368800.0,4.8622,4.8709,4.8359,4.8447,368800.0
2010-03-12 09:35:00,5.53,5.53,5.51,5.52,303200.0,4.8447,4.8447,4.8271,4.8359,303200.0
2010-03-12 09:40:00,5.52,5.52,5.51,5.51,180000.0,4.8359,4.8359,4.8271,4.8271,180000.0
2010-03-12 09:45:00,5.51,5.52,5.51,5.51,700000.0,4.8271,4.8359,4.8271,4.8271,700000.0
2010-03-12 09:50:00,5.51,5.52,5.51,5.51,291200.0,4.8271,4.8359,4.8271,4.8271,291200.0
2010-03-12 09:55:00,5.51,5.52,5.51,5.51,333600.0,4.8271,4.8359,4.8271,4.8271,333600.0
2010-03-12 10:00:00,5.51,5.52,5.51,5.52,1308000.0,4.8271,4.8359,4.8271,4.8359,1308000.0
2010-03-12 10:05:00,5.52,5.52,5.51,5.51,681600.0,4.8359,4.8359,4.8271,4.8271,681600.0
2010-03-12 10:10:00,5.51,5.52,5.51,5.51,314400.0,4.8271,4.8359,4.8271,4.8271,314400.0
2010-03-12 10:15:00,5.51,5.51,5.51,5.51,210400.0,4.8271,4.8271,4.8271,4.8271,210400.0
2010-03-12 10:20:00,5.51,5.52,5.51,5.52,832000.0,4.8271,4.8359,4.8271,4.8359,832000.0
2010-03-12 10:25:00,5.52,5.53,5.52,5.52,951200.0,4.8359,4.8447,4.8359,4.8359,951200.0
2010-03-12 10:30:00,5.52,5.52,5.52,5.52,129600.0,4.8359,4.8359,4.8359,4.8359,129600.0
2010-03-12 10:35:00,5.52,5.53,5.52,5.52,181600.0,4.8359,4.8447,4.8359,4.8359,181600.0
2010-03-12 10:40:00,5.52,5.52,5.51,5.51,183200.0,4.8359,4.8359,4.8271,4.8271,183200.0
2010-03-12 10:45:00,5.51,5.52,5.51,5.52,136800.0,4.8271,4.8359,4.8271,4.8359,136800.0
2010-03-12 10:50:00,5.52,5.52,5.51,5.51,100800.0,4.8359,4.8359,4.8271,4.8271,100800.0
2010-03-12 10:55:00,5.51,5.52,5.51,5.51,287200.0,4.8271,4.8359,4.8271,4.8271,287200.0
2010-03-12 11:00:00,5.51,5.52,5.51,5.51,332800.0,4.8271,4.8359,4.8271,4.8271,332800.0
2010-03-12 11:05:00,5.51,5.52,5.51,5.52,102400.0,4.8271,4.8359,4.8271,4.8359,102400.0
2010-03-12 11:10:00,5.52,5.52,5.51,5.51,118400.0,4.8359,4.8359,4.8271,4.8271,118400.0
2010-03-12 11:15:00,5.51,5.52,5.51,5.51,152800.0,4.8271,4.8359,4.8271,4.8271,152800.0
2010-03-12 11:20:00,5.51,5.52,5.51,5.51,280800.0,4.8271,4.8359,4.8271,4.8271,280800.0
2010-03-12 11:25:00,5.51,5.52,5.51,5.52,382400.0,4.8271,4.8359,4.8271,4.8359,382400.0
2010-03-12 11:30:00,5.52,5.52,5.51,5.52,529600.0,4.8359,4.8359,4.8271,4.8359,529600.0
2010-03-12 11:35:00,5.52,5.52,5.52,5.52,208800.0,4.8359,4.8359,4.8359,4.8359,208800.0
2010-03-12 11:40:00,5.52,5.52,5.5,5.51,719200.0,4.8359,4.8359,4.8184,4.8271,719200.0
2010-03-12 11:45:00,5.51,5.51,5.5,5.5,172000.0,4.8271,4.8271,4.8184,4.8184,172000.0
2010-03-12 11:50:00,5.5,5.51,5.5,5.5,58400.0,4.8184,4.8271,4.8184,4.8184,58400.0
2010-03-12 11:55:00,5.5,5.52,5.5,5.51,136800.0,4.8184,4.8359,4.8184,4.8271,136800.0
2010-03-12 12:00:00,5.51,5.51,5.51,5.51,71200.0,4.8271,4.8271,4.8271,4.8271,71200.0
2010-03-12 12:05:00,5.51,5.52,5.51,5.51,53600.0,4.8271,4.8359,4.8271,4.8271,53600.0
2010-03-12 12:10:00,5.51,5.51,5.51,5.51,49600.0,4.8271,4.8271,4.8271,4.8271,49600.0
2010-03-12 12:15:00,5.51,5.51,5.51,5.51,48000.0,4.8271,4.8271,4.8271,4.8271,48000.0
2010-03-12 12:20:00,5.51,5.51,5.51,5.51,23200.0,4.8271,4.8271,4.8271,4.8271,23200.0
2010-03-12 12:25:00,5.51,5.52,5.51,5.52,284800.0,4.8271,4.8359,4.8271,4.8359,284800.0
2010-03-12 12:30:00,5.51,5.52,5.51,5.51,276800.0,4.8271,4.8359,4.8271,4.8271,276800.0
2010-03-12 12:35:00,5.51,5.51,5.51,5.51,214400.0,4.8271,4.8271,4.8271,4.8271,214400.0
2010-03-12 12:40:00,5.51,5.51,5.51,5.51,128800.0,4.8271,4.8271,4.8271,4.8271,128800.0
2010-03-12 12:45:00,5.51,5.52,5.51,5.51,160000.0,4.8271,4.8359,4.8271,4.8271,160000.0
2010-03-12 12:50:00,5.51,5.51,5.51,5.51,288000.0,4.8271,4.8271,4.8271,4.8271,288000.0
2010-03-12 12:55:00,5.51,5.52,5.51,5.52,193600.0,4.8271,4.8359,4.8271,4.8359,193600.0
2010-03-12 13:00:00,5.52,5.52,5.51,5.52,107200.0,4.8359,4.8359,4.8271,4.8359,107200.0
2010-03-12 13:05:00,5.52,5.52,5.51,5.52,80800.0,4.8359,4.8359,4.8271,4.8359,80800.0
2010-03-12 13:10:00,5.52,5.52,5.51,5.52,184000.0,4.8359,4.8359,4.8271,4.8359,184000.0
2010-03-12 13:15:00,5.51,5.52,5.51,5.52,51200.0,4.8271,4.8359,4.8271,4.8359,51200.0
2010-03-12 13:20:00,5.52,5.52,5.52,5.52,84800.0,4.8359,4.8359,4.8359,4.8359,84800.0
2010-03-12 13:25:00,5.52,5.52,5.51,5.52,48800.0,4.8359,4.8359,4.8271,4.8359,48800.0
2010-03-12 13:30:00,5.52,5.52,5.52,5.52,24000.0,4.8359,4.8359,4.8359,4.8359,24000.0
2010-03-12 13:35:00,5.52,5.52,5.52,5.52,36800.0,4.8359,4.8359,4.8359,4.8359,36800.0
2010-03-12 13:40:00,5.52,5.52,5.52,5.52,211200.0,4.8359,4.8359,4.8359,4.8359,211200.0
2010-03-12 13:45:00,5.52,5.52,5.51,5.52,128800.0,4.8359,4.8359,4.8271,4.8359,128800.0
2010-03-12 13:50:00,5.52,5.52,5.51,5.52,108000.0,4.8359,4.8359,4.8271,4.8359,108000.0
2010-03-12 13:55:00,5.51,5.52,5.51,5.52,125600.0,4.8271,4.8359,4.8271,4.8359,125600.0
2010-03-12 14:00:00,5.52,5.52,5.52,5.52,83200.0,4.8359,4.8359,4.8359,4.8359,83200.0
2010-03-12 14:05:00,5.52,5.52,5.52,5.52,428000.0,4.8359,4.8359,4.8359,4.8359,428000.0
2010-03-12 14:10:00,5.52,5.52,5.51,5.52,355200.0,4.8359,4.8359,4.8271,4.8359,355200.0
2010-03-12 14:15:00,5.52,5.53,5.52,5.53,171200.0,4.8359,4.8447,4.8359,4.8447,171200.0
2010-03-12 14:20:00,5.53,5.53,5.51,5.51,119200.0,4.8447,4.8447,4.8271,4.8271,119200.0
2010-03-12 14:25:00,5.51,5.51,5.51,5.51,34400.0,4.8271,4.8271,4.8271,4.8271,34400.0
2010-03-12 14:30:00,5.51,5.51,5.51,5.51,49600.0,4.8271,4.8271,4.8271,4.8271,49600.0
2010-03-12 14:35:00,5.51,5.52,5.51,5.51,61600.0,4.8271,4.8359,4.8271,4.8271,61600.0
2010-03-12 14:40:00,5.51,5.52,5.51,5.51,237600.0,4.8271,4.8359,4.8271,4.8271,237600.0
2010-03-12 14:45:00,5.51,5.51,5.51,5.51,56000.0,4.8271,4.8271,4.8271,4.8271,56000.0
2010-03-12 14:50:00,5.51,5.51,5.5,5.51,71200.0,4.8271,4.8271,4.8184,4.8271,71200.0
2010-03-12 14:55:00,5.51,5.51,5.51,5.51,106400.0,4.8271,4.8271,4.8271,4.8271,106400.0
2010-03-12 15:00:00,5.51,5.52,5.51,5.52,204800.0,4.8271,4.8359,4.8271,4.8359,204800.0
2010-03-12 15:05:00,5.52,5.52,5.51,5.51,182400.0,4.8359,4.8359,4.8271,4.8271,182400.0
2010-03-12 15:10:00,5.52,5.52,5.51,5.51,106400.0,4.8359,4.8359,4.8271,4.8271,106400.0
2010-03-12 15:15:00,5.51,5.51,5.51,5.51,212800.0,4.8271,4.8271,4.8271,4.8271,212800.0
2010-03-12 15:20:00,5.51,5.51,5.51,5.51,260800.0,4.8271,4.8271,4.8271,4.8271,260800.0
2010-03-12 15:25:00,5.51,5.51,5.5,5.5,162400.0,4.8271,4.8271,4.8184,4.8184,162400.0
2010-03-12 15:30:00,5.51,5.51,5.5,5.51,152800.0,4.8271,4.8271,4.8184,4.8271,152800.0
2010-03-12 15:35:00,5.51,5.51,5.51,5.51,84000.0,4.8271,4.8271,4.8271,4.8271,84000.0
2010-03-12 15:40:00,5.51,5.51,5.51,5.51,136000.0,4.8271,4.8271,4.8271,4.8271,136000.0
2010-03-12 15:45:00,5.51,5.52,5.51,5.52,123200.0,4.8271,4.8359,4.8271,4.8359,123200.0
2010-03-12 15:50:00,5.52,5.52,5.52,5.52,177600.0,4.8359,4.8359,4.8359,4.8359,177600.0
2010-03-12 15:55:00,5.52,5.52,5.51,5.52,292800.0,4.8359,4.8359,4.8271,4.8359,292800.0
2010-03-15 09:30:00,5.5,5.53,5.5,5.53,79200.0,4.82,4.8463,4.82,4.8463,79200.0
2010-03-15 09:35:00,5.53,5.55,5.52,5.52,56000.0,4.8463,4.8638,4.8375,4.8375,56000.0
2010-03-15 09:40:00,5.52,5.53,5.51,5.51,22400.0,4.8375,4.8463,4.8288,4.8288,22400.0
2010-03-15 09:45:00,5.51,5.53,5.51,5.53,36000.0,4.8288,4.8463,4.8288,4.8463,36000.0
2010-03-15 09:50:00,5.54,5.54,5.53,5.53,14400.0,4.8551,4.8551,4.8463,4.8463,14400.0
2010-03-15 09:55:00,5.53,5.53,5.51,5.51,32000.0,4.8463,4.8463,4.8288,4.8288,32000.0
2010-03-15 10:00:00,5.51,5.51,5.5,5.51,143200.0,4.8288,4.8288,4.82,4.8288,143200.0
2010-03-15 10:05:00,5.51,5.53,5.51,5.53,55200.0,4.8288,4.8463,4.8288,4.8463,55200.0
2010-03-15 10:10:00,5.53,5.53,5.51,5.52,38400.0,4.8463,4.8463,4.8288,4.8375,38400.0
2010-03-15 10:15:00,5.52,5.53,5.51,5.53,107200.0,4.8375,4.8463,4.8288,4.8463,107200.0
2010-03-15 10:20:00,5.53,5.53,5.52,5.52,27200.0,4.8463,4.8463,4.8375,4.8375,27200.0
2010-03-15 10:25:00,5.52,5.53,5.52,5.52,61600.0,4.8375,4.8463,4.8375,4.8375,61600.0
2010-03-15 10:30:00,5.52,5.53,5.52,5.52,112800.0,4.8375,4.8463,4.8375,4.8375,112800.0
2010-03-15 10:35:00,5.52,5.53,5.52,5.52,48800.0,4.8375,4.8463,4.8375,4.8375,48800.0
2010-03-15 10:40:00,5.52,5.52,5.52,5.52,40800.0,4.8375,4.8375,4.8375,4.8375,40800.0
2010-03-15 10:45:00,5.52,5.52,5.52,5.52,241600.0,4.8375,4.8375,4.8375,4.8375,241600.0
2010-03-15 10:50:00,5.52,5.52,5.52,5.52,60800.0,4.8375,4.8375,4.8375,4.8375,60800.0
2010-03-15 10:55:00,5.52,5.53,5.52,5.52,61600.0,4.8375,4.8463,4.8375,4.8375,61600.0
2010-03-15 11:00:00,5.52,5.53,5.52,5.52,48800.0,4.8375,4.8463,4.8375,4.8375,48800.0
2010-03-15 11:05:00,5.52,5.52,5.51,5.52,447200.0,4.8375,4.8375,4.8288,4.8375,447200.0
2010-03-15 11:10:00,5.52,5.52,5.5,5.5,124000.0,4.8375,4.8375,4.82,4.82,124000.0
2010-03-15 11:15:00,5.5,5.51,5.5,5.5,108800.0,4.82,4.8288,4.82,4.82,108800.0
2010-03-15 11:20:00,5.5,5.5,5.5,5.5,101600.0,4.82,4.82,4.82,4.82,101600.0
2010-03-15 11:25:00,5.5,5.5,5.5,5.5,47200.0,4.82,4.82,4.82,4.82,47200.0
2010-03-15 11:30:00,5.5,5.5,5.5,5.5,81600.0,4.82,4.82,4.82,4.82,81600.0
2010-03-15 11:35:00,5.5,5.5,5.5,5.5,65600.0,4.82,4.82,4.82,4.82,65600.0
2010-03-15 11:40:00,5.5,5.5,5.5,5.5,71200.0,4.82,4.82,4.82,4.82,71200.0
2010-03-15 11:45:00,5.5,5.5,5.5,5.5,45600.0,4.82,4.82,4.82,4.82,45600.0
2010-03-15 11:50:00,5.5,5.5,5.5,5.5,392000.0,4.82,4.82,4.82,4.82,392000.0
2010-03-15 11:55:00,5.5,5.5,5.5,5.5,177600.0,4.82,4.82,4.82,4.82,177600.0
2010-03-15 12:00:00,5.5,5.5,5.5,5.5,224000.0,4.82,4.82,4.82,4.82,224000.0
2010-03-15 12:05:00,5.5,5.5,5.5,5.5,53600.0,4.82,4.82,4.82,4.82,53600.0
2010-03-15 12:10:00,5.5,5.5,5.5,5.5,57600.0,4.82,4.82,4.82,4.82,57600.0
2010-03-15 12:15:00,5.5,5.5,5.5,5.5,112800.0,4.82,4.82,4.82,4.82,112800.0
2010-03-15 12:20:00,5.5,5.5,5.5,5.5,89600.0,4.82,4.82,4.82,4.82,89600.0
2010-03-15 12:25:00,5.5,5.5,5.5,5.5,76800.0,4.82,4.82,4.82,4.82,76800.0
2010-03-15 12:30:00,5.5,5.5,5.49,5.49,112800.0,4.82,4.82,4.8113,4.8113,112800.0
2010-03-15 12:35:00,5.49,5.49,5.49,5.49,50400.0,4.8113,4.8113,4.8113,4.8113,50400.0
2010-03-15 12:40:00,5.49,5.5,5.49,5.49,23200.0,4.8113,4.82,4.8113,4.8113,23200.0
2010-03-15 12:45:00,5.5,5.5,5.49,5.49,25600.0,4.82,4.82,4.8113,4.8113,25600.0
2010-03-15 12:50:00,5.49,5.5,5.49,5.5,76800.0,4.8113,4.82,4.8113,4.82,76800.0
2010-03-15 12:55:00,5.5,5.5,5.49,5.5,24000.0,4.82,4.82,4.8113,4.82,24000.0
2010-03-15 13:00:00,5.5,5.5,5.49,5.5,29600.0,4.82,4.82,4.8113,4.82,29600.0
2010-03-15 13:05:00,5.5,5.5,5.49,5.49,28800.0,4.82,4.82,4.8113,4.8113,28800.0
2010-03-15 13:10:00,5.49,5.5,5.49,5.49,119200.0,4.8113,4.82,4.8113,4.8113,119200.0
2010-03-15 13:15:00,5.49,5.5,5.49,5.5,119200.0,4.8113,4.82,4.8113,4.82,119200.0
2010-03-15 13:20:00,5.49,5.5,5.49,5.49,119200.0,4.8113,4.82,4.8113,4.8113,119200.0
2010-03-15 13:25:00,5.49,5.5,5.49,5.49,40000.0,4.8113,4.82,4.8113,4.8113,40000.0
2010-03-15 13:30:00,5.49,5.49,5.49,5.49,28800.0,4.8113,4.8113,4.8113,4.8113,28800.0
2010-03-15 13:35:00,5.49,5.5,5.49,5.5,44800.0,4.8113,4.82,4.8113,4.82,44800.0
2010-03-15 13:40:00,5.5,5.5,5.49,5.5,28800.0,4.82,4.82,4.8113,4.82,28800.0
2010-03-15 13:45:00,5.5,5.5,5.49,5.5,247200.0,4.82,4.82,4.8113,4.82,247200.0
2010-03-15 13:50:00,5.5,5.5,5.49,5.5,43200.0,4.82,4.82,4.8113,4.82,43200.0
2010-03-15 13:55:00,5.5,5.5,5.5,5.5,44000.0,4.82,4.82,4.82,4.82,44000.0
2010-03-15 14:00:00,5.5,5.5,5.49,5.5,35200.0,4.82,4.82,4.8113,4.82,35200.0
2010-03-15 14:05:00,5.5,5.5,5.49,5.49,164800.0,4.82,4.82,4.8113,4.8113,164800.0
2010-03-15 14:10:00,5.49,5.5,5.49,5.49,68800.0,4.8113,4.82,4.8113,4.8113,68800.0
2010-03-15 14:15:00,5.49,5.49,5.49,5.49,40800.0,4.8113,4.8113,4.8113,4.8113,40800.0
2010-03-15 14:20:00,5.49,5.49,5.49,5.49,36800.0,4.8113,4.8113,4.8113,4.8113,36800.0
2010-03-15 14:25:00,5.49,5.49,5.48,5.48,31200.0,4.8113,4.8113,4.8025,4.8025,31200.0
2010-03-15 14:30:00,5.48,5.49,5.48,5.48,61600.0,4.8025,4.8113,4.8025,4.8025,61600.0
2010-03-15 14:35:00,5.48,5.48,5.48,5.48,163200.0,4.8025,4.8025,4.8025,4.8025,163200.0
2010-03-15 14:40:00,5.48,5.48,5.48,5.48,117600.0,4.8025,4.8025,4.8025,4.8025,117600.0
2010-03-15 14:45:00,5.48,5.49,5.48,5.48,185600.0,4.8025,4.8113,4.8025,4.8025,185600.0
2010-03-15 14:50:00,5.48,5.48,5.48,5.48,203200.0,4.8025,4.8025,4.8025,4.8025,203200.0
2010-03-15 14:55:00,5.48,5.48,5.48,5.48,39200.0,4.8025,4.8025,4.8025,4.8025,39200.0
2010-03-15 15:00:00,5.48,5.48,5.48,5.48,74400.0,4.8025,4.8025,4.8025,4.8025,74400.0
2010-03-15 15:05:00,5.48,5.48,5.48,5.48,104800.0,4.8025,4.8025,4.8025,4.8025,104800.0
2010-03-15 15:10:00,5.48,5.48,5.48,5.48,134400.0,4.8025,4.8025,4.8025,4.8025,134400.0
2010-03-15 15:15:00,5.48,5.48,5.48,5.48,138400.0,4.8025,4.8025,4.8025,4.8025,138400.0
2010-03-15 15:20:00,5.48,5.49,5.48,5.49,90400.0,4.8025,4.8113,4.8025,4.8113,90400.0
2010-03-15 15:25:00,5.49,5.49,5.49,5.49,241600.0,4.8113,4.8113,4.8113,4.8113,241600.0
2010-03-15 15:30:00,5.49,5.49,5.48,5.48,217600.0,4.8113,4.8113,4.8025,4.8025,217600.0
2010-03-15 15:35:00,5.48,5.49,5.48,5.48,155200.0,4.8025,4.8113,4.8025,4.8025,155200.0
2010-03-15 15:40:00,5.49,5.49,5.48,5.49,164000.0,4.8113,4.8113,4.8025,4.8113,164000.0
2010-03-15 15:45:00,5.48,5.49,5.48,5.49,336000.0,4.8025,4.8113,4.8025,4.8113,336000.0
2010-03-15 15:50:00,5.49,5.49,5.49,5.49,160000.0,4.8113,4.8113,4.8113,4.8113,160000.0
2010-03-15 15:55:00,5.49,5.49,5.49,5.49,456000.0,4.8113,4.8113,4.8113,4.8113,456000.0
2010-03-16 09:30:00,5.49,5.51,5.49,5.51,65600.0,4.8113,4.8288,4.8113,4.8288,65600.0
2010-03-16 09:35:00,5.51,5.52,5.51,5.51,18400.0,4.8288,4.8375,4.8288,4.8288,18400.0
2010-03-16 09:40:00,5.52,5.52,5.5,5.5,31200.0,4.8375,4.8375,4.82,4.82,31200.0
2010-03-16 09:45:00,5.5,5.5,5.5,5.5,20800.0,4.82,4.82,4.82,4.82,20800.0
2010-03-16 09:50:00,5.5,5.5,5.49,5.5,133600.0,4.82,4.82,4.8113,4.82,133600.0
2010-03-16 09:55:00,5.5,5.51,5.5,5.51,72000.0,4.82,4.8288,4.82,4.8288,72000.0
2010-03-16 10:00:00,5.51,5.51,5.51,5.51,38400.0,4.8288,4.8288,4.8288,4.8288,38400.0
2010-03-16 10:05:00,5.51,5.51,5.51,5.51,52000.0,4.8288,4.8288,4.8288,4.8288,52000.0
2010-03-16 10:10:00,5.51,5.51,5.5,5.51,90400.0,4.8288,4.8288,4.82,4.8288,90400.0
2010-03-16 10:15:00,5.51,5.51,5.5,5.5,41600.0,4.8288,4.8288,4.82,4.82,41600.0
2010-03-16 10:20:00,5.5,5.51,5.5,5.5,256000.0,4.82,4.8288,4.82,4.82,256000.0
2010-03-16 10:25:00,5.5,5.51,5.5,5.51,59200.0,4.82,4.8288,4.82,4.8288,59200.0
2010-03-16 10:30:00,5.51,5.51,5.5,5.5,79200.0,4.8288,4.8288,4.82,4.82,79200.0
2010-03-16 10:35:00,5.5,5.51,5.5,5.5,65600.0,4.82,4.8288,4.82,4.82,65600.0
2010-03-16 10:40:00,5.5,5.51,5.5,5.51,60000.0,4.82,4.8288,4.82,4.8288,60000.0
2010-03-16 10:45:00,5.51,5.51,5.5,5.5,78400.0,4.8288,4.8288,4.82,4.82,78400.0
2010-03-16 10:50:00,5.5,5.51,5.5,5.51,29600.0,4.82,4.8288,4.82,4.8288,29600.0
2010-03-16 10:55:00,5.51,5.52,5.5,5.52,104800.0,4.8288,4.8375,4.82,4.8375,104800.0
2010-03-16 11:00:00,5.52,5.53,5.52,5.53,110400.0,4.8375,4.8463,4.8375,4.8463,110400.0
2010-03-16 11:05:00,5.53,5.53,5.52,5.52,62400.0,4.8463,4.8463,4.8375,4.8375,62400.0
2010-03-16 11:10:00,5.52,5.52,5.52,5.52,50400.0,4.8375,4.8375,4.8375,4.8375,50400.0
2010-03-16 11:15:00,5.52,5.53,5.52,5.53,46400.0,4.8375,4.8463,4.8375,4.8463,46400.0
2010-03-16 11:20:00,5.53,5.54,5.53,5.53,43200.0,4.8463,4.8551,4.8463,4.8463,43200.0
2010-03-16 11:25:00,5.53,5.54,5.53,5.54,21600.0,4.8463,4.8551,4.8463,4.8551,21600.0
2010-03-16 11:30:00,5.54,5.54,5.52,5.53,128000.0,4.8551,4.8551,4.8375,4.8463,128000.0
2010-03-16 11:35:00,5.53,5.53,5.53,5.53,32800.0,4.8463,4.8463,4.8463,4.8463,32800.0
2010-03-16 11:40:00,5.53,5.53,5.53,5.53,31200.0,4.8463,4.8463,4.8463,4.8463,31200.0
2010-03-16 11:45:00,5.53,5.53,5.53,5.53,62400.0,4.8463,4.8463,4.8463,4.8463,62400.0
2010-03-16 11:50:00,5.53,5.53,5.53,5.53,32800.0,4.8463,4.8463,4.8463,4.8463,32800.0
2010-03-16 11:55:00,5.53,5.53,5.52,5.52,32000.0,4.8463,4.8463,4.8375,4.8375,32000.0
2010-03-16 12:00:00,5.53,5.53,5.52,5.53,106400.0,4.8463,4.8463,4.8375,4.8463,106400.0
2010-03-16 12:05:00,5.53,5.53,5.52,5.53,329600.0,4.8463,4.8463,4.8375,4.8463,329600.0
2010-03-16 12:10:00,5.53,5.53,5.52,5.53,98400.0,4.8463,4.8463,4.8375,4.8463,98400.0
2010-03-16 12:15:00,5.53,5.53,5.52,5.53,58400.0,4.8463,4.8463,4.8375,4.8463,58400.0
2010-03-16 12:20:00,5.53,5.53,5.52,5.53,72000.0,4.8463,4.8463,4.8375,4.8463,72000.0
2010-03-16 12:25:00,5.52,5.53,5.52,5.53,81600.0,4.8375,4.8463,4.8375,4.8463,81600.0
2010-03-16 12:30:00,5.53,5.53,5.52,5.53,56800.0,4.8463,4.8463,4.8375,4.8463,56800.0
2010-03-16 12:35:00,5.53,5.53,5.52,5.53,83200.0,4.8463,4.8463,4.8375,4.8463,83200.0
2010-03-16 12:40:00,5.53,5.53,5.52,5.53,112800.0,4.8463,4.8463,4.8375,4.8463,112800.0
2010-03-16 12:45:00,5.53,5.53,5.52,5.53,44000.0,4.8463,4.8463,4.8375,4.8463,44000.0
2010-03-16 12:50:00,5.53,5.53,5.52,5.53,76000.0,4.8463,4.8463,4.8375,4.8463,76000.0
2010-03-16 12:55:00,5.53,5.53,5.53,5.53,11200.0,4.8463,4.8463,4.8463,4.8463,11200.0
2010-03-16 13:00:00,5.53,5.53,5.52,5.53,123200.0,4.8463,4.8463,4.8375,4.8463,123200.0
2010-03-16 13:05:00,5.53,5.53,5.52,5.53,60000.0,4.8463,4.8463,4.8375,4.8463,60000.0
2010-03-16 13:10:00,5.53,5.53,5.52,5.53,86400.0,4.8463,4.8463,4.8375,4.8463,86400.0
2010-03-16 13:15:00,5.53,5.53,5.52,5.52,34400.0,4.8463,4.8463,4.8375,4.8375,34400.0
2010-03-16 13:20:00,5.53,5.53,5.52,5.52,187200.0,4.8463,4.8463,4.8375,4.8375,187200.0
2010-03-16 13:25:00,5.52,5.52,5.51,5.51,76000.0,4.8375,4.8375,4.8288,4.8288,76000.0
2010-03-16 13:30:00,5.51,5.51,5.51,5.51,70400.0,4.8288,4.8288,4.8288,4.8288,70400.0
2010-03-16 13:35:00,5.51,5.52,5.51,5.52,57600.0,4.8288,4.8375,4.8288,4.8375,57600.0
2010-03-16 13:40:00,5.52,5.52,5.52,5.52,37600.0,4.8375,4.8375,4.8375,4.8375,37600.0
2010-03-16 13:45:00,5.52,5.52,5.52,5.52,112800.0,4.8375,4.8375,4.8375,4.8375,112800.0
2010-03-16 13:50:00,5.52,5.52,5.52,5.52,140000.0,4.8375,4.8375,4.8375,4.8375,140000.0
2010-03-16 13:55:00,5.52,5.52,5.52,5.52,70400.0,4.8375,4.8375,4.8375,4.8375,70400.0
2010-03-16 14:00:00,5.52,5.52,5.52,5.52,129600.0,4.8375,4.8375,4.8375,4.8375,129600.0
2010-03-16 14:05:00,5.52,5.52,5.52,5.52,24800.0,4.8375,4.8375,4.8375,4.8375,24800.0
2010-03-16 14:10:00,5.52,5.53,5.52,5.53,56800.0,4.8375,4.8463,4.8375,4.8463,56800.0
2010-03-16 14:15:00,5.53,5.53,5.52,5.53,72800.0,4.8463,4.8463,4.8375,4.8463,72800.0
2010-03-16 14:20:00,5.53,5.54,5.53,5.54,52000.0,4.8463,4.8551,4.8463,4.8551,52000.0
2010-03-16 14:25:00,5.54,5.54,5.53,5.53,108800.0,4.8551,4.8551,4.8463,4.8463,108800.0
2010-03-16 14:30:00,5.53,5.53,5.52,5.53,376000.0,4.8463,4.8463,4.8375,4.8463,376000.0
2010-03-16 14:35:00,5.53,5.53,5.51,5.51,745600.0,4.8463,4.8463,4.8288,4.8288,745600.0
2010-03-16 14:40:00,5.51,5.51,5.5,5.5,261600.0,4.8288,4.8288,4.82,4.82,261600.0
2010-03-16 14:45:00,5.5,5.51,5.5,5.51,154400.0,4.82,4.8288,4.82,4.8288,154400.0
2010-03-16 14:50:00,5.51,5.51,5.5,5.51,66400.0,4.8288,4.8288,4.82,4.8288,66400.0
2010-03-16 14:55:00,5.51,5.52,5.51,5.51,73600.0,4.8288,4.8375,4.8288,4.8288,73600.0
2010-03-16 15:00:00,5.52,5.53,5.51,5.53,154400.0,4.8375,4.8463,4.8288,4.8463,154400.0
2010-03-16 15:05:00,5.52,5.53,5.52,5.53,320800.0,4.8375,4.8463,4.8375,4.8463,320800.0
2010-03-16 15:10:00,5.53,5.53,5.52,5.53,64800.0,4.8463,4.8463,4.8375,4.8463,64800.0
2010-03-16 15:15:00,5.52,5.53,5.52,5.53,304000.0,4.8375,4.8463,4.8375,4.8463,304000.0
2010-03-16 15:20:00,5.53,5.53,5.52,5.53,172000.0,4.8463,4.8463,4.8375,4.8463,172000.0
2010-03-16 15:25:00,5.53,5.53,5.52,5.53,200000.0,4.8463,4.8463,4.8375,4.8463,200000.0
2010-03-16 15:30:00,5.53,5.53,5.52,5.53,169600.0,4.8463,4.8463,4.8375,4.8463,169600.0
2010-03-16 15:35:00,5.53,5.54,5.53,5.53,112000.0,4.8463,4.8551,4.8463,4.8463,112000.0
2010-03-16 15:40:00,5.53,5.53,5.53,5.53,123200.0,4.8463,4.8463,4.8463,4.8463,123200.0
2010-03-16 15:45:00,5.53,5.53,5.53,5.53,94400.0,4.8463,4.8463,4.8463,4.8463,94400.0
2010-03-16 15:50:00,5.53,5.54,5.53,5.54,300800.0,4.8463,4.8551,4.8463,4.8551,300800.0
2010-03-16 15:55:00,5.54,5.55,5.54,5.54,887200.0,4.8551,4.8638,4.8551,4.8551,887200.0
2010-03-17 09:30:00,5.55,5.6,5.55,5.6,70400.0,4.8638,4.9077,4.8638,4.9077,70400.0
2010-03-17 09:35:00,5.6,5.6,5.59,5.59,346400.0,4.9077,4.9077,4.8989,4.8989,346400.0
2010-03-17 09:40:00,5.59,5.6,5.59,5.6,696000.0,4.8989,4.9077,4.8989,4.9077,696000.0
2010-03-17 09:45:00,5.6,5.61,5.6,5.6,310400.0,4.9077,4.9164,4.9077,4.9077,310400.0
2010-03-17 09:50:00,5.6,5.6,5.59,5.59,921600.0,4.9077,4.9077,4.8989,4.8989,921600.0
2010-03-17 09:55:00,5.59,5.59,5.58,5.58,220000.0,4.8989,4.8989,4.8901,4.8901,220000.0
2010-03-17 10:00:00,5.59,5.59,5.58,5.58,124800.0,4.8989,4.8989,4.8901,4.8901,124800.0
2010-03-17 10:05:00,5.58,5.58,5.57,5.58,63200.0,4.8901,4.8901,4.8814,4.8901,63200.0
2010-03-17 10:10:00,5.58,5.58,5.57,5.57,47200.0,4.8901,4.8901,4.8814,4.8814,47200.0
2010-03-17 10:15:00,5.57,5.58,5.57,5.57,28000.0,4.8814,4.8901,4.8814,4.8814,28000.0
2010-03-17 10:20:00,5.58,5.58,5.57,5.57,192000.0,4.8901,4.8901,4.8814,4.8814,192000.0
2010-03-17 10:25:00,5.57,5.58,5.57,5.57,319200.0,4.8814,4.8901,4.8814,4.8814,319200.0
2010-03-17 10:30:00,5.57,5.58,5.57,5.57,102400.0,4.8814,4.8901,4.8814,4.8814,102400.0
2010-03-17 10:35:00,5.57,5.58,5.57,5.57,416000.0,4.8814,4.8901,4.8814,4.8814,416000.0
2010-03-17 10:40:00,5.57,5.57,5.57,5.57,409600.0,4.8814,4.8814,4.8814,4.8814,409600.0
2010-03-17 10:45:00,5.57,5.58,5.56,5.57,680800.0,4.8814,4.8901,4.8726,4.8814,680800.0
2010-03-17 10:50:00,5.56,5.57,5.56,5.56,124000.0,4.8726,4.8814,4.8726,4.8726,124000.0
2010-03-17 10:55:00,5.56,5.56,5.56,5.56,40000.0,4.8726,4.8726,4.8726,4.8726,40000.0
2010-03-17 11:00:00,5.56,5.56,5.56,5.56,20000.0,4.8726,4.8726,4.8726,4.8726,20000.0
2010-03-17 11:05:00,5.56,5.57,5.56,5.57,26400.0,4.8726,4.8814,4.8726,4.8814,26400.0
2010-03-17 11:10:00,5.57,5.57,5.56,5.57,75200.0,4.8814,4.8814,4.8726,4.8814,75200.0
2010-03-17 11:15:00,5.57,5.57,5.56,5.57,693600.0,4.8814,4.8814,4.8726,4.8814,693600.0
2010-03-17 11:20:00,5.57,5.58,5.57,5.57,240800.0,4.8814,4.8901,4.8814,4.8814,240800.0
2010-03-17 11:25:00,5.57,5.58,5.57,5.58,62400.0,4.8814,4.8901,4.8814,4.8901,62400.0
2010-03-17 11:30:00,5.58,5.58,5.57,5.57,36000.0,4.8901,4.8901,4.8814,4.8814,36000.0
2010-03-17 11:35:00,5.57,5.58,5.57,5.57,268000.0,4.8814,4.8901,4.8814,4.8814,268000.0
2010-03-17 11:40:00,5.58,5.58,5.58,5.58,84800.0,4.8901,4.8901,4.8901,4.8901,84800.0
2010-03-17 11:45:00,5.58,5.58,5.57,5.57,61600.0,4.8901,4.8901,4.8814,4.8814,61600.0
2010-03-17 11:50:00,5.58,5.58,5.57,5.57,166400.0,4.8901,4.8901,4.8814,4.8814,166400.0
2010-03-17 11:55:00,5.58,5.58,5.57,5.57,168800.0,4.8901,4.8901,4.8814,4.8814,168800.0
2010-03-17 12:00:00,5.57,5.58,5.57,5.57,632000.0,4.8814,4.8901,4.8814,4.8814,632000.0
2010-03-17 12:05:00,5.58,5.58,5.57,5.58,71200.0,4.8901,4.8901,4.8814,4.8901,71200.0
2010-03-17 12:10:00,5.58,5.58,5.57,5.58,77600.0,4.8901,4.8901,4.8814,4.8901,77600.0
2010-03-17 12:15:00,5.58,5.58,5.57,5.57,93600.0,4.8901,4.8901,4.8814,4.8814,93600.0
2010-03-17 12:20:00,5.58,5.58,5.57,5.58,113600.0,4.8901,4.8901,4.8814,4.8901,113600.0
2010-03-17 12:25:00,5.57,5.58,5.57,5.58,51200.0,4.8814,4.8901,4.8814,4.8901,51200.0
2010-03-17 12:30:00,5.58,5.58,5.57,5.57,16000.0,4.8901,4.8901,4.8814,4.8814,16000.0
2010-03-17 12:35:00,5.58,5.58,5.56,5.56,379200.0,4.8901,4.8901,4.8726,4.8726,379200.0
2010-03-17 12:40:00,5.56,5.57,5.56,5.56,49600.0,4.8726,4.8814,4.8726,4.8726,49600.0
2010-03-17 12:45:00,5.57,5.57,5.56,5.57,28000.0,4.8814,4.8814,4.8726,4.8814,28000.0
2010-03-17 12:50:00,5.56,5.57,5.56,5.57,18400.0,4.8726,4.8814,4.8726,4.8814,18400.0
2010-03-17 12:55:00,5.57,5.57,5.57,5.57,12800.0,4.8814,4.8814,4.8814,4.8814,12800.0
2010-03-17 13:00:00,5.57,5.57,5.57,5.57,31200.0,4.8814,4.8814,4.8814,4.8814,31200.0
2010-03-17 13:05:00,5.57,5.57,5.57,5.57,17600.0,4.8814,4.8814,4.8814,4.8814,17600.0
2010-03-17 13:10:00,5.57,5.58,5.57,5.58,756000.0,4.8814,4.8901,4.8814,4.8901,756000.0
2010-03-17 13:15:00,5.57,5.58,5.57,5.58,1849600.0,4.8814,4.8901,4.8814,4.8901,1849600.0
2010-03-17 13:20:00,5.58,5.58,5.57,5.58,1209600.0,4.8901,4.8901,4.8814,4.8901,1209600.0
2010-03-17 13:25:00,5.58,5.58,5.57,5.58,181600.0,4.8901,4.8901,4.8814,4.8901,181600.0
2010-03-17 13:30:00,5.58,5.58,5.57,5.58,324000.0,4.8901,4.8901,4.8814,4.8901,324000.0
2010-03-17 13:35:00,5.58,5.58,5.57,5.58,228800.0,4.8901,4.8901,4.8814,4.8901,228800.0
2010-03-17 13:40:00,5.58,5.58,5.57,5.58,103200.0,4.8901,4.8901,4.8814,4.8901,103200.0
2010-03-17 13:45:00,5.58,5.58,5.57,5.58,298400.0,4.8901,4.8901,4.8814,4.8901,298400.0
2010-03-17 13:50:00,5.57,5.58,5.57,5.57,799200.0,4.8814,4.8901,4.8814,4.8814,799200.0
2010-03-17 13:55:00,5.57,5.57,5.57,5.57,106400.0,4.8814,4.8814,4.8814,4.8814,106400.0
2010-03-17 14:00:00,5.57,5.57,5.57,5.57,52800.0,4.8814,4.8814,4.8814,4.8814,52800.0
2010-03-17 14:05:00,5.57,5.57,5.57,5.57,43200.0,4.8814,4.8814,4.8814,4.8814,43200.0
2010-03-17 14:10:00,5.57,5.57,5.57,5.57,54400.0,4.8814,4.8814,4.8814,4.8814,54400.0
2010-03-17 14:15:00,5.57,5.57,5.57,5.57,105600.0,4.8814,4.8814,4.8814,4.8814,105600.0
2010-03-17 14:20:00,5.57,5.57,5.56,5.56,108800.0,4.8814,4.8814,4.8726,4.8726,108800.0
2010-03-17 14:25:00,5.56,5.56,5.56,5.56,64000.0,4.8726,4.8726,4.8726,4.8726,64000.0
2010-03-17 14:30:00,5.56,5.56,5.56,5.56,128800.0,4.8726,4.8726,4.8726,4.8726,128800.0
2010-03-17 14:35:00,5.56,5.56,5.56,5.56,105600.0,4.8726,4.8726,4.8726,4.8726,105600.0
2010-03-17 14:40:00,5.56,5.56,5.56,5.56,68800.0,4.8726,4.8726,4.8726,4.8726,68800.0
2010-03-17 14:45:00,5.56,5.56,5.56,5.56,120000.0,4.8726,4.8726,4.8726,4.8726,120000.0
2010-03-17 14:50:00,5.56,5.56,5.56,5.56,51200.0,4.8726,4.8726,4.8726,4.8726,51200.0
2010-03-17 14:55:00,5.56,5.56,5.55,5.55,76800.0,4.8726,4.8726,4.8638,4.8638,76800.0
2010-03-17 15:00:00,5.55,5.56,5.55,5.56,60800.0,4.8638,4.8726,4.8638,4.8726,60800.0
2010-03-17 15:05:00,5.56,5.56,5.56,5.56,116000.0,4.8726,4.8726,4.8726,4.8726,116000.0
2010-03-17 15:10:00,5.56,5.57,5.56,5.57,177600.0,4.8726,4.8814,4.8726,4.8814,177600.0
2010-03-17 15:15:00,5.57,5.57,5.56,5.56,107200.0,4.8814,4.8814,4.8726,4.8726,107200.0
2010-03-17 15:20:00,5.56,5.56,5.55,5.56,124000.0,4.8726,4.8726,4.8638,4.8726,124000.0
2010-03-17 15:25:00,5.56,5.56,5.56,5.56,92000.0,4.8726,4.8726,4.8726,4.8726,92000.0
2010-03-17 15:30:00,5.56,5.56,5.55,5.55,93600.0,4.8726,4.8726,4.8638,4.8638,93600.0
2010-03-17 15:35:00,5.55,5.56,5.55,5.56,144000.0,4.8638,4.8726,4.8638,4.8726,144000.0
2010-03-17 15:40:00,5.56,5.56,5.55,5.56,269600.0,4.8726,4.8726,4.8638,4.8726,269600.0
2010-03-17 15:45:00,5.56,5.58,5.56,5.57,157600.0,4.8726,4.8901,4.8726,4.8814,157600.0
2010-03-17 15:50:00,5.57,5.57,5.57,5.57,153600.0,4.8814,4.8814,4.8814,4.8814,153600.0
2010-03-17 15:55:00,5.57,5.57,5.56,5.57,323200.0,4.8814,4.8814,4.8726,4.8814,323200.0
2010-03-18 09:30:00,5.55,5.55,5.52,5.52,271200.0,4.8638,4.8638,4.8375,4.8375,271200.0
2010-03-18 09:35:00,5.53,5.55,5.53,5.53,76800.0,4.8463,4.8638,4.8463,4.8463,76800.0
2010-03-18 09:40:00,5.53,5.54,5.53,5.54,95200.0,4.8463,4.8551,4.8463,4.8551,95200.0
2010-03-18 09:45:00,5.53,5.53,5.51,5.53,140000.0,4.8463,4.8463,4.8288,4.8463,140000.0
2010-03-18 09:50:00,5.53,5.53,5.52,5.53,60800.0,4.8463,4.8463,4.8375,4.8463,60800.0
2010-03-18 09:55:00,5.53,5.53,5.53,5.53,34400.0,4.8463,4.8463,4.8463,4.8463,34400.0
2010-03-18 10:00:00,5.53,5.55,5.53,5.54,54400.0,4.8463,4.8638,4.8463,4.8551,54400.0
2010-03-18 10:05:00,5.54,5.54,5.52,5.53,76000.0,4.8551,4.8551,4.8375,4.8463,76000.0
2010-03-18 10:10:00,5.53,5.53,5.53,5.53,38400.0,4.8463,4.8463,4.8463,4.8463,38400.0
2010-03-18 10:15:00,5.53,5.53,5.52,5.53,75200.0,4.8463,4.8463,4.8375,4.8463,75200.0
2010-03-18 10:20:00,5.53,5.54,5.53,5.53,47200.0,4.8463,4.8551,4.8463,4.8463,47200.0
2010-03-18 10:25:00,5.53,5.53,5.53,5.53,35200.0,4.8463,4.8463,4.8463,4.8463,35200.0
2010-03-18 10:30:00,5.53,5.53,5.52,5.52,80000.0,4.8463,4.8463,4.8375,4.8375,80000.0
2010-03-18 10:35:00,5.52,5.52,5.51,5.52,91200.0,4.8375,4.8375,4.8288,4.8375,91200.0
2010-03-18 10:40:00,5.52,5.52,5.52,5.52,50400.0,4.8375,4.8375,4.8375,4.8375,50400.0
2010-03-18 10:45:00,5.52,5.53,5.52,5.53,50400.0,4.8375,4.8463,4.8375,4.8463,50400.0
2010-03-18 10:50:00,5.53,5.53,5.53,5.53,63200.0,4.8463,4.8463,4.8463,4.8463,63200.0
2010-03-18 10:55:00,5.53,5.53,5.53,5.53,55200.0,4.8463,4.8463,4.8463,4.8463,55200.0
2010-03-18 11:00:00,5.53,5.53,5.53,5.53,41600.0,4.8463,4.8463,4.8463,4.8463,41600.0
2010-03-18 11:05:00,5.53,5.54,5.53,5.53,72000.0,4.8463,4.8551,4.8463,4.8463,72000.0
2010-03-18 11:10:00,5.53,5.53,5.53,5.53,64800.0,4.8463,4.8463,4.8463,4.8463,64800.0
2010-03-18 11:15:00,5.53,5.54,5.53,5.53,34400.0,4.8463,4.8551,4.8463,4.8463,34400.0
2010-03-18 11:20:00,5.53,5.54,5.53,5.53,43200.0,4.8463,4.8551,4.8463,4.8463,43200.0
2010-03-18 11:25:00,5.53,5.53,5.52,5.53,79200.0,4.8463,4.8463,4.8375,4.8463,79200.0
2010-03-18 11:30:00,5.53,5.53,5.52,5.52,44800.0,4.8463,4.8463,4.8375,4.8375,44800.0
2010-03-18 11:35:00,5.52,5.53,5.52,5.52,36000.0,4.8375,4.8463,4.8375,4.8375,36000.0
2010-03-18 11:40:00,5.52,5.52,5.51,5.51,28800.0,4.8375,4.8375,4.8288,4.8288,28800.0
2010-03-18 11:45:00,5.51,5.51,5.51,5.51,51200.0,4.8288,4.8288,4.8288,4.8288,51200.0
2010-03-18 11:50:00,5.51,5.52,5.51,5.52,44800.0,4.8288,4.8375,4.8288,4.8375,44800.0
2010-03-18 11:55:00,5.52,5.52,5.51,5.51,20800.0,4.8375,4.8375,4.8288,4.8288,20800.0
2010-03-18 12:00:00,5.51,5.51,5.5,5.5,40800.0,4.8288,4.8288,4.82,4.82,40800.0
2010-03-18 12:05:00,5.5,5.51,5.5,5.51,53600.0,4.82,4.8288,4.82,4.8288,53600.0
2010-03-18 12:10:00,5.51,5.51,5.5,5.51,70400.0,4.8288,4.8288,4.82,4.8288,70400.0
2010-03-18 12:15:00,5.51,5.51,5.5,5.51,177600.0,4.8288,4.8288,4.82,4.8288,177600.0
2010-03-18 12:20:00,5.51,5.51,5.5,5.5,67200.0,4.8288,4.8288,4.82,4.82,67200.0
2010-03-18 12:25:00,5.5,5.5,5.5,5.5,63200.0,4.82,4.82,4.82,4.82,63200.0
2010-03-18 12:30:00,5.5,5.5,5.5,5.5,68000.0,4.82,4.82,4.82,4.82,68000.0
2010-03-18 12:35:00,5.5,5.5,5.49,5.5,44800.0,4.82,4.82,4.8113,4.82,44800.0
2010-03-18 12:40:00,5.5,5.5,5.49,5.49,120800.0,4.82,4.82,4.8113,4.8113,120800.0
2010-03-18 12:45:00,5.49,5.49,5.49,5.49,30400.0,4.8113,4.8113,4.8113,4.8113,30400.0
2010-03-18 12:50:00,5.49,5.5,5.49,5.49,106400.0,4.8113,4.82,4.8113,4.8113,106400.0
2010-03-18 12:55:00,5.49,5.49,5.49,5.49,51200.0,4.8113,4.8113,4.8113,4.8113,51200.0
2010-03-18 13:00:00,5.49,5.5,5.49,5.5,89600.0,4.8113,4.82,4.8113,4.82,89600.0
2010-03-18 13:05:00,5.49,5.5,5.49,5.5,130400.0,4.8113,4.82,4.8113,4.82,130400.0
2010-03-18 13:10:00,5.5,5.5,5.5,5.5,104800.0,4.82,4.82,4.82,4.82,104800.0
2010-03-18 13:15:00,5.5,5.5,5.5,5.5,43200.0,4.82,4.82,4.82,4.82,43200.0
2010-03-18 13:20:00,5.5,5.5,5.49,5.5,122400.0,4.82,4.82,4.8113,4.82,122400.0
2010-03-18 13:25:00,5.5,5.5,5.5,5.5,64000.0,4.82,4.82,4.82,4.82,64000.0
2010-03-18 13:30:00,5.5,5.51,5.5,5.51,84800.0,4.82,4.8288,4.82,4.8288,84800.0
2010-03-18 13:35:00,5.51,5.51,5.51,5.51,92800.0,4.8288,4.8288,4.8288,4.8288,92800.0
2010-03-18 13:40:00,5.51,5.52,5.51,5.52,45600.0,4.8288,4.8375,4.8288,4.8375,45600.0
2010-03-18 13:45:00,5.52,5.52,5.51,5.52,76000.0,4.8375,4.8375,4.8288,4.8375,76000.0
2010-03-18 13:50:00,5.52,5.52,5.51,5.52,68000.0,4.8375,4.8375,4.8288,4.8375,68000.0
2010-03-18 13:55:00,5.52,5.52,5.52,5.52,66400.0,4.8375,4.8375,4.8375,4.8375,66400.0
2010-03-18 14:00:00,5.52,5.52,5.52,5.52,100800.0,4.8375,4.8375,4.8375,4.8375,100800.0
2010-03-18 14:05:00,5.52,5.52,5.52,5.52,108800.0,4.8375,4.8375,4.8375,4.8375,108800.0
2010-03-18 14:10:00,5.52,5.52,5.52,5.52,48800.0,4.8375,4.8375,4.8375,4.8375,48800.0
2010-03-18 14:15:00,5.52,5.52,5.52,5.52,76800.0,4.8375,4.8375,4.8375,4.8375,76800.0
2010-03-18 14:20:00,5.52,5.52,5.52,5.52,48800.0,4.8375,4.8375,4.8375,4.8375,48800.0
2010-03-18 14:25:00,5.52,5.53,5.52,5.53,54400.0,4.8375,4.8463,4.8375,4.8463,54400.0
2010-03-18 14:30:00,5.53,5.54,5.53,5.54,47200.0,4.8463,4.8551,4.8463,4.8551,47200.0
2010-03-18 14:35:00,5.54,5.54,5.53,5.53,80800.0,4.8551,4.8551,4.8463,4.8463,80800.0
2010-03-18 14:40:00,5.53,5.53,5.53,5.53,59200.0,4.8463,4.8463,4.8463,4.8463,59200.0
2010-03-18 14:45:00,5.53,5.53,5.52,5.52,128000.0,4.8463,4.8463,4.8375,4.8375,128000.0
2010-03-18 14:50:00,5.52,5.52,5.52,5.52,58400.0,4.8375,4.8375,4.8375,4.8375,58400.0
2010-03-18 14:55:00,5.53,5.53,5.52,5.53,105600.0,4.8463,4.8463,4.8375,4.8463,105600.0
2010-03-18 15:00:00,5.53,5.53,5.53,5.53,72000.0,4.8463,4.8463,4.8463,4.8463,72000.0
2010-03-18 15:05:00,5.53,5.53,5.53,5.53,144800.0,4.8463,4.8463,4.8463,4.8463,144800.0
2010-03-18 15:10:00,5.53,5.53,5.53,5.53,92800.0,4.8463,4.8463,4.8463,4.8463,92800.0
2010-03-18 15:15:00,5.53,5.53,5.53,5.53,105600.0,4.8463,4.8463,4.8463,4.8463,105600.0
2010-03-18 15:20:00,5.53,5.54,5.53,5.53,424800.0,4.8463,4.8551,4.8463,4.8463,424800.0
2010-03-18 15:25:00,5.53,5.54,5.53,5.54,157600.0,4.8463,4.8551,4.8463,4.8551,157600.0
2010-03-18 15:30:00,5.54,5.54,5.54,5.54,166400.0,4.8551,4.8551,4.8551,4.8551,166400.0
2010-03-18 15:35:00,5.54,5.54,5.54,5.54,125600.0,4.8551,4.8551,4.8551,4.8551,125600.0
2010-03-18 15:40:00,5.54,5.54,5.54,5.54,133600.0,4.8551,4.8551,4.8551,4.8551,133600.0
2010-03-18 15:45:00,5.54,5.54,5.54,5.54,248000.0,4.8551,4.8551,4.8551,4.8551,248000.0
2010-03-18 15:50:00,5.54,5.54,5.54,5.54,220000.0,4.8551,4.8551,4.8551,4.8551,220000.0
2010-03-18 15:55:00,5.54,5.54,5.53,5.54,204000.0,4.8551,4.8551,4.8463,4.8551,204000.0
2010-03-19 09:30:00,5.54,5.57,5.52,5.56,2004800.0,4.8551,4.8814,4.8375,4.8726,2004800.0
2010-03-19 09:35:00,5.56,5.56,5.53,5.54,79200.0,4.8726,4.8726,4.8463,4.8551,79200.0
2010-03-19 09:40:00,5.54,5.54,5.51,5.52,44800.0,4.8551,4.8551,4.8288,4.8375,44800.0
2010-03-19 09:45:00,5.52,5.52,5.5,5.51,78400.0,4.8375,4.8375,4.82,4.8288,78400.0
2010-03-19 09:50:00,5.5,5.51,5.5,5.5,142400.0,4.82,4.8288,4.82,4.82,142400.0
2010-03-19 09:55:00,5.5,5.5,5.49,5.5,141600.0,4.82,4.82,4.8113,4.82,141600.0
2010-03-19 10:00:00,5.5,5.5,5.5,5.5,127200.0,4.82,4.82,4.82,4.82,127200.0
2010-03-19 10:05:00,5.5,5.5,5.5,5.5,48000.0,4.82,4.82,4.82,4.82,48000.0
2010-03-19 10:10:00,5.5,5.5,5.49,5.5,73600.0,4.82,4.82,4.8113,4.82,73600.0
2010-03-19 10:15:00,5.49,5.5,5.49,5.5,76000.0,4.8113,4.82,4.8113,4.82,76000.0
2010-03-19 10:20:00,5.5,5.5,5.47,5.47,160000.0,4.82,4.82,4.7937,4.7937,160000.0
2010-03-19 10:25:00,5.48,5.48,5.47,5.47,330400.0,4.8025,4.8025,4.7937,4.7937,330400.0
2010-03-19 10:30:00,5.48,5.48,5.46,5.47,75200.0,4.8025,4.8025,4.785,4.7937,75200.0
2010-03-19 10:35:00,5.47,5.47,5.47,5.47,217600.0,4.7937,4.7937,4.7937,4.7937,217600.0
2010-03-19 10:40:00,5.47,5.47,5.46,5.46,191200.0,4.7937,4.7937,4.785,4.785,191200.0
2010-03-19 10:45:00,5.46,5.48,5.46,5.47,88800.0,4.785,4.8025,4.785,4.7937,88800.0
2010-03-19 10:50:00,5.47,5.48,5.47,5.47,63200.0,4.7937,4.8025,4.7937,4.7937,63200.0
2010-03-19 10:55:00,5.47,5.47,5.47,5.47,75200.0,4.7937,4.7937,4.7937,4.7937,75200.0
2010-03-19 11:00:00,5.47,5.47,5.46,5.46,106400.0,4.7937,4.7937,4.785,4.785,106400.0
2010-03-19 11:05:00,5.46,5.46,5.45,5.45,204000.0,4.785,4.785,4.7762,4.7762,204000.0
2010-03-19 11:10:00,5.45,5.45,5.43,5.44,150400.0,4.7762,4.7762,4.7587,4.7674,150400.0
2010-03-19 11:15:00,5.44,5.44,5.43,5.44,144800.0,4.7674,4.7674,4.7587,4.7674,144800.0
2010-03-19 11:20:00,5.44,5.45,5.44,5.44,216000.0,4.7674,4.7762,4.7674,4.7674,216000.0
2010-03-19 11:25:00,5.44,5.45,5.43,5.44,184000.0,4.7674,4.7762,4.7587,4.7674,184000.0
2010-03-19 11:30:00,5.44,5.44,5.43,5.44,170400.0,4.7674,4.7674,4.7587,4.7674,170400.0
2010-03-19 11:35:00,5.44,5.44,5.43,5.44,169600.0,4.7674,4.7674,4.7587,4.7674,169600.0
2010-03-19 11:40:00,5.44,5.44,5.43,5.44,150400.0,4.7674,4.7674,4.7587,4.7674,150400.0
2010-03-19 11:45:00,5.44,5.44,5.44,5.44,179200.0,4.7674,4.7674,4.7674,4.7674,179200.0
2010-03-19 11:50:00,5.44,5.44,5.44,5.44,184800.0,4.7674,4.7674,4.7674,4.7674,184800.0
2010-03-19 11:55:00,5.44,5.44,5.43,5.43,168800.0,4.7674,4.7674,4.7587,4.7587,168800.0
2010-03-19 12:00:00,5.43,5.44,5.43,5.44,154400.0,4.7587,4.7674,4.7587,4.7674,154400.0
2010-03-19 12:05:00,5.44,5.44,5.43,5.44,200800.0,4.7674,4.7674,4.7587,4.7674,200800.0
2010-03-19 12:10:00,5.44,5.44,5.43,5.43,147200.0,4.7674,4.7674,4.7587,4.7587,147200.0
2010-03-19 12:15:00,5.43,5.44,5.43,5.43,123200.0,4.7587,4.7674,4.7587,4.7587,123200.0
2010-03-19 12:20:00,5.43,5.44,5.43,5.44,93600.0,4.7587,4.7674,4.7587,4.7674,93600.0
2010-03-19 12:25:00,5.44,5.44,5.43,5.43,263200.0,4.7674,4.7674,4.7587,4.7587,263200.0
2010-03-19 12:30:00,5.43,5.44,5.43,5.44,96800.0,4.7587,4.7674,4.7587,4.7674,96800.0
2010-03-19 12:35:00,5.44,5.44,5.44,5.44,98400.0,4.7674,4.7674,4.7674,4.7674,98400.0
2010-03-19 12:40:00,5.44,5.44,5.43,5.44,138400.0,4.7674,4.7674,4.7587,4.7674,138400.0
2010-03-19 12:45:00,5.44,5.44,5.43,5.43,112800.0,4.7674,4.7674,4.7587,4.7587,112800.0
2010-03-19 12:50:00,5.43,5.44,5.43,5.44,142400.0,4.7587,4.7674,4.7587,4.7674,142400.0
2010-03-19 12:55:00,5.43,5.44,5.43,5.43,207200.0,4.7587,4.7674,4.7587,4.7587,207200.0
2010-03-19 13:00:00,5.43,5.44,5.43,5.43,190400.0,4.7587,4.7674,4.7587,4.7587,190400.0
2010-03-19 13:05:00,5.44,5.44,5.43,5.43,141600.0,4.7674,4.7674,4.7587,4.7587,141600.0
2010-03-19 13:10:00,5.43,5.44,5.43,5.44,73600.0,4.7587,4.7674,4.7587,4.7674,73600.0
2010-03-19 13:15:00,5.44,5.44,5.44,5.44,104800.0,4.7674,4.7674,4.7674,4.7674,104800.0
2010-03-19 13:20:00,5.44,5.44,5.43,5.43,88800.0,4.7674,4.7674,4.7587,4.7587,88800.0
2010-03-19 13:25:00,5.44,5.44,5.44,5.44,101600.0,4.7674,4.7674,4.7674,4.7674,101600.0
2010-03-19 13:30:00,5.44,5.44,5.43,5.44,97600.0,4.7674,4.7674,4.7587,4.7674,97600.0
2010-03-19 13:35:00,5.44,5.44,5.44,5.44,166400.0,4.7674,4.7674,4.7674,4.7674,166400.0
2010-03-19 13:40:00,5.44,5.44,5.43,5.44,97600.0,4.7674,4.7674,4.7587,4.7674,97600.0
2010-03-19 13:45:00,5.44,5.44,5.44,5.44,111200.0,4.7674,4.7674,4.7674,4.7674,111200.0
2010-03-19 13:50:00,5.44,5.44,5.43,5.43,112000.0,4.7674,4.7674,4.7587,4.7587,112000.0
2010-03-19 13:55:00,5.44,5.44,5.44,5.44,116800.0,4.7674,4.7674,4.7674,4.7674,116800.0
2010-03-19 14:00:00,5.44,5.44,5.43,5.44,130400.0,4.7674,4.7674,4.7587,4.7674,130400.0
2010-03-19 14:05:00,5.44,5.44,5.44,5.44,123200.0,4.7674,4.7674,4.7674,4.7674,123200.0
2010-03-19 14:10:00,5.44,5.44,5.43,5.43,228800.0,4.7674,4.7674,4.7587,4.7587,228800.0
2010-03-19 14:15:00,5.43,5.43,5.43,5.43,60800.0,4.7587,4.7587,4.7587,4.7587,60800.0
2010-03-19 14:20:00,5.43,5.44,5.43,5.44,164800.0,4.7587,4.7674,4.7587,4.7674,164800.0
2010-03-19 14:25:00,5.44,5.44,5.43,5.44,167200.0,4.7674,4.7674,4.7587,4.7674,167200.0
2010-03-19 14:30:00,5.44,5.44,5.43,5.44,120800.0,4.7674,4.7674,4.7587,4.7674,120800.0
2010-03-19 14:35:00,5.44,5.44,5.44,5.44,166400.0,4.7674,4.7674,4.7674,4.7674,166400.0
2010-03-19 14:40:00,5.44,5.44,5.43,5.43,220800.0,4.7674,4.7674,4.7587,4.7587,220800.0
2010-03-19 14:45:00,5.43,5.44,5.43,5.44,157600.0,4.7587,4.7674,4.7587,4.7674,157600.0
2010-03-19 14:50:00,5.44,5.44,5.44,5.44,162400.0,4.7674,4.7674,4.7674,4.7674,162400.0
2010-03-19 14:55:00,5.44,5.44,5.43,5.43,130400.0,4.7674,4.7674,4.7587,4.7587,130400.0
2010-03-19 15:00:00,5.43,5.44,5.43,5.44,203200.0,4.7587,4.7674,4.7587,4.7674,203200.0
2010-03-19 15:05:00,5.44,5.44,5.44,5.44,164800.0,4.7674,4.7674,4.7674,4.7674,164800.0
2010-03-19 15:10:00,5.44,5.44,5.44,5.44,222400.0,4.7674,4.7674,4.7674,4.7674,222400.0
2010-03-19 15:15:00,5.44,5.44,5.44,5.44,159200.0,4.7674,4.7674,4.7674,4.7674,159200.0
2010-03-19 15:20:00,5.44,5.44,5.44,5.44,166400.0,4.7674,4.7674,4.7674,4.7674,166400.0
2010-03-19 15:25:00,5.44,5.44,5.44,5.44,125600.0,4.7674,4.7674,4.7674,4.7674,125600.0
2010-03-19 15:30:00,5.44,5.44,5.43,5.43,314400.0,4.7674,4.7674,4.7587,4.7587,314400.0
2010-03-19 15:35:00,5.43,5.44,5.43,5.44,307200.0,4.7587,4.7674,4.7587,4.7674,307200.0
2010-03-19 15:40:00,5.44,5.44,5.43,5.44,373600.0,4.7674,4.7674,4.7587,4.7674,373600.0
2010-03-19 15:45:00,5.44,5.45,5.43,5.44,424000.0,4.7674,4.7762,4.7587,4.7674,424000.0
2010-03-19 15:50:00,5.44,5.45,5.44,5.44,502400.0,4.7674,4.7762,4.7674,4.7674,502400.0
2010-03-19 15:55:00,5.44,5.44,5.43,5.44,649600.0,4.7674,4.7674,4.7587,4.7674,649600.0
2010-03-22 09:30:00,5.39,5.4,5.37,5.38,323200.0,4.7236,4.7324,4.7061,4.7149,323200.0
2010-03-22 09:35:00,5.38,5.38,5.36,5.37,195200.0,4.7149,4.7149,4.6973,4.7061,195200.0
2010-03-22 09:40:00,5.37,5.38,5.37,5.38,363200.0,4.7061,4.7149,4.7061,4.7149,363200.0
2010-03-22 09:45:00,5.38,5.39,5.38,5.38,617600.0,4.7149,4.7236,4.7149,4.7149,617600.0
2010-03-22 09:50:00,5.38,5.39,5.38,5.39,547200.0,4.7149,4.7236,4.7149,4.7236,547200.0
2010-03-22 09:55:00,5.39,5.39,5.37,5.38,401600.0,4.7236,4.7236,4.7061,4.7149,401600.0
2010-03-22 10:00:00,5.37,5.39,5.37,5.39,216000.0,4.7061,4.7236,4.7061,4.7236,216000.0
2010-03-22 10:05:00,5.38,5.39,5.38,5.39,864000.0,4.7149,4.7236,4.7149,4.7236,864000.0
2010-03-22 10:10:00,5.39,5.39,5.37,5.37,392800.0,4.7236,4.7236,4.7061,4.7061,392800.0
2010-03-22 10:15:00,5.38,5.38,5.37,5.37,121600.0,4.7149,4.7149,4.7061,4.7061,121600.0
2010-03-22 10:20:00,5.37,5.38,5.37,5.37,258400.0,4.7061,4.7149,4.7061,4.7061,258400.0
2010-03-22 10:25:00,5.38,5.39,5.38,5.38,542400.0,4.7149,4.7236,4.7149,4.7149,542400.0
2010-03-22 10:30:00,5.38,5.39,5.38,5.38,348000.0,4.7149,4.7236,4.7149,4.7149,348000.0
2010-03-22 10:35:00,5.38,5.38,5.37,5.38,307200.0,4.7149,4.7149,4.7061,4.7149,307200.0
2010-03-22 10:40:00,5.38,5.38,5.38,5.38,251200.0,4.7149,4.7149,4.7149,4.7149,251200.0
2010-03-22 10:45:00,5.38,5.39,5.37,5.38,432800.0,4.7149,4.7236,4.7061,4.7149,432800.0
2010-03-22 10:50:00,5.38,5.38,5.37,5.38,294400.0,4.7149,4.7149,4.7061,4.7149,294400.0
2010-03-22 10:55:00,5.38,5.38,5.37,5.38,326400.0,4.7149,4.7149,4.7061,4.7149,326400.0
2010-03-22 11:00:00,5.38,5.38,5.37,5.38,238400.0,4.7149,4.7149,4.7061,4.7149,238400.0
2010-03-22 11:05:00,5.38,5.38,5.37,5.37,296800.0,4.7149,4.7149,4.7061,4.7061,296800.0
2010-03-22 11:10:00,5.37,5.38,5.37,5.37,173600.0,4.7061,4.7149,4.7061,4.7061,173600.0
2010-03-22 11:15:00,5.37,5.37,5.37,5.37,161600.0,4.7061,4.7061,4.7061,4.7061,161600.0
2010-03-22 11:20:00,5.37,5.37,5.36,5.37,99200.0,4.7061,4.7061,4.6973,4.7061,99200.0
2010-03-22 11:25:00,5.37,5.38,5.37,5.37,244000.0,4.7061,4.7149,4.7061,4.7061,244000.0
2010-03-22 11:30:00,5.37,5.38,5.37,5.37,59200.0,4.7061,4.7149,4.7061,4.7061,59200.0
2010-03-22 11:35:00,5.37,5.38,5.37,5.37,289600.0,4.7061,4.7149,4.7061,4.7061,289600.0
2010-03-22 11:40:00,5.37,5.37,5.36,5.36,180800.0,4.7061,4.7061,4.6973,4.6973,180800.0
2010-03-22 11:45:00,5.36,5.38,5.36,5.37,209600.0,4.6973,4.7149,4.6973,4.7061,209600.0
2010-03-22 11:50:00,5.37,5.38,5.37,5.38,282400.0,4.7061,4.7149,4.7061,4.7149,282400.0
2010-03-22 11:55:00,5.38,5.38,5.37,5.38,143200.0,4.7149,4.7149,4.7061,4.7149,143200.0
2010-03-22 12:00:00,5.38,5.38,5.37,5.38,308800.0,4.7149,4.7149,4.7061,4.7149,308800.0
2010-03-22 12:05:00,5.38,5.38,5.38,5.38,195200.0,4.7149,4.7149,4.7149,4.7149,195200.0
2010-03-22 12:10:00,5.38,5.38,5.37,5.37,389600.0,4.7149,4.7149,4.7061,4.7061,389600.0
2010-03-22 12:15:00,5.38,5.38,5.37,5.38,144800.0,4.7149,4.7149,4.7061,4.7149,144800.0
2010-03-22 12:20:00,5.38,5.38,5.37,5.37,173600.0,4.7149,4.7149,4.7061,4.7061,173600.0
2010-03-22 12:25:00,5.38,5.38,5.37,5.37,187200.0,4.7149,4.7149,4.7061,4.7061,187200.0
2010-03-22 12:30:00,5.38,5.38,5.37,5.38,266400.0,4.7149,4.7149,4.7061,4.7149,266400.0
2010-03-22 12:35:00,5.38,5.38,5.37,5.38,179200.0,4.7149,4.7149,4.7061,4.7149,179200.0
2010-03-22 12:40:00,5.38,5.38,5.37,5.38,169600.0,4.7149,4.7149,4.7061,4.7149,169600.0
2010-03-22 12:45:00,5.38,5.38,5.37,5.37,16000.0,4.7149,4.7149,4.7061,4.7061,16000.0
2010-03-22 12:50:00,5.38,5.38,5.38,5.38,104800.0,4.7149,4.7149,4.7149,4.7149,104800.0
2010-03-22 12:55:00,5.38,5.38,5.37,5.38,133600.0,4.7149,4.7149,4.7061,4.7149,133600.0
2010-03-22 13:00:00,5.38,5.38,5.37,5.38,368800.0,4.7149,4.7149,4.7061,4.7149,368800.0
2010-03-22 13:05:00,5.37,5.38,5.37,5.37,224800.0,4.7061,4.7149,4.7061,4.7061,224800.0
2010-03-22 13:10:00,5.37,5.38,5.37,5.38,184800.0,4.7061,4.7149,4.7061,4.7149,184800.0
2010-03-22 13:15:00,5.38,5.38,5.37,5.37,117600.0,4.7149,4.7149,4.7061,4.7061,117600.0
2010-03-22 13:20:00,5.38,5.38,5.37,5.38,223200.0,4.7149,4.7149,4.7061,4.7149,223200.0
2010-03-22 13:25:00,5.38,5.38,5.37,5.37,60000.0,4.7149,4.7149,4.7061,4.7061,60000.0
2010-03-22 13:30:00,5.37,5.38,5.37,5.37,98400.0,4.7061,4.7149,4.7061,4.7061,98400.0
2010-03-22 13:35:00,5.37,5.38,5.37,5.38,44800.0,4.7061,4.7149,4.7061,4.7149,44800.0
2010-03-22 13:40:00,5.37,5.38,5.37,5.38,192000.0,4.7061,4.7149,4.7061,4.7149,192000.0
2010-03-22 13:45:00,5.38,5.38,5.37,5.38,164000.0,4.7149,4.7149,4.7061,4.7149,164000.0
2010-03-22 13:50:00,5.38,5.38,5.37,5.38,84000.0,4.7149,4.7149,4.7061,4.7149,84000.0
2010-03-22 13:55:00,5.38,5.38,5.37,5.37,109600.0,4.7149,4.7149,4.7061,4.7061,109600.0
2010-03-22 14:00:00,5.37,5.38,5.37,5.38,188000.0,4.7061,4.7149,4.7061,4.7149,188000.0
2010-03-22 14:05:00,5.38,5.38,5.37,5.38,132000.0,4.7149,4.7149,4.7061,4.7149,132000.0
2010-03-22 14:10:00,5.38,5.38,5.37,5.37,204000.0,4.7149,4.7149,4.7061,4.7061,204000.0
2010-03-22 14:15:00,5.38,5.38,5.37,5.38,230400.0,4.7149,4.7149,4.7061,4.7149,230400.0
2010-03-22 14:20:00,5.38,5.38,5.37,5.38,284800.0,4.7149,4.7149,4.7061,4.7149,284800.0
2010-03-22 14:25:00,5.37,5.38,5.37,5.38,567200.0,4.7061,4.7149,4.7061,4.7149,567200.0
2010-03-22 14:30:00,5.38,5.38,5.37,5.38,111200.0,4.7149,4.7149,4.7061,4.7149,111200.0
2010-03-22 14:35:00,5.38,5.38,5.37,5.38,456800.0,4.7149,4.7149,4.7061,4.7149,456800.0
2010-03-22 14:40:00,5.38,5.38,5.37,5.37,332000.0,4.7149,4.7149,4.7061,4.7061,332000.0
2010-03-22 14:45:00,5.37,5.37,5.37,5.37,237600.0,4.7061,4.7061,4.7061,4.7061,237600.0
2010-03-22 14:50:00,5.37,5.37,5.37,5.37,209600.0,4.7061,4.7061,4.7061,4.7061,209600.0
2010-03-22 14:55:00,5.37,5.37,5.36,5.36,150400.0,4.7061,4.7061,4.6973,4.6973,150400.0
2010-03-22 15:00:00,5.37,5.37,5.37,5.37,296000.0,4.7061,4.7061,4.7061,4.7061,296000.0
2010-03-22 15:05:00,5.37,5.38,5.37,5.37,198400.0,4.7061,4.7149,4.7061,4.7061,198400.0
2010-03-22 15:10:00,5.37,5.38,5.37,5.37,207200.0,4.7061,4.7149,4.7061,4.7061,207200.0
2010-03-22 15:15:00,5.38,5.38,5.37,5.38,221600.0,4.7149,4.7149,4.7061,4.7149,221600.0
2010-03-22 15:20:00,5.38,5.38,5.37,5.38,315200.0,4.7149,4.7149,4.7061,4.7149,315200.0
2010-03-22 15:25:00,5.38,5.38,5.37,5.38,330400.0,4.7149,4.7149,4.7061,4.7149,330400.0
2010-03-22 15:30:00,5.38,5.38,5.37,5.38,621600.0,4.7149,4.7149,4.7061,4.7149,621600.0
2010-03-22 15:35:00,5.38,5.38,5.37,5.38,250400.0,4.7149,4.7149,4.7061,4.7149,250400.0
2010-03-22 15:40:00,5.38,5.38,5.37,5.37,188800.0,4.7149,4.7149,4.7061,4.7061,188800.0
2010-03-22 15:45:00,5.37,5.38,5.37,5.38,669600.0,4.7061,4.7149,4.7061,4.7149,669600.0
2010-03-22 15:50:00,5.38,5.38,5.37,5.37,717600.0,4.7149,4.7149,4.7061,4.7061,717600.0
2010-03-22 15:55:00,5.37,5.38,5.37,5.37,503200.0,4.7061,4.7149,4.7061,4.7061,503200.0
2010-03-23 09:30:00,5.38,5.39,5.35,5.37,168000.0,4.7149,4.7236,4.6886,4.7061,168000.0
2010-03-23 09:35:00,5.37,5.38,5.36,5.37,362400.0,4.7061,4.7149,4.6973,4.7061,362400.0
2010-03-23 09:40:00,5.37,5.37,5.36,5.36,84800.0,4.7061,4.7061,4.6973,4.6973,84800.0
2010-03-23 09:45:00,5.36,5.37,5.36,5.37,145600.0,4.6973,4.7061,4.6973,4.7061,145600.0
2010-03-23 09:50:00,5.37,5.38,5.37,5.37,80800.0,4.7061,4.7149,4.7061,4.7061,80800.0
2010-03-23 09:55:00,5.37,5.38,5.37,5.37,97600.0,4.7061,4.7149,4.7061,4.7061,97600.0
2010-03-23 10:00:00,5.37,5.38,5.36,5.36,236000.0,4.7061,4.7149,4.6973,4.6973,236000.0
2010-03-23 10:05:00,5.36,5.37,5.35,5.37,179200.0,4.6973,4.7061,4.6886,4.7061,179200.0
2010-03-23 10:10:00,5.37,5.38,5.37,5.37,124000.0,4.7061,4.7149,4.7061,4.7061,124000.0
2010-03-23 10:15:00,5.37,5.37,5.37,5.37,171200.0,4.7061,4.7061,4.7061,4.7061,171200.0
2010-03-23 10:20:00,5.37,5.37,5.37,5.37,214400.0,4.7061,4.7061,4.7061,4.7061,214400.0
2010-03-23 10:25:00,5.37,5.37,5.37,5.37,129600.0,4.7061,4.7061,4.7061,4.7061,129600.0
2010-03-23 10:30:00,5.37,5.37,5.36,5.36,344000.0,4.7061,4.7061,4.6973,4.6973,344000.0
2010-03-23 10:35:00,5.37,5.37,5.35,5.35,116800.0,4.7061,4.7061,4.6886,4.6886,116800.0
2010-03-23 10:40:00,5.35,5.36,5.35,5.35,88800.0,4.6886,4.6973,4.6886,4.6886,88800.0
2010-03-23 10:45:00,5.35,5.35,5.34,5.34,255200.0,4.6886,4.6886,4.6798,4.6798,255200.0
2010-03-23 10:50:00,5.34,5.35,5.34,5.34,173600.0,4.6798,4.6886,4.6798,4.6798,173600.0
2010-03-23 10:55:00,5.34,5.34,5.32,5.32,96800.0,4.6798,4.6798,4.6623,4.6623,96800.0
2010-03-23 11:00:00,5.32,5.32,5.31,5.31,204000.0,4.6623,4.6623,4.6535,4.6535,204000.0
2010-03-23 11:05:00,5.31,5.31,5.31,5.31,143200.0,4.6535,4.6535,4.6535,4.6535,143200.0
2010-03-23 11:10:00,5.31,5.31,5.31,5.31,221600.0,4.6535,4.6535,4.6535,4.6535,221600.0
2010-03-23 11:15:00,5.31,5.31,5.31,5.31,142400.0,4.6535,4.6535,4.6535,4.6535,142400.0
2010-03-23 11:20:00,5.31,5.32,5.31,5.31,296000.0,4.6535,4.6623,4.6535,4.6535,296000.0
2010-03-23 11:25:00,5.31,5.31,5.31,5.31,176000.0,4.6535,4.6535,4.6535,4.6535,176000.0
2010-03-23 11:30:00,5.31,5.31,5.31,5.31,228800.0,4.6535,4.6535,4.6535,4.6535,228800.0
2010-03-23 11:35:00,5.31,5.31,5.31,5.31,89600.0,4.6535,4.6535,4.6535,4.6535,89600.0
2010-03-23 11:40:00,5.31,5.31,5.31,5.31,250400.0,4.6535,4.6535,4.6535,4.6535,250400.0
2010-03-23 11:45:00,5.31,5.31,5.31,5.31,377600.0,4.6535,4.6535,4.6535,4.6535,377600.0
2010-03-23 11:50:00,5.31,5.31,5.31,5.31,355200.0,4.6535,4.6535,4.6535,4.6535,355200.0
2010-03-23 11:55:00,5.31,5.31,5.3,5.31,136000.0,4.6535,4.6535,4.6447,4.6535,136000.0
2010-03-23 12:00:00,5.31,5.31,5.31,5.31,120000.0,4.6535,4.6535,4.6535,4.6535,120000.0
2010-03-23 12:05:00,5.31,5.31,5.31,5.31,209600.0,4.6535,4.6535,4.6535,4.6535,209600.0
2010-03-23 12:10:00,5.31,5.31,5.31,5.31,366400.0,4.6535,4.6535,4.6535,4.6535,366400.0
2010-03-23 12:15:00,5.31,5.31,5.3,5.3,200000.0,4.6535,4.6535,4.6447,4.6447,200000.0
2010-03-23 12:20:00,5.3,5.31,5.3,5.31,170400.0,4.6447,4.6535,4.6447,4.6535,170400.0
2010-03-23 12:25:00,5.31,5.31,5.31,5.31,281600.0,4.6535,4.6535,4.6535,4.6535,281600.0
2010-03-23 12:30:00,5.31,5.31,5.3,5.3,184000.0,4.6535,4.6535,4.6447,4.6447,184000.0
2010-03-23 12:35:00,5.31,5.31,5.3,5.3,268000.0,4.6535,4.6535,4.6447,4.6447,268000.0
2010-03-23 12:40:00,5.3,5.31,5.3,5.3,172800.0,4.6447,4.6535,4.6447,4.6447,172800.0
2010-03-23 12:45:00,5.3,5.3,5.29,5.3,434400.0,4.6447,4.6447,4.636,4.6447,434400.0
2010-03-23 12:50:00,5.3,5.3,5.3,5.3,169600.0,4.6447,4.6447,4.6447,4.6447,169600.0
2010-03-23 12:55:00,5.3,5.3,5.29,5.3,456800.0,4.6447,4.6447,4.636,4.6447,456800.0
2010-03-23 13:00:00,5.3,5.3,5.29,5.29,328000.0,4.6447,4.6447,4.636,4.636,328000.0
2010-03-23 13:05:00,5.29,5.29,5.28,5.29,320000.0,4.636,4.636,4.6272,4.636,320000.0
2010-03-23 13:10:00,5.29,5.29,5.29,5.29,155200.0,4.636,4.636,4.636,4.636,155200.0
2010-03-23 13:15:00,5.29,5.29,5.29,5.29,131200.0,4.636,4.636,4.636,4.636,131200.0
2010-03-23 13:20:00,5.29,5.29,5.28,5.28,370400.0,4.636,4.636,4.6272,4.6272,370400.0
2010-03-23 13:25:00,5.28,5.28,5.28,5.28,344800.0,4.6272,4.6272,4.6272,4.6272,344800.0
2010-03-23 13:30:00,5.28,5.28,5.28,5.28,98400.0,4.6272,4.6272,4.6272,4.6272,98400.0
2010-03-23 13:35:00,5.28,5.28,5.28,5.28,160800.0,4.6272,4.6272,4.6272,4.6272,160800.0
2010-03-23 13:40:00,5.28,5.28,5.27,5.28,244000.0,4.6272,4.6272,4.6185,4.6272,244000.0
2010-03-23 13:45:00,5.28,5.28,5.28,5.28,217600.0,4.6272,4.6272,4.6272,4.6272,217600.0
2010-03-23 13:50:00,5.28,5.28,5.28,5.28,208800.0,4.6272,4.6272,4.6272,4.6272,208800.0
2010-03-23 13:55:00,5.28,5.28,5.27,5.28,109600.0,4.6272,4.6272,4.6185,4.6272,109600.0
2010-03-23 14:00:00,5.28,5.28,5.27,5.28,178400.0,4.6272,4.6272,4.6185,4.6272,178400.0
2010-03-23 14:05:00,5.28,5.28,5.28,5.28,272800.0,4.6272,4.6272,4.6272,4.6272,272800.0
2010-03-23 14:10:00,5.28,5.29,5.28,5.28,1257600.0,4.6272,4.636,4.6272,4.6272,1257600.0
2010-03-23 14:15:00,5.28,5.28,5.28,5.28,239200.0,4.6272,4.6272,4.6272,4.6272,239200.0
2010-03-23 14:20:00,5.28,5.28,5.28,5.28,514400.0,4.6272,4.6272,4.6272,4.6272,514400.0
2010-03-23 14:25:00,5.28,5.28,5.28,5.28,158400.0,4.6272,4.6272,4.6272,4.6272,158400.0
2010-03-23 14:30:00,5.28,5.28,5.27,5.28,114400.0,4.6272,4.6272,4.6185,4.6272,114400.0
2010-03-23 14:35:00,5.28,5.28,5.28,5.28,180000.0,4.6272,4.6272,4.6272,4.6272,180000.0
2010-03-23 14:40:00,5.28,5.28,5.26,5.27,5667200.0,4.6272,4.6272,4.6097,4.6185,5667200.0
2010-03-23 14:45:00,5.27,5.27,5.26,5.27,1653600.0,4.6185,4.6185,4.6097,4.6185,1653600.0
2010-03-23 14:50:00,5.27,5.27,5.26,5.27,1341600.0,4.6185,4.6185,4.6097,4.6185,1341600.0
2010-03-23 14:55:00,5.27,5.28,5.26,5.28,1193600.0,4.6185,4.6272,4.6097,4.6272,1193600.0
2010-03-23 15:00:00,5.28,5.3,5.27,5.28,883200.0,4.6272,4.6447,4.6185,4.6272,883200.0
2010-03-23 15:05:00,5.28,5.29,5.28,5.29,806400.0,4.6272,4.636,4.6272,4.636,806400.0
2010-03-23 15:10:00,5.29,5.29,5.28,5.28,967200.0,4.636,4.636,4.6272,4.6272,967200.0
2010-03-23 15:15:00,5.28,5.29,5.28,5.29,580800.0,4.6272,4.636,4.6272,4.636,580800.0
2010-03-23 15:20:00,5.29,5.29,5.28,5.28,596800.0,4.636,4.636,4.6272,4.6272,596800.0
2010-03-23 15:25:00,5.28,5.29,5.28,5.29,284800.0,4.6272,4.636,4.6272,4.636,284800.0
2010-03-23 15:30:00,5.29,5.29,5.28,5.28,699200.0,4.636,4.636,4.6272,4.6272,699200.0
2010-03-23 15:35:00,5.28,5.29,5.28,5.28,338400.0,4.6272,4.636,4.6272,4.6272,338400.0
2010-03-23 15:40:00,5.28,5.29,5.28,5.28,341600.0,4.6272,4.636,4.6272,4.6272,341600.0
2010-03-23 15:45:00,5.28,5.29,5.28,5.28,688800.0,4.6272,4.636,4.6272,4.6272,688800.0
2010-03-23 15:50:00,5.28,5.28,5.27,5.28,864800.0,4.6272,4.6272,4.6185,4.6272,864800.0
2010-03-23 15:55:00,5.28,5.28,5.28,5.28,679200.0,4.6272,4.6272,4.6272,4.6272,679200.0
2010-03-24 09:30:00,5.27,5.28,5.26,5.26,317600.0,4.6185,4.6272,4.6097,4.6097,317600.0
2010-03-24 09:35:00,5.26,5.27,5.23,5.23,308800.0,4.6097,4.6185,4.5834,4.5834,308800.0
2010-03-24 09:40:00,5.24,5.25,5.23,5.24,195200.0,4.5922,4.6009,4.5834,4.5922,195200.0
2010-03-24 09:45:00,5.24,5.25,5.24,5.25,159200.0,4.5922,4.6009,4.5922,4.6009,159200.0
2010-03-24 09:50:00,5.25,5.25,5.24,5.25,208800.0,4.6009,4.6009,4.5922,4.6009,208800.0
2010-03-24 09:55:00,5.25,5.25,5.24,5.24,120000.0,4.6009,4.6009,4.5922,4.5922,120000.0
2010-03-24 10:00:00,5.24,5.25,5.24,5.25,264800.0,4.5922,4.6009,4.5922,4.6009,264800.0
2010-03-24 10:05:00,5.25,5.25,5.25,5.25,297600.0,4.6009,4.6009,4.6009,4.6009,297600.0
2010-03-24 10:10:00,5.25,5.25,5.25,5.25,289600.0,4.6009,4.6009,4.6009,4.6009,289600.0
2010-03-24 10:15:00,5.25,5.25,5.25,5.25,125600.0,4.6009,4.6009,4.6009,4.6009,125600.0
2010-03-24 10:20:00,5.25,5.25,5.25,5.25,305600.0,4.6009,4.6009,4.6009,4.6009,305600.0
2010-03-24 10:25:00,5.25,5.25,5.25,5.25,215200.0,4.6009,4.6009,4.6009,4.6009,215200.0
2010-03-24 10:30:00,5.25,5.27,5.25,5.26,651200.0,4.6009,4.6185,4.6009,4.6097,651200.0
2010-03-24 10:35:00,5.26,5.28,5.26,5.27,320000.0,4.6097,4.6272,4.6097,4.6185,320000.0
2010-03-24 10:40:00,5.27,5.27,5.26,5.26,201600.0,4.6185,4.6185,4.6097,4.6097,201600.0
2010-03-24 10:45:00,5.26,5.26,5.26,5.26,200800.0,4.6097,4.6097,4.6097,4.6097,200800.0
2010-03-24 10:50:00,5.26,5.26,5.25,5.26,635200.0,4.6097,4.6097,4.6009,4.6097,635200.0
2010-03-24 10:55:00,5.26,5.26,5.25,5.25,95200.0,4.6097,4.6097,4.6009,4.6009,95200.0
2010-03-24 11:00:00,5.25,5.26,5.25,5.25,303200.0,4.6009,4.6097,4.6009,4.6009,303200.0
2010-03-24 11:05:00,5.26,5.26,5.25,5.25,112800.0,4.6097,4.6097,4.6009,4.6009,112800.0
2010-03-24 11:10:00,5.25,5.25,5.25,5.25,223200.0,4.6009,4.6009,4.6009,4.6009,223200.0
2010-03-24 11:15:00,5.25,5.25,5.24,5.25,340000.0,4.6009,4.6009,4.5922,4.6009,340000.0
2010-03-24 11:20:00,5.25,5.25,5.24,5.25,187200.0,4.6009,4.6009,4.5922,4.6009,187200.0
2010-03-24 11:25:00,5.25,5.26,5.24,5.26,213600.0,4.6009,4.6097,4.5922,4.6097,213600.0
2010-03-24 11:30:00,5.26,5.26,5.25,5.26,485600.0,4.6097,4.6097,4.6009,4.6097,485600.0
2010-03-24 11:35:00,5.26,5.26,5.25,5.25,202400.0,4.6097,4.6097,4.6009,4.6009,202400.0
2010-03-24 11:40:00,5.25,5.27,5.25,5.27,188800.0,4.6009,4.6185,4.6009,4.6185,188800.0
2010-03-24 11:45:00,5.27,5.27,5.27,5.27,84800.0,4.6185,4.6185,4.6185,4.6185,84800.0
2010-03-24 11:50:00,5.27,5.28,5.27,5.27,139200.0,4.6185,4.6272,4.6185,4.6185,139200.0
2010-03-24 11:55:00,5.27,5.27,5.27,5.27,97600.0,4.6185,4.6185,4.6185,4.6185,97600.0
2010-03-24 12:00:00,5.27,5.27,5.26,5.26,98400.0,4.6185,4.6185,4.6097,4.6097,98400.0
2010-03-24 12:05:00,5.26,5.27,5.26,5.27,134400.0,4.6097,4.6185,4.6097,4.6185,134400.0
2010-03-24 12:10:00,5.27,5.27,5.27,5.27,129600.0,4.6185,4.6185,4.6185,4.6185,129600.0
2010-03-24 12:15:00,5.26,5.26,5.26,5.26,81600.0,4.6097,4.6097,4.6097,4.6097,81600.0
2010-03-24 12:20:00,5.26,5.27,5.26,5.26,71200.0,4.6097,4.6185,4.6097,4.6097,71200.0
2010-03-24 12:25:00,5.26,5.27,5.26,5.26,116000.0,4.6097,4.6185,4.6097,4.6097,116000.0
2010-03-24 12:30:00,5.26,5.27,5.26,5.26,73600.0,4.6097,4.6185,4.6097,4.6097,73600.0
2010-03-24 12:35:00,5.27,5.27,5.26,5.26,201600.0,4.6185,4.6185,4.6097,4.6097,201600.0
2010-03-24 12:40:00,5.26,5.27,5.26,5.26,75200.0,4.6097,4.6185,4.6097,4.6097,75200.0
2010-03-24 12:45:00,5.26,5.27,5.26,5.26,164000.0,4.6097,4.6185,4.6097,4.6097,164000.0
2010-03-24 12:50:00,5.26,5.27,5.26,5.27,107200.0,4.6097,4.6185,4.6097,4.6185,107200.0
2010-03-24 12:55:00,5.27,5.27,5.26,5.26,231200.0,4.6185,4.6185,4.6097,4.6097,231200.0
2010-03-24 13:00:00,5.26,5.26,5.25,5.25,188000.0,4.6097,4.6097,4.6009,4.6009,188000.0
2010-03-24 13:05:00,5.25,5.26,5.25,5.26,112000.0,4.6009,4.6097,4.6009,4.6097,112000.0
2010-03-24 13:10:00,5.26,5.26,5.26,5.26,88000.0,4.6097,4.6097,4.6097,4.6097,88000.0
2010-03-24 13:15:00,5.26,5.26,5.25,5.26,81600.0,4.6097,4.6097,4.6009,4.6097,81600.0
2010-03-24 13:20:00,5.26,5.26,5.25,5.25,66400.0,4.6097,4.6097,4.6009,4.6009,66400.0
2010-03-24 13:25:00,5.25,5.26,5.25,5.26,64000.0,4.6009,4.6097,4.6009,4.6097,64000.0
2010-03-24 13:30:00,5.26,5.26,5.26,5.26,117600.0,4.6097,4.6097,4.6097,4.6097,117600.0
2010-03-24 13:35:00,5.26,5.26,5.26,5.26,173600.0,4.6097,4.6097,4.6097,4.6097,173600.0
2010-03-24 13:40:00,5.26,5.26,5.26,5.26,247200.0,4.6097,4.6097,4.6097,4.6097,247200.0
2010-03-24 13:45:00,5.26,5.26,5.25,5.26,184000.0,4.6097,4.6097,4.6009,4.6097,184000.0
2010-03-24 13:50:00,5.26,5.26,5.25,5.26,136000.0,4.6097,4.6097,4.6009,4.6097,136000.0
2010-03-24 13:55:00,5.26,5.27,5.26,5.27,187200.0,4.6097,4.6185,4.6097,4.6185,187200.0
2010-03-24 14:00:00,5.27,5.27,5.26,5.26,181600.0,4.6185,4.6185,4.6097,4.6097,181600.0
2010-03-24 14:05:00,5.26,5.26,5.26,5.26,213600.0,4.6097,4.6097,4.6097,4.6097,213600.0
2010-03-24 14:10:00,5.26,5.27,5.26,5.26,985600.0,4.6097,4.6185,4.6097,4.6097,985600.0
2010-03-24 14:15:00,5.26,5.27,5.26,5.26,352000.0,4.6097,4.6185,4.6097,4.6097,352000.0
2010-03-24 14:20:00,5.26,5.27,5.26,5.26,308800.0,4.6097,4.6185,4.6097,4.6097,308800.0
2010-03-24 14:25:00,5.26,5.26,5.26,5.26,236000.0,4.6097,4.6097,4.6097,4.6097,236000.0
2010-03-24 14:30:00,5.26,5.26,5.26,5.26,168800.0,4.6097,4.6097,4.6097,4.6097,168800.0
2010-03-24 14:35:00,5.26,5.27,5.25,5.26,280000.0,4.6097,4.6185,4.6009,4.6097,280000.0
2010-03-24 14:40:00,5.26,5.26,5.26,5.26,84800.0,4.6097,4.6097,4.6097,4.6097,84800.0
2010-03-24 14:45:00,5.26,5.26,5.26,5.26,180000.0,4.6097,4.6097,4.6097,4.6097,180000.0
2010-03-24 14:50:00,5.26,5.26,5.26,5.26,97600.0,4.6097,4.6097,4.6097,4.6097,97600.0
2010-03-24 14:55:00,5.26,5.26,5.26,5.26,162400.0,4.6097,4.6097,4.6097,4.6097,162400.0
2010-03-24 15:00:00,5.26,5.26,5.26,5.26,252000.0,4.6097,4.6097,4.6097,4.6097,252000.0
2010-03-24 15:05:00,5.26,5.26,5.26,5.26,279200.0,4.6097,4.6097,4.6097,4.6097,279200.0
2010-03-24 15:10:00,5.26,5.26,5.26,5.26,279200.0,4.6097,4.6097,4.6097,4.6097,279200.0
2010-03-24 15:15:00,5.26,5.26,5.26,5.26,276800.0,4.6097,4.6097,4.6097,4.6097,276800.0
2010-03-24 15:20:00,5.26,5.26,5.26,5.26,360800.0,4.6097,4.6097,4.6097,4.6097,360800.0
2010-03-24 15:25:00,5.26,5.26,5.25,5.26,112800.0,4.6097,4.6097,4.6009,4.6097,112800.0
2010-03-24 15:30:00,5.25,5.26,5.25,5.26,413600.0,4.6009,4.6097,4.6009,4.6097,413600.0
2010-03-24 15:35:00,5.26,5.26,5.25,5.25,599200.0,4.6097,4.6097,4.6009,4.6009,599200.0
2010-03-24 15:40:00,5.25,5.26,5.25,5.26,133600.0,4.6009,4.6097,4.6009,4.6097,133600.0
2010-03-24 15:45:00,5.26,5.26,5.25,5.25,255200.0,4.6097,4.6097,4.6009,4.6009,255200.0
2010-03-24 15:50:00,5.25,5.25,5.25,5.25,211200.0,4.6009,4.6009,4.6009,4.6009,211200.0
2010-03-24 15:55:00,5.25,5.26,5.25,5.25,700000.0,4.6009,4.6097,4.6009,4.6009,700000.0
2010-03-25 09:30:00,5.29,5.31,5.29,5.31,620000.0,4.636,4.6535,4.636,4.6535,620000.0
2010-03-25 09:35:00,5.31,5.31,5.3,5.3,452800.0,4.6535,4.6535,4.6447,4.6447,452800.0
2010-03-25 09:40:00,5.3,5.3,5.28,5.28,406400.0,4.6447,4.6447,4.6272,4.6272,406400.0
2010-03-25 09:45:00,5.28,5.29,5.27,5.27,225600.0,4.6272,4.636,4.6185,4.6185,225600.0
2010-03-25 09:50:00,5.27,5.28,5.27,5.27,138400.0,4.6185,4.6272,4.6185,4.6185,138400.0
2010-03-25 09:55:00,5.27,5.28,5.27,5.28,154400.0,4.6185,4.6272,4.6185,4.6272,154400.0
2010-03-25 10:00:00,5.28,5.28,5.28,5.28,150400.0,4.6272,4.6272,4.6272,4.6272,150400.0
2010-03-25 10:05:00,5.28,5.28,5.27,5.28,260800.0,4.6272,4.6272,4.6185,4.6272,260800.0
2010-03-25 10:10:00,5.28,5.28,5.28,5.28,196000.0,4.6272,4.6272,4.6272,4.6272,196000.0
2010-03-25 10:15:00,5.28,5.29,5.28,5.29,291200.0,4.6272,4.636,4.6272,4.636,291200.0
2010-03-25 10:20:00,5.29,5.31,5.29,5.31,289600.0,4.636,4.6535,4.636,4.6535,289600.0
2010-03-25 10:25:00,5.31,5.31,5.31,5.31,444000.0,4.6535,4.6535,4.6535,4.6535,444000.0
2010-03-25 10:30:00,5.31,5.31,5.3,5.3,117600.0,4.6535,4.6535,4.6447,4.6447,117600.0
2010-03-25 10:35:00,5.3,5.31,5.3,5.31,119200.0,4.6447,4.6535,4.6447,4.6535,119200.0
2010-03-25 10:40:00,5.31,5.32,5.31,5.31,187200.0,4.6535,4.6623,4.6535,4.6535,187200.0
2010-03-25 10:45:00,5.31,5.32,5.31,5.32,98400.0,4.6535,4.6623,4.6535,4.6623,98400.0
2010-03-25 10:50:00,5.32,5.32,5.32,5.32,180800.0,4.6623,4.6623,4.6623,4.6623,180800.0
2010-03-25 10:55:00,5.32,5.32,5.32,5.32,108000.0,4.6623,4.6623,4.6623,4.6623,108000.0
2010-03-25 11:00:00,5.32,5.33,5.32,5.33,164800.0,4.6623,4.671,4.6623,4.671,164800.0
2010-03-25 11:05:00,5.33,5.34,5.33,5.34,180000.0,4.671,4.6798,4.671,4.6798,180000.0
2010-03-25 11:10:00,5.34,5.35,5.34,5.35,239200.0,4.6798,4.6886,4.6798,4.6886,239200.0
2010-03-25 11:15:00,5.35,5.36,5.34,5.35,213600.0,4.6886,4.6973,4.6798,4.6886,213600.0
2010-03-25 11:20:00,5.35,5.36,5.34,5.35,244000.0,4.6886,4.6973,4.6798,4.6886,244000.0
2010-03-25 11:25:00,5.35,5.35,5.35,5.35,160800.0,4.6886,4.6886,4.6886,4.6886,160800.0
2010-03-25 11:30:00,5.35,5.35,5.35,5.35,283200.0,4.6886,4.6886,4.6886,4.6886,283200.0
2010-03-25 11:35:00,5.35,5.35,5.35,5.35,150400.0,4.6886,4.6886,4.6886,4.6886,150400.0
2010-03-25 11:40:00,5.35,5.35,5.34,5.35,203200.0,4.6886,4.6886,4.6798,4.6886,203200.0
2010-03-25 11:45:00,5.34,5.35,5.34,5.35,163200.0,4.6798,4.6886,4.6798,4.6886,163200.0
2010-03-25 11:50:00,5.35,5.35,5.35,5.35,101600.0,4.6886,4.6886,4.6886,4.6886,101600.0
2010-03-25 11:55:00,5.35,5.35,5.35,5.35,168000.0,4.6886,4.6886,4.6886,4.6886,168000.0
2010-03-25 12:00:00,5.35,5.35,5.35,5.35,127200.0,4.6886,4.6886,4.6886,4.6886,127200.0
2010-03-25 12:05:00,5.35,5.35,5.35,5.35,208000.0,4.6886,4.6886,4.6886,4.6886,208000.0
2010-03-25 12:10:00,5.35,5.35,5.34,5.35,275200.0,4.6886,4.6886,4.6798,4.6886,275200.0
2010-03-25 12:15:00,5.34,5.35,5.34,5.34,158400.0,4.6798,4.6886,4.6798,4.6798,158400.0
2010-03-25 12:20:00,5.34,5.35,5.34,5.35,109600.0,4.6798,4.6886,4.6798,4.6886,109600.0
2010-03-25 12:25:00,5.35,5.35,5.34,5.34,130400.0,4.6886,4.6886,4.6798,4.6798,130400.0
2010-03-25 12:30:00,5.34,5.34,5.34,5.34,108800.0,4.6798,4.6798,4.6798,4.6798,108800.0
2010-03-25 12:35:00,5.34,5.34,5.34,5.34,192800.0,4.6798,4.6798,4.6798,4.6798,192800.0
2010-03-25 12:40:00,5.34,5.34,5.33,5.34,191200.0,4.6798,4.6798,4.671,4.6798,191200.0
2010-03-25 12:45:00,5.34,5.34,5.33,5.34,195200.0,4.6798,4.6798,4.671,4.6798,195200.0
2010-03-25 12:50:00,5.34,5.34,5.34,5.34,204000.0,4.6798,4.6798,4.6798,4.6798,204000.0
2010-03-25 12:55:00,5.34,5.35,5.34,5.35,184800.0,4.6798,4.6886,4.6798,4.6886,184800.0
2010-03-25 13:00:00,5.35,5.35,5.34,5.35,203200.0,4.6886,4.6886,4.6798,4.6886,203200.0
2010-03-25 13:05:00,5.35,5.35,5.34,5.35,89600.0,4.6886,4.6886,4.6798,4.6886,89600.0
2010-03-25 13:10:00,5.35,5.35,5.34,5.35,157600.0,4.6886,4.6886,4.6798,4.6886,157600.0
2010-03-25 13:15:00,5.35,5.35,5.34,5.35,98400.0,4.6886,4.6886,4.6798,4.6886,98400.0
2010-03-25 13:20:00,5.35,5.35,5.34,5.34,231200.0,4.6886,4.6886,4.6798,4.6798,231200.0
2010-03-25 13:25:00,5.34,5.35,5.34,5.34,124000.0,4.6798,4.6886,4.6798,4.6798,124000.0
2010-03-25 13:30:00,5.34,5.34,5.34,5.34,171200.0,4.6798,4.6798,4.6798,4.6798,171200.0
2010-03-25 13:35:00,5.34,5.34,5.34,5.34,218400.0,4.6798,4.6798,4.6798,4.6798,218400.0
2010-03-25 13:40:00,5.34,5.34,5.33,5.33,284000.0,4.6798,4.6798,4.671,4.671,284000.0
2010-03-25 13:45:00,5.33,5.33,5.32,5.32,265600.0,4.671,4.671,4.6623,4.6623,265600.0
2010-03-25 13:50:00,5.33,5.33,5.31,5.31,392000.0,4.671,4.671,4.6535,4.6535,392000.0
2010-03-25 13:55:00,5.31,5.31,5.3,5.31,193600.0,4.6535,4.6535,4.6447,4.6535,193600.0
2010-03-25 14:00:00,5.31,5.31,5.3,5.31,126400.0,4.6535,4.6535,4.6447,4.6535,126400.0
2010-03-25 14:05:00,5.31,5.32,5.31,5.32,168000.0,4.6535,4.6623,4.6535,4.6623,168000.0
2010-03-25 14:10:00,5.32,5.33,5.32,5.33,132800.0,4.6623,4.671,4.6623,4.671,132800.0
2010-03-25 14:15:00,5.33,5.33,5.32,5.32,404000.0,4.671,4.671,4.6623,4.6623,404000.0
2010-03-25 14:20:00,5.32,5.33,5.31,5.31,336000.0,4.6623,4.671,4.6535,4.6535,336000.0
2010-03-25 14:25:00,5.31,5.32,5.31,5.31,361600.0,4.6535,4.6623,4.6535,4.6535,361600.0
2010-03-25 14:30:00,5.31,5.32,5.31,5.31,369600.0,4.6535,4.6623,4.6535,4.6535,369600.0
2010-03-25 14:35:00,5.31,5.32,5.31,5.32,109600.0,4.6535,4.6623,4.6535,4.6623,109600.0
2010-03-25 14:40:00,5.32,5.32,5.32,5.32,252800.0,4.6623,4.6623,4.6623,4.6623,252800.0
2010-03-25 14:45:00,5.32,5.32,5.31,5.31,458400.0,4.6623,4.6623,4.6535,4.6535,458400.0
2010-03-25 14:50:00,5.31,5.31,5.3,5.31,296000.0,4.6535,4.6535,4.6447,4.6535,296000.0
2010-03-25 14:55:00,5.31,5.31,5.31,5.31,136800.0,4.6535,4.6535,4.6535,4.6535,136800.0
2010-03-25 15:00:00,5.31,5.31,5.3,5.31,395200.0,4.6535,4.6535,4.6447,4.6535,395200.0
2010-03-25 15:05:00,5.31,5.33,5.31,5.32,423200.0,4.6535,4.671,4.6535,4.6623,423200.0
2010-03-25 15:10:00,5.32,5.33,5.32,5.33,144000.0,4.6623,4.671,4.6623,4.671,144000.0
2010-03-25 15:15:00,5.32,5.32,5.31,5.31,376800.0,4.6623,4.6623,4.6535,4.6535,376800.0
2010-03-25 15:20:00,5.31,5.31,5.31,5.31,280800.0,4.6535,4.6535,4.6535,4.6535,280800.0
2010-03-25 15:25:00,5.31,5.31,5.31,5.31,307200.0,4.6535,4.6535,4.6535,4.6535,307200.0
2010-03-25 15:30:00,5.31,5.31,5.29,5.3,440800.0,4.6535,4.6535,4.636,4.6447,440800.0
2010-03-25 15:35:00,5.3,5.3,5.28,5.28,488000.0,4.6447,4.6447,4.6272,4.6272,488000.0
2010-03-25 15:40:00,5.28,5.28,5.26,5.27,610400.0,4.6272,4.6272,4.6097,4.6185,610400.0
2010-03-25 15:45:00,5.27,5.28,5.24,5.25,1001600.0,4.6185,4.6272,4.5922,4.6009,1001600.0
2010-03-25 15:50:00,5.25,5.26,5.24,5.25,748800.0,4.6009,4.6097,4.5922,4.6009,748800.0
2010-03-25 15:55:00,5.25,5.25,5.24,5.25,670400.0,4.6009,4.6009,4.5922,4.6009,670400.0
2010-03-26 09:30:00,5.25,5.26,5.25,5.26,204800.0,4.6009,4.6097,4.6009,4.6097,204800.0
2010-03-26 09:35:00,5.26,5.27,5.25,5.26,145600.0,4.6097,4.6185,4.6009,4.6097,145600.0
2010-03-26 09:40:00,5.26,5.26,5.25,5.25,102400.0,4.6097,4.6097,4.6009,4.6009,102400.0
2010-03-26 09:45:00,5.25,5.26,5.25,5.26,103200.0,4.6009,4.6097,4.6009,4.6097,103200.0
2010-03-26 09:50:00,5.26,5.26,5.22,5.22,537600.0,4.6097,4.6097,4.5746,4.5746,537600.0
2010-03-26 09:55:00,5.22,5.23,5.18,5.18,938400.0,4.5746,4.5834,4.5396,4.5396,938400.0
2010-03-26 10:00:00,5.18,5.21,5.17,5.2,464800.0,4.5396,4.5659,4.5308,4.5571,464800.0
2010-03-26 10:05:00,5.21,5.22,5.2,5.22,274400.0,4.5659,4.5746,4.5571,4.5746,274400.0
2010-03-26 10:10:00,5.22,5.23,5.22,5.22,165600.0,4.5746,4.5834,4.5746,4.5746,165600.0
2010-03-26 10:15:00,5.22,5.22,5.2,5.22,276000.0,4.5746,4.5746,4.5571,4.5746,276000.0
2010-03-26 10:20:00,5.22,5.22,5.2,5.2,244800.0,4.5746,4.5746,4.5571,4.5571,244800.0
2010-03-26 10:25:00,5.2,5.21,5.2,5.2,264000.0,4.5571,4.5659,4.5571,4.5571,264000.0
2010-03-26 10:30:00,5.2,5.2,5.2,5.2,376800.0,4.5571,4.5571,4.5571,4.5571,376800.0
2010-03-26 10:35:00,5.2,5.2,5.2,5.2,148800.0,4.5571,4.5571,4.5571,4.5571,148800.0
2010-03-26 10:40:00,5.2,5.2,5.2,5.2,86400.0,4.5571,4.5571,4.5571,4.5571,86400.0
2010-03-26 10:45:00,5.2,5.2,5.18,5.18,267200.0,4.5571,4.5571,4.5396,4.5396,267200.0
2010-03-26 10:50:00,5.18,5.19,5.18,5.19,739200.0,4.5396,4.5483,4.5396,4.5483,739200.0
2010-03-26 10:55:00,5.19,5.19,5.17,5.17,752000.0,4.5483,4.5483,4.5308,4.5308,752000.0
2010-03-26 11:00:00,5.18,5.2,5.18,5.2,184800.0,4.5396,4.5571,4.5396,4.5571,184800.0
2010-03-26 11:05:00,5.2,5.2,5.19,5.2,260000.0,4.5571,4.5571,4.5483,4.5571,260000.0
2010-03-26 11:10:00,5.2,5.2,5.19,5.19,183200.0,4.5571,4.5571,4.5483,4.5483,183200.0
2010-03-26 11:15:00,5.19,5.21,5.19,5.2,132800.0,4.5483,4.5659,4.5483,4.5571,132800.0
2010-03-26 11:20:00,5.21,5.21,5.2,5.2,189600.0,4.5659,4.5659,4.5571,4.5571,189600.0
2010-03-26 11:25:00,5.2,5.21,5.2,5.2,204000.0,4.5571,4.5659,4.5571,4.5571,204000.0
2010-03-26 11:30:00,5.2,5.21,5.2,5.2,291200.0,4.5571,4.5659,4.5571,4.5571,291200.0
2010-03-26 11:35:00,5.2,5.2,5.2,5.2,276000.0,4.5571,4.5571,4.5571,4.5571,276000.0
2010-03-26 11:40:00,5.2,5.2,5.2,5.2,165600.0,4.5571,4.5571,4.5571,4.5571,165600.0
2010-03-26 11:45:00,5.2,5.21,5.2,5.2,72000.0,4.5571,4.5659,4.5571,4.5571,72000.0
2010-03-26 11:50:00,5.2,5.21,5.2,5.2,156800.0,4.5571,4.5659,4.5571,4.5571,156800.0
2010-03-26 11:55:00,5.2,5.2,5.2,5.2,47200.0,4.5571,4.5571,4.5571,4.5571,47200.0
2010-03-26 12:00:00,5.2,5.21,5.2,5.21,115200.0,4.5571,4.5659,4.5571,4.5659,115200.0
2010-03-26 12:05:00,5.21,5.21,5.2,5.2,144000.0,4.5659,4.5659,4.5571,4.5571,144000.0
2010-03-26 12:10:00,5.2,5.21,5.19,5.19,765600.0,4.5571,4.5659,4.5483,4.5483,765600.0
2010-03-26 12:15:00,5.19,5.2,5.18,5.19,567200.0,4.5483,4.5571,4.5396,4.5483,567200.0
2010-03-26 12:20:00,5.19,5.19,5.18,5.19,131200.0,4.5483,4.5483,4.5396,4.5483,131200.0
2010-03-26 12:25:00,5.19,5.19,5.16,5.16,858400.0,4.5483,4.5483,4.5221,4.5221,858400.0
2010-03-26 12:30:00,5.17,5.18,5.16,5.17,575200.0,4.5308,4.5396,4.5221,4.5308,575200.0
2010-03-26 12:35:00,5.17,5.18,5.17,5.18,216800.0,4.5308,4.5396,4.5308,4.5396,216800.0
2010-03-26 12:40:00,5.18,5.18,5.18,5.18,202400.0,4.5396,4.5396,4.5396,4.5396,202400.0
2010-03-26 12:45:00,5.18,5.18,5.17,5.17,123200.0,4.5396,4.5396,4.5308,4.5308,123200.0
2010-03-26 12:50:00,5.17,5.18,5.17,5.17,93600.0,4.5308,4.5396,4.5308,4.5308,93600.0
2010-03-26 12:55:00,5.17,5.17,5.16,5.17,81600.0,4.5308,4.5308,4.5221,4.5308,81600.0
2010-03-26 13:00:00,5.17,5.17,5.17,5.17,49600.0,4.5308,4.5308,4.5308,4.5308,49600.0
2010-03-26 13:05:00,5.17,5.17,5.14,5.14,165600.0,4.5308,4.5308,4.5045,4.5045,165600.0
2010-03-26 13:10:00,5.14,5.15,5.14,5.14,281600.0,4.5045,4.5133,4.5045,4.5045,281600.0
2010-03-26 13:15:00,5.14,5.14,5.13,5.13,190400.0,4.5045,4.5045,4.4958,4.4958,190400.0
2010-03-26 13:20:00,5.13,5.14,5.13,5.13,191200.0,4.4958,4.5045,4.4958,4.4958,191200.0
2010-03-26 13:25:00,5.13,5.14,5.13,5.14,88800.0,4.4958,4.5045,4.4958,4.5045,88800.0
2010-03-26 13:30:00,5.14,5.14,5.13,5.13,153600.0,4.5045,4.5045,4.4958,4.4958,153600.0
2010-03-26 13:35:00,5.13,5.15,5.13,5.14,143200.0,4.4958,4.5133,4.4958,4.5045,143200.0
2010-03-26 13:40:00,5.13,5.15,5.13,5.14,148800.0,4.4958,4.5133,4.4958,4.5045,148800.0
2010-03-26 13:45:00,5.14,5.15,5.14,5.14,138400.0,4.5045,4.5133,4.5045,4.5045,138400.0
2010-03-26 13:50:00,5.14,5.15,5.14,5.15,61600.0,4.5045,4.5133,4.5045,4.5133,61600.0
2010-03-26 13:55:00,5.14,5.15,5.14,5.15,80800.0,4.5045,4.5133,4.5045,4.5133,80800.0
2010-03-26 14:00:00,5.15,5.15,5.15,5.15,172000.0,4.5133,4.5133,4.5133,4.5133,172000.0
2010-03-26 14:05:00,5.15,5.16,5.15,5.16,160000.0,4.5133,4.5221,4.5133,4.5221,160000.0
2010-03-26 14:10:00,5.16,5.16,5.15,5.15,177600.0,4.5221,4.5221,4.5133,4.5133,177600.0
2010-03-26 14:15:00,5.15,5.16,5.15,5.16,167200.0,4.5133,4.5221,4.5133,4.5221,167200.0
2010-03-26 14:20:00,5.16,5.16,5.15,5.16,106400.0,4.5221,4.5221,4.5133,4.5221,106400.0
2010-03-26 14:25:00,5.16,5.17,5.16,5.17,100000.0,4.5221,4.5308,4.5221,4.5308,100000.0
2010-03-26 14:30:00,5.17,5.17,5.17,5.17,173600.0,4.5308,4.5308,4.5308,4.5308,173600.0
2010-03-26 14:35:00,5.17,5.18,5.17,5.17,59200.0,4.5308,4.5396,4.5308,4.5308,59200.0
2010-03-26 14:40:00,5.17,5.18,5.17,5.17,185600.0,4.5308,4.5396,4.5308,4.5308,185600.0
2010-03-26 14:45:00,5.17,5.18,5.17,5.18,191200.0,4.5308,4.5396,4.5308,4.5396,191200.0
2010-03-26 14:50:00,5.18,5.18,5.17,5.18,150400.0,4.5396,4.5396,4.5308,4.5396,150400.0
2010-03-26 14:55:00,5.18,5.18,5.17,5.17,112800.0,4.5396,4.5396,4.5308,4.5308,112800.0
2010-03-26 15:00:00,5.17,5.18,5.17,5.17,183200.0,4.5308,4.5396,4.5308,4.5308,183200.0
2010-03-26 15:05:00,5.17,5.17,5.17,5.17,103200.0,4.5308,4.5308,4.5308,4.5308,103200.0
2010-03-26 15:10:00,5.17,5.17,5.16,5.17,153600.0,4.5308,4.5308,4.5221,4.5308,153600.0
2010-03-26 15:15:00,5.17,5.18,5.17,5.18,156800.0,4.5308,4.5396,4.5308,4.5396,156800.0
2010-03-26 15:20:00,5.18,5.18,5.17,5.17,252000.0,4.5396,4.5396,4.5308,4.5308,252000.0
2010-03-26 15:25:00,5.18,5.18,5.17,5.18,182400.0,4.5396,4.5396,4.5308,4.5396,182400.0
2010-03-26 15:30:00,5.18,5.18,5.17,5.17,254400.0,4.5396,4.5396,4.5308,4.5308,254400.0
2010-03-26 15:35:00,5.17,5.18,5.17,5.18,292000.0,4.5308,4.5396,4.5308,4.5396,292000.0
2010-03-26 15:40:00,5.18,5.18,5.18,5.18,214400.0,4.5396,4.5396,4.5396,4.5396,214400.0
2010-03-26 15:45:00,5.18,5.18,5.18,5.18,288800.0,4.5396,4.5396,4.5396,4.5396,288800.0
2010-03-26 15:50:00,5.18,5.18,5.18,5.18,364000.0,4.5396,4.5396,4.5396,4.5396,364000.0
2010-03-26 15:55:00,5.18,5.18,5.18,5.18,512800.0,4.5396,4.5396,4.5396,4.5396,512800.0
2010-03-29 09:30:00,5.21,5.23,5.2,5.23,200000.0,4.5659,4.5834,4.5571,4.5834,200000.0
2010-03-29 09:35:00,5.23,5.25,5.23,5.24,107200.0,4.5834,4.6009,4.5834,4.5922,107200.0
2010-03-29 09:40:00,5.24,5.25,5.23,5.24,134400.0,4.5922,4.6009,4.5834,4.5922,134400.0
2010-03-29 09:45:00,5.25,5.26,5.24,5.26,129600.0,4.6009,4.6097,4.5922,4.6097,129600.0
2010-03-29 09:50:00,5.26,5.27,5.26,5.26,163200.0,4.6097,4.6185,4.6097,4.6097,163200.0
2010-03-29 09:55:00,5.26,5.27,5.26,5.26,155200.0,4.6097,4.6185,4.6097,4.6097,155200.0
2010-03-29 10:00:00,5.26,5.27,5.26,5.26,79200.0,4.6097,4.6185,4.6097,4.6097,79200.0
2010-03-29 10:05:00,5.26,5.27,5.26,5.27,98400.0,4.6097,4.6185,4.6097,4.6185,98400.0
2010-03-29 10:10:00,5.27,5.28,5.27,5.28,99200.0,4.6185,4.6272,4.6185,4.6272,99200.0
2010-03-29 10:15:00,5.28,5.28,5.28,5.28,231200.0,4.6272,4.6272,4.6272,4.6272,231200.0
2010-03-29 10:20:00,5.28,5.29,5.28,5.29,150400.0,4.6272,4.636,4.6272,4.636,150400.0
2010-03-29 10:25:00,5.29,5.29,5.28,5.28,105600.0,4.636,4.636,4.6272,4.6272,105600.0
2010-03-29 10:30:00,5.28,5.28,5.27,5.28,119200.0,4.6272,4.6272,4.6185,4.6272,119200.0
2010-03-29 10:35:00,5.28,5.28,5.27,5.28,94400.0,4.6272,4.6272,4.6185,4.6272,94400.0
2010-03-29 10:40:00,5.28,5.28,5.27,5.27,61600.0,4.6272,4.6272,4.6185,4.6185,61600.0
2010-03-29 10:45:00,5.27,5.28,5.27,5.28,97600.0,4.6185,4.6272,4.6185,4.6272,97600.0
2010-03-29 10:50:00,5.28,5.28,5.27,5.28,66400.0,4.6272,4.6272,4.6185,4.6272,66400.0
2010-03-29 10:55:00,5.27,5.29,5.27,5.29,122400.0,4.6185,4.636,4.6185,4.636,122400.0
2010-03-29 11:00:00,5.29,5.29,5.28,5.28,95200.0,4.636,4.636,4.6272,4.6272,95200.0
2010-03-29 11:05:00,5.28,5.29,5.28,5.29,80000.0,4.6272,4.636,4.6272,4.636,80000.0
2010-03-29 11:10:00,5.29,5.3,5.29,5.29,124800.0,4.636,4.6447,4.636,4.636,124800.0
2010-03-29 11:15:00,5.29,5.29,5.29,5.29,38400.0,4.636,4.636,4.636,4.636,38400.0
2010-03-29 11:20:00,5.29,5.3,5.29,5.3,56000.0,4.636,4.6447,4.636,4.6447,56000.0
2010-03-29 11:25:00,5.29,5.3,5.29,5.3,90400.0,4.636,4.6447,4.636,4.6447,90400.0
2010-03-29 11:30:00,5.3,5.3,5.29,5.3,64000.0,4.6447,4.6447,4.636,4.6447,64000.0
2010-03-29 11:35:00,5.3,5.3,5.29,5.29,118400.0,4.6447,4.6447,4.636,4.636,118400.0
2010-03-29 11:40:00,5.29,5.29,5.29,5.29,102400.0,4.636,4.636,4.636,4.636,102400.0
2010-03-29 11:45:00,5.29,5.29,5.29,5.29,47200.0,4.636,4.636,4.636,4.636,47200.0
2010-03-29 11:50:00,5.29,5.3,5.29,5.3,166400.0,4.636,4.6447,4.636,4.6447,166400.0
2010-03-29 11:55:00,5.3,5.3,5.3,5.3,143200.0,4.6447,4.6447,4.6447,4.6447,143200.0
2010-03-29 12:00:00,5.3,5.3,5.3,5.3,85600.0,4.6447,4.6447,4.6447,4.6447,85600.0
2010-03-29 12:05:00,5.3,5.3,5.3,5.3,60800.0,4.6447,4.6447,4.6447,4.6447,60800.0
2010-03-29 12:10:00,5.3,5.31,5.3,5.31,83200.0,4.6447,4.6535,4.6447,4.6535,83200.0
2010-03-29 12:15:00,5.31,5.31,5.3,5.31,85600.0,4.6535,4.6535,4.6447,4.6535,85600.0
2010-03-29 12:20:00,5.31,5.31,5.31,5.31,232000.0,4.6535,4.6535,4.6535,4.6535,232000.0
2010-03-29 12:25:00,5.31,5.31,5.31,5.31,102400.0,4.6535,4.6535,4.6535,4.6535,102400.0
2010-03-29 12:30:00,5.31,5.31,5.31,5.31,110400.0,4.6535,4.6535,4.6535,4.6535,110400.0
2010-03-29 12:35:00,5.31,5.31,5.31,5.31,51200.0,4.6535,4.6535,4.6535,4.6535,51200.0
2010-03-29 12:40:00,5.31,5.31,5.3,5.31,103200.0,4.6535,4.6535,4.6447,4.6535,103200.0
2010-03-29 12:45:00,5.31,5.31,5.31,5.31,90400.0,4.6535,4.6535,4.6535,4.6535,90400.0
2010-03-29 12:50:00,5.31,5.31,5.31,5.31,57600.0,4.6535,4.6535,4.6535,4.6535,57600.0
2010-03-29 12:55:00,5.31,5.31,5.3,5.31,97600.0,4.6535,4.6535,4.6447,4.6535,97600.0
2010-03-29 13:00:00,5.31,5.31,5.3,5.31,229600.0,4.6535,4.6535,4.6447,4.6535,229600.0
2010-03-29 13:05:00,5.31,5.31,5.3,5.3,116800.0,4.6535,4.6535,4.6447,4.6447,116800.0
2010-03-29 13:10:00,5.3,5.3,5.3,5.3,76000.0,4.6447,4.6447,4.6447,4.6447,76000.0
2010-03-29 13:15:00,5.3,5.3,5.29,5.3,24800.0,4.6447,4.6447,4.636,4.6447,24800.0
2010-03-29 13:20:00,5.3,5.3,5.3,5.3,84800.0,4.6447,4.6447,4.6447,4.6447,84800.0
2010-03-29 13:25:00,5.3,5.3,5.3,5.3,72000.0,4.6447,4.6447,4.6447,4.6447,72000.0
2010-03-29 13:30:00,5.29,5.3,5.29,5.29,50400.0,4.636,4.6447,4.636,4.636,50400.0
2010-03-29 13:35:00,5.29,5.29,5.29,5.29,117600.0,4.636,4.636,4.636,4.636,117600.0
2010-03-29 13:40:00,5.29,5.29,5.29,5.29,120000.0,4.636,4.636,4.636,4.636,120000.0
2010-03-29 13:45:00,5.29,5.29,5.29,5.29,114400.0,4.636,4.636,4.636,4.636,114400.0
2010-03-29 13:50:00,5.29,5.29,5.29,5.29,98400.0,4.636,4.636,4.636,4.636,98400.0
2010-03-29 13:55:00,5.29,5.29,5.28,5.28,252800.0,4.636,4.636,4.6272,4.6272,252800.0
2010-03-29 14:00:00,5.28,5.28,5.28,5.28,103200.0,4.6272,4.6272,4.6272,4.6272,103200.0
2010-03-29 14:05:00,5.28,5.29,5.28,5.28,148800.0,4.6272,4.636,4.6272,4.6272,148800.0
2010-03-29 14:10:00,5.28,5.29,5.28,5.29,117600.0,4.6272,4.636,4.6272,4.636,117600.0
2010-03-29 14:15:00,5.29,5.29,5.28,5.28,103200.0,4.636,4.636,4.6272,4.6272,103200.0
2010-03-29 14:20:00,5.28,5.28,5.28,5.28,88000.0,4.6272,4.6272,4.6272,4.6272,88000.0
2010-03-29 14:25:00,5.28,5.28,5.28,5.28,189600.0,4.6272,4.6272,4.6272,4.6272,189600.0
2010-03-29 14:30:00,5.28,5.28,5.28,5.28,131200.0,4.6272,4.6272,4.6272,4.6272,131200.0
2010-03-29 14:35:00,5.28,5.28,5.28,5.28,76000.0,4.6272,4.6272,4.6272,4.6272,76000.0
2010-03-29 14:40:00,5.28,5.28,5.28,5.28,116800.0,4.6272,4.6272,4.6272,4.6272,116800.0
2010-03-29 14:45:00,5.28,5.28,5.28,5.28,136000.0,4.6272,4.6272,4.6272,4.6272,136000.0
2010-03-29 14:50:00,5.28,5.29,5.28,5.28,128000.0,4.6272,4.636,4.6272,4.6272,128000.0
2010-03-29 14:55:00,5.28,5.29,5.28,5.29,160800.0,4.6272,4.636,4.6272,4.636,160800.0
2010-03-29 15:00:00,5.29,5.29,5.28,5.28,164000.0,4.636,4.636,4.6272,4.6272,164000.0
2010-03-29 15:05:00,5.28,5.29,5.28,5.29,180800.0,4.6272,4.636,4.6272,4.636,180800.0
2010-03-29 15:10:00,5.29,5.3,5.29,5.29,124000.0,4.636,4.6447,4.636,4.636,124000.0
2010-03-29 15:15:00,5.29,5.3,5.29,5.3,152000.0,4.636,4.6447,4.636,4.6447,152000.0
2010-03-29 15:20:00,5.3,5.3,5.3,5.3,129600.0,4.6447,4.6447,4.6447,4.6447,129600.0
2010-03-29 15:25:00,5.3,5.3,5.3,5.3,200000.0,4.6447,4.6447,4.6447,4.6447,200000.0
2010-03-29 15:30:00,5.3,5.3,5.3,5.3,284000.0,4.6447,4.6447,4.6447,4.6447,284000.0
2010-03-29 15:35:00,5.3,5.31,5.3,5.3,185600.0,4.6447,4.6535,4.6447,4.6447,185600.0
2010-03-29 15:40:00,5.3,5.3,5.3,5.3,285600.0,4.6447,4.6447,4.6447,4.6447,285600.0
2010-03-29 15:45:00,5.3,5.3,5.29,5.3,326400.0,4.6447,4.6447,4.636,4.6447,326400.0
2010-03-29 15:50:00,5.3,5.3,5.3,5.3,397600.0,4.6447,4.6447,4.6447,4.6447,397600.0
2010-03-29 15:55:00,5.3,5.31,5.3,5.31,492800.0,4.6447,4.6535,4.6447,4.6535,492800.0
2010-03-30 09:30:00,5.3,5.31,5.3,5.31,102400.0,4.6447,4.6535,4.6447,4.6535,102400.0
2010-03-30 09:35:00,5.31,5.32,5.31,5.32,100000.0,4.6535,4.6623,4.6535,4.6623,100000.0
2010-03-30 09:40:00,5.32,5.32,5.3,5.31,104800.0,4.6623,4.6623,4.6447,4.6535,104800.0
2010-03-30 09:45:00,5.31,5.31,5.3,5.31,180000.0,4.6535,4.6535,4.6447,4.6535,180000.0
2010-03-30 09:50:00,5.3,5.31,5.3,5.31,327200.0,4.6447,4.6535,4.6447,4.6535,327200.0
2010-03-30 09:55:00,5.3,5.31,5.29,5.29,199200.0,4.6447,4.6535,4.636,4.636,199200.0
2010-03-30 10:00:00,5.3,5.3,5.28,5.28,162400.0,4.6447,4.6447,4.6272,4.6272,162400.0
2010-03-30 10:05:00,5.28,5.29,5.28,5.28,250400.0,4.6272,4.636,4.6272,4.6272,250400.0
2010-03-30 10:10:00,5.28,5.28,5.27,5.27,196000.0,4.6272,4.6272,4.6185,4.6185,196000.0
2010-03-30 10:15:00,5.27,5.28,5.27,5.27,60800.0,4.6185,4.6272,4.6185,4.6185,60800.0
2010-03-30 10:20:00,5.27,5.29,5.27,5.28,80800.0,4.6185,4.636,4.6185,4.6272,80800.0
2010-03-30 10:25:00,5.29,5.29,5.28,5.28,139200.0,4.636,4.636,4.6272,4.6272,139200.0
2010-03-30 10:30:00,5.28,5.29,5.28,5.29,138400.0,4.6272,4.636,4.6272,4.636,138400.0
2010-03-30 10:35:00,5.29,5.29,5.28,5.29,80800.0,4.636,4.636,4.6272,4.636,80800.0
2010-03-30 10:40:00,5.29,5.29,5.29,5.29,81600.0,4.636,4.636,4.636,4.636,81600.0
2010-03-30 10:45:00,5.29,5.29,5.28,5.28,191200.0,4.636,4.636,4.6272,4.6272,191200.0
2010-03-30 10:50:00,5.28,5.29,5.27,5.29,80800.0,4.6272,4.636,4.6185,4.636,80800.0
2010-03-30 10:55:00,5.28,5.29,5.28,5.29,39200.0,4.6272,4.636,4.6272,4.636,39200.0
2010-03-30 11:00:00,5.29,5.29,5.27,5.27,124000.0,4.636,4.636,4.6185,4.6185,124000.0
2010-03-30 11:05:00,5.27,5.27,5.26,5.27,76800.0,4.6185,4.6185,4.6097,4.6185,76800.0
2010-03-30 11:10:00,5.27,5.27,5.25,5.26,77600.0,4.6185,4.6185,4.6009,4.6097,77600.0
2010-03-30 11:15:00,5.26,5.26,5.25,5.26,52000.0,4.6097,4.6097,4.6009,4.6097,52000.0
2010-03-30 11:20:00,5.26,5.26,5.24,5.25,78400.0,4.6097,4.6097,4.5922,4.6009,78400.0
2010-03-30 11:25:00,5.25,5.25,5.25,5.25,26400.0,4.6009,4.6009,4.6009,4.6009,26400.0
2010-03-30 11:30:00,5.25,5.25,5.25,5.25,66400.0,4.6009,4.6009,4.6009,4.6009,66400.0
2010-03-30 11:35:00,5.26,5.26,5.25,5.25,51200.0,4.6097,4.6097,4.6009,4.6009,51200.0
2010-03-30 11:40:00,5.25,5.27,5.25,5.27,72800.0,4.6009,4.6185,4.6009,4.6185,72800.0
2010-03-30 11:45:00,5.27,5.28,5.26,5.28,219200.0,4.6185,4.6272,4.6097,4.6272,219200.0
2010-03-30 11:50:00,5.28,5.28,5.27,5.27,344000.0,4.6272,4.6272,4.6185,4.6185,344000.0
2010-03-30 11:55:00,5.27,5.27,5.26,5.26,50400.0,4.6185,4.6185,4.6097,4.6097,50400.0
2010-03-30 12:00:00,5.26,5.27,5.26,5.26,109600.0,4.6097,4.6185,4.6097,4.6097,109600.0
2010-03-30 12:05:00,5.26,5.27,5.26,5.27,74400.0,4.6097,4.6185,4.6097,4.6185,74400.0
2010-03-30 12:10:00,5.27,5.27,5.27,5.27,52800.0,4.6185,4.6185,4.6185,4.6185,52800.0
2010-03-30 12:15:00,5.27,5.27,5.27,5.27,132800.0,4.6185,4.6185,4.6185,4.6185,132800.0
2010-03-30 12:20:00,5.27,5.29,5.27,5.29,40000.0,4.6185,4.636,4.6185,4.636,40000.0
2010-03-30 12:25:00,5.29,5.29,5.28,5.29,240000.0,4.636,4.636,4.6272,4.636,240000.0
2010-03-30 12:30:00,5.29,5.29,5.27,5.28,306400.0,4.636,4.636,4.6185,4.6272,306400.0
2010-03-30 12:35:00,5.28,5.28,5.27,5.28,82400.0,4.6272,4.6272,4.6185,4.6272,82400.0
2010-03-30 12:40:00,5.28,5.28,5.28,5.28,90400.0,4.6272,4.6272,4.6272,4.6272,90400.0
2010-03-30 12:45:00,5.28,5.28,5.28,5.28,68000.0,4.6272,4.6272,4.6272,4.6272,68000.0
2010-03-30 12:50:00,5.28,5.29,5.28,5.29,87200.0,4.6272,4.636,4.6272,4.636,87200.0
2010-03-30 12:55:00,5.29,5.29,5.28,5.28,368000.0,4.636,4.636,4.6272,4.6272,368000.0
2010-03-30 13:00:00,5.28,5.28,5.27,5.27,68000.0,4.6272,4.6272,4.6185,4.6185,68000.0
2010-03-30 13:05:00,5.28,5.28,5.27,5.28,90400.0,4.6272,4.6272,4.6185,4.6272,90400.0
2010-03-30 13:10:00,5.28,5.28,5.27,5.27,130400.0,4.6272,4.6272,4.6185,4.6185,130400.0
2010-03-30 13:15:00,5.27,5.28,5.27,5.27,148800.0,4.6185,4.6272,4.6185,4.6185,148800.0
2010-03-30 13:20:00,5.27,5.27,5.27,5.27,99200.0,4.6185,4.6185,4.6185,4.6185,99200.0
2010-03-30 13:25:00,5.26,5.26,5.25,5.25,260000.0,4.6097,4.6097,4.6009,4.6009,260000.0
2010-03-30 13:30:00,5.25,5.26,5.25,5.26,99200.0,4.6009,4.6097,4.6009,4.6097,99200.0
2010-03-30 13:35:00,5.26,5.26,5.26,5.26,70400.0,4.6097,4.6097,4.6097,4.6097,70400.0
2010-03-30 13:40:00,5.26,5.26,5.26,5.26,110400.0,4.6097,4.6097,4.6097,4.6097,110400.0
2010-03-30 13:45:00,5.26,5.26,5.25,5.26,118400.0,4.6097,4.6097,4.6009,4.6097,118400.0
2010-03-30 13:50:00,5.26,5.26,5.25,5.26,82400.0,4.6097,4.6097,4.6009,4.6097,82400.0
2010-03-30 13:55:00,5.26,5.26,5.26,5.26,80000.0,4.6097,4.6097,4.6097,4.6097,80000.0
2010-03-30 14:00:00,5.26,5.26,5.25,5.26,172000.0,4.6097,4.6097,4.6009,4.6097,172000.0
2010-03-30 14:05:00,5.26,5.26,5.25,5.26,107200.0,4.6097,4.6097,4.6009,4.6097,107200.0
2010-03-30 14:10:00,5.26,5.26,5.26,5.26,95200.0,4.6097,4.6097,4.6097,4.6097,95200.0
2010-03-30 14:15:00,5.26,5.27,5.25,5.25,391200.0,4.6097,4.6185,4.6009,4.6009,391200.0
2010-03-30 14:20:00,5.25,5.26,5.25,5.26,48800.0,4.6009,4.6097,4.6009,4.6097,48800.0
2010-03-30 14:25:00,5.26,5.27,5.26,5.26,60800.0,4.6097,4.6185,4.6097,4.6097,60800.0
2010-03-30 14:30:00,5.26,5.27,5.26,5.27,52800.0,4.6097,4.6185,4.6097,4.6185,52800.0
2010-03-30 14:35:00,5.27,5.29,5.27,5.29,4392000.0,4.6185,4.636,4.6185,4.636,4392000.0
2010-03-30 14:40:00,5.29,5.29,5.29,5.29,110400.0,4.636,4.636,4.636,4.636,110400.0
2010-03-30 14:45:00,5.29,5.29,5.29,5.29,166400.0,4.636,4.636,4.636,4.636,166400.0
2010-03-30 14:50:00,5.29,5.3,5.29,5.3,123200.0,4.636,4.6447,4.636,4.6447,123200.0
2010-03-30 14:55:00,5.3,5.3,5.29,5.29,93600.0,4.6447,4.6447,4.636,4.636,93600.0
2010-03-30 15:00:00,5.3,5.3,5.29,5.3,82400.0,4.6447,4.6447,4.636,4.6447,82400.0
2010-03-30 15:05:00,5.29,5.3,5.29,5.3,53600.0,4.636,4.6447,4.636,4.6447,53600.0
2010-03-30 15:10:00,5.3,5.3,5.29,5.29,127200.0,4.6447,4.6447,4.636,4.636,127200.0
2010-03-30 15:15:00,5.29,5.3,5.29,5.29,63200.0,4.636,4.6447,4.636,4.636,63200.0
2010-03-30 15:20:00,5.29,5.29,5.29,5.29,176800.0,4.636,4.636,4.636,4.636,176800.0
2010-03-30 15:25:00,5.29,5.3,5.28,5.29,246400.0,4.636,4.6447,4.6272,4.636,246400.0
2010-03-30 15:30:00,5.29,5.29,5.28,5.29,96800.0,4.636,4.636,4.6272,4.636,96800.0
2010-03-30 15:35:00,5.29,5.29,5.28,5.29,211200.0,4.636,4.636,4.6272,4.636,211200.0
2010-03-30 15:40:00,5.29,5.29,5.28,5.28,180000.0,4.636,4.636,4.6272,4.6272,180000.0
2010-03-30 15:45:00,5.28,5.28,5.27,5.28,262400.0,4.6272,4.6272,4.6185,4.6272,262400.0
2010-03-30 15:50:00,5.28,5.28,5.28,5.28,230400.0,4.6272,4.6272,4.6272,4.6272,230400.0
2010-03-30 15:55:00,5.28,5.28,5.28,5.28,536800.0,4.6272,4.6272,4.6272,4.6272,536800.0
2010-03-31 09:30:00,5.25,5.28,5.25,5.28,138400.0,4.6009,4.6272,4.6009,4.6272,138400.0
2010-03-31 09:35:00,5.28,5.28,5.27,5.27,240800.0,4.6272,4.6272,4.6185,4.6185,240800.0
2010-03-31 09:40:00,5.27,5.28,5.26,5.26,224000.0,4.6185,4.6272,4.6097,4.6097,224000.0
2010-03-31 09:45:00,5.25,5.28,5.25,5.26,291200.0,4.6009,4.6272,4.6009,4.6097,291200.0
2010-03-31 09:50:00,5.26,5.27,5.26,5.26,113600.0,4.6097,4.6185,4.6097,4.6097,113600.0
2010-03-31 09:55:00,5.26,5.27,5.26,5.26,149600.0,4.6097,4.6185,4.6097,4.6097,149600.0
2010-03-31 10:00:00,5.26,5.28,5.26,5.28,81600.0,4.6097,4.6272,4.6097,4.6272,81600.0
2010-03-31 10:05:00,5.28,5.28,5.26,5.26,79200.0,4.6272,4.6272,4.6097,4.6097,79200.0
2010-03-31 10:10:00,5.27,5.27,5.26,5.26,73600.0,4.6185,4.6185,4.6097,4.6097,73600.0
2010-03-31 10:15:00,5.26,5.28,5.25,5.27,177600.0,4.6097,4.6272,4.6009,4.6185,177600.0
2010-03-31 10:20:00,5.27,5.29,5.27,5.28,61600.0,4.6185,4.636,4.6185,4.6272,61600.0
2010-03-31 10:25:00,5.29,5.29,5.28,5.28,74400.0,4.636,4.636,4.6272,4.6272,74400.0
2010-03-31 10:30:00,5.28,5.28,5.28,5.28,61600.0,4.6272,4.6272,4.6272,4.6272,61600.0
2010-03-31 10:35:00,5.28,5.28,5.28,5.28,44800.0,4.6272,4.6272,4.6272,4.6272,44800.0
2010-03-31 10:40:00,5.28,5.29,5.27,5.27,106400.0,4.6272,4.636,4.6185,4.6185,106400.0
2010-03-31 10:45:00,5.27,5.27,5.27,5.27,129600.0,4.6185,4.6185,4.6185,4.6185,129600.0
2010-03-31 10:50:00,5.27,5.27,5.27,5.27,92800.0,4.6185,4.6185,4.6185,4.6185,92800.0
2010-03-31 10:55:00,5.27,5.28,5.27,5.27,100000.0,4.6185,4.6272,4.6185,4.6185,100000.0
2010-03-31 11:00:00,5.27,5.27,5.27,5.27,112000.0,4.6185,4.6185,4.6185,4.6185,112000.0
2010-03-31 11:05:00,5.27,5.28,5.27,5.27,86400.0,4.6185,4.6272,4.6185,4.6185,86400.0
2010-03-31 11:10:00,5.27,5.28,5.27,5.28,56000.0,4.6185,4.6272,4.6185,4.6272,56000.0
2010-03-31 11:15:00,5.28,5.28,5.26,5.27,156000.0,4.6272,4.6272,4.6097,4.6185,156000.0
2010-03-31 11:20:00,5.27,5.28,5.26,5.28,98400.0,4.6185,4.6272,4.6097,4.6272,98400.0
2010-03-31 11:25:00,5.28,5.28,5.27,5.27,75200.0,4.6272,4.6272,4.6185,4.6185,75200.0
2010-03-31 11:30:00,5.27,5.28,5.27,5.28,57600.0,4.6185,4.6272,4.6185,4.6272,57600.0
2010-03-31 11:35:00,5.28,5.28,5.27,5.28,66400.0,4.6272,4.6272,4.6185,4.6272,66400.0
2010-03-31 11:40:00,5.28,5.29,5.28,5.28,68800.0,4.6272,4.636,4.6272,4.6272,68800.0
2010-03-31 11:45:00,5.28,5.28,5.28,5.28,70400.0,4.6272,4.6272,4.6272,4.6272,70400.0
2010-03-31 11:50:00,5.28,5.28,5.28,5.28,63200.0,4.6272,4.6272,4.6272,4.6272,63200.0
2010-03-31 11:55:00,5.28,5.28,5.28,5.28,20800.0,4.6272,4.6272,4.6272,4.6272,20800.0
2010-03-31 12:00:00,5.28,5.28,5.27,5.27,32000.0,4.6272,4.6272,4.6185,4.6185,32000.0
2010-03-31 12:05:00,5.27,5.28,5.27,5.28,164800.0,4.6185,4.6272,4.6185,4.6272,164800.0
2010-03-31 12:10:00,5.28,5.28,5.28,5.28,15200.0,4.6272,4.6272,4.6272,4.6272,15200.0
2010-03-31 12:15:00,5.28,5.28,5.28,5.28,16000.0,4.6272,4.6272,4.6272,4.6272,16000.0
2010-03-31 12:20:00,5.28,5.29,5.28,5.29,22400.0,4.6272,4.636,4.6272,4.636,22400.0
2010-03-31 12:25:00,5.29,5.29,5.28,5.28,32800.0,4.636,4.636,4.6272,4.6272,32800.0
2010-03-31 12:30:00,5.28,5.28,5.28,5.28,61600.0,4.6272,4.6272,4.6272,4.6272,61600.0
2010-03-31 12:35:00,5.28,5.28,5.28,5.28,124000.0,4.6272,4.6272,4.6272,4.6272,124000.0
2010-03-31 12:40:00,5.28,5.28,5.27,5.28,75200.0,4.6272,4.6272,4.6185,4.6272,75200.0
2010-03-31 12:45:00,5.28,5.28,5.27,5.27,76000.0,4.6272,4.6272,4.6185,4.6185,76000.0
2010-03-31 12:50:00,5.27,5.28,5.27,5.28,67200.0,4.6185,4.6272,4.6185,4.6272,67200.0
2010-03-31 12:55:00,5.28,5.28,5.28,5.28,42400.0,4.6272,4.6272,4.6272,4.6272,42400.0
2010-03-31 13:00:00,5.28,5.28,5.28,5.28,63200.0,4.6272,4.6272,4.6272,4.6272,63200.0
2010-03-31 13:05:00,5.28,5.28,5.28,5.28,59200.0,4.6272,4.6272,4.6272,4.6272,59200.0
2010-03-31 13:10:00,5.28,5.28,5.28,5.28,56800.0,4.6272,4.6272,4.6272,4.6272,56800.0
2010-03-31 13:15:00,5.28,5.28,5.28,5.28,50400.0,4.6272,4.6272,4.6272,4.6272,50400.0
2010-03-31 13:20:00,5.28,5.29,5.28,5.29,83200.0,4.6272,4.636,4.6272,4.636,83200.0
2010-03-31 13:25:00,5.29,5.29,5.29,5.29,23200.0,4.636,4.636,4.636,4.636,23200.0
2010-03-31 13:30:00,5.29,5.29,5.29,5.29,69600.0,4.636,4.636,4.636,4.636,69600.0
2010-03-31 13:35:00,5.29,5.29,5.29,5.29,69600.0,4.636,4.636,4.636,4.636,69600.0
2010-03-31 13:40:00,5.29,5.29,5.29,5.29,60000.0,4.636,4.636,4.636,4.636,60000.0
2010-03-31 13:45:00,5.29,5.3,5.29,5.3,45600.0,4.636,4.6447,4.636,4.6447,45600.0
2010-03-31 13:50:00,5.29,5.3,5.29,5.29,56000.0,4.636,4.6447,4.636,4.636,56000.0
2010-03-31 13:55:00,5.29,5.29,5.29,5.29,41600.0,4.636,4.636,4.636,4.636,41600.0
2010-03-31 14:00:00,5.29,5.3,5.29,5.3,101600.0,4.636,4.6447,4.636,4.6447,101600.0
2010-03-31 14:05:00,5.3,5.3,5.3,5.3,108800.0,4.6447,4.6447,4.6447,4.6447,108800.0
2010-03-31 14:10:00,5.3,5.3,5.28,5.29,288000.0,4.6447,4.6447,4.6272,4.636,288000.0
2010-03-31 14:15:00,5.29,5.29,5.28,5.28,236800.0,4.636,4.636,4.6272,4.6272,236800.0
2010-03-31 14:20:00,5.28,5.29,5.28,5.29,164800.0,4.6272,4.636,4.6272,4.636,164800.0
2010-03-31 14:25:00,5.29,5.29,5.28,5.28,84800.0,4.636,4.636,4.6272,4.6272,84800.0
2010-03-31 14:30:00,5.29,5.29,5.28,5.29,101600.0,4.636,4.636,4.6272,4.636,101600.0
2010-03-31 14:35:00,5.28,5.29,5.28,5.29,100000.0,4.6272,4.636,4.6272,4.636,100000.0
2010-03-31 14:40:00,5.29,5.29,5.28,5.28,97600.0,4.636,4.636,4.6272,4.6272,97600.0
2010-03-31 14:45:00,5.28,5.29,5.28,5.28,116000.0,4.6272,4.636,4.6272,4.6272,116000.0
2010-03-31 14:50:00,5.28,5.28,5.28,5.28,141600.0,4.6272,4.6272,4.6272,4.6272,141600.0
2010-03-31 14:55:00,5.28,5.28,5.28,5.28,110400.0,4.6272,4.6272,4.6272,4.6272,110400.0
2010-03-31 15:00:00,5.28,5.28,5.28,5.28,129600.0,4.6272,4.6272,4.6272,4.6272,129600.0
2010-03-31 15:05:00,5.28,5.28,5.28,5.28,132800.0,4.6272,4.6272,4.6272,4.6272,132800.0
2010-03-31 15:10:00,5.28,5.28,5.28,5.28,86400.0,4.6272,4.6272,4.6272,4.6272,86400.0
2010-03-31 15:15:00,5.28,5.28,5.28,5.28,108800.0,4.6272,4.6272,4.6272,4.6272,108800.0
2010-03-31 15:20:00,5.28,5.28,5.28,5.28,113600.0,4.6272,4.6272,4.6272,4.6272,113600.0
2010-03-31 15:25:00,5.28,5.29,5.28,5.29,328000.0,4.6272,4.636,4.6272,4.636,328000.0
2010-03-31 15:30:00,5.29,5.29,5.28,5.29,208800.0,4.636,4.636,4.6272,4.636,208800.0
2010-03-31 15:35:00,5.29,5.29,5.28,5.29,246400.0,4.636,4.636,4.6272,4.636,246400.0
2010-03-31 15:40:00,5.29,5.29,5.28,5.28,347200.0,4.636,4.636,4.6272,4.6272,347200.0
2010-03-31 15:45:00,5.28,5.28,5.27,5.27,470400.0,4.6272,4.6272,4.6185,4.6185,470400.0
2010-03-31 15:50:00,5.27,5.28,5.27,5.27,406400.0,4.6185,4.6272,4.6185,4.6185,406400.0
2010-03-31 15:55:00,5.27,5.28,5.27,5.28,589600.0,4.6185,4.6272,4.6185,4.6272,589600.0
2010-04-01 09:30:00,5.31,5.34,5.31,5.34,168800.0,4.6535,4.6798,4.6535,4.6798,168800.0
2010-04-01 09:35:00,5.34,5.35,5.34,5.34,68000.0,4.6798,4.6886,4.6798,4.6798,68000.0
2010-04-01 09:40:00,5.34,5.34,5.34,5.34,22400.0,4.6798,4.6798,4.6798,4.6798,22400.0
2010-04-01 09:45:00,5.34,5.35,5.34,5.34,124000.0,4.6798,4.6886,4.6798,4.6798,124000.0
2010-04-01 09:50:00,5.34,5.34,5.34,5.34,36000.0,4.6798,4.6798,4.6798,4.6798,36000.0
2010-04-01 09:55:00,5.34,5.34,5.33,5.33,45600.0,4.6798,4.6798,4.671,4.671,45600.0
2010-04-01 10:00:00,5.32,5.33,5.32,5.32,152800.0,4.6623,4.671,4.6623,4.6623,152800.0
2010-04-01 10:05:00,5.32,5.33,5.31,5.31,132000.0,4.6623,4.671,4.6535,4.6535,132000.0
2010-04-01 10:10:00,5.31,5.32,5.31,5.32,55200.0,4.6535,4.6623,4.6535,4.6623,55200.0
2010-04-01 10:15:00,5.32,5.32,5.31,5.31,72000.0,4.6623,4.6623,4.6535,4.6535,72000.0
2010-04-01 10:20:00,5.31,5.31,5.31,5.31,47200.0,4.6535,4.6535,4.6535,4.6535,47200.0
2010-04-01 10:25:00,5.31,5.31,5.31,5.31,48800.0,4.6535,4.6535,4.6535,4.6535,48800.0
2010-04-01 10:30:00,5.31,5.32,5.31,5.31,39200.0,4.6535,4.6623,4.6535,4.6535,39200.0
2010-04-01 10:35:00,5.31,5.31,5.31,5.31,59200.0,4.6535,4.6535,4.6535,4.6535,59200.0
2010-04-01 10:40:00,5.31,5.32,5.31,5.31,44000.0,4.6535,4.6623,4.6535,4.6535,44000.0
2010-04-01 10:45:00,5.31,5.31,5.3,5.3,54400.0,4.6535,4.6535,4.6447,4.6447,54400.0
2010-04-01 10:50:00,5.3,5.3,5.3,5.3,40000.0,4.6447,4.6447,4.6447,4.6447,40000.0
2010-04-01 10:55:00,5.3,5.3,5.29,5.3,34400.0,4.6447,4.6447,4.636,4.6447,34400.0
2010-04-01 11:00:00,5.3,5.3,5.3,5.3,68800.0,4.6447,4.6447,4.6447,4.6447,68800.0
2010-04-01 11:05:00,5.3,5.3,5.3,5.3,35200.0,4.6447,4.6447,4.6447,4.6447,35200.0
2010-04-01 11:10:00,5.3,5.3,5.28,5.29,109600.0,4.6447,4.6447,4.6272,4.636,109600.0
2010-04-01 11:15:00,5.29,5.29,5.28,5.28,24000.0,4.636,4.636,4.6272,4.6272,24000.0
2010-04-01 11:20:00,5.28,5.29,5.28,5.28,35200.0,4.6272,4.636,4.6272,4.6272,35200.0
2010-04-01 11:25:00,5.28,5.3,5.28,5.29,32800.0,4.6272,4.6447,4.6272,4.636,32800.0
2010-04-01 11:30:00,5.29,5.3,5.29,5.3,56000.0,4.636,4.6447,4.636,4.6447,56000.0
2010-04-01 11:35:00,5.3,5.3,5.29,5.29,45600.0,4.6447,4.6447,4.636,4.636,45600.0
2010-04-01 11:40:00,5.29,5.29,5.29,5.29,52000.0,4.636,4.636,4.636,4.636,52000.0
2010-04-01 11:45:00,5.29,5.3,5.29,5.3,13600.0,4.636,4.6447,4.636,4.6447,13600.0
2010-04-01 11:50:00,5.29,5.3,5.29,5.3,10400.0,4.636,4.6447,4.636,4.6447,10400.0
2010-04-01 11:55:00,5.3,5.31,5.3,5.3,88800.0,4.6447,4.6535,4.6447,4.6447,88800.0
2010-04-01 12:00:00,5.3,5.31,5.3,5.31,104000.0,4.6447,4.6535,4.6447,4.6535,104000.0
2010-04-01 12:05:00,5.31,5.31,5.31,5.31,24800.0,4.6535,4.6535,4.6535,4.6535,24800.0
2010-04-01 12:10:00,5.31,5.31,5.31,5.31,136000.0,4.6535,4.6535,4.6535,4.6535,136000.0
2010-04-01 12:15:00,5.31,5.31,5.31,5.31,20000.0,4.6535,4.6535,4.6535,4.6535,20000.0
2010-04-01 12:20:00,5.31,5.31,5.31,5.31,38400.0,4.6535,4.6535,4.6535,4.6535,38400.0
2010-04-01 12:25:00,5.31,5.31,5.3,5.3,30400.0,4.6535,4.6535,4.6447,4.6447,30400.0
2010-04-01 12:30:00,5.3,5.3,5.3,5.3,43200.0,4.6447,4.6447,4.6447,4.6447,43200.0
2010-04-01 12:35:00,5.3,5.3,5.3,5.3,20000.0,4.6447,4.6447,4.6447,4.6447,20000.0
2010-04-01 12:40:00,5.3,5.3,5.3,5.3,24000.0,4.6447,4.6447,4.6447,4.6447,24000.0
2010-04-01 12:45:00,5.3,5.3,5.3,5.3,17600.0,4.6447,4.6447,4.6447,4.6447,17600.0
2010-04-01 12:50:00,5.3,5.3,5.3,5.3,50400.0,4.6447,4.6447,4.6447,4.6447,50400.0
2010-04-01 12:55:00,5.3,5.3,5.3,5.3,24800.0,4.6447,4.6447,4.6447,4.6447,24800.0
2010-04-01 13:00:00,5.3,5.3,5.3,5.3,20800.0,4.6447,4.6447,4.6447,4.6447,20800.0
2010-04-01 13:05:00,5.3,5.3,5.3,5.3,45600.0,4.6447,4.6447,4.6447,4.6447,45600.0
2010-04-01 13:10:00,5.3,5.3,5.3,5.3,29600.0,4.6447,4.6447,4.6447,4.6447,29600.0
2010-04-01 13:15:00,5.3,5.3,5.3,5.3,25600.0,4.6447,4.6447,4.6447,4.6447,25600.0
2010-04-01 13:20:00,5.3,5.31,5.3,5.3,26400.0,4.6447,4.6535,4.6447,4.6447,26400.0
2010-04-01 13:25:00,5.31,5.31,5.3,5.31,78400.0,4.6535,4.6535,4.6447,4.6535,78400.0
2010-04-01 13:30:00,5.31,5.31,5.31,5.31,29600.0,4.6535,4.6535,4.6535,4.6535,29600.0
2010-04-01 13:35:00,5.31,5.31,5.31,5.31,43200.0,4.6535,4.6535,4.6535,4.6535,43200.0
2010-04-01 13:40:00,5.31,5.31,5.3,5.3,80800.0,4.6535,4.6535,4.6447,4.6447,80800.0
2010-04-01 13:45:00,5.3,5.3,5.29,5.3,122400.0,4.6447,4.6447,4.636,4.6447,122400.0
2010-04-01 13:50:00,5.29,5.29,5.29,5.29,34400.0,4.636,4.636,4.636,4.636,34400.0
2010-04-01 13:55:00,5.29,5.29,5.29,5.29,73600.0,4.636,4.636,4.636,4.636,73600.0
2010-04-01 14:00:00,5.29,5.29,5.28,5.28,50400.0,4.636,4.636,4.6272,4.6272,50400.0
2010-04-01 14:05:00,5.28,5.28,5.28,5.28,62400.0,4.6272,4.6272,4.6272,4.6272,62400.0
2010-04-01 14:10:00,5.28,5.28,5.28,5.28,70400.0,4.6272,4.6272,4.6272,4.6272,70400.0
2010-04-01 14:15:00,5.28,5.29,5.28,5.29,85600.0,4.6272,4.636,4.6272,4.636,85600.0
2010-04-01 14:20:00,5.29,5.29,5.29,5.29,41600.0,4.636,4.636,4.636,4.636,41600.0
2010-04-01 14:25:00,5.29,5.29,5.28,5.28,59200.0,4.636,4.636,4.6272,4.6272,59200.0
2010-04-01 14:30:00,5.28,5.28,5.27,5.27,106400.0,4.6272,4.6272,4.6185,4.6185,106400.0
2010-04-01 14:35:00,5.27,5.27,5.27,5.27,61600.0,4.6185,4.6185,4.6185,4.6185,61600.0
2010-04-01 14:40:00,5.27,5.27,5.26,5.27,208000.0,4.6185,4.6185,4.6097,4.6185,208000.0
2010-04-01 14:45:00,5.27,5.28,5.27,5.28,96800.0,4.6185,4.6272,4.6185,4.6272,96800.0
2010-04-01 14:50:00,5.27,5.28,5.27,5.28,128800.0,4.6185,4.6272,4.6185,4.6272,128800.0
2010-04-01 14:55:00,5.28,5.28,5.27,5.28,72800.0,4.6272,4.6272,4.6185,4.6272,72800.0
2010-04-01 15:00:00,5.28,5.29,5.28,5.28,111200.0,4.6272,4.636,4.6272,4.6272,111200.0
2010-04-01 15:05:00,5.28,5.28,5.27,5.28,184000.0,4.6272,4.6272,4.6185,4.6272,184000.0
2010-04-01 15:10:00,5.28,5.29,5.28,5.28,99200.0,4.6272,4.636,4.6272,4.6272,99200.0
2010-04-01 15:15:00,5.28,5.29,5.28,5.29,320800.0,4.6272,4.636,4.6272,4.636,320800.0
2010-04-01 15:20:00,5.29,5.29,5.29,5.29,118400.0,4.636,4.636,4.636,4.636,118400.0
2010-04-01 15:25:00,5.29,5.29,5.29,5.29,136000.0,4.636,4.636,4.636,4.636,136000.0
2010-04-01 15:30:00,5.29,5.29,5.29,5.29,193600.0,4.636,4.636,4.636,4.636,193600.0
2010-04-01 15:35:00,5.29,5.29,5.29,5.29,152800.0,4.636,4.636,4.636,4.636,152800.0
2010-04-01 15:40:00,5.29,5.29,5.29,5.29,153600.0,4.636,4.636,4.636,4.636,153600.0
2010-04-01 15:45:00,5.29,5.29,5.28,5.29,196800.0,4.636,4.636,4.6272,4.636,196800.0
2010-04-01 15:50:00,5.29,5.3,5.29,5.3,184800.0,4.636,4.6447,4.636,4.6447,184800.0
2010-04-01 15:55:00,5.3,5.3,5.3,5.3,377600.0,4.6447,4.6447,4.6447,4.6447,377600.0
2010-04-05 09:30:00,5.32,5.32,5.32,5.32,52000.0,4.6623,4.6623,4.6623,4.6623,52000.0
2010-04-05 09:35:00,5.33,5.34,5.32,5.34,57600.0,4.671,4.6798,4.6623,4.6798,57600.0
2010-04-05 09:40:00,5.34,5.36,5.34,5.36,77600.0,4.6798,4.6973,4.6798,4.6973,77600.0
2010-04-05 09:45:00,5.36,5.36,5.36,5.36,104800.0,4.6973,4.6973,4.6973,4.6973,104800.0
2010-04-05 09:50:00,5.36,5.36,5.36,5.36,55200.0,4.6973,4.6973,4.6973,4.6973,55200.0
2010-04-05 09:55:00,5.36,5.36,5.36,5.36,28800.0,4.6973,4.6973,4.6973,4.6973,28800.0
2010-04-05 10:00:00,5.36,5.37,5.36,5.36,92800.0,4.6973,4.7061,4.6973,4.6973,92800.0
2010-04-05 10:05:00,5.36,5.38,5.36,5.38,97600.0,4.6973,4.7149,4.6973,4.7149,97600.0
2010-04-05 10:10:00,5.38,5.39,5.38,5.38,79200.0,4.7149,4.7236,4.7149,4.7149,79200.0
2010-04-05 10:15:00,5.38,5.38,5.37,5.37,257600.0,4.7149,4.7149,4.7061,4.7061,257600.0
2010-04-05 10:20:00,5.37,5.38,5.37,5.37,34400.0,4.7061,4.7149,4.7061,4.7061,34400.0
2010-04-05 10:25:00,5.37,5.37,5.36,5.36,62400.0,4.7061,4.7061,4.6973,4.6973,62400.0
2010-04-05 10:30:00,5.36,5.36,5.35,5.35,71200.0,4.6973,4.6973,4.6886,4.6886,71200.0
2010-04-05 10:35:00,5.35,5.37,5.35,5.36,77600.0,4.6886,4.7061,4.6886,4.6973,77600.0
2010-04-05 10:40:00,5.36,5.37,5.36,5.37,32000.0,4.6973,4.7061,4.6973,4.7061,32000.0
2010-04-05 10:45:00,5.37,5.37,5.36,5.36,256000.0,4.7061,4.7061,4.6973,4.6973,256000.0
2010-04-05 10:50:00,5.36,5.36,5.36,5.36,39200.0,4.6973,4.6973,4.6973,4.6973,39200.0
2010-04-05 10:55:00,5.36,5.36,5.36,5.36,19200.0,4.6973,4.6973,4.6973,4.6973,19200.0
2010-04-05 11:00:00,5.36,5.36,5.36,5.36,45600.0,4.6973,4.6973,4.6973,4.6973,45600.0
2010-04-05 11:05:00,5.36,5.36,5.36,5.36,31200.0,4.6973,4.6973,4.6973,4.6973,31200.0
2010-04-05 11:10:00,5.36,5.36,5.36,5.36,81600.0,4.6973,4.6973,4.6973,4.6973,81600.0
2010-04-05 11:15:00,5.36,5.36,5.35,5.35,76000.0,4.6973,4.6973,4.6886,4.6886,76000.0
2010-04-05 11:20:00,5.35,5.36,5.35,5.36,98400.0,4.6886,4.6973,4.6886,4.6973,98400.0
2010-04-05 11:25:00,5.36,5.36,5.36,5.36,269600.0,4.6973,4.6973,4.6973,4.6973,269600.0
2010-04-05 11:30:00,5.36,5.36,5.35,5.35,140800.0,4.6973,4.6973,4.6886,4.6886,140800.0
2010-04-05 11:35:00,5.35,5.35,5.35,5.35,44000.0,4.6886,4.6886,4.6886,4.6886,44000.0
2010-04-05 11:40:00,5.35,5.35,5.35,5.35,12000.0,4.6886,4.6886,4.6886,4.6886,12000.0
2010-04-05 11:45:00,5.35,5.35,5.35,5.35,36000.0,4.6886,4.6886,4.6886,4.6886,36000.0
2010-04-05 11:50:00,5.35,5.36,5.35,5.36,152000.0,4.6886,4.6973,4.6886,4.6973,152000.0
2010-04-05 11:55:00,5.36,5.36,5.36,5.36,13600.0,4.6973,4.6973,4.6973,4.6973,13600.0
2010-04-05 12:00:00,5.36,5.36,5.36,5.36,31200.0,4.6973,4.6973,4.6973,4.6973,31200.0
2010-04-05 12:05:00,5.36,5.37,5.36,5.37,36800.0,4.6973,4.7061,4.6973,4.7061,36800.0
2010-04-05 12:10:00,5.36,5.37,5.36,5.36,105600.0,4.6973,4.7061,4.6973,4.6973,105600.0
2010-04-05 12:15:00,5.36,5.36,5.36,5.36,4800.0,4.6973,4.6973,4.6973,4.6973,4800.0
2010-04-05 12:20:00,5.36,5.37,5.36,5.36,47200.0,4.6973,4.7061,4.6973,4.6973,47200.0
2010-04-05 12:25:00,5.36,5.36,5.36,5.36,26400.0,4.6973,4.6973,4.6973,4.6973,26400.0
2010-04-05 12:30:00,5.36,5.36,5.36,5.36,120800.0,4.6973,4.6973,4.6973,4.6973,120800.0
2010-04-05 12:35:00,5.36,5.36,5.36,5.36,20000.0,4.6973,4.6973,4.6973,4.6973,20000.0
2010-04-05 12:40:00,5.36,5.36,5.36,5.36,256000.0,4.6973,4.6973,4.6973,4.6973,256000.0
2010-04-05 12:45:00,5.36,5.36,5.36,5.36,16000.0,4.6973,4.6973,4.6973,4.6973,16000.0
2010-04-05 12:50:00,5.36,5.36,5.36,5.36,35200.0,4.6973,4.6973,4.6973,4.6973,35200.0
2010-04-05 12:55:00,5.36,5.36,5.36,5.36,51200.0,4.6973,4.6973,4.6973,4.6973,51200.0
2010-04-05 13:00:00,5.36,5.36,5.36,5.36,104000.0,4.6973,4.6973,4.6973,4.6973,104000.0
2010-04-05 13:05:00,5.36,5.36,5.36,5.36,64000.0,4.6973,4.6973,4.6973,4.6973,64000.0
2010-04-05 13:10:00,5.36,5.36,5.36,5.36,20800.0,4.6973,4.6973,4.6973,4.6973,20800.0
2010-04-05 13:15:00,5.36,5.36,5.36,5.36,74400.0,4.6973,4.6973,4.6973,4.6973,74400.0
2010-04-05 13:20:00,5.36,5.36,5.36,5.36,36000.0,4.6973,4.6973,4.6973,4.6973,36000.0
2010-04-05 13:25:00,5.36,5.36,5.36,5.36,45600.0,4.6973,4.6973,4.6973,4.6973,45600.0
2010-04-05 13:30:00,5.36,5.36,5.36,5.36,213600.0,4.6973,4.6973,4.6973,4.6973,213600.0
2010-04-05 13:35:00,5.36,5.36,5.36,5.36,54400.0,4.6973,4.6973,4.6973,4.6973,54400.0
2010-04-05 13:40:00,5.36,5.36,5.36,5.36,165600.0,4.6973,4.6973,4.6973,4.6973,165600.0
2010-04-05 13:45:00,5.35,5.36,5.35,5.36,40800.0,4.6886,4.6973,4.6886,4.6973,40800.0
2010-04-05 13:50:00,5.36,5.36,5.36,5.36,72800.0,4.6973,4.6973,4.6973,4.6973,72800.0
2010-04-05 13:55:00,5.36,5.36,5.36,5.36,83200.0,4.6973,4.6973,4.6973,4.6973,83200.0
2010-04-05 14:00:00,5.36,5.36,5.35,5.36,33600.0,4.6973,4.6973,4.6886,4.6973,33600.0
2010-04-05 14:05:00,5.36,5.36,5.35,5.35,80800.0,4.6973,4.6973,4.6886,4.6886,80800.0
2010-04-05 14:10:00,5.35,5.35,5.35,5.35,183200.0,4.6886,4.6886,4.6886,4.6886,183200.0
2010-04-05 14:15:00,5.35,5.36,5.35,5.36,101600.0,4.6886,4.6973,4.6886,4.6973,101600.0
2010-04-05 14:20:00,5.36,5.37,5.36,5.36,155200.0,4.6973,4.7061,4.6973,4.6973,155200.0
2010-04-05 14:25:00,5.36,5.37,5.36,5.37,349600.0,4.6973,4.7061,4.6973,4.7061,349600.0
2010-04-05 14:30:00,5.37,5.37,5.36,5.37,347200.0,4.7061,4.7061,4.6973,4.7061,347200.0
2010-04-05 14:35:00,5.37,5.37,5.36,5.36,45600.0,4.7061,4.7061,4.6973,4.6973,45600.0
2010-04-05 14:40:00,5.36,5.37,5.36,5.36,154400.0,4.6973,4.7061,4.6973,4.6973,154400.0
2010-04-05 14:45:00,5.37,5.37,5.37,5.37,56800.0,4.7061,4.7061,4.7061,4.7061,56800.0
2010-04-05 14:50:00,5.37,5.37,5.37,5.37,67200.0,4.7061,4.7061,4.7061,4.7061,67200.0
2010-04-05 14:55:00,5.37,5.37,5.36,5.36,111200.0,4.7061,4.7061,4.6973,4.6973,111200.0
2010-04-05 15:00:00,5.36,5.36,5.36,5.36,180000.0,4.6973,4.6973,4.6973,4.6973,180000.0
2010-04-05 15:05:00,5.36,5.36,5.36,5.36,119200.0,4.6973,4.6973,4.6973,4.6973,119200.0
2010-04-05 15:10:00,5.36,5.36,5.36,5.36,157600.0,4.6973,4.6973,4.6973,4.6973,157600.0
2010-04-05 15:15:00,5.36,5.36,5.36,5.36,73600.0,4.6973,4.6973,4.6973,4.6973,73600.0
2010-04-05 15:20:00,5.36,5.36,5.36,5.36,138400.0,4.6973,4.6973,4.6973,4.6973,138400.0
2010-04-05 15:25:00,5.36,5.36,5.36,5.36,334400.0,4.6973,4.6973,4.6973,4.6973,334400.0
2010-04-05 15:30:00,5.36,5.36,5.36,5.36,119200.0,4.6973,4.6973,4.6973,4.6973,119200.0
2010-04-05 15:35:00,5.36,5.36,5.36,5.36,185600.0,4.6973,4.6973,4.6973,4.6973,185600.0
2010-04-05 15:40:00,5.36,5.36,5.36,5.36,172000.0,4.6973,4.6973,4.6973,4.6973,172000.0
2010-04-05 15:45:00,5.36,5.37,5.36,5.36,273600.0,4.6973,4.7061,4.6973,4.6973,273600.0
2010-04-05 15:50:00,5.36,5.37,5.36,5.36,205600.0,4.6973,4.7061,4.6973,4.6973,205600.0
2010-04-05 15:55:00,5.36,5.37,5.36,5.37,320800.0,4.6973,4.7061,4.6973,4.7061,320800.0
2010-04-06 09:30:00,5.33,5.34,5.33,5.33,180000.0,4.671,4.6798,4.671,4.671,180000.0
2010-04-06 09:35:00,5.33,5.33,5.32,5.33,109600.0,4.671,4.671,4.6623,4.671,109600.0
2010-04-06 09:40:00,5.33,5.34,5.32,5.33,103200.0,4.671,4.6798,4.6623,4.671,103200.0
2010-04-06 09:45:00,5.33,5.33,5.32,5.33,112000.0,4.671,4.671,4.6623,4.671,112000.0
2010-04-06 09:50:00,5.33,5.33,5.32,5.32,68800.0,4.671,4.671,4.6623,4.6623,68800.0
2010-04-06 09:55:00,5.32,5.32,5.32,5.32,79200.0,4.6623,4.6623,4.6623,4.6623,79200.0
2010-04-06 10:00:00,5.32,5.32,5.31,5.31,112000.0,4.6623,4.6623,4.6535,4.6535,112000.0
2010-04-06 10:05:00,5.31,5.32,5.3,5.31,138400.0,4.6535,4.6623,4.6447,4.6535,138400.0
2010-04-06 10:10:00,5.31,5.32,5.31,5.31,54400.0,4.6535,4.6623,4.6535,4.6535,54400.0
2010-04-06 10:15:00,5.31,5.31,5.31,5.31,116000.0,4.6535,4.6535,4.6535,4.6535,116000.0
2010-04-06 10:20:00,5.31,5.31,5.31,5.31,120800.0,4.6535,4.6535,4.6535,4.6535,120800.0
2010-04-06 10:25:00,5.31,5.32,5.31,5.32,84800.0,4.6535,4.6623,4.6535,4.6623,84800.0
2010-04-06 10:30:00,5.32,5.32,5.31,5.31,147200.0,4.6623,4.6623,4.6535,4.6535,147200.0
2010-04-06 10:35:00,5.31,5.31,5.3,5.3,128000.0,4.6535,4.6535,4.6447,4.6447,128000.0
2010-04-06 10:40:00,5.3,5.31,5.3,5.31,80800.0,4.6447,4.6535,4.6447,4.6535,80800.0
2010-04-06 10:45:00,5.31,5.31,5.3,5.3,174400.0,4.6535,4.6535,4.6447,4.6447,174400.0
2010-04-06 10:50:00,5.29,5.3,5.29,5.3,290400.0,4.636,4.6447,4.636,4.6447,290400.0
2010-04-06 10:55:00,5.3,5.3,5.3,5.3,32000.0,4.6447,4.6447,4.6447,4.6447,32000.0
2010-04-06 11:00:00,5.3,5.31,5.3,5.31,68800.0,4.6447,4.6535,4.6447,4.6535,68800.0
2010-04-06 11:05:00,5.31,5.31,5.3,5.3,101600.0,4.6535,4.6535,4.6447,4.6447,101600.0
2010-04-06 11:10:00,5.3,5.31,5.3,5.31,49600.0,4.6447,4.6535,4.6447,4.6535,49600.0
2010-04-06 11:15:00,5.31,5.31,5.3,5.31,44800.0,4.6535,4.6535,4.6447,4.6535,44800.0
2010-04-06 11:20:00,5.31,5.31,5.31,5.31,67200.0,4.6535,4.6535,4.6535,4.6535,67200.0
2010-04-06 11:25:00,5.31,5.31,5.31,5.31,91200.0,4.6535,4.6535,4.6535,4.6535,91200.0
2010-04-06 11:30:00,5.31,5.32,5.31,5.32,92800.0,4.6535,4.6623,4.6535,4.6623,92800.0
2010-04-06 11:35:00,5.31,5.32,5.31,5.31,49600.0,4.6535,4.6623,4.6535,4.6535,49600.0
2010-04-06 11:40:00,5.31,5.32,5.31,5.32,48000.0,4.6535,4.6623,4.6535,4.6623,48000.0
2010-04-06 11:45:00,5.32,5.33,5.32,5.33,179200.0,4.6623,4.671,4.6623,4.671,179200.0
2010-04-06 11:50:00,5.33,5.33,5.33,5.33,87200.0,4.671,4.671,4.671,4.671,87200.0
2010-04-06 11:55:00,5.33,5.33,5.33,5.33,48800.0,4.671,4.671,4.671,4.671,48800.0
2010-04-06 12:00:00,5.33,5.33,5.33,5.33,80800.0,4.671,4.671,4.671,4.671,80800.0
2010-04-06 12:05:00,5.33,5.34,5.33,5.33,96000.0,4.671,4.6798,4.671,4.671,96000.0
2010-04-06 12:10:00,5.33,5.34,5.33,5.33,36000.0,4.671,4.6798,4.671,4.671,36000.0
2010-04-06 12:15:00,5.33,5.34,5.33,5.33,52000.0,4.671,4.6798,4.671,4.671,52000.0
2010-04-06 12:20:00,5.33,5.33,5.33,5.33,41600.0,4.671,4.671,4.671,4.671,41600.0
2010-04-06 12:25:00,5.33,5.33,5.32,5.33,254400.0,4.671,4.671,4.6623,4.671,254400.0
2010-04-06 12:30:00,5.33,5.33,5.33,5.33,23200.0,4.671,4.671,4.671,4.671,23200.0
2010-04-06 12:35:00,5.33,5.33,5.33,5.33,31200.0,4.671,4.671,4.671,4.671,31200.0
2010-04-06 12:40:00,5.33,5.33,5.33,5.33,78400.0,4.671,4.671,4.671,4.671,78400.0
2010-04-06 12:45:00,5.33,5.34,5.33,5.34,99200.0,4.671,4.6798,4.671,4.6798,99200.0
2010-04-06 12:50:00,5.34,5.34,5.33,5.33,29600.0,4.6798,4.6798,4.671,4.671,29600.0
2010-04-06 12:55:00,5.33,5.33,5.33,5.33,35200.0,4.671,4.671,4.671,4.671,35200.0
2010-04-06 13:00:00,5.33,5.34,5.33,5.33,47200.0,4.671,4.6798,4.671,4.671,47200.0
2010-04-06 13:05:00,5.34,5.34,5.33,5.34,98400.0,4.6798,4.6798,4.671,4.6798,98400.0
2010-04-06 13:10:00,5.34,5.34,5.34,5.34,99200.0,4.6798,4.6798,4.6798,4.6798,99200.0
2010-04-06 13:15:00,5.34,5.34,5.34,5.34,54400.0,4.6798,4.6798,4.6798,4.6798,54400.0
2010-04-06 13:20:00,5.34,5.34,5.34,5.34,45600.0,4.6798,4.6798,4.6798,4.6798,45600.0
2010-04-06 13:25:00,5.34,5.35,5.34,5.35,114400.0,4.6798,4.6886,4.6798,4.6886,114400.0
2010-04-06 13:30:00,5.35,5.35,5.34,5.34,22400.0,4.6886,4.6886,4.6798,4.6798,22400.0
2010-04-06 13:35:00,5.34,5.35,5.34,5.34,38400.0,4.6798,4.6886,4.6798,4.6798,38400.0
2010-04-06 13:40:00,5.34,5.34,5.34,5.34,37600.0,4.6798,4.6798,4.6798,4.6798,37600.0
2010-04-06 13:45:00,5.34,5.34,5.34,5.34,44000.0,4.6798,4.6798,4.6798,4.6798,44000.0
2010-04-06 13:50:00,5.34,5.34,5.34,5.34,42400.0,4.6798,4.6798,4.6798,4.6798,42400.0
2010-04-06 13:55:00,5.34,5.34,5.34,5.34,48800.0,4.6798,4.6798,4.6798,4.6798,48800.0
2010-04-06 14:00:00,5.34,5.34,5.34,5.34,62400.0,4.6798,4.6798,4.6798,4.6798,62400.0
2010-04-06 14:05:00,5.35,5.35,5.34,5.34,68000.0,4.6886,4.6886,4.6798,4.6798,68000.0
2010-04-06 14:10:00,5.34,5.35,5.34,5.35,107200.0,4.6798,4.6886,4.6798,4.6886,107200.0
2010-04-06 14:15:00,5.35,5.35,5.34,5.35,81600.0,4.6886,4.6886,4.6798,4.6886,81600.0
2010-04-06 14:20:00,5.34,5.36,5.34,5.36,98400.0,4.6798,4.6973,4.6798,4.6973,98400.0
2010-04-06 14:25:00,5.36,5.36,5.36,5.36,69600.0,4.6973,4.6973,4.6973,4.6973,69600.0
2010-04-06 14:30:00,5.36,5.37,5.36,5.37,233600.0,4.6973,4.7061,4.6973,4.7061,233600.0
2010-04-06 14:35:00,5.37,5.38,5.37,5.38,132000.0,4.7061,4.7149,4.7061,4.7149,132000.0
2010-04-06 14:40:00,5.38,5.38,5.37,5.37,46400.0,4.7149,4.7149,4.7061,4.7061,46400.0
2010-04-06 14:45:00,5.37,5.37,5.36,5.36,73600.0,4.7061,4.7061,4.6973,4.6973,73600.0
2010-04-06 14:50:00,5.36,5.36,5.35,5.36,58400.0,4.6973,4.6973,4.6886,4.6973,58400.0
2010-04-06 14:55:00,5.36,5.36,5.36,5.36,56000.0,4.6973,4.6973,4.6973,4.6973,56000.0
2010-04-06 15:00:00,5.36,5.37,5.36,5.37,97600.0,4.6973,4.7061,4.6973,4.7061,97600.0
2010-04-06 15:05:00,5.37,5.37,5.36,5.37,73600.0,4.7061,4.7061,4.6973,4.7061,73600.0
2010-04-06 15:10:00,5.37,5.37,5.37,5.37,92800.0,4.7061,4.7061,4.7061,4.7061,92800.0
2010-04-06 15:15:00,5.37,5.37,5.37,5.37,53600.0,4.7061,4.7061,4.7061,4.7061,53600.0
2010-04-06 15:20:00,5.37,5.37,5.37,5.37,115200.0,4.7061,4.7061,4.7061,4.7061,115200.0
2010-04-06 15:25:00,5.37,5.37,5.37,5.37,84800.0,4.7061,4.7061,4.7061,4.7061,84800.0
2010-04-06 15:30:00,5.37,5.37,5.36,5.36,167200.0,4.7061,4.7061,4.6973,4.6973,167200.0
2010-04-06 15:35:00,5.37,5.37,5.36,5.37,199200.0,4.7061,4.7061,4.6973,4.7061,199200.0
2010-04-06 15:40:00,5.37,5.38,5.37,5.37,171200.0,4.7061,4.7149,4.7061,4.7061,171200.0
2010-04-06 15:45:00,5.38,5.38,5.37,5.37,154400.0,4.7149,4.7149,4.7061,4.7061,154400.0
2010-04-06 15:50:00,5.37,5.38,5.37,5.38,252000.0,4.7061,4.7149,4.7061,4.7149,252000.0
2010-04-06 15:55:00,5.38,5.38,5.37,5.38,267200.0,4.7149,4.7149,4.7061,4.7149,267200.0
2010-04-07 09:30:00,5.39,5.39,5.33,5.33,336800.0,4.7236,4.7236,4.671,4.671,336800.0
2010-04-07 09:35:00,5.33,5.35,5.32,5.35,222400.0,4.671,4.6886,4.6623,4.6886,222400.0
2010-04-07 09:40:00,5.35,5.35,5.35,5.35,127200.0,4.6886,4.6886,4.6886,4.6886,127200.0
2010-04-07 09:45:00,5.35,5.35,5.34,5.34,105600.0,4.6886,4.6886,4.6798,4.6798,105600.0
2010-04-07 09:50:00,5.34,5.34,5.34,5.34,184000.0,4.6798,4.6798,4.6798,4.6798,184000.0
2010-04-07 09:55:00,5.34,5.35,5.34,5.35,112800.0,4.6798,4.6886,4.6798,4.6886,112800.0
2010-04-07 10:00:00,5.35,5.35,5.34,5.35,88000.0,4.6886,4.6886,4.6798,4.6886,88000.0
2010-04-07 10:05:00,5.34,5.36,5.34,5.35,200800.0,4.6798,4.6973,4.6798,4.6886,200800.0
2010-04-07 10:10:00,5.36,5.36,5.35,5.36,244000.0,4.6973,4.6973,4.6886,4.6973,244000.0
2010-04-07 10:15:00,5.36,5.37,5.36,5.36,91200.0,4.6973,4.7061,4.6973,4.6973,91200.0
2010-04-07 10:20:00,5.36,5.36,5.35,5.35,31200.0,4.6973,4.6973,4.6886,4.6886,31200.0
2010-04-07 10:25:00,5.35,5.36,5.35,5.35,131200.0,4.6886,4.6973,4.6886,4.6886,131200.0
2010-04-07 10:30:00,5.35,5.36,5.35,5.36,129600.0,4.6886,4.6973,4.6886,4.6973,129600.0
2010-04-07 10:35:00,5.36,5.36,5.35,5.36,218400.0,4.6973,4.6973,4.6886,4.6973,218400.0
2010-04-07 10:40:00,5.36,5.36,5.35,5.35,219200.0,4.6973,4.6973,4.6886,4.6886,219200.0
2010-04-07 10:45:00,5.35,5.36,5.34,5.34,114400.0,4.6886,4.6973,4.6798,4.6798,114400.0
2010-04-07 10:50:00,5.34,5.35,5.34,5.35,40000.0,4.6798,4.6886,4.6798,4.6886,40000.0
2010-04-07 10:55:00,5.35,5.35,5.35,5.35,40000.0,4.6886,4.6886,4.6886,4.6886,40000.0
2010-04-07 11:00:00,5.35,5.35,5.34,5.35,69600.0,4.6886,4.6886,4.6798,4.6886,69600.0
2010-04-07 11:05:00,5.35,5.35,5.35,5.35,60000.0,4.6886,4.6886,4.6886,4.6886,60000.0
2010-04-07 11:10:00,5.35,5.36,5.35,5.36,42400.0,4.6886,4.6973,4.6886,4.6973,42400.0
2010-04-07 11:15:00,5.36,5.36,5.35,5.36,46400.0,4.6973,4.6973,4.6886,4.6973,46400.0
2010-04-07 11:20:00,5.36,5.37,5.36,5.36,28000.0,4.6973,4.7061,4.6973,4.6973,28000.0
2010-04-07 11:25:00,5.36,5.37,5.36,5.37,55200.0,4.6973,4.7061,4.6973,4.7061,55200.0
2010-04-07 11:30:00,5.37,5.37,5.36,5.36,20800.0,4.7061,4.7061,4.6973,4.6973,20800.0
2010-04-07 11:35:00,5.36,5.36,5.35,5.35,60000.0,4.6973,4.6973,4.6886,4.6886,60000.0
2010-04-07 11:40:00,5.35,5.35,5.35,5.35,26400.0,4.6886,4.6886,4.6886,4.6886,26400.0
2010-04-07 11:45:00,5.36,5.36,5.35,5.35,44000.0,4.6973,4.6973,4.6886,4.6886,44000.0
2010-04-07 11:50:00,5.35,5.35,5.35,5.35,72800.0,4.6886,4.6886,4.6886,4.6886,72800.0
2010-04-07 11:55:00,5.35,5.35,5.35,5.35,48000.0,4.6886,4.6886,4.6886,4.6886,48000.0
2010-04-07 12:00:00,5.35,5.36,5.35,5.36,98400.0,4.6886,4.6973,4.6886,4.6973,98400.0
2010-04-07 12:05:00,5.36,5.37,5.36,5.37,55200.0,4.6973,4.7061,4.6973,4.7061,55200.0
2010-04-07 12:10:00,5.37,5.37,5.36,5.36,40000.0,4.7061,4.7061,4.6973,4.6973,40000.0
2010-04-07 12:15:00,5.36,5.36,5.36,5.36,64000.0,4.6973,4.6973,4.6973,4.6973,64000.0
2010-04-07 12:20:00,5.36,5.36,5.36,5.36,69600.0,4.6973,4.6973,4.6973,4.6973,69600.0
2010-04-07 12:25:00,5.36,5.36,5.35,5.35,116000.0,4.6973,4.6973,4.6886,4.6886,116000.0
2010-04-07 12:30:00,5.35,5.35,5.35,5.35,83200.0,4.6886,4.6886,4.6886,4.6886,83200.0
2010-04-07 12:35:00,5.35,5.35,5.35,5.35,70400.0,4.6886,4.6886,4.6886,4.6886,70400.0
2010-04-07 12:40:00,5.35,5.35,5.35,5.35,35200.0,4.6886,4.6886,4.6886,4.6886,35200.0
2010-04-07 12:45:00,5.35,5.35,5.35,5.35,60800.0,4.6886,4.6886,4.6886,4.6886,60800.0
2010-04-07 12:50:00,5.35,5.35,5.35,5.35,16800.0,4.6886,4.6886,4.6886,4.6886,16800.0
2010-04-07 12:55:00,5.35,5.36,5.35,5.36,31200.0,4.6886,4.6973,4.6886,4.6973,31200.0
2010-04-07 13:00:00,5.36,5.36,5.35,5.36,174400.0,4.6973,4.6973,4.6886,4.6973,174400.0
2010-04-07 13:05:00,5.36,5.37,5.36,5.36,112000.0,4.6973,4.7061,4.6973,4.6973,112000.0
2010-04-07 13:10:00,5.36,5.36,5.36,5.36,31200.0,4.6973,4.6973,4.6973,4.6973,31200.0
2010-04-07 13:15:00,5.36,5.36,5.36,5.36,27200.0,4.6973,4.6973,4.6973,4.6973,27200.0
2010-04-07 13:20:00,5.36,5.37,5.36,5.37,45600.0,4.6973,4.7061,4.6973,4.7061,45600.0
2010-04-07 13:25:00,5.37,5.37,5.37,5.37,25600.0,4.7061,4.7061,4.7061,4.7061,25600.0
2010-04-07 13:30:00,5.37,5.37,5.37,5.37,28000.0,4.7061,4.7061,4.7061,4.7061,28000.0
2010-04-07 13:35:00,5.37,5.37,5.37,5.37,74400.0,4.7061,4.7061,4.7061,4.7061,74400.0
2010-04-07 13:40:00,5.37,5.37,5.36,5.36,162400.0,4.7061,4.7061,4.6973,4.6973,162400.0
2010-04-07 13:45:00,5.36,5.36,5.36,5.36,32000.0,4.6973,4.6973,4.6973,4.6973,32000.0
2010-04-07 13:50:00,5.36,5.36,5.36,5.36,75200.0,4.6973,4.6973,4.6973,4.6973,75200.0
2010-04-07 13:55:00,5.36,5.36,5.36,5.36,126400.0,4.6973,4.6973,4.6973,4.6973,126400.0
2010-04-07 14:00:00,5.36,5.36,5.36,5.36,69600.0,4.6973,4.6973,4.6973,4.6973,69600.0
2010-04-07 14:05:00,5.36,5.36,5.36,5.36,24800.0,4.6973,4.6973,4.6973,4.6973,24800.0
2010-04-07 14:10:00,5.36,5.36,5.36,5.36,20000.0,4.6973,4.6973,4.6973,4.6973,20000.0
2010-04-07 14:15:00,5.36,5.36,5.36,5.36,44800.0,4.6973,4.6973,4.6973,4.6973,44800.0
2010-04-07 14:20:00,5.36,5.36,5.35,5.35,95200.0,4.6973,4.6973,4.6886,4.6886,95200.0
2010-04-07 14:25:00,5.35,5.35,5.34,5.35,89600.0,4.6886,4.6886,4.6798,4.6886,89600.0
2010-04-07 14:30:00,5.35,5.35,5.35,5.35,92800.0,4.6886,4.6886,4.6886,4.6886,92800.0
2010-04-07 14:35:00,5.35,5.35,5.35,5.35,94400.0,4.6886,4.6886,4.6886,4.6886,94400.0
2010-04-07 14:40:00,5.35,5.35,5.35,5.35,110400.0,4.6886,4.6886,4.6886,4.6886,110400.0
2010-04-07 14:45:00,5.35,5.36,5.35,5.36,569600.0,4.6886,4.6973,4.6886,4.6973,569600.0
2010-04-07 14:50:00,5.36,5.36,5.36,5.36,280800.0,4.6973,4.6973,4.6973,4.6973,280800.0
2010-04-07 14:55:00,5.36,5.36,5.36,5.36,291200.0,4.6973,4.6973,4.6973,4.6973,291200.0
2010-04-07 15:00:00,5.36,5.36,5.34,5.35,252000.0,4.6973,4.6973,4.6798,4.6886,252000.0
2010-04-07 15:05:00,5.35,5.35,5.34,5.34,157600.0,4.6886,4.6886,4.6798,4.6798,157600.0
2010-04-07 15:10:00,5.34,5.34,5.33,5.33,159200.0,4.6798,4.6798,4.671,4.671,159200.0
2010-04-07 15:15:00,5.33,5.34,5.33,5.34,324000.0,4.671,4.6798,4.671,4.6798,324000.0
2010-04-07 15:20:00,5.34,5.34,5.34,5.34,44000.0,4.6798,4.6798,4.6798,4.6798,44000.0
2010-04-07 15:25:00,5.34,5.34,5.34,5.34,123200.0,4.6798,4.6798,4.6798,4.6798,123200.0
2010-04-07 15:30:00,5.34,5.34,5.34,5.34,84800.0,4.6798,4.6798,4.6798,4.6798,84800.0
2010-04-07 15:35:00,5.34,5.35,5.34,5.35,201600.0,4.6798,4.6886,4.6798,4.6886,201600.0
2010-04-07 15:40:00,5.35,5.35,5.34,5.34,241600.0,4.6886,4.6886,4.6798,4.6798,241600.0
2010-04-07 15:45:00,5.35,5.35,5.35,5.35,211200.0,4.6886,4.6886,4.6886,4.6886,211200.0
2010-04-07 15:50:00,5.35,5.36,5.35,5.35,328000.0,4.6886,4.6973,4.6886,4.6886,328000.0
2010-04-07 15:55:00,5.35,5.35,5.35,5.35,460800.0,4.6886,4.6886,4.6886,4.6886,460800.0
2010-04-08 09:30:00,5.34,5.34,5.32,5.32,207200.0,4.6798,4.6798,4.6623,4.6623,207200.0
2010-04-08 09:35:00,5.32,5.32,5.3,5.31,192800.0,4.6623,4.6623,4.6447,4.6535,192800.0
2010-04-08 09:40:00,5.3,5.3,5.29,5.3,186400.0,4.6447,4.6447,4.636,4.6447,186400.0
2010-04-08 09:45:00,5.3,5.31,5.3,5.3,120800.0,4.6447,4.6535,4.6447,4.6447,120800.0
2010-04-08 09:50:00,5.3,5.3,5.3,5.3,92800.0,4.6447,4.6447,4.6447,4.6447,92800.0
2010-04-08 09:55:00,5.3,5.3,5.29,5.3,105600.0,4.6447,4.6447,4.636,4.6447,105600.0
2010-04-08 10:00:00,5.3,5.3,5.29,5.3,72800.0,4.6447,4.6447,4.636,4.6447,72800.0
2010-04-08 10:05:00,5.3,5.3,5.3,5.3,140000.0,4.6447,4.6447,4.6447,4.6447,140000.0
2010-04-08 10:10:00,5.3,5.31,5.3,5.3,120800.0,4.6447,4.6535,4.6447,4.6447,120800.0
2010-04-08 10:15:00,5.3,5.3,5.3,5.3,66400.0,4.6447,4.6447,4.6447,4.6447,66400.0
2010-04-08 10:20:00,5.3,5.3,5.3,5.3,59200.0,4.6447,4.6447,4.6447,4.6447,59200.0
2010-04-08 10:25:00,5.3,5.31,5.3,5.31,61600.0,4.6447,4.6535,4.6447,4.6535,61600.0
2010-04-08 10:30:00,5.31,5.31,5.31,5.31,41600.0,4.6535,4.6535,4.6535,4.6535,41600.0
2010-04-08 10:35:00,5.31,5.32,5.31,5.31,136800.0,4.6535,4.6623,4.6535,4.6535,136800.0
2010-04-08 10:40:00,5.31,5.32,5.31,5.31,58400.0,4.6535,4.6623,4.6535,4.6535,58400.0
2010-04-08 10:45:00,5.31,5.32,5.31,5.32,57600.0,4.6535,4.6623,4.6535,4.6623,57600.0
2010-04-08 10:50:00,5.32,5.32,5.32,5.32,20000.0,4.6623,4.6623,4.6623,4.6623,20000.0
2010-04-08 10:55:00,5.32,5.32,5.32,5.32,27200.0,4.6623,4.6623,4.6623,4.6623,27200.0
2010-04-08 11:00:00,5.32,5.33,5.32,5.33,62400.0,4.6623,4.671,4.6623,4.671,62400.0
2010-04-08 11:05:00,5.33,5.33,5.32,5.32,75200.0,4.671,4.671,4.6623,4.6623,75200.0
2010-04-08 11:10:00,5.32,5.33,5.32,5.33,81600.0,4.6623,4.671,4.6623,4.671,81600.0
2010-04-08 11:15:00,5.33,5.33,5.32,5.33,74400.0,4.671,4.671,4.6623,4.671,74400.0
2010-04-08 11:20:00,5.33,5.33,5.33,5.33,53600.0,4.671,4.671,4.671,4.671,53600.0
2010-04-08 11:25:00,5.33,5.33,5.33,5.33,40000.0,4.671,4.671,4.671,4.671,40000.0
2010-04-08 11:30:00,5.33,5.33,5.33,5.33,28800.0,4.671,4.671,4.671,4.671,28800.0
2010-04-08 11:35:00,5.33,5.33,5.33,5.33,38400.0,4.671,4.671,4.671,4.671,38400.0
2010-04-08 11:40:00,5.33,5.33,5.33,5.33,29600.0,4.671,4.671,4.671,4.671,29600.0
2010-04-08 11:45:00,5.33,5.33,5.32,5.33,53600.0,4.671,4.671,4.6623,4.671,53600.0
2010-04-08 11:50:00,5.33,5.33,5.33,5.33,60800.0,4.671,4.671,4.671,4.671,60800.0
2010-04-08 11:55:00,5.33,5.33,5.33,5.33,34400.0,4.671,4.671,4.671,4.671,34400.0
2010-04-08 12:00:00,5.33,5.33,5.32,5.32,45600.0,4.671,4.671,4.6623,4.6623,45600.0
2010-04-08 12:05:00,5.32,5.33,5.32,5.32,64000.0,4.6623,4.671,4.6623,4.6623,64000.0
2010-04-08 12:10:00,5.32,5.32,5.32,5.32,30400.0,4.6623,4.6623,4.6623,4.6623,30400.0
2010-04-08 12:15:00,5.32,5.32,5.32,5.32,9600.0,4.6623,4.6623,4.6623,4.6623,9600.0
2010-04-08 12:20:00,5.32,5.33,5.32,5.32,39200.0,4.6623,4.671,4.6623,4.6623,39200.0
2010-04-08 12:25:00,5.32,5.33,5.32,5.33,52000.0,4.6623,4.671,4.6623,4.671,52000.0
2010-04-08 12:30:00,5.33,5.33,5.32,5.32,87200.0,4.671,4.671,4.6623,4.6623,87200.0
2010-04-08 12:35:00,5.33,5.33,5.33,5.33,17600.0,4.671,4.671,4.671,4.671,17600.0
2010-04-08 12:40:00,5.33,5.33,5.33,5.33,13600.0,4.671,4.671,4.671,4.671,13600.0
2010-04-08 12:45:00,5.33,5.34,5.33,5.33,30400.0,4.671,4.6798,4.671,4.671,30400.0
2010-04-08 12:50:00,5.33,5.33,5.33,5.33,10400.0,4.671,4.671,4.671,4.671,10400.0
2010-04-08 12:55:00,5.33,5.33,5.33,5.33,26400.0,4.671,4.671,4.671,4.671,26400.0
2010-04-08 13:00:00,5.33,5.34,5.33,5.34,24800.0,4.671,4.6798,4.671,4.6798,24800.0
2010-04-08 13:05:00,5.34,5.34,5.33,5.33,29600.0,4.6798,4.6798,4.671,4.671,29600.0
2010-04-08 13:10:00,5.33,5.33,5.33,5.33,60000.0,4.671,4.671,4.671,4.671,60000.0
2010-04-08 13:15:00,5.33,5.33,5.33,5.33,4800.0,4.671,4.671,4.671,4.671,4800.0
2010-04-08 13:20:00,5.33,5.34,5.33,5.34,16800.0,4.671,4.6798,4.671,4.6798,16800.0
2010-04-08 13:25:00,5.34,5.34,5.33,5.33,16000.0,4.6798,4.6798,4.671,4.671,16000.0
2010-04-08 13:30:00,5.33,5.33,5.33,5.33,21600.0,4.671,4.671,4.671,4.671,21600.0
2010-04-08 13:35:00,5.33,5.34,5.33,5.34,20000.0,4.671,4.6798,4.671,4.6798,20000.0
2010-04-08 13:40:00,5.34,5.34,5.34,5.34,34400.0,4.6798,4.6798,4.6798,4.6798,34400.0
2010-04-08 13:45:00,5.34,5.34,5.33,5.33,31200.0,4.6798,4.6798,4.671,4.671,31200.0
2010-04-08 13:50:00,5.33,5.34,5.33,5.34,158400.0,4.671,4.6798,4.671,4.6798,158400.0
2010-04-08 13:55:00,5.34,5.34,5.33,5.34,49600.0,4.6798,4.6798,4.671,4.6798,49600.0
2010-04-08 14:00:00,5.33,5.34,5.33,5.34,20000.0,4.671,4.6798,4.671,4.6798,20000.0
2010-04-08 14:05:00,5.34,5.34,5.34,5.34,23200.0,4.6798,4.6798,4.6798,4.6798,23200.0
2010-04-08 14:10:00,5.34,5.34,5.34,5.34,39200.0,4.6798,4.6798,4.6798,4.6798,39200.0
2010-04-08 14:15:00,5.34,5.34,5.34,5.34,59200.0,4.6798,4.6798,4.6798,4.6798,59200.0
2010-04-08 14:20:00,5.34,5.34,5.33,5.34,83200.0,4.6798,4.6798,4.671,4.6798,83200.0
2010-04-08 14:25:00,5.34,5.34,5.34,5.34,17600.0,4.6798,4.6798,4.6798,4.6798,17600.0
2010-04-08 14:30:00,5.34,5.34,5.33,5.34,53600.0,4.6798,4.6798,4.671,4.6798,53600.0
2010-04-08 14:35:00,5.34,5.34,5.34,5.34,33600.0,4.6798,4.6798,4.6798,4.6798,33600.0
2010-04-08 14:40:00,5.34,5.35,5.34,5.34,63200.0,4.6798,4.6886,4.6798,4.6798,63200.0
2010-04-08 14:45:00,5.34,5.35,5.34,5.35,34400.0,4.6798,4.6886,4.6798,4.6886,34400.0
2010-04-08 14:50:00,5.35,5.35,5.35,5.35,47200.0,4.6886,4.6886,4.6886,4.6886,47200.0
2010-04-08 14:55:00,5.35,5.35,5.35,5.35,136800.0,4.6886,4.6886,4.6886,4.6886,136800.0
2010-04-08 15:00:00,5.35,5.36,5.35,5.36,165600.0,4.6886,4.6973,4.6886,4.6973,165600.0
2010-04-08 15:05:00,5.36,5.36,5.35,5.35,107200.0,4.6973,4.6973,4.6886,4.6886,107200.0
2010-04-08 15:10:00,5.35,5.35,5.35,5.35,55200.0,4.6886,4.6886,4.6886,4.6886,55200.0
2010-04-08 15:15:00,5.35,5.35,5.35,5.35,47200.0,4.6886,4.6886,4.6886,4.6886,47200.0
2010-04-08 15:20:00,5.35,5.35,5.35,5.35,44000.0,4.6886,4.6886,4.6886,4.6886,44000.0
2010-04-08 15:25:00,5.35,5.35,5.34,5.34,56000.0,4.6886,4.6886,4.6798,4.6798,56000.0
2010-04-08 15:30:00,5.35,5.35,5.34,5.35,92000.0,4.6886,4.6886,4.6798,4.6886,92000.0
2010-04-08 15:35:00,5.35,5.35,5.35,5.35,68000.0,4.6886,4.6886,4.6886,4.6886,68000.0
2010-04-08 15:40:00,5.35,5.35,5.34,5.34,144800.0,4.6886,4.6886,4.6798,4.6798,144800.0
2010-04-08 15:45:00,5.34,5.35,5.34,5.35,196000.0,4.6798,4.6886,4.6798,4.6886,196000.0
2010-04-08 15:50:00,5.35,5.35,5.34,5.34,147200.0,4.6886,4.6886,4.6798,4.6798,147200.0
2010-04-08 15:55:00,5.34,5.35,5.34,5.35,422400.0,4.6798,4.6886,4.6798,4.6886,422400.0
2010-04-09 09:30:00,5.35,5.35,5.31,5.31,96000.0,4.6886,4.6886,4.6535,4.6535,96000.0
2010-04-09 09:35:00,5.32,5.34,5.31,5.34,124800.0,4.6623,4.6798,4.6535,4.6798,124800.0
2010-04-09 09:40:00,5.34,5.34,5.32,5.32,37600.0,4.6798,4.6798,4.6623,4.6623,37600.0
2010-04-09 09:45:00,5.32,5.32,5.31,5.31,39200.0,4.6623,4.6623,4.6535,4.6535,39200.0
2010-04-09 09:50:00,5.31,5.31,5.31,5.31,28800.0,4.6535,4.6535,4.6535,4.6535,28800.0
2010-04-09 09:55:00,5.31,5.33,5.31,5.33,52000.0,4.6535,4.671,4.6535,4.671,52000.0
2010-04-09 10:00:00,5.33,5.35,5.33,5.34,38400.0,4.671,4.6886,4.671,4.6798,38400.0
2010-04-09 10:05:00,5.34,5.34,5.33,5.33,40800.0,4.6798,4.6798,4.671,4.671,40800.0
2010-04-09 10:10:00,5.33,5.33,5.33,5.33,27200.0,4.671,4.671,4.671,4.671,27200.0
2010-04-09 10:15:00,5.33,5.33,5.33,5.33,36800.0,4.671,4.671,4.671,4.671,36800.0
2010-04-09 10:20:00,5.33,5.33,5.33,5.33,26400.0,4.671,4.671,4.671,4.671,26400.0
2010-04-09 10:25:00,5.33,5.33,5.32,5.33,148800.0,4.671,4.671,4.6623,4.671,148800.0
2010-04-09 10:30:00,5.33,5.33,5.32,5.33,79200.0,4.671,4.671,4.6623,4.671,79200.0
2010-04-09 10:35:00,5.33,5.35,5.33,5.35,131200.0,4.671,4.6886,4.671,4.6886,131200.0
2010-04-09 10:40:00,5.35,5.35,5.34,5.35,68800.0,4.6886,4.6886,4.6798,4.6886,68800.0
2010-04-09 10:45:00,5.35,5.36,5.35,5.36,88000.0,4.6886,4.6973,4.6886,4.6973,88000.0
2010-04-09 10:50:00,5.36,5.36,5.36,5.36,60000.0,4.6973,4.6973,4.6973,4.6973,60000.0
2010-04-09 10:55:00,5.36,5.37,5.36,5.37,122400.0,4.6973,4.7061,4.6973,4.7061,122400.0
2010-04-09 11:00:00,5.37,5.37,5.37,5.37,73600.0,4.7061,4.7061,4.7061,4.7061,73600.0
2010-04-09 11:05:00,5.36,5.37,5.36,5.37,285600.0,4.6973,4.7061,4.6973,4.7061,285600.0
2010-04-09 11:10:00,5.37,5.38,5.37,5.38,82400.0,4.7061,4.7149,4.7061,4.7149,82400.0
2010-04-09 11:15:00,5.38,5.38,5.37,5.37,32000.0,4.7149,4.7149,4.7061,4.7061,32000.0
2010-04-09 11:20:00,5.37,5.38,5.37,5.38,71200.0,4.7061,4.7149,4.7061,4.7149,71200.0
2010-04-09 11:25:00,5.38,5.39,5.38,5.38,294400.0,4.7149,4.7236,4.7149,4.7149,294400.0
2010-04-09 11:30:00,5.38,5.39,5.38,5.38,38400.0,4.7149,4.7236,4.7149,4.7149,38400.0
2010-04-09 11:35:00,5.38,5.38,5.38,5.38,48800.0,4.7149,4.7149,4.7149,4.7149,48800.0
2010-04-09 11:40:00,5.38,5.38,5.38,5.38,91200.0,4.7149,4.7149,4.7149,4.7149,91200.0
2010-04-09 11:45:00,5.38,5.39,5.38,5.39,160800.0,4.7149,4.7236,4.7149,4.7236,160800.0
2010-04-09 11:50:00,5.39,5.39,5.39,5.39,32800.0,4.7236,4.7236,4.7236,4.7236,32800.0
2010-04-09 11:55:00,5.39,5.4,5.38,5.38,114400.0,4.7236,4.7324,4.7149,4.7149,114400.0
2010-04-09 12:00:00,5.39,5.39,5.38,5.39,63200.0,4.7236,4.7236,4.7149,4.7236,63200.0
2010-04-09 12:05:00,5.39,5.39,5.39,5.39,102400.0,4.7236,4.7236,4.7236,4.7236,102400.0
2010-04-09 12:10:00,5.39,5.39,5.39,5.39,32000.0,4.7236,4.7236,4.7236,4.7236,32000.0
2010-04-09 12:15:00,5.39,5.39,5.39,5.39,18400.0,4.7236,4.7236,4.7236,4.7236,18400.0
2010-04-09 12:20:00,5.39,5.39,5.39,5.39,60800.0,4.7236,4.7236,4.7236,4.7236,60800.0
2010-04-09 12:25:00,5.39,5.39,5.39,5.39,32800.0,4.7236,4.7236,4.7236,4.7236,32800.0
2010-04-09 12:30:00,5.39,5.39,5.39,5.39,58400.0,4.7236,4.7236,4.7236,4.7236,58400.0
2010-04-09 12:35:00,5.39,5.39,5.39,5.39,70400.0,4.7236,4.7236,4.7236,4.7236,70400.0
2010-04-09 12:40:00,5.39,5.39,5.39,5.39,74400.0,4.7236,4.7236,4.7236,4.7236,74400.0
2010-04-09 12:45:00,5.39,5.39,5.39,5.39,23200.0,4.7236,4.7236,4.7236,4.7236,23200.0
2010-04-09 12:50:00,5.39,5.39,5.39,5.39,180000.0,4.7236,4.7236,4.7236,4.7236,180000.0
2010-04-09 12:55:00,5.39,5.39,5.39,5.39,40800.0,4.7236,4.7236,4.7236,4.7236,40800.0
2010-04-09 13:00:00,5.39,5.39,5.39,5.39,88800.0,4.7236,4.7236,4.7236,4.7236,88800.0
2010-04-09 13:05:00,5.39,5.39,5.38,5.39,99200.0,4.7236,4.7236,4.7149,4.7236,99200.0
2010-04-09 13:10:00,5.39,5.39,5.39,5.39,129600.0,4.7236,4.7236,4.7236,4.7236,129600.0
2010-04-09 13:15:00,5.39,5.39,5.39,5.39,99200.0,4.7236,4.7236,4.7236,4.7236,99200.0
2010-04-09 13:20:00,5.39,5.39,5.39,5.39,28800.0,4.7236,4.7236,4.7236,4.7236,28800.0
2010-04-09 13:25:00,5.39,5.39,5.39,5.39,24000.0,4.7236,4.7236,4.7236,4.7236,24000.0
2010-04-09 13:30:00,5.39,5.39,5.39,5.39,34400.0,4.7236,4.7236,4.7236,4.7236,34400.0
2010-04-09 13:35:00,5.39,5.39,5.39,5.39,61600.0,4.7236,4.7236,4.7236,4.7236,61600.0
2010-04-09 13:40:00,5.39,5.39,5.39,5.39,54400.0,4.7236,4.7236,4.7236,4.7236,54400.0
2010-04-09 13:45:00,5.39,5.39,5.39,5.39,78400.0,4.7236,4.7236,4.7236,4.7236,78400.0
2010-04-09 13:50:00,5.39,5.39,5.39,5.39,24800.0,4.7236,4.7236,4.7236,4.7236,24800.0
2010-04-09 13:55:00,5.39,5.39,5.39,5.39,148000.0,4.7236,4.7236,4.7236,4.7236,148000.0
2010-04-09 14:00:00,5.39,5.39,5.39,5.39,136000.0,4.7236,4.7236,4.7236,4.7236,136000.0
2010-04-09 14:05:00,5.39,5.39,5.39,5.39,116800.0,4.7236,4.7236,4.7236,4.7236,116800.0
2010-04-09 14:10:00,5.39,5.39,5.39,5.39,76000.0,4.7236,4.7236,4.7236,4.7236,76000.0
2010-04-09 14:15:00,5.39,5.39,5.39,5.39,60800.0,4.7236,4.7236,4.7236,4.7236,60800.0
2010-04-09 14:20:00,5.39,5.39,5.38,5.38,42400.0,4.7236,4.7236,4.7149,4.7149,42400.0
2010-04-09 14:25:00,5.38,5.39,5.38,5.39,95200.0,4.7149,4.7236,4.7149,4.7236,95200.0
2010-04-09 14:30:00,5.39,5.39,5.39,5.39,33600.0,4.7236,4.7236,4.7236,4.7236,33600.0
2010-04-09 14:35:00,5.39,5.39,5.39,5.39,78400.0,4.7236,4.7236,4.7236,4.7236,78400.0
2010-04-09 14:40:00,5.39,5.39,5.39,5.39,30400.0,4.7236,4.7236,4.7236,4.7236,30400.0
2010-04-09 14:45:00,5.39,5.39,5.38,5.39,113600.0,4.7236,4.7236,4.7149,4.7236,113600.0
2010-04-09 14:50:00,5.39,5.39,5.39,5.39,65600.0,4.7236,4.7236,4.7236,4.7236,65600.0
2010-04-09 14:55:00,5.39,5.39,5.39,5.39,96000.0,4.7236,4.7236,4.7236,4.7236,96000.0
2010-04-09 15:00:00,5.39,5.39,5.39,5.39,21600.0,4.7236,4.7236,4.7236,4.7236,21600.0
2010-04-09 15:05:00,5.39,5.39,5.39,5.39,175200.0,4.7236,4.7236,4.7236,4.7236,175200.0
2010-04-09 15:10:00,5.39,5.4,5.39,5.4,79200.0,4.7236,4.7324,4.7236,4.7324,79200.0
2010-04-09 15:15:00,5.39,5.39,5.39,5.39,104000.0,4.7236,4.7236,4.7236,4.7236,104000.0
2010-04-09 15:20:00,5.39,5.39,5.39,5.39,75200.0,4.7236,4.7236,4.7236,4.7236,75200.0
2010-04-09 15:25:00,5.39,5.4,5.39,5.4,76800.0,4.7236,4.7324,4.7236,4.7324,76800.0
2010-04-09 15:30:00,5.4,5.4,5.39,5.4,125600.0,4.7324,4.7324,4.7236,4.7324,125600.0
2010-04-09 15:35:00,5.4,5.4,5.4,5.4,181600.0,4.7324,4.7324,4.7324,4.7324,181600.0
2010-04-09 15:40:00,5.4,5.4,5.4,5.4,260800.0,4.7324,4.7324,4.7324,4.7324,260800.0
2010-04-09 15:45:00,5.4,5.4,5.4,5.4,164800.0,4.7324,4.7324,4.7324,4.7324,164800.0
2010-04-09 15:50:00,5.4,5.41,5.4,5.41,259200.0,4.7324,4.7411,4.7324,4.7411,259200.0
2010-04-09 15:55:00,5.41,5.42,5.41,5.42,693600.0,4.7411,4.7499,4.7411,4.7499,693600.0
2010-04-12 09:30:00,5.41,5.41,5.4,5.41,208800.0,4.7411,4.7411,4.7324,4.7411,208800.0
2010-04-12 09:35:00,5.42,5.43,5.42,5.43,71200.0,4.7499,4.7587,4.7499,4.7587,71200.0
2010-04-12 09:40:00,5.43,5.44,5.43,5.44,296000.0,4.7587,4.7674,4.7587,4.7674,296000.0
2010-04-12 09:45:00,5.44,5.45,5.43,5.44,205600.0,4.7674,4.7762,4.7587,4.7674,205600.0
2010-04-12 09:50:00,5.44,5.45,5.44,5.45,270400.0,4.7674,4.7762,4.7674,4.7762,270400.0
2010-04-12 09:55:00,5.45,5.46,5.45,5.45,225600.0,4.7762,4.785,4.7762,4.7762,225600.0
2010-04-12 10:00:00,5.45,5.45,5.43,5.44,197600.0,4.7762,4.7762,4.7587,4.7674,197600.0
2010-04-12 10:05:00,5.44,5.44,5.43,5.43,95200.0,4.7674,4.7674,4.7587,4.7587,95200.0
2010-04-12 10:10:00,5.43,5.43,5.43,5.43,156800.0,4.7587,4.7587,4.7587,4.7587,156800.0
2010-04-12 10:15:00,5.43,5.43,5.42,5.43,188000.0,4.7587,4.7587,4.7499,4.7587,188000.0
2010-04-12 10:20:00,5.43,5.43,5.42,5.43,84800.0,4.7587,4.7587,4.7499,4.7587,84800.0
2010-04-12 10:25:00,5.43,5.44,5.43,5.43,133600.0,4.7587,4.7674,4.7587,4.7587,133600.0
2010-04-12 10:30:00,5.43,5.44,5.43,5.43,113600.0,4.7587,4.7674,4.7587,4.7587,113600.0
2010-04-12 10:35:00,5.44,5.44,5.43,5.43,136000.0,4.7674,4.7674,4.7587,4.7587,136000.0
2010-04-12 10:40:00,5.43,5.44,5.43,5.43,72800.0,4.7587,4.7674,4.7587,4.7587,72800.0
2010-04-12 10:45:00,5.43,5.44,5.43,5.43,102400.0,4.7587,4.7674,4.7587,4.7587,102400.0
2010-04-12 10:50:00,5.43,5.44,5.43,5.43,60800.0,4.7587,4.7674,4.7587,4.7587,60800.0
2010-04-12 10:55:00,5.43,5.43,5.43,5.43,60800.0,4.7587,4.7587,4.7587,4.7587,60800.0
2010-04-12 11:00:00,5.43,5.44,5.43,5.43,155200.0,4.7587,4.7674,4.7587,4.7587,155200.0
2010-04-12 11:05:00,5.43,5.44,5.43,5.44,34400.0,4.7587,4.7674,4.7587,4.7674,34400.0
2010-04-12 11:10:00,5.43,5.44,5.43,5.43,49600.0,4.7587,4.7674,4.7587,4.7587,49600.0
2010-04-12 11:15:00,5.43,5.43,5.42,5.43,72000.0,4.7587,4.7587,4.7499,4.7587,72000.0
2010-04-12 11:20:00,5.43,5.43,5.41,5.41,125600.0,4.7587,4.7587,4.7411,4.7411,125600.0
2010-04-12 11:25:00,5.41,5.42,5.41,5.41,28000.0,4.7411,4.7499,4.7411,4.7411,28000.0
2010-04-12 11:30:00,5.41,5.41,5.41,5.41,99200.0,4.7411,4.7411,4.7411,4.7411,99200.0
2010-04-12 11:35:00,5.41,5.41,5.41,5.41,44000.0,4.7411,4.7411,4.7411,4.7411,44000.0
2010-04-12 11:40:00,5.41,5.41,5.41,5.41,31200.0,4.7411,4.7411,4.7411,4.7411,31200.0
2010-04-12 11:45:00,5.41,5.42,5.4,5.41,161600.0,4.7411,4.7499,4.7324,4.7411,161600.0
2010-04-12 11:50:00,5.41,5.41,5.41,5.41,80000.0,4.7411,4.7411,4.7411,4.7411,80000.0
2010-04-12 11:55:00,5.41,5.42,5.41,5.41,36000.0,4.7411,4.7499,4.7411,4.7411,36000.0
2010-04-12 12:00:00,5.41,5.42,5.41,5.42,94400.0,4.7411,4.7499,4.7411,4.7499,94400.0
2010-04-12 12:05:00,5.42,5.42,5.41,5.41,24000.0,4.7499,4.7499,4.7411,4.7411,24000.0
2010-04-12 12:10:00,5.42,5.42,5.41,5.42,15200.0,4.7499,4.7499,4.7411,4.7499,15200.0
2010-04-12 12:15:00,5.42,5.42,5.42,5.42,21600.0,4.7499,4.7499,4.7499,4.7499,21600.0
2010-04-12 12:20:00,5.42,5.42,5.42,5.42,36800.0,4.7499,4.7499,4.7499,4.7499,36800.0
2010-04-12 12:25:00,5.42,5.42,5.42,5.42,14400.0,4.7499,4.7499,4.7499,4.7499,14400.0
2010-04-12 12:30:00,5.42,5.43,5.42,5.43,26400.0,4.7499,4.7587,4.7499,4.7587,26400.0
2010-04-12 12:35:00,5.42,5.43,5.42,5.42,24800.0,4.7499,4.7587,4.7499,4.7499,24800.0
2010-04-12 12:40:00,5.42,5.43,5.42,5.42,32000.0,4.7499,4.7587,4.7499,4.7499,32000.0
2010-04-12 12:45:00,5.43,5.43,5.43,5.43,88800.0,4.7587,4.7587,4.7587,4.7587,88800.0
2010-04-12 12:50:00,5.43,5.44,5.43,5.44,248800.0,4.7587,4.7674,4.7587,4.7674,248800.0
2010-04-12 12:55:00,5.44,5.44,5.43,5.44,44000.0,4.7674,4.7674,4.7587,4.7674,44000.0
2010-04-12 13:00:00,5.44,5.44,5.43,5.43,377600.0,4.7674,4.7674,4.7587,4.7587,377600.0
2010-04-12 13:05:00,5.43,5.43,5.43,5.43,114400.0,4.7587,4.7587,4.7587,4.7587,114400.0
2010-04-12 13:10:00,5.43,5.43,5.43,5.43,16800.0,4.7587,4.7587,4.7587,4.7587,16800.0
2010-04-12 13:15:00,5.43,5.43,5.43,5.43,56000.0,4.7587,4.7587,4.7587,4.7587,56000.0
2010-04-12 13:20:00,5.43,5.43,5.43,5.43,112800.0,4.7587,4.7587,4.7587,4.7587,112800.0
2010-04-12 13:25:00,5.43,5.43,5.43,5.43,35200.0,4.7587,4.7587,4.7587,4.7587,35200.0
2010-04-12 13:30:00,5.43,5.43,5.43,5.43,50400.0,4.7587,4.7587,4.7587,4.7587,50400.0
2010-04-12 13:35:00,5.43,5.44,5.43,5.44,50400.0,4.7587,4.7674,4.7587,4.7674,50400.0
2010-04-12 13:40:00,5.44,5.44,5.44,5.44,53600.0,4.7674,4.7674,4.7674,4.7674,53600.0
2010-04-12 13:45:00,5.44,5.44,5.44,5.44,38400.0,4.7674,4.7674,4.7674,4.7674,38400.0
2010-04-12 13:50:00,5.44,5.44,5.43,5.43,52000.0,4.7674,4.7674,4.7587,4.7587,52000.0
2010-04-12 13:55:00,5.43,5.43,5.43,5.43,34400.0,4.7587,4.7587,4.7587,4.7587,34400.0
2010-04-12 14:00:00,5.43,5.43,5.43,5.43,81600.0,4.7587,4.7587,4.7587,4.7587,81600.0
2010-04-12 14:05:00,5.43,5.43,5.43,5.43,29600.0,4.7587,4.7587,4.7587,4.7587,29600.0
2010-04-12 14:10:00,5.43,5.43,5.43,5.43,55200.0,4.7587,4.7587,4.7587,4.7587,55200.0
2010-04-12 14:15:00,5.43,5.43,5.43,5.43,202400.0,4.7587,4.7587,4.7587,4.7587,202400.0
2010-04-12 14:20:00,5.43,5.43,5.43,5.43,164000.0,4.7587,4.7587,4.7587,4.7587,164000.0
2010-04-12 14:25:00,5.43,5.43,5.43,5.43,339200.0,4.7587,4.7587,4.7587,4.7587,339200.0
2010-04-12 14:30:00,5.43,5.43,5.43,5.43,72000.0,4.7587,4.7587,4.7587,4.7587,72000.0
2010-04-12 14:35:00,5.43,5.43,5.43,5.43,36800.0,4.7587,4.7587,4.7587,4.7587,36800.0
2010-04-12 14:40:00,5.43,5.43,5.43,5.43,188800.0,4.7587,4.7587,4.7587,4.7587,188800.0
2010-04-12 14:45:00,5.43,5.44,5.43,5.43,327200.0,4.7587,4.7674,4.7587,4.7587,327200.0
2010-04-12 14:50:00,5.43,5.43,5.43,5.43,110400.0,4.7587,4.7587,4.7587,4.7587,110400.0
2010-04-12 14:55:00,5.43,5.43,5.43,5.43,87200.0,4.7587,4.7587,4.7587,4.7587,87200.0
2010-04-12 15:00:00,5.43,5.43,5.43,5.43,75200.0,4.7587,4.7587,4.7587,4.7587,75200.0
2010-04-12 15:05:00,5.43,5.43,5.43,5.43,148800.0,4.7587,4.7587,4.7587,4.7587,148800.0
2010-04-12 15:10:00,5.43,5.43,5.43,5.43,318400.0,4.7587,4.7587,4.7587,4.7587,318400.0
2010-04-12 15:15:00,5.43,5.43,5.42,5.42,179200.0,4.7587,4.7587,4.7499,4.7499,179200.0
2010-04-12 15:20:00,5.42,5.43,5.42,5.42,426400.0,4.7499,4.7587,4.7499,4.7499,426400.0
2010-04-12 15:25:00,5.42,5.43,5.42,5.42,79200.0,4.7499,4.7587,4.7499,4.7499,79200.0
2010-04-12 15:30:00,5.42,5.42,5.42,5.42,140000.0,4.7499,4.7499,4.7499,4.7499,140000.0
2010-04-12 15:35:00,5.42,5.42,5.42,5.42,65600.0,4.7499,4.7499,4.7499,4.7499,65600.0
2010-04-12 15:40:00,5.42,5.43,5.42,5.43,180000.0,4.7499,4.7587,4.7499,4.7587,180000.0
2010-04-12 15:45:00,5.42,5.43,5.42,5.43,596800.0,4.7499,4.7587,4.7499,4.7587,596800.0
2010-04-12 15:50:00,5.43,5.44,5.43,5.44,605600.0,4.7587,4.7674,4.7587,4.7674,605600.0
2010-04-12 15:55:00,5.44,5.44,5.43,5.44,402400.0,4.7674,4.7674,4.7587,4.7674,402400.0
2010-04-13 09:30:00,5.44,5.44,5.4,5.4,128800.0,4.7674,4.7674,4.7324,4.7324,128800.0
2010-04-13 09:35:00,5.4,5.42,5.4,5.41,237600.0,4.7324,4.7499,4.7324,4.7411,237600.0
2010-04-13 09:40:00,5.41,5.41,5.41,5.41,147200.0,4.7411,4.7411,4.7411,4.7411,147200.0
2010-04-13 09:45:00,5.41,5.42,5.41,5.42,99200.0,4.7411,4.7499,4.7411,4.7499,99200.0
2010-04-13 09:50:00,5.42,5.42,5.42,5.42,134400.0,4.7499,4.7499,4.7499,4.7499,134400.0
2010-04-13 09:55:00,5.42,5.42,5.42,5.42,148000.0,4.7499,4.7499,4.7499,4.7499,148000.0
2010-04-13 10:00:00,5.42,5.42,5.41,5.42,251200.0,4.7499,4.7499,4.7411,4.7499,251200.0
2010-04-13 10:05:00,5.42,5.42,5.42,5.42,204800.0,4.7499,4.7499,4.7499,4.7499,204800.0
2010-04-13 10:10:00,5.42,5.42,5.42,5.42,94400.0,4.7499,4.7499,4.7499,4.7499,94400.0
2010-04-13 10:15:00,5.42,5.43,5.42,5.42,109600.0,4.7499,4.7587,4.7499,4.7499,109600.0
2010-04-13 10:20:00,5.42,5.42,5.41,5.41,184800.0,4.7499,4.7499,4.7411,4.7411,184800.0
2010-04-13 10:25:00,5.42,5.42,5.41,5.42,108000.0,4.7499,4.7499,4.7411,4.7499,108000.0
2010-04-13 10:30:00,5.42,5.42,5.41,5.41,361600.0,4.7499,4.7499,4.7411,4.7411,361600.0
2010-04-13 10:35:00,5.41,5.42,5.41,5.42,226400.0,4.7411,4.7499,4.7411,4.7499,226400.0
2010-04-13 10:40:00,5.42,5.43,5.42,5.42,177600.0,4.7499,4.7587,4.7499,4.7499,177600.0
2010-04-13 10:45:00,5.42,5.42,5.42,5.42,148000.0,4.7499,4.7499,4.7499,4.7499,148000.0
2010-04-13 10:50:00,5.42,5.42,5.42,5.42,92000.0,4.7499,4.7499,4.7499,4.7499,92000.0
2010-04-13 10:55:00,5.42,5.42,5.41,5.41,77600.0,4.7499,4.7499,4.7411,4.7411,77600.0
2010-04-13 11:00:00,5.41,5.42,5.41,5.42,127200.0,4.7411,4.7499,4.7411,4.7499,127200.0
2010-04-13 11:05:00,5.42,5.42,5.41,5.41,166400.0,4.7499,4.7499,4.7411,4.7411,166400.0
2010-04-13 11:10:00,5.41,5.42,5.41,5.42,90400.0,4.7411,4.7499,4.7411,4.7499,90400.0
2010-04-13 11:15:00,5.42,5.42,5.42,5.42,106400.0,4.7499,4.7499,4.7499,4.7499,106400.0
2010-04-13 11:20:00,5.42,5.42,5.42,5.42,47200.0,4.7499,4.7499,4.7499,4.7499,47200.0
2010-04-13 11:25:00,5.42,5.43,5.42,5.42,68000.0,4.7499,4.7587,4.7499,4.7499,68000.0
2010-04-13 11:30:00,5.42,5.42,5.42,5.42,59200.0,4.7499,4.7499,4.7499,4.7499,59200.0
2010-04-13 11:35:00,5.42,5.42,5.42,5.42,76800.0,4.7499,4.7499,4.7499,4.7499,76800.0
2010-04-13 11:40:00,5.42,5.42,5.42,5.42,44800.0,4.7499,4.7499,4.7499,4.7499,44800.0
2010-04-13 11:45:00,5.42,5.42,5.41,5.42,79200.0,4.7499,4.7499,4.7411,4.7499,79200.0
2010-04-13 11:50:00,5.42,5.42,5.41,5.41,56800.0,4.7499,4.7499,4.7411,4.7411,56800.0
2010-04-13 11:55:00,5.41,5.41,5.41,5.41,24000.0,4.7411,4.7411,4.7411,4.7411,24000.0
2010-04-13 12:00:00,5.42,5.42,5.41,5.41,69600.0,4.7499,4.7499,4.7411,4.7411,69600.0
2010-04-13 12:05:00,5.41,5.42,5.41,5.42,85600.0,4.7411,4.7499,4.7411,4.7499,85600.0
2010-04-13 12:10:00,5.42,5.42,5.42,5.42,72800.0,4.7499,4.7499,4.7499,4.7499,72800.0
2010-04-13 12:15:00,5.42,5.42,5.42,5.42,191200.0,4.7499,4.7499,4.7499,4.7499,191200.0
2010-04-13 12:20:00,5.42,5.42,5.42,5.42,48000.0,4.7499,4.7499,4.7499,4.7499,48000.0
2010-04-13 12:25:00,5.42,5.42,5.42,5.42,99200.0,4.7499,4.7499,4.7499,4.7499,99200.0
2010-04-13 12:30:00,5.42,5.42,5.42,5.42,113600.0,4.7499,4.7499,4.7499,4.7499,113600.0
2010-04-13 12:35:00,5.42,5.42,5.42,5.42,118400.0,4.7499,4.7499,4.7499,4.7499,118400.0
2010-04-13 12:40:00,5.42,5.42,5.42,5.42,47200.0,4.7499,4.7499,4.7499,4.7499,47200.0
2010-04-13 12:45:00,5.42,5.42,5.42,5.42,26400.0,4.7499,4.7499,4.7499,4.7499,26400.0
2010-04-13 12:50:00,5.42,5.42,5.42,5.42,11200.0,4.7499,4.7499,4.7499,4.7499,11200.0
2010-04-13 12:55:00,5.42,5.42,5.42,5.42,186400.0,4.7499,4.7499,4.7499,4.7499,186400.0
2010-04-13 13:00:00,5.42,5.42,5.42,5.42,32000.0,4.7499,4.7499,4.7499,4.7499,32000.0
2010-04-13 13:05:00,5.42,5.42,5.42,5.42,69600.0,4.7499,4.7499,4.7499,4.7499,69600.0
2010-04-13 13:10:00,5.42,5.42,5.42,5.42,122400.0,4.7499,4.7499,4.7499,4.7499,122400.0
2010-04-13 13:15:00,5.42,5.42,5.42,5.42,84800.0,4.7499,4.7499,4.7499,4.7499,84800.0
2010-04-13 13:20:00,5.42,5.42,5.42,5.42,60000.0,4.7499,4.7499,4.7499,4.7499,60000.0
2010-04-13 13:25:00,5.42,5.42,5.42,5.42,221600.0,4.7499,4.7499,4.7499,4.7499,221600.0
2010-04-13 13:30:00,5.42,5.42,5.42,5.42,54400.0,4.7499,4.7499,4.7499,4.7499,54400.0
2010-04-13 13:35:00,5.42,5.43,5.42,5.42,202400.0,4.7499,4.7587,4.7499,4.7499,202400.0
2010-04-13 13:40:00,5.42,5.43,5.42,5.42,98400.0,4.7499,4.7587,4.7499,4.7499,98400.0
2010-04-13 13:45:00,5.43,5.43,5.42,5.42,92000.0,4.7587,4.7587,4.7499,4.7499,92000.0
2010-04-13 13:50:00,5.42,5.43,5.42,5.43,62400.0,4.7499,4.7587,4.7499,4.7587,62400.0
2010-04-13 13:55:00,5.43,5.43,5.42,5.42,86400.0,4.7587,4.7587,4.7499,4.7499,86400.0
2010-04-13 14:00:00,5.42,5.43,5.42,5.42,73600.0,4.7499,4.7587,4.7499,4.7499,73600.0
2010-04-13 14:05:00,5.42,5.42,5.42,5.42,76000.0,4.7499,4.7499,4.7499,4.7499,76000.0
2010-04-13 14:10:00,5.42,5.42,5.42,5.42,80800.0,4.7499,4.7499,4.7499,4.7499,80800.0
2010-04-13 14:15:00,5.42,5.42,5.42,5.42,195200.0,4.7499,4.7499,4.7499,4.7499,195200.0
2010-04-13 14:20:00,5.42,5.42,5.42,5.42,40000.0,4.7499,4.7499,4.7499,4.7499,40000.0
2010-04-13 14:25:00,5.42,5.42,5.42,5.42,61600.0,4.7499,4.7499,4.7499,4.7499,61600.0
2010-04-13 14:30:00,5.42,5.42,5.42,5.42,109600.0,4.7499,4.7499,4.7499,4.7499,109600.0
2010-04-13 14:35:00,5.42,5.42,5.42,5.42,85600.0,4.7499,4.7499,4.7499,4.7499,85600.0
2010-04-13 14:40:00,5.42,5.42,5.42,5.42,100000.0,4.7499,4.7499,4.7499,4.7499,100000.0
2010-04-13 14:45:00,5.42,5.42,5.42,5.42,58400.0,4.7499,4.7499,4.7499,4.7499,58400.0
2010-04-13 14:50:00,5.42,5.42,5.42,5.42,151200.0,4.7499,4.7499,4.7499,4.7499,151200.0
2010-04-13 14:55:00,5.42,5.42,5.42,5.42,184800.0,4.7499,4.7499,4.7499,4.7499,184800.0
2010-04-13 15:00:00,5.42,5.42,5.42,5.42,48800.0,4.7499,4.7499,4.7499,4.7499,48800.0
2010-04-13 15:05:00,5.42,5.43,5.42,5.42,113600.0,4.7499,4.7587,4.7499,4.7499,113600.0
2010-04-13 15:10:00,5.42,5.42,5.42,5.42,70400.0,4.7499,4.7499,4.7499,4.7499,70400.0
2010-04-13 15:15:00,5.42,5.43,5.42,5.43,108800.0,4.7499,4.7587,4.7499,4.7587,108800.0
2010-04-13 15:20:00,5.43,5.43,5.43,5.43,304000.0,4.7587,4.7587,4.7587,4.7587,304000.0
2010-04-13 15:25:00,5.43,5.43,5.43,5.43,149600.0,4.7587,4.7587,4.7587,4.7587,149600.0
2010-04-13 15:30:00,5.43,5.43,5.43,5.43,133600.0,4.7587,4.7587,4.7587,4.7587,133600.0
2010-04-13 15:35:00,5.43,5.43,5.43,5.43,472800.0,4.7587,4.7587,4.7587,4.7587,472800.0
2010-04-13 15:40:00,5.43,5.44,5.43,5.43,106400.0,4.7587,4.7674,4.7587,4.7587,106400.0
2010-04-13 15:45:00,5.43,5.45,5.43,5.45,621600.0,4.7587,4.7762,4.7587,4.7762,621600.0
2010-04-13 15:50:00,5.45,5.45,5.44,5.44,283200.0,4.7762,4.7762,4.7674,4.7674,283200.0
2010-04-13 15:55:00,5.44,5.45,5.44,5.44,741600.0,4.7674,4.7762,4.7674,4.7674,741600.0
2010-04-14 09:30:00,5.46,5.47,5.44,5.45,531200.0,4.785,4.7937,4.7674,4.7762,531200.0
2010-04-14 09:35:00,5.45,5.46,5.44,5.45,212000.0,4.7762,4.785,4.7674,4.7762,212000.0
2010-04-14 09:40:00,5.45,5.45,5.45,5.45,140000.0,4.7762,4.7762,4.7762,4.7762,140000.0
2010-04-14 09:45:00,5.45,5.46,5.45,5.46,186400.0,4.7762,4.785,4.7762,4.785,186400.0
2010-04-14 09:50:00,5.46,5.46,5.45,5.45,83200.0,4.785,4.785,4.7762,4.7762,83200.0
2010-04-14 09:55:00,5.45,5.46,5.45,5.45,107200.0,4.7762,4.785,4.7762,4.7762,107200.0
2010-04-14 10:00:00,5.45,5.46,5.45,5.45,155200.0,4.7762,4.785,4.7762,4.7762,155200.0
2010-04-14 10:05:00,5.45,5.45,5.45,5.45,73600.0,4.7762,4.7762,4.7762,4.7762,73600.0
2010-04-14 10:10:00,5.45,5.45,5.44,5.45,222400.0,4.7762,4.7762,4.7674,4.7762,222400.0
2010-04-14 10:15:00,5.45,5.45,5.44,5.45,92000.0,4.7762,4.7762,4.7674,4.7762,92000.0
2010-04-14 10:20:00,5.45,5.46,5.45,5.46,102400.0,4.7762,4.785,4.7762,4.785,102400.0
2010-04-14 10:25:00,5.46,5.46,5.46,5.46,104000.0,4.785,4.785,4.785,4.785,104000.0
2010-04-14 10:30:00,5.46,5.46,5.45,5.45,90400.0,4.785,4.785,4.7762,4.7762,90400.0
2010-04-14 10:35:00,5.45,5.47,5.45,5.47,68800.0,4.7762,4.7937,4.7762,4.7937,68800.0
2010-04-14 10:40:00,5.47,5.47,5.46,5.47,98400.0,4.7937,4.7937,4.785,4.7937,98400.0
2010-04-14 10:45:00,5.47,5.47,5.47,5.47,73600.0,4.7937,4.7937,4.7937,4.7937,73600.0
2010-04-14 10:50:00,5.48,5.48,5.47,5.48,128800.0,4.8025,4.8025,4.7937,4.8025,128800.0
2010-04-14 10:55:00,5.48,5.49,5.48,5.49,121600.0,4.8025,4.8113,4.8025,4.8113,121600.0
2010-04-14 11:00:00,5.49,5.5,5.49,5.49,224800.0,4.8113,4.82,4.8113,4.8113,224800.0
2010-04-14 11:05:00,5.49,5.49,5.49,5.49,111200.0,4.8113,4.8113,4.8113,4.8113,111200.0
2010-04-14 11:10:00,5.49,5.5,5.49,5.49,124800.0,4.8113,4.82,4.8113,4.8113,124800.0
2010-04-14 11:15:00,5.49,5.51,5.49,5.5,644000.0,4.8113,4.8288,4.8113,4.82,644000.0
2010-04-14 11:20:00,5.5,5.51,5.5,5.5,76800.0,4.82,4.8288,4.82,4.82,76800.0
2010-04-14 11:25:00,5.5,5.51,5.5,5.51,91200.0,4.82,4.8288,4.82,4.8288,91200.0
2010-04-14 11:30:00,5.51,5.52,5.51,5.52,134400.0,4.8288,4.8375,4.8288,4.8375,134400.0
2010-04-14 11:35:00,5.52,5.52,5.51,5.51,101600.0,4.8375,4.8375,4.8288,4.8288,101600.0
2010-04-14 11:40:00,5.51,5.52,5.51,5.51,45600.0,4.8288,4.8375,4.8288,4.8288,45600.0
2010-04-14 11:45:00,5.51,5.52,5.51,5.52,112000.0,4.8288,4.8375,4.8288,4.8375,112000.0
2010-04-14 11:50:00,5.52,5.52,5.52,5.52,111200.0,4.8375,4.8375,4.8375,4.8375,111200.0
2010-04-14 11:55:00,5.52,5.52,5.52,5.52,50400.0,4.8375,4.8375,4.8375,4.8375,50400.0
2010-04-14 12:00:00,5.52,5.52,5.52,5.52,119200.0,4.8375,4.8375,4.8375,4.8375,119200.0
2010-04-14 12:05:00,5.52,5.52,5.52,5.52,56000.0,4.8375,4.8375,4.8375,4.8375,56000.0
2010-04-14 12:10:00,5.52,5.53,5.52,5.52,136800.0,4.8375,4.8463,4.8375,4.8375,136800.0
2010-04-14 12:15:00,5.52,5.53,5.52,5.53,132000.0,4.8375,4.8463,4.8375,4.8463,132000.0
2010-04-14 12:20:00,5.53,5.54,5.53,5.53,96000.0,4.8463,4.8551,4.8463,4.8463,96000.0
2010-04-14 12:25:00,5.53,5.54,5.53,5.53,228800.0,4.8463,4.8551,4.8463,4.8463,228800.0
2010-04-14 12:30:00,5.53,5.54,5.53,5.53,171200.0,4.8463,4.8551,4.8463,4.8463,171200.0
2010-04-14 12:35:00,5.53,5.54,5.53,5.54,86400.0,4.8463,4.8551,4.8463,4.8551,86400.0
2010-04-14 12:40:00,5.54,5.55,5.54,5.55,91200.0,4.8551,4.8638,4.8551,4.8638,91200.0
2010-04-14 12:45:00,5.55,5.55,5.54,5.54,57600.0,4.8638,4.8638,4.8551,4.8551,57600.0
2010-04-14 12:50:00,5.55,5.55,5.54,5.55,105600.0,4.8638,4.8638,4.8551,4.8638,105600.0
2010-04-14 12:55:00,5.55,5.55,5.54,5.54,137600.0,4.8638,4.8638,4.8551,4.8551,137600.0
2010-04-14 13:00:00,5.54,5.56,5.54,5.56,450400.0,4.8551,4.8726,4.8551,4.8726,450400.0
2010-04-14 13:05:00,5.56,5.56,5.56,5.56,190400.0,4.8726,4.8726,4.8726,4.8726,190400.0
2010-04-14 13:10:00,5.56,5.57,5.56,5.56,568800.0,4.8726,4.8814,4.8726,4.8726,568800.0
2010-04-14 13:15:00,5.56,5.57,5.56,5.56,224000.0,4.8726,4.8814,4.8726,4.8726,224000.0
2010-04-14 13:20:00,5.56,5.57,5.56,5.56,131200.0,4.8726,4.8814,4.8726,4.8726,131200.0
2010-04-14 13:25:00,5.57,5.58,5.57,5.58,69600.0,4.8814,4.8901,4.8814,4.8901,69600.0
2010-04-14 13:30:00,5.58,5.58,5.57,5.57,172800.0,4.8901,4.8901,4.8814,4.8814,172800.0
2010-04-14 13:35:00,5.57,5.57,5.56,5.56,265600.0,4.8814,4.8814,4.8726,4.8726,265600.0
2010-04-14 13:40:00,5.56,5.57,5.56,5.56,306400.0,4.8726,4.8814,4.8726,4.8726,306400.0
2010-04-14 13:45:00,5.56,5.56,5.56,5.56,85600.0,4.8726,4.8726,4.8726,4.8726,85600.0
2010-04-14 13:50:00,5.56,5.57,5.56,5.57,81600.0,4.8726,4.8814,4.8726,4.8814,81600.0
2010-04-14 13:55:00,5.57,5.57,5.56,5.56,162400.0,4.8814,4.8814,4.8726,4.8726,162400.0
2010-04-14 14:00:00,5.56,5.57,5.56,5.57,169600.0,4.8726,4.8814,4.8726,4.8814,169600.0
2010-04-14 14:05:00,5.57,5.57,5.57,5.57,94400.0,4.8814,4.8814,4.8814,4.8814,94400.0
2010-04-14 14:10:00,5.57,5.57,5.57,5.57,152000.0,4.8814,4.8814,4.8814,4.8814,152000.0
2010-04-14 14:15:00,5.57,5.58,5.57,5.58,271200.0,4.8814,4.8901,4.8814,4.8901,271200.0
2010-04-14 14:20:00,5.58,5.58,5.58,5.58,89600.0,4.8901,4.8901,4.8901,4.8901,89600.0
2010-04-14 14:25:00,5.58,5.58,5.58,5.58,120000.0,4.8901,4.8901,4.8901,4.8901,120000.0
2010-04-14 14:30:00,5.58,5.58,5.57,5.57,285600.0,4.8901,4.8901,4.8814,4.8814,285600.0
2010-04-14 14:35:00,5.57,5.57,5.57,5.57,175200.0,4.8814,4.8814,4.8814,4.8814,175200.0
2010-04-14 14:40:00,5.57,5.57,5.57,5.57,147200.0,4.8814,4.8814,4.8814,4.8814,147200.0
2010-04-14 14:45:00,5.57,5.57,5.57,5.57,203200.0,4.8814,4.8814,4.8814,4.8814,203200.0
2010-04-14 14:50:00,5.57,5.57,5.57,5.57,41600.0,4.8814,4.8814,4.8814,4.8814,41600.0
2010-04-14 14:55:00,5.57,5.57,5.57,5.57,134400.0,4.8814,4.8814,4.8814,4.8814,134400.0
2010-04-14 15:00:00,5.57,5.57,5.57,5.57,222400.0,4.8814,4.8814,4.8814,4.8814,222400.0
2010-04-14 15:05:00,5.57,5.57,5.57,5.57,359200.0,4.8814,4.8814,4.8814,4.8814,359200.0
2010-04-14 15:10:00,5.57,5.57,5.57,5.57,62400.0,4.8814,4.8814,4.8814,4.8814,62400.0
2010-04-14 15:15:00,5.57,5.57,5.57,5.57,96000.0,4.8814,4.8814,4.8814,4.8814,96000.0
2010-04-14 15:20:00,5.57,5.57,5.57,5.57,184000.0,4.8814,4.8814,4.8814,4.8814,184000.0
2010-04-14 15:25:00,5.57,5.58,5.57,5.57,315200.0,4.8814,4.8901,4.8814,4.8814,315200.0
2010-04-14 15:30:00,5.57,5.57,5.57,5.57,327200.0,4.8814,4.8814,4.8814,4.8814,327200.0
2010-04-14 15:35:00,5.57,5.58,5.57,5.57,185600.0,4.8814,4.8901,4.8814,4.8814,185600.0
2010-04-14 15:40:00,5.58,5.58,5.57,5.58,168800.0,4.8901,4.8901,4.8814,4.8901,168800.0
2010-04-14 15:45:00,5.58,5.58,5.57,5.57,347200.0,4.8901,4.8901,4.8814,4.8814,347200.0
2010-04-14 15:50:00,5.57,5.59,5.57,5.59,611200.0,4.8814,4.8989,4.8814,4.8989,611200.0
2010-04-14 15:55:00,5.59,5.6,5.59,5.59,995200.0,4.8989,4.9077,4.8989,4.8989,995200.0
2010-04-15 09:30:00,5.56,5.56,5.54,5.54,195200.0,4.8726,4.8726,4.8551,4.8551,195200.0
2010-04-15 09:35:00,5.54,5.55,5.54,5.55,122400.0,4.8551,4.8638,4.8551,4.8638,122400.0
2010-04-15 09:40:00,5.55,5.56,5.54,5.56,59200.0,4.8638,4.8726,4.8551,4.8726,59200.0
2010-04-15 09:45:00,5.56,5.56,5.55,5.56,229600.0,4.8726,4.8726,4.8638,4.8726,229600.0
2010-04-15 09:50:00,5.56,5.58,5.56,5.57,254400.0,4.8726,4.8901,4.8726,4.8814,254400.0
2010-04-15 09:55:00,5.57,5.59,5.56,5.58,496800.0,4.8814,4.8989,4.8726,4.8901,496800.0
2010-04-15 10:00:00,5.58,5.6,5.57,5.59,575200.0,4.8901,4.9077,4.8814,4.8989,575200.0
2010-04-15 10:05:00,5.59,5.6,5.59,5.59,320000.0,4.8989,4.9077,4.8989,4.8989,320000.0
2010-04-15 10:10:00,5.59,5.59,5.59,5.59,116000.0,4.8989,4.8989,4.8989,4.8989,116000.0
2010-04-15 10:15:00,5.59,5.6,5.59,5.59,125600.0,4.8989,4.9077,4.8989,4.8989,125600.0
2010-04-15 10:20:00,5.59,5.6,5.59,5.6,168800.0,4.8989,4.9077,4.8989,4.9077,168800.0
2010-04-15 10:25:00,5.6,5.6,5.59,5.59,61600.0,4.9077,4.9077,4.8989,4.8989,61600.0
2010-04-15 10:30:00,5.6,5.6,5.59,5.6,42400.0,4.9077,4.9077,4.8989,4.9077,42400.0
2010-04-15 10:35:00,5.6,5.6,5.59,5.59,80000.0,4.9077,4.9077,4.8989,4.8989,80000.0
2010-04-15 10:40:00,5.59,5.6,5.59,5.6,78400.0,4.8989,4.9077,4.8989,4.9077,78400.0
2010-04-15 10:45:00,5.6,5.6,5.6,5.6,27200.0,4.9077,4.9077,4.9077,4.9077,27200.0
2010-04-15 10:50:00,5.6,5.61,5.6,5.6,29600.0,4.9077,4.9164,4.9077,4.9077,29600.0
2010-04-15 10:55:00,5.6,5.61,5.6,5.61,22400.0,4.9077,4.9164,4.9077,4.9164,22400.0
2010-04-15 11:00:00,5.6,5.61,5.6,5.61,53600.0,4.9077,4.9164,4.9077,4.9164,53600.0
2010-04-15 11:05:00,5.61,5.61,5.6,5.61,17600.0,4.9164,4.9164,4.9077,4.9164,17600.0
2010-04-15 11:10:00,5.61,5.61,5.6,5.6,70400.0,4.9164,4.9164,4.9077,4.9077,70400.0
2010-04-15 11:15:00,5.6,5.6,5.59,5.59,114400.0,4.9077,4.9077,4.8989,4.8989,114400.0
2010-04-15 11:20:00,5.59,5.59,5.58,5.58,28800.0,4.8989,4.8989,4.8901,4.8901,28800.0
2010-04-15 11:25:00,5.58,5.59,5.58,5.59,59200.0,4.8901,4.8989,4.8901,4.8989,59200.0
2010-04-15 11:30:00,5.59,5.59,5.59,5.59,184800.0,4.8989,4.8989,4.8989,4.8989,184800.0
2010-04-15 11:35:00,5.59,5.59,5.59,5.59,131200.0,4.8989,4.8989,4.8989,4.8989,131200.0
2010-04-15 11:40:00,5.59,5.59,5.59,5.59,32800.0,4.8989,4.8989,4.8989,4.8989,32800.0
2010-04-15 11:45:00,5.59,5.59,5.57,5.58,48800.0,4.8989,4.8989,4.8814,4.8901,48800.0
2010-04-15 11:50:00,5.58,5.58,5.58,5.58,32800.0,4.8901,4.8901,4.8901,4.8901,32800.0
2010-04-15 11:55:00,5.58,5.58,5.57,5.58,40800.0,4.8901,4.8901,4.8814,4.8901,40800.0
2010-04-15 12:00:00,5.57,5.57,5.56,5.56,150400.0,4.8814,4.8814,4.8726,4.8726,150400.0
2010-04-15 12:05:00,5.56,5.56,5.56,5.56,98400.0,4.8726,4.8726,4.8726,4.8726,98400.0
2010-04-15 12:10:00,5.56,5.57,5.56,5.57,79200.0,4.8726,4.8814,4.8726,4.8814,79200.0
2010-04-15 12:15:00,5.57,5.57,5.57,5.57,12000.0,4.8814,4.8814,4.8814,4.8814,12000.0
2010-04-15 12:20:00,5.57,5.57,5.56,5.56,37600.0,4.8814,4.8814,4.8726,4.8726,37600.0
2010-04-15 12:25:00,5.56,5.56,5.56,5.56,25600.0,4.8726,4.8726,4.8726,4.8726,25600.0
2010-04-15 12:30:00,5.56,5.56,5.56,5.56,24800.0,4.8726,4.8726,4.8726,4.8726,24800.0
2010-04-15 12:35:00,5.56,5.56,5.56,5.56,21600.0,4.8726,4.8726,4.8726,4.8726,21600.0
2010-04-15 12:40:00,5.56,5.56,5.55,5.55,34400.0,4.8726,4.8726,4.8638,4.8638,34400.0
2010-04-15 12:45:00,5.55,5.56,5.55,5.56,40800.0,4.8638,4.8726,4.8638,4.8726,40800.0
2010-04-15 12:50:00,5.56,5.56,5.55,5.56,29600.0,4.8726,4.8726,4.8638,4.8726,29600.0
2010-04-15 12:55:00,5.56,5.56,5.56,5.56,10400.0,4.8726,4.8726,4.8726,4.8726,10400.0
2010-04-15 13:00:00,5.56,5.56,5.56,5.56,29600.0,4.8726,4.8726,4.8726,4.8726,29600.0
2010-04-15 13:05:00,5.56,5.56,5.56,5.56,19200.0,4.8726,4.8726,4.8726,4.8726,19200.0
2010-04-15 13:10:00,5.56,5.56,5.56,5.56,45600.0,4.8726,4.8726,4.8726,4.8726,45600.0
2010-04-15 13:15:00,5.56,5.57,5.56,5.56,36000.0,4.8726,4.8814,4.8726,4.8726,36000.0
2010-04-15 13:20:00,5.56,5.57,5.56,5.56,36800.0,4.8726,4.8814,4.8726,4.8726,36800.0
2010-04-15 13:25:00,5.57,5.57,5.56,5.57,118400.0,4.8814,4.8814,4.8726,4.8814,118400.0
2010-04-15 13:30:00,5.57,5.57,5.56,5.57,42400.0,4.8814,4.8814,4.8726,4.8814,42400.0
2010-04-15 13:35:00,5.57,5.57,5.57,5.57,51200.0,4.8814,4.8814,4.8814,4.8814,51200.0
2010-04-15 13:40:00,5.57,5.57,5.57,5.57,64000.0,4.8814,4.8814,4.8814,4.8814,64000.0
2010-04-15 13:45:00,5.57,5.57,5.56,5.56,56000.0,4.8814,4.8814,4.8726,4.8726,56000.0
2010-04-15 13:50:00,5.56,5.56,5.56,5.56,32800.0,4.8726,4.8726,4.8726,4.8726,32800.0
2010-04-15 13:55:00,5.56,5.56,5.56,5.56,32000.0,4.8726,4.8726,4.8726,4.8726,32000.0
2010-04-15 14:00:00,5.56,5.56,5.56,5.56,57600.0,4.8726,4.8726,4.8726,4.8726,57600.0
2010-04-15 14:05:00,5.56,5.57,5.56,5.56,47200.0,4.8726,4.8814,4.8726,4.8726,47200.0
2010-04-15 14:10:00,5.56,5.56,5.56,5.56,37600.0,4.8726,4.8726,4.8726,4.8726,37600.0
2010-04-15 14:15:00,5.56,5.56,5.56,5.56,20000.0,4.8726,4.8726,4.8726,4.8726,20000.0
2010-04-15 14:20:00,5.56,5.56,5.56,5.56,91200.0,4.8726,4.8726,4.8726,4.8726,91200.0
2010-04-15 14:25:00,5.56,5.56,5.56,5.56,109600.0,4.8726,4.8726,4.8726,4.8726,109600.0
2010-04-15 14:30:00,5.56,5.56,5.56,5.56,17600.0,4.8726,4.8726,4.8726,4.8726,17600.0
2010-04-15 14:35:00,5.56,5.56,5.56,5.56,56000.0,4.8726,4.8726,4.8726,4.8726,56000.0
2010-04-15 14:40:00,5.56,5.56,5.56,5.56,73600.0,4.8726,4.8726,4.8726,4.8726,73600.0
2010-04-15 14:45:00,5.56,5.56,5.56,5.56,61600.0,4.8726,4.8726,4.8726,4.8726,61600.0
2010-04-15 14:50:00,5.56,5.56,5.56,5.56,40800.0,4.8726,4.8726,4.8726,4.8726,40800.0
2010-04-15 14:55:00,5.56,5.57,5.56,5.57,51200.0,4.8726,4.8814,4.8726,4.8814,51200.0
2010-04-15 15:00:00,5.57,5.57,5.56,5.56,98400.0,4.8814,4.8814,4.8726,4.8726,98400.0
2010-04-15 15:05:00,5.56,5.56,5.56,5.56,108000.0,4.8726,4.8726,4.8726,4.8726,108000.0
2010-04-15 15:10:00,5.56,5.56,5.55,5.55,224000.0,4.8726,4.8726,4.8638,4.8638,224000.0
2010-04-15 15:15:00,5.55,5.56,5.55,5.56,140000.0,4.8638,4.8726,4.8638,4.8726,140000.0
2010-04-15 15:20:00,5.56,5.56,5.56,5.56,75200.0,4.8726,4.8726,4.8726,4.8726,75200.0
2010-04-15 15:25:00,5.56,5.56,5.55,5.55,101600.0,4.8726,4.8726,4.8638,4.8638,101600.0
2010-04-15 15:30:00,5.55,5.56,5.55,5.55,130400.0,4.8638,4.8726,4.8638,4.8638,130400.0
2010-04-15 15:35:00,5.55,5.55,5.54,5.54,222400.0,4.8638,4.8638,4.8551,4.8551,222400.0
2010-04-15 15:40:00,5.54,5.55,5.54,5.55,118400.0,4.8551,4.8638,4.8551,4.8638,118400.0
2010-04-15 15:45:00,5.55,5.55,5.55,5.55,168800.0,4.8638,4.8638,4.8638,4.8638,168800.0
2010-04-15 15:50:00,5.55,5.55,5.55,5.55,206400.0,4.8638,4.8638,4.8638,4.8638,206400.0
2010-04-15 15:55:00,5.55,5.55,5.55,5.55,351200.0,4.8638,4.8638,4.8638,4.8638,351200.0
2010-04-16 09:30:00,5.53,5.53,5.52,5.52,796000.0,4.8463,4.8463,4.8375,4.8375,796000.0
2010-04-16 09:35:00,5.52,5.52,5.5,5.51,88800.0,4.8375,4.8375,4.82,4.8288,88800.0
2010-04-16 09:40:00,5.51,5.52,5.51,5.51,64000.0,4.8288,4.8375,4.8288,4.8288,64000.0
2010-04-16 09:45:00,5.51,5.52,5.51,5.52,46400.0,4.8288,4.8375,4.8288,4.8375,46400.0
2010-04-16 09:50:00,5.52,5.54,5.51,5.53,241600.0,4.8375,4.8551,4.8288,4.8463,241600.0
2010-04-16 09:55:00,5.53,5.54,5.52,5.54,136000.0,4.8463,4.8551,4.8375,4.8551,136000.0
2010-04-16 10:00:00,5.54,5.55,5.53,5.54,96000.0,4.8551,4.8638,4.8463,4.8551,96000.0
2010-04-16 10:05:00,5.54,5.55,5.54,5.54,31200.0,4.8551,4.8638,4.8551,4.8551,31200.0
2010-04-16 10:10:00,5.53,5.55,5.53,5.54,101600.0,4.8463,4.8638,4.8463,4.8551,101600.0
2010-04-16 10:15:00,5.54,5.56,5.54,5.56,29600.0,4.8551,4.8726,4.8551,4.8726,29600.0
2010-04-16 10:20:00,5.56,5.56,5.55,5.55,68800.0,4.8726,4.8726,4.8638,4.8638,68800.0
2010-04-16 10:25:00,5.55,5.57,5.55,5.56,79200.0,4.8638,4.8814,4.8638,4.8726,79200.0
2010-04-16 10:30:00,5.56,5.57,5.56,5.57,30400.0,4.8726,4.8814,4.8726,4.8814,30400.0
2010-04-16 10:35:00,5.57,5.57,5.54,5.55,267200.0,4.8814,4.8814,4.8551,4.8638,267200.0
2010-04-16 10:40:00,5.55,5.57,5.55,5.55,149600.0,4.8638,4.8814,4.8638,4.8638,149600.0
2010-04-16 10:45:00,5.55,5.56,5.54,5.54,49600.0,4.8638,4.8726,4.8551,4.8551,49600.0
2010-04-16 10:50:00,5.53,5.54,5.51,5.52,184000.0,4.8463,4.8551,4.8288,4.8375,184000.0
2010-04-16 10:55:00,5.52,5.54,5.52,5.53,47200.0,4.8375,4.8551,4.8375,4.8463,47200.0
2010-04-16 11:00:00,5.53,5.53,5.53,5.53,27200.0,4.8463,4.8463,4.8463,4.8463,27200.0
2010-04-16 11:05:00,5.53,5.54,5.52,5.52,60000.0,4.8463,4.8551,4.8375,4.8375,60000.0
2010-04-16 11:10:00,5.52,5.53,5.52,5.52,133600.0,4.8375,4.8463,4.8375,4.8375,133600.0
2010-04-16 11:15:00,5.52,5.52,5.51,5.51,126400.0,4.8375,4.8375,4.8288,4.8288,126400.0
2010-04-16 11:20:00,5.51,5.53,5.51,5.52,46400.0,4.8288,4.8463,4.8288,4.8375,46400.0
2010-04-16 11:25:00,5.52,5.52,5.51,5.51,51200.0,4.8375,4.8375,4.8288,4.8288,51200.0
2010-04-16 11:30:00,5.51,5.51,5.5,5.5,396800.0,4.8288,4.8288,4.82,4.82,396800.0
2010-04-16 11:35:00,5.5,5.51,5.5,5.5,78400.0,4.82,4.8288,4.82,4.82,78400.0
2010-04-16 11:40:00,5.51,5.51,5.51,5.51,82400.0,4.8288,4.8288,4.8288,4.8288,82400.0
2010-04-16 11:45:00,5.51,5.52,5.51,5.51,287200.0,4.8288,4.8375,4.8288,4.8288,287200.0
2010-04-16 11:50:00,5.51,5.51,5.5,5.51,234400.0,4.8288,4.8288,4.82,4.8288,234400.0
2010-04-16 11:55:00,5.51,5.51,5.49,5.49,54400.0,4.8288,4.8288,4.8113,4.8113,54400.0
2010-04-16 12:00:00,5.49,5.49,5.48,5.48,67200.0,4.8113,4.8113,4.8025,4.8025,67200.0
2010-04-16 12:05:00,5.48,5.48,5.47,5.48,78400.0,4.8025,4.8025,4.7937,4.8025,78400.0
2010-04-16 12:10:00,5.48,5.49,5.48,5.48,42400.0,4.8025,4.8113,4.8025,4.8025,42400.0
2010-04-16 12:15:00,5.48,5.48,5.48,5.48,24800.0,4.8025,4.8025,4.8025,4.8025,24800.0
2010-04-16 12:20:00,5.48,5.48,5.48,5.48,32800.0,4.8025,4.8025,4.8025,4.8025,32800.0
2010-04-16 12:25:00,5.48,5.49,5.48,5.48,22400.0,4.8025,4.8113,4.8025,4.8025,22400.0
2010-04-16 12:30:00,5.48,5.48,5.47,5.48,31200.0,4.8025,4.8025,4.7937,4.8025,31200.0
2010-04-16 12:35:00,5.48,5.48,5.46,5.46,108000.0,4.8025,4.8025,4.785,4.785,108000.0
2010-04-16 12:40:00,5.47,5.48,5.47,5.48,52800.0,4.7937,4.8025,4.7937,4.8025,52800.0
2010-04-16 12:45:00,5.48,5.49,5.48,5.49,64800.0,4.8025,4.8113,4.8025,4.8113,64800.0
2010-04-16 12:50:00,5.49,5.49,5.48,5.49,20000.0,4.8113,4.8113,4.8025,4.8113,20000.0
2010-04-16 12:55:00,5.49,5.5,5.48,5.49,46400.0,4.8113,4.82,4.8025,4.8113,46400.0
2010-04-16 13:00:00,5.49,5.5,5.49,5.49,32000.0,4.8113,4.82,4.8113,4.8113,32000.0
2010-04-16 13:05:00,5.49,5.5,5.49,5.5,36800.0,4.8113,4.82,4.8113,4.82,36800.0
2010-04-16 13:10:00,5.49,5.5,5.49,5.49,51200.0,4.8113,4.82,4.8113,4.8113,51200.0
2010-04-16 13:15:00,5.48,5.49,5.48,5.49,52800.0,4.8025,4.8113,4.8025,4.8113,52800.0
2010-04-16 13:20:00,5.49,5.49,5.49,5.49,22400.0,4.8113,4.8113,4.8113,4.8113,22400.0
2010-04-16 13:25:00,5.48,5.49,5.48,5.48,33600.0,4.8025,4.8113,4.8025,4.8025,33600.0
2010-04-16 13:30:00,5.49,5.49,5.48,5.48,30400.0,4.8113,4.8113,4.8025,4.8025,30400.0
2010-04-16 13:35:00,5.48,5.49,5.48,5.48,33600.0,4.8025,4.8113,4.8025,4.8025,33600.0
2010-04-16 13:40:00,5.49,5.49,5.49,5.49,48000.0,4.8113,4.8113,4.8113,4.8113,48000.0
2010-04-16 13:45:00,5.49,5.49,5.48,5.48,52800.0,4.8113,4.8113,4.8025,4.8025,52800.0
2010-04-16 13:50:00,5.48,5.49,5.48,5.48,54400.0,4.8025,4.8113,4.8025,4.8025,54400.0
2010-04-16 13:55:00,5.48,5.49,5.48,5.49,29600.0,4.8025,4.8113,4.8025,4.8113,29600.0
2010-04-16 14:00:00,5.49,5.5,5.49,5.49,60000.0,4.8113,4.82,4.8113,4.8113,60000.0
2010-04-16 14:05:00,5.49,5.5,5.49,5.5,41600.0,4.8113,4.82,4.8113,4.82,41600.0
2010-04-16 14:10:00,5.5,5.51,5.5,5.5,49600.0,4.82,4.8288,4.82,4.82,49600.0
2010-04-16 14:15:00,5.5,5.51,5.5,5.5,118400.0,4.82,4.8288,4.82,4.82,118400.0
2010-04-16 14:20:00,5.5,5.51,5.5,5.5,27200.0,4.82,4.8288,4.82,4.82,27200.0
2010-04-16 14:25:00,5.5,5.5,5.49,5.5,44800.0,4.82,4.82,4.8113,4.82,44800.0
2010-04-16 14:30:00,5.5,5.51,5.5,5.5,87200.0,4.82,4.8288,4.82,4.82,87200.0
2010-04-16 14:35:00,5.5,5.5,5.49,5.5,56800.0,4.82,4.82,4.8113,4.82,56800.0
2010-04-16 14:40:00,5.5,5.51,5.5,5.5,48000.0,4.82,4.8288,4.82,4.82,48000.0
2010-04-16 14:45:00,5.5,5.5,5.5,5.5,71200.0,4.82,4.82,4.82,4.82,71200.0
2010-04-16 14:50:00,5.5,5.5,5.5,5.5,49600.0,4.82,4.82,4.82,4.82,49600.0
2010-04-16 14:55:00,5.5,5.5,5.49,5.49,127200.0,4.82,4.82,4.8113,4.8113,127200.0
2010-04-16 15:00:00,5.49,5.49,5.48,5.49,203200.0,4.8113,4.8113,4.8025,4.8113,203200.0
2010-04-16 15:05:00,5.49,5.49,5.48,5.49,202400.0,4.8113,4.8113,4.8025,4.8113,202400.0
2010-04-16 15:10:00,5.49,5.49,5.48,5.49,132000.0,4.8113,4.8113,4.8025,4.8113,132000.0
2010-04-16 15:15:00,5.49,5.49,5.48,5.49,49600.0,4.8113,4.8113,4.8025,4.8113,49600.0
2010-04-16 15:20:00,5.49,5.49,5.49,5.49,49600.0,4.8113,4.8113,4.8113,4.8113,49600.0
2010-04-16 15:25:00,5.49,5.49,5.48,5.49,60000.0,4.8113,4.8113,4.8025,4.8113,60000.0
2010-04-16 15:30:00,5.49,5.5,5.48,5.49,135200.0,4.8113,4.82,4.8025,4.8113,135200.0
2010-04-16 15:35:00,5.49,5.5,5.49,5.5,182400.0,4.8113,4.82,4.8113,4.82,182400.0
2010-04-16 15:40:00,5.5,5.52,5.5,5.51,161600.0,4.82,4.8375,4.82,4.8288,161600.0
2010-04-16 15:45:00,5.51,5.52,5.49,5.5,332800.0,4.8288,4.8375,4.8113,4.82,332800.0
2010-04-16 15:50:00,5.5,5.5,5.49,5.49,227200.0,4.82,4.82,4.8113,4.8113,227200.0
2010-04-16 15:55:00,5.49,5.49,5.48,5.48,902400.0,4.8113,4.8113,4.8025,4.8025,902400.0
2010-04-19 09:30:00,5.48,5.48,5.47,5.48,152800.0,4.8025,4.8025,4.7937,4.8025,152800.0
2010-04-19 09:35:00,5.48,5.48,5.48,5.48,88800.0,4.8025,4.8025,4.8025,4.8025,88800.0
2010-04-19 09:40:00,5.48,5.49,5.48,5.48,61600.0,4.8025,4.8113,4.8025,4.8025,61600.0
2010-04-19 09:45:00,5.48,5.5,5.48,5.48,59200.0,4.8025,4.82,4.8025,4.8025,59200.0
2010-04-19 09:50:00,5.48,5.48,5.46,5.46,144800.0,4.8025,4.8025,4.785,4.785,144800.0
2010-04-19 09:55:00,5.46,5.47,5.45,5.47,150400.0,4.785,4.7937,4.7762,4.7937,150400.0
2010-04-19 10:00:00,5.47,5.47,5.46,5.47,122400.0,4.7937,4.7937,4.785,4.7937,122400.0
2010-04-19 10:05:00,5.46,5.46,5.46,5.46,102400.0,4.785,4.785,4.785,4.785,102400.0
2010-04-19 10:10:00,5.46,5.47,5.45,5.47,197600.0,4.785,4.7937,4.7762,4.7937,197600.0
2010-04-19 10:15:00,5.47,5.48,5.46,5.46,168800.0,4.7937,4.8025,4.785,4.785,168800.0
2010-04-19 10:20:00,5.47,5.47,5.46,5.46,48800.0,4.7937,4.7937,4.785,4.785,48800.0
2010-04-19 10:25:00,5.46,5.46,5.44,5.44,76800.0,4.785,4.785,4.7674,4.7674,76800.0
2010-04-19 10:30:00,5.44,5.45,5.44,5.44,294400.0,4.7674,4.7762,4.7674,4.7674,294400.0
2010-04-19 10:35:00,5.44,5.45,5.44,5.45,141600.0,4.7674,4.7762,4.7674,4.7762,141600.0
2010-04-19 10:40:00,5.45,5.45,5.45,5.45,79200.0,4.7762,4.7762,4.7762,4.7762,79200.0
2010-04-19 10:45:00,5.45,5.45,5.44,5.44,96000.0,4.7762,4.7762,4.7674,4.7674,96000.0
2010-04-19 10:50:00,5.44,5.44,5.43,5.44,95200.0,4.7674,4.7674,4.7587,4.7674,95200.0
2010-04-19 10:55:00,5.44,5.44,5.44,5.44,31200.0,4.7674,4.7674,4.7674,4.7674,31200.0
2010-04-19 11:00:00,5.44,5.44,5.43,5.43,48000.0,4.7674,4.7674,4.7587,4.7587,48000.0
2010-04-19 11:05:00,5.43,5.43,5.42,5.42,91200.0,4.7587,4.7587,4.7499,4.7499,91200.0
2010-04-19 11:10:00,5.42,5.42,5.41,5.41,74400.0,4.7499,4.7499,4.7411,4.7411,74400.0
2010-04-19 11:15:00,5.41,5.43,5.41,5.43,98400.0,4.7411,4.7587,4.7411,4.7587,98400.0
2010-04-19 11:20:00,5.43,5.43,5.42,5.43,44800.0,4.7587,4.7587,4.7499,4.7587,44800.0
2010-04-19 11:25:00,5.43,5.43,5.41,5.41,64800.0,4.7587,4.7587,4.7411,4.7411,64800.0
2010-04-19 11:30:00,5.41,5.42,5.41,5.42,69600.0,4.7411,4.7499,4.7411,4.7499,69600.0
2010-04-19 11:35:00,5.42,5.42,5.42,5.42,64800.0,4.7499,4.7499,4.7499,4.7499,64800.0
2010-04-19 11:40:00,5.42,5.42,5.42,5.42,59200.0,4.7499,4.7499,4.7499,4.7499,59200.0
2010-04-19 11:45:00,5.42,5.42,5.41,5.42,77600.0,4.7499,4.7499,4.7411,4.7499,77600.0
2010-04-19 11:50:00,5.41,5.42,5.41,5.41,230400.0,4.7411,4.7499,4.7411,4.7411,230400.0
2010-04-19 11:55:00,5.41,5.41,5.4,5.4,168800.0,4.7411,4.7411,4.7324,4.7324,168800.0
2010-04-19 12:00:00,5.41,5.41,5.4,5.4,79200.0,4.7411,4.7411,4.7324,4.7324,79200.0
2010-04-19 12:05:00,5.4,5.4,5.39,5.39,62400.0,4.7324,4.7324,4.7236,4.7236,62400.0
2010-04-19 12:10:00,5.39,5.39,5.38,5.38,156000.0,4.7236,4.7236,4.7149,4.7149,156000.0
2010-04-19 12:15:00,5.38,5.38,5.38,5.38,180800.0,4.7149,4.7149,4.7149,4.7149,180800.0
2010-04-19 12:20:00,5.38,5.4,5.38,5.39,77600.0,4.7149,4.7324,4.7149,4.7236,77600.0
2010-04-19 12:25:00,5.39,5.4,5.39,5.39,54400.0,4.7236,4.7324,4.7236,4.7236,54400.0
2010-04-19 12:30:00,5.4,5.41,5.4,5.41,106400.0,4.7324,4.7411,4.7324,4.7411,106400.0
2010-04-19 12:35:00,5.4,5.41,5.4,5.41,28800.0,4.7324,4.7411,4.7324,4.7411,28800.0
2010-04-19 12:40:00,5.4,5.41,5.4,5.41,45600.0,4.7324,4.7411,4.7324,4.7411,45600.0
2010-04-19 12:45:00,5.41,5.42,5.41,5.41,60000.0,4.7411,4.7499,4.7411,4.7411,60000.0
2010-04-19 12:50:00,5.41,5.41,5.41,5.41,29600.0,4.7411,4.7411,4.7411,4.7411,29600.0
2010-04-19 12:55:00,5.41,5.41,5.4,5.4,36000.0,4.7411,4.7411,4.7324,4.7324,36000.0
2010-04-19 13:00:00,5.4,5.41,5.4,5.4,56000.0,4.7324,4.7411,4.7324,4.7324,56000.0
2010-04-19 13:05:00,5.4,5.41,5.4,5.4,51200.0,4.7324,4.7411,4.7324,4.7324,51200.0
2010-04-19 13:10:00,5.4,5.41,5.4,5.41,40000.0,4.7324,4.7411,4.7324,4.7411,40000.0
2010-04-19 13:15:00,5.4,5.4,5.39,5.39,54400.0,4.7324,4.7324,4.7236,4.7236,54400.0
2010-04-19 13:20:00,5.39,5.41,5.39,5.41,46400.0,4.7236,4.7411,4.7236,4.7411,46400.0
2010-04-19 13:25:00,5.41,5.41,5.41,5.41,54400.0,4.7411,4.7411,4.7411,4.7411,54400.0
2010-04-19 13:30:00,5.41,5.41,5.41,5.41,70400.0,4.7411,4.7411,4.7411,4.7411,70400.0
2010-04-19 13:35:00,5.41,5.41,5.4,5.41,53600.0,4.7411,4.7411,4.7324,4.7411,53600.0
2010-04-19 13:40:00,5.41,5.41,5.41,5.41,33600.0,4.7411,4.7411,4.7411,4.7411,33600.0
2010-04-19 13:45:00,5.41,5.41,5.41,5.41,79200.0,4.7411,4.7411,4.7411,4.7411,79200.0
2010-04-19 13:50:00,5.41,5.41,5.4,5.4,76000.0,4.7411,4.7411,4.7324,4.7324,76000.0
2010-04-19 13:55:00,5.4,5.4,5.39,5.4,56000.0,4.7324,4.7324,4.7236,4.7324,56000.0
2010-04-19 14:00:00,5.4,5.4,5.4,5.4,54400.0,4.7324,4.7324,4.7324,4.7324,54400.0
2010-04-19 14:05:00,5.4,5.41,5.4,5.41,93600.0,4.7324,4.7411,4.7324,4.7411,93600.0
2010-04-19 14:10:00,5.41,5.42,5.41,5.41,84800.0,4.7411,4.7499,4.7411,4.7411,84800.0
2010-04-19 14:15:00,5.41,5.42,5.41,5.41,174400.0,4.7411,4.7499,4.7411,4.7411,174400.0
2010-04-19 14:20:00,5.41,5.42,5.41,5.42,80000.0,4.7411,4.7499,4.7411,4.7499,80000.0
2010-04-19 14:25:00,5.42,5.43,5.42,5.43,381600.0,4.7499,4.7587,4.7499,4.7587,381600.0
2010-04-19 14:30:00,5.43,5.45,5.43,5.45,270400.0,4.7587,4.7762,4.7587,4.7762,270400.0
2010-04-19 14:35:00,5.45,5.45,5.44,5.44,134400.0,4.7762,4.7762,4.7674,4.7674,134400.0
2010-04-19 14:40:00,5.45,5.45,5.45,5.45,86400.0,4.7762,4.7762,4.7762,4.7762,86400.0
2010-04-19 14:45:00,5.45,5.45,5.44,5.45,124000.0,4.7762,4.7762,4.7674,4.7762,124000.0
2010-04-19 14:50:00,5.45,5.45,5.44,5.44,74400.0,4.7762,4.7762,4.7674,4.7674,74400.0
2010-04-19 14:55:00,5.44,5.45,5.44,5.45,71200.0,4.7674,4.7762,4.7674,4.7762,71200.0
2010-04-19 15:00:00,5.46,5.47,5.46,5.46,125600.0,4.785,4.7937,4.785,4.785,125600.0
2010-04-19 15:05:00,5.46,5.46,5.46,5.46,93600.0,4.785,4.785,4.785,4.785,93600.0
2010-04-19 15:10:00,5.46,5.46,5.45,5.46,136000.0,4.785,4.785,4.7762,4.785,136000.0
2010-04-19 15:15:00,5.46,5.46,5.45,5.45,146400.0,4.785,4.785,4.7762,4.7762,146400.0
2010-04-19 15:20:00,5.45,5.47,5.45,5.47,224000.0,4.7762,4.7937,4.7762,4.7937,224000.0
2010-04-19 15:25:00,5.47,5.48,5.46,5.47,117600.0,4.7937,4.8025,4.785,4.7937,117600.0
2010-04-19 15:30:00,5.48,5.48,5.47,5.48,198400.0,4.8025,4.8025,4.7937,4.8025,198400.0
2010-04-19 15:35:00,5.48,5.48,5.47,5.48,231200.0,4.8025,4.8025,4.7937,4.8025,231200.0
2010-04-19 15:40:00,5.48,5.49,5.47,5.49,464000.0,4.8025,4.8113,4.7937,4.8113,464000.0
2010-04-19 15:45:00,5.49,5.5,5.48,5.5,380000.0,4.8113,4.82,4.8025,4.82,380000.0
2010-04-19 15:50:00,5.5,5.5,5.49,5.5,402400.0,4.82,4.82,4.8113,4.82,402400.0
2010-04-19 15:55:00,5.5,5.5,5.5,5.5,296000.0,4.82,4.82,4.82,4.82,296000.0
2010-04-20 09:30:00,5.81,5.83,5.7,5.78,1483200.0,5.0917,5.1092,4.9953,5.0654,1483200.0
2010-04-20 09:35:00,5.78,5.84,5.77,5.83,748800.0,5.0654,5.118,5.0566,5.1092,748800.0
2010-04-20 09:40:00,5.83,5.89,5.82,5.87,1042400.0,5.1092,5.1618,5.1005,5.1443,1042400.0
2010-04-20 09:45:00,5.87,5.9,5.85,5.89,641600.0,5.1443,5.1706,5.1267,5.1618,641600.0
2010-04-20 09:50:00,5.89,5.9,5.86,5.86,1165600.0,5.1618,5.1706,5.1355,5.1355,1165600.0
2010-04-20 09:55:00,5.87,5.89,5.87,5.88,393600.0,5.1443,5.1618,5.1443,5.153,393600.0
2010-04-20 10:00:00,5.88,5.9,5.86,5.86,921600.0,5.153,5.1706,5.1355,5.1355,921600.0
2010-04-20 10:05:00,5.86,5.86,5.85,5.86,550400.0,5.1355,5.1355,5.1267,5.1355,550400.0
2010-04-20 10:10:00,5.85,5.86,5.82,5.82,764800.0,5.1267,5.1355,5.1005,5.1005,764800.0
2010-04-20 10:15:00,5.83,5.83,5.81,5.82,438400.0,5.1092,5.1092,5.0917,5.1005,438400.0
2010-04-20 10:20:00,5.82,5.82,5.81,5.82,208000.0,5.1005,5.1005,5.0917,5.1005,208000.0
2010-04-20 10:25:00,5.82,5.82,5.81,5.81,626400.0,5.1005,5.1005,5.0917,5.0917,626400.0
2010-04-20 10:30:00,5.81,5.82,5.81,5.81,429600.0,5.0917,5.1005,5.0917,5.0917,429600.0
2010-04-20 10:35:00,5.81,5.85,5.81,5.85,370400.0,5.0917,5.1267,5.0917,5.1267,370400.0
2010-04-20 10:40:00,5.85,5.85,5.83,5.85,180000.0,5.1267,5.1267,5.1092,5.1267,180000.0
2010-04-20 10:45:00,5.85,5.85,5.84,5.85,235200.0,5.1267,5.1267,5.118,5.1267,235200.0
2010-04-20 10:50:00,5.85,5.86,5.84,5.85,304800.0,5.1267,5.1355,5.118,5.1267,304800.0
2010-04-20 10:55:00,5.85,5.85,5.84,5.84,248000.0,5.1267,5.1267,5.118,5.118,248000.0
2010-04-20 11:00:00,5.84,5.85,5.84,5.85,448000.0,5.118,5.1267,5.118,5.1267,448000.0
2010-04-20 11:05:00,5.85,5.85,5.85,5.85,279200.0,5.1267,5.1267,5.1267,5.1267,279200.0
2010-04-20 11:10:00,5.85,5.87,5.85,5.86,420000.0,5.1267,5.1443,5.1267,5.1355,420000.0
2010-04-20 11:15:00,5.86,5.86,5.85,5.86,176800.0,5.1355,5.1355,5.1267,5.1355,176800.0
2010-04-20 11:20:00,5.86,5.87,5.86,5.87,126400.0,5.1355,5.1443,5.1355,5.1443,126400.0
2010-04-20 11:25:00,5.87,5.89,5.87,5.88,232800.0,5.1443,5.1618,5.1443,5.153,232800.0
2010-04-20 11:30:00,5.88,5.89,5.87,5.88,224000.0,5.153,5.1618,5.1443,5.153,224000.0
2010-04-20 11:35:00,5.88,5.88,5.87,5.87,334400.0,5.153,5.153,5.1443,5.1443,334400.0
2010-04-20 11:40:00,5.87,5.87,5.84,5.85,325600.0,5.1443,5.1443,5.118,5.1267,325600.0
2010-04-20 11:45:00,5.85,5.85,5.84,5.85,426400.0,5.1267,5.1267,5.118,5.1267,426400.0
2010-04-20 11:50:00,5.85,5.86,5.85,5.85,335200.0,5.1267,5.1355,5.1267,5.1267,335200.0
2010-04-20 11:55:00,5.85,5.85,5.84,5.84,209600.0,5.1267,5.1267,5.118,5.118,209600.0
2010-04-20 12:00:00,5.84,5.84,5.84,5.84,160800.0,5.118,5.118,5.118,5.118,160800.0
2010-04-20 12:05:00,5.84,5.84,5.84,5.84,346400.0,5.118,5.118,5.118,5.118,346400.0
2010-04-20 12:10:00,5.84,5.84,5.84,5.84,227200.0,5.118,5.118,5.118,5.118,227200.0
2010-04-20 12:15:00,5.84,5.84,5.83,5.84,217600.0,5.118,5.118,5.1092,5.118,217600.0
2010-04-20 12:20:00,5.84,5.85,5.84,5.84,342400.0,5.118,5.1267,5.118,5.118,342400.0
2010-04-20 12:25:00,5.84,5.84,5.83,5.83,145600.0,5.118,5.118,5.1092,5.1092,145600.0
2010-04-20 12:30:00,5.83,5.83,5.83,5.83,218400.0,5.1092,5.1092,5.1092,5.1092,218400.0
2010-04-20 12:35:00,5.83,5.83,5.83,5.83,140800.0,5.1092,5.1092,5.1092,5.1092,140800.0
2010-04-20 12:40:00,5.83,5.83,5.82,5.82,123200.0,5.1092,5.1092,5.1005,5.1005,123200.0
2010-04-20 12:45:00,5.82,5.82,5.82,5.82,92000.0,5.1005,5.1005,5.1005,5.1005,92000.0
2010-04-20 12:50:00,5.82,5.83,5.82,5.83,180800.0,5.1005,5.1092,5.1005,5.1092,180800.0
2010-04-20 12:55:00,5.82,5.83,5.82,5.82,92000.0,5.1005,5.1092,5.1005,5.1005,92000.0
2010-04-20 13:00:00,5.83,5.83,5.83,5.83,234400.0,5.1092,5.1092,5.1092,5.1092,234400.0
2010-04-20 13:05:00,5.83,5.84,5.83,5.83,224000.0,5.1092,5.118,5.1092,5.1092,224000.0
2010-04-20 13:10:00,5.83,5.85,5.83,5.85,192000.0,5.1092,5.1267,5.1092,5.1267,192000.0
2010-04-20 13:15:00,5.85,5.86,5.85,5.85,320000.0,5.1267,5.1355,5.1267,5.1267,320000.0
2010-04-20 13:20:00,5.85,5.85,5.85,5.85,101600.0,5.1267,5.1267,5.1267,5.1267,101600.0
2010-04-20 13:25:00,5.85,5.85,5.85,5.85,121600.0,5.1267,5.1267,5.1267,5.1267,121600.0
2010-04-20 13:30:00,5.85,5.85,5.84,5.84,86400.0,5.1267,5.1267,5.118,5.118,86400.0
2010-04-20 13:35:00,5.84,5.85,5.84,5.85,136000.0,5.118,5.1267,5.118,5.1267,136000.0
2010-04-20 13:40:00,5.85,5.85,5.85,5.85,108800.0,5.1267,5.1267,5.1267,5.1267,108800.0
2010-04-20 13:45:00,5.85,5.85,5.84,5.85,131200.0,5.1267,5.1267,5.118,5.1267,131200.0
2010-04-20 13:50:00,5.85,5.87,5.85,5.86,468800.0,5.1267,5.1443,5.1267,5.1355,468800.0
2010-04-20 13:55:00,5.86,5.87,5.86,5.87,162400.0,5.1355,5.1443,5.1355,5.1443,162400.0
2010-04-20 14:00:00,5.87,5.88,5.87,5.87,213600.0,5.1443,5.153,5.1443,5.1443,213600.0
2010-04-20 14:05:00,5.87,5.88,5.87,5.88,525600.0,5.1443,5.153,5.1443,5.153,525600.0
2010-04-20 14:10:00,5.88,5.88,5.87,5.87,185600.0,5.153,5.153,5.1443,5.1443,185600.0
2010-04-20 14:15:00,5.87,5.89,5.87,5.89,652000.0,5.1443,5.1618,5.1443,5.1618,652000.0
2010-04-20 14:20:00,5.89,5.89,5.89,5.89,159200.0,5.1618,5.1618,5.1618,5.1618,159200.0
2010-04-20 14:25:00,5.89,5.89,5.89,5.89,124800.0,5.1618,5.1618,5.1618,5.1618,124800.0
2010-04-20 14:30:00,5.89,5.89,5.88,5.89,170400.0,5.1618,5.1618,5.153,5.1618,170400.0
2010-04-20 14:35:00,5.89,5.89,5.88,5.89,227200.0,5.1618,5.1618,5.153,5.1618,227200.0
2010-04-20 14:40:00,5.89,5.89,5.89,5.89,241600.0,5.1618,5.1618,5.1618,5.1618,241600.0
2010-04-20 14:45:00,5.89,5.89,5.89,5.89,220000.0,5.1618,5.1618,5.1618,5.1618,220000.0
2010-04-20 14:50:00,5.89,5.89,5.88,5.89,183200.0,5.1618,5.1618,5.153,5.1618,183200.0
2010-04-20 14:55:00,5.89,5.89,5.89,5.89,344000.0,5.1618,5.1618,5.1618,5.1618,344000.0
2010-04-20 15:00:00,5.89,5.9,5.89,5.9,312800.0,5.1618,5.1706,5.1618,5.1706,312800.0
2010-04-20 15:05:00,5.9,5.91,5.9,5.91,392800.0,5.1706,5.1793,5.1706,5.1793,392800.0
2010-04-20 15:10:00,5.91,5.91,5.89,5.89,511200.0,5.1793,5.1793,5.1618,5.1618,511200.0
2010-04-20 15:15:00,5.9,5.9,5.89,5.89,230400.0,5.1706,5.1706,5.1618,5.1618,230400.0
2010-04-20 15:20:00,5.89,5.89,5.88,5.89,260800.0,5.1618,5.1618,5.153,5.1618,260800.0
2010-04-20 15:25:00,5.89,5.89,5.89,5.89,192800.0,5.1618,5.1618,5.1618,5.1618,192800.0
2010-04-20 15:30:00,5.89,5.9,5.89,5.9,320800.0,5.1618,5.1706,5.1618,5.1706,320800.0
2010-04-20 15:35:00,5.9,5.91,5.9,5.91,464800.0,5.1706,5.1793,5.1706,5.1793,464800.0
2010-04-20 15:40:00,5.91,5.92,5.91,5.92,983200.0,5.1793,5.1881,5.1793,5.1881,983200.0
2010-04-20 15:45:00,5.92,5.92,5.9,5.91,889600.0,5.1881,5.1881,5.1706,5.1793,889600.0
2010-04-20 15:50:00,5.91,5.94,5.91,5.93,1268000.0,5.1793,5.2056,5.1793,5.1969,1268000.0
2010-04-20 15:55:00,5.93,5.94,5.92,5.93,1965600.0,5.1969,5.2056,5.1881,5.1969,1965600.0
2010-04-21 09:30:00,5.9,5.93,5.87,5.93,578400.0,5.1706,5.1969,5.1443,5.1969,578400.0
2010-04-21 09:35:00,5.93,5.97,5.93,5.97,420800.0,5.1969,5.2319,5.1969,5.2319,420800.0
2010-04-21 09:40:00,5.97,5.98,5.95,5.97,448000.0,5.2319,5.2407,5.2144,5.2319,448000.0
2010-04-21 09:45:00,5.97,5.98,5.96,5.97,532000.0,5.2319,5.2407,5.2231,5.2319,532000.0
2010-04-21 09:50:00,5.97,5.98,5.96,5.96,311200.0,5.2319,5.2407,5.2231,5.2231,311200.0
2010-04-21 09:55:00,5.96,5.96,5.93,5.93,143200.0,5.2231,5.2231,5.1969,5.1969,143200.0
2010-04-21 10:00:00,5.93,5.94,5.93,5.94,227200.0,5.1969,5.2056,5.1969,5.2056,227200.0
2010-04-21 10:05:00,5.94,5.94,5.92,5.93,410400.0,5.2056,5.2056,5.1881,5.1969,410400.0
2010-04-21 10:10:00,5.93,5.93,5.91,5.92,320000.0,5.1969,5.1969,5.1793,5.1881,320000.0
2010-04-21 10:15:00,5.92,5.93,5.9,5.9,296800.0,5.1881,5.1969,5.1706,5.1706,296800.0
2010-04-21 10:20:00,5.9,5.9,5.9,5.9,555200.0,5.1706,5.1706,5.1706,5.1706,555200.0
2010-04-21 10:25:00,5.9,5.91,5.9,5.91,193600.0,5.1706,5.1793,5.1706,5.1793,193600.0
2010-04-21 10:30:00,5.9,5.91,5.9,5.91,223200.0,5.1706,5.1793,5.1706,5.1793,223200.0
2010-04-21 10:35:00,5.91,5.91,5.88,5.89,406400.0,5.1793,5.1793,5.153,5.1618,406400.0
2010-04-21 10:40:00,5.89,5.9,5.89,5.89,428800.0,5.1618,5.1706,5.1618,5.1618,428800.0
2010-04-21 10:45:00,5.89,5.9,5.89,5.89,382400.0,5.1618,5.1706,5.1618,5.1618,382400.0
2010-04-21 10:50:00,5.89,5.91,5.89,5.9,392800.0,5.1618,5.1793,5.1618,5.1706,392800.0
2010-04-21 10:55:00,5.9,5.9,5.88,5.88,140000.0,5.1706,5.1706,5.153,5.153,140000.0
2010-04-21 11:00:00,5.88,5.89,5.88,5.89,207200.0,5.153,5.1618,5.153,5.1618,207200.0
2010-04-21 11:05:00,5.89,5.89,5.89,5.89,222400.0,5.1618,5.1618,5.1618,5.1618,222400.0
2010-04-21 11:10:00,5.89,5.9,5.89,5.89,124000.0,5.1618,5.1706,5.1618,5.1618,124000.0
2010-04-21 11:15:00,5.89,5.89,5.88,5.89,170400.0,5.1618,5.1618,5.153,5.1618,170400.0
2010-04-21 11:20:00,5.89,5.89,5.88,5.88,133600.0,5.1618,5.1618,5.153,5.153,133600.0
2010-04-21 11:25:00,5.88,5.88,5.86,5.86,115200.0,5.153,5.153,5.1355,5.1355,115200.0
2010-04-21 11:30:00,5.86,5.87,5.86,5.87,340800.0,5.1355,5.1443,5.1355,5.1443,340800.0
2010-04-21 11:35:00,5.87,5.87,5.86,5.87,320000.0,5.1443,5.1443,5.1355,5.1443,320000.0
2010-04-21 11:40:00,5.87,5.87,5.86,5.87,292000.0,5.1443,5.1443,5.1355,5.1443,292000.0
2010-04-21 11:45:00,5.87,5.88,5.86,5.88,188800.0,5.1443,5.153,5.1355,5.153,188800.0
2010-04-21 11:50:00,5.88,5.89,5.88,5.89,198400.0,5.153,5.1618,5.153,5.1618,198400.0
2010-04-21 11:55:00,5.89,5.91,5.89,5.9,249600.0,5.1618,5.1793,5.1618,5.1706,249600.0
2010-04-21 12:00:00,5.9,5.9,5.9,5.9,146400.0,5.1706,5.1706,5.1706,5.1706,146400.0
2010-04-21 12:05:00,5.9,5.9,5.9,5.9,168800.0,5.1706,5.1706,5.1706,5.1706,168800.0
2010-04-21 12:10:00,5.9,5.9,5.9,5.9,132800.0,5.1706,5.1706,5.1706,5.1706,132800.0
2010-04-21 12:15:00,5.9,5.9,5.9,5.9,56800.0,5.1706,5.1706,5.1706,5.1706,56800.0
2010-04-21 12:20:00,5.9,5.9,5.88,5.88,127200.0,5.1706,5.1706,5.153,5.153,127200.0
2010-04-21 12:25:00,5.88,5.88,5.88,5.88,156800.0,5.153,5.153,5.153,5.153,156800.0
2010-04-21 12:30:00,5.88,5.88,5.87,5.87,133600.0,5.153,5.153,5.1443,5.1443,133600.0
2010-04-21 12:35:00,5.87,5.87,5.87,5.87,281600.0,5.1443,5.1443,5.1443,5.1443,281600.0
2010-04-21 12:40:00,5.87,5.87,5.86,5.86,195200.0,5.1443,5.1443,5.1355,5.1355,195200.0
2010-04-21 12:45:00,5.86,5.86,5.86,5.86,161600.0,5.1355,5.1355,5.1355,5.1355,161600.0
2010-04-21 12:50:00,5.86,5.86,5.85,5.85,104800.0,5.1355,5.1355,5.1267,5.1267,104800.0
2010-04-21 12:55:00,5.85,5.86,5.85,5.85,98400.0,5.1267,5.1355,5.1267,5.1267,98400.0
2010-04-21 13:00:00,5.85,5.86,5.84,5.85,218400.0,5.1267,5.1355,5.118,5.1267,218400.0
2010-04-21 13:05:00,5.85,5.86,5.85,5.86,164000.0,5.1267,5.1355,5.1267,5.1355,164000.0
2010-04-21 13:10:00,5.86,5.86,5.85,5.86,148800.0,5.1355,5.1355,5.1267,5.1355,148800.0
2010-04-21 13:15:00,5.86,5.87,5.86,5.87,114400.0,5.1355,5.1443,5.1355,5.1443,114400.0
2010-04-21 13:20:00,5.87,5.87,5.87,5.87,142400.0,5.1443,5.1443,5.1443,5.1443,142400.0
2010-04-21 13:25:00,5.87,5.88,5.87,5.88,96800.0,5.1443,5.153,5.1443,5.153,96800.0
2010-04-21 13:30:00,5.88,5.88,5.87,5.88,93600.0,5.153,5.153,5.1443,5.153,93600.0
2010-04-21 13:35:00,5.88,5.88,5.87,5.87,131200.0,5.153,5.153,5.1443,5.1443,131200.0
2010-04-21 13:40:00,5.87,5.87,5.86,5.87,81600.0,5.1443,5.1443,5.1355,5.1443,81600.0
2010-04-21 13:45:00,5.87,5.87,5.87,5.87,191200.0,5.1443,5.1443,5.1443,5.1443,191200.0
2010-04-21 13:50:00,5.87,5.87,5.86,5.86,123200.0,5.1443,5.1443,5.1355,5.1355,123200.0
2010-04-21 13:55:00,5.86,5.87,5.86,5.87,196800.0,5.1355,5.1443,5.1355,5.1443,196800.0
2010-04-21 14:00:00,5.87,5.87,5.85,5.85,230400.0,5.1443,5.1443,5.1267,5.1267,230400.0
2010-04-21 14:05:00,5.85,5.85,5.85,5.85,193600.0,5.1267,5.1267,5.1267,5.1267,193600.0
2010-04-21 14:10:00,5.85,5.85,5.84,5.85,76000.0,5.1267,5.1267,5.118,5.1267,76000.0
2010-04-21 14:15:00,5.85,5.85,5.84,5.84,254400.0,5.1267,5.1267,5.118,5.118,254400.0
2010-04-21 14:20:00,5.84,5.85,5.84,5.85,168000.0,5.118,5.1267,5.118,5.1267,168000.0
2010-04-21 14:25:00,5.85,5.85,5.85,5.85,133600.0,5.1267,5.1267,5.1267,5.1267,133600.0
2010-04-21 14:30:00,5.85,5.85,5.84,5.84,147200.0,5.1267,5.1267,5.118,5.118,147200.0
2010-04-21 14:35:00,5.84,5.85,5.84,5.84,227200.0,5.118,5.1267,5.118,5.118,227200.0
2010-04-21 14:40:00,5.84,5.84,5.84,5.84,140800.0,5.118,5.118,5.118,5.118,140800.0
2010-04-21 14:45:00,5.84,5.85,5.84,5.84,116800.0,5.118,5.1267,5.118,5.118,116800.0
2010-04-21 14:50:00,5.84,5.84,5.84,5.84,173600.0,5.118,5.118,5.118,5.118,173600.0
2010-04-21 14:55:00,5.84,5.84,5.84,5.84,111200.0,5.118,5.118,5.118,5.118,111200.0
2010-04-21 15:00:00,5.84,5.85,5.83,5.84,349600.0,5.118,5.1267,5.1092,5.118,349600.0
2010-04-21 15:05:00,5.84,5.84,5.82,5.82,183200.0,5.118,5.118,5.1005,5.1005,183200.0
2010-04-21 15:10:00,5.82,5.83,5.82,5.82,229600.0,5.1005,5.1092,5.1005,5.1005,229600.0
2010-04-21 15:15:00,5.82,5.82,5.81,5.81,301600.0,5.1005,5.1005,5.0917,5.0917,301600.0
2010-04-21 15:20:00,5.81,5.81,5.81,5.81,321600.0,5.0917,5.0917,5.0917,5.0917,321600.0
2010-04-21 15:25:00,5.81,5.81,5.8,5.81,176000.0,5.0917,5.0917,5.0829,5.0917,176000.0
2010-04-21 15:30:00,5.81,5.82,5.81,5.81,532000.0,5.0917,5.1005,5.0917,5.0917,532000.0
2010-04-21 15:35:00,5.81,5.82,5.81,5.82,217600.0,5.0917,5.1005,5.0917,5.1005,217600.0
2010-04-21 15:40:00,5.82,5.82,5.81,5.82,428800.0,5.1005,5.1005,5.0917,5.1005,428800.0
2010-04-21 15:45:00,5.82,5.83,5.82,5.83,372000.0,5.1005,5.1092,5.1005,5.1092,372000.0
2010-04-21 15:50:00,5.83,5.84,5.83,5.84,424800.0,5.1092,5.118,5.1092,5.118,424800.0
2010-04-21 15:55:00,5.83,5.84,5.83,5.84,705600.0,5.1092,5.118,5.1092,5.118,705600.0
2010-04-22 09:30:00,5.77,5.79,5.68,5.71,449600.0,5.0566,5.0742,4.9778,5.0041,449600.0
2010-04-22 09:35:00,5.71,5.74,5.71,5.71,116000.0,5.0041,5.0303,5.0041,5.0041,116000.0
2010-04-22 09:40:00,5.71,5.72,5.69,5.71,147200.0,5.0041,5.0128,4.9865,5.0041,147200.0
2010-04-22 09:45:00,5.71,5.71,5.7,5.71,62400.0,5.0041,5.0041,4.9953,5.0041,62400.0
2010-04-22 09:50:00,5.71,5.73,5.71,5.73,36800.0,5.0041,5.0216,5.0041,5.0216,36800.0
2010-04-22 09:55:00,5.73,5.75,5.73,5.75,104800.0,5.0216,5.0391,5.0216,5.0391,104800.0
2010-04-22 10:00:00,5.74,5.75,5.73,5.75,268000.0,5.0303,5.0391,5.0216,5.0391,268000.0
2010-04-22 10:05:00,5.76,5.77,5.76,5.76,211200.0,5.0479,5.0566,5.0479,5.0479,211200.0
2010-04-22 10:10:00,5.76,5.77,5.76,5.76,129600.0,5.0479,5.0566,5.0479,5.0479,129600.0
2010-04-22 10:15:00,5.76,5.77,5.75,5.76,203200.0,5.0479,5.0566,5.0391,5.0479,203200.0
2010-04-22 10:20:00,5.76,5.77,5.76,5.76,205600.0,5.0479,5.0566,5.0479,5.0479,205600.0
2010-04-22 10:25:00,5.77,5.79,5.76,5.79,212800.0,5.0566,5.0742,5.0479,5.0742,212800.0
2010-04-22 10:30:00,5.79,5.79,5.77,5.78,156800.0,5.0742,5.0742,5.0566,5.0654,156800.0
2010-04-22 10:35:00,5.78,5.78,5.78,5.78,214400.0,5.0654,5.0654,5.0654,5.0654,214400.0
2010-04-22 10:40:00,5.78,5.78,5.77,5.78,53600.0,5.0654,5.0654,5.0566,5.0654,53600.0
2010-04-22 10:45:00,5.78,5.78,5.77,5.78,116800.0,5.0654,5.0654,5.0566,5.0654,116800.0
2010-04-22 10:50:00,5.77,5.78,5.77,5.77,67200.0,5.0566,5.0654,5.0566,5.0566,67200.0
2010-04-22 10:55:00,5.77,5.77,5.77,5.77,80000.0,5.0566,5.0566,5.0566,5.0566,80000.0
2010-04-22 11:00:00,5.76,5.77,5.76,5.76,74400.0,5.0479,5.0566,5.0479,5.0479,74400.0
2010-04-22 11:05:00,5.76,5.77,5.76,5.76,125600.0,5.0479,5.0566,5.0479,5.0479,125600.0
2010-04-22 11:10:00,5.77,5.77,5.76,5.77,89600.0,5.0566,5.0566,5.0479,5.0566,89600.0
2010-04-22 11:15:00,5.77,5.77,5.75,5.75,116800.0,5.0566,5.0566,5.0391,5.0391,116800.0
2010-04-22 11:20:00,5.75,5.75,5.74,5.75,33600.0,5.0391,5.0391,5.0303,5.0391,33600.0
2010-04-22 11:25:00,5.75,5.76,5.74,5.75,40000.0,5.0391,5.0479,5.0303,5.0391,40000.0
2010-04-22 11:30:00,5.75,5.75,5.75,5.75,70400.0,5.0391,5.0391,5.0391,5.0391,70400.0
2010-04-22 11:35:00,5.75,5.76,5.75,5.76,67200.0,5.0391,5.0479,5.0391,5.0479,67200.0
2010-04-22 11:40:00,5.76,5.76,5.76,5.76,24000.0,5.0479,5.0479,5.0479,5.0479,24000.0
2010-04-22 11:45:00,5.76,5.76,5.76,5.76,24800.0,5.0479,5.0479,5.0479,5.0479,24800.0
2010-04-22 11:50:00,5.76,5.76,5.76,5.76,33600.0,5.0479,5.0479,5.0479,5.0479,33600.0
2010-04-22 11:55:00,5.76,5.78,5.76,5.77,52000.0,5.0479,5.0654,5.0479,5.0566,52000.0
2010-04-22 12:00:00,5.77,5.77,5.77,5.77,43200.0,5.0566,5.0566,5.0566,5.0566,43200.0
2010-04-22 12:05:00,5.77,5.79,5.77,5.79,46400.0,5.0566,5.0742,5.0566,5.0742,46400.0
2010-04-22 12:10:00,5.79,5.79,5.78,5.79,27200.0,5.0742,5.0742,5.0654,5.0742,27200.0
2010-04-22 12:15:00,5.79,5.79,5.78,5.78,30400.0,5.0742,5.0742,5.0654,5.0654,30400.0
2010-04-22 12:20:00,5.78,5.78,5.78,5.78,69600.0,5.0654,5.0654,5.0654,5.0654,69600.0
2010-04-22 12:25:00,5.78,5.79,5.78,5.79,48000.0,5.0654,5.0742,5.0654,5.0742,48000.0
2010-04-22 12:30:00,5.79,5.79,5.78,5.78,81600.0,5.0742,5.0742,5.0654,5.0654,81600.0
2010-04-22 12:35:00,5.78,5.78,5.78,5.78,142400.0,5.0654,5.0654,5.0654,5.0654,142400.0
2010-04-22 12:40:00,5.78,5.78,5.78,5.78,40000.0,5.0654,5.0654,5.0654,5.0654,40000.0
2010-04-22 12:45:00,5.78,5.78,5.78,5.78,92800.0,5.0654,5.0654,5.0654,5.0654,92800.0
2010-04-22 12:50:00,5.78,5.78,5.78,5.78,68800.0,5.0654,5.0654,5.0654,5.0654,68800.0
2010-04-22 12:55:00,5.78,5.78,5.78,5.78,86400.0,5.0654,5.0654,5.0654,5.0654,86400.0
2010-04-22 13:00:00,5.79,5.8,5.79,5.8,115200.0,5.0742,5.0829,5.0742,5.0829,115200.0
2010-04-22 13:05:00,5.8,5.81,5.79,5.81,105600.0,5.0829,5.0917,5.0742,5.0917,105600.0
2010-04-22 13:10:00,5.81,5.81,5.81,5.81,81600.0,5.0917,5.0917,5.0917,5.0917,81600.0
2010-04-22 13:15:00,5.81,5.82,5.81,5.81,102400.0,5.0917,5.1005,5.0917,5.0917,102400.0
2010-04-22 13:20:00,5.81,5.83,5.81,5.83,88800.0,5.0917,5.1092,5.0917,5.1092,88800.0
2010-04-22 13:25:00,5.82,5.83,5.82,5.82,40000.0,5.1005,5.1092,5.1005,5.1005,40000.0
2010-04-22 13:30:00,5.82,5.82,5.82,5.82,79200.0,5.1005,5.1005,5.1005,5.1005,79200.0
2010-04-22 13:35:00,5.82,5.82,5.8,5.81,56800.0,5.1005,5.1005,5.0829,5.0917,56800.0
2010-04-22 13:40:00,5.81,5.81,5.8,5.8,44800.0,5.0917,5.0917,5.0829,5.0829,44800.0
2010-04-22 13:45:00,5.8,5.81,5.8,5.81,94400.0,5.0829,5.0917,5.0829,5.0917,94400.0
2010-04-22 13:50:00,5.81,5.81,5.81,5.81,49600.0,5.0917,5.0917,5.0917,5.0917,49600.0
2010-04-22 13:55:00,5.81,5.81,5.81,5.81,140800.0,5.0917,5.0917,5.0917,5.0917,140800.0
2010-04-22 14:00:00,5.81,5.81,5.81,5.81,203200.0,5.0917,5.0917,5.0917,5.0917,203200.0
2010-04-22 14:05:00,5.81,5.81,5.8,5.81,137600.0,5.0917,5.0917,5.0829,5.0917,137600.0
2010-04-22 14:10:00,5.81,5.81,5.8,5.81,88800.0,5.0917,5.0917,5.0829,5.0917,88800.0
2010-04-22 14:15:00,5.81,5.81,5.81,5.81,192800.0,5.0917,5.0917,5.0917,5.0917,192800.0
2010-04-22 14:20:00,5.81,5.81,5.81,5.81,140000.0,5.0917,5.0917,5.0917,5.0917,140000.0
2010-04-22 14:25:00,5.81,5.81,5.81,5.81,152000.0,5.0917,5.0917,5.0917,5.0917,152000.0
2010-04-22 14:30:00,5.81,5.81,5.81,5.81,247200.0,5.0917,5.0917,5.0917,5.0917,247200.0
2010-04-22 14:35:00,5.81,5.81,5.8,5.81,254400.0,5.0917,5.0917,5.0829,5.0917,254400.0
2010-04-22 14:40:00,5.81,5.81,5.8,5.81,140800.0,5.0917,5.0917,5.0829,5.0917,140800.0
2010-04-22 14:45:00,5.81,5.81,5.81,5.81,114400.0,5.0917,5.0917,5.0917,5.0917,114400.0
2010-04-22 14:50:00,5.81,5.81,5.8,5.81,132800.0,5.0917,5.0917,5.0829,5.0917,132800.0
2010-04-22 14:55:00,5.81,5.82,5.81,5.82,103200.0,5.0917,5.1005,5.0917,5.1005,103200.0
2010-04-22 15:00:00,5.82,5.83,5.82,5.83,168000.0,5.1005,5.1092,5.1005,5.1092,168000.0
2010-04-22 15:05:00,5.83,5.83,5.82,5.82,218400.0,5.1092,5.1092,5.1005,5.1005,218400.0
2010-04-22 15:10:00,5.82,5.82,5.82,5.82,173600.0,5.1005,5.1005,5.1005,5.1005,173600.0
2010-04-22 15:15:00,5.82,5.82,5.82,5.82,216800.0,5.1005,5.1005,5.1005,5.1005,216800.0
2010-04-22 15:20:00,5.82,5.84,5.82,5.84,222400.0,5.1005,5.118,5.1005,5.118,222400.0
2010-04-22 15:25:00,5.84,5.84,5.83,5.84,146400.0,5.118,5.118,5.1092,5.118,146400.0
2010-04-22 15:30:00,5.84,5.84,5.83,5.84,211200.0,5.118,5.118,5.1092,5.118,211200.0
2010-04-22 15:35:00,5.84,5.84,5.83,5.83,117600.0,5.118,5.118,5.1092,5.1092,117600.0
2010-04-22 15:40:00,5.83,5.84,5.83,5.84,234400.0,5.1092,5.118,5.1092,5.118,234400.0
2010-04-22 15:45:00,5.84,5.84,5.84,5.84,322400.0,5.118,5.118,5.118,5.118,322400.0
2010-04-22 15:50:00,5.84,5.84,5.84,5.84,462400.0,5.118,5.118,5.118,5.118,462400.0
2010-04-22 15:55:00,5.84,5.84,5.84,5.84,381600.0,5.118,5.118,5.118,5.118,381600.0
2010-04-23 09:30:00,5.85,5.85,5.82,5.83,106400.0,5.1267,5.1267,5.1005,5.1092,106400.0
2010-04-23 09:35:00,5.83,5.83,5.82,5.83,52000.0,5.1092,5.1092,5.1005,5.1092,52000.0
2010-04-23 09:40:00,5.82,5.84,5.82,5.83,112800.0,5.1005,5.118,5.1005,5.1092,112800.0
2010-04-23 09:45:00,5.83,5.86,5.83,5.86,152800.0,5.1092,5.1355,5.1092,5.1355,152800.0
2010-04-23 09:50:00,5.86,5.86,5.85,5.86,82400.0,5.1355,5.1355,5.1267,5.1355,82400.0
2010-04-23 09:55:00,5.87,5.88,5.87,5.88,156800.0,5.1443,5.153,5.1443,5.153,156800.0
2010-04-23 10:00:00,5.88,5.9,5.88,5.88,239200.0,5.153,5.1706,5.153,5.153,239200.0
2010-04-23 10:05:00,5.89,5.91,5.88,5.91,151200.0,5.1618,5.1793,5.153,5.1793,151200.0
2010-04-23 10:10:00,5.91,5.93,5.91,5.92,100000.0,5.1793,5.1969,5.1793,5.1881,100000.0
2010-04-23 10:15:00,5.92,5.93,5.91,5.91,178400.0,5.1881,5.1969,5.1793,5.1793,178400.0
2010-04-23 10:20:00,5.91,5.91,5.89,5.9,72800.0,5.1793,5.1793,5.1618,5.1706,72800.0
2010-04-23 10:25:00,5.9,5.92,5.9,5.91,200800.0,5.1706,5.1881,5.1706,5.1793,200800.0
2010-04-23 10:30:00,5.91,5.91,5.88,5.88,61600.0,5.1793,5.1793,5.153,5.153,61600.0
2010-04-23 10:35:00,5.88,5.9,5.88,5.89,82400.0,5.153,5.1706,5.153,5.1618,82400.0
2010-04-23 10:40:00,5.89,5.9,5.88,5.89,68800.0,5.1618,5.1706,5.153,5.1618,68800.0
2010-04-23 10:45:00,5.89,5.9,5.87,5.87,41600.0,5.1618,5.1706,5.1443,5.1443,41600.0
2010-04-23 10:50:00,5.87,5.87,5.86,5.87,88800.0,5.1443,5.1443,5.1355,5.1443,88800.0
2010-04-23 10:55:00,5.87,5.87,5.85,5.86,69600.0,5.1443,5.1443,5.1267,5.1355,69600.0
2010-04-23 11:00:00,5.86,5.86,5.84,5.84,141600.0,5.1355,5.1355,5.118,5.118,141600.0
2010-04-23 11:05:00,5.84,5.84,5.84,5.84,81600.0,5.118,5.118,5.118,5.118,81600.0
2010-04-23 11:10:00,5.84,5.86,5.84,5.86,62400.0,5.118,5.1355,5.118,5.1355,62400.0
2010-04-23 11:15:00,5.86,5.86,5.86,5.86,58400.0,5.1355,5.1355,5.1355,5.1355,58400.0
2010-04-23 11:20:00,5.86,5.86,5.85,5.85,40800.0,5.1355,5.1355,5.1267,5.1267,40800.0
2010-04-23 11:25:00,5.85,5.85,5.84,5.85,21600.0,5.1267,5.1267,5.118,5.1267,21600.0
2010-04-23 11:30:00,5.84,5.84,5.83,5.83,53600.0,5.118,5.118,5.1092,5.1092,53600.0
2010-04-23 11:35:00,5.84,5.85,5.84,5.84,58400.0,5.118,5.1267,5.118,5.118,58400.0
2010-04-23 11:40:00,5.84,5.84,5.84,5.84,36800.0,5.118,5.118,5.118,5.118,36800.0
2010-04-23 11:45:00,5.84,5.84,5.84,5.84,20800.0,5.118,5.118,5.118,5.118,20800.0
2010-04-23 11:50:00,5.84,5.84,5.84,5.84,12800.0,5.118,5.118,5.118,5.118,12800.0
2010-04-23 11:55:00,5.84,5.84,5.84,5.84,26400.0,5.118,5.118,5.118,5.118,26400.0
2010-04-23 12:00:00,5.84,5.85,5.84,5.84,82400.0,5.118,5.1267,5.118,5.118,82400.0
2010-04-23 12:05:00,5.84,5.85,5.84,5.84,46400.0,5.118,5.1267,5.118,5.118,46400.0
2010-04-23 12:10:00,5.84,5.84,5.84,5.84,32000.0,5.118,5.118,5.118,5.118,32000.0
2010-04-23 12:15:00,5.84,5.84,5.83,5.83,128000.0,5.118,5.118,5.1092,5.1092,128000.0
2010-04-23 12:20:00,5.83,5.84,5.83,5.84,47200.0,5.1092,5.118,5.1092,5.118,47200.0
2010-04-23 12:25:00,5.84,5.84,5.83,5.83,23200.0,5.118,5.118,5.1092,5.1092,23200.0
2010-04-23 12:30:00,5.83,5.84,5.83,5.84,83200.0,5.1092,5.118,5.1092,5.118,83200.0
2010-04-23 12:35:00,5.83,5.83,5.83,5.83,62400.0,5.1092,5.1092,5.1092,5.1092,62400.0
2010-04-23 12:40:00,5.83,5.83,5.83,5.83,38400.0,5.1092,5.1092,5.1092,5.1092,38400.0
2010-04-23 12:45:00,5.83,5.83,5.83,5.83,70400.0,5.1092,5.1092,5.1092,5.1092,70400.0
2010-04-23 12:50:00,5.83,5.83,5.82,5.82,59200.0,5.1092,5.1092,5.1005,5.1005,59200.0
2010-04-23 12:55:00,5.82,5.84,5.82,5.84,35200.0,5.1005,5.118,5.1005,5.118,35200.0
2010-04-23 13:00:00,5.84,5.84,5.84,5.84,48000.0,5.118,5.118,5.118,5.118,48000.0
2010-04-23 13:05:00,5.84,5.84,5.83,5.83,65600.0,5.118,5.118,5.1092,5.1092,65600.0
2010-04-23 13:10:00,5.83,5.84,5.83,5.84,12000.0,5.1092,5.118,5.1092,5.118,12000.0
2010-04-23 13:15:00,5.84,5.84,5.83,5.83,56800.0,5.118,5.118,5.1092,5.1092,56800.0
2010-04-23 13:20:00,5.83,5.84,5.83,5.84,18400.0,5.1092,5.118,5.1092,5.118,18400.0
2010-04-23 13:25:00,5.83,5.83,5.83,5.83,19200.0,5.1092,5.1092,5.1092,5.1092,19200.0
2010-04-23 13:30:00,5.83,5.83,5.83,5.83,72000.0,5.1092,5.1092,5.1092,5.1092,72000.0
2010-04-23 13:35:00,5.83,5.83,5.83,5.83,23200.0,5.1092,5.1092,5.1092,5.1092,23200.0
2010-04-23 13:40:00,5.83,5.83,5.83,5.83,37600.0,5.1092,5.1092,5.1092,5.1092,37600.0
2010-04-23 13:45:00,5.83,5.83,5.83,5.83,32000.0,5.1092,5.1092,5.1092,5.1092,32000.0
2010-04-23 13:50:00,5.83,5.83,5.83,5.83,38400.0,5.1092,5.1092,5.1092,5.1092,38400.0
2010-04-23 13:55:00,5.83,5.83,5.83,5.83,25600.0,5.1092,5.1092,5.1092,5.1092,25600.0
2010-04-23 14:00:00,5.83,5.83,5.83,5.83,45600.0,5.1092,5.1092,5.1092,5.1092,45600.0
2010-04-23 14:05:00,5.83,5.83,5.83,5.83,40800.0,5.1092,5.1092,5.1092,5.1092,40800.0
2010-04-23 14:10:00,5.83,5.83,5.83,5.83,86400.0,5.1092,5.1092,5.1092,5.1092,86400.0
2010-04-23 14:15:00,5.83,5.83,5.83,5.83,33600.0,5.1092,5.1092,5.1092,5.1092,33600.0
2010-04-23 14:20:00,5.83,5.83,5.83,5.83,28000.0,5.1092,5.1092,5.1092,5.1092,28000.0
2010-04-23 14:25:00,5.83,5.83,5.83,5.83,42400.0,5.1092,5.1092,5.1092,5.1092,42400.0
2010-04-23 14:30:00,5.83,5.83,5.83,5.83,36000.0,5.1092,5.1092,5.1092,5.1092,36000.0
2010-04-23 14:35:00,5.83,5.83,5.83,5.83,41600.0,5.1092,5.1092,5.1092,5.1092,41600.0
2010-04-23 14:40:00,5.83,5.83,5.83,5.83,38400.0,5.1092,5.1092,5.1092,5.1092,38400.0
2010-04-23 14:45:00,5.83,5.84,5.83,5.83,32800.0,5.1092,5.118,5.1092,5.1092,32800.0
2010-04-23 14:50:00,5.84,5.85,5.84,5.84,194400.0,5.118,5.1267,5.118,5.118,194400.0
2010-04-23 14:55:00,5.84,5.85,5.84,5.84,94400.0,5.118,5.1267,5.118,5.118,94400.0
2010-04-23 15:00:00,5.85,5.85,5.84,5.84,54400.0,5.1267,5.1267,5.118,5.118,54400.0
2010-04-23 15:05:00,5.85,5.85,5.84,5.85,52800.0,5.1267,5.1267,5.118,5.1267,52800.0
2010-04-23 15:10:00,5.85,5.86,5.85,5.86,77600.0,5.1267,5.1355,5.1267,5.1355,77600.0
2010-04-23 15:15:00,5.86,5.86,5.85,5.86,56800.0,5.1355,5.1355,5.1267,5.1355,56800.0
2010-04-23 15:20:00,5.86,5.86,5.86,5.86,159200.0,5.1355,5.1355,5.1355,5.1355,159200.0
2010-04-23 15:25:00,5.86,5.86,5.85,5.85,78400.0,5.1355,5.1355,5.1267,5.1267,78400.0
2010-04-23 15:30:00,5.85,5.85,5.85,5.85,89600.0,5.1267,5.1267,5.1267,5.1267,89600.0
2010-04-23 15:35:00,5.85,5.85,5.85,5.85,73600.0,5.1267,5.1267,5.1267,5.1267,73600.0
2010-04-23 15:40:00,5.85,5.85,5.85,5.85,94400.0,5.1267,5.1267,5.1267,5.1267,94400.0
2010-04-23 15:45:00,5.85,5.87,5.85,5.86,384000.0,5.1267,5.1443,5.1267,5.1355,384000.0
2010-04-23 15:50:00,5.86,5.88,5.86,5.87,336800.0,5.1355,5.153,5.1355,5.1443,336800.0
2010-04-23 15:55:00,5.87,5.87,5.87,5.87,332000.0,5.1443,5.1443,5.1443,5.1443,332000.0
2010-04-26 09:30:00,5.88,5.88,5.86,5.87,102400.0,5.153,5.153,5.1355,5.1443,102400.0
2010-04-26 09:35:00,5.87,5.9,5.87,5.9,144000.0,5.1443,5.1706,5.1443,5.1706,144000.0
2010-04-26 09:40:00,5.9,5.91,5.89,5.89,82400.0,5.1706,5.1793,5.1618,5.1618,82400.0
2010-04-26 09:45:00,5.89,5.9,5.88,5.89,131200.0,5.1618,5.1706,5.153,5.1618,131200.0
2010-04-26 09:50:00,5.89,5.9,5.89,5.89,37600.0,5.1618,5.1706,5.1618,5.1618,37600.0
2010-04-26 09:55:00,5.89,5.91,5.89,5.9,150400.0,5.1618,5.1793,5.1618,5.1706,150400.0
2010-04-26 10:00:00,5.9,5.9,5.89,5.9,136800.0,5.1706,5.1706,5.1618,5.1706,136800.0
2010-04-26 10:05:00,5.9,5.9,5.89,5.89,76000.0,5.1706,5.1706,5.1618,5.1618,76000.0
2010-04-26 10:10:00,5.9,5.9,5.89,5.89,66400.0,5.1706,5.1706,5.1618,5.1618,66400.0
2010-04-26 10:15:00,5.89,5.89,5.87,5.87,49600.0,5.1618,5.1618,5.1443,5.1443,49600.0
2010-04-26 10:20:00,5.87,5.88,5.87,5.88,74400.0,5.1443,5.153,5.1443,5.153,74400.0
2010-04-26 10:25:00,5.88,5.89,5.88,5.89,56000.0,5.153,5.1618,5.153,5.1618,56000.0
2010-04-26 10:30:00,5.89,5.9,5.89,5.89,87200.0,5.1618,5.1706,5.1618,5.1618,87200.0
2010-04-26 10:35:00,5.89,5.89,5.88,5.88,62400.0,5.1618,5.1618,5.153,5.153,62400.0
2010-04-26 10:40:00,5.88,5.89,5.88,5.89,88800.0,5.153,5.1618,5.153,5.1618,88800.0
2010-04-26 10:45:00,5.89,5.9,5.89,5.9,93600.0,5.1618,5.1706,5.1618,5.1706,93600.0
2010-04-26 10:50:00,5.9,5.91,5.89,5.91,60000.0,5.1706,5.1793,5.1618,5.1793,60000.0
2010-04-26 10:55:00,5.91,5.91,5.89,5.9,109600.0,5.1793,5.1793,5.1618,5.1706,109600.0
2010-04-26 11:00:00,5.9,5.91,5.9,5.91,57600.0,5.1706,5.1793,5.1706,5.1793,57600.0
2010-04-26 11:05:00,5.91,5.92,5.91,5.92,64000.0,5.1793,5.1881,5.1793,5.1881,64000.0
2010-04-26 11:10:00,5.92,5.92,5.92,5.92,111200.0,5.1881,5.1881,5.1881,5.1881,111200.0
2010-04-26 11:15:00,5.92,5.93,5.92,5.92,110400.0,5.1881,5.1969,5.1881,5.1881,110400.0
2010-04-26 11:20:00,5.92,5.92,5.92,5.92,94400.0,5.1881,5.1881,5.1881,5.1881,94400.0
2010-04-26 11:25:00,5.92,5.93,5.92,5.92,67200.0,5.1881,5.1969,5.1881,5.1881,67200.0
2010-04-26 11:30:00,5.92,5.92,5.91,5.91,108000.0,5.1881,5.1881,5.1793,5.1793,108000.0
2010-04-26 11:35:00,5.91,5.92,5.91,5.92,63200.0,5.1793,5.1881,5.1793,5.1881,63200.0
2010-04-26 11:40:00,5.92,5.92,5.92,5.92,65600.0,5.1881,5.1881,5.1881,5.1881,65600.0
2010-04-26 11:45:00,5.92,5.93,5.92,5.92,75200.0,5.1881,5.1969,5.1881,5.1881,75200.0
2010-04-26 11:50:00,5.92,5.92,5.91,5.92,64800.0,5.1881,5.1881,5.1793,5.1881,64800.0
2010-04-26 11:55:00,5.91,5.92,5.91,5.91,58400.0,5.1793,5.1881,5.1793,5.1793,58400.0
2010-04-26 12:00:00,5.91,5.92,5.91,5.91,89600.0,5.1793,5.1881,5.1793,5.1793,89600.0
2010-04-26 12:05:00,5.91,5.92,5.91,5.92,98400.0,5.1793,5.1881,5.1793,5.1881,98400.0
2010-04-26 12:10:00,5.92,5.93,5.92,5.92,77600.0,5.1881,5.1969,5.1881,5.1881,77600.0
2010-04-26 12:15:00,5.92,5.92,5.91,5.91,108800.0,5.1881,5.1881,5.1793,5.1793,108800.0
2010-04-26 12:20:00,5.91,5.91,5.91,5.91,79200.0,5.1793,5.1793,5.1793,5.1793,79200.0
2010-04-26 12:25:00,5.91,5.92,5.91,5.92,56800.0,5.1793,5.1881,5.1793,5.1881,56800.0
2010-04-26 12:30:00,5.92,5.92,5.92,5.92,100800.0,5.1881,5.1881,5.1881,5.1881,100800.0
2010-04-26 12:35:00,5.92,5.93,5.92,5.92,99200.0,5.1881,5.1969,5.1881,5.1881,99200.0
2010-04-26 12:40:00,5.92,5.93,5.92,5.93,375200.0,5.1881,5.1969,5.1881,5.1969,375200.0
2010-04-26 12:45:00,5.93,5.93,5.91,5.91,172000.0,5.1969,5.1969,5.1793,5.1793,172000.0
2010-04-26 12:50:00,5.91,5.92,5.91,5.92,62400.0,5.1793,5.1881,5.1793,5.1881,62400.0
2010-04-26 12:55:00,5.92,5.93,5.92,5.93,80800.0,5.1881,5.1969,5.1881,5.1969,80800.0
2010-04-26 13:00:00,5.93,5.93,5.92,5.93,50400.0,5.1969,5.1969,5.1881,5.1969,50400.0
2010-04-26 13:05:00,5.93,5.93,5.92,5.93,79200.0,5.1969,5.1969,5.1881,5.1969,79200.0
2010-04-26 13:10:00,5.93,5.93,5.92,5.93,68800.0,5.1969,5.1969,5.1881,5.1969,68800.0
2010-04-26 13:15:00,5.93,5.93,5.93,5.93,62400.0,5.1969,5.1969,5.1969,5.1969,62400.0
2010-04-26 13:20:00,5.93,5.94,5.93,5.93,100800.0,5.1969,5.2056,5.1969,5.1969,100800.0
2010-04-26 13:25:00,5.93,5.93,5.93,5.93,117600.0,5.1969,5.1969,5.1969,5.1969,117600.0
2010-04-26 13:30:00,5.93,5.93,5.93,5.93,61600.0,5.1969,5.1969,5.1969,5.1969,61600.0
2010-04-26 13:35:00,5.92,5.93,5.92,5.93,164000.0,5.1881,5.1969,5.1881,5.1969,164000.0
2010-04-26 13:40:00,5.93,5.93,5.93,5.93,88800.0,5.1969,5.1969,5.1969,5.1969,88800.0
2010-04-26 13:45:00,5.93,5.95,5.93,5.94,130400.0,5.1969,5.2144,5.1969,5.2056,130400.0
2010-04-26 13:50:00,5.94,5.94,5.94,5.94,79200.0,5.2056,5.2056,5.2056,5.2056,79200.0
2010-04-26 13:55:00,5.94,5.95,5.94,5.94,107200.0,5.2056,5.2144,5.2056,5.2056,107200.0
2010-04-26 14:00:00,5.94,5.94,5.93,5.93,100800.0,5.2056,5.2056,5.1969,5.1969,100800.0
2010-04-26 14:05:00,5.93,5.94,5.93,5.93,112800.0,5.1969,5.2056,5.1969,5.1969,112800.0
2010-04-26 14:10:00,5.93,5.93,5.93,5.93,96800.0,5.1969,5.1969,5.1969,5.1969,96800.0
2010-04-26 14:15:00,5.93,5.94,5.93,5.93,69600.0,5.1969,5.2056,5.1969,5.1969,69600.0
2010-04-26 14:20:00,5.93,5.93,5.93,5.93,66400.0,5.1969,5.1969,5.1969,5.1969,66400.0
2010-04-26 14:25:00,5.93,5.93,5.93,5.93,113600.0,5.1969,5.1969,5.1969,5.1969,113600.0
2010-04-26 14:30:00,5.93,5.93,5.93,5.93,79200.0,5.1969,5.1969,5.1969,5.1969,79200.0
2010-04-26 14:35:00,5.93,5.93,5.92,5.93,130400.0,5.1969,5.1969,5.1881,5.1969,130400.0
2010-04-26 14:40:00,5.93,5.93,5.92,5.93,188000.0,5.1969,5.1969,5.1881,5.1969,188000.0
2010-04-26 14:45:00,5.93,5.93,5.93,5.93,119200.0,5.1969,5.1969,5.1969,5.1969,119200.0
2010-04-26 14:50:00,5.93,5.93,5.93,5.93,145600.0,5.1969,5.1969,5.1969,5.1969,145600.0
2010-04-26 14:55:00,5.93,5.93,5.93,5.93,72800.0,5.1969,5.1969,5.1969,5.1969,72800.0
2010-04-26 15:00:00,5.93,5.93,5.92,5.93,144800.0,5.1969,5.1969,5.1881,5.1969,144800.0
2010-04-26 15:05:00,5.93,5.93,5.92,5.92,76800.0,5.1969,5.1969,5.1881,5.1881,76800.0
2010-04-26 15:10:00,5.92,5.92,5.91,5.91,297600.0,5.1881,5.1881,5.1793,5.1793,297600.0
2010-04-26 15:15:00,5.91,5.93,5.91,5.92,163200.0,5.1793,5.1969,5.1793,5.1881,163200.0
2010-04-26 15:20:00,5.92,5.93,5.91,5.92,180000.0,5.1881,5.1969,5.1793,5.1881,180000.0
2010-04-26 15:25:00,5.92,5.93,5.92,5.92,116800.0,5.1881,5.1969,5.1881,5.1881,116800.0
2010-04-26 15:30:00,5.92,5.93,5.92,5.93,177600.0,5.1881,5.1969,5.1881,5.1969,177600.0
2010-04-26 15:35:00,5.93,5.94,5.93,5.93,168800.0,5.1969,5.2056,5.1969,5.1969,168800.0
2010-04-26 15:40:00,5.93,5.93,5.93,5.93,198400.0,5.1969,5.1969,5.1969,5.1969,198400.0
2010-04-26 15:45:00,5.93,5.93,5.92,5.92,378400.0,5.1969,5.1969,5.1881,5.1881,378400.0
2010-04-26 15:50:00,5.92,5.93,5.92,5.92,476000.0,5.1881,5.1969,5.1881,5.1881,476000.0
2010-04-26 15:55:00,5.92,5.93,5.92,5.92,632000.0,5.1881,5.1969,5.1881,5.1881,632000.0
2010-04-27 09:30:00,5.87,5.87,5.85,5.85,228800.0,5.1443,5.1443,5.1267,5.1267,228800.0
2010-04-27 09:35:00,5.85,5.87,5.85,5.86,91200.0,5.1267,5.1443,5.1267,5.1355,91200.0
2010-04-27 09:40:00,5.87,5.88,5.87,5.87,76800.0,5.1443,5.153,5.1443,5.1443,76800.0
2010-04-27 09:45:00,5.88,5.88,5.87,5.87,114400.0,5.153,5.153,5.1443,5.1443,114400.0
2010-04-27 09:50:00,5.87,5.88,5.86,5.86,125600.0,5.1443,5.153,5.1355,5.1355,125600.0
2010-04-27 09:55:00,5.87,5.89,5.86,5.88,118400.0,5.1443,5.1618,5.1355,5.153,118400.0
2010-04-27 10:00:00,5.89,5.9,5.88,5.88,133600.0,5.1618,5.1706,5.153,5.153,133600.0
2010-04-27 10:05:00,5.88,5.89,5.88,5.88,45600.0,5.153,5.1618,5.153,5.153,45600.0
2010-04-27 10:10:00,5.88,5.89,5.88,5.88,70400.0,5.153,5.1618,5.153,5.153,70400.0
2010-04-27 10:15:00,5.89,5.89,5.88,5.88,25600.0,5.1618,5.1618,5.153,5.153,25600.0
2010-04-27 10:20:00,5.88,5.9,5.88,5.89,128000.0,5.153,5.1706,5.153,5.1618,128000.0
2010-04-27 10:25:00,5.89,5.89,5.88,5.89,57600.0,5.1618,5.1618,5.153,5.1618,57600.0
2010-04-27 10:30:00,5.89,5.89,5.89,5.89,58400.0,5.1618,5.1618,5.1618,5.1618,58400.0
2010-04-27 10:35:00,5.89,5.89,5.88,5.89,64800.0,5.1618,5.1618,5.153,5.1618,64800.0
2010-04-27 10:40:00,5.89,5.89,5.88,5.89,54400.0,5.1618,5.1618,5.153,5.1618,54400.0
2010-04-27 10:45:00,5.89,5.89,5.89,5.89,69600.0,5.1618,5.1618,5.1618,5.1618,69600.0
2010-04-27 10:50:00,5.89,5.89,5.87,5.88,96800.0,5.1618,5.1618,5.1443,5.153,96800.0
2010-04-27 10:55:00,5.88,5.88,5.87,5.88,48000.0,5.153,5.153,5.1443,5.153,48000.0
2010-04-27 11:00:00,5.88,5.88,5.87,5.88,101600.0,5.153,5.153,5.1443,5.153,101600.0
2010-04-27 11:05:00,5.88,5.88,5.88,5.88,92800.0,5.153,5.153,5.153,5.153,92800.0
2010-04-27 11:10:00,5.88,5.88,5.87,5.88,356000.0,5.153,5.153,5.1443,5.153,356000.0
2010-04-27 11:15:00,5.87,5.87,5.86,5.86,104800.0,5.1443,5.1443,5.1355,5.1355,104800.0
2010-04-27 11:20:00,5.86,5.86,5.85,5.85,186400.0,5.1355,5.1355,5.1267,5.1267,186400.0
2010-04-27 11:25:00,5.84,5.85,5.82,5.84,387200.0,5.118,5.1267,5.1005,5.118,387200.0
2010-04-27 11:30:00,5.83,5.84,5.8,5.82,287200.0,5.1092,5.118,5.0829,5.1005,287200.0
2010-04-27 11:35:00,5.82,5.82,5.8,5.8,61600.0,5.1005,5.1005,5.0829,5.0829,61600.0
2010-04-27 11:40:00,5.8,5.81,5.79,5.81,111200.0,5.0829,5.0917,5.0742,5.0917,111200.0
2010-04-27 11:45:00,5.81,5.81,5.79,5.8,60000.0,5.0917,5.0917,5.0742,5.0829,60000.0
2010-04-27 11:50:00,5.8,5.81,5.79,5.79,78400.0,5.0829,5.0917,5.0742,5.0742,78400.0
2010-04-27 11:55:00,5.79,5.8,5.79,5.79,60000.0,5.0742,5.0829,5.0742,5.0742,60000.0
2010-04-27 12:00:00,5.79,5.81,5.79,5.81,53600.0,5.0742,5.0917,5.0742,5.0917,53600.0
2010-04-27 12:05:00,5.81,5.81,5.79,5.79,47200.0,5.0917,5.0917,5.0742,5.0742,47200.0
2010-04-27 12:10:00,5.79,5.79,5.78,5.78,282400.0,5.0742,5.0742,5.0654,5.0654,282400.0
2010-04-27 12:15:00,5.78,5.79,5.78,5.78,122400.0,5.0654,5.0742,5.0654,5.0654,122400.0
2010-04-27 12:20:00,5.78,5.79,5.78,5.79,48800.0,5.0654,5.0742,5.0654,5.0742,48800.0
2010-04-27 12:25:00,5.79,5.79,5.78,5.79,93600.0,5.0742,5.0742,5.0654,5.0742,93600.0
2010-04-27 12:30:00,5.79,5.8,5.79,5.79,124800.0,5.0742,5.0829,5.0742,5.0742,124800.0
2010-04-27 12:35:00,5.79,5.8,5.79,5.8,38400.0,5.0742,5.0829,5.0742,5.0829,38400.0
2010-04-27 12:40:00,5.8,5.8,5.8,5.8,38400.0,5.0829,5.0829,5.0829,5.0829,38400.0
2010-04-27 12:45:00,5.8,5.8,5.8,5.8,40800.0,5.0829,5.0829,5.0829,5.0829,40800.0
2010-04-27 12:50:00,5.8,5.81,5.8,5.8,28800.0,5.0829,5.0917,5.0829,5.0829,28800.0
2010-04-27 12:55:00,5.8,5.82,5.8,5.82,164800.0,5.0829,5.1005,5.0829,5.1005,164800.0
2010-04-27 13:00:00,5.82,5.83,5.82,5.82,147200.0,5.1005,5.1092,5.1005,5.1005,147200.0
2010-04-27 13:05:00,5.82,5.83,5.82,5.83,109600.0,5.1005,5.1092,5.1005,5.1092,109600.0
2010-04-27 13:10:00,5.83,5.83,5.83,5.83,28000.0,5.1092,5.1092,5.1092,5.1092,28000.0
2010-04-27 13:15:00,5.83,5.84,5.82,5.84,44000.0,5.1092,5.118,5.1005,5.118,44000.0
2010-04-27 13:20:00,5.84,5.84,5.84,5.84,30400.0,5.118,5.118,5.118,5.118,30400.0
2010-04-27 13:25:00,5.84,5.86,5.84,5.86,85600.0,5.118,5.1355,5.118,5.1355,85600.0
2010-04-27 13:30:00,5.86,5.86,5.84,5.84,40000.0,5.1355,5.1355,5.118,5.118,40000.0
2010-04-27 13:35:00,5.84,5.85,5.84,5.84,43200.0,5.118,5.1267,5.118,5.118,43200.0
2010-04-27 13:40:00,5.84,5.84,5.84,5.84,195200.0,5.118,5.118,5.118,5.118,195200.0
2010-04-27 13:45:00,5.84,5.84,5.84,5.84,25600.0,5.118,5.118,5.118,5.118,25600.0
2010-04-27 13:50:00,5.84,5.84,5.84,5.84,34400.0,5.118,5.118,5.118,5.118,34400.0
2010-04-27 13:55:00,5.84,5.84,5.83,5.83,50400.0,5.118,5.118,5.1092,5.1092,50400.0
2010-04-27 14:00:00,5.83,5.83,5.81,5.82,104800.0,5.1092,5.1092,5.0917,5.1005,104800.0
2010-04-27 14:05:00,5.81,5.82,5.81,5.82,78400.0,5.0917,5.1005,5.0917,5.1005,78400.0
2010-04-27 14:10:00,5.82,5.83,5.82,5.83,75200.0,5.1005,5.1092,5.1005,5.1092,75200.0
2010-04-27 14:15:00,5.83,5.83,5.82,5.83,106400.0,5.1092,5.1092,5.1005,5.1092,106400.0
2010-04-27 14:20:00,5.82,5.83,5.82,5.82,105600.0,5.1005,5.1092,5.1005,5.1005,105600.0
2010-04-27 14:25:00,5.82,5.83,5.82,5.83,71200.0,5.1005,5.1092,5.1005,5.1092,71200.0
2010-04-27 14:30:00,5.83,5.83,5.82,5.82,77600.0,5.1092,5.1092,5.1005,5.1005,77600.0
2010-04-27 14:35:00,5.82,5.82,5.81,5.81,65600.0,5.1005,5.1005,5.0917,5.0917,65600.0
2010-04-27 14:40:00,5.81,5.81,5.8,5.8,80000.0,5.0917,5.0917,5.0829,5.0829,80000.0
2010-04-27 14:45:00,5.79,5.8,5.79,5.79,82400.0,5.0742,5.0829,5.0742,5.0742,82400.0
2010-04-27 14:50:00,5.79,5.79,5.78,5.79,61600.0,5.0742,5.0742,5.0654,5.0742,61600.0
2010-04-27 14:55:00,5.79,5.79,5.78,5.79,87200.0,5.0742,5.0742,5.0654,5.0742,87200.0
2010-04-27 15:00:00,5.79,5.8,5.78,5.79,192800.0,5.0742,5.0829,5.0654,5.0742,192800.0
2010-04-27 15:05:00,5.79,5.8,5.79,5.8,59200.0,5.0742,5.0829,5.0742,5.0829,59200.0
2010-04-27 15:10:00,5.8,5.8,5.79,5.8,84000.0,5.0829,5.0829,5.0742,5.0829,84000.0
2010-04-27 15:15:00,5.79,5.8,5.79,5.8,56800.0,5.0742,5.0829,5.0742,5.0829,56800.0
2010-04-27 15:20:00,5.8,5.8,5.8,5.8,48000.0,5.0829,5.0829,5.0829,5.0829,48000.0
2010-04-27 15:25:00,5.8,5.8,5.78,5.78,81600.0,5.0829,5.0829,5.0654,5.0654,81600.0
2010-04-27 15:30:00,5.78,5.79,5.78,5.78,316800.0,5.0654,5.0742,5.0654,5.0654,316800.0
2010-04-27 15:35:00,5.79,5.79,5.78,5.78,224800.0,5.0742,5.0742,5.0654,5.0654,224800.0
2010-04-27 15:40:00,5.77,5.78,5.76,5.77,284800.0,5.0566,5.0654,5.0479,5.0566,284800.0
2010-04-27 15:45:00,5.77,5.77,5.74,5.75,388000.0,5.0566,5.0566,5.0303,5.0391,388000.0
2010-04-27 15:50:00,5.75,5.75,5.72,5.73,348800.0,5.0391,5.0391,5.0128,5.0216,348800.0
2010-04-27 15:55:00,5.73,5.75,5.73,5.74,588000.0,5.0216,5.0391,5.0216,5.0303,588000.0
2010-04-28 09:30:00,5.79,5.79,5.76,5.77,225600.0,5.0742,5.0742,5.0479,5.0566,225600.0
2010-04-28 09:35:00,5.77,5.79,5.76,5.78,204800.0,5.0566,5.0742,5.0479,5.0654,204800.0
2010-04-28 09:40:00,5.79,5.81,5.78,5.81,109600.0,5.0742,5.0917,5.0654,5.0917,109600.0
2010-04-28 09:45:00,5.81,5.83,5.8,5.83,160800.0,5.0917,5.1092,5.0829,5.1092,160800.0
2010-04-28 09:50:00,5.83,5.83,5.81,5.82,213600.0,5.1092,5.1092,5.0917,5.1005,213600.0
2010-04-28 09:55:00,5.82,5.82,5.81,5.82,168800.0,5.1005,5.1005,5.0917,5.1005,168800.0
2010-04-28 10:00:00,5.82,5.82,5.81,5.81,164000.0,5.1005,5.1005,5.0917,5.0917,164000.0
2010-04-28 10:05:00,5.82,5.82,5.8,5.8,135200.0,5.1005,5.1005,5.0829,5.0829,135200.0
2010-04-28 10:10:00,5.8,5.8,5.77,5.78,265600.0,5.0829,5.0829,5.0566,5.0654,265600.0
2010-04-28 10:15:00,5.78,5.79,5.78,5.79,171200.0,5.0654,5.0742,5.0654,5.0742,171200.0
2010-04-28 10:20:00,5.79,5.8,5.79,5.8,96000.0,5.0742,5.0829,5.0742,5.0829,96000.0
2010-04-28 10:25:00,5.8,5.8,5.79,5.79,344000.0,5.0829,5.0829,5.0742,5.0742,344000.0
2010-04-28 10:30:00,5.79,5.8,5.79,5.79,202400.0,5.0742,5.0829,5.0742,5.0742,202400.0
2010-04-28 10:35:00,5.79,5.79,5.76,5.77,128800.0,5.0742,5.0742,5.0479,5.0566,128800.0
2010-04-28 10:40:00,5.77,5.77,5.76,5.77,97600.0,5.0566,5.0566,5.0479,5.0566,97600.0
2010-04-28 10:45:00,5.77,5.78,5.75,5.75,124000.0,5.0566,5.0654,5.0391,5.0391,124000.0
2010-04-28 10:50:00,5.76,5.77,5.76,5.77,140800.0,5.0479,5.0566,5.0479,5.0566,140800.0
2010-04-28 10:55:00,5.77,5.77,5.76,5.77,146400.0,5.0566,5.0566,5.0479,5.0566,146400.0
2010-04-28 11:00:00,5.77,5.78,5.77,5.77,160800.0,5.0566,5.0654,5.0566,5.0566,160800.0
2010-04-28 11:05:00,5.77,5.78,5.76,5.77,141600.0,5.0566,5.0654,5.0479,5.0566,141600.0
2010-04-28 11:10:00,5.77,5.77,5.76,5.76,176000.0,5.0566,5.0566,5.0479,5.0479,176000.0
2010-04-28 11:15:00,5.76,5.76,5.76,5.76,124000.0,5.0479,5.0479,5.0479,5.0479,124000.0
2010-04-28 11:20:00,5.76,5.76,5.75,5.76,82400.0,5.0479,5.0479,5.0391,5.0479,82400.0
2010-04-28 11:25:00,5.76,5.76,5.72,5.74,293600.0,5.0479,5.0479,5.0128,5.0303,293600.0
2010-04-28 11:30:00,5.73,5.75,5.73,5.74,108800.0,5.0216,5.0391,5.0216,5.0303,108800.0
2010-04-28 11:35:00,5.74,5.74,5.71,5.72,144000.0,5.0303,5.0303,5.0041,5.0128,144000.0
2010-04-28 11:40:00,5.72,5.73,5.72,5.72,259200.0,5.0128,5.0216,5.0128,5.0128,259200.0
2010-04-28 11:45:00,5.72,5.72,5.71,5.72,120000.0,5.0128,5.0128,5.0041,5.0128,120000.0
2010-04-28 11:50:00,5.72,5.73,5.71,5.73,149600.0,5.0128,5.0216,5.0041,5.0216,149600.0
2010-04-28 11:55:00,5.73,5.74,5.73,5.74,90400.0,5.0216,5.0303,5.0216,5.0303,90400.0
2010-04-28 12:00:00,5.74,5.74,5.73,5.73,128000.0,5.0303,5.0303,5.0216,5.0216,128000.0
2010-04-28 12:05:00,5.73,5.73,5.72,5.72,96000.0,5.0216,5.0216,5.0128,5.0128,96000.0
2010-04-28 12:10:00,5.72,5.73,5.72,5.73,123200.0,5.0128,5.0216,5.0128,5.0216,123200.0
2010-04-28 12:15:00,5.73,5.73,5.71,5.72,198400.0,5.0216,5.0216,5.0041,5.0128,198400.0
2010-04-28 12:20:00,5.72,5.72,5.71,5.72,123200.0,5.0128,5.0128,5.0041,5.0128,123200.0
2010-04-28 12:25:00,5.72,5.72,5.71,5.71,286400.0,5.0128,5.0128,5.0041,5.0041,286400.0
2010-04-28 12:30:00,5.71,5.72,5.71,5.71,61600.0,5.0041,5.0128,5.0041,5.0041,61600.0
2010-04-28 12:35:00,5.71,5.72,5.71,5.71,41600.0,5.0041,5.0128,5.0041,5.0041,41600.0
2010-04-28 12:40:00,5.71,5.72,5.71,5.72,90400.0,5.0041,5.0128,5.0041,5.0128,90400.0
2010-04-28 12:45:00,5.72,5.72,5.71,5.72,128000.0,5.0128,5.0128,5.0041,5.0128,128000.0
2010-04-28 12:50:00,5.72,5.73,5.71,5.72,36000.0,5.0128,5.0216,5.0041,5.0128,36000.0
2010-04-28 12:55:00,5.73,5.74,5.73,5.73,94400.0,5.0216,5.0303,5.0216,5.0216,94400.0
2010-04-28 13:00:00,5.74,5.75,5.73,5.75,94400.0,5.0303,5.0391,5.0216,5.0391,94400.0
2010-04-28 13:05:00,5.75,5.75,5.74,5.75,90400.0,5.0391,5.0391,5.0303,5.0391,90400.0
2010-04-28 13:10:00,5.75,5.76,5.75,5.75,74400.0,5.0391,5.0479,5.0391,5.0391,74400.0
2010-04-28 13:15:00,5.75,5.76,5.75,5.76,91200.0,5.0391,5.0479,5.0391,5.0479,91200.0
2010-04-28 13:20:00,5.76,5.76,5.75,5.75,127200.0,5.0479,5.0479,5.0391,5.0391,127200.0
2010-04-28 13:25:00,5.75,5.75,5.75,5.75,37600.0,5.0391,5.0391,5.0391,5.0391,37600.0
2010-04-28 13:30:00,5.75,5.75,5.75,5.75,60000.0,5.0391,5.0391,5.0391,5.0391,60000.0
2010-04-28 13:35:00,5.75,5.77,5.75,5.77,69600.0,5.0391,5.0566,5.0391,5.0566,69600.0
2010-04-28 13:40:00,5.77,5.77,5.77,5.77,50400.0,5.0566,5.0566,5.0566,5.0566,50400.0
2010-04-28 13:45:00,5.77,5.77,5.77,5.77,200800.0,5.0566,5.0566,5.0566,5.0566,200800.0
2010-04-28 13:50:00,5.77,5.78,5.77,5.78,59200.0,5.0566,5.0654,5.0566,5.0654,59200.0
2010-04-28 13:55:00,5.78,5.78,5.78,5.78,51200.0,5.0654,5.0654,5.0654,5.0654,51200.0
2010-04-28 14:00:00,5.78,5.78,5.78,5.78,60000.0,5.0654,5.0654,5.0654,5.0654,60000.0
2010-04-28 14:05:00,5.78,5.78,5.78,5.78,209600.0,5.0654,5.0654,5.0654,5.0654,209600.0
2010-04-28 14:10:00,5.78,5.79,5.76,5.78,201600.0,5.0654,5.0742,5.0479,5.0654,201600.0
2010-04-28 14:15:00,5.77,5.78,5.75,5.76,152800.0,5.0566,5.0654,5.0391,5.0479,152800.0
2010-04-28 14:20:00,5.76,5.79,5.76,5.78,160800.0,5.0479,5.0742,5.0479,5.0654,160800.0
2010-04-28 14:25:00,5.79,5.8,5.79,5.79,96800.0,5.0742,5.0829,5.0742,5.0742,96800.0
2010-04-28 14:30:00,5.79,5.8,5.77,5.8,98400.0,5.0742,5.0829,5.0566,5.0829,98400.0
2010-04-28 14:35:00,5.8,5.8,5.79,5.8,128800.0,5.0829,5.0829,5.0742,5.0829,128800.0
2010-04-28 14:40:00,5.8,5.81,5.8,5.8,77600.0,5.0829,5.0917,5.0829,5.0829,77600.0
2010-04-28 14:45:00,5.81,5.81,5.78,5.79,96800.0,5.0917,5.0917,5.0654,5.0742,96800.0
2010-04-28 14:50:00,5.79,5.81,5.78,5.81,105600.0,5.0742,5.0917,5.0654,5.0917,105600.0
2010-04-28 14:55:00,5.81,5.82,5.81,5.81,140000.0,5.0917,5.1005,5.0917,5.0917,140000.0
2010-04-28 15:00:00,5.82,5.82,5.8,5.8,188000.0,5.1005,5.1005,5.0829,5.0829,188000.0
2010-04-28 15:05:00,5.8,5.81,5.8,5.8,167200.0,5.0829,5.0917,5.0829,5.0829,167200.0
2010-04-28 15:10:00,5.8,5.81,5.8,5.81,194400.0,5.0829,5.0917,5.0829,5.0917,194400.0
2010-04-28 15:15:00,5.81,5.81,5.81,5.81,166400.0,5.0917,5.0917,5.0917,5.0917,166400.0
2010-04-28 15:20:00,5.81,5.81,5.81,5.81,115200.0,5.0917,5.0917,5.0917,5.0917,115200.0
2010-04-28 15:25:00,5.81,5.82,5.81,5.81,170400.0,5.0917,5.1005,5.0917,5.0917,170400.0
2010-04-28 15:30:00,5.81,5.82,5.81,5.81,164800.0,5.0917,5.1005,5.0917,5.0917,164800.0
2010-04-28 15:35:00,5.81,5.81,5.8,5.8,231200.0,5.0917,5.0917,5.0829,5.0829,231200.0
2010-04-28 15:40:00,5.8,5.8,5.79,5.79,153600.0,5.0829,5.0829,5.0742,5.0742,153600.0
2010-04-28 15:45:00,5.79,5.79,5.77,5.77,443200.0,5.0742,5.0742,5.0566,5.0566,443200.0
2010-04-28 15:50:00,5.77,5.78,5.77,5.78,426400.0,5.0566,5.0654,5.0566,5.0654,426400.0
2010-04-28 15:55:00,5.78,5.8,5.78,5.8,548800.0,5.0654,5.0829,5.0654,5.0829,548800.0
2010-04-29 09:30:00,5.85,5.86,5.82,5.83,149600.0,5.1267,5.1355,5.1005,5.1092,149600.0
2010-04-29 09:35:00,5.84,5.86,5.84,5.85,78400.0,5.118,5.1355,5.118,5.1267,78400.0
2010-04-29 09:40:00,5.86,5.87,5.86,5.86,104800.0,5.1355,5.1443,5.1355,5.1355,104800.0
2010-04-29 09:45:00,5.86,5.87,5.85,5.85,68000.0,5.1355,5.1443,5.1267,5.1267,68000.0
2010-04-29 09:50:00,5.85,5.86,5.85,5.86,70400.0,5.1267,5.1355,5.1267,5.1355,70400.0
2010-04-29 09:55:00,5.85,5.86,5.84,5.85,64000.0,5.1267,5.1355,5.118,5.1267,64000.0
2010-04-29 10:00:00,5.85,5.85,5.83,5.85,74400.0,5.1267,5.1267,5.1092,5.1267,74400.0
2010-04-29 10:05:00,5.85,5.85,5.84,5.84,95200.0,5.1267,5.1267,5.118,5.118,95200.0
2010-04-29 10:10:00,5.84,5.85,5.83,5.84,70400.0,5.118,5.1267,5.1092,5.118,70400.0
2010-04-29 10:15:00,5.84,5.85,5.84,5.85,78400.0,5.118,5.1267,5.118,5.1267,78400.0
2010-04-29 10:20:00,5.85,5.86,5.84,5.85,105600.0,5.1267,5.1355,5.118,5.1267,105600.0
2010-04-29 10:25:00,5.85,5.85,5.84,5.85,29600.0,5.1267,5.1267,5.118,5.1267,29600.0
2010-04-29 10:30:00,5.85,5.85,5.84,5.84,68800.0,5.1267,5.1267,5.118,5.118,68800.0
2010-04-29 10:35:00,5.84,5.84,5.84,5.84,46400.0,5.118,5.118,5.118,5.118,46400.0
2010-04-29 10:40:00,5.84,5.85,5.84,5.84,78400.0,5.118,5.1267,5.118,5.118,78400.0
2010-04-29 10:45:00,5.85,5.86,5.84,5.85,76800.0,5.1267,5.1355,5.118,5.1267,76800.0
2010-04-29 10:50:00,5.85,5.87,5.85,5.86,66400.0,5.1267,5.1443,5.1267,5.1355,66400.0
2010-04-29 10:55:00,5.86,5.87,5.86,5.87,209600.0,5.1355,5.1443,5.1355,5.1443,209600.0
2010-04-29 11:00:00,5.87,5.88,5.87,5.87,102400.0,5.1443,5.153,5.1443,5.1443,102400.0
2010-04-29 11:05:00,5.87,5.87,5.86,5.86,61600.0,5.1443,5.1443,5.1355,5.1355,61600.0
2010-04-29 11:10:00,5.86,5.87,5.86,5.87,40800.0,5.1355,5.1443,5.1355,5.1443,40800.0
2010-04-29 11:15:00,5.87,5.87,5.85,5.85,69600.0,5.1443,5.1443,5.1267,5.1267,69600.0
2010-04-29 11:20:00,5.85,5.86,5.85,5.86,72800.0,5.1267,5.1355,5.1267,5.1355,72800.0
2010-04-29 11:25:00,5.85,5.87,5.85,5.87,39200.0,5.1267,5.1443,5.1267,5.1443,39200.0
2010-04-29 11:30:00,5.87,5.87,5.86,5.86,24800.0,5.1443,5.1443,5.1355,5.1355,24800.0
2010-04-29 11:35:00,5.86,5.87,5.86,5.87,92800.0,5.1355,5.1443,5.1355,5.1443,92800.0
2010-04-29 11:40:00,5.86,5.87,5.86,5.87,56800.0,5.1355,5.1443,5.1355,5.1443,56800.0
2010-04-29 11:45:00,5.86,5.86,5.86,5.86,56800.0,5.1355,5.1355,5.1355,5.1355,56800.0
2010-04-29 11:50:00,5.86,5.86,5.85,5.85,80800.0,5.1355,5.1355,5.1267,5.1267,80800.0
2010-04-29 11:55:00,5.86,5.86,5.86,5.86,36000.0,5.1355,5.1355,5.1355,5.1355,36000.0
2010-04-29 12:00:00,5.86,5.87,5.86,5.87,47200.0,5.1355,5.1443,5.1355,5.1443,47200.0
2010-04-29 12:05:00,5.87,5.87,5.86,5.86,60000.0,5.1443,5.1443,5.1355,5.1355,60000.0
2010-04-29 12:10:00,5.86,5.86,5.85,5.85,31200.0,5.1355,5.1355,5.1267,5.1267,31200.0
2010-04-29 12:15:00,5.85,5.86,5.85,5.86,49600.0,5.1267,5.1355,5.1267,5.1355,49600.0
2010-04-29 12:20:00,5.86,5.86,5.85,5.85,20800.0,5.1355,5.1355,5.1267,5.1267,20800.0
2010-04-29 12:25:00,5.85,5.86,5.85,5.85,35200.0,5.1267,5.1355,5.1267,5.1267,35200.0
2010-04-29 12:30:00,5.85,5.86,5.85,5.86,31200.0,5.1267,5.1355,5.1267,5.1355,31200.0
2010-04-29 12:35:00,5.86,5.86,5.85,5.85,11200.0,5.1355,5.1355,5.1267,5.1267,11200.0
2010-04-29 12:40:00,5.85,5.87,5.85,5.86,31200.0,5.1267,5.1443,5.1267,5.1355,31200.0
2010-04-29 12:45:00,5.86,5.86,5.85,5.86,24800.0,5.1355,5.1355,5.1267,5.1355,24800.0
2010-04-29 12:50:00,5.86,5.86,5.86,5.86,94400.0,5.1355,5.1355,5.1355,5.1355,94400.0
2010-04-29 12:55:00,5.86,5.86,5.85,5.86,26400.0,5.1355,5.1355,5.1267,5.1355,26400.0
2010-04-29 13:00:00,5.86,5.87,5.85,5.86,20000.0,5.1355,5.1443,5.1267,5.1355,20000.0
2010-04-29 13:05:00,5.86,5.86,5.86,5.86,19200.0,5.1355,5.1355,5.1355,5.1355,19200.0
2010-04-29 13:10:00,5.86,5.87,5.86,5.86,55200.0,5.1355,5.1443,5.1355,5.1355,55200.0
2010-04-29 13:15:00,5.86,5.86,5.85,5.85,60800.0,5.1355,5.1355,5.1267,5.1267,60800.0
2010-04-29 13:20:00,5.85,5.86,5.85,5.85,64800.0,5.1267,5.1355,5.1267,5.1267,64800.0
2010-04-29 13:25:00,5.85,5.85,5.84,5.84,48800.0,5.1267,5.1267,5.118,5.118,48800.0
2010-04-29 13:30:00,5.85,5.85,5.84,5.84,28800.0,5.1267,5.1267,5.118,5.118,28800.0
2010-04-29 13:35:00,5.85,5.85,5.84,5.85,36000.0,5.1267,5.1267,5.118,5.1267,36000.0
2010-04-29 13:40:00,5.85,5.85,5.84,5.84,18400.0,5.1267,5.1267,5.118,5.118,18400.0
2010-04-29 13:45:00,5.84,5.84,5.84,5.84,21600.0,5.118,5.118,5.118,5.118,21600.0
2010-04-29 13:50:00,5.84,5.84,5.84,5.84,41600.0,5.118,5.118,5.118,5.118,41600.0
2010-04-29 13:55:00,5.84,5.84,5.84,5.84,58400.0,5.118,5.118,5.118,5.118,58400.0
2010-04-29 14:00:00,5.84,5.84,5.84,5.84,44000.0,5.118,5.118,5.118,5.118,44000.0
2010-04-29 14:05:00,5.84,5.84,5.84,5.84,41600.0,5.118,5.118,5.118,5.118,41600.0
2010-04-29 14:10:00,5.84,5.84,5.84,5.84,59200.0,5.118,5.118,5.118,5.118,59200.0
2010-04-29 14:15:00,5.84,5.84,5.84,5.84,56800.0,5.118,5.118,5.118,5.118,56800.0
2010-04-29 14:20:00,5.84,5.85,5.84,5.84,112800.0,5.118,5.1267,5.118,5.118,112800.0
2010-04-29 14:25:00,5.84,5.84,5.82,5.83,149600.0,5.118,5.118,5.1005,5.1092,149600.0
2010-04-29 14:30:00,5.83,5.83,5.83,5.83,50400.0,5.1092,5.1092,5.1092,5.1092,50400.0
2010-04-29 14:35:00,5.83,5.84,5.82,5.82,219200.0,5.1092,5.118,5.1005,5.1005,219200.0
2010-04-29 14:40:00,5.82,5.82,5.82,5.82,64800.0,5.1005,5.1005,5.1005,5.1005,64800.0
2010-04-29 14:45:00,5.82,5.83,5.82,5.83,31200.0,5.1005,5.1092,5.1005,5.1092,31200.0
2010-04-29 14:50:00,5.83,5.83,5.81,5.81,104800.0,5.1092,5.1092,5.0917,5.0917,104800.0
2010-04-29 14:55:00,5.82,5.82,5.81,5.82,56800.0,5.1005,5.1005,5.0917,5.1005,56800.0
2010-04-29 15:00:00,5.82,5.82,5.81,5.82,73600.0,5.1005,5.1005,5.0917,5.1005,73600.0
2010-04-29 15:05:00,5.82,5.83,5.82,5.82,73600.0,5.1005,5.1092,5.1005,5.1005,73600.0
2010-04-29 15:10:00,5.82,5.83,5.82,5.83,48000.0,5.1005,5.1092,5.1005,5.1092,48000.0
2010-04-29 15:15:00,5.83,5.83,5.82,5.82,83200.0,5.1092,5.1092,5.1005,5.1005,83200.0
2010-04-29 15:20:00,5.82,5.82,5.81,5.81,161600.0,5.1005,5.1005,5.0917,5.0917,161600.0
2010-04-29 15:25:00,5.81,5.83,5.81,5.82,74400.0,5.0917,5.1092,5.0917,5.1005,74400.0
2010-04-29 15:30:00,5.82,5.83,5.82,5.83,76800.0,5.1005,5.1092,5.1005,5.1092,76800.0
2010-04-29 15:35:00,5.83,5.83,5.83,5.83,63200.0,5.1092,5.1092,5.1092,5.1092,63200.0
2010-04-29 15:40:00,5.83,5.83,5.82,5.83,153600.0,5.1092,5.1092,5.1005,5.1092,153600.0
2010-04-29 15:45:00,5.83,5.84,5.83,5.84,261600.0,5.1092,5.118,5.1092,5.118,261600.0
2010-04-29 15:50:00,5.84,5.85,5.84,5.84,259200.0,5.118,5.1267,5.118,5.118,259200.0
2010-04-29 15:55:00,5.84,5.84,5.83,5.84,380800.0,5.118,5.118,5.1092,5.118,380800.0
2010-04-30 09:30:00,5.83,5.83,5.8,5.81,313600.0,5.1092,5.1092,5.0829,5.0917,313600.0
2010-04-30 09:35:00,5.82,5.85,5.82,5.83,57600.0,5.1005,5.1267,5.1005,5.1092,57600.0
2010-04-30 09:40:00,5.83,5.87,5.83,5.86,90400.0,5.1092,5.1443,5.1092,5.1355,90400.0
2010-04-30 09:45:00,5.86,5.88,5.86,5.86,86400.0,5.1355,5.153,5.1355,5.1355,86400.0
2010-04-30 09:50:00,5.86,5.86,5.83,5.84,59200.0,5.1355,5.1355,5.1092,5.118,59200.0
2010-04-30 09:55:00,5.85,5.85,5.82,5.82,73600.0,5.1267,5.1267,5.1005,5.1005,73600.0
2010-04-30 10:00:00,5.82,5.83,5.82,5.82,87200.0,5.1005,5.1092,5.1005,5.1005,87200.0
2010-04-30 10:05:00,5.82,5.82,5.81,5.81,84800.0,5.1005,5.1005,5.0917,5.0917,84800.0
2010-04-30 10:10:00,5.81,5.83,5.81,5.81,61600.0,5.0917,5.1092,5.0917,5.0917,61600.0
2010-04-30 10:15:00,5.81,5.81,5.8,5.8,77600.0,5.0917,5.0917,5.0829,5.0829,77600.0
2010-04-30 10:20:00,5.8,5.81,5.8,5.81,37600.0,5.0829,5.0917,5.0829,5.0917,37600.0
2010-04-30 10:25:00,5.8,5.8,5.8,5.8,44000.0,5.0829,5.0829,5.0829,5.0829,44000.0
2010-04-30 10:30:00,5.8,5.8,5.79,5.8,78400.0,5.0829,5.0829,5.0742,5.0829,78400.0
2010-04-30 10:35:00,5.8,5.8,5.79,5.79,81600.0,5.0829,5.0829,5.0742,5.0742,81600.0
2010-04-30 10:40:00,5.79,5.8,5.79,5.8,40000.0,5.0742,5.0829,5.0742,5.0829,40000.0
2010-04-30 10:45:00,5.8,5.83,5.8,5.82,68000.0,5.0829,5.1092,5.0829,5.1005,68000.0
2010-04-30 10:50:00,5.82,5.82,5.8,5.81,35200.0,5.1005,5.1005,5.0829,5.0917,35200.0
2010-04-30 10:55:00,5.81,5.82,5.81,5.82,43200.0,5.0917,5.1005,5.0917,5.1005,43200.0
2010-04-30 11:00:00,5.82,5.83,5.82,5.82,63200.0,5.1005,5.1092,5.1005,5.1005,63200.0
2010-04-30 11:05:00,5.81,5.82,5.81,5.81,55200.0,5.0917,5.1005,5.0917,5.0917,55200.0
2010-04-30 11:10:00,5.81,5.82,5.8,5.8,42400.0,5.0917,5.1005,5.0829,5.0829,42400.0
2010-04-30 11:15:00,5.81,5.81,5.8,5.81,43200.0,5.0917,5.0917,5.0829,5.0917,43200.0
2010-04-30 11:20:00,5.81,5.81,5.8,5.81,48000.0,5.0917,5.0917,5.0829,5.0917,48000.0
2010-04-30 11:25:00,5.81,5.81,5.8,5.8,44800.0,5.0917,5.0917,5.0829,5.0829,44800.0
2010-04-30 11:30:00,5.8,5.81,5.8,5.81,28000.0,5.0829,5.0917,5.0829,5.0917,28000.0
2010-04-30 11:35:00,5.81,5.82,5.81,5.81,55200.0,5.0917,5.1005,5.0917,5.0917,55200.0
2010-04-30 11:40:00,5.81,5.82,5.81,5.81,56000.0,5.0917,5.1005,5.0917,5.0917,56000.0
2010-04-30 11:45:00,5.81,5.82,5.81,5.82,54400.0,5.0917,5.1005,5.0917,5.1005,54400.0
2010-04-30 11:50:00,5.82,5.82,5.81,5.81,54400.0,5.1005,5.1005,5.0917,5.0917,54400.0
2010-04-30 11:55:00,5.81,5.82,5.81,5.82,98400.0,5.0917,5.1005,5.0917,5.1005,98400.0
2010-04-30 12:00:00,5.82,5.82,5.81,5.81,45600.0,5.1005,5.1005,5.0917,5.0917,45600.0
2010-04-30 12:05:00,5.81,5.81,5.8,5.8,57600.0,5.0917,5.0917,5.0829,5.0829,57600.0
2010-04-30 12:10:00,5.8,5.81,5.8,5.8,42400.0,5.0829,5.0917,5.0829,5.0829,42400.0
2010-04-30 12:15:00,5.8,5.8,5.78,5.78,56800.0,5.0829,5.0829,5.0654,5.0654,56800.0
2010-04-30 12:20:00,5.78,5.78,5.77,5.78,68000.0,5.0654,5.0654,5.0566,5.0654,68000.0
2010-04-30 12:25:00,5.78,5.79,5.77,5.78,84800.0,5.0654,5.0742,5.0566,5.0654,84800.0
2010-04-30 12:30:00,5.78,5.79,5.78,5.79,48800.0,5.0654,5.0742,5.0654,5.0742,48800.0
2010-04-30 12:35:00,5.79,5.79,5.78,5.79,71200.0,5.0742,5.0742,5.0654,5.0742,71200.0
2010-04-30 12:40:00,5.79,5.79,5.79,5.79,42400.0,5.0742,5.0742,5.0742,5.0742,42400.0
2010-04-30 12:45:00,5.79,5.79,5.78,5.78,46400.0,5.0742,5.0742,5.0654,5.0654,46400.0
2010-04-30 12:50:00,5.78,5.79,5.77,5.77,79200.0,5.0654,5.0742,5.0566,5.0566,79200.0
2010-04-30 12:55:00,5.77,5.77,5.76,5.76,78400.0,5.0566,5.0566,5.0479,5.0479,78400.0
2010-04-30 13:00:00,5.76,5.78,5.76,5.78,68000.0,5.0479,5.0654,5.0479,5.0654,68000.0
2010-04-30 13:05:00,5.77,5.77,5.76,5.77,56000.0,5.0566,5.0566,5.0479,5.0566,56000.0
2010-04-30 13:10:00,5.77,5.77,5.76,5.76,52000.0,5.0566,5.0566,5.0479,5.0479,52000.0
2010-04-30 13:15:00,5.76,5.78,5.76,5.78,33600.0,5.0479,5.0654,5.0479,5.0654,33600.0
2010-04-30 13:20:00,5.78,5.78,5.78,5.78,80800.0,5.0654,5.0654,5.0654,5.0654,80800.0
2010-04-30 13:25:00,5.78,5.78,5.77,5.78,31200.0,5.0654,5.0654,5.0566,5.0654,31200.0
2010-04-30 13:30:00,5.78,5.78,5.77,5.77,36800.0,5.0654,5.0654,5.0566,5.0566,36800.0
2010-04-30 13:35:00,5.77,5.78,5.77,5.77,44800.0,5.0566,5.0654,5.0566,5.0566,44800.0
2010-04-30 13:40:00,5.77,5.78,5.77,5.78,20800.0,5.0566,5.0654,5.0566,5.0654,20800.0
2010-04-30 13:45:00,5.78,5.79,5.77,5.78,38400.0,5.0654,5.0742,5.0566,5.0654,38400.0
2010-04-30 13:50:00,5.78,5.78,5.77,5.77,39200.0,5.0654,5.0654,5.0566,5.0566,39200.0
2010-04-30 13:55:00,5.77,5.77,5.76,5.77,37600.0,5.0566,5.0566,5.0479,5.0566,37600.0
2010-04-30 14:00:00,5.76,5.77,5.76,5.76,67200.0,5.0479,5.0566,5.0479,5.0479,67200.0
2010-04-30 14:05:00,5.76,5.77,5.76,5.77,65600.0,5.0479,5.0566,5.0479,5.0566,65600.0
2010-04-30 14:10:00,5.77,5.77,5.76,5.77,63200.0,5.0566,5.0566,5.0479,5.0566,63200.0
2010-04-30 14:15:00,5.77,5.78,5.77,5.78,98400.0,5.0566,5.0654,5.0566,5.0654,98400.0
2010-04-30 14:20:00,5.78,5.79,5.78,5.78,72800.0,5.0654,5.0742,5.0654,5.0654,72800.0
2010-04-30 14:25:00,5.78,5.79,5.78,5.78,51200.0,5.0654,5.0742,5.0654,5.0654,51200.0
2010-04-30 14:30:00,5.78,5.78,5.77,5.77,65600.0,5.0654,5.0654,5.0566,5.0566,65600.0
2010-04-30 14:35:00,5.77,5.78,5.76,5.77,140800.0,5.0566,5.0654,5.0479,5.0566,140800.0
2010-04-30 14:40:00,5.77,5.77,5.76,5.76,121600.0,5.0566,5.0566,5.0479,5.0479,121600.0
2010-04-30 14:45:00,5.77,5.77,5.76,5.77,140000.0,5.0566,5.0566,5.0479,5.0566,140000.0
2010-04-30 14:50:00,5.77,5.78,5.77,5.78,120800.0,5.0566,5.0654,5.0566,5.0654,120800.0
2010-04-30 14:55:00,5.78,5.79,5.78,5.78,134400.0,5.0654,5.0742,5.0654,5.0654,134400.0
2010-04-30 15:00:00,5.78,5.79,5.78,5.78,132000.0,5.0654,5.0742,5.0654,5.0654,132000.0
2010-04-30 15:05:00,5.78,5.79,5.77,5.79,160000.0,5.0654,5.0742,5.0566,5.0742,160000.0
2010-04-30 15:10:00,5.78,5.8,5.78,5.8,368800.0,5.0654,5.0829,5.0654,5.0829,368800.0
2010-04-30 15:15:00,5.8,5.83,5.8,5.83,343200.0,5.0829,5.1092,5.0829,5.1092,343200.0
2010-04-30 15:20:00,5.83,5.83,5.81,5.82,320800.0,5.1092,5.1092,5.0917,5.1005,320800.0
2010-04-30 15:25:00,5.82,5.82,5.81,5.81,192800.0,5.1005,5.1005,5.0917,5.0917,192800.0
2010-04-30 15:30:00,5.81,5.81,5.8,5.8,292000.0,5.0917,5.0917,5.0829,5.0829,292000.0
2010-04-30 15:35:00,5.8,5.8,5.78,5.78,402400.0,5.0829,5.0829,5.0654,5.0654,402400.0
2010-04-30 15:40:00,5.78,5.78,5.77,5.78,377600.0,5.0654,5.0654,5.0566,5.0654,377600.0
2010-04-30 15:45:00,5.78,5.78,5.77,5.77,594400.0,5.0654,5.0654,5.0566,5.0566,594400.0
2010-04-30 15:50:00,5.77,5.79,5.77,5.78,777600.0,5.0566,5.0742,5.0566,5.0654,777600.0
2010-04-30 15:55:00,5.78,5.79,5.77,5.78,991200.0,5.0654,5.0742,5.0566,5.0654,991200.0
2010-05-03 09:30:00,5.81,5.86,5.81,5.86,98400.0,5.0917,5.1355,5.0917,5.1355,98400.0
2010-05-03 09:35:00,5.86,5.88,5.86,5.86,64000.0,5.1355,5.153,5.1355,5.1355,64000.0
2010-05-03 09:40:00,5.86,5.86,5.82,5.84,51200.0,5.1355,5.1355,5.1005,5.118,51200.0
2010-05-03 09:45:00,5.84,5.84,5.83,5.83,52000.0,5.118,5.118,5.1092,5.1092,52000.0
2010-05-03 09:50:00,5.83,5.84,5.82,5.84,42400.0,5.1092,5.118,5.1005,5.118,42400.0
2010-05-03 09:55:00,5.84,5.84,5.82,5.82,41600.0,5.118,5.118,5.1005,5.1005,41600.0
2010-05-03 10:00:00,5.82,5.82,5.8,5.8,140800.0,5.1005,5.1005,5.0829,5.0829,140800.0
2010-05-03 10:05:00,5.8,5.81,5.8,5.81,96800.0,5.0829,5.0917,5.0829,5.0917,96800.0
2010-05-03 10:10:00,5.81,5.82,5.81,5.82,148800.0,5.0917,5.1005,5.0917,5.1005,148800.0
2010-05-03 10:15:00,5.83,5.83,5.81,5.82,36000.0,5.1092,5.1092,5.0917,5.1005,36000.0
2010-05-03 10:20:00,5.82,5.82,5.81,5.81,87200.0,5.1005,5.1005,5.0917,5.0917,87200.0
2010-05-03 10:25:00,5.82,5.82,5.81,5.81,20800.0,5.1005,5.1005,5.0917,5.0917,20800.0
2010-05-03 10:30:00,5.81,5.82,5.81,5.81,44000.0,5.0917,5.1005,5.0917,5.0917,44000.0
2010-05-03 10:35:00,5.81,5.82,5.81,5.81,129600.0,5.0917,5.1005,5.0917,5.0917,129600.0
2010-05-03 10:40:00,5.81,5.81,5.81,5.81,75200.0,5.0917,5.0917,5.0917,5.0917,75200.0
2010-05-03 10:45:00,5.81,5.81,5.8,5.81,61600.0,5.0917,5.0917,5.0829,5.0917,61600.0
2010-05-03 10:50:00,5.81,5.81,5.8,5.8,40000.0,5.0917,5.0917,5.0829,5.0829,40000.0
2010-05-03 10:55:00,5.8,5.8,5.8,5.8,40000.0,5.0829,5.0829,5.0829,5.0829,40000.0
2010-05-03 11:00:00,5.8,5.8,5.8,5.8,73600.0,5.0829,5.0829,5.0829,5.0829,73600.0
2010-05-03 11:05:00,5.8,5.81,5.8,5.81,43200.0,5.0829,5.0917,5.0829,5.0917,43200.0
2010-05-03 11:10:00,5.8,5.81,5.8,5.81,52800.0,5.0829,5.0917,5.0829,5.0917,52800.0
2010-05-03 11:15:00,5.81,5.81,5.81,5.81,42400.0,5.0917,5.0917,5.0917,5.0917,42400.0
2010-05-03 11:20:00,5.81,5.82,5.81,5.82,33600.0,5.0917,5.1005,5.0917,5.1005,33600.0
2010-05-03 11:25:00,5.82,5.82,5.81,5.82,25600.0,5.1005,5.1005,5.0917,5.1005,25600.0
2010-05-03 11:30:00,5.82,5.82,5.81,5.82,39200.0,5.1005,5.1005,5.0917,5.1005,39200.0
2010-05-03 11:35:00,5.82,5.82,5.82,5.82,37600.0,5.1005,5.1005,5.1005,5.1005,37600.0
2010-05-03 11:40:00,5.82,5.83,5.82,5.82,45600.0,5.1005,5.1092,5.1005,5.1005,45600.0
2010-05-03 11:45:00,5.82,5.83,5.82,5.83,31200.0,5.1005,5.1092,5.1005,5.1092,31200.0
2010-05-03 11:50:00,5.83,5.83,5.82,5.83,42400.0,5.1092,5.1092,5.1005,5.1092,42400.0
2010-05-03 11:55:00,5.82,5.83,5.82,5.83,40800.0,5.1005,5.1092,5.1005,5.1092,40800.0
2010-05-03 12:00:00,5.83,5.84,5.83,5.83,135200.0,5.1092,5.118,5.1092,5.1092,135200.0
2010-05-03 12:05:00,5.83,5.83,5.82,5.82,47200.0,5.1092,5.1092,5.1005,5.1005,47200.0
2010-05-03 12:10:00,5.82,5.83,5.82,5.82,8800.0,5.1005,5.1092,5.1005,5.1005,8800.0
2010-05-03 12:15:00,5.82,5.82,5.82,5.82,19200.0,5.1005,5.1005,5.1005,5.1005,19200.0
2010-05-03 12:20:00,5.83,5.85,5.83,5.84,64800.0,5.1092,5.1267,5.1092,5.118,64800.0
2010-05-03 12:25:00,5.84,5.85,5.84,5.84,48800.0,5.118,5.1267,5.118,5.118,48800.0
2010-05-03 12:30:00,5.85,5.85,5.84,5.85,67200.0,5.1267,5.1267,5.118,5.1267,67200.0
2010-05-03 12:35:00,5.85,5.85,5.85,5.85,80000.0,5.1267,5.1267,5.1267,5.1267,80000.0
2010-05-03 12:40:00,5.85,5.85,5.85,5.85,30400.0,5.1267,5.1267,5.1267,5.1267,30400.0
2010-05-03 12:45:00,5.85,5.86,5.85,5.85,56800.0,5.1267,5.1355,5.1267,5.1267,56800.0
2010-05-03 12:50:00,5.85,5.85,5.85,5.85,73600.0,5.1267,5.1267,5.1267,5.1267,73600.0
2010-05-03 12:55:00,5.85,5.86,5.85,5.86,69600.0,5.1267,5.1355,5.1267,5.1355,69600.0
2010-05-03 13:00:00,5.86,5.86,5.84,5.85,43200.0,5.1355,5.1355,5.118,5.1267,43200.0
2010-05-03 13:05:00,5.85,5.85,5.84,5.84,70400.0,5.1267,5.1267,5.118,5.118,70400.0
2010-05-03 13:10:00,5.84,5.84,5.84,5.84,78400.0,5.118,5.118,5.118,5.118,78400.0
2010-05-03 13:15:00,5.84,5.84,5.84,5.84,39200.0,5.118,5.118,5.118,5.118,39200.0
2010-05-03 13:20:00,5.84,5.84,5.84,5.84,43200.0,5.118,5.118,5.118,5.118,43200.0
2010-05-03 13:25:00,5.84,5.85,5.84,5.84,40000.0,5.118,5.1267,5.118,5.118,40000.0
2010-05-03 13:30:00,5.84,5.85,5.84,5.84,64800.0,5.118,5.1267,5.118,5.118,64800.0
2010-05-03 13:35:00,5.84,5.85,5.84,5.84,76000.0,5.118,5.1267,5.118,5.118,76000.0
2010-05-03 13:40:00,5.85,5.85,5.85,5.85,56800.0,5.1267,5.1267,5.1267,5.1267,56800.0
2010-05-03 13:45:00,5.85,5.85,5.85,5.85,49600.0,5.1267,5.1267,5.1267,5.1267,49600.0
2010-05-03 13:50:00,5.85,5.85,5.85,5.85,56800.0,5.1267,5.1267,5.1267,5.1267,56800.0
2010-05-03 13:55:00,5.85,5.85,5.84,5.84,42400.0,5.1267,5.1267,5.118,5.118,42400.0
2010-05-03 14:00:00,5.84,5.85,5.84,5.85,48800.0,5.118,5.1267,5.118,5.1267,48800.0
2010-05-03 14:05:00,5.85,5.85,5.84,5.85,637600.0,5.1267,5.1267,5.118,5.1267,637600.0
2010-05-03 14:10:00,5.85,5.86,5.85,5.85,52000.0,5.1267,5.1355,5.1267,5.1267,52000.0
2010-05-03 14:15:00,5.85,5.87,5.85,5.87,74400.0,5.1267,5.1443,5.1267,5.1443,74400.0
2010-05-03 14:20:00,5.87,5.87,5.86,5.87,62400.0,5.1443,5.1443,5.1355,5.1443,62400.0
2010-05-03 14:25:00,5.87,5.87,5.87,5.87,42400.0,5.1443,5.1443,5.1443,5.1443,42400.0
2010-05-03 14:30:00,5.87,5.87,5.87,5.87,42400.0,5.1443,5.1443,5.1443,5.1443,42400.0
2010-05-03 14:35:00,5.87,5.87,5.86,5.87,29600.0,5.1443,5.1443,5.1355,5.1443,29600.0
2010-05-03 14:40:00,5.87,5.87,5.86,5.86,24000.0,5.1443,5.1443,5.1355,5.1355,24000.0
2010-05-03 14:45:00,5.86,5.87,5.86,5.87,43200.0,5.1355,5.1443,5.1355,5.1443,43200.0
2010-05-03 14:50:00,5.87,5.87,5.86,5.87,151200.0,5.1443,5.1443,5.1355,5.1443,151200.0
2010-05-03 14:55:00,5.87,5.87,5.87,5.87,114400.0,5.1443,5.1443,5.1443,5.1443,114400.0
2010-05-03 15:00:00,5.87,5.87,5.86,5.86,84000.0,5.1443,5.1443,5.1355,5.1355,84000.0
2010-05-03 15:05:00,5.86,5.86,5.86,5.86,108800.0,5.1355,5.1355,5.1355,5.1355,108800.0
2010-05-03 15:10:00,5.86,5.86,5.85,5.85,167200.0,5.1355,5.1355,5.1267,5.1267,167200.0
2010-05-03 15:15:00,5.85,5.86,5.85,5.86,101600.0,5.1267,5.1355,5.1267,5.1355,101600.0
2010-05-03 15:20:00,5.86,5.87,5.86,5.86,78400.0,5.1355,5.1443,5.1355,5.1355,78400.0
2010-05-03 15:25:00,5.86,5.86,5.85,5.86,113600.0,5.1355,5.1355,5.1267,5.1355,113600.0
2010-05-03 15:30:00,5.86,5.86,5.85,5.86,135200.0,5.1355,5.1355,5.1267,5.1355,135200.0
2010-05-03 15:35:00,5.86,5.87,5.86,5.86,114400.0,5.1355,5.1443,5.1355,5.1355,114400.0
2010-05-03 15:40:00,5.86,5.86,5.85,5.85,125600.0,5.1355,5.1355,5.1267,5.1267,125600.0
2010-05-03 15:45:00,5.86,5.87,5.86,5.87,374400.0,5.1355,5.1443,5.1355,5.1443,374400.0
2010-05-03 15:50:00,5.87,5.89,5.87,5.88,776000.0,5.1443,5.1618,5.1443,5.153,776000.0
2010-05-03 15:55:00,5.88,5.89,5.88,5.89,1037600.0,5.153,5.1618,5.153,5.1618,1037600.0
2010-05-04 09:30:00,5.82,5.82,5.76,5.77,159200.0,5.1005,5.1005,5.0479,5.0566,159200.0
2010-05-04 09:35:00,5.77,5.77,5.74,5.74,95200.0,5.0566,5.0566,5.0303,5.0303,95200.0
2010-05-04 09:40:00,5.74,5.74,5.71,5.73,128000.0,5.0303,5.0303,5.0041,5.0216,128000.0
2010-05-04 09:45:00,5.73,5.73,5.71,5.71,89600.0,5.0216,5.0216,5.0041,5.0041,89600.0
2010-05-04 09:50:00,5.71,5.72,5.7,5.71,124000.0,5.0041,5.0128,4.9953,5.0041,124000.0
2010-05-04 09:55:00,5.7,5.72,5.7,5.72,58400.0,4.9953,5.0128,4.9953,5.0128,58400.0
2010-05-04 10:00:00,5.72,5.72,5.71,5.72,148000.0,5.0128,5.0128,5.0041,5.0128,148000.0
2010-05-04 10:05:00,5.71,5.72,5.7,5.7,80000.0,5.0041,5.0128,4.9953,4.9953,80000.0
2010-05-04 10:10:00,5.7,5.71,5.7,5.71,148800.0,4.9953,5.0041,4.9953,5.0041,148800.0
2010-05-04 10:15:00,5.71,5.72,5.7,5.72,138400.0,5.0041,5.0128,4.9953,5.0128,138400.0
2010-05-04 10:20:00,5.72,5.72,5.71,5.72,76800.0,5.0128,5.0128,5.0041,5.0128,76800.0
2010-05-04 10:25:00,5.72,5.73,5.71,5.71,147200.0,5.0128,5.0216,5.0041,5.0041,147200.0
2010-05-04 10:30:00,5.71,5.72,5.68,5.68,234400.0,5.0041,5.0128,4.9778,4.9778,234400.0
2010-05-04 10:35:00,5.68,5.68,5.66,5.66,105600.0,4.9778,4.9778,4.9602,4.9602,105600.0
2010-05-04 10:40:00,5.66,5.67,5.65,5.65,140000.0,4.9602,4.969,4.9515,4.9515,140000.0
2010-05-04 10:45:00,5.65,5.66,5.65,5.65,81600.0,4.9515,4.9602,4.9515,4.9515,81600.0
2010-05-04 10:50:00,5.65,5.66,5.65,5.66,60800.0,4.9515,4.9602,4.9515,4.9602,60800.0
2010-05-04 10:55:00,5.65,5.66,5.64,5.64,117600.0,4.9515,4.9602,4.9427,4.9427,117600.0
2010-05-04 11:00:00,5.64,5.64,5.63,5.63,103200.0,4.9427,4.9427,4.9339,4.9339,103200.0
2010-05-04 11:05:00,5.63,5.63,5.62,5.62,281600.0,4.9339,4.9339,4.9252,4.9252,281600.0
2010-05-04 11:10:00,5.62,5.62,5.62,5.62,64800.0,4.9252,4.9252,4.9252,4.9252,64800.0
2010-05-04 11:15:00,5.62,5.62,5.61,5.62,63200.0,4.9252,4.9252,4.9164,4.9252,63200.0
2010-05-04 11:20:00,5.62,5.62,5.61,5.61,116800.0,4.9252,4.9252,4.9164,4.9164,116800.0
2010-05-04 11:25:00,5.61,5.62,5.61,5.62,132000.0,4.9164,4.9252,4.9164,4.9252,132000.0
2010-05-04 11:30:00,5.61,5.63,5.61,5.63,133600.0,4.9164,4.9339,4.9164,4.9339,133600.0
2010-05-04 11:35:00,5.63,5.63,5.62,5.63,60800.0,4.9339,4.9339,4.9252,4.9339,60800.0
2010-05-04 11:40:00,5.63,5.64,5.63,5.63,56000.0,4.9339,4.9427,4.9339,4.9339,56000.0
2010-05-04 11:45:00,5.63,5.63,5.62,5.62,66400.0,4.9339,4.9339,4.9252,4.9252,66400.0
2010-05-04 11:50:00,5.62,5.63,5.62,5.63,113600.0,4.9252,4.9339,4.9252,4.9339,113600.0
2010-05-04 11:55:00,5.63,5.63,5.63,5.63,94400.0,4.9339,4.9339,4.9339,4.9339,94400.0
2010-05-04 12:00:00,5.63,5.63,5.63,5.63,118400.0,4.9339,4.9339,4.9339,4.9339,118400.0
2010-05-04 12:05:00,5.63,5.63,5.61,5.61,189600.0,4.9339,4.9339,4.9164,4.9164,189600.0
2010-05-04 12:10:00,5.61,5.61,5.6,5.6,169600.0,4.9164,4.9164,4.9077,4.9077,169600.0
2010-05-04 12:15:00,5.6,5.6,5.59,5.59,112800.0,4.9077,4.9077,4.8989,4.8989,112800.0
2010-05-04 12:20:00,5.59,5.59,5.58,5.58,79200.0,4.8989,4.8989,4.8901,4.8901,79200.0
2010-05-04 12:25:00,5.58,5.58,5.57,5.58,96000.0,4.8901,4.8901,4.8814,4.8901,96000.0
2010-05-04 12:30:00,5.58,5.59,5.58,5.59,64000.0,4.8901,4.8989,4.8901,4.8989,64000.0
2010-05-04 12:35:00,5.59,5.6,5.59,5.59,112800.0,4.8989,4.9077,4.8989,4.8989,112800.0
2010-05-04 12:40:00,5.59,5.59,5.58,5.58,133600.0,4.8989,4.8989,4.8901,4.8901,133600.0
2010-05-04 12:45:00,5.58,5.59,5.58,5.59,196800.0,4.8901,4.8989,4.8901,4.8989,196800.0
2010-05-04 12:50:00,5.59,5.59,5.58,5.59,84000.0,4.8989,4.8989,4.8901,4.8989,84000.0
2010-05-04 12:55:00,5.58,5.58,5.57,5.58,137600.0,4.8901,4.8901,4.8814,4.8901,137600.0
2010-05-04 13:00:00,5.58,5.58,5.57,5.57,55200.0,4.8901,4.8901,4.8814,4.8814,55200.0
2010-05-04 13:05:00,5.57,5.58,5.57,5.57,86400.0,4.8814,4.8901,4.8814,4.8814,86400.0
2010-05-04 13:10:00,5.57,5.57,5.55,5.55,114400.0,4.8814,4.8814,4.8638,4.8638,114400.0
2010-05-04 13:15:00,5.56,5.57,5.56,5.56,80800.0,4.8726,4.8814,4.8726,4.8726,80800.0
2010-05-04 13:20:00,5.56,5.56,5.55,5.56,132800.0,4.8726,4.8726,4.8638,4.8726,132800.0
2010-05-04 13:25:00,5.56,5.58,5.56,5.57,534400.0,4.8726,4.8901,4.8726,4.8814,534400.0
2010-05-04 13:30:00,5.57,5.58,5.57,5.58,46400.0,4.8814,4.8901,4.8814,4.8901,46400.0
2010-05-04 13:35:00,5.57,5.57,5.56,5.57,116000.0,4.8814,4.8814,4.8726,4.8814,116000.0
2010-05-04 13:40:00,5.57,5.58,5.57,5.58,26400.0,4.8814,4.8901,4.8814,4.8901,26400.0
2010-05-04 13:45:00,5.58,5.6,5.57,5.59,35200.0,4.8901,4.9077,4.8814,4.8989,35200.0
2010-05-04 13:50:00,5.59,5.59,5.59,5.59,18400.0,4.8989,4.8989,4.8989,4.8989,18400.0
2010-05-04 13:55:00,5.58,5.58,5.57,5.57,33600.0,4.8901,4.8901,4.8814,4.8814,33600.0
2010-05-04 14:00:00,5.58,5.58,5.57,5.57,65600.0,4.8901,4.8901,4.8814,4.8814,65600.0
2010-05-04 14:05:00,5.57,5.59,5.57,5.58,164000.0,4.8814,4.8989,4.8814,4.8901,164000.0
2010-05-04 14:10:00,5.59,5.59,5.59,5.59,64800.0,4.8989,4.8989,4.8989,4.8989,64800.0
2010-05-04 14:15:00,5.59,5.59,5.58,5.58,120000.0,4.8989,4.8989,4.8901,4.8901,120000.0
2010-05-04 14:20:00,5.58,5.58,5.57,5.58,56800.0,4.8901,4.8901,4.8814,4.8901,56800.0
2010-05-04 14:25:00,5.58,5.58,5.57,5.58,221600.0,4.8901,4.8901,4.8814,4.8901,221600.0
2010-05-04 14:30:00,5.58,5.59,5.58,5.58,68000.0,4.8901,4.8989,4.8901,4.8901,68000.0
2010-05-04 14:35:00,5.58,5.59,5.58,5.58,209600.0,4.8901,4.8989,4.8901,4.8901,209600.0
2010-05-04 14:40:00,5.58,5.6,5.58,5.58,223200.0,4.8901,4.9077,4.8901,4.8901,223200.0
2010-05-04 14:45:00,5.58,5.59,5.57,5.58,223200.0,4.8901,4.8989,4.8814,4.8901,223200.0
2010-05-04 14:50:00,5.58,5.59,5.58,5.58,113600.0,4.8901,4.8989,4.8901,4.8901,113600.0
2010-05-04 14:55:00,5.58,5.6,5.58,5.59,147200.0,4.8901,4.9077,4.8901,4.8989,147200.0
2010-05-04 15:00:00,5.59,5.59,5.58,5.59,129600.0,4.8989,4.8989,4.8901,4.8989,129600.0
2010-05-04 15:05:00,5.59,5.6,5.59,5.59,134400.0,4.8989,4.9077,4.8989,4.8989,134400.0
2010-05-04 15:10:00,5.59,5.6,5.59,5.59,132000.0,4.8989,4.9077,4.8989,4.8989,132000.0
2010-05-04 15:15:00,5.59,5.61,5.59,5.61,146400.0,4.8989,4.9164,4.8989,4.9164,146400.0
2010-05-04 15:20:00,5.61,5.61,5.61,5.61,134400.0,4.9164,4.9164,4.9164,4.9164,134400.0
2010-05-04 15:25:00,5.61,5.61,5.61,5.61,135200.0,4.9164,4.9164,4.9164,4.9164,135200.0
2010-05-04 15:30:00,5.61,5.61,5.61,5.61,106400.0,4.9164,4.9164,4.9164,4.9164,106400.0
2010-05-04 15:35:00,5.61,5.61,5.58,5.59,193600.0,4.9164,4.9164,4.8901,4.8989,193600.0
2010-05-04 15:40:00,5.59,5.59,5.57,5.58,223200.0,4.8989,4.8989,4.8814,4.8901,223200.0
2010-05-04 15:45:00,5.58,5.59,5.58,5.58,336800.0,4.8901,4.8989,4.8901,4.8901,336800.0
2010-05-04 15:50:00,5.58,5.6,5.58,5.6,546400.0,4.8901,4.9077,4.8901,4.9077,546400.0
2010-05-04 15:55:00,5.6,5.6,5.59,5.59,633600.0,4.9077,4.9077,4.8989,4.8989,633600.0
2010-05-05 09:30:00,5.51,5.51,5.32,5.44,837600.0,4.8288,4.8288,4.6623,4.7674,837600.0
2010-05-05 09:35:00,5.44,5.48,5.43,5.45,163200.0,4.7674,4.8025,4.7587,4.7762,163200.0
2010-05-05 09:40:00,5.45,5.51,5.45,5.5,153600.0,4.7762,4.8288,4.7762,4.82,153600.0
2010-05-05 09:45:00,5.51,5.51,5.48,5.48,130400.0,4.8288,4.8288,4.8025,4.8025,130400.0
2010-05-05 09:50:00,5.48,5.49,5.47,5.49,486400.0,4.8025,4.8113,4.7937,4.8113,486400.0
2010-05-05 09:55:00,5.49,5.5,5.47,5.48,518400.0,4.8113,4.82,4.7937,4.8025,518400.0
2010-05-05 10:00:00,5.48,5.49,5.47,5.47,539200.0,4.8025,4.8113,4.7937,4.7937,539200.0
2010-05-05 10:05:00,5.47,5.47,5.43,5.43,646400.0,4.7937,4.7937,4.7587,4.7587,646400.0
2010-05-05 10:10:00,5.43,5.45,5.42,5.43,357600.0,4.7587,4.7762,4.7499,4.7587,357600.0
2010-05-05 10:15:00,5.43,5.47,5.43,5.46,391200.0,4.7587,4.7937,4.7587,4.785,391200.0
2010-05-05 10:20:00,5.46,5.47,5.43,5.44,330400.0,4.785,4.7937,4.7587,4.7674,330400.0
2010-05-05 10:25:00,5.44,5.45,5.42,5.44,262400.0,4.7674,4.7762,4.7499,4.7674,262400.0
2010-05-05 10:30:00,5.44,5.45,5.43,5.43,244800.0,4.7674,4.7762,4.7587,4.7587,244800.0
2010-05-05 10:35:00,5.43,5.44,5.4,5.4,221600.0,4.7587,4.7674,4.7324,4.7324,221600.0
2010-05-05 10:40:00,5.4,5.44,5.4,5.43,208000.0,4.7324,4.7674,4.7324,4.7587,208000.0
2010-05-05 10:45:00,5.43,5.45,5.42,5.43,747200.0,4.7587,4.7762,4.7499,4.7587,747200.0
2010-05-05 10:50:00,5.43,5.45,5.43,5.44,175200.0,4.7587,4.7762,4.7587,4.7674,175200.0
2010-05-05 10:55:00,5.44,5.46,5.44,5.44,194400.0,4.7674,4.785,4.7674,4.7674,194400.0
2010-05-05 11:00:00,5.44,5.45,5.43,5.45,812800.0,4.7674,4.7762,4.7587,4.7762,812800.0
2010-05-05 11:05:00,5.45,5.45,5.44,5.44,132000.0,4.7762,4.7762,4.7674,4.7674,132000.0
2010-05-05 11:10:00,5.44,5.46,5.44,5.46,123200.0,4.7674,4.785,4.7674,4.785,123200.0
2010-05-05 11:15:00,5.46,5.47,5.46,5.47,112800.0,4.785,4.7937,4.785,4.7937,112800.0
2010-05-05 11:20:00,5.47,5.48,5.46,5.47,164000.0,4.7937,4.8025,4.785,4.7937,164000.0
2010-05-05 11:25:00,5.47,5.49,5.47,5.48,253600.0,4.7937,4.8113,4.7937,4.8025,253600.0
2010-05-05 11:30:00,5.48,5.48,5.48,5.48,112000.0,4.8025,4.8025,4.8025,4.8025,112000.0
2010-05-05 11:35:00,5.48,5.5,5.48,5.5,109600.0,4.8025,4.82,4.8025,4.82,109600.0
2010-05-05 11:40:00,5.5,5.51,5.5,5.51,172800.0,4.82,4.8288,4.82,4.8288,172800.0
2010-05-05 11:45:00,5.51,5.53,5.51,5.53,117600.0,4.8288,4.8463,4.8288,4.8463,117600.0
2010-05-05 11:50:00,5.53,5.54,5.52,5.53,256000.0,4.8463,4.8551,4.8375,4.8463,256000.0
2010-05-05 11:55:00,5.53,5.54,5.53,5.54,103200.0,4.8463,4.8551,4.8463,4.8551,103200.0
2010-05-05 12:00:00,5.54,5.54,5.53,5.53,164000.0,4.8551,4.8551,4.8463,4.8463,164000.0
2010-05-05 12:05:00,5.53,5.53,5.51,5.51,129600.0,4.8463,4.8463,4.8288,4.8288,129600.0
2010-05-05 12:10:00,5.51,5.51,5.5,5.5,124800.0,4.8288,4.8288,4.82,4.82,124800.0
2010-05-05 12:15:00,5.5,5.51,5.5,5.51,88800.0,4.82,4.8288,4.82,4.8288,88800.0
2010-05-05 12:20:00,5.51,5.51,5.49,5.5,202400.0,4.8288,4.8288,4.8113,4.82,202400.0
2010-05-05 12:25:00,5.5,5.5,5.5,5.5,103200.0,4.82,4.82,4.82,4.82,103200.0
2010-05-05 12:30:00,5.5,5.51,5.5,5.51,148000.0,4.82,4.8288,4.82,4.8288,148000.0
2010-05-05 12:35:00,5.51,5.51,5.5,5.5,185600.0,4.8288,4.8288,4.82,4.82,185600.0
2010-05-05 12:40:00,5.5,5.5,5.48,5.48,879200.0,4.82,4.82,4.8025,4.8025,879200.0
2010-05-05 12:45:00,5.48,5.5,5.48,5.49,110400.0,4.8025,4.82,4.8025,4.8113,110400.0
2010-05-05 12:50:00,5.49,5.5,5.49,5.5,102400.0,4.8113,4.82,4.8113,4.82,102400.0
2010-05-05 12:55:00,5.5,5.5,5.5,5.5,132800.0,4.82,4.82,4.82,4.82,132800.0
2010-05-05 13:00:00,5.5,5.5,5.49,5.49,165600.0,4.82,4.82,4.8113,4.8113,165600.0
2010-05-05 13:05:00,5.49,5.51,5.49,5.51,131200.0,4.8113,4.8288,4.8113,4.8288,131200.0
2010-05-05 13:10:00,5.51,5.52,5.5,5.5,84000.0,4.8288,4.8375,4.82,4.82,84000.0
2010-05-05 13:15:00,5.5,5.51,5.5,5.51,81600.0,4.82,4.8288,4.82,4.8288,81600.0
2010-05-05 13:20:00,5.51,5.53,5.51,5.53,52000.0,4.8288,4.8463,4.8288,4.8463,52000.0
2010-05-05 13:25:00,5.53,5.53,5.52,5.52,113600.0,4.8463,4.8463,4.8375,4.8375,113600.0
2010-05-05 13:30:00,5.52,5.52,5.51,5.51,141600.0,4.8375,4.8375,4.8288,4.8288,141600.0
2010-05-05 13:35:00,5.51,5.52,5.5,5.51,188000.0,4.8288,4.8375,4.82,4.8288,188000.0
2010-05-05 13:40:00,5.51,5.51,5.51,5.51,64000.0,4.8288,4.8288,4.8288,4.8288,64000.0
2010-05-05 13:45:00,5.51,5.52,5.5,5.52,157600.0,4.8288,4.8375,4.82,4.8375,157600.0
2010-05-05 13:50:00,5.52,5.53,5.52,5.53,88000.0,4.8375,4.8463,4.8375,4.8463,88000.0
2010-05-05 13:55:00,5.53,5.53,5.52,5.52,68000.0,4.8463,4.8463,4.8375,4.8375,68000.0
2010-05-05 14:00:00,5.52,5.52,5.51,5.51,95200.0,4.8375,4.8375,4.8288,4.8288,95200.0
2010-05-05 14:05:00,5.51,5.53,5.51,5.53,112800.0,4.8288,4.8463,4.8288,4.8463,112800.0
2010-05-05 14:10:00,5.53,5.53,5.52,5.52,80800.0,4.8463,4.8463,4.8375,4.8375,80800.0
2010-05-05 14:15:00,5.52,5.53,5.51,5.52,116000.0,4.8375,4.8463,4.8288,4.8375,116000.0
2010-05-05 14:20:00,5.52,5.53,5.52,5.53,82400.0,4.8375,4.8463,4.8375,4.8463,82400.0
2010-05-05 14:25:00,5.53,5.53,5.51,5.52,103200.0,4.8463,4.8463,4.8288,4.8375,103200.0
2010-05-05 14:30:00,5.52,5.52,5.51,5.51,105600.0,4.8375,4.8375,4.8288,4.8288,105600.0
2010-05-05 14:35:00,5.51,5.51,5.5,5.5,174400.0,4.8288,4.8288,4.82,4.82,174400.0
2010-05-05 14:40:00,5.5,5.51,5.5,5.5,134400.0,4.82,4.8288,4.82,4.82,134400.0
2010-05-05 14:45:00,5.5,5.5,5.49,5.5,282400.0,4.82,4.82,4.8113,4.82,282400.0
2010-05-05 14:50:00,5.5,5.51,5.49,5.5,246400.0,4.82,4.8288,4.8113,4.82,246400.0
2010-05-05 14:55:00,5.5,5.52,5.5,5.51,136800.0,4.82,4.8375,4.82,4.8288,136800.0
2010-05-05 15:00:00,5.51,5.51,5.5,5.51,204800.0,4.8288,4.8288,4.82,4.8288,204800.0
2010-05-05 15:05:00,5.51,5.51,5.5,5.51,160000.0,4.8288,4.8288,4.82,4.8288,160000.0
2010-05-05 15:10:00,5.51,5.52,5.51,5.52,156800.0,4.8288,4.8375,4.8288,4.8375,156800.0
2010-05-05 15:15:00,5.52,5.52,5.51,5.51,181600.0,4.8375,4.8375,4.8288,4.8288,181600.0
2010-05-05 15:20:00,5.51,5.53,5.51,5.53,254400.0,4.8288,4.8463,4.8288,4.8463,254400.0
2010-05-05 15:25:00,5.53,5.53,5.51,5.51,290400.0,4.8463,4.8463,4.8288,4.8288,290400.0
2010-05-05 15:30:00,5.51,5.52,5.5,5.5,443200.0,4.8288,4.8375,4.82,4.82,443200.0
2010-05-05 15:35:00,5.5,5.52,5.5,5.51,426400.0,4.82,4.8375,4.82,4.8288,426400.0
2010-05-05 15:40:00,5.51,5.52,5.51,5.52,300800.0,4.8288,4.8375,4.8288,4.8375,300800.0
2010-05-05 15:45:00,5.52,5.52,5.51,5.51,388800.0,4.8375,4.8375,4.8288,4.8288,388800.0
2010-05-05 15:50:00,5.52,5.52,5.51,5.52,595200.0,4.8375,4.8375,4.8288,4.8375,595200.0
2010-05-05 15:55:00,5.51,5.53,5.51,5.52,804000.0,4.8288,4.8463,4.8288,4.8375,804000.0
2010-05-06 09:30:00,5.47,5.48,5.44,5.48,219200.0,4.7937,4.8025,4.7674,4.8025,219200.0
2010-05-06 09:35:00,5.48,5.5,5.48,5.49,101600.0,4.8025,4.82,4.8025,4.8113,101600.0
2010-05-06 09:40:00,5.5,5.53,5.5,5.53,209600.0,4.82,4.8463,4.82,4.8463,209600.0
2010-05-06 09:45:00,5.53,5.54,5.5,5.51,92800.0,4.8463,4.8551,4.82,4.8288,92800.0
2010-05-06 09:50:00,5.51,5.53,5.51,5.51,116000.0,4.8288,4.8463,4.8288,4.8288,116000.0
2010-05-06 09:55:00,5.52,5.54,5.51,5.54,68800.0,4.8375,4.8551,4.8288,4.8551,68800.0
2010-05-06 10:00:00,5.54,5.57,5.53,5.56,188800.0,4.8551,4.8814,4.8463,4.8726,188800.0
2010-05-06 10:05:00,5.56,5.56,5.55,5.56,312000.0,4.8726,4.8726,4.8638,4.8726,312000.0
2010-05-06 10:10:00,5.56,5.57,5.56,5.56,311200.0,4.8726,4.8814,4.8726,4.8726,311200.0
2010-05-06 10:15:00,5.56,5.59,5.56,5.58,208000.0,4.8726,4.8989,4.8726,4.8901,208000.0
2010-05-06 10:20:00,5.58,5.58,5.56,5.57,192000.0,4.8901,4.8901,4.8726,4.8814,192000.0
2010-05-06 10:25:00,5.57,5.57,5.55,5.56,490400.0,4.8814,4.8814,4.8638,4.8726,490400.0
2010-05-06 10:30:00,5.56,5.56,5.55,5.55,1078400.0,4.8726,4.8726,4.8638,4.8638,1078400.0
2010-05-06 10:35:00,5.55,5.56,5.55,5.56,216800.0,4.8638,4.8726,4.8638,4.8726,216800.0
2010-05-06 10:40:00,5.56,5.56,5.54,5.54,171200.0,4.8726,4.8726,4.8551,4.8551,171200.0
2010-05-06 10:45:00,5.54,5.55,5.53,5.54,211200.0,4.8551,4.8638,4.8463,4.8551,211200.0
2010-05-06 10:50:00,5.54,5.55,5.53,5.54,180800.0,4.8551,4.8638,4.8463,4.8551,180800.0
2010-05-06 10:55:00,5.54,5.54,5.53,5.54,338400.0,4.8551,4.8551,4.8463,4.8551,338400.0
2010-05-06 11:00:00,5.54,5.54,5.53,5.54,307200.0,4.8551,4.8551,4.8463,4.8551,307200.0
2010-05-06 11:05:00,5.54,5.54,5.53,5.54,184800.0,4.8551,4.8551,4.8463,4.8551,184800.0
2010-05-06 11:10:00,5.54,5.54,5.53,5.53,294400.0,4.8551,4.8551,4.8463,4.8463,294400.0
2010-05-06 11:15:00,5.53,5.53,5.52,5.53,224000.0,4.8463,4.8463,4.8375,4.8463,224000.0
2010-05-06 11:20:00,5.53,5.54,5.53,5.53,153600.0,4.8463,4.8551,4.8463,4.8463,153600.0
2010-05-06 11:25:00,5.53,5.56,5.53,5.55,163200.0,4.8463,4.8726,4.8463,4.8638,163200.0
2010-05-06 11:30:00,5.55,5.56,5.54,5.54,153600.0,4.8638,4.8726,4.8551,4.8551,153600.0
2010-05-06 11:35:00,5.54,5.54,5.53,5.54,170400.0,4.8551,4.8551,4.8463,4.8551,170400.0
2010-05-06 11:40:00,5.54,5.54,5.54,5.54,256000.0,4.8551,4.8551,4.8551,4.8551,256000.0
2010-05-06 11:45:00,5.54,5.54,5.53,5.53,155200.0,4.8551,4.8551,4.8463,4.8463,155200.0
2010-05-06 11:50:00,5.53,5.55,5.53,5.55,229600.0,4.8463,4.8638,4.8463,4.8638,229600.0
2010-05-06 11:55:00,5.55,5.55,5.54,5.55,160000.0,4.8638,4.8638,4.8551,4.8638,160000.0
2010-05-06 12:00:00,5.55,5.55,5.54,5.54,170400.0,4.8638,4.8638,4.8551,4.8551,170400.0
2010-05-06 12:05:00,5.54,5.56,5.54,5.55,236000.0,4.8551,4.8726,4.8551,4.8638,236000.0
2010-05-06 12:10:00,5.55,5.57,5.54,5.56,191200.0,4.8638,4.8814,4.8551,4.8726,191200.0
2010-05-06 12:15:00,5.56,5.56,5.55,5.56,143200.0,4.8726,4.8726,4.8638,4.8726,143200.0
2010-05-06 12:20:00,5.56,5.58,5.56,5.56,674400.0,4.8726,4.8901,4.8726,4.8726,674400.0
2010-05-06 12:25:00,5.56,5.57,5.56,5.57,86400.0,4.8726,4.8814,4.8726,4.8814,86400.0
2010-05-06 12:30:00,5.57,5.57,5.56,5.57,92000.0,4.8814,4.8814,4.8726,4.8814,92000.0
2010-05-06 12:35:00,5.57,5.57,5.56,5.57,471200.0,4.8814,4.8814,4.8726,4.8814,471200.0
2010-05-06 12:40:00,5.57,5.57,5.56,5.56,129600.0,4.8814,4.8814,4.8726,4.8726,129600.0
2010-05-06 12:45:00,5.56,5.56,5.55,5.55,129600.0,4.8726,4.8726,4.8638,4.8638,129600.0
2010-05-06 12:50:00,5.55,5.56,5.54,5.56,80000.0,4.8638,4.8726,4.8551,4.8726,80000.0
2010-05-06 12:55:00,5.56,5.56,5.55,5.56,147200.0,4.8726,4.8726,4.8638,4.8726,147200.0
2010-05-06 13:00:00,5.56,5.57,5.56,5.56,116000.0,4.8726,4.8814,4.8726,4.8726,116000.0
2010-05-06 13:05:00,5.56,5.56,5.54,5.54,116800.0,4.8726,4.8726,4.8551,4.8551,116800.0
2010-05-06 13:10:00,5.54,5.54,5.52,5.52,172000.0,4.8551,4.8551,4.8375,4.8375,172000.0
2010-05-06 13:15:00,5.52,5.52,5.51,5.51,175200.0,4.8375,4.8375,4.8288,4.8288,175200.0
2010-05-06 13:20:00,5.51,5.52,5.5,5.51,189600.0,4.8288,4.8375,4.82,4.8288,189600.0
2010-05-06 13:25:00,5.51,5.51,5.5,5.51,200000.0,4.8288,4.8288,4.82,4.8288,200000.0
2010-05-06 13:30:00,5.51,5.51,5.5,5.51,114400.0,4.8288,4.8288,4.82,4.8288,114400.0
2010-05-06 13:35:00,5.51,5.51,5.5,5.5,219200.0,4.8288,4.8288,4.82,4.82,219200.0
2010-05-06 13:40:00,5.5,5.52,5.5,5.52,228800.0,4.82,4.8375,4.82,4.8375,228800.0
2010-05-06 13:45:00,5.52,5.52,5.51,5.51,119200.0,4.8375,4.8375,4.8288,4.8288,119200.0
2010-05-06 13:50:00,5.51,5.51,5.5,5.5,168800.0,4.8288,4.8288,4.82,4.82,168800.0
2010-05-06 13:55:00,5.5,5.52,5.5,5.5,232800.0,4.82,4.8375,4.82,4.82,232800.0
2010-05-06 14:00:00,5.5,5.51,5.5,5.5,156800.0,4.82,4.8288,4.82,4.82,156800.0
2010-05-06 14:05:00,5.5,5.5,5.49,5.49,274400.0,4.82,4.82,4.8113,4.8113,274400.0
2010-05-06 14:10:00,5.49,5.5,5.48,5.5,586400.0,4.8113,4.82,4.8025,4.82,586400.0
2010-05-06 14:15:00,5.5,5.5,5.48,5.49,539200.0,4.82,4.82,4.8025,4.8113,539200.0
2010-05-06 14:20:00,5.48,5.48,5.43,5.46,349600.0,4.8025,4.8025,4.7587,4.785,349600.0
2010-05-06 14:25:00,5.46,5.46,5.44,5.45,242400.0,4.785,4.785,4.7674,4.7762,242400.0
2010-05-06 14:30:00,5.45,5.46,5.44,5.45,431200.0,4.7762,4.785,4.7674,4.7762,431200.0
2010-05-06 14:35:00,5.45,5.45,5.35,5.36,529600.0,4.7762,4.7762,4.6886,4.6973,529600.0
2010-05-06 14:40:00,5.36,5.37,5.18,5.18,507200.0,4.6973,4.7061,4.5396,4.5396,507200.0
2010-05-06 14:45:00,5.18,5.26,5.12,5.23,332800.0,4.5396,4.6097,4.487,4.5834,332800.0
2010-05-06 14:50:00,5.22,5.35,5.2,5.35,234400.0,4.5746,4.6886,4.5571,4.6886,234400.0
2010-05-06 14:55:00,5.33,5.37,5.33,5.34,232800.0,4.671,4.7061,4.671,4.6798,232800.0
2010-05-06 15:00:00,5.33,5.36,5.29,5.35,340800.0,4.671,4.6973,4.636,4.6886,340800.0
2010-05-06 15:05:00,5.35,5.44,5.32,5.4,263200.0,4.6886,4.7674,4.6623,4.7324,263200.0
2010-05-06 15:10:00,5.4,5.45,5.4,5.43,531200.0,4.7324,4.7762,4.7324,4.7587,531200.0
2010-05-06 15:15:00,5.43,5.46,5.32,5.43,442400.0,4.7587,4.785,4.6623,4.7587,442400.0
2010-05-06 15:20:00,5.44,5.44,5.41,5.44,734400.0,4.7674,4.7674,4.7411,4.7674,734400.0
2010-05-06 15:25:00,5.44,5.48,5.43,5.47,564000.0,4.7674,4.8025,4.7587,4.7937,564000.0
2010-05-06 15:30:00,5.47,5.49,5.45,5.46,458400.0,4.7937,4.8113,4.7762,4.785,458400.0
2010-05-06 15:35:00,5.46,5.5,5.46,5.47,822400.0,4.785,4.82,4.785,4.7937,822400.0
2010-05-06 15:40:00,5.47,5.49,5.45,5.48,628800.0,4.7937,4.8113,4.7762,4.8025,628800.0
2010-05-06 15:45:00,5.48,5.51,5.46,5.5,531200.0,4.8025,4.8288,4.785,4.82,531200.0
2010-05-06 15:50:00,5.49,5.5,5.46,5.49,719200.0,4.8113,4.82,4.785,4.8113,719200.0
2010-05-06 15:55:00,5.47,5.47,5.42,5.42,1181600.0,4.7937,4.7937,4.7499,4.7499,1181600.0
2010-05-07 09:30:00,5.42,5.42,5.37,5.37,201600.0,4.7499,4.7499,4.7061,4.7061,201600.0
2010-05-07 09:35:00,5.37,5.44,5.37,5.43,149600.0,4.7061,4.7674,4.7061,4.7587,149600.0
2010-05-07 09:40:00,5.43,5.44,5.42,5.43,168000.0,4.7587,4.7674,4.7499,4.7587,168000.0
2010-05-07 09:45:00,5.43,5.44,5.41,5.42,326400.0,4.7587,4.7674,4.7411,4.7499,326400.0
2010-05-07 09:50:00,5.42,5.44,5.41,5.42,307200.0,4.7499,4.7674,4.7411,4.7499,307200.0
2010-05-07 09:55:00,5.42,5.42,5.38,5.38,260800.0,4.7499,4.7499,4.7149,4.7149,260800.0
2010-05-07 10:00:00,5.38,5.39,5.34,5.34,396800.0,4.7149,4.7236,4.6798,4.6798,396800.0
2010-05-07 10:05:00,5.34,5.4,5.34,5.36,534400.0,4.6798,4.7324,4.6798,4.6973,534400.0
2010-05-07 10:10:00,5.36,5.37,5.34,5.34,320800.0,4.6973,4.7061,4.6798,4.6798,320800.0
2010-05-07 10:15:00,5.34,5.36,5.33,5.33,159200.0,4.6798,4.6973,4.671,4.671,159200.0
2010-05-07 10:20:00,5.33,5.33,5.27,5.27,328000.0,4.671,4.671,4.6185,4.6185,328000.0
2010-05-07 10:25:00,5.27,5.28,5.2,5.22,411200.0,4.6185,4.6272,4.5571,4.5746,411200.0
2010-05-07 10:30:00,5.23,5.28,5.22,5.23,314400.0,4.5834,4.6272,4.5746,4.5834,314400.0
2010-05-07 10:35:00,5.23,5.29,5.23,5.28,406400.0,4.5834,4.636,4.5834,4.6272,406400.0
2010-05-07 10:40:00,5.27,5.29,5.23,5.24,170400.0,4.6185,4.636,4.5834,4.5922,170400.0
2010-05-07 10:45:00,5.24,5.28,5.24,5.26,193600.0,4.5922,4.6272,4.5922,4.6097,193600.0
2010-05-07 10:50:00,5.27,5.3,5.25,5.3,149600.0,4.6185,4.6447,4.6009,4.6447,149600.0
2010-05-07 10:55:00,5.29,5.3,5.28,5.29,163200.0,4.636,4.6447,4.6272,4.636,163200.0
2010-05-07 11:00:00,5.29,5.31,5.28,5.29,244000.0,4.636,4.6535,4.6272,4.636,244000.0
2010-05-07 11:05:00,5.29,5.34,5.29,5.34,261600.0,4.636,4.6798,4.636,4.6798,261600.0
2010-05-07 11:10:00,5.34,5.37,5.34,5.36,223200.0,4.6798,4.7061,4.6798,4.6973,223200.0
2010-05-07 11:15:00,5.36,5.43,5.36,5.37,191200.0,4.6973,4.7587,4.6973,4.7061,191200.0
2010-05-07 11:20:00,5.37,5.39,5.37,5.37,184000.0,4.7061,4.7236,4.7061,4.7061,184000.0
2010-05-07 11:25:00,5.37,5.37,5.34,5.34,82400.0,4.7061,4.7061,4.6798,4.6798,82400.0
2010-05-07 11:30:00,5.34,5.34,5.31,5.32,204800.0,4.6798,4.6798,4.6535,4.6623,204800.0
2010-05-07 11:35:00,5.32,5.34,5.31,5.33,117600.0,4.6623,4.6798,4.6535,4.671,117600.0
2010-05-07 11:40:00,5.33,5.36,5.33,5.36,84800.0,4.671,4.6973,4.671,4.6973,84800.0
2010-05-07 11:45:00,5.36,5.4,5.36,5.39,105600.0,4.6973,4.7324,4.6973,4.7236,105600.0
2010-05-07 11:50:00,5.39,5.39,5.36,5.39,113600.0,4.7236,4.7236,4.6973,4.7236,113600.0
2010-05-07 11:55:00,5.38,5.39,5.37,5.38,51200.0,4.7149,4.7236,4.7061,4.7149,51200.0
2010-05-07 12:00:00,5.38,5.4,5.36,5.38,128800.0,4.7149,4.7324,4.6973,4.7149,128800.0
2010-05-07 12:05:00,5.38,5.4,5.38,5.4,53600.0,4.7149,4.7324,4.7149,4.7324,53600.0
2010-05-07 12:10:00,5.39,5.4,5.39,5.4,75200.0,4.7236,4.7324,4.7236,4.7324,75200.0
2010-05-07 12:15:00,5.4,5.42,5.4,5.4,132800.0,4.7324,4.7499,4.7324,4.7324,132800.0
2010-05-07 12:20:00,5.4,5.41,5.38,5.38,71200.0,4.7324,4.7411,4.7149,4.7149,71200.0
2010-05-07 12:25:00,5.38,5.39,5.35,5.36,99200.0,4.7149,4.7236,4.6886,4.6973,99200.0
2010-05-07 12:30:00,5.36,5.37,5.33,5.35,94400.0,4.6973,4.7061,4.671,4.6886,94400.0
2010-05-07 12:35:00,5.35,5.37,5.35,5.36,98400.0,4.6886,4.7061,4.6886,4.6973,98400.0
2010-05-07 12:40:00,5.36,5.38,5.36,5.37,86400.0,4.6973,4.7149,4.6973,4.7061,86400.0
2010-05-07 12:45:00,5.37,5.38,5.37,5.37,105600.0,4.7061,4.7149,4.7061,4.7061,105600.0
2010-05-07 12:50:00,5.37,5.39,5.36,5.37,96800.0,4.7061,4.7236,4.6973,4.7061,96800.0
2010-05-07 12:55:00,5.37,5.38,5.36,5.36,118400.0,4.7061,4.7149,4.6973,4.6973,118400.0
2010-05-07 13:00:00,5.36,5.37,5.35,5.36,95200.0,4.6973,4.7061,4.6886,4.6973,95200.0
2010-05-07 13:05:00,5.35,5.36,5.33,5.33,86400.0,4.6886,4.6973,4.671,4.671,86400.0
2010-05-07 13:10:00,5.33,5.33,5.31,5.32,164800.0,4.671,4.671,4.6535,4.6623,164800.0
2010-05-07 13:15:00,5.32,5.36,5.32,5.34,136000.0,4.6623,4.6973,4.6623,4.6798,136000.0
2010-05-07 13:20:00,5.34,5.34,5.34,5.34,73600.0,4.6798,4.6798,4.6798,4.6798,73600.0
2010-05-07 13:25:00,5.34,5.35,5.33,5.33,104800.0,4.6798,4.6886,4.671,4.671,104800.0
2010-05-07 13:30:00,5.33,5.35,5.33,5.35,147200.0,4.671,4.6886,4.671,4.6886,147200.0
2010-05-07 13:35:00,5.34,5.35,5.33,5.34,82400.0,4.6798,4.6886,4.671,4.6798,82400.0
2010-05-07 13:40:00,5.34,5.37,5.34,5.37,74400.0,4.6798,4.7061,4.6798,4.7061,74400.0
2010-05-07 13:45:00,5.37,5.38,5.36,5.37,71200.0,4.7061,4.7149,4.6973,4.7061,71200.0
2010-05-07 13:50:00,5.37,5.37,5.34,5.34,84800.0,4.7061,4.7061,4.6798,4.6798,84800.0
2010-05-07 13:55:00,5.34,5.35,5.34,5.34,64800.0,4.6798,4.6886,4.6798,4.6798,64800.0
2010-05-07 14:00:00,5.34,5.35,5.33,5.33,65600.0,4.6798,4.6886,4.671,4.671,65600.0
2010-05-07 14:05:00,5.32,5.34,5.32,5.32,92800.0,4.6623,4.6798,4.6623,4.6623,92800.0
2010-05-07 14:10:00,5.32,5.33,5.31,5.31,320000.0,4.6623,4.671,4.6535,4.6535,320000.0
2010-05-07 14:15:00,5.31,5.33,5.31,5.33,53600.0,4.6535,4.671,4.6535,4.671,53600.0
2010-05-07 14:20:00,5.33,5.33,5.31,5.31,48800.0,4.671,4.671,4.6535,4.6535,48800.0
2010-05-07 14:25:00,5.31,5.32,5.3,5.3,309600.0,4.6535,4.6623,4.6447,4.6447,309600.0
2010-05-07 14:30:00,5.3,5.32,5.3,5.31,115200.0,4.6447,4.6623,4.6447,4.6535,115200.0
2010-05-07 14:35:00,5.31,5.32,5.31,5.32,80000.0,4.6535,4.6623,4.6535,4.6623,80000.0
2010-05-07 14:40:00,5.32,5.34,5.31,5.33,80000.0,4.6623,4.6798,4.6535,4.671,80000.0
2010-05-07 14:45:00,5.32,5.33,5.31,5.31,88800.0,4.6623,4.671,4.6535,4.6535,88800.0
2010-05-07 14:50:00,5.31,5.31,5.3,5.3,192800.0,4.6535,4.6535,4.6447,4.6447,192800.0
2010-05-07 14:55:00,5.3,5.32,5.3,5.32,104800.0,4.6447,4.6623,4.6447,4.6623,104800.0
2010-05-07 15:00:00,5.31,5.32,5.29,5.3,160800.0,4.6535,4.6623,4.636,4.6447,160800.0
2010-05-07 15:05:00,5.3,5.31,5.28,5.28,151200.0,4.6447,4.6535,4.6272,4.6272,151200.0
2010-05-07 15:10:00,5.28,5.29,5.28,5.29,203200.0,4.6272,4.636,4.6272,4.636,203200.0
2010-05-07 15:15:00,5.29,5.31,5.28,5.31,208000.0,4.636,4.6535,4.6272,4.6535,208000.0
2010-05-07 15:20:00,5.31,5.33,5.31,5.32,140000.0,4.6535,4.671,4.6535,4.6623,140000.0
2010-05-07 15:25:00,5.32,5.32,5.3,5.31,131200.0,4.6623,4.6623,4.6447,4.6535,131200.0
2010-05-07 15:30:00,5.31,5.31,5.28,5.29,230400.0,4.6535,4.6535,4.6272,4.636,230400.0
2010-05-07 15:35:00,5.29,5.3,5.29,5.29,280000.0,4.636,4.6447,4.636,4.636,280000.0
2010-05-07 15:40:00,5.29,5.33,5.29,5.32,484000.0,4.636,4.671,4.636,4.6623,484000.0
2010-05-07 15:45:00,5.31,5.32,5.29,5.31,405600.0,4.6535,4.6623,4.636,4.6535,405600.0
2010-05-07 15:50:00,5.3,5.31,5.3,5.3,324000.0,4.6447,4.6535,4.6447,4.6447,324000.0
2010-05-07 15:55:00,5.3,5.33,5.3,5.31,598400.0,4.6447,4.671,4.6447,4.6535,598400.0
2010-05-10 09:30:00,5.56,5.67,5.56,5.62,32000.0,4.8726,4.969,4.8726,4.9252,32000.0
2010-05-10 09:35:00,5.65,5.68,5.51,5.62,683200.0,4.9515,4.9778,4.8288,4.9252,683200.0
2010-05-10 09:40:00,5.62,5.65,5.6,5.63,388800.0,4.9252,4.9515,4.9077,4.9339,388800.0
2010-05-10 09:45:00,5.63,5.65,5.61,5.65,241600.0,4.9339,4.9515,4.9164,4.9515,241600.0
2010-05-10 09:50:00,5.64,5.64,5.6,5.6,184800.0,4.9427,4.9427,4.9077,4.9077,184800.0
2010-05-10 09:55:00,5.61,5.61,5.59,5.59,234400.0,4.9164,4.9164,4.8989,4.8989,234400.0
2010-05-10 10:00:00,5.59,5.6,5.58,5.58,118400.0,4.8989,4.9077,4.8901,4.8901,118400.0
2010-05-10 10:05:00,5.59,5.59,5.57,5.57,195200.0,4.8989,4.8989,4.8814,4.8814,195200.0
2010-05-10 10:10:00,5.57,5.59,5.57,5.58,207200.0,4.8814,4.8989,4.8814,4.8901,207200.0
2010-05-10 10:15:00,5.58,5.58,5.56,5.57,225600.0,4.8901,4.8901,4.8726,4.8814,225600.0
2010-05-10 10:20:00,5.57,5.58,5.55,5.56,308000.0,4.8814,4.8901,4.8638,4.8726,308000.0
2010-05-10 10:25:00,5.56,5.56,5.54,5.54,258400.0,4.8726,4.8726,4.8551,4.8551,258400.0
2010-05-10 10:30:00,5.54,5.56,5.54,5.55,427200.0,4.8551,4.8726,4.8551,4.8638,427200.0
2010-05-10 10:35:00,5.54,5.56,5.54,5.56,482400.0,4.8551,4.8726,4.8551,4.8726,482400.0
2010-05-10 10:40:00,5.56,5.57,5.55,5.55,166400.0,4.8726,4.8814,4.8638,4.8638,166400.0
2010-05-10 10:45:00,5.55,5.57,5.55,5.56,312800.0,4.8638,4.8814,4.8638,4.8726,312800.0
2010-05-10 10:50:00,5.56,5.57,5.55,5.57,138400.0,4.8726,4.8814,4.8638,4.8814,138400.0
2010-05-10 10:55:00,5.57,5.57,5.54,5.55,216000.0,4.8814,4.8814,4.8551,4.8638,216000.0
2010-05-10 11:00:00,5.55,5.59,5.55,5.59,101600.0,4.8638,4.8989,4.8638,4.8989,101600.0
2010-05-10 11:05:00,5.59,5.59,5.57,5.57,124800.0,4.8989,4.8989,4.8814,4.8814,124800.0
2010-05-10 11:10:00,5.57,5.57,5.56,5.56,111200.0,4.8814,4.8814,4.8726,4.8726,111200.0
2010-05-10 11:15:00,5.56,5.56,5.55,5.56,208800.0,4.8726,4.8726,4.8638,4.8726,208800.0
2010-05-10 11:20:00,5.56,5.56,5.54,5.55,164800.0,4.8726,4.8726,4.8551,4.8638,164800.0
2010-05-10 11:25:00,5.55,5.56,5.54,5.56,96800.0,4.8638,4.8726,4.8551,4.8726,96800.0
2010-05-10 11:30:00,5.56,5.57,5.56,5.57,114400.0,4.8726,4.8814,4.8726,4.8814,114400.0
2010-05-10 11:35:00,5.57,5.58,5.57,5.58,167200.0,4.8814,4.8901,4.8814,4.8901,167200.0
2010-05-10 11:40:00,5.58,5.58,5.57,5.57,96000.0,4.8901,4.8901,4.8814,4.8814,96000.0
2010-05-10 11:45:00,5.57,5.58,5.57,5.57,68800.0,4.8814,4.8901,4.8814,4.8814,68800.0
2010-05-10 11:50:00,5.58,5.59,5.58,5.59,149600.0,4.8901,4.8989,4.8901,4.8989,149600.0
2010-05-10 11:55:00,5.59,5.6,5.59,5.6,140000.0,4.8989,4.9077,4.8989,4.9077,140000.0
2010-05-10 12:00:00,5.6,5.6,5.59,5.6,65600.0,4.9077,4.9077,4.8989,4.9077,65600.0
2010-05-10 12:05:00,5.6,5.6,5.59,5.6,81600.0,4.9077,4.9077,4.8989,4.9077,81600.0
2010-05-10 12:10:00,5.6,5.6,5.59,5.6,68000.0,4.9077,4.9077,4.8989,4.9077,68000.0
2010-05-10 12:15:00,5.6,5.6,5.6,5.6,58400.0,4.9077,4.9077,4.9077,4.9077,58400.0
2010-05-10 12:20:00,5.6,5.6,5.59,5.6,74400.0,4.9077,4.9077,4.8989,4.9077,74400.0
2010-05-10 12:25:00,5.6,5.6,5.59,5.59,81600.0,4.9077,4.9077,4.8989,4.8989,81600.0
2010-05-10 12:30:00,5.59,5.59,5.58,5.58,118400.0,4.8989,4.8989,4.8901,4.8901,118400.0
2010-05-10 12:35:00,5.59,5.59,5.58,5.59,117600.0,4.8989,4.8989,4.8901,4.8989,117600.0
2010-05-10 12:40:00,5.58,5.58,5.57,5.58,96000.0,4.8901,4.8901,4.8814,4.8901,96000.0
2010-05-10 12:45:00,5.58,5.58,5.58,5.58,53600.0,4.8901,4.8901,4.8901,4.8901,53600.0
2010-05-10 12:50:00,5.58,5.6,5.58,5.59,96000.0,4.8901,4.9077,4.8901,4.8989,96000.0
2010-05-10 12:55:00,5.59,5.59,5.58,5.58,63200.0,4.8989,4.8989,4.8901,4.8901,63200.0
2010-05-10 13:00:00,5.58,5.58,5.57,5.57,90400.0,4.8901,4.8901,4.8814,4.8814,90400.0
2010-05-10 13:05:00,5.57,5.57,5.55,5.55,335200.0,4.8814,4.8814,4.8638,4.8638,335200.0
2010-05-10 13:10:00,5.56,5.57,5.55,5.56,188800.0,4.8726,4.8814,4.8638,4.8726,188800.0
2010-05-10 13:15:00,5.56,5.58,5.56,5.58,164000.0,4.8726,4.8901,4.8726,4.8901,164000.0
2010-05-10 13:20:00,5.57,5.58,5.57,5.57,112000.0,4.8814,4.8901,4.8814,4.8814,112000.0
2010-05-10 13:25:00,5.57,5.58,5.57,5.57,110400.0,4.8814,4.8901,4.8814,4.8814,110400.0
2010-05-10 13:30:00,5.57,5.58,5.57,5.58,110400.0,4.8814,4.8901,4.8814,4.8901,110400.0
2010-05-10 13:35:00,5.58,5.59,5.58,5.58,92800.0,4.8901,4.8989,4.8901,4.8901,92800.0
2010-05-10 13:40:00,5.58,5.58,5.57,5.57,256800.0,4.8901,4.8901,4.8814,4.8814,256800.0
2010-05-10 13:45:00,5.58,5.59,5.57,5.59,152800.0,4.8901,4.8989,4.8814,4.8989,152800.0
2010-05-10 13:50:00,5.59,5.6,5.59,5.59,157600.0,4.8989,4.9077,4.8989,4.8989,157600.0
2010-05-10 13:55:00,5.59,5.61,5.59,5.59,152800.0,4.8989,4.9164,4.8989,4.8989,152800.0
2010-05-10 14:00:00,5.59,5.59,5.57,5.58,444000.0,4.8989,4.8989,4.8814,4.8901,444000.0
2010-05-10 14:05:00,5.58,5.58,5.57,5.58,214400.0,4.8901,4.8901,4.8814,4.8901,214400.0
2010-05-10 14:10:00,5.58,5.58,5.57,5.57,117600.0,4.8901,4.8901,4.8814,4.8814,117600.0
2010-05-10 14:15:00,5.57,5.58,5.56,5.57,182400.0,4.8814,4.8901,4.8726,4.8814,182400.0
2010-05-10 14:20:00,5.57,5.59,5.57,5.58,164800.0,4.8814,4.8989,4.8814,4.8901,164800.0
2010-05-10 14:25:00,5.58,5.59,5.57,5.58,122400.0,4.8901,4.8989,4.8814,4.8901,122400.0
2010-05-10 14:30:00,5.57,5.58,5.57,5.57,93600.0,4.8814,4.8901,4.8814,4.8814,93600.0
2010-05-10 14:35:00,5.57,5.58,5.56,5.56,250400.0,4.8814,4.8901,4.8726,4.8726,250400.0
2010-05-10 14:40:00,5.56,5.57,5.55,5.57,145600.0,4.8726,4.8814,4.8638,4.8814,145600.0
2010-05-10 14:45:00,5.57,5.58,5.56,5.57,104800.0,4.8814,4.8901,4.8726,4.8814,104800.0
2010-05-10 14:50:00,5.57,5.59,5.57,5.58,236000.0,4.8814,4.8989,4.8814,4.8901,236000.0
2010-05-10 14:55:00,5.58,5.59,5.58,5.58,118400.0,4.8901,4.8989,4.8901,4.8901,118400.0
2010-05-10 15:00:00,5.58,5.58,5.57,5.57,251200.0,4.8901,4.8901,4.8814,4.8814,251200.0
2010-05-10 15:05:00,5.57,5.57,5.56,5.56,229600.0,4.8814,4.8814,4.8726,4.8726,229600.0
2010-05-10 15:10:00,5.56,5.57,5.56,5.56,200000.0,4.8726,4.8814,4.8726,4.8726,200000.0
2010-05-10 15:15:00,5.56,5.58,5.56,5.57,419200.0,4.8726,4.8901,4.8726,4.8814,419200.0
2010-05-10 15:20:00,5.57,5.58,5.57,5.58,164800.0,4.8814,4.8901,4.8814,4.8901,164800.0
2010-05-10 15:25:00,5.59,5.6,5.58,5.6,213600.0,4.8989,4.9077,4.8901,4.9077,213600.0
2010-05-10 15:30:00,5.6,5.6,5.59,5.59,327200.0,4.9077,4.9077,4.8989,4.8989,327200.0
2010-05-10 15:35:00,5.59,5.61,5.59,5.61,307200.0,4.8989,4.9164,4.8989,4.9164,307200.0
2010-05-10 15:40:00,5.61,5.62,5.61,5.61,308000.0,4.9164,4.9252,4.9164,4.9164,308000.0
2010-05-10 15:45:00,5.62,5.62,5.62,5.62,589600.0,4.9252,4.9252,4.9252,4.9252,589600.0
2010-05-10 15:50:00,5.62,5.64,5.62,5.64,672800.0,4.9252,4.9427,4.9252,4.9427,672800.0
2010-05-10 15:55:00,5.64,5.66,5.64,5.66,894400.0,4.9427,4.9602,4.9427,4.9602,894400.0
2010-05-11 09:30:00,5.59,5.59,5.54,5.55,396000.0,4.8989,4.8989,4.8551,4.8638,396000.0
2010-05-11 09:35:00,5.55,5.6,5.55,5.59,66400.0,4.8638,4.9077,4.8638,4.8989,66400.0
2010-05-11 09:40:00,5.6,5.6,5.59,5.6,88800.0,4.9077,4.9077,4.8989,4.9077,88800.0
2010-05-11 09:45:00,5.6,5.61,5.59,5.6,57600.0,4.9077,4.9164,4.8989,4.9077,57600.0
2010-05-11 09:50:00,5.61,5.62,5.6,5.6,92000.0,4.9164,4.9252,4.9077,4.9077,92000.0
2010-05-11 09:55:00,5.6,5.6,5.58,5.59,104000.0,4.9077,4.9077,4.8901,4.8989,104000.0
2010-05-11 10:00:00,5.59,5.6,5.58,5.59,157600.0,4.8989,4.9077,4.8901,4.8989,157600.0
2010-05-11 10:05:00,5.59,5.6,5.58,5.59,164800.0,4.8989,4.9077,4.8901,4.8989,164800.0
2010-05-11 10:10:00,5.59,5.61,5.59,5.61,110400.0,4.8989,4.9164,4.8989,4.9164,110400.0
2010-05-11 10:15:00,5.61,5.61,5.6,5.6,121600.0,4.9164,4.9164,4.9077,4.9077,121600.0
2010-05-11 10:20:00,5.6,5.62,5.6,5.62,101600.0,4.9077,4.9252,4.9077,4.9252,101600.0
2010-05-11 10:25:00,5.62,5.62,5.61,5.62,72800.0,4.9252,4.9252,4.9164,4.9252,72800.0
2010-05-11 10:30:00,5.61,5.62,5.61,5.61,90400.0,4.9164,4.9252,4.9164,4.9164,90400.0
2010-05-11 10:35:00,5.61,5.63,5.61,5.63,156800.0,4.9164,4.9339,4.9164,4.9339,156800.0
2010-05-11 10:40:00,5.63,5.63,5.62,5.62,133600.0,4.9339,4.9339,4.9252,4.9252,133600.0
2010-05-11 10:45:00,5.62,5.63,5.62,5.62,66400.0,4.9252,4.9339,4.9252,4.9252,66400.0
2010-05-11 10:50:00,5.61,5.62,5.6,5.6,116800.0,4.9164,4.9252,4.9077,4.9077,116800.0
2010-05-11 10:55:00,5.6,5.6,5.6,5.6,113600.0,4.9077,4.9077,4.9077,4.9077,113600.0
2010-05-11 11:00:00,5.6,5.61,5.6,5.6,101600.0,4.9077,4.9164,4.9077,4.9077,101600.0
2010-05-11 11:05:00,5.6,5.62,5.6,5.62,244000.0,4.9077,4.9252,4.9077,4.9252,244000.0
2010-05-11 11:10:00,5.62,5.64,5.62,5.64,88800.0,4.9252,4.9427,4.9252,4.9427,88800.0
2010-05-11 11:15:00,5.64,5.65,5.63,5.65,193600.0,4.9427,4.9515,4.9339,4.9515,193600.0
2010-05-11 11:20:00,5.65,5.65,5.64,5.64,140000.0,4.9515,4.9515,4.9427,4.9427,140000.0
2010-05-11 11:25:00,5.64,5.64,5.64,5.64,90400.0,4.9427,4.9427,4.9427,4.9427,90400.0
2010-05-11 11:30:00,5.64,5.65,5.64,5.65,172000.0,4.9427,4.9515,4.9427,4.9515,172000.0
2010-05-11 11:35:00,5.65,5.67,5.65,5.66,200000.0,4.9515,4.969,4.9515,4.9602,200000.0
2010-05-11 11:40:00,5.66,5.67,5.66,5.67,77600.0,4.9602,4.969,4.9602,4.969,77600.0
2010-05-11 11:45:00,5.67,5.67,5.65,5.66,95200.0,4.969,4.969,4.9515,4.9602,95200.0
2010-05-11 11:50:00,5.66,5.66,5.65,5.65,101600.0,4.9602,4.9602,4.9515,4.9515,101600.0
2010-05-11 11:55:00,5.65,5.67,5.65,5.66,71200.0,4.9515,4.969,4.9515,4.9602,71200.0
2010-05-11 12:00:00,5.66,5.67,5.66,5.67,124800.0,4.9602,4.969,4.9602,4.969,124800.0
2010-05-11 12:05:00,5.67,5.69,5.67,5.69,128000.0,4.969,4.9865,4.969,4.9865,128000.0
2010-05-11 12:10:00,5.68,5.69,5.68,5.69,116000.0,4.9778,4.9865,4.9778,4.9865,116000.0
2010-05-11 12:15:00,5.69,5.69,5.69,5.69,64000.0,4.9865,4.9865,4.9865,4.9865,64000.0
2010-05-11 12:20:00,5.69,5.69,5.68,5.68,209600.0,4.9865,4.9865,4.9778,4.9778,209600.0
2010-05-11 12:25:00,5.68,5.69,5.68,5.68,809600.0,4.9778,4.9865,4.9778,4.9778,809600.0
2010-05-11 12:30:00,5.68,5.69,5.68,5.68,85600.0,4.9778,4.9865,4.9778,4.9778,85600.0
2010-05-11 12:35:00,5.68,5.69,5.68,5.68,60800.0,4.9778,4.9865,4.9778,4.9778,60800.0
2010-05-11 12:40:00,5.68,5.69,5.67,5.69,91200.0,4.9778,4.9865,4.969,4.9865,91200.0
2010-05-11 12:45:00,5.69,5.71,5.68,5.7,160000.0,4.9865,5.0041,4.9778,4.9953,160000.0
2010-05-11 12:50:00,5.71,5.71,5.7,5.71,278400.0,5.0041,5.0041,4.9953,5.0041,278400.0
2010-05-11 12:55:00,5.71,5.72,5.71,5.72,309600.0,5.0041,5.0128,5.0041,5.0128,309600.0
2010-05-11 13:00:00,5.72,5.72,5.7,5.7,130400.0,5.0128,5.0128,4.9953,4.9953,130400.0
2010-05-11 13:05:00,5.7,5.7,5.7,5.7,92800.0,4.9953,4.9953,4.9953,4.9953,92800.0
2010-05-11 13:10:00,5.7,5.7,5.69,5.7,142400.0,4.9953,4.9953,4.9865,4.9953,142400.0
2010-05-11 13:15:00,5.7,5.7,5.69,5.69,89600.0,4.9953,4.9953,4.9865,4.9865,89600.0
2010-05-11 13:20:00,5.69,5.69,5.69,5.69,76000.0,4.9865,4.9865,4.9865,4.9865,76000.0
2010-05-11 13:25:00,5.69,5.69,5.69,5.69,44000.0,4.9865,4.9865,4.9865,4.9865,44000.0
2010-05-11 13:30:00,5.69,5.7,5.68,5.7,84000.0,4.9865,4.9953,4.9778,4.9953,84000.0
2010-05-11 13:35:00,5.7,5.7,5.69,5.7,172800.0,4.9953,4.9953,4.9865,4.9953,172800.0
2010-05-11 13:40:00,5.7,5.72,5.69,5.71,126400.0,4.9953,5.0128,4.9865,5.0041,126400.0
2010-05-11 13:45:00,5.71,5.73,5.7,5.72,188800.0,5.0041,5.0216,4.9953,5.0128,188800.0
2010-05-11 13:50:00,5.72,5.73,5.72,5.72,80000.0,5.0128,5.0216,5.0128,5.0128,80000.0
2010-05-11 13:55:00,5.72,5.72,5.71,5.71,60800.0,5.0128,5.0128,5.0041,5.0041,60800.0
2010-05-11 14:00:00,5.71,5.71,5.71,5.71,69600.0,5.0041,5.0041,5.0041,5.0041,69600.0
2010-05-11 14:05:00,5.71,5.71,5.69,5.7,107200.0,5.0041,5.0041,4.9865,4.9953,107200.0
2010-05-11 14:10:00,5.69,5.7,5.68,5.69,73600.0,4.9865,4.9953,4.9778,4.9865,73600.0
2010-05-11 14:15:00,5.69,5.69,5.67,5.67,124000.0,4.9865,4.9865,4.969,4.969,124000.0
2010-05-11 14:20:00,5.67,5.68,5.67,5.68,143200.0,4.969,4.9778,4.969,4.9778,143200.0
2010-05-11 14:25:00,5.68,5.68,5.67,5.68,128000.0,4.9778,4.9778,4.969,4.9778,128000.0
2010-05-11 14:30:00,5.67,5.67,5.65,5.67,179200.0,4.969,4.969,4.9515,4.969,179200.0
2010-05-11 14:35:00,5.66,5.66,5.64,5.65,162400.0,4.9602,4.9602,4.9427,4.9515,162400.0
2010-05-11 14:40:00,5.65,5.65,5.64,5.65,118400.0,4.9515,4.9515,4.9427,4.9515,118400.0
2010-05-11 14:45:00,5.65,5.67,5.65,5.66,104000.0,4.9515,4.969,4.9515,4.9602,104000.0
2010-05-11 14:50:00,5.66,5.67,5.66,5.66,96800.0,4.9602,4.969,4.9602,4.9602,96800.0
2010-05-11 14:55:00,5.66,5.66,5.65,5.65,176000.0,4.9602,4.9602,4.9515,4.9515,176000.0
2010-05-11 15:00:00,5.65,5.65,5.63,5.64,321600.0,4.9515,4.9515,4.9339,4.9427,321600.0
2010-05-11 15:05:00,5.64,5.64,5.64,5.64,144000.0,4.9427,4.9427,4.9427,4.9427,144000.0
2010-05-11 15:10:00,5.63,5.64,5.63,5.64,141600.0,4.9339,4.9427,4.9339,4.9427,141600.0
2010-05-11 15:15:00,5.64,5.64,5.62,5.62,208000.0,4.9427,4.9427,4.9252,4.9252,208000.0
2010-05-11 15:20:00,5.62,5.64,5.61,5.63,184800.0,4.9252,4.9427,4.9164,4.9339,184800.0
2010-05-11 15:25:00,5.63,5.64,5.63,5.63,124800.0,4.9339,4.9427,4.9339,4.9339,124800.0
2010-05-11 15:30:00,5.63,5.63,5.62,5.63,228000.0,4.9339,4.9339,4.9252,4.9339,228000.0
2010-05-11 15:35:00,5.63,5.64,5.63,5.64,188800.0,4.9339,4.9427,4.9339,4.9427,188800.0
2010-05-11 15:40:00,5.64,5.64,5.63,5.63,213600.0,4.9427,4.9427,4.9339,4.9339,213600.0
2010-05-11 15:45:00,5.63,5.65,5.63,5.64,445600.0,4.9339,4.9515,4.9339,4.9427,445600.0
2010-05-11 15:50:00,5.64,5.64,5.62,5.63,299200.0,4.9427,4.9427,4.9252,4.9339,299200.0
2010-05-11 15:55:00,5.63,5.63,5.62,5.62,520000.0,4.9339,4.9339,4.9252,4.9252,520000.0
2010-05-12 09:30:00,5.66,5.68,5.64,5.64,88000.0,4.9602,4.9778,4.9427,4.9427,88000.0
2010-05-12 09:35:00,5.64,5.65,5.63,5.65,68000.0,4.9427,4.9515,4.9339,4.9515,68000.0
2010-05-12 09:40:00,5.65,5.65,5.63,5.64,109600.0,4.9515,4.9515,4.9339,4.9427,109600.0
2010-05-12 09:45:00,5.64,5.65,5.63,5.63,68000.0,4.9427,4.9515,4.9339,4.9339,68000.0
2010-05-12 09:50:00,5.63,5.64,5.62,5.63,64000.0,4.9339,4.9427,4.9252,4.9339,64000.0
2010-05-12 09:55:00,5.63,5.66,5.63,5.65,89600.0,4.9339,4.9602,4.9339,4.9515,89600.0
2010-05-12 10:00:00,5.65,5.65,5.64,5.65,154400.0,4.9515,4.9515,4.9427,4.9515,154400.0
2010-05-12 10:05:00,5.65,5.66,5.65,5.66,220800.0,4.9515,4.9602,4.9515,4.9602,220800.0
2010-05-12 10:10:00,5.65,5.65,5.65,5.65,140800.0,4.9515,4.9515,4.9515,4.9515,140800.0
2010-05-12 10:15:00,5.66,5.66,5.63,5.64,411200.0,4.9602,4.9602,4.9339,4.9427,411200.0
2010-05-12 10:20:00,5.64,5.66,5.64,5.65,167200.0,4.9427,4.9602,4.9427,4.9515,167200.0
2010-05-12 10:25:00,5.65,5.66,5.65,5.65,77600.0,4.9515,4.9602,4.9515,4.9515,77600.0
2010-05-12 10:30:00,5.65,5.66,5.64,5.66,318400.0,4.9515,4.9602,4.9427,4.9602,318400.0
2010-05-12 10:35:00,5.66,5.66,5.64,5.65,140800.0,4.9602,4.9602,4.9427,4.9515,140800.0
2010-05-12 10:40:00,5.65,5.65,5.64,5.65,60800.0,4.9515,4.9515,4.9427,4.9515,60800.0
2010-05-12 10:45:00,5.65,5.66,5.65,5.66,146400.0,4.9515,4.9602,4.9515,4.9602,146400.0
2010-05-12 10:50:00,5.66,5.66,5.65,5.65,136800.0,4.9602,4.9602,4.9515,4.9515,136800.0
2010-05-12 10:55:00,5.65,5.66,5.65,5.66,92000.0,4.9515,4.9602,4.9515,4.9602,92000.0
2010-05-12 11:00:00,5.66,5.67,5.65,5.67,142400.0,4.9602,4.969,4.9515,4.969,142400.0
2010-05-12 11:05:00,5.67,5.68,5.67,5.67,84000.0,4.969,4.9778,4.969,4.969,84000.0
2010-05-12 11:10:00,5.68,5.68,5.67,5.67,89600.0,4.9778,4.9778,4.969,4.969,89600.0
2010-05-12 11:15:00,5.67,5.67,5.65,5.66,100800.0,4.969,4.969,4.9515,4.9602,100800.0
2010-05-12 11:20:00,5.66,5.66,5.64,5.65,234400.0,4.9602,4.9602,4.9427,4.9515,234400.0
2010-05-12 11:25:00,5.65,5.66,5.65,5.65,156800.0,4.9515,4.9602,4.9515,4.9515,156800.0
2010-05-12 11:30:00,5.65,5.65,5.64,5.65,88000.0,4.9515,4.9515,4.9427,4.9515,88000.0
2010-05-12 11:35:00,5.65,5.66,5.65,5.66,142400.0,4.9515,4.9602,4.9515,4.9602,142400.0
2010-05-12 11:40:00,5.66,5.66,5.65,5.65,146400.0,4.9602,4.9602,4.9515,4.9515,146400.0
2010-05-12 11:45:00,5.66,5.66,5.65,5.66,146400.0,4.9602,4.9602,4.9515,4.9602,146400.0
2010-05-12 11:50:00,5.66,5.66,5.65,5.66,190400.0,4.9602,4.9602,4.9515,4.9602,190400.0
2010-05-12 11:55:00,5.66,5.66,5.66,5.66,120800.0,4.9602,4.9602,4.9602,4.9602,120800.0
2010-05-12 12:00:00,5.66,5.67,5.66,5.66,68000.0,4.9602,4.969,4.9602,4.9602,68000.0
2010-05-12 12:05:00,5.66,5.66,5.66,5.66,71200.0,4.9602,4.9602,4.9602,4.9602,71200.0
2010-05-12 12:10:00,5.66,5.67,5.66,5.67,70400.0,4.9602,4.969,4.9602,4.969,70400.0
2010-05-12 12:15:00,5.67,5.68,5.67,5.67,50400.0,4.969,4.9778,4.969,4.969,50400.0
2010-05-12 12:20:00,5.67,5.67,5.66,5.66,96800.0,4.969,4.969,4.9602,4.9602,96800.0
2010-05-12 12:25:00,5.66,5.67,5.66,5.67,63200.0,4.9602,4.969,4.9602,4.969,63200.0
2010-05-12 12:30:00,5.67,5.68,5.67,5.67,131200.0,4.969,4.9778,4.969,4.969,131200.0
2010-05-12 12:35:00,5.67,5.67,5.66,5.67,109600.0,4.969,4.969,4.9602,4.969,109600.0
2010-05-12 12:40:00,5.67,5.67,5.66,5.66,120000.0,4.969,4.969,4.9602,4.9602,120000.0
2010-05-12 12:45:00,5.66,5.67,5.66,5.66,133600.0,4.9602,4.969,4.9602,4.9602,133600.0
2010-05-12 12:50:00,5.66,5.66,5.65,5.66,320800.0,4.9602,4.9602,4.9515,4.9602,320800.0
2010-05-12 12:55:00,5.66,5.67,5.66,5.67,97600.0,4.9602,4.969,4.9602,4.969,97600.0
2010-05-12 13:00:00,5.67,5.67,5.67,5.67,120800.0,4.969,4.969,4.969,4.969,120800.0
2010-05-12 13:05:00,5.67,5.68,5.67,5.68,72000.0,4.969,4.9778,4.969,4.9778,72000.0
2010-05-12 13:10:00,5.68,5.68,5.68,5.68,88000.0,4.9778,4.9778,4.9778,4.9778,88000.0
2010-05-12 13:15:00,5.68,5.69,5.68,5.68,102400.0,4.9778,4.9865,4.9778,4.9778,102400.0
2010-05-12 13:20:00,5.68,5.69,5.67,5.67,64800.0,4.9778,4.9865,4.969,4.969,64800.0
2010-05-12 13:25:00,5.67,5.67,5.66,5.67,65600.0,4.969,4.969,4.9602,4.969,65600.0
2010-05-12 13:30:00,5.67,5.68,5.67,5.67,68000.0,4.969,4.9778,4.969,4.969,68000.0
2010-05-12 13:35:00,5.67,5.67,5.66,5.66,106400.0,4.969,4.969,4.9602,4.9602,106400.0
2010-05-12 13:40:00,5.66,5.66,5.66,5.66,91200.0,4.9602,4.9602,4.9602,4.9602,91200.0
2010-05-12 13:45:00,5.66,5.67,5.66,5.66,71200.0,4.9602,4.969,4.9602,4.9602,71200.0
2010-05-12 13:50:00,5.66,5.66,5.66,5.66,141600.0,4.9602,4.9602,4.9602,4.9602,141600.0
2010-05-12 13:55:00,5.66,5.66,5.65,5.65,142400.0,4.9602,4.9602,4.9515,4.9515,142400.0
2010-05-12 14:00:00,5.65,5.67,5.65,5.66,74400.0,4.9515,4.969,4.9515,4.9602,74400.0
2010-05-12 14:05:00,5.66,5.66,5.65,5.66,84800.0,4.9602,4.9602,4.9515,4.9602,84800.0
2010-05-12 14:10:00,5.66,5.66,5.65,5.66,45600.0,4.9602,4.9602,4.9515,4.9602,45600.0
2010-05-12 14:15:00,5.66,5.67,5.66,5.67,79200.0,4.9602,4.969,4.9602,4.969,79200.0
2010-05-12 14:20:00,5.67,5.67,5.66,5.67,72000.0,4.969,4.969,4.9602,4.969,72000.0
2010-05-12 14:25:00,5.67,5.67,5.66,5.67,60000.0,4.969,4.969,4.9602,4.969,60000.0
2010-05-12 14:30:00,5.67,5.68,5.67,5.68,99200.0,4.969,4.9778,4.969,4.9778,99200.0
2010-05-12 14:35:00,5.68,5.68,5.67,5.67,150400.0,4.9778,4.9778,4.969,4.969,150400.0
2010-05-12 14:40:00,5.67,5.67,5.66,5.67,72800.0,4.969,4.969,4.9602,4.969,72800.0
2010-05-12 14:45:00,5.67,5.67,5.66,5.67,93600.0,4.969,4.969,4.9602,4.969,93600.0
2010-05-12 14:50:00,5.67,5.67,5.66,5.66,80800.0,4.969,4.969,4.9602,4.9602,80800.0
2010-05-12 14:55:00,5.66,5.67,5.66,5.67,68000.0,4.9602,4.969,4.9602,4.969,68000.0
2010-05-12 15:00:00,5.67,5.68,5.67,5.68,93600.0,4.969,4.9778,4.969,4.9778,93600.0
2010-05-12 15:05:00,5.68,5.69,5.68,5.68,220800.0,4.9778,4.9865,4.9778,4.9778,220800.0
2010-05-12 15:10:00,5.68,5.68,5.67,5.68,100800.0,4.9778,4.9778,4.969,4.9778,100800.0
2010-05-12 15:15:00,5.67,5.68,5.67,5.67,75200.0,4.969,4.9778,4.969,4.969,75200.0
2010-05-12 15:20:00,5.67,5.67,5.67,5.67,58400.0,4.969,4.969,4.969,4.969,58400.0
2010-05-12 15:25:00,5.67,5.68,5.67,5.67,74400.0,4.969,4.9778,4.969,4.969,74400.0
2010-05-12 15:30:00,5.67,5.68,5.66,5.67,110400.0,4.969,4.9778,4.9602,4.969,110400.0
2010-05-12 15:35:00,5.67,5.67,5.66,5.67,116800.0,4.969,4.969,4.9602,4.969,116800.0
2010-05-12 15:40:00,5.67,5.68,5.66,5.67,122400.0,4.969,4.9778,4.9602,4.969,122400.0
2010-05-12 15:45:00,5.67,5.69,5.67,5.69,528000.0,4.969,4.9865,4.969,4.9865,528000.0
2010-05-12 15:50:00,5.69,5.69,5.68,5.69,476000.0,4.9865,4.9865,4.9778,4.9865,476000.0
2010-05-12 15:55:00,5.69,5.69,5.68,5.68,560800.0,4.9865,4.9865,4.9778,4.9778,560800.0
2010-05-13 09:30:00,5.67,5.67,5.65,5.65,36000.0,4.969,4.969,4.9515,4.9515,36000.0
2010-05-13 09:35:00,5.66,5.67,5.63,5.67,48800.0,4.9602,4.969,4.9339,4.969,48800.0
2010-05-13 09:40:00,5.67,5.69,5.66,5.68,249600.0,4.969,4.9865,4.9602,4.9778,249600.0
2010-05-13 09:45:00,5.68,5.7,5.67,5.7,160000.0,4.9778,4.9953,4.969,4.9953,160000.0
2010-05-13 09:50:00,5.69,5.7,5.68,5.69,171200.0,4.9865,4.9953,4.9778,4.9865,171200.0
2010-05-13 09:55:00,5.69,5.69,5.68,5.69,240000.0,4.9865,4.9865,4.9778,4.9865,240000.0
2010-05-13 10:00:00,5.68,5.71,5.68,5.71,237600.0,4.9778,5.0041,4.9778,5.0041,237600.0
2010-05-13 10:05:00,5.71,5.71,5.68,5.7,149600.0,5.0041,5.0041,4.9778,4.9953,149600.0
2010-05-13 10:10:00,5.7,5.7,5.68,5.69,124000.0,4.9953,4.9953,4.9778,4.9865,124000.0
2010-05-13 10:15:00,5.69,5.7,5.69,5.7,130400.0,4.9865,4.9953,4.9865,4.9953,130400.0
2010-05-13 10:20:00,5.7,5.7,5.7,5.7,133600.0,4.9953,4.9953,4.9953,4.9953,133600.0
2010-05-13 10:25:00,5.7,5.7,5.68,5.69,109600.0,4.9953,4.9953,4.9778,4.9865,109600.0
2010-05-13 10:30:00,5.68,5.7,5.68,5.7,136000.0,4.9778,4.9953,4.9778,4.9953,136000.0
2010-05-13 10:35:00,5.7,5.72,5.7,5.72,109600.0,4.9953,5.0128,4.9953,5.0128,109600.0
2010-05-13 10:40:00,5.72,5.72,5.72,5.72,86400.0,5.0128,5.0128,5.0128,5.0128,86400.0
2010-05-13 10:45:00,5.72,5.72,5.72,5.72,64000.0,5.0128,5.0128,5.0128,5.0128,64000.0
2010-05-13 10:50:00,5.72,5.72,5.71,5.71,64800.0,5.0128,5.0128,5.0041,5.0041,64800.0
2010-05-13 10:55:00,5.71,5.71,5.7,5.7,52800.0,5.0041,5.0041,4.9953,4.9953,52800.0
2010-05-13 11:00:00,5.7,5.7,5.69,5.69,103200.0,4.9953,4.9953,4.9865,4.9865,103200.0
2010-05-13 11:05:00,5.7,5.71,5.7,5.7,90400.0,4.9953,5.0041,4.9953,4.9953,90400.0
2010-05-13 11:10:00,5.71,5.71,5.71,5.71,66400.0,5.0041,5.0041,5.0041,5.0041,66400.0
2010-05-13 11:15:00,5.71,5.72,5.71,5.71,123200.0,5.0041,5.0128,5.0041,5.0041,123200.0
2010-05-13 11:20:00,5.71,5.72,5.71,5.72,113600.0,5.0041,5.0128,5.0041,5.0128,113600.0
2010-05-13 11:25:00,5.72,5.72,5.71,5.72,30400.0,5.0128,5.0128,5.0041,5.0128,30400.0
2010-05-13 11:30:00,5.71,5.71,5.7,5.7,80800.0,5.0041,5.0041,4.9953,4.9953,80800.0
2010-05-13 11:35:00,5.7,5.7,5.68,5.69,142400.0,4.9953,4.9953,4.9778,4.9865,142400.0
2010-05-13 11:40:00,5.69,5.69,5.68,5.69,82400.0,4.9865,4.9865,4.9778,4.9865,82400.0
2010-05-13 11:45:00,5.69,5.69,5.68,5.68,46400.0,4.9865,4.9865,4.9778,4.9778,46400.0
2010-05-13 11:50:00,5.68,5.68,5.66,5.67,90400.0,4.9778,4.9778,4.9602,4.969,90400.0
2010-05-13 11:55:00,5.67,5.67,5.66,5.66,50400.0,4.969,4.969,4.9602,4.9602,50400.0
2010-05-13 12:00:00,5.66,5.67,5.66,5.67,48000.0,4.9602,4.969,4.9602,4.969,48000.0
2010-05-13 12:05:00,5.67,5.68,5.66,5.67,49600.0,4.969,4.9778,4.9602,4.969,49600.0
2010-05-13 12:10:00,5.68,5.68,5.67,5.68,32800.0,4.9778,4.9778,4.969,4.9778,32800.0
2010-05-13 12:15:00,5.68,5.68,5.66,5.66,48800.0,4.9778,4.9778,4.9602,4.9602,48800.0
2010-05-13 12:20:00,5.66,5.67,5.66,5.67,37600.0,4.9602,4.969,4.9602,4.969,37600.0
2010-05-13 12:25:00,5.67,5.67,5.67,5.67,40000.0,4.969,4.969,4.969,4.969,40000.0
2010-05-13 12:30:00,5.67,5.68,5.67,5.68,164800.0,4.969,4.9778,4.969,4.9778,164800.0
2010-05-13 12:35:00,5.68,5.68,5.68,5.68,54400.0,4.9778,4.9778,4.9778,4.9778,54400.0
2010-05-13 12:40:00,5.68,5.68,5.68,5.68,49600.0,4.9778,4.9778,4.9778,4.9778,49600.0
2010-05-13 12:45:00,5.69,5.69,5.68,5.68,63200.0,4.9865,4.9865,4.9778,4.9778,63200.0
2010-05-13 12:50:00,5.68,5.69,5.68,5.69,50400.0,4.9778,4.9865,4.9778,4.9865,50400.0
2010-05-13 12:55:00,5.69,5.69,5.68,5.69,31200.0,4.9865,4.9865,4.9778,4.9865,31200.0
2010-05-13 13:00:00,5.68,5.69,5.68,5.68,42400.0,4.9778,4.9865,4.9778,4.9778,42400.0
2010-05-13 13:05:00,5.68,5.69,5.68,5.68,42400.0,4.9778,4.9865,4.9778,4.9778,42400.0
2010-05-13 13:10:00,5.68,5.7,5.68,5.7,64800.0,4.9778,4.9953,4.9778,4.9953,64800.0
2010-05-13 13:15:00,5.7,5.71,5.7,5.71,61600.0,4.9953,5.0041,4.9953,5.0041,61600.0
2010-05-13 13:20:00,5.71,5.71,5.7,5.7,40800.0,5.0041,5.0041,4.9953,4.9953,40800.0
2010-05-13 13:25:00,5.7,5.7,5.7,5.7,12800.0,4.9953,4.9953,4.9953,4.9953,12800.0
2010-05-13 13:30:00,5.7,5.71,5.7,5.71,66400.0,4.9953,5.0041,4.9953,5.0041,66400.0
2010-05-13 13:35:00,5.71,5.72,5.71,5.71,152000.0,5.0041,5.0128,5.0041,5.0041,152000.0
2010-05-13 13:40:00,5.71,5.72,5.71,5.71,160000.0,5.0041,5.0128,5.0041,5.0041,160000.0
2010-05-13 13:45:00,5.71,5.72,5.71,5.72,152800.0,5.0041,5.0128,5.0041,5.0128,152800.0
2010-05-13 13:50:00,5.72,5.73,5.72,5.72,96800.0,5.0128,5.0216,5.0128,5.0128,96800.0
2010-05-13 13:55:00,5.72,5.72,5.72,5.72,44800.0,5.0128,5.0128,5.0128,5.0128,44800.0
2010-05-13 14:00:00,5.72,5.72,5.72,5.72,48000.0,5.0128,5.0128,5.0128,5.0128,48000.0
2010-05-13 14:05:00,5.72,5.73,5.72,5.73,67200.0,5.0128,5.0216,5.0128,5.0216,67200.0
2010-05-13 14:10:00,5.73,5.73,5.72,5.73,52800.0,5.0216,5.0216,5.0128,5.0216,52800.0
2010-05-13 14:15:00,5.73,5.73,5.72,5.72,42400.0,5.0216,5.0216,5.0128,5.0128,42400.0
2010-05-13 14:20:00,5.72,5.72,5.72,5.72,44000.0,5.0128,5.0128,5.0128,5.0128,44000.0
2010-05-13 14:25:00,5.72,5.72,5.71,5.71,20000.0,5.0128,5.0128,5.0041,5.0041,20000.0
2010-05-13 14:30:00,5.71,5.71,5.7,5.71,73600.0,5.0041,5.0041,4.9953,5.0041,73600.0
2010-05-13 14:35:00,5.71,5.71,5.7,5.71,112800.0,5.0041,5.0041,4.9953,5.0041,112800.0
2010-05-13 14:40:00,5.71,5.71,5.7,5.7,51200.0,5.0041,5.0041,4.9953,4.9953,51200.0
2010-05-13 14:45:00,5.7,5.7,5.69,5.69,86400.0,4.9953,4.9953,4.9865,4.9865,86400.0
2010-05-13 14:50:00,5.69,5.7,5.68,5.68,108800.0,4.9865,4.9953,4.9778,4.9778,108800.0
2010-05-13 14:55:00,5.68,5.68,5.67,5.68,200000.0,4.9778,4.9778,4.969,4.9778,200000.0
2010-05-13 15:00:00,5.68,5.69,5.68,5.68,148000.0,4.9778,4.9865,4.9778,4.9778,148000.0
2010-05-13 15:05:00,5.68,5.68,5.67,5.67,172800.0,4.9778,4.9778,4.969,4.969,172800.0
2010-05-13 15:10:00,5.67,5.67,5.65,5.65,292800.0,4.969,4.969,4.9515,4.9515,292800.0
2010-05-13 15:15:00,5.65,5.65,5.63,5.64,205600.0,4.9515,4.9515,4.9339,4.9427,205600.0
2010-05-13 15:20:00,5.64,5.65,5.64,5.65,100800.0,4.9427,4.9515,4.9427,4.9515,100800.0
2010-05-13 15:25:00,5.65,5.66,5.65,5.65,143200.0,4.9515,4.9602,4.9515,4.9515,143200.0
2010-05-13 15:30:00,5.65,5.65,5.64,5.64,169600.0,4.9515,4.9515,4.9427,4.9427,169600.0
2010-05-13 15:35:00,5.64,5.65,5.63,5.63,329600.0,4.9427,4.9515,4.9339,4.9339,329600.0
2010-05-13 15:40:00,5.63,5.64,5.62,5.63,195200.0,4.9339,4.9427,4.9252,4.9339,195200.0
2010-05-13 15:45:00,5.63,5.65,5.63,5.65,252800.0,4.9339,4.9515,4.9339,4.9515,252800.0
2010-05-13 15:50:00,5.65,5.67,5.65,5.65,373600.0,4.9515,4.969,4.9515,4.9515,373600.0
2010-05-13 15:55:00,5.65,5.65,5.63,5.63,715200.0,4.9515,4.9515,4.9339,4.9339,715200.0
2010-05-14 09:30:00,5.59,5.61,5.59,5.59,268800.0,4.8989,4.9164,4.8989,4.8989,268800.0
2010-05-14 09:35:00,5.59,5.59,5.54,5.54,175200.0,4.8989,4.8989,4.8551,4.8551,175200.0
2010-05-14 09:40:00,5.54,5.54,5.48,5.52,484000.0,4.8551,4.8551,4.8025,4.8375,484000.0
2010-05-14 09:45:00,5.52,5.53,5.51,5.51,105600.0,4.8375,4.8463,4.8288,4.8288,105600.0
2010-05-14 09:50:00,5.51,5.52,5.5,5.5,138400.0,4.8288,4.8375,4.82,4.82,138400.0
2010-05-14 09:55:00,5.5,5.51,5.49,5.49,151200.0,4.82,4.8288,4.8113,4.8113,151200.0
2010-05-14 10:00:00,5.49,5.49,5.47,5.48,296000.0,4.8113,4.8113,4.7937,4.8025,296000.0
2010-05-14 10:05:00,5.49,5.51,5.48,5.51,223200.0,4.8113,4.8288,4.8025,4.8288,223200.0
2010-05-14 10:10:00,5.51,5.53,5.51,5.52,177600.0,4.8288,4.8463,4.8288,4.8375,177600.0
2010-05-14 10:15:00,5.52,5.53,5.5,5.5,98400.0,4.8375,4.8463,4.82,4.82,98400.0
2010-05-14 10:20:00,5.5,5.52,5.5,5.52,63200.0,4.82,4.8375,4.82,4.8375,63200.0
2010-05-14 10:25:00,5.52,5.53,5.5,5.51,131200.0,4.8375,4.8463,4.82,4.8288,131200.0
2010-05-14 10:30:00,5.51,5.53,5.51,5.52,149600.0,4.8288,4.8463,4.8288,4.8375,149600.0
2010-05-14 10:35:00,5.52,5.52,5.5,5.51,95200.0,4.8375,4.8375,4.82,4.8288,95200.0
2010-05-14 10:40:00,5.51,5.52,5.5,5.51,124000.0,4.8288,4.8375,4.82,4.8288,124000.0
2010-05-14 10:45:00,5.51,5.53,5.5,5.53,128000.0,4.8288,4.8463,4.82,4.8463,128000.0
2010-05-14 10:50:00,5.53,5.53,5.52,5.53,110400.0,4.8463,4.8463,4.8375,4.8463,110400.0
2010-05-14 10:55:00,5.53,5.53,5.51,5.52,80000.0,4.8463,4.8463,4.8288,4.8375,80000.0
2010-05-14 11:00:00,5.51,5.51,5.49,5.49,96000.0,4.8288,4.8288,4.8113,4.8113,96000.0
2010-05-14 11:05:00,5.49,5.49,5.47,5.48,100800.0,4.8113,4.8113,4.7937,4.8025,100800.0
2010-05-14 11:10:00,5.48,5.49,5.46,5.49,132800.0,4.8025,4.8113,4.785,4.8113,132800.0
2010-05-14 11:15:00,5.49,5.49,5.46,5.46,96800.0,4.8113,4.8113,4.785,4.785,96800.0
2010-05-14 11:20:00,5.46,5.46,5.44,5.45,109600.0,4.785,4.785,4.7674,4.7762,109600.0
2010-05-14 11:25:00,5.45,5.47,5.45,5.46,110400.0,4.7762,4.7937,4.7762,4.785,110400.0
2010-05-14 11:30:00,5.46,5.47,5.45,5.46,149600.0,4.785,4.7937,4.7762,4.785,149600.0
2010-05-14 11:35:00,5.46,5.47,5.46,5.46,80000.0,4.785,4.7937,4.785,4.785,80000.0
2010-05-14 11:40:00,5.46,5.46,5.45,5.46,119200.0,4.785,4.785,4.7762,4.785,119200.0
2010-05-14 11:45:00,5.47,5.47,5.45,5.45,33600.0,4.7937,4.7937,4.7762,4.7762,33600.0
2010-05-14 11:50:00,5.45,5.45,5.44,5.45,98400.0,4.7762,4.7762,4.7674,4.7762,98400.0
2010-05-14 11:55:00,5.45,5.46,5.45,5.46,66400.0,4.7762,4.785,4.7762,4.785,66400.0
2010-05-14 12:00:00,5.46,5.46,5.45,5.45,64800.0,4.785,4.785,4.7762,4.7762,64800.0
2010-05-14 12:05:00,5.45,5.46,5.43,5.45,142400.0,4.7762,4.785,4.7587,4.7762,142400.0
2010-05-14 12:10:00,5.45,5.45,5.44,5.45,32800.0,4.7762,4.7762,4.7674,4.7762,32800.0
2010-05-14 12:15:00,5.45,5.46,5.45,5.46,38400.0,4.7762,4.785,4.7762,4.785,38400.0
2010-05-14 12:20:00,5.46,5.46,5.45,5.46,60000.0,4.785,4.785,4.7762,4.785,60000.0
2010-05-14 12:25:00,5.46,5.47,5.46,5.46,24800.0,4.785,4.7937,4.785,4.785,24800.0
2010-05-14 12:30:00,5.47,5.47,5.46,5.47,52000.0,4.7937,4.7937,4.785,4.7937,52000.0
2010-05-14 12:35:00,5.47,5.47,5.46,5.47,27200.0,4.7937,4.7937,4.785,4.7937,27200.0
2010-05-14 12:40:00,5.47,5.49,5.47,5.48,31200.0,4.7937,4.8113,4.7937,4.8025,31200.0
2010-05-14 12:45:00,5.47,5.48,5.46,5.46,30400.0,4.7937,4.8025,4.785,4.785,30400.0
2010-05-14 12:50:00,5.46,5.47,5.46,5.47,41600.0,4.785,4.7937,4.785,4.7937,41600.0
2010-05-14 12:55:00,5.47,5.48,5.47,5.48,51200.0,4.7937,4.8025,4.7937,4.8025,51200.0
2010-05-14 13:00:00,5.48,5.49,5.48,5.48,23200.0,4.8025,4.8113,4.8025,4.8025,23200.0
2010-05-14 13:05:00,5.47,5.47,5.46,5.47,58400.0,4.7937,4.7937,4.785,4.7937,58400.0
2010-05-14 13:10:00,5.47,5.48,5.47,5.48,56000.0,4.7937,4.8025,4.7937,4.8025,56000.0
2010-05-14 13:15:00,5.48,5.48,5.46,5.46,46400.0,4.8025,4.8025,4.785,4.785,46400.0
2010-05-14 13:20:00,5.46,5.47,5.46,5.47,40000.0,4.785,4.7937,4.785,4.7937,40000.0
2010-05-14 13:25:00,5.47,5.47,5.47,5.47,19200.0,4.7937,4.7937,4.7937,4.7937,19200.0
2010-05-14 13:30:00,5.46,5.46,5.44,5.45,42400.0,4.785,4.785,4.7674,4.7762,42400.0
2010-05-14 13:35:00,5.45,5.46,5.44,5.44,52000.0,4.7762,4.785,4.7674,4.7674,52000.0
2010-05-14 13:40:00,5.45,5.45,5.44,5.44,57600.0,4.7762,4.7762,4.7674,4.7674,57600.0
2010-05-14 13:45:00,5.45,5.46,5.45,5.45,36000.0,4.7762,4.785,4.7762,4.7762,36000.0
2010-05-14 13:50:00,5.45,5.46,5.45,5.45,56000.0,4.7762,4.785,4.7762,4.7762,56000.0
2010-05-14 13:55:00,5.45,5.47,5.45,5.46,64800.0,4.7762,4.7937,4.7762,4.785,64800.0
2010-05-14 14:00:00,5.46,5.46,5.46,5.46,23200.0,4.785,4.785,4.785,4.785,23200.0
2010-05-14 14:05:00,5.46,5.46,5.45,5.45,36000.0,4.785,4.785,4.7762,4.7762,36000.0
2010-05-14 14:10:00,5.45,5.45,5.44,5.44,72000.0,4.7762,4.7762,4.7674,4.7674,72000.0
2010-05-14 14:15:00,5.45,5.45,5.43,5.44,66400.0,4.7762,4.7762,4.7587,4.7674,66400.0
2010-05-14 14:20:00,5.44,5.45,5.44,5.45,56000.0,4.7674,4.7762,4.7674,4.7762,56000.0
2010-05-14 14:25:00,5.45,5.45,5.44,5.45,95200.0,4.7762,4.7762,4.7674,4.7762,95200.0
2010-05-14 14:30:00,5.45,5.46,5.45,5.45,63200.0,4.7762,4.785,4.7762,4.7762,63200.0
2010-05-14 14:35:00,5.45,5.47,5.45,5.46,60800.0,4.7762,4.7937,4.7762,4.785,60800.0
2010-05-14 14:40:00,5.46,5.46,5.46,5.46,37600.0,4.785,4.785,4.785,4.785,37600.0
2010-05-14 14:45:00,5.46,5.46,5.46,5.46,72800.0,4.785,4.785,4.785,4.785,72800.0
2010-05-14 14:50:00,5.46,5.47,5.45,5.45,64800.0,4.785,4.7937,4.7762,4.7762,64800.0
2010-05-14 14:55:00,5.45,5.46,5.45,5.46,141600.0,4.7762,4.785,4.7762,4.785,141600.0
2010-05-14 15:00:00,5.46,5.46,5.45,5.46,119200.0,4.785,4.785,4.7762,4.785,119200.0
2010-05-14 15:05:00,5.46,5.46,5.45,5.46,113600.0,4.785,4.785,4.7762,4.785,113600.0
2010-05-14 15:10:00,5.46,5.47,5.46,5.46,134400.0,4.785,4.7937,4.785,4.785,134400.0
2010-05-14 15:15:00,5.46,5.47,5.46,5.46,264800.0,4.785,4.7937,4.785,4.785,264800.0
2010-05-14 15:20:00,5.46,5.46,5.45,5.45,159200.0,4.785,4.785,4.7762,4.7762,159200.0
2010-05-14 15:25:00,5.45,5.46,5.45,5.46,101600.0,4.7762,4.785,4.7762,4.785,101600.0
2010-05-14 15:30:00,5.46,5.47,5.46,5.46,108000.0,4.785,4.7937,4.785,4.785,108000.0
2010-05-14 15:35:00,5.46,5.46,5.45,5.46,164800.0,4.785,4.785,4.7762,4.785,164800.0
2010-05-14 15:40:00,5.46,5.49,5.46,5.49,205600.0,4.785,4.8113,4.785,4.8113,205600.0
2010-05-14 15:45:00,5.49,5.49,5.48,5.49,293600.0,4.8113,4.8113,4.8025,4.8113,293600.0
2010-05-14 15:50:00,5.49,5.51,5.49,5.5,329600.0,4.8113,4.8288,4.8113,4.82,329600.0
2010-05-14 15:55:00,5.5,5.52,5.49,5.5,356000.0,4.82,4.8375,4.8113,4.82,356000.0
2010-05-17 09:30:00,5.51,5.55,5.51,5.54,147200.0,4.8288,4.8638,4.8288,4.8551,147200.0
2010-05-17 09:35:00,5.54,5.58,5.54,5.58,129600.0,4.8551,4.8901,4.8551,4.8901,129600.0
2010-05-17 09:40:00,5.59,5.61,5.59,5.6,160800.0,4.8989,4.9164,4.8989,4.9077,160800.0
2010-05-17 09:45:00,5.59,5.59,5.57,5.57,103200.0,4.8989,4.8989,4.8814,4.8814,103200.0
2010-05-17 09:50:00,5.57,5.58,5.57,5.57,111200.0,4.8814,4.8901,4.8814,4.8814,111200.0
2010-05-17 09:55:00,5.57,5.58,5.56,5.58,168000.0,4.8814,4.8901,4.8726,4.8901,168000.0
2010-05-17 10:00:00,5.58,5.58,5.57,5.57,148800.0,4.8901,4.8901,4.8814,4.8814,148800.0
2010-05-17 10:05:00,5.57,5.59,5.57,5.58,142400.0,4.8814,4.8989,4.8814,4.8901,142400.0
2010-05-17 10:10:00,5.58,5.59,5.58,5.59,104800.0,4.8901,4.8989,4.8901,4.8989,104800.0
2010-05-17 10:15:00,5.59,5.61,5.59,5.6,122400.0,4.8989,4.9164,4.8989,4.9077,122400.0
2010-05-17 10:20:00,5.61,5.61,5.59,5.59,112000.0,4.9164,4.9164,4.8989,4.8989,112000.0
2010-05-17 10:25:00,5.59,5.61,5.59,5.6,69600.0,4.8989,4.9164,4.8989,4.9077,69600.0
2010-05-17 10:30:00,5.6,5.61,5.6,5.6,67200.0,4.9077,4.9164,4.9077,4.9077,67200.0
2010-05-17 10:35:00,5.61,5.62,5.61,5.61,100000.0,4.9164,4.9252,4.9164,4.9164,100000.0
2010-05-17 10:40:00,5.61,5.62,5.6,5.6,249600.0,4.9164,4.9252,4.9077,4.9077,249600.0
2010-05-17 10:45:00,5.6,5.61,5.6,5.61,80800.0,4.9077,4.9164,4.9077,4.9164,80800.0
2010-05-17 10:50:00,5.61,5.62,5.61,5.62,114400.0,4.9164,4.9252,4.9164,4.9252,114400.0
2010-05-17 10:55:00,5.62,5.62,5.6,5.6,112800.0,4.9252,4.9252,4.9077,4.9077,112800.0
2010-05-17 11:00:00,5.6,5.61,5.59,5.59,170400.0,4.9077,4.9164,4.8989,4.8989,170400.0
2010-05-17 11:05:00,5.59,5.6,5.59,5.6,139200.0,4.8989,4.9077,4.8989,4.9077,139200.0
2010-05-17 11:10:00,5.6,5.6,5.58,5.58,232000.0,4.9077,4.9077,4.8901,4.8901,232000.0
2010-05-17 11:15:00,5.58,5.58,5.56,5.56,139200.0,4.8901,4.8901,4.8726,4.8726,139200.0
2010-05-17 11:20:00,5.56,5.57,5.56,5.57,146400.0,4.8726,4.8814,4.8726,4.8814,146400.0
2010-05-17 11:25:00,5.56,5.57,5.55,5.57,165600.0,4.8726,4.8814,4.8638,4.8814,165600.0
2010-05-17 11:30:00,5.57,5.57,5.56,5.57,111200.0,4.8814,4.8814,4.8726,4.8814,111200.0
2010-05-17 11:35:00,5.57,5.57,5.57,5.57,85600.0,4.8814,4.8814,4.8814,4.8814,85600.0
2010-05-17 11:40:00,5.57,5.59,5.57,5.58,115200.0,4.8814,4.8989,4.8814,4.8901,115200.0
2010-05-17 11:45:00,5.58,5.58,5.57,5.57,88000.0,4.8901,4.8901,4.8814,4.8814,88000.0
2010-05-17 11:50:00,5.57,5.57,5.55,5.55,91200.0,4.8814,4.8814,4.8638,4.8638,91200.0
2010-05-17 11:55:00,5.55,5.55,5.54,5.55,93600.0,4.8638,4.8638,4.8551,4.8638,93600.0
2010-05-17 12:00:00,5.55,5.55,5.49,5.5,313600.0,4.8638,4.8638,4.8113,4.82,313600.0
2010-05-17 12:05:00,5.5,5.51,5.49,5.49,268800.0,4.82,4.8288,4.8113,4.8113,268800.0
2010-05-17 12:10:00,5.5,5.53,5.5,5.52,212000.0,4.82,4.8463,4.82,4.8375,212000.0
2010-05-17 12:15:00,5.52,5.53,5.52,5.53,125600.0,4.8375,4.8463,4.8375,4.8463,125600.0
2010-05-17 12:20:00,5.53,5.53,5.52,5.52,197600.0,4.8463,4.8463,4.8375,4.8375,197600.0
2010-05-17 12:25:00,5.52,5.53,5.52,5.53,393600.0,4.8375,4.8463,4.8375,4.8463,393600.0
2010-05-17 12:30:00,5.52,5.54,5.52,5.54,148000.0,4.8375,4.8551,4.8375,4.8551,148000.0
2010-05-17 12:35:00,5.54,5.54,5.52,5.52,89600.0,4.8551,4.8551,4.8375,4.8375,89600.0
2010-05-17 12:40:00,5.52,5.53,5.51,5.51,123200.0,4.8375,4.8463,4.8288,4.8288,123200.0
2010-05-17 12:45:00,5.51,5.53,5.51,5.52,56800.0,4.8288,4.8463,4.8288,4.8375,56800.0
2010-05-17 12:50:00,5.52,5.52,5.5,5.51,144000.0,4.8375,4.8375,4.82,4.8288,144000.0
2010-05-17 12:55:00,5.51,5.51,5.5,5.5,59200.0,4.8288,4.8288,4.82,4.82,59200.0
2010-05-17 13:00:00,5.5,5.51,5.5,5.5,45600.0,4.82,4.8288,4.82,4.82,45600.0
2010-05-17 13:05:00,5.5,5.51,5.5,5.51,37600.0,4.82,4.8288,4.82,4.8288,37600.0
2010-05-17 13:10:00,5.5,5.5,5.5,5.5,48000.0,4.82,4.82,4.82,4.82,48000.0
2010-05-17 13:15:00,5.5,5.53,5.5,5.53,92800.0,4.82,4.8463,4.82,4.8463,92800.0
2010-05-17 13:20:00,5.53,5.53,5.52,5.52,21600.0,4.8463,4.8463,4.8375,4.8375,21600.0
2010-05-17 13:25:00,5.53,5.54,5.52,5.54,41600.0,4.8463,4.8551,4.8375,4.8551,41600.0
2010-05-17 13:30:00,5.54,5.55,5.53,5.54,59200.0,4.8551,4.8638,4.8463,4.8551,59200.0
2010-05-17 13:35:00,5.54,5.55,5.54,5.54,144800.0,4.8551,4.8638,4.8551,4.8551,144800.0
2010-05-17 13:40:00,5.54,5.54,5.53,5.54,137600.0,4.8551,4.8551,4.8463,4.8551,137600.0
2010-05-17 13:45:00,5.53,5.54,5.53,5.54,80000.0,4.8463,4.8551,4.8463,4.8551,80000.0
2010-05-17 13:50:00,5.54,5.55,5.54,5.54,124000.0,4.8551,4.8638,4.8551,4.8551,124000.0
2010-05-17 13:55:00,5.54,5.56,5.54,5.56,192800.0,4.8551,4.8726,4.8551,4.8726,192800.0
2010-05-17 14:00:00,5.56,5.57,5.55,5.56,155200.0,4.8726,4.8814,4.8638,4.8726,155200.0
2010-05-17 14:05:00,5.56,5.56,5.54,5.54,76000.0,4.8726,4.8726,4.8551,4.8551,76000.0
2010-05-17 14:10:00,5.54,5.55,5.54,5.55,65600.0,4.8551,4.8638,4.8551,4.8638,65600.0
2010-05-17 14:15:00,5.55,5.56,5.55,5.55,64000.0,4.8638,4.8726,4.8638,4.8638,64000.0
2010-05-17 14:20:00,5.55,5.56,5.54,5.55,52800.0,4.8638,4.8726,4.8551,4.8638,52800.0
2010-05-17 14:25:00,5.54,5.54,5.54,5.54,102400.0,4.8551,4.8551,4.8551,4.8551,102400.0
2010-05-17 14:30:00,5.54,5.56,5.54,5.54,120800.0,4.8551,4.8726,4.8551,4.8551,120800.0
2010-05-17 14:35:00,5.54,5.55,5.54,5.55,116800.0,4.8551,4.8638,4.8551,4.8638,116800.0
2010-05-17 14:40:00,5.55,5.57,5.55,5.56,60000.0,4.8638,4.8814,4.8638,4.8726,60000.0
2010-05-17 14:45:00,5.56,5.58,5.56,5.57,58400.0,4.8726,4.8901,4.8726,4.8814,58400.0
2010-05-17 14:50:00,5.57,5.57,5.56,5.56,48000.0,4.8814,4.8814,4.8726,4.8726,48000.0
2010-05-17 14:55:00,5.56,5.57,5.56,5.57,244800.0,4.8726,4.8814,4.8726,4.8814,244800.0
2010-05-17 15:00:00,5.57,5.59,5.57,5.59,103200.0,4.8814,4.8989,4.8814,4.8989,103200.0
2010-05-17 15:05:00,5.59,5.59,5.57,5.57,127200.0,4.8989,4.8989,4.8814,4.8814,127200.0
2010-05-17 15:10:00,5.57,5.58,5.57,5.57,164800.0,4.8814,4.8901,4.8814,4.8814,164800.0
2010-05-17 15:15:00,5.57,5.57,5.55,5.56,148800.0,4.8814,4.8814,4.8638,4.8726,148800.0
2010-05-17 15:20:00,5.56,5.57,5.55,5.56,155200.0,4.8726,4.8814,4.8638,4.8726,155200.0
2010-05-17 15:25:00,5.56,5.56,5.55,5.56,156800.0,4.8726,4.8726,4.8638,4.8726,156800.0
2010-05-17 15:30:00,5.56,5.57,5.56,5.57,210400.0,4.8726,4.8814,4.8726,4.8814,210400.0
2010-05-17 15:35:00,5.57,5.6,5.57,5.6,196800.0,4.8814,4.9077,4.8814,4.9077,196800.0
2010-05-17 15:40:00,5.6,5.61,5.59,5.6,173600.0,4.9077,4.9164,4.8989,4.9077,173600.0
2010-05-17 15:45:00,5.6,5.61,5.59,5.6,212000.0,4.9077,4.9164,4.8989,4.9077,212000.0
2010-05-17 15:50:00,5.6,5.62,5.6,5.61,157600.0,4.9077,4.9252,4.9077,4.9164,157600.0
2010-05-17 15:55:00,5.61,5.61,5.6,5.6,292000.0,4.9164,4.9164,4.9077,4.9077,292000.0
2010-05-18 09:30:00,5.66,5.68,5.65,5.65,96000.0,4.9602,4.9778,4.9515,4.9515,96000.0
2010-05-18 09:35:00,5.65,5.66,5.64,5.66,83200.0,4.9515,4.9602,4.9427,4.9602,83200.0
2010-05-18 09:40:00,5.66,5.68,5.66,5.67,134400.0,4.9602,4.9778,4.9602,4.969,134400.0
2010-05-18 09:45:00,5.67,5.69,5.67,5.68,79200.0,4.969,4.9865,4.969,4.9778,79200.0
2010-05-18 09:50:00,5.68,5.68,5.67,5.68,117600.0,4.9778,4.9778,4.969,4.9778,117600.0
2010-05-18 09:55:00,5.68,5.68,5.67,5.67,128800.0,4.9778,4.9778,4.969,4.969,128800.0
2010-05-18 10:00:00,5.67,5.67,5.65,5.65,112800.0,4.969,4.969,4.9515,4.9515,112800.0
2010-05-18 10:05:00,5.65,5.66,5.64,5.65,155200.0,4.9515,4.9602,4.9427,4.9515,155200.0
2010-05-18 10:10:00,5.65,5.67,5.65,5.67,192800.0,4.9515,4.969,4.9515,4.969,192800.0
2010-05-18 10:15:00,5.67,5.67,5.66,5.66,150400.0,4.969,4.969,4.9602,4.9602,150400.0
2010-05-18 10:20:00,5.67,5.67,5.65,5.67,158400.0,4.969,4.969,4.9515,4.969,158400.0
2010-05-18 10:25:00,5.67,5.67,5.64,5.64,133600.0,4.969,4.969,4.9427,4.9427,133600.0
2010-05-18 10:30:00,5.64,5.64,5.62,5.62,109600.0,4.9427,4.9427,4.9252,4.9252,109600.0
2010-05-18 10:35:00,5.62,5.64,5.62,5.64,81600.0,4.9252,4.9427,4.9252,4.9427,81600.0
2010-05-18 10:40:00,5.64,5.64,5.62,5.62,172000.0,4.9427,4.9427,4.9252,4.9252,172000.0
2010-05-18 10:45:00,5.62,5.62,5.61,5.61,172000.0,4.9252,4.9252,4.9164,4.9164,172000.0
2010-05-18 10:50:00,5.61,5.62,5.6,5.62,246400.0,4.9164,4.9252,4.9077,4.9252,246400.0
2010-05-18 10:55:00,5.62,5.63,5.62,5.62,94400.0,4.9252,4.9339,4.9252,4.9252,94400.0
2010-05-18 11:00:00,5.62,5.63,5.6,5.61,240800.0,4.9252,4.9339,4.9077,4.9164,240800.0
2010-05-18 11:05:00,5.61,5.62,5.61,5.62,116000.0,4.9164,4.9252,4.9164,4.9252,116000.0
2010-05-18 11:10:00,5.62,5.64,5.62,5.64,122400.0,4.9252,4.9427,4.9252,4.9427,122400.0
2010-05-18 11:15:00,5.64,5.64,5.62,5.63,120000.0,4.9427,4.9427,4.9252,4.9339,120000.0
2010-05-18 11:20:00,5.63,5.63,5.62,5.63,141600.0,4.9339,4.9339,4.9252,4.9339,141600.0
2010-05-18 11:25:00,5.63,5.64,5.62,5.64,108800.0,4.9339,4.9427,4.9252,4.9427,108800.0
2010-05-18 11:30:00,5.64,5.65,5.63,5.64,178400.0,4.9427,4.9515,4.9339,4.9427,178400.0
2010-05-18 11:35:00,5.65,5.65,5.63,5.64,108800.0,4.9515,4.9515,4.9339,4.9427,108800.0
2010-05-18 11:40:00,5.64,5.64,5.62,5.62,210400.0,4.9427,4.9427,4.9252,4.9252,210400.0
2010-05-18 11:45:00,5.62,5.63,5.61,5.62,132800.0,4.9252,4.9339,4.9164,4.9252,132800.0
2010-05-18 11:50:00,5.61,5.62,5.61,5.61,83200.0,4.9164,4.9252,4.9164,4.9164,83200.0
2010-05-18 11:55:00,5.62,5.62,5.6,5.6,378400.0,4.9252,4.9252,4.9077,4.9077,378400.0
2010-05-18 12:00:00,5.6,5.61,5.59,5.59,152000.0,4.9077,4.9164,4.8989,4.8989,152000.0
2010-05-18 12:05:00,5.59,5.6,5.59,5.6,96000.0,4.8989,4.9077,4.8989,4.9077,96000.0
2010-05-18 12:10:00,5.6,5.61,5.59,5.59,306400.0,4.9077,4.9164,4.8989,4.8989,306400.0
2010-05-18 12:15:00,5.59,5.6,5.59,5.6,286400.0,4.8989,4.9077,4.8989,4.9077,286400.0
2010-05-18 12:20:00,5.6,5.61,5.59,5.59,172000.0,4.9077,4.9164,4.8989,4.8989,172000.0
2010-05-18 12:25:00,5.59,5.62,5.59,5.62,54400.0,4.8989,4.9252,4.8989,4.9252,54400.0
2010-05-18 12:30:00,5.62,5.62,5.61,5.62,71200.0,4.9252,4.9252,4.9164,4.9252,71200.0
2010-05-18 12:35:00,5.62,5.62,5.61,5.61,56000.0,4.9252,4.9252,4.9164,4.9164,56000.0
2010-05-18 12:40:00,5.61,5.61,5.6,5.61,76000.0,4.9164,4.9164,4.9077,4.9164,76000.0
2010-05-18 12:45:00,5.61,5.63,5.61,5.63,37600.0,4.9164,4.9339,4.9164,4.9339,37600.0
2010-05-18 12:50:00,5.63,5.63,5.62,5.63,82400.0,4.9339,4.9339,4.9252,4.9339,82400.0
2010-05-18 12:55:00,5.63,5.63,5.61,5.61,45600.0,4.9339,4.9339,4.9164,4.9164,45600.0
2010-05-18 13:00:00,5.61,5.61,5.59,5.6,88000.0,4.9164,4.9164,4.8989,4.9077,88000.0
2010-05-18 13:05:00,5.6,5.6,5.57,5.59,84800.0,4.9077,4.9077,4.8814,4.8989,84800.0
2010-05-18 13:10:00,5.59,5.6,5.56,5.58,124000.0,4.8989,4.9077,4.8726,4.8901,124000.0
2010-05-18 13:15:00,5.58,5.58,5.57,5.57,60800.0,4.8901,4.8901,4.8814,4.8814,60800.0
2010-05-18 13:20:00,5.57,5.59,5.57,5.59,52000.0,4.8814,4.8989,4.8814,4.8989,52000.0
2010-05-18 13:25:00,5.58,5.6,5.58,5.59,55200.0,4.8901,4.9077,4.8901,4.8989,55200.0
2010-05-18 13:30:00,5.59,5.6,5.59,5.59,48000.0,4.8989,4.9077,4.8989,4.8989,48000.0
2010-05-18 13:35:00,5.59,5.59,5.57,5.58,144800.0,4.8989,4.8989,4.8814,4.8901,144800.0
2010-05-18 13:40:00,5.58,5.58,5.57,5.57,100800.0,4.8901,4.8901,4.8814,4.8814,100800.0
2010-05-18 13:45:00,5.57,5.58,5.56,5.57,188000.0,4.8814,4.8901,4.8726,4.8814,188000.0
2010-05-18 13:50:00,5.57,5.58,5.57,5.58,179200.0,4.8814,4.8901,4.8814,4.8901,179200.0
2010-05-18 13:55:00,5.57,5.59,5.56,5.56,90400.0,4.8814,4.8989,4.8726,4.8726,90400.0
2010-05-18 14:00:00,5.56,5.58,5.56,5.57,46400.0,4.8726,4.8901,4.8726,4.8814,46400.0
2010-05-18 14:05:00,5.57,5.57,5.57,5.57,56000.0,4.8814,4.8814,4.8814,4.8814,56000.0
2010-05-18 14:10:00,5.57,5.59,5.57,5.58,88800.0,4.8814,4.8989,4.8814,4.8901,88800.0
2010-05-18 14:15:00,5.58,5.58,5.57,5.57,39200.0,4.8901,4.8901,4.8814,4.8814,39200.0
2010-05-18 14:20:00,5.57,5.57,5.55,5.55,102400.0,4.8814,4.8814,4.8638,4.8638,102400.0
2010-05-18 14:25:00,5.55,5.56,5.54,5.55,95200.0,4.8638,4.8726,4.8551,4.8638,95200.0
2010-05-18 14:30:00,5.55,5.55,5.53,5.54,99200.0,4.8638,4.8638,4.8463,4.8551,99200.0
2010-05-18 14:35:00,5.54,5.54,5.51,5.51,148800.0,4.8551,4.8551,4.8288,4.8288,148800.0
2010-05-18 14:40:00,5.51,5.53,5.51,5.53,153600.0,4.8288,4.8463,4.8288,4.8463,153600.0
2010-05-18 14:45:00,5.53,5.54,5.52,5.53,265600.0,4.8463,4.8551,4.8375,4.8463,265600.0
2010-05-18 14:50:00,5.53,5.54,5.52,5.53,123200.0,4.8463,4.8551,4.8375,4.8463,123200.0
2010-05-18 14:55:00,5.53,5.53,5.51,5.52,131200.0,4.8463,4.8463,4.8288,4.8375,131200.0
2010-05-18 15:00:00,5.52,5.52,5.5,5.51,123200.0,4.8375,4.8375,4.82,4.8288,123200.0
2010-05-18 15:05:00,5.51,5.52,5.5,5.52,130400.0,4.8288,4.8375,4.82,4.8375,130400.0
2010-05-18 15:10:00,5.52,5.55,5.52,5.55,154400.0,4.8375,4.8638,4.8375,4.8638,154400.0
2010-05-18 15:15:00,5.55,5.55,5.53,5.54,121600.0,4.8638,4.8638,4.8463,4.8551,121600.0
2010-05-18 15:20:00,5.54,5.54,5.53,5.54,141600.0,4.8551,4.8551,4.8463,4.8551,141600.0
2010-05-18 15:25:00,5.54,5.54,5.51,5.51,172000.0,4.8551,4.8551,4.8288,4.8288,172000.0
2010-05-18 15:30:00,5.51,5.53,5.51,5.52,224800.0,4.8288,4.8463,4.8288,4.8375,224800.0
2010-05-18 15:35:00,5.52,5.53,5.52,5.53,226400.0,4.8375,4.8463,4.8375,4.8463,226400.0
2010-05-18 15:40:00,5.53,5.54,5.52,5.54,186400.0,4.8463,4.8551,4.8375,4.8551,186400.0
2010-05-18 15:45:00,5.54,5.55,5.52,5.52,265600.0,4.8551,4.8638,4.8375,4.8375,265600.0
2010-05-18 15:50:00,5.52,5.53,5.52,5.53,206400.0,4.8375,4.8463,4.8375,4.8463,206400.0
2010-05-18 15:55:00,5.53,5.53,5.52,5.52,262400.0,4.8463,4.8463,4.8375,4.8375,262400.0
2010-05-19 09:30:00,5.48,5.5,5.47,5.5,64000.0,4.8025,4.82,4.7937,4.82,64000.0
2010-05-19 09:35:00,5.5,5.51,5.45,5.47,149600.0,4.82,4.8288,4.7762,4.7937,149600.0
2010-05-19 09:40:00,5.47,5.49,5.46,5.48,123200.0,4.7937,4.8113,4.785,4.8025,123200.0
2010-05-19 09:45:00,5.49,5.49,5.47,5.48,132800.0,4.8113,4.8113,4.7937,4.8025,132800.0
2010-05-19 09:50:00,5.48,5.49,5.47,5.47,67200.0,4.8025,4.8113,4.7937,4.7937,67200.0
2010-05-19 09:55:00,5.47,5.47,5.46,5.46,73600.0,4.7937,4.7937,4.785,4.785,73600.0
2010-05-19 10:00:00,5.47,5.47,5.43,5.44,104000.0,4.7937,4.7937,4.7587,4.7674,104000.0
2010-05-19 10:05:00,5.44,5.44,5.43,5.43,116800.0,4.7674,4.7674,4.7587,4.7587,116800.0
2010-05-19 10:10:00,5.43,5.43,5.41,5.42,92800.0,4.7587,4.7587,4.7411,4.7499,92800.0
2010-05-19 10:15:00,5.42,5.43,5.38,5.38,59200.0,4.7499,4.7587,4.7149,4.7149,59200.0
2010-05-19 10:20:00,5.39,5.39,5.35,5.36,181600.0,4.7236,4.7236,4.6886,4.6973,181600.0
2010-05-19 10:25:00,5.36,5.4,5.36,5.4,133600.0,4.6973,4.7324,4.6973,4.7324,133600.0
2010-05-19 10:30:00,5.39,5.42,5.39,5.41,118400.0,4.7236,4.7499,4.7236,4.7411,118400.0
2010-05-19 10:35:00,5.41,5.41,5.4,5.4,94400.0,4.7411,4.7411,4.7324,4.7324,94400.0
2010-05-19 10:40:00,5.4,5.41,5.38,5.4,112800.0,4.7324,4.7411,4.7149,4.7324,112800.0
2010-05-19 10:45:00,5.4,5.4,5.38,5.38,68000.0,4.7324,4.7324,4.7149,4.7149,68000.0
2010-05-19 10:50:00,5.38,5.38,5.37,5.38,163200.0,4.7149,4.7149,4.7061,4.7149,163200.0
2010-05-19 10:55:00,5.38,5.39,5.38,5.39,88000.0,4.7149,4.7236,4.7149,4.7236,88000.0
2010-05-19 11:00:00,5.39,5.39,5.38,5.38,70400.0,4.7236,4.7236,4.7149,4.7149,70400.0
2010-05-19 11:05:00,5.38,5.39,5.38,5.38,37600.0,4.7149,4.7236,4.7149,4.7149,37600.0
2010-05-19 11:10:00,5.39,5.39,5.36,5.37,142400.0,4.7236,4.7236,4.6973,4.7061,142400.0
2010-05-19 11:15:00,5.37,5.38,5.37,5.37,110400.0,4.7061,4.7149,4.7061,4.7061,110400.0
2010-05-19 11:20:00,5.37,5.37,5.35,5.35,73600.0,4.7061,4.7061,4.6886,4.6886,73600.0
2010-05-19 11:25:00,5.35,5.36,5.35,5.35,92800.0,4.6886,4.6973,4.6886,4.6886,92800.0
2010-05-19 11:30:00,5.35,5.35,5.34,5.35,75200.0,4.6886,4.6886,4.6798,4.6886,75200.0
2010-05-19 11:35:00,5.35,5.36,5.34,5.34,68800.0,4.6886,4.6973,4.6798,4.6798,68800.0
2010-05-19 11:40:00,5.34,5.34,5.33,5.33,52000.0,4.6798,4.6798,4.671,4.671,52000.0
2010-05-19 11:45:00,5.33,5.34,5.31,5.31,122400.0,4.671,4.6798,4.6535,4.6535,122400.0
2010-05-19 11:50:00,5.31,5.32,5.31,5.31,180000.0,4.6535,4.6623,4.6535,4.6535,180000.0
2010-05-19 11:55:00,5.31,5.32,5.31,5.31,236800.0,4.6535,4.6623,4.6535,4.6535,236800.0
2010-05-19 12:00:00,5.31,5.32,5.31,5.31,305600.0,4.6535,4.6623,4.6535,4.6535,305600.0
2010-05-19 12:05:00,5.31,5.32,5.31,5.31,208800.0,4.6535,4.6623,4.6535,4.6535,208800.0
2010-05-19 12:10:00,5.31,5.32,5.31,5.32,160000.0,4.6535,4.6623,4.6535,4.6623,160000.0
2010-05-19 12:15:00,5.31,5.31,5.3,5.31,145600.0,4.6535,4.6535,4.6447,4.6535,145600.0
2010-05-19 12:20:00,5.31,5.33,5.31,5.33,213600.0,4.6535,4.671,4.6535,4.671,213600.0
2010-05-19 12:25:00,5.33,5.36,5.33,5.35,73600.0,4.671,4.6973,4.671,4.6886,73600.0
2010-05-19 12:30:00,5.35,5.35,5.34,5.35,79200.0,4.6886,4.6886,4.6798,4.6886,79200.0
2010-05-19 12:35:00,5.35,5.36,5.35,5.35,123200.0,4.6886,4.6973,4.6886,4.6886,123200.0
2010-05-19 12:40:00,5.35,5.36,5.34,5.35,113600.0,4.6886,4.6973,4.6798,4.6886,113600.0
2010-05-19 12:45:00,5.35,5.35,5.34,5.34,143200.0,4.6886,4.6886,4.6798,4.6798,143200.0
2010-05-19 12:50:00,5.34,5.37,5.34,5.36,216000.0,4.6798,4.7061,4.6798,4.6973,216000.0
2010-05-19 12:55:00,5.36,5.38,5.36,5.38,112000.0,4.6973,4.7149,4.6973,4.7149,112000.0
2010-05-19 13:00:00,5.38,5.39,5.37,5.38,127200.0,4.7149,4.7236,4.7061,4.7149,127200.0
2010-05-19 13:05:00,5.38,5.38,5.36,5.37,119200.0,4.7149,4.7149,4.6973,4.7061,119200.0
2010-05-19 13:10:00,5.38,5.38,5.37,5.38,47200.0,4.7149,4.7149,4.7061,4.7149,47200.0
2010-05-19 13:15:00,5.38,5.38,5.37,5.38,109600.0,4.7149,4.7149,4.7061,4.7149,109600.0
2010-05-19 13:20:00,5.38,5.4,5.38,5.4,146400.0,4.7149,4.7324,4.7149,4.7324,146400.0
2010-05-19 13:25:00,5.4,5.4,5.39,5.39,92000.0,4.7324,4.7324,4.7236,4.7236,92000.0
2010-05-19 13:30:00,5.39,5.39,5.39,5.39,61600.0,4.7236,4.7236,4.7236,4.7236,61600.0
2010-05-19 13:35:00,5.39,5.39,5.38,5.39,103200.0,4.7236,4.7236,4.7149,4.7236,103200.0
2010-05-19 13:40:00,5.39,5.39,5.38,5.39,142400.0,4.7236,4.7236,4.7149,4.7236,142400.0
2010-05-19 13:45:00,5.39,5.4,5.39,5.4,225600.0,4.7236,4.7324,4.7236,4.7324,225600.0
2010-05-19 13:50:00,5.4,5.4,5.39,5.39,106400.0,4.7324,4.7324,4.7236,4.7236,106400.0
2010-05-19 13:55:00,5.39,5.39,5.37,5.38,139200.0,4.7236,4.7236,4.7061,4.7149,139200.0
2010-05-19 14:00:00,5.38,5.39,5.37,5.39,160800.0,4.7149,4.7236,4.7061,4.7236,160800.0
2010-05-19 14:05:00,5.39,5.4,5.38,5.38,169600.0,4.7236,4.7324,4.7149,4.7149,169600.0
2010-05-19 14:10:00,5.38,5.38,5.37,5.37,123200.0,4.7149,4.7149,4.7061,4.7061,123200.0
2010-05-19 14:15:00,5.37,5.38,5.37,5.37,84000.0,4.7061,4.7149,4.7061,4.7061,84000.0
2010-05-19 14:20:00,5.37,5.38,5.36,5.36,113600.0,4.7061,4.7149,4.6973,4.6973,113600.0
2010-05-19 14:25:00,5.36,5.38,5.36,5.38,113600.0,4.6973,4.7149,4.6973,4.7149,113600.0
2010-05-19 14:30:00,5.38,5.38,5.37,5.37,114400.0,4.7149,4.7149,4.7061,4.7061,114400.0
2010-05-19 14:35:00,5.37,5.38,5.36,5.36,76800.0,4.7061,4.7149,4.6973,4.6973,76800.0
2010-05-19 14:40:00,5.36,5.38,5.36,5.37,140000.0,4.6973,4.7149,4.6973,4.7061,140000.0
2010-05-19 14:45:00,5.38,5.39,5.37,5.39,149600.0,4.7149,4.7236,4.7061,4.7236,149600.0
2010-05-19 14:50:00,5.39,5.39,5.37,5.38,180000.0,4.7236,4.7236,4.7061,4.7149,180000.0
2010-05-19 14:55:00,5.38,5.38,5.36,5.37,89600.0,4.7149,4.7149,4.6973,4.7061,89600.0
2010-05-19 15:00:00,5.37,5.38,5.36,5.37,151200.0,4.7061,4.7149,4.6973,4.7061,151200.0
2010-05-19 15:05:00,5.37,5.37,5.34,5.34,106400.0,4.7061,4.7061,4.6798,4.6798,106400.0
2010-05-19 15:10:00,5.34,5.35,5.34,5.34,144800.0,4.6798,4.6886,4.6798,4.6798,144800.0
2010-05-19 15:15:00,5.34,5.36,5.34,5.35,152800.0,4.6798,4.6973,4.6798,4.6886,152800.0
2010-05-19 15:20:00,5.35,5.36,5.34,5.35,167200.0,4.6886,4.6973,4.6798,4.6886,167200.0
2010-05-19 15:25:00,5.35,5.38,5.35,5.38,163200.0,4.6886,4.7149,4.6886,4.7149,163200.0
2010-05-19 15:30:00,5.38,5.39,5.37,5.38,220000.0,4.7149,4.7236,4.7061,4.7149,220000.0
2010-05-19 15:35:00,5.38,5.4,5.37,5.39,331200.0,4.7149,4.7324,4.7061,4.7236,331200.0
2010-05-19 15:40:00,5.39,5.4,5.37,5.39,293600.0,4.7236,4.7324,4.7061,4.7236,293600.0
2010-05-19 15:45:00,5.39,5.39,5.38,5.38,281600.0,4.7236,4.7236,4.7149,4.7149,281600.0
2010-05-19 15:50:00,5.38,5.39,5.38,5.39,326400.0,4.7149,4.7236,4.7149,4.7236,326400.0
2010-05-19 15:55:00,5.39,5.39,5.37,5.37,588000.0,4.7236,4.7236,4.7061,4.7061,588000.0
2010-05-20 09:30:00,5.25,5.25,5.2,5.23,119200.0,4.6009,4.6009,4.5571,4.5834,119200.0
2010-05-20 09:35:00,5.23,5.23,5.18,5.23,50400.0,4.5834,4.5834,4.5396,4.5834,50400.0
2010-05-20 09:40:00,5.22,5.23,5.19,5.19,115200.0,4.5746,4.5834,4.5483,4.5483,115200.0
2010-05-20 09:45:00,5.2,5.2,5.19,5.2,196000.0,4.5571,4.5571,4.5483,4.5571,196000.0
2010-05-20 09:50:00,5.2,5.22,5.2,5.2,152800.0,4.5571,4.5746,4.5571,4.5571,152800.0
2010-05-20 09:55:00,5.2,5.21,5.19,5.19,182400.0,4.5571,4.5659,4.5483,4.5483,182400.0
2010-05-20 10:00:00,5.2,5.21,5.18,5.2,283200.0,4.5571,4.5659,4.5396,4.5571,283200.0
2010-05-20 10:05:00,5.2,5.22,5.2,5.2,110400.0,4.5571,4.5746,4.5571,4.5571,110400.0
2010-05-20 10:10:00,5.2,5.21,5.18,5.18,117600.0,4.5571,4.5659,4.5396,4.5396,117600.0
2010-05-20 10:15:00,5.18,5.18,5.16,5.18,141600.0,4.5396,4.5396,4.5221,4.5396,141600.0
2010-05-20 10:20:00,5.17,5.17,5.13,5.13,262400.0,4.5308,4.5308,4.4958,4.4958,262400.0
2010-05-20 10:25:00,5.13,5.15,5.12,5.15,132800.0,4.4958,4.5133,4.487,4.5133,132800.0
2010-05-20 10:30:00,5.16,5.18,5.15,5.17,112000.0,4.5221,4.5396,4.5133,4.5308,112000.0
2010-05-20 10:35:00,5.17,5.18,5.17,5.17,70400.0,4.5308,4.5396,4.5308,4.5308,70400.0
2010-05-20 10:40:00,5.17,5.17,5.15,5.17,283200.0,4.5308,4.5308,4.5133,4.5308,283200.0
2010-05-20 10:45:00,5.17,5.19,5.16,5.18,156000.0,4.5308,4.5483,4.5221,4.5396,156000.0
2010-05-20 10:50:00,5.18,5.2,5.18,5.2,116800.0,4.5396,4.5571,4.5396,4.5571,116800.0
2010-05-20 10:55:00,5.2,5.2,5.18,5.18,108800.0,4.5571,4.5571,4.5396,4.5396,108800.0
2010-05-20 11:00:00,5.18,5.19,5.18,5.18,84000.0,4.5396,4.5483,4.5396,4.5396,84000.0
2010-05-20 11:05:00,5.18,5.21,5.18,5.21,139200.0,4.5396,4.5659,4.5396,4.5659,139200.0
2010-05-20 11:10:00,5.21,5.21,5.18,5.18,101600.0,4.5659,4.5659,4.5396,4.5396,101600.0
2010-05-20 11:15:00,5.18,5.19,5.17,5.18,108800.0,4.5396,4.5483,4.5308,4.5396,108800.0
2010-05-20 11:20:00,5.18,5.2,5.18,5.19,136800.0,4.5396,4.5571,4.5396,4.5483,136800.0
2010-05-20 11:25:00,5.19,5.22,5.19,5.22,58400.0,4.5483,4.5746,4.5483,4.5746,58400.0
2010-05-20 11:30:00,5.22,5.22,5.21,5.22,92000.0,4.5746,4.5746,4.5659,4.5746,92000.0
2010-05-20 11:35:00,5.22,5.23,5.22,5.23,77600.0,4.5746,4.5834,4.5746,4.5834,77600.0
2010-05-20 11:40:00,5.23,5.23,5.22,5.22,73600.0,4.5834,4.5834,4.5746,4.5746,73600.0
2010-05-20 11:45:00,5.22,5.23,5.22,5.22,142400.0,4.5746,4.5834,4.5746,4.5746,142400.0
2010-05-20 11:50:00,5.22,5.23,5.22,5.23,98400.0,4.5746,4.5834,4.5746,4.5834,98400.0
2010-05-20 11:55:00,5.23,5.23,5.21,5.22,166400.0,4.5834,4.5834,4.5659,4.5746,166400.0
2010-05-20 12:00:00,5.21,5.22,5.2,5.21,107200.0,4.5659,4.5746,4.5571,4.5659,107200.0
2010-05-20 12:05:00,5.21,5.22,5.21,5.22,29600.0,4.5659,4.5746,4.5659,4.5746,29600.0
2010-05-20 12:10:00,5.22,5.22,5.21,5.21,55200.0,4.5746,4.5746,4.5659,4.5659,55200.0
2010-05-20 12:15:00,5.21,5.21,5.2,5.2,143200.0,4.5659,4.5659,4.5571,4.5571,143200.0
2010-05-20 12:20:00,5.2,5.2,5.19,5.19,136000.0,4.5571,4.5571,4.5483,4.5483,136000.0
2010-05-20 12:25:00,5.19,5.2,5.19,5.19,129600.0,4.5483,4.5571,4.5483,4.5483,129600.0
2010-05-20 12:30:00,5.19,5.2,5.19,5.19,77600.0,4.5483,4.5571,4.5483,4.5483,77600.0
2010-05-20 12:35:00,5.19,5.2,5.18,5.2,56800.0,4.5483,4.5571,4.5396,4.5571,56800.0
2010-05-20 12:40:00,5.2,5.2,5.19,5.19,44000.0,4.5571,4.5571,4.5483,4.5483,44000.0
2010-05-20 12:45:00,5.19,5.2,5.18,5.18,128800.0,4.5483,4.5571,4.5396,4.5396,128800.0
2010-05-20 12:50:00,5.18,5.18,5.16,5.16,52000.0,4.5396,4.5396,4.5221,4.5221,52000.0
2010-05-20 12:55:00,5.16,5.17,5.14,5.14,80000.0,4.5221,4.5308,4.5045,4.5045,80000.0
2010-05-20 13:00:00,5.14,5.16,5.14,5.16,97600.0,4.5045,4.5221,4.5045,4.5221,97600.0
2010-05-20 13:05:00,5.16,5.17,5.16,5.17,68800.0,4.5221,4.5308,4.5221,4.5308,68800.0
2010-05-20 13:10:00,5.17,5.19,5.17,5.18,61600.0,4.5308,4.5483,4.5308,4.5396,61600.0
2010-05-20 13:15:00,5.18,5.2,5.17,5.2,128000.0,4.5396,4.5571,4.5308,4.5571,128000.0
2010-05-20 13:20:00,5.19,5.21,5.19,5.21,103200.0,4.5483,4.5659,4.5483,4.5659,103200.0
2010-05-20 13:25:00,5.21,5.23,5.2,5.22,145600.0,4.5659,4.5834,4.5571,4.5746,145600.0
2010-05-20 13:30:00,5.22,5.25,5.22,5.23,180000.0,4.5746,4.6009,4.5746,4.5834,180000.0
2010-05-20 13:35:00,5.23,5.23,5.22,5.22,142400.0,4.5834,4.5834,4.5746,4.5746,142400.0
2010-05-20 13:40:00,5.22,5.24,5.22,5.24,133600.0,4.5746,4.5922,4.5746,4.5922,133600.0
2010-05-20 13:45:00,5.24,5.24,5.22,5.22,126400.0,4.5922,4.5922,4.5746,4.5746,126400.0
2010-05-20 13:50:00,5.22,5.22,5.21,5.21,96800.0,4.5746,4.5746,4.5659,4.5659,96800.0
2010-05-20 13:55:00,5.21,5.22,5.2,5.21,66400.0,4.5659,4.5746,4.5571,4.5659,66400.0
2010-05-20 14:00:00,5.21,5.21,5.18,5.18,111200.0,4.5659,4.5659,4.5396,4.5396,111200.0
2010-05-20 14:05:00,5.18,5.19,5.17,5.19,96800.0,4.5396,4.5483,4.5308,4.5483,96800.0
2010-05-20 14:10:00,5.19,5.22,5.19,5.22,59200.0,4.5483,4.5746,4.5483,4.5746,59200.0
2010-05-20 14:15:00,5.22,5.23,5.2,5.23,74400.0,4.5746,4.5834,4.5571,4.5834,74400.0
2010-05-20 14:20:00,5.23,5.25,5.22,5.24,76800.0,4.5834,4.6009,4.5746,4.5922,76800.0
2010-05-20 14:25:00,5.24,5.24,5.22,5.22,129600.0,4.5922,4.5922,4.5746,4.5746,129600.0
2010-05-20 14:30:00,5.22,5.24,5.21,5.24,109600.0,4.5746,4.5922,4.5659,4.5922,109600.0
2010-05-20 14:35:00,5.24,5.26,5.24,5.26,118400.0,4.5922,4.6097,4.5922,4.6097,118400.0
2010-05-20 14:40:00,5.26,5.27,5.24,5.26,197600.0,4.6097,4.6185,4.5922,4.6097,197600.0
2010-05-20 14:45:00,5.26,5.28,5.25,5.27,234400.0,4.6097,4.6272,4.6009,4.6185,234400.0
2010-05-20 14:50:00,5.26,5.29,5.26,5.28,165600.0,4.6097,4.636,4.6097,4.6272,165600.0
2010-05-20 14:55:00,5.28,5.28,5.24,5.24,116800.0,4.6272,4.6272,4.5922,4.5922,116800.0
2010-05-20 15:00:00,5.24,5.26,5.24,5.24,205600.0,4.5922,4.6097,4.5922,4.5922,205600.0
2010-05-20 15:05:00,5.24,5.25,5.21,5.24,197600.0,4.5922,4.6009,4.5659,4.5922,197600.0
2010-05-20 15:10:00,5.24,5.24,5.22,5.23,111200.0,4.5922,4.5922,4.5746,4.5834,111200.0
2010-05-20 15:15:00,5.23,5.24,5.22,5.23,148800.0,4.5834,4.5922,4.5746,4.5834,148800.0
2010-05-20 15:20:00,5.23,5.25,5.22,5.25,177600.0,4.5834,4.6009,4.5746,4.6009,177600.0
2010-05-20 15:25:00,5.25,5.25,5.23,5.23,137600.0,4.6009,4.6009,4.5834,4.5834,137600.0
2010-05-20 15:30:00,5.23,5.25,5.23,5.24,199200.0,4.5834,4.6009,4.5834,4.5922,199200.0
2010-05-20 15:35:00,5.24,5.24,5.22,5.22,222400.0,4.5922,4.5922,4.5746,4.5746,222400.0
2010-05-20 15:40:00,5.22,5.23,5.2,5.21,291200.0,4.5746,4.5834,4.5571,4.5659,291200.0
2010-05-20 15:45:00,5.21,5.21,5.18,5.2,467200.0,4.5659,4.5659,4.5396,4.5571,467200.0
2010-05-20 15:50:00,5.2,5.2,5.17,5.17,395200.0,4.5571,4.5571,4.5308,4.5308,395200.0
2010-05-20 15:55:00,5.18,5.18,5.15,5.15,578400.0,4.5396,4.5396,4.5133,4.5133,578400.0
2010-05-21 09:30:00,5.06,5.09,5.02,5.09,1910400.0,4.4344,4.4607,4.3994,4.4607,1910400.0
2010-05-21 09:35:00,5.09,5.14,5.09,5.14,231200.0,4.4607,4.5045,4.4607,4.5045,231200.0
2010-05-21 09:40:00,5.14,5.19,5.14,5.16,415200.0,4.5045,4.5483,4.5045,4.5221,415200.0
2010-05-21 09:45:00,5.16,5.18,5.15,5.18,296800.0,4.5221,4.5396,4.5133,4.5396,296800.0
2010-05-21 09:50:00,5.18,5.22,5.17,5.22,463200.0,4.5396,4.5746,4.5308,4.5746,463200.0
2010-05-21 09:55:00,5.22,5.26,5.22,5.23,195200.0,4.5746,4.6097,4.5746,4.5834,195200.0
2010-05-21 10:00:00,5.23,5.23,5.21,5.23,136000.0,4.5834,4.5834,4.5659,4.5834,136000.0
2010-05-21 10:05:00,5.23,5.26,5.23,5.24,213600.0,4.5834,4.6097,4.5834,4.5922,213600.0
2010-05-21 10:10:00,5.24,5.26,5.21,5.23,176800.0,4.5922,4.6097,4.5659,4.5834,176800.0
2010-05-21 10:15:00,5.23,5.24,5.2,5.21,194400.0,4.5834,4.5922,4.5571,4.5659,194400.0
2010-05-21 10:20:00,5.21,5.22,5.18,5.19,236000.0,4.5659,4.5746,4.5396,4.5483,236000.0
2010-05-21 10:25:00,5.19,5.21,5.18,5.18,195200.0,4.5483,4.5659,4.5396,4.5396,195200.0
2010-05-21 10:30:00,5.18,5.2,5.18,5.2,250400.0,4.5396,4.5571,4.5396,4.5571,250400.0
2010-05-21 10:35:00,5.2,5.22,5.19,5.22,121600.0,4.5571,4.5746,4.5483,4.5746,121600.0
2010-05-21 10:40:00,5.22,5.22,5.2,5.2,79200.0,4.5746,4.5746,4.5571,4.5571,79200.0
2010-05-21 10:45:00,5.2,5.21,5.18,5.18,123200.0,4.5571,4.5659,4.5396,4.5396,123200.0
2010-05-21 10:50:00,5.19,5.2,5.18,5.19,113600.0,4.5483,4.5571,4.5396,4.5483,113600.0
2010-05-21 10:55:00,5.19,5.19,5.18,5.19,74400.0,4.5483,4.5483,4.5396,4.5483,74400.0
2010-05-21 11:00:00,5.19,5.22,5.19,5.22,170400.0,4.5483,4.5746,4.5483,4.5746,170400.0
2010-05-21 11:05:00,5.22,5.24,5.22,5.23,66400.0,4.5746,4.5922,4.5746,4.5834,66400.0
2010-05-21 11:10:00,5.23,5.23,5.22,5.22,70400.0,4.5834,4.5834,4.5746,4.5746,70400.0
2010-05-21 11:15:00,5.23,5.26,5.22,5.26,106400.0,4.5834,4.6097,4.5746,4.6097,106400.0
2010-05-21 11:20:00,5.25,5.27,5.25,5.27,105600.0,4.6009,4.6185,4.6009,4.6185,105600.0
2010-05-21 11:25:00,5.27,5.27,5.25,5.26,80800.0,4.6185,4.6185,4.6009,4.6097,80800.0
2010-05-21 11:30:00,5.26,5.27,5.25,5.25,85600.0,4.6097,4.6185,4.6009,4.6009,85600.0
2010-05-21 11:35:00,5.26,5.29,5.25,5.29,97600.0,4.6097,4.636,4.6009,4.636,97600.0
2010-05-21 11:40:00,5.29,5.29,5.28,5.29,124000.0,4.636,4.636,4.6272,4.636,124000.0
2010-05-21 11:45:00,5.29,5.3,5.28,5.28,111200.0,4.636,4.6447,4.6272,4.6272,111200.0
2010-05-21 11:50:00,5.28,5.3,5.28,5.29,58400.0,4.6272,4.6447,4.6272,4.636,58400.0
2010-05-21 11:55:00,5.29,5.29,5.28,5.28,86400.0,4.636,4.636,4.6272,4.6272,86400.0
2010-05-21 12:00:00,5.28,5.28,5.26,5.27,60000.0,4.6272,4.6272,4.6097,4.6185,60000.0
2010-05-21 12:05:00,5.27,5.27,5.26,5.27,40000.0,4.6185,4.6185,4.6097,4.6185,40000.0
2010-05-21 12:10:00,5.27,5.27,5.25,5.26,62400.0,4.6185,4.6185,4.6009,4.6097,62400.0
2010-05-21 12:15:00,5.26,5.28,5.25,5.28,64000.0,4.6097,4.6272,4.6009,4.6272,64000.0
2010-05-21 12:20:00,5.28,5.29,5.27,5.28,65600.0,4.6272,4.636,4.6185,4.6272,65600.0
2010-05-21 12:25:00,5.28,5.29,5.27,5.28,66400.0,4.6272,4.636,4.6185,4.6272,66400.0
2010-05-21 12:30:00,5.27,5.28,5.26,5.26,74400.0,4.6185,4.6272,4.6097,4.6097,74400.0
2010-05-21 12:35:00,5.26,5.27,5.26,5.27,33600.0,4.6097,4.6185,4.6097,4.6185,33600.0
2010-05-21 12:40:00,5.27,5.28,5.26,5.26,41600.0,4.6185,4.6272,4.6097,4.6097,41600.0
2010-05-21 12:45:00,5.26,5.26,5.23,5.24,44800.0,4.6097,4.6097,4.5834,4.5922,44800.0
2010-05-21 12:50:00,5.24,5.24,5.24,5.24,340800.0,4.5922,4.5922,4.5922,4.5922,340800.0
2010-05-21 12:55:00,5.24,5.24,5.23,5.24,55200.0,4.5922,4.5922,4.5834,4.5922,55200.0
2010-05-21 13:00:00,5.23,5.24,5.21,5.21,109600.0,4.5834,4.5922,4.5659,4.5659,109600.0
2010-05-21 13:05:00,5.21,5.22,5.21,5.21,232000.0,4.5659,4.5746,4.5659,4.5659,232000.0
2010-05-21 13:10:00,5.22,5.24,5.22,5.24,73600.0,4.5746,4.5922,4.5746,4.5922,73600.0
2010-05-21 13:15:00,5.24,5.24,5.23,5.23,96000.0,4.5922,4.5922,4.5834,4.5834,96000.0
2010-05-21 13:20:00,5.23,5.24,5.22,5.22,92800.0,4.5834,4.5922,4.5746,4.5746,92800.0
2010-05-21 13:25:00,5.22,5.22,5.22,5.22,52000.0,4.5746,4.5746,4.5746,4.5746,52000.0
2010-05-21 13:30:00,5.22,5.24,5.22,5.24,52000.0,4.5746,4.5922,4.5746,4.5922,52000.0
2010-05-21 13:35:00,5.24,5.24,5.23,5.24,86400.0,4.5922,4.5922,4.5834,4.5922,86400.0
2010-05-21 13:40:00,5.24,5.25,5.24,5.24,40000.0,4.5922,4.6009,4.5922,4.5922,40000.0
2010-05-21 13:45:00,5.24,5.25,5.24,5.25,56800.0,4.5922,4.6009,4.5922,4.6009,56800.0
2010-05-21 13:50:00,5.24,5.25,5.24,5.24,25600.0,4.5922,4.6009,4.5922,4.5922,25600.0
2010-05-21 13:55:00,5.25,5.25,5.23,5.24,127200.0,4.6009,4.6009,4.5834,4.5922,127200.0
2010-05-21 14:00:00,5.24,5.24,5.22,5.22,116800.0,4.5922,4.5922,4.5746,4.5746,116800.0
2010-05-21 14:05:00,5.23,5.23,5.2,5.22,84800.0,4.5834,4.5834,4.5571,4.5746,84800.0
2010-05-21 14:10:00,5.22,5.22,5.21,5.21,112800.0,4.5746,4.5746,4.5659,4.5659,112800.0
2010-05-21 14:15:00,5.21,5.21,5.19,5.21,116000.0,4.5659,4.5659,4.5483,4.5659,116000.0
2010-05-21 14:20:00,5.21,5.21,5.2,5.21,184000.0,4.5659,4.5659,4.5571,4.5659,184000.0
2010-05-21 14:25:00,5.21,5.22,5.2,5.22,129600.0,4.5659,4.5746,4.5571,4.5746,129600.0
2010-05-21 14:30:00,5.22,5.22,5.21,5.22,56800.0,4.5746,4.5746,4.5659,4.5746,56800.0
2010-05-21 14:35:00,5.22,5.22,5.21,5.21,165600.0,4.5746,4.5746,4.5659,4.5659,165600.0
2010-05-21 14:40:00,5.21,5.22,5.2,5.2,93600.0,4.5659,4.5746,4.5571,4.5571,93600.0
2010-05-21 14:45:00,5.2,5.2,5.17,5.19,373600.0,4.5571,4.5571,4.5308,4.5483,373600.0
2010-05-21 14:50:00,5.19,5.19,5.18,5.18,132800.0,4.5483,4.5483,4.5396,4.5396,132800.0
2010-05-21 14:55:00,5.18,5.19,5.17,5.19,180000.0,4.5396,4.5483,4.5308,4.5483,180000.0
2010-05-21 15:00:00,5.19,5.2,5.19,5.2,95200.0,4.5483,4.5571,4.5483,4.5571,95200.0
2010-05-21 15:05:00,5.2,5.2,5.19,5.19,123200.0,4.5571,4.5571,4.5483,4.5483,123200.0
2010-05-21 15:10:00,5.19,5.19,5.18,5.18,197600.0,4.5483,4.5483,4.5396,4.5396,197600.0
2010-05-21 15:15:00,5.18,5.18,5.15,5.17,187200.0,4.5396,4.5396,4.5133,4.5308,187200.0
2010-05-21 15:20:00,5.17,5.2,5.17,5.19,151200.0,4.5308,4.5571,4.5308,4.5483,151200.0
2010-05-21 15:25:00,5.19,5.19,5.18,5.18,164800.0,4.5483,4.5483,4.5396,4.5396,164800.0
2010-05-21 15:30:00,5.18,5.18,5.17,5.18,247200.0,4.5396,4.5396,4.5308,4.5396,247200.0
2010-05-21 15:35:00,5.18,5.19,5.17,5.18,177600.0,4.5396,4.5483,4.5308,4.5396,177600.0
2010-05-21 15:40:00,5.18,5.21,5.18,5.21,194400.0,4.5396,4.5659,4.5396,4.5659,194400.0
2010-05-21 15:45:00,5.21,5.23,5.2,5.21,368800.0,4.5659,4.5834,4.5571,4.5659,368800.0
2010-05-21 15:50:00,5.21,5.24,5.21,5.24,436800.0,4.5659,4.5922,4.5659,4.5922,436800.0
2010-05-21 15:55:00,5.24,5.24,5.23,5.24,550400.0,4.5922,4.5922,4.5834,4.5922,550400.0
2010-05-24 09:30:00,5.22,5.22,5.19,5.22,186400.0,4.5746,4.5746,4.5483,4.5746,186400.0
2010-05-24 09:35:00,5.22,5.26,5.21,5.23,117600.0,4.5746,4.6097,4.5659,4.5834,117600.0
2010-05-24 09:40:00,5.24,5.24,5.2,5.2,192800.0,4.5922,4.5922,4.5571,4.5571,192800.0
2010-05-24 09:45:00,5.2,5.24,5.2,5.24,398400.0,4.5571,4.5922,4.5571,4.5922,398400.0
2010-05-24 09:50:00,5.24,5.24,5.22,5.23,476000.0,4.5922,4.5922,4.5746,4.5834,476000.0
2010-05-24 09:55:00,5.23,5.24,5.21,5.23,153600.0,4.5834,4.5922,4.5659,4.5834,153600.0
2010-05-24 10:00:00,5.23,5.25,5.22,5.24,237600.0,4.5834,4.6009,4.5746,4.5922,237600.0
2010-05-24 10:05:00,5.24,5.27,5.24,5.26,256800.0,4.5922,4.6185,4.5922,4.6097,256800.0
2010-05-24 10:10:00,5.26,5.27,5.25,5.27,215200.0,4.6097,4.6185,4.6009,4.6185,215200.0
2010-05-24 10:15:00,5.27,5.28,5.26,5.27,112000.0,4.6185,4.6272,4.6097,4.6185,112000.0
2010-05-24 10:20:00,5.28,5.29,5.26,5.28,321600.0,4.6272,4.636,4.6097,4.6272,321600.0
2010-05-24 10:25:00,5.28,5.29,5.28,5.28,201600.0,4.6272,4.636,4.6272,4.6272,201600.0
2010-05-24 10:30:00,5.28,5.29,5.28,5.28,232000.0,4.6272,4.636,4.6272,4.6272,232000.0
2010-05-24 10:35:00,5.28,5.28,5.27,5.28,102400.0,4.6272,4.6272,4.6185,4.6272,102400.0
2010-05-24 10:40:00,5.28,5.29,5.27,5.28,160800.0,4.6272,4.636,4.6185,4.6272,160800.0
2010-05-24 10:45:00,5.28,5.28,5.26,5.26,87200.0,4.6272,4.6272,4.6097,4.6097,87200.0
2010-05-24 10:50:00,5.26,5.27,5.25,5.26,104000.0,4.6097,4.6185,4.6009,4.6097,104000.0
2010-05-24 10:55:00,5.26,5.27,5.25,5.27,138400.0,4.6097,4.6185,4.6009,4.6185,138400.0
2010-05-24 11:00:00,5.27,5.27,5.26,5.27,382400.0,4.6185,4.6185,4.6097,4.6185,382400.0
2010-05-24 11:05:00,5.27,5.28,5.27,5.28,198400.0,4.6185,4.6272,4.6185,4.6272,198400.0
2010-05-24 11:10:00,5.28,5.28,5.26,5.27,185600.0,4.6272,4.6272,4.6097,4.6185,185600.0
2010-05-24 11:15:00,5.27,5.27,5.25,5.26,164000.0,4.6185,4.6185,4.6009,4.6097,164000.0
2010-05-24 11:20:00,5.26,5.26,5.25,5.25,133600.0,4.6097,4.6097,4.6009,4.6009,133600.0
2010-05-24 11:25:00,5.25,5.26,5.25,5.26,179200.0,4.6009,4.6097,4.6009,4.6097,179200.0
2010-05-24 11:30:00,5.26,5.26,5.25,5.25,124000.0,4.6097,4.6097,4.6009,4.6009,124000.0
2010-05-24 11:35:00,5.25,5.26,5.25,5.26,73600.0,4.6009,4.6097,4.6009,4.6097,73600.0
2010-05-24 11:40:00,5.26,5.27,5.26,5.27,112800.0,4.6097,4.6185,4.6097,4.6185,112800.0
2010-05-24 11:45:00,5.27,5.27,5.26,5.27,90400.0,4.6185,4.6185,4.6097,4.6185,90400.0
2010-05-24 11:50:00,5.27,5.27,5.26,5.26,115200.0,4.6185,4.6185,4.6097,4.6097,115200.0
2010-05-24 11:55:00,5.26,5.27,5.25,5.26,98400.0,4.6097,4.6185,4.6009,4.6097,98400.0
2010-05-24 12:00:00,5.26,5.27,5.26,5.27,79200.0,4.6097,4.6185,4.6097,4.6185,79200.0
2010-05-24 12:05:00,5.27,5.28,5.27,5.27,85600.0,4.6185,4.6272,4.6185,4.6185,85600.0
2010-05-24 12:10:00,5.27,5.28,5.27,5.28,91200.0,4.6185,4.6272,4.6185,4.6272,91200.0
2010-05-24 12:15:00,5.27,5.28,5.27,5.27,137600.0,4.6185,4.6272,4.6185,4.6185,137600.0
2010-05-24 12:20:00,5.27,5.28,5.27,5.28,172800.0,4.6185,4.6272,4.6185,4.6272,172800.0
2010-05-24 12:25:00,5.28,5.28,5.27,5.27,70400.0,4.6272,4.6272,4.6185,4.6185,70400.0
2010-05-24 12:30:00,5.27,5.28,5.27,5.27,65600.0,4.6185,4.6272,4.6185,4.6185,65600.0
2010-05-24 12:35:00,5.27,5.27,5.26,5.27,110400.0,4.6185,4.6185,4.6097,4.6185,110400.0
2010-05-24 12:40:00,5.27,5.27,5.26,5.26,56000.0,4.6185,4.6185,4.6097,4.6097,56000.0
2010-05-24 12:45:00,5.26,5.27,5.26,5.27,81600.0,4.6097,4.6185,4.6097,4.6185,81600.0
2010-05-24 12:50:00,5.27,5.28,5.27,5.28,96000.0,4.6185,4.6272,4.6185,4.6272,96000.0
2010-05-24 12:55:00,5.28,5.28,5.27,5.28,48000.0,4.6272,4.6272,4.6185,4.6272,48000.0
2010-05-24 13:00:00,5.28,5.28,5.27,5.27,116800.0,4.6272,4.6272,4.6185,4.6185,116800.0
2010-05-24 13:05:00,5.27,5.27,5.27,5.27,72800.0,4.6185,4.6185,4.6185,4.6185,72800.0
2010-05-24 13:10:00,5.27,5.28,5.26,5.27,97600.0,4.6185,4.6272,4.6097,4.6185,97600.0
2010-05-24 13:15:00,5.27,5.27,5.26,5.26,85600.0,4.6185,4.6185,4.6097,4.6097,85600.0
2010-05-24 13:20:00,5.26,5.27,5.26,5.27,83200.0,4.6097,4.6185,4.6097,4.6185,83200.0
2010-05-24 13:25:00,5.27,5.28,5.27,5.27,127200.0,4.6185,4.6272,4.6185,4.6185,127200.0
2010-05-24 13:30:00,5.27,5.28,5.26,5.27,64000.0,4.6185,4.6272,4.6097,4.6185,64000.0
2010-05-24 13:35:00,5.26,5.26,5.26,5.26,118400.0,4.6097,4.6097,4.6097,4.6097,118400.0
2010-05-24 13:40:00,5.26,5.26,5.25,5.25,74400.0,4.6097,4.6097,4.6009,4.6009,74400.0
2010-05-24 13:45:00,5.25,5.26,5.25,5.25,111200.0,4.6009,4.6097,4.6009,4.6009,111200.0
2010-05-24 13:50:00,5.25,5.25,5.24,5.24,93600.0,4.6009,4.6009,4.5922,4.5922,93600.0
2010-05-24 13:55:00,5.24,5.25,5.24,5.25,82400.0,4.5922,4.6009,4.5922,4.6009,82400.0
2010-05-24 14:00:00,5.25,5.25,5.24,5.24,80000.0,4.6009,4.6009,4.5922,4.5922,80000.0
2010-05-24 14:05:00,5.24,5.25,5.24,5.25,104800.0,4.5922,4.6009,4.5922,4.6009,104800.0
2010-05-24 14:10:00,5.25,5.26,5.25,5.26,79200.0,4.6009,4.6097,4.6009,4.6097,79200.0
2010-05-24 14:15:00,5.26,5.26,5.25,5.25,98400.0,4.6097,4.6097,4.6009,4.6009,98400.0
2010-05-24 14:20:00,5.25,5.26,5.25,5.26,184000.0,4.6009,4.6097,4.6009,4.6097,184000.0
2010-05-24 14:25:00,5.26,5.26,5.25,5.25,88800.0,4.6097,4.6097,4.6009,4.6009,88800.0
2010-05-24 14:30:00,5.25,5.26,5.25,5.26,154400.0,4.6009,4.6097,4.6009,4.6097,154400.0
2010-05-24 14:35:00,5.26,5.26,5.25,5.25,92800.0,4.6097,4.6097,4.6009,4.6009,92800.0
2010-05-24 14:40:00,5.25,5.25,5.24,5.25,125600.0,4.6009,4.6009,4.5922,4.6009,125600.0
2010-05-24 14:45:00,5.25,5.25,5.24,5.24,452000.0,4.6009,4.6009,4.5922,4.5922,452000.0
2010-05-24 14:50:00,5.24,5.25,5.24,5.25,113600.0,4.5922,4.6009,4.5922,4.6009,113600.0
2010-05-24 14:55:00,5.25,5.25,5.24,5.24,123200.0,4.6009,4.6009,4.5922,4.5922,123200.0
2010-05-24 15:00:00,5.24,5.25,5.23,5.23,113600.0,4.5922,4.6009,4.5834,4.5834,113600.0
2010-05-24 15:05:00,5.23,5.23,5.22,5.22,184800.0,4.5834,4.5834,4.5746,4.5746,184800.0
2010-05-24 15:10:00,5.22,5.23,5.22,5.23,169600.0,4.5746,4.5834,4.5746,4.5834,169600.0
2010-05-24 15:15:00,5.23,5.23,5.23,5.23,115200.0,4.5834,4.5834,4.5834,4.5834,115200.0
2010-05-24 15:20:00,5.23,5.24,5.23,5.24,169600.0,4.5834,4.5922,4.5834,4.5922,169600.0
2010-05-24 15:25:00,5.24,5.24,5.23,5.23,140000.0,4.5922,4.5922,4.5834,4.5834,140000.0
2010-05-24 15:30:00,5.23,5.25,5.23,5.25,135200.0,4.5834,4.6009,4.5834,4.6009,135200.0
2010-05-24 15:35:00,5.25,5.25,5.24,5.25,367200.0,4.6009,4.6009,4.5922,4.6009,367200.0
2010-05-24 15:40:00,5.25,5.25,5.25,5.25,186400.0,4.6009,4.6009,4.6009,4.6009,186400.0
2010-05-24 15:45:00,5.25,5.25,5.22,5.22,391200.0,4.6009,4.6009,4.5746,4.5746,391200.0
2010-05-24 15:50:00,5.23,5.23,5.2,5.2,835200.0,4.5834,4.5834,4.5571,4.5571,835200.0
2010-05-24 15:55:00,5.21,5.21,5.19,5.2,503200.0,4.5659,4.5659,4.5483,4.5571,503200.0
2010-05-25 09:30:00,5.05,5.05,5.01,5.04,171200.0,4.4257,4.4257,4.3906,4.4169,171200.0
2010-05-25 09:35:00,5.03,5.03,4.99,5.0,156800.0,4.4081,4.4081,4.3731,4.3818,156800.0
2010-05-25 09:40:00,4.99,5.0,4.97,5.0,140000.0,4.3731,4.3818,4.3555,4.3818,140000.0
2010-05-25 09:45:00,5.0,5.01,4.98,5.0,112000.0,4.3818,4.3906,4.3643,4.3818,112000.0
2010-05-25 09:50:00,5.0,5.02,5.0,5.02,64800.0,4.3818,4.3994,4.3818,4.3994,64800.0
2010-05-25 09:55:00,5.02,5.02,5.01,5.02,69600.0,4.3994,4.3994,4.3906,4.3994,69600.0
2010-05-25 10:00:00,5.02,5.07,5.02,5.07,145600.0,4.3994,4.4432,4.3994,4.4432,145600.0
2010-05-25 10:05:00,5.07,5.07,5.03,5.04,133600.0,4.4432,4.4432,4.4081,4.4169,133600.0
2010-05-25 10:10:00,5.04,5.05,5.04,5.05,126400.0,4.4169,4.4257,4.4169,4.4257,126400.0
2010-05-25 10:15:00,5.05,5.07,5.04,5.05,84000.0,4.4257,4.4432,4.4169,4.4257,84000.0
2010-05-25 10:20:00,5.05,5.06,5.03,5.04,107200.0,4.4257,4.4344,4.4081,4.4169,107200.0
2010-05-25 10:25:00,5.04,5.05,5.03,5.03,67200.0,4.4169,4.4257,4.4081,4.4081,67200.0
2010-05-25 10:30:00,5.03,5.04,5.02,5.03,102400.0,4.4081,4.4169,4.3994,4.4081,102400.0
2010-05-25 10:35:00,5.03,5.04,5.03,5.03,121600.0,4.4081,4.4169,4.4081,4.4081,121600.0
2010-05-25 10:40:00,5.03,5.03,5.02,5.02,64800.0,4.4081,4.4081,4.3994,4.3994,64800.0
2010-05-25 10:45:00,5.02,5.03,5.01,5.02,52800.0,4.3994,4.4081,4.3906,4.3994,52800.0
2010-05-25 10:50:00,5.02,5.03,5.01,5.02,58400.0,4.3994,4.4081,4.3906,4.3994,58400.0
2010-05-25 10:55:00,5.02,5.04,5.02,5.04,51200.0,4.3994,4.4169,4.3994,4.4169,51200.0
2010-05-25 11:00:00,5.04,5.05,5.04,5.04,52000.0,4.4169,4.4257,4.4169,4.4169,52000.0
2010-05-25 11:05:00,5.04,5.07,5.04,5.06,304000.0,4.4169,4.4432,4.4169,4.4344,304000.0
2010-05-25 11:10:00,5.06,5.07,5.06,5.06,170400.0,4.4344,4.4432,4.4344,4.4344,170400.0
2010-05-25 11:15:00,5.06,5.07,5.05,5.05,185600.0,4.4344,4.4432,4.4257,4.4257,185600.0
2010-05-25 11:20:00,5.05,5.06,5.03,5.05,286400.0,4.4257,4.4344,4.4081,4.4257,286400.0
2010-05-25 11:25:00,5.05,5.07,5.05,5.06,77600.0,4.4257,4.4432,4.4257,4.4344,77600.0
2010-05-25 11:30:00,5.06,5.06,5.05,5.05,117600.0,4.4344,4.4344,4.4257,4.4257,117600.0
2010-05-25 11:35:00,5.05,5.05,5.04,5.05,126400.0,4.4257,4.4257,4.4169,4.4257,126400.0
2010-05-25 11:40:00,5.06,5.06,5.04,5.05,52000.0,4.4344,4.4344,4.4169,4.4257,52000.0
2010-05-25 11:45:00,5.05,5.06,5.05,5.06,248800.0,4.4257,4.4344,4.4257,4.4344,248800.0
2010-05-25 11:50:00,5.06,5.08,5.05,5.08,134400.0,4.4344,4.4519,4.4257,4.4519,134400.0
2010-05-25 11:55:00,5.08,5.1,5.08,5.1,177600.0,4.4519,4.4695,4.4519,4.4695,177600.0
2010-05-25 12:00:00,5.1,5.11,5.09,5.11,92000.0,4.4695,4.4782,4.4607,4.4782,92000.0
2010-05-25 12:05:00,5.11,5.11,5.09,5.09,44000.0,4.4782,4.4782,4.4607,4.4607,44000.0
2010-05-25 12:10:00,5.09,5.11,5.09,5.11,40800.0,4.4607,4.4782,4.4607,4.4782,40800.0
2010-05-25 12:15:00,5.11,5.12,5.11,5.11,127200.0,4.4782,4.487,4.4782,4.4782,127200.0
2010-05-25 12:20:00,5.11,5.11,5.1,5.1,44000.0,4.4782,4.4782,4.4695,4.4695,44000.0
2010-05-25 12:25:00,5.1,5.11,5.09,5.09,84800.0,4.4695,4.4782,4.4607,4.4607,84800.0
2010-05-25 12:30:00,5.09,5.09,5.08,5.08,38400.0,4.4607,4.4607,4.4519,4.4519,38400.0
2010-05-25 12:35:00,5.09,5.09,5.08,5.09,44000.0,4.4607,4.4607,4.4519,4.4607,44000.0
2010-05-25 12:40:00,5.08,5.08,5.07,5.07,20000.0,4.4519,4.4519,4.4432,4.4432,20000.0
2010-05-25 12:45:00,5.07,5.09,5.07,5.09,47200.0,4.4432,4.4607,4.4432,4.4607,47200.0
2010-05-25 12:50:00,5.09,5.09,5.08,5.09,56800.0,4.4607,4.4607,4.4519,4.4607,56800.0
2010-05-25 12:55:00,5.08,5.1,5.08,5.09,72800.0,4.4519,4.4695,4.4519,4.4607,72800.0
2010-05-25 13:00:00,5.09,5.1,5.08,5.09,84800.0,4.4607,4.4695,4.4519,4.4607,84800.0
2010-05-25 13:05:00,5.09,5.09,5.08,5.08,96800.0,4.4607,4.4607,4.4519,4.4519,96800.0
2010-05-25 13:10:00,5.08,5.08,5.06,5.08,84000.0,4.4519,4.4519,4.4344,4.4519,84000.0
2010-05-25 13:15:00,5.08,5.08,5.07,5.08,92000.0,4.4519,4.4519,4.4432,4.4519,92000.0
2010-05-25 13:20:00,5.08,5.09,5.08,5.08,84000.0,4.4519,4.4607,4.4519,4.4519,84000.0
2010-05-25 13:25:00,5.08,5.09,5.08,5.09,57600.0,4.4519,4.4607,4.4519,4.4607,57600.0
2010-05-25 13:30:00,5.09,5.09,5.07,5.08,160800.0,4.4607,4.4607,4.4432,4.4519,160800.0
2010-05-25 13:35:00,5.08,5.08,5.06,5.07,52000.0,4.4519,4.4519,4.4344,4.4432,52000.0
2010-05-25 13:40:00,5.07,5.07,5.06,5.07,84800.0,4.4432,4.4432,4.4344,4.4432,84800.0
2010-05-25 13:45:00,5.07,5.08,5.07,5.08,42400.0,4.4432,4.4519,4.4432,4.4519,42400.0
2010-05-25 13:50:00,5.08,5.09,5.07,5.08,117600.0,4.4519,4.4607,4.4432,4.4519,117600.0
2010-05-25 13:55:00,5.08,5.08,5.07,5.08,80000.0,4.4519,4.4519,4.4432,4.4519,80000.0
2010-05-25 14:00:00,5.07,5.08,5.07,5.08,82400.0,4.4432,4.4519,4.4432,4.4519,82400.0
2010-05-25 14:05:00,5.09,5.1,5.08,5.09,128800.0,4.4607,4.4695,4.4519,4.4607,128800.0
2010-05-25 14:10:00,5.09,5.11,5.09,5.11,90400.0,4.4607,4.4782,4.4607,4.4782,90400.0
2010-05-25 14:15:00,5.11,5.12,5.1,5.12,63200.0,4.4782,4.487,4.4695,4.487,63200.0
2010-05-25 14:20:00,5.12,5.12,5.1,5.12,147200.0,4.487,4.487,4.4695,4.487,147200.0
2010-05-25 14:25:00,5.12,5.13,5.12,5.12,56000.0,4.487,4.4958,4.487,4.487,56000.0
2010-05-25 14:30:00,5.12,5.12,5.1,5.1,234400.0,4.487,4.487,4.4695,4.4695,234400.0
2010-05-25 14:35:00,5.1,5.12,5.1,5.11,91200.0,4.4695,4.487,4.4695,4.4782,91200.0
2010-05-25 14:40:00,5.11,5.14,5.1,5.13,96000.0,4.4782,4.5045,4.4695,4.4958,96000.0
2010-05-25 14:45:00,5.13,5.15,5.12,5.15,91200.0,4.4958,4.5133,4.487,4.5133,91200.0
2010-05-25 14:50:00,5.15,5.15,5.14,5.14,109600.0,4.5133,4.5133,4.5045,4.5045,109600.0
2010-05-25 14:55:00,5.15,5.15,5.13,5.13,66400.0,4.5133,4.5133,4.4958,4.4958,66400.0
2010-05-25 15:00:00,5.13,5.15,5.13,5.14,191200.0,4.4958,4.5133,4.4958,4.5045,191200.0
2010-05-25 15:05:00,5.14,5.16,5.14,5.15,207200.0,4.5045,4.5221,4.5045,4.5133,207200.0
2010-05-25 15:10:00,5.15,5.15,5.13,5.14,132800.0,4.5133,4.5133,4.4958,4.5045,132800.0
2010-05-25 15:15:00,5.14,5.14,5.13,5.14,128000.0,4.5045,4.5045,4.4958,4.5045,128000.0
2010-05-25 15:20:00,5.14,5.18,5.14,5.18,209600.0,4.5045,4.5396,4.5045,4.5396,209600.0
2010-05-25 15:25:00,5.18,5.19,5.17,5.18,153600.0,4.5396,4.5483,4.5308,4.5396,153600.0
2010-05-25 15:30:00,5.18,5.2,5.17,5.19,300000.0,4.5396,4.5571,4.5308,4.5483,300000.0
2010-05-25 15:35:00,5.19,5.2,5.17,5.17,206400.0,4.5483,4.5571,4.5308,4.5308,206400.0
2010-05-25 15:40:00,5.17,5.19,5.17,5.18,219200.0,4.5308,4.5483,4.5308,4.5396,219200.0
2010-05-25 15:45:00,5.18,5.19,5.17,5.19,296000.0,4.5396,4.5483,4.5308,4.5483,296000.0
2010-05-25 15:50:00,5.19,5.19,5.16,5.18,282400.0,4.5483,4.5483,4.5221,4.5396,282400.0
2010-05-25 15:55:00,5.18,5.2,5.18,5.19,543200.0,4.5396,4.5571,4.5396,4.5483,543200.0
2010-05-26 09:30:00,5.23,5.27,5.21,5.25,124000.0,4.5834,4.6185,4.5659,4.6009,124000.0
2010-05-26 09:35:00,5.25,5.26,5.24,5.25,73600.0,4.6009,4.6097,4.5922,4.6009,73600.0
2010-05-26 09:40:00,5.25,5.26,5.23,5.26,139200.0,4.6009,4.6097,4.5834,4.6097,139200.0
2010-05-26 09:45:00,5.26,5.26,5.24,5.25,113600.0,4.6097,4.6097,4.5922,4.6009,113600.0
2010-05-26 09:50:00,5.25,5.26,5.25,5.25,72800.0,4.6009,4.6097,4.6009,4.6009,72800.0
2010-05-26 09:55:00,5.25,5.28,5.25,5.26,124000.0,4.6009,4.6272,4.6009,4.6097,124000.0
2010-05-26 10:00:00,5.27,5.29,5.27,5.27,115200.0,4.6185,4.636,4.6185,4.6185,115200.0
2010-05-26 10:05:00,5.27,5.27,5.26,5.26,116800.0,4.6185,4.6185,4.6097,4.6097,116800.0
2010-05-26 10:10:00,5.26,5.27,5.26,5.26,87200.0,4.6097,4.6185,4.6097,4.6097,87200.0
2010-05-26 10:15:00,5.26,5.26,5.25,5.25,135200.0,4.6097,4.6097,4.6009,4.6009,135200.0
2010-05-26 10:20:00,5.25,5.25,5.24,5.24,140000.0,4.6009,4.6009,4.5922,4.5922,140000.0
2010-05-26 10:25:00,5.24,5.24,5.23,5.24,82400.0,4.5922,4.5922,4.5834,4.5922,82400.0
2010-05-26 10:30:00,5.23,5.24,5.23,5.24,103200.0,4.5834,4.5922,4.5834,4.5922,103200.0
2010-05-26 10:35:00,5.24,5.25,5.24,5.25,72800.0,4.5922,4.6009,4.5922,4.6009,72800.0
2010-05-26 10:40:00,5.25,5.25,5.23,5.23,180800.0,4.6009,4.6009,4.5834,4.5834,180800.0
2010-05-26 10:45:00,5.23,5.24,5.22,5.22,153600.0,4.5834,4.5922,4.5746,4.5746,153600.0
2010-05-26 10:50:00,5.22,5.23,5.22,5.22,92800.0,4.5746,4.5834,4.5746,4.5746,92800.0
2010-05-26 10:55:00,5.22,5.22,5.21,5.22,207200.0,4.5746,4.5746,4.5659,4.5746,207200.0
2010-05-26 11:00:00,5.22,5.23,5.2,5.21,134400.0,4.5746,4.5834,4.5571,4.5659,134400.0
2010-05-26 11:05:00,5.21,5.21,5.2,5.21,118400.0,4.5659,4.5659,4.5571,4.5659,118400.0
2010-05-26 11:10:00,5.21,5.23,5.21,5.23,91200.0,4.5659,4.5834,4.5659,4.5834,91200.0
2010-05-26 11:15:00,5.23,5.23,5.22,5.23,64800.0,4.5834,4.5834,4.5746,4.5834,64800.0
2010-05-26 11:20:00,5.23,5.23,5.21,5.21,62400.0,4.5834,4.5834,4.5659,4.5659,62400.0
2010-05-26 11:25:00,5.22,5.22,5.18,5.19,108000.0,4.5746,4.5746,4.5396,4.5483,108000.0
2010-05-26 11:30:00,5.19,5.2,5.19,5.2,91200.0,4.5483,4.5571,4.5483,4.5571,91200.0
2010-05-26 11:35:00,5.2,5.21,5.2,5.2,63200.0,4.5571,4.5659,4.5571,4.5571,63200.0
2010-05-26 11:40:00,5.2,5.21,5.2,5.2,86400.0,4.5571,4.5659,4.5571,4.5571,86400.0
2010-05-26 11:45:00,5.2,5.21,5.18,5.19,116000.0,4.5571,4.5659,4.5396,4.5483,116000.0
2010-05-26 11:50:00,5.19,5.2,5.18,5.2,99200.0,4.5483,4.5571,4.5396,4.5571,99200.0
2010-05-26 11:55:00,5.2,5.22,5.2,5.22,67200.0,4.5571,4.5746,4.5571,4.5746,67200.0
2010-05-26 12:00:00,5.22,5.22,5.21,5.22,85600.0,4.5746,4.5746,4.5659,4.5746,85600.0
2010-05-26 12:05:00,5.23,5.24,5.23,5.24,66400.0,4.5834,4.5922,4.5834,4.5922,66400.0
2010-05-26 12:10:00,5.24,5.24,5.23,5.23,48000.0,4.5922,4.5922,4.5834,4.5834,48000.0
2010-05-26 12:15:00,5.23,5.25,5.23,5.24,61600.0,4.5834,4.6009,4.5834,4.5922,61600.0
2010-05-26 12:20:00,5.24,5.25,5.24,5.25,75200.0,4.5922,4.6009,4.5922,4.6009,75200.0
2010-05-26 12:25:00,5.25,5.25,5.23,5.23,56000.0,4.6009,4.6009,4.5834,4.5834,56000.0
2010-05-26 12:30:00,5.23,5.23,5.22,5.23,50400.0,4.5834,4.5834,4.5746,4.5834,50400.0
2010-05-26 12:35:00,5.23,5.24,5.23,5.23,30400.0,4.5834,4.5922,4.5834,4.5834,30400.0
2010-05-26 12:40:00,5.23,5.23,5.21,5.22,75200.0,4.5834,4.5834,4.5659,4.5746,75200.0
2010-05-26 12:45:00,5.22,5.23,5.22,5.22,35200.0,4.5746,4.5834,4.5746,4.5746,35200.0
2010-05-26 12:50:00,5.22,5.24,5.21,5.24,58400.0,4.5746,4.5922,4.5659,4.5922,58400.0
2010-05-26 12:55:00,5.24,5.24,5.23,5.24,37600.0,4.5922,4.5922,4.5834,4.5922,37600.0
2010-05-26 13:00:00,5.24,5.25,5.24,5.25,52800.0,4.5922,4.6009,4.5922,4.6009,52800.0
2010-05-26 13:05:00,5.25,5.25,5.24,5.25,33600.0,4.6009,4.6009,4.5922,4.6009,33600.0
2010-05-26 13:10:00,5.25,5.25,5.23,5.23,48800.0,4.6009,4.6009,4.5834,4.5834,48800.0
2010-05-26 13:15:00,5.23,5.24,5.23,5.23,52800.0,4.5834,4.5922,4.5834,4.5834,52800.0
2010-05-26 13:20:00,5.23,5.24,5.23,5.24,53600.0,4.5834,4.5922,4.5834,4.5922,53600.0
2010-05-26 13:25:00,5.24,5.24,5.23,5.23,49600.0,4.5922,4.5922,4.5834,4.5834,49600.0
2010-05-26 13:30:00,5.23,5.24,5.23,5.24,33600.0,4.5834,4.5922,4.5834,4.5922,33600.0
2010-05-26 13:35:00,5.24,5.25,5.24,5.25,38400.0,4.5922,4.6009,4.5922,4.6009,38400.0
2010-05-26 13:40:00,5.25,5.26,5.25,5.25,44000.0,4.6009,4.6097,4.6009,4.6009,44000.0
2010-05-26 13:45:00,5.25,5.25,5.24,5.25,40800.0,4.6009,4.6009,4.5922,4.6009,40800.0
2010-05-26 13:50:00,5.25,5.25,5.24,5.25,36800.0,4.6009,4.6009,4.5922,4.6009,36800.0
2010-05-26 13:55:00,5.25,5.25,5.24,5.24,58400.0,4.6009,4.6009,4.5922,4.5922,58400.0
2010-05-26 14:00:00,5.24,5.25,5.23,5.23,61600.0,4.5922,4.6009,4.5834,4.5834,61600.0
2010-05-26 14:05:00,5.23,5.24,5.23,5.23,80000.0,4.5834,4.5922,4.5834,4.5834,80000.0
2010-05-26 14:10:00,5.23,5.24,5.22,5.22,78400.0,4.5834,4.5922,4.5746,4.5746,78400.0
2010-05-26 14:15:00,5.22,5.23,5.22,5.22,43200.0,4.5746,4.5834,4.5746,4.5746,43200.0
2010-05-26 14:20:00,5.23,5.23,5.21,5.22,116000.0,4.5834,4.5834,4.5659,4.5746,116000.0
2010-05-26 14:25:00,5.22,5.22,5.21,5.22,80800.0,4.5746,4.5746,4.5659,4.5746,80800.0
2010-05-26 14:30:00,5.22,5.22,5.19,5.2,155200.0,4.5746,4.5746,4.5483,4.5571,155200.0
2010-05-26 14:35:00,5.2,5.21,5.18,5.21,113600.0,4.5571,4.5659,4.5396,4.5659,113600.0
2010-05-26 14:40:00,5.21,5.21,5.19,5.2,64000.0,4.5659,4.5659,4.5483,4.5571,64000.0
2010-05-26 14:45:00,5.2,5.2,5.18,5.19,67200.0,4.5571,4.5571,4.5396,4.5483,67200.0
2010-05-26 14:50:00,5.19,5.19,5.18,5.18,67200.0,4.5483,4.5483,4.5396,4.5396,67200.0
2010-05-26 14:55:00,5.18,5.2,5.18,5.2,72800.0,4.5396,4.5571,4.5396,4.5571,72800.0
2010-05-26 15:00:00,5.2,5.21,5.19,5.21,72000.0,4.5571,4.5659,4.5483,4.5659,72000.0
2010-05-26 15:05:00,5.21,5.21,5.2,5.2,76000.0,4.5659,4.5659,4.5571,4.5571,76000.0
2010-05-26 15:10:00,5.2,5.22,5.2,5.22,72000.0,4.5571,4.5746,4.5571,4.5746,72000.0
2010-05-26 15:15:00,5.22,5.22,5.19,5.19,66400.0,4.5746,4.5746,4.5483,4.5483,66400.0
2010-05-26 15:20:00,5.2,5.2,5.17,5.17,85600.0,4.5571,4.5571,4.5308,4.5308,85600.0
2010-05-26 15:25:00,5.17,5.17,5.13,5.15,189600.0,4.5308,4.5308,4.4958,4.5133,189600.0
2010-05-26 15:30:00,5.15,5.16,5.13,5.14,277600.0,4.5133,4.5221,4.4958,4.5045,277600.0
2010-05-26 15:35:00,5.14,5.16,5.13,5.16,211200.0,4.5045,4.5221,4.4958,4.5221,211200.0
2010-05-26 15:40:00,5.17,5.18,5.17,5.18,173600.0,4.5308,4.5396,4.5308,4.5396,173600.0
2010-05-26 15:45:00,5.18,5.18,5.15,5.16,319200.0,4.5396,4.5396,4.5133,4.5221,319200.0
2010-05-26 15:50:00,5.16,5.17,5.15,5.16,169600.0,4.5221,4.5308,4.5133,4.5221,169600.0
2010-05-26 15:55:00,5.17,5.17,5.14,5.15,452800.0,4.5308,4.5308,4.5045,4.5133,452800.0
2010-05-27 09:30:00,5.27,5.28,5.25,5.26,136000.0,4.6185,4.6272,4.6009,4.6097,136000.0
2010-05-27 09:35:00,5.26,5.26,5.25,5.25,69600.0,4.6097,4.6097,4.6009,4.6009,69600.0
2010-05-27 09:40:00,5.25,5.27,5.24,5.27,64000.0,4.6009,4.6185,4.5922,4.6185,64000.0
2010-05-27 09:45:00,5.27,5.28,5.26,5.26,43200.0,4.6185,4.6272,4.6097,4.6097,43200.0
2010-05-27 09:50:00,5.26,5.27,5.24,5.27,53600.0,4.6097,4.6185,4.5922,4.6185,53600.0
2010-05-27 09:55:00,5.26,5.27,5.25,5.26,64800.0,4.6097,4.6185,4.6009,4.6097,64800.0
2010-05-27 10:00:00,5.27,5.27,5.24,5.25,49600.0,4.6185,4.6185,4.5922,4.6009,49600.0
2010-05-27 10:05:00,5.26,5.26,5.26,5.26,140000.0,4.6097,4.6097,4.6097,4.6097,140000.0
2010-05-27 10:10:00,5.26,5.28,5.26,5.27,76800.0,4.6097,4.6272,4.6097,4.6185,76800.0
2010-05-27 10:15:00,5.27,5.28,5.26,5.27,40000.0,4.6185,4.6272,4.6097,4.6185,40000.0
2010-05-27 10:20:00,5.27,5.28,5.26,5.28,59200.0,4.6185,4.6272,4.6097,4.6272,59200.0
2010-05-27 10:25:00,5.28,5.3,5.28,5.3,64000.0,4.6272,4.6447,4.6272,4.6447,64000.0
2010-05-27 10:30:00,5.3,5.32,5.3,5.31,91200.0,4.6447,4.6623,4.6447,4.6535,91200.0
2010-05-27 10:35:00,5.3,5.3,5.29,5.3,37600.0,4.6447,4.6447,4.636,4.6447,37600.0
2010-05-27 10:40:00,5.29,5.3,5.29,5.3,16800.0,4.636,4.6447,4.636,4.6447,16800.0
2010-05-27 10:45:00,5.29,5.29,5.27,5.28,54400.0,4.636,4.636,4.6185,4.6272,54400.0
2010-05-27 10:50:00,5.28,5.29,5.28,5.29,28000.0,4.6272,4.636,4.6272,4.636,28000.0
2010-05-27 10:55:00,5.29,5.29,5.29,5.29,58400.0,4.636,4.636,4.636,4.636,58400.0
2010-05-27 11:00:00,5.29,5.3,5.29,5.29,39200.0,4.636,4.6447,4.636,4.636,39200.0
2010-05-27 11:05:00,5.29,5.29,5.28,5.28,96800.0,4.636,4.636,4.6272,4.6272,96800.0
2010-05-27 11:10:00,5.28,5.28,5.27,5.28,44000.0,4.6272,4.6272,4.6185,4.6272,44000.0
2010-05-27 11:15:00,5.28,5.29,5.27,5.28,104000.0,4.6272,4.636,4.6185,4.6272,104000.0
2010-05-27 11:20:00,5.28,5.29,5.28,5.29,33600.0,4.6272,4.636,4.6272,4.636,33600.0
2010-05-27 11:25:00,5.29,5.3,5.28,5.3,135200.0,4.636,4.6447,4.6272,4.6447,135200.0
2010-05-27 11:30:00,5.3,5.3,5.29,5.29,65600.0,4.6447,4.6447,4.636,4.636,65600.0
2010-05-27 11:35:00,5.29,5.3,5.29,5.29,74400.0,4.636,4.6447,4.636,4.636,74400.0
2010-05-27 11:40:00,5.29,5.3,5.29,5.29,105600.0,4.636,4.6447,4.636,4.636,105600.0
2010-05-27 11:45:00,5.3,5.3,5.3,5.3,78400.0,4.6447,4.6447,4.6447,4.6447,78400.0
2010-05-27 11:50:00,5.3,5.31,5.3,5.31,40800.0,4.6447,4.6535,4.6447,4.6535,40800.0
2010-05-27 11:55:00,5.31,5.32,5.3,5.32,58400.0,4.6535,4.6623,4.6447,4.6623,58400.0
2010-05-27 12:00:00,5.32,5.32,5.3,5.32,40000.0,4.6623,4.6623,4.6447,4.6623,40000.0
2010-05-27 12:05:00,5.31,5.31,5.31,5.31,23200.0,4.6535,4.6535,4.6535,4.6535,23200.0
2010-05-27 12:10:00,5.31,5.31,5.3,5.31,34400.0,4.6535,4.6535,4.6447,4.6535,34400.0
2010-05-27 12:15:00,5.31,5.31,5.3,5.31,62400.0,4.6535,4.6535,4.6447,4.6535,62400.0
2010-05-27 12:20:00,5.3,5.3,5.3,5.3,51200.0,4.6447,4.6447,4.6447,4.6447,51200.0
2010-05-27 12:25:00,5.3,5.31,5.3,5.3,27200.0,4.6447,4.6535,4.6447,4.6447,27200.0
2010-05-27 12:30:00,5.3,5.3,5.29,5.29,32800.0,4.6447,4.6447,4.636,4.636,32800.0
2010-05-27 12:35:00,5.29,5.3,5.29,5.3,39200.0,4.636,4.6447,4.636,4.6447,39200.0
2010-05-27 12:40:00,5.3,5.3,5.29,5.29,50400.0,4.6447,4.6447,4.636,4.636,50400.0
2010-05-27 12:45:00,5.29,5.3,5.29,5.3,33600.0,4.636,4.6447,4.636,4.6447,33600.0
2010-05-27 12:50:00,5.3,5.3,5.29,5.3,31200.0,4.6447,4.6447,4.636,4.6447,31200.0
2010-05-27 12:55:00,5.3,5.31,5.3,5.3,43200.0,4.6447,4.6535,4.6447,4.6447,43200.0
2010-05-27 13:00:00,5.3,5.3,5.29,5.3,108000.0,4.6447,4.6447,4.636,4.6447,108000.0
2010-05-27 13:05:00,5.29,5.3,5.28,5.29,27200.0,4.636,4.6447,4.6272,4.636,27200.0
2010-05-27 13:10:00,5.29,5.29,5.29,5.29,29600.0,4.636,4.636,4.636,4.636,29600.0
2010-05-27 13:15:00,5.29,5.31,5.29,5.3,66400.0,4.636,4.6535,4.636,4.6447,66400.0
2010-05-27 13:20:00,5.3,5.32,5.3,5.31,32800.0,4.6447,4.6623,4.6447,4.6535,32800.0
2010-05-27 13:25:00,5.31,5.31,5.31,5.31,27200.0,4.6535,4.6535,4.6535,4.6535,27200.0
2010-05-27 13:30:00,5.31,5.31,5.31,5.31,21600.0,4.6535,4.6535,4.6535,4.6535,21600.0
2010-05-27 13:35:00,5.31,5.32,5.31,5.32,91200.0,4.6535,4.6623,4.6535,4.6623,91200.0
2010-05-27 13:40:00,5.32,5.32,5.31,5.31,76800.0,4.6623,4.6623,4.6535,4.6535,76800.0
2010-05-27 13:45:00,5.3,5.31,5.3,5.31,101600.0,4.6447,4.6535,4.6447,4.6535,101600.0
2010-05-27 13:50:00,5.31,5.31,5.3,5.31,27200.0,4.6535,4.6535,4.6447,4.6535,27200.0
2010-05-27 13:55:00,5.3,5.31,5.3,5.3,78400.0,4.6447,4.6535,4.6447,4.6447,78400.0
2010-05-27 14:00:00,5.31,5.31,5.3,5.3,73600.0,4.6535,4.6535,4.6447,4.6447,73600.0
2010-05-27 14:05:00,5.3,5.32,5.3,5.32,68000.0,4.6447,4.6623,4.6447,4.6623,68000.0
2010-05-27 14:10:00,5.32,5.33,5.32,5.32,64000.0,4.6623,4.671,4.6623,4.6623,64000.0
2010-05-27 14:15:00,5.32,5.32,5.31,5.32,63200.0,4.6623,4.6623,4.6535,4.6623,63200.0
2010-05-27 14:20:00,5.32,5.34,5.32,5.34,792800.0,4.6623,4.6798,4.6623,4.6798,792800.0
2010-05-27 14:25:00,5.33,5.33,5.33,5.33,128000.0,4.671,4.671,4.671,4.671,128000.0
2010-05-27 14:30:00,5.33,5.33,5.32,5.33,166400.0,4.671,4.671,4.6623,4.671,166400.0
2010-05-27 14:35:00,5.33,5.33,5.33,5.33,47200.0,4.671,4.671,4.671,4.671,47200.0
2010-05-27 14:40:00,5.33,5.33,5.33,5.33,50400.0,4.671,4.671,4.671,4.671,50400.0
2010-05-27 14:45:00,5.33,5.33,5.32,5.33,71200.0,4.671,4.671,4.6623,4.671,71200.0
2010-05-27 14:50:00,5.33,5.33,5.31,5.32,60000.0,4.671,4.671,4.6535,4.6623,60000.0
2010-05-27 14:55:00,5.32,5.33,5.32,5.32,47200.0,4.6623,4.671,4.6623,4.6623,47200.0
2010-05-27 15:00:00,5.32,5.34,5.32,5.34,198400.0,4.6623,4.6798,4.6623,4.6798,198400.0
2010-05-27 15:05:00,5.34,5.34,5.33,5.33,110400.0,4.6798,4.6798,4.671,4.671,110400.0
2010-05-27 15:10:00,5.33,5.34,5.32,5.34,96000.0,4.671,4.6798,4.6623,4.6798,96000.0
2010-05-27 15:15:00,5.34,5.35,5.33,5.33,72000.0,4.6798,4.6886,4.671,4.671,72000.0
2010-05-27 15:20:00,5.33,5.33,5.32,5.32,146400.0,4.671,4.671,4.6623,4.6623,146400.0
2010-05-27 15:25:00,5.32,5.33,5.31,5.33,160000.0,4.6623,4.671,4.6535,4.671,160000.0
2010-05-27 15:30:00,5.33,5.34,5.33,5.33,154400.0,4.671,4.6798,4.671,4.671,154400.0
2010-05-27 15:35:00,5.33,5.34,5.33,5.34,138400.0,4.671,4.6798,4.671,4.6798,138400.0
2010-05-27 15:40:00,5.34,5.35,5.34,5.35,142400.0,4.6798,4.6886,4.6798,4.6886,142400.0
2010-05-27 15:45:00,5.35,5.35,5.34,5.35,196800.0,4.6886,4.6886,4.6798,4.6886,196800.0
2010-05-27 15:50:00,5.35,5.36,5.35,5.36,253600.0,4.6886,4.6973,4.6886,4.6973,253600.0
2010-05-27 15:55:00,5.36,5.38,5.36,5.37,497600.0,4.6973,4.7149,4.6973,4.7061,497600.0
2010-05-28 09:30:00,5.35,5.35,5.32,5.33,104800.0,4.6886,4.6886,4.6623,4.671,104800.0
2010-05-28 09:35:00,5.33,5.33,5.31,5.32,52000.0,4.671,4.671,4.6535,4.6623,52000.0
2010-05-28 09:40:00,5.32,5.33,5.3,5.31,90400.0,4.6623,4.671,4.6447,4.6535,90400.0
2010-05-28 09:45:00,5.31,5.33,5.31,5.33,66400.0,4.6535,4.671,4.6535,4.671,66400.0
2010-05-28 09:50:00,5.33,5.33,5.31,5.31,58400.0,4.671,4.671,4.6535,4.6535,58400.0
2010-05-28 09:55:00,5.31,5.32,5.3,5.32,118400.0,4.6535,4.6623,4.6447,4.6623,118400.0
2010-05-28 10:00:00,5.32,5.33,5.32,5.32,99200.0,4.6623,4.671,4.6623,4.6623,99200.0
2010-05-28 10:05:00,5.32,5.34,5.32,5.34,108800.0,4.6623,4.6798,4.6623,4.6798,108800.0
2010-05-28 10:10:00,5.34,5.35,5.34,5.34,85600.0,4.6798,4.6886,4.6798,4.6798,85600.0
2010-05-28 10:15:00,5.35,5.36,5.35,5.35,53600.0,4.6886,4.6973,4.6886,4.6886,53600.0
2010-05-28 10:20:00,5.35,5.36,5.35,5.35,131200.0,4.6886,4.6973,4.6886,4.6886,131200.0
2010-05-28 10:25:00,5.35,5.36,5.35,5.35,88000.0,4.6886,4.6973,4.6886,4.6886,88000.0
2010-05-28 10:30:00,5.35,5.37,5.35,5.37,107200.0,4.6886,4.7061,4.6886,4.7061,107200.0
2010-05-28 10:35:00,5.37,5.37,5.36,5.36,102400.0,4.7061,4.7061,4.6973,4.6973,102400.0
2010-05-28 10:40:00,5.36,5.36,5.34,5.34,32800.0,4.6973,4.6973,4.6798,4.6798,32800.0
2010-05-28 10:45:00,5.34,5.35,5.32,5.32,89600.0,4.6798,4.6886,4.6623,4.6623,89600.0
2010-05-28 10:50:00,5.32,5.33,5.32,5.32,157600.0,4.6623,4.671,4.6623,4.6623,157600.0
2010-05-28 10:55:00,5.32,5.33,5.32,5.33,226400.0,4.6623,4.671,4.6623,4.671,226400.0
2010-05-28 11:00:00,5.33,5.34,5.32,5.33,48000.0,4.671,4.6798,4.6623,4.671,48000.0
2010-05-28 11:05:00,5.32,5.33,5.31,5.33,64800.0,4.6623,4.671,4.6535,4.671,64800.0
2010-05-28 11:10:00,5.33,5.34,5.31,5.31,108000.0,4.671,4.6798,4.6535,4.6535,108000.0
2010-05-28 11:15:00,5.31,5.31,5.3,5.3,171200.0,4.6535,4.6535,4.6447,4.6447,171200.0
2010-05-28 11:20:00,5.3,5.31,5.3,5.3,139200.0,4.6447,4.6535,4.6447,4.6447,139200.0
2010-05-28 11:25:00,5.3,5.31,5.3,5.31,104000.0,4.6447,4.6535,4.6447,4.6535,104000.0
2010-05-28 11:30:00,5.31,5.32,5.31,5.31,44800.0,4.6535,4.6623,4.6535,4.6535,44800.0
2010-05-28 11:35:00,5.32,5.32,5.31,5.31,43200.0,4.6623,4.6623,4.6535,4.6535,43200.0
2010-05-28 11:40:00,5.31,5.33,5.31,5.33,57600.0,4.6535,4.671,4.6535,4.671,57600.0
2010-05-28 11:45:00,5.33,5.34,5.33,5.34,72000.0,4.671,4.6798,4.671,4.6798,72000.0
2010-05-28 11:50:00,5.34,5.34,5.33,5.33,47200.0,4.6798,4.6798,4.671,4.671,47200.0
2010-05-28 11:55:00,5.33,5.33,5.33,5.33,64000.0,4.671,4.671,4.671,4.671,64000.0
2010-05-28 12:00:00,5.33,5.34,5.33,5.33,64000.0,4.671,4.6798,4.671,4.671,64000.0
2010-05-28 12:05:00,5.33,5.34,5.33,5.34,34400.0,4.671,4.6798,4.671,4.6798,34400.0
2010-05-28 12:10:00,5.34,5.35,5.34,5.35,92800.0,4.6798,4.6886,4.6798,4.6886,92800.0
2010-05-28 12:15:00,5.35,5.36,5.34,5.36,108800.0,4.6886,4.6973,4.6798,4.6973,108800.0
2010-05-28 12:20:00,5.36,5.36,5.36,5.36,56000.0,4.6973,4.6973,4.6973,4.6973,56000.0
2010-05-28 12:25:00,5.36,5.36,5.35,5.36,30400.0,4.6973,4.6973,4.6886,4.6973,30400.0
2010-05-28 12:30:00,5.36,5.36,5.35,5.35,45600.0,4.6973,4.6973,4.6886,4.6886,45600.0
2010-05-28 12:35:00,5.35,5.36,5.3,5.3,152000.0,4.6886,4.6973,4.6447,4.6447,152000.0
2010-05-28 12:40:00,5.3,5.32,5.29,5.3,330400.0,4.6447,4.6623,4.636,4.6447,330400.0
2010-05-28 12:45:00,5.29,5.3,5.28,5.3,134400.0,4.636,4.6447,4.6272,4.6447,134400.0
2010-05-28 12:50:00,5.3,5.31,5.3,5.31,56800.0,4.6447,4.6535,4.6447,4.6535,56800.0
2010-05-28 12:55:00,5.31,5.32,5.31,5.31,80800.0,4.6535,4.6623,4.6535,4.6535,80800.0
2010-05-28 13:00:00,5.31,5.33,5.31,5.32,84000.0,4.6535,4.671,4.6535,4.6623,84000.0
2010-05-28 13:05:00,5.32,5.32,5.31,5.31,103200.0,4.6623,4.6623,4.6535,4.6535,103200.0
2010-05-28 13:10:00,5.31,5.32,5.31,5.32,121600.0,4.6535,4.6623,4.6535,4.6623,121600.0
2010-05-28 13:15:00,5.32,5.33,5.31,5.33,65600.0,4.6623,4.671,4.6535,4.671,65600.0
2010-05-28 13:20:00,5.32,5.32,5.32,5.32,48800.0,4.6623,4.6623,4.6623,4.6623,48800.0
2010-05-28 13:25:00,5.32,5.33,5.32,5.33,88000.0,4.6623,4.671,4.6623,4.671,88000.0
2010-05-28 13:30:00,5.33,5.33,5.32,5.33,104000.0,4.671,4.671,4.6623,4.671,104000.0
2010-05-28 13:35:00,5.33,5.33,5.32,5.32,75200.0,4.671,4.671,4.6623,4.6623,75200.0
2010-05-28 13:40:00,5.32,5.33,5.32,5.32,71200.0,4.6623,4.671,4.6623,4.6623,71200.0
2010-05-28 13:45:00,5.32,5.33,5.31,5.31,93600.0,4.6623,4.671,4.6535,4.6535,93600.0
2010-05-28 13:50:00,5.32,5.32,5.31,5.32,59200.0,4.6623,4.6623,4.6535,4.6623,59200.0
2010-05-28 13:55:00,5.31,5.32,5.3,5.3,90400.0,4.6535,4.6623,4.6447,4.6447,90400.0
2010-05-28 14:00:00,5.3,5.3,5.29,5.3,52000.0,4.6447,4.6447,4.636,4.6447,52000.0
2010-05-28 14:05:00,5.3,5.3,5.28,5.29,64000.0,4.6447,4.6447,4.6272,4.636,64000.0
2010-05-28 14:10:00,5.3,5.3,5.29,5.3,71200.0,4.6447,4.6447,4.636,4.6447,71200.0
2010-05-28 14:15:00,5.3,5.3,5.29,5.3,53600.0,4.6447,4.6447,4.636,4.6447,53600.0
2010-05-28 14:20:00,5.3,5.31,5.29,5.3,84800.0,4.6447,4.6535,4.636,4.6447,84800.0
2010-05-28 14:25:00,5.3,5.31,5.3,5.31,38400.0,4.6447,4.6535,4.6447,4.6535,38400.0
2010-05-28 14:30:00,5.31,5.31,5.3,5.3,20800.0,4.6535,4.6535,4.6447,4.6447,20800.0
2010-05-28 14:35:00,5.3,5.32,5.3,5.32,65600.0,4.6447,4.6623,4.6447,4.6623,65600.0
2010-05-28 14:40:00,5.32,5.32,5.31,5.32,41600.0,4.6623,4.6623,4.6535,4.6623,41600.0
2010-05-28 14:45:00,5.32,5.34,5.32,5.33,83200.0,4.6623,4.6798,4.6623,4.671,83200.0
2010-05-28 14:50:00,5.33,5.34,5.33,5.33,95200.0,4.671,4.6798,4.671,4.671,95200.0
2010-05-28 14:55:00,5.33,5.33,5.32,5.32,76000.0,4.671,4.671,4.6623,4.6623,76000.0
2010-05-28 15:00:00,5.32,5.32,5.32,5.32,80000.0,4.6623,4.6623,4.6623,4.6623,80000.0
2010-05-28 15:05:00,5.32,5.33,5.32,5.32,100800.0,4.6623,4.671,4.6623,4.6623,100800.0
2010-05-28 15:10:00,5.32,5.33,5.32,5.32,138400.0,4.6623,4.671,4.6623,4.6623,138400.0
2010-05-28 15:15:00,5.32,5.33,5.32,5.33,156000.0,4.6623,4.671,4.6623,4.671,156000.0
2010-05-28 15:20:00,5.33,5.34,5.33,5.33,113600.0,4.671,4.6798,4.671,4.671,113600.0
2010-05-28 15:25:00,5.33,5.34,5.33,5.34,108800.0,4.671,4.6798,4.671,4.6798,108800.0
2010-05-28 15:30:00,5.34,5.35,5.34,5.34,192000.0,4.6798,4.6886,4.6798,4.6798,192000.0
2010-05-28 15:35:00,5.34,5.34,5.33,5.34,224000.0,4.6798,4.6798,4.671,4.6798,224000.0
2010-05-28 15:40:00,5.34,5.34,5.33,5.34,175200.0,4.6798,4.6798,4.671,4.6798,175200.0
2010-05-28 15:45:00,5.34,5.34,5.3,5.33,476800.0,4.6798,4.6798,4.6447,4.671,476800.0
2010-05-28 15:50:00,5.33,5.34,5.32,5.34,251200.0,4.671,4.6798,4.6623,4.6798,251200.0
2010-05-28 15:55:00,5.34,5.34,5.3,5.31,696800.0,4.6798,4.6798,4.6447,4.6535,696800.0
2010-06-01 09:30:00,5.27,5.27,5.23,5.23,223200.0,4.6185,4.6185,4.5834,4.5834,223200.0
2010-06-01 09:35:00,5.23,5.23,5.19,5.19,108800.0,4.5834,4.5834,4.5483,4.5483,108800.0
2010-06-01 09:40:00,5.19,5.21,5.19,5.21,81600.0,4.5483,4.5659,4.5483,4.5659,81600.0
2010-06-01 09:45:00,5.22,5.22,5.2,5.21,68800.0,4.5746,4.5746,4.5571,4.5659,68800.0
2010-06-01 09:50:00,5.22,5.23,5.2,5.2,74400.0,4.5746,4.5834,4.5571,4.5571,74400.0
2010-06-01 09:55:00,5.21,5.21,5.19,5.2,72800.0,4.5659,4.5659,4.5483,4.5571,72800.0
2010-06-01 10:00:00,5.2,5.25,5.2,5.25,195200.0,4.5571,4.6009,4.5571,4.6009,195200.0
2010-06-01 10:05:00,5.25,5.25,5.23,5.24,100800.0,4.6009,4.6009,4.5834,4.5922,100800.0
2010-06-01 10:10:00,5.23,5.24,5.23,5.24,68800.0,4.5834,4.5922,4.5834,4.5922,68800.0
2010-06-01 10:15:00,5.24,5.25,5.23,5.25,256800.0,4.5922,4.6009,4.5834,4.6009,256800.0
2010-06-01 10:20:00,5.25,5.27,5.24,5.26,86400.0,4.6009,4.6185,4.5922,4.6097,86400.0
2010-06-01 10:25:00,5.26,5.29,5.26,5.28,122400.0,4.6097,4.636,4.6097,4.6272,122400.0
2010-06-01 10:30:00,5.28,5.29,5.28,5.29,93600.0,4.6272,4.636,4.6272,4.636,93600.0
2010-06-01 10:35:00,5.29,5.29,5.27,5.27,109600.0,4.636,4.636,4.6185,4.6185,109600.0
2010-06-01 10:40:00,5.27,5.28,5.27,5.27,41600.0,4.6185,4.6272,4.6185,4.6185,41600.0
2010-06-01 10:45:00,5.27,5.27,5.25,5.26,89600.0,4.6185,4.6185,4.6009,4.6097,89600.0
2010-06-01 10:50:00,5.26,5.26,5.25,5.25,41600.0,4.6097,4.6097,4.6009,4.6009,41600.0
2010-06-01 10:55:00,5.26,5.26,5.25,5.25,109600.0,4.6097,4.6097,4.6009,4.6009,109600.0
2010-06-01 11:00:00,5.25,5.26,5.25,5.25,88800.0,4.6009,4.6097,4.6009,4.6009,88800.0
2010-06-01 11:05:00,5.25,5.25,5.24,5.25,46400.0,4.6009,4.6009,4.5922,4.6009,46400.0
2010-06-01 11:10:00,5.25,5.25,5.24,5.25,56800.0,4.6009,4.6009,4.5922,4.6009,56800.0
2010-06-01 11:15:00,5.25,5.25,5.24,5.24,39200.0,4.6009,4.6009,4.5922,4.5922,39200.0
2010-06-01 11:20:00,5.24,5.24,5.23,5.24,64000.0,4.5922,4.5922,4.5834,4.5922,64000.0
2010-06-01 11:25:00,5.24,5.25,5.24,5.25,26400.0,4.5922,4.6009,4.5922,4.6009,26400.0
2010-06-01 11:30:00,5.25,5.25,5.24,5.25,39200.0,4.6009,4.6009,4.5922,4.6009,39200.0
2010-06-01 11:35:00,5.24,5.24,5.23,5.24,54400.0,4.5922,4.5922,4.5834,4.5922,54400.0
2010-06-01 11:40:00,5.24,5.24,5.22,5.22,86400.0,4.5922,4.5922,4.5746,4.5746,86400.0
2010-06-01 11:45:00,5.22,5.22,5.21,5.22,110400.0,4.5746,4.5746,4.5659,4.5746,110400.0
2010-06-01 11:50:00,5.22,5.22,5.21,5.21,65600.0,4.5746,4.5746,4.5659,4.5659,65600.0
2010-06-01 11:55:00,5.21,5.22,5.2,5.2,108000.0,4.5659,4.5746,4.5571,4.5571,108000.0
2010-06-01 12:00:00,5.2,5.22,5.2,5.22,68800.0,4.5571,4.5746,4.5571,4.5746,68800.0
2010-06-01 12:05:00,5.22,5.22,5.21,5.21,37600.0,4.5746,4.5746,4.5659,4.5659,37600.0
2010-06-01 12:10:00,5.21,5.22,5.21,5.22,105600.0,4.5659,4.5746,4.5659,4.5746,105600.0
2010-06-01 12:15:00,5.22,5.23,5.22,5.22,129600.0,4.5746,4.5834,4.5746,4.5746,129600.0
2010-06-01 12:20:00,5.22,5.22,5.22,5.22,20800.0,4.5746,4.5746,4.5746,4.5746,20800.0
2010-06-01 12:25:00,5.22,5.23,5.22,5.23,20000.0,4.5746,4.5834,4.5746,4.5834,20000.0
2010-06-01 12:30:00,5.24,5.24,5.23,5.23,27200.0,4.5922,4.5922,4.5834,4.5834,27200.0
2010-06-01 12:35:00,5.23,5.24,5.23,5.23,24800.0,4.5834,4.5922,4.5834,4.5834,24800.0
2010-06-01 12:40:00,5.24,5.24,5.23,5.23,101600.0,4.5922,4.5922,4.5834,4.5834,101600.0
2010-06-01 12:45:00,5.23,5.23,5.23,5.23,20800.0,4.5834,4.5834,4.5834,4.5834,20800.0
2010-06-01 12:50:00,5.24,5.24,5.23,5.23,20000.0,4.5922,4.5922,4.5834,4.5834,20000.0
2010-06-01 12:55:00,5.23,5.23,5.21,5.21,34400.0,4.5834,4.5834,4.5659,4.5659,34400.0
2010-06-01 13:00:00,5.21,5.22,5.21,5.22,63200.0,4.5659,4.5746,4.5659,4.5746,63200.0
2010-06-01 13:05:00,5.21,5.22,5.21,5.22,72800.0,4.5659,4.5746,4.5659,4.5746,72800.0
2010-06-01 13:10:00,5.22,5.24,5.22,5.23,58400.0,4.5746,4.5922,4.5746,4.5834,58400.0
2010-06-01 13:15:00,5.24,5.25,5.24,5.25,27200.0,4.5922,4.6009,4.5922,4.6009,27200.0
2010-06-01 13:20:00,5.25,5.25,5.24,5.25,29600.0,4.6009,4.6009,4.5922,4.6009,29600.0
2010-06-01 13:25:00,5.25,5.25,5.25,5.25,124000.0,4.6009,4.6009,4.6009,4.6009,124000.0
2010-06-01 13:30:00,5.25,5.26,5.25,5.26,171200.0,4.6009,4.6097,4.6009,4.6097,171200.0
2010-06-01 13:35:00,5.26,5.26,5.25,5.25,63200.0,4.6097,4.6097,4.6009,4.6009,63200.0
2010-06-01 13:40:00,5.25,5.26,5.25,5.25,55200.0,4.6009,4.6097,4.6009,4.6009,55200.0
2010-06-01 13:45:00,5.25,5.25,5.24,5.24,105600.0,4.6009,4.6009,4.5922,4.5922,105600.0
2010-06-01 13:50:00,5.24,5.24,5.23,5.23,60000.0,4.5922,4.5922,4.5834,4.5834,60000.0
2010-06-01 13:55:00,5.23,5.23,5.22,5.22,74400.0,4.5834,4.5834,4.5746,4.5746,74400.0
2010-06-01 14:00:00,5.22,5.22,5.2,5.21,214400.0,4.5746,4.5746,4.5571,4.5659,214400.0
2010-06-01 14:05:00,5.21,5.21,5.19,5.2,73600.0,4.5659,4.5659,4.5483,4.5571,73600.0
2010-06-01 14:10:00,5.2,5.21,5.2,5.21,60800.0,4.5571,4.5659,4.5571,4.5659,60800.0
2010-06-01 14:15:00,5.21,5.21,5.19,5.2,116800.0,4.5659,4.5659,4.5483,4.5571,116800.0
2010-06-01 14:20:00,5.2,5.21,5.19,5.2,200800.0,4.5571,4.5659,4.5483,4.5571,200800.0
2010-06-01 14:25:00,5.21,5.21,5.2,5.2,69600.0,4.5659,4.5659,4.5571,4.5571,69600.0
2010-06-01 14:30:00,5.21,5.22,5.2,5.21,95200.0,4.5659,4.5746,4.5571,4.5659,95200.0
2010-06-01 14:35:00,5.21,5.22,5.21,5.21,56800.0,4.5659,4.5746,4.5659,4.5659,56800.0
2010-06-01 14:40:00,5.21,5.21,5.21,5.21,103200.0,4.5659,4.5659,4.5659,4.5659,103200.0
2010-06-01 14:45:00,5.21,5.23,5.21,5.22,60800.0,4.5659,4.5834,4.5659,4.5746,60800.0
2010-06-01 14:50:00,5.22,5.22,5.2,5.2,40000.0,4.5746,4.5746,4.5571,4.5571,40000.0
2010-06-01 14:55:00,5.21,5.21,5.19,5.21,44000.0,4.5659,4.5659,4.5483,4.5659,44000.0
2010-06-01 15:00:00,5.21,5.22,5.2,5.21,115200.0,4.5659,4.5746,4.5571,4.5659,115200.0
2010-06-01 15:05:00,5.21,5.21,5.19,5.2,206400.0,4.5659,4.5659,4.5483,4.5571,206400.0
2010-06-01 15:10:00,5.19,5.21,5.18,5.21,103200.0,4.5483,4.5659,4.5396,4.5659,103200.0
2010-06-01 15:15:00,5.21,5.21,5.19,5.19,44800.0,4.5659,4.5659,4.5483,4.5483,44800.0
2010-06-01 15:20:00,5.19,5.2,5.16,5.17,160800.0,4.5483,4.5571,4.5221,4.5308,160800.0
2010-06-01 15:25:00,5.17,5.17,5.16,5.17,241600.0,4.5308,4.5308,4.5221,4.5308,241600.0
2010-06-01 15:30:00,5.17,5.18,5.16,5.18,184800.0,4.5308,4.5396,4.5221,4.5396,184800.0
2010-06-01 15:35:00,5.18,5.19,5.18,5.18,84800.0,4.5396,4.5483,4.5396,4.5396,84800.0
2010-06-01 15:40:00,5.18,5.18,5.17,5.17,138400.0,4.5396,4.5396,4.5308,4.5308,138400.0
2010-06-01 15:45:00,5.16,5.17,5.15,5.15,332800.0,4.5221,4.5308,4.5133,4.5133,332800.0
2010-06-01 15:50:00,5.15,5.15,5.13,5.14,266400.0,4.5133,4.5133,4.4958,4.5045,266400.0
2010-06-01 15:55:00,5.14,5.15,5.13,5.13,546400.0,4.5045,4.5133,4.4958,4.4958,546400.0
2010-06-02 09:30:00,5.15,5.16,5.13,5.15,170400.0,4.5133,4.5221,4.4958,4.5133,170400.0
2010-06-02 09:35:00,5.15,5.15,5.11,5.12,143200.0,4.5133,4.5133,4.4782,4.487,143200.0
2010-06-02 09:40:00,5.11,5.12,5.11,5.11,184000.0,4.4782,4.487,4.4782,4.4782,184000.0
2010-06-02 09:45:00,5.11,5.12,5.09,5.09,189600.0,4.4782,4.487,4.4607,4.4607,189600.0
2010-06-02 09:50:00,5.09,5.09,5.08,5.09,152000.0,4.4607,4.4607,4.4519,4.4607,152000.0
2010-06-02 09:55:00,5.09,5.1,5.08,5.09,160000.0,4.4607,4.4695,4.4519,4.4607,160000.0
2010-06-02 10:00:00,5.09,5.1,5.08,5.1,358400.0,4.4607,4.4695,4.4519,4.4695,358400.0
2010-06-02 10:05:00,5.1,5.11,5.09,5.09,203200.0,4.4695,4.4782,4.4607,4.4607,203200.0
2010-06-02 10:10:00,5.09,5.1,5.07,5.07,358400.0,4.4607,4.4695,4.4432,4.4432,358400.0
2010-06-02 10:15:00,5.07,5.08,5.06,5.07,301600.0,4.4432,4.4519,4.4344,4.4432,301600.0
2010-06-02 10:20:00,5.07,5.08,5.07,5.07,209600.0,4.4432,4.4519,4.4432,4.4432,209600.0
2010-06-02 10:25:00,5.07,5.09,5.07,5.08,189600.0,4.4432,4.4607,4.4432,4.4519,189600.0
2010-06-02 10:30:00,5.08,5.1,5.08,5.09,152800.0,4.4519,4.4695,4.4519,4.4607,152800.0
2010-06-02 10:35:00,5.09,5.11,5.09,5.1,237600.0,4.4607,4.4782,4.4607,4.4695,237600.0
2010-06-02 10:40:00,5.1,5.1,5.09,5.1,92000.0,4.4695,4.4695,4.4607,4.4695,92000.0
2010-06-02 10:45:00,5.09,5.1,5.09,5.1,24000.0,4.4607,4.4695,4.4607,4.4695,24000.0
2010-06-02 10:50:00,5.1,5.11,5.1,5.11,61600.0,4.4695,4.4782,4.4695,4.4782,61600.0
2010-06-02 10:55:00,5.11,5.11,5.1,5.1,215200.0,4.4782,4.4782,4.4695,4.4695,215200.0
2010-06-02 11:00:00,5.1,5.11,5.09,5.11,231200.0,4.4695,4.4782,4.4607,4.4782,231200.0
2010-06-02 11:05:00,5.11,5.13,5.11,5.12,88800.0,4.4782,4.4958,4.4782,4.487,88800.0
2010-06-02 11:10:00,5.12,5.13,5.12,5.12,90400.0,4.487,4.4958,4.487,4.487,90400.0
2010-06-02 11:15:00,5.12,5.13,5.12,5.12,49600.0,4.487,4.4958,4.487,4.487,49600.0
2010-06-02 11:20:00,5.13,5.14,5.13,5.14,60800.0,4.4958,4.5045,4.4958,4.5045,60800.0
2010-06-02 11:25:00,5.14,5.14,5.13,5.13,52800.0,4.5045,4.5045,4.4958,4.4958,52800.0
2010-06-02 11:30:00,5.13,5.14,5.13,5.14,66400.0,4.4958,4.5045,4.4958,4.5045,66400.0
2010-06-02 11:35:00,5.13,5.15,5.13,5.14,72000.0,4.4958,4.5133,4.4958,4.5045,72000.0
2010-06-02 11:40:00,5.14,5.15,5.13,5.14,159200.0,4.5045,4.5133,4.4958,4.5045,159200.0
2010-06-02 11:45:00,5.14,5.14,5.13,5.13,247200.0,4.5045,4.5045,4.4958,4.4958,247200.0
2010-06-02 11:50:00,5.13,5.14,5.13,5.13,373600.0,4.4958,4.5045,4.4958,4.4958,373600.0
2010-06-02 11:55:00,5.13,5.13,5.12,5.12,210400.0,4.4958,4.4958,4.487,4.487,210400.0
2010-06-02 12:00:00,5.12,5.13,5.12,5.13,100800.0,4.487,4.4958,4.487,4.4958,100800.0
2010-06-02 12:05:00,5.13,5.14,5.12,5.13,83200.0,4.4958,4.5045,4.487,4.4958,83200.0
2010-06-02 12:10:00,5.13,5.14,5.13,5.13,142400.0,4.4958,4.5045,4.4958,4.4958,142400.0
2010-06-02 12:15:00,5.13,5.14,5.13,5.13,144800.0,4.4958,4.5045,4.4958,4.4958,144800.0
2010-06-02 12:20:00,5.12,5.13,5.12,5.13,108000.0,4.487,4.4958,4.487,4.4958,108000.0
2010-06-02 12:25:00,5.13,5.13,5.12,5.13,194400.0,4.4958,4.4958,4.487,4.4958,194400.0
2010-06-02 12:30:00,5.13,5.14,5.13,5.14,70400.0,4.4958,4.5045,4.4958,4.5045,70400.0
2010-06-02 12:35:00,5.15,5.15,5.14,5.14,68800.0,4.5133,4.5133,4.5045,4.5045,68800.0
2010-06-02 12:40:00,5.14,5.15,5.14,5.15,176000.0,4.5045,4.5133,4.5045,4.5133,176000.0
2010-06-02 12:45:00,5.15,5.16,5.15,5.15,108000.0,4.5133,4.5221,4.5133,4.5133,108000.0
2010-06-02 12:50:00,5.15,5.15,5.14,5.14,231200.0,4.5133,4.5133,4.5045,4.5045,231200.0
2010-06-02 12:55:00,5.14,5.14,5.13,5.14,228800.0,4.5045,4.5045,4.4958,4.5045,228800.0
2010-06-02 13:00:00,5.14,5.15,5.14,5.14,156000.0,4.5045,4.5133,4.5045,4.5045,156000.0
2010-06-02 13:05:00,5.14,5.15,5.14,5.14,159200.0,4.5045,4.5133,4.5045,4.5045,159200.0
2010-06-02 13:10:00,5.14,5.14,5.14,5.14,120000.0,4.5045,4.5045,4.5045,4.5045,120000.0
2010-06-02 13:15:00,5.14,5.14,5.14,5.14,76800.0,4.5045,4.5045,4.5045,4.5045,76800.0
2010-06-02 13:20:00,5.14,5.14,5.13,5.14,76800.0,4.5045,4.5045,4.4958,4.5045,76800.0
2010-06-02 13:25:00,5.14,5.14,5.14,5.14,29600.0,4.5045,4.5045,4.5045,4.5045,29600.0
2010-06-02 13:30:00,5.14,5.14,5.14,5.14,151200.0,4.5045,4.5045,4.5045,4.5045,151200.0
2010-06-02 13:35:00,5.14,5.14,5.14,5.14,80000.0,4.5045,4.5045,4.5045,4.5045,80000.0
2010-06-02 13:40:00,5.14,5.14,5.13,5.14,63200.0,4.5045,4.5045,4.4958,4.5045,63200.0
2010-06-02 13:45:00,5.14,5.14,5.13,5.13,100000.0,4.5045,4.5045,4.4958,4.4958,100000.0
2010-06-02 13:50:00,5.13,5.13,5.12,5.13,182400.0,4.4958,4.4958,4.487,4.4958,182400.0
2010-06-02 13:55:00,5.13,5.13,5.12,5.12,132000.0,4.4958,4.4958,4.487,4.487,132000.0
2010-06-02 14:00:00,5.12,5.12,5.11,5.11,124800.0,4.487,4.487,4.4782,4.4782,124800.0
2010-06-02 14:05:00,5.11,5.11,5.11,5.11,234400.0,4.4782,4.4782,4.4782,4.4782,234400.0
2010-06-02 14:10:00,5.11,5.12,5.11,5.11,62400.0,4.4782,4.487,4.4782,4.4782,62400.0
2010-06-02 14:15:00,5.11,5.12,5.1,5.1,107200.0,4.4782,4.487,4.4695,4.4695,107200.0
2010-06-02 14:20:00,5.1,5.11,5.1,5.11,130400.0,4.4695,4.4782,4.4695,4.4782,130400.0
2010-06-02 14:25:00,5.11,5.12,5.11,5.11,59200.0,4.4782,4.487,4.4782,4.4782,59200.0
2010-06-02 14:30:00,5.11,5.12,5.11,5.12,172800.0,4.4782,4.487,4.4782,4.487,172800.0
2010-06-02 14:35:00,5.12,5.13,5.12,5.13,93600.0,4.487,4.4958,4.487,4.4958,93600.0
2010-06-02 14:40:00,5.13,5.14,5.13,5.14,159200.0,4.4958,4.5045,4.4958,4.5045,159200.0
2010-06-02 14:45:00,5.14,5.16,5.14,5.15,197600.0,4.5045,4.5221,4.5045,4.5133,197600.0
2010-06-02 14:50:00,5.15,5.17,5.15,5.16,188800.0,4.5133,4.5308,4.5133,4.5221,188800.0
2010-06-02 14:55:00,5.16,5.17,5.16,5.17,168000.0,4.5221,4.5308,4.5221,4.5308,168000.0
2010-06-02 15:00:00,5.17,5.18,5.17,5.18,196000.0,4.5308,4.5396,4.5308,4.5396,196000.0
2010-06-02 15:05:00,5.18,5.19,5.17,5.18,154400.0,4.5396,4.5483,4.5308,4.5396,154400.0
2010-06-02 15:10:00,5.18,5.2,5.18,5.2,223200.0,4.5396,4.5571,4.5396,4.5571,223200.0
2010-06-02 15:15:00,5.2,5.2,5.19,5.19,196800.0,4.5571,4.5571,4.5483,4.5483,196800.0
2010-06-02 15:20:00,5.19,5.2,5.19,5.19,76800.0,4.5483,4.5571,4.5483,4.5483,76800.0
2010-06-02 15:25:00,5.19,5.2,5.19,5.2,142400.0,4.5483,4.5571,4.5483,4.5571,142400.0
2010-06-02 15:30:00,5.2,5.21,5.18,5.19,193600.0,4.5571,4.5659,4.5396,4.5483,193600.0
2010-06-02 15:35:00,5.19,5.19,5.18,5.19,202400.0,4.5483,4.5483,4.5396,4.5483,202400.0
2010-06-02 15:40:00,5.19,5.2,5.19,5.2,200800.0,4.5483,4.5571,4.5483,4.5571,200800.0
2010-06-02 15:45:00,5.2,5.21,5.19,5.2,427200.0,4.5571,4.5659,4.5483,4.5571,427200.0
2010-06-02 15:50:00,5.2,5.23,5.2,5.22,634400.0,4.5571,4.5834,4.5571,4.5746,634400.0
2010-06-02 15:55:00,5.22,5.25,5.22,5.24,1013600.0,4.5746,4.6009,4.5746,4.5922,1013600.0
2010-06-03 09:30:00,5.26,5.3,5.25,5.3,82400.0,4.6097,4.6447,4.6009,4.6447,82400.0
2010-06-03 09:35:00,5.3,5.3,5.27,5.28,123200.0,4.6447,4.6447,4.6185,4.6272,123200.0
2010-06-03 09:40:00,5.28,5.29,5.27,5.29,95200.0,4.6272,4.636,4.6185,4.636,95200.0
2010-06-03 09:45:00,5.29,5.31,5.29,5.31,104000.0,4.636,4.6535,4.636,4.6535,104000.0
2010-06-03 09:50:00,5.31,5.31,5.29,5.29,130400.0,4.6535,4.6535,4.636,4.636,130400.0
2010-06-03 09:55:00,5.29,5.3,5.29,5.3,78400.0,4.636,4.6447,4.636,4.6447,78400.0
2010-06-03 10:00:00,5.3,5.3,5.27,5.27,153600.0,4.6447,4.6447,4.6185,4.6185,153600.0
2010-06-03 10:05:00,5.26,5.28,5.26,5.26,351200.0,4.6097,4.6272,4.6097,4.6097,351200.0
2010-06-03 10:10:00,5.26,5.27,5.25,5.25,176000.0,4.6097,4.6185,4.6009,4.6009,176000.0
2010-06-03 10:15:00,5.25,5.26,5.24,5.25,213600.0,4.6009,4.6097,4.5922,4.6009,213600.0
2010-06-03 10:20:00,5.25,5.25,5.23,5.23,185600.0,4.6009,4.6009,4.5834,4.5834,185600.0
2010-06-03 10:25:00,5.23,5.25,5.23,5.25,109600.0,4.5834,4.6009,4.5834,4.6009,109600.0
2010-06-03 10:30:00,5.25,5.26,5.24,5.25,80800.0,4.6009,4.6097,4.5922,4.6009,80800.0
2010-06-03 10:35:00,5.25,5.25,5.24,5.24,197600.0,4.6009,4.6009,4.5922,4.5922,197600.0
2010-06-03 10:40:00,5.24,5.26,5.24,5.25,207200.0,4.5922,4.6097,4.5922,4.6009,207200.0
2010-06-03 10:45:00,5.24,5.26,5.24,5.25,163200.0,4.5922,4.6097,4.5922,4.6009,163200.0
2010-06-03 10:50:00,5.26,5.26,5.25,5.25,260800.0,4.6097,4.6097,4.6009,4.6009,260800.0
2010-06-03 10:55:00,5.25,5.26,5.25,5.25,92800.0,4.6009,4.6097,4.6009,4.6009,92800.0
2010-06-03 11:00:00,5.26,5.26,5.25,5.26,47200.0,4.6097,4.6097,4.6009,4.6097,47200.0
2010-06-03 11:05:00,5.26,5.27,5.26,5.26,35200.0,4.6097,4.6185,4.6097,4.6097,35200.0
2010-06-03 11:10:00,5.26,5.27,5.26,5.26,31200.0,4.6097,4.6185,4.6097,4.6097,31200.0
2010-06-03 11:15:00,5.26,5.27,5.26,5.26,12800.0,4.6097,4.6185,4.6097,4.6097,12800.0
2010-06-03 11:20:00,5.26,5.26,5.25,5.26,132800.0,4.6097,4.6097,4.6009,4.6097,132800.0
2010-06-03 11:25:00,5.26,5.26,5.25,5.25,100800.0,4.6097,4.6097,4.6009,4.6009,100800.0
2010-06-03 11:30:00,5.25,5.25,5.25,5.25,118400.0,4.6009,4.6009,4.6009,4.6009,118400.0
2010-06-03 11:35:00,5.25,5.26,5.25,5.26,94400.0,4.6009,4.6097,4.6009,4.6097,94400.0
2010-06-03 11:40:00,5.26,5.26,5.25,5.26,113600.0,4.6097,4.6097,4.6009,4.6097,113600.0
2010-06-03 11:45:00,5.26,5.26,5.26,5.26,131200.0,4.6097,4.6097,4.6097,4.6097,131200.0
2010-06-03 11:50:00,5.26,5.26,5.25,5.26,39200.0,4.6097,4.6097,4.6009,4.6097,39200.0
2010-06-03 11:55:00,5.26,5.26,5.25,5.25,7200.0,4.6097,4.6097,4.6009,4.6009,7200.0
2010-06-03 12:00:00,5.25,5.26,5.25,5.25,118400.0,4.6009,4.6097,4.6009,4.6009,118400.0
2010-06-03 12:05:00,5.25,5.25,5.24,5.25,297600.0,4.6009,4.6009,4.5922,4.6009,297600.0
2010-06-03 12:10:00,5.25,5.26,5.24,5.25,184800.0,4.6009,4.6097,4.5922,4.6009,184800.0
2010-06-03 12:15:00,5.25,5.25,5.24,5.25,148000.0,4.6009,4.6009,4.5922,4.6009,148000.0
2010-06-03 12:20:00,5.25,5.25,5.23,5.23,109600.0,4.6009,4.6009,4.5834,4.5834,109600.0
2010-06-03 12:25:00,5.23,5.24,5.23,5.24,52800.0,4.5834,4.5922,4.5834,4.5922,52800.0
2010-06-03 12:30:00,5.24,5.24,5.23,5.24,90400.0,4.5922,4.5922,4.5834,4.5922,90400.0
2010-06-03 12:35:00,5.24,5.25,5.24,5.25,96000.0,4.5922,4.6009,4.5922,4.6009,96000.0
2010-06-03 12:40:00,5.25,5.25,5.24,5.25,38400.0,4.6009,4.6009,4.5922,4.6009,38400.0
2010-06-03 12:45:00,5.25,5.26,5.25,5.25,62400.0,4.6009,4.6097,4.6009,4.6009,62400.0
2010-06-03 12:50:00,5.25,5.25,5.24,5.25,61600.0,4.6009,4.6009,4.5922,4.6009,61600.0
2010-06-03 12:55:00,5.25,5.25,5.24,5.25,111200.0,4.6009,4.6009,4.5922,4.6009,111200.0
2010-06-03 13:00:00,5.25,5.26,5.25,5.26,95200.0,4.6009,4.6097,4.6009,4.6097,95200.0
2010-06-03 13:05:00,5.25,5.26,5.25,5.26,56000.0,4.6009,4.6097,4.6009,4.6097,56000.0
2010-06-03 13:10:00,5.26,5.26,5.25,5.26,36800.0,4.6097,4.6097,4.6009,4.6097,36800.0
2010-06-03 13:15:00,5.26,5.26,5.25,5.25,59200.0,4.6097,4.6097,4.6009,4.6009,59200.0
2010-06-03 13:20:00,5.25,5.25,5.25,5.25,35200.0,4.6009,4.6009,4.6009,4.6009,35200.0
2010-06-03 13:25:00,5.25,5.25,5.24,5.25,120000.0,4.6009,4.6009,4.5922,4.6009,120000.0
2010-06-03 13:30:00,5.25,5.26,5.25,5.25,73600.0,4.6009,4.6097,4.6009,4.6009,73600.0
2010-06-03 13:35:00,5.25,5.25,5.25,5.25,52000.0,4.6009,4.6009,4.6009,4.6009,52000.0
2010-06-03 13:40:00,5.26,5.27,5.26,5.27,64000.0,4.6097,4.6185,4.6097,4.6185,64000.0
2010-06-03 13:45:00,5.27,5.27,5.27,5.27,46400.0,4.6185,4.6185,4.6185,4.6185,46400.0
2010-06-03 13:50:00,5.27,5.27,5.26,5.26,54400.0,4.6185,4.6185,4.6097,4.6097,54400.0
2010-06-03 13:55:00,5.27,5.27,5.26,5.26,26400.0,4.6185,4.6185,4.6097,4.6097,26400.0
2010-06-03 14:00:00,5.26,5.26,5.26,5.26,23200.0,4.6097,4.6097,4.6097,4.6097,23200.0
2010-06-03 14:05:00,5.26,5.26,5.25,5.26,47200.0,4.6097,4.6097,4.6009,4.6097,47200.0
2010-06-03 14:10:00,5.26,5.28,5.26,5.27,32000.0,4.6097,4.6272,4.6097,4.6185,32000.0
2010-06-03 14:15:00,5.27,5.28,5.27,5.27,64800.0,4.6185,4.6272,4.6185,4.6185,64800.0
2010-06-03 14:20:00,5.27,5.28,5.27,5.28,51200.0,4.6185,4.6272,4.6185,4.6272,51200.0
2010-06-03 14:25:00,5.28,5.28,5.27,5.27,39200.0,4.6272,4.6272,4.6185,4.6185,39200.0
2010-06-03 14:30:00,5.27,5.27,5.27,5.27,43200.0,4.6185,4.6185,4.6185,4.6185,43200.0
2010-06-03 14:35:00,5.27,5.29,5.27,5.28,42400.0,4.6185,4.636,4.6185,4.6272,42400.0
2010-06-03 14:40:00,5.28,5.29,5.28,5.29,50400.0,4.6272,4.636,4.6272,4.636,50400.0
2010-06-03 14:45:00,5.29,5.29,5.28,5.28,30400.0,4.636,4.636,4.6272,4.6272,30400.0
2010-06-03 14:50:00,5.28,5.29,5.28,5.29,38400.0,4.6272,4.636,4.6272,4.636,38400.0
2010-06-03 14:55:00,5.29,5.29,5.28,5.28,52800.0,4.636,4.636,4.6272,4.6272,52800.0
2010-06-03 15:00:00,5.29,5.29,5.28,5.29,92800.0,4.636,4.636,4.6272,4.636,92800.0
2010-06-03 15:05:00,5.29,5.29,5.28,5.29,82400.0,4.636,4.636,4.6272,4.636,82400.0
2010-06-03 15:10:00,5.29,5.29,5.28,5.29,66400.0,4.636,4.636,4.6272,4.636,66400.0
2010-06-03 15:15:00,5.29,5.29,5.27,5.27,101600.0,4.636,4.636,4.6185,4.6185,101600.0
2010-06-03 15:20:00,5.27,5.28,5.27,5.27,65600.0,4.6185,4.6272,4.6185,4.6185,65600.0
2010-06-03 15:25:00,5.27,5.3,5.27,5.3,77600.0,4.6185,4.6447,4.6185,4.6447,77600.0
2010-06-03 15:30:00,5.29,5.29,5.28,5.28,202400.0,4.636,4.636,4.6272,4.6272,202400.0
2010-06-03 15:35:00,5.28,5.29,5.28,5.28,324000.0,4.6272,4.636,4.6272,4.6272,324000.0
2010-06-03 15:40:00,5.29,5.29,5.28,5.29,78400.0,4.636,4.636,4.6272,4.636,78400.0
2010-06-03 15:45:00,5.29,5.29,5.27,5.27,261600.0,4.636,4.636,4.6185,4.6185,261600.0
2010-06-03 15:50:00,5.27,5.28,5.26,5.27,248800.0,4.6185,4.6272,4.6097,4.6185,248800.0
2010-06-03 15:55:00,5.27,5.28,5.27,5.28,511200.0,4.6185,4.6272,4.6185,4.6272,511200.0
2010-06-04 09:30:00,5.18,5.19,5.17,5.19,256800.0,4.5396,4.5483,4.5308,4.5483,256800.0
2010-06-04 09:35:00,5.19,5.19,5.18,5.18,117600.0,4.5483,4.5483,4.5396,4.5396,117600.0
2010-06-04 09:40:00,5.18,5.19,5.17,5.19,282400.0,4.5396,4.5483,4.5308,4.5483,282400.0
2010-06-04 09:45:00,5.19,5.21,5.18,5.21,304000.0,4.5483,4.5659,4.5396,4.5659,304000.0
2010-06-04 09:50:00,5.21,5.23,5.21,5.22,190400.0,4.5659,4.5834,4.5659,4.5746,190400.0
2010-06-04 09:55:00,5.22,5.23,5.21,5.21,73600.0,4.5746,4.5834,4.5659,4.5659,73600.0
2010-06-04 10:00:00,5.21,5.21,5.2,5.21,93600.0,4.5659,4.5659,4.5571,4.5659,93600.0
2010-06-04 10:05:00,5.21,5.21,5.2,5.21,88000.0,4.5659,4.5659,4.5571,4.5659,88000.0
2010-06-04 10:10:00,5.21,5.22,5.2,5.22,65600.0,4.5659,4.5746,4.5571,4.5746,65600.0
2010-06-04 10:15:00,5.22,5.22,5.2,5.2,72000.0,4.5746,4.5746,4.5571,4.5571,72000.0
2010-06-04 10:20:00,5.2,5.21,5.2,5.21,140000.0,4.5571,4.5659,4.5571,4.5659,140000.0
2010-06-04 10:25:00,5.21,5.21,5.2,5.21,104000.0,4.5659,4.5659,4.5571,4.5659,104000.0
2010-06-04 10:30:00,5.21,5.21,5.2,5.2,98400.0,4.5659,4.5659,4.5571,4.5571,98400.0
2010-06-04 10:35:00,5.2,5.21,5.2,5.2,109600.0,4.5571,4.5659,4.5571,4.5571,109600.0
2010-06-04 10:40:00,5.2,5.21,5.19,5.21,189600.0,4.5571,4.5659,4.5483,4.5659,189600.0
2010-06-04 10:45:00,5.21,5.21,5.2,5.21,130400.0,4.5659,4.5659,4.5571,4.5659,130400.0
2010-06-04 10:50:00,5.21,5.21,5.2,5.2,121600.0,4.5659,4.5659,4.5571,4.5571,121600.0
2010-06-04 10:55:00,5.2,5.2,5.2,5.2,72800.0,4.5571,4.5571,4.5571,4.5571,72800.0
2010-06-04 11:00:00,5.2,5.21,5.2,5.2,116800.0,4.5571,4.5659,4.5571,4.5571,116800.0
2010-06-04 11:05:00,5.21,5.22,5.21,5.21,48800.0,4.5659,4.5746,4.5659,4.5659,48800.0
2010-06-04 11:10:00,5.21,5.21,5.2,5.2,143200.0,4.5659,4.5659,4.5571,4.5571,143200.0
2010-06-04 11:15:00,5.2,5.21,5.2,5.2,216800.0,4.5571,4.5659,4.5571,4.5571,216800.0
2010-06-04 11:20:00,5.2,5.21,5.19,5.19,163200.0,4.5571,4.5659,4.5483,4.5483,163200.0
2010-06-04 11:25:00,5.19,5.19,5.19,5.19,80000.0,4.5483,4.5483,4.5483,4.5483,80000.0
2010-06-04 11:30:00,5.19,5.2,5.19,5.19,156800.0,4.5483,4.5571,4.5483,4.5483,156800.0
2010-06-04 11:35:00,5.19,5.21,5.19,5.2,89600.0,4.5483,4.5659,4.5483,4.5571,89600.0
2010-06-04 11:40:00,5.2,5.21,5.19,5.19,84800.0,4.5571,4.5659,4.5483,4.5483,84800.0
2010-06-04 11:45:00,5.2,5.2,5.19,5.2,148800.0,4.5571,4.5571,4.5483,4.5571,148800.0
2010-06-04 11:50:00,5.2,5.2,5.19,5.19,110400.0,4.5571,4.5571,4.5483,4.5483,110400.0
2010-06-04 11:55:00,5.19,5.2,5.19,5.19,139200.0,4.5483,4.5571,4.5483,4.5483,139200.0
2010-06-04 12:00:00,5.19,5.19,5.18,5.18,435200.0,4.5483,4.5483,4.5396,4.5396,435200.0
2010-06-04 12:05:00,5.18,5.18,5.18,5.18,476000.0,4.5396,4.5396,4.5396,4.5396,476000.0
2010-06-04 12:10:00,5.18,5.19,5.18,5.19,124000.0,4.5396,4.5483,4.5396,4.5483,124000.0
2010-06-04 12:15:00,5.19,5.19,5.18,5.18,135200.0,4.5483,4.5483,4.5396,4.5396,135200.0
2010-06-04 12:20:00,5.18,5.18,5.18,5.18,252000.0,4.5396,4.5396,4.5396,4.5396,252000.0
2010-06-04 12:25:00,5.18,5.19,5.18,5.18,219200.0,4.5396,4.5483,4.5396,4.5396,219200.0
2010-06-04 12:30:00,5.18,5.18,5.18,5.18,92800.0,4.5396,4.5396,4.5396,4.5396,92800.0
2010-06-04 12:35:00,5.18,5.18,5.18,5.18,107200.0,4.5396,4.5396,4.5396,4.5396,107200.0
2010-06-04 12:40:00,5.18,5.18,5.17,5.17,80000.0,4.5396,4.5396,4.5308,4.5308,80000.0
2010-06-04 12:45:00,5.17,5.17,5.17,5.17,99200.0,4.5308,4.5308,4.5308,4.5308,99200.0
2010-06-04 12:50:00,5.17,5.19,5.17,5.19,310400.0,4.5308,4.5483,4.5308,4.5483,310400.0
2010-06-04 12:55:00,5.18,5.18,5.18,5.18,184000.0,4.5396,4.5396,4.5396,4.5396,184000.0
2010-06-04 13:00:00,5.18,5.18,5.18,5.18,136000.0,4.5396,4.5396,4.5396,4.5396,136000.0
2010-06-04 13:05:00,5.18,5.18,5.17,5.18,117600.0,4.5396,4.5396,4.5308,4.5396,117600.0
2010-06-04 13:10:00,5.18,5.18,5.17,5.17,92800.0,4.5396,4.5396,4.5308,4.5308,92800.0
2010-06-04 13:15:00,5.17,5.17,5.16,5.17,235200.0,4.5308,4.5308,4.5221,4.5308,235200.0
2010-06-04 13:20:00,5.17,5.17,5.17,5.17,280000.0,4.5308,4.5308,4.5308,4.5308,280000.0
2010-06-04 13:25:00,5.17,5.18,5.17,5.17,156000.0,4.5308,4.5396,4.5308,4.5308,156000.0
2010-06-04 13:30:00,5.17,5.18,5.17,5.17,105600.0,4.5308,4.5396,4.5308,4.5308,105600.0
2010-06-04 13:35:00,5.17,5.18,5.17,5.17,168800.0,4.5308,4.5396,4.5308,4.5308,168800.0
2010-06-04 13:40:00,5.17,5.17,5.17,5.17,155200.0,4.5308,4.5308,4.5308,4.5308,155200.0
2010-06-04 13:45:00,5.17,5.17,5.17,5.17,126400.0,4.5308,4.5308,4.5308,4.5308,126400.0
2010-06-04 13:50:00,5.17,5.17,5.17,5.17,224000.0,4.5308,4.5308,4.5308,4.5308,224000.0
2010-06-04 13:55:00,5.17,5.17,5.17,5.17,121600.0,4.5308,4.5308,4.5308,4.5308,121600.0
2010-06-04 14:00:00,5.17,5.18,5.17,5.17,88000.0,4.5308,4.5396,4.5308,4.5308,88000.0
2010-06-04 14:05:00,5.17,5.17,5.15,5.15,105600.0,4.5308,4.5308,4.5133,4.5133,105600.0
2010-06-04 14:10:00,5.15,5.15,5.14,5.15,126400.0,4.5133,4.5133,4.5045,4.5133,126400.0
2010-06-04 14:15:00,5.14,5.15,5.14,5.14,101600.0,4.5045,4.5133,4.5045,4.5045,101600.0
2010-06-04 14:20:00,5.14,5.16,5.14,5.15,98400.0,4.5045,4.5221,4.5045,4.5133,98400.0
2010-06-04 14:25:00,5.15,5.15,5.13,5.13,160000.0,4.5133,4.5133,4.4958,4.4958,160000.0
2010-06-04 14:30:00,5.13,5.14,5.13,5.14,160800.0,4.4958,4.5045,4.4958,4.5045,160800.0
2010-06-04 14:35:00,5.13,5.14,5.12,5.12,165600.0,4.4958,4.5045,4.487,4.487,165600.0
2010-06-04 14:40:00,5.12,5.14,5.12,5.13,167200.0,4.487,4.5045,4.487,4.4958,167200.0
2010-06-04 14:45:00,5.13,5.14,5.11,5.11,172800.0,4.4958,4.5045,4.4782,4.4782,172800.0
2010-06-04 14:50:00,5.11,5.11,5.09,5.1,272800.0,4.4782,4.4782,4.4607,4.4695,272800.0
2010-06-04 14:55:00,5.1,5.1,5.09,5.09,264800.0,4.4695,4.4695,4.4607,4.4607,264800.0
2010-06-04 15:00:00,5.09,5.12,5.09,5.12,236000.0,4.4607,4.487,4.4607,4.487,236000.0
2010-06-04 15:05:00,5.12,5.12,5.1,5.11,274400.0,4.487,4.487,4.4695,4.4782,274400.0
2010-06-04 15:10:00,5.12,5.12,5.11,5.12,142400.0,4.487,4.487,4.4782,4.487,142400.0
2010-06-04 15:15:00,5.12,5.12,5.1,5.12,198400.0,4.487,4.487,4.4695,4.487,198400.0
2010-06-04 15:20:00,5.12,5.12,5.11,5.11,193600.0,4.487,4.487,4.4782,4.4782,193600.0
2010-06-04 15:25:00,5.11,5.11,5.09,5.09,295200.0,4.4782,4.4782,4.4607,4.4607,295200.0
2010-06-04 15:30:00,5.09,5.1,5.09,5.09,397600.0,4.4607,4.4695,4.4607,4.4607,397600.0
2010-06-04 15:35:00,5.09,5.11,5.09,5.1,284800.0,4.4607,4.4782,4.4607,4.4695,284800.0
2010-06-04 15:40:00,5.1,5.1,5.06,5.08,318400.0,4.4695,4.4695,4.4344,4.4519,318400.0
2010-06-04 15:45:00,5.09,5.11,5.08,5.1,502400.0,4.4607,4.4782,4.4519,4.4695,502400.0
2010-06-04 15:50:00,5.1,5.11,5.07,5.08,570400.0,4.4695,4.4782,4.4432,4.4519,570400.0
2010-06-04 15:55:00,5.08,5.1,5.08,5.1,724800.0,4.4519,4.4695,4.4519,4.4695,724800.0
2010-06-07 09:30:00,5.11,5.12,5.1,5.11,115200.0,4.4782,4.487,4.4695,4.4782,115200.0
2010-06-07 09:35:00,5.11,5.12,5.09,5.09,84800.0,4.4782,4.487,4.4607,4.4607,84800.0
2010-06-07 09:40:00,5.09,5.1,5.05,5.05,71200.0,4.4607,4.4695,4.4257,4.4257,71200.0
2010-06-07 09:45:00,5.05,5.08,5.05,5.08,122400.0,4.4257,4.4519,4.4257,4.4519,122400.0
2010-06-07 09:50:00,5.08,5.1,5.07,5.09,115200.0,4.4519,4.4695,4.4432,4.4607,115200.0
2010-06-07 09:55:00,5.1,5.1,5.09,5.09,83200.0,4.4695,4.4695,4.4607,4.4607,83200.0
2010-06-07 10:00:00,5.09,5.1,5.08,5.09,136000.0,4.4607,4.4695,4.4519,4.4607,136000.0
2010-06-07 10:05:00,5.09,5.11,5.09,5.1,106400.0,4.4607,4.4782,4.4607,4.4695,106400.0
2010-06-07 10:10:00,5.1,5.12,5.1,5.1,208800.0,4.4695,4.487,4.4695,4.4695,208800.0
2010-06-07 10:15:00,5.1,5.1,5.09,5.09,128000.0,4.4695,4.4695,4.4607,4.4607,128000.0
2010-06-07 10:20:00,5.09,5.1,5.09,5.1,183200.0,4.4607,4.4695,4.4607,4.4695,183200.0
2010-06-07 10:25:00,5.1,5.1,5.09,5.09,88000.0,4.4695,4.4695,4.4607,4.4607,88000.0
2010-06-07 10:30:00,5.09,5.09,5.07,5.08,55200.0,4.4607,4.4607,4.4432,4.4519,55200.0
2010-06-07 10:35:00,5.08,5.08,5.06,5.07,92800.0,4.4519,4.4519,4.4344,4.4432,92800.0
2010-06-07 10:40:00,5.07,5.08,5.07,5.07,47200.0,4.4432,4.4519,4.4432,4.4432,47200.0
2010-06-07 10:45:00,5.07,5.07,5.06,5.06,180800.0,4.4432,4.4432,4.4344,4.4344,180800.0
2010-06-07 10:50:00,5.07,5.07,5.03,5.05,334400.0,4.4432,4.4432,4.4081,4.4257,334400.0
2010-06-07 10:55:00,5.05,5.05,5.03,5.03,124800.0,4.4257,4.4257,4.4081,4.4081,124800.0
2010-06-07 11:00:00,5.04,5.05,5.04,5.05,110400.0,4.4169,4.4257,4.4169,4.4257,110400.0
2010-06-07 11:05:00,5.05,5.05,5.04,5.05,93600.0,4.4257,4.4257,4.4169,4.4257,93600.0
2010-06-07 11:10:00,5.05,5.05,5.03,5.03,86400.0,4.4257,4.4257,4.4081,4.4081,86400.0
2010-06-07 11:15:00,5.03,5.04,5.03,5.04,77600.0,4.4081,4.4169,4.4081,4.4169,77600.0
2010-06-07 11:20:00,5.04,5.04,5.03,5.03,46400.0,4.4169,4.4169,4.4081,4.4081,46400.0
2010-06-07 11:25:00,5.03,5.05,5.03,5.05,101600.0,4.4081,4.4257,4.4081,4.4257,101600.0
2010-06-07 11:30:00,5.05,5.06,5.05,5.06,76000.0,4.4257,4.4344,4.4257,4.4344,76000.0
2010-06-07 11:35:00,5.06,5.07,5.05,5.06,55200.0,4.4344,4.4432,4.4257,4.4344,55200.0
2010-06-07 11:40:00,5.06,5.06,5.05,5.06,42400.0,4.4344,4.4344,4.4257,4.4344,42400.0
2010-06-07 11:45:00,5.06,5.06,5.05,5.06,72000.0,4.4344,4.4344,4.4257,4.4344,72000.0
2010-06-07 11:50:00,5.06,5.08,5.06,5.06,121600.0,4.4344,4.4519,4.4344,4.4344,121600.0
2010-06-07 11:55:00,5.07,5.08,5.06,5.08,195200.0,4.4432,4.4519,4.4344,4.4519,195200.0
2010-06-07 12:00:00,5.08,5.1,5.08,5.1,209600.0,4.4519,4.4695,4.4519,4.4695,209600.0
2010-06-07 12:05:00,5.1,5.11,5.1,5.1,348000.0,4.4695,4.4782,4.4695,4.4695,348000.0
2010-06-07 12:10:00,5.1,5.11,5.1,5.11,202400.0,4.4695,4.4782,4.4695,4.4782,202400.0
2010-06-07 12:15:00,5.11,5.11,5.11,5.11,151200.0,4.4782,4.4782,4.4782,4.4782,151200.0
2010-06-07 12:20:00,5.11,5.11,5.1,5.11,181600.0,4.4782,4.4782,4.4695,4.4782,181600.0
2010-06-07 12:25:00,5.11,5.11,5.09,5.09,48000.0,4.4782,4.4782,4.4607,4.4607,48000.0
2010-06-07 12:30:00,5.09,5.09,5.08,5.08,147200.0,4.4607,4.4607,4.4519,4.4519,147200.0
2010-06-07 12:35:00,5.08,5.09,5.08,5.08,206400.0,4.4519,4.4607,4.4519,4.4519,206400.0
2010-06-07 12:40:00,5.08,5.09,5.08,5.08,115200.0,4.4519,4.4607,4.4519,4.4519,115200.0
2010-06-07 12:45:00,5.08,5.08,5.08,5.08,90400.0,4.4519,4.4519,4.4519,4.4519,90400.0
2010-06-07 12:50:00,5.08,5.09,5.08,5.09,60800.0,4.4519,4.4607,4.4519,4.4607,60800.0
2010-06-07 12:55:00,5.09,5.09,5.08,5.08,56800.0,4.4607,4.4607,4.4519,4.4519,56800.0
2010-06-07 13:00:00,5.08,5.08,5.06,5.07,66400.0,4.4519,4.4519,4.4344,4.4432,66400.0
2010-06-07 13:05:00,5.07,5.08,5.06,5.07,124800.0,4.4432,4.4519,4.4344,4.4432,124800.0
2010-06-07 13:10:00,5.07,5.07,5.06,5.06,45600.0,4.4432,4.4432,4.4344,4.4344,45600.0
2010-06-07 13:15:00,5.06,5.07,5.06,5.07,77600.0,4.4344,4.4432,4.4344,4.4432,77600.0
2010-06-07 13:20:00,5.07,5.08,5.07,5.07,62400.0,4.4432,4.4519,4.4432,4.4432,62400.0
2010-06-07 13:25:00,5.07,5.08,5.07,5.08,87200.0,4.4432,4.4519,4.4432,4.4519,87200.0
2010-06-07 13:30:00,5.08,5.09,5.07,5.08,48000.0,4.4519,4.4607,4.4432,4.4519,48000.0
2010-06-07 13:35:00,5.08,5.09,5.08,5.08,132800.0,4.4519,4.4607,4.4519,4.4519,132800.0
2010-06-07 13:40:00,5.08,5.08,5.08,5.08,99200.0,4.4519,4.4519,4.4519,4.4519,99200.0
2010-06-07 13:45:00,5.08,5.09,5.07,5.07,193600.0,4.4519,4.4607,4.4432,4.4432,193600.0
2010-06-07 13:50:00,5.07,5.08,5.07,5.07,176800.0,4.4432,4.4519,4.4432,4.4432,176800.0
2010-06-07 13:55:00,5.07,5.07,5.07,5.07,170400.0,4.4432,4.4432,4.4432,4.4432,170400.0
2010-06-07 14:00:00,5.07,5.08,5.07,5.08,108000.0,4.4432,4.4519,4.4432,4.4519,108000.0
2010-06-07 14:05:00,5.08,5.08,5.07,5.07,94400.0,4.4519,4.4519,4.4432,4.4432,94400.0
2010-06-07 14:10:00,5.08,5.08,5.06,5.07,59200.0,4.4519,4.4519,4.4344,4.4432,59200.0
2010-06-07 14:15:00,5.07,5.07,5.06,5.06,57600.0,4.4432,4.4432,4.4344,4.4344,57600.0
2010-06-07 14:20:00,5.06,5.06,5.05,5.05,88000.0,4.4344,4.4344,4.4257,4.4257,88000.0
2010-06-07 14:25:00,5.05,5.06,5.05,5.05,78400.0,4.4257,4.4344,4.4257,4.4257,78400.0
2010-06-07 14:30:00,5.06,5.06,5.04,5.04,71200.0,4.4344,4.4344,4.4169,4.4169,71200.0
2010-06-07 14:35:00,5.04,5.05,5.04,5.04,81600.0,4.4169,4.4257,4.4169,4.4169,81600.0
2010-06-07 14:40:00,5.04,5.04,5.03,5.04,70400.0,4.4169,4.4169,4.4081,4.4169,70400.0
2010-06-07 14:45:00,5.04,5.04,5.02,5.03,98400.0,4.4169,4.4169,4.3994,4.4081,98400.0
2010-06-07 14:50:00,5.03,5.03,5.02,5.03,85600.0,4.4081,4.4081,4.3994,4.4081,85600.0
2010-06-07 14:55:00,5.03,5.03,5.02,5.03,46400.0,4.4081,4.4081,4.3994,4.4081,46400.0
2010-06-07 15:00:00,5.03,5.04,5.03,5.04,75200.0,4.4081,4.4169,4.4081,4.4169,75200.0
2010-06-07 15:05:00,5.04,5.05,5.04,5.05,109600.0,4.4169,4.4257,4.4169,4.4257,109600.0
2010-06-07 15:10:00,5.05,5.05,5.03,5.04,67200.0,4.4257,4.4257,4.4081,4.4169,67200.0
2010-06-07 15:15:00,5.04,5.04,5.02,5.02,273600.0,4.4169,4.4169,4.3994,4.3994,273600.0
2010-06-07 15:20:00,5.02,5.02,5.01,5.01,117600.0,4.3994,4.3994,4.3906,4.3906,117600.0
2010-06-07 15:25:00,5.01,5.01,5.0,5.0,88000.0,4.3906,4.3906,4.3818,4.3818,88000.0
2010-06-07 15:30:00,5.0,5.0,4.99,5.0,154400.0,4.3818,4.3818,4.3731,4.3818,154400.0
2010-06-07 15:35:00,5.0,5.0,4.99,5.0,731200.0,4.3818,4.3818,4.3731,4.3818,731200.0
2010-06-07 15:40:00,5.0,5.0,4.97,4.98,365600.0,4.3818,4.3818,4.3555,4.3643,365600.0
2010-06-07 15:45:00,4.98,4.99,4.97,4.97,479200.0,4.3643,4.3731,4.3555,4.3555,479200.0
2010-06-07 15:50:00,4.98,4.99,4.97,4.98,366400.0,4.3643,4.3731,4.3555,4.3643,366400.0
2010-06-07 15:55:00,4.98,4.98,4.97,4.97,779200.0,4.3643,4.3643,4.3555,4.3555,779200.0
2010-06-08 09:30:00,4.98,4.98,4.95,4.97,286400.0,4.3643,4.3643,4.338,4.3555,286400.0
2010-06-08 09:35:00,4.97,5.02,4.96,5.01,111200.0,4.3555,4.3994,4.3468,4.3906,111200.0
2010-06-08 09:40:00,5.01,5.01,4.99,4.99,76000.0,4.3906,4.3906,4.3731,4.3731,76000.0
2010-06-08 09:45:00,4.99,4.99,4.96,4.96,160000.0,4.3731,4.3731,4.3468,4.3468,160000.0
2010-06-08 09:50:00,4.96,4.96,4.91,4.92,194400.0,4.3468,4.3468,4.303,4.3117,194400.0
2010-06-08 09:55:00,4.92,4.93,4.89,4.9,312800.0,4.3117,4.3205,4.2854,4.2942,312800.0
2010-06-08 10:00:00,4.9,4.91,4.89,4.9,314400.0,4.2942,4.303,4.2854,4.2942,314400.0
2010-06-08 10:05:00,4.9,4.91,4.9,4.91,291200.0,4.2942,4.303,4.2942,4.303,291200.0
2010-06-08 10:10:00,4.91,4.92,4.9,4.91,142400.0,4.303,4.3117,4.2942,4.303,142400.0
2010-06-08 10:15:00,4.9,4.9,4.88,4.88,195200.0,4.2942,4.2942,4.2767,4.2767,195200.0
2010-06-08 10:20:00,4.88,4.88,4.87,4.88,223200.0,4.2767,4.2767,4.2679,4.2767,223200.0
2010-06-08 10:25:00,4.87,4.88,4.87,4.87,134400.0,4.2679,4.2767,4.2679,4.2679,134400.0
2010-06-08 10:30:00,4.88,4.88,4.87,4.87,165600.0,4.2767,4.2767,4.2679,4.2679,165600.0
2010-06-08 10:35:00,4.87,4.88,4.85,4.86,491200.0,4.2679,4.2767,4.2504,4.2591,491200.0
2010-06-08 10:40:00,4.86,4.86,4.82,4.83,573600.0,4.2591,4.2591,4.2241,4.2329,573600.0
2010-06-08 10:45:00,4.83,4.83,4.82,4.83,307200.0,4.2329,4.2329,4.2241,4.2329,307200.0
2010-06-08 10:50:00,4.83,4.84,4.82,4.84,460000.0,4.2329,4.2416,4.2241,4.2416,460000.0
2010-06-08 10:55:00,4.84,4.85,4.83,4.85,234400.0,4.2416,4.2504,4.2329,4.2504,234400.0
2010-06-08 11:00:00,4.85,4.85,4.83,4.84,258400.0,4.2504,4.2504,4.2329,4.2416,258400.0
2010-06-08 11:05:00,4.84,4.84,4.81,4.81,317600.0,4.2416,4.2416,4.2153,4.2153,317600.0
2010-06-08 11:10:00,4.82,4.82,4.8,4.81,394400.0,4.2241,4.2241,4.2066,4.2153,394400.0
2010-06-08 11:15:00,4.81,4.84,4.81,4.84,282400.0,4.2153,4.2416,4.2153,4.2416,282400.0
2010-06-08 11:20:00,4.84,4.88,4.84,4.88,250400.0,4.2416,4.2767,4.2416,4.2767,250400.0
2010-06-08 11:25:00,4.88,4.89,4.86,4.87,120000.0,4.2767,4.2854,4.2591,4.2679,120000.0
2010-06-08 11:30:00,4.87,4.89,4.87,4.89,207200.0,4.2679,4.2854,4.2679,4.2854,207200.0
2010-06-08 11:35:00,4.89,4.89,4.88,4.88,240800.0,4.2854,4.2854,4.2767,4.2767,240800.0
2010-06-08 11:40:00,4.88,4.89,4.87,4.87,124000.0,4.2767,4.2854,4.2679,4.2679,124000.0
2010-06-08 11:45:00,4.87,4.88,4.86,4.88,219200.0,4.2679,4.2767,4.2591,4.2767,219200.0
2010-06-08 11:50:00,4.88,4.9,4.88,4.9,290400.0,4.2767,4.2942,4.2767,4.2942,290400.0
2010-06-08 11:55:00,4.9,4.91,4.89,4.9,160800.0,4.2942,4.303,4.2854,4.2942,160800.0
2010-06-08 12:00:00,4.9,4.91,4.89,4.89,192800.0,4.2942,4.303,4.2854,4.2854,192800.0
2010-06-08 12:05:00,4.89,4.89,4.89,4.89,118400.0,4.2854,4.2854,4.2854,4.2854,118400.0
2010-06-08 12:10:00,4.89,4.89,4.88,4.88,159200.0,4.2854,4.2854,4.2767,4.2767,159200.0
2010-06-08 12:15:00,4.88,4.88,4.87,4.88,81600.0,4.2767,4.2767,4.2679,4.2767,81600.0
2010-06-08 12:20:00,4.88,4.88,4.87,4.87,64800.0,4.2767,4.2767,4.2679,4.2679,64800.0
2010-06-08 12:25:00,4.87,4.88,4.87,4.88,71200.0,4.2679,4.2767,4.2679,4.2767,71200.0
2010-06-08 12:30:00,4.88,4.89,4.88,4.88,87200.0,4.2767,4.2854,4.2767,4.2767,87200.0
2010-06-08 12:35:00,4.88,4.89,4.87,4.89,156800.0,4.2767,4.2854,4.2679,4.2854,156800.0
2010-06-08 12:40:00,4.89,4.89,4.89,4.89,176800.0,4.2854,4.2854,4.2854,4.2854,176800.0
2010-06-08 12:45:00,4.89,4.89,4.87,4.87,160800.0,4.2854,4.2854,4.2679,4.2679,160800.0
2010-06-08 12:50:00,4.87,4.88,4.87,4.88,144800.0,4.2679,4.2767,4.2679,4.2767,144800.0
2010-06-08 12:55:00,4.88,4.88,4.88,4.88,161600.0,4.2767,4.2767,4.2767,4.2767,161600.0
2010-06-08 13:00:00,4.88,4.88,4.87,4.87,160800.0,4.2767,4.2767,4.2679,4.2679,160800.0
2010-06-08 13:05:00,4.87,4.87,4.86,4.87,96800.0,4.2679,4.2679,4.2591,4.2679,96800.0
2010-06-08 13:10:00,4.87,4.87,4.86,4.86,68800.0,4.2679,4.2679,4.2591,4.2591,68800.0
2010-06-08 13:15:00,4.86,4.86,4.86,4.86,79200.0,4.2591,4.2591,4.2591,4.2591,79200.0
2010-06-08 13:20:00,4.86,4.86,4.84,4.84,230400.0,4.2591,4.2591,4.2416,4.2416,230400.0
2010-06-08 13:25:00,4.84,4.85,4.84,4.84,96800.0,4.2416,4.2504,4.2416,4.2416,96800.0
2010-06-08 13:30:00,4.84,4.84,4.82,4.82,114400.0,4.2416,4.2416,4.2241,4.2241,114400.0
2010-06-08 13:35:00,4.82,4.83,4.81,4.82,148800.0,4.2241,4.2329,4.2153,4.2241,148800.0
2010-06-08 13:40:00,4.83,4.83,4.82,4.83,169600.0,4.2329,4.2329,4.2241,4.2329,169600.0
2010-06-08 13:45:00,4.83,4.83,4.81,4.81,105600.0,4.2329,4.2329,4.2153,4.2153,105600.0
2010-06-08 13:50:00,4.81,4.81,4.8,4.81,180000.0,4.2153,4.2153,4.2066,4.2153,180000.0
2010-06-08 13:55:00,4.8,4.82,4.8,4.82,119200.0,4.2066,4.2241,4.2066,4.2241,119200.0
2010-06-08 14:00:00,4.82,4.83,4.82,4.83,80800.0,4.2241,4.2329,4.2241,4.2329,80800.0
2010-06-08 14:05:00,4.83,4.83,4.81,4.82,57600.0,4.2329,4.2329,4.2153,4.2241,57600.0
2010-06-08 14:10:00,4.81,4.82,4.8,4.81,149600.0,4.2153,4.2241,4.2066,4.2153,149600.0
2010-06-08 14:15:00,4.81,4.82,4.8,4.82,177600.0,4.2153,4.2241,4.2066,4.2241,177600.0
2010-06-08 14:20:00,4.82,4.84,4.82,4.84,148000.0,4.2241,4.2416,4.2241,4.2416,148000.0
2010-06-08 14:25:00,4.85,4.86,4.84,4.85,74400.0,4.2504,4.2591,4.2416,4.2504,74400.0
2010-06-08 14:30:00,4.84,4.86,4.84,4.86,220000.0,4.2416,4.2591,4.2416,4.2591,220000.0
2010-06-08 14:35:00,4.86,4.87,4.86,4.86,127200.0,4.2591,4.2679,4.2591,4.2591,127200.0
2010-06-08 14:40:00,4.87,4.88,4.86,4.87,212800.0,4.2679,4.2767,4.2591,4.2679,212800.0
2010-06-08 14:45:00,4.87,4.88,4.87,4.87,124800.0,4.2679,4.2767,4.2679,4.2679,124800.0
2010-06-08 14:50:00,4.87,4.87,4.85,4.85,156800.0,4.2679,4.2679,4.2504,4.2504,156800.0
2010-06-08 14:55:00,4.85,4.86,4.85,4.85,89600.0,4.2504,4.2591,4.2504,4.2504,89600.0
2010-06-08 15:00:00,4.85,4.86,4.84,4.86,141600.0,4.2504,4.2591,4.2416,4.2591,141600.0
2010-06-08 15:05:00,4.86,4.86,4.85,4.86,202400.0,4.2591,4.2591,4.2504,4.2591,202400.0
2010-06-08 15:10:00,4.86,4.86,4.84,4.85,272000.0,4.2591,4.2591,4.2416,4.2504,272000.0
2010-06-08 15:15:00,4.84,4.84,4.83,4.84,209600.0,4.2416,4.2416,4.2329,4.2416,209600.0
2010-06-08 15:20:00,4.84,4.86,4.84,4.86,216800.0,4.2416,4.2591,4.2416,4.2591,216800.0
2010-06-08 15:25:00,4.86,4.88,4.86,4.87,252000.0,4.2591,4.2767,4.2591,4.2679,252000.0
2010-06-08 15:30:00,4.88,4.89,4.87,4.87,446400.0,4.2767,4.2854,4.2679,4.2679,446400.0
2010-06-08 15:35:00,4.87,4.9,4.87,4.9,419200.0,4.2679,4.2942,4.2679,4.2942,419200.0
2010-06-08 15:40:00,4.9,4.9,4.88,4.9,786400.0,4.2942,4.2942,4.2767,4.2942,786400.0
2010-06-08 15:45:00,4.9,4.9,4.88,4.88,803200.0,4.2942,4.2942,4.2767,4.2767,803200.0
2010-06-08 15:50:00,4.88,4.9,4.88,4.88,582400.0,4.2767,4.2942,4.2767,4.2767,582400.0
2010-06-08 15:55:00,4.88,4.9,4.88,4.89,1050400.0,4.2767,4.2942,4.2767,4.2854,1050400.0
2010-06-09 09:30:00,4.93,4.93,4.92,4.93,193600.0,4.3205,4.3205,4.3117,4.3205,193600.0
2010-06-09 09:35:00,4.93,4.95,4.93,4.94,227200.0,4.3205,4.338,4.3205,4.3293,227200.0
2010-06-09 09:40:00,4.94,4.96,4.94,4.95,217600.0,4.3293,4.3468,4.3293,4.338,217600.0
2010-06-09 09:45:00,4.95,4.96,4.94,4.96,564000.0,4.338,4.3468,4.3293,4.3468,564000.0
2010-06-09 09:50:00,4.96,4.97,4.95,4.97,153600.0,4.3468,4.3555,4.338,4.3555,153600.0
2010-06-09 09:55:00,4.97,4.99,4.96,4.99,213600.0,4.3555,4.3731,4.3468,4.3731,213600.0
2010-06-09 10:00:00,4.99,5.0,4.98,4.99,126400.0,4.3731,4.3818,4.3643,4.3731,126400.0
2010-06-09 10:05:00,4.99,4.99,4.96,4.97,137600.0,4.3731,4.3731,4.3468,4.3555,137600.0
2010-06-09 10:10:00,4.97,4.98,4.97,4.98,137600.0,4.3555,4.3643,4.3555,4.3643,137600.0
2010-06-09 10:15:00,4.98,5.0,4.98,4.99,108000.0,4.3643,4.3818,4.3643,4.3731,108000.0
2010-06-09 10:20:00,4.99,5.0,4.99,4.99,103200.0,4.3731,4.3818,4.3731,4.3731,103200.0
2010-06-09 10:25:00,4.99,4.99,4.98,4.98,63200.0,4.3731,4.3731,4.3643,4.3643,63200.0
2010-06-09 10:30:00,4.98,4.98,4.97,4.98,300800.0,4.3643,4.3643,4.3555,4.3643,300800.0
2010-06-09 10:35:00,4.98,4.98,4.96,4.96,179200.0,4.3643,4.3643,4.3468,4.3468,179200.0
2010-06-09 10:40:00,4.96,4.97,4.95,4.97,201600.0,4.3468,4.3555,4.338,4.3555,201600.0
2010-06-09 10:45:00,4.97,4.99,4.97,4.98,73600.0,4.3555,4.3731,4.3555,4.3643,73600.0
2010-06-09 10:50:00,4.98,5.0,4.98,4.99,117600.0,4.3643,4.3818,4.3643,4.3731,117600.0
2010-06-09 10:55:00,4.99,4.99,4.98,4.99,96800.0,4.3731,4.3731,4.3643,4.3731,96800.0
2010-06-09 11:00:00,4.99,4.99,4.98,4.99,52000.0,4.3731,4.3731,4.3643,4.3731,52000.0
2010-06-09 11:05:00,5.0,5.02,5.0,5.02,119200.0,4.3818,4.3994,4.3818,4.3994,119200.0
2010-06-09 11:10:00,5.02,5.02,5.01,5.02,57600.0,4.3994,4.3994,4.3906,4.3994,57600.0
2010-06-09 11:15:00,5.02,5.03,5.01,5.02,74400.0,4.3994,4.4081,4.3906,4.3994,74400.0
2010-06-09 11:20:00,5.02,5.03,5.02,5.02,41600.0,4.3994,4.4081,4.3994,4.3994,41600.0
2010-06-09 11:25:00,5.03,5.05,5.03,5.04,100800.0,4.4081,4.4257,4.4081,4.4169,100800.0
2010-06-09 11:30:00,5.04,5.04,5.03,5.04,298400.0,4.4169,4.4169,4.4081,4.4169,298400.0
2010-06-09 11:35:00,5.03,5.04,5.03,5.03,44000.0,4.4081,4.4169,4.4081,4.4081,44000.0
2010-06-09 11:40:00,5.03,5.04,5.03,5.03,39200.0,4.4081,4.4169,4.4081,4.4081,39200.0
2010-06-09 11:45:00,5.03,5.03,5.01,5.02,84800.0,4.4081,4.4081,4.3906,4.3994,84800.0
2010-06-09 11:50:00,5.02,5.02,5.01,5.02,172800.0,4.3994,4.3994,4.3906,4.3994,172800.0
2010-06-09 11:55:00,5.02,5.03,5.01,5.02,32800.0,4.3994,4.4081,4.3906,4.3994,32800.0
2010-06-09 12:00:00,5.02,5.02,5.02,5.02,54400.0,4.3994,4.3994,4.3994,4.3994,54400.0
2010-06-09 12:05:00,5.02,5.02,5.01,5.02,27200.0,4.3994,4.3994,4.3906,4.3994,27200.0
2010-06-09 12:10:00,5.02,5.02,5.02,5.02,30400.0,4.3994,4.3994,4.3994,4.3994,30400.0
2010-06-09 12:15:00,5.02,5.02,5.01,5.01,47200.0,4.3994,4.3994,4.3906,4.3906,47200.0
2010-06-09 12:20:00,5.01,5.01,5.01,5.01,120800.0,4.3906,4.3906,4.3906,4.3906,120800.0
2010-06-09 12:25:00,5.01,5.01,5.01,5.01,131200.0,4.3906,4.3906,4.3906,4.3906,131200.0
2010-06-09 12:30:00,5.01,5.01,5.0,5.01,224800.0,4.3906,4.3906,4.3818,4.3906,224800.0
2010-06-09 12:35:00,5.01,5.01,5.0,5.01,157600.0,4.3906,4.3906,4.3818,4.3906,157600.0
2010-06-09 12:40:00,5.01,5.01,5.0,5.01,110400.0,4.3906,4.3906,4.3818,4.3906,110400.0
2010-06-09 12:45:00,5.01,5.01,5.01,5.01,64800.0,4.3906,4.3906,4.3906,4.3906,64800.0
2010-06-09 12:50:00,5.02,5.02,5.0,5.01,121600.0,4.3994,4.3994,4.3818,4.3906,121600.0
2010-06-09 12:55:00,5.01,5.01,5.0,5.0,92800.0,4.3906,4.3906,4.3818,4.3818,92800.0
2010-06-09 13:00:00,5.0,5.0,4.99,4.99,144000.0,4.3818,4.3818,4.3731,4.3731,144000.0
2010-06-09 13:05:00,4.99,5.0,4.99,4.99,78400.0,4.3731,4.3818,4.3731,4.3731,78400.0
2010-06-09 13:10:00,4.99,4.99,4.99,4.99,40800.0,4.3731,4.3731,4.3731,4.3731,40800.0
2010-06-09 13:15:00,4.99,5.0,4.99,5.0,33600.0,4.3731,4.3818,4.3731,4.3818,33600.0
2010-06-09 13:20:00,5.0,5.0,4.99,4.99,106400.0,4.3818,4.3818,4.3731,4.3731,106400.0
2010-06-09 13:25:00,4.99,5.0,4.99,4.99,46400.0,4.3731,4.3818,4.3731,4.3731,46400.0
2010-06-09 13:30:00,4.99,4.99,4.98,4.98,67200.0,4.3731,4.3731,4.3643,4.3643,67200.0
2010-06-09 13:35:00,4.98,4.98,4.98,4.98,38400.0,4.3643,4.3643,4.3643,4.3643,38400.0
2010-06-09 13:40:00,4.98,4.99,4.98,4.99,140000.0,4.3643,4.3731,4.3643,4.3731,140000.0
2010-06-09 13:45:00,4.99,5.0,4.99,4.99,73600.0,4.3731,4.3818,4.3731,4.3731,73600.0
2010-06-09 13:50:00,4.99,4.99,4.99,4.99,62400.0,4.3731,4.3731,4.3731,4.3731,62400.0
2010-06-09 13:55:00,4.99,5.0,4.98,5.0,120000.0,4.3731,4.3818,4.3643,4.3818,120000.0
2010-06-09 14:00:00,5.0,5.0,4.98,4.99,204000.0,4.3818,4.3818,4.3643,4.3731,204000.0
2010-06-09 14:05:00,4.98,4.99,4.98,4.99,265600.0,4.3643,4.3731,4.3643,4.3731,265600.0
2010-06-09 14:10:00,4.98,5.0,4.98,5.0,201600.0,4.3643,4.3818,4.3643,4.3818,201600.0
2010-06-09 14:15:00,5.0,5.01,4.99,5.0,119200.0,4.3818,4.3906,4.3731,4.3818,119200.0
2010-06-09 14:20:00,5.0,5.0,4.99,5.0,171200.0,4.3818,4.3818,4.3731,4.3818,171200.0
2010-06-09 14:25:00,5.0,5.01,4.99,5.01,44800.0,4.3818,4.3906,4.3731,4.3906,44800.0
2010-06-09 14:30:00,5.01,5.01,5.0,5.0,82400.0,4.3906,4.3906,4.3818,4.3818,82400.0
2010-06-09 14:35:00,5.0,5.01,5.0,5.01,78400.0,4.3818,4.3906,4.3818,4.3906,78400.0
2010-06-09 14:40:00,5.0,5.01,5.0,5.0,114400.0,4.3818,4.3906,4.3818,4.3818,114400.0
2010-06-09 14:45:00,5.0,5.01,4.99,5.0,519200.0,4.3818,4.3906,4.3731,4.3818,519200.0
2010-06-09 14:50:00,5.0,5.0,4.99,4.99,254400.0,4.3818,4.3818,4.3731,4.3731,254400.0
2010-06-09 14:55:00,4.99,5.0,4.97,4.97,269600.0,4.3731,4.3818,4.3555,4.3555,269600.0
2010-06-09 15:00:00,4.97,4.98,4.97,4.97,204000.0,4.3555,4.3643,4.3555,4.3555,204000.0
2010-06-09 15:05:00,4.97,4.98,4.97,4.97,248000.0,4.3555,4.3643,4.3555,4.3555,248000.0
2010-06-09 15:10:00,4.97,4.97,4.95,4.96,108800.0,4.3555,4.3555,4.338,4.3468,108800.0
2010-06-09 15:15:00,4.96,4.96,4.93,4.94,166400.0,4.3468,4.3468,4.3205,4.3293,166400.0
2010-06-09 15:20:00,4.94,4.94,4.92,4.94,206400.0,4.3293,4.3293,4.3117,4.3293,206400.0
2010-06-09 15:25:00,4.94,4.96,4.94,4.96,143200.0,4.3293,4.3468,4.3293,4.3468,143200.0
2010-06-09 15:30:00,4.96,4.96,4.94,4.94,272000.0,4.3468,4.3468,4.3293,4.3293,272000.0
2010-06-09 15:35:00,4.94,4.95,4.93,4.93,339200.0,4.3293,4.338,4.3205,4.3205,339200.0
2010-06-09 15:40:00,4.93,4.95,4.93,4.93,268000.0,4.3205,4.338,4.3205,4.3205,268000.0
2010-06-09 15:45:00,4.93,4.94,4.91,4.92,294400.0,4.3205,4.3293,4.303,4.3117,294400.0
2010-06-09 15:50:00,4.92,4.93,4.9,4.92,316800.0,4.3117,4.3205,4.2942,4.3117,316800.0
2010-06-09 15:55:00,4.92,4.93,4.91,4.93,564000.0,4.3117,4.3205,4.303,4.3205,564000.0
2010-06-10 09:30:00,4.98,5.04,4.98,5.04,170400.0,4.3643,4.4169,4.3643,4.4169,170400.0
2010-06-10 09:35:00,5.03,5.04,5.0,5.01,83200.0,4.4081,4.4169,4.3818,4.3906,83200.0
2010-06-10 09:40:00,5.01,5.01,4.99,5.01,46400.0,4.3906,4.3906,4.3731,4.3906,46400.0
2010-06-10 09:45:00,5.01,5.04,5.01,5.04,113600.0,4.3906,4.4169,4.3906,4.4169,113600.0
2010-06-10 09:50:00,5.03,5.05,5.03,5.04,127200.0,4.4081,4.4257,4.4081,4.4169,127200.0
2010-06-10 09:55:00,5.04,5.07,5.04,5.07,120800.0,4.4169,4.4432,4.4169,4.4432,120800.0
2010-06-10 10:00:00,5.07,5.08,5.06,5.07,96000.0,4.4432,4.4519,4.4344,4.4432,96000.0
2010-06-10 10:05:00,5.07,5.07,5.06,5.06,88000.0,4.4432,4.4432,4.4344,4.4344,88000.0
2010-06-10 10:10:00,5.06,5.06,5.05,5.06,44800.0,4.4344,4.4344,4.4257,4.4344,44800.0
2010-06-10 10:15:00,5.06,5.06,5.05,5.05,28800.0,4.4344,4.4344,4.4257,4.4257,28800.0
2010-06-10 10:20:00,5.05,5.05,5.04,5.04,98400.0,4.4257,4.4257,4.4169,4.4169,98400.0
2010-06-10 10:25:00,5.04,5.04,5.02,5.03,62400.0,4.4169,4.4169,4.3994,4.4081,62400.0
2010-06-10 10:30:00,5.03,5.04,5.03,5.04,42400.0,4.4081,4.4169,4.4081,4.4169,42400.0
2010-06-10 10:35:00,5.04,5.04,5.03,5.03,61600.0,4.4169,4.4169,4.4081,4.4081,61600.0
2010-06-10 10:40:00,5.03,5.04,5.03,5.04,119200.0,4.4081,4.4169,4.4081,4.4169,119200.0
2010-06-10 10:45:00,5.04,5.04,5.03,5.03,53600.0,4.4169,4.4169,4.4081,4.4081,53600.0
2010-06-10 10:50:00,5.04,5.04,5.03,5.03,48800.0,4.4169,4.4169,4.4081,4.4081,48800.0
2010-06-10 10:55:00,5.03,5.03,5.02,5.03,83200.0,4.4081,4.4081,4.3994,4.4081,83200.0
2010-06-10 11:00:00,5.03,5.05,5.03,5.04,53600.0,4.4081,4.4257,4.4081,4.4169,53600.0
2010-06-10 11:05:00,5.04,5.04,5.03,5.03,33600.0,4.4169,4.4169,4.4081,4.4081,33600.0
2010-06-10 11:10:00,5.04,5.04,5.03,5.04,81600.0,4.4169,4.4169,4.4081,4.4169,81600.0
2010-06-10 11:15:00,5.04,5.05,5.04,5.05,18400.0,4.4169,4.4257,4.4169,4.4257,18400.0
2010-06-10 11:20:00,5.05,5.05,5.05,5.05,87200.0,4.4257,4.4257,4.4257,4.4257,87200.0
2010-06-10 11:25:00,5.05,5.05,5.05,5.05,103200.0,4.4257,4.4257,4.4257,4.4257,103200.0
2010-06-10 11:30:00,5.04,5.05,5.04,5.04,88800.0,4.4169,4.4257,4.4169,4.4169,88800.0
2010-06-10 11:35:00,5.04,5.04,5.03,5.03,117600.0,4.4169,4.4169,4.4081,4.4081,117600.0
2010-06-10 11:40:00,5.03,5.03,5.02,5.02,184800.0,4.4081,4.4081,4.3994,4.3994,184800.0
2010-06-10 11:45:00,5.02,5.02,5.01,5.01,79200.0,4.3994,4.3994,4.3906,4.3906,79200.0
2010-06-10 11:50:00,5.01,5.02,5.01,5.02,136000.0,4.3906,4.3994,4.3906,4.3994,136000.0
2010-06-10 11:55:00,5.02,5.02,5.02,5.02,78400.0,4.3994,4.3994,4.3994,4.3994,78400.0
2010-06-10 12:00:00,5.02,5.02,5.0,5.0,209600.0,4.3994,4.3994,4.3818,4.3818,209600.0
2010-06-10 12:05:00,5.01,5.01,4.99,5.0,207200.0,4.3906,4.3906,4.3731,4.3818,207200.0
2010-06-10 12:10:00,5.0,5.0,4.99,5.0,80000.0,4.3818,4.3818,4.3731,4.3818,80000.0
2010-06-10 12:15:00,5.0,5.01,5.0,5.0,100000.0,4.3818,4.3906,4.3818,4.3818,100000.0
2010-06-10 12:20:00,5.0,5.02,5.0,5.01,70400.0,4.3818,4.3994,4.3818,4.3906,70400.0
2010-06-10 12:25:00,5.01,5.02,5.01,5.02,41600.0,4.3906,4.3994,4.3906,4.3994,41600.0
2010-06-10 12:30:00,5.02,5.03,5.02,5.02,79200.0,4.3994,4.4081,4.3994,4.3994,79200.0
2010-06-10 12:35:00,5.02,5.02,5.0,5.01,144000.0,4.3994,4.3994,4.3818,4.3906,144000.0
2010-06-10 12:40:00,5.01,5.01,5.0,5.0,176800.0,4.3906,4.3906,4.3818,4.3818,176800.0
2010-06-10 12:45:00,5.0,5.0,4.98,4.98,125600.0,4.3818,4.3818,4.3643,4.3643,125600.0
2010-06-10 12:50:00,4.98,4.99,4.98,4.99,80000.0,4.3643,4.3731,4.3643,4.3731,80000.0
2010-06-10 12:55:00,4.99,4.99,4.98,4.99,90400.0,4.3731,4.3731,4.3643,4.3731,90400.0
2010-06-10 13:00:00,4.99,4.99,4.97,4.98,97600.0,4.3731,4.3731,4.3555,4.3643,97600.0
2010-06-10 13:05:00,4.98,4.99,4.97,4.98,72000.0,4.3643,4.3731,4.3555,4.3643,72000.0
2010-06-10 13:10:00,4.98,4.99,4.98,4.99,44800.0,4.3643,4.3731,4.3643,4.3731,44800.0
2010-06-10 13:15:00,4.99,4.99,4.98,4.98,60800.0,4.3731,4.3731,4.3643,4.3643,60800.0
2010-06-10 13:20:00,4.98,4.99,4.98,4.99,30400.0,4.3643,4.3731,4.3643,4.3731,30400.0
2010-06-10 13:25:00,4.99,5.0,4.98,4.99,44800.0,4.3731,4.3818,4.3643,4.3731,44800.0
2010-06-10 13:30:00,5.0,5.02,5.0,5.01,96800.0,4.3818,4.3994,4.3818,4.3906,96800.0
2010-06-10 13:35:00,5.01,5.01,5.0,5.01,37600.0,4.3906,4.3906,4.3818,4.3906,37600.0
2010-06-10 13:40:00,5.01,5.01,5.01,5.01,44800.0,4.3906,4.3906,4.3906,4.3906,44800.0
2010-06-10 13:45:00,5.01,5.02,5.01,5.02,36800.0,4.3906,4.3994,4.3906,4.3994,36800.0
2010-06-10 13:50:00,5.02,5.02,5.02,5.02,36800.0,4.3994,4.3994,4.3994,4.3994,36800.0
2010-06-10 13:55:00,5.01,5.03,5.01,5.02,60000.0,4.3906,4.4081,4.3906,4.3994,60000.0
2010-06-10 14:00:00,5.02,5.03,5.02,5.02,19200.0,4.3994,4.4081,4.3994,4.3994,19200.0
2010-06-10 14:05:00,5.02,5.02,5.01,5.01,36000.0,4.3994,4.3994,4.3906,4.3906,36000.0
2010-06-10 14:10:00,5.01,5.01,5.01,5.01,29600.0,4.3906,4.3906,4.3906,4.3906,29600.0
2010-06-10 14:15:00,5.01,5.02,5.01,5.02,68000.0,4.3906,4.3994,4.3906,4.3994,68000.0
2010-06-10 14:20:00,5.02,5.03,5.02,5.03,43200.0,4.3994,4.4081,4.3994,4.4081,43200.0
2010-06-10 14:25:00,5.03,5.03,5.03,5.03,28800.0,4.4081,4.4081,4.4081,4.4081,28800.0
2010-06-10 14:30:00,5.03,5.04,5.03,5.04,46400.0,4.4081,4.4169,4.4081,4.4169,46400.0
2010-06-10 14:35:00,5.04,5.05,5.04,5.04,55200.0,4.4169,4.4257,4.4169,4.4169,55200.0
2010-06-10 14:40:00,5.04,5.06,5.04,5.06,56000.0,4.4169,4.4344,4.4169,4.4344,56000.0
2010-06-10 14:45:00,5.06,5.07,5.06,5.06,53600.0,4.4344,4.4432,4.4344,4.4344,53600.0
2010-06-10 14:50:00,5.06,5.06,5.06,5.06,47200.0,4.4344,4.4344,4.4344,4.4344,47200.0
2010-06-10 14:55:00,5.06,5.06,5.06,5.06,60800.0,4.4344,4.4344,4.4344,4.4344,60800.0
2010-06-10 15:00:00,5.06,5.06,5.05,5.05,64800.0,4.4344,4.4344,4.4257,4.4257,64800.0
2010-06-10 15:05:00,5.05,5.06,5.05,5.06,138400.0,4.4257,4.4344,4.4257,4.4344,138400.0
2010-06-10 15:10:00,5.06,5.06,5.05,5.06,100000.0,4.4344,4.4344,4.4257,4.4344,100000.0
2010-06-10 15:15:00,5.05,5.07,5.05,5.07,108000.0,4.4257,4.4432,4.4257,4.4432,108000.0
2010-06-10 15:20:00,5.07,5.08,5.06,5.06,184800.0,4.4432,4.4519,4.4344,4.4344,184800.0
2010-06-10 15:25:00,5.07,5.07,5.06,5.06,100000.0,4.4432,4.4432,4.4344,4.4344,100000.0
2010-06-10 15:30:00,5.06,5.07,5.06,5.06,131200.0,4.4344,4.4432,4.4344,4.4344,131200.0
2010-06-10 15:35:00,5.06,5.06,5.06,5.06,53600.0,4.4344,4.4344,4.4344,4.4344,53600.0
2010-06-10 15:40:00,5.06,5.07,5.06,5.07,176800.0,4.4344,4.4432,4.4344,4.4432,176800.0
2010-06-10 15:45:00,5.07,5.07,5.06,5.07,108800.0,4.4432,4.4432,4.4344,4.4432,108800.0
2010-06-10 15:50:00,5.07,5.08,5.07,5.07,211200.0,4.4432,4.4519,4.4432,4.4432,211200.0
2010-06-10 15:55:00,5.07,5.08,5.07,5.08,324000.0,4.4432,4.4519,4.4432,4.4519,324000.0
2010-06-11 09:30:00,5.0,5.04,5.0,5.04,49600.0,4.3818,4.4169,4.3818,4.4169,49600.0
2010-06-11 09:35:00,5.04,5.05,5.04,5.05,44000.0,4.4169,4.4257,4.4169,4.4257,44000.0
2010-06-11 09:40:00,5.05,5.06,5.04,5.04,55200.0,4.4257,4.4344,4.4169,4.4169,55200.0
2010-06-11 09:45:00,5.04,5.05,5.03,5.03,84800.0,4.4169,4.4257,4.4081,4.4081,84800.0
2010-06-11 09:50:00,5.04,5.04,5.03,5.04,38400.0,4.4169,4.4169,4.4081,4.4169,38400.0
2010-06-11 09:55:00,5.04,5.09,5.04,5.09,127200.0,4.4169,4.4607,4.4169,4.4607,127200.0
2010-06-11 10:00:00,5.09,5.09,5.07,5.08,101600.0,4.4607,4.4607,4.4432,4.4519,101600.0
2010-06-11 10:05:00,5.08,5.11,5.07,5.1,120000.0,4.4519,4.4782,4.4432,4.4695,120000.0
2010-06-11 10:10:00,5.1,5.1,5.09,5.1,76800.0,4.4695,4.4695,4.4607,4.4695,76800.0
2010-06-11 10:15:00,5.1,5.1,5.08,5.09,68000.0,4.4695,4.4695,4.4519,4.4607,68000.0
2010-06-11 10:20:00,5.08,5.11,5.08,5.11,56800.0,4.4519,4.4782,4.4519,4.4782,56800.0
2010-06-11 10:25:00,5.1,5.1,5.09,5.09,44800.0,4.4695,4.4695,4.4607,4.4607,44800.0
2010-06-11 10:30:00,5.09,5.1,5.09,5.09,106400.0,4.4607,4.4695,4.4607,4.4607,106400.0
2010-06-11 10:35:00,5.1,5.1,5.09,5.09,45600.0,4.4695,4.4695,4.4607,4.4607,45600.0
2010-06-11 10:40:00,5.09,5.1,5.09,5.1,55200.0,4.4607,4.4695,4.4607,4.4695,55200.0
2010-06-11 10:45:00,5.1,5.1,5.09,5.1,74400.0,4.4695,4.4695,4.4607,4.4695,74400.0
2010-06-11 10:50:00,5.1,5.1,5.07,5.07,79200.0,4.4695,4.4695,4.4432,4.4432,79200.0
2010-06-11 10:55:00,5.08,5.08,5.07,5.08,48000.0,4.4519,4.4519,4.4432,4.4519,48000.0
2010-06-11 11:00:00,5.08,5.08,5.07,5.08,82400.0,4.4519,4.4519,4.4432,4.4519,82400.0
2010-06-11 11:05:00,5.08,5.08,5.06,5.07,85600.0,4.4519,4.4519,4.4344,4.4432,85600.0
2010-06-11 11:10:00,5.07,5.08,5.06,5.06,190400.0,4.4432,4.4519,4.4344,4.4344,190400.0
2010-06-11 11:15:00,5.06,5.07,5.05,5.07,76000.0,4.4344,4.4432,4.4257,4.4432,76000.0
2010-06-11 11:20:00,5.07,5.07,5.06,5.06,88800.0,4.4432,4.4432,4.4344,4.4344,88800.0
2010-06-11 11:25:00,5.07,5.07,5.07,5.07,42400.0,4.4432,4.4432,4.4432,4.4432,42400.0
2010-06-11 11:30:00,5.07,5.09,5.07,5.09,60000.0,4.4432,4.4607,4.4432,4.4607,60000.0
2010-06-11 11:35:00,5.09,5.09,5.08,5.08,44000.0,4.4607,4.4607,4.4519,4.4519,44000.0
2010-06-11 11:40:00,5.08,5.08,5.07,5.07,67200.0,4.4519,4.4519,4.4432,4.4432,67200.0
2010-06-11 11:45:00,5.07,5.08,5.07,5.08,50400.0,4.4432,4.4519,4.4432,4.4519,50400.0
2010-06-11 11:50:00,5.08,5.1,5.08,5.09,40000.0,4.4519,4.4695,4.4519,4.4607,40000.0
2010-06-11 11:55:00,5.09,5.1,5.09,5.1,69600.0,4.4607,4.4695,4.4607,4.4695,69600.0
2010-06-11 12:00:00,5.1,5.1,5.1,5.1,54400.0,4.4695,4.4695,4.4695,4.4695,54400.0
2010-06-11 12:05:00,5.1,5.11,5.1,5.11,27200.0,4.4695,4.4782,4.4695,4.4782,27200.0
2010-06-11 12:10:00,5.11,5.11,5.1,5.11,111200.0,4.4782,4.4782,4.4695,4.4782,111200.0
2010-06-11 12:15:00,5.11,5.12,5.11,5.11,70400.0,4.4782,4.487,4.4782,4.4782,70400.0
2010-06-11 12:20:00,5.11,5.11,5.1,5.1,34400.0,4.4782,4.4782,4.4695,4.4695,34400.0
2010-06-11 12:25:00,5.1,5.1,5.09,5.1,52000.0,4.4695,4.4695,4.4607,4.4695,52000.0
2010-06-11 12:30:00,5.1,5.1,5.09,5.1,41600.0,4.4695,4.4695,4.4607,4.4695,41600.0
2010-06-11 12:35:00,5.1,5.1,5.09,5.1,184800.0,4.4695,4.4695,4.4607,4.4695,184800.0
2010-06-11 12:40:00,5.1,5.11,5.1,5.11,48800.0,4.4695,4.4782,4.4695,4.4782,48800.0
2010-06-11 12:45:00,5.11,5.12,5.11,5.11,40000.0,4.4782,4.487,4.4782,4.4782,40000.0
2010-06-11 12:50:00,5.11,5.11,5.1,5.1,131200.0,4.4782,4.4782,4.4695,4.4695,131200.0
2010-06-11 12:55:00,5.11,5.11,5.1,5.1,172000.0,4.4782,4.4782,4.4695,4.4695,172000.0
2010-06-11 13:00:00,5.1,5.11,5.1,5.11,44000.0,4.4695,4.4782,4.4695,4.4782,44000.0
2010-06-11 13:05:00,5.11,5.12,5.11,5.12,40000.0,4.4782,4.487,4.4782,4.487,40000.0
2010-06-11 13:10:00,5.12,5.12,5.12,5.12,48000.0,4.487,4.487,4.487,4.487,48000.0
2010-06-11 13:15:00,5.12,5.12,5.11,5.12,222400.0,4.487,4.487,4.4782,4.487,222400.0
2010-06-11 13:20:00,5.12,5.12,5.11,5.11,158400.0,4.487,4.487,4.4782,4.4782,158400.0
2010-06-11 13:25:00,5.11,5.12,5.11,5.12,236800.0,4.4782,4.487,4.4782,4.487,236800.0
2010-06-11 13:30:00,5.12,5.12,5.11,5.11,188000.0,4.487,4.487,4.4782,4.4782,188000.0
2010-06-11 13:35:00,5.11,5.11,5.11,5.11,120000.0,4.4782,4.4782,4.4782,4.4782,120000.0
2010-06-11 13:40:00,5.11,5.11,5.1,5.1,48000.0,4.4782,4.4782,4.4695,4.4695,48000.0
2010-06-11 13:45:00,5.1,5.1,5.09,5.09,52800.0,4.4695,4.4695,4.4607,4.4607,52800.0
2010-06-11 13:50:00,5.09,5.09,5.09,5.09,80800.0,4.4607,4.4607,4.4607,4.4607,80800.0
2010-06-11 13:55:00,5.09,5.1,5.09,5.1,92800.0,4.4607,4.4695,4.4607,4.4695,92800.0
2010-06-11 14:00:00,5.1,5.11,5.09,5.1,152000.0,4.4695,4.4782,4.4607,4.4695,152000.0
2010-06-11 14:05:00,5.1,5.11,5.1,5.1,146400.0,4.4695,4.4782,4.4695,4.4695,146400.0
2010-06-11 14:10:00,5.1,5.1,5.09,5.09,281600.0,4.4695,4.4695,4.4607,4.4607,281600.0
2010-06-11 14:15:00,5.09,5.09,5.07,5.08,108000.0,4.4607,4.4607,4.4432,4.4519,108000.0
2010-06-11 14:20:00,5.08,5.08,5.07,5.08,60000.0,4.4519,4.4519,4.4432,4.4519,60000.0
2010-06-11 14:25:00,5.08,5.08,5.07,5.08,113600.0,4.4519,4.4519,4.4432,4.4519,113600.0
2010-06-11 14:30:00,5.08,5.09,5.08,5.08,96000.0,4.4519,4.4607,4.4519,4.4519,96000.0
2010-06-11 14:35:00,5.08,5.08,5.08,5.08,106400.0,4.4519,4.4519,4.4519,4.4519,106400.0
2010-06-11 14:40:00,5.08,5.09,5.08,5.09,75200.0,4.4519,4.4607,4.4519,4.4607,75200.0
2010-06-11 14:45:00,5.09,5.1,5.09,5.09,305600.0,4.4607,4.4695,4.4607,4.4607,305600.0
2010-06-11 14:50:00,5.1,5.1,5.08,5.08,205600.0,4.4695,4.4695,4.4519,4.4519,205600.0
2010-06-11 14:55:00,5.08,5.09,5.08,5.08,198400.0,4.4519,4.4607,4.4519,4.4519,198400.0
2010-06-11 15:00:00,5.08,5.09,5.08,5.09,115200.0,4.4519,4.4607,4.4519,4.4607,115200.0
2010-06-11 15:05:00,5.09,5.09,5.08,5.08,106400.0,4.4607,4.4607,4.4519,4.4519,106400.0
2010-06-11 15:10:00,5.08,5.08,5.08,5.08,83200.0,4.4519,4.4519,4.4519,4.4519,83200.0
2010-06-11 15:15:00,5.08,5.09,5.08,5.08,68000.0,4.4519,4.4607,4.4519,4.4519,68000.0
2010-06-11 15:20:00,5.08,5.08,5.08,5.08,54400.0,4.4519,4.4519,4.4519,4.4519,54400.0
2010-06-11 15:25:00,5.08,5.1,5.08,5.09,96800.0,4.4519,4.4695,4.4519,4.4607,96800.0
2010-06-11 15:30:00,5.09,5.1,5.09,5.1,52000.0,4.4607,4.4695,4.4607,4.4695,52000.0
2010-06-11 15:35:00,5.1,5.11,5.1,5.11,80000.0,4.4695,4.4782,4.4695,4.4782,80000.0
2010-06-11 15:40:00,5.11,5.12,5.11,5.11,200000.0,4.4782,4.487,4.4782,4.4782,200000.0
2010-06-11 15:45:00,5.11,5.13,5.11,5.12,118400.0,4.4782,4.4958,4.4782,4.487,118400.0
2010-06-11 15:50:00,5.12,5.12,5.11,5.12,171200.0,4.487,4.487,4.4782,4.487,171200.0
2010-06-11 15:55:00,5.12,5.13,5.12,5.12,320000.0,4.487,4.4958,4.487,4.487,320000.0
2010-06-14 09:30:00,5.18,5.18,5.16,5.17,93600.0,4.5412,4.5412,4.5237,4.5325,93600.0
2010-06-14 09:35:00,5.17,5.18,5.15,5.16,51200.0,4.5325,4.5412,4.5149,4.5237,51200.0
2010-06-14 09:40:00,5.15,5.16,5.15,5.15,177600.0,4.5149,4.5237,4.5149,4.5149,177600.0
2010-06-14 09:45:00,5.15,5.17,5.15,5.17,92800.0,4.5149,4.5325,4.5149,4.5325,92800.0
2010-06-14 09:50:00,5.17,5.18,5.15,5.15,935200.0,4.5325,4.5412,4.5149,4.5149,935200.0
2010-06-14 09:55:00,5.15,5.15,5.14,5.14,168800.0,4.5149,4.5149,4.5062,4.5062,168800.0
2010-06-14 10:00:00,5.14,5.16,5.14,5.16,200800.0,4.5062,4.5237,4.5062,4.5237,200800.0
2010-06-14 10:05:00,5.16,5.16,5.15,5.15,170400.0,4.5237,4.5237,4.5149,4.5149,170400.0
2010-06-14 10:10:00,5.16,5.17,5.15,5.16,94400.0,4.5237,4.5325,4.5149,4.5237,94400.0
2010-06-14 10:15:00,5.16,5.18,5.16,5.18,290400.0,4.5237,4.5412,4.5237,4.5412,290400.0
2010-06-14 10:20:00,5.18,5.18,5.17,5.18,117600.0,4.5412,4.5412,4.5325,4.5412,117600.0
2010-06-14 10:25:00,5.18,5.18,5.17,5.18,56800.0,4.5412,4.5412,4.5325,4.5412,56800.0
2010-06-14 10:30:00,5.18,5.18,5.17,5.17,42400.0,4.5412,4.5412,4.5325,4.5325,42400.0
2010-06-14 10:35:00,5.17,5.17,5.16,5.16,132800.0,4.5325,4.5325,4.5237,4.5237,132800.0
2010-06-14 10:40:00,5.17,5.17,5.15,5.16,124000.0,4.5325,4.5325,4.5149,4.5237,124000.0
2010-06-14 10:45:00,5.16,5.17,5.15,5.17,296800.0,4.5237,4.5325,4.5149,4.5325,296800.0
2010-06-14 10:50:00,5.17,5.19,5.17,5.18,72800.0,4.5325,4.55,4.5325,4.5412,72800.0
2010-06-14 10:55:00,5.18,5.19,5.18,5.19,65600.0,4.5412,4.55,4.5412,4.55,65600.0
2010-06-14 11:00:00,5.19,5.2,5.19,5.2,102400.0,4.55,4.5588,4.55,4.5588,102400.0
2010-06-14 11:05:00,5.2,5.21,5.2,5.21,222400.0,4.5588,4.5675,4.5588,4.5675,222400.0
2010-06-14 11:10:00,5.21,5.22,5.21,5.22,111200.0,4.5675,4.5763,4.5675,4.5763,111200.0
2010-06-14 11:15:00,5.22,5.22,5.21,5.22,131200.0,4.5763,4.5763,4.5675,4.5763,131200.0
2010-06-14 11:20:00,5.22,5.23,5.22,5.22,163200.0,4.5763,4.5851,4.5763,4.5763,163200.0
2010-06-14 11:25:00,5.22,5.22,5.21,5.21,107200.0,4.5763,4.5763,4.5675,4.5675,107200.0
2010-06-14 11:30:00,5.21,5.21,5.2,5.21,28800.0,4.5675,4.5675,4.5588,4.5675,28800.0
2010-06-14 11:35:00,5.21,5.21,5.2,5.21,358400.0,4.5675,4.5675,4.5588,4.5675,358400.0
2010-06-14 11:40:00,5.21,5.22,5.21,5.22,108800.0,4.5675,4.5763,4.5675,4.5763,108800.0
2010-06-14 11:45:00,5.22,5.22,5.21,5.22,39200.0,4.5763,4.5763,4.5675,4.5763,39200.0
2010-06-14 11:50:00,5.22,5.22,5.22,5.22,23200.0,4.5763,4.5763,4.5763,4.5763,23200.0
2010-06-14 11:55:00,5.22,5.22,5.21,5.21,93600.0,4.5763,4.5763,4.5675,4.5675,93600.0
2010-06-14 12:00:00,5.21,5.22,5.21,5.22,30400.0,4.5675,4.5763,4.5675,4.5763,30400.0
2010-06-14 12:05:00,5.22,5.22,5.21,5.21,48800.0,4.5763,4.5763,4.5675,4.5675,48800.0
2010-06-14 12:10:00,5.21,5.21,5.21,5.21,25600.0,4.5675,4.5675,4.5675,4.5675,25600.0
2010-06-14 12:15:00,5.21,5.21,5.21,5.21,40800.0,4.5675,4.5675,4.5675,4.5675,40800.0
2010-06-14 12:20:00,5.21,5.21,5.21,5.21,28000.0,4.5675,4.5675,4.5675,4.5675,28000.0
2010-06-14 12:25:00,5.21,5.21,5.21,5.21,43200.0,4.5675,4.5675,4.5675,4.5675,43200.0
2010-06-14 12:30:00,5.21,5.21,5.21,5.21,24800.0,4.5675,4.5675,4.5675,4.5675,24800.0
2010-06-14 12:35:00,5.21,5.21,5.21,5.21,81600.0,4.5675,4.5675,4.5675,4.5675,81600.0
2010-06-14 12:40:00,5.21,5.21,5.21,5.21,44800.0,4.5675,4.5675,4.5675,4.5675,44800.0
2010-06-14 12:45:00,5.21,5.21,5.21,5.21,69600.0,4.5675,4.5675,4.5675,4.5675,69600.0
2010-06-14 12:50:00,5.21,5.21,5.2,5.21,130400.0,4.5675,4.5675,4.5588,4.5675,130400.0
2010-06-14 12:55:00,5.21,5.21,5.2,5.2,104800.0,4.5675,4.5675,4.5588,4.5588,104800.0
2010-06-14 13:00:00,5.2,5.2,5.2,5.2,25600.0,4.5588,4.5588,4.5588,4.5588,25600.0
2010-06-14 13:05:00,5.2,5.2,5.19,5.2,137600.0,4.5588,4.5588,4.55,4.5588,137600.0
2010-06-14 13:10:00,5.2,5.2,5.19,5.2,109600.0,4.5588,4.5588,4.55,4.5588,109600.0
2010-06-14 13:15:00,5.2,5.21,5.2,5.2,148800.0,4.5588,4.5675,4.5588,4.5588,148800.0
2010-06-14 13:20:00,5.2,5.2,5.19,5.2,129600.0,4.5588,4.5588,4.55,4.5588,129600.0
2010-06-14 13:25:00,5.2,5.2,5.19,5.19,48800.0,4.5588,4.5588,4.55,4.55,48800.0
2010-06-14 13:30:00,5.19,5.19,5.18,5.19,27200.0,4.55,4.55,4.5412,4.55,27200.0
2010-06-14 13:35:00,5.19,5.2,5.19,5.2,33600.0,4.55,4.5588,4.55,4.5588,33600.0
2010-06-14 13:40:00,5.2,5.2,5.19,5.19,16000.0,4.5588,4.5588,4.55,4.55,16000.0
2010-06-14 13:45:00,5.19,5.2,5.18,5.18,56800.0,4.55,4.5588,4.5412,4.5412,56800.0
2010-06-14 13:50:00,5.18,5.18,5.18,5.18,32000.0,4.5412,4.5412,4.5412,4.5412,32000.0
2010-06-14 13:55:00,5.17,5.18,5.16,5.16,22400.0,4.5325,4.5412,4.5237,4.5237,22400.0
2010-06-14 14:00:00,5.16,5.16,5.15,5.16,41600.0,4.5237,4.5237,4.5149,4.5237,41600.0
2010-06-14 14:05:00,5.16,5.16,5.15,5.16,38400.0,4.5237,4.5237,4.5149,4.5237,38400.0
2010-06-14 14:10:00,5.16,5.17,5.16,5.17,14400.0,4.5237,4.5325,4.5237,4.5325,14400.0
2010-06-14 14:15:00,5.17,5.17,5.15,5.16,37600.0,4.5325,4.5325,4.5149,4.5237,37600.0
2010-06-14 14:20:00,5.16,5.16,5.15,5.16,80000.0,4.5237,4.5237,4.5149,4.5237,80000.0
2010-06-14 14:25:00,5.16,5.16,5.16,5.16,24800.0,4.5237,4.5237,4.5237,4.5237,24800.0
2010-06-14 14:30:00,5.16,5.16,5.14,5.15,48800.0,4.5237,4.5237,4.5062,4.5149,48800.0
2010-06-14 14:35:00,5.15,5.15,5.14,5.15,59200.0,4.5149,4.5149,4.5062,4.5149,59200.0
2010-06-14 14:40:00,5.15,5.15,5.15,5.15,29600.0,4.5149,4.5149,4.5149,4.5149,29600.0
2010-06-14 14:45:00,5.16,5.17,5.15,5.17,33600.0,4.5237,4.5325,4.5149,4.5325,33600.0
2010-06-14 14:50:00,5.16,5.17,5.16,5.17,143200.0,4.5237,4.5325,4.5237,4.5325,143200.0
2010-06-14 14:55:00,5.17,5.17,5.17,5.17,25600.0,4.5325,4.5325,4.5325,4.5325,25600.0
2010-06-14 15:00:00,5.17,5.17,5.17,5.17,235200.0,4.5325,4.5325,4.5325,4.5325,235200.0
2010-06-14 15:05:00,5.17,5.18,5.16,5.18,91200.0,4.5325,4.5412,4.5237,4.5412,91200.0
2010-06-14 15:10:00,5.18,5.18,5.17,5.17,42400.0,4.5412,4.5412,4.5325,4.5325,42400.0
2010-06-14 15:15:00,5.17,5.18,5.17,5.18,48000.0,4.5325,4.5412,4.5325,4.5412,48000.0
2010-06-14 15:20:00,5.18,5.18,5.16,5.17,53600.0,4.5412,4.5412,4.5237,4.5325,53600.0
2010-06-14 15:25:00,5.17,5.17,5.16,5.17,206400.0,4.5325,4.5325,4.5237,4.5325,206400.0
2010-06-14 15:30:00,5.17,5.17,5.16,5.16,240000.0,4.5325,4.5325,4.5237,4.5237,240000.0
2010-06-14 15:35:00,5.16,5.16,5.14,5.15,356800.0,4.5237,4.5237,4.5062,4.5149,356800.0
2010-06-14 15:40:00,5.15,5.15,5.14,5.15,163200.0,4.5149,4.5149,4.5062,4.5149,163200.0
2010-06-14 15:45:00,5.15,5.16,5.14,5.15,168800.0,4.5149,4.5237,4.5062,4.5149,168800.0
2010-06-14 15:50:00,5.15,5.15,5.13,5.13,317600.0,4.5149,4.5149,4.4974,4.4974,317600.0
2010-06-14 15:55:00,5.13,5.14,5.13,5.14,655200.0,4.4974,4.5062,4.4974,4.5062,655200.0
2010-06-15 09:30:00,5.19,5.19,5.17,5.19,67200.0,4.55,4.55,4.5325,4.55,67200.0
2010-06-15 09:35:00,5.19,5.22,5.19,5.21,67200.0,4.55,4.5763,4.55,4.5675,67200.0
2010-06-15 09:40:00,5.21,5.23,5.21,5.22,96800.0,4.5675,4.5851,4.5675,4.5763,96800.0
2010-06-15 09:45:00,5.22,5.23,5.2,5.21,85600.0,4.5763,4.5851,4.5588,4.5675,85600.0
2010-06-15 09:50:00,5.21,5.23,5.21,5.22,190400.0,4.5675,4.5851,4.5675,4.5763,190400.0
2010-06-15 09:55:00,5.22,5.23,5.22,5.23,289600.0,4.5763,4.5851,4.5763,4.5851,289600.0
2010-06-15 10:00:00,5.23,5.23,5.21,5.21,319200.0,4.5851,4.5851,4.5675,4.5675,319200.0
2010-06-15 10:05:00,5.21,5.22,5.21,5.21,219200.0,4.5675,4.5763,4.5675,4.5675,219200.0
2010-06-15 10:10:00,5.21,5.22,5.2,5.21,199200.0,4.5675,4.5763,4.5588,4.5675,199200.0
2010-06-15 10:15:00,5.21,5.21,5.2,5.21,32000.0,4.5675,4.5675,4.5588,4.5675,32000.0
2010-06-15 10:20:00,5.21,5.21,5.2,5.21,127200.0,4.5675,4.5675,4.5588,4.5675,127200.0
2010-06-15 10:25:00,5.21,5.23,5.21,5.22,88000.0,4.5675,4.5851,4.5675,4.5763,88000.0
2010-06-15 10:30:00,5.22,5.23,5.22,5.22,120000.0,4.5763,4.5851,4.5763,4.5763,120000.0
2010-06-15 10:35:00,5.22,5.23,5.22,5.23,238400.0,4.5763,4.5851,4.5763,4.5851,238400.0
2010-06-15 10:40:00,5.23,5.24,5.22,5.23,79200.0,4.5851,4.5938,4.5763,4.5851,79200.0
2010-06-15 10:45:00,5.24,5.24,5.23,5.24,95200.0,4.5938,4.5938,4.5851,4.5938,95200.0
2010-06-15 10:50:00,5.24,5.24,5.23,5.24,84000.0,4.5938,4.5938,4.5851,4.5938,84000.0
2010-06-15 10:55:00,5.24,5.24,5.24,5.24,48000.0,4.5938,4.5938,4.5938,4.5938,48000.0
2010-06-15 11:00:00,5.25,5.25,5.24,5.24,70400.0,4.6026,4.6026,4.5938,4.5938,70400.0
2010-06-15 11:05:00,5.24,5.24,5.23,5.23,56000.0,4.5938,4.5938,4.5851,4.5851,56000.0
2010-06-15 11:10:00,5.23,5.23,5.23,5.23,155200.0,4.5851,4.5851,4.5851,4.5851,155200.0
2010-06-15 11:15:00,5.23,5.24,5.23,5.24,104800.0,4.5851,4.5938,4.5851,4.5938,104800.0
2010-06-15 11:20:00,5.24,5.24,5.23,5.23,47200.0,4.5938,4.5938,4.5851,4.5851,47200.0
2010-06-15 11:25:00,5.23,5.24,5.23,5.23,72000.0,4.5851,4.5938,4.5851,4.5851,72000.0
2010-06-15 11:30:00,5.23,5.24,5.23,5.23,69600.0,4.5851,4.5938,4.5851,4.5851,69600.0
2010-06-15 11:35:00,5.23,5.24,5.23,5.23,210400.0,4.5851,4.5938,4.5851,4.5851,210400.0
2010-06-15 11:40:00,5.23,5.24,5.23,5.24,136000.0,4.5851,4.5938,4.5851,4.5938,136000.0
2010-06-15 11:45:00,5.23,5.25,5.23,5.24,196800.0,4.5851,4.6026,4.5851,4.5938,196800.0
2010-06-15 11:50:00,5.24,5.26,5.24,5.26,151200.0,4.5938,4.6114,4.5938,4.6114,151200.0
2010-06-15 11:55:00,5.26,5.26,5.24,5.25,91200.0,4.6114,4.6114,4.5938,4.6026,91200.0
2010-06-15 12:00:00,5.25,5.25,5.25,5.25,168000.0,4.6026,4.6026,4.6026,4.6026,168000.0
2010-06-15 12:05:00,5.25,5.27,5.25,5.27,123200.0,4.6026,4.6201,4.6026,4.6201,123200.0
2010-06-15 12:10:00,5.26,5.27,5.26,5.27,124000.0,4.6114,4.6201,4.6114,4.6201,124000.0
2010-06-15 12:15:00,5.27,5.28,5.27,5.28,128000.0,4.6201,4.6289,4.6201,4.6289,128000.0
2010-06-15 12:20:00,5.28,5.28,5.28,5.28,104000.0,4.6289,4.6289,4.6289,4.6289,104000.0
2010-06-15 12:25:00,5.28,5.28,5.28,5.28,52000.0,4.6289,4.6289,4.6289,4.6289,52000.0
2010-06-15 12:30:00,5.28,5.28,5.28,5.28,53600.0,4.6289,4.6289,4.6289,4.6289,53600.0
2010-06-15 12:35:00,5.28,5.28,5.28,5.28,53600.0,4.6289,4.6289,4.6289,4.6289,53600.0
2010-06-15 12:40:00,5.28,5.28,5.27,5.28,100000.0,4.6289,4.6289,4.6201,4.6289,100000.0
2010-06-15 12:45:00,5.28,5.28,5.28,5.28,54400.0,4.6289,4.6289,4.6289,4.6289,54400.0
2010-06-15 12:50:00,5.28,5.28,5.28,5.28,19200.0,4.6289,4.6289,4.6289,4.6289,19200.0
2010-06-15 12:55:00,5.28,5.29,5.28,5.29,35200.0,4.6289,4.6377,4.6289,4.6377,35200.0
2010-06-15 13:00:00,5.29,5.3,5.29,5.3,201600.0,4.6377,4.6464,4.6377,4.6464,201600.0
2010-06-15 13:05:00,5.3,5.31,5.3,5.31,588000.0,4.6464,4.6552,4.6464,4.6552,588000.0
2010-06-15 13:10:00,5.3,5.32,5.3,5.31,166400.0,4.6464,4.664,4.6464,4.6552,166400.0
2010-06-15 13:15:00,5.31,5.33,5.31,5.33,222400.0,4.6552,4.6727,4.6552,4.6727,222400.0
2010-06-15 13:20:00,5.33,5.34,5.32,5.33,159200.0,4.6727,4.6815,4.664,4.6727,159200.0
2010-06-15 13:25:00,5.33,5.34,5.33,5.33,209600.0,4.6727,4.6815,4.6727,4.6727,209600.0
2010-06-15 13:30:00,5.33,5.34,5.33,5.34,196000.0,4.6727,4.6815,4.6727,4.6815,196000.0
2010-06-15 13:35:00,5.34,5.36,5.34,5.35,347200.0,4.6815,4.699,4.6815,4.6903,347200.0
2010-06-15 13:40:00,5.35,5.35,5.35,5.35,90400.0,4.6903,4.6903,4.6903,4.6903,90400.0
2010-06-15 13:45:00,5.35,5.35,5.34,5.35,80000.0,4.6903,4.6903,4.6815,4.6903,80000.0
2010-06-15 13:50:00,5.35,5.35,5.35,5.35,32000.0,4.6903,4.6903,4.6903,4.6903,32000.0
2010-06-15 13:55:00,5.35,5.35,5.34,5.35,104000.0,4.6903,4.6903,4.6815,4.6903,104000.0
2010-06-15 14:00:00,5.35,5.36,5.35,5.36,153600.0,4.6903,4.699,4.6903,4.699,153600.0
2010-06-15 14:05:00,5.36,5.37,5.36,5.37,169600.0,4.699,4.7078,4.699,4.7078,169600.0
2010-06-15 14:10:00,5.37,5.37,5.36,5.36,145600.0,4.7078,4.7078,4.699,4.699,145600.0
2010-06-15 14:15:00,5.36,5.38,5.36,5.38,162400.0,4.699,4.7166,4.699,4.7166,162400.0
2010-06-15 14:20:00,5.38,5.38,5.37,5.37,132000.0,4.7166,4.7166,4.7078,4.7078,132000.0
2010-06-15 14:25:00,5.37,5.37,5.37,5.37,29600.0,4.7078,4.7078,4.7078,4.7078,29600.0
2010-06-15 14:30:00,5.36,5.36,5.36,5.36,96000.0,4.699,4.699,4.699,4.699,96000.0
2010-06-15 14:35:00,5.36,5.37,5.36,5.36,128000.0,4.699,4.7078,4.699,4.699,128000.0
2010-06-15 14:40:00,5.36,5.37,5.36,5.36,72000.0,4.699,4.7078,4.699,4.699,72000.0
2010-06-15 14:45:00,5.36,5.37,5.35,5.36,72800.0,4.699,4.7078,4.6903,4.699,72800.0
2010-06-15 14:50:00,5.36,5.37,5.36,5.37,97600.0,4.699,4.7078,4.699,4.7078,97600.0
2010-06-15 14:55:00,5.36,5.36,5.35,5.35,38400.0,4.699,4.699,4.6903,4.6903,38400.0
2010-06-15 15:00:00,5.35,5.36,5.35,5.35,96800.0,4.6903,4.699,4.6903,4.6903,96800.0
2010-06-15 15:05:00,5.35,5.36,5.35,5.35,181600.0,4.6903,4.699,4.6903,4.6903,181600.0
2010-06-15 15:10:00,5.35,5.35,5.35,5.35,78400.0,4.6903,4.6903,4.6903,4.6903,78400.0
2010-06-15 15:15:00,5.35,5.36,5.35,5.36,96800.0,4.6903,4.699,4.6903,4.699,96800.0
2010-06-15 15:20:00,5.36,5.37,5.36,5.37,64000.0,4.699,4.7078,4.699,4.7078,64000.0
2010-06-15 15:25:00,5.37,5.37,5.37,5.37,60000.0,4.7078,4.7078,4.7078,4.7078,60000.0
2010-06-15 15:30:00,5.37,5.37,5.36,5.36,77600.0,4.7078,4.7078,4.699,4.699,77600.0
2010-06-15 15:35:00,5.36,5.38,5.36,5.38,132000.0,4.699,4.7166,4.699,4.7166,132000.0
2010-06-15 15:40:00,5.37,5.37,5.37,5.37,124000.0,4.7078,4.7078,4.7078,4.7078,124000.0
2010-06-15 15:45:00,5.37,5.37,5.36,5.37,324800.0,4.7078,4.7078,4.699,4.7078,324800.0
2010-06-15 15:50:00,5.37,5.37,5.37,5.37,417600.0,4.7078,4.7078,4.7078,4.7078,417600.0
2010-06-15 15:55:00,5.37,5.37,5.37,5.37,399200.0,4.7078,4.7078,4.7078,4.7078,399200.0
2010-06-16 09:30:00,5.33,5.34,5.33,5.33,56800.0,4.6727,4.6815,4.6727,4.6727,56800.0
2010-06-16 09:35:00,5.33,5.33,5.31,5.32,93600.0,4.6727,4.6727,4.6552,4.664,93600.0
2010-06-16 09:40:00,5.32,5.32,5.31,5.32,52800.0,4.664,4.664,4.6552,4.664,52800.0
2010-06-16 09:45:00,5.32,5.33,5.32,5.32,72800.0,4.664,4.6727,4.664,4.664,72800.0
2010-06-16 09:50:00,5.32,5.32,5.31,5.31,54400.0,4.664,4.664,4.6552,4.6552,54400.0
2010-06-16 09:55:00,5.31,5.34,5.31,5.34,148000.0,4.6552,4.6815,4.6552,4.6815,148000.0
2010-06-16 10:00:00,5.34,5.35,5.34,5.35,66400.0,4.6815,4.6903,4.6815,4.6903,66400.0
2010-06-16 10:05:00,5.35,5.36,5.34,5.34,141600.0,4.6903,4.699,4.6815,4.6815,141600.0
2010-06-16 10:10:00,5.34,5.35,5.33,5.34,47200.0,4.6815,4.6903,4.6727,4.6815,47200.0
2010-06-16 10:15:00,5.34,5.34,5.34,5.34,20800.0,4.6815,4.6815,4.6815,4.6815,20800.0
2010-06-16 10:20:00,5.34,5.34,5.31,5.31,43200.0,4.6815,4.6815,4.6552,4.6552,43200.0
2010-06-16 10:25:00,5.32,5.32,5.31,5.32,32000.0,4.664,4.664,4.6552,4.664,32000.0
2010-06-16 10:30:00,5.32,5.32,5.31,5.31,78400.0,4.664,4.664,4.6552,4.6552,78400.0
2010-06-16 10:35:00,5.31,5.31,5.31,5.31,42400.0,4.6552,4.6552,4.6552,4.6552,42400.0
2010-06-16 10:40:00,5.31,5.32,5.31,5.32,23200.0,4.6552,4.664,4.6552,4.664,23200.0
2010-06-16 10:45:00,5.32,5.32,5.31,5.31,30400.0,4.664,4.664,4.6552,4.6552,30400.0
2010-06-16 10:50:00,5.31,5.31,5.3,5.31,126400.0,4.6552,4.6552,4.6464,4.6552,126400.0
2010-06-16 10:55:00,5.31,5.32,5.31,5.32,24800.0,4.6552,4.664,4.6552,4.664,24800.0
2010-06-16 11:00:00,5.32,5.32,5.32,5.32,34400.0,4.664,4.664,4.664,4.664,34400.0
2010-06-16 11:05:00,5.32,5.33,5.32,5.33,104000.0,4.664,4.6727,4.664,4.6727,104000.0
2010-06-16 11:10:00,5.33,5.34,5.33,5.34,72000.0,4.6727,4.6815,4.6727,4.6815,72000.0
2010-06-16 11:15:00,5.34,5.34,5.34,5.34,94400.0,4.6815,4.6815,4.6815,4.6815,94400.0
2010-06-16 11:20:00,5.34,5.34,5.34,5.34,53600.0,4.6815,4.6815,4.6815,4.6815,53600.0
2010-06-16 11:25:00,5.34,5.35,5.34,5.35,145600.0,4.6815,4.6903,4.6815,4.6903,145600.0
2010-06-16 11:30:00,5.35,5.35,5.35,5.35,148000.0,4.6903,4.6903,4.6903,4.6903,148000.0
2010-06-16 11:35:00,5.35,5.35,5.34,5.35,36000.0,4.6903,4.6903,4.6815,4.6903,36000.0
2010-06-16 11:40:00,5.35,5.35,5.35,5.35,44800.0,4.6903,4.6903,4.6903,4.6903,44800.0
2010-06-16 11:45:00,5.35,5.35,5.34,5.34,32800.0,4.6903,4.6903,4.6815,4.6815,32800.0
2010-06-16 11:50:00,5.34,5.35,5.34,5.34,28000.0,4.6815,4.6903,4.6815,4.6815,28000.0
2010-06-16 11:55:00,5.34,5.35,5.34,5.34,132800.0,4.6815,4.6903,4.6815,4.6815,132800.0
2010-06-16 12:00:00,5.35,5.37,5.35,5.37,64800.0,4.6903,4.7078,4.6903,4.7078,64800.0
2010-06-16 12:05:00,5.36,5.37,5.36,5.37,21600.0,4.699,4.7078,4.699,4.7078,21600.0
2010-06-16 12:10:00,5.36,5.36,5.36,5.36,9600.0,4.699,4.699,4.699,4.699,9600.0
2010-06-16 12:15:00,5.36,5.36,5.35,5.36,11200.0,4.699,4.699,4.6903,4.699,11200.0
2010-06-16 12:20:00,5.36,5.36,5.35,5.36,12000.0,4.699,4.699,4.6903,4.699,12000.0
2010-06-16 12:25:00,5.36,5.36,5.36,5.36,13600.0,4.699,4.699,4.699,4.699,13600.0
2010-06-16 12:30:00,5.36,5.36,5.35,5.35,36000.0,4.699,4.699,4.6903,4.6903,36000.0
2010-06-16 12:35:00,5.35,5.35,5.34,5.34,20000.0,4.6903,4.6903,4.6815,4.6815,20000.0
2010-06-16 12:40:00,5.34,5.34,5.34,5.34,68000.0,4.6815,4.6815,4.6815,4.6815,68000.0
2010-06-16 12:45:00,5.34,5.34,5.34,5.34,32800.0,4.6815,4.6815,4.6815,4.6815,32800.0
2010-06-16 12:50:00,5.34,5.34,5.33,5.34,68800.0,4.6815,4.6815,4.6727,4.6815,68800.0
2010-06-16 12:55:00,5.34,5.34,5.34,5.34,28800.0,4.6815,4.6815,4.6815,4.6815,28800.0
2010-06-16 13:00:00,5.34,5.34,5.34,5.34,44000.0,4.6815,4.6815,4.6815,4.6815,44000.0
2010-06-16 13:05:00,5.34,5.34,5.34,5.34,20800.0,4.6815,4.6815,4.6815,4.6815,20800.0
2010-06-16 13:10:00,5.34,5.34,5.34,5.34,71200.0,4.6815,4.6815,4.6815,4.6815,71200.0
2010-06-16 13:15:00,5.34,5.34,5.33,5.34,34400.0,4.6815,4.6815,4.6727,4.6815,34400.0
2010-06-16 13:20:00,5.34,5.35,5.34,5.34,74400.0,4.6815,4.6903,4.6815,4.6815,74400.0
2010-06-16 13:25:00,5.34,5.34,5.34,5.34,32800.0,4.6815,4.6815,4.6815,4.6815,32800.0
2010-06-16 13:30:00,5.34,5.34,5.33,5.34,36800.0,4.6815,4.6815,4.6727,4.6815,36800.0
2010-06-16 13:35:00,5.34,5.34,5.34,5.34,19200.0,4.6815,4.6815,4.6815,4.6815,19200.0
2010-06-16 13:40:00,5.34,5.34,5.34,5.34,31200.0,4.6815,4.6815,4.6815,4.6815,31200.0
2010-06-16 13:45:00,5.34,5.34,5.34,5.34,23200.0,4.6815,4.6815,4.6815,4.6815,23200.0
2010-06-16 13:50:00,5.34,5.35,5.34,5.35,18400.0,4.6815,4.6903,4.6815,4.6903,18400.0
2010-06-16 13:55:00,5.35,5.36,5.35,5.36,35200.0,4.6903,4.699,4.6903,4.699,35200.0
2010-06-16 14:00:00,5.36,5.37,5.36,5.37,43200.0,4.699,4.7078,4.699,4.7078,43200.0
2010-06-16 14:05:00,5.37,5.37,5.36,5.37,75200.0,4.7078,4.7078,4.699,4.7078,75200.0
2010-06-16 14:10:00,5.37,5.37,5.36,5.37,24000.0,4.7078,4.7078,4.699,4.7078,24000.0
2010-06-16 14:15:00,5.37,5.37,5.36,5.36,115200.0,4.7078,4.7078,4.699,4.699,115200.0
2010-06-16 14:20:00,5.36,5.36,5.36,5.36,30400.0,4.699,4.699,4.699,4.699,30400.0
2010-06-16 14:25:00,5.36,5.36,5.35,5.36,20800.0,4.699,4.699,4.6903,4.699,20800.0
2010-06-16 14:30:00,5.36,5.36,5.36,5.36,42400.0,4.699,4.699,4.699,4.699,42400.0
2010-06-16 14:35:00,5.36,5.36,5.36,5.36,44000.0,4.699,4.699,4.699,4.699,44000.0
2010-06-16 14:40:00,5.36,5.36,5.35,5.36,57600.0,4.699,4.699,4.6903,4.699,57600.0
2010-06-16 14:45:00,5.36,5.36,5.35,5.36,24800.0,4.699,4.699,4.6903,4.699,24800.0
2010-06-16 14:50:00,5.36,5.36,5.35,5.36,76000.0,4.699,4.699,4.6903,4.699,76000.0
2010-06-16 14:55:00,5.36,5.36,5.35,5.35,44000.0,4.699,4.699,4.6903,4.6903,44000.0
2010-06-16 15:00:00,5.35,5.35,5.34,5.34,95200.0,4.6903,4.6903,4.6815,4.6815,95200.0
2010-06-16 15:05:00,5.34,5.34,5.34,5.34,70400.0,4.6815,4.6815,4.6815,4.6815,70400.0
2010-06-16 15:10:00,5.34,5.34,5.34,5.34,48800.0,4.6815,4.6815,4.6815,4.6815,48800.0
2010-06-16 15:15:00,5.34,5.34,5.32,5.32,51200.0,4.6815,4.6815,4.664,4.664,51200.0
2010-06-16 15:20:00,5.32,5.33,5.31,5.31,52800.0,4.664,4.6727,4.6552,4.6552,52800.0
2010-06-16 15:25:00,5.31,5.32,5.31,5.31,49600.0,4.6552,4.664,4.6552,4.6552,49600.0
2010-06-16 15:30:00,5.31,5.32,5.31,5.32,47200.0,4.6552,4.664,4.6552,4.664,47200.0
2010-06-16 15:35:00,5.32,5.33,5.31,5.33,89600.0,4.664,4.6727,4.6552,4.6727,89600.0
2010-06-16 15:40:00,5.33,5.33,5.32,5.33,125600.0,4.6727,4.6727,4.664,4.6727,125600.0
2010-06-16 15:45:00,5.33,5.34,5.32,5.33,196000.0,4.6727,4.6815,4.664,4.6727,196000.0
2010-06-16 15:50:00,5.34,5.34,5.32,5.33,170400.0,4.6815,4.6815,4.664,4.6727,170400.0
2010-06-16 15:55:00,5.33,5.34,5.33,5.33,378400.0,4.6727,4.6815,4.6727,4.6727,378400.0
2010-06-17 09:30:00,5.37,5.37,5.34,5.36,108000.0,4.7078,4.7078,4.6815,4.699,108000.0
2010-06-17 09:35:00,5.36,5.37,5.36,5.36,19200.0,4.699,4.7078,4.699,4.699,19200.0
2010-06-17 09:40:00,5.35,5.35,5.33,5.33,17600.0,4.6903,4.6903,4.6727,4.6727,17600.0
2010-06-17 09:45:00,5.33,5.33,5.33,5.33,35200.0,4.6727,4.6727,4.6727,4.6727,35200.0
2010-06-17 09:50:00,5.33,5.33,5.32,5.33,27200.0,4.6727,4.6727,4.664,4.6727,27200.0
2010-06-17 09:55:00,5.33,5.35,5.33,5.35,30400.0,4.6727,4.6903,4.6727,4.6903,30400.0
2010-06-17 10:00:00,5.34,5.35,5.31,5.32,126400.0,4.6815,4.6903,4.6552,4.664,126400.0
2010-06-17 10:05:00,5.33,5.33,5.33,5.33,83200.0,4.6727,4.6727,4.6727,4.6727,83200.0
2010-06-17 10:10:00,5.33,5.33,5.3,5.3,61600.0,4.6727,4.6727,4.6464,4.6464,61600.0
2010-06-17 10:15:00,5.3,5.3,5.29,5.29,51200.0,4.6464,4.6464,4.6377,4.6377,51200.0
2010-06-17 10:20:00,5.29,5.29,5.28,5.29,59200.0,4.6377,4.6377,4.6289,4.6377,59200.0
2010-06-17 10:25:00,5.29,5.29,5.27,5.28,31200.0,4.6377,4.6377,4.6201,4.6289,31200.0
2010-06-17 10:30:00,5.27,5.28,5.27,5.27,97600.0,4.6201,4.6289,4.6201,4.6201,97600.0
2010-06-17 10:35:00,5.27,5.29,5.27,5.28,136800.0,4.6201,4.6377,4.6201,4.6289,136800.0
2010-06-17 10:40:00,5.28,5.28,5.28,5.28,31200.0,4.6289,4.6289,4.6289,4.6289,31200.0
2010-06-17 10:45:00,5.28,5.28,5.27,5.28,92800.0,4.6289,4.6289,4.6201,4.6289,92800.0
2010-06-17 10:50:00,5.28,5.28,5.28,5.28,32800.0,4.6289,4.6289,4.6289,4.6289,32800.0
2010-06-17 10:55:00,5.28,5.29,5.28,5.28,30400.0,4.6289,4.6377,4.6289,4.6289,30400.0
2010-06-17 11:00:00,5.28,5.28,5.27,5.28,54400.0,4.6289,4.6289,4.6201,4.6289,54400.0
2010-06-17 11:05:00,5.28,5.29,5.27,5.28,208000.0,4.6289,4.6377,4.6201,4.6289,208000.0
2010-06-17 11:10:00,5.28,5.29,5.28,5.29,38400.0,4.6289,4.6377,4.6289,4.6377,38400.0
2010-06-17 11:15:00,5.29,5.29,5.27,5.28,99200.0,4.6377,4.6377,4.6201,4.6289,99200.0
2010-06-17 11:20:00,5.28,5.28,5.28,5.28,16000.0,4.6289,4.6289,4.6289,4.6289,16000.0
2010-06-17 11:25:00,5.28,5.29,5.28,5.29,12800.0,4.6289,4.6377,4.6289,4.6377,12800.0
2010-06-17 11:30:00,5.28,5.29,5.28,5.29,20800.0,4.6289,4.6377,4.6289,4.6377,20800.0
2010-06-17 11:35:00,5.29,5.3,5.29,5.3,24800.0,4.6377,4.6464,4.6377,4.6464,24800.0
2010-06-17 11:40:00,5.3,5.31,5.3,5.3,53600.0,4.6464,4.6552,4.6464,4.6464,53600.0
2010-06-17 11:45:00,5.3,5.31,5.3,5.3,65600.0,4.6464,4.6552,4.6464,4.6464,65600.0
2010-06-17 11:50:00,5.31,5.31,5.3,5.31,24000.0,4.6552,4.6552,4.6464,4.6552,24000.0
2010-06-17 11:55:00,5.31,5.31,5.31,5.31,23200.0,4.6552,4.6552,4.6552,4.6552,23200.0
2010-06-17 12:00:00,5.31,5.31,5.3,5.3,29600.0,4.6552,4.6552,4.6464,4.6464,29600.0
2010-06-17 12:05:00,5.3,5.31,5.3,5.31,15200.0,4.6464,4.6552,4.6464,4.6552,15200.0
2010-06-17 12:10:00,5.31,5.31,5.31,5.31,20000.0,4.6552,4.6552,4.6552,4.6552,20000.0
2010-06-17 12:15:00,5.31,5.31,5.31,5.31,23200.0,4.6552,4.6552,4.6552,4.6552,23200.0
2010-06-17 12:20:00,5.31,5.31,5.31,5.31,21600.0,4.6552,4.6552,4.6552,4.6552,21600.0
2010-06-17 12:25:00,5.32,5.32,5.3,5.3,22400.0,4.664,4.664,4.6464,4.6464,22400.0
2010-06-17 12:30:00,5.3,5.31,5.3,5.31,21600.0,4.6464,4.6552,4.6464,4.6552,21600.0
2010-06-17 12:35:00,5.31,5.31,5.3,5.31,32000.0,4.6552,4.6552,4.6464,4.6552,32000.0
2010-06-17 12:40:00,5.31,5.31,5.31,5.31,35200.0,4.6552,4.6552,4.6552,4.6552,35200.0
2010-06-17 12:45:00,5.3,5.3,5.3,5.3,84000.0,4.6464,4.6464,4.6464,4.6464,84000.0
2010-06-17 12:50:00,5.3,5.31,5.3,5.31,24800.0,4.6464,4.6552,4.6464,4.6552,24800.0
2010-06-17 12:55:00,5.31,5.31,5.31,5.31,17600.0,4.6552,4.6552,4.6552,4.6552,17600.0
2010-06-17 13:00:00,5.31,5.31,5.3,5.3,10400.0,4.6552,4.6552,4.6464,4.6464,10400.0
2010-06-17 13:05:00,5.3,5.31,5.3,5.3,14400.0,4.6464,4.6552,4.6464,4.6464,14400.0
2010-06-17 13:10:00,5.3,5.31,5.3,5.3,44800.0,4.6464,4.6552,4.6464,4.6464,44800.0
2010-06-17 13:15:00,5.31,5.32,5.31,5.31,19200.0,4.6552,4.664,4.6552,4.6552,19200.0
2010-06-17 13:20:00,5.32,5.32,5.32,5.32,6400.0,4.664,4.664,4.664,4.664,6400.0
2010-06-17 13:25:00,5.32,5.32,5.31,5.32,26400.0,4.664,4.664,4.6552,4.664,26400.0
2010-06-17 13:30:00,5.32,5.32,5.32,5.32,16800.0,4.664,4.664,4.664,4.664,16800.0
2010-06-17 13:35:00,5.32,5.32,5.32,5.32,18400.0,4.664,4.664,4.664,4.664,18400.0
2010-06-17 13:40:00,5.32,5.33,5.32,5.32,35200.0,4.664,4.6727,4.664,4.664,35200.0
2010-06-17 13:45:00,5.32,5.33,5.32,5.33,9600.0,4.664,4.6727,4.664,4.6727,9600.0
2010-06-17 13:50:00,5.32,5.33,5.32,5.33,19200.0,4.664,4.6727,4.664,4.6727,19200.0
2010-06-17 13:55:00,5.33,5.34,5.33,5.34,25600.0,4.6727,4.6815,4.6727,4.6815,25600.0
2010-06-17 14:00:00,5.34,5.34,5.34,5.34,22400.0,4.6815,4.6815,4.6815,4.6815,22400.0
2010-06-17 14:05:00,5.34,5.34,5.34,5.34,14400.0,4.6815,4.6815,4.6815,4.6815,14400.0
2010-06-17 14:10:00,5.34,5.34,5.33,5.33,30400.0,4.6815,4.6815,4.6727,4.6727,30400.0
2010-06-17 14:15:00,5.33,5.34,5.33,5.33,221600.0,4.6727,4.6815,4.6727,4.6727,221600.0
2010-06-17 14:20:00,5.33,5.33,5.33,5.33,20800.0,4.6727,4.6727,4.6727,4.6727,20800.0
2010-06-17 14:25:00,5.33,5.33,5.32,5.32,29600.0,4.6727,4.6727,4.664,4.664,29600.0
2010-06-17 14:30:00,5.32,5.32,5.32,5.32,20000.0,4.664,4.664,4.664,4.664,20000.0
2010-06-17 14:35:00,5.32,5.33,5.32,5.33,26400.0,4.664,4.6727,4.664,4.6727,26400.0
2010-06-17 14:40:00,5.33,5.33,5.31,5.31,39200.0,4.6727,4.6727,4.6552,4.6552,39200.0
2010-06-17 14:45:00,5.31,5.31,5.31,5.31,24800.0,4.6552,4.6552,4.6552,4.6552,24800.0
2010-06-17 14:50:00,5.31,5.31,5.31,5.31,17600.0,4.6552,4.6552,4.6552,4.6552,17600.0
2010-06-17 14:55:00,5.31,5.32,5.31,5.31,24800.0,4.6552,4.664,4.6552,4.6552,24800.0
2010-06-17 15:00:00,5.31,5.31,5.3,5.3,46400.0,4.6552,4.6552,4.6464,4.6464,46400.0
2010-06-17 15:05:00,5.3,5.31,5.3,5.31,34400.0,4.6464,4.6552,4.6464,4.6552,34400.0
2010-06-17 15:10:00,5.31,5.31,5.29,5.29,52800.0,4.6552,4.6552,4.6377,4.6377,52800.0
2010-06-17 15:15:00,5.29,5.3,5.29,5.3,42400.0,4.6377,4.6464,4.6377,4.6464,42400.0
2010-06-17 15:20:00,5.3,5.3,5.29,5.3,80800.0,4.6464,4.6464,4.6377,4.6464,80800.0
2010-06-17 15:25:00,5.3,5.3,5.29,5.29,24800.0,4.6464,4.6464,4.6377,4.6377,24800.0
2010-06-17 15:30:00,5.29,5.31,5.29,5.31,64800.0,4.6377,4.6552,4.6377,4.6552,64800.0
2010-06-17 15:35:00,5.31,5.31,5.3,5.31,48800.0,4.6552,4.6552,4.6464,4.6552,48800.0
2010-06-17 15:40:00,5.31,5.32,5.31,5.31,130400.0,4.6552,4.664,4.6552,4.6552,130400.0
2010-06-17 15:45:00,5.31,5.33,5.31,5.33,223200.0,4.6552,4.6727,4.6552,4.6727,223200.0
2010-06-17 15:50:00,5.33,5.34,5.33,5.33,143200.0,4.6727,4.6815,4.6727,4.6727,143200.0
2010-06-17 15:55:00,5.33,5.34,5.33,5.33,373600.0,4.6727,4.6815,4.6727,4.6727,373600.0
2010-06-18 09:30:00,5.34,5.35,5.34,5.34,1795200.0,4.6815,4.6903,4.6815,4.6815,1795200.0
2010-06-18 09:35:00,5.34,5.36,5.34,5.36,28800.0,4.6815,4.699,4.6815,4.699,28800.0
2010-06-18 09:40:00,5.36,5.36,5.35,5.35,9600.0,4.699,4.699,4.6903,4.6903,9600.0
2010-06-18 09:45:00,5.36,5.36,5.34,5.34,21600.0,4.699,4.699,4.6815,4.6815,21600.0
2010-06-18 09:50:00,5.34,5.34,5.33,5.33,38400.0,4.6815,4.6815,4.6727,4.6727,38400.0
2010-06-18 09:55:00,5.33,5.33,5.32,5.32,52800.0,4.6727,4.6727,4.664,4.664,52800.0
2010-06-18 10:00:00,5.32,5.32,5.31,5.31,52800.0,4.664,4.664,4.6552,4.6552,52800.0
2010-06-18 10:05:00,5.32,5.33,5.32,5.33,36800.0,4.664,4.6727,4.664,4.6727,36800.0
2010-06-18 10:10:00,5.33,5.33,5.33,5.33,10400.0,4.6727,4.6727,4.6727,4.6727,10400.0
2010-06-18 10:15:00,5.33,5.34,5.33,5.34,26400.0,4.6727,4.6815,4.6727,4.6815,26400.0
2010-06-18 10:20:00,5.34,5.34,5.33,5.34,23200.0,4.6815,4.6815,4.6727,4.6815,23200.0
2010-06-18 10:25:00,5.34,5.36,5.34,5.36,72800.0,4.6815,4.699,4.6815,4.699,72800.0
2010-06-18 10:30:00,5.36,5.37,5.36,5.37,72800.0,4.699,4.7078,4.699,4.7078,72800.0
2010-06-18 10:35:00,5.37,5.38,5.37,5.37,32000.0,4.7078,4.7166,4.7078,4.7078,32000.0
2010-06-18 10:40:00,5.37,5.37,5.36,5.36,20800.0,4.7078,4.7078,4.699,4.699,20800.0
2010-06-18 10:45:00,5.36,5.37,5.36,5.37,44800.0,4.699,4.7078,4.699,4.7078,44800.0
2010-06-18 10:50:00,5.36,5.38,5.36,5.38,136800.0,4.699,4.7166,4.699,4.7166,136800.0
2010-06-18 10:55:00,5.38,5.38,5.37,5.37,184800.0,4.7166,4.7166,4.7078,4.7078,184800.0
2010-06-18 11:00:00,5.37,5.37,5.36,5.37,25600.0,4.7078,4.7078,4.699,4.7078,25600.0
2010-06-18 11:05:00,5.37,5.37,5.37,5.37,11200.0,4.7078,4.7078,4.7078,4.7078,11200.0
2010-06-18 11:10:00,5.37,5.37,5.36,5.36,16800.0,4.7078,4.7078,4.699,4.699,16800.0
2010-06-18 11:15:00,5.35,5.35,5.35,5.35,16800.0,4.6903,4.6903,4.6903,4.6903,16800.0
2010-06-18 11:20:00,5.35,5.35,5.35,5.35,28000.0,4.6903,4.6903,4.6903,4.6903,28000.0
2010-06-18 11:25:00,5.35,5.35,5.34,5.34,83200.0,4.6903,4.6903,4.6815,4.6815,83200.0
2010-06-18 11:30:00,5.34,5.34,5.34,5.34,26400.0,4.6815,4.6815,4.6815,4.6815,26400.0
2010-06-18 11:35:00,5.34,5.34,5.32,5.32,50400.0,4.6815,4.6815,4.664,4.664,50400.0
2010-06-18 11:40:00,5.32,5.33,5.32,5.32,46400.0,4.664,4.6727,4.664,4.664,46400.0
2010-06-18 11:45:00,5.32,5.33,5.32,5.32,21600.0,4.664,4.6727,4.664,4.664,21600.0
2010-06-18 11:50:00,5.33,5.33,5.32,5.32,20000.0,4.6727,4.6727,4.664,4.664,20000.0
2010-06-18 11:55:00,5.32,5.33,5.32,5.32,12000.0,4.664,4.6727,4.664,4.664,12000.0
2010-06-18 12:00:00,5.32,5.33,5.32,5.33,44800.0,4.664,4.6727,4.664,4.6727,44800.0
2010-06-18 12:05:00,5.33,5.33,5.32,5.32,20000.0,4.6727,4.6727,4.664,4.664,20000.0
2010-06-18 12:10:00,5.32,5.33,5.32,5.32,202400.0,4.664,4.6727,4.664,4.664,202400.0
2010-06-18 12:15:00,5.33,5.33,5.32,5.32,12800.0,4.6727,4.6727,4.664,4.664,12800.0
2010-06-18 12:20:00,5.32,5.32,5.3,5.3,60800.0,4.664,4.664,4.6464,4.6464,60800.0
2010-06-18 12:25:00,5.31,5.31,5.3,5.3,23200.0,4.6552,4.6552,4.6464,4.6464,23200.0
2010-06-18 12:30:00,5.3,5.3,5.3,5.3,32000.0,4.6464,4.6464,4.6464,4.6464,32000.0
2010-06-18 12:35:00,5.3,5.3,5.3,5.3,17600.0,4.6464,4.6464,4.6464,4.6464,17600.0
2010-06-18 12:40:00,5.3,5.3,5.3,5.3,20800.0,4.6464,4.6464,4.6464,4.6464,20800.0
2010-06-18 12:45:00,5.3,5.32,5.3,5.32,421600.0,4.6464,4.664,4.6464,4.664,421600.0
2010-06-18 12:50:00,5.32,5.32,5.32,5.32,16800.0,4.664,4.664,4.664,4.664,16800.0
2010-06-18 12:55:00,5.32,5.32,5.31,5.31,16000.0,4.664,4.664,4.6552,4.6552,16000.0
2010-06-18 13:00:00,5.31,5.32,5.31,5.32,28800.0,4.6552,4.664,4.6552,4.664,28800.0
2010-06-18 13:05:00,5.32,5.33,5.32,5.32,32000.0,4.664,4.6727,4.664,4.664,32000.0
2010-06-18 13:10:00,5.32,5.32,5.32,5.32,7200.0,4.664,4.664,4.664,4.664,7200.0
2010-06-18 13:15:00,5.33,5.33,5.32,5.32,6400.0,4.6727,4.6727,4.664,4.664,6400.0
2010-06-18 13:20:00,5.32,5.32,5.32,5.32,88000.0,4.664,4.664,4.664,4.664,88000.0
2010-06-18 13:25:00,5.32,5.32,5.32,5.32,10400.0,4.664,4.664,4.664,4.664,10400.0
2010-06-18 13:30:00,5.32,5.32,5.32,5.32,14400.0,4.664,4.664,4.664,4.664,14400.0
2010-06-18 13:35:00,5.32,5.33,5.32,5.33,12000.0,4.664,4.6727,4.664,4.6727,12000.0
2010-06-18 13:40:00,5.33,5.33,5.33,5.33,5600.0,4.6727,4.6727,4.6727,4.6727,5600.0
2010-06-18 13:45:00,5.33,5.33,5.31,5.32,39200.0,4.6727,4.6727,4.6552,4.664,39200.0
2010-06-18 13:50:00,5.32,5.32,5.32,5.32,27200.0,4.664,4.664,4.664,4.664,27200.0
2010-06-18 13:55:00,5.32,5.32,5.32,5.32,19200.0,4.664,4.664,4.664,4.664,19200.0
2010-06-18 14:00:00,5.32,5.32,5.32,5.32,14400.0,4.664,4.664,4.664,4.664,14400.0
2010-06-18 14:05:00,5.32,5.32,5.31,5.32,8000.0,4.664,4.664,4.6552,4.664,8000.0
2010-06-18 14:10:00,5.32,5.33,5.32,5.33,28800.0,4.664,4.6727,4.664,4.6727,28800.0
2010-06-18 14:15:00,5.32,5.33,5.32,5.32,22400.0,4.664,4.6727,4.664,4.664,22400.0
2010-06-18 14:20:00,5.32,5.33,5.32,5.32,27200.0,4.664,4.6727,4.664,4.664,27200.0
2010-06-18 14:25:00,5.32,5.33,5.32,5.33,22400.0,4.664,4.6727,4.664,4.6727,22400.0
2010-06-18 14:30:00,5.33,5.33,5.33,5.33,24000.0,4.6727,4.6727,4.6727,4.6727,24000.0
2010-06-18 14:35:00,5.33,5.33,5.32,5.33,36000.0,4.6727,4.6727,4.664,4.6727,36000.0
2010-06-18 14:40:00,5.33,5.33,5.33,5.33,23200.0,4.6727,4.6727,4.6727,4.6727,23200.0
2010-06-18 14:45:00,5.33,5.34,5.33,5.33,46400.0,4.6727,4.6815,4.6727,4.6727,46400.0
2010-06-18 14:50:00,5.33,5.34,5.33,5.33,23200.0,4.6727,4.6815,4.6727,4.6727,23200.0
2010-06-18 14:55:00,5.33,5.33,5.33,5.33,11200.0,4.6727,4.6727,4.6727,4.6727,11200.0
2010-06-18 15:00:00,5.33,5.33,5.32,5.32,32000.0,4.6727,4.6727,4.664,4.664,32000.0
2010-06-18 15:05:00,5.32,5.33,5.32,5.32,40800.0,4.664,4.6727,4.664,4.664,40800.0
2010-06-18 15:10:00,5.32,5.32,5.31,5.32,23200.0,4.664,4.664,4.6552,4.664,23200.0
2010-06-18 15:15:00,5.32,5.32,5.31,5.31,23200.0,4.664,4.664,4.6552,4.6552,23200.0
2010-06-18 15:20:00,5.31,5.32,5.31,5.31,32800.0,4.6552,4.664,4.6552,4.6552,32800.0
2010-06-18 15:25:00,5.32,5.32,5.31,5.32,40000.0,4.664,4.664,4.6552,4.664,40000.0
2010-06-18 15:30:00,5.32,5.32,5.31,5.31,60800.0,4.664,4.664,4.6552,4.6552,60800.0
2010-06-18 15:35:00,5.31,5.32,5.31,5.32,76000.0,4.6552,4.664,4.6552,4.664,76000.0
2010-06-18 15:40:00,5.32,5.32,5.32,5.32,85600.0,4.664,4.664,4.664,4.664,85600.0
2010-06-18 15:45:00,5.32,5.33,5.32,5.33,192000.0,4.664,4.6727,4.664,4.6727,192000.0
2010-06-18 15:50:00,5.33,5.33,5.32,5.32,194400.0,4.6727,4.6727,4.664,4.664,194400.0
2010-06-18 15:55:00,5.32,5.33,5.32,5.33,251200.0,4.664,4.6727,4.664,4.6727,251200.0
2010-06-21 09:30:00,5.41,5.42,5.41,5.42,120000.0,4.7429,4.7516,4.7429,4.7516,120000.0
2010-06-21 09:35:00,5.42,5.45,5.42,5.44,140800.0,4.7516,4.7779,4.7516,4.7692,140800.0
2010-06-21 09:40:00,5.44,5.45,5.43,5.44,64000.0,4.7692,4.7779,4.7604,4.7692,64000.0
2010-06-21 09:45:00,5.44,5.44,5.41,5.42,167200.0,4.7692,4.7692,4.7429,4.7516,167200.0
2010-06-21 09:50:00,5.42,5.43,5.41,5.41,164800.0,4.7516,4.7604,4.7429,4.7429,164800.0
2010-06-21 09:55:00,5.41,5.43,5.41,5.43,83200.0,4.7429,4.7604,4.7429,4.7604,83200.0
2010-06-21 10:00:00,5.43,5.43,5.42,5.42,50400.0,4.7604,4.7604,4.7516,4.7516,50400.0
2010-06-21 10:05:00,5.42,5.42,5.41,5.41,60800.0,4.7516,4.7516,4.7429,4.7429,60800.0
2010-06-21 10:10:00,5.41,5.42,5.41,5.41,80000.0,4.7429,4.7516,4.7429,4.7429,80000.0
2010-06-21 10:15:00,5.41,5.42,5.4,5.4,58400.0,4.7429,4.7516,4.7341,4.7341,58400.0
2010-06-21 10:20:00,5.4,5.42,5.4,5.41,87200.0,4.7341,4.7516,4.7341,4.7429,87200.0
2010-06-21 10:25:00,5.41,5.41,5.4,5.41,94400.0,4.7429,4.7429,4.7341,4.7429,94400.0
2010-06-21 10:30:00,5.41,5.42,5.41,5.41,191200.0,4.7429,4.7516,4.7429,4.7429,191200.0
2010-06-21 10:35:00,5.41,5.41,5.4,5.41,56800.0,4.7429,4.7429,4.7341,4.7429,56800.0
2010-06-21 10:40:00,5.42,5.42,5.42,5.42,121600.0,4.7516,4.7516,4.7516,4.7516,121600.0
2010-06-21 10:45:00,5.42,5.43,5.42,5.42,24800.0,4.7516,4.7604,4.7516,4.7516,24800.0
2010-06-21 10:50:00,5.42,5.42,5.4,5.4,81600.0,4.7516,4.7516,4.7341,4.7341,81600.0
2010-06-21 10:55:00,5.4,5.4,5.39,5.39,134400.0,4.7341,4.7341,4.7253,4.7253,134400.0
2010-06-21 11:00:00,5.39,5.39,5.38,5.39,122400.0,4.7253,4.7253,4.7166,4.7253,122400.0
2010-06-21 11:05:00,5.39,5.39,5.38,5.38,113600.0,4.7253,4.7253,4.7166,4.7166,113600.0
2010-06-21 11:10:00,5.38,5.38,5.38,5.38,90400.0,4.7166,4.7166,4.7166,4.7166,90400.0
2010-06-21 11:15:00,5.38,5.38,5.37,5.38,116800.0,4.7166,4.7166,4.7078,4.7166,116800.0
2010-06-21 11:20:00,5.38,5.38,5.37,5.37,152800.0,4.7166,4.7166,4.7078,4.7078,152800.0
2010-06-21 11:25:00,5.37,5.38,5.37,5.38,27200.0,4.7078,4.7166,4.7078,4.7166,27200.0
2010-06-21 11:30:00,5.38,5.39,5.38,5.38,26400.0,4.7166,4.7253,4.7166,4.7166,26400.0
2010-06-21 11:35:00,5.38,5.39,5.38,5.38,23200.0,4.7166,4.7253,4.7166,4.7166,23200.0
2010-06-21 11:40:00,5.38,5.39,5.38,5.39,22400.0,4.7166,4.7253,4.7166,4.7253,22400.0
2010-06-21 11:45:00,5.39,5.39,5.38,5.38,76000.0,4.7253,4.7253,4.7166,4.7166,76000.0
2010-06-21 11:50:00,5.39,5.39,5.38,5.38,36800.0,4.7253,4.7253,4.7166,4.7166,36800.0
2010-06-21 11:55:00,5.38,5.39,5.38,5.39,17600.0,4.7166,4.7253,4.7166,4.7253,17600.0
2010-06-21 12:00:00,5.39,5.39,5.39,5.39,22400.0,4.7253,4.7253,4.7253,4.7253,22400.0
2010-06-21 12:05:00,5.39,5.39,5.38,5.39,41600.0,4.7253,4.7253,4.7166,4.7253,41600.0
2010-06-21 12:10:00,5.39,5.39,5.39,5.39,36000.0,4.7253,4.7253,4.7253,4.7253,36000.0
2010-06-21 12:15:00,5.39,5.39,5.39,5.39,28000.0,4.7253,4.7253,4.7253,4.7253,28000.0
2010-06-21 12:20:00,5.39,5.39,5.38,5.38,45600.0,4.7253,4.7253,4.7166,4.7166,45600.0
2010-06-21 12:25:00,5.38,5.38,5.37,5.37,52000.0,4.7166,4.7166,4.7078,4.7078,52000.0
2010-06-21 12:30:00,5.37,5.38,5.37,5.38,13600.0,4.7078,4.7166,4.7078,4.7166,13600.0
2010-06-21 12:35:00,5.38,5.38,5.37,5.38,39200.0,4.7166,4.7166,4.7078,4.7166,39200.0
2010-06-21 12:40:00,5.38,5.38,5.37,5.37,28800.0,4.7166,4.7166,4.7078,4.7078,28800.0
2010-06-21 12:45:00,5.37,5.38,5.37,5.38,32800.0,4.7078,4.7166,4.7078,4.7166,32800.0
2010-06-21 12:50:00,5.38,5.38,5.37,5.37,16800.0,4.7166,4.7166,4.7078,4.7078,16800.0
2010-06-21 12:55:00,5.37,5.37,5.37,5.37,47200.0,4.7078,4.7078,4.7078,4.7078,47200.0
2010-06-21 13:00:00,5.37,5.37,5.37,5.37,64000.0,4.7078,4.7078,4.7078,4.7078,64000.0
2010-06-21 13:05:00,5.37,5.37,5.37,5.37,14400.0,4.7078,4.7078,4.7078,4.7078,14400.0
2010-06-21 13:10:00,5.37,5.38,5.37,5.38,28800.0,4.7078,4.7166,4.7078,4.7166,28800.0
2010-06-21 13:15:00,5.38,5.38,5.37,5.37,46400.0,4.7166,4.7166,4.7078,4.7078,46400.0
2010-06-21 13:20:00,5.37,5.37,5.37,5.37,33600.0,4.7078,4.7078,4.7078,4.7078,33600.0
2010-06-21 13:25:00,5.37,5.37,5.37,5.37,13600.0,4.7078,4.7078,4.7078,4.7078,13600.0
2010-06-21 13:30:00,5.37,5.37,5.36,5.37,37600.0,4.7078,4.7078,4.699,4.7078,37600.0
2010-06-21 13:35:00,5.37,5.37,5.35,5.35,39200.0,4.7078,4.7078,4.6903,4.6903,39200.0
2010-06-21 13:40:00,5.35,5.35,5.34,5.35,37600.0,4.6903,4.6903,4.6815,4.6903,37600.0
2010-06-21 13:45:00,5.35,5.35,5.34,5.35,88800.0,4.6903,4.6903,4.6815,4.6903,88800.0
2010-06-21 13:50:00,5.35,5.36,5.35,5.36,48000.0,4.6903,4.699,4.6903,4.699,48000.0
2010-06-21 13:55:00,5.36,5.36,5.35,5.35,78400.0,4.699,4.699,4.6903,4.6903,78400.0
2010-06-21 14:00:00,5.35,5.36,5.35,5.35,45600.0,4.6903,4.699,4.6903,4.6903,45600.0
2010-06-21 14:05:00,5.35,5.35,5.35,5.35,121600.0,4.6903,4.6903,4.6903,4.6903,121600.0
2010-06-21 14:10:00,5.35,5.36,5.35,5.36,52800.0,4.6903,4.699,4.6903,4.699,52800.0
2010-06-21 14:15:00,5.36,5.37,5.36,5.37,56000.0,4.699,4.7078,4.699,4.7078,56000.0
2010-06-21 14:20:00,5.37,5.37,5.37,5.37,36000.0,4.7078,4.7078,4.7078,4.7078,36000.0
2010-06-21 14:25:00,5.37,5.37,5.36,5.36,70400.0,4.7078,4.7078,4.699,4.699,70400.0
2010-06-21 14:30:00,5.36,5.36,5.36,5.36,35200.0,4.699,4.699,4.699,4.699,35200.0
2010-06-21 14:35:00,5.36,5.37,5.36,5.36,23200.0,4.699,4.7078,4.699,4.699,23200.0
2010-06-21 14:40:00,5.36,5.36,5.36,5.36,20800.0,4.699,4.699,4.699,4.699,20800.0
2010-06-21 14:45:00,5.36,5.36,5.35,5.35,37600.0,4.699,4.699,4.6903,4.6903,37600.0
2010-06-21 14:50:00,5.35,5.35,5.34,5.35,66400.0,4.6903,4.6903,4.6815,4.6903,66400.0
2010-06-21 14:55:00,5.35,5.35,5.35,5.35,76000.0,4.6903,4.6903,4.6903,4.6903,76000.0
2010-06-21 15:00:00,5.35,5.35,5.33,5.33,72800.0,4.6903,4.6903,4.6727,4.6727,72800.0
2010-06-21 15:05:00,5.33,5.33,5.32,5.33,177600.0,4.6727,4.6727,4.664,4.6727,177600.0
2010-06-21 15:10:00,5.32,5.32,5.31,5.31,172800.0,4.664,4.664,4.6552,4.6552,172800.0
2010-06-21 15:15:00,5.32,5.33,5.3,5.3,168800.0,4.664,4.6727,4.6464,4.6464,168800.0
2010-06-21 15:20:00,5.3,5.31,5.3,5.31,272000.0,4.6464,4.6552,4.6464,4.6552,272000.0
2010-06-21 15:25:00,5.31,5.31,5.3,5.3,119200.0,4.6552,4.6552,4.6464,4.6464,119200.0
2010-06-21 15:30:00,5.31,5.32,5.3,5.31,116800.0,4.6552,4.664,4.6464,4.6552,116800.0
2010-06-21 15:35:00,5.31,5.31,5.3,5.31,183200.0,4.6552,4.6552,4.6464,4.6552,183200.0
2010-06-21 15:40:00,5.31,5.31,5.29,5.29,274400.0,4.6552,4.6552,4.6377,4.6377,274400.0
2010-06-21 15:45:00,5.29,5.29,5.28,5.29,229600.0,4.6377,4.6377,4.6289,4.6377,229600.0
2010-06-21 15:50:00,5.29,5.31,5.29,5.31,369600.0,4.6377,4.6552,4.6377,4.6552,369600.0
2010-06-21 15:55:00,5.31,5.32,5.31,5.32,332800.0,4.6552,4.664,4.6552,4.664,332800.0
2010-06-22 09:30:00,5.32,5.33,5.32,5.32,45600.0,4.664,4.6727,4.664,4.664,45600.0
2010-06-22 09:35:00,5.32,5.34,5.32,5.33,55200.0,4.664,4.6815,4.664,4.6727,55200.0
2010-06-22 09:40:00,5.32,5.34,5.32,5.33,30400.0,4.664,4.6815,4.664,4.6727,30400.0
2010-06-22 09:45:00,5.34,5.36,5.34,5.35,60000.0,4.6815,4.699,4.6815,4.6903,60000.0
2010-06-22 09:50:00,5.35,5.35,5.33,5.33,230400.0,4.6903,4.6903,4.6727,4.6727,230400.0
2010-06-22 09:55:00,5.33,5.34,5.33,5.33,103200.0,4.6727,4.6815,4.6727,4.6727,103200.0
2010-06-22 10:00:00,5.32,5.32,5.3,5.3,54400.0,4.664,4.664,4.6464,4.6464,54400.0
2010-06-22 10:05:00,5.3,5.3,5.29,5.3,69600.0,4.6464,4.6464,4.6377,4.6464,69600.0
2010-06-22 10:10:00,5.31,5.32,5.3,5.31,38400.0,4.6552,4.664,4.6464,4.6552,38400.0
2010-06-22 10:15:00,5.3,5.3,5.29,5.29,33600.0,4.6464,4.6464,4.6377,4.6377,33600.0
2010-06-22 10:20:00,5.29,5.29,5.28,5.29,65600.0,4.6377,4.6377,4.6289,4.6377,65600.0
2010-06-22 10:25:00,5.29,5.32,5.29,5.32,28800.0,4.6377,4.664,4.6377,4.664,28800.0
2010-06-22 10:30:00,5.31,5.31,5.3,5.3,62400.0,4.6552,4.6552,4.6464,4.6464,62400.0
2010-06-22 10:35:00,5.3,5.31,5.3,5.31,148000.0,4.6464,4.6552,4.6464,4.6552,148000.0
2010-06-22 10:40:00,5.31,5.32,5.31,5.32,44000.0,4.6552,4.664,4.6552,4.664,44000.0
2010-06-22 10:45:00,5.33,5.33,5.32,5.32,57600.0,4.6727,4.6727,4.664,4.664,57600.0
2010-06-22 10:50:00,5.32,5.32,5.31,5.32,68800.0,4.664,4.664,4.6552,4.664,68800.0
2010-06-22 10:55:00,5.33,5.33,5.32,5.32,40800.0,4.6727,4.6727,4.664,4.664,40800.0
2010-06-22 11:00:00,5.32,5.32,5.32,5.32,27200.0,4.664,4.664,4.664,4.664,27200.0
2010-06-22 11:05:00,5.32,5.32,5.3,5.31,65600.0,4.664,4.664,4.6464,4.6552,65600.0
2010-06-22 11:10:00,5.31,5.32,5.3,5.32,65600.0,4.6552,4.664,4.6464,4.664,65600.0
2010-06-22 11:15:00,5.32,5.33,5.31,5.32,45600.0,4.664,4.6727,4.6552,4.664,45600.0
2010-06-22 11:20:00,5.32,5.33,5.32,5.33,44800.0,4.664,4.6727,4.664,4.6727,44800.0
2010-06-22 11:25:00,5.32,5.33,5.32,5.33,57600.0,4.664,4.6727,4.664,4.6727,57600.0
2010-06-22 11:30:00,5.33,5.35,5.33,5.34,83200.0,4.6727,4.6903,4.6727,4.6815,83200.0
2010-06-22 11:35:00,5.35,5.36,5.35,5.36,48000.0,4.6903,4.699,4.6903,4.699,48000.0
2010-06-22 11:40:00,5.36,5.36,5.35,5.35,40000.0,4.699,4.699,4.6903,4.6903,40000.0
2010-06-22 11:45:00,5.35,5.36,5.35,5.36,84000.0,4.6903,4.699,4.6903,4.699,84000.0
2010-06-22 11:50:00,5.36,5.37,5.36,5.36,34400.0,4.699,4.7078,4.699,4.699,34400.0
2010-06-22 11:55:00,5.36,5.36,5.34,5.35,44000.0,4.699,4.699,4.6815,4.6903,44000.0
2010-06-22 12:00:00,5.35,5.35,5.34,5.35,48800.0,4.6903,4.6903,4.6815,4.6903,48800.0
2010-06-22 12:05:00,5.35,5.35,5.34,5.35,20800.0,4.6903,4.6903,4.6815,4.6903,20800.0
2010-06-22 12:10:00,5.35,5.35,5.34,5.35,33600.0,4.6903,4.6903,4.6815,4.6903,33600.0
2010-06-22 12:15:00,5.34,5.35,5.34,5.35,38400.0,4.6815,4.6903,4.6815,4.6903,38400.0
2010-06-22 12:20:00,5.35,5.35,5.35,5.35,40800.0,4.6903,4.6903,4.6903,4.6903,40800.0
2010-06-22 12:25:00,5.35,5.36,5.35,5.35,32800.0,4.6903,4.699,4.6903,4.6903,32800.0
2010-06-22 12:30:00,5.34,5.35,5.33,5.34,36000.0,4.6815,4.6903,4.6727,4.6815,36000.0
2010-06-22 12:35:00,5.34,5.34,5.33,5.33,48800.0,4.6815,4.6815,4.6727,4.6727,48800.0
2010-06-22 12:40:00,5.33,5.34,5.33,5.33,20800.0,4.6727,4.6815,4.6727,4.6727,20800.0
2010-06-22 12:45:00,5.33,5.33,5.33,5.33,34400.0,4.6727,4.6727,4.6727,4.6727,34400.0
2010-06-22 12:50:00,5.33,5.34,5.33,5.34,36000.0,4.6727,4.6815,4.6727,4.6815,36000.0
2010-06-22 12:55:00,5.33,5.34,5.33,5.34,34400.0,4.6727,4.6815,4.6727,4.6815,34400.0
2010-06-22 13:00:00,5.34,5.34,5.33,5.34,48000.0,4.6815,4.6815,4.6727,4.6815,48000.0
2010-06-22 13:05:00,5.34,5.35,5.34,5.35,11200.0,4.6815,4.6903,4.6815,4.6903,11200.0
2010-06-22 13:10:00,5.35,5.35,5.34,5.34,58400.0,4.6903,4.6903,4.6815,4.6815,58400.0
2010-06-22 13:15:00,5.34,5.35,5.34,5.34,28000.0,4.6815,4.6903,4.6815,4.6815,28000.0
2010-06-22 13:20:00,5.34,5.34,5.33,5.34,50400.0,4.6815,4.6815,4.6727,4.6815,50400.0
2010-06-22 13:25:00,5.34,5.34,5.32,5.32,26400.0,4.6815,4.6815,4.664,4.664,26400.0
2010-06-22 13:30:00,5.33,5.33,5.32,5.32,35200.0,4.6727,4.6727,4.664,4.664,35200.0
2010-06-22 13:35:00,5.32,5.33,5.32,5.33,35200.0,4.664,4.6727,4.664,4.6727,35200.0
2010-06-22 13:40:00,5.33,5.34,5.33,5.34,33600.0,4.6727,4.6815,4.6727,4.6815,33600.0
2010-06-22 13:45:00,5.34,5.34,5.33,5.34,47200.0,4.6815,4.6815,4.6727,4.6815,47200.0
2010-06-22 13:50:00,5.34,5.34,5.32,5.32,272000.0,4.6815,4.6815,4.664,4.664,272000.0
2010-06-22 13:55:00,5.32,5.32,5.32,5.32,40000.0,4.664,4.664,4.664,4.664,40000.0
2010-06-22 14:00:00,5.32,5.32,5.3,5.3,84000.0,4.664,4.664,4.6464,4.6464,84000.0
2010-06-22 14:05:00,5.3,5.31,5.3,5.3,112800.0,4.6464,4.6552,4.6464,4.6464,112800.0
2010-06-22 14:10:00,5.3,5.31,5.3,5.31,68000.0,4.6464,4.6552,4.6464,4.6552,68000.0
2010-06-22 14:15:00,5.31,5.31,5.31,5.31,56000.0,4.6552,4.6552,4.6552,4.6552,56000.0
2010-06-22 14:20:00,5.31,5.31,5.3,5.31,40000.0,4.6552,4.6552,4.6464,4.6552,40000.0
2010-06-22 14:25:00,5.3,5.3,5.29,5.3,60800.0,4.6464,4.6464,4.6377,4.6464,60800.0
2010-06-22 14:30:00,5.3,5.3,5.29,5.3,49600.0,4.6464,4.6464,4.6377,4.6464,49600.0
2010-06-22 14:35:00,5.3,5.31,5.29,5.29,61600.0,4.6464,4.6552,4.6377,4.6377,61600.0
2010-06-22 14:40:00,5.29,5.29,5.27,5.27,71200.0,4.6377,4.6377,4.6201,4.6201,71200.0
2010-06-22 14:45:00,5.27,5.27,5.26,5.26,91200.0,4.6201,4.6201,4.6114,4.6114,91200.0
2010-06-22 14:50:00,5.26,5.27,5.26,5.26,80000.0,4.6114,4.6201,4.6114,4.6114,80000.0
2010-06-22 14:55:00,5.26,5.26,5.24,5.26,93600.0,4.6114,4.6114,4.5938,4.6114,93600.0
2010-06-22 15:00:00,5.26,5.27,5.25,5.26,84800.0,4.6114,4.6201,4.6026,4.6114,84800.0
2010-06-22 15:05:00,5.26,5.26,5.25,5.25,69600.0,4.6114,4.6114,4.6026,4.6026,69600.0
2010-06-22 15:10:00,5.25,5.26,5.24,5.26,123200.0,4.6026,4.6114,4.5938,4.6114,123200.0
2010-06-22 15:15:00,5.26,5.27,5.26,5.27,173600.0,4.6114,4.6201,4.6114,4.6201,173600.0
2010-06-22 15:20:00,5.27,5.27,5.26,5.26,247200.0,4.6201,4.6201,4.6114,4.6114,247200.0
2010-06-22 15:25:00,5.26,5.27,5.25,5.25,114400.0,4.6114,4.6201,4.6026,4.6026,114400.0
2010-06-22 15:30:00,5.25,5.25,5.23,5.24,109600.0,4.6026,4.6026,4.5851,4.5938,109600.0
2010-06-22 15:35:00,5.24,5.25,5.23,5.25,232000.0,4.5938,4.6026,4.5851,4.6026,232000.0
2010-06-22 15:40:00,5.25,5.25,5.24,5.24,141600.0,4.6026,4.6026,4.5938,4.5938,141600.0
2010-06-22 15:45:00,5.24,5.25,5.23,5.24,172000.0,4.5938,4.6026,4.5851,4.5938,172000.0
2010-06-22 15:50:00,5.24,5.24,5.23,5.24,213600.0,4.5938,4.5938,4.5851,4.5938,213600.0
2010-06-22 15:55:00,5.24,5.24,5.22,5.24,252800.0,4.5938,4.5938,4.5763,4.5938,252800.0
2010-06-23 09:30:00,5.24,5.25,5.23,5.23,108000.0,4.5938,4.6026,4.5851,4.5851,108000.0
2010-06-23 09:35:00,5.23,5.23,5.22,5.23,15200.0,4.5851,4.5851,4.5763,4.5851,15200.0
2010-06-23 09:40:00,5.22,5.22,5.19,5.19,53600.0,4.5763,4.5763,4.55,4.55,53600.0
2010-06-23 09:45:00,5.19,5.19,5.18,5.18,64800.0,4.55,4.55,4.5412,4.5412,64800.0
2010-06-23 09:50:00,5.18,5.19,5.18,5.19,22400.0,4.5412,4.55,4.5412,4.55,22400.0
2010-06-23 09:55:00,5.19,5.21,5.19,5.21,35200.0,4.55,4.5675,4.55,4.5675,35200.0
2010-06-23 10:00:00,5.21,5.21,5.16,5.16,189600.0,4.5675,4.5675,4.5237,4.5237,189600.0
2010-06-23 10:05:00,5.17,5.17,5.13,5.13,248800.0,4.5325,4.5325,4.4974,4.4974,248800.0
2010-06-23 10:10:00,5.13,5.14,5.13,5.14,64800.0,4.4974,4.5062,4.4974,4.5062,64800.0
2010-06-23 10:15:00,5.14,5.16,5.14,5.15,61600.0,4.5062,4.5237,4.5062,4.5149,61600.0
2010-06-23 10:20:00,5.15,5.16,5.14,5.15,34400.0,4.5149,4.5237,4.5062,4.5149,34400.0
2010-06-23 10:25:00,5.14,5.14,5.13,5.14,97600.0,4.5062,4.5062,4.4974,4.5062,97600.0
2010-06-23 10:30:00,5.14,5.16,5.14,5.16,60000.0,4.5062,4.5237,4.5062,4.5237,60000.0
2010-06-23 10:35:00,5.16,5.17,5.16,5.16,78400.0,4.5237,4.5325,4.5237,4.5237,78400.0
2010-06-23 10:40:00,5.16,5.16,5.15,5.16,33600.0,4.5237,4.5237,4.5149,4.5237,33600.0
2010-06-23 10:45:00,5.16,5.18,5.16,5.18,16800.0,4.5237,4.5412,4.5237,4.5412,16800.0
2010-06-23 10:50:00,5.18,5.18,5.18,5.18,32000.0,4.5412,4.5412,4.5412,4.5412,32000.0
2010-06-23 10:55:00,5.19,5.19,5.18,5.18,24000.0,4.55,4.55,4.5412,4.5412,24000.0
2010-06-23 11:00:00,5.19,5.19,5.18,5.18,29600.0,4.55,4.55,4.5412,4.5412,29600.0
2010-06-23 11:05:00,5.18,5.19,5.18,5.18,27200.0,4.5412,4.55,4.5412,4.5412,27200.0
2010-06-23 11:10:00,5.18,5.19,5.17,5.17,80000.0,4.5412,4.55,4.5325,4.5325,80000.0
2010-06-23 11:15:00,5.17,5.18,5.17,5.17,22400.0,4.5325,4.5412,4.5325,4.5325,22400.0
2010-06-23 11:20:00,5.17,5.18,5.17,5.18,37600.0,4.5325,4.5412,4.5325,4.5412,37600.0
2010-06-23 11:25:00,5.18,5.18,5.18,5.18,37600.0,4.5412,4.5412,4.5412,4.5412,37600.0
2010-06-23 11:30:00,5.18,5.18,5.18,5.18,21600.0,4.5412,4.5412,4.5412,4.5412,21600.0
2010-06-23 11:35:00,5.17,5.17,5.17,5.17,13600.0,4.5325,4.5325,4.5325,4.5325,13600.0
2010-06-23 11:40:00,5.17,5.18,5.17,5.18,15200.0,4.5325,4.5412,4.5325,4.5412,15200.0
2010-06-23 11:45:00,5.18,5.18,5.18,5.18,26400.0,4.5412,4.5412,4.5412,4.5412,26400.0
2010-06-23 11:50:00,5.18,5.18,5.17,5.18,31200.0,4.5412,4.5412,4.5325,4.5412,31200.0
2010-06-23 11:55:00,5.17,5.19,5.17,5.19,20000.0,4.5325,4.55,4.5325,4.55,20000.0
2010-06-23 12:00:00,5.18,5.19,5.18,5.19,16800.0,4.5412,4.55,4.5412,4.55,16800.0
2010-06-23 12:05:00,5.19,5.2,5.19,5.2,29600.0,4.55,4.5588,4.55,4.5588,29600.0
2010-06-23 12:10:00,5.19,5.19,5.19,5.19,26400.0,4.55,4.55,4.55,4.55,26400.0
2010-06-23 12:15:00,5.19,5.2,5.19,5.2,20800.0,4.55,4.5588,4.55,4.5588,20800.0
2010-06-23 12:20:00,5.2,5.2,5.19,5.2,20000.0,4.5588,4.5588,4.55,4.5588,20000.0
2010-06-23 12:25:00,5.2,5.2,5.19,5.19,30400.0,4.5588,4.5588,4.55,4.55,30400.0
2010-06-23 12:30:00,5.19,5.19,5.19,5.19,12800.0,4.55,4.55,4.55,4.55,12800.0
2010-06-23 12:35:00,5.19,5.2,5.19,5.2,52000.0,4.55,4.5588,4.55,4.5588,52000.0
2010-06-23 12:40:00,5.2,5.2,5.2,5.2,36800.0,4.5588,4.5588,4.5588,4.5588,36800.0
2010-06-23 12:45:00,5.2,5.22,5.2,5.21,30400.0,4.5588,4.5763,4.5588,4.5675,30400.0
2010-06-23 12:50:00,5.21,5.22,5.21,5.21,26400.0,4.5675,4.5763,4.5675,4.5675,26400.0
2010-06-23 12:55:00,5.21,5.22,5.21,5.21,18400.0,4.5675,4.5763,4.5675,4.5675,18400.0
2010-06-23 13:00:00,5.21,5.22,5.21,5.21,67200.0,4.5675,4.5763,4.5675,4.5675,67200.0
2010-06-23 13:05:00,5.21,5.21,5.21,5.21,23200.0,4.5675,4.5675,4.5675,4.5675,23200.0
2010-06-23 13:10:00,5.21,5.22,5.21,5.22,43200.0,4.5675,4.5763,4.5675,4.5763,43200.0
2010-06-23 13:15:00,5.22,5.22,5.21,5.21,32800.0,4.5763,4.5763,4.5675,4.5675,32800.0
2010-06-23 13:20:00,5.21,5.21,5.21,5.21,14400.0,4.5675,4.5675,4.5675,4.5675,14400.0
2010-06-23 13:25:00,5.21,5.22,5.21,5.22,60000.0,4.5675,4.5763,4.5675,4.5763,60000.0
2010-06-23 13:30:00,5.22,5.22,5.22,5.22,61600.0,4.5763,4.5763,4.5763,4.5763,61600.0
2010-06-23 13:35:00,5.22,5.23,5.22,5.23,134400.0,4.5763,4.5851,4.5763,4.5851,134400.0
2010-06-23 13:40:00,5.23,5.24,5.23,5.24,104000.0,4.5851,4.5938,4.5851,4.5938,104000.0
2010-06-23 13:45:00,5.24,5.24,5.24,5.24,180000.0,4.5938,4.5938,4.5938,4.5938,180000.0
2010-06-23 13:50:00,5.24,5.25,5.24,5.25,67200.0,4.5938,4.6026,4.5938,4.6026,67200.0
2010-06-23 13:55:00,5.25,5.25,5.24,5.24,38400.0,4.6026,4.6026,4.5938,4.5938,38400.0
2010-06-23 14:00:00,5.24,5.25,5.24,5.25,20800.0,4.5938,4.6026,4.5938,4.6026,20800.0
2010-06-23 14:05:00,5.25,5.25,5.24,5.25,20000.0,4.6026,4.6026,4.5938,4.6026,20000.0
2010-06-23 14:10:00,5.24,5.25,5.24,5.24,26400.0,4.5938,4.6026,4.5938,4.5938,26400.0
2010-06-23 14:15:00,5.24,5.24,5.22,5.24,116800.0,4.5938,4.5938,4.5763,4.5938,116800.0
2010-06-23 14:20:00,5.23,5.24,5.22,5.23,81600.0,4.5851,4.5938,4.5763,4.5851,81600.0
2010-06-23 14:25:00,5.23,5.24,5.22,5.24,204000.0,4.5851,4.5938,4.5763,4.5938,204000.0
2010-06-23 14:30:00,5.24,5.27,5.24,5.25,454400.0,4.5938,4.6201,4.5938,4.6026,454400.0
2010-06-23 14:35:00,5.25,5.25,5.23,5.23,302400.0,4.6026,4.6026,4.5851,4.5851,302400.0
2010-06-23 14:40:00,5.23,5.24,5.21,5.21,113600.0,4.5851,4.5938,4.5675,4.5675,113600.0
2010-06-23 14:45:00,5.21,5.22,5.2,5.2,198400.0,4.5675,4.5763,4.5588,4.5588,198400.0
2010-06-23 14:50:00,5.2,5.21,5.19,5.21,104000.0,4.5588,4.5675,4.55,4.5675,104000.0
2010-06-23 14:55:00,5.21,5.21,5.2,5.2,56800.0,4.5675,4.5675,4.5588,4.5588,56800.0
2010-06-23 15:00:00,5.21,5.22,5.2,5.2,64000.0,4.5675,4.5763,4.5588,4.5588,64000.0
2010-06-23 15:05:00,5.2,5.2,5.18,5.18,66400.0,4.5588,4.5588,4.5412,4.5412,66400.0
2010-06-23 15:10:00,5.18,5.2,5.18,5.19,177600.0,4.5412,4.5588,4.5412,4.55,177600.0
2010-06-23 15:15:00,5.19,5.2,5.18,5.19,84000.0,4.55,4.5588,4.5412,4.55,84000.0
2010-06-23 15:20:00,5.19,5.21,5.19,5.21,110400.0,4.55,4.5675,4.55,4.5675,110400.0
2010-06-23 15:25:00,5.21,5.22,5.2,5.21,59200.0,4.5675,4.5763,4.5588,4.5675,59200.0
2010-06-23 15:30:00,5.21,5.21,5.19,5.2,89600.0,4.5675,4.5675,4.55,4.5588,89600.0
2010-06-23 15:35:00,5.2,5.21,5.2,5.21,61600.0,4.5588,4.5675,4.5588,4.5675,61600.0
2010-06-23 15:40:00,5.21,5.23,5.2,5.22,148800.0,4.5675,4.5851,4.5588,4.5763,148800.0
2010-06-23 15:45:00,5.23,5.23,5.22,5.22,258400.0,4.5851,4.5851,4.5763,4.5763,258400.0
2010-06-23 15:50:00,5.22,5.23,5.21,5.22,215200.0,4.5763,4.5851,4.5675,4.5763,215200.0
2010-06-23 15:55:00,5.22,5.22,5.21,5.21,312800.0,4.5763,4.5763,4.5675,4.5675,312800.0
2010-06-24 09:30:00,5.18,5.19,5.18,5.18,55200.0,4.5412,4.55,4.5412,4.5412,55200.0
2010-06-24 09:35:00,5.19,5.19,5.18,5.18,63200.0,4.55,4.55,4.5412,4.5412,63200.0
2010-06-24 09:40:00,5.18,5.18,5.17,5.17,123200.0,4.5412,4.5412,4.5325,4.5325,123200.0
2010-06-24 09:45:00,5.17,5.18,5.17,5.17,96800.0,4.5325,4.5412,4.5325,4.5325,96800.0
2010-06-24 09:50:00,5.17,5.17,5.16,5.17,97600.0,4.5325,4.5325,4.5237,4.5325,97600.0
2010-06-24 09:55:00,5.17,5.17,5.15,5.16,238400.0,4.5325,4.5325,4.5149,4.5237,238400.0
2010-06-24 10:00:00,5.16,5.18,5.16,5.17,228000.0,4.5237,4.5412,4.5237,4.5325,228000.0
2010-06-24 10:05:00,5.17,5.19,5.16,5.19,44000.0,4.5325,4.55,4.5237,4.55,44000.0
2010-06-24 10:10:00,5.18,5.2,5.18,5.18,116000.0,4.5412,4.5588,4.5412,4.5412,116000.0
2010-06-24 10:15:00,5.18,5.19,5.18,5.19,69600.0,4.5412,4.55,4.5412,4.55,69600.0
2010-06-24 10:20:00,5.19,5.22,5.19,5.22,83200.0,4.55,4.5763,4.55,4.5763,83200.0
2010-06-24 10:25:00,5.22,5.24,5.22,5.22,105600.0,4.5763,4.5938,4.5763,4.5763,105600.0
2010-06-24 10:30:00,5.22,5.22,5.2,5.2,48800.0,4.5763,4.5763,4.5588,4.5588,48800.0
2010-06-24 10:35:00,5.2,5.21,5.2,5.21,44000.0,4.5588,4.5675,4.5588,4.5675,44000.0
2010-06-24 10:40:00,5.21,5.21,5.18,5.18,45600.0,4.5675,4.5675,4.5412,4.5412,45600.0
2010-06-24 10:45:00,5.18,5.18,5.17,5.18,84800.0,4.5412,4.5412,4.5325,4.5412,84800.0
2010-06-24 10:50:00,5.18,5.18,5.16,5.16,44800.0,4.5412,4.5412,4.5237,4.5237,44800.0
2010-06-24 10:55:00,5.16,5.17,5.15,5.17,68800.0,4.5237,4.5325,4.5149,4.5325,68800.0
2010-06-24 11:00:00,5.17,5.17,5.15,5.16,26400.0,4.5325,4.5325,4.5149,4.5237,26400.0
2010-06-24 11:05:00,5.16,5.16,5.13,5.14,67200.0,4.5237,4.5237,4.4974,4.5062,67200.0
2010-06-24 11:10:00,5.14,5.15,5.14,5.14,32000.0,4.5062,4.5149,4.5062,4.5062,32000.0
2010-06-24 11:15:00,5.14,5.16,5.14,5.15,88000.0,4.5062,4.5237,4.5062,4.5149,88000.0
2010-06-24 11:20:00,5.15,5.16,5.15,5.16,112000.0,4.5149,4.5237,4.5149,4.5237,112000.0
2010-06-24 11:25:00,5.16,5.17,5.16,5.16,44800.0,4.5237,4.5325,4.5237,4.5237,44800.0
2010-06-24 11:30:00,5.16,5.16,5.16,5.16,52000.0,4.5237,4.5237,4.5237,4.5237,52000.0
2010-06-24 11:35:00,5.16,5.17,5.16,5.17,82400.0,4.5237,4.5325,4.5237,4.5325,82400.0
2010-06-24 11:40:00,5.17,5.18,5.17,5.18,88000.0,4.5325,4.5412,4.5325,4.5412,88000.0
2010-06-24 11:45:00,5.18,5.18,5.18,5.18,48800.0,4.5412,4.5412,4.5412,4.5412,48800.0
2010-06-24 11:50:00,5.18,5.18,5.17,5.17,26400.0,4.5412,4.5412,4.5325,4.5325,26400.0
2010-06-24 11:55:00,5.18,5.18,5.17,5.17,68800.0,4.5412,4.5412,4.5325,4.5325,68800.0
2010-06-24 12:00:00,5.17,5.19,5.17,5.19,104800.0,4.5325,4.55,4.5325,4.55,104800.0
2010-06-24 12:05:00,5.2,5.2,5.18,5.19,33600.0,4.5588,4.5588,4.5412,4.55,33600.0
2010-06-24 12:10:00,5.19,5.19,5.18,5.19,116000.0,4.55,4.55,4.5412,4.55,116000.0
2010-06-24 12:15:00,5.18,5.2,5.18,5.19,71200.0,4.5412,4.5588,4.5412,4.55,71200.0
2010-06-24 12:20:00,5.19,5.2,5.19,5.19,57600.0,4.55,4.5588,4.55,4.55,57600.0
2010-06-24 12:25:00,5.19,5.19,5.18,5.18,49600.0,4.55,4.55,4.5412,4.5412,49600.0
2010-06-24 12:30:00,5.18,5.18,5.17,5.17,8800.0,4.5412,4.5412,4.5325,4.5325,8800.0
2010-06-24 12:35:00,5.17,5.17,5.16,5.16,29600.0,4.5325,4.5325,4.5237,4.5237,29600.0
2010-06-24 12:40:00,5.16,5.17,5.16,5.16,64000.0,4.5237,4.5325,4.5237,4.5237,64000.0
2010-06-24 12:45:00,5.16,5.17,5.16,5.16,80000.0,4.5237,4.5325,4.5237,4.5237,80000.0
2010-06-24 12:50:00,5.17,5.18,5.17,5.18,41600.0,4.5325,4.5412,4.5325,4.5412,41600.0
2010-06-24 12:55:00,5.17,5.18,5.17,5.18,46400.0,4.5325,4.5412,4.5325,4.5412,46400.0
2010-06-24 13:00:00,5.18,5.19,5.17,5.19,55200.0,4.5412,4.55,4.5325,4.55,55200.0
2010-06-24 13:05:00,5.19,5.19,5.18,5.18,53600.0,4.55,4.55,4.5412,4.5412,53600.0
2010-06-24 13:10:00,5.18,5.2,5.18,5.2,56800.0,4.5412,4.5588,4.5412,4.5588,56800.0
2010-06-24 13:15:00,5.2,5.2,5.19,5.2,43200.0,4.5588,4.5588,4.55,4.5588,43200.0
2010-06-24 13:20:00,5.2,5.2,5.19,5.19,40000.0,4.5588,4.5588,4.55,4.55,40000.0
2010-06-24 13:25:00,5.19,5.19,5.18,5.18,36000.0,4.55,4.55,4.5412,4.5412,36000.0
2010-06-24 13:30:00,5.18,5.19,5.18,5.19,28000.0,4.5412,4.55,4.5412,4.55,28000.0
2010-06-24 13:35:00,5.19,5.2,5.19,5.2,58400.0,4.55,4.5588,4.55,4.5588,58400.0
2010-06-24 13:40:00,5.2,5.2,5.19,5.2,44000.0,4.5588,4.5588,4.55,4.5588,44000.0
2010-06-24 13:45:00,5.2,5.21,5.2,5.21,86400.0,4.5588,4.5675,4.5588,4.5675,86400.0
2010-06-24 13:50:00,5.21,5.21,5.2,5.21,50400.0,4.5675,4.5675,4.5588,4.5675,50400.0
2010-06-24 13:55:00,5.21,5.22,5.21,5.21,31200.0,4.5675,4.5763,4.5675,4.5675,31200.0
2010-06-24 14:00:00,5.21,5.22,5.21,5.21,28000.0,4.5675,4.5763,4.5675,4.5675,28000.0
2010-06-24 14:05:00,5.21,5.21,5.21,5.21,41600.0,4.5675,4.5675,4.5675,4.5675,41600.0
2010-06-24 14:10:00,5.21,5.21,5.2,5.2,19200.0,4.5675,4.5675,4.5588,4.5588,19200.0
2010-06-24 14:15:00,5.2,5.2,5.19,5.19,80000.0,4.5588,4.5588,4.55,4.55,80000.0
2010-06-24 14:20:00,5.19,5.19,5.18,5.18,127200.0,4.55,4.55,4.5412,4.5412,127200.0
2010-06-24 14:25:00,5.18,5.18,5.18,5.18,74400.0,4.5412,4.5412,4.5412,4.5412,74400.0
2010-06-24 14:30:00,5.18,5.18,5.16,5.16,83200.0,4.5412,4.5412,4.5237,4.5237,83200.0
2010-06-24 14:35:00,5.17,5.17,5.16,5.16,49600.0,4.5325,4.5325,4.5237,4.5237,49600.0
2010-06-24 14:40:00,5.16,5.16,5.15,5.16,44800.0,4.5237,4.5237,4.5149,4.5237,44800.0
2010-06-24 14:45:00,5.16,5.16,5.15,5.15,99200.0,4.5237,4.5237,4.5149,4.5149,99200.0
2010-06-24 14:50:00,5.15,5.16,5.15,5.15,54400.0,4.5149,4.5237,4.5149,4.5149,54400.0
2010-06-24 14:55:00,5.15,5.15,5.14,5.15,72000.0,4.5149,4.5149,4.5062,4.5149,72000.0
2010-06-24 15:00:00,5.15,5.16,5.15,5.15,48800.0,4.5149,4.5237,4.5149,4.5149,48800.0
2010-06-24 15:05:00,5.15,5.15,5.14,5.14,70400.0,4.5149,4.5149,4.5062,4.5062,70400.0
2010-06-24 15:10:00,5.14,5.14,5.12,5.12,91200.0,4.5062,4.5062,4.4886,4.4886,91200.0
2010-06-24 15:15:00,5.12,5.12,5.11,5.11,135200.0,4.4886,4.4886,4.4799,4.4799,135200.0
2010-06-24 15:20:00,5.11,5.12,5.11,5.11,72000.0,4.4799,4.4886,4.4799,4.4799,72000.0
2010-06-24 15:25:00,5.11,5.14,5.11,5.13,84000.0,4.4799,4.5062,4.4799,4.4974,84000.0
2010-06-24 15:30:00,5.13,5.14,5.12,5.13,114400.0,4.4974,4.5062,4.4886,4.4974,114400.0
2010-06-24 15:35:00,5.13,5.13,5.12,5.13,88800.0,4.4974,4.4974,4.4886,4.4974,88800.0
2010-06-24 15:40:00,5.13,5.13,5.12,5.13,100000.0,4.4974,4.4974,4.4886,4.4974,100000.0
2010-06-24 15:45:00,5.13,5.13,5.11,5.12,261600.0,4.4974,4.4974,4.4799,4.4886,261600.0
2010-06-24 15:50:00,5.12,5.13,5.11,5.12,216800.0,4.4886,4.4974,4.4799,4.4886,216800.0
2010-06-24 15:55:00,5.12,5.12,5.11,5.12,350400.0,4.4886,4.4886,4.4799,4.4886,350400.0
2010-06-25 09:30:00,5.16,5.16,5.12,5.12,161600.0,4.5237,4.5237,4.4886,4.4886,161600.0
2010-06-25 09:35:00,5.12,5.12,5.09,5.1,134400.0,4.4886,4.4886,4.4623,4.4711,134400.0
2010-06-25 09:40:00,5.1,5.1,5.07,5.07,128800.0,4.4711,4.4711,4.4448,4.4448,128800.0
2010-06-25 09:45:00,5.07,5.09,5.07,5.08,85600.0,4.4448,4.4623,4.4448,4.4536,85600.0
2010-06-25 09:50:00,5.08,5.08,5.04,5.07,241600.0,4.4536,4.4536,4.4185,4.4448,241600.0
2010-06-25 09:55:00,5.07,5.09,5.07,5.09,191200.0,4.4448,4.4623,4.4448,4.4623,191200.0
2010-06-25 10:00:00,5.09,5.11,5.09,5.11,117600.0,4.4623,4.4799,4.4623,4.4799,117600.0
2010-06-25 10:05:00,5.11,5.13,5.11,5.13,152000.0,4.4799,4.4974,4.4799,4.4974,152000.0
2010-06-25 10:10:00,5.13,5.15,5.12,5.14,272800.0,4.4974,4.5149,4.4886,4.5062,272800.0
2010-06-25 10:15:00,5.14,5.14,5.12,5.13,91200.0,4.5062,4.5062,4.4886,4.4974,91200.0
2010-06-25 10:20:00,5.13,5.13,5.09,5.09,139200.0,4.4974,4.4974,4.4623,4.4623,139200.0
2010-06-25 10:25:00,5.09,5.1,5.08,5.09,88800.0,4.4623,4.4711,4.4536,4.4623,88800.0
2010-06-25 10:30:00,5.09,5.1,5.08,5.09,82400.0,4.4623,4.4711,4.4536,4.4623,82400.0
2010-06-25 10:35:00,5.09,5.09,5.08,5.09,124000.0,4.4623,4.4623,4.4536,4.4623,124000.0
2010-06-25 10:40:00,5.09,5.1,5.09,5.1,27200.0,4.4623,4.4711,4.4623,4.4711,27200.0
2010-06-25 10:45:00,5.1,5.1,5.09,5.1,27200.0,4.4711,4.4711,4.4623,4.4711,27200.0
2010-06-25 10:50:00,5.1,5.1,5.07,5.07,87200.0,4.4711,4.4711,4.4448,4.4448,87200.0
2010-06-25 10:55:00,5.07,5.08,5.07,5.08,140000.0,4.4448,4.4536,4.4448,4.4536,140000.0
2010-06-25 11:00:00,5.08,5.09,5.08,5.09,106400.0,4.4536,4.4623,4.4536,4.4623,106400.0
2010-06-25 11:05:00,5.09,5.1,5.09,5.09,48800.0,4.4623,4.4711,4.4623,4.4623,48800.0
2010-06-25 11:10:00,5.1,5.1,5.08,5.09,37600.0,4.4711,4.4711,4.4536,4.4623,37600.0
2010-06-25 11:15:00,5.09,5.09,5.08,5.09,48000.0,4.4623,4.4623,4.4536,4.4623,48000.0
2010-06-25 11:20:00,5.08,5.09,5.07,5.08,117600.0,4.4536,4.4623,4.4448,4.4536,117600.0
2010-06-25 11:25:00,5.09,5.11,5.08,5.11,49600.0,4.4623,4.4799,4.4536,4.4799,49600.0
2010-06-25 11:30:00,5.11,5.12,5.11,5.11,84000.0,4.4799,4.4886,4.4799,4.4799,84000.0
2010-06-25 11:35:00,5.11,5.12,5.1,5.1,85600.0,4.4799,4.4886,4.4711,4.4711,85600.0
2010-06-25 11:40:00,5.1,5.11,5.1,5.1,79200.0,4.4711,4.4799,4.4711,4.4711,79200.0
2010-06-25 11:45:00,5.1,5.12,5.1,5.11,58400.0,4.4711,4.4886,4.4711,4.4799,58400.0
2010-06-25 11:50:00,5.12,5.13,5.12,5.12,32000.0,4.4886,4.4974,4.4886,4.4886,32000.0
2010-06-25 11:55:00,5.12,5.12,5.11,5.11,36800.0,4.4886,4.4886,4.4799,4.4799,36800.0
2010-06-25 12:00:00,5.11,5.11,5.1,5.1,63200.0,4.4799,4.4799,4.4711,4.4711,63200.0
2010-06-25 12:05:00,5.1,5.11,5.1,5.11,138400.0,4.4711,4.4799,4.4711,4.4799,138400.0
2010-06-25 12:10:00,5.11,5.12,5.11,5.12,47200.0,4.4799,4.4886,4.4799,4.4886,47200.0
2010-06-25 12:15:00,5.12,5.13,5.11,5.13,68000.0,4.4886,4.4974,4.4799,4.4974,68000.0
2010-06-25 12:20:00,5.13,5.14,5.13,5.14,78400.0,4.4974,4.5062,4.4974,4.5062,78400.0
2010-06-25 12:25:00,5.14,5.15,5.14,5.14,88800.0,4.5062,4.5149,4.5062,4.5062,88800.0
2010-06-25 12:30:00,5.14,5.16,5.14,5.16,77600.0,4.5062,4.5237,4.5062,4.5237,77600.0
2010-06-25 12:35:00,5.16,5.16,5.15,5.15,90400.0,4.5237,4.5237,4.5149,4.5149,90400.0
2010-06-25 12:40:00,5.15,5.16,5.15,5.15,48800.0,4.5149,4.5237,4.5149,4.5149,48800.0
2010-06-25 12:45:00,5.15,5.16,5.15,5.15,36000.0,4.5149,4.5237,4.5149,4.5149,36000.0
2010-06-25 12:50:00,5.15,5.15,5.14,5.14,60000.0,4.5149,4.5149,4.5062,4.5062,60000.0
2010-06-25 12:55:00,5.14,5.15,5.14,5.15,53600.0,4.5062,4.5149,4.5062,4.5149,53600.0
2010-06-25 13:00:00,5.15,5.16,5.15,5.16,70400.0,4.5149,4.5237,4.5149,4.5237,70400.0
2010-06-25 13:05:00,5.16,5.18,5.16,5.18,70400.0,4.5237,4.5412,4.5237,4.5412,70400.0
2010-06-25 13:10:00,5.18,5.18,5.16,5.16,74400.0,4.5412,4.5412,4.5237,4.5237,74400.0
2010-06-25 13:15:00,5.16,5.17,5.16,5.17,71200.0,4.5237,4.5325,4.5237,4.5325,71200.0
2010-06-25 13:20:00,5.16,5.17,5.16,5.17,28800.0,4.5237,4.5325,4.5237,4.5325,28800.0
2010-06-25 13:25:00,5.17,5.19,5.17,5.18,73600.0,4.5325,4.55,4.5325,4.5412,73600.0
2010-06-25 13:30:00,5.18,5.19,5.18,5.19,90400.0,4.5412,4.55,4.5412,4.55,90400.0
2010-06-25 13:35:00,5.19,5.21,5.19,5.19,91200.0,4.55,4.5675,4.55,4.55,91200.0
2010-06-25 13:40:00,5.19,5.19,5.18,5.18,58400.0,4.55,4.55,4.5412,4.5412,58400.0
2010-06-25 13:45:00,5.18,5.19,5.18,5.18,58400.0,4.5412,4.55,4.5412,4.5412,58400.0
2010-06-25 13:50:00,5.18,5.18,5.17,5.18,58400.0,4.5412,4.5412,4.5325,4.5412,58400.0
2010-06-25 13:55:00,5.18,5.18,5.18,5.18,42400.0,4.5412,4.5412,4.5412,4.5412,42400.0
2010-06-25 14:00:00,5.18,5.19,5.18,5.18,73600.0,4.5412,4.55,4.5412,4.5412,73600.0
2010-06-25 14:05:00,5.18,5.18,5.17,5.17,56000.0,4.5412,4.5412,4.5325,4.5325,56000.0
2010-06-25 14:10:00,5.17,5.18,5.17,5.18,28800.0,4.5325,4.5412,4.5325,4.5412,28800.0
2010-06-25 14:15:00,5.18,5.19,5.18,5.19,77600.0,4.5412,4.55,4.5412,4.55,77600.0
2010-06-25 14:20:00,5.19,5.19,5.18,5.19,54400.0,4.55,4.55,4.5412,4.55,54400.0
2010-06-25 14:25:00,5.18,5.18,5.17,5.18,28000.0,4.5412,4.5412,4.5325,4.5412,28000.0
2010-06-25 14:30:00,5.18,5.19,5.17,5.19,179200.0,4.5412,4.55,4.5325,4.55,179200.0
2010-06-25 14:35:00,5.18,5.18,5.18,5.18,32800.0,4.5412,4.5412,4.5412,4.5412,32800.0
2010-06-25 14:40:00,5.18,5.2,5.18,5.19,24800.0,4.5412,4.5588,4.5412,4.55,24800.0
2010-06-25 14:45:00,5.18,5.18,5.17,5.18,25600.0,4.5412,4.5412,4.5325,4.5412,25600.0
2010-06-25 14:50:00,5.18,5.18,5.18,5.18,28000.0,4.5412,4.5412,4.5412,4.5412,28000.0
2010-06-25 14:55:00,5.18,5.18,5.17,5.17,32800.0,4.5412,4.5412,4.5325,4.5325,32800.0
2010-06-25 15:00:00,5.17,5.17,5.17,5.17,118400.0,4.5325,4.5325,4.5325,4.5325,118400.0
2010-06-25 15:05:00,5.17,5.18,5.16,5.18,139200.0,4.5325,4.5412,4.5237,4.5412,139200.0
2010-06-25 15:10:00,5.17,5.18,5.17,5.18,201600.0,4.5325,4.5412,4.5325,4.5412,201600.0
2010-06-25 15:15:00,5.18,5.18,5.15,5.16,140000.0,4.5412,4.5412,4.5149,4.5237,140000.0
2010-06-25 15:20:00,5.16,5.17,5.16,5.17,124000.0,4.5237,4.5325,4.5237,4.5325,124000.0
2010-06-25 15:25:00,5.16,5.17,5.16,5.17,75200.0,4.5237,4.5325,4.5237,4.5325,75200.0
2010-06-25 15:30:00,5.17,5.2,5.17,5.19,208800.0,4.5325,4.5588,4.5325,4.55,208800.0
2010-06-25 15:35:00,5.2,5.2,5.18,5.19,104000.0,4.5588,4.5588,4.5412,4.55,104000.0
2010-06-25 15:40:00,5.19,5.19,5.17,5.17,114400.0,4.55,4.55,4.5325,4.5325,114400.0
2010-06-25 15:45:00,5.17,5.18,5.16,5.17,373600.0,4.5325,4.5412,4.5237,4.5325,373600.0
2010-06-25 15:50:00,5.17,5.17,5.15,5.16,321600.0,4.5325,4.5325,4.5149,4.5237,321600.0
2010-06-25 15:55:00,5.16,5.18,5.16,5.18,572000.0,4.5237,4.5412,4.5237,4.5412,572000.0
2010-06-28 09:30:00,5.18,5.18,5.18,5.18,46400.0,4.5412,4.5412,4.5412,4.5412,46400.0
2010-06-28 09:35:00,5.18,5.21,5.18,5.18,82400.0,4.5412,4.5675,4.5412,4.5412,82400.0
2010-06-28 09:40:00,5.18,5.18,5.16,5.17,44000.0,4.5412,4.5412,4.5237,4.5325,44000.0
2010-06-28 09:45:00,5.17,5.17,5.16,5.17,227200.0,4.5325,4.5325,4.5237,4.5325,227200.0
2010-06-28 09:50:00,5.17,5.17,5.17,5.17,26400.0,4.5325,4.5325,4.5325,4.5325,26400.0
2010-06-28 09:55:00,5.17,5.17,5.16,5.17,68800.0,4.5325,4.5325,4.5237,4.5325,68800.0
2010-06-28 10:00:00,5.17,5.19,5.17,5.18,230400.0,4.5325,4.55,4.5325,4.5412,230400.0
2010-06-28 10:05:00,5.18,5.18,5.16,5.16,280800.0,4.5412,4.5412,4.5237,4.5237,280800.0
2010-06-28 10:10:00,5.16,5.16,5.16,5.16,29600.0,4.5237,4.5237,4.5237,4.5237,29600.0
2010-06-28 10:15:00,5.16,5.16,5.15,5.15,25600.0,4.5237,4.5237,4.5149,4.5149,25600.0
2010-06-28 10:20:00,5.15,5.16,5.15,5.16,44000.0,4.5149,4.5237,4.5149,4.5237,44000.0
2010-06-28 10:25:00,5.16,5.17,5.16,5.17,72000.0,4.5237,4.5325,4.5237,4.5325,72000.0
2010-06-28 10:30:00,5.17,5.17,5.15,5.15,28000.0,4.5325,4.5325,4.5149,4.5149,28000.0
2010-06-28 10:35:00,5.15,5.16,5.15,5.15,38400.0,4.5149,4.5237,4.5149,4.5149,38400.0
2010-06-28 10:40:00,5.15,5.17,5.15,5.17,115200.0,4.5149,4.5325,4.5149,4.5325,115200.0
2010-06-28 10:45:00,5.16,5.18,5.16,5.18,46400.0,4.5237,4.5412,4.5237,4.5412,46400.0
2010-06-28 10:50:00,5.18,5.19,5.18,5.18,40000.0,4.5412,4.55,4.5412,4.5412,40000.0
2010-06-28 10:55:00,5.19,5.19,5.18,5.19,25600.0,4.55,4.55,4.5412,4.55,25600.0
2010-06-28 11:00:00,5.19,5.2,5.19,5.2,51200.0,4.55,4.5588,4.55,4.5588,51200.0
2010-06-28 11:05:00,5.2,5.21,5.2,5.21,31200.0,4.5588,4.5675,4.5588,4.5675,31200.0
2010-06-28 11:10:00,5.21,5.21,5.2,5.21,62400.0,4.5675,4.5675,4.5588,4.5675,62400.0
2010-06-28 11:15:00,5.21,5.21,5.19,5.2,75200.0,4.5675,4.5675,4.55,4.5588,75200.0
2010-06-28 11:20:00,5.2,5.21,5.2,5.2,48800.0,4.5588,4.5675,4.5588,4.5588,48800.0
2010-06-28 11:25:00,5.2,5.21,5.2,5.21,29600.0,4.5588,4.5675,4.5588,4.5675,29600.0
2010-06-28 11:30:00,5.21,5.22,5.21,5.21,32000.0,4.5675,4.5763,4.5675,4.5675,32000.0
2010-06-28 11:35:00,5.21,5.22,5.21,5.22,58400.0,4.5675,4.5763,4.5675,4.5763,58400.0
2010-06-28 11:40:00,5.22,5.22,5.22,5.22,19200.0,4.5763,4.5763,4.5763,4.5763,19200.0
2010-06-28 11:45:00,5.22,5.22,5.21,5.22,46400.0,4.5763,4.5763,4.5675,4.5763,46400.0
2010-06-28 11:50:00,5.22,5.23,5.22,5.23,105600.0,4.5763,4.5851,4.5763,4.5851,105600.0
2010-06-28 11:55:00,5.22,5.22,5.22,5.22,53600.0,4.5763,4.5763,4.5763,4.5763,53600.0
2010-06-28 12:00:00,5.22,5.22,5.21,5.21,63200.0,4.5763,4.5763,4.5675,4.5675,63200.0
2010-06-28 12:05:00,5.21,5.21,5.2,5.21,38400.0,4.5675,4.5675,4.5588,4.5675,38400.0
2010-06-28 12:10:00,5.21,5.21,5.2,5.21,60800.0,4.5675,4.5675,4.5588,4.5675,60800.0
2010-06-28 12:15:00,5.21,5.21,5.19,5.2,81600.0,4.5675,4.5675,4.55,4.5588,81600.0
2010-06-28 12:20:00,5.19,5.19,5.19,5.19,50400.0,4.55,4.55,4.55,4.55,50400.0
2010-06-28 12:25:00,5.2,5.2,5.19,5.2,42400.0,4.5588,4.5588,4.55,4.5588,42400.0
2010-06-28 12:30:00,5.2,5.2,5.19,5.19,32800.0,4.5588,4.5588,4.55,4.55,32800.0
2010-06-28 12:35:00,5.19,5.19,5.18,5.18,64000.0,4.55,4.55,4.5412,4.5412,64000.0
2010-06-28 12:40:00,5.17,5.18,5.17,5.18,31200.0,4.5325,4.5412,4.5325,4.5412,31200.0
2010-06-28 12:45:00,5.18,5.18,5.18,5.18,29600.0,4.5412,4.5412,4.5412,4.5412,29600.0
2010-06-28 12:50:00,5.19,5.19,5.18,5.18,20000.0,4.55,4.55,4.5412,4.5412,20000.0
2010-06-28 12:55:00,5.18,5.19,5.18,5.18,28800.0,4.5412,4.55,4.5412,4.5412,28800.0
2010-06-28 13:00:00,5.18,5.18,5.17,5.17,27200.0,4.5412,4.5412,4.5325,4.5325,27200.0
2010-06-28 13:05:00,5.17,5.18,5.17,5.17,40000.0,4.5325,4.5412,4.5325,4.5325,40000.0
2010-06-28 13:10:00,5.17,5.17,5.16,5.16,22400.0,4.5325,4.5325,4.5237,4.5237,22400.0
2010-06-28 13:15:00,5.16,5.17,5.16,5.16,72800.0,4.5237,4.5325,4.5237,4.5237,72800.0
2010-06-28 13:20:00,5.17,5.18,5.17,5.17,44000.0,4.5325,4.5412,4.5325,4.5325,44000.0
2010-06-28 13:25:00,5.18,5.18,5.18,5.18,33600.0,4.5412,4.5412,4.5412,4.5412,33600.0
2010-06-28 13:30:00,5.18,5.18,5.17,5.18,88800.0,4.5412,4.5412,4.5325,4.5412,88800.0
2010-06-28 13:35:00,5.18,5.18,5.17,5.18,35200.0,4.5412,4.5412,4.5325,4.5412,35200.0
2010-06-28 13:40:00,5.18,5.18,5.18,5.18,22400.0,4.5412,4.5412,4.5412,4.5412,22400.0
2010-06-28 13:45:00,5.18,5.18,5.18,5.18,26400.0,4.5412,4.5412,4.5412,4.5412,26400.0
2010-06-28 13:50:00,5.18,5.19,5.18,5.18,19200.0,4.5412,4.55,4.5412,4.5412,19200.0
2010-06-28 13:55:00,5.19,5.19,5.19,5.19,16800.0,4.55,4.55,4.55,4.55,16800.0
2010-06-28 14:00:00,5.19,5.19,5.18,5.18,32000.0,4.55,4.55,4.5412,4.5412,32000.0
2010-06-28 14:05:00,5.18,5.19,5.18,5.19,24800.0,4.5412,4.55,4.5412,4.55,24800.0
2010-06-28 14:10:00,5.19,5.2,5.19,5.2,100000.0,4.55,4.5588,4.55,4.5588,100000.0
2010-06-28 14:15:00,5.2,5.2,5.2,5.2,15200.0,4.5588,4.5588,4.5588,4.5588,15200.0
2010-06-28 14:20:00,5.2,5.2,5.19,5.2,88800.0,4.5588,4.5588,4.55,4.5588,88800.0
2010-06-28 14:25:00,5.2,5.2,5.19,5.19,52800.0,4.5588,4.5588,4.55,4.55,52800.0
2010-06-28 14:30:00,5.19,5.19,5.18,5.18,36800.0,4.55,4.55,4.5412,4.5412,36800.0
2010-06-28 14:35:00,5.18,5.2,5.18,5.2,56800.0,4.5412,4.5588,4.5412,4.5588,56800.0
2010-06-28 14:40:00,5.2,5.2,5.19,5.2,41600.0,4.5588,4.5588,4.55,4.5588,41600.0
2010-06-28 14:45:00,5.2,5.2,5.2,5.2,34400.0,4.5588,4.5588,4.5588,4.5588,34400.0
2010-06-28 14:50:00,5.2,5.2,5.19,5.19,48800.0,4.5588,4.5588,4.55,4.55,48800.0
2010-06-28 14:55:00,5.2,5.2,5.2,5.2,29600.0,4.5588,4.5588,4.5588,4.5588,29600.0
2010-06-28 15:00:00,5.21,5.21,5.2,5.21,51200.0,4.5675,4.5675,4.5588,4.5675,51200.0
2010-06-28 15:05:00,5.21,5.21,5.21,5.21,108800.0,4.5675,4.5675,4.5675,4.5675,108800.0
2010-06-28 15:10:00,5.21,5.21,5.21,5.21,275200.0,4.5675,4.5675,4.5675,4.5675,275200.0
2010-06-28 15:15:00,5.21,5.21,5.2,5.21,63200.0,4.5675,4.5675,4.5588,4.5675,63200.0
2010-06-28 15:20:00,5.21,5.21,5.2,5.2,114400.0,4.5675,4.5675,4.5588,4.5588,114400.0
2010-06-28 15:25:00,5.2,5.2,5.19,5.2,180000.0,4.5588,4.5588,4.55,4.5588,180000.0
2010-06-28 15:30:00,5.2,5.2,5.19,5.2,175200.0,4.5588,4.5588,4.55,4.5588,175200.0
2010-06-28 15:35:00,5.2,5.21,5.2,5.21,117600.0,4.5588,4.5675,4.5588,4.5675,117600.0
2010-06-28 15:40:00,5.21,5.22,5.2,5.22,101600.0,4.5675,4.5763,4.5588,4.5763,101600.0
2010-06-28 15:45:00,5.22,5.22,5.2,5.21,103200.0,4.5763,4.5763,4.5588,4.5675,103200.0
2010-06-28 15:50:00,5.21,5.21,5.18,5.19,219200.0,4.5675,4.5675,4.5412,4.55,219200.0
2010-06-28 15:55:00,5.18,5.19,5.18,5.19,667200.0,4.5412,4.55,4.5412,4.55,667200.0
2010-06-29 09:30:00,5.09,5.1,5.08,5.09,72000.0,4.4623,4.4711,4.4536,4.4623,72000.0
2010-06-29 09:35:00,5.09,5.11,5.09,5.09,169600.0,4.4623,4.4799,4.4623,4.4623,169600.0
2010-06-29 09:40:00,5.09,5.09,5.06,5.07,89600.0,4.4623,4.4623,4.436,4.4448,89600.0
2010-06-29 09:45:00,5.07,5.08,5.06,5.08,232800.0,4.4448,4.4536,4.436,4.4536,232800.0
2010-06-29 09:50:00,5.07,5.07,5.05,5.05,121600.0,4.4448,4.4448,4.4273,4.4273,121600.0
2010-06-29 09:55:00,5.05,5.05,5.04,5.04,48800.0,4.4273,4.4273,4.4185,4.4185,48800.0
2010-06-29 10:00:00,5.04,5.04,5.01,5.01,240000.0,4.4185,4.4185,4.3922,4.3922,240000.0
2010-06-29 10:05:00,5.01,5.02,5.0,5.02,327200.0,4.3922,4.401,4.3834,4.401,327200.0
2010-06-29 10:10:00,5.02,5.02,5.01,5.02,56000.0,4.401,4.401,4.3922,4.401,56000.0
2010-06-29 10:15:00,5.02,5.02,5.0,5.01,48000.0,4.401,4.401,4.3834,4.3922,48000.0
2010-06-29 10:20:00,5.01,5.02,5.01,5.02,88800.0,4.3922,4.401,4.3922,4.401,88800.0
2010-06-29 10:25:00,5.01,5.01,4.98,4.98,184800.0,4.3922,4.3922,4.3659,4.3659,184800.0
2010-06-29 10:30:00,4.98,5.0,4.98,4.99,157600.0,4.3659,4.3834,4.3659,4.3747,157600.0
2010-06-29 10:35:00,4.99,5.0,4.99,5.0,28800.0,4.3747,4.3834,4.3747,4.3834,28800.0
2010-06-29 10:40:00,5.0,5.01,5.0,5.0,60800.0,4.3834,4.3922,4.3834,4.3834,60800.0
2010-06-29 10:45:00,5.0,5.01,4.99,5.0,65600.0,4.3834,4.3922,4.3747,4.3834,65600.0
2010-06-29 10:50:00,5.0,5.02,5.0,5.02,123200.0,4.3834,4.401,4.3834,4.401,123200.0
2010-06-29 10:55:00,5.02,5.04,5.02,5.04,129600.0,4.401,4.4185,4.401,4.4185,129600.0
2010-06-29 11:00:00,5.04,5.04,5.03,5.03,50400.0,4.4185,4.4185,4.4097,4.4097,50400.0
2010-06-29 11:05:00,5.03,5.04,5.02,5.04,96800.0,4.4097,4.4185,4.401,4.4185,96800.0
2010-06-29 11:10:00,5.05,5.06,5.04,5.05,137600.0,4.4273,4.436,4.4185,4.4273,137600.0
2010-06-29 11:15:00,5.05,5.05,5.03,5.03,67200.0,4.4273,4.4273,4.4097,4.4097,67200.0
2010-06-29 11:20:00,5.03,5.05,5.03,5.04,36000.0,4.4097,4.4273,4.4097,4.4185,36000.0
2010-06-29 11:25:00,5.04,5.05,5.03,5.03,46400.0,4.4185,4.4273,4.4097,4.4097,46400.0
2010-06-29 11:30:00,5.03,5.04,5.03,5.03,42400.0,4.4097,4.4185,4.4097,4.4097,42400.0
2010-06-29 11:35:00,5.03,5.03,5.03,5.03,41600.0,4.4097,4.4097,4.4097,4.4097,41600.0
2010-06-29 11:40:00,5.03,5.03,5.03,5.03,44000.0,4.4097,4.4097,4.4097,4.4097,44000.0
2010-06-29 11:45:00,5.03,5.04,5.03,5.04,42400.0,4.4097,4.4185,4.4097,4.4185,42400.0
2010-06-29 11:50:00,5.04,5.04,5.04,5.04,31200.0,4.4185,4.4185,4.4185,4.4185,31200.0
2010-06-29 11:55:00,5.03,5.03,5.03,5.03,32800.0,4.4097,4.4097,4.4097,4.4097,32800.0
2010-06-29 12:00:00,5.03,5.03,5.02,5.02,36800.0,4.4097,4.4097,4.401,4.401,36800.0
2010-06-29 12:05:00,5.03,5.03,5.02,5.03,43200.0,4.4097,4.4097,4.401,4.4097,43200.0
2010-06-29 12:10:00,5.03,5.03,5.02,5.02,60800.0,4.4097,4.4097,4.401,4.401,60800.0
2010-06-29 12:15:00,5.02,5.04,5.02,5.03,32000.0,4.401,4.4185,4.401,4.4097,32000.0
2010-06-29 12:20:00,5.03,5.05,5.03,5.05,44000.0,4.4097,4.4273,4.4097,4.4273,44000.0
2010-06-29 12:25:00,5.05,5.05,5.03,5.03,39200.0,4.4273,4.4273,4.4097,4.4097,39200.0
2010-06-29 12:30:00,5.03,5.03,5.03,5.03,40800.0,4.4097,4.4097,4.4097,4.4097,40800.0
2010-06-29 12:35:00,5.03,5.04,5.03,5.03,40800.0,4.4097,4.4185,4.4097,4.4097,40800.0
2010-06-29 12:40:00,5.03,5.04,5.03,5.03,56800.0,4.4097,4.4185,4.4097,4.4097,56800.0
2010-06-29 12:45:00,5.03,5.04,5.03,5.04,35200.0,4.4097,4.4185,4.4097,4.4185,35200.0
2010-06-29 12:50:00,5.04,5.05,5.03,5.03,37600.0,4.4185,4.4273,4.4097,4.4097,37600.0
2010-06-29 12:55:00,5.03,5.04,5.03,5.04,32800.0,4.4097,4.4185,4.4097,4.4185,32800.0
2010-06-29 13:00:00,5.03,5.03,5.03,5.03,33600.0,4.4097,4.4097,4.4097,4.4097,33600.0
2010-06-29 13:05:00,5.03,5.04,5.03,5.03,22400.0,4.4097,4.4185,4.4097,4.4097,22400.0
2010-06-29 13:10:00,5.03,5.03,5.03,5.03,32800.0,4.4097,4.4097,4.4097,4.4097,32800.0
2010-06-29 13:15:00,5.03,5.03,5.02,5.03,26400.0,4.4097,4.4097,4.401,4.4097,26400.0
2010-06-29 13:20:00,5.02,5.03,5.02,5.02,34400.0,4.401,4.4097,4.401,4.401,34400.0
2010-06-29 13:25:00,5.02,5.02,5.02,5.02,44800.0,4.401,4.401,4.401,4.401,44800.0
2010-06-29 13:30:00,5.02,5.02,5.0,5.0,52000.0,4.401,4.401,4.3834,4.3834,52000.0
2010-06-29 13:35:00,5.01,5.01,5.0,5.0,41600.0,4.3922,4.3922,4.3834,4.3834,41600.0
2010-06-29 13:40:00,5.0,5.01,5.0,5.01,47200.0,4.3834,4.3922,4.3834,4.3922,47200.0
2010-06-29 13:45:00,5.01,5.02,5.01,5.02,25600.0,4.3922,4.401,4.3922,4.401,25600.0
2010-06-29 13:50:00,5.01,5.02,5.01,5.01,41600.0,4.3922,4.401,4.3922,4.3922,41600.0
2010-06-29 13:55:00,5.01,5.03,5.01,5.03,68000.0,4.3922,4.4097,4.3922,4.4097,68000.0
2010-06-29 14:00:00,5.02,5.03,5.02,5.02,44800.0,4.401,4.4097,4.401,4.401,44800.0
2010-06-29 14:05:00,5.02,5.03,5.02,5.03,60000.0,4.401,4.4097,4.401,4.4097,60000.0
2010-06-29 14:10:00,5.03,5.04,5.03,5.04,61600.0,4.4097,4.4185,4.4097,4.4185,61600.0
2010-06-29 14:15:00,5.04,5.04,5.03,5.03,28800.0,4.4185,4.4185,4.4097,4.4097,28800.0
2010-06-29 14:20:00,5.04,5.04,5.03,5.04,32000.0,4.4185,4.4185,4.4097,4.4185,32000.0
2010-06-29 14:25:00,5.04,5.05,5.04,5.04,33600.0,4.4185,4.4273,4.4185,4.4185,33600.0
2010-06-29 14:30:00,5.04,5.04,5.03,5.03,52800.0,4.4185,4.4185,4.4097,4.4097,52800.0
2010-06-29 14:35:00,5.03,5.03,5.02,5.03,47200.0,4.4097,4.4097,4.401,4.4097,47200.0
2010-06-29 14:40:00,5.03,5.03,5.02,5.03,59200.0,4.4097,4.4097,4.401,4.4097,59200.0
2010-06-29 14:45:00,5.03,5.03,5.03,5.03,66400.0,4.4097,4.4097,4.4097,4.4097,66400.0
2010-06-29 14:50:00,5.03,5.05,5.02,5.04,156800.0,4.4097,4.4273,4.401,4.4185,156800.0
2010-06-29 14:55:00,5.04,5.04,5.01,5.01,163200.0,4.4185,4.4185,4.3922,4.3922,163200.0
2010-06-29 15:00:00,5.02,5.03,5.01,5.02,186400.0,4.401,4.4097,4.3922,4.401,186400.0
2010-06-29 15:05:00,5.03,5.04,5.02,5.02,94400.0,4.4097,4.4185,4.401,4.401,94400.0
2010-06-29 15:10:00,5.02,5.02,5.01,5.01,112800.0,4.401,4.401,4.3922,4.3922,112800.0
2010-06-29 15:15:00,5.02,5.03,5.0,5.0,84000.0,4.401,4.4097,4.3834,4.3834,84000.0
2010-06-29 15:20:00,5.0,5.0,4.98,5.0,174400.0,4.3834,4.3834,4.3659,4.3834,174400.0
2010-06-29 15:25:00,4.99,4.99,4.98,4.99,105600.0,4.3747,4.3747,4.3659,4.3747,105600.0
2010-06-29 15:30:00,4.99,5.0,4.98,5.0,241600.0,4.3747,4.3834,4.3659,4.3834,241600.0
2010-06-29 15:35:00,5.0,5.01,5.0,5.0,172000.0,4.3834,4.3922,4.3834,4.3834,172000.0
2010-06-29 15:40:00,5.0,5.01,4.99,4.99,163200.0,4.3834,4.3922,4.3747,4.3747,163200.0
2010-06-29 15:45:00,4.99,4.99,4.96,4.98,308000.0,4.3747,4.3747,4.3484,4.3659,308000.0
2010-06-29 15:50:00,4.98,5.01,4.97,5.01,372800.0,4.3659,4.3922,4.3571,4.3922,372800.0
2010-06-29 15:55:00,5.01,5.02,5.0,5.01,653600.0,4.3922,4.401,4.3834,4.3922,653600.0
2010-06-30 09:30:00,4.99,4.99,4.98,4.99,160000.0,4.3747,4.3747,4.3659,4.3747,160000.0
2010-06-30 09:35:00,4.99,5.01,4.98,5.0,80000.0,4.3747,4.3922,4.3659,4.3834,80000.0
2010-06-30 09:40:00,5.0,5.02,4.99,5.02,88000.0,4.3834,4.401,4.3747,4.401,88000.0
2010-06-30 09:45:00,5.02,5.04,5.01,5.04,124800.0,4.401,4.4185,4.3922,4.4185,124800.0
2010-06-30 09:50:00,5.04,5.05,5.03,5.04,107200.0,4.4185,4.4273,4.4097,4.4185,107200.0
2010-06-30 09:55:00,5.04,5.04,5.02,5.02,68800.0,4.4185,4.4185,4.401,4.401,68800.0
2010-06-30 10:00:00,5.02,5.03,5.01,5.02,66400.0,4.401,4.4097,4.3922,4.401,66400.0
2010-06-30 10:05:00,5.02,5.03,5.0,5.01,52000.0,4.401,4.4097,4.3834,4.3922,52000.0
2010-06-30 10:10:00,5.0,5.02,5.0,5.01,70400.0,4.3834,4.401,4.3834,4.3922,70400.0
2010-06-30 10:15:00,5.01,5.02,5.01,5.01,54400.0,4.3922,4.401,4.3922,4.3922,54400.0
2010-06-30 10:20:00,5.01,5.01,4.99,5.0,105600.0,4.3922,4.3922,4.3747,4.3834,105600.0
2010-06-30 10:25:00,5.0,5.0,4.99,5.0,189600.0,4.3834,4.3834,4.3747,4.3834,189600.0
2010-06-30 10:30:00,5.0,5.01,5.0,5.0,77600.0,4.3834,4.3922,4.3834,4.3834,77600.0
2010-06-30 10:35:00,5.0,5.01,5.0,5.01,211200.0,4.3834,4.3922,4.3834,4.3922,211200.0
2010-06-30 10:40:00,5.02,5.02,4.99,5.0,109600.0,4.401,4.401,4.3747,4.3834,109600.0
2010-06-30 10:45:00,5.0,5.0,4.99,5.0,98400.0,4.3834,4.3834,4.3747,4.3834,98400.0
2010-06-30 10:50:00,4.99,5.01,4.99,5.01,89600.0,4.3747,4.3922,4.3747,4.3922,89600.0
2010-06-30 10:55:00,5.0,5.01,4.99,4.99,68800.0,4.3834,4.3922,4.3747,4.3747,68800.0
2010-06-30 11:00:00,4.99,5.01,4.99,5.01,92000.0,4.3747,4.3922,4.3747,4.3922,92000.0
2010-06-30 11:05:00,5.01,5.01,5.0,5.0,34400.0,4.3922,4.3922,4.3834,4.3834,34400.0
2010-06-30 11:10:00,5.0,5.02,5.0,5.02,50400.0,4.3834,4.401,4.3834,4.401,50400.0
2010-06-30 11:15:00,5.02,5.03,5.02,5.02,65600.0,4.401,4.4097,4.401,4.401,65600.0
2010-06-30 11:20:00,5.02,5.03,5.02,5.03,72800.0,4.401,4.4097,4.401,4.4097,72800.0
2010-06-30 11:25:00,5.02,5.03,5.02,5.02,165600.0,4.401,4.4097,4.401,4.401,165600.0
2010-06-30 11:30:00,5.02,5.04,5.02,5.04,54400.0,4.401,4.4185,4.401,4.4185,54400.0
2010-06-30 11:35:00,5.04,5.04,5.03,5.04,53600.0,4.4185,4.4185,4.4097,4.4185,53600.0
2010-06-30 11:40:00,5.04,5.04,5.03,5.03,41600.0,4.4185,4.4185,4.4097,4.4097,41600.0
2010-06-30 11:45:00,5.03,5.04,5.03,5.04,40000.0,4.4097,4.4185,4.4097,4.4185,40000.0
2010-06-30 11:50:00,5.04,5.04,5.03,5.03,40800.0,4.4185,4.4185,4.4097,4.4097,40800.0
2010-06-30 11:55:00,5.03,5.04,5.03,5.03,42400.0,4.4097,4.4185,4.4097,4.4097,42400.0
2010-06-30 12:00:00,5.03,5.03,5.02,5.03,17600.0,4.4097,4.4097,4.401,4.4097,17600.0
2010-06-30 12:05:00,5.03,5.03,5.02,5.02,20800.0,4.4097,4.4097,4.401,4.401,20800.0
2010-06-30 12:10:00,5.02,5.02,5.02,5.02,25600.0,4.401,4.401,4.401,4.401,25600.0
2010-06-30 12:15:00,5.02,5.03,5.02,5.03,30400.0,4.401,4.4097,4.401,4.4097,30400.0
2010-06-30 12:20:00,5.02,5.02,5.02,5.02,28000.0,4.401,4.401,4.401,4.401,28000.0
2010-06-30 12:25:00,5.02,5.03,5.02,5.02,19200.0,4.401,4.4097,4.401,4.401,19200.0
2010-06-30 12:30:00,5.02,5.02,5.01,5.02,27200.0,4.401,4.401,4.3922,4.401,27200.0
2010-06-30 12:35:00,5.02,5.02,5.01,5.02,14400.0,4.401,4.401,4.3922,4.401,14400.0
2010-06-30 12:40:00,5.02,5.02,5.0,5.0,46400.0,4.401,4.401,4.3834,4.3834,46400.0
2010-06-30 12:45:00,5.0,5.0,5.0,5.0,49600.0,4.3834,4.3834,4.3834,4.3834,49600.0
2010-06-30 12:50:00,5.0,5.01,5.0,5.01,32800.0,4.3834,4.3922,4.3834,4.3922,32800.0
2010-06-30 12:55:00,5.01,5.01,5.01,5.01,19200.0,4.3922,4.3922,4.3922,4.3922,19200.0
2010-06-30 13:00:00,5.01,5.01,5.01,5.01,19200.0,4.3922,4.3922,4.3922,4.3922,19200.0
2010-06-30 13:05:00,5.01,5.01,5.0,5.0,42400.0,4.3922,4.3922,4.3834,4.3834,42400.0
2010-06-30 13:10:00,5.01,5.01,5.0,5.01,29600.0,4.3922,4.3922,4.3834,4.3922,29600.0
2010-06-30 13:15:00,5.01,5.01,5.01,5.01,40000.0,4.3922,4.3922,4.3922,4.3922,40000.0
2010-06-30 13:20:00,5.01,5.02,5.0,5.02,84800.0,4.3922,4.401,4.3834,4.401,84800.0
2010-06-30 13:25:00,5.02,5.02,5.01,5.01,26400.0,4.401,4.401,4.3922,4.3922,26400.0
2010-06-30 13:30:00,5.01,5.01,5.0,5.0,40800.0,4.3922,4.3922,4.3834,4.3834,40800.0
2010-06-30 13:35:00,5.0,5.01,5.0,5.01,37600.0,4.3834,4.3922,4.3834,4.3922,37600.0
2010-06-30 13:40:00,5.01,5.01,5.0,5.01,23200.0,4.3922,4.3922,4.3834,4.3922,23200.0
2010-06-30 13:45:00,5.01,5.02,5.01,5.01,48800.0,4.3922,4.401,4.3922,4.3922,48800.0
2010-06-30 13:50:00,5.01,5.01,5.01,5.01,38400.0,4.3922,4.3922,4.3922,4.3922,38400.0
2010-06-30 13:55:00,5.01,5.02,5.01,5.02,69600.0,4.3922,4.401,4.3922,4.401,69600.0
2010-06-30 14:00:00,5.02,5.02,5.01,5.01,88800.0,4.401,4.401,4.3922,4.3922,88800.0
2010-06-30 14:05:00,5.02,5.02,5.0,5.01,89600.0,4.401,4.401,4.3834,4.3922,89600.0
2010-06-30 14:10:00,5.01,5.01,5.0,5.0,28800.0,4.3922,4.3922,4.3834,4.3834,28800.0
2010-06-30 14:15:00,4.99,5.01,4.99,5.0,124800.0,4.3747,4.3922,4.3747,4.3834,124800.0
2010-06-30 14:20:00,5.01,5.01,4.98,4.98,58400.0,4.3922,4.3922,4.3659,4.3659,58400.0
2010-06-30 14:25:00,4.99,4.99,4.98,4.99,43200.0,4.3747,4.3747,4.3659,4.3747,43200.0
2010-06-30 14:30:00,4.99,4.99,4.98,4.98,43200.0,4.3747,4.3747,4.3659,4.3659,43200.0
2010-06-30 14:35:00,4.99,4.99,4.99,4.99,56000.0,4.3747,4.3747,4.3747,4.3747,56000.0
2010-06-30 14:40:00,4.99,4.99,4.97,4.98,58400.0,4.3747,4.3747,4.3571,4.3659,58400.0
2010-06-30 14:45:00,4.98,4.99,4.97,4.99,77600.0,4.3659,4.3747,4.3571,4.3747,77600.0
2010-06-30 14:50:00,4.98,4.99,4.98,4.99,28800.0,4.3659,4.3747,4.3659,4.3747,28800.0
2010-06-30 14:55:00,4.99,4.99,4.98,4.98,33600.0,4.3747,4.3747,4.3659,4.3659,33600.0
2010-06-30 15:00:00,4.98,4.99,4.98,4.99,46400.0,4.3659,4.3747,4.3659,4.3747,46400.0
2010-06-30 15:05:00,4.99,4.99,4.98,4.99,43200.0,4.3747,4.3747,4.3659,4.3747,43200.0
2010-06-30 15:10:00,4.99,4.99,4.98,4.98,59200.0,4.3747,4.3747,4.3659,4.3659,59200.0
2010-06-30 15:15:00,4.98,4.98,4.97,4.97,104800.0,4.3659,4.3659,4.3571,4.3571,104800.0
2010-06-30 15:20:00,4.97,4.98,4.97,4.97,98400.0,4.3571,4.3659,4.3571,4.3571,98400.0
2010-06-30 15:25:00,4.97,4.97,4.95,4.95,144000.0,4.3571,4.3571,4.3396,4.3396,144000.0
2010-06-30 15:30:00,4.95,4.95,4.93,4.94,193600.0,4.3396,4.3396,4.3221,4.3308,193600.0
2010-06-30 15:35:00,4.94,4.95,4.92,4.92,307200.0,4.3308,4.3396,4.3133,4.3133,307200.0
2010-06-30 15:40:00,4.93,4.93,4.9,4.9,277600.0,4.3221,4.3221,4.2958,4.2958,277600.0
2010-06-30 15:45:00,4.89,4.91,4.89,4.91,472000.0,4.287,4.3045,4.287,4.3045,472000.0
2010-06-30 15:50:00,4.91,4.92,4.9,4.9,330400.0,4.3045,4.3133,4.2958,4.2958,330400.0
2010-06-30 15:55:00,4.9,4.92,4.9,4.91,1190400.0,4.2958,4.3133,4.2958,4.3045,1190400.0
2010-07-01 09:30:00,4.89,4.91,4.89,4.91,159200.0,4.287,4.3045,4.287,4.3045,159200.0
2010-07-01 09:35:00,4.91,4.95,4.91,4.95,92800.0,4.3045,4.3396,4.3045,4.3396,92800.0
2010-07-01 09:40:00,4.95,4.95,4.93,4.93,102400.0,4.3396,4.3396,4.3221,4.3221,102400.0
2010-07-01 09:45:00,4.93,4.93,4.9,4.9,78400.0,4.3221,4.3221,4.2958,4.2958,78400.0
2010-07-01 09:50:00,4.91,4.91,4.89,4.89,163200.0,4.3045,4.3045,4.287,4.287,163200.0
2010-07-01 09:55:00,4.89,4.89,4.88,4.88,81600.0,4.287,4.287,4.2782,4.2782,81600.0
2010-07-01 10:00:00,4.88,4.88,4.84,4.85,201600.0,4.2782,4.2782,4.2432,4.2519,201600.0
2010-07-01 10:05:00,4.85,4.87,4.84,4.87,91200.0,4.2519,4.2695,4.2432,4.2695,91200.0
2010-07-01 10:10:00,4.87,4.87,4.83,4.83,100000.0,4.2695,4.2695,4.2344,4.2344,100000.0
2010-07-01 10:15:00,4.84,4.85,4.84,4.84,64000.0,4.2432,4.2519,4.2432,4.2432,64000.0
2010-07-01 10:20:00,4.84,4.85,4.84,4.85,214400.0,4.2432,4.2519,4.2432,4.2519,214400.0
2010-07-01 10:25:00,4.85,4.85,4.84,4.85,124800.0,4.2519,4.2519,4.2432,4.2519,124800.0
2010-07-01 10:30:00,4.85,4.86,4.84,4.84,216000.0,4.2519,4.2607,4.2432,4.2432,216000.0
2010-07-01 10:35:00,4.84,4.84,4.82,4.82,134400.0,4.2432,4.2432,4.2256,4.2256,134400.0
2010-07-01 10:40:00,4.82,4.82,4.8,4.82,458400.0,4.2256,4.2256,4.2081,4.2256,458400.0
2010-07-01 10:45:00,4.82,4.85,4.82,4.84,107200.0,4.2256,4.2519,4.2256,4.2432,107200.0
2010-07-01 10:50:00,4.84,4.84,4.83,4.83,91200.0,4.2432,4.2432,4.2344,4.2344,91200.0
2010-07-01 10:55:00,4.83,4.84,4.82,4.83,184000.0,4.2344,4.2432,4.2256,4.2344,184000.0
2010-07-01 11:00:00,4.83,4.84,4.82,4.84,233600.0,4.2344,4.2432,4.2256,4.2432,233600.0
2010-07-01 11:05:00,4.84,4.84,4.82,4.82,155200.0,4.2432,4.2432,4.2256,4.2256,155200.0
2010-07-01 11:10:00,4.82,4.83,4.81,4.82,216800.0,4.2256,4.2344,4.2169,4.2256,216800.0
2010-07-01 11:15:00,4.82,4.83,4.82,4.83,120000.0,4.2256,4.2344,4.2256,4.2344,120000.0
2010-07-01 11:20:00,4.83,4.84,4.83,4.84,77600.0,4.2344,4.2432,4.2344,4.2432,77600.0
2010-07-01 11:25:00,4.84,4.86,4.84,4.86,90400.0,4.2432,4.2607,4.2432,4.2607,90400.0
2010-07-01 11:30:00,4.86,4.86,4.85,4.86,72000.0,4.2607,4.2607,4.2519,4.2607,72000.0
2010-07-01 11:35:00,4.86,4.87,4.86,4.87,96800.0,4.2607,4.2695,4.2607,4.2695,96800.0
2010-07-01 11:40:00,4.87,4.87,4.85,4.87,121600.0,4.2695,4.2695,4.2519,4.2695,121600.0
2010-07-01 11:45:00,4.87,4.87,4.86,4.87,87200.0,4.2695,4.2695,4.2607,4.2695,87200.0
2010-07-01 11:50:00,4.87,4.87,4.86,4.86,128000.0,4.2695,4.2695,4.2607,4.2607,128000.0
2010-07-01 11:55:00,4.86,4.86,4.85,4.86,80000.0,4.2607,4.2607,4.2519,4.2607,80000.0
2010-07-01 12:00:00,4.86,4.88,4.84,4.88,1062400.0,4.2607,4.2782,4.2432,4.2782,1062400.0
2010-07-01 12:05:00,4.88,4.89,4.88,4.88,144000.0,4.2782,4.287,4.2782,4.2782,144000.0
2010-07-01 12:10:00,4.88,4.89,4.88,4.88,116800.0,4.2782,4.287,4.2782,4.2782,116800.0
2010-07-01 12:15:00,4.88,4.89,4.88,4.88,97600.0,4.2782,4.287,4.2782,4.2782,97600.0
2010-07-01 12:20:00,4.88,4.88,4.87,4.87,60800.0,4.2782,4.2782,4.2695,4.2695,60800.0
2010-07-01 12:25:00,4.87,4.88,4.87,4.88,60800.0,4.2695,4.2782,4.2695,4.2782,60800.0
2010-07-01 12:30:00,4.87,4.88,4.87,4.88,45600.0,4.2695,4.2782,4.2695,4.2782,45600.0
2010-07-01 12:35:00,4.89,4.9,4.88,4.9,79200.0,4.287,4.2958,4.2782,4.2958,79200.0
2010-07-01 12:40:00,4.9,4.94,4.9,4.93,134400.0,4.2958,4.3308,4.2958,4.3221,134400.0
2010-07-01 12:45:00,4.93,4.93,4.92,4.93,69600.0,4.3221,4.3221,4.3133,4.3221,69600.0
2010-07-01 12:50:00,4.93,4.93,4.92,4.93,135200.0,4.3221,4.3221,4.3133,4.3221,135200.0
2010-07-01 12:55:00,4.92,4.93,4.91,4.92,163200.0,4.3133,4.3221,4.3045,4.3133,163200.0
2010-07-01 13:00:00,4.92,4.92,4.91,4.92,192800.0,4.3133,4.3133,4.3045,4.3133,192800.0
2010-07-01 13:05:00,4.92,4.93,4.92,4.93,135200.0,4.3133,4.3221,4.3133,4.3221,135200.0
2010-07-01 13:10:00,4.92,4.92,4.91,4.91,44000.0,4.3133,4.3133,4.3045,4.3045,44000.0
2010-07-01 13:15:00,4.91,4.93,4.91,4.93,108800.0,4.3045,4.3221,4.3045,4.3221,108800.0
2010-07-01 13:20:00,4.93,4.94,4.93,4.93,91200.0,4.3221,4.3308,4.3221,4.3221,91200.0
2010-07-01 13:25:00,4.93,4.93,4.92,4.92,168000.0,4.3221,4.3221,4.3133,4.3133,168000.0
2010-07-01 13:30:00,4.93,4.95,4.93,4.95,136000.0,4.3221,4.3396,4.3221,4.3396,136000.0
2010-07-01 13:35:00,4.95,4.96,4.94,4.96,169600.0,4.3396,4.3484,4.3308,4.3484,169600.0
2010-07-01 13:40:00,4.96,4.96,4.94,4.95,254400.0,4.3484,4.3484,4.3308,4.3396,254400.0
2010-07-01 13:45:00,4.95,4.95,4.94,4.94,172000.0,4.3396,4.3396,4.3308,4.3308,172000.0
2010-07-01 13:50:00,4.95,4.96,4.95,4.96,186400.0,4.3396,4.3484,4.3396,4.3484,186400.0
2010-07-01 13:55:00,4.96,4.98,4.96,4.97,206400.0,4.3484,4.3659,4.3484,4.3571,206400.0
2010-07-01 14:00:00,4.97,4.97,4.97,4.97,291200.0,4.3571,4.3571,4.3571,4.3571,291200.0
2010-07-01 14:05:00,4.97,4.97,4.96,4.97,147200.0,4.3571,4.3571,4.3484,4.3571,147200.0
2010-07-01 14:10:00,4.96,4.98,4.96,4.98,115200.0,4.3484,4.3659,4.3484,4.3659,115200.0
2010-07-01 14:15:00,4.98,4.99,4.97,4.98,131200.0,4.3659,4.3747,4.3571,4.3659,131200.0
2010-07-01 14:20:00,4.98,4.98,4.95,4.97,104800.0,4.3659,4.3659,4.3396,4.3571,104800.0
2010-07-01 14:25:00,4.97,4.97,4.95,4.96,101600.0,4.3571,4.3571,4.3396,4.3484,101600.0
2010-07-01 14:30:00,4.96,4.96,4.94,4.95,102400.0,4.3484,4.3484,4.3308,4.3396,102400.0
2010-07-01 14:35:00,4.95,4.96,4.94,4.95,116000.0,4.3396,4.3484,4.3308,4.3396,116000.0
2010-07-01 14:40:00,4.95,4.95,4.92,4.93,123200.0,4.3396,4.3396,4.3133,4.3221,123200.0
2010-07-01 14:45:00,4.93,4.93,4.93,4.93,132800.0,4.3221,4.3221,4.3221,4.3221,132800.0
2010-07-01 14:50:00,4.93,4.93,4.92,4.93,79200.0,4.3221,4.3221,4.3133,4.3221,79200.0
2010-07-01 14:55:00,4.93,4.94,4.93,4.94,78400.0,4.3221,4.3308,4.3221,4.3308,78400.0
2010-07-01 15:00:00,4.94,4.96,4.94,4.96,212000.0,4.3308,4.3484,4.3308,4.3484,212000.0
2010-07-01 15:05:00,4.96,4.96,4.95,4.96,88800.0,4.3484,4.3484,4.3396,4.3484,88800.0
2010-07-01 15:10:00,4.96,4.96,4.95,4.95,127200.0,4.3484,4.3484,4.3396,4.3396,127200.0
2010-07-01 15:15:00,4.95,4.95,4.93,4.94,216000.0,4.3396,4.3396,4.3221,4.3308,216000.0
2010-07-01 15:20:00,4.94,4.95,4.93,4.93,103200.0,4.3308,4.3396,4.3221,4.3221,103200.0
2010-07-01 15:25:00,4.93,4.96,4.93,4.96,100800.0,4.3221,4.3484,4.3221,4.3484,100800.0
2010-07-01 15:30:00,4.96,4.96,4.95,4.96,153600.0,4.3484,4.3484,4.3396,4.3484,153600.0
2010-07-01 15:35:00,4.96,4.97,4.96,4.96,128800.0,4.3484,4.3571,4.3484,4.3484,128800.0
2010-07-01 15:40:00,4.96,4.96,4.94,4.95,161600.0,4.3484,4.3484,4.3308,4.3396,161600.0
2010-07-01 15:45:00,4.95,4.96,4.93,4.93,377600.0,4.3396,4.3484,4.3221,4.3221,377600.0
2010-07-01 15:50:00,4.92,4.95,4.92,4.95,330400.0,4.3133,4.3396,4.3133,4.3396,330400.0
2010-07-01 15:55:00,4.95,4.96,4.94,4.94,574400.0,4.3396,4.3484,4.3308,4.3308,574400.0
2010-07-02 09:30:00,4.96,4.99,4.96,4.99,86400.0,4.3484,4.3747,4.3484,4.3747,86400.0
2010-07-02 09:35:00,4.99,5.0,4.98,4.99,70400.0,4.3747,4.3834,4.3659,4.3747,70400.0
2010-07-02 09:40:00,4.99,5.0,4.97,4.97,67200.0,4.3747,4.3834,4.3571,4.3571,67200.0
2010-07-02 09:45:00,4.98,4.98,4.96,4.96,63200.0,4.3659,4.3659,4.3484,4.3484,63200.0
2010-07-02 09:50:00,4.96,4.96,4.95,4.95,34400.0,4.3484,4.3484,4.3396,4.3396,34400.0
2010-07-02 09:55:00,4.95,4.97,4.94,4.97,84000.0,4.3396,4.3571,4.3308,4.3571,84000.0
2010-07-02 10:00:00,4.96,4.96,4.94,4.94,191200.0,4.3484,4.3484,4.3308,4.3308,191200.0
2010-07-02 10:05:00,4.93,4.95,4.93,4.95,44000.0,4.3221,4.3396,4.3221,4.3396,44000.0
2010-07-02 10:10:00,4.96,4.96,4.95,4.96,28000.0,4.3484,4.3484,4.3396,4.3484,28000.0
2010-07-02 10:15:00,4.95,4.97,4.95,4.96,36000.0,4.3396,4.3571,4.3396,4.3484,36000.0
2010-07-02 10:20:00,4.97,4.97,4.96,4.96,36800.0,4.3571,4.3571,4.3484,4.3484,36800.0
2010-07-02 10:25:00,4.96,4.96,4.94,4.95,32000.0,4.3484,4.3484,4.3308,4.3396,32000.0
2010-07-02 10:30:00,4.95,4.96,4.94,4.95,66400.0,4.3396,4.3484,4.3308,4.3396,66400.0
2010-07-02 10:35:00,4.95,4.96,4.94,4.95,41600.0,4.3396,4.3484,4.3308,4.3396,41600.0
2010-07-02 10:40:00,4.96,4.96,4.94,4.94,24800.0,4.3484,4.3484,4.3308,4.3308,24800.0
2010-07-02 10:45:00,4.94,4.95,4.94,4.95,72800.0,4.3308,4.3396,4.3308,4.3396,72800.0
2010-07-02 10:50:00,4.95,4.95,4.93,4.93,60000.0,4.3396,4.3396,4.3221,4.3221,60000.0
2010-07-02 10:55:00,4.94,4.94,4.92,4.92,84000.0,4.3308,4.3308,4.3133,4.3133,84000.0
2010-07-02 11:00:00,4.93,4.93,4.9,4.9,280800.0,4.3221,4.3221,4.2958,4.2958,280800.0
2010-07-02 11:05:00,4.9,4.91,4.9,4.9,228000.0,4.2958,4.3045,4.2958,4.2958,228000.0
2010-07-02 11:10:00,4.9,4.9,4.9,4.9,123200.0,4.2958,4.2958,4.2958,4.2958,123200.0
2010-07-02 11:15:00,4.9,4.9,4.89,4.89,176000.0,4.2958,4.2958,4.287,4.287,176000.0
2010-07-02 11:20:00,4.88,4.89,4.88,4.88,180800.0,4.2782,4.287,4.2782,4.2782,180800.0
2010-07-02 11:25:00,4.88,4.89,4.88,4.89,88000.0,4.2782,4.287,4.2782,4.287,88000.0
2010-07-02 11:30:00,4.89,4.89,4.89,4.89,114400.0,4.287,4.287,4.287,4.287,114400.0
2010-07-02 11:35:00,4.89,4.89,4.86,4.86,52000.0,4.287,4.287,4.2607,4.2607,52000.0
2010-07-02 11:40:00,4.86,4.87,4.86,4.86,87200.0,4.2607,4.2695,4.2607,4.2607,87200.0
2010-07-02 11:45:00,4.86,4.86,4.86,4.86,166400.0,4.2607,4.2607,4.2607,4.2607,166400.0
2010-07-02 11:50:00,4.86,4.86,4.86,4.86,56800.0,4.2607,4.2607,4.2607,4.2607,56800.0
2010-07-02 11:55:00,4.86,4.86,4.85,4.86,84800.0,4.2607,4.2607,4.2519,4.2607,84800.0
2010-07-02 12:00:00,4.86,4.86,4.85,4.86,111200.0,4.2607,4.2607,4.2519,4.2607,111200.0
2010-07-02 12:05:00,4.86,4.87,4.86,4.87,145600.0,4.2607,4.2695,4.2607,4.2695,145600.0
2010-07-02 12:10:00,4.87,4.88,4.87,4.87,86400.0,4.2695,4.2782,4.2695,4.2695,86400.0
2010-07-02 12:15:00,4.87,4.87,4.86,4.87,176000.0,4.2695,4.2695,4.2607,4.2695,176000.0
2010-07-02 12:20:00,4.87,4.88,4.86,4.87,232800.0,4.2695,4.2782,4.2607,4.2695,232800.0
2010-07-02 12:25:00,4.88,4.88,4.87,4.87,228000.0,4.2782,4.2782,4.2695,4.2695,228000.0
2010-07-02 12:30:00,4.87,4.88,4.87,4.88,164000.0,4.2695,4.2782,4.2695,4.2782,164000.0
2010-07-02 12:35:00,4.87,4.87,4.86,4.86,138400.0,4.2695,4.2695,4.2607,4.2607,138400.0
2010-07-02 12:40:00,4.86,4.87,4.86,4.86,135200.0,4.2607,4.2695,4.2607,4.2607,135200.0
2010-07-02 12:45:00,4.86,4.87,4.86,4.87,112000.0,4.2607,4.2695,4.2607,4.2695,112000.0
2010-07-02 12:50:00,4.87,4.87,4.85,4.85,156000.0,4.2695,4.2695,4.2519,4.2519,156000.0
2010-07-02 12:55:00,4.85,4.86,4.85,4.86,90400.0,4.2519,4.2607,4.2519,4.2607,90400.0
2010-07-02 13:00:00,4.85,4.86,4.83,4.84,248800.0,4.2519,4.2607,4.2344,4.2432,248800.0
2010-07-02 13:05:00,4.84,4.86,4.84,4.86,244000.0,4.2432,4.2607,4.2432,4.2607,244000.0
2010-07-02 13:10:00,4.86,4.86,4.85,4.86,84000.0,4.2607,4.2607,4.2519,4.2607,84000.0
2010-07-02 13:15:00,4.86,4.86,4.86,4.86,64000.0,4.2607,4.2607,4.2607,4.2607,64000.0
2010-07-02 13:20:00,4.86,4.87,4.86,4.86,36000.0,4.2607,4.2695,4.2607,4.2607,36000.0
2010-07-02 13:25:00,4.86,4.86,4.85,4.85,93600.0,4.2607,4.2607,4.2519,4.2519,93600.0
2010-07-02 13:30:00,4.85,4.87,4.85,4.87,90400.0,4.2519,4.2695,4.2519,4.2695,90400.0
2010-07-02 13:35:00,4.87,4.87,4.86,4.86,77600.0,4.2695,4.2695,4.2607,4.2607,77600.0
2010-07-02 13:40:00,4.86,4.87,4.86,4.86,57600.0,4.2607,4.2695,4.2607,4.2607,57600.0
2010-07-02 13:45:00,4.86,4.87,4.86,4.87,52000.0,4.2607,4.2695,4.2607,4.2695,52000.0
2010-07-02 13:50:00,4.87,4.87,4.87,4.87,82400.0,4.2695,4.2695,4.2695,4.2695,82400.0
2010-07-02 13:55:00,4.87,4.88,4.87,4.88,67200.0,4.2695,4.2782,4.2695,4.2782,67200.0
2010-07-02 14:00:00,4.88,4.88,4.87,4.88,60800.0,4.2782,4.2782,4.2695,4.2782,60800.0
2010-07-02 14:05:00,4.88,4.88,4.86,4.87,98400.0,4.2782,4.2782,4.2607,4.2695,98400.0
2010-07-02 14:10:00,4.87,4.87,4.86,4.86,86400.0,4.2695,4.2695,4.2607,4.2607,86400.0
2010-07-02 14:15:00,4.86,4.87,4.86,4.86,244000.0,4.2607,4.2695,4.2607,4.2607,244000.0
2010-07-02 14:20:00,4.86,4.86,4.85,4.85,322400.0,4.2607,4.2607,4.2519,4.2519,322400.0
2010-07-02 14:25:00,4.85,4.85,4.84,4.84,167200.0,4.2519,4.2519,4.2432,4.2432,167200.0
2010-07-02 14:30:00,4.84,4.84,4.84,4.84,203200.0,4.2432,4.2432,4.2432,4.2432,203200.0
2010-07-02 14:35:00,4.84,4.85,4.84,4.84,129600.0,4.2432,4.2519,4.2432,4.2432,129600.0
2010-07-02 14:40:00,4.85,4.85,4.84,4.84,130400.0,4.2519,4.2519,4.2432,4.2432,130400.0
2010-07-02 14:45:00,4.84,4.84,4.84,4.84,134400.0,4.2432,4.2432,4.2432,4.2432,134400.0
2010-07-02 14:50:00,4.84,4.84,4.83,4.84,93600.0,4.2432,4.2432,4.2344,4.2432,93600.0
2010-07-02 14:55:00,4.84,4.85,4.84,4.85,126400.0,4.2432,4.2519,4.2432,4.2519,126400.0
2010-07-02 15:00:00,4.85,4.86,4.85,4.85,200000.0,4.2519,4.2607,4.2519,4.2519,200000.0
2010-07-02 15:05:00,4.85,4.86,4.85,4.86,111200.0,4.2519,4.2607,4.2519,4.2607,111200.0
2010-07-02 15:10:00,4.86,4.87,4.86,4.86,111200.0,4.2607,4.2695,4.2607,4.2607,111200.0
2010-07-02 15:15:00,4.86,4.87,4.86,4.87,228800.0,4.2607,4.2695,4.2607,4.2695,228800.0
2010-07-02 15:20:00,4.87,4.87,4.86,4.87,139200.0,4.2695,4.2695,4.2607,4.2695,139200.0
2010-07-02 15:25:00,4.87,4.88,4.87,4.88,260800.0,4.2695,4.2782,4.2695,4.2782,260800.0
2010-07-02 15:30:00,4.88,4.88,4.87,4.88,220800.0,4.2782,4.2782,4.2695,4.2782,220800.0
2010-07-02 15:35:00,4.88,4.89,4.88,4.89,392800.0,4.2782,4.287,4.2782,4.287,392800.0
2010-07-02 15:40:00,4.89,4.9,4.89,4.89,182400.0,4.287,4.2958,4.287,4.287,182400.0
2010-07-02 15:45:00,4.89,4.91,4.89,4.9,307200.0,4.287,4.3045,4.287,4.2958,307200.0
2010-07-02 15:50:00,4.9,4.9,4.89,4.9,264800.0,4.2958,4.2958,4.287,4.2958,264800.0
2010-07-02 15:55:00,4.9,4.9,4.87,4.87,636000.0,4.2958,4.2958,4.2695,4.2695,636000.0
2010-07-06 09:30:00,4.98,4.98,4.92,4.92,124800.0,4.3659,4.3659,4.3133,4.3133,124800.0
2010-07-06 09:35:00,4.93,4.93,4.92,4.93,83200.0,4.3221,4.3221,4.3133,4.3221,83200.0
2010-07-06 09:40:00,4.92,4.92,4.91,4.91,158400.0,4.3133,4.3133,4.3045,4.3045,158400.0
2010-07-06 09:45:00,4.91,4.92,4.9,4.91,323200.0,4.3045,4.3133,4.2958,4.3045,323200.0
2010-07-06 09:50:00,4.91,4.93,4.91,4.91,365600.0,4.3045,4.3221,4.3045,4.3045,365600.0
2010-07-06 09:55:00,4.91,4.92,4.91,4.91,288000.0,4.3045,4.3133,4.3045,4.3045,288000.0
2010-07-06 10:00:00,4.91,4.94,4.9,4.93,268000.0,4.3045,4.3308,4.2958,4.3221,268000.0
2010-07-06 10:05:00,4.93,4.94,4.93,4.94,232800.0,4.3221,4.3308,4.3221,4.3308,232800.0
2010-07-06 10:10:00,4.94,4.95,4.94,4.94,96000.0,4.3308,4.3396,4.3308,4.3308,96000.0
2010-07-06 10:15:00,4.94,4.95,4.94,4.94,68800.0,4.3308,4.3396,4.3308,4.3308,68800.0
2010-07-06 10:20:00,4.94,4.94,4.93,4.93,86400.0,4.3308,4.3308,4.3221,4.3221,86400.0
2010-07-06 10:25:00,4.93,4.93,4.93,4.93,173600.0,4.3221,4.3221,4.3221,4.3221,173600.0
2010-07-06 10:30:00,4.93,4.95,4.93,4.95,206400.0,4.3221,4.3396,4.3221,4.3396,206400.0
2010-07-06 10:35:00,4.95,4.95,4.95,4.95,160000.0,4.3396,4.3396,4.3396,4.3396,160000.0
2010-07-06 10:40:00,4.95,4.95,4.94,4.94,103200.0,4.3396,4.3396,4.3308,4.3308,103200.0
2010-07-06 10:45:00,4.94,4.95,4.94,4.94,117600.0,4.3308,4.3396,4.3308,4.3308,117600.0
2010-07-06 10:50:00,4.94,4.95,4.94,4.94,134400.0,4.3308,4.3396,4.3308,4.3308,134400.0
2010-07-06 10:55:00,4.94,4.94,4.93,4.93,116000.0,4.3308,4.3308,4.3221,4.3221,116000.0
2010-07-06 11:00:00,4.93,4.94,4.93,4.94,78400.0,4.3221,4.3308,4.3221,4.3308,78400.0
2010-07-06 11:05:00,4.94,4.94,4.94,4.94,395200.0,4.3308,4.3308,4.3308,4.3308,395200.0
2010-07-06 11:10:00,4.94,4.95,4.93,4.94,99200.0,4.3308,4.3396,4.3221,4.3308,99200.0
2010-07-06 11:15:00,4.94,4.95,4.94,4.94,80800.0,4.3308,4.3396,4.3308,4.3308,80800.0
2010-07-06 11:20:00,4.94,4.94,4.94,4.94,72000.0,4.3308,4.3308,4.3308,4.3308,72000.0
2010-07-06 11:25:00,4.94,4.94,4.93,4.93,122400.0,4.3308,4.3308,4.3221,4.3221,122400.0
2010-07-06 11:30:00,4.93,4.95,4.93,4.95,56000.0,4.3221,4.3396,4.3221,4.3396,56000.0
2010-07-06 11:35:00,4.95,4.95,4.95,4.95,83200.0,4.3396,4.3396,4.3396,4.3396,83200.0
2010-07-06 11:40:00,4.95,4.95,4.94,4.95,64000.0,4.3396,4.3396,4.3308,4.3396,64000.0
2010-07-06 11:45:00,4.95,4.96,4.95,4.96,156800.0,4.3396,4.3484,4.3396,4.3484,156800.0
2010-07-06 11:50:00,4.96,4.96,4.95,4.95,150400.0,4.3484,4.3484,4.3396,4.3396,150400.0
2010-07-06 11:55:00,4.95,4.96,4.95,4.96,64800.0,4.3396,4.3484,4.3396,4.3484,64800.0
2010-07-06 12:00:00,4.96,4.96,4.96,4.96,284000.0,4.3484,4.3484,4.3484,4.3484,284000.0
2010-07-06 12:05:00,4.96,4.96,4.96,4.96,125600.0,4.3484,4.3484,4.3484,4.3484,125600.0
2010-07-06 12:10:00,4.96,4.96,4.95,4.95,177600.0,4.3484,4.3484,4.3396,4.3396,177600.0
2010-07-06 12:15:00,4.95,4.96,4.95,4.95,136800.0,4.3396,4.3484,4.3396,4.3396,136800.0
2010-07-06 12:20:00,4.96,4.96,4.94,4.94,77600.0,4.3484,4.3484,4.3308,4.3308,77600.0
2010-07-06 12:25:00,4.94,4.94,4.92,4.93,100000.0,4.3308,4.3308,4.3133,4.3221,100000.0
2010-07-06 12:30:00,4.93,4.93,4.92,4.92,116800.0,4.3221,4.3221,4.3133,4.3133,116800.0
2010-07-06 12:35:00,4.92,4.92,4.92,4.92,38400.0,4.3133,4.3133,4.3133,4.3133,38400.0
2010-07-06 12:40:00,4.92,4.92,4.9,4.9,136000.0,4.3133,4.3133,4.2958,4.2958,136000.0
2010-07-06 12:45:00,4.9,4.91,4.9,4.9,45600.0,4.2958,4.3045,4.2958,4.2958,45600.0
2010-07-06 12:50:00,4.9,4.9,4.9,4.9,89600.0,4.2958,4.2958,4.2958,4.2958,89600.0
2010-07-06 12:55:00,4.9,4.9,4.88,4.89,123200.0,4.2958,4.2958,4.2782,4.287,123200.0
2010-07-06 13:00:00,4.89,4.89,4.89,4.89,75200.0,4.287,4.287,4.287,4.287,75200.0
2010-07-06 13:05:00,4.89,4.91,4.89,4.9,99200.0,4.287,4.3045,4.287,4.2958,99200.0
2010-07-06 13:10:00,4.9,4.9,4.89,4.89,120800.0,4.2958,4.2958,4.287,4.287,120800.0
2010-07-06 13:15:00,4.89,4.9,4.88,4.89,117600.0,4.287,4.2958,4.2782,4.287,117600.0
2010-07-06 13:20:00,4.88,4.89,4.88,4.88,75200.0,4.2782,4.287,4.2782,4.2782,75200.0
2010-07-06 13:25:00,4.88,4.88,4.87,4.88,160000.0,4.2782,4.2782,4.2695,4.2782,160000.0
2010-07-06 13:30:00,4.88,4.89,4.88,4.89,106400.0,4.2782,4.287,4.2782,4.287,106400.0
2010-07-06 13:35:00,4.89,4.89,4.87,4.87,112800.0,4.287,4.287,4.2695,4.2695,112800.0
2010-07-06 13:40:00,4.87,4.88,4.86,4.86,154400.0,4.2695,4.2782,4.2607,4.2607,154400.0
2010-07-06 13:45:00,4.86,4.86,4.85,4.85,253600.0,4.2607,4.2607,4.2519,4.2519,253600.0
2010-07-06 13:50:00,4.86,4.87,4.85,4.85,155200.0,4.2607,4.2695,4.2519,4.2519,155200.0
2010-07-06 13:55:00,4.85,4.86,4.84,4.85,94400.0,4.2519,4.2607,4.2432,4.2519,94400.0
2010-07-06 14:00:00,4.85,4.85,4.85,4.85,42400.0,4.2519,4.2519,4.2519,4.2519,42400.0
2010-07-06 14:05:00,4.85,4.86,4.84,4.84,119200.0,4.2519,4.2607,4.2432,4.2432,119200.0
2010-07-06 14:10:00,4.84,4.84,4.82,4.82,141600.0,4.2432,4.2432,4.2256,4.2256,141600.0
2010-07-06 14:15:00,4.83,4.84,4.83,4.84,155200.0,4.2344,4.2432,4.2344,4.2432,155200.0
2010-07-06 14:20:00,4.84,4.85,4.83,4.84,98400.0,4.2432,4.2519,4.2344,4.2432,98400.0
2010-07-06 14:25:00,4.85,4.86,4.85,4.85,96800.0,4.2519,4.2607,4.2519,4.2519,96800.0
2010-07-06 14:30:00,4.85,4.85,4.85,4.85,41600.0,4.2519,4.2519,4.2519,4.2519,41600.0
2010-07-06 14:35:00,4.85,4.86,4.85,4.86,54400.0,4.2519,4.2607,4.2519,4.2607,54400.0
2010-07-06 14:40:00,4.86,4.86,4.85,4.85,48000.0,4.2607,4.2607,4.2519,4.2519,48000.0
2010-07-06 14:45:00,4.85,4.85,4.84,4.84,92800.0,4.2519,4.2519,4.2432,4.2432,92800.0
2010-07-06 14:50:00,4.84,4.86,4.84,4.86,125600.0,4.2432,4.2607,4.2432,4.2607,125600.0
2010-07-06 14:55:00,4.86,4.86,4.83,4.83,157600.0,4.2607,4.2607,4.2344,4.2344,157600.0
2010-07-06 15:00:00,4.83,4.84,4.83,4.83,159200.0,4.2344,4.2432,4.2344,4.2344,159200.0
2010-07-06 15:05:00,4.83,4.83,4.82,4.83,87200.0,4.2344,4.2344,4.2256,4.2344,87200.0
2010-07-06 15:10:00,4.84,4.84,4.82,4.84,155200.0,4.2432,4.2432,4.2256,4.2432,155200.0
2010-07-06 15:15:00,4.84,4.85,4.82,4.82,120800.0,4.2432,4.2519,4.2256,4.2256,120800.0
2010-07-06 15:20:00,4.82,4.82,4.81,4.81,153600.0,4.2256,4.2256,4.2169,4.2169,153600.0
2010-07-06 15:25:00,4.81,4.83,4.81,4.83,115200.0,4.2169,4.2344,4.2169,4.2344,115200.0
2010-07-06 15:30:00,4.83,4.84,4.83,4.83,117600.0,4.2344,4.2432,4.2344,4.2344,117600.0
2010-07-06 15:35:00,4.84,4.84,4.83,4.83,120800.0,4.2432,4.2432,4.2344,4.2344,120800.0
2010-07-06 15:40:00,4.83,4.85,4.83,4.85,136800.0,4.2344,4.2519,4.2344,4.2519,136800.0
2010-07-06 15:45:00,4.85,4.86,4.84,4.84,272000.0,4.2519,4.2607,4.2432,4.2432,272000.0
2010-07-06 15:50:00,4.84,4.85,4.83,4.83,276800.0,4.2432,4.2519,4.2344,4.2344,276800.0
2010-07-06 15:55:00,4.83,4.86,4.83,4.86,544000.0,4.2344,4.2607,4.2344,4.2607,544000.0
2010-07-07 09:30:00,4.88,4.93,4.85,4.88,203200.0,4.2782,4.3221,4.2519,4.2782,203200.0
2010-07-07 09:35:00,4.88,4.93,4.88,4.91,119200.0,4.2782,4.3221,4.2782,4.3045,119200.0
2010-07-07 09:40:00,4.91,4.92,4.91,4.92,556000.0,4.3045,4.3133,4.3045,4.3133,556000.0
2010-07-07 09:45:00,4.92,4.95,4.92,4.95,176800.0,4.3133,4.3396,4.3133,4.3396,176800.0
2010-07-07 09:50:00,4.95,4.98,4.95,4.98,293600.0,4.3396,4.3659,4.3396,4.3659,293600.0
2010-07-07 09:55:00,4.98,4.99,4.97,4.97,119200.0,4.3659,4.3747,4.3571,4.3571,119200.0
2010-07-07 10:00:00,4.97,5.01,4.97,5.01,260000.0,4.3571,4.3922,4.3571,4.3922,260000.0
2010-07-07 10:05:00,5.01,5.01,5.0,5.01,208800.0,4.3922,4.3922,4.3834,4.3922,208800.0
2010-07-07 10:10:00,5.01,5.03,5.0,5.02,223200.0,4.3922,4.4097,4.3834,4.401,223200.0
2010-07-07 10:15:00,5.02,5.03,5.02,5.02,214400.0,4.401,4.4097,4.401,4.401,214400.0
2010-07-07 10:20:00,5.02,5.02,5.0,5.0,93600.0,4.401,4.401,4.3834,4.3834,93600.0
2010-07-07 10:25:00,5.0,5.0,4.98,4.99,80800.0,4.3834,4.3834,4.3659,4.3747,80800.0
2010-07-07 10:30:00,4.99,5.0,4.99,5.0,68800.0,4.3747,4.3834,4.3747,4.3834,68800.0
2010-07-07 10:35:00,5.0,5.01,4.99,4.99,170400.0,4.3834,4.3922,4.3747,4.3747,170400.0
2010-07-07 10:40:00,4.99,5.0,4.98,4.98,113600.0,4.3747,4.3834,4.3659,4.3659,113600.0
2010-07-07 10:45:00,4.98,5.01,4.98,5.01,68000.0,4.3659,4.3922,4.3659,4.3922,68000.0
2010-07-07 10:50:00,5.0,5.02,5.0,5.01,91200.0,4.3834,4.401,4.3834,4.3922,91200.0
2010-07-07 10:55:00,5.01,5.01,5.01,5.01,71200.0,4.3922,4.3922,4.3922,4.3922,71200.0
2010-07-07 11:00:00,5.01,5.01,5.0,5.01,122400.0,4.3922,4.3922,4.3834,4.3922,122400.0
2010-07-07 11:05:00,5.01,5.01,5.0,5.0,52000.0,4.3922,4.3922,4.3834,4.3834,52000.0
2010-07-07 11:10:00,5.01,5.01,4.99,4.99,124000.0,4.3922,4.3922,4.3747,4.3747,124000.0
2010-07-07 11:15:00,4.99,4.99,4.98,4.98,49600.0,4.3747,4.3747,4.3659,4.3659,49600.0
2010-07-07 11:20:00,4.98,4.98,4.98,4.98,59200.0,4.3659,4.3659,4.3659,4.3659,59200.0
2010-07-07 11:25:00,4.98,4.98,4.97,4.97,116800.0,4.3659,4.3659,4.3571,4.3571,116800.0
2010-07-07 11:30:00,4.97,4.98,4.97,4.98,142400.0,4.3571,4.3659,4.3571,4.3659,142400.0
2010-07-07 11:35:00,4.98,4.98,4.97,4.98,48800.0,4.3659,4.3659,4.3571,4.3659,48800.0
2010-07-07 11:40:00,4.98,4.98,4.95,4.96,155200.0,4.3659,4.3659,4.3396,4.3484,155200.0
2010-07-07 11:45:00,4.95,4.95,4.94,4.94,235200.0,4.3396,4.3396,4.3308,4.3308,235200.0
2010-07-07 11:50:00,4.94,4.95,4.93,4.93,93600.0,4.3308,4.3396,4.3221,4.3221,93600.0
2010-07-07 11:55:00,4.93,4.94,4.93,4.94,76000.0,4.3221,4.3308,4.3221,4.3308,76000.0
2010-07-07 12:00:00,4.94,4.96,4.94,4.95,120000.0,4.3308,4.3484,4.3308,4.3396,120000.0
2010-07-07 12:05:00,4.96,4.96,4.95,4.95,82400.0,4.3484,4.3484,4.3396,4.3396,82400.0
2010-07-07 12:10:00,4.95,4.96,4.95,4.96,61600.0,4.3396,4.3484,4.3396,4.3484,61600.0
2010-07-07 12:15:00,4.96,4.96,4.95,4.95,60000.0,4.3484,4.3484,4.3396,4.3396,60000.0
2010-07-07 12:20:00,4.95,4.95,4.94,4.95,54400.0,4.3396,4.3396,4.3308,4.3396,54400.0
2010-07-07 12:25:00,4.95,4.96,4.95,4.95,90400.0,4.3396,4.3484,4.3396,4.3396,90400.0
2010-07-07 12:30:00,4.95,4.96,4.95,4.96,64000.0,4.3396,4.3484,4.3396,4.3484,64000.0
2010-07-07 12:35:00,4.96,4.96,4.95,4.95,63200.0,4.3484,4.3484,4.3396,4.3396,63200.0
2010-07-07 12:40:00,4.95,4.95,4.95,4.95,62400.0,4.3396,4.3396,4.3396,4.3396,62400.0
2010-07-07 12:45:00,4.95,4.96,4.95,4.96,34400.0,4.3396,4.3484,4.3396,4.3484,34400.0
2010-07-07 12:50:00,4.96,4.96,4.96,4.96,47200.0,4.3484,4.3484,4.3484,4.3484,47200.0
2010-07-07 12:55:00,4.96,4.96,4.95,4.96,185600.0,4.3484,4.3484,4.3396,4.3484,185600.0
2010-07-07 13:00:00,4.96,4.97,4.96,4.96,68000.0,4.3484,4.3571,4.3484,4.3484,68000.0
2010-07-07 13:05:00,4.96,4.97,4.96,4.96,108000.0,4.3484,4.3571,4.3484,4.3484,108000.0
2010-07-07 13:10:00,4.96,4.98,4.96,4.98,157600.0,4.3484,4.3659,4.3484,4.3659,157600.0
2010-07-07 13:15:00,4.98,4.99,4.97,4.98,109600.0,4.3659,4.3747,4.3571,4.3659,109600.0
2010-07-07 13:20:00,4.98,4.98,4.97,4.98,100000.0,4.3659,4.3659,4.3571,4.3659,100000.0
2010-07-07 13:25:00,4.98,4.98,4.97,4.98,111200.0,4.3659,4.3659,4.3571,4.3659,111200.0
2010-07-07 13:30:00,4.98,4.98,4.97,4.97,52000.0,4.3659,4.3659,4.3571,4.3571,52000.0
2010-07-07 13:35:00,4.98,4.98,4.97,4.98,36000.0,4.3659,4.3659,4.3571,4.3659,36000.0
2010-07-07 13:40:00,4.98,4.98,4.98,4.98,39200.0,4.3659,4.3659,4.3659,4.3659,39200.0
2010-07-07 13:45:00,4.98,4.99,4.98,4.99,46400.0,4.3659,4.3747,4.3659,4.3747,46400.0
2010-07-07 13:50:00,4.99,4.99,4.98,4.99,38400.0,4.3747,4.3747,4.3659,4.3747,38400.0
2010-07-07 13:55:00,4.99,5.0,4.99,4.99,74400.0,4.3747,4.3834,4.3747,4.3747,74400.0
2010-07-07 14:00:00,4.99,5.0,4.99,4.99,52800.0,4.3747,4.3834,4.3747,4.3747,52800.0
2010-07-07 14:05:00,5.0,5.01,4.99,5.0,54400.0,4.3834,4.3922,4.3747,4.3834,54400.0
2010-07-07 14:10:00,5.0,5.01,5.0,5.0,122400.0,4.3834,4.3922,4.3834,4.3834,122400.0
2010-07-07 14:15:00,5.0,5.0,5.0,5.0,24800.0,4.3834,4.3834,4.3834,4.3834,24800.0
2010-07-07 14:20:00,5.0,5.0,4.99,4.99,48000.0,4.3834,4.3834,4.3747,4.3747,48000.0
2010-07-07 14:25:00,4.99,4.99,4.99,4.99,59200.0,4.3747,4.3747,4.3747,4.3747,59200.0
2010-07-07 14:30:00,4.99,4.99,4.98,4.98,64000.0,4.3747,4.3747,4.3659,4.3659,64000.0
2010-07-07 14:35:00,4.98,4.99,4.98,4.98,68000.0,4.3659,4.3747,4.3659,4.3659,68000.0
2010-07-07 14:40:00,4.98,4.99,4.98,4.99,54400.0,4.3659,4.3747,4.3659,4.3747,54400.0
2010-07-07 14:45:00,4.99,4.99,4.98,4.99,42400.0,4.3747,4.3747,4.3659,4.3747,42400.0
2010-07-07 14:50:00,4.98,4.99,4.98,4.99,43200.0,4.3659,4.3747,4.3659,4.3747,43200.0
2010-07-07 14:55:00,4.99,5.0,4.99,5.0,61600.0,4.3747,4.3834,4.3747,4.3834,61600.0
2010-07-07 15:00:00,5.0,5.0,4.99,4.99,48800.0,4.3834,4.3834,4.3747,4.3747,48800.0
2010-07-07 15:05:00,4.99,4.99,4.99,4.99,81600.0,4.3747,4.3747,4.3747,4.3747,81600.0
2010-07-07 15:10:00,4.99,5.01,4.99,5.01,103200.0,4.3747,4.3922,4.3747,4.3922,103200.0
2010-07-07 15:15:00,5.01,5.02,5.01,5.01,113600.0,4.3922,4.401,4.3922,4.3922,113600.0
2010-07-07 15:20:00,5.01,5.02,5.0,5.01,280800.0,4.3922,4.401,4.3834,4.3922,280800.0
2010-07-07 15:25:00,5.01,5.02,5.01,5.02,118400.0,4.3922,4.401,4.3922,4.401,118400.0
2010-07-07 15:30:00,5.02,5.02,5.01,5.02,268800.0,4.401,4.401,4.3922,4.401,268800.0
2010-07-07 15:35:00,5.02,5.03,5.02,5.02,163200.0,4.401,4.4097,4.401,4.401,163200.0
2010-07-07 15:40:00,5.02,5.03,5.02,5.03,196000.0,4.401,4.4097,4.401,4.4097,196000.0
2010-07-07 15:45:00,5.03,5.04,5.03,5.04,480800.0,4.4097,4.4185,4.4097,4.4185,480800.0
2010-07-07 15:50:00,5.04,5.05,5.04,5.04,422400.0,4.4185,4.4273,4.4185,4.4185,422400.0
2010-07-07 15:55:00,5.04,5.05,5.03,5.04,728000.0,4.4185,4.4273,4.4097,4.4185,728000.0
2010-07-08 09:30:00,5.1,5.1,5.06,5.08,155200.0,4.4711,4.4711,4.436,4.4536,155200.0
2010-07-08 09:35:00,5.08,5.13,5.08,5.12,73600.0,4.4536,4.4974,4.4536,4.4886,73600.0
2010-07-08 09:40:00,5.12,5.12,5.07,5.07,133600.0,4.4886,4.4886,4.4448,4.4448,133600.0
2010-07-08 09:45:00,5.08,5.08,5.06,5.07,119200.0,4.4536,4.4536,4.436,4.4448,119200.0
2010-07-08 09:50:00,5.07,5.07,5.04,5.04,295200.0,4.4448,4.4448,4.4185,4.4185,295200.0
2010-07-08 09:55:00,5.04,5.04,5.01,5.01,1068000.0,4.4185,4.4185,4.3922,4.3922,1068000.0
2010-07-08 10:00:00,5.01,5.07,5.01,5.06,648000.0,4.3922,4.4448,4.3922,4.436,648000.0
2010-07-08 10:05:00,5.07,5.08,5.06,5.08,595200.0,4.4448,4.4536,4.436,4.4536,595200.0
2010-07-08 10:10:00,5.08,5.11,5.08,5.1,353600.0,4.4536,4.4799,4.4536,4.4711,353600.0
2010-07-08 10:15:00,5.1,5.12,5.1,5.11,544800.0,4.4711,4.4886,4.4711,4.4799,544800.0
2010-07-08 10:20:00,5.12,5.14,5.11,5.13,233600.0,4.4886,4.5062,4.4799,4.4974,233600.0
2010-07-08 10:25:00,5.13,5.16,5.13,5.14,648800.0,4.4974,4.5237,4.4974,4.5062,648800.0
2010-07-08 10:30:00,5.14,5.16,5.14,5.14,924800.0,4.5062,4.5237,4.5062,4.5062,924800.0
2010-07-08 10:35:00,5.14,5.14,5.11,5.12,215200.0,4.5062,4.5062,4.4799,4.4886,215200.0
2010-07-08 10:40:00,5.11,5.11,5.1,5.11,65600.0,4.4799,4.4799,4.4711,4.4799,65600.0
2010-07-08 10:45:00,5.11,5.12,5.1,5.12,84000.0,4.4799,4.4886,4.4711,4.4886,84000.0
2010-07-08 10:50:00,5.12,5.13,5.1,5.11,60800.0,4.4886,4.4974,4.4711,4.4799,60800.0
2010-07-08 10:55:00,5.11,5.11,5.1,5.1,60800.0,4.4799,4.4799,4.4711,4.4711,60800.0
2010-07-08 11:00:00,5.1,5.1,5.08,5.09,90400.0,4.4711,4.4711,4.4536,4.4623,90400.0
2010-07-08 11:05:00,5.09,5.09,5.08,5.09,56000.0,4.4623,4.4623,4.4536,4.4623,56000.0
2010-07-08 11:10:00,5.09,5.09,5.09,5.09,55200.0,4.4623,4.4623,4.4623,4.4623,55200.0
2010-07-08 11:15:00,5.09,5.1,5.09,5.1,44000.0,4.4623,4.4711,4.4623,4.4711,44000.0
2010-07-08 11:20:00,5.1,5.11,5.1,5.11,72000.0,4.4711,4.4799,4.4711,4.4799,72000.0
2010-07-08 11:25:00,5.11,5.11,5.1,5.1,112000.0,4.4799,4.4799,4.4711,4.4711,112000.0
2010-07-08 11:30:00,5.1,5.1,5.09,5.1,36800.0,4.4711,4.4711,4.4623,4.4711,36800.0
2010-07-08 11:35:00,5.1,5.1,5.09,5.1,48000.0,4.4711,4.4711,4.4623,4.4711,48000.0
2010-07-08 11:40:00,5.09,5.1,5.08,5.08,55200.0,4.4623,4.4711,4.4536,4.4536,55200.0
2010-07-08 11:45:00,5.08,5.08,5.07,5.07,62400.0,4.4536,4.4536,4.4448,4.4448,62400.0
2010-07-08 11:50:00,5.08,5.08,5.05,5.06,180000.0,4.4536,4.4536,4.4273,4.436,180000.0
2010-07-08 11:55:00,5.06,5.07,5.06,5.07,47200.0,4.436,4.4448,4.436,4.4448,47200.0
2010-07-08 12:00:00,5.07,5.07,5.06,5.07,56800.0,4.4448,4.4448,4.436,4.4448,56800.0
2010-07-08 12:05:00,5.06,5.07,5.06,5.07,36800.0,4.436,4.4448,4.436,4.4448,36800.0
2010-07-08 12:10:00,5.07,5.07,5.06,5.06,27200.0,4.4448,4.4448,4.436,4.436,27200.0
2010-07-08 12:15:00,5.06,5.07,5.06,5.07,37600.0,4.436,4.4448,4.436,4.4448,37600.0
2010-07-08 12:20:00,5.07,5.07,5.06,5.07,31200.0,4.4448,4.4448,4.436,4.4448,31200.0
2010-07-08 12:25:00,5.07,5.07,5.06,5.07,49600.0,4.4448,4.4448,4.436,4.4448,49600.0
2010-07-08 12:30:00,5.07,5.07,5.06,5.06,38400.0,4.4448,4.4448,4.436,4.436,38400.0
2010-07-08 12:35:00,5.06,5.06,5.06,5.06,43200.0,4.436,4.436,4.436,4.436,43200.0
2010-07-08 12:40:00,5.06,5.06,5.05,5.06,41600.0,4.436,4.436,4.4273,4.436,41600.0
2010-07-08 12:45:00,5.06,5.07,5.06,5.07,35200.0,4.436,4.4448,4.436,4.4448,35200.0
2010-07-08 12:50:00,5.07,5.07,5.07,5.07,39200.0,4.4448,4.4448,4.4448,4.4448,39200.0
2010-07-08 12:55:00,5.07,5.07,5.05,5.06,52800.0,4.4448,4.4448,4.4273,4.436,52800.0
2010-07-08 13:00:00,5.06,5.06,5.06,5.06,19200.0,4.436,4.436,4.436,4.436,19200.0
2010-07-08 13:05:00,5.06,5.08,5.06,5.08,31200.0,4.436,4.4536,4.436,4.4536,31200.0
2010-07-08 13:10:00,5.08,5.08,5.07,5.08,28800.0,4.4536,4.4536,4.4448,4.4536,28800.0
2010-07-08 13:15:00,5.08,5.09,5.08,5.09,36800.0,4.4536,4.4623,4.4536,4.4623,36800.0
2010-07-08 13:20:00,5.09,5.1,5.09,5.1,49600.0,4.4623,4.4711,4.4623,4.4711,49600.0
2010-07-08 13:25:00,5.1,5.1,5.09,5.09,36000.0,4.4711,4.4711,4.4623,4.4623,36000.0
2010-07-08 13:30:00,5.09,5.09,5.09,5.09,30400.0,4.4623,4.4623,4.4623,4.4623,30400.0
2010-07-08 13:35:00,5.09,5.1,5.08,5.08,46400.0,4.4623,4.4711,4.4536,4.4536,46400.0
2010-07-08 13:40:00,5.09,5.09,5.08,5.09,48800.0,4.4623,4.4623,4.4536,4.4623,48800.0
2010-07-08 13:45:00,5.09,5.09,5.08,5.09,31200.0,4.4623,4.4623,4.4536,4.4623,31200.0
2010-07-08 13:50:00,5.09,5.09,5.07,5.07,48000.0,4.4623,4.4623,4.4448,4.4448,48000.0
2010-07-08 13:55:00,5.07,5.07,5.07,5.07,72800.0,4.4448,4.4448,4.4448,4.4448,72800.0
2010-07-08 14:00:00,5.07,5.08,5.07,5.08,52800.0,4.4448,4.4536,4.4448,4.4536,52800.0
2010-07-08 14:05:00,5.08,5.08,5.06,5.07,122400.0,4.4536,4.4536,4.436,4.4448,122400.0
2010-07-08 14:10:00,5.07,5.07,5.06,5.06,53600.0,4.4448,4.4448,4.436,4.436,53600.0
2010-07-08 14:15:00,5.06,5.06,5.05,5.06,88000.0,4.436,4.436,4.4273,4.436,88000.0
2010-07-08 14:20:00,5.06,5.06,5.05,5.05,98400.0,4.436,4.436,4.4273,4.4273,98400.0
2010-07-08 14:25:00,5.05,5.06,5.05,5.06,39200.0,4.4273,4.436,4.4273,4.436,39200.0
2010-07-08 14:30:00,5.06,5.07,5.06,5.06,52000.0,4.436,4.4448,4.436,4.436,52000.0
2010-07-08 14:35:00,5.06,5.06,5.05,5.06,61600.0,4.436,4.436,4.4273,4.436,61600.0
2010-07-08 14:40:00,5.06,5.06,5.05,5.06,203200.0,4.436,4.436,4.4273,4.436,203200.0
2010-07-08 14:45:00,5.06,5.06,5.05,5.06,79200.0,4.436,4.436,4.4273,4.436,79200.0
2010-07-08 14:50:00,5.06,5.06,5.05,5.06,107200.0,4.436,4.436,4.4273,4.436,107200.0
2010-07-08 14:55:00,5.06,5.07,5.05,5.06,87200.0,4.436,4.4448,4.4273,4.436,87200.0
2010-07-08 15:00:00,5.06,5.06,5.04,5.05,294400.0,4.436,4.436,4.4185,4.4273,294400.0
2010-07-08 15:05:00,5.05,5.05,5.04,5.05,101600.0,4.4273,4.4273,4.4185,4.4273,101600.0
2010-07-08 15:10:00,5.05,5.05,5.04,5.05,80000.0,4.4273,4.4273,4.4185,4.4273,80000.0
2010-07-08 15:15:00,5.05,5.06,5.05,5.06,71200.0,4.4273,4.436,4.4273,4.436,71200.0
2010-07-08 15:20:00,5.06,5.07,5.06,5.07,81600.0,4.436,4.4448,4.436,4.4448,81600.0
2010-07-08 15:25:00,5.07,5.08,5.07,5.08,79200.0,4.4448,4.4536,4.4448,4.4536,79200.0
2010-07-08 15:30:00,5.08,5.09,5.08,5.08,92000.0,4.4536,4.4623,4.4536,4.4536,92000.0
2010-07-08 15:35:00,5.08,5.09,5.08,5.09,114400.0,4.4536,4.4623,4.4536,4.4623,114400.0
2010-07-08 15:40:00,5.09,5.09,5.08,5.09,124000.0,4.4623,4.4623,4.4536,4.4623,124000.0
2010-07-08 15:45:00,5.09,5.1,5.08,5.08,260800.0,4.4623,4.4711,4.4536,4.4536,260800.0
2010-07-08 15:50:00,5.08,5.09,5.07,5.08,221600.0,4.4536,4.4623,4.4448,4.4536,221600.0
2010-07-08 15:55:00,5.08,5.09,5.08,5.09,368800.0,4.4536,4.4623,4.4536,4.4623,368800.0
2010-07-09 09:30:00,5.09,5.1,5.07,5.09,134400.0,4.4623,4.4711,4.4448,4.4623,134400.0
2010-07-09 09:35:00,5.09,5.1,5.08,5.09,41600.0,4.4623,4.4711,4.4536,4.4623,41600.0
2010-07-09 09:40:00,5.09,5.09,5.08,5.09,49600.0,4.4623,4.4623,4.4536,4.4623,49600.0
2010-07-09 09:45:00,5.08,5.09,5.08,5.08,82400.0,4.4536,4.4623,4.4536,4.4536,82400.0
2010-07-09 09:50:00,5.07,5.07,5.06,5.06,84800.0,4.4448,4.4448,4.436,4.436,84800.0
2010-07-09 09:55:00,5.06,5.08,5.06,5.06,48800.0,4.436,4.4536,4.436,4.436,48800.0
2010-07-09 10:00:00,5.06,5.08,5.06,5.07,174400.0,4.436,4.4536,4.436,4.4448,174400.0
2010-07-09 10:05:00,5.07,5.08,5.06,5.06,96000.0,4.4448,4.4536,4.436,4.436,96000.0
2010-07-09 10:10:00,5.06,5.07,5.06,5.06,31200.0,4.436,4.4448,4.436,4.436,31200.0
2010-07-09 10:15:00,5.06,5.07,5.06,5.07,43200.0,4.436,4.4448,4.436,4.4448,43200.0
2010-07-09 10:20:00,5.07,5.08,5.06,5.08,24000.0,4.4448,4.4536,4.436,4.4536,24000.0
2010-07-09 10:25:00,5.08,5.08,5.07,5.08,32000.0,4.4536,4.4536,4.4448,4.4536,32000.0
2010-07-09 10:30:00,5.08,5.08,5.07,5.08,36800.0,4.4536,4.4536,4.4448,4.4536,36800.0
2010-07-09 10:35:00,5.08,5.1,5.08,5.09,43200.0,4.4536,4.4711,4.4536,4.4623,43200.0
2010-07-09 10:40:00,5.1,5.11,5.1,5.1,89600.0,4.4711,4.4799,4.4711,4.4711,89600.0
2010-07-09 10:45:00,5.1,5.1,5.1,5.1,95200.0,4.4711,4.4711,4.4711,4.4711,95200.0
2010-07-09 10:50:00,5.1,5.1,5.1,5.1,52000.0,4.4711,4.4711,4.4711,4.4711,52000.0
2010-07-09 10:55:00,5.1,5.11,5.1,5.1,64800.0,4.4711,4.4799,4.4711,4.4711,64800.0
2010-07-09 11:00:00,5.1,5.11,5.1,5.1,135200.0,4.4711,4.4799,4.4711,4.4711,135200.0
2010-07-09 11:05:00,5.1,5.11,5.09,5.09,40800.0,4.4711,4.4799,4.4623,4.4623,40800.0
2010-07-09 11:10:00,5.09,5.09,5.08,5.08,15200.0,4.4623,4.4623,4.4536,4.4536,15200.0
2010-07-09 11:15:00,5.08,5.08,5.07,5.08,61600.0,4.4536,4.4536,4.4448,4.4536,61600.0
2010-07-09 11:20:00,5.08,5.08,5.08,5.08,22400.0,4.4536,4.4536,4.4536,4.4536,22400.0
2010-07-09 11:25:00,5.08,5.08,5.07,5.07,30400.0,4.4536,4.4536,4.4448,4.4448,30400.0
2010-07-09 11:30:00,5.07,5.08,5.07,5.07,67200.0,4.4448,4.4536,4.4448,4.4448,67200.0
2010-07-09 11:35:00,5.07,5.07,5.07,5.07,36800.0,4.4448,4.4448,4.4448,4.4448,36800.0
2010-07-09 11:40:00,5.07,5.08,5.07,5.08,24000.0,4.4448,4.4536,4.4448,4.4536,24000.0
2010-07-09 11:45:00,5.08,5.08,5.07,5.07,38400.0,4.4536,4.4536,4.4448,4.4448,38400.0
2010-07-09 11:50:00,5.07,5.07,5.06,5.06,20800.0,4.4448,4.4448,4.436,4.436,20800.0
2010-07-09 11:55:00,5.06,5.07,5.06,5.06,54400.0,4.436,4.4448,4.436,4.436,54400.0
2010-07-09 12:00:00,5.06,5.06,5.06,5.06,12000.0,4.436,4.436,4.436,4.436,12000.0
2010-07-09 12:05:00,5.06,5.07,5.06,5.07,28800.0,4.436,4.4448,4.436,4.4448,28800.0
2010-07-09 12:10:00,5.07,5.07,5.06,5.06,21600.0,4.4448,4.4448,4.436,4.436,21600.0
2010-07-09 12:15:00,5.06,5.06,5.06,5.06,13600.0,4.436,4.436,4.436,4.436,13600.0
2010-07-09 12:20:00,5.06,5.07,5.06,5.07,9600.0,4.436,4.4448,4.436,4.4448,9600.0
2010-07-09 12:25:00,5.07,5.07,5.06,5.06,14400.0,4.4448,4.4448,4.436,4.436,14400.0
2010-07-09 12:30:00,5.06,5.06,5.06,5.06,36800.0,4.436,4.436,4.436,4.436,36800.0
2010-07-09 12:35:00,5.06,5.06,5.06,5.06,36800.0,4.436,4.436,4.436,4.436,36800.0
2010-07-09 12:40:00,5.06,5.06,5.05,5.06,20000.0,4.436,4.436,4.4273,4.436,20000.0
2010-07-09 12:45:00,5.06,5.06,5.06,5.06,31200.0,4.436,4.436,4.436,4.436,31200.0
2010-07-09 12:50:00,5.06,5.07,5.06,5.07,26400.0,4.436,4.4448,4.436,4.4448,26400.0
2010-07-09 12:55:00,5.06,5.07,5.06,5.07,13600.0,4.436,4.4448,4.436,4.4448,13600.0
2010-07-09 13:00:00,5.07,5.07,5.06,5.06,13600.0,4.4448,4.4448,4.436,4.436,13600.0
2010-07-09 13:05:00,5.06,5.07,5.06,5.07,11200.0,4.436,4.4448,4.436,4.4448,11200.0
2010-07-09 13:10:00,5.06,5.06,5.05,5.06,50400.0,4.436,4.436,4.4273,4.436,50400.0
2010-07-09 13:15:00,5.06,5.06,5.05,5.05,27200.0,4.436,4.436,4.4273,4.4273,27200.0
2010-07-09 13:20:00,5.05,5.06,5.05,5.05,22400.0,4.4273,4.436,4.4273,4.4273,22400.0
2010-07-09 13:25:00,5.05,5.06,5.05,5.05,52800.0,4.4273,4.436,4.4273,4.4273,52800.0
2010-07-09 13:30:00,5.05,5.05,5.05,5.05,48800.0,4.4273,4.4273,4.4273,4.4273,48800.0
2010-07-09 13:35:00,5.05,5.06,5.05,5.06,61600.0,4.4273,4.436,4.4273,4.436,61600.0
2010-07-09 13:40:00,5.06,5.06,5.05,5.05,47200.0,4.436,4.436,4.4273,4.4273,47200.0
2010-07-09 13:45:00,5.06,5.06,5.05,5.06,27200.0,4.436,4.436,4.4273,4.436,27200.0
2010-07-09 13:50:00,5.06,5.07,5.06,5.07,47200.0,4.436,4.4448,4.436,4.4448,47200.0
2010-07-09 13:55:00,5.06,5.06,5.06,5.06,32000.0,4.436,4.436,4.436,4.436,32000.0
2010-07-09 14:00:00,5.07,5.07,5.06,5.07,16000.0,4.4448,4.4448,4.436,4.4448,16000.0
2010-07-09 14:05:00,5.07,5.07,5.06,5.06,56000.0,4.4448,4.4448,4.436,4.436,56000.0
2010-07-09 14:10:00,5.06,5.06,5.05,5.06,49600.0,4.436,4.436,4.4273,4.436,49600.0
2010-07-09 14:15:00,5.06,5.06,5.05,5.05,247200.0,4.436,4.436,4.4273,4.4273,247200.0
2010-07-09 14:20:00,5.06,5.06,5.05,5.05,24800.0,4.436,4.436,4.4273,4.4273,24800.0
2010-07-09 14:25:00,5.05,5.05,5.05,5.05,58400.0,4.4273,4.4273,4.4273,4.4273,58400.0
2010-07-09 14:30:00,5.05,5.05,5.05,5.05,39200.0,4.4273,4.4273,4.4273,4.4273,39200.0
2010-07-09 14:35:00,5.05,5.05,5.05,5.05,32000.0,4.4273,4.4273,4.4273,4.4273,32000.0
2010-07-09 14:40:00,5.05,5.06,5.05,5.05,64800.0,4.4273,4.436,4.4273,4.4273,64800.0
2010-07-09 14:45:00,5.06,5.06,5.05,5.06,16800.0,4.436,4.436,4.4273,4.436,16800.0
2010-07-09 14:50:00,5.06,5.07,5.06,5.06,44000.0,4.436,4.4448,4.436,4.436,44000.0
2010-07-09 14:55:00,5.06,5.08,5.06,5.08,31200.0,4.436,4.4536,4.436,4.4536,31200.0
2010-07-09 15:00:00,5.07,5.08,5.06,5.06,160800.0,4.4448,4.4536,4.436,4.436,160800.0
2010-07-09 15:05:00,5.07,5.07,5.07,5.07,34400.0,4.4448,4.4448,4.4448,4.4448,34400.0
2010-07-09 15:10:00,5.07,5.08,5.07,5.08,50400.0,4.4448,4.4536,4.4448,4.4536,50400.0
2010-07-09 15:15:00,5.08,5.08,5.07,5.07,44800.0,4.4536,4.4536,4.4448,4.4448,44800.0
2010-07-09 15:20:00,5.07,5.08,5.07,5.08,72000.0,4.4448,4.4536,4.4448,4.4536,72000.0
2010-07-09 15:25:00,5.08,5.08,5.06,5.06,96000.0,4.4536,4.4536,4.436,4.436,96000.0
2010-07-09 15:30:00,5.06,5.06,5.06,5.06,104800.0,4.436,4.436,4.436,4.436,104800.0
2010-07-09 15:35:00,5.06,5.07,5.06,5.07,76000.0,4.436,4.4448,4.436,4.4448,76000.0
2010-07-09 15:40:00,5.07,5.08,5.07,5.07,83200.0,4.4448,4.4536,4.4448,4.4448,83200.0
2010-07-09 15:45:00,5.08,5.08,5.07,5.08,152800.0,4.4536,4.4536,4.4448,4.4536,152800.0
2010-07-09 15:50:00,5.08,5.08,5.07,5.08,202400.0,4.4536,4.4536,4.4448,4.4536,202400.0
2010-07-09 15:55:00,5.08,5.08,5.08,5.08,357600.0,4.4536,4.4536,4.4536,4.4536,357600.0
2010-07-12 09:30:00,5.05,5.06,5.04,5.06,77600.0,4.4273,4.436,4.4185,4.436,77600.0
2010-07-12 09:35:00,5.06,5.07,5.06,5.07,33600.0,4.436,4.4448,4.436,4.4448,33600.0
2010-07-12 09:40:00,5.08,5.09,5.07,5.08,152800.0,4.4536,4.4623,4.4448,4.4536,152800.0
2010-07-12 09:45:00,5.08,5.1,5.08,5.08,27200.0,4.4536,4.4711,4.4536,4.4536,27200.0
2010-07-12 09:50:00,5.09,5.09,5.07,5.07,37600.0,4.4623,4.4623,4.4448,4.4448,37600.0
2010-07-12 09:55:00,5.06,5.08,5.06,5.08,52800.0,4.436,4.4536,4.436,4.4536,52800.0
2010-07-12 10:00:00,5.08,5.09,5.08,5.09,18400.0,4.4536,4.4623,4.4536,4.4623,18400.0
2010-07-12 10:05:00,5.08,5.08,5.06,5.06,120800.0,4.4536,4.4536,4.436,4.436,120800.0
2010-07-12 10:10:00,5.06,5.06,5.05,5.06,76000.0,4.436,4.436,4.4273,4.436,76000.0
2010-07-12 10:15:00,5.06,5.06,5.05,5.06,27200.0,4.436,4.436,4.4273,4.436,27200.0
2010-07-12 10:20:00,5.06,5.06,5.04,5.04,32800.0,4.436,4.436,4.4185,4.4185,32800.0
2010-07-12 10:25:00,5.04,5.05,5.04,5.04,50400.0,4.4185,4.4273,4.4185,4.4185,50400.0
2010-07-12 10:30:00,5.03,5.04,5.03,5.03,71200.0,4.4097,4.4185,4.4097,4.4097,71200.0
2010-07-12 10:35:00,5.03,5.04,5.03,5.04,48800.0,4.4097,4.4185,4.4097,4.4185,48800.0
2010-07-12 10:40:00,5.04,5.04,5.02,5.02,203200.0,4.4185,4.4185,4.401,4.401,203200.0
2010-07-12 10:45:00,5.02,5.02,5.01,5.01,174400.0,4.401,4.401,4.3922,4.3922,174400.0
2010-07-12 10:50:00,5.01,5.02,5.01,5.02,32800.0,4.3922,4.401,4.3922,4.401,32800.0
2010-07-12 10:55:00,5.02,5.02,5.02,5.02,37600.0,4.401,4.401,4.401,4.401,37600.0
2010-07-12 11:00:00,5.02,5.02,5.01,5.01,36000.0,4.401,4.401,4.3922,4.3922,36000.0
2010-07-12 11:05:00,5.01,5.01,5.01,5.01,57600.0,4.3922,4.3922,4.3922,4.3922,57600.0
2010-07-12 11:10:00,5.01,5.02,5.0,5.02,54400.0,4.3922,4.401,4.3834,4.401,54400.0
2010-07-12 11:15:00,5.02,5.02,5.02,5.02,13600.0,4.401,4.401,4.401,4.401,13600.0
2010-07-12 11:20:00,5.02,5.02,5.01,5.02,24800.0,4.401,4.401,4.3922,4.401,24800.0
2010-07-12 11:25:00,5.02,5.03,5.02,5.02,35200.0,4.401,4.4097,4.401,4.401,35200.0
2010-07-12 11:30:00,5.02,5.03,5.02,5.02,43200.0,4.401,4.4097,4.401,4.401,43200.0
2010-07-12 11:35:00,5.03,5.03,5.02,5.03,32000.0,4.4097,4.4097,4.401,4.4097,32000.0
2010-07-12 11:40:00,5.03,5.03,5.02,5.03,28800.0,4.4097,4.4097,4.401,4.4097,28800.0
2010-07-12 11:45:00,5.03,5.03,5.02,5.02,19200.0,4.4097,4.4097,4.401,4.401,19200.0
2010-07-12 11:50:00,5.02,5.03,5.02,5.03,31200.0,4.401,4.4097,4.401,4.4097,31200.0
2010-07-12 11:55:00,5.03,5.03,5.02,5.02,40000.0,4.4097,4.4097,4.401,4.401,40000.0
2010-07-12 12:00:00,5.02,5.03,5.02,5.03,36800.0,4.401,4.4097,4.401,4.4097,36800.0
2010-07-12 12:05:00,5.03,5.04,5.03,5.04,26400.0,4.4097,4.4185,4.4097,4.4185,26400.0
2010-07-12 12:10:00,5.04,5.05,5.04,5.05,21600.0,4.4185,4.4273,4.4185,4.4273,21600.0
2010-07-12 12:15:00,5.05,5.05,5.05,5.05,15200.0,4.4273,4.4273,4.4273,4.4273,15200.0
2010-07-12 12:20:00,5.05,5.05,5.04,5.04,28000.0,4.4273,4.4273,4.4185,4.4185,28000.0
2010-07-12 12:25:00,5.04,5.04,5.04,5.04,10400.0,4.4185,4.4185,4.4185,4.4185,10400.0
2010-07-12 12:30:00,5.03,5.04,5.03,5.04,18400.0,4.4097,4.4185,4.4097,4.4185,18400.0
2010-07-12 12:35:00,5.04,5.05,5.04,5.04,16000.0,4.4185,4.4273,4.4185,4.4185,16000.0
2010-07-12 12:40:00,5.05,5.05,5.05,5.05,36000.0,4.4273,4.4273,4.4273,4.4273,36000.0
2010-07-12 12:45:00,5.04,5.04,5.04,5.04,23200.0,4.4185,4.4185,4.4185,4.4185,23200.0
2010-07-12 12:50:00,5.03,5.04,5.03,5.04,18400.0,4.4097,4.4185,4.4097,4.4185,18400.0
2010-07-12 12:55:00,5.04,5.04,5.03,5.03,24000.0,4.4185,4.4185,4.4097,4.4097,24000.0
2010-07-12 13:00:00,5.03,5.03,5.03,5.03,19200.0,4.4097,4.4097,4.4097,4.4097,19200.0
2010-07-12 13:05:00,5.03,5.04,5.02,5.03,32000.0,4.4097,4.4185,4.401,4.4097,32000.0
2010-07-12 13:10:00,5.04,5.04,5.04,5.04,20000.0,4.4185,4.4185,4.4185,4.4185,20000.0
2010-07-12 13:15:00,5.04,5.05,5.04,5.05,26400.0,4.4185,4.4273,4.4185,4.4273,26400.0
2010-07-12 13:20:00,5.05,5.05,5.05,5.05,16000.0,4.4273,4.4273,4.4273,4.4273,16000.0
2010-07-12 13:25:00,5.05,5.06,5.05,5.06,33600.0,4.4273,4.436,4.4273,4.436,33600.0
2010-07-12 13:30:00,5.06,5.06,5.06,5.06,56000.0,4.436,4.436,4.436,4.436,56000.0
2010-07-12 13:35:00,5.06,5.06,5.06,5.06,87200.0,4.436,4.436,4.436,4.436,87200.0
2010-07-12 13:40:00,5.07,5.07,5.06,5.06,103200.0,4.4448,4.4448,4.436,4.436,103200.0
2010-07-12 13:45:00,5.06,5.06,5.06,5.06,205600.0,4.436,4.436,4.436,4.436,205600.0
2010-07-12 13:50:00,5.06,5.08,5.06,5.08,35200.0,4.436,4.4536,4.436,4.4536,35200.0
2010-07-12 13:55:00,5.08,5.08,5.07,5.08,22400.0,4.4536,4.4536,4.4448,4.4536,22400.0
2010-07-12 14:00:00,5.08,5.08,5.07,5.08,23200.0,4.4536,4.4536,4.4448,4.4536,23200.0
2010-07-12 14:05:00,5.07,5.07,5.06,5.07,37600.0,4.4448,4.4448,4.436,4.4448,37600.0
2010-07-12 14:10:00,5.06,5.06,5.06,5.06,25600.0,4.436,4.436,4.436,4.436,25600.0
2010-07-12 14:15:00,5.06,5.06,5.05,5.05,33600.0,4.436,4.436,4.4273,4.4273,33600.0
2010-07-12 14:20:00,5.05,5.06,5.05,5.05,66400.0,4.4273,4.436,4.4273,4.4273,66400.0
2010-07-12 14:25:00,5.05,5.05,5.05,5.05,8800.0,4.4273,4.4273,4.4273,4.4273,8800.0
2010-07-12 14:30:00,5.05,5.06,5.05,5.05,51200.0,4.4273,4.436,4.4273,4.4273,51200.0
2010-07-12 14:35:00,5.05,5.07,5.05,5.07,51200.0,4.4273,4.4448,4.4273,4.4448,51200.0
2010-07-12 14:40:00,5.06,5.07,5.06,5.07,46400.0,4.436,4.4448,4.436,4.4448,46400.0
2010-07-12 14:45:00,5.07,5.08,5.07,5.08,48800.0,4.4448,4.4536,4.4448,4.4536,48800.0
2010-07-12 14:50:00,5.08,5.08,5.06,5.06,56000.0,4.4536,4.4536,4.436,4.436,56000.0
2010-07-12 14:55:00,5.06,5.07,5.06,5.07,40000.0,4.436,4.4448,4.436,4.4448,40000.0
2010-07-12 15:00:00,5.07,5.07,5.06,5.06,68000.0,4.4448,4.4448,4.436,4.436,68000.0
2010-07-12 15:05:00,5.07,5.07,5.05,5.06,56800.0,4.4448,4.4448,4.4273,4.436,56800.0
2010-07-12 15:10:00,5.06,5.06,5.05,5.06,60000.0,4.436,4.436,4.4273,4.436,60000.0
2010-07-12 15:15:00,5.07,5.07,5.06,5.07,82400.0,4.4448,4.4448,4.436,4.4448,82400.0
2010-07-12 15:20:00,5.07,5.07,5.07,5.07,66400.0,4.4448,4.4448,4.4448,4.4448,66400.0
2010-07-12 15:25:00,5.08,5.08,5.07,5.07,75200.0,4.4536,4.4536,4.4448,4.4448,75200.0
2010-07-12 15:30:00,5.07,5.08,5.06,5.07,144800.0,4.4448,4.4536,4.436,4.4448,144800.0
2010-07-12 15:35:00,5.07,5.08,5.07,5.08,90400.0,4.4448,4.4536,4.4448,4.4536,90400.0
2010-07-12 15:40:00,5.08,5.08,5.08,5.08,113600.0,4.4536,4.4536,4.4536,4.4536,113600.0
2010-07-12 15:45:00,5.08,5.08,5.07,5.07,123200.0,4.4536,4.4536,4.4448,4.4448,123200.0
2010-07-12 15:50:00,5.07,5.07,5.06,5.07,155200.0,4.4448,4.4448,4.436,4.4448,155200.0
2010-07-12 15:55:00,5.07,5.07,5.07,5.07,297600.0,4.4448,4.4448,4.4448,4.4448,297600.0
2010-07-13 09:30:00,5.13,5.13,5.11,5.11,68800.0,4.4974,4.4974,4.4799,4.4799,68800.0
2010-07-13 09:35:00,5.11,5.16,5.11,5.16,56000.0,4.4799,4.5237,4.4799,4.5237,56000.0
2010-07-13 09:40:00,5.16,5.17,5.13,5.13,88800.0,4.5237,4.5325,4.4974,4.4974,88800.0
2010-07-13 09:45:00,5.13,5.13,5.13,5.13,268800.0,4.4974,4.4974,4.4974,4.4974,268800.0
2010-07-13 09:50:00,5.13,5.15,5.13,5.15,52000.0,4.4974,4.5149,4.4974,4.5149,52000.0
2010-07-13 09:55:00,5.15,5.15,5.15,5.15,32000.0,4.5149,4.5149,4.5149,4.5149,32000.0
2010-07-13 10:00:00,5.15,5.16,5.15,5.16,149600.0,4.5149,4.5237,4.5149,4.5237,149600.0
2010-07-13 10:05:00,5.16,5.16,5.15,5.16,116800.0,4.5237,4.5237,4.5149,4.5237,116800.0
2010-07-13 10:10:00,5.16,5.16,5.15,5.15,23200.0,4.5237,4.5237,4.5149,4.5149,23200.0
2010-07-13 10:15:00,5.15,5.16,5.15,5.15,20000.0,4.5149,4.5237,4.5149,4.5149,20000.0
2010-07-13 10:20:00,5.15,5.16,5.15,5.16,21600.0,4.5149,4.5237,4.5149,4.5237,21600.0
2010-07-13 10:25:00,5.16,5.16,5.16,5.16,24000.0,4.5237,4.5237,4.5237,4.5237,24000.0
2010-07-13 10:30:00,5.16,5.16,5.16,5.16,36800.0,4.5237,4.5237,4.5237,4.5237,36800.0
2010-07-13 10:35:00,5.15,5.16,5.15,5.16,31200.0,4.5149,4.5237,4.5149,4.5237,31200.0
2010-07-13 10:40:00,5.15,5.16,5.15,5.15,32000.0,4.5149,4.5237,4.5149,4.5149,32000.0
2010-07-13 10:45:00,5.15,5.16,5.15,5.16,56000.0,4.5149,4.5237,4.5149,4.5237,56000.0
2010-07-13 10:50:00,5.16,5.17,5.16,5.16,24000.0,4.5237,4.5325,4.5237,4.5237,24000.0
2010-07-13 10:55:00,5.16,5.16,5.15,5.15,54400.0,4.5237,4.5237,4.5149,4.5149,54400.0
2010-07-13 11:00:00,5.15,5.16,5.15,5.16,32000.0,4.5149,4.5237,4.5149,4.5237,32000.0
2010-07-13 11:05:00,5.16,5.17,5.16,5.16,31200.0,4.5237,4.5325,4.5237,4.5237,31200.0
2010-07-13 11:10:00,5.16,5.17,5.16,5.17,20800.0,4.5237,4.5325,4.5237,4.5325,20800.0
2010-07-13 11:15:00,5.17,5.17,5.16,5.16,31200.0,4.5325,4.5325,4.5237,4.5237,31200.0
2010-07-13 11:20:00,5.16,5.17,5.16,5.16,47200.0,4.5237,4.5325,4.5237,4.5237,47200.0
2010-07-13 11:25:00,5.17,5.17,5.17,5.17,24000.0,4.5325,4.5325,4.5325,4.5325,24000.0
2010-07-13 11:30:00,5.17,5.19,5.17,5.18,48800.0,4.5325,4.55,4.5325,4.5412,48800.0
2010-07-13 11:35:00,5.18,5.2,5.18,5.19,59200.0,4.5412,4.5588,4.5412,4.55,59200.0
2010-07-13 11:40:00,5.19,5.2,5.19,5.19,44800.0,4.55,4.5588,4.55,4.55,44800.0
2010-07-13 11:45:00,5.19,5.19,5.18,5.19,44800.0,4.55,4.55,4.5412,4.55,44800.0
2010-07-13 11:50:00,5.19,5.2,5.19,5.19,76000.0,4.55,4.5588,4.55,4.55,76000.0
2010-07-13 11:55:00,5.19,5.19,5.18,5.19,20800.0,4.55,4.55,4.5412,4.55,20800.0
2010-07-13 12:00:00,5.19,5.19,5.18,5.18,52000.0,4.55,4.55,4.5412,4.5412,52000.0
2010-07-13 12:05:00,5.18,5.19,5.18,5.19,26400.0,4.5412,4.55,4.5412,4.55,26400.0
2010-07-13 12:10:00,5.18,5.19,5.18,5.19,49600.0,4.5412,4.55,4.5412,4.55,49600.0
2010-07-13 12:15:00,5.19,5.19,5.19,5.19,20800.0,4.55,4.55,4.55,4.55,20800.0
2010-07-13 12:20:00,5.19,5.19,5.18,5.19,26400.0,4.55,4.55,4.5412,4.55,26400.0
2010-07-13 12:25:00,5.19,5.2,5.19,5.2,24000.0,4.55,4.5588,4.55,4.5588,24000.0
2010-07-13 12:30:00,5.2,5.2,5.2,5.2,27200.0,4.5588,4.5588,4.5588,4.5588,27200.0
2010-07-13 12:35:00,5.2,5.2,5.2,5.2,13600.0,4.5588,4.5588,4.5588,4.5588,13600.0
2010-07-13 12:40:00,5.2,5.2,5.19,5.19,18400.0,4.5588,4.5588,4.55,4.55,18400.0
2010-07-13 12:45:00,5.19,5.19,5.18,5.19,27200.0,4.55,4.55,4.5412,4.55,27200.0
2010-07-13 12:50:00,5.19,5.19,5.19,5.19,19200.0,4.55,4.55,4.55,4.55,19200.0
2010-07-13 12:55:00,5.19,5.2,5.19,5.19,46400.0,4.55,4.5588,4.55,4.55,46400.0
2010-07-13 13:00:00,5.19,5.2,5.19,5.2,61600.0,4.55,4.5588,4.55,4.5588,61600.0
2010-07-13 13:05:00,5.2,5.2,5.2,5.2,39200.0,4.5588,4.5588,4.5588,4.5588,39200.0
2010-07-13 13:10:00,5.2,5.2,5.19,5.19,56000.0,4.5588,4.5588,4.55,4.55,56000.0
2010-07-13 13:15:00,5.19,5.19,5.19,5.19,58400.0,4.55,4.55,4.55,4.55,58400.0
2010-07-13 13:20:00,5.19,5.2,5.19,5.2,78400.0,4.55,4.5588,4.55,4.5588,78400.0
2010-07-13 13:25:00,5.2,5.2,5.19,5.2,53600.0,4.5588,4.5588,4.55,4.5588,53600.0
2010-07-13 13:30:00,5.2,5.2,5.2,5.2,64000.0,4.5588,4.5588,4.5588,4.5588,64000.0
2010-07-13 13:35:00,5.2,5.21,5.2,5.21,60000.0,4.5588,4.5675,4.5588,4.5675,60000.0
2010-07-13 13:40:00,5.21,5.21,5.21,5.21,103200.0,4.5675,4.5675,4.5675,4.5675,103200.0
2010-07-13 13:45:00,5.21,5.21,5.21,5.21,33600.0,4.5675,4.5675,4.5675,4.5675,33600.0
2010-07-13 13:50:00,5.2,5.21,5.2,5.2,62400.0,4.5588,4.5675,4.5588,4.5588,62400.0
2010-07-13 13:55:00,5.2,5.21,5.2,5.2,68000.0,4.5588,4.5675,4.5588,4.5588,68000.0
2010-07-13 14:00:00,5.2,5.22,5.2,5.22,62400.0,4.5588,4.5763,4.5588,4.5763,62400.0
2010-07-13 14:05:00,5.21,5.22,5.21,5.22,61600.0,4.5675,4.5763,4.5675,4.5763,61600.0
2010-07-13 14:10:00,5.22,5.22,5.21,5.22,36800.0,4.5763,4.5763,4.5675,4.5763,36800.0
2010-07-13 14:15:00,5.22,5.22,5.22,5.22,43200.0,4.5763,4.5763,4.5763,4.5763,43200.0
2010-07-13 14:20:00,5.22,5.22,5.21,5.21,54400.0,4.5763,4.5763,4.5675,4.5675,54400.0
2010-07-13 14:25:00,5.21,5.22,5.21,5.21,46400.0,4.5675,4.5763,4.5675,4.5675,46400.0
2010-07-13 14:30:00,5.21,5.22,5.21,5.22,207200.0,4.5675,4.5763,4.5675,4.5763,207200.0
2010-07-13 14:35:00,5.22,5.23,5.22,5.22,76000.0,4.5763,4.5851,4.5763,4.5763,76000.0
2010-07-13 14:40:00,5.22,5.24,5.22,5.23,470400.0,4.5763,4.5938,4.5763,4.5851,470400.0
2010-07-13 14:45:00,5.23,5.24,5.23,5.24,164800.0,4.5851,4.5938,4.5851,4.5938,164800.0
2010-07-13 14:50:00,5.24,5.24,5.23,5.24,180000.0,4.5938,4.5938,4.5851,4.5938,180000.0
2010-07-13 14:55:00,5.24,5.24,5.23,5.24,89600.0,4.5938,4.5938,4.5851,4.5938,89600.0
2010-07-13 15:00:00,5.24,5.25,5.24,5.25,228800.0,4.5938,4.6026,4.5938,4.6026,228800.0
2010-07-13 15:05:00,5.25,5.25,5.25,5.25,163200.0,4.6026,4.6026,4.6026,4.6026,163200.0
2010-07-13 15:10:00,5.25,5.25,5.25,5.25,127200.0,4.6026,4.6026,4.6026,4.6026,127200.0
2010-07-13 15:15:00,5.25,5.26,5.25,5.26,176800.0,4.6026,4.6114,4.6026,4.6114,176800.0
2010-07-13 15:20:00,5.26,5.26,5.25,5.25,148800.0,4.6114,4.6114,4.6026,4.6026,148800.0
2010-07-13 15:25:00,5.25,5.26,5.25,5.26,261600.0,4.6026,4.6114,4.6026,4.6114,261600.0
2010-07-13 15:30:00,5.26,5.26,5.25,5.25,160000.0,4.6114,4.6114,4.6026,4.6026,160000.0
2010-07-13 15:35:00,5.25,5.26,5.25,5.26,111200.0,4.6026,4.6114,4.6026,4.6114,111200.0
2010-07-13 15:40:00,5.26,5.26,5.26,5.26,121600.0,4.6114,4.6114,4.6114,4.6114,121600.0
2010-07-13 15:45:00,5.26,5.27,5.26,5.26,230400.0,4.6114,4.6201,4.6114,4.6114,230400.0
2010-07-13 15:50:00,5.26,5.27,5.25,5.25,368800.0,4.6114,4.6201,4.6026,4.6026,368800.0
2010-07-13 15:55:00,5.25,5.25,5.24,5.25,636800.0,4.6026,4.6026,4.5938,4.6026,636800.0
2010-07-14 09:30:00,5.26,5.28,5.24,5.28,152000.0,4.6114,4.6289,4.5938,4.6289,152000.0
2010-07-14 09:35:00,5.28,5.29,5.26,5.28,31200.0,4.6289,4.6377,4.6114,4.6289,31200.0
2010-07-14 09:40:00,5.29,5.29,5.27,5.28,38400.0,4.6377,4.6377,4.6201,4.6289,38400.0
2010-07-14 09:45:00,5.28,5.29,5.28,5.29,27200.0,4.6289,4.6377,4.6289,4.6377,27200.0
2010-07-14 09:50:00,5.29,5.29,5.28,5.28,37600.0,4.6377,4.6377,4.6289,4.6289,37600.0
2010-07-14 09:55:00,5.28,5.28,5.26,5.26,106400.0,4.6289,4.6289,4.6114,4.6114,106400.0
2010-07-14 10:00:00,5.27,5.27,5.25,5.26,120800.0,4.6201,4.6201,4.6026,4.6114,120800.0
2010-07-14 10:05:00,5.26,5.27,5.26,5.27,65600.0,4.6114,4.6201,4.6114,4.6201,65600.0
2010-07-14 10:10:00,5.27,5.3,5.27,5.28,246400.0,4.6201,4.6464,4.6201,4.6289,246400.0
2010-07-14 10:15:00,5.28,5.3,5.28,5.29,252800.0,4.6289,4.6464,4.6289,4.6377,252800.0
2010-07-14 10:20:00,5.29,5.31,5.29,5.31,83200.0,4.6377,4.6552,4.6377,4.6552,83200.0
2010-07-14 10:25:00,5.31,5.31,5.29,5.29,71200.0,4.6552,4.6552,4.6377,4.6377,71200.0
2010-07-14 10:30:00,5.29,5.31,5.29,5.3,108000.0,4.6377,4.6552,4.6377,4.6464,108000.0
2010-07-14 10:35:00,5.3,5.3,5.29,5.29,64000.0,4.6464,4.6464,4.6377,4.6377,64000.0
2010-07-14 10:40:00,5.29,5.29,5.28,5.29,35200.0,4.6377,4.6377,4.6289,4.6377,35200.0
2010-07-14 10:45:00,5.29,5.3,5.29,5.29,43200.0,4.6377,4.6464,4.6377,4.6377,43200.0
2010-07-14 10:50:00,5.29,5.3,5.28,5.28,46400.0,4.6377,4.6464,4.6289,4.6289,46400.0
2010-07-14 10:55:00,5.28,5.29,5.28,5.29,77600.0,4.6289,4.6377,4.6289,4.6377,77600.0
2010-07-14 11:00:00,5.3,5.3,5.29,5.3,69600.0,4.6464,4.6464,4.6377,4.6464,69600.0
2010-07-14 11:05:00,5.3,5.3,5.29,5.29,35200.0,4.6464,4.6464,4.6377,4.6377,35200.0
2010-07-14 11:10:00,5.29,5.29,5.29,5.29,96000.0,4.6377,4.6377,4.6377,4.6377,96000.0
2010-07-14 11:15:00,5.29,5.32,5.29,5.32,60000.0,4.6377,4.664,4.6377,4.664,60000.0
2010-07-14 11:20:00,5.32,5.32,5.31,5.32,75200.0,4.664,4.664,4.6552,4.664,75200.0
2010-07-14 11:25:00,5.32,5.32,5.31,5.32,47200.0,4.664,4.664,4.6552,4.664,47200.0
2010-07-14 11:30:00,5.32,5.32,5.31,5.32,34400.0,4.664,4.664,4.6552,4.664,34400.0
2010-07-14 11:35:00,5.32,5.32,5.31,5.31,52800.0,4.664,4.664,4.6552,4.6552,52800.0
2010-07-14 11:40:00,5.31,5.32,5.31,5.32,68000.0,4.6552,4.664,4.6552,4.664,68000.0
2010-07-14 11:45:00,5.32,5.33,5.32,5.33,42400.0,4.664,4.6727,4.664,4.6727,42400.0
2010-07-14 11:50:00,5.33,5.33,5.32,5.32,21600.0,4.6727,4.6727,4.664,4.664,21600.0
2010-07-14 11:55:00,5.32,5.33,5.32,5.33,110400.0,4.664,4.6727,4.664,4.6727,110400.0
2010-07-14 12:00:00,5.33,5.33,5.33,5.33,136000.0,4.6727,4.6727,4.6727,4.6727,136000.0
2010-07-14 12:05:00,5.33,5.33,5.33,5.33,55200.0,4.6727,4.6727,4.6727,4.6727,55200.0
2010-07-14 12:10:00,5.33,5.33,5.33,5.33,52000.0,4.6727,4.6727,4.6727,4.6727,52000.0
2010-07-14 12:15:00,5.33,5.33,5.33,5.33,30400.0,4.6727,4.6727,4.6727,4.6727,30400.0
2010-07-14 12:20:00,5.33,5.33,5.33,5.33,68800.0,4.6727,4.6727,4.6727,4.6727,68800.0
2010-07-14 12:25:00,5.33,5.33,5.33,5.33,137600.0,4.6727,4.6727,4.6727,4.6727,137600.0
2010-07-14 12:30:00,5.33,5.33,5.33,5.33,47200.0,4.6727,4.6727,4.6727,4.6727,47200.0
2010-07-14 12:35:00,5.33,5.33,5.33,5.33,24000.0,4.6727,4.6727,4.6727,4.6727,24000.0
2010-07-14 12:40:00,5.33,5.33,5.33,5.33,28800.0,4.6727,4.6727,4.6727,4.6727,28800.0
2010-07-14 12:45:00,5.33,5.33,5.33,5.33,34400.0,4.6727,4.6727,4.6727,4.6727,34400.0
2010-07-14 12:50:00,5.33,5.33,5.33,5.33,24000.0,4.6727,4.6727,4.6727,4.6727,24000.0
2010-07-14 12:55:00,5.33,5.33,5.33,5.33,33600.0,4.6727,4.6727,4.6727,4.6727,33600.0
2010-07-14 13:00:00,5.33,5.33,5.33,5.33,36000.0,4.6727,4.6727,4.6727,4.6727,36000.0
2010-07-14 13:05:00,5.33,5.33,5.32,5.33,95200.0,4.6727,4.6727,4.664,4.6727,95200.0
2010-07-14 13:10:00,5.33,5.34,5.33,5.34,108800.0,4.6727,4.6815,4.6727,4.6815,108800.0
2010-07-14 13:15:00,5.33,5.34,5.33,5.33,93600.0,4.6727,4.6815,4.6727,4.6727,93600.0
2010-07-14 13:20:00,5.34,5.34,5.33,5.34,92000.0,4.6815,4.6815,4.6727,4.6815,92000.0
2010-07-14 13:25:00,5.33,5.34,5.33,5.34,72800.0,4.6727,4.6815,4.6727,4.6815,72800.0
2010-07-14 13:30:00,5.34,5.34,5.34,5.34,62400.0,4.6815,4.6815,4.6815,4.6815,62400.0
2010-07-14 13:35:00,5.34,5.34,5.33,5.33,76800.0,4.6815,4.6815,4.6727,4.6727,76800.0
2010-07-14 13:40:00,5.33,5.33,5.32,5.32,56000.0,4.6727,4.6727,4.664,4.664,56000.0
2010-07-14 13:45:00,5.33,5.33,5.32,5.32,86400.0,4.6727,4.6727,4.664,4.664,86400.0
2010-07-14 13:50:00,5.32,5.32,5.31,5.31,68000.0,4.664,4.664,4.6552,4.6552,68000.0
2010-07-14 13:55:00,5.31,5.32,5.31,5.32,59200.0,4.6552,4.664,4.6552,4.664,59200.0
2010-07-14 14:00:00,5.32,5.32,5.3,5.31,184800.0,4.664,4.664,4.6464,4.6552,184800.0
2010-07-14 14:05:00,5.32,5.32,5.3,5.31,297600.0,4.664,4.664,4.6464,4.6552,297600.0
2010-07-14 14:10:00,5.31,5.32,5.3,5.31,162400.0,4.6552,4.664,4.6464,4.6552,162400.0
2010-07-14 14:15:00,5.31,5.32,5.31,5.31,138400.0,4.6552,4.664,4.6552,4.6552,138400.0
2010-07-14 14:20:00,5.31,5.31,5.29,5.29,153600.0,4.6552,4.6552,4.6377,4.6377,153600.0
2010-07-14 14:25:00,5.29,5.3,5.28,5.29,188800.0,4.6377,4.6464,4.6289,4.6377,188800.0
2010-07-14 14:30:00,5.29,5.3,5.29,5.3,91200.0,4.6377,4.6464,4.6377,4.6464,91200.0
2010-07-14 14:35:00,5.3,5.3,5.29,5.29,105600.0,4.6464,4.6464,4.6377,4.6377,105600.0
2010-07-14 14:40:00,5.29,5.29,5.29,5.29,154400.0,4.6377,4.6377,4.6377,4.6377,154400.0
2010-07-14 14:45:00,5.29,5.3,5.29,5.29,119200.0,4.6377,4.6464,4.6377,4.6377,119200.0
2010-07-14 14:50:00,5.29,5.29,5.29,5.29,72800.0,4.6377,4.6377,4.6377,4.6377,72800.0
2010-07-14 14:55:00,5.29,5.3,5.29,5.29,192000.0,4.6377,4.6464,4.6377,4.6377,192000.0
2010-07-14 15:00:00,5.3,5.3,5.29,5.29,302400.0,4.6464,4.6464,4.6377,4.6377,302400.0
2010-07-14 15:05:00,5.29,5.29,5.27,5.28,302400.0,4.6377,4.6377,4.6201,4.6289,302400.0
2010-07-14 15:10:00,5.28,5.28,5.27,5.27,263200.0,4.6289,4.6289,4.6201,4.6201,263200.0
2010-07-14 15:15:00,5.28,5.29,5.27,5.29,188000.0,4.6289,4.6377,4.6201,4.6377,188000.0
2010-07-14 15:20:00,5.29,5.29,5.28,5.29,100000.0,4.6377,4.6377,4.6289,4.6377,100000.0
2010-07-14 15:25:00,5.29,5.29,5.28,5.28,151200.0,4.6377,4.6377,4.6289,4.6289,151200.0
2010-07-14 15:30:00,5.28,5.29,5.27,5.28,214400.0,4.6289,4.6377,4.6201,4.6289,214400.0
2010-07-14 15:35:00,5.28,5.28,5.27,5.28,198400.0,4.6289,4.6289,4.6201,4.6289,198400.0
2010-07-14 15:40:00,5.27,5.27,5.26,5.26,295200.0,4.6201,4.6201,4.6114,4.6114,295200.0
2010-07-14 15:45:00,5.26,5.28,5.26,5.28,208800.0,4.6114,4.6289,4.6114,4.6289,208800.0
2010-07-14 15:50:00,5.28,5.28,5.27,5.28,182400.0,4.6289,4.6289,4.6201,4.6289,182400.0
2010-07-14 15:55:00,5.28,5.29,5.28,5.29,485600.0,4.6289,4.6377,4.6289,4.6377,485600.0
2010-07-15 09:30:00,5.29,5.29,5.25,5.26,51200.0,4.6377,4.6377,4.6026,4.6114,51200.0
2010-07-15 09:35:00,5.27,5.27,5.26,5.27,7200.0,4.6201,4.6201,4.6114,4.6201,7200.0
2010-07-15 09:40:00,5.27,5.27,5.26,5.26,23200.0,4.6201,4.6201,4.6114,4.6114,23200.0
2010-07-15 09:45:00,5.26,5.28,5.26,5.27,24800.0,4.6114,4.6289,4.6114,4.6201,24800.0
2010-07-15 09:50:00,5.28,5.28,5.27,5.28,47200.0,4.6289,4.6289,4.6201,4.6289,47200.0
2010-07-15 09:55:00,5.27,5.28,5.27,5.28,44000.0,4.6201,4.6289,4.6201,4.6289,44000.0
2010-07-15 10:00:00,5.28,5.29,5.26,5.26,100800.0,4.6289,4.6377,4.6114,4.6114,100800.0
2010-07-15 10:05:00,5.26,5.26,5.25,5.26,34400.0,4.6114,4.6114,4.6026,4.6114,34400.0
2010-07-15 10:10:00,5.25,5.26,5.24,5.25,163200.0,4.6026,4.6114,4.5938,4.6026,163200.0
2010-07-15 10:15:00,5.25,5.26,5.25,5.25,175200.0,4.6026,4.6114,4.6026,4.6026,175200.0
2010-07-15 10:20:00,5.25,5.25,5.23,5.24,95200.0,4.6026,4.6026,4.5851,4.5938,95200.0
2010-07-15 10:25:00,5.24,5.26,5.24,5.26,51200.0,4.5938,4.6114,4.5938,4.6114,51200.0
2010-07-15 10:30:00,5.26,5.26,5.25,5.25,66400.0,4.6114,4.6114,4.6026,4.6026,66400.0
2010-07-15 10:35:00,5.25,5.27,5.25,5.27,53600.0,4.6026,4.6201,4.6026,4.6201,53600.0
2010-07-15 10:40:00,5.27,5.27,5.25,5.26,57600.0,4.6201,4.6201,4.6026,4.6114,57600.0
2010-07-15 10:45:00,5.25,5.27,5.25,5.27,57600.0,4.6026,4.6201,4.6026,4.6201,57600.0
2010-07-15 10:50:00,5.27,5.27,5.27,5.27,37600.0,4.6201,4.6201,4.6201,4.6201,37600.0
2010-07-15 10:55:00,5.27,5.27,5.27,5.27,34400.0,4.6201,4.6201,4.6201,4.6201,34400.0
2010-07-15 11:00:00,5.27,5.27,5.26,5.26,16800.0,4.6201,4.6201,4.6114,4.6114,16800.0
2010-07-15 11:05:00,5.26,5.26,5.25,5.25,29600.0,4.6114,4.6114,4.6026,4.6026,29600.0
2010-07-15 11:10:00,5.25,5.26,5.25,5.26,49600.0,4.6026,4.6114,4.6026,4.6114,49600.0
2010-07-15 11:15:00,5.26,5.27,5.26,5.26,29600.0,4.6114,4.6201,4.6114,4.6114,29600.0
2010-07-15 11:20:00,5.27,5.28,5.27,5.27,30400.0,4.6201,4.6289,4.6201,4.6201,30400.0
2010-07-15 11:25:00,5.27,5.27,5.27,5.27,20000.0,4.6201,4.6201,4.6201,4.6201,20000.0
2010-07-15 11:30:00,5.27,5.27,5.26,5.26,33600.0,4.6201,4.6201,4.6114,4.6114,33600.0
2010-07-15 11:35:00,5.26,5.27,5.26,5.27,36000.0,4.6114,4.6201,4.6114,4.6201,36000.0
2010-07-15 11:40:00,5.27,5.28,5.27,5.28,76800.0,4.6201,4.6289,4.6201,4.6289,76800.0
2010-07-15 11:45:00,5.28,5.28,5.27,5.27,53600.0,4.6289,4.6289,4.6201,4.6201,53600.0
2010-07-15 11:50:00,5.27,5.28,5.27,5.28,52000.0,4.6201,4.6289,4.6201,4.6289,52000.0
2010-07-15 11:55:00,5.28,5.28,5.27,5.27,33600.0,4.6289,4.6289,4.6201,4.6201,33600.0
2010-07-15 12:00:00,5.27,5.28,5.27,5.28,123200.0,4.6201,4.6289,4.6201,4.6289,123200.0
2010-07-15 12:05:00,5.28,5.28,5.28,5.28,116000.0,4.6289,4.6289,4.6289,4.6289,116000.0
2010-07-15 12:10:00,5.27,5.28,5.27,5.28,36000.0,4.6201,4.6289,4.6201,4.6289,36000.0
2010-07-15 12:15:00,5.28,5.28,5.28,5.28,20800.0,4.6289,4.6289,4.6289,4.6289,20800.0
2010-07-15 12:20:00,5.28,5.28,5.27,5.27,68000.0,4.6289,4.6289,4.6201,4.6201,68000.0
2010-07-15 12:25:00,5.27,5.27,5.27,5.27,77600.0,4.6201,4.6201,4.6201,4.6201,77600.0
2010-07-15 12:30:00,5.27,5.27,5.27,5.27,95200.0,4.6201,4.6201,4.6201,4.6201,95200.0
2010-07-15 12:35:00,5.27,5.27,5.27,5.27,48800.0,4.6201,4.6201,4.6201,4.6201,48800.0
2010-07-15 12:40:00,5.27,5.27,5.27,5.27,68000.0,4.6201,4.6201,4.6201,4.6201,68000.0
2010-07-15 12:45:00,5.27,5.28,5.27,5.28,31200.0,4.6201,4.6289,4.6201,4.6289,31200.0
2010-07-15 12:50:00,5.28,5.28,5.28,5.28,19200.0,4.6289,4.6289,4.6289,4.6289,19200.0
2010-07-15 12:55:00,5.28,5.28,5.27,5.27,19200.0,4.6289,4.6289,4.6201,4.6201,19200.0
2010-07-15 13:00:00,5.27,5.28,5.27,5.28,36000.0,4.6201,4.6289,4.6201,4.6289,36000.0
2010-07-15 13:05:00,5.28,5.29,5.28,5.29,52000.0,4.6289,4.6377,4.6289,4.6377,52000.0
2010-07-15 13:10:00,5.29,5.29,5.28,5.29,35200.0,4.6377,4.6377,4.6289,4.6377,35200.0
2010-07-15 13:15:00,5.29,5.3,5.29,5.3,58400.0,4.6377,4.6464,4.6377,4.6464,58400.0
2010-07-15 13:20:00,5.3,5.31,5.3,5.31,52000.0,4.6464,4.6552,4.6464,4.6552,52000.0
2010-07-15 13:25:00,5.31,5.31,5.3,5.3,33600.0,4.6552,4.6552,4.6464,4.6464,33600.0
2010-07-15 13:30:00,5.31,5.31,5.3,5.3,27200.0,4.6552,4.6552,4.6464,4.6464,27200.0
2010-07-15 13:35:00,5.3,5.3,5.3,5.3,24800.0,4.6464,4.6464,4.6464,4.6464,24800.0
2010-07-15 13:40:00,5.3,5.3,5.3,5.3,54400.0,4.6464,4.6464,4.6464,4.6464,54400.0
2010-07-15 13:45:00,5.3,5.31,5.3,5.3,32800.0,4.6464,4.6552,4.6464,4.6464,32800.0
2010-07-15 13:50:00,5.3,5.3,5.29,5.3,31200.0,4.6464,4.6464,4.6377,4.6464,31200.0
2010-07-15 13:55:00,5.3,5.3,5.3,5.3,29600.0,4.6464,4.6464,4.6464,4.6464,29600.0
2010-07-15 14:00:00,5.3,5.31,5.3,5.31,57600.0,4.6464,4.6552,4.6464,4.6552,57600.0
2010-07-15 14:05:00,5.31,5.31,5.29,5.3,43200.0,4.6552,4.6552,4.6377,4.6464,43200.0
2010-07-15 14:10:00,5.3,5.3,5.29,5.3,34400.0,4.6464,4.6464,4.6377,4.6464,34400.0
2010-07-15 14:15:00,5.3,5.31,5.3,5.31,104000.0,4.6464,4.6552,4.6464,4.6552,104000.0
2010-07-15 14:20:00,5.31,5.31,5.3,5.3,70400.0,4.6552,4.6552,4.6464,4.6464,70400.0
2010-07-15 14:25:00,5.3,5.31,5.3,5.31,50400.0,4.6464,4.6552,4.6464,4.6552,50400.0
2010-07-15 14:30:00,5.31,5.32,5.31,5.31,59200.0,4.6552,4.664,4.6552,4.6552,59200.0
2010-07-15 14:35:00,5.31,5.31,5.3,5.31,48800.0,4.6552,4.6552,4.6464,4.6552,48800.0
2010-07-15 14:40:00,5.31,5.31,5.3,5.31,37600.0,4.6552,4.6552,4.6464,4.6552,37600.0
2010-07-15 14:45:00,5.31,5.31,5.31,5.31,54400.0,4.6552,4.6552,4.6552,4.6552,54400.0
2010-07-15 14:50:00,5.31,5.31,5.3,5.31,48000.0,4.6552,4.6552,4.6464,4.6552,48000.0
2010-07-15 14:55:00,5.31,5.31,5.29,5.3,46400.0,4.6552,4.6552,4.6377,4.6464,46400.0
2010-07-15 15:00:00,5.3,5.3,5.29,5.3,61600.0,4.6464,4.6464,4.6377,4.6464,61600.0
2010-07-15 15:05:00,5.3,5.3,5.28,5.28,94400.0,4.6464,4.6464,4.6289,4.6289,94400.0
2010-07-15 15:10:00,5.28,5.28,5.27,5.27,59200.0,4.6289,4.6289,4.6201,4.6201,59200.0
2010-07-15 15:15:00,5.27,5.28,5.27,5.28,89600.0,4.6201,4.6289,4.6201,4.6289,89600.0
2010-07-15 15:20:00,5.28,5.28,5.27,5.27,61600.0,4.6289,4.6289,4.6201,4.6201,61600.0
2010-07-15 15:25:00,5.27,5.29,5.27,5.29,153600.0,4.6201,4.6377,4.6201,4.6377,153600.0
2010-07-15 15:30:00,5.29,5.3,5.29,5.29,117600.0,4.6377,4.6464,4.6377,4.6377,117600.0
2010-07-15 15:35:00,5.29,5.31,5.29,5.3,147200.0,4.6377,4.6552,4.6377,4.6464,147200.0
2010-07-15 15:40:00,5.3,5.31,5.3,5.31,134400.0,4.6464,4.6552,4.6464,4.6552,134400.0
2010-07-15 15:45:00,5.31,5.33,5.31,5.32,215200.0,4.6552,4.6727,4.6552,4.664,215200.0
2010-07-15 15:50:00,5.32,5.34,5.32,5.33,210400.0,4.664,4.6815,4.664,4.6727,210400.0
2010-07-15 15:55:00,5.34,5.34,5.32,5.32,452800.0,4.6815,4.6815,4.664,4.664,452800.0
2010-07-16 09:30:00,5.29,5.29,5.25,5.26,1049600.0,4.6377,4.6377,4.6026,4.6114,1049600.0
2010-07-16 09:35:00,5.26,5.27,5.25,5.25,60000.0,4.6114,4.6201,4.6026,4.6026,60000.0
2010-07-16 09:40:00,5.25,5.25,5.25,5.25,123200.0,4.6026,4.6026,4.6026,4.6026,123200.0
2010-07-16 09:45:00,5.25,5.26,5.24,5.26,96000.0,4.6026,4.6114,4.5938,4.6114,96000.0
2010-07-16 09:50:00,5.26,5.26,5.24,5.24,56000.0,4.6114,4.6114,4.5938,4.5938,56000.0
2010-07-16 09:55:00,5.23,5.23,5.21,5.23,112800.0,4.5851,4.5851,4.5675,4.5851,112800.0
2010-07-16 10:00:00,5.23,5.24,5.22,5.23,64800.0,4.5851,4.5938,4.5763,4.5851,64800.0
2010-07-16 10:05:00,5.23,5.23,5.2,5.21,200000.0,4.5851,4.5851,4.5588,4.5675,200000.0
2010-07-16 10:10:00,5.21,5.22,5.21,5.22,74400.0,4.5675,4.5763,4.5675,4.5763,74400.0
2010-07-16 10:15:00,5.22,5.22,5.21,5.22,90400.0,4.5763,4.5763,4.5675,4.5763,90400.0
2010-07-16 10:20:00,5.22,5.23,5.21,5.23,72800.0,4.5763,4.5851,4.5675,4.5851,72800.0
2010-07-16 10:25:00,5.23,5.23,5.21,5.22,166400.0,4.5851,4.5851,4.5675,4.5763,166400.0
2010-07-16 10:30:00,5.22,5.23,5.22,5.23,111200.0,4.5763,4.5851,4.5763,4.5851,111200.0
2010-07-16 10:35:00,5.22,5.23,5.21,5.22,108800.0,4.5763,4.5851,4.5675,4.5763,108800.0
2010-07-16 10:40:00,5.22,5.23,5.21,5.23,68800.0,4.5763,4.5851,4.5675,4.5851,68800.0
2010-07-16 10:45:00,5.23,5.23,5.22,5.23,52000.0,4.5851,4.5851,4.5763,4.5851,52000.0
2010-07-16 10:50:00,5.23,5.23,5.22,5.23,54400.0,4.5851,4.5851,4.5763,4.5851,54400.0
2010-07-16 10:55:00,5.23,5.24,5.23,5.23,60800.0,4.5851,4.5938,4.5851,4.5851,60800.0
2010-07-16 11:00:00,5.23,5.24,5.22,5.22,47200.0,4.5851,4.5938,4.5763,4.5763,47200.0
2010-07-16 11:05:00,5.22,5.22,5.22,5.22,66400.0,4.5763,4.5763,4.5763,4.5763,66400.0
2010-07-16 11:10:00,5.22,5.22,5.21,5.21,67200.0,4.5763,4.5763,4.5675,4.5675,67200.0
2010-07-16 11:15:00,5.21,5.21,5.2,5.2,86400.0,4.5675,4.5675,4.5588,4.5588,86400.0
2010-07-16 11:20:00,5.2,5.2,5.18,5.19,92000.0,4.5588,4.5588,4.5412,4.55,92000.0
2010-07-16 11:25:00,5.19,5.2,5.18,5.2,87200.0,4.55,4.5588,4.5412,4.5588,87200.0
2010-07-16 11:30:00,5.2,5.2,5.2,5.2,55200.0,4.5588,4.5588,4.5588,4.5588,55200.0
2010-07-16 11:35:00,5.2,5.21,5.19,5.2,84800.0,4.5588,4.5675,4.55,4.5588,84800.0
2010-07-16 11:40:00,5.2,5.2,5.2,5.2,36000.0,4.5588,4.5588,4.5588,4.5588,36000.0
2010-07-16 11:45:00,5.2,5.2,5.19,5.19,60000.0,4.5588,4.5588,4.55,4.55,60000.0
2010-07-16 11:50:00,5.19,5.19,5.18,5.18,63200.0,4.55,4.55,4.5412,4.5412,63200.0
2010-07-16 11:55:00,5.18,5.19,5.18,5.18,79200.0,4.5412,4.55,4.5412,4.5412,79200.0
2010-07-16 12:00:00,5.18,5.18,5.17,5.18,56800.0,4.5412,4.5412,4.5325,4.5412,56800.0
2010-07-16 12:05:00,5.18,5.18,5.18,5.18,59200.0,4.5412,4.5412,4.5412,4.5412,59200.0
2010-07-16 12:10:00,5.18,5.19,5.18,5.18,86400.0,4.5412,4.55,4.5412,4.5412,86400.0
2010-07-16 12:15:00,5.18,5.18,5.17,5.18,57600.0,4.5412,4.5412,4.5325,4.5412,57600.0
2010-07-16 12:20:00,5.18,5.18,5.17,5.17,30400.0,4.5412,4.5412,4.5325,4.5325,30400.0
2010-07-16 12:25:00,5.17,5.18,5.17,5.18,57600.0,4.5325,4.5412,4.5325,4.5412,57600.0
2010-07-16 12:30:00,5.17,5.17,5.17,5.17,36000.0,4.5325,4.5325,4.5325,4.5325,36000.0
2010-07-16 12:35:00,5.17,5.17,5.17,5.17,31200.0,4.5325,4.5325,4.5325,4.5325,31200.0
2010-07-16 12:40:00,5.17,5.18,5.17,5.17,36800.0,4.5325,4.5412,4.5325,4.5325,36800.0
2010-07-16 12:45:00,5.18,5.18,5.16,5.17,40800.0,4.5412,4.5412,4.5237,4.5325,40800.0
2010-07-16 12:50:00,5.17,5.17,5.17,5.17,30400.0,4.5325,4.5325,4.5325,4.5325,30400.0
2010-07-16 12:55:00,5.17,5.17,5.16,5.16,40000.0,4.5325,4.5325,4.5237,4.5237,40000.0
2010-07-16 13:00:00,5.16,5.17,5.16,5.16,52000.0,4.5237,4.5325,4.5237,4.5237,52000.0
2010-07-16 13:05:00,5.16,5.18,5.16,5.18,48800.0,4.5237,4.5412,4.5237,4.5412,48800.0
2010-07-16 13:10:00,5.18,5.18,5.17,5.17,40800.0,4.5412,4.5412,4.5325,4.5325,40800.0
2010-07-16 13:15:00,5.17,5.18,5.17,5.18,60800.0,4.5325,4.5412,4.5325,4.5412,60800.0
2010-07-16 13:20:00,5.18,5.18,5.16,5.16,55200.0,4.5412,4.5412,4.5237,4.5237,55200.0
2010-07-16 13:25:00,5.16,5.16,5.16,5.16,53600.0,4.5237,4.5237,4.5237,4.5237,53600.0
2010-07-16 13:30:00,5.16,5.18,5.16,5.18,84000.0,4.5237,4.5412,4.5237,4.5412,84000.0
2010-07-16 13:35:00,5.18,5.18,5.17,5.17,89600.0,4.5412,4.5412,4.5325,4.5325,89600.0
2010-07-16 13:40:00,5.17,5.17,5.16,5.16,93600.0,4.5325,4.5325,4.5237,4.5237,93600.0
2010-07-16 13:45:00,5.16,5.16,5.15,5.16,123200.0,4.5237,4.5237,4.5149,4.5237,123200.0
2010-07-16 13:50:00,5.16,5.16,5.15,5.15,69600.0,4.5237,4.5237,4.5149,4.5149,69600.0
2010-07-16 13:55:00,5.15,5.16,5.15,5.16,68800.0,4.5149,4.5237,4.5149,4.5237,68800.0
2010-07-16 14:00:00,5.16,5.17,5.16,5.17,46400.0,4.5237,4.5325,4.5237,4.5325,46400.0
2010-07-16 14:05:00,5.17,5.17,5.16,5.17,36000.0,4.5325,4.5325,4.5237,4.5325,36000.0
2010-07-16 14:10:00,5.17,5.17,5.16,5.16,62400.0,4.5325,4.5325,4.5237,4.5237,62400.0
2010-07-16 14:15:00,5.17,5.17,5.15,5.15,54400.0,4.5325,4.5325,4.5149,4.5149,54400.0
2010-07-16 14:20:00,5.16,5.16,5.15,5.16,40800.0,4.5237,4.5237,4.5149,4.5237,40800.0
2010-07-16 14:25:00,5.16,5.17,5.16,5.16,91200.0,4.5237,4.5325,4.5237,4.5237,91200.0
2010-07-16 14:30:00,5.16,5.16,5.15,5.16,209600.0,4.5237,4.5237,4.5149,4.5237,209600.0
2010-07-16 14:35:00,5.16,5.16,5.15,5.15,94400.0,4.5237,4.5237,4.5149,4.5149,94400.0
2010-07-16 14:40:00,5.15,5.15,5.15,5.15,53600.0,4.5149,4.5149,4.5149,4.5149,53600.0
2010-07-16 14:45:00,5.15,5.16,5.15,5.15,92800.0,4.5149,4.5237,4.5149,4.5149,92800.0
2010-07-16 14:50:00,5.15,5.15,5.14,5.15,68000.0,4.5149,4.5149,4.5062,4.5149,68000.0
2010-07-16 14:55:00,5.15,5.15,5.15,5.15,34400.0,4.5149,4.5149,4.5149,4.5149,34400.0
2010-07-16 15:00:00,5.15,5.15,5.15,5.15,62400.0,4.5149,4.5149,4.5149,4.5149,62400.0
2010-07-16 15:05:00,5.15,5.16,5.14,5.14,60800.0,4.5149,4.5237,4.5062,4.5062,60800.0
2010-07-16 15:10:00,5.14,5.14,5.14,5.14,96000.0,4.5062,4.5062,4.5062,4.5062,96000.0
2010-07-16 15:15:00,5.14,5.15,5.14,5.14,66400.0,4.5062,4.5149,4.5062,4.5062,66400.0
2010-07-16 15:20:00,5.14,5.14,5.13,5.13,81600.0,4.5062,4.5062,4.4974,4.4974,81600.0
2010-07-16 15:25:00,5.13,5.13,5.12,5.13,88800.0,4.4974,4.4974,4.4886,4.4974,88800.0
2010-07-16 15:30:00,5.13,5.14,5.13,5.14,97600.0,4.4974,4.5062,4.4974,4.5062,97600.0
2010-07-16 15:35:00,5.14,5.15,5.14,5.14,179200.0,4.5062,4.5149,4.5062,4.5062,179200.0
2010-07-16 15:40:00,5.14,5.15,5.14,5.15,296000.0,4.5062,4.5149,4.5062,4.5149,296000.0
2010-07-16 15:45:00,5.15,5.15,5.13,5.13,356000.0,4.5149,4.5149,4.4974,4.4974,356000.0
2010-07-16 15:50:00,5.13,5.15,5.13,5.15,375200.0,4.4974,4.5149,4.4974,4.5149,375200.0
2010-07-16 15:55:00,5.15,5.15,5.14,5.15,604000.0,4.5149,4.5149,4.5062,4.5149,604000.0
2010-07-19 09:30:00,5.17,5.17,5.14,5.14,535200.0,4.5325,4.5325,4.5062,4.5062,535200.0
2010-07-19 09:35:00,5.15,5.17,5.15,5.16,94400.0,4.5149,4.5325,4.5149,4.5237,94400.0
2010-07-19 09:40:00,5.16,5.2,5.16,5.2,121600.0,4.5237,4.5588,4.5237,4.5588,121600.0
2010-07-19 09:45:00,5.21,5.21,5.18,5.18,132800.0,4.5675,4.5675,4.5412,4.5412,132800.0
2010-07-19 09:50:00,5.19,5.19,5.18,5.18,64000.0,4.55,4.55,4.5412,4.5412,64000.0
2010-07-19 09:55:00,5.18,5.18,5.15,5.15,81600.0,4.5412,4.5412,4.5149,4.5149,81600.0
2010-07-19 10:00:00,5.15,5.15,5.14,5.15,128800.0,4.5149,4.5149,4.5062,4.5149,128800.0
2010-07-19 10:05:00,5.16,5.16,5.13,5.14,78400.0,4.5237,4.5237,4.4974,4.5062,78400.0
2010-07-19 10:10:00,5.14,5.14,5.13,5.14,70400.0,4.5062,4.5062,4.4974,4.5062,70400.0
2010-07-19 10:15:00,5.14,5.14,5.13,5.14,42400.0,4.5062,4.5062,4.4974,4.5062,42400.0
2010-07-19 10:20:00,5.14,5.15,5.13,5.13,48800.0,4.5062,4.5149,4.4974,4.4974,48800.0
2010-07-19 10:25:00,5.13,5.13,5.12,5.13,119200.0,4.4974,4.4974,4.4886,4.4974,119200.0
2010-07-19 10:30:00,5.13,5.14,5.13,5.13,80000.0,4.4974,4.5062,4.4974,4.4974,80000.0
2010-07-19 10:35:00,5.13,5.14,5.13,5.13,55200.0,4.4974,4.5062,4.4974,4.4974,55200.0
2010-07-19 10:40:00,5.13,5.14,5.12,5.14,111200.0,4.4974,4.5062,4.4886,4.5062,111200.0
2010-07-19 10:45:00,5.14,5.14,5.12,5.12,122400.0,4.5062,4.5062,4.4886,4.4886,122400.0
2010-07-19 10:50:00,5.12,5.12,5.11,5.12,83200.0,4.4886,4.4886,4.4799,4.4886,83200.0
2010-07-19 10:55:00,5.12,5.14,5.11,5.13,76000.0,4.4886,4.5062,4.4799,4.4974,76000.0
2010-07-19 11:00:00,5.13,5.15,5.13,5.15,60000.0,4.4974,4.5149,4.4974,4.5149,60000.0
2010-07-19 11:05:00,5.15,5.16,5.15,5.15,76000.0,4.5149,4.5237,4.5149,4.5149,76000.0
2010-07-19 11:10:00,5.15,5.15,5.15,5.15,57600.0,4.5149,4.5149,4.5149,4.5149,57600.0
2010-07-19 11:15:00,5.15,5.16,5.15,5.16,56800.0,4.5149,4.5237,4.5149,4.5237,56800.0
2010-07-19 11:20:00,5.16,5.17,5.16,5.17,80800.0,4.5237,4.5325,4.5237,4.5325,80800.0
2010-07-19 11:25:00,5.17,5.18,5.17,5.17,66400.0,4.5325,4.5412,4.5325,4.5325,66400.0
2010-07-19 11:30:00,5.17,5.17,5.16,5.16,55200.0,4.5325,4.5325,4.5237,4.5237,55200.0
2010-07-19 11:35:00,5.16,5.16,5.15,5.15,76800.0,4.5237,4.5237,4.5149,4.5149,76800.0
2010-07-19 11:40:00,5.15,5.15,5.14,5.15,52800.0,4.5149,4.5149,4.5062,4.5149,52800.0
2010-07-19 11:45:00,5.15,5.15,5.15,5.15,55200.0,4.5149,4.5149,4.5149,4.5149,55200.0
2010-07-19 11:50:00,5.16,5.18,5.16,5.17,68800.0,4.5237,4.5412,4.5237,4.5325,68800.0
2010-07-19 11:55:00,5.17,5.17,5.17,5.17,59200.0,4.5325,4.5325,4.5325,4.5325,59200.0
2010-07-19 12:00:00,5.17,5.17,5.16,5.16,47200.0,4.5325,4.5325,4.5237,4.5237,47200.0
2010-07-19 12:05:00,5.16,5.16,5.15,5.15,72000.0,4.5237,4.5237,4.5149,4.5149,72000.0
2010-07-19 12:10:00,5.16,5.16,5.15,5.15,68800.0,4.5237,4.5237,4.5149,4.5149,68800.0
2010-07-19 12:15:00,5.15,5.17,5.15,5.17,54400.0,4.5149,4.5325,4.5149,4.5325,54400.0
2010-07-19 12:20:00,5.17,5.17,5.16,5.17,24800.0,4.5325,4.5325,4.5237,4.5325,24800.0
2010-07-19 12:25:00,5.17,5.18,5.17,5.18,11200.0,4.5325,4.5412,4.5325,4.5412,11200.0
2010-07-19 12:30:00,5.18,5.18,5.17,5.17,45600.0,4.5412,4.5412,4.5325,4.5325,45600.0
2010-07-19 12:35:00,5.17,5.17,5.17,5.17,70400.0,4.5325,4.5325,4.5325,4.5325,70400.0
2010-07-19 12:40:00,5.17,5.18,5.17,5.18,38400.0,4.5325,4.5412,4.5325,4.5412,38400.0
2010-07-19 12:45:00,5.18,5.19,5.18,5.19,24800.0,4.5412,4.55,4.5412,4.55,24800.0
2010-07-19 12:50:00,5.19,5.2,5.18,5.18,54400.0,4.55,4.5588,4.5412,4.5412,54400.0
2010-07-19 12:55:00,5.18,5.18,5.18,5.18,60800.0,4.5412,4.5412,4.5412,4.5412,60800.0
2010-07-19 13:00:00,5.18,5.18,5.18,5.18,60800.0,4.5412,4.5412,4.5412,4.5412,60800.0
2010-07-19 13:05:00,5.18,5.18,5.17,5.18,39200.0,4.5412,4.5412,4.5325,4.5412,39200.0
2010-07-19 13:10:00,5.18,5.18,5.18,5.18,57600.0,4.5412,4.5412,4.5412,4.5412,57600.0
2010-07-19 13:15:00,5.18,5.18,5.17,5.17,29600.0,4.5412,4.5412,4.5325,4.5325,29600.0
2010-07-19 13:20:00,5.17,5.18,5.17,5.18,27200.0,4.5325,4.5412,4.5325,4.5412,27200.0
2010-07-19 13:25:00,5.18,5.18,5.17,5.18,51200.0,4.5412,4.5412,4.5325,4.5412,51200.0
2010-07-19 13:30:00,5.18,5.18,5.18,5.18,56000.0,4.5412,4.5412,4.5412,4.5412,56000.0
2010-07-19 13:35:00,5.18,5.18,5.17,5.18,56000.0,4.5412,4.5412,4.5325,4.5412,56000.0
2010-07-19 13:40:00,5.18,5.18,5.17,5.17,63200.0,4.5412,4.5412,4.5325,4.5325,63200.0
2010-07-19 13:45:00,5.17,5.18,5.17,5.18,49600.0,4.5325,4.5412,4.5325,4.5412,49600.0
2010-07-19 13:50:00,5.18,5.18,5.17,5.18,60000.0,4.5412,4.5412,4.5325,4.5412,60000.0
2010-07-19 13:55:00,5.18,5.18,5.18,5.18,37600.0,4.5412,4.5412,4.5412,4.5412,37600.0
2010-07-19 14:00:00,5.18,5.19,5.18,5.19,56800.0,4.5412,4.55,4.5412,4.55,56800.0
2010-07-19 14:05:00,5.19,5.19,5.19,5.19,58400.0,4.55,4.55,4.55,4.55,58400.0
2010-07-19 14:10:00,5.19,5.2,5.19,5.2,44000.0,4.55,4.5588,4.55,4.5588,44000.0
2010-07-19 14:15:00,5.2,5.2,5.19,5.2,107200.0,4.5588,4.5588,4.55,4.5588,107200.0
2010-07-19 14:20:00,5.2,5.2,5.19,5.19,76800.0,4.5588,4.5588,4.55,4.55,76800.0
2010-07-19 14:25:00,5.19,5.2,5.19,5.19,48000.0,4.55,4.5588,4.55,4.55,48000.0
2010-07-19 14:30:00,5.19,5.19,5.18,5.19,48800.0,4.55,4.55,4.5412,4.55,48800.0
2010-07-19 14:35:00,5.19,5.19,5.18,5.19,92000.0,4.55,4.55,4.5412,4.55,92000.0
2010-07-19 14:40:00,5.19,5.2,5.19,5.2,60000.0,4.55,4.5588,4.55,4.5588,60000.0
2010-07-19 14:45:00,5.2,5.21,5.2,5.2,118400.0,4.5588,4.5675,4.5588,4.5588,118400.0
2010-07-19 14:50:00,5.2,5.21,5.2,5.2,95200.0,4.5588,4.5675,4.5588,4.5588,95200.0
2010-07-19 14:55:00,5.2,5.2,5.2,5.2,156800.0,4.5588,4.5588,4.5588,4.5588,156800.0
2010-07-19 15:00:00,5.2,5.21,5.2,5.21,88000.0,4.5588,4.5675,4.5588,4.5675,88000.0
2010-07-19 15:05:00,5.2,5.21,5.2,5.21,53600.0,4.5588,4.5675,4.5588,4.5675,53600.0
2010-07-19 15:10:00,5.21,5.22,5.21,5.21,112000.0,4.5675,4.5763,4.5675,4.5675,112000.0
2010-07-19 15:15:00,5.21,5.22,5.21,5.21,56000.0,4.5675,4.5763,4.5675,4.5675,56000.0
2010-07-19 15:20:00,5.21,5.21,5.2,5.2,81600.0,4.5675,4.5675,4.5588,4.5588,81600.0
2010-07-19 15:25:00,5.2,5.2,5.18,5.19,115200.0,4.5588,4.5588,4.5412,4.55,115200.0
2010-07-19 15:30:00,5.18,5.2,5.18,5.2,360800.0,4.5412,4.5588,4.5412,4.5588,360800.0
2010-07-19 15:35:00,5.19,5.2,5.18,5.19,83200.0,4.55,4.5588,4.5412,4.55,83200.0
2010-07-19 15:40:00,5.19,5.2,5.18,5.2,101600.0,4.55,4.5588,4.5412,4.5588,101600.0
2010-07-19 15:45:00,5.2,5.21,5.19,5.2,229600.0,4.5588,4.5675,4.55,4.5588,229600.0
2010-07-19 15:50:00,5.2,5.21,5.19,5.2,168000.0,4.5588,4.5675,4.55,4.5588,168000.0
2010-07-19 15:55:00,5.2,5.2,5.2,5.2,700800.0,4.5588,4.5588,4.5588,4.5588,700800.0
2010-07-20 09:30:00,5.11,5.13,5.11,5.12,99200.0,4.4799,4.4974,4.4799,4.4886,99200.0
2010-07-20 09:35:00,5.12,5.13,5.09,5.1,128800.0,4.4886,4.4974,4.4623,4.4711,128800.0
2010-07-20 09:40:00,5.09,5.12,5.09,5.11,110400.0,4.4623,4.4886,4.4623,4.4799,110400.0
2010-07-20 09:45:00,5.11,5.13,5.11,5.11,308800.0,4.4799,4.4974,4.4799,4.4799,308800.0
2010-07-20 09:50:00,5.11,5.14,5.11,5.14,207200.0,4.4799,4.5062,4.4799,4.5062,207200.0
2010-07-20 09:55:00,5.14,5.15,5.14,5.14,132000.0,4.5062,4.5149,4.5062,4.5062,132000.0
2010-07-20 10:00:00,5.14,5.16,5.13,5.14,144800.0,4.5062,4.5237,4.4974,4.5062,144800.0
2010-07-20 10:05:00,5.14,5.16,5.13,5.16,182400.0,4.5062,4.5237,4.4974,4.5237,182400.0
2010-07-20 10:10:00,5.16,5.17,5.15,5.16,296000.0,4.5237,4.5325,4.5149,4.5237,296000.0
2010-07-20 10:15:00,5.15,5.18,5.15,5.18,73600.0,4.5149,4.5412,4.5149,4.5412,73600.0
2010-07-20 10:20:00,5.18,5.19,5.18,5.19,141600.0,4.5412,4.55,4.5412,4.55,141600.0
2010-07-20 10:25:00,5.19,5.2,5.19,5.19,44000.0,4.55,4.5588,4.55,4.55,44000.0
2010-07-20 10:30:00,5.19,5.2,5.18,5.19,185600.0,4.55,4.5588,4.5412,4.55,185600.0
2010-07-20 10:35:00,5.2,5.21,5.2,5.2,272800.0,4.5588,4.5675,4.5588,4.5588,272800.0
2010-07-20 10:40:00,5.2,5.21,5.2,5.2,88000.0,4.5588,4.5675,4.5588,4.5588,88000.0
2010-07-20 10:45:00,5.21,5.22,5.21,5.21,245600.0,4.5675,4.5763,4.5675,4.5675,245600.0
2010-07-20 10:50:00,5.21,5.22,5.21,5.22,155200.0,4.5675,4.5763,4.5675,4.5763,155200.0
2010-07-20 10:55:00,5.22,5.22,5.2,5.21,312000.0,4.5763,4.5763,4.5588,4.5675,312000.0
2010-07-20 11:00:00,5.21,5.23,5.21,5.23,125600.0,4.5675,4.5851,4.5675,4.5851,125600.0
2010-07-20 11:05:00,5.22,5.23,5.22,5.23,172000.0,4.5763,4.5851,4.5763,4.5851,172000.0
2010-07-20 11:10:00,5.23,5.23,5.22,5.22,78400.0,4.5851,4.5851,4.5763,4.5763,78400.0
2010-07-20 11:15:00,5.22,5.24,5.22,5.24,67200.0,4.5763,4.5938,4.5763,4.5938,67200.0
2010-07-20 11:20:00,5.24,5.24,5.23,5.23,53600.0,4.5938,4.5938,4.5851,4.5851,53600.0
2010-07-20 11:25:00,5.23,5.23,5.23,5.23,43200.0,4.5851,4.5851,4.5851,4.5851,43200.0
2010-07-20 11:30:00,5.23,5.23,5.22,5.22,55200.0,4.5851,4.5851,4.5763,4.5763,55200.0
2010-07-20 11:35:00,5.22,5.22,5.22,5.22,42400.0,4.5763,4.5763,4.5763,4.5763,42400.0
2010-07-20 11:40:00,5.22,5.22,5.21,5.22,60000.0,4.5763,4.5763,4.5675,4.5763,60000.0
2010-07-20 11:45:00,5.22,5.22,5.22,5.22,27200.0,4.5763,4.5763,4.5763,4.5763,27200.0
2010-07-20 11:50:00,5.22,5.22,5.21,5.21,89600.0,4.5763,4.5763,4.5675,4.5675,89600.0
2010-07-20 11:55:00,5.21,5.22,5.2,5.21,86400.0,4.5675,4.5763,4.5588,4.5675,86400.0
2010-07-20 12:00:00,5.21,5.21,5.2,5.21,84000.0,4.5675,4.5675,4.5588,4.5675,84000.0
2010-07-20 12:05:00,5.21,5.22,5.21,5.21,128800.0,4.5675,4.5763,4.5675,4.5675,128800.0
2010-07-20 12:10:00,5.21,5.22,5.2,5.2,112000.0,4.5675,4.5763,4.5588,4.5588,112000.0
2010-07-20 12:15:00,5.2,5.2,5.2,5.2,36000.0,4.5588,4.5588,4.5588,4.5588,36000.0
2010-07-20 12:20:00,5.2,5.2,5.2,5.2,29600.0,4.5588,4.5588,4.5588,4.5588,29600.0
2010-07-20 12:25:00,5.2,5.21,5.2,5.2,43200.0,4.5588,4.5675,4.5588,4.5588,43200.0
2010-07-20 12:30:00,5.2,5.2,5.2,5.2,69600.0,4.5588,4.5588,4.5588,4.5588,69600.0
2010-07-20 12:35:00,5.2,5.21,5.2,5.2,83200.0,4.5588,4.5675,4.5588,4.5588,83200.0
2010-07-20 12:40:00,5.2,5.21,5.2,5.21,43200.0,4.5588,4.5675,4.5588,4.5675,43200.0
2010-07-20 12:45:00,5.21,5.22,5.21,5.22,17600.0,4.5675,4.5763,4.5675,4.5763,17600.0
2010-07-20 12:50:00,5.22,5.22,5.22,5.22,48800.0,4.5763,4.5763,4.5763,4.5763,48800.0
2010-07-20 12:55:00,5.22,5.24,5.22,5.24,42400.0,4.5763,4.5938,4.5763,4.5938,42400.0
2010-07-20 13:00:00,5.24,5.24,5.24,5.24,31200.0,4.5938,4.5938,4.5938,4.5938,31200.0
2010-07-20 13:05:00,5.24,5.27,5.24,5.25,193600.0,4.5938,4.6201,4.5938,4.6026,193600.0
2010-07-20 13:10:00,5.25,5.25,5.24,5.24,64000.0,4.6026,4.6026,4.5938,4.5938,64000.0
2010-07-20 13:15:00,5.23,5.24,5.23,5.24,75200.0,4.5851,4.5938,4.5851,4.5938,75200.0
2010-07-20 13:20:00,5.24,5.27,5.24,5.25,204000.0,4.5938,4.6201,4.5938,4.6026,204000.0
2010-07-20 13:25:00,5.25,5.25,5.25,5.25,31200.0,4.6026,4.6026,4.6026,4.6026,31200.0
2010-07-20 13:30:00,5.25,5.26,5.25,5.26,90400.0,4.6026,4.6114,4.6026,4.6114,90400.0
2010-07-20 13:35:00,5.26,5.28,5.26,5.28,113600.0,4.6114,4.6289,4.6114,4.6289,113600.0
2010-07-20 13:40:00,5.27,5.27,5.27,5.27,44800.0,4.6201,4.6201,4.6201,4.6201,44800.0
2010-07-20 13:45:00,5.27,5.27,5.27,5.27,24800.0,4.6201,4.6201,4.6201,4.6201,24800.0
2010-07-20 13:50:00,5.27,5.29,5.27,5.29,78400.0,4.6201,4.6377,4.6201,4.6377,78400.0
2010-07-20 13:55:00,5.29,5.3,5.28,5.29,196800.0,4.6377,4.6464,4.6289,4.6377,196800.0
2010-07-20 14:00:00,5.29,5.29,5.29,5.29,51200.0,4.6377,4.6377,4.6377,4.6377,51200.0
2010-07-20 14:05:00,5.29,5.29,5.28,5.28,52800.0,4.6377,4.6377,4.6289,4.6289,52800.0
2010-07-20 14:10:00,5.28,5.28,5.27,5.27,53600.0,4.6289,4.6289,4.6201,4.6201,53600.0
2010-07-20 14:15:00,5.28,5.28,5.27,5.27,68800.0,4.6289,4.6289,4.6201,4.6201,68800.0
2010-07-20 14:20:00,5.27,5.27,5.26,5.26,94400.0,4.6201,4.6201,4.6114,4.6114,94400.0
2010-07-20 14:25:00,5.26,5.27,5.26,5.27,61600.0,4.6114,4.6201,4.6114,4.6201,61600.0
2010-07-20 14:30:00,5.27,5.28,5.27,5.28,45600.0,4.6201,4.6289,4.6201,4.6289,45600.0
2010-07-20 14:35:00,5.28,5.28,5.27,5.27,47200.0,4.6289,4.6289,4.6201,4.6201,47200.0
2010-07-20 14:40:00,5.27,5.27,5.26,5.26,103200.0,4.6201,4.6201,4.6114,4.6114,103200.0
2010-07-20 14:45:00,5.26,5.27,5.25,5.27,140800.0,4.6114,4.6201,4.6026,4.6201,140800.0
2010-07-20 14:50:00,5.26,5.28,5.26,5.27,77600.0,4.6114,4.6289,4.6114,4.6201,77600.0
2010-07-20 14:55:00,5.27,5.27,5.26,5.26,48000.0,4.6201,4.6201,4.6114,4.6114,48000.0
2010-07-20 15:00:00,5.26,5.27,5.25,5.27,77600.0,4.6114,4.6201,4.6026,4.6201,77600.0
2010-07-20 15:05:00,5.27,5.27,5.26,5.27,97600.0,4.6201,4.6201,4.6114,4.6201,97600.0
2010-07-20 15:10:00,5.27,5.29,5.27,5.28,80000.0,4.6201,4.6377,4.6201,4.6289,80000.0
2010-07-20 15:15:00,5.28,5.29,5.28,5.29,208000.0,4.6289,4.6377,4.6289,4.6377,208000.0
2010-07-20 15:20:00,5.29,5.31,5.29,5.29,476000.0,4.6377,4.6552,4.6377,4.6377,476000.0
2010-07-20 15:25:00,5.29,5.3,5.28,5.29,248000.0,4.6377,4.6464,4.6289,4.6377,248000.0
2010-07-20 15:30:00,5.29,5.3,5.29,5.3,163200.0,4.6377,4.6464,4.6377,4.6464,163200.0
2010-07-20 15:35:00,5.3,5.31,5.29,5.3,359200.0,4.6464,4.6552,4.6377,4.6464,359200.0
2010-07-20 15:40:00,5.3,5.3,5.29,5.3,76800.0,4.6464,4.6464,4.6377,4.6464,76800.0
2010-07-20 15:45:00,5.3,5.31,5.3,5.31,134400.0,4.6464,4.6552,4.6464,4.6552,134400.0
2010-07-20 15:50:00,5.31,5.31,5.3,5.3,243200.0,4.6552,4.6552,4.6464,4.6464,243200.0
2010-07-20 15:55:00,5.3,5.31,5.3,5.31,201600.0,4.6464,4.6552,4.6464,4.6552,201600.0
2010-07-21 09:30:00,5.51,5.57,5.39,5.49,1082400.0,4.8305,4.8831,4.7253,4.813,1082400.0
2010-07-21 09:35:00,5.49,5.5,5.48,5.48,525600.0,4.813,4.8218,4.8042,4.8042,525600.0
2010-07-21 09:40:00,5.48,5.48,5.4,5.4,387200.0,4.8042,4.8042,4.7341,4.7341,387200.0
2010-07-21 09:45:00,5.39,5.39,5.33,5.34,407200.0,4.7253,4.7253,4.6727,4.6815,407200.0
2010-07-21 09:50:00,5.34,5.35,5.31,5.32,667200.0,4.6815,4.6903,4.6552,4.664,667200.0
2010-07-21 09:55:00,5.32,5.33,5.29,5.33,408000.0,4.664,4.6727,4.6377,4.6727,408000.0
2010-07-21 10:00:00,5.33,5.34,5.31,5.33,284000.0,4.6727,4.6815,4.6552,4.6727,284000.0
2010-07-21 10:05:00,5.33,5.37,5.32,5.37,490400.0,4.6727,4.7078,4.664,4.7078,490400.0
2010-07-21 10:10:00,5.37,5.39,5.37,5.38,584000.0,4.7078,4.7253,4.7078,4.7166,584000.0
2010-07-21 10:15:00,5.38,5.4,5.38,5.4,528000.0,4.7166,4.7341,4.7166,4.7341,528000.0
2010-07-21 10:20:00,5.4,5.41,5.39,5.39,324800.0,4.7341,4.7429,4.7253,4.7253,324800.0
2010-07-21 10:25:00,5.39,5.39,5.37,5.38,151200.0,4.7253,4.7253,4.7078,4.7166,151200.0
2010-07-21 10:30:00,5.38,5.38,5.37,5.37,288800.0,4.7166,4.7166,4.7078,4.7078,288800.0
2010-07-21 10:35:00,5.37,5.38,5.37,5.37,220800.0,4.7078,4.7166,4.7078,4.7078,220800.0
2010-07-21 10:40:00,5.37,5.38,5.37,5.37,485600.0,4.7078,4.7166,4.7078,4.7078,485600.0
2010-07-21 10:45:00,5.37,5.38,5.36,5.36,1020000.0,4.7078,4.7166,4.699,4.699,1020000.0
2010-07-21 10:50:00,5.37,5.4,5.36,5.4,291200.0,4.7078,4.7341,4.699,4.7341,291200.0
2010-07-21 10:55:00,5.4,5.4,5.37,5.38,328800.0,4.7341,4.7341,4.7078,4.7166,328800.0
2010-07-21 11:00:00,5.38,5.38,5.37,5.37,284800.0,4.7166,4.7166,4.7078,4.7078,284800.0
2010-07-21 11:05:00,5.37,5.38,5.37,5.37,405600.0,4.7078,4.7166,4.7078,4.7078,405600.0
2010-07-21 11:10:00,5.37,5.38,5.37,5.37,188800.0,4.7078,4.7166,4.7078,4.7078,188800.0
2010-07-21 11:15:00,5.37,5.38,5.37,5.37,372800.0,4.7078,4.7166,4.7078,4.7078,372800.0
2010-07-21 11:20:00,5.37,5.38,5.35,5.35,333600.0,4.7078,4.7166,4.6903,4.6903,333600.0
2010-07-21 11:25:00,5.35,5.35,5.33,5.33,148800.0,4.6903,4.6903,4.6727,4.6727,148800.0
2010-07-21 11:30:00,5.33,5.34,5.32,5.33,176000.0,4.6727,4.6815,4.664,4.6727,176000.0
2010-07-21 11:35:00,5.33,5.35,5.33,5.35,88800.0,4.6727,4.6903,4.6727,4.6903,88800.0
2010-07-21 11:40:00,5.35,5.36,5.35,5.35,110400.0,4.6903,4.699,4.6903,4.6903,110400.0
2010-07-21 11:45:00,5.35,5.36,5.35,5.36,111200.0,4.6903,4.699,4.6903,4.699,111200.0
2010-07-21 11:50:00,5.36,5.37,5.36,5.37,111200.0,4.699,4.7078,4.699,4.7078,111200.0
2010-07-21 11:55:00,5.37,5.37,5.37,5.37,172000.0,4.7078,4.7078,4.7078,4.7078,172000.0
2010-07-21 12:00:00,5.37,5.38,5.37,5.37,180800.0,4.7078,4.7166,4.7078,4.7078,180800.0
2010-07-21 12:05:00,5.37,5.38,5.37,5.38,184000.0,4.7078,4.7166,4.7078,4.7166,184000.0
2010-07-21 12:10:00,5.38,5.4,5.37,5.39,143200.0,4.7166,4.7341,4.7078,4.7253,143200.0
2010-07-21 12:15:00,5.39,5.4,5.39,5.39,72000.0,4.7253,4.7341,4.7253,4.7253,72000.0
2010-07-21 12:20:00,5.39,5.4,5.39,5.4,64800.0,4.7253,4.7341,4.7253,4.7341,64800.0
2010-07-21 12:25:00,5.4,5.41,5.39,5.4,152000.0,4.7341,4.7429,4.7253,4.7341,152000.0
2010-07-21 12:30:00,5.4,5.41,5.4,5.41,81600.0,4.7341,4.7429,4.7341,4.7429,81600.0
2010-07-21 12:35:00,5.41,5.41,5.41,5.41,38400.0,4.7429,4.7429,4.7429,4.7429,38400.0
2010-07-21 12:40:00,5.41,5.41,5.4,5.4,107200.0,4.7429,4.7429,4.7341,4.7341,107200.0
2010-07-21 12:45:00,5.4,5.42,5.4,5.41,71200.0,4.7341,4.7516,4.7341,4.7429,71200.0
2010-07-21 12:50:00,5.41,5.41,5.41,5.41,152000.0,4.7429,4.7429,4.7429,4.7429,152000.0
2010-07-21 12:55:00,5.41,5.41,5.4,5.4,111200.0,4.7429,4.7429,4.7341,4.7341,111200.0
2010-07-21 13:00:00,5.4,5.41,5.4,5.41,64000.0,4.7341,4.7429,4.7341,4.7429,64000.0
2010-07-21 13:05:00,5.41,5.41,5.4,5.41,166400.0,4.7429,4.7429,4.7341,4.7429,166400.0
2010-07-21 13:10:00,5.4,5.41,5.4,5.4,74400.0,4.7341,4.7429,4.7341,4.7341,74400.0
2010-07-21 13:15:00,5.4,5.41,5.4,5.4,54400.0,4.7341,4.7429,4.7341,4.7341,54400.0
2010-07-21 13:20:00,5.4,5.41,5.4,5.4,49600.0,4.7341,4.7429,4.7341,4.7341,49600.0
2010-07-21 13:25:00,5.4,5.41,5.4,5.41,53600.0,4.7341,4.7429,4.7341,4.7429,53600.0
2010-07-21 13:30:00,5.41,5.41,5.41,5.41,62400.0,4.7429,4.7429,4.7429,4.7429,62400.0
2010-07-21 13:35:00,5.41,5.41,5.41,5.41,41600.0,4.7429,4.7429,4.7429,4.7429,41600.0
2010-07-21 13:40:00,5.41,5.41,5.4,5.4,150400.0,4.7429,4.7429,4.7341,4.7341,150400.0
2010-07-21 13:45:00,5.4,5.41,5.4,5.4,48800.0,4.7341,4.7429,4.7341,4.7341,48800.0
2010-07-21 13:50:00,5.4,5.41,5.4,5.41,69600.0,4.7341,4.7429,4.7341,4.7429,69600.0
2010-07-21 13:55:00,5.41,5.42,5.4,5.4,119200.0,4.7429,4.7516,4.7341,4.7341,119200.0
2010-07-21 14:00:00,5.41,5.41,5.38,5.39,265600.0,4.7429,4.7429,4.7166,4.7253,265600.0
2010-07-21 14:05:00,5.39,5.4,5.38,5.38,260000.0,4.7253,4.7341,4.7166,4.7166,260000.0
2010-07-21 14:10:00,5.38,5.38,5.35,5.37,353600.0,4.7166,4.7166,4.6903,4.7078,353600.0
2010-07-21 14:15:00,5.36,5.38,5.36,5.38,284000.0,4.699,4.7166,4.699,4.7166,284000.0
2010-07-21 14:20:00,5.38,5.38,5.36,5.37,204800.0,4.7166,4.7166,4.699,4.7078,204800.0
2010-07-21 14:25:00,5.37,5.37,5.36,5.36,168000.0,4.7078,4.7078,4.699,4.699,168000.0
2010-07-21 14:30:00,5.36,5.36,5.35,5.35,309600.0,4.699,4.699,4.6903,4.6903,309600.0
2010-07-21 14:35:00,5.35,5.36,5.35,5.36,321600.0,4.6903,4.699,4.6903,4.699,321600.0
2010-07-21 14:40:00,5.36,5.37,5.36,5.36,252000.0,4.699,4.7078,4.699,4.699,252000.0
2010-07-21 14:45:00,5.36,5.36,5.34,5.35,246400.0,4.699,4.699,4.6815,4.6903,246400.0
2010-07-21 14:50:00,5.35,5.35,5.32,5.33,467200.0,4.6903,4.6903,4.664,4.6727,467200.0
2010-07-21 14:55:00,5.33,5.33,5.31,5.32,201600.0,4.6727,4.6727,4.6552,4.664,201600.0
2010-07-21 15:00:00,5.32,5.32,5.32,5.32,108000.0,4.664,4.664,4.664,4.664,108000.0
2010-07-21 15:05:00,5.33,5.34,5.32,5.33,105600.0,4.6727,4.6815,4.664,4.6727,105600.0
2010-07-21 15:10:00,5.33,5.33,5.32,5.33,126400.0,4.6727,4.6727,4.664,4.6727,126400.0
2010-07-21 15:15:00,5.33,5.35,5.31,5.31,166400.0,4.6727,4.6903,4.6552,4.6552,166400.0
2010-07-21 15:20:00,5.31,5.32,5.3,5.32,270400.0,4.6552,4.664,4.6464,4.664,270400.0
2010-07-21 15:25:00,5.32,5.32,5.31,5.31,107200.0,4.664,4.664,4.6552,4.6552,107200.0
2010-07-21 15:30:00,5.31,5.32,5.3,5.32,227200.0,4.6552,4.664,4.6464,4.664,227200.0
2010-07-21 15:35:00,5.32,5.32,5.31,5.32,184000.0,4.664,4.664,4.6552,4.664,184000.0
2010-07-21 15:40:00,5.32,5.32,5.31,5.32,234400.0,4.664,4.664,4.6552,4.664,234400.0
2010-07-21 15:45:00,5.32,5.33,5.31,5.32,280000.0,4.664,4.6727,4.6552,4.664,280000.0
2010-07-21 15:50:00,5.33,5.34,5.32,5.33,326400.0,4.6727,4.6815,4.664,4.6727,326400.0
2010-07-21 15:55:00,5.33,5.33,5.31,5.31,708800.0,4.6727,4.6727,4.6552,4.6552,708800.0
2010-07-22 09:30:00,5.39,5.4,5.37,5.38,199200.0,4.7253,4.7341,4.7078,4.7166,199200.0
2010-07-22 09:35:00,5.39,5.42,5.38,5.41,196800.0,4.7253,4.7516,4.7166,4.7429,196800.0
2010-07-22 09:40:00,5.41,5.41,5.38,5.39,124000.0,4.7429,4.7429,4.7166,4.7253,124000.0
2010-07-22 09:45:00,5.4,5.4,5.38,5.39,108000.0,4.7341,4.7341,4.7166,4.7253,108000.0
2010-07-22 09:50:00,5.39,5.4,5.39,5.4,97600.0,4.7253,4.7341,4.7253,4.7341,97600.0
2010-07-22 09:55:00,5.4,5.41,5.4,5.41,116000.0,4.7341,4.7429,4.7341,4.7429,116000.0
2010-07-22 10:00:00,5.41,5.45,5.41,5.45,310400.0,4.7429,4.7779,4.7429,4.7779,310400.0
2010-07-22 10:05:00,5.45,5.45,5.43,5.44,101600.0,4.7779,4.7779,4.7604,4.7692,101600.0
2010-07-22 10:10:00,5.44,5.45,5.44,5.45,67200.0,4.7692,4.7779,4.7692,4.7779,67200.0
2010-07-22 10:15:00,5.45,5.46,5.45,5.45,87200.0,4.7779,4.7867,4.7779,4.7779,87200.0
2010-07-22 10:20:00,5.45,5.45,5.43,5.44,71200.0,4.7779,4.7779,4.7604,4.7692,71200.0
2010-07-22 10:25:00,5.44,5.45,5.44,5.44,139200.0,4.7692,4.7779,4.7692,4.7692,139200.0
2010-07-22 10:30:00,5.44,5.45,5.44,5.44,63200.0,4.7692,4.7779,4.7692,4.7692,63200.0
2010-07-22 10:35:00,5.44,5.45,5.44,5.44,95200.0,4.7692,4.7779,4.7692,4.7692,95200.0
2010-07-22 10:40:00,5.44,5.46,5.44,5.45,96800.0,4.7692,4.7867,4.7692,4.7779,96800.0
2010-07-22 10:45:00,5.45,5.45,5.44,5.45,66400.0,4.7779,4.7779,4.7692,4.7779,66400.0
2010-07-22 10:50:00,5.45,5.47,5.44,5.46,115200.0,4.7779,4.7955,4.7692,4.7867,115200.0
2010-07-22 10:55:00,5.46,5.46,5.44,5.44,82400.0,4.7867,4.7867,4.7692,4.7692,82400.0
2010-07-22 11:00:00,5.44,5.44,5.43,5.44,82400.0,4.7692,4.7692,4.7604,4.7692,82400.0
2010-07-22 11:05:00,5.44,5.45,5.44,5.44,136000.0,4.7692,4.7779,4.7692,4.7692,136000.0
2010-07-22 11:10:00,5.45,5.46,5.44,5.46,106400.0,4.7779,4.7867,4.7692,4.7867,106400.0
2010-07-22 11:15:00,5.46,5.47,5.46,5.47,95200.0,4.7867,4.7955,4.7867,4.7955,95200.0
2010-07-22 11:20:00,5.47,5.47,5.46,5.46,55200.0,4.7955,4.7955,4.7867,4.7867,55200.0
2010-07-22 11:25:00,5.46,5.47,5.46,5.46,35200.0,4.7867,4.7955,4.7867,4.7867,35200.0
2010-07-22 11:30:00,5.46,5.46,5.46,5.46,116800.0,4.7867,4.7867,4.7867,4.7867,116800.0
2010-07-22 11:35:00,5.46,5.46,5.45,5.45,106400.0,4.7867,4.7867,4.7779,4.7779,106400.0
2010-07-22 11:40:00,5.45,5.46,5.45,5.45,82400.0,4.7779,4.7867,4.7779,4.7779,82400.0
2010-07-22 11:45:00,5.45,5.46,5.45,5.46,62400.0,4.7779,4.7867,4.7779,4.7867,62400.0
2010-07-22 11:50:00,5.46,5.46,5.45,5.45,118400.0,4.7867,4.7867,4.7779,4.7779,118400.0
2010-07-22 11:55:00,5.45,5.45,5.45,5.45,110400.0,4.7779,4.7779,4.7779,4.7779,110400.0
2010-07-22 12:00:00,5.45,5.45,5.44,5.44,96000.0,4.7779,4.7779,4.7692,4.7692,96000.0
2010-07-22 12:05:00,5.44,5.44,5.43,5.44,45600.0,4.7692,4.7692,4.7604,4.7692,45600.0
2010-07-22 12:10:00,5.44,5.44,5.43,5.44,59200.0,4.7692,4.7692,4.7604,4.7692,59200.0
2010-07-22 12:15:00,5.44,5.45,5.44,5.44,28000.0,4.7692,4.7779,4.7692,4.7692,28000.0
2010-07-22 12:20:00,5.44,5.45,5.44,5.45,64800.0,4.7692,4.7779,4.7692,4.7779,64800.0
2010-07-22 12:25:00,5.45,5.45,5.44,5.45,64800.0,4.7779,4.7779,4.7692,4.7779,64800.0
2010-07-22 12:30:00,5.45,5.45,5.44,5.44,111200.0,4.7779,4.7779,4.7692,4.7692,111200.0
2010-07-22 12:35:00,5.44,5.44,5.43,5.43,69600.0,4.7692,4.7692,4.7604,4.7604,69600.0
2010-07-22 12:40:00,5.43,5.43,5.43,5.43,187200.0,4.7604,4.7604,4.7604,4.7604,187200.0
2010-07-22 12:45:00,5.43,5.44,5.43,5.44,86400.0,4.7604,4.7692,4.7604,4.7692,86400.0
2010-07-22 12:50:00,5.44,5.44,5.44,5.44,80800.0,4.7692,4.7692,4.7692,4.7692,80800.0
2010-07-22 12:55:00,5.44,5.45,5.44,5.45,67200.0,4.7692,4.7779,4.7692,4.7779,67200.0
2010-07-22 13:00:00,5.45,5.45,5.44,5.45,79200.0,4.7779,4.7779,4.7692,4.7779,79200.0
2010-07-22 13:05:00,5.44,5.45,5.44,5.44,87200.0,4.7692,4.7779,4.7692,4.7692,87200.0
2010-07-22 13:10:00,5.44,5.45,5.44,5.45,61600.0,4.7692,4.7779,4.7692,4.7779,61600.0
2010-07-22 13:15:00,5.45,5.45,5.44,5.45,67200.0,4.7779,4.7779,4.7692,4.7779,67200.0
2010-07-22 13:20:00,5.45,5.45,5.45,5.45,51200.0,4.7779,4.7779,4.7779,4.7779,51200.0
2010-07-22 13:25:00,5.45,5.45,5.44,5.44,118400.0,4.7779,4.7779,4.7692,4.7692,118400.0
2010-07-22 13:30:00,5.44,5.45,5.44,5.45,76800.0,4.7692,4.7779,4.7692,4.7779,76800.0
2010-07-22 13:35:00,5.44,5.45,5.44,5.44,77600.0,4.7692,4.7779,4.7692,4.7692,77600.0
2010-07-22 13:40:00,5.44,5.44,5.44,5.44,121600.0,4.7692,4.7692,4.7692,4.7692,121600.0
2010-07-22 13:45:00,5.44,5.44,5.44,5.44,61600.0,4.7692,4.7692,4.7692,4.7692,61600.0
2010-07-22 13:50:00,5.44,5.45,5.43,5.43,58400.0,4.7692,4.7779,4.7604,4.7604,58400.0
2010-07-22 13:55:00,5.43,5.44,5.43,5.44,121600.0,4.7604,4.7692,4.7604,4.7692,121600.0
2010-07-22 14:00:00,5.44,5.45,5.44,5.45,156000.0,4.7692,4.7779,4.7692,4.7779,156000.0
2010-07-22 14:05:00,5.45,5.46,5.45,5.45,62400.0,4.7779,4.7867,4.7779,4.7779,62400.0
2010-07-22 14:10:00,5.45,5.46,5.45,5.46,82400.0,4.7779,4.7867,4.7779,4.7867,82400.0
2010-07-22 14:15:00,5.46,5.46,5.45,5.45,94400.0,4.7867,4.7867,4.7779,4.7779,94400.0
2010-07-22 14:20:00,5.45,5.45,5.44,5.45,79200.0,4.7779,4.7779,4.7692,4.7779,79200.0
2010-07-22 14:25:00,5.44,5.46,5.44,5.46,116800.0,4.7692,4.7867,4.7692,4.7867,116800.0
2010-07-22 14:30:00,5.46,5.46,5.46,5.46,222400.0,4.7867,4.7867,4.7867,4.7867,222400.0
2010-07-22 14:35:00,5.46,5.47,5.46,5.46,82400.0,4.7867,4.7955,4.7867,4.7867,82400.0
2010-07-22 14:40:00,5.46,5.46,5.46,5.46,138400.0,4.7867,4.7867,4.7867,4.7867,138400.0
2010-07-22 14:45:00,5.46,5.47,5.46,5.47,112800.0,4.7867,4.7955,4.7867,4.7955,112800.0
2010-07-22 14:50:00,5.47,5.47,5.46,5.46,145600.0,4.7955,4.7955,4.7867,4.7867,145600.0
2010-07-22 14:55:00,5.46,5.47,5.46,5.47,101600.0,4.7867,4.7955,4.7867,4.7955,101600.0
2010-07-22 15:00:00,5.47,5.47,5.46,5.47,148800.0,4.7955,4.7955,4.7867,4.7955,148800.0
2010-07-22 15:05:00,5.47,5.47,5.46,5.47,202400.0,4.7955,4.7955,4.7867,4.7955,202400.0
2010-07-22 15:10:00,5.46,5.47,5.46,5.47,132000.0,4.7867,4.7955,4.7867,4.7955,132000.0
2010-07-22 15:15:00,5.47,5.48,5.47,5.48,108800.0,4.7955,4.8042,4.7955,4.8042,108800.0
2010-07-22 15:20:00,5.48,5.49,5.48,5.48,192000.0,4.8042,4.813,4.8042,4.8042,192000.0
2010-07-22 15:25:00,5.48,5.49,5.48,5.48,324000.0,4.8042,4.813,4.8042,4.8042,324000.0
2010-07-22 15:30:00,5.49,5.49,5.48,5.48,324000.0,4.813,4.813,4.8042,4.8042,324000.0
2010-07-22 15:35:00,5.48,5.48,5.46,5.47,459200.0,4.8042,4.8042,4.7867,4.7955,459200.0
2010-07-22 15:40:00,5.47,5.48,5.46,5.48,384000.0,4.7955,4.8042,4.7867,4.8042,384000.0
2010-07-22 15:45:00,5.48,5.49,5.47,5.48,433600.0,4.8042,4.813,4.7955,4.8042,433600.0
2010-07-22 15:50:00,5.48,5.49,5.48,5.48,276000.0,4.8042,4.813,4.8042,4.8042,276000.0
2010-07-22 15:55:00,5.48,5.49,5.48,5.49,527200.0,4.8042,4.813,4.8042,4.813,527200.0
2010-07-23 09:30:00,5.49,5.54,5.49,5.53,656000.0,4.813,4.8568,4.813,4.8481,656000.0
2010-07-23 09:35:00,5.53,5.55,5.52,5.54,316800.0,4.8481,4.8656,4.8393,4.8568,316800.0
2010-07-23 09:40:00,5.54,5.56,5.54,5.56,125600.0,4.8568,4.8744,4.8568,4.8744,125600.0
2010-07-23 09:45:00,5.55,5.56,5.55,5.56,152800.0,4.8656,4.8744,4.8656,4.8744,152800.0
2010-07-23 09:50:00,5.56,5.56,5.53,5.55,144800.0,4.8744,4.8744,4.8481,4.8656,144800.0
2010-07-23 09:55:00,5.55,5.56,5.5,5.5,233600.0,4.8656,4.8744,4.8218,4.8218,233600.0
2010-07-23 10:00:00,5.5,5.52,5.5,5.51,130400.0,4.8218,4.8393,4.8218,4.8305,130400.0
2010-07-23 10:05:00,5.51,5.53,5.51,5.52,121600.0,4.8305,4.8481,4.8305,4.8393,121600.0
2010-07-23 10:10:00,5.53,5.54,5.52,5.53,127200.0,4.8481,4.8568,4.8393,4.8481,127200.0
2010-07-23 10:15:00,5.53,5.56,5.53,5.55,268000.0,4.8481,4.8744,4.8481,4.8656,268000.0
2010-07-23 10:20:00,5.56,5.56,5.55,5.56,200800.0,4.8744,4.8744,4.8656,4.8744,200800.0
2010-07-23 10:25:00,5.56,5.57,5.56,5.57,80800.0,4.8744,4.8831,4.8744,4.8831,80800.0
2010-07-23 10:30:00,5.57,5.59,5.57,5.58,115200.0,4.8831,4.9007,4.8831,4.8919,115200.0
2010-07-23 10:35:00,5.58,5.59,5.58,5.59,108000.0,4.8919,4.9007,4.8919,4.9007,108000.0
2010-07-23 10:40:00,5.59,5.59,5.59,5.59,134400.0,4.9007,4.9007,4.9007,4.9007,134400.0
2010-07-23 10:45:00,5.59,5.59,5.59,5.59,140800.0,4.9007,4.9007,4.9007,4.9007,140800.0
2010-07-23 10:50:00,5.59,5.59,5.58,5.58,126400.0,4.9007,4.9007,4.8919,4.8919,126400.0
2010-07-23 10:55:00,5.58,5.58,5.56,5.56,176800.0,4.8919,4.8919,4.8744,4.8744,176800.0
2010-07-23 11:00:00,5.56,5.56,5.55,5.56,131200.0,4.8744,4.8744,4.8656,4.8744,131200.0
2010-07-23 11:05:00,5.56,5.57,5.55,5.55,128800.0,4.8744,4.8831,4.8656,4.8656,128800.0
2010-07-23 11:10:00,5.55,5.56,5.55,5.55,185600.0,4.8656,4.8744,4.8656,4.8656,185600.0
2010-07-23 11:15:00,5.55,5.56,5.55,5.56,78400.0,4.8656,4.8744,4.8656,4.8744,78400.0
2010-07-23 11:20:00,5.56,5.57,5.56,5.57,113600.0,4.8744,4.8831,4.8744,4.8831,113600.0
2010-07-23 11:25:00,5.57,5.58,5.57,5.58,88800.0,4.8831,4.8919,4.8831,4.8919,88800.0
2010-07-23 11:30:00,5.58,5.59,5.58,5.59,101600.0,4.8919,4.9007,4.8919,4.9007,101600.0
2010-07-23 11:35:00,5.59,5.6,5.59,5.59,67200.0,4.9007,4.9095,4.9007,4.9007,67200.0
2010-07-23 11:40:00,5.59,5.59,5.57,5.58,83200.0,4.9007,4.9007,4.8831,4.8919,83200.0
2010-07-23 11:45:00,5.58,5.59,5.57,5.59,82400.0,4.8919,4.9007,4.8831,4.9007,82400.0
2010-07-23 11:50:00,5.59,5.6,5.58,5.59,72000.0,4.9007,4.9095,4.8919,4.9007,72000.0
2010-07-23 11:55:00,5.59,5.6,5.58,5.59,96000.0,4.9007,4.9095,4.8919,4.9007,96000.0
2010-07-23 12:00:00,5.59,5.6,5.57,5.57,180800.0,4.9007,4.9095,4.8831,4.8831,180800.0
2010-07-23 12:05:00,5.56,5.58,5.56,5.57,57600.0,4.8744,4.8919,4.8744,4.8831,57600.0
2010-07-23 12:10:00,5.58,5.58,5.56,5.58,76800.0,4.8919,4.8919,4.8744,4.8919,76800.0
2010-07-23 12:15:00,5.58,5.59,5.57,5.59,60000.0,4.8919,4.9007,4.8831,4.9007,60000.0
2010-07-23 12:20:00,5.59,5.59,5.58,5.59,48000.0,4.9007,4.9007,4.8919,4.9007,48000.0
2010-07-23 12:25:00,5.59,5.59,5.58,5.59,91200.0,4.9007,4.9007,4.8919,4.9007,91200.0
2010-07-23 12:30:00,5.59,5.59,5.58,5.58,72800.0,4.9007,4.9007,4.8919,4.8919,72800.0
2010-07-23 12:35:00,5.58,5.58,5.58,5.58,182400.0,4.8919,4.8919,4.8919,4.8919,182400.0
2010-07-23 12:40:00,5.58,5.58,5.57,5.58,130400.0,4.8919,4.8919,4.8831,4.8919,130400.0
2010-07-23 12:45:00,5.58,5.59,5.58,5.59,124800.0,4.8919,4.9007,4.8919,4.9007,124800.0
2010-07-23 12:50:00,5.59,5.6,5.59,5.6,37600.0,4.9007,4.9095,4.9007,4.9095,37600.0
2010-07-23 12:55:00,5.59,5.61,5.59,5.61,48000.0,4.9007,4.9182,4.9007,4.9182,48000.0
2010-07-23 13:00:00,5.61,5.61,5.6,5.6,70400.0,4.9182,4.9182,4.9095,4.9095,70400.0
2010-07-23 13:05:00,5.6,5.6,5.59,5.6,40000.0,4.9095,4.9095,4.9007,4.9095,40000.0
2010-07-23 13:10:00,5.59,5.61,5.59,5.61,104800.0,4.9007,4.9182,4.9007,4.9182,104800.0
2010-07-23 13:15:00,5.61,5.61,5.61,5.61,84000.0,4.9182,4.9182,4.9182,4.9182,84000.0
2010-07-23 13:20:00,5.61,5.62,5.61,5.62,212800.0,4.9182,4.927,4.9182,4.927,212800.0
2010-07-23 13:25:00,5.62,5.63,5.62,5.63,598400.0,4.927,4.9358,4.927,4.9358,598400.0
2010-07-23 13:30:00,5.63,5.63,5.63,5.63,302400.0,4.9358,4.9358,4.9358,4.9358,302400.0
2010-07-23 13:35:00,5.63,5.63,5.62,5.62,101600.0,4.9358,4.9358,4.927,4.927,101600.0
2010-07-23 13:40:00,5.63,5.63,5.62,5.63,79200.0,4.9358,4.9358,4.927,4.9358,79200.0
2010-07-23 13:45:00,5.63,5.63,5.62,5.63,124000.0,4.9358,4.9358,4.927,4.9358,124000.0
2010-07-23 13:50:00,5.63,5.64,5.63,5.64,78400.0,4.9358,4.9445,4.9358,4.9445,78400.0
2010-07-23 13:55:00,5.63,5.64,5.63,5.63,116800.0,4.9358,4.9445,4.9358,4.9358,116800.0
2010-07-23 14:00:00,5.64,5.64,5.63,5.64,98400.0,4.9445,4.9445,4.9358,4.9445,98400.0
2010-07-23 14:05:00,5.64,5.65,5.64,5.65,79200.0,4.9445,4.9533,4.9445,4.9533,79200.0
2010-07-23 14:10:00,5.65,5.65,5.64,5.65,179200.0,4.9533,4.9533,4.9445,4.9533,179200.0
2010-07-23 14:15:00,5.65,5.65,5.65,5.65,128800.0,4.9533,4.9533,4.9533,4.9533,128800.0
2010-07-23 14:20:00,5.65,5.65,5.64,5.65,255200.0,4.9533,4.9533,4.9445,4.9533,255200.0
2010-07-23 14:25:00,5.65,5.65,5.64,5.65,126400.0,4.9533,4.9533,4.9445,4.9533,126400.0
2010-07-23 14:30:00,5.65,5.65,5.64,5.64,112800.0,4.9533,4.9533,4.9445,4.9445,112800.0
2010-07-23 14:35:00,5.64,5.64,5.64,5.64,73600.0,4.9445,4.9445,4.9445,4.9445,73600.0
2010-07-23 14:40:00,5.64,5.64,5.64,5.64,96800.0,4.9445,4.9445,4.9445,4.9445,96800.0
2010-07-23 14:45:00,5.64,5.65,5.64,5.65,119200.0,4.9445,4.9533,4.9445,4.9533,119200.0
2010-07-23 14:50:00,5.65,5.66,5.65,5.66,88000.0,4.9533,4.9621,4.9533,4.9621,88000.0
2010-07-23 14:55:00,5.66,5.66,5.65,5.66,504800.0,4.9621,4.9621,4.9533,4.9621,504800.0
2010-07-23 15:00:00,5.66,5.66,5.64,5.65,109600.0,4.9621,4.9621,4.9445,4.9533,109600.0
2010-07-23 15:05:00,5.65,5.65,5.64,5.65,135200.0,4.9533,4.9533,4.9445,4.9533,135200.0
2010-07-23 15:10:00,5.65,5.65,5.64,5.65,157600.0,4.9533,4.9533,4.9445,4.9533,157600.0
2010-07-23 15:15:00,5.65,5.66,5.64,5.65,149600.0,4.9533,4.9621,4.9445,4.9533,149600.0
2010-07-23 15:20:00,5.65,5.65,5.65,5.65,112800.0,4.9533,4.9533,4.9533,4.9533,112800.0
2010-07-23 15:25:00,5.65,5.65,5.64,5.65,233600.0,4.9533,4.9533,4.9445,4.9533,233600.0
2010-07-23 15:30:00,5.65,5.65,5.65,5.65,259200.0,4.9533,4.9533,4.9533,4.9533,259200.0
2010-07-23 15:35:00,5.65,5.65,5.63,5.64,806400.0,4.9533,4.9533,4.9358,4.9445,806400.0
2010-07-23 15:40:00,5.64,5.64,5.63,5.63,365600.0,4.9445,4.9445,4.9358,4.9358,365600.0
2010-07-23 15:45:00,5.63,5.64,5.63,5.64,356000.0,4.9358,4.9445,4.9358,4.9445,356000.0
2010-07-23 15:50:00,5.64,5.64,5.63,5.64,286400.0,4.9445,4.9445,4.9358,4.9445,286400.0
2010-07-23 15:55:00,5.64,5.65,5.64,5.64,700000.0,4.9445,4.9533,4.9445,4.9445,700000.0
2010-07-26 09:30:00,5.63,5.64,5.62,5.62,106400.0,4.9358,4.9445,4.927,4.927,106400.0
2010-07-26 09:35:00,5.62,5.62,5.59,5.59,83200.0,4.927,4.927,4.9007,4.9007,83200.0
2010-07-26 09:40:00,5.59,5.62,5.58,5.62,53600.0,4.9007,4.927,4.8919,4.927,53600.0
2010-07-26 09:45:00,5.62,5.63,5.62,5.62,109600.0,4.927,4.9358,4.927,4.927,109600.0
2010-07-26 09:50:00,5.62,5.62,5.61,5.62,65600.0,4.927,4.927,4.9182,4.927,65600.0
2010-07-26 09:55:00,5.62,5.64,5.62,5.64,135200.0,4.927,4.9445,4.927,4.9445,135200.0
2010-07-26 10:00:00,5.64,5.67,5.64,5.66,341600.0,4.9445,4.9708,4.9445,4.9621,341600.0
2010-07-26 10:05:00,5.66,5.66,5.65,5.65,127200.0,4.9621,4.9621,4.9533,4.9533,127200.0
2010-07-26 10:10:00,5.65,5.67,5.65,5.66,244800.0,4.9533,4.9708,4.9533,4.9621,244800.0
2010-07-26 10:15:00,5.66,5.66,5.65,5.66,160800.0,4.9621,4.9621,4.9533,4.9621,160800.0
2010-07-26 10:20:00,5.66,5.66,5.65,5.66,268800.0,4.9621,4.9621,4.9533,4.9621,268800.0
2010-07-26 10:25:00,5.66,5.68,5.66,5.67,154400.0,4.9621,4.9796,4.9621,4.9708,154400.0
2010-07-26 10:30:00,5.67,5.68,5.66,5.67,120000.0,4.9708,4.9796,4.9621,4.9708,120000.0
2010-07-26 10:35:00,5.67,5.69,5.67,5.69,85600.0,4.9708,4.9884,4.9708,4.9884,85600.0
2010-07-26 10:40:00,5.69,5.69,5.68,5.68,138400.0,4.9884,4.9884,4.9796,4.9796,138400.0
2010-07-26 10:45:00,5.68,5.68,5.67,5.67,107200.0,4.9796,4.9796,4.9708,4.9708,107200.0
2010-07-26 10:50:00,5.67,5.67,5.66,5.66,104800.0,4.9708,4.9708,4.9621,4.9621,104800.0
2010-07-26 10:55:00,5.66,5.67,5.66,5.67,182400.0,4.9621,4.9708,4.9621,4.9708,182400.0
2010-07-26 11:00:00,5.67,5.68,5.67,5.67,120000.0,4.9708,4.9796,4.9708,4.9708,120000.0
2010-07-26 11:05:00,5.67,5.67,5.66,5.67,84000.0,4.9708,4.9708,4.9621,4.9708,84000.0
2010-07-26 11:10:00,5.67,5.68,5.67,5.67,148800.0,4.9708,4.9796,4.9708,4.9708,148800.0
2010-07-26 11:15:00,5.68,5.7,5.68,5.69,152800.0,4.9796,4.9971,4.9796,4.9884,152800.0
2010-07-26 11:20:00,5.69,5.69,5.68,5.69,72000.0,4.9884,4.9884,4.9796,4.9884,72000.0
2010-07-26 11:25:00,5.69,5.69,5.69,5.69,74400.0,4.9884,4.9884,4.9884,4.9884,74400.0
2010-07-26 11:30:00,5.69,5.7,5.69,5.7,81600.0,4.9884,4.9971,4.9884,4.9971,81600.0
2010-07-26 11:35:00,5.7,5.71,5.7,5.71,111200.0,4.9971,5.0059,4.9971,5.0059,111200.0
2010-07-26 11:40:00,5.71,5.71,5.71,5.71,116800.0,5.0059,5.0059,5.0059,5.0059,116800.0
2010-07-26 11:45:00,5.71,5.71,5.71,5.71,88800.0,5.0059,5.0059,5.0059,5.0059,88800.0
2010-07-26 11:50:00,5.71,5.72,5.71,5.72,177600.0,5.0059,5.0147,5.0059,5.0147,177600.0
2010-07-26 11:55:00,5.72,5.72,5.71,5.71,231200.0,5.0147,5.0147,5.0059,5.0059,231200.0
2010-07-26 12:00:00,5.71,5.71,5.71,5.71,88800.0,5.0059,5.0059,5.0059,5.0059,88800.0
2010-07-26 12:05:00,5.71,5.72,5.71,5.72,112000.0,5.0059,5.0147,5.0059,5.0147,112000.0
2010-07-26 12:10:00,5.72,5.72,5.71,5.71,73600.0,5.0147,5.0147,5.0059,5.0059,73600.0
2010-07-26 12:15:00,5.71,5.72,5.71,5.71,34400.0,5.0059,5.0147,5.0059,5.0059,34400.0
2010-07-26 12:20:00,5.72,5.72,5.72,5.72,84800.0,5.0147,5.0147,5.0147,5.0147,84800.0
2010-07-26 12:25:00,5.72,5.72,5.71,5.71,145600.0,5.0147,5.0147,5.0059,5.0059,145600.0
2010-07-26 12:30:00,5.72,5.72,5.71,5.71,120800.0,5.0147,5.0147,5.0059,5.0059,120800.0
2010-07-26 12:35:00,5.71,5.73,5.71,5.72,117600.0,5.0059,5.0234,5.0059,5.0147,117600.0
2010-07-26 12:40:00,5.72,5.72,5.71,5.71,55200.0,5.0147,5.0147,5.0059,5.0059,55200.0
2010-07-26 12:45:00,5.71,5.71,5.71,5.71,170400.0,5.0059,5.0059,5.0059,5.0059,170400.0
2010-07-26 12:50:00,5.71,5.71,5.7,5.71,110400.0,5.0059,5.0059,4.9971,5.0059,110400.0
2010-07-26 12:55:00,5.7,5.7,5.7,5.7,77600.0,4.9971,4.9971,4.9971,4.9971,77600.0
2010-07-26 13:00:00,5.71,5.71,5.7,5.71,220800.0,5.0059,5.0059,4.9971,5.0059,220800.0
2010-07-26 13:05:00,5.71,5.71,5.7,5.7,65600.0,5.0059,5.0059,4.9971,4.9971,65600.0
2010-07-26 13:10:00,5.7,5.71,5.7,5.7,56800.0,4.9971,5.0059,4.9971,4.9971,56800.0
2010-07-26 13:15:00,5.7,5.71,5.7,5.71,53600.0,4.9971,5.0059,4.9971,5.0059,53600.0
2010-07-26 13:20:00,5.71,5.71,5.71,5.71,37600.0,5.0059,5.0059,5.0059,5.0059,37600.0
2010-07-26 13:25:00,5.71,5.71,5.7,5.71,42400.0,5.0059,5.0059,4.9971,5.0059,42400.0
2010-07-26 13:30:00,5.71,5.71,5.71,5.71,45600.0,5.0059,5.0059,5.0059,5.0059,45600.0
2010-07-26 13:35:00,5.71,5.71,5.7,5.7,113600.0,5.0059,5.0059,4.9971,4.9971,113600.0
2010-07-26 13:40:00,5.7,5.72,5.7,5.72,72800.0,4.9971,5.0147,4.9971,5.0147,72800.0
2010-07-26 13:45:00,5.72,5.72,5.72,5.72,199200.0,5.0147,5.0147,5.0147,5.0147,199200.0
2010-07-26 13:50:00,5.72,5.73,5.72,5.72,84000.0,5.0147,5.0234,5.0147,5.0147,84000.0
2010-07-26 13:55:00,5.72,5.73,5.72,5.72,67200.0,5.0147,5.0234,5.0147,5.0147,67200.0
2010-07-26 14:00:00,5.72,5.72,5.71,5.71,48000.0,5.0147,5.0147,5.0059,5.0059,48000.0
2010-07-26 14:05:00,5.71,5.71,5.71,5.71,128800.0,5.0059,5.0059,5.0059,5.0059,128800.0
2010-07-26 14:10:00,5.71,5.71,5.71,5.71,72800.0,5.0059,5.0059,5.0059,5.0059,72800.0
2010-07-26 14:15:00,5.71,5.71,5.71,5.71,34400.0,5.0059,5.0059,5.0059,5.0059,34400.0
2010-07-26 14:20:00,5.71,5.71,5.7,5.7,63200.0,5.0059,5.0059,4.9971,4.9971,63200.0
2010-07-26 14:25:00,5.7,5.7,5.69,5.7,117600.0,4.9971,4.9971,4.9884,4.9971,117600.0
2010-07-26 14:30:00,5.7,5.7,5.69,5.69,61600.0,4.9971,4.9971,4.9884,4.9884,61600.0
2010-07-26 14:35:00,5.69,5.69,5.69,5.69,176000.0,4.9884,4.9884,4.9884,4.9884,176000.0
2010-07-26 14:40:00,5.69,5.69,5.68,5.69,132000.0,4.9884,4.9884,4.9796,4.9884,132000.0
2010-07-26 14:45:00,5.69,5.7,5.69,5.69,90400.0,4.9884,4.9971,4.9884,4.9884,90400.0
2010-07-26 14:50:00,5.69,5.69,5.68,5.69,68000.0,4.9884,4.9884,4.9796,4.9884,68000.0
2010-07-26 14:55:00,5.69,5.7,5.69,5.7,112800.0,4.9884,4.9971,4.9884,4.9971,112800.0
2010-07-26 15:00:00,5.7,5.72,5.7,5.71,265600.0,4.9971,5.0147,4.9971,5.0059,265600.0
2010-07-26 15:05:00,5.71,5.71,5.71,5.71,166400.0,5.0059,5.0059,5.0059,5.0059,166400.0
2010-07-26 15:10:00,5.71,5.71,5.7,5.71,96800.0,5.0059,5.0059,4.9971,5.0059,96800.0
2010-07-26 15:15:00,5.71,5.71,5.7,5.71,131200.0,5.0059,5.0059,4.9971,5.0059,131200.0
2010-07-26 15:20:00,5.7,5.71,5.7,5.71,282400.0,4.9971,5.0059,4.9971,5.0059,282400.0
2010-07-26 15:25:00,5.71,5.72,5.71,5.71,149600.0,5.0059,5.0147,5.0059,5.0059,149600.0
2010-07-26 15:30:00,5.71,5.71,5.71,5.71,149600.0,5.0059,5.0059,5.0059,5.0059,149600.0
2010-07-26 15:35:00,5.71,5.72,5.71,5.71,224000.0,5.0059,5.0147,5.0059,5.0059,224000.0
2010-07-26 15:40:00,5.71,5.72,5.71,5.71,240800.0,5.0059,5.0147,5.0059,5.0059,240800.0
2010-07-26 15:45:00,5.72,5.73,5.71,5.72,357600.0,5.0147,5.0234,5.0059,5.0147,357600.0
2010-07-26 15:50:00,5.72,5.73,5.72,5.72,219200.0,5.0147,5.0234,5.0147,5.0147,219200.0
2010-07-26 15:55:00,5.72,5.74,5.72,5.73,736800.0,5.0147,5.0322,5.0147,5.0234,736800.0
2010-07-27 09:30:00,5.77,5.79,5.72,5.73,162400.0,5.0585,5.076,5.0147,5.0234,162400.0
2010-07-27 09:35:00,5.74,5.74,5.73,5.74,106400.0,5.0322,5.0322,5.0234,5.0322,106400.0
2010-07-27 09:40:00,5.74,5.74,5.72,5.73,165600.0,5.0322,5.0322,5.0147,5.0234,165600.0
2010-07-27 09:45:00,5.73,5.74,5.73,5.73,68000.0,5.0234,5.0322,5.0234,5.0234,68000.0
2010-07-27 09:50:00,5.73,5.74,5.72,5.73,144000.0,5.0234,5.0322,5.0147,5.0234,144000.0
2010-07-27 09:55:00,5.73,5.75,5.72,5.72,75200.0,5.0234,5.041,5.0147,5.0147,75200.0
2010-07-27 10:00:00,5.72,5.75,5.72,5.73,220800.0,5.0147,5.041,5.0147,5.0234,220800.0
2010-07-27 10:05:00,5.72,5.73,5.7,5.7,135200.0,5.0147,5.0234,4.9971,4.9971,135200.0
2010-07-27 10:10:00,5.7,5.72,5.7,5.72,167200.0,4.9971,5.0147,4.9971,5.0147,167200.0
2010-07-27 10:15:00,5.72,5.73,5.71,5.73,78400.0,5.0147,5.0234,5.0059,5.0234,78400.0
2010-07-27 10:20:00,5.73,5.74,5.73,5.74,70400.0,5.0234,5.0322,5.0234,5.0322,70400.0
2010-07-27 10:25:00,5.74,5.75,5.74,5.74,64000.0,5.0322,5.041,5.0322,5.0322,64000.0
2010-07-27 10:30:00,5.75,5.75,5.73,5.73,47200.0,5.041,5.041,5.0234,5.0234,47200.0
2010-07-27 10:35:00,5.73,5.73,5.71,5.71,105600.0,5.0234,5.0234,5.0059,5.0059,105600.0
2010-07-27 10:40:00,5.71,5.72,5.7,5.7,84000.0,5.0059,5.0147,4.9971,4.9971,84000.0
2010-07-27 10:45:00,5.7,5.72,5.7,5.71,167200.0,4.9971,5.0147,4.9971,5.0059,167200.0
2010-07-27 10:50:00,5.71,5.71,5.69,5.7,180000.0,5.0059,5.0059,4.9884,4.9971,180000.0
2010-07-27 10:55:00,5.7,5.7,5.7,5.7,273600.0,4.9971,4.9971,4.9971,4.9971,273600.0
2010-07-27 11:00:00,5.7,5.7,5.68,5.68,121600.0,4.9971,4.9971,4.9796,4.9796,121600.0
2010-07-27 11:05:00,5.68,5.68,5.67,5.67,77600.0,4.9796,4.9796,4.9708,4.9708,77600.0
2010-07-27 11:10:00,5.67,5.67,5.66,5.67,234400.0,4.9708,4.9708,4.9621,4.9708,234400.0
2010-07-27 11:15:00,5.67,5.67,5.66,5.66,84800.0,4.9708,4.9708,4.9621,4.9621,84800.0
2010-07-27 11:20:00,5.66,5.67,5.66,5.67,54400.0,4.9621,4.9708,4.9621,4.9708,54400.0
2010-07-27 11:25:00,5.67,5.67,5.66,5.67,60000.0,4.9708,4.9708,4.9621,4.9708,60000.0
2010-07-27 11:30:00,5.67,5.67,5.66,5.67,53600.0,4.9708,4.9708,4.9621,4.9708,53600.0
2010-07-27 11:35:00,5.67,5.68,5.67,5.68,33600.0,4.9708,4.9796,4.9708,4.9796,33600.0
2010-07-27 11:40:00,5.68,5.68,5.67,5.67,61600.0,4.9796,4.9796,4.9708,4.9708,61600.0
2010-07-27 11:45:00,5.67,5.68,5.67,5.67,88800.0,4.9708,4.9796,4.9708,4.9708,88800.0
2010-07-27 11:50:00,5.67,5.68,5.67,5.67,73600.0,4.9708,4.9796,4.9708,4.9708,73600.0
2010-07-27 11:55:00,5.68,5.68,5.67,5.67,74400.0,4.9796,4.9796,4.9708,4.9708,74400.0
2010-07-27 12:00:00,5.67,5.68,5.67,5.68,47200.0,4.9708,4.9796,4.9708,4.9796,47200.0
2010-07-27 12:05:00,5.68,5.68,5.67,5.67,72800.0,4.9796,4.9796,4.9708,4.9708,72800.0
2010-07-27 12:10:00,5.67,5.69,5.67,5.68,72000.0,4.9708,4.9884,4.9708,4.9796,72000.0
2010-07-27 12:15:00,5.68,5.68,5.68,5.68,56000.0,4.9796,4.9796,4.9796,4.9796,56000.0
2010-07-27 12:20:00,5.68,5.68,5.67,5.67,56800.0,4.9796,4.9796,4.9708,4.9708,56800.0
2010-07-27 12:25:00,5.67,5.68,5.67,5.67,36000.0,4.9708,4.9796,4.9708,4.9708,36000.0
2010-07-27 12:30:00,5.67,5.67,5.66,5.67,213600.0,4.9708,4.9708,4.9621,4.9708,213600.0
2010-07-27 12:35:00,5.67,5.67,5.66,5.67,97600.0,4.9708,4.9708,4.9621,4.9708,97600.0
2010-07-27 12:40:00,5.67,5.67,5.67,5.67,48000.0,4.9708,4.9708,4.9708,4.9708,48000.0
2010-07-27 12:45:00,5.67,5.67,5.66,5.66,32800.0,4.9708,4.9708,4.9621,4.9621,32800.0
2010-07-27 12:50:00,5.66,5.66,5.66,5.66,48000.0,4.9621,4.9621,4.9621,4.9621,48000.0
2010-07-27 12:55:00,5.66,5.66,5.66,5.66,173600.0,4.9621,4.9621,4.9621,4.9621,173600.0
2010-07-27 13:00:00,5.66,5.67,5.66,5.66,136800.0,4.9621,4.9708,4.9621,4.9621,136800.0
2010-07-27 13:05:00,5.67,5.67,5.66,5.66,48000.0,4.9708,4.9708,4.9621,4.9621,48000.0
2010-07-27 13:10:00,5.67,5.67,5.66,5.66,37600.0,4.9708,4.9708,4.9621,4.9621,37600.0
2010-07-27 13:15:00,5.66,5.66,5.66,5.66,53600.0,4.9621,4.9621,4.9621,4.9621,53600.0
2010-07-27 13:20:00,5.66,5.66,5.66,5.66,103200.0,4.9621,4.9621,4.9621,4.9621,103200.0
2010-07-27 13:25:00,5.66,5.67,5.65,5.66,208800.0,4.9621,4.9708,4.9533,4.9621,208800.0
2010-07-27 13:30:00,5.65,5.65,5.65,5.65,102400.0,4.9533,4.9533,4.9533,4.9533,102400.0
2010-07-27 13:35:00,5.65,5.65,5.65,5.65,48000.0,4.9533,4.9533,4.9533,4.9533,48000.0
2010-07-27 13:40:00,5.65,5.65,5.64,5.64,90400.0,4.9533,4.9533,4.9445,4.9445,90400.0
2010-07-27 13:45:00,5.64,5.65,5.64,5.65,72800.0,4.9445,4.9533,4.9445,4.9533,72800.0
2010-07-27 13:50:00,5.65,5.66,5.64,5.65,66400.0,4.9533,4.9621,4.9445,4.9533,66400.0
2010-07-27 13:55:00,5.64,5.65,5.64,5.64,96000.0,4.9445,4.9533,4.9445,4.9445,96000.0
2010-07-27 14:00:00,5.64,5.65,5.63,5.63,143200.0,4.9445,4.9533,4.9358,4.9358,143200.0
2010-07-27 14:05:00,5.63,5.64,5.63,5.64,257600.0,4.9358,4.9445,4.9358,4.9445,257600.0
2010-07-27 14:10:00,5.64,5.64,5.63,5.64,85600.0,4.9445,4.9445,4.9358,4.9445,85600.0
2010-07-27 14:15:00,5.64,5.65,5.63,5.65,84800.0,4.9445,4.9533,4.9358,4.9533,84800.0
2010-07-27 14:20:00,5.65,5.65,5.64,5.64,86400.0,4.9533,4.9533,4.9445,4.9445,86400.0
2010-07-27 14:25:00,5.64,5.65,5.64,5.64,84000.0,4.9445,4.9533,4.9445,4.9445,84000.0
2010-07-27 14:30:00,5.64,5.64,5.64,5.64,105600.0,4.9445,4.9445,4.9445,4.9445,105600.0
2010-07-27 14:35:00,5.64,5.64,5.64,5.64,121600.0,4.9445,4.9445,4.9445,4.9445,121600.0
2010-07-27 14:40:00,5.64,5.64,5.64,5.64,77600.0,4.9445,4.9445,4.9445,4.9445,77600.0
2010-07-27 14:45:00,5.64,5.64,5.64,5.64,92000.0,4.9445,4.9445,4.9445,4.9445,92000.0
2010-07-27 14:50:00,5.64,5.65,5.63,5.63,164000.0,4.9445,4.9533,4.9358,4.9358,164000.0
2010-07-27 14:55:00,5.63,5.63,5.63,5.63,86400.0,4.9358,4.9358,4.9358,4.9358,86400.0
2010-07-27 15:00:00,5.63,5.64,5.63,5.64,76000.0,4.9358,4.9445,4.9358,4.9445,76000.0
2010-07-27 15:05:00,5.64,5.64,5.64,5.64,90400.0,4.9445,4.9445,4.9445,4.9445,90400.0
2010-07-27 15:10:00,5.64,5.64,5.63,5.63,100000.0,4.9445,4.9445,4.9358,4.9358,100000.0
2010-07-27 15:15:00,5.63,5.65,5.63,5.64,131200.0,4.9358,4.9533,4.9358,4.9445,131200.0
2010-07-27 15:20:00,5.64,5.65,5.64,5.64,142400.0,4.9445,4.9533,4.9445,4.9445,142400.0
2010-07-27 15:25:00,5.64,5.64,5.64,5.64,136000.0,4.9445,4.9445,4.9445,4.9445,136000.0
2010-07-27 15:30:00,5.64,5.64,5.63,5.63,202400.0,4.9445,4.9445,4.9358,4.9358,202400.0
2010-07-27 15:35:00,5.63,5.64,5.63,5.63,140000.0,4.9358,4.9445,4.9358,4.9358,140000.0
2010-07-27 15:40:00,5.63,5.64,5.63,5.63,186400.0,4.9358,4.9445,4.9358,4.9358,186400.0
2010-07-27 15:45:00,5.63,5.64,5.63,5.63,232000.0,4.9358,4.9445,4.9358,4.9358,232000.0
2010-07-27 15:50:00,5.63,5.63,5.63,5.63,267200.0,4.9358,4.9358,4.9358,4.9358,267200.0
2010-07-27 15:55:00,5.63,5.64,5.63,5.63,406400.0,4.9358,4.9445,4.9358,4.9358,406400.0
2010-07-28 09:30:00,5.61,5.64,5.6,5.63,153600.0,4.9182,4.9445,4.9095,4.9358,153600.0
2010-07-28 09:35:00,5.64,5.66,5.64,5.64,58400.0,4.9445,4.9621,4.9445,4.9445,58400.0
2010-07-28 09:40:00,5.64,5.64,5.61,5.61,59200.0,4.9445,4.9445,4.9182,4.9182,59200.0
2010-07-28 09:45:00,5.61,5.63,5.61,5.63,57600.0,4.9182,4.9358,4.9182,4.9358,57600.0
2010-07-28 09:50:00,5.63,5.64,5.63,5.63,50400.0,4.9358,4.9445,4.9358,4.9358,50400.0
2010-07-28 09:55:00,5.63,5.65,5.63,5.65,61600.0,4.9358,4.9533,4.9358,4.9533,61600.0
2010-07-28 10:00:00,5.65,5.66,5.65,5.65,100800.0,4.9533,4.9621,4.9533,4.9533,100800.0
2010-07-28 10:05:00,5.65,5.65,5.62,5.63,92800.0,4.9533,4.9533,4.927,4.9358,92800.0
2010-07-28 10:10:00,5.62,5.63,5.61,5.62,160800.0,4.927,4.9358,4.9182,4.927,160800.0
2010-07-28 10:15:00,5.62,5.63,5.61,5.62,84000.0,4.927,4.9358,4.9182,4.927,84000.0
2010-07-28 10:20:00,5.62,5.62,5.61,5.61,77600.0,4.927,4.927,4.9182,4.9182,77600.0
2010-07-28 10:25:00,5.61,5.62,5.61,5.62,61600.0,4.9182,4.927,4.9182,4.927,61600.0
2010-07-28 10:30:00,5.62,5.62,5.6,5.61,125600.0,4.927,4.927,4.9095,4.9182,125600.0
2010-07-28 10:35:00,5.61,5.63,5.61,5.62,60000.0,4.9182,4.9358,4.9182,4.927,60000.0
2010-07-28 10:40:00,5.62,5.63,5.62,5.62,119200.0,4.927,4.9358,4.927,4.927,119200.0
2010-07-28 10:45:00,5.62,5.63,5.61,5.62,74400.0,4.927,4.9358,4.9182,4.927,74400.0
2010-07-28 10:50:00,5.62,5.62,5.61,5.62,94400.0,4.927,4.927,4.9182,4.927,94400.0
2010-07-28 10:55:00,5.62,5.63,5.62,5.62,68000.0,4.927,4.9358,4.927,4.927,68000.0
2010-07-28 11:00:00,5.62,5.62,5.61,5.62,64800.0,4.927,4.927,4.9182,4.927,64800.0
2010-07-28 11:05:00,5.61,5.61,5.6,5.6,61600.0,4.9182,4.9182,4.9095,4.9095,61600.0
2010-07-28 11:10:00,5.6,5.61,5.6,5.61,113600.0,4.9095,4.9182,4.9095,4.9182,113600.0
2010-07-28 11:15:00,5.61,5.61,5.6,5.6,55200.0,4.9182,4.9182,4.9095,4.9095,55200.0
2010-07-28 11:20:00,5.6,5.6,5.6,5.6,66400.0,4.9095,4.9095,4.9095,4.9095,66400.0
2010-07-28 11:25:00,5.6,5.6,5.6,5.6,106400.0,4.9095,4.9095,4.9095,4.9095,106400.0
2010-07-28 11:30:00,5.6,5.6,5.59,5.6,53600.0,4.9095,4.9095,4.9007,4.9095,53600.0
2010-07-28 11:35:00,5.6,5.61,5.6,5.61,40000.0,4.9095,4.9182,4.9095,4.9182,40000.0
2010-07-28 11:40:00,5.61,5.61,5.59,5.6,36000.0,4.9182,4.9182,4.9007,4.9095,36000.0
2010-07-28 11:45:00,5.6,5.61,5.6,5.6,74400.0,4.9095,4.9182,4.9095,4.9095,74400.0
2010-07-28 11:50:00,5.6,5.6,5.6,5.6,46400.0,4.9095,4.9095,4.9095,4.9095,46400.0
2010-07-28 11:55:00,5.6,5.61,5.6,5.6,32000.0,4.9095,4.9182,4.9095,4.9095,32000.0
2010-07-28 12:00:00,5.6,5.61,5.6,5.61,53600.0,4.9095,4.9182,4.9095,4.9182,53600.0
2010-07-28 12:05:00,5.61,5.61,5.6,5.6,30400.0,4.9182,4.9182,4.9095,4.9095,30400.0
2010-07-28 12:10:00,5.6,5.61,5.6,5.61,44000.0,4.9095,4.9182,4.9095,4.9182,44000.0
2010-07-28 12:15:00,5.61,5.62,5.61,5.62,40800.0,4.9182,4.927,4.9182,4.927,40800.0
2010-07-28 12:20:00,5.62,5.62,5.6,5.6,61600.0,4.927,4.927,4.9095,4.9095,61600.0
2010-07-28 12:25:00,5.6,5.6,5.59,5.59,52000.0,4.9095,4.9095,4.9007,4.9007,52000.0
2010-07-28 12:30:00,5.59,5.59,5.59,5.59,72000.0,4.9007,4.9007,4.9007,4.9007,72000.0
2010-07-28 12:35:00,5.59,5.6,5.59,5.59,48000.0,4.9007,4.9095,4.9007,4.9007,48000.0
2010-07-28 12:40:00,5.6,5.6,5.59,5.59,76800.0,4.9095,4.9095,4.9007,4.9007,76800.0
2010-07-28 12:45:00,5.59,5.59,5.58,5.59,83200.0,4.9007,4.9007,4.8919,4.9007,83200.0
2010-07-28 12:50:00,5.59,5.6,5.58,5.6,102400.0,4.9007,4.9095,4.8919,4.9095,102400.0
2010-07-28 12:55:00,5.6,5.61,5.6,5.61,28800.0,4.9095,4.9182,4.9095,4.9182,28800.0
2010-07-28 13:00:00,5.61,5.61,5.61,5.61,80800.0,4.9182,4.9182,4.9182,4.9182,80800.0
2010-07-28 13:05:00,5.61,5.61,5.6,5.61,29600.0,4.9182,4.9182,4.9095,4.9182,29600.0
2010-07-28 13:10:00,5.61,5.62,5.61,5.61,27200.0,4.9182,4.927,4.9182,4.9182,27200.0
2010-07-28 13:15:00,5.61,5.62,5.61,5.61,32800.0,4.9182,4.927,4.9182,4.9182,32800.0
2010-07-28 13:20:00,5.61,5.61,5.6,5.6,31200.0,4.9182,4.9182,4.9095,4.9095,31200.0
2010-07-28 13:25:00,5.61,5.61,5.6,5.6,40800.0,4.9182,4.9182,4.9095,4.9095,40800.0
2010-07-28 13:30:00,5.6,5.6,5.6,5.6,52000.0,4.9095,4.9095,4.9095,4.9095,52000.0
2010-07-28 13:35:00,5.6,5.61,5.6,5.6,40800.0,4.9095,4.9182,4.9095,4.9095,40800.0
2010-07-28 13:40:00,5.6,5.6,5.59,5.6,102400.0,4.9095,4.9095,4.9007,4.9095,102400.0
2010-07-28 13:45:00,5.6,5.6,5.59,5.6,40800.0,4.9095,4.9095,4.9007,4.9095,40800.0
2010-07-28 13:50:00,5.6,5.61,5.6,5.61,63200.0,4.9095,4.9182,4.9095,4.9182,63200.0
2010-07-28 13:55:00,5.61,5.61,5.61,5.61,28800.0,4.9182,4.9182,4.9182,4.9182,28800.0
2010-07-28 14:00:00,5.61,5.61,5.6,5.61,78400.0,4.9182,4.9182,4.9095,4.9182,78400.0
2010-07-28 14:05:00,5.61,5.61,5.61,5.61,40800.0,4.9182,4.9182,4.9182,4.9182,40800.0
2010-07-28 14:10:00,5.61,5.61,5.6,5.6,40000.0,4.9182,4.9182,4.9095,4.9095,40000.0
2010-07-28 14:15:00,5.6,5.6,5.58,5.58,137600.0,4.9095,4.9095,4.8919,4.8919,137600.0
2010-07-28 14:20:00,5.59,5.59,5.58,5.59,176000.0,4.9007,4.9007,4.8919,4.9007,176000.0
2010-07-28 14:25:00,5.58,5.6,5.58,5.59,91200.0,4.8919,4.9095,4.8919,4.9007,91200.0
2010-07-28 14:30:00,5.59,5.6,5.59,5.59,109600.0,4.9007,4.9095,4.9007,4.9007,109600.0
2010-07-28 14:35:00,5.6,5.6,5.6,5.6,78400.0,4.9095,4.9095,4.9095,4.9095,78400.0
2010-07-28 14:40:00,5.6,5.6,5.59,5.59,77600.0,4.9095,4.9095,4.9007,4.9007,77600.0
2010-07-28 14:45:00,5.6,5.6,5.59,5.59,76000.0,4.9095,4.9095,4.9007,4.9007,76000.0
2010-07-28 14:50:00,5.59,5.61,5.59,5.6,136000.0,4.9007,4.9182,4.9007,4.9095,136000.0
2010-07-28 14:55:00,5.6,5.61,5.6,5.6,72000.0,4.9095,4.9182,4.9095,4.9095,72000.0
2010-07-28 15:00:00,5.6,5.6,5.59,5.59,92000.0,4.9095,4.9095,4.9007,4.9007,92000.0
2010-07-28 15:05:00,5.59,5.59,5.58,5.59,86400.0,4.9007,4.9007,4.8919,4.9007,86400.0
2010-07-28 15:10:00,5.58,5.59,5.58,5.58,148800.0,4.8919,4.9007,4.8919,4.8919,148800.0
2010-07-28 15:15:00,5.58,5.58,5.58,5.58,141600.0,4.8919,4.8919,4.8919,4.8919,141600.0
2010-07-28 15:20:00,5.58,5.59,5.58,5.59,153600.0,4.8919,4.9007,4.8919,4.9007,153600.0
2010-07-28 15:25:00,5.59,5.6,5.59,5.6,70400.0,4.9007,4.9095,4.9007,4.9095,70400.0
2010-07-28 15:30:00,5.6,5.61,5.59,5.6,176000.0,4.9095,4.9182,4.9007,4.9095,176000.0
2010-07-28 15:35:00,5.6,5.61,5.6,5.6,110400.0,4.9095,4.9182,4.9095,4.9095,110400.0
2010-07-28 15:40:00,5.6,5.61,5.6,5.61,234400.0,4.9095,4.9182,4.9095,4.9182,234400.0
2010-07-28 15:45:00,5.61,5.62,5.61,5.62,335200.0,4.9182,4.927,4.9182,4.927,335200.0
2010-07-28 15:50:00,5.62,5.62,5.61,5.61,312000.0,4.927,4.927,4.9182,4.9182,312000.0
2010-07-28 15:55:00,5.61,5.62,5.61,5.61,472800.0,4.9182,4.927,4.9182,4.9182,472800.0
2010-07-29 09:30:00,5.64,5.66,5.61,5.62,115200.0,4.9445,4.9621,4.9182,4.927,115200.0
2010-07-29 09:35:00,5.61,5.65,5.61,5.65,36000.0,4.9182,4.9533,4.9182,4.9533,36000.0
2010-07-29 09:40:00,5.64,5.64,5.62,5.63,38400.0,4.9445,4.9445,4.927,4.9358,38400.0
2010-07-29 09:45:00,5.63,5.64,5.63,5.64,116000.0,4.9358,4.9445,4.9358,4.9445,116000.0
2010-07-29 09:50:00,5.64,5.64,5.62,5.63,77600.0,4.9445,4.9445,4.927,4.9358,77600.0
2010-07-29 09:55:00,5.63,5.63,5.62,5.63,50400.0,4.9358,4.9358,4.927,4.9358,50400.0
2010-07-29 10:00:00,5.63,5.63,5.61,5.61,98400.0,4.9358,4.9358,4.9182,4.9182,98400.0
2010-07-29 10:05:00,5.61,5.62,5.61,5.62,104800.0,4.9182,4.927,4.9182,4.927,104800.0
2010-07-29 10:10:00,5.62,5.62,5.62,5.62,75200.0,4.927,4.927,4.927,4.927,75200.0
2010-07-29 10:15:00,5.62,5.63,5.62,5.63,96800.0,4.927,4.9358,4.927,4.9358,96800.0
2010-07-29 10:20:00,5.63,5.63,5.62,5.63,120800.0,4.9358,4.9358,4.927,4.9358,120800.0
2010-07-29 10:25:00,5.63,5.63,5.61,5.62,124000.0,4.9358,4.9358,4.9182,4.927,124000.0
2010-07-29 10:30:00,5.62,5.62,5.61,5.62,126400.0,4.927,4.927,4.9182,4.927,126400.0
2010-07-29 10:35:00,5.62,5.62,5.61,5.61,88000.0,4.927,4.927,4.9182,4.9182,88000.0
2010-07-29 10:40:00,5.61,5.61,5.6,5.61,142400.0,4.9182,4.9182,4.9095,4.9182,142400.0
2010-07-29 10:45:00,5.61,5.62,5.61,5.62,100800.0,4.9182,4.927,4.9182,4.927,100800.0
2010-07-29 10:50:00,5.62,5.62,5.61,5.62,72800.0,4.927,4.927,4.9182,4.927,72800.0
2010-07-29 10:55:00,5.61,5.62,5.61,5.61,155200.0,4.9182,4.927,4.9182,4.9182,155200.0
2010-07-29 11:00:00,5.61,5.61,5.6,5.6,92800.0,4.9182,4.9182,4.9095,4.9095,92800.0
2010-07-29 11:05:00,5.6,5.6,5.59,5.59,60800.0,4.9095,4.9095,4.9007,4.9007,60800.0
2010-07-29 11:10:00,5.59,5.6,5.59,5.59,119200.0,4.9007,4.9095,4.9007,4.9007,119200.0
2010-07-29 11:15:00,5.59,5.59,5.57,5.57,228000.0,4.9007,4.9007,4.8831,4.8831,228000.0
2010-07-29 11:20:00,5.57,5.58,5.56,5.58,112000.0,4.8831,4.8919,4.8744,4.8919,112000.0
2010-07-29 11:25:00,5.58,5.58,5.55,5.56,182400.0,4.8919,4.8919,4.8656,4.8744,182400.0
2010-07-29 11:30:00,5.56,5.56,5.55,5.56,148000.0,4.8744,4.8744,4.8656,4.8744,148000.0
2010-07-29 11:35:00,5.56,5.56,5.55,5.56,122400.0,4.8744,4.8744,4.8656,4.8744,122400.0
2010-07-29 11:40:00,5.56,5.57,5.56,5.57,278400.0,4.8744,4.8831,4.8744,4.8831,278400.0
2010-07-29 11:45:00,5.57,5.57,5.55,5.56,69600.0,4.8831,4.8831,4.8656,4.8744,69600.0
2010-07-29 11:50:00,5.56,5.57,5.55,5.55,180800.0,4.8744,4.8831,4.8656,4.8656,180800.0
2010-07-29 11:55:00,5.55,5.56,5.54,5.55,146400.0,4.8656,4.8744,4.8568,4.8656,146400.0
2010-07-29 12:00:00,5.55,5.55,5.53,5.54,183200.0,4.8656,4.8656,4.8481,4.8568,183200.0
2010-07-29 12:05:00,5.54,5.54,5.53,5.54,100000.0,4.8568,4.8568,4.8481,4.8568,100000.0
2010-07-29 12:10:00,5.54,5.55,5.54,5.55,120800.0,4.8568,4.8656,4.8568,4.8656,120800.0
2010-07-29 12:15:00,5.55,5.56,5.54,5.56,172800.0,4.8656,4.8744,4.8568,4.8744,172800.0
2010-07-29 12:20:00,5.56,5.56,5.56,5.56,25600.0,4.8744,4.8744,4.8744,4.8744,25600.0
2010-07-29 12:25:00,5.56,5.56,5.55,5.56,125600.0,4.8744,4.8744,4.8656,4.8744,125600.0
2010-07-29 12:30:00,5.56,5.56,5.56,5.56,61600.0,4.8744,4.8744,4.8744,4.8744,61600.0
2010-07-29 12:35:00,5.56,5.56,5.54,5.55,148000.0,4.8744,4.8744,4.8568,4.8656,148000.0
2010-07-29 12:40:00,5.54,5.55,5.54,5.55,49600.0,4.8568,4.8656,4.8568,4.8656,49600.0
2010-07-29 12:45:00,5.55,5.55,5.54,5.54,89600.0,4.8656,4.8656,4.8568,4.8568,89600.0
2010-07-29 12:50:00,5.54,5.57,5.54,5.56,112000.0,4.8568,4.8831,4.8568,4.8744,112000.0
2010-07-29 12:55:00,5.56,5.57,5.56,5.56,28800.0,4.8744,4.8831,4.8744,4.8744,28800.0
2010-07-29 13:00:00,5.56,5.57,5.56,5.57,36000.0,4.8744,4.8831,4.8744,4.8831,36000.0
2010-07-29 13:05:00,5.57,5.57,5.57,5.57,25600.0,4.8831,4.8831,4.8831,4.8831,25600.0
2010-07-29 13:10:00,5.57,5.58,5.57,5.58,49600.0,4.8831,4.8919,4.8831,4.8919,49600.0
2010-07-29 13:15:00,5.58,5.58,5.57,5.57,46400.0,4.8919,4.8919,4.8831,4.8831,46400.0
2010-07-29 13:20:00,5.57,5.57,5.56,5.57,70400.0,4.8831,4.8831,4.8744,4.8831,70400.0
2010-07-29 13:25:00,5.56,5.57,5.56,5.57,56800.0,4.8744,4.8831,4.8744,4.8831,56800.0
2010-07-29 13:30:00,5.57,5.58,5.57,5.58,87200.0,4.8831,4.8919,4.8831,4.8919,87200.0
2010-07-29 13:35:00,5.58,5.58,5.57,5.58,72800.0,4.8919,4.8919,4.8831,4.8919,72800.0
2010-07-29 13:40:00,5.58,5.58,5.58,5.58,68800.0,4.8919,4.8919,4.8919,4.8919,68800.0
2010-07-29 13:45:00,5.58,5.58,5.57,5.58,98400.0,4.8919,4.8919,4.8831,4.8919,98400.0
2010-07-29 13:50:00,5.58,5.58,5.57,5.58,52000.0,4.8919,4.8919,4.8831,4.8919,52000.0
2010-07-29 13:55:00,5.57,5.57,5.57,5.57,52800.0,4.8831,4.8831,4.8831,4.8831,52800.0
2010-07-29 14:00:00,5.57,5.58,5.57,5.57,72000.0,4.8831,4.8919,4.8831,4.8831,72000.0
2010-07-29 14:05:00,5.57,5.57,5.57,5.57,67200.0,4.8831,4.8831,4.8831,4.8831,67200.0
2010-07-29 14:10:00,5.57,5.58,5.56,5.58,211200.0,4.8831,4.8919,4.8744,4.8919,211200.0
2010-07-29 14:15:00,5.58,5.59,5.57,5.59,148000.0,4.8919,4.9007,4.8831,4.9007,148000.0
2010-07-29 14:20:00,5.58,5.59,5.58,5.59,63200.0,4.8919,4.9007,4.8919,4.9007,63200.0
2010-07-29 14:25:00,5.59,5.6,5.59,5.6,21600.0,4.9007,4.9095,4.9007,4.9095,21600.0
2010-07-29 14:30:00,5.6,5.61,5.59,5.59,28800.0,4.9095,4.9182,4.9007,4.9007,28800.0
2010-07-29 14:35:00,5.59,5.61,5.59,5.61,48000.0,4.9007,4.9182,4.9007,4.9182,48000.0
2010-07-29 14:40:00,5.61,5.61,5.61,5.61,75200.0,4.9182,4.9182,4.9182,4.9182,75200.0
2010-07-29 14:45:00,5.61,5.62,5.61,5.61,24000.0,4.9182,4.927,4.9182,4.9182,24000.0
2010-07-29 14:50:00,5.62,5.62,5.61,5.61,60000.0,4.927,4.927,4.9182,4.9182,60000.0
2010-07-29 14:55:00,5.61,5.61,5.6,5.61,112000.0,4.9182,4.9182,4.9095,4.9182,112000.0
2010-07-29 15:00:00,5.62,5.62,5.6,5.6,58400.0,4.927,4.927,4.9095,4.9095,58400.0
2010-07-29 15:05:00,5.61,5.61,5.6,5.6,110400.0,4.9182,4.9182,4.9095,4.9095,110400.0
2010-07-29 15:10:00,5.6,5.62,5.6,5.61,84000.0,4.9095,4.927,4.9095,4.9182,84000.0
2010-07-29 15:15:00,5.61,5.62,5.61,5.61,31200.0,4.9182,4.927,4.9182,4.9182,31200.0
2010-07-29 15:20:00,5.61,5.62,5.61,5.62,68800.0,4.9182,4.927,4.9182,4.927,68800.0
2010-07-29 15:25:00,5.62,5.62,5.61,5.62,87200.0,4.927,4.927,4.9182,4.927,87200.0
2010-07-29 15:30:00,5.62,5.62,5.6,5.6,310400.0,4.927,4.927,4.9095,4.9095,310400.0
2010-07-29 15:35:00,5.6,5.61,5.6,5.61,173600.0,4.9095,4.9182,4.9095,4.9182,173600.0
2010-07-29 15:40:00,5.61,5.61,5.6,5.61,283200.0,4.9182,4.9182,4.9095,4.9182,283200.0
2010-07-29 15:45:00,5.61,5.61,5.59,5.6,318400.0,4.9182,4.9182,4.9007,4.9095,318400.0
2010-07-29 15:50:00,5.6,5.61,5.59,5.6,280800.0,4.9095,4.9182,4.9007,4.9095,280800.0
2010-07-29 15:55:00,5.6,5.61,5.6,5.6,628000.0,4.9095,4.9182,4.9095,4.9095,628000.0
2010-07-30 09:30:00,5.53,5.53,5.46,5.46,283200.0,4.8481,4.8481,4.7867,4.7867,283200.0
2010-07-30 09:35:00,5.46,5.49,5.46,5.47,141600.0,4.7867,4.813,4.7867,4.7955,141600.0
2010-07-30 09:40:00,5.47,5.51,5.47,5.51,199200.0,4.7955,4.8305,4.7955,4.8305,199200.0
2010-07-30 09:45:00,5.51,5.55,5.51,5.52,271200.0,4.8305,4.8656,4.8305,4.8393,271200.0
2010-07-30 09:50:00,5.52,5.52,5.5,5.51,220800.0,4.8393,4.8393,4.8218,4.8305,220800.0
2010-07-30 09:55:00,5.51,5.55,5.51,5.52,128800.0,4.8305,4.8656,4.8305,4.8393,128800.0
2010-07-30 10:00:00,5.52,5.55,5.52,5.54,224800.0,4.8393,4.8656,4.8393,4.8568,224800.0
2010-07-30 10:05:00,5.54,5.55,5.54,5.54,106400.0,4.8568,4.8656,4.8568,4.8568,106400.0
2010-07-30 10:10:00,5.54,5.56,5.54,5.55,156800.0,4.8568,4.8744,4.8568,4.8656,156800.0
2010-07-30 10:15:00,5.55,5.55,5.51,5.52,370400.0,4.8656,4.8656,4.8305,4.8393,370400.0
2010-07-30 10:20:00,5.51,5.52,5.5,5.5,160000.0,4.8305,4.8393,4.8218,4.8218,160000.0
2010-07-30 10:25:00,5.5,5.52,5.5,5.52,54400.0,4.8218,4.8393,4.8218,4.8393,54400.0
2010-07-30 10:30:00,5.52,5.55,5.52,5.55,211200.0,4.8393,4.8656,4.8393,4.8656,211200.0
2010-07-30 10:35:00,5.55,5.57,5.55,5.57,112000.0,4.8656,4.8831,4.8656,4.8831,112000.0
2010-07-30 10:40:00,5.57,5.6,5.57,5.6,144000.0,4.8831,4.9095,4.8831,4.9095,144000.0
2010-07-30 10:45:00,5.6,5.61,5.6,5.61,193600.0,4.9095,4.9182,4.9095,4.9182,193600.0
2010-07-30 10:50:00,5.61,5.61,5.58,5.58,210400.0,4.9182,4.9182,4.8919,4.8919,210400.0
2010-07-30 10:55:00,5.58,5.59,5.58,5.59,64000.0,4.8919,4.9007,4.8919,4.9007,64000.0
2010-07-30 11:00:00,5.58,5.59,5.58,5.59,51200.0,4.8919,4.9007,4.8919,4.9007,51200.0
2010-07-30 11:05:00,5.59,5.59,5.59,5.59,63200.0,4.9007,4.9007,4.9007,4.9007,63200.0
2010-07-30 11:10:00,5.59,5.59,5.59,5.59,71200.0,4.9007,4.9007,4.9007,4.9007,71200.0
2010-07-30 11:15:00,5.59,5.59,5.58,5.58,44800.0,4.9007,4.9007,4.8919,4.8919,44800.0
2010-07-30 11:20:00,5.58,5.58,5.58,5.58,101600.0,4.8919,4.8919,4.8919,4.8919,101600.0
2010-07-30 11:25:00,5.58,5.58,5.57,5.58,96000.0,4.8919,4.8919,4.8831,4.8919,96000.0
2010-07-30 11:30:00,5.58,5.59,5.58,5.59,149600.0,4.8919,4.9007,4.8919,4.9007,149600.0
2010-07-30 11:35:00,5.59,5.6,5.59,5.6,129600.0,4.9007,4.9095,4.9007,4.9095,129600.0
2010-07-30 11:40:00,5.6,5.62,5.6,5.62,232000.0,4.9095,4.927,4.9095,4.927,232000.0
2010-07-30 11:45:00,5.62,5.63,5.62,5.62,164000.0,4.927,4.9358,4.927,4.927,164000.0
2010-07-30 11:50:00,5.62,5.62,5.61,5.61,80800.0,4.927,4.927,4.9182,4.9182,80800.0
2010-07-30 11:55:00,5.61,5.62,5.61,5.61,52000.0,4.9182,4.927,4.9182,4.9182,52000.0
2010-07-30 12:00:00,5.61,5.62,5.61,5.61,48800.0,4.9182,4.927,4.9182,4.9182,48800.0
2010-07-30 12:05:00,5.61,5.62,5.61,5.61,47200.0,4.9182,4.927,4.9182,4.9182,47200.0
2010-07-30 12:10:00,5.61,5.61,5.59,5.6,51200.0,4.9182,4.9182,4.9007,4.9095,51200.0
2010-07-30 12:15:00,5.6,5.6,5.59,5.6,47200.0,4.9095,4.9095,4.9007,4.9095,47200.0
2010-07-30 12:20:00,5.6,5.6,5.59,5.6,48000.0,4.9095,4.9095,4.9007,4.9095,48000.0
2010-07-30 12:25:00,5.6,5.61,5.6,5.61,36800.0,4.9095,4.9182,4.9095,4.9182,36800.0
2010-07-30 12:30:00,5.61,5.61,5.6,5.6,42400.0,4.9182,4.9182,4.9095,4.9095,42400.0
2010-07-30 12:35:00,5.6,5.61,5.6,5.61,26400.0,4.9095,4.9182,4.9095,4.9182,26400.0
2010-07-30 12:40:00,5.61,5.62,5.61,5.62,45600.0,4.9182,4.927,4.9182,4.927,45600.0
2010-07-30 12:45:00,5.62,5.63,5.62,5.62,33600.0,4.927,4.9358,4.927,4.927,33600.0
2010-07-30 12:50:00,5.62,5.62,5.62,5.62,20800.0,4.927,4.927,4.927,4.927,20800.0
2010-07-30 12:55:00,5.62,5.62,5.61,5.62,33600.0,4.927,4.927,4.9182,4.927,33600.0
2010-07-30 13:00:00,5.62,5.62,5.62,5.62,28800.0,4.927,4.927,4.927,4.927,28800.0
2010-07-30 13:05:00,5.62,5.62,5.62,5.62,24000.0,4.927,4.927,4.927,4.927,24000.0
2010-07-30 13:10:00,5.62,5.62,5.61,5.61,56800.0,4.927,4.927,4.9182,4.9182,56800.0
2010-07-30 13:15:00,5.61,5.61,5.59,5.6,48800.0,4.9182,4.9182,4.9007,4.9095,48800.0
2010-07-30 13:20:00,5.6,5.6,5.59,5.6,27200.0,4.9095,4.9095,4.9007,4.9095,27200.0
2010-07-30 13:25:00,5.6,5.6,5.59,5.59,26400.0,4.9095,4.9095,4.9007,4.9007,26400.0
2010-07-30 13:30:00,5.59,5.6,5.59,5.6,74400.0,4.9007,4.9095,4.9007,4.9095,74400.0
2010-07-30 13:35:00,5.59,5.6,5.59,5.59,203200.0,4.9007,4.9095,4.9007,4.9007,203200.0
2010-07-30 13:40:00,5.59,5.6,5.59,5.6,52800.0,4.9007,4.9095,4.9007,4.9095,52800.0
2010-07-30 13:45:00,5.6,5.61,5.59,5.61,87200.0,4.9095,4.9182,4.9007,4.9182,87200.0
2010-07-30 13:50:00,5.6,5.61,5.6,5.61,51200.0,4.9095,4.9182,4.9095,4.9182,51200.0
2010-07-30 13:55:00,5.6,5.6,5.59,5.6,306400.0,4.9095,4.9095,4.9007,4.9095,306400.0
2010-07-30 14:00:00,5.6,5.6,5.59,5.59,116000.0,4.9095,4.9095,4.9007,4.9007,116000.0
2010-07-30 14:05:00,5.59,5.6,5.59,5.59,87200.0,4.9007,4.9095,4.9007,4.9007,87200.0
2010-07-30 14:10:00,5.59,5.6,5.59,5.6,336000.0,4.9007,4.9095,4.9007,4.9095,336000.0
2010-07-30 14:15:00,5.59,5.6,5.59,5.6,108000.0,4.9007,4.9095,4.9007,4.9095,108000.0
2010-07-30 14:20:00,5.6,5.61,5.6,5.6,24800.0,4.9095,4.9182,4.9095,4.9095,24800.0
2010-07-30 14:25:00,5.6,5.61,5.6,5.6,49600.0,4.9095,4.9182,4.9095,4.9095,49600.0
2010-07-30 14:30:00,5.6,5.61,5.6,5.6,45600.0,4.9095,4.9182,4.9095,4.9095,45600.0
2010-07-30 14:35:00,5.6,5.6,5.59,5.59,32800.0,4.9095,4.9095,4.9007,4.9007,32800.0
2010-07-30 14:40:00,5.6,5.6,5.59,5.6,95200.0,4.9095,4.9095,4.9007,4.9095,95200.0
2010-07-30 14:45:00,5.6,5.6,5.59,5.59,87200.0,4.9095,4.9095,4.9007,4.9007,87200.0
2010-07-30 14:50:00,5.59,5.59,5.59,5.59,99200.0,4.9007,4.9007,4.9007,4.9007,99200.0
2010-07-30 14:55:00,5.59,5.59,5.58,5.59,97600.0,4.9007,4.9007,4.8919,4.9007,97600.0
2010-07-30 15:00:00,5.59,5.59,5.58,5.58,83200.0,4.9007,4.9007,4.8919,4.8919,83200.0
2010-07-30 15:05:00,5.58,5.59,5.58,5.59,75200.0,4.8919,4.9007,4.8919,4.9007,75200.0
2010-07-30 15:10:00,5.6,5.61,5.6,5.61,69600.0,4.9095,4.9182,4.9095,4.9182,69600.0
2010-07-30 15:15:00,5.61,5.62,5.61,5.62,115200.0,4.9182,4.927,4.9182,4.927,115200.0
2010-07-30 15:20:00,5.62,5.63,5.62,5.63,159200.0,4.927,4.9358,4.927,4.9358,159200.0
2010-07-30 15:25:00,5.63,5.63,5.62,5.62,117600.0,4.9358,4.9358,4.927,4.927,117600.0
2010-07-30 15:30:00,5.62,5.63,5.61,5.62,123200.0,4.927,4.9358,4.9182,4.927,123200.0
2010-07-30 15:35:00,5.62,5.62,5.61,5.61,117600.0,4.927,4.927,4.9182,4.9182,117600.0
2010-07-30 15:40:00,5.61,5.62,5.61,5.61,100800.0,4.9182,4.927,4.9182,4.9182,100800.0
2010-07-30 15:45:00,5.61,5.63,5.61,5.61,146400.0,4.9182,4.9358,4.9182,4.9182,146400.0
2010-07-30 15:50:00,5.61,5.62,5.61,5.61,132000.0,4.9182,4.927,4.9182,4.9182,132000.0
2010-07-30 15:55:00,5.61,5.62,5.6,5.6,256800.0,4.9182,4.927,4.9095,4.9095,256800.0
2010-08-02 09:30:00,5.7,5.72,5.69,5.7,164800.0,4.9971,5.0147,4.9884,4.9971,164800.0
2010-08-02 09:35:00,5.7,5.7,5.69,5.7,171200.0,4.9971,4.9971,4.9884,4.9971,171200.0
2010-08-02 09:40:00,5.7,5.7,5.66,5.67,52000.0,4.9971,4.9971,4.9621,4.9708,52000.0
2010-08-02 09:45:00,5.67,5.67,5.66,5.66,40000.0,4.9708,4.9708,4.9621,4.9621,40000.0
2010-08-02 09:50:00,5.67,5.67,5.66,5.67,45600.0,4.9708,4.9708,4.9621,4.9708,45600.0
2010-08-02 09:55:00,5.67,5.68,5.67,5.67,40800.0,4.9708,4.9796,4.9708,4.9708,40800.0
2010-08-02 10:00:00,5.68,5.71,5.68,5.7,141600.0,4.9796,5.0059,4.9796,4.9971,141600.0
2010-08-02 10:05:00,5.7,5.71,5.7,5.71,165600.0,4.9971,5.0059,4.9971,5.0059,165600.0
2010-08-02 10:10:00,5.71,5.73,5.71,5.73,120800.0,5.0059,5.0234,5.0059,5.0234,120800.0
2010-08-02 10:15:00,5.73,5.75,5.73,5.75,304800.0,5.0234,5.041,5.0234,5.041,304800.0
2010-08-02 10:20:00,5.75,5.75,5.74,5.74,61600.0,5.041,5.041,5.0322,5.0322,61600.0
2010-08-02 10:25:00,5.74,5.74,5.73,5.74,52800.0,5.0322,5.0322,5.0234,5.0322,52800.0
2010-08-02 10:30:00,5.74,5.75,5.74,5.75,119200.0,5.0322,5.041,5.0322,5.041,119200.0
2010-08-02 10:35:00,5.75,5.75,5.74,5.74,156000.0,5.041,5.041,5.0322,5.0322,156000.0
2010-08-02 10:40:00,5.74,5.75,5.74,5.74,156800.0,5.0322,5.041,5.0322,5.0322,156800.0
2010-08-02 10:45:00,5.74,5.74,5.73,5.74,115200.0,5.0322,5.0322,5.0234,5.0322,115200.0
2010-08-02 10:50:00,5.74,5.75,5.74,5.74,317600.0,5.0322,5.041,5.0322,5.0322,317600.0
2010-08-02 10:55:00,5.75,5.75,5.73,5.74,53600.0,5.041,5.041,5.0234,5.0322,53600.0
2010-08-02 11:00:00,5.74,5.74,5.73,5.74,41600.0,5.0322,5.0322,5.0234,5.0322,41600.0
2010-08-02 11:05:00,5.74,5.74,5.74,5.74,264800.0,5.0322,5.0322,5.0322,5.0322,264800.0
2010-08-02 11:10:00,5.74,5.74,5.73,5.73,150400.0,5.0322,5.0322,5.0234,5.0234,150400.0
2010-08-02 11:15:00,5.73,5.75,5.73,5.74,104000.0,5.0234,5.041,5.0234,5.0322,104000.0
2010-08-02 11:20:00,5.74,5.74,5.73,5.73,29600.0,5.0322,5.0322,5.0234,5.0234,29600.0
2010-08-02 11:25:00,5.74,5.74,5.73,5.73,76000.0,5.0322,5.0322,5.0234,5.0234,76000.0
2010-08-02 11:30:00,5.73,5.75,5.73,5.75,117600.0,5.0234,5.041,5.0234,5.041,117600.0
2010-08-02 11:35:00,5.75,5.75,5.74,5.74,39200.0,5.041,5.041,5.0322,5.0322,39200.0
2010-08-02 11:40:00,5.74,5.74,5.74,5.74,222400.0,5.0322,5.0322,5.0322,5.0322,222400.0
2010-08-02 11:45:00,5.74,5.74,5.74,5.74,20000.0,5.0322,5.0322,5.0322,5.0322,20000.0
2010-08-02 11:50:00,5.74,5.74,5.74,5.74,78400.0,5.0322,5.0322,5.0322,5.0322,78400.0
2010-08-02 11:55:00,5.74,5.75,5.74,5.74,24000.0,5.0322,5.041,5.0322,5.0322,24000.0
2010-08-02 12:00:00,5.74,5.75,5.74,5.74,34400.0,5.0322,5.041,5.0322,5.0322,34400.0
2010-08-02 12:05:00,5.74,5.74,5.74,5.74,20800.0,5.0322,5.0322,5.0322,5.0322,20800.0
2010-08-02 12:10:00,5.74,5.74,5.73,5.73,70400.0,5.0322,5.0322,5.0234,5.0234,70400.0
2010-08-02 12:15:00,5.73,5.74,5.73,5.73,145600.0,5.0234,5.0322,5.0234,5.0234,145600.0
2010-08-02 12:20:00,5.73,5.73,5.72,5.72,40800.0,5.0234,5.0234,5.0147,5.0147,40800.0
2010-08-02 12:25:00,5.72,5.72,5.72,5.72,455200.0,5.0147,5.0147,5.0147,5.0147,455200.0
2010-08-02 12:30:00,5.72,5.72,5.72,5.72,88000.0,5.0147,5.0147,5.0147,5.0147,88000.0
2010-08-02 12:35:00,5.72,5.72,5.72,5.72,25600.0,5.0147,5.0147,5.0147,5.0147,25600.0
2010-08-02 12:40:00,5.72,5.72,5.72,5.72,21600.0,5.0147,5.0147,5.0147,5.0147,21600.0
2010-08-02 12:45:00,5.72,5.72,5.71,5.72,48800.0,5.0147,5.0147,5.0059,5.0147,48800.0
2010-08-02 12:50:00,5.72,5.72,5.71,5.72,71200.0,5.0147,5.0147,5.0059,5.0147,71200.0
2010-08-02 12:55:00,5.72,5.72,5.71,5.71,60000.0,5.0147,5.0147,5.0059,5.0059,60000.0
2010-08-02 13:00:00,5.71,5.72,5.71,5.72,34400.0,5.0059,5.0147,5.0059,5.0147,34400.0
2010-08-02 13:05:00,5.72,5.72,5.72,5.72,121600.0,5.0147,5.0147,5.0147,5.0147,121600.0
2010-08-02 13:10:00,5.72,5.73,5.72,5.72,75200.0,5.0147,5.0234,5.0147,5.0147,75200.0
2010-08-02 13:15:00,5.72,5.72,5.72,5.72,152800.0,5.0147,5.0147,5.0147,5.0147,152800.0
2010-08-02 13:20:00,5.72,5.72,5.72,5.72,58400.0,5.0147,5.0147,5.0147,5.0147,58400.0
2010-08-02 13:25:00,5.72,5.72,5.72,5.72,40800.0,5.0147,5.0147,5.0147,5.0147,40800.0
2010-08-02 13:30:00,5.72,5.72,5.71,5.71,72800.0,5.0147,5.0147,5.0059,5.0059,72800.0
2010-08-02 13:35:00,5.72,5.72,5.71,5.72,84800.0,5.0147,5.0147,5.0059,5.0147,84800.0
2010-08-02 13:40:00,5.72,5.73,5.72,5.72,147200.0,5.0147,5.0234,5.0147,5.0147,147200.0
2010-08-02 13:45:00,5.72,5.73,5.72,5.72,232800.0,5.0147,5.0234,5.0147,5.0147,232800.0
2010-08-02 13:50:00,5.72,5.72,5.71,5.72,67200.0,5.0147,5.0147,5.0059,5.0147,67200.0
2010-08-02 13:55:00,5.72,5.72,5.72,5.72,28800.0,5.0147,5.0147,5.0147,5.0147,28800.0
2010-08-02 14:00:00,5.72,5.72,5.72,5.72,55200.0,5.0147,5.0147,5.0147,5.0147,55200.0
2010-08-02 14:05:00,5.72,5.72,5.72,5.72,36000.0,5.0147,5.0147,5.0147,5.0147,36000.0
2010-08-02 14:10:00,5.72,5.72,5.72,5.72,51200.0,5.0147,5.0147,5.0147,5.0147,51200.0
2010-08-02 14:15:00,5.72,5.73,5.72,5.72,103200.0,5.0147,5.0234,5.0147,5.0147,103200.0
2010-08-02 14:20:00,5.72,5.72,5.71,5.72,36800.0,5.0147,5.0147,5.0059,5.0147,36800.0
2010-08-02 14:25:00,5.72,5.72,5.71,5.71,99200.0,5.0147,5.0147,5.0059,5.0059,99200.0
2010-08-02 14:30:00,5.72,5.73,5.72,5.73,63200.0,5.0147,5.0234,5.0147,5.0234,63200.0
2010-08-02 14:35:00,5.73,5.74,5.72,5.73,100800.0,5.0234,5.0322,5.0147,5.0234,100800.0
2010-08-02 14:40:00,5.73,5.74,5.73,5.74,69600.0,5.0234,5.0322,5.0234,5.0322,69600.0
2010-08-02 14:45:00,5.74,5.74,5.73,5.73,64000.0,5.0322,5.0322,5.0234,5.0234,64000.0
2010-08-02 14:50:00,5.73,5.73,5.73,5.73,74400.0,5.0234,5.0234,5.0234,5.0234,74400.0
2010-08-02 14:55:00,5.73,5.73,5.73,5.73,48800.0,5.0234,5.0234,5.0234,5.0234,48800.0
2010-08-02 15:00:00,5.73,5.73,5.72,5.72,68000.0,5.0234,5.0234,5.0147,5.0147,68000.0
2010-08-02 15:05:00,5.72,5.73,5.72,5.73,172000.0,5.0147,5.0234,5.0147,5.0234,172000.0
2010-08-02 15:10:00,5.73,5.73,5.72,5.72,145600.0,5.0234,5.0234,5.0147,5.0147,145600.0
2010-08-02 15:15:00,5.72,5.73,5.72,5.73,133600.0,5.0147,5.0234,5.0147,5.0234,133600.0
2010-08-02 15:20:00,5.73,5.73,5.72,5.72,232000.0,5.0234,5.0234,5.0147,5.0147,232000.0
2010-08-02 15:25:00,5.72,5.73,5.72,5.72,168000.0,5.0147,5.0234,5.0147,5.0147,168000.0
2010-08-02 15:30:00,5.72,5.72,5.72,5.72,167200.0,5.0147,5.0147,5.0147,5.0147,167200.0
2010-08-02 15:35:00,5.72,5.72,5.71,5.71,214400.0,5.0147,5.0147,5.0059,5.0059,214400.0
2010-08-02 15:40:00,5.71,5.72,5.71,5.72,128000.0,5.0059,5.0147,5.0059,5.0147,128000.0
2010-08-02 15:45:00,5.72,5.72,5.71,5.72,218400.0,5.0147,5.0147,5.0059,5.0147,218400.0
2010-08-02 15:50:00,5.71,5.72,5.71,5.71,252800.0,5.0059,5.0147,5.0059,5.0059,252800.0
2010-08-02 15:55:00,5.71,5.72,5.71,5.71,555200.0,5.0059,5.0147,5.0059,5.0059,555200.0
2010-08-03 09:30:00,5.7,5.7,5.69,5.69,60800.0,4.9971,4.9971,4.9884,4.9884,60800.0
2010-08-03 09:35:00,5.69,5.73,5.69,5.7,170400.0,4.9884,5.0234,4.9884,4.9971,170400.0
2010-08-03 09:40:00,5.7,5.71,5.69,5.7,51200.0,4.9971,5.0059,4.9884,4.9971,51200.0
2010-08-03 09:45:00,5.7,5.7,5.68,5.68,58400.0,4.9971,4.9971,4.9796,4.9796,58400.0
2010-08-03 09:50:00,5.68,5.68,5.67,5.67,37600.0,4.9796,4.9796,4.9708,4.9708,37600.0
2010-08-03 09:55:00,5.67,5.67,5.66,5.67,60800.0,4.9708,4.9708,4.9621,4.9708,60800.0
2010-08-03 10:00:00,5.68,5.68,5.65,5.67,188000.0,4.9796,4.9796,4.9533,4.9708,188000.0
2010-08-03 10:05:00,5.67,5.68,5.67,5.67,110400.0,4.9708,4.9796,4.9708,4.9708,110400.0
2010-08-03 10:10:00,5.67,5.67,5.66,5.66,88800.0,4.9708,4.9708,4.9621,4.9621,88800.0
2010-08-03 10:15:00,5.66,5.68,5.66,5.68,149600.0,4.9621,4.9796,4.9621,4.9796,149600.0
2010-08-03 10:20:00,5.68,5.69,5.66,5.66,672800.0,4.9796,4.9884,4.9621,4.9621,672800.0
2010-08-03 10:25:00,5.66,5.66,5.62,5.63,1083200.0,4.9621,4.9621,4.927,4.9358,1083200.0
2010-08-03 10:30:00,5.63,5.65,5.63,5.64,352800.0,4.9358,4.9533,4.9358,4.9445,352800.0
2010-08-03 10:35:00,5.64,5.64,5.63,5.63,101600.0,4.9445,4.9445,4.9358,4.9358,101600.0
2010-08-03 10:40:00,5.63,5.65,5.63,5.64,267200.0,4.9358,4.9533,4.9358,4.9445,267200.0
2010-08-03 10:45:00,5.64,5.65,5.64,5.64,272000.0,4.9445,4.9533,4.9445,4.9445,272000.0
2010-08-03 10:50:00,5.64,5.65,5.63,5.64,105600.0,4.9445,4.9533,4.9358,4.9445,105600.0
2010-08-03 10:55:00,5.64,5.64,5.64,5.64,68800.0,4.9445,4.9445,4.9445,4.9445,68800.0
2010-08-03 11:00:00,5.64,5.65,5.63,5.63,238400.0,4.9445,4.9533,4.9358,4.9358,238400.0
2010-08-03 11:05:00,5.63,5.63,5.63,5.63,71200.0,4.9358,4.9358,4.9358,4.9358,71200.0
2010-08-03 11:10:00,5.63,5.64,5.63,5.63,176800.0,4.9358,4.9445,4.9358,4.9358,176800.0
2010-08-03 11:15:00,5.64,5.65,5.64,5.65,104000.0,4.9445,4.9533,4.9445,4.9533,104000.0
2010-08-03 11:20:00,5.65,5.66,5.65,5.65,74400.0,4.9533,4.9621,4.9533,4.9533,74400.0
2010-08-03 11:25:00,5.65,5.65,5.64,5.65,52000.0,4.9533,4.9533,4.9445,4.9533,52000.0
2010-08-03 11:30:00,5.65,5.65,5.65,5.65,73600.0,4.9533,4.9533,4.9533,4.9533,73600.0
2010-08-03 11:35:00,5.65,5.66,5.65,5.66,113600.0,4.9533,4.9621,4.9533,4.9621,113600.0
2010-08-03 11:40:00,5.66,5.66,5.65,5.65,131200.0,4.9621,4.9621,4.9533,4.9533,131200.0
2010-08-03 11:45:00,5.65,5.65,5.65,5.65,39200.0,4.9533,4.9533,4.9533,4.9533,39200.0
2010-08-03 11:50:00,5.65,5.65,5.65,5.65,67200.0,4.9533,4.9533,4.9533,4.9533,67200.0
2010-08-03 11:55:00,5.65,5.65,5.65,5.65,47200.0,4.9533,4.9533,4.9533,4.9533,47200.0
2010-08-03 12:00:00,5.65,5.65,5.65,5.65,66400.0,4.9533,4.9533,4.9533,4.9533,66400.0
2010-08-03 12:05:00,5.65,5.65,5.64,5.65,55200.0,4.9533,4.9533,4.9445,4.9533,55200.0
2010-08-03 12:10:00,5.65,5.65,5.64,5.64,37600.0,4.9533,4.9533,4.9445,4.9445,37600.0
2010-08-03 12:15:00,5.64,5.64,5.63,5.63,80000.0,4.9445,4.9445,4.9358,4.9358,80000.0
2010-08-03 12:20:00,5.63,5.64,5.63,5.64,44000.0,4.9358,4.9445,4.9358,4.9445,44000.0
2010-08-03 12:25:00,5.64,5.64,5.62,5.63,116000.0,4.9445,4.9445,4.927,4.9358,116000.0
2010-08-03 12:30:00,5.63,5.63,5.62,5.62,180800.0,4.9358,4.9358,4.927,4.927,180800.0
2010-08-03 12:35:00,5.63,5.63,5.63,5.63,36800.0,4.9358,4.9358,4.9358,4.9358,36800.0
2010-08-03 12:40:00,5.63,5.64,5.63,5.63,36000.0,4.9358,4.9445,4.9358,4.9358,36000.0
2010-08-03 12:45:00,5.63,5.63,5.63,5.63,62400.0,4.9358,4.9358,4.9358,4.9358,62400.0
2010-08-03 12:50:00,5.63,5.64,5.63,5.64,42400.0,4.9358,4.9445,4.9358,4.9445,42400.0
2010-08-03 12:55:00,5.64,5.65,5.64,5.64,74400.0,4.9445,4.9533,4.9445,4.9445,74400.0
2010-08-03 13:00:00,5.64,5.64,5.62,5.63,102400.0,4.9445,4.9445,4.927,4.9358,102400.0
2010-08-03 13:05:00,5.63,5.63,5.62,5.63,80800.0,4.9358,4.9358,4.927,4.9358,80800.0
2010-08-03 13:10:00,5.63,5.64,5.63,5.64,64000.0,4.9358,4.9445,4.9358,4.9445,64000.0
2010-08-03 13:15:00,5.64,5.64,5.64,5.64,39200.0,4.9445,4.9445,4.9445,4.9445,39200.0
2010-08-03 13:20:00,5.64,5.64,5.64,5.64,20800.0,4.9445,4.9445,4.9445,4.9445,20800.0
2010-08-03 13:25:00,5.64,5.65,5.64,5.65,56800.0,4.9445,4.9533,4.9445,4.9533,56800.0
2010-08-03 13:30:00,5.65,5.66,5.65,5.66,93600.0,4.9533,4.9621,4.9533,4.9621,93600.0
2010-08-03 13:35:00,5.66,5.66,5.65,5.65,31200.0,4.9621,4.9621,4.9533,4.9533,31200.0
2010-08-03 13:40:00,5.65,5.65,5.65,5.65,47200.0,4.9533,4.9533,4.9533,4.9533,47200.0
2010-08-03 13:45:00,5.65,5.65,5.65,5.65,41600.0,4.9533,4.9533,4.9533,4.9533,41600.0
2010-08-03 13:50:00,5.65,5.65,5.64,5.65,41600.0,4.9533,4.9533,4.9445,4.9533,41600.0
2010-08-03 13:55:00,5.65,5.65,5.64,5.65,91200.0,4.9533,4.9533,4.9445,4.9533,91200.0
2010-08-03 14:00:00,5.65,5.65,5.65,5.65,53600.0,4.9533,4.9533,4.9533,4.9533,53600.0
2010-08-03 14:05:00,5.65,5.65,5.65,5.65,79200.0,4.9533,4.9533,4.9533,4.9533,79200.0
2010-08-03 14:10:00,5.65,5.65,5.65,5.65,92800.0,4.9533,4.9533,4.9533,4.9533,92800.0
2010-08-03 14:15:00,5.65,5.66,5.65,5.66,81600.0,4.9533,4.9621,4.9533,4.9621,81600.0
2010-08-03 14:20:00,5.66,5.66,5.66,5.66,126400.0,4.9621,4.9621,4.9621,4.9621,126400.0
2010-08-03 14:25:00,5.66,5.66,5.66,5.66,68800.0,4.9621,4.9621,4.9621,4.9621,68800.0
2010-08-03 14:30:00,5.66,5.67,5.66,5.67,224000.0,4.9621,4.9708,4.9621,4.9708,224000.0
2010-08-03 14:35:00,5.67,5.67,5.66,5.66,182400.0,4.9708,4.9708,4.9621,4.9621,182400.0
2010-08-03 14:40:00,5.66,5.66,5.66,5.66,77600.0,4.9621,4.9621,4.9621,4.9621,77600.0
2010-08-03 14:45:00,5.66,5.67,5.66,5.66,217600.0,4.9621,4.9708,4.9621,4.9621,217600.0
2010-08-03 14:50:00,5.66,5.66,5.66,5.66,74400.0,4.9621,4.9621,4.9621,4.9621,74400.0
2010-08-03 14:55:00,5.66,5.67,5.66,5.67,138400.0,4.9621,4.9708,4.9621,4.9708,138400.0
2010-08-03 15:00:00,5.66,5.66,5.66,5.66,83200.0,4.9621,4.9621,4.9621,4.9621,83200.0
2010-08-03 15:05:00,5.66,5.67,5.66,5.66,130400.0,4.9621,4.9708,4.9621,4.9621,130400.0
2010-08-03 15:10:00,5.66,5.67,5.66,5.66,132800.0,4.9621,4.9708,4.9621,4.9621,132800.0
2010-08-03 15:15:00,5.66,5.67,5.66,5.66,72000.0,4.9621,4.9708,4.9621,4.9621,72000.0
2010-08-03 15:20:00,5.66,5.66,5.65,5.66,97600.0,4.9621,4.9621,4.9533,4.9621,97600.0
2010-08-03 15:25:00,5.66,5.66,5.65,5.66,112000.0,4.9621,4.9621,4.9533,4.9621,112000.0
2010-08-03 15:30:00,5.66,5.66,5.66,5.66,145600.0,4.9621,4.9621,4.9621,4.9621,145600.0
2010-08-03 15:35:00,5.66,5.66,5.65,5.65,151200.0,4.9621,4.9621,4.9533,4.9533,151200.0
2010-08-03 15:40:00,5.65,5.66,5.65,5.65,243200.0,4.9533,4.9621,4.9533,4.9533,243200.0
2010-08-03 15:45:00,5.65,5.66,5.65,5.65,392800.0,4.9533,4.9621,4.9533,4.9533,392800.0
2010-08-03 15:50:00,5.66,5.66,5.65,5.65,544000.0,4.9621,4.9621,4.9533,4.9533,544000.0
2010-08-03 15:55:00,5.65,5.65,5.65,5.65,427200.0,4.9533,4.9533,4.9533,4.9533,427200.0
2010-08-04 09:30:00,5.67,5.69,5.67,5.68,112000.0,4.9708,4.9884,4.9708,4.9796,112000.0
2010-08-04 09:35:00,5.69,5.7,5.68,5.69,79200.0,4.9884,4.9971,4.9796,4.9884,79200.0
2010-08-04 09:40:00,5.69,5.73,5.68,5.73,1864800.0,4.9884,5.0234,4.9796,5.0234,1864800.0
2010-08-04 09:45:00,5.73,5.73,5.7,5.7,356800.0,5.0234,5.0234,4.9971,4.9971,356800.0
2010-08-04 09:50:00,5.7,5.72,5.7,5.72,203200.0,4.9971,5.0147,4.9971,5.0147,203200.0
2010-08-04 09:55:00,5.72,5.73,5.71,5.71,662400.0,5.0147,5.0234,5.0059,5.0059,662400.0
2010-08-04 10:00:00,5.71,5.74,5.71,5.72,134400.0,5.0059,5.0322,5.0059,5.0147,134400.0
2010-08-04 10:05:00,5.72,5.72,5.7,5.7,58400.0,5.0147,5.0147,4.9971,4.9971,58400.0
2010-08-04 10:10:00,5.7,5.7,5.68,5.68,60800.0,4.9971,4.9971,4.9796,4.9796,60800.0
2010-08-04 10:15:00,5.69,5.69,5.67,5.67,318400.0,4.9884,4.9884,4.9708,4.9708,318400.0
2010-08-04 10:20:00,5.67,5.67,5.67,5.67,124000.0,4.9708,4.9708,4.9708,4.9708,124000.0
2010-08-04 10:25:00,5.67,5.68,5.66,5.67,63200.0,4.9708,4.9796,4.9621,4.9708,63200.0
2010-08-04 10:30:00,5.67,5.68,5.67,5.67,49600.0,4.9708,4.9796,4.9708,4.9708,49600.0
2010-08-04 10:35:00,5.66,5.66,5.65,5.66,95200.0,4.9621,4.9621,4.9533,4.9621,95200.0
2010-08-04 10:40:00,5.66,5.66,5.65,5.66,36000.0,4.9621,4.9621,4.9533,4.9621,36000.0
2010-08-04 10:45:00,5.66,5.67,5.66,5.67,81600.0,4.9621,4.9708,4.9621,4.9708,81600.0
2010-08-04 10:50:00,5.67,5.67,5.66,5.67,37600.0,4.9708,4.9708,4.9621,4.9708,37600.0
2010-08-04 10:55:00,5.67,5.67,5.67,5.67,53600.0,4.9708,4.9708,4.9708,4.9708,53600.0
2010-08-04 11:00:00,5.67,5.68,5.67,5.67,46400.0,4.9708,4.9796,4.9708,4.9708,46400.0
2010-08-04 11:05:00,5.67,5.69,5.67,5.68,80000.0,4.9708,4.9884,4.9708,4.9796,80000.0
2010-08-04 11:10:00,5.68,5.68,5.68,5.68,20800.0,4.9796,4.9796,4.9796,4.9796,20800.0
2010-08-04 11:15:00,5.68,5.69,5.68,5.69,160000.0,4.9796,4.9884,4.9796,4.9884,160000.0
2010-08-04 11:20:00,5.69,5.7,5.69,5.7,139200.0,4.9884,4.9971,4.9884,4.9971,139200.0
2010-08-04 11:25:00,5.7,5.71,5.7,5.71,437600.0,4.9971,5.0059,4.9971,5.0059,437600.0
2010-08-04 11:30:00,5.71,5.71,5.69,5.7,112000.0,5.0059,5.0059,4.9884,4.9971,112000.0
2010-08-04 11:35:00,5.7,5.71,5.7,5.7,36000.0,4.9971,5.0059,4.9971,4.9971,36000.0
2010-08-04 11:40:00,5.7,5.7,5.7,5.7,72000.0,4.9971,4.9971,4.9971,4.9971,72000.0
2010-08-04 11:45:00,5.7,5.7,5.7,5.7,32800.0,4.9971,4.9971,4.9971,4.9971,32800.0
2010-08-04 11:50:00,5.7,5.7,5.7,5.7,60800.0,4.9971,4.9971,4.9971,4.9971,60800.0
2010-08-04 11:55:00,5.7,5.7,5.69,5.69,43200.0,4.9971,4.9971,4.9884,4.9884,43200.0
2010-08-04 12:00:00,5.69,5.69,5.69,5.69,38400.0,4.9884,4.9884,4.9884,4.9884,38400.0
2010-08-04 12:05:00,5.69,5.69,5.69,5.69,47200.0,4.9884,4.9884,4.9884,4.9884,47200.0
2010-08-04 12:10:00,5.69,5.7,5.69,5.69,32000.0,4.9884,4.9971,4.9884,4.9884,32000.0
2010-08-04 12:15:00,5.69,5.7,5.69,5.69,24000.0,4.9884,4.9971,4.9884,4.9884,24000.0
2010-08-04 12:20:00,5.69,5.71,5.69,5.71,132800.0,4.9884,5.0059,4.9884,5.0059,132800.0
2010-08-04 12:25:00,5.71,5.71,5.7,5.7,57600.0,5.0059,5.0059,4.9971,4.9971,57600.0
2010-08-04 12:30:00,5.7,5.7,5.7,5.7,56000.0,4.9971,4.9971,4.9971,4.9971,56000.0
2010-08-04 12:35:00,5.7,5.71,5.7,5.71,68800.0,4.9971,5.0059,4.9971,5.0059,68800.0
2010-08-04 12:40:00,5.71,5.71,5.7,5.71,41600.0,5.0059,5.0059,4.9971,5.0059,41600.0
2010-08-04 12:45:00,5.71,5.71,5.7,5.7,27200.0,5.0059,5.0059,4.9971,4.9971,27200.0
2010-08-04 12:50:00,5.7,5.71,5.7,5.7,38400.0,4.9971,5.0059,4.9971,4.9971,38400.0
2010-08-04 12:55:00,5.7,5.71,5.7,5.71,30400.0,4.9971,5.0059,4.9971,5.0059,30400.0
2010-08-04 13:00:00,5.71,5.71,5.71,5.71,28000.0,5.0059,5.0059,5.0059,5.0059,28000.0
2010-08-04 13:05:00,5.71,5.71,5.7,5.7,50400.0,5.0059,5.0059,4.9971,4.9971,50400.0
2010-08-04 13:10:00,5.7,5.7,5.69,5.69,48000.0,4.9971,4.9971,4.9884,4.9884,48000.0
2010-08-04 13:15:00,5.69,5.7,5.69,5.69,168000.0,4.9884,4.9971,4.9884,4.9884,168000.0
2010-08-04 13:20:00,5.69,5.7,5.69,5.69,31200.0,4.9884,4.9971,4.9884,4.9884,31200.0
2010-08-04 13:25:00,5.69,5.69,5.69,5.69,27200.0,4.9884,4.9884,4.9884,4.9884,27200.0
2010-08-04 13:30:00,5.69,5.7,5.69,5.7,30400.0,4.9884,4.9971,4.9884,4.9971,30400.0
2010-08-04 13:35:00,5.7,5.7,5.7,5.7,50400.0,4.9971,4.9971,4.9971,4.9971,50400.0
2010-08-04 13:40:00,5.7,5.7,5.69,5.7,42400.0,4.9971,4.9971,4.9884,4.9971,42400.0
2010-08-04 13:45:00,5.7,5.7,5.7,5.7,30400.0,4.9971,4.9971,4.9971,4.9971,30400.0
2010-08-04 13:50:00,5.7,5.7,5.7,5.7,61600.0,4.9971,4.9971,4.9971,4.9971,61600.0
2010-08-04 13:55:00,5.7,5.7,5.7,5.7,49600.0,4.9971,4.9971,4.9971,4.9971,49600.0
2010-08-04 14:00:00,5.7,5.71,5.7,5.71,111200.0,4.9971,5.0059,4.9971,5.0059,111200.0
2010-08-04 14:05:00,5.71,5.71,5.7,5.7,133600.0,5.0059,5.0059,4.9971,4.9971,133600.0
2010-08-04 14:10:00,5.7,5.71,5.7,5.7,78400.0,4.9971,5.0059,4.9971,4.9971,78400.0
2010-08-04 14:15:00,5.71,5.71,5.71,5.71,24000.0,5.0059,5.0059,5.0059,5.0059,24000.0
2010-08-04 14:20:00,5.71,5.71,5.7,5.7,39200.0,5.0059,5.0059,4.9971,4.9971,39200.0
2010-08-04 14:25:00,5.7,5.71,5.7,5.7,38400.0,4.9971,5.0059,4.9971,4.9971,38400.0
2010-08-04 14:30:00,5.7,5.71,5.7,5.7,87200.0,4.9971,5.0059,4.9971,4.9971,87200.0
2010-08-04 14:35:00,5.7,5.7,5.7,5.7,27200.0,4.9971,4.9971,4.9971,4.9971,27200.0
2010-08-04 14:40:00,5.7,5.71,5.7,5.71,59200.0,4.9971,5.0059,4.9971,5.0059,59200.0
2010-08-04 14:45:00,5.71,5.71,5.7,5.7,68000.0,5.0059,5.0059,4.9971,4.9971,68000.0
2010-08-04 14:50:00,5.7,5.71,5.7,5.7,43200.0,4.9971,5.0059,4.9971,4.9971,43200.0
2010-08-04 14:55:00,5.7,5.7,5.7,5.7,51200.0,4.9971,4.9971,4.9971,4.9971,51200.0
2010-08-04 15:00:00,5.7,5.7,5.7,5.7,28000.0,4.9971,4.9971,4.9971,4.9971,28000.0
2010-08-04 15:05:00,5.7,5.7,5.7,5.7,59200.0,4.9971,4.9971,4.9971,4.9971,59200.0
2010-08-04 15:10:00,5.7,5.71,5.7,5.7,62400.0,4.9971,5.0059,4.9971,4.9971,62400.0
2010-08-04 15:15:00,5.7,5.71,5.7,5.71,76000.0,4.9971,5.0059,4.9971,5.0059,76000.0
2010-08-04 15:20:00,5.71,5.72,5.71,5.71,104000.0,5.0059,5.0147,5.0059,5.0059,104000.0
2010-08-04 15:25:00,5.71,5.72,5.71,5.71,68000.0,5.0059,5.0147,5.0059,5.0059,68000.0
2010-08-04 15:30:00,5.71,5.72,5.71,5.71,180000.0,5.0059,5.0147,5.0059,5.0059,180000.0
2010-08-04 15:35:00,5.72,5.72,5.71,5.71,105600.0,5.0147,5.0147,5.0059,5.0059,105600.0
2010-08-04 15:40:00,5.71,5.71,5.71,5.71,80000.0,5.0059,5.0059,5.0059,5.0059,80000.0
2010-08-04 15:45:00,5.71,5.71,5.71,5.71,292000.0,5.0059,5.0059,5.0059,5.0059,292000.0
2010-08-04 15:50:00,5.71,5.71,5.7,5.7,240800.0,5.0059,5.0059,4.9971,4.9971,240800.0
2010-08-04 15:55:00,5.7,5.71,5.7,5.7,434400.0,4.9971,5.0059,4.9971,4.9971,434400.0
2010-08-05 09:30:00,5.65,5.67,5.64,5.67,168800.0,4.9533,4.9708,4.9445,4.9708,168800.0
2010-08-05 09:35:00,5.67,5.68,5.66,5.67,103200.0,4.9708,4.9796,4.9621,4.9708,103200.0
2010-08-05 09:40:00,5.67,5.67,5.62,5.62,568000.0,4.9708,4.9708,4.927,4.927,568000.0
2010-08-05 09:45:00,5.63,5.65,5.62,5.65,868800.0,4.9358,4.9533,4.927,4.9533,868800.0
2010-08-05 09:50:00,5.65,5.67,5.65,5.66,364800.0,4.9533,4.9708,4.9533,4.9621,364800.0
2010-08-05 09:55:00,5.66,5.67,5.66,5.66,80800.0,4.9621,4.9708,4.9621,4.9621,80800.0
2010-08-05 10:00:00,5.66,5.66,5.65,5.65,104800.0,4.9621,4.9621,4.9533,4.9533,104800.0
2010-08-05 10:05:00,5.65,5.66,5.64,5.64,108000.0,4.9533,4.9621,4.9445,4.9445,108000.0
2010-08-05 10:10:00,5.64,5.66,5.64,5.66,89600.0,4.9445,4.9621,4.9445,4.9621,89600.0
2010-08-05 10:15:00,5.66,5.66,5.65,5.65,68800.0,4.9621,4.9621,4.9533,4.9533,68800.0
2010-08-05 10:20:00,5.65,5.66,5.65,5.66,140800.0,4.9533,4.9621,4.9533,4.9621,140800.0
2010-08-05 10:25:00,5.66,5.66,5.66,5.66,113600.0,4.9621,4.9621,4.9621,4.9621,113600.0
2010-08-05 10:30:00,5.66,5.67,5.66,5.66,81600.0,4.9621,4.9708,4.9621,4.9621,81600.0
2010-08-05 10:35:00,5.66,5.66,5.65,5.66,89600.0,4.9621,4.9621,4.9533,4.9621,89600.0
2010-08-05 10:40:00,5.67,5.67,5.65,5.65,58400.0,4.9708,4.9708,4.9533,4.9533,58400.0
2010-08-05 10:45:00,5.65,5.65,5.64,5.64,213600.0,4.9533,4.9533,4.9445,4.9445,213600.0
2010-08-05 10:50:00,5.65,5.65,5.64,5.64,91200.0,4.9533,4.9533,4.9445,4.9445,91200.0
2010-08-05 10:55:00,5.64,5.64,5.62,5.62,186400.0,4.9445,4.9445,4.927,4.927,186400.0
2010-08-05 11:00:00,5.62,5.63,5.62,5.62,296000.0,4.927,4.9358,4.927,4.927,296000.0
2010-08-05 11:05:00,5.62,5.63,5.61,5.62,412000.0,4.927,4.9358,4.9182,4.927,412000.0
2010-08-05 11:10:00,5.62,5.63,5.62,5.63,278400.0,4.927,4.9358,4.927,4.9358,278400.0
2010-08-05 11:15:00,5.63,5.63,5.62,5.63,140800.0,4.9358,4.9358,4.927,4.9358,140800.0
2010-08-05 11:20:00,5.63,5.64,5.63,5.63,187200.0,4.9358,4.9445,4.9358,4.9358,187200.0
2010-08-05 11:25:00,5.63,5.64,5.63,5.64,70400.0,4.9358,4.9445,4.9358,4.9445,70400.0
2010-08-05 11:30:00,5.64,5.64,5.63,5.64,84800.0,4.9445,4.9445,4.9358,4.9445,84800.0
2010-08-05 11:35:00,5.64,5.64,5.63,5.63,79200.0,4.9445,4.9445,4.9358,4.9358,79200.0
2010-08-05 11:40:00,5.64,5.65,5.64,5.65,164000.0,4.9445,4.9533,4.9445,4.9533,164000.0
2010-08-05 11:45:00,5.65,5.65,5.63,5.63,48000.0,4.9533,4.9533,4.9358,4.9358,48000.0
2010-08-05 11:50:00,5.63,5.63,5.63,5.63,74400.0,4.9358,4.9358,4.9358,4.9358,74400.0
2010-08-05 11:55:00,5.63,5.63,5.62,5.62,118400.0,4.9358,4.9358,4.927,4.927,118400.0
2010-08-05 12:00:00,5.62,5.64,5.62,5.64,59200.0,4.927,4.9445,4.927,4.9445,59200.0
2010-08-05 12:05:00,5.64,5.65,5.64,5.64,47200.0,4.9445,4.9533,4.9445,4.9445,47200.0
2010-08-05 12:10:00,5.64,5.65,5.64,5.64,57600.0,4.9445,4.9533,4.9445,4.9445,57600.0
2010-08-05 12:15:00,5.64,5.65,5.64,5.64,46400.0,4.9445,4.9533,4.9445,4.9445,46400.0
2010-08-05 12:20:00,5.64,5.65,5.64,5.65,44000.0,4.9445,4.9533,4.9445,4.9533,44000.0
2010-08-05 12:25:00,5.65,5.65,5.64,5.65,56800.0,4.9533,4.9533,4.9445,4.9533,56800.0
2010-08-05 12:30:00,5.65,5.65,5.64,5.65,54400.0,4.9533,4.9533,4.9445,4.9533,54400.0
2010-08-05 12:35:00,5.65,5.66,5.65,5.65,48000.0,4.9533,4.9621,4.9533,4.9533,48000.0
2010-08-05 12:40:00,5.65,5.66,5.65,5.65,60800.0,4.9533,4.9621,4.9533,4.9533,60800.0
2010-08-05 12:45:00,5.65,5.66,5.65,5.66,40000.0,4.9533,4.9621,4.9533,4.9621,40000.0
2010-08-05 12:50:00,5.65,5.66,5.65,5.65,48800.0,4.9533,4.9621,4.9533,4.9533,48800.0
2010-08-05 12:55:00,5.65,5.65,5.65,5.65,48800.0,4.9533,4.9533,4.9533,4.9533,48800.0
2010-08-05 13:00:00,5.65,5.65,5.65,5.65,48000.0,4.9533,4.9533,4.9533,4.9533,48000.0
2010-08-05 13:05:00,5.65,5.65,5.65,5.65,39200.0,4.9533,4.9533,4.9533,4.9533,39200.0
2010-08-05 13:10:00,5.65,5.65,5.64,5.64,76000.0,4.9533,4.9533,4.9445,4.9445,76000.0
2010-08-05 13:15:00,5.64,5.64,5.64,5.64,130400.0,4.9445,4.9445,4.9445,4.9445,130400.0
2010-08-05 13:20:00,5.64,5.65,5.64,5.65,35200.0,4.9445,4.9533,4.9445,4.9533,35200.0
2010-08-05 13:25:00,5.65,5.66,5.65,5.66,22400.0,4.9533,4.9621,4.9533,4.9621,22400.0
2010-08-05 13:30:00,5.66,5.66,5.65,5.65,136000.0,4.9621,4.9621,4.9533,4.9533,136000.0
2010-08-05 13:35:00,5.66,5.66,5.65,5.66,76800.0,4.9621,4.9621,4.9533,4.9621,76800.0
2010-08-05 13:40:00,5.65,5.66,5.65,5.65,33600.0,4.9533,4.9621,4.9533,4.9533,33600.0
2010-08-05 13:45:00,5.65,5.65,5.65,5.65,25600.0,4.9533,4.9533,4.9533,4.9533,25600.0
2010-08-05 13:50:00,5.65,5.66,5.65,5.66,35200.0,4.9533,4.9621,4.9533,4.9621,35200.0
2010-08-05 13:55:00,5.66,5.66,5.65,5.66,92000.0,4.9621,4.9621,4.9533,4.9621,92000.0
2010-08-05 14:00:00,5.66,5.66,5.66,5.66,86400.0,4.9621,4.9621,4.9621,4.9621,86400.0
2010-08-05 14:05:00,5.66,5.66,5.66,5.66,35200.0,4.9621,4.9621,4.9621,4.9621,35200.0
2010-08-05 14:10:00,5.66,5.66,5.66,5.66,35200.0,4.9621,4.9621,4.9621,4.9621,35200.0
2010-08-05 14:15:00,5.66,5.67,5.66,5.67,52800.0,4.9621,4.9708,4.9621,4.9708,52800.0
2010-08-05 14:20:00,5.66,5.67,5.66,5.67,33600.0,4.9621,4.9708,4.9621,4.9708,33600.0
2010-08-05 14:25:00,5.66,5.67,5.66,5.67,55200.0,4.9621,4.9708,4.9621,4.9708,55200.0
2010-08-05 14:30:00,5.67,5.67,5.66,5.66,59200.0,4.9708,4.9708,4.9621,4.9621,59200.0
2010-08-05 14:35:00,5.66,5.66,5.66,5.66,246400.0,4.9621,4.9621,4.9621,4.9621,246400.0
2010-08-05 14:40:00,5.66,5.67,5.66,5.67,49600.0,4.9621,4.9708,4.9621,4.9708,49600.0
2010-08-05 14:45:00,5.67,5.67,5.66,5.67,34400.0,4.9708,4.9708,4.9621,4.9708,34400.0
2010-08-05 14:50:00,5.67,5.67,5.65,5.65,115200.0,4.9708,4.9708,4.9533,4.9533,115200.0
2010-08-05 14:55:00,5.65,5.65,5.64,5.65,139200.0,4.9533,4.9533,4.9445,4.9533,139200.0
2010-08-05 15:00:00,5.65,5.66,5.65,5.66,179200.0,4.9533,4.9621,4.9533,4.9621,179200.0
2010-08-05 15:05:00,5.66,5.66,5.65,5.65,117600.0,4.9621,4.9621,4.9533,4.9533,117600.0
2010-08-05 15:10:00,5.65,5.66,5.65,5.65,107200.0,4.9533,4.9621,4.9533,4.9533,107200.0
2010-08-05 15:15:00,5.65,5.66,5.65,5.66,100800.0,4.9533,4.9621,4.9533,4.9621,100800.0
2010-08-05 15:20:00,5.66,5.66,5.65,5.66,118400.0,4.9621,4.9621,4.9533,4.9621,118400.0
2010-08-05 15:25:00,5.65,5.65,5.65,5.65,168000.0,4.9533,4.9533,4.9533,4.9533,168000.0
2010-08-05 15:30:00,5.65,5.65,5.64,5.64,156800.0,4.9533,4.9533,4.9445,4.9445,156800.0
2010-08-05 15:35:00,5.64,5.65,5.64,5.65,124800.0,4.9445,4.9533,4.9445,4.9533,124800.0
2010-08-05 15:40:00,5.65,5.65,5.65,5.65,106400.0,4.9533,4.9533,4.9533,4.9533,106400.0
2010-08-05 15:45:00,5.65,5.65,5.65,5.65,188800.0,4.9533,4.9533,4.9533,4.9533,188800.0
2010-08-05 15:50:00,5.65,5.65,5.65,5.65,216800.0,4.9533,4.9533,4.9533,4.9533,216800.0
2010-08-05 15:55:00,5.65,5.66,5.65,5.66,307200.0,4.9533,4.9621,4.9533,4.9621,307200.0
2010-08-06 09:30:00,5.58,5.62,5.58,5.62,82400.0,4.8919,4.927,4.8919,4.927,82400.0
2010-08-06 09:35:00,5.62,5.63,5.61,5.63,57600.0,4.927,4.9358,4.9182,4.9358,57600.0
2010-08-06 09:40:00,5.63,5.65,5.63,5.65,60000.0,4.9358,4.9533,4.9358,4.9533,60000.0
2010-08-06 09:45:00,5.65,5.66,5.63,5.64,61600.0,4.9533,4.9621,4.9358,4.9445,61600.0
2010-08-06 09:50:00,5.63,5.65,5.63,5.64,59200.0,4.9358,4.9533,4.9358,4.9445,59200.0
2010-08-06 09:55:00,5.64,5.66,5.64,5.65,68800.0,4.9445,4.9621,4.9445,4.9533,68800.0
2010-08-06 10:00:00,5.65,5.66,5.63,5.63,146400.0,4.9533,4.9621,4.9358,4.9358,146400.0
2010-08-06 10:05:00,5.64,5.64,5.62,5.63,89600.0,4.9445,4.9445,4.927,4.9358,89600.0
2010-08-06 10:10:00,5.63,5.63,5.61,5.62,142400.0,4.9358,4.9358,4.9182,4.927,142400.0
2010-08-06 10:15:00,5.62,5.64,5.62,5.63,133600.0,4.927,4.9445,4.927,4.9358,133600.0
2010-08-06 10:20:00,5.63,5.63,5.61,5.62,76000.0,4.9358,4.9358,4.9182,4.927,76000.0
2010-08-06 10:25:00,5.62,5.63,5.61,5.62,106400.0,4.927,4.9358,4.9182,4.927,106400.0
2010-08-06 10:30:00,5.62,5.63,5.62,5.63,92000.0,4.927,4.9358,4.927,4.9358,92000.0
2010-08-06 10:35:00,5.63,5.63,5.61,5.61,235200.0,4.9358,4.9358,4.9182,4.9182,235200.0
2010-08-06 10:40:00,5.61,5.61,5.58,5.58,373600.0,4.9182,4.9182,4.8919,4.8919,373600.0
2010-08-06 10:45:00,5.58,5.58,5.55,5.56,310400.0,4.8919,4.8919,4.8656,4.8744,310400.0
2010-08-06 10:50:00,5.56,5.56,5.55,5.56,104800.0,4.8744,4.8744,4.8656,4.8744,104800.0
2010-08-06 10:55:00,5.56,5.57,5.55,5.55,175200.0,4.8744,4.8831,4.8656,4.8656,175200.0
2010-08-06 11:00:00,5.55,5.56,5.55,5.56,113600.0,4.8656,4.8744,4.8656,4.8744,113600.0
2010-08-06 11:05:00,5.55,5.56,5.55,5.55,68000.0,4.8656,4.8744,4.8656,4.8656,68000.0
2010-08-06 11:10:00,5.55,5.56,5.55,5.56,80800.0,4.8656,4.8744,4.8656,4.8744,80800.0
2010-08-06 11:15:00,5.56,5.58,5.56,5.57,110400.0,4.8744,4.8919,4.8744,4.8831,110400.0
2010-08-06 11:20:00,5.56,5.58,5.56,5.58,68000.0,4.8744,4.8919,4.8744,4.8919,68000.0
2010-08-06 11:25:00,5.57,5.58,5.57,5.57,28800.0,4.8831,4.8919,4.8831,4.8831,28800.0
2010-08-06 11:30:00,5.57,5.57,5.56,5.57,73600.0,4.8831,4.8831,4.8744,4.8831,73600.0
2010-08-06 11:35:00,5.57,5.58,5.57,5.57,240800.0,4.8831,4.8919,4.8831,4.8831,240800.0
2010-08-06 11:40:00,5.57,5.59,5.57,5.58,70400.0,4.8831,4.9007,4.8831,4.8919,70400.0
2010-08-06 11:45:00,5.58,5.59,5.58,5.58,20000.0,4.8919,4.9007,4.8919,4.8919,20000.0
2010-08-06 11:50:00,5.58,5.59,5.58,5.58,33600.0,4.8919,4.9007,4.8919,4.8919,33600.0
2010-08-06 11:55:00,5.58,5.59,5.57,5.57,21600.0,4.8919,4.9007,4.8831,4.8831,21600.0
2010-08-06 12:00:00,5.57,5.57,5.56,5.57,34400.0,4.8831,4.8831,4.8744,4.8831,34400.0
2010-08-06 12:05:00,5.56,5.57,5.56,5.56,22400.0,4.8744,4.8831,4.8744,4.8744,22400.0
2010-08-06 12:10:00,5.56,5.56,5.55,5.56,44800.0,4.8744,4.8744,4.8656,4.8744,44800.0
2010-08-06 12:15:00,5.55,5.56,5.55,5.56,26400.0,4.8656,4.8744,4.8656,4.8744,26400.0
2010-08-06 12:20:00,5.56,5.56,5.55,5.56,60800.0,4.8744,4.8744,4.8656,4.8744,60800.0
2010-08-06 12:25:00,5.56,5.56,5.54,5.55,35200.0,4.8744,4.8744,4.8568,4.8656,35200.0
2010-08-06 12:30:00,5.55,5.56,5.55,5.56,76800.0,4.8656,4.8744,4.8656,4.8744,76800.0
2010-08-06 12:35:00,5.56,5.56,5.56,5.56,34400.0,4.8744,4.8744,4.8744,4.8744,34400.0
2010-08-06 12:40:00,5.56,5.57,5.56,5.57,35200.0,4.8744,4.8831,4.8744,4.8831,35200.0
2010-08-06 12:45:00,5.57,5.57,5.57,5.57,18400.0,4.8831,4.8831,4.8831,4.8831,18400.0
2010-08-06 12:50:00,5.57,5.57,5.56,5.57,16000.0,4.8831,4.8831,4.8744,4.8831,16000.0
2010-08-06 12:55:00,5.56,5.56,5.56,5.56,38400.0,4.8744,4.8744,4.8744,4.8744,38400.0
2010-08-06 13:00:00,5.56,5.57,5.56,5.57,30400.0,4.8744,4.8831,4.8744,4.8831,30400.0
2010-08-06 13:05:00,5.56,5.57,5.56,5.56,23200.0,4.8744,4.8831,4.8744,4.8744,23200.0
2010-08-06 13:10:00,5.56,5.56,5.55,5.55,16800.0,4.8744,4.8744,4.8656,4.8656,16800.0
2010-08-06 13:15:00,5.55,5.56,5.55,5.55,29600.0,4.8656,4.8744,4.8656,4.8656,29600.0
2010-08-06 13:20:00,5.56,5.56,5.55,5.56,33600.0,4.8744,4.8744,4.8656,4.8744,33600.0
2010-08-06 13:25:00,5.56,5.56,5.55,5.56,40800.0,4.8744,4.8744,4.8656,4.8744,40800.0
2010-08-06 13:30:00,5.56,5.56,5.56,5.56,23200.0,4.8744,4.8744,4.8744,4.8744,23200.0
2010-08-06 13:35:00,5.56,5.56,5.55,5.55,40800.0,4.8744,4.8744,4.8656,4.8656,40800.0
2010-08-06 13:40:00,5.55,5.56,5.55,5.56,24000.0,4.8656,4.8744,4.8656,4.8744,24000.0
2010-08-06 13:45:00,5.56,5.56,5.56,5.56,53600.0,4.8744,4.8744,4.8744,4.8744,53600.0
2010-08-06 13:50:00,5.56,5.56,5.55,5.56,175200.0,4.8744,4.8744,4.8656,4.8744,175200.0
2010-08-06 13:55:00,5.56,5.56,5.56,5.56,28000.0,4.8744,4.8744,4.8744,4.8744,28000.0
2010-08-06 14:00:00,5.56,5.56,5.55,5.56,58400.0,4.8744,4.8744,4.8656,4.8744,58400.0
2010-08-06 14:05:00,5.56,5.56,5.56,5.56,45600.0,4.8744,4.8744,4.8744,4.8744,45600.0
2010-08-06 14:10:00,5.56,5.56,5.55,5.56,32800.0,4.8744,4.8744,4.8656,4.8744,32800.0
2010-08-06 14:15:00,5.55,5.56,5.55,5.55,65600.0,4.8656,4.8744,4.8656,4.8656,65600.0
2010-08-06 14:20:00,5.55,5.56,5.55,5.55,37600.0,4.8656,4.8744,4.8656,4.8656,37600.0
2010-08-06 14:25:00,5.55,5.56,5.55,5.56,18400.0,4.8656,4.8744,4.8656,4.8744,18400.0
2010-08-06 14:30:00,5.56,5.56,5.56,5.56,58400.0,4.8744,4.8744,4.8744,4.8744,58400.0
2010-08-06 14:35:00,5.56,5.56,5.56,5.56,45600.0,4.8744,4.8744,4.8744,4.8744,45600.0
2010-08-06 14:40:00,5.56,5.57,5.56,5.57,29600.0,4.8744,4.8831,4.8744,4.8831,29600.0
2010-08-06 14:45:00,5.57,5.58,5.56,5.57,68800.0,4.8831,4.8919,4.8744,4.8831,68800.0
2010-08-06 14:50:00,5.57,5.59,5.57,5.59,84000.0,4.8831,4.9007,4.8831,4.9007,84000.0
2010-08-06 14:55:00,5.59,5.6,5.59,5.59,40800.0,4.9007,4.9095,4.9007,4.9007,40800.0
2010-08-06 15:00:00,5.59,5.6,5.59,5.59,140800.0,4.9007,4.9095,4.9007,4.9007,140800.0
2010-08-06 15:05:00,5.59,5.6,5.59,5.6,84000.0,4.9007,4.9095,4.9007,4.9095,84000.0
2010-08-06 15:10:00,5.6,5.6,5.59,5.59,98400.0,4.9095,4.9095,4.9007,4.9007,98400.0
2010-08-06 15:15:00,5.59,5.6,5.59,5.6,76000.0,4.9007,4.9095,4.9007,4.9095,76000.0
2010-08-06 15:20:00,5.6,5.61,5.6,5.6,115200.0,4.9095,4.9182,4.9095,4.9095,115200.0
2010-08-06 15:25:00,5.61,5.62,5.61,5.61,100000.0,4.9182,4.927,4.9182,4.9182,100000.0
2010-08-06 15:30:00,5.6,5.61,5.6,5.61,110400.0,4.9095,4.9182,4.9095,4.9182,110400.0
2010-08-06 15:35:00,5.61,5.61,5.6,5.61,96000.0,4.9182,4.9182,4.9095,4.9182,96000.0
2010-08-06 15:40:00,5.61,5.62,5.61,5.61,84000.0,4.9182,4.927,4.9182,4.9182,84000.0
2010-08-06 15:45:00,5.61,5.62,5.61,5.62,156800.0,4.9182,4.927,4.9182,4.927,156800.0
2010-08-06 15:50:00,5.62,5.62,5.61,5.61,138400.0,4.927,4.927,4.9182,4.9182,138400.0
2010-08-06 15:55:00,5.61,5.63,5.61,5.62,246400.0,4.9182,4.9358,4.9182,4.927,246400.0
2010-08-09 09:30:00,5.65,5.67,5.65,5.67,55200.0,4.9533,4.9708,4.9533,4.9708,55200.0
2010-08-09 09:35:00,5.67,5.68,5.65,5.65,127200.0,4.9708,4.9796,4.9533,4.9533,127200.0
2010-08-09 09:40:00,5.64,5.65,5.63,5.65,54400.0,4.9445,4.9533,4.9358,4.9533,54400.0
2010-08-09 09:45:00,5.65,5.65,5.64,5.64,137600.0,4.9533,4.9533,4.9445,4.9445,137600.0
2010-08-09 09:50:00,5.64,5.64,5.64,5.64,96800.0,4.9445,4.9445,4.9445,4.9445,96800.0
2010-08-09 09:55:00,5.64,5.64,5.63,5.64,97600.0,4.9445,4.9445,4.9358,4.9445,97600.0
2010-08-09 10:00:00,5.64,5.65,5.64,5.64,186400.0,4.9445,4.9533,4.9445,4.9445,186400.0
2010-08-09 10:05:00,5.64,5.66,5.64,5.66,64000.0,4.9445,4.9621,4.9445,4.9621,64000.0
2010-08-09 10:10:00,5.66,5.66,5.65,5.65,119200.0,4.9621,4.9621,4.9533,4.9533,119200.0
2010-08-09 10:15:00,5.65,5.66,5.65,5.65,36000.0,4.9533,4.9621,4.9533,4.9533,36000.0
2010-08-09 10:20:00,5.65,5.65,5.64,5.65,60800.0,4.9533,4.9533,4.9445,4.9533,60800.0
2010-08-09 10:25:00,5.65,5.65,5.63,5.63,52800.0,4.9533,4.9533,4.9358,4.9358,52800.0
2010-08-09 10:30:00,5.64,5.65,5.64,5.65,48000.0,4.9445,4.9533,4.9445,4.9533,48000.0
2010-08-09 10:35:00,5.65,5.65,5.65,5.65,14400.0,4.9533,4.9533,4.9533,4.9533,14400.0
2010-08-09 10:40:00,5.65,5.65,5.65,5.65,40000.0,4.9533,4.9533,4.9533,4.9533,40000.0
2010-08-09 10:45:00,5.65,5.65,5.64,5.64,33600.0,4.9533,4.9533,4.9445,4.9445,33600.0
2010-08-09 10:50:00,5.64,5.65,5.64,5.64,26400.0,4.9445,4.9533,4.9445,4.9445,26400.0
2010-08-09 10:55:00,5.64,5.65,5.64,5.65,78400.0,4.9445,4.9533,4.9445,4.9533,78400.0
2010-08-09 11:00:00,5.65,5.65,5.65,5.65,20000.0,4.9533,4.9533,4.9533,4.9533,20000.0
2010-08-09 11:05:00,5.65,5.65,5.65,5.65,23200.0,4.9533,4.9533,4.9533,4.9533,23200.0
2010-08-09 11:10:00,5.65,5.65,5.64,5.65,73600.0,4.9533,4.9533,4.9445,4.9533,73600.0
2010-08-09 11:15:00,5.64,5.66,5.64,5.66,130400.0,4.9445,4.9621,4.9445,4.9621,130400.0
2010-08-09 11:20:00,5.66,5.66,5.66,5.66,37600.0,4.9621,4.9621,4.9621,4.9621,37600.0
2010-08-09 11:25:00,5.66,5.66,5.66,5.66,13600.0,4.9621,4.9621,4.9621,4.9621,13600.0
2010-08-09 11:30:00,5.66,5.66,5.66,5.66,37600.0,4.9621,4.9621,4.9621,4.9621,37600.0
2010-08-09 11:35:00,5.67,5.67,5.66,5.67,17600.0,4.9708,4.9708,4.9621,4.9708,17600.0
2010-08-09 11:40:00,5.67,5.67,5.66,5.67,55200.0,4.9708,4.9708,4.9621,4.9708,55200.0
2010-08-09 11:45:00,5.67,5.68,5.67,5.68,19200.0,4.9708,4.9796,4.9708,4.9796,19200.0
2010-08-09 11:50:00,5.68,5.68,5.67,5.67,127200.0,4.9796,4.9796,4.9708,4.9708,127200.0
2010-08-09 11:55:00,5.67,5.67,5.66,5.67,150400.0,4.9708,4.9708,4.9621,4.9708,150400.0
2010-08-09 12:00:00,5.67,5.67,5.66,5.66,134400.0,4.9708,4.9708,4.9621,4.9621,134400.0
2010-08-09 12:05:00,5.67,5.67,5.67,5.67,13600.0,4.9708,4.9708,4.9708,4.9708,13600.0
2010-08-09 12:10:00,5.67,5.67,5.66,5.67,62400.0,4.9708,4.9708,4.9621,4.9708,62400.0
2010-08-09 12:15:00,5.67,5.67,5.67,5.67,20800.0,4.9708,4.9708,4.9708,4.9708,20800.0
2010-08-09 12:20:00,5.67,5.67,5.66,5.67,14400.0,4.9708,4.9708,4.9621,4.9708,14400.0
2010-08-09 12:25:00,5.66,5.66,5.66,5.66,22400.0,4.9621,4.9621,4.9621,4.9621,22400.0
2010-08-09 12:30:00,5.66,5.66,5.66,5.66,22400.0,4.9621,4.9621,4.9621,4.9621,22400.0
2010-08-09 12:35:00,5.66,5.67,5.66,5.67,25600.0,4.9621,4.9708,4.9621,4.9708,25600.0
2010-08-09 12:40:00,5.67,5.67,5.67,5.67,51200.0,4.9708,4.9708,4.9708,4.9708,51200.0
2010-08-09 12:45:00,5.67,5.67,5.67,5.67,38400.0,4.9708,4.9708,4.9708,4.9708,38400.0
2010-08-09 12:50:00,5.67,5.67,5.67,5.67,19200.0,4.9708,4.9708,4.9708,4.9708,19200.0
2010-08-09 12:55:00,5.67,5.67,5.67,5.67,133600.0,4.9708,4.9708,4.9708,4.9708,133600.0
2010-08-09 13:00:00,5.67,5.68,5.67,5.68,192000.0,4.9708,4.9796,4.9708,4.9796,192000.0
2010-08-09 13:05:00,5.67,5.68,5.67,5.68,128000.0,4.9708,4.9796,4.9708,4.9796,128000.0
2010-08-09 13:10:00,5.68,5.68,5.68,5.68,52000.0,4.9796,4.9796,4.9796,4.9796,52000.0
2010-08-09 13:15:00,5.68,5.68,5.68,5.68,46400.0,4.9796,4.9796,4.9796,4.9796,46400.0
2010-08-09 13:20:00,5.68,5.69,5.68,5.68,175200.0,4.9796,4.9884,4.9796,4.9796,175200.0
2010-08-09 13:25:00,5.68,5.69,5.68,5.68,73600.0,4.9796,4.9884,4.9796,4.9796,73600.0
2010-08-09 13:30:00,5.68,5.68,5.68,5.68,46400.0,4.9796,4.9796,4.9796,4.9796,46400.0
2010-08-09 13:35:00,5.68,5.69,5.68,5.68,220000.0,4.9796,4.9884,4.9796,4.9796,220000.0
2010-08-09 13:40:00,5.69,5.69,5.68,5.68,77600.0,4.9884,4.9884,4.9796,4.9796,77600.0
2010-08-09 13:45:00,5.69,5.69,5.68,5.69,41600.0,4.9884,4.9884,4.9796,4.9884,41600.0
2010-08-09 13:50:00,5.69,5.69,5.69,5.69,33600.0,4.9884,4.9884,4.9884,4.9884,33600.0
2010-08-09 13:55:00,5.69,5.7,5.69,5.69,159200.0,4.9884,4.9971,4.9884,4.9884,159200.0
2010-08-09 14:00:00,5.69,5.69,5.69,5.69,20000.0,4.9884,4.9884,4.9884,4.9884,20000.0
2010-08-09 14:05:00,5.69,5.69,5.69,5.69,37600.0,4.9884,4.9884,4.9884,4.9884,37600.0
2010-08-09 14:10:00,5.69,5.69,5.69,5.69,27200.0,4.9884,4.9884,4.9884,4.9884,27200.0
2010-08-09 14:15:00,5.69,5.7,5.69,5.7,64000.0,4.9884,4.9971,4.9884,4.9971,64000.0
2010-08-09 14:20:00,5.7,5.7,5.7,5.7,74400.0,4.9971,4.9971,4.9971,4.9971,74400.0
2010-08-09 14:25:00,5.7,5.7,5.7,5.7,113600.0,4.9971,4.9971,4.9971,4.9971,113600.0
2010-08-09 14:30:00,5.7,5.71,5.7,5.71,70400.0,4.9971,5.0059,4.9971,5.0059,70400.0
2010-08-09 14:35:00,5.71,5.71,5.7,5.7,121600.0,5.0059,5.0059,4.9971,4.9971,121600.0
2010-08-09 14:40:00,5.7,5.71,5.7,5.7,63200.0,4.9971,5.0059,4.9971,4.9971,63200.0
2010-08-09 14:45:00,5.7,5.71,5.7,5.71,65600.0,4.9971,5.0059,4.9971,5.0059,65600.0
2010-08-09 14:50:00,5.71,5.71,5.71,5.71,63200.0,5.0059,5.0059,5.0059,5.0059,63200.0
2010-08-09 14:55:00,5.71,5.72,5.71,5.72,87200.0,5.0059,5.0147,5.0059,5.0147,87200.0
2010-08-09 15:00:00,5.72,5.72,5.71,5.71,271200.0,5.0147,5.0147,5.0059,5.0059,271200.0
2010-08-09 15:05:00,5.71,5.71,5.71,5.71,65600.0,5.0059,5.0059,5.0059,5.0059,65600.0
2010-08-09 15:10:00,5.71,5.71,5.7,5.7,62400.0,5.0059,5.0059,4.9971,4.9971,62400.0
2010-08-09 15:15:00,5.7,5.7,5.7,5.7,32000.0,4.9971,4.9971,4.9971,4.9971,32000.0
2010-08-09 15:20:00,5.7,5.7,5.7,5.7,60000.0,4.9971,4.9971,4.9971,4.9971,60000.0
2010-08-09 15:25:00,5.7,5.71,5.7,5.71,65600.0,4.9971,5.0059,4.9971,5.0059,65600.0
2010-08-09 15:30:00,5.71,5.71,5.7,5.7,91200.0,5.0059,5.0059,4.9971,4.9971,91200.0
2010-08-09 15:35:00,5.7,5.71,5.7,5.71,102400.0,4.9971,5.0059,4.9971,5.0059,102400.0
2010-08-09 15:40:00,5.71,5.72,5.71,5.71,115200.0,5.0059,5.0147,5.0059,5.0059,115200.0
2010-08-09 15:45:00,5.71,5.72,5.71,5.71,214400.0,5.0059,5.0147,5.0059,5.0059,214400.0
2010-08-09 15:50:00,5.71,5.71,5.7,5.7,93600.0,5.0059,5.0059,4.9971,4.9971,93600.0
2010-08-09 15:55:00,5.71,5.71,5.7,5.71,588800.0,5.0059,5.0059,4.9971,5.0059,588800.0
2010-08-10 09:30:00,5.63,5.66,5.63,5.65,56800.0,4.9358,4.9621,4.9358,4.9533,56800.0
2010-08-10 09:35:00,5.65,5.65,5.63,5.63,64800.0,4.9533,4.9533,4.9358,4.9358,64800.0
2010-08-10 09:40:00,5.64,5.64,5.6,5.61,111200.0,4.9445,4.9445,4.9095,4.9182,111200.0
2010-08-10 09:45:00,5.6,5.6,5.59,5.59,39200.0,4.9095,4.9095,4.9007,4.9007,39200.0
2010-08-10 09:50:00,5.59,5.59,5.58,5.59,48800.0,4.9007,4.9007,4.8919,4.9007,48800.0
2010-08-10 09:55:00,5.59,5.6,5.58,5.6,28000.0,4.9007,4.9095,4.8919,4.9095,28000.0
2010-08-10 10:00:00,5.6,5.6,5.59,5.6,31200.0,4.9095,4.9095,4.9007,4.9095,31200.0
2010-08-10 10:05:00,5.6,5.61,5.59,5.61,99200.0,4.9095,4.9182,4.9007,4.9182,99200.0
2010-08-10 10:10:00,5.61,5.61,5.6,5.61,229600.0,4.9182,4.9182,4.9095,4.9182,229600.0
2010-08-10 10:15:00,5.61,5.61,5.6,5.6,92800.0,4.9182,4.9182,4.9095,4.9095,92800.0
2010-08-10 10:20:00,5.6,5.6,5.59,5.6,87200.0,4.9095,4.9095,4.9007,4.9095,87200.0
2010-08-10 10:25:00,5.6,5.6,5.6,5.6,24800.0,4.9095,4.9095,4.9095,4.9095,24800.0
2010-08-10 10:30:00,5.6,5.6,5.59,5.59,65600.0,4.9095,4.9095,4.9007,4.9007,65600.0
2010-08-10 10:35:00,5.59,5.59,5.58,5.59,58400.0,4.9007,4.9007,4.8919,4.9007,58400.0
2010-08-10 10:40:00,5.59,5.6,5.59,5.59,37600.0,4.9007,4.9095,4.9007,4.9007,37600.0
2010-08-10 10:45:00,5.6,5.6,5.58,5.58,169600.0,4.9095,4.9095,4.8919,4.8919,169600.0
2010-08-10 10:50:00,5.58,5.59,5.58,5.59,295200.0,4.8919,4.9007,4.8919,4.9007,295200.0
2010-08-10 10:55:00,5.59,5.6,5.58,5.59,68800.0,4.9007,4.9095,4.8919,4.9007,68800.0
2010-08-10 11:00:00,5.59,5.6,5.59,5.59,161600.0,4.9007,4.9095,4.9007,4.9007,161600.0
2010-08-10 11:05:00,5.6,5.6,5.59,5.59,149600.0,4.9095,4.9095,4.9007,4.9007,149600.0
2010-08-10 11:10:00,5.59,5.6,5.59,5.59,51200.0,4.9007,4.9095,4.9007,4.9007,51200.0
2010-08-10 11:15:00,5.59,5.6,5.59,5.6,21600.0,4.9007,4.9095,4.9007,4.9095,21600.0
2010-08-10 11:20:00,5.6,5.6,5.59,5.59,37600.0,4.9095,4.9095,4.9007,4.9007,37600.0
2010-08-10 11:25:00,5.59,5.59,5.59,5.59,35200.0,4.9007,4.9007,4.9007,4.9007,35200.0
2010-08-10 11:30:00,5.59,5.6,5.59,5.59,30400.0,4.9007,4.9095,4.9007,4.9007,30400.0
2010-08-10 11:35:00,5.59,5.6,5.59,5.6,156800.0,4.9007,4.9095,4.9007,4.9095,156800.0
2010-08-10 11:40:00,5.6,5.6,5.59,5.59,140000.0,4.9095,4.9095,4.9007,4.9007,140000.0
2010-08-10 11:45:00,5.6,5.6,5.59,5.6,44800.0,4.9095,4.9095,4.9007,4.9095,44800.0
2010-08-10 11:50:00,5.6,5.6,5.6,5.6,13600.0,4.9095,4.9095,4.9095,4.9095,13600.0
2010-08-10 11:55:00,5.6,5.61,5.6,5.6,34400.0,4.9095,4.9182,4.9095,4.9095,34400.0
2010-08-10 12:00:00,5.6,5.6,5.59,5.59,32800.0,4.9095,4.9095,4.9007,4.9007,32800.0
2010-08-10 12:05:00,5.59,5.6,5.59,5.59,36000.0,4.9007,4.9095,4.9007,4.9007,36000.0
2010-08-10 12:10:00,5.59,5.6,5.59,5.59,118400.0,4.9007,4.9095,4.9007,4.9007,118400.0
2010-08-10 12:15:00,5.59,5.59,5.59,5.59,19200.0,4.9007,4.9007,4.9007,4.9007,19200.0
2010-08-10 12:20:00,5.59,5.59,5.58,5.59,13600.0,4.9007,4.9007,4.8919,4.9007,13600.0
2010-08-10 12:25:00,5.59,5.59,5.59,5.59,12000.0,4.9007,4.9007,4.9007,4.9007,12000.0
2010-08-10 12:30:00,5.59,5.59,5.59,5.59,22400.0,4.9007,4.9007,4.9007,4.9007,22400.0
2010-08-10 12:35:00,5.59,5.59,5.58,5.59,104000.0,4.9007,4.9007,4.8919,4.9007,104000.0
2010-08-10 12:40:00,5.59,5.6,5.59,5.6,251200.0,4.9007,4.9095,4.9007,4.9095,251200.0
2010-08-10 12:45:00,5.6,5.6,5.59,5.59,51200.0,4.9095,4.9095,4.9007,4.9007,51200.0
2010-08-10 12:50:00,5.59,5.6,5.59,5.6,314400.0,4.9007,4.9095,4.9007,4.9095,314400.0
2010-08-10 12:55:00,5.6,5.6,5.6,5.6,48000.0,4.9095,4.9095,4.9095,4.9095,48000.0
2010-08-10 13:00:00,5.6,5.6,5.59,5.6,84800.0,4.9095,4.9095,4.9007,4.9095,84800.0
2010-08-10 13:05:00,5.6,5.6,5.59,5.59,132800.0,4.9095,4.9095,4.9007,4.9007,132800.0
2010-08-10 13:10:00,5.59,5.59,5.58,5.58,7200.0,4.9007,4.9007,4.8919,4.8919,7200.0
2010-08-10 13:15:00,5.58,5.58,5.57,5.57,22400.0,4.8919,4.8919,4.8831,4.8831,22400.0
2010-08-10 13:20:00,5.57,5.57,5.56,5.57,28000.0,4.8831,4.8831,4.8744,4.8831,28000.0
2010-08-10 13:25:00,5.57,5.57,5.56,5.57,93600.0,4.8831,4.8831,4.8744,4.8831,93600.0
2010-08-10 13:30:00,5.56,5.57,5.56,5.56,28800.0,4.8744,4.8831,4.8744,4.8744,28800.0
2010-08-10 13:35:00,5.57,5.58,5.57,5.58,143200.0,4.8831,4.8919,4.8831,4.8919,143200.0
2010-08-10 13:40:00,5.58,5.59,5.58,5.58,96000.0,4.8919,4.9007,4.8919,4.8919,96000.0
2010-08-10 13:45:00,5.58,5.59,5.58,5.58,18400.0,4.8919,4.9007,4.8919,4.8919,18400.0
2010-08-10 13:50:00,5.58,5.58,5.58,5.58,12800.0,4.8919,4.8919,4.8919,4.8919,12800.0
2010-08-10 13:55:00,5.58,5.59,5.57,5.58,53600.0,4.8919,4.9007,4.8831,4.8919,53600.0
2010-08-10 14:00:00,5.58,5.59,5.58,5.59,24000.0,4.8919,4.9007,4.8919,4.9007,24000.0
2010-08-10 14:05:00,5.59,5.59,5.58,5.59,60800.0,4.9007,4.9007,4.8919,4.9007,60800.0
2010-08-10 14:10:00,5.59,5.59,5.58,5.59,20000.0,4.9007,4.9007,4.8919,4.9007,20000.0
2010-08-10 14:15:00,5.6,5.63,5.6,5.61,137600.0,4.9095,4.9358,4.9095,4.9182,137600.0
2010-08-10 14:20:00,5.61,5.64,5.61,5.61,108800.0,4.9182,4.9445,4.9182,4.9182,108800.0
2010-08-10 14:25:00,5.61,5.62,5.6,5.62,60000.0,4.9182,4.927,4.9095,4.927,60000.0
2010-08-10 14:30:00,5.62,5.65,5.62,5.64,144000.0,4.927,4.9533,4.927,4.9445,144000.0
2010-08-10 14:35:00,5.64,5.65,5.63,5.64,80000.0,4.9445,4.9533,4.9358,4.9445,80000.0
2010-08-10 14:40:00,5.64,5.66,5.64,5.65,97600.0,4.9445,4.9621,4.9445,4.9533,97600.0
2010-08-10 14:45:00,5.65,5.66,5.65,5.65,31200.0,4.9533,4.9621,4.9533,4.9533,31200.0
2010-08-10 14:50:00,5.65,5.65,5.64,5.64,44800.0,4.9533,4.9533,4.9445,4.9445,44800.0
2010-08-10 14:55:00,5.64,5.65,5.64,5.64,20000.0,4.9445,4.9533,4.9445,4.9445,20000.0
2010-08-10 15:00:00,5.64,5.66,5.64,5.65,49600.0,4.9445,4.9621,4.9445,4.9533,49600.0
2010-08-10 15:05:00,5.65,5.66,5.65,5.66,47200.0,4.9533,4.9621,4.9533,4.9621,47200.0
2010-08-10 15:10:00,5.66,5.66,5.63,5.63,60800.0,4.9621,4.9621,4.9358,4.9358,60800.0
2010-08-10 15:15:00,5.63,5.64,5.62,5.63,142400.0,4.9358,4.9445,4.927,4.9358,142400.0
2010-08-10 15:20:00,5.62,5.63,5.62,5.63,82400.0,4.927,4.9358,4.927,4.9358,82400.0
2010-08-10 15:25:00,5.63,5.64,5.62,5.64,69600.0,4.9358,4.9445,4.927,4.9445,69600.0
2010-08-10 15:30:00,5.64,5.64,5.63,5.64,89600.0,4.9445,4.9445,4.9358,4.9445,89600.0
2010-08-10 15:35:00,5.64,5.65,5.63,5.64,84000.0,4.9445,4.9533,4.9358,4.9445,84000.0
2010-08-10 15:40:00,5.64,5.65,5.64,5.65,56000.0,4.9445,4.9533,4.9445,4.9533,56000.0
2010-08-10 15:45:00,5.65,5.65,5.64,5.65,96000.0,4.9533,4.9533,4.9445,4.9533,96000.0
2010-08-10 15:50:00,5.65,5.65,5.63,5.63,140800.0,4.9533,4.9533,4.9358,4.9358,140800.0
2010-08-10 15:55:00,5.63,5.63,5.62,5.63,201600.0,4.9358,4.9358,4.927,4.9358,201600.0
2010-08-11 09:30:00,5.53,5.53,5.46,5.47,120000.0,4.8481,4.8481,4.7867,4.7955,120000.0
2010-08-11 09:35:00,5.47,5.47,5.44,5.46,94400.0,4.7955,4.7955,4.7692,4.7867,94400.0
2010-08-11 09:40:00,5.46,5.47,5.45,5.47,116000.0,4.7867,4.7955,4.7779,4.7955,116000.0
2010-08-11 09:45:00,5.46,5.46,5.45,5.45,88000.0,4.7867,4.7867,4.7779,4.7779,88000.0
2010-08-11 09:50:00,5.45,5.46,5.45,5.45,98400.0,4.7779,4.7867,4.7779,4.7779,98400.0
2010-08-11 09:55:00,5.45,5.46,5.44,5.44,224000.0,4.7779,4.7867,4.7692,4.7692,224000.0
2010-08-11 10:00:00,5.44,5.46,5.44,5.45,91200.0,4.7692,4.7867,4.7692,4.7779,91200.0
2010-08-11 10:05:00,5.46,5.46,5.45,5.46,68800.0,4.7867,4.7867,4.7779,4.7867,68800.0
2010-08-11 10:10:00,5.46,5.46,5.45,5.45,88000.0,4.7867,4.7867,4.7779,4.7779,88000.0
2010-08-11 10:15:00,5.45,5.45,5.43,5.43,132000.0,4.7779,4.7779,4.7604,4.7604,132000.0
2010-08-11 10:20:00,5.43,5.45,5.43,5.44,84800.0,4.7604,4.7779,4.7604,4.7692,84800.0
2010-08-11 10:25:00,5.45,5.45,5.44,5.45,182400.0,4.7779,4.7779,4.7692,4.7779,182400.0
2010-08-11 10:30:00,5.44,5.44,5.43,5.43,124000.0,4.7692,4.7692,4.7604,4.7604,124000.0
2010-08-11 10:35:00,5.44,5.44,5.43,5.43,91200.0,4.7692,4.7692,4.7604,4.7604,91200.0
2010-08-11 10:40:00,5.44,5.44,5.42,5.43,132000.0,4.7692,4.7692,4.7516,4.7604,132000.0
2010-08-11 10:45:00,5.43,5.43,5.41,5.42,168000.0,4.7604,4.7604,4.7429,4.7516,168000.0
2010-08-11 10:50:00,5.42,5.42,5.42,5.42,80800.0,4.7516,4.7516,4.7516,4.7516,80800.0
2010-08-11 10:55:00,5.42,5.42,5.41,5.41,135200.0,4.7516,4.7516,4.7429,4.7429,135200.0
2010-08-11 11:00:00,5.41,5.41,5.4,5.41,120000.0,4.7429,4.7429,4.7341,4.7429,120000.0
2010-08-11 11:05:00,5.41,5.41,5.41,5.41,106400.0,4.7429,4.7429,4.7429,4.7429,106400.0
2010-08-11 11:10:00,5.41,5.41,5.39,5.4,116000.0,4.7429,4.7429,4.7253,4.7341,116000.0
2010-08-11 11:15:00,5.4,5.4,5.39,5.39,122400.0,4.7341,4.7341,4.7253,4.7253,122400.0
2010-08-11 11:20:00,5.39,5.39,5.39,5.39,113600.0,4.7253,4.7253,4.7253,4.7253,113600.0
2010-08-11 11:25:00,5.39,5.4,5.39,5.39,164000.0,4.7253,4.7341,4.7253,4.7253,164000.0
2010-08-11 11:30:00,5.39,5.4,5.39,5.4,228000.0,4.7253,4.7341,4.7253,4.7341,228000.0
2010-08-11 11:35:00,5.4,5.4,5.39,5.39,94400.0,4.7341,4.7341,4.7253,4.7253,94400.0
2010-08-11 11:40:00,5.39,5.39,5.39,5.39,74400.0,4.7253,4.7253,4.7253,4.7253,74400.0
2010-08-11 11:45:00,5.39,5.39,5.38,5.39,74400.0,4.7253,4.7253,4.7166,4.7253,74400.0
2010-08-11 11:50:00,5.39,5.39,5.38,5.38,74400.0,4.7253,4.7253,4.7166,4.7166,74400.0
2010-08-11 11:55:00,5.38,5.39,5.38,5.38,60000.0,4.7166,4.7253,4.7166,4.7166,60000.0
2010-08-11 12:00:00,5.38,5.39,5.38,5.38,168800.0,4.7166,4.7253,4.7166,4.7166,168800.0
2010-08-11 12:05:00,5.38,5.38,5.38,5.38,50400.0,4.7166,4.7166,4.7166,4.7166,50400.0
2010-08-11 12:10:00,5.38,5.38,5.38,5.38,45600.0,4.7166,4.7166,4.7166,4.7166,45600.0
2010-08-11 12:15:00,5.38,5.39,5.38,5.38,138400.0,4.7166,4.7253,4.7166,4.7166,138400.0
2010-08-11 12:20:00,5.38,5.39,5.38,5.39,117600.0,4.7166,4.7253,4.7166,4.7253,117600.0
2010-08-11 12:25:00,5.39,5.39,5.38,5.38,101600.0,4.7253,4.7253,4.7166,4.7166,101600.0
2010-08-11 12:30:00,5.38,5.38,5.38,5.38,69600.0,4.7166,4.7166,4.7166,4.7166,69600.0
2010-08-11 12:35:00,5.38,5.38,5.37,5.37,178400.0,4.7166,4.7166,4.7078,4.7078,178400.0
2010-08-11 12:40:00,5.37,5.37,5.37,5.37,85600.0,4.7078,4.7078,4.7078,4.7078,85600.0
2010-08-11 12:45:00,5.37,5.37,5.37,5.37,83200.0,4.7078,4.7078,4.7078,4.7078,83200.0
2010-08-11 12:50:00,5.37,5.38,5.37,5.37,135200.0,4.7078,4.7166,4.7078,4.7078,135200.0
2010-08-11 12:55:00,5.37,5.37,5.36,5.37,112000.0,4.7078,4.7078,4.699,4.7078,112000.0
2010-08-11 13:00:00,5.37,5.37,5.36,5.37,116800.0,4.7078,4.7078,4.699,4.7078,116800.0
2010-08-11 13:05:00,5.37,5.38,5.37,5.38,201600.0,4.7078,4.7166,4.7078,4.7166,201600.0
2010-08-11 13:10:00,5.38,5.38,5.37,5.38,53600.0,4.7166,4.7166,4.7078,4.7166,53600.0
2010-08-11 13:15:00,5.37,5.38,5.37,5.38,72800.0,4.7078,4.7166,4.7078,4.7166,72800.0
2010-08-11 13:20:00,5.38,5.38,5.37,5.37,57600.0,4.7166,4.7166,4.7078,4.7078,57600.0
2010-08-11 13:25:00,5.37,5.38,5.37,5.37,154400.0,4.7078,4.7166,4.7078,4.7078,154400.0
2010-08-11 13:30:00,5.38,5.38,5.37,5.38,92000.0,4.7166,4.7166,4.7078,4.7166,92000.0
2010-08-11 13:35:00,5.38,5.38,5.36,5.36,73600.0,4.7166,4.7166,4.699,4.699,73600.0
2010-08-11 13:40:00,5.36,5.37,5.36,5.37,208800.0,4.699,4.7078,4.699,4.7078,208800.0
2010-08-11 13:45:00,5.37,5.37,5.36,5.36,139200.0,4.7078,4.7078,4.699,4.699,139200.0
2010-08-11 13:50:00,5.36,5.36,5.36,5.36,64000.0,4.699,4.699,4.699,4.699,64000.0
2010-08-11 13:55:00,5.36,5.36,5.36,5.36,44800.0,4.699,4.699,4.699,4.699,44800.0
2010-08-11 14:00:00,5.36,5.37,5.36,5.37,144000.0,4.699,4.7078,4.699,4.7078,144000.0
2010-08-11 14:05:00,5.37,5.37,5.36,5.37,70400.0,4.7078,4.7078,4.699,4.7078,70400.0
2010-08-11 14:10:00,5.36,5.37,5.36,5.37,59200.0,4.699,4.7078,4.699,4.7078,59200.0
2010-08-11 14:15:00,5.37,5.37,5.36,5.36,49600.0,4.7078,4.7078,4.699,4.699,49600.0
2010-08-11 14:20:00,5.36,5.37,5.36,5.36,70400.0,4.699,4.7078,4.699,4.699,70400.0
2010-08-11 14:25:00,5.36,5.37,5.36,5.36,184000.0,4.699,4.7078,4.699,4.699,184000.0
2010-08-11 14:30:00,5.37,5.37,5.36,5.37,101600.0,4.7078,4.7078,4.699,4.7078,101600.0
2010-08-11 14:35:00,5.37,5.37,5.35,5.35,124000.0,4.7078,4.7078,4.6903,4.6903,124000.0
2010-08-11 14:40:00,5.35,5.35,5.34,5.34,97600.0,4.6903,4.6903,4.6815,4.6815,97600.0
2010-08-11 14:45:00,5.34,5.35,5.34,5.35,40800.0,4.6815,4.6903,4.6815,4.6903,40800.0
2010-08-11 14:50:00,5.35,5.35,5.33,5.33,127200.0,4.6903,4.6903,4.6727,4.6727,127200.0
2010-08-11 14:55:00,5.33,5.34,5.33,5.33,87200.0,4.6727,4.6815,4.6727,4.6727,87200.0
2010-08-11 15:00:00,5.33,5.34,5.33,5.34,143200.0,4.6727,4.6815,4.6727,4.6815,143200.0
2010-08-11 15:05:00,5.34,5.34,5.33,5.34,209600.0,4.6815,4.6815,4.6727,4.6815,209600.0
2010-08-11 15:10:00,5.34,5.34,5.34,5.34,152800.0,4.6815,4.6815,4.6815,4.6815,152800.0
2010-08-11 15:15:00,5.34,5.34,5.33,5.33,211200.0,4.6815,4.6815,4.6727,4.6727,211200.0
2010-08-11 15:20:00,5.33,5.33,5.33,5.33,243200.0,4.6727,4.6727,4.6727,4.6727,243200.0
2010-08-11 15:25:00,5.33,5.34,5.33,5.33,190400.0,4.6727,4.6815,4.6727,4.6727,190400.0
2010-08-11 15:30:00,5.33,5.35,5.33,5.35,245600.0,4.6727,4.6903,4.6727,4.6903,245600.0
2010-08-11 15:35:00,5.35,5.35,5.34,5.34,253600.0,4.6903,4.6903,4.6815,4.6815,253600.0
2010-08-11 15:40:00,5.34,5.35,5.33,5.33,331200.0,4.6815,4.6903,4.6727,4.6727,331200.0
2010-08-11 15:45:00,5.33,5.34,5.33,5.33,300000.0,4.6727,4.6815,4.6727,4.6727,300000.0
2010-08-11 15:50:00,5.33,5.33,5.32,5.33,306400.0,4.6727,4.6727,4.664,4.6727,306400.0
2010-08-11 15:55:00,5.33,5.34,5.33,5.33,662400.0,4.6727,4.6815,4.6727,4.6727,662400.0
2010-08-12 09:30:00,5.21,5.22,5.19,5.22,244800.0,4.5675,4.5763,4.55,4.5763,244800.0
2010-08-12 09:35:00,5.22,5.23,5.18,5.2,218400.0,4.5763,4.5851,4.5412,4.5588,218400.0
2010-08-12 09:40:00,5.2,5.21,5.2,5.2,152000.0,4.5588,4.5675,4.5588,4.5588,152000.0
2010-08-12 09:45:00,5.2,5.22,5.2,5.21,464000.0,4.5588,4.5763,4.5588,4.5675,464000.0
2010-08-12 09:50:00,5.21,5.22,5.21,5.22,196000.0,4.5675,4.5763,4.5675,4.5763,196000.0
2010-08-12 09:55:00,5.22,5.22,5.21,5.21,168000.0,4.5763,4.5763,4.5675,4.5675,168000.0
2010-08-12 10:00:00,5.21,5.23,5.21,5.23,200000.0,4.5675,4.5851,4.5675,4.5851,200000.0
2010-08-12 10:05:00,5.22,5.24,5.22,5.24,259200.0,4.5763,4.5938,4.5763,4.5938,259200.0
2010-08-12 10:10:00,5.24,5.25,5.23,5.23,192000.0,4.5938,4.6026,4.5851,4.5851,192000.0
2010-08-12 10:15:00,5.23,5.24,5.22,5.22,115200.0,4.5851,4.5938,4.5763,4.5763,115200.0
2010-08-12 10:20:00,5.22,5.22,5.21,5.22,296000.0,4.5763,4.5763,4.5675,4.5763,296000.0
2010-08-12 10:25:00,5.22,5.22,5.2,5.21,128000.0,4.5763,4.5763,4.5588,4.5675,128000.0
2010-08-12 10:30:00,5.21,5.21,5.2,5.2,159200.0,4.5675,4.5675,4.5588,4.5588,159200.0
2010-08-12 10:35:00,5.2,5.21,5.2,5.21,214400.0,4.5588,4.5675,4.5588,4.5675,214400.0
2010-08-12 10:40:00,5.21,5.23,5.21,5.23,157600.0,4.5675,4.5851,4.5675,4.5851,157600.0
2010-08-12 10:45:00,5.23,5.23,5.23,5.23,172000.0,4.5851,4.5851,4.5851,4.5851,172000.0
2010-08-12 10:50:00,5.23,5.24,5.22,5.23,196800.0,4.5851,4.5938,4.5763,4.5851,196800.0
2010-08-12 10:55:00,5.23,5.23,5.22,5.22,122400.0,4.5851,4.5851,4.5763,4.5763,122400.0
2010-08-12 11:00:00,5.22,5.23,5.2,5.21,373600.0,4.5763,4.5851,4.5588,4.5675,373600.0
2010-08-12 11:05:00,5.2,5.21,5.2,5.2,152000.0,4.5588,4.5675,4.5588,4.5588,152000.0
2010-08-12 11:10:00,5.2,5.2,5.19,5.2,100000.0,4.5588,4.5588,4.55,4.5588,100000.0
2010-08-12 11:15:00,5.2,5.21,5.2,5.21,101600.0,4.5588,4.5675,4.5588,4.5675,101600.0
2010-08-12 11:20:00,5.22,5.22,5.21,5.21,638400.0,4.5763,4.5763,4.5675,4.5675,638400.0
2010-08-12 11:25:00,5.21,5.22,5.21,5.21,255200.0,4.5675,4.5763,4.5675,4.5675,255200.0
2010-08-12 11:30:00,5.21,5.22,5.21,5.21,244000.0,4.5675,4.5763,4.5675,4.5675,244000.0
2010-08-12 11:35:00,5.21,5.21,5.21,5.21,87200.0,4.5675,4.5675,4.5675,4.5675,87200.0
2010-08-12 11:40:00,5.21,5.21,5.2,5.21,109600.0,4.5675,4.5675,4.5588,4.5675,109600.0
2010-08-12 11:45:00,5.21,5.22,5.21,5.21,121600.0,4.5675,4.5763,4.5675,4.5675,121600.0
2010-08-12 11:50:00,5.22,5.22,5.21,5.22,83200.0,4.5763,4.5763,4.5675,4.5763,83200.0
2010-08-12 11:55:00,5.22,5.22,5.21,5.21,69600.0,4.5763,4.5763,4.5675,4.5675,69600.0
2010-08-12 12:00:00,5.21,5.21,5.2,5.2,60000.0,4.5675,4.5675,4.5588,4.5588,60000.0
2010-08-12 12:05:00,5.2,5.21,5.2,5.21,47200.0,4.5588,4.5675,4.5588,4.5675,47200.0
2010-08-12 12:10:00,5.21,5.23,5.21,5.23,566400.0,4.5675,4.5851,4.5675,4.5851,566400.0
2010-08-12 12:15:00,5.23,5.24,5.23,5.23,222400.0,4.5851,4.5938,4.5851,4.5851,222400.0
2010-08-12 12:20:00,5.24,5.24,5.24,5.24,709600.0,4.5938,4.5938,4.5938,4.5938,709600.0
2010-08-12 12:25:00,5.24,5.24,5.24,5.24,69600.0,4.5938,4.5938,4.5938,4.5938,69600.0
2010-08-12 12:30:00,5.24,5.24,5.24,5.24,23200.0,4.5938,4.5938,4.5938,4.5938,23200.0
2010-08-12 12:35:00,5.24,5.25,5.24,5.24,42400.0,4.5938,4.6026,4.5938,4.5938,42400.0
2010-08-12 12:40:00,5.24,5.24,5.24,5.24,44800.0,4.5938,4.5938,4.5938,4.5938,44800.0
2010-08-12 12:45:00,5.24,5.24,5.24,5.24,30400.0,4.5938,4.5938,4.5938,4.5938,30400.0
2010-08-12 12:50:00,5.24,5.24,5.24,5.24,52800.0,4.5938,4.5938,4.5938,4.5938,52800.0
2010-08-12 12:55:00,5.24,5.25,5.24,5.24,24000.0,4.5938,4.6026,4.5938,4.5938,24000.0
2010-08-12 13:00:00,5.24,5.25,5.24,5.24,124000.0,4.5938,4.6026,4.5938,4.5938,124000.0
2010-08-12 13:05:00,5.24,5.24,5.23,5.24,21600.0,4.5938,4.5938,4.5851,4.5938,21600.0
2010-08-12 13:10:00,5.23,5.24,5.23,5.24,28800.0,4.5851,4.5938,4.5851,4.5938,28800.0
2010-08-12 13:15:00,5.24,5.24,5.23,5.24,64800.0,4.5938,4.5938,4.5851,4.5938,64800.0
2010-08-12 13:20:00,5.24,5.24,5.23,5.23,58400.0,4.5938,4.5938,4.5851,4.5851,58400.0
2010-08-12 13:25:00,5.24,5.24,5.23,5.23,51200.0,4.5938,4.5938,4.5851,4.5851,51200.0
2010-08-12 13:30:00,5.23,5.23,5.22,5.22,77600.0,4.5851,4.5851,4.5763,4.5763,77600.0
2010-08-12 13:35:00,5.22,5.23,5.22,5.22,16000.0,4.5763,4.5851,4.5763,4.5763,16000.0
2010-08-12 13:40:00,5.22,5.22,5.22,5.22,57600.0,4.5763,4.5763,4.5763,4.5763,57600.0
2010-08-12 13:45:00,5.22,5.22,5.21,5.21,44800.0,4.5763,4.5763,4.5675,4.5675,44800.0
2010-08-12 13:50:00,5.21,5.22,5.21,5.21,36000.0,4.5675,4.5763,4.5675,4.5675,36000.0
2010-08-12 13:55:00,5.21,5.21,5.21,5.21,23200.0,4.5675,4.5675,4.5675,4.5675,23200.0
2010-08-12 14:00:00,5.21,5.22,5.2,5.2,60000.0,4.5675,4.5763,4.5588,4.5588,60000.0
2010-08-12 14:05:00,5.21,5.22,5.21,5.22,52800.0,4.5675,4.5763,4.5675,4.5763,52800.0
2010-08-12 14:10:00,5.22,5.22,5.22,5.22,31200.0,4.5763,4.5763,4.5763,4.5763,31200.0
2010-08-12 14:15:00,5.22,5.22,5.22,5.22,38400.0,4.5763,4.5763,4.5763,4.5763,38400.0
2010-08-12 14:20:00,5.22,5.22,5.21,5.21,45600.0,4.5763,4.5763,4.5675,4.5675,45600.0
2010-08-12 14:25:00,5.21,5.22,5.21,5.22,99200.0,4.5675,4.5763,4.5675,4.5763,99200.0
2010-08-12 14:30:00,5.22,5.22,5.22,5.22,57600.0,4.5763,4.5763,4.5763,4.5763,57600.0
2010-08-12 14:35:00,5.22,5.22,5.21,5.21,38400.0,4.5763,4.5763,4.5675,4.5675,38400.0
2010-08-12 14:40:00,5.21,5.22,5.21,5.22,47200.0,4.5675,4.5763,4.5675,4.5763,47200.0
2010-08-12 14:45:00,5.22,5.22,5.21,5.21,31200.0,4.5763,4.5763,4.5675,4.5675,31200.0
2010-08-12 14:50:00,5.21,5.22,5.21,5.22,208000.0,4.5675,4.5763,4.5675,4.5763,208000.0
2010-08-12 14:55:00,5.22,5.22,5.21,5.22,64000.0,4.5763,4.5763,4.5675,4.5763,64000.0
2010-08-12 15:00:00,5.22,5.25,5.22,5.24,319200.0,4.5763,4.6026,4.5763,4.5938,319200.0
2010-08-12 15:05:00,5.24,5.24,5.23,5.24,179200.0,4.5938,4.5938,4.5851,4.5938,179200.0
2010-08-12 15:10:00,5.24,5.24,5.23,5.23,166400.0,4.5938,4.5938,4.5851,4.5851,166400.0
2010-08-12 15:15:00,5.23,5.24,5.22,5.22,184000.0,4.5851,4.5938,4.5763,4.5763,184000.0
2010-08-12 15:20:00,5.22,5.23,5.22,5.23,136000.0,4.5763,4.5851,4.5763,4.5851,136000.0
2010-08-12 15:25:00,5.23,5.23,5.22,5.23,132800.0,4.5851,4.5851,4.5763,4.5851,132800.0
2010-08-12 15:30:00,5.23,5.24,5.23,5.24,314400.0,4.5851,4.5938,4.5851,4.5938,314400.0
2010-08-12 15:35:00,5.24,5.24,5.23,5.23,208000.0,4.5938,4.5938,4.5851,4.5851,208000.0
2010-08-12 15:40:00,5.23,5.23,5.21,5.21,260000.0,4.5851,4.5851,4.5675,4.5675,260000.0
2010-08-12 15:45:00,5.21,5.22,5.21,5.22,222400.0,4.5675,4.5763,4.5675,4.5763,222400.0
2010-08-12 15:50:00,5.22,5.22,5.21,5.21,299200.0,4.5763,4.5763,4.5675,4.5675,299200.0
2010-08-12 15:55:00,5.21,5.22,5.21,5.21,744800.0,4.5675,4.5763,4.5675,4.5675,744800.0
2010-08-13 09:30:00,5.2,5.2,5.17,5.19,134400.0,4.5588,4.5588,4.5325,4.55,134400.0
2010-08-13 09:35:00,5.2,5.2,5.17,5.17,79200.0,4.5588,4.5588,4.5325,4.5325,79200.0
2010-08-13 09:40:00,5.17,5.19,5.15,5.16,155200.0,4.5325,4.55,4.5149,4.5237,155200.0
2010-08-13 09:45:00,5.16,5.17,5.15,5.16,178400.0,4.5237,4.5325,4.5149,4.5237,178400.0
2010-08-13 09:50:00,5.16,5.16,5.14,5.16,200000.0,4.5237,4.5237,4.5062,4.5237,200000.0
2010-08-13 09:55:00,5.16,5.19,5.16,5.18,251200.0,4.5237,4.55,4.5237,4.5412,251200.0
2010-08-13 10:00:00,5.18,5.18,5.15,5.17,420000.0,4.5412,4.5412,4.5149,4.5325,420000.0
2010-08-13 10:05:00,5.17,5.18,5.16,5.18,154400.0,4.5325,4.5412,4.5237,4.5412,154400.0
2010-08-13 10:10:00,5.18,5.18,5.16,5.16,104000.0,4.5412,4.5412,4.5237,4.5237,104000.0
2010-08-13 10:15:00,5.16,5.17,5.16,5.16,109600.0,4.5237,4.5325,4.5237,4.5237,109600.0
2010-08-13 10:20:00,5.16,5.17,5.15,5.16,83200.0,4.5237,4.5325,4.5149,4.5237,83200.0
2010-08-13 10:25:00,5.16,5.16,5.16,5.16,64000.0,4.5237,4.5237,4.5237,4.5237,64000.0
2010-08-13 10:30:00,5.16,5.16,5.14,5.15,154400.0,4.5237,4.5237,4.5062,4.5149,154400.0
2010-08-13 10:35:00,5.15,5.15,5.15,5.15,325600.0,4.5149,4.5149,4.5149,4.5149,325600.0
2010-08-13 10:40:00,5.15,5.15,5.14,5.15,169600.0,4.5149,4.5149,4.5062,4.5149,169600.0
2010-08-13 10:45:00,5.15,5.15,5.14,5.14,164000.0,4.5149,4.5149,4.5062,4.5062,164000.0
2010-08-13 10:50:00,5.14,5.15,5.13,5.13,125600.0,4.5062,4.5149,4.4974,4.4974,125600.0
2010-08-13 10:55:00,5.13,5.14,5.13,5.13,140000.0,4.4974,4.5062,4.4974,4.4974,140000.0
2010-08-13 11:00:00,5.13,5.14,5.13,5.13,160000.0,4.4974,4.5062,4.4974,4.4974,160000.0
2010-08-13 11:05:00,5.14,5.14,5.14,5.14,109600.0,4.5062,4.5062,4.5062,4.5062,109600.0
2010-08-13 11:10:00,5.14,5.14,5.13,5.13,202400.0,4.5062,4.5062,4.4974,4.4974,202400.0
2010-08-13 11:15:00,5.13,5.14,5.13,5.14,128800.0,4.4974,4.5062,4.4974,4.5062,128800.0
2010-08-13 11:20:00,5.13,5.14,5.13,5.13,119200.0,4.4974,4.5062,4.4974,4.4974,119200.0
2010-08-13 11:25:00,5.13,5.13,5.13,5.13,100800.0,4.4974,4.4974,4.4974,4.4974,100800.0
2010-08-13 11:30:00,5.13,5.13,5.13,5.13,104800.0,4.4974,4.4974,4.4974,4.4974,104800.0
2010-08-13 11:35:00,5.13,5.13,5.12,5.13,138400.0,4.4974,4.4974,4.4886,4.4974,138400.0
2010-08-13 11:40:00,5.13,5.14,5.13,5.13,72000.0,4.4974,4.5062,4.4974,4.4974,72000.0
2010-08-13 11:45:00,5.13,5.13,5.12,5.13,95200.0,4.4974,4.4974,4.4886,4.4974,95200.0
2010-08-13 11:50:00,5.13,5.13,5.12,5.12,70400.0,4.4974,4.4974,4.4886,4.4886,70400.0
2010-08-13 11:55:00,5.12,5.13,5.12,5.13,138400.0,4.4886,4.4974,4.4886,4.4974,138400.0
2010-08-13 12:00:00,5.13,5.14,5.13,5.14,44800.0,4.4974,4.5062,4.4974,4.5062,44800.0
2010-08-13 12:05:00,5.14,5.15,5.14,5.15,168000.0,4.5062,4.5149,4.5062,4.5149,168000.0
2010-08-13 12:10:00,5.15,5.15,5.14,5.15,104000.0,4.5149,4.5149,4.5062,4.5149,104000.0
2010-08-13 12:15:00,5.14,5.15,5.14,5.15,58400.0,4.5062,4.5149,4.5062,4.5149,58400.0
2010-08-13 12:20:00,5.15,5.15,5.14,5.15,72800.0,4.5149,4.5149,4.5062,4.5149,72800.0
2010-08-13 12:25:00,5.15,5.15,5.14,5.15,60000.0,4.5149,4.5149,4.5062,4.5149,60000.0
2010-08-13 12:30:00,5.15,5.15,5.14,5.15,92000.0,4.5149,4.5149,4.5062,4.5149,92000.0
2010-08-13 12:35:00,5.15,5.15,5.15,5.15,91200.0,4.5149,4.5149,4.5149,4.5149,91200.0
2010-08-13 12:40:00,5.15,5.15,5.15,5.15,93600.0,4.5149,4.5149,4.5149,4.5149,93600.0
2010-08-13 12:45:00,5.15,5.15,5.15,5.15,98400.0,4.5149,4.5149,4.5149,4.5149,98400.0
2010-08-13 12:50:00,5.15,5.15,5.15,5.15,143200.0,4.5149,4.5149,4.5149,4.5149,143200.0
2010-08-13 12:55:00,5.15,5.16,5.15,5.16,79200.0,4.5149,4.5237,4.5149,4.5237,79200.0
2010-08-13 13:00:00,5.15,5.16,5.15,5.15,104000.0,4.5149,4.5237,4.5149,4.5149,104000.0
2010-08-13 13:05:00,5.15,5.15,5.15,5.15,81600.0,4.5149,4.5149,4.5149,4.5149,81600.0
2010-08-13 13:10:00,5.15,5.16,5.15,5.16,74400.0,4.5149,4.5237,4.5149,4.5237,74400.0
2010-08-13 13:15:00,5.15,5.16,5.15,5.16,78400.0,4.5149,4.5237,4.5149,4.5237,78400.0
2010-08-13 13:20:00,5.16,5.16,5.15,5.15,84000.0,4.5237,4.5237,4.5149,4.5149,84000.0
2010-08-13 13:25:00,5.15,5.16,5.15,5.15,69600.0,4.5149,4.5237,4.5149,4.5149,69600.0
2010-08-13 13:30:00,5.15,5.16,5.15,5.16,43200.0,4.5149,4.5237,4.5149,4.5237,43200.0
2010-08-13 13:35:00,5.16,5.17,5.16,5.17,86400.0,4.5237,4.5325,4.5237,4.5325,86400.0
2010-08-13 13:40:00,5.16,5.17,5.16,5.16,81600.0,4.5237,4.5325,4.5237,4.5237,81600.0
2010-08-13 13:45:00,5.16,5.16,5.15,5.15,63200.0,4.5237,4.5237,4.5149,4.5149,63200.0
2010-08-13 13:50:00,5.15,5.16,5.15,5.16,63200.0,4.5149,4.5237,4.5149,4.5237,63200.0
2010-08-13 13:55:00,5.15,5.15,5.15,5.15,51200.0,4.5149,4.5149,4.5149,4.5149,51200.0
2010-08-13 14:00:00,5.15,5.15,5.15,5.15,136800.0,4.5149,4.5149,4.5149,4.5149,136800.0
2010-08-13 14:05:00,5.15,5.15,5.15,5.15,48800.0,4.5149,4.5149,4.5149,4.5149,48800.0
2010-08-13 14:10:00,5.15,5.15,5.15,5.15,56000.0,4.5149,4.5149,4.5149,4.5149,56000.0
2010-08-13 14:15:00,5.15,5.15,5.15,5.15,62400.0,4.5149,4.5149,4.5149,4.5149,62400.0
2010-08-13 14:20:00,5.15,5.15,5.14,5.15,98400.0,4.5149,4.5149,4.5062,4.5149,98400.0
2010-08-13 14:25:00,5.15,5.15,5.14,5.15,65600.0,4.5149,4.5149,4.5062,4.5149,65600.0
2010-08-13 14:30:00,5.15,5.15,5.15,5.15,57600.0,4.5149,4.5149,4.5149,4.5149,57600.0
2010-08-13 14:35:00,5.15,5.15,5.13,5.13,84000.0,4.5149,4.5149,4.4974,4.4974,84000.0
2010-08-13 14:40:00,5.13,5.14,5.13,5.14,87200.0,4.4974,4.5062,4.4974,4.5062,87200.0
2010-08-13 14:45:00,5.14,5.14,5.12,5.12,144800.0,4.5062,4.5062,4.4886,4.4886,144800.0
2010-08-13 14:50:00,5.12,5.13,5.12,5.13,136800.0,4.4886,4.4974,4.4886,4.4974,136800.0
2010-08-13 14:55:00,5.12,5.13,5.12,5.13,74400.0,4.4886,4.4974,4.4886,4.4974,74400.0
2010-08-13 15:00:00,5.13,5.13,5.12,5.13,206400.0,4.4974,4.4974,4.4886,4.4974,206400.0
2010-08-13 15:05:00,5.13,5.13,5.12,5.12,211200.0,4.4974,4.4974,4.4886,4.4886,211200.0
2010-08-13 15:10:00,5.12,5.13,5.12,5.12,195200.0,4.4886,4.4974,4.4886,4.4886,195200.0
2010-08-13 15:15:00,5.12,5.12,5.12,5.12,60800.0,4.4886,4.4886,4.4886,4.4886,60800.0
2010-08-13 15:20:00,5.12,5.13,5.12,5.12,352000.0,4.4886,4.4974,4.4886,4.4886,352000.0
2010-08-13 15:25:00,5.12,5.13,5.12,5.12,179200.0,4.4886,4.4974,4.4886,4.4886,179200.0
2010-08-13 15:30:00,5.12,5.13,5.12,5.13,300800.0,4.4886,4.4974,4.4886,4.4974,300800.0
2010-08-13 15:35:00,5.13,5.13,5.12,5.12,304000.0,4.4974,4.4974,4.4886,4.4886,304000.0
2010-08-13 15:40:00,5.12,5.12,5.11,5.12,337600.0,4.4886,4.4886,4.4799,4.4886,337600.0
2010-08-13 15:45:00,5.12,5.12,5.1,5.11,406400.0,4.4886,4.4886,4.4711,4.4799,406400.0
2010-08-13 15:50:00,5.11,5.11,5.1,5.11,371200.0,4.4799,4.4799,4.4711,4.4799,371200.0
2010-08-13 15:55:00,5.11,5.11,5.1,5.11,540800.0,4.4799,4.4799,4.4711,4.4799,540800.0
2010-08-16 09:30:00,5.07,5.07,5.04,5.05,80000.0,4.4448,4.4448,4.4185,4.4273,80000.0
2010-08-16 09:35:00,5.05,5.08,5.05,5.08,31200.0,4.4273,4.4536,4.4273,4.4536,31200.0
2010-08-16 09:40:00,5.08,5.11,5.07,5.11,160000.0,4.4536,4.4799,4.4448,4.4799,160000.0
2010-08-16 09:45:00,5.11,5.13,5.1,5.12,77600.0,4.4799,4.4974,4.4711,4.4886,77600.0
2010-08-16 09:50:00,5.12,5.12,5.11,5.11,60800.0,4.4886,4.4886,4.4799,4.4799,60800.0
2010-08-16 09:55:00,5.11,5.11,5.1,5.1,97600.0,4.4799,4.4799,4.4711,4.4711,97600.0
2010-08-16 10:00:00,5.1,5.11,5.09,5.1,125600.0,4.4711,4.4799,4.4623,4.4711,125600.0
2010-08-16 10:05:00,5.1,5.12,5.1,5.11,117600.0,4.4711,4.4886,4.4711,4.4799,117600.0
2010-08-16 10:10:00,5.11,5.14,5.11,5.13,121600.0,4.4799,4.5062,4.4799,4.4974,121600.0
2010-08-16 10:15:00,5.13,5.15,5.13,5.14,144000.0,4.4974,4.5149,4.4974,4.5062,144000.0
2010-08-16 10:20:00,5.14,5.15,5.13,5.14,116800.0,4.5062,4.5149,4.4974,4.5062,116800.0
2010-08-16 10:25:00,5.14,5.14,5.13,5.13,51200.0,4.5062,4.5062,4.4974,4.4974,51200.0
2010-08-16 10:30:00,5.13,5.14,5.13,5.14,31200.0,4.4974,4.5062,4.4974,4.5062,31200.0
2010-08-16 10:35:00,5.14,5.14,5.14,5.14,64800.0,4.5062,4.5062,4.5062,4.5062,64800.0
2010-08-16 10:40:00,5.14,5.15,5.13,5.13,60000.0,4.5062,4.5149,4.4974,4.4974,60000.0
2010-08-16 10:45:00,5.13,5.14,5.13,5.14,56800.0,4.4974,4.5062,4.4974,4.5062,56800.0
2010-08-16 10:50:00,5.14,5.14,5.13,5.13,46400.0,4.5062,4.5062,4.4974,4.4974,46400.0
2010-08-16 10:55:00,5.13,5.13,5.13,5.13,87200.0,4.4974,4.4974,4.4974,4.4974,87200.0
2010-08-16 11:00:00,5.13,5.13,5.12,5.12,135200.0,4.4974,4.4974,4.4886,4.4886,135200.0
2010-08-16 11:05:00,5.12,5.13,5.12,5.12,96800.0,4.4886,4.4974,4.4886,4.4886,96800.0
2010-08-16 11:10:00,5.12,5.13,5.12,5.13,56000.0,4.4886,4.4974,4.4886,4.4974,56000.0
2010-08-16 11:15:00,5.13,5.13,5.12,5.12,44000.0,4.4974,4.4974,4.4886,4.4886,44000.0
2010-08-16 11:20:00,5.12,5.12,5.12,5.12,59200.0,4.4886,4.4886,4.4886,4.4886,59200.0
2010-08-16 11:25:00,5.12,5.13,5.12,5.12,48000.0,4.4886,4.4974,4.4886,4.4886,48000.0
2010-08-16 11:30:00,5.12,5.13,5.12,5.13,46400.0,4.4886,4.4974,4.4886,4.4974,46400.0
2010-08-16 11:35:00,5.13,5.14,5.13,5.14,30400.0,4.4974,4.5062,4.4974,4.5062,30400.0
2010-08-16 11:40:00,5.13,5.14,5.13,5.13,28800.0,4.4974,4.5062,4.4974,4.4974,28800.0
2010-08-16 11:45:00,5.13,5.14,5.13,5.13,28800.0,4.4974,4.5062,4.4974,4.4974,28800.0
2010-08-16 11:50:00,5.13,5.14,5.13,5.14,74400.0,4.4974,4.5062,4.4974,4.5062,74400.0
2010-08-16 11:55:00,5.14,5.15,5.14,5.14,20000.0,4.5062,4.5149,4.5062,4.5062,20000.0
2010-08-16 12:00:00,5.14,5.14,5.14,5.14,36800.0,4.5062,4.5062,4.5062,4.5062,36800.0
2010-08-16 12:05:00,5.14,5.15,5.14,5.15,14400.0,4.5062,4.5149,4.5062,4.5149,14400.0
2010-08-16 12:10:00,5.15,5.15,5.14,5.15,17600.0,4.5149,4.5149,4.5062,4.5149,17600.0
2010-08-16 12:15:00,5.14,5.15,5.14,5.15,24000.0,4.5062,4.5149,4.5062,4.5149,24000.0
2010-08-16 12:20:00,5.15,5.15,5.15,5.15,55200.0,4.5149,4.5149,4.5149,4.5149,55200.0
2010-08-16 12:25:00,5.15,5.16,5.15,5.16,99200.0,4.5149,4.5237,4.5149,4.5237,99200.0
2010-08-16 12:30:00,5.16,5.16,5.15,5.16,87200.0,4.5237,4.5237,4.5149,4.5237,87200.0
2010-08-16 12:35:00,5.16,5.16,5.15,5.15,36000.0,4.5237,4.5237,4.5149,4.5149,36000.0
2010-08-16 12:40:00,5.15,5.15,5.15,5.15,90400.0,4.5149,4.5149,4.5149,4.5149,90400.0
2010-08-16 12:45:00,5.15,5.15,5.15,5.15,120800.0,4.5149,4.5149,4.5149,4.5149,120800.0
2010-08-16 12:50:00,5.15,5.16,5.15,5.16,120800.0,4.5149,4.5237,4.5149,4.5237,120800.0
2010-08-16 12:55:00,5.15,5.15,5.15,5.15,29600.0,4.5149,4.5149,4.5149,4.5149,29600.0
2010-08-16 13:00:00,5.15,5.15,5.15,5.15,119200.0,4.5149,4.5149,4.5149,4.5149,119200.0
2010-08-16 13:05:00,5.15,5.16,5.15,5.16,63200.0,4.5149,4.5237,4.5149,4.5237,63200.0
2010-08-16 13:10:00,5.16,5.16,5.16,5.16,31200.0,4.5237,4.5237,4.5237,4.5237,31200.0
2010-08-16 13:15:00,5.16,5.16,5.15,5.16,37600.0,4.5237,4.5237,4.5149,4.5237,37600.0
2010-08-16 13:20:00,5.15,5.16,5.15,5.16,47200.0,4.5149,4.5237,4.5149,4.5237,47200.0
2010-08-16 13:25:00,5.16,5.16,5.15,5.15,20000.0,4.5237,4.5237,4.5149,4.5149,20000.0
2010-08-16 13:30:00,5.15,5.16,5.15,5.16,32800.0,4.5149,4.5237,4.5149,4.5237,32800.0
2010-08-16 13:35:00,5.16,5.16,5.15,5.16,34400.0,4.5237,4.5237,4.5149,4.5237,34400.0
2010-08-16 13:40:00,5.16,5.16,5.15,5.16,53600.0,4.5237,4.5237,4.5149,4.5237,53600.0
2010-08-16 13:45:00,5.15,5.16,5.15,5.16,56000.0,4.5149,4.5237,4.5149,4.5237,56000.0
2010-08-16 13:50:00,5.16,5.16,5.15,5.16,140800.0,4.5237,4.5237,4.5149,4.5237,140800.0
2010-08-16 13:55:00,5.16,5.16,5.15,5.16,120800.0,4.5237,4.5237,4.5149,4.5237,120800.0
2010-08-16 14:00:00,5.16,5.17,5.16,5.17,145600.0,4.5237,4.5325,4.5237,4.5325,145600.0
2010-08-16 14:05:00,5.17,5.17,5.16,5.16,96000.0,4.5325,4.5325,4.5237,4.5237,96000.0
2010-08-16 14:10:00,5.16,5.16,5.15,5.16,208000.0,4.5237,4.5237,4.5149,4.5237,208000.0
2010-08-16 14:15:00,5.16,5.16,5.16,5.16,68000.0,4.5237,4.5237,4.5237,4.5237,68000.0
2010-08-16 14:20:00,5.16,5.17,5.16,5.16,45600.0,4.5237,4.5325,4.5237,4.5237,45600.0
2010-08-16 14:25:00,5.16,5.16,5.16,5.16,49600.0,4.5237,4.5237,4.5237,4.5237,49600.0
2010-08-16 14:30:00,5.16,5.16,5.15,5.16,64000.0,4.5237,4.5237,4.5149,4.5237,64000.0
2010-08-16 14:35:00,5.16,5.16,5.15,5.16,105600.0,4.5237,4.5237,4.5149,4.5237,105600.0
2010-08-16 14:40:00,5.16,5.16,5.15,5.16,138400.0,4.5237,4.5237,4.5149,4.5237,138400.0
2010-08-16 14:45:00,5.16,5.16,5.16,5.16,62400.0,4.5237,4.5237,4.5237,4.5237,62400.0
2010-08-16 14:50:00,5.16,5.16,5.15,5.15,350400.0,4.5237,4.5237,4.5149,4.5149,350400.0
2010-08-16 14:55:00,5.15,5.15,5.15,5.15,184800.0,4.5149,4.5149,4.5149,4.5149,184800.0
2010-08-16 15:00:00,5.15,5.15,5.15,5.15,134400.0,4.5149,4.5149,4.5149,4.5149,134400.0
2010-08-16 15:05:00,5.15,5.15,5.15,5.15,266400.0,4.5149,4.5149,4.5149,4.5149,266400.0
2010-08-16 15:10:00,5.15,5.15,5.14,5.15,180000.0,4.5149,4.5149,4.5062,4.5149,180000.0
2010-08-16 15:15:00,5.15,5.15,5.15,5.15,120800.0,4.5149,4.5149,4.5149,4.5149,120800.0
2010-08-16 15:20:00,5.15,5.15,5.14,5.15,132000.0,4.5149,4.5149,4.5062,4.5149,132000.0
2010-08-16 15:25:00,5.15,5.16,5.15,5.16,273600.0,4.5149,4.5237,4.5149,4.5237,273600.0
2010-08-16 15:30:00,5.16,5.17,5.15,5.16,295200.0,4.5237,4.5325,4.5149,4.5237,295200.0
2010-08-16 15:35:00,5.16,5.17,5.16,5.16,189600.0,4.5237,4.5325,4.5237,4.5237,189600.0
2010-08-16 15:40:00,5.16,5.17,5.16,5.17,232800.0,4.5237,4.5325,4.5237,4.5325,232800.0
2010-08-16 15:45:00,5.17,5.17,5.16,5.16,356800.0,4.5325,4.5325,4.5237,4.5237,356800.0
2010-08-16 15:50:00,5.16,5.17,5.16,5.16,364000.0,4.5237,4.5325,4.5237,4.5237,364000.0
2010-08-16 15:55:00,5.16,5.17,5.16,5.16,334400.0,4.5237,4.5325,4.5237,4.5237,334400.0
2010-08-17 09:30:00,5.21,5.22,5.2,5.22,115200.0,4.5675,4.5763,4.5588,4.5763,115200.0
2010-08-17 09:35:00,5.22,5.22,5.2,5.22,80800.0,4.5763,4.5763,4.5588,4.5763,80800.0
2010-08-17 09:40:00,5.22,5.22,5.19,5.2,56800.0,4.5763,4.5763,4.55,4.5588,56800.0
2010-08-17 09:45:00,5.2,5.21,5.2,5.21,58400.0,4.5588,4.5675,4.5588,4.5675,58400.0
2010-08-17 09:50:00,5.21,5.22,5.21,5.22,74400.0,4.5675,4.5763,4.5675,4.5763,74400.0
2010-08-17 09:55:00,5.22,5.22,5.2,5.21,80000.0,4.5763,4.5763,4.5588,4.5675,80000.0
2010-08-17 10:00:00,5.22,5.24,5.22,5.24,114400.0,4.5763,4.5938,4.5763,4.5938,114400.0
2010-08-17 10:05:00,5.24,5.25,5.23,5.23,123200.0,4.5938,4.6026,4.5851,4.5851,123200.0
2010-08-17 10:10:00,5.23,5.23,5.22,5.22,81600.0,4.5851,4.5851,4.5763,4.5763,81600.0
2010-08-17 10:15:00,5.22,5.22,5.21,5.22,71200.0,4.5763,4.5763,4.5675,4.5763,71200.0
2010-08-17 10:20:00,5.21,5.23,5.21,5.23,59200.0,4.5675,4.5851,4.5675,4.5851,59200.0
2010-08-17 10:25:00,5.23,5.23,5.22,5.22,60000.0,4.5851,4.5851,4.5763,4.5763,60000.0
2010-08-17 10:30:00,5.23,5.23,5.22,5.23,52000.0,4.5851,4.5851,4.5763,4.5851,52000.0
2010-08-17 10:35:00,5.23,5.23,5.22,5.23,77600.0,4.5851,4.5851,4.5763,4.5851,77600.0
2010-08-17 10:40:00,5.23,5.24,5.23,5.24,64000.0,4.5851,4.5938,4.5851,4.5938,64000.0
2010-08-17 10:45:00,5.23,5.24,5.23,5.24,66400.0,4.5851,4.5938,4.5851,4.5938,66400.0
2010-08-17 10:50:00,5.24,5.25,5.24,5.25,236800.0,4.5938,4.6026,4.5938,4.6026,236800.0
2010-08-17 10:55:00,5.25,5.26,5.25,5.25,43200.0,4.6026,4.6114,4.6026,4.6026,43200.0
2010-08-17 11:00:00,5.25,5.26,5.25,5.26,97600.0,4.6026,4.6114,4.6026,4.6114,97600.0
2010-08-17 11:05:00,5.26,5.27,5.26,5.26,59200.0,4.6114,4.6201,4.6114,4.6114,59200.0
2010-08-17 11:10:00,5.27,5.28,5.26,5.28,44800.0,4.6201,4.6289,4.6114,4.6289,44800.0
2010-08-17 11:15:00,5.28,5.28,5.27,5.27,53600.0,4.6289,4.6289,4.6201,4.6201,53600.0
2010-08-17 11:20:00,5.27,5.27,5.27,5.27,51200.0,4.6201,4.6201,4.6201,4.6201,51200.0
2010-08-17 11:25:00,5.27,5.27,5.27,5.27,52000.0,4.6201,4.6201,4.6201,4.6201,52000.0
2010-08-17 11:30:00,5.27,5.28,5.27,5.27,36000.0,4.6201,4.6289,4.6201,4.6201,36000.0
2010-08-17 11:35:00,5.28,5.28,5.27,5.28,76800.0,4.6289,4.6289,4.6201,4.6289,76800.0
2010-08-17 11:40:00,5.28,5.28,5.27,5.27,56000.0,4.6289,4.6289,4.6201,4.6201,56000.0
2010-08-17 11:45:00,5.28,5.28,5.28,5.28,38400.0,4.6289,4.6289,4.6289,4.6289,38400.0
2010-08-17 11:50:00,5.28,5.28,5.28,5.28,29600.0,4.6289,4.6289,4.6289,4.6289,29600.0
2010-08-17 11:55:00,5.28,5.28,5.27,5.27,11200.0,4.6289,4.6289,4.6201,4.6201,11200.0
2010-08-17 12:00:00,5.27,5.27,5.27,5.27,52000.0,4.6201,4.6201,4.6201,4.6201,52000.0
2010-08-17 12:05:00,5.27,5.27,5.27,5.27,28000.0,4.6201,4.6201,4.6201,4.6201,28000.0
2010-08-17 12:10:00,5.27,5.27,5.27,5.27,43200.0,4.6201,4.6201,4.6201,4.6201,43200.0
2010-08-17 12:15:00,5.27,5.27,5.27,5.27,84800.0,4.6201,4.6201,4.6201,4.6201,84800.0
2010-08-17 12:20:00,5.27,5.27,5.27,5.27,107200.0,4.6201,4.6201,4.6201,4.6201,107200.0
2010-08-17 12:25:00,5.27,5.27,5.27,5.27,34400.0,4.6201,4.6201,4.6201,4.6201,34400.0
2010-08-17 12:30:00,5.27,5.27,5.27,5.27,79200.0,4.6201,4.6201,4.6201,4.6201,79200.0
2010-08-17 12:35:00,5.27,5.28,5.27,5.28,66400.0,4.6201,4.6289,4.6201,4.6289,66400.0
2010-08-17 12:40:00,5.28,5.29,5.28,5.29,140000.0,4.6289,4.6377,4.6289,4.6377,140000.0
2010-08-17 12:45:00,5.28,5.29,5.28,5.29,160800.0,4.6289,4.6377,4.6289,4.6377,160800.0
2010-08-17 12:50:00,5.3,5.3,5.29,5.3,84000.0,4.6464,4.6464,4.6377,4.6464,84000.0
2010-08-17 12:55:00,5.3,5.3,5.3,5.3,56800.0,4.6464,4.6464,4.6464,4.6464,56800.0
2010-08-17 13:00:00,5.3,5.3,5.3,5.3,84800.0,4.6464,4.6464,4.6464,4.6464,84800.0
2010-08-17 13:05:00,5.3,5.3,5.3,5.3,42400.0,4.6464,4.6464,4.6464,4.6464,42400.0
2010-08-17 13:10:00,5.3,5.31,5.3,5.31,76800.0,4.6464,4.6552,4.6464,4.6552,76800.0
2010-08-17 13:15:00,5.31,5.32,5.31,5.32,189600.0,4.6552,4.664,4.6552,4.664,189600.0
2010-08-17 13:20:00,5.32,5.33,5.32,5.33,198400.0,4.664,4.6727,4.664,4.6727,198400.0
2010-08-17 13:25:00,5.33,5.33,5.32,5.33,245600.0,4.6727,4.6727,4.664,4.6727,245600.0
2010-08-17 13:30:00,5.33,5.34,5.32,5.33,157600.0,4.6727,4.6815,4.664,4.6727,157600.0
2010-08-17 13:35:00,5.33,5.34,5.33,5.34,138400.0,4.6727,4.6815,4.6727,4.6815,138400.0
2010-08-17 13:40:00,5.34,5.34,5.34,5.34,228800.0,4.6815,4.6815,4.6815,4.6815,228800.0
2010-08-17 13:45:00,5.34,5.34,5.34,5.34,68000.0,4.6815,4.6815,4.6815,4.6815,68000.0
2010-08-17 13:50:00,5.34,5.34,5.32,5.32,126400.0,4.6815,4.6815,4.664,4.664,126400.0
2010-08-17 13:55:00,5.32,5.34,5.32,5.34,90400.0,4.664,4.6815,4.664,4.6815,90400.0
2010-08-17 14:00:00,5.33,5.34,5.33,5.33,148800.0,4.6727,4.6815,4.6727,4.6727,148800.0
2010-08-17 14:05:00,5.33,5.33,5.32,5.32,90400.0,4.6727,4.6727,4.664,4.664,90400.0
2010-08-17 14:10:00,5.32,5.32,5.32,5.32,140800.0,4.664,4.664,4.664,4.664,140800.0
2010-08-17 14:15:00,5.32,5.32,5.32,5.32,52000.0,4.664,4.664,4.664,4.664,52000.0
2010-08-17 14:20:00,5.32,5.33,5.32,5.32,60000.0,4.664,4.6727,4.664,4.664,60000.0
2010-08-17 14:25:00,5.32,5.33,5.32,5.32,79200.0,4.664,4.6727,4.664,4.664,79200.0
2010-08-17 14:30:00,5.33,5.33,5.32,5.32,72000.0,4.6727,4.6727,4.664,4.664,72000.0
2010-08-17 14:35:00,5.32,5.32,5.31,5.31,75200.0,4.664,4.664,4.6552,4.6552,75200.0
2010-08-17 14:40:00,5.31,5.32,5.31,5.32,199200.0,4.6552,4.664,4.6552,4.664,199200.0
2010-08-17 14:45:00,5.32,5.32,5.31,5.31,40800.0,4.664,4.664,4.6552,4.6552,40800.0
2010-08-17 14:50:00,5.31,5.32,5.31,5.32,92800.0,4.6552,4.664,4.6552,4.664,92800.0
2010-08-17 14:55:00,5.32,5.32,5.31,5.31,67200.0,4.664,4.664,4.6552,4.6552,67200.0
2010-08-17 15:00:00,5.31,5.31,5.3,5.31,88000.0,4.6552,4.6552,4.6464,4.6552,88000.0
2010-08-17 15:05:00,5.31,5.31,5.3,5.31,163200.0,4.6552,4.6552,4.6464,4.6552,163200.0
2010-08-17 15:10:00,5.31,5.31,5.3,5.31,120800.0,4.6552,4.6552,4.6464,4.6552,120800.0
2010-08-17 15:15:00,5.3,5.31,5.3,5.31,135200.0,4.6464,4.6552,4.6464,4.6552,135200.0
2010-08-17 15:20:00,5.31,5.32,5.31,5.32,221600.0,4.6552,4.664,4.6552,4.664,221600.0
2010-08-17 15:25:00,5.32,5.32,5.32,5.32,149600.0,4.664,4.664,4.664,4.664,149600.0
2010-08-17 15:30:00,5.32,5.32,5.31,5.31,175200.0,4.664,4.664,4.6552,4.6552,175200.0
2010-08-17 15:35:00,5.31,5.31,5.3,5.3,577600.0,4.6552,4.6552,4.6464,4.6464,577600.0
2010-08-17 15:40:00,5.3,5.3,5.29,5.29,615200.0,4.6464,4.6464,4.6377,4.6377,615200.0
2010-08-17 15:45:00,5.29,5.3,5.29,5.29,444800.0,4.6377,4.6464,4.6377,4.6377,444800.0
2010-08-17 15:50:00,5.29,5.29,5.29,5.29,601600.0,4.6377,4.6377,4.6377,4.6377,601600.0
2010-08-17 15:55:00,5.29,5.29,5.28,5.29,1717600.0,4.6377,4.6377,4.6289,4.6377,1717600.0
2010-08-18 09:30:00,5.28,5.28,5.25,5.25,63200.0,4.6289,4.6289,4.6026,4.6026,63200.0
2010-08-18 09:35:00,5.25,5.27,5.24,5.25,247200.0,4.6026,4.6201,4.5938,4.6026,247200.0
2010-08-18 09:40:00,5.24,5.25,5.23,5.25,172000.0,4.5938,4.6026,4.5851,4.6026,172000.0
2010-08-18 09:45:00,5.25,5.25,5.24,5.25,139200.0,4.6026,4.6026,4.5938,4.6026,139200.0
2010-08-18 09:50:00,5.25,5.25,5.23,5.25,75200.0,4.6026,4.6026,4.5851,4.6026,75200.0
2010-08-18 09:55:00,5.24,5.25,5.24,5.25,88000.0,4.5938,4.6026,4.5938,4.6026,88000.0
2010-08-18 10:00:00,5.25,5.28,5.25,5.28,233600.0,4.6026,4.6289,4.6026,4.6289,233600.0
2010-08-18 10:05:00,5.27,5.28,5.27,5.27,149600.0,4.6201,4.6289,4.6201,4.6201,149600.0
2010-08-18 10:10:00,5.27,5.27,5.27,5.27,61600.0,4.6201,4.6201,4.6201,4.6201,61600.0
2010-08-18 10:15:00,5.27,5.27,5.26,5.27,76800.0,4.6201,4.6201,4.6114,4.6201,76800.0
2010-08-18 10:20:00,5.26,5.27,5.25,5.25,100000.0,4.6114,4.6201,4.6026,4.6026,100000.0
2010-08-18 10:25:00,5.25,5.25,5.24,5.25,100800.0,4.6026,4.6026,4.5938,4.6026,100800.0
2010-08-18 10:30:00,5.24,5.26,5.24,5.26,176800.0,4.5938,4.6114,4.5938,4.6114,176800.0
2010-08-18 10:35:00,5.26,5.26,5.25,5.25,180000.0,4.6114,4.6114,4.6026,4.6026,180000.0
2010-08-18 10:40:00,5.25,5.26,5.25,5.26,55200.0,4.6026,4.6114,4.6026,4.6114,55200.0
2010-08-18 10:45:00,5.26,5.26,5.24,5.25,66400.0,4.6114,4.6114,4.5938,4.6026,66400.0
2010-08-18 10:50:00,5.25,5.25,5.24,5.25,88800.0,4.6026,4.6026,4.5938,4.6026,88800.0
2010-08-18 10:55:00,5.24,5.25,5.24,5.24,128800.0,4.5938,4.6026,4.5938,4.5938,128800.0
2010-08-18 11:00:00,5.24,5.26,5.24,5.25,267200.0,4.5938,4.6114,4.5938,4.6026,267200.0
2010-08-18 11:05:00,5.25,5.27,5.25,5.27,79200.0,4.6026,4.6201,4.6026,4.6201,79200.0
2010-08-18 11:10:00,5.27,5.27,5.27,5.27,75200.0,4.6201,4.6201,4.6201,4.6201,75200.0
2010-08-18 11:15:00,5.27,5.27,5.26,5.26,125600.0,4.6201,4.6201,4.6114,4.6114,125600.0
2010-08-18 11:20:00,5.26,5.27,5.26,5.27,90400.0,4.6114,4.6201,4.6114,4.6201,90400.0
2010-08-18 11:25:00,5.27,5.27,5.25,5.25,90400.0,4.6201,4.6201,4.6026,4.6026,90400.0
2010-08-18 11:30:00,5.25,5.26,5.25,5.26,48800.0,4.6026,4.6114,4.6026,4.6114,48800.0
2010-08-18 11:35:00,5.26,5.26,5.25,5.25,30400.0,4.6114,4.6114,4.6026,4.6026,30400.0
2010-08-18 11:40:00,5.25,5.26,5.25,5.26,193600.0,4.6026,4.6114,4.6026,4.6114,193600.0
2010-08-18 11:45:00,5.26,5.27,5.26,5.27,67200.0,4.6114,4.6201,4.6114,4.6201,67200.0
2010-08-18 11:50:00,5.27,5.28,5.27,5.28,44800.0,4.6201,4.6289,4.6201,4.6289,44800.0
2010-08-18 11:55:00,5.28,5.28,5.27,5.28,24800.0,4.6289,4.6289,4.6201,4.6289,24800.0
2010-08-18 12:00:00,5.28,5.28,5.27,5.27,84000.0,4.6289,4.6289,4.6201,4.6201,84000.0
2010-08-18 12:05:00,5.27,5.27,5.26,5.26,74400.0,4.6201,4.6201,4.6114,4.6114,74400.0
2010-08-18 12:10:00,5.26,5.27,5.26,5.26,34400.0,4.6114,4.6201,4.6114,4.6114,34400.0
2010-08-18 12:15:00,5.26,5.27,5.26,5.27,48800.0,4.6114,4.6201,4.6114,4.6201,48800.0
2010-08-18 12:20:00,5.27,5.27,5.26,5.26,42400.0,4.6201,4.6201,4.6114,4.6114,42400.0
2010-08-18 12:25:00,5.26,5.27,5.26,5.27,51200.0,4.6114,4.6201,4.6114,4.6201,51200.0
2010-08-18 12:30:00,5.27,5.27,5.26,5.26,62400.0,4.6201,4.6201,4.6114,4.6114,62400.0
2010-08-18 12:35:00,5.26,5.26,5.26,5.26,46400.0,4.6114,4.6114,4.6114,4.6114,46400.0
2010-08-18 12:40:00,5.26,5.27,5.26,5.26,41600.0,4.6114,4.6201,4.6114,4.6114,41600.0
2010-08-18 12:45:00,5.26,5.27,5.26,5.27,17600.0,4.6114,4.6201,4.6114,4.6201,17600.0
2010-08-18 12:50:00,5.27,5.28,5.27,5.28,72800.0,4.6201,4.6289,4.6201,4.6289,72800.0
2010-08-18 12:55:00,5.28,5.3,5.28,5.3,148000.0,4.6289,4.6464,4.6289,4.6464,148000.0
2010-08-18 13:00:00,5.29,5.3,5.29,5.3,62400.0,4.6377,4.6464,4.6377,4.6464,62400.0
2010-08-18 13:05:00,5.3,5.31,5.3,5.31,111200.0,4.6464,4.6552,4.6464,4.6552,111200.0
2010-08-18 13:10:00,5.31,5.31,5.31,5.31,88000.0,4.6552,4.6552,4.6552,4.6552,88000.0
2010-08-18 13:15:00,5.31,5.31,5.31,5.31,20000.0,4.6552,4.6552,4.6552,4.6552,20000.0
2010-08-18 13:20:00,5.31,5.31,5.31,5.31,104800.0,4.6552,4.6552,4.6552,4.6552,104800.0
2010-08-18 13:25:00,5.31,5.31,5.31,5.31,79200.0,4.6552,4.6552,4.6552,4.6552,79200.0
2010-08-18 13:30:00,5.31,5.32,5.31,5.31,46400.0,4.6552,4.664,4.6552,4.6552,46400.0
2010-08-18 13:35:00,5.31,5.31,5.3,5.31,131200.0,4.6552,4.6552,4.6464,4.6552,131200.0
2010-08-18 13:40:00,5.31,5.31,5.3,5.3,66400.0,4.6552,4.6552,4.6464,4.6464,66400.0
2010-08-18 13:45:00,5.3,5.31,5.3,5.31,96800.0,4.6464,4.6552,4.6464,4.6552,96800.0
2010-08-18 13:50:00,5.31,5.31,5.31,5.31,31200.0,4.6552,4.6552,4.6552,4.6552,31200.0
2010-08-18 13:55:00,5.31,5.32,5.31,5.32,72000.0,4.6552,4.664,4.6552,4.664,72000.0
2010-08-18 14:00:00,5.32,5.33,5.32,5.32,151200.0,4.664,4.6727,4.664,4.664,151200.0
2010-08-18 14:05:00,5.32,5.32,5.31,5.32,36800.0,4.664,4.664,4.6552,4.664,36800.0
2010-08-18 14:10:00,5.32,5.32,5.31,5.31,172800.0,4.664,4.664,4.6552,4.6552,172800.0
2010-08-18 14:15:00,5.31,5.32,5.31,5.32,84800.0,4.6552,4.664,4.6552,4.664,84800.0
2010-08-18 14:20:00,5.32,5.32,5.32,5.32,48000.0,4.664,4.664,4.664,4.664,48000.0
2010-08-18 14:25:00,5.32,5.32,5.32,5.32,50400.0,4.664,4.664,4.664,4.664,50400.0
2010-08-18 14:30:00,5.32,5.32,5.31,5.32,71200.0,4.664,4.664,4.6552,4.664,71200.0
2010-08-18 14:35:00,5.32,5.32,5.32,5.32,48800.0,4.664,4.664,4.664,4.664,48800.0
2010-08-18 14:40:00,5.32,5.33,5.32,5.33,148800.0,4.664,4.6727,4.664,4.6727,148800.0
2010-08-18 14:45:00,5.33,5.34,5.33,5.33,132800.0,4.6727,4.6815,4.6727,4.6727,132800.0
2010-08-18 14:50:00,5.33,5.33,5.33,5.33,56800.0,4.6727,4.6727,4.6727,4.6727,56800.0
2010-08-18 14:55:00,5.33,5.33,5.32,5.32,79200.0,4.6727,4.6727,4.664,4.664,79200.0
2010-08-18 15:00:00,5.32,5.32,5.32,5.32,88800.0,4.664,4.664,4.664,4.664,88800.0
2010-08-18 15:05:00,5.32,5.32,5.31,5.31,83200.0,4.664,4.664,4.6552,4.6552,83200.0
2010-08-18 15:10:00,5.31,5.31,5.3,5.3,96000.0,4.6552,4.6552,4.6464,4.6464,96000.0
2010-08-18 15:15:00,5.3,5.31,5.3,5.3,53600.0,4.6464,4.6552,4.6464,4.6464,53600.0
2010-08-18 15:20:00,5.3,5.31,5.3,5.3,67200.0,4.6464,4.6552,4.6464,4.6464,67200.0
2010-08-18 15:25:00,5.3,5.3,5.3,5.3,46400.0,4.6464,4.6464,4.6464,4.6464,46400.0
2010-08-18 15:30:00,5.3,5.31,5.3,5.31,121600.0,4.6464,4.6552,4.6464,4.6552,121600.0
2010-08-18 15:35:00,5.31,5.31,5.3,5.3,205600.0,4.6552,4.6552,4.6464,4.6464,205600.0
2010-08-18 15:40:00,5.3,5.3,5.29,5.29,188800.0,4.6464,4.6464,4.6377,4.6377,188800.0
2010-08-18 15:45:00,5.3,5.3,5.29,5.3,125600.0,4.6464,4.6464,4.6377,4.6464,125600.0
2010-08-18 15:50:00,5.3,5.3,5.29,5.29,177600.0,4.6464,4.6464,4.6377,4.6377,177600.0
2010-08-18 15:55:00,5.29,5.3,5.29,5.29,492800.0,4.6377,4.6464,4.6377,4.6377,492800.0
2010-08-19 09:30:00,5.26,5.27,5.26,5.27,44800.0,4.6114,4.6201,4.6114,4.6201,44800.0
2010-08-19 09:35:00,5.27,5.29,5.26,5.28,40800.0,4.6201,4.6377,4.6114,4.6289,40800.0
2010-08-19 09:40:00,5.28,5.28,5.27,5.28,33600.0,4.6289,4.6289,4.6201,4.6289,33600.0
2010-08-19 09:45:00,5.28,5.28,5.25,5.25,52000.0,4.6289,4.6289,4.6026,4.6026,52000.0
2010-08-19 09:50:00,5.25,5.25,5.22,5.23,89600.0,4.6026,4.6026,4.5763,4.5851,89600.0
2010-08-19 09:55:00,5.23,5.25,5.23,5.23,58400.0,4.5851,4.6026,4.5851,4.5851,58400.0
2010-08-19 10:00:00,5.23,5.23,5.17,5.18,242400.0,4.5851,4.5851,4.5325,4.5412,242400.0
2010-08-19 10:05:00,5.18,5.2,5.17,5.2,209600.0,4.5412,4.5588,4.5325,4.5588,209600.0
2010-08-19 10:10:00,5.2,5.22,5.2,5.21,108800.0,4.5588,4.5763,4.5588,4.5675,108800.0
2010-08-19 10:15:00,5.21,5.23,5.2,5.23,86400.0,4.5675,4.5851,4.5588,4.5851,86400.0
2010-08-19 10:20:00,5.23,5.23,5.21,5.22,76800.0,4.5851,4.5851,4.5675,4.5763,76800.0
2010-08-19 10:25:00,5.21,5.21,5.2,5.2,77600.0,4.5675,4.5675,4.5588,4.5588,77600.0
2010-08-19 10:30:00,5.2,5.22,5.2,5.22,173600.0,4.5588,4.5763,4.5588,4.5763,173600.0
2010-08-19 10:35:00,5.22,5.22,5.21,5.21,134400.0,4.5763,4.5763,4.5675,4.5675,134400.0
2010-08-19 10:40:00,5.21,5.21,5.2,5.2,174400.0,4.5675,4.5675,4.5588,4.5588,174400.0
2010-08-19 10:45:00,5.2,5.22,5.2,5.22,83200.0,4.5588,4.5763,4.5588,4.5763,83200.0
2010-08-19 10:50:00,5.22,5.22,5.2,5.2,106400.0,4.5763,4.5763,4.5588,4.5588,106400.0
2010-08-19 10:55:00,5.21,5.22,5.21,5.22,64800.0,4.5675,4.5763,4.5675,4.5763,64800.0
2010-08-19 11:00:00,5.21,5.22,5.2,5.2,65600.0,4.5675,4.5763,4.5588,4.5588,65600.0
2010-08-19 11:05:00,5.2,5.21,5.2,5.21,144000.0,4.5588,4.5675,4.5588,4.5675,144000.0
2010-08-19 11:10:00,5.21,5.22,5.21,5.21,86400.0,4.5675,4.5763,4.5675,4.5675,86400.0
2010-08-19 11:15:00,5.21,5.21,5.21,5.21,41600.0,4.5675,4.5675,4.5675,4.5675,41600.0
2010-08-19 11:20:00,5.21,5.22,5.21,5.22,44000.0,4.5675,4.5763,4.5675,4.5763,44000.0
2010-08-19 11:25:00,5.22,5.22,5.21,5.22,57600.0,4.5763,4.5763,4.5675,4.5763,57600.0
2010-08-19 11:30:00,5.22,5.22,5.21,5.21,182400.0,4.5763,4.5763,4.5675,4.5675,182400.0
2010-08-19 11:35:00,5.21,5.22,5.2,5.21,156000.0,4.5675,4.5763,4.5588,4.5675,156000.0
2010-08-19 11:40:00,5.22,5.22,5.21,5.21,179200.0,4.5763,4.5763,4.5675,4.5675,179200.0
2010-08-19 11:45:00,5.21,5.21,5.2,5.2,140000.0,4.5675,4.5675,4.5588,4.5588,140000.0
2010-08-19 11:50:00,5.2,5.2,5.19,5.19,59200.0,4.5588,4.5588,4.55,4.55,59200.0
2010-08-19 11:55:00,5.19,5.2,5.19,5.2,54400.0,4.55,4.5588,4.55,4.5588,54400.0
2010-08-19 12:00:00,5.2,5.2,5.2,5.2,99200.0,4.5588,4.5588,4.5588,4.5588,99200.0
2010-08-19 12:05:00,5.2,5.21,5.2,5.21,177600.0,4.5588,4.5675,4.5588,4.5675,177600.0
2010-08-19 12:10:00,5.21,5.21,5.19,5.2,310400.0,4.5675,4.5675,4.55,4.5588,310400.0
2010-08-19 12:15:00,5.19,5.21,5.19,5.21,176000.0,4.55,4.5675,4.55,4.5675,176000.0
2010-08-19 12:20:00,5.22,5.22,5.21,5.22,36000.0,4.5763,4.5763,4.5675,4.5763,36000.0
2010-08-19 12:25:00,5.22,5.22,5.21,5.21,59200.0,4.5763,4.5763,4.5675,4.5675,59200.0
2010-08-19 12:30:00,5.21,5.21,5.2,5.2,38400.0,4.5675,4.5675,4.5588,4.5588,38400.0
2010-08-19 12:35:00,5.2,5.2,5.2,5.2,47200.0,4.5588,4.5588,4.5588,4.5588,47200.0
2010-08-19 12:40:00,5.2,5.21,5.2,5.21,170400.0,4.5588,4.5675,4.5588,4.5675,170400.0
2010-08-19 12:45:00,5.21,5.21,5.2,5.21,47200.0,4.5675,4.5675,4.5588,4.5675,47200.0
2010-08-19 12:50:00,5.21,5.21,5.21,5.21,93600.0,4.5675,4.5675,4.5675,4.5675,93600.0
2010-08-19 12:55:00,5.21,5.21,5.2,5.21,60800.0,4.5675,4.5675,4.5588,4.5675,60800.0
2010-08-19 13:00:00,5.21,5.22,5.21,5.21,112800.0,4.5675,4.5763,4.5675,4.5675,112800.0
2010-08-19 13:05:00,5.21,5.21,5.21,5.21,32800.0,4.5675,4.5675,4.5675,4.5675,32800.0
2010-08-19 13:10:00,5.21,5.21,5.2,5.2,27200.0,4.5675,4.5675,4.5588,4.5588,27200.0
2010-08-19 13:15:00,5.2,5.21,5.2,5.21,56000.0,4.5588,4.5675,4.5588,4.5675,56000.0
2010-08-19 13:20:00,5.21,5.21,5.21,5.21,24800.0,4.5675,4.5675,4.5675,4.5675,24800.0
2010-08-19 13:25:00,5.21,5.21,5.2,5.2,24800.0,4.5675,4.5675,4.5588,4.5588,24800.0
2010-08-19 13:30:00,5.2,5.21,5.2,5.2,76800.0,4.5588,4.5675,4.5588,4.5588,76800.0
2010-08-19 13:35:00,5.2,5.21,5.2,5.21,48000.0,4.5588,4.5675,4.5588,4.5675,48000.0
2010-08-19 13:40:00,5.21,5.21,5.2,5.2,50400.0,4.5675,4.5675,4.5588,4.5588,50400.0
2010-08-19 13:45:00,5.2,5.2,5.2,5.2,53600.0,4.5588,4.5588,4.5588,4.5588,53600.0
2010-08-19 13:50:00,5.21,5.21,5.2,5.2,31200.0,4.5675,4.5675,4.5588,4.5588,31200.0
2010-08-19 13:55:00,5.2,5.2,5.2,5.2,99200.0,4.5588,4.5588,4.5588,4.5588,99200.0
2010-08-19 14:00:00,5.2,5.21,5.2,5.2,74400.0,4.5588,4.5675,4.5588,4.5588,74400.0
2010-08-19 14:05:00,5.2,5.21,5.2,5.21,105600.0,4.5588,4.5675,4.5588,4.5675,105600.0
2010-08-19 14:10:00,5.2,5.21,5.2,5.21,58400.0,4.5588,4.5675,4.5588,4.5675,58400.0
2010-08-19 14:15:00,5.21,5.21,5.2,5.21,16800.0,4.5675,4.5675,4.5588,4.5675,16800.0
2010-08-19 14:20:00,5.2,5.22,5.2,5.21,67200.0,4.5588,4.5763,4.5588,4.5675,67200.0
2010-08-19 14:25:00,5.21,5.21,5.21,5.21,31200.0,4.5675,4.5675,4.5675,4.5675,31200.0
2010-08-19 14:30:00,5.21,5.22,5.21,5.21,166400.0,4.5675,4.5763,4.5675,4.5675,166400.0
2010-08-19 14:35:00,5.21,5.21,5.2,5.2,263200.0,4.5675,4.5675,4.5588,4.5588,263200.0
2010-08-19 14:40:00,5.2,5.21,5.19,5.21,217600.0,4.5588,4.5675,4.55,4.5675,217600.0
2010-08-19 14:45:00,5.21,5.21,5.21,5.21,60800.0,4.5675,4.5675,4.5675,4.5675,60800.0
2010-08-19 14:50:00,5.21,5.22,5.21,5.21,124000.0,4.5675,4.5763,4.5675,4.5675,124000.0
2010-08-19 14:55:00,5.21,5.21,5.2,5.21,88800.0,4.5675,4.5675,4.5588,4.5675,88800.0
2010-08-19 15:00:00,5.2,5.2,5.2,5.2,102400.0,4.5588,4.5588,4.5588,4.5588,102400.0
2010-08-19 15:05:00,5.2,5.21,5.2,5.2,140800.0,4.5588,4.5675,4.5588,4.5588,140800.0
2010-08-19 15:10:00,5.2,5.2,5.2,5.2,172800.0,4.5588,4.5588,4.5588,4.5588,172800.0
2010-08-19 15:15:00,5.2,5.21,5.2,5.2,396800.0,4.5588,4.5675,4.5588,4.5588,396800.0
2010-08-19 15:20:00,5.2,5.21,5.2,5.2,311200.0,4.5588,4.5675,4.5588,4.5588,311200.0
2010-08-19 15:25:00,5.2,5.21,5.19,5.19,244000.0,4.5588,4.5675,4.55,4.55,244000.0
2010-08-19 15:30:00,5.19,5.2,5.19,5.2,246400.0,4.55,4.5588,4.55,4.5588,246400.0
2010-08-19 15:35:00,5.2,5.2,5.18,5.18,469600.0,4.5588,4.5588,4.5412,4.5412,469600.0
2010-08-19 15:40:00,5.18,5.18,5.18,5.18,304800.0,4.5412,4.5412,4.5412,4.5412,304800.0
2010-08-19 15:45:00,5.18,5.19,5.18,5.18,377600.0,4.5412,4.55,4.5412,4.5412,377600.0
2010-08-19 15:50:00,5.18,5.19,5.17,5.19,362400.0,4.5412,4.55,4.5325,4.55,362400.0
2010-08-19 15:55:00,5.19,5.19,5.18,5.18,444000.0,4.55,4.55,4.5412,4.5412,444000.0
2010-08-20 09:30:00,5.15,5.18,5.14,5.16,1358400.0,4.5149,4.5412,4.5062,4.5237,1358400.0
2010-08-20 09:35:00,5.17,5.17,5.14,5.14,173600.0,4.5325,4.5325,4.5062,4.5062,173600.0
2010-08-20 09:40:00,5.14,5.15,5.12,5.12,152000.0,4.5062,4.5149,4.4886,4.4886,152000.0
2010-08-20 09:45:00,5.12,5.12,5.1,5.11,175200.0,4.4886,4.4886,4.4711,4.4799,175200.0
2010-08-20 09:50:00,5.11,5.13,5.11,5.13,96000.0,4.4799,4.4974,4.4799,4.4974,96000.0
2010-08-20 09:55:00,5.13,5.16,5.13,5.16,121600.0,4.4974,4.5237,4.4974,4.5237,121600.0
2010-08-20 10:00:00,5.16,5.17,5.15,5.17,75200.0,4.5237,4.5325,4.5149,4.5325,75200.0
2010-08-20 10:05:00,5.17,5.17,5.15,5.15,94400.0,4.5325,4.5325,4.5149,4.5149,94400.0
2010-08-20 10:10:00,5.15,5.15,5.13,5.14,48000.0,4.5149,4.5149,4.4974,4.5062,48000.0
2010-08-20 10:15:00,5.14,5.15,5.14,5.14,122400.0,4.5062,4.5149,4.5062,4.5062,122400.0
2010-08-20 10:20:00,5.14,5.14,5.13,5.14,132000.0,4.5062,4.5062,4.4974,4.5062,132000.0
2010-08-20 10:25:00,5.14,5.14,5.13,5.13,176000.0,4.5062,4.5062,4.4974,4.4974,176000.0
2010-08-20 10:30:00,5.13,5.14,5.13,5.14,79200.0,4.4974,4.5062,4.4974,4.5062,79200.0
2010-08-20 10:35:00,5.14,5.15,5.14,5.14,95200.0,4.5062,4.5149,4.5062,4.5062,95200.0
2010-08-20 10:40:00,5.14,5.15,5.14,5.14,196000.0,4.5062,4.5149,4.5062,4.5062,196000.0
2010-08-20 10:45:00,5.14,5.15,5.14,5.15,128000.0,4.5062,4.5149,4.5062,4.5149,128000.0
2010-08-20 10:50:00,5.15,5.15,5.14,5.14,132800.0,4.5149,4.5149,4.5062,4.5062,132800.0
2010-08-20 10:55:00,5.14,5.15,5.14,5.15,136000.0,4.5062,4.5149,4.5062,4.5149,136000.0
2010-08-20 11:00:00,5.15,5.15,5.15,5.15,66400.0,4.5149,4.5149,4.5149,4.5149,66400.0
2010-08-20 11:05:00,5.15,5.15,5.14,5.15,157600.0,4.5149,4.5149,4.5062,4.5149,157600.0
2010-08-20 11:10:00,5.15,5.15,5.15,5.15,79200.0,4.5149,4.5149,4.5149,4.5149,79200.0
2010-08-20 11:15:00,5.15,5.15,5.14,5.15,76800.0,4.5149,4.5149,4.5062,4.5149,76800.0
2010-08-20 11:20:00,5.15,5.15,5.15,5.15,57600.0,4.5149,4.5149,4.5149,4.5149,57600.0
2010-08-20 11:25:00,5.14,5.15,5.14,5.15,98400.0,4.5062,4.5149,4.5062,4.5149,98400.0
2010-08-20 11:30:00,5.15,5.15,5.14,5.14,36000.0,4.5149,4.5149,4.5062,4.5062,36000.0
2010-08-20 11:35:00,5.14,5.14,5.12,5.14,145600.0,4.5062,4.5062,4.4886,4.5062,145600.0
2010-08-20 11:40:00,5.14,5.16,5.14,5.16,108000.0,4.5062,4.5237,4.5062,4.5237,108000.0
2010-08-20 11:45:00,5.16,5.16,5.14,5.14,76800.0,4.5237,4.5237,4.5062,4.5062,76800.0
2010-08-20 11:50:00,5.14,5.15,5.14,5.14,110400.0,4.5062,4.5149,4.5062,4.5062,110400.0
2010-08-20 11:55:00,5.14,5.15,5.14,5.15,151200.0,4.5062,4.5149,4.5062,4.5149,151200.0
2010-08-20 12:00:00,5.15,5.15,5.15,5.15,119200.0,4.5149,4.5149,4.5149,4.5149,119200.0
2010-08-20 12:05:00,5.15,5.16,5.15,5.15,50400.0,4.5149,4.5237,4.5149,4.5149,50400.0
2010-08-20 12:10:00,5.16,5.16,5.15,5.16,60000.0,4.5237,4.5237,4.5149,4.5237,60000.0
2010-08-20 12:15:00,5.16,5.16,5.15,5.16,64800.0,4.5237,4.5237,4.5149,4.5237,64800.0
2010-08-20 12:20:00,5.15,5.17,5.15,5.17,104800.0,4.5149,4.5325,4.5149,4.5325,104800.0
2010-08-20 12:25:00,5.17,5.17,5.16,5.16,81600.0,4.5325,4.5325,4.5237,4.5237,81600.0
2010-08-20 12:30:00,5.16,5.17,5.16,5.16,30400.0,4.5237,4.5325,4.5237,4.5237,30400.0
2010-08-20 12:35:00,5.16,5.16,5.16,5.16,30400.0,4.5237,4.5237,4.5237,4.5237,30400.0
2010-08-20 12:40:00,5.16,5.16,5.16,5.16,59200.0,4.5237,4.5237,4.5237,4.5237,59200.0
2010-08-20 12:45:00,5.16,5.16,5.16,5.16,18400.0,4.5237,4.5237,4.5237,4.5237,18400.0
2010-08-20 12:50:00,5.16,5.17,5.16,5.17,50400.0,4.5237,4.5325,4.5237,4.5325,50400.0
2010-08-20 12:55:00,5.17,5.17,5.17,5.17,65600.0,4.5325,4.5325,4.5325,4.5325,65600.0
2010-08-20 13:00:00,5.17,5.18,5.17,5.18,56000.0,4.5325,4.5412,4.5325,4.5412,56000.0
2010-08-20 13:05:00,5.18,5.18,5.18,5.18,33600.0,4.5412,4.5412,4.5412,4.5412,33600.0
2010-08-20 13:10:00,5.18,5.18,5.17,5.17,54400.0,4.5412,4.5412,4.5325,4.5325,54400.0
2010-08-20 13:15:00,5.18,5.18,5.17,5.17,44800.0,4.5412,4.5412,4.5325,4.5325,44800.0
2010-08-20 13:20:00,5.17,5.18,5.17,5.18,64000.0,4.5325,4.5412,4.5325,4.5412,64000.0
2010-08-20 13:25:00,5.18,5.18,5.18,5.18,60000.0,4.5412,4.5412,4.5412,4.5412,60000.0
2010-08-20 13:30:00,5.18,5.18,5.18,5.18,24800.0,4.5412,4.5412,4.5412,4.5412,24800.0
2010-08-20 13:35:00,5.18,5.18,5.17,5.18,40000.0,4.5412,4.5412,4.5325,4.5412,40000.0
2010-08-20 13:40:00,5.18,5.18,5.18,5.18,48000.0,4.5412,4.5412,4.5412,4.5412,48000.0
2010-08-20 13:45:00,5.18,5.18,5.18,5.18,45600.0,4.5412,4.5412,4.5412,4.5412,45600.0
2010-08-20 13:50:00,5.18,5.19,5.18,5.18,72800.0,4.5412,4.55,4.5412,4.5412,72800.0
2010-08-20 13:55:00,5.18,5.18,5.18,5.18,46400.0,4.5412,4.5412,4.5412,4.5412,46400.0
2010-08-20 14:00:00,5.18,5.18,5.18,5.18,41600.0,4.5412,4.5412,4.5412,4.5412,41600.0
2010-08-20 14:05:00,5.18,5.18,5.18,5.18,30400.0,4.5412,4.5412,4.5412,4.5412,30400.0
2010-08-20 14:10:00,5.18,5.19,5.18,5.19,56000.0,4.5412,4.55,4.5412,4.55,56000.0
2010-08-20 14:15:00,5.19,5.19,5.19,5.19,91200.0,4.55,4.55,4.55,4.55,91200.0
2010-08-20 14:20:00,5.19,5.19,5.18,5.18,71200.0,4.55,4.55,4.5412,4.5412,71200.0
2010-08-20 14:25:00,5.18,5.19,5.18,5.18,40800.0,4.5412,4.55,4.5412,4.5412,40800.0
2010-08-20 14:30:00,5.18,5.2,5.18,5.19,38400.0,4.5412,4.5588,4.5412,4.55,38400.0
2010-08-20 14:35:00,5.19,5.2,5.19,5.2,44800.0,4.55,4.5588,4.55,4.5588,44800.0
2010-08-20 14:40:00,5.2,5.2,5.19,5.2,28000.0,4.5588,4.5588,4.55,4.5588,28000.0
2010-08-20 14:45:00,5.2,5.21,5.2,5.2,117600.0,4.5588,4.5675,4.5588,4.5588,117600.0
2010-08-20 14:50:00,5.2,5.21,5.2,5.21,61600.0,4.5588,4.5675,4.5588,4.5675,61600.0
2010-08-20 14:55:00,5.21,5.21,5.19,5.2,80800.0,4.5675,4.5675,4.55,4.5588,80800.0
2010-08-20 15:00:00,5.2,5.2,5.19,5.19,76000.0,4.5588,4.5588,4.55,4.55,76000.0
2010-08-20 15:05:00,5.19,5.19,5.18,5.19,53600.0,4.55,4.55,4.5412,4.55,53600.0
2010-08-20 15:10:00,5.19,5.21,5.19,5.21,85600.0,4.55,4.5675,4.55,4.5675,85600.0
2010-08-20 15:15:00,5.21,5.21,5.2,5.2,83200.0,4.5675,4.5675,4.5588,4.5588,83200.0
2010-08-20 15:20:00,5.2,5.2,5.19,5.2,139200.0,4.5588,4.5588,4.55,4.5588,139200.0
2010-08-20 15:25:00,5.2,5.2,5.2,5.2,44800.0,4.5588,4.5588,4.5588,4.5588,44800.0
2010-08-20 15:30:00,5.2,5.21,5.2,5.21,174400.0,4.5588,4.5675,4.5588,4.5675,174400.0
2010-08-20 15:35:00,5.21,5.21,5.2,5.21,159200.0,4.5675,4.5675,4.5588,4.5675,159200.0
2010-08-20 15:40:00,5.21,5.21,5.2,5.21,222400.0,4.5675,4.5675,4.5588,4.5675,222400.0
2010-08-20 15:45:00,5.21,5.21,5.2,5.21,217600.0,4.5675,4.5675,4.5588,4.5675,217600.0
2010-08-20 15:50:00,5.21,5.21,5.21,5.21,223200.0,4.5675,4.5675,4.5675,4.5675,223200.0
2010-08-20 15:55:00,5.21,5.22,5.2,5.2,445600.0,4.5675,4.5763,4.5588,4.5588,445600.0
2010-08-23 09:30:00,5.2,5.21,5.16,5.17,468000.0,4.5588,4.5675,4.5237,4.5325,468000.0
2010-08-23 09:35:00,5.16,5.19,5.16,5.18,172000.0,4.5237,4.55,4.5237,4.5412,172000.0
2010-08-23 09:40:00,5.19,5.22,5.19,5.22,120800.0,4.55,4.5763,4.55,4.5763,120800.0
2010-08-23 09:45:00,5.22,5.24,5.22,5.23,77600.0,4.5763,4.5938,4.5763,4.5851,77600.0
2010-08-23 09:50:00,5.24,5.24,5.23,5.24,104000.0,4.5938,4.5938,4.5851,4.5938,104000.0
2010-08-23 09:55:00,5.24,5.24,5.22,5.23,51200.0,4.5938,4.5938,4.5763,4.5851,51200.0
2010-08-23 10:00:00,5.23,5.23,5.2,5.2,56000.0,4.5851,4.5851,4.5588,4.5588,56000.0
2010-08-23 10:05:00,5.2,5.21,5.19,5.2,104800.0,4.5588,4.5675,4.55,4.5588,104800.0
2010-08-23 10:10:00,5.2,5.2,5.19,5.2,64800.0,4.5588,4.5588,4.55,4.5588,64800.0
2010-08-23 10:15:00,5.2,5.2,5.19,5.2,119200.0,4.5588,4.5588,4.55,4.5588,119200.0
2010-08-23 10:20:00,5.2,5.2,5.18,5.19,168000.0,4.5588,4.5588,4.5412,4.55,168000.0
2010-08-23 10:25:00,5.19,5.19,5.18,5.18,91200.0,4.55,4.55,4.5412,4.5412,91200.0
2010-08-23 10:30:00,5.18,5.2,5.18,5.2,36000.0,4.5412,4.5588,4.5412,4.5588,36000.0
2010-08-23 10:35:00,5.2,5.2,5.19,5.19,40000.0,4.5588,4.5588,4.55,4.55,40000.0
2010-08-23 10:40:00,5.19,5.19,5.16,5.16,120800.0,4.55,4.55,4.5237,4.5237,120800.0
2010-08-23 10:45:00,5.16,5.16,5.15,5.15,202400.0,4.5237,4.5237,4.5149,4.5149,202400.0
2010-08-23 10:50:00,5.15,5.15,5.14,5.14,124000.0,4.5149,4.5149,4.5062,4.5062,124000.0
2010-08-23 10:55:00,5.15,5.16,5.15,5.16,16000.0,4.5149,4.5237,4.5149,4.5237,16000.0
2010-08-23 11:00:00,5.16,5.16,5.14,5.15,52800.0,4.5237,4.5237,4.5062,4.5149,52800.0
2010-08-23 11:05:00,5.14,5.15,5.13,5.14,56800.0,4.5062,4.5149,4.4974,4.5062,56800.0
2010-08-23 11:10:00,5.15,5.15,5.14,5.15,56800.0,4.5149,4.5149,4.5062,4.5149,56800.0
2010-08-23 11:15:00,5.15,5.15,5.14,5.14,160800.0,4.5149,4.5149,4.5062,4.5062,160800.0
2010-08-23 11:20:00,5.14,5.14,5.12,5.13,152800.0,4.5062,4.5062,4.4886,4.4974,152800.0
2010-08-23 11:25:00,5.13,5.13,5.12,5.13,44800.0,4.4974,4.4974,4.4886,4.4974,44800.0
2010-08-23 11:30:00,5.13,5.14,5.13,5.14,79200.0,4.4974,4.5062,4.4974,4.5062,79200.0
2010-08-23 11:35:00,5.14,5.15,5.14,5.14,30400.0,4.5062,4.5149,4.5062,4.5062,30400.0
2010-08-23 11:40:00,5.14,5.14,5.13,5.13,75200.0,4.5062,4.5062,4.4974,4.4974,75200.0
2010-08-23 11:45:00,5.14,5.14,5.13,5.13,30400.0,4.5062,4.5062,4.4974,4.4974,30400.0
2010-08-23 11:50:00,5.13,5.13,5.12,5.12,39200.0,4.4974,4.4974,4.4886,4.4886,39200.0
2010-08-23 11:55:00,5.12,5.13,5.12,5.12,100000.0,4.4886,4.4974,4.4886,4.4886,100000.0
2010-08-23 12:00:00,5.12,5.13,5.12,5.13,19200.0,4.4886,4.4974,4.4886,4.4974,19200.0
2010-08-23 12:05:00,5.13,5.14,5.13,5.13,22400.0,4.4974,4.5062,4.4974,4.4974,22400.0
2010-08-23 12:10:00,5.13,5.14,5.13,5.14,51200.0,4.4974,4.5062,4.4974,4.5062,51200.0
2010-08-23 12:15:00,5.14,5.14,5.13,5.13,16800.0,4.5062,4.5062,4.4974,4.4974,16800.0
2010-08-23 12:20:00,5.13,5.14,5.13,5.14,24800.0,4.4974,4.5062,4.4974,4.5062,24800.0
2010-08-23 12:25:00,5.14,5.14,5.14,5.14,16000.0,4.5062,4.5062,4.5062,4.5062,16000.0
2010-08-23 12:30:00,5.14,5.14,5.14,5.14,25600.0,4.5062,4.5062,4.5062,4.5062,25600.0
2010-08-23 12:35:00,5.14,5.14,5.14,5.14,22400.0,4.5062,4.5062,4.5062,4.5062,22400.0
2010-08-23 12:40:00,5.14,5.14,5.13,5.13,43200.0,4.5062,4.5062,4.4974,4.4974,43200.0
2010-08-23 12:45:00,5.13,5.13,5.13,5.13,17600.0,4.4974,4.4974,4.4974,4.4974,17600.0
2010-08-23 12:50:00,5.13,5.13,5.13,5.13,10400.0,4.4974,4.4974,4.4974,4.4974,10400.0
2010-08-23 12:55:00,5.13,5.13,5.13,5.13,24000.0,4.4974,4.4974,4.4974,4.4974,24000.0
2010-08-23 13:00:00,5.13,5.13,5.12,5.13,16800.0,4.4974,4.4974,4.4886,4.4974,16800.0
2010-08-23 13:05:00,5.12,5.13,5.12,5.13,72800.0,4.4886,4.4974,4.4886,4.4974,72800.0
2010-08-23 13:10:00,5.13,5.13,5.12,5.13,126400.0,4.4974,4.4974,4.4886,4.4974,126400.0
2010-08-23 13:15:00,5.12,5.13,5.12,5.13,92000.0,4.4886,4.4974,4.4886,4.4974,92000.0
2010-08-23 13:20:00,5.13,5.14,5.13,5.13,72000.0,4.4974,4.5062,4.4974,4.4974,72000.0
2010-08-23 13:25:00,5.13,5.13,5.13,5.13,34400.0,4.4974,4.4974,4.4974,4.4974,34400.0
2010-08-23 13:30:00,5.13,5.14,5.13,5.13,26400.0,4.4974,4.5062,4.4974,4.4974,26400.0
2010-08-23 13:35:00,5.13,5.13,5.12,5.12,35200.0,4.4974,4.4974,4.4886,4.4886,35200.0
2010-08-23 13:40:00,5.12,5.13,5.12,5.12,35200.0,4.4886,4.4974,4.4886,4.4886,35200.0
2010-08-23 13:45:00,5.13,5.13,5.13,5.13,20800.0,4.4974,4.4974,4.4974,4.4974,20800.0
2010-08-23 13:50:00,5.13,5.14,5.13,5.13,20000.0,4.4974,4.5062,4.4974,4.4974,20000.0
2010-08-23 13:55:00,5.13,5.14,5.13,5.14,25600.0,4.4974,4.5062,4.4974,4.5062,25600.0
2010-08-23 14:00:00,5.14,5.14,5.13,5.13,34400.0,4.5062,4.5062,4.4974,4.4974,34400.0
2010-08-23 14:05:00,5.13,5.15,5.13,5.15,92000.0,4.4974,4.5149,4.4974,4.5149,92000.0
2010-08-23 14:10:00,5.15,5.15,5.15,5.15,44000.0,4.5149,4.5149,4.5149,4.5149,44000.0
2010-08-23 14:15:00,5.15,5.15,5.14,5.14,36800.0,4.5149,4.5149,4.5062,4.5062,36800.0
2010-08-23 14:20:00,5.14,5.14,5.14,5.14,26400.0,4.5062,4.5062,4.5062,4.5062,26400.0
2010-08-23 14:25:00,5.14,5.14,5.14,5.14,7200.0,4.5062,4.5062,4.5062,4.5062,7200.0
2010-08-23 14:30:00,5.14,5.15,5.14,5.15,28800.0,4.5062,4.5149,4.5062,4.5149,28800.0
2010-08-23 14:35:00,5.15,5.15,5.15,5.15,21600.0,4.5149,4.5149,4.5149,4.5149,21600.0
2010-08-23 14:40:00,5.15,5.15,5.14,5.14,16800.0,4.5149,4.5149,4.5062,4.5062,16800.0
2010-08-23 14:45:00,5.14,5.14,5.14,5.14,12000.0,4.5062,4.5062,4.5062,4.5062,12000.0
2010-08-23 14:50:00,5.14,5.14,5.14,5.14,65600.0,4.5062,4.5062,4.5062,4.5062,65600.0
2010-08-23 14:55:00,5.14,5.14,5.14,5.14,28800.0,4.5062,4.5062,4.5062,4.5062,28800.0
2010-08-23 15:00:00,5.14,5.14,5.13,5.14,110400.0,4.5062,4.5062,4.4974,4.5062,110400.0
2010-08-23 15:05:00,5.14,5.14,5.13,5.14,60000.0,4.5062,4.5062,4.4974,4.5062,60000.0
2010-08-23 15:10:00,5.13,5.14,5.12,5.13,220000.0,4.4974,4.5062,4.4886,4.4974,220000.0
2010-08-23 15:15:00,5.12,5.13,5.12,5.13,120800.0,4.4886,4.4974,4.4886,4.4974,120800.0
2010-08-23 15:20:00,5.13,5.14,5.13,5.13,165600.0,4.4974,4.5062,4.4974,4.4974,165600.0
2010-08-23 15:25:00,5.13,5.13,5.12,5.12,339200.0,4.4974,4.4974,4.4886,4.4886,339200.0
2010-08-23 15:30:00,5.12,5.12,5.12,5.12,275200.0,4.4886,4.4886,4.4886,4.4886,275200.0
2010-08-23 15:35:00,5.12,5.12,5.11,5.11,167200.0,4.4886,4.4886,4.4799,4.4799,167200.0
2010-08-23 15:40:00,5.11,5.12,5.11,5.11,140000.0,4.4799,4.4886,4.4799,4.4799,140000.0
2010-08-23 15:45:00,5.11,5.11,5.1,5.11,175200.0,4.4799,4.4799,4.4711,4.4799,175200.0
2010-08-23 15:50:00,5.11,5.11,5.1,5.1,205600.0,4.4799,4.4799,4.4711,4.4711,205600.0
2010-08-23 15:55:00,5.11,5.11,5.09,5.1,516000.0,4.4799,4.4799,4.4623,4.4711,516000.0
2010-08-24 09:30:00,5.02,5.03,5.01,5.01,116800.0,4.401,4.4097,4.3922,4.3922,116800.0
2010-08-24 09:35:00,5.01,5.02,5.0,5.0,168800.0,4.3922,4.401,4.3834,4.3834,168800.0
2010-08-24 09:40:00,5.0,5.02,4.99,5.0,124800.0,4.3834,4.401,4.3747,4.3834,124800.0
2010-08-24 09:45:00,5.01,5.01,4.99,5.0,70400.0,4.3922,4.3922,4.3747,4.3834,70400.0
2010-08-24 09:50:00,5.0,5.0,4.98,4.98,83200.0,4.3834,4.3834,4.3659,4.3659,83200.0
2010-08-24 09:55:00,4.98,5.0,4.98,4.99,89600.0,4.3659,4.3834,4.3659,4.3747,89600.0
2010-08-24 10:00:00,4.99,4.99,4.95,4.98,278400.0,4.3747,4.3747,4.3396,4.3659,278400.0
2010-08-24 10:05:00,4.98,4.98,4.97,4.97,84800.0,4.3659,4.3659,4.3571,4.3571,84800.0
2010-08-24 10:10:00,4.97,4.99,4.96,4.97,94400.0,4.3571,4.3747,4.3484,4.3571,94400.0
2010-08-24 10:15:00,4.98,5.01,4.98,4.99,107200.0,4.3659,4.3922,4.3659,4.3747,107200.0
2010-08-24 10:20:00,5.0,5.01,4.99,5.0,72800.0,4.3834,4.3922,4.3747,4.3834,72800.0
2010-08-24 10:25:00,5.0,5.0,4.99,4.99,53600.0,4.3834,4.3834,4.3747,4.3747,53600.0
2010-08-24 10:30:00,4.99,5.0,4.97,4.97,145600.0,4.3747,4.3834,4.3571,4.3571,145600.0
2010-08-24 10:35:00,4.97,4.98,4.97,4.97,90400.0,4.3571,4.3659,4.3571,4.3571,90400.0
2010-08-24 10:40:00,4.98,5.0,4.98,4.99,75200.0,4.3659,4.3834,4.3659,4.3747,75200.0
2010-08-24 10:45:00,4.99,5.0,4.98,4.99,48800.0,4.3747,4.3834,4.3659,4.3747,48800.0
2010-08-24 10:50:00,5.0,5.0,4.98,4.99,71200.0,4.3834,4.3834,4.3659,4.3747,71200.0
2010-08-24 10:55:00,4.99,5.0,4.99,5.0,81600.0,4.3747,4.3834,4.3747,4.3834,81600.0
2010-08-24 11:00:00,5.0,5.02,5.0,5.01,196800.0,4.3834,4.401,4.3834,4.3922,196800.0
2010-08-24 11:05:00,5.01,5.02,5.0,5.0,150400.0,4.3922,4.401,4.3834,4.3834,150400.0
2010-08-24 11:10:00,5.0,5.01,5.0,5.0,182400.0,4.3834,4.3922,4.3834,4.3834,182400.0
2010-08-24 11:15:00,5.0,5.0,4.99,5.0,168000.0,4.3834,4.3834,4.3747,4.3834,168000.0
2010-08-24 11:20:00,5.0,5.01,4.99,5.01,224800.0,4.3834,4.3922,4.3747,4.3922,224800.0
2010-08-24 11:25:00,5.0,5.01,5.0,5.01,93600.0,4.3834,4.3922,4.3834,4.3922,93600.0
2010-08-24 11:30:00,5.01,5.03,5.01,5.03,230400.0,4.3922,4.4097,4.3922,4.4097,230400.0
2010-08-24 11:35:00,5.03,5.04,5.03,5.04,155200.0,4.4097,4.4185,4.4097,4.4185,155200.0
2010-08-24 11:40:00,5.04,5.05,5.04,5.05,129600.0,4.4185,4.4273,4.4185,4.4273,129600.0
2010-08-24 11:45:00,5.05,5.05,5.04,5.04,151200.0,4.4273,4.4273,4.4185,4.4185,151200.0
2010-08-24 11:50:00,5.04,5.04,5.04,5.04,88000.0,4.4185,4.4185,4.4185,4.4185,88000.0
2010-08-24 11:55:00,5.04,5.05,5.04,5.04,74400.0,4.4185,4.4273,4.4185,4.4185,74400.0
2010-08-24 12:00:00,5.04,5.04,5.04,5.04,100800.0,4.4185,4.4185,4.4185,4.4185,100800.0
2010-08-24 12:05:00,5.04,5.06,5.04,5.06,156000.0,4.4185,4.436,4.4185,4.436,156000.0
2010-08-24 12:10:00,5.06,5.06,5.05,5.05,92000.0,4.436,4.436,4.4273,4.4273,92000.0
2010-08-24 12:15:00,5.05,5.06,5.05,5.05,111200.0,4.4273,4.436,4.4273,4.4273,111200.0
2010-08-24 12:20:00,5.05,5.05,5.04,5.05,97600.0,4.4273,4.4273,4.4185,4.4273,97600.0
2010-08-24 12:25:00,5.04,5.05,5.04,5.04,169600.0,4.4185,4.4273,4.4185,4.4185,169600.0
2010-08-24 12:30:00,5.04,5.05,5.04,5.05,168000.0,4.4185,4.4273,4.4185,4.4273,168000.0
2010-08-24 12:35:00,5.04,5.05,5.04,5.05,64000.0,4.4185,4.4273,4.4185,4.4273,64000.0
2010-08-24 12:40:00,5.05,5.05,5.05,5.05,35200.0,4.4273,4.4273,4.4273,4.4273,35200.0
2010-08-24 12:45:00,5.05,5.05,5.05,5.05,24800.0,4.4273,4.4273,4.4273,4.4273,24800.0
2010-08-24 12:50:00,5.05,5.05,5.05,5.05,62400.0,4.4273,4.4273,4.4273,4.4273,62400.0
2010-08-24 12:55:00,5.05,5.06,5.05,5.05,56800.0,4.4273,4.436,4.4273,4.4273,56800.0
2010-08-24 13:00:00,5.05,5.05,5.04,5.04,56800.0,4.4273,4.4273,4.4185,4.4185,56800.0
2010-08-24 13:05:00,5.04,5.05,5.04,5.05,356800.0,4.4185,4.4273,4.4185,4.4273,356800.0
2010-08-24 13:10:00,5.05,5.06,5.05,5.05,54400.0,4.4273,4.436,4.4273,4.4273,54400.0
2010-08-24 13:15:00,5.06,5.06,5.06,5.06,14400.0,4.436,4.436,4.436,4.436,14400.0
2010-08-24 13:20:00,5.06,5.06,5.05,5.05,24000.0,4.436,4.436,4.4273,4.4273,24000.0
2010-08-24 13:25:00,5.06,5.08,5.06,5.08,48000.0,4.436,4.4536,4.436,4.4536,48000.0
2010-08-24 13:30:00,5.08,5.08,5.06,5.06,63200.0,4.4536,4.4536,4.436,4.436,63200.0
2010-08-24 13:35:00,5.06,5.06,5.06,5.06,43200.0,4.436,4.436,4.436,4.436,43200.0
2010-08-24 13:40:00,5.06,5.06,5.05,5.05,188800.0,4.436,4.436,4.4273,4.4273,188800.0
2010-08-24 13:45:00,5.05,5.05,5.05,5.05,152000.0,4.4273,4.4273,4.4273,4.4273,152000.0
2010-08-24 13:50:00,5.05,5.05,5.04,5.04,68000.0,4.4273,4.4273,4.4185,4.4185,68000.0
2010-08-24 13:55:00,5.04,5.05,5.04,5.05,67200.0,4.4185,4.4273,4.4185,4.4273,67200.0
2010-08-24 14:00:00,5.05,5.06,5.04,5.05,118400.0,4.4273,4.436,4.4185,4.4273,118400.0
2010-08-24 14:05:00,5.05,5.06,5.05,5.05,92000.0,4.4273,4.436,4.4273,4.4273,92000.0
2010-08-24 14:10:00,5.05,5.05,5.05,5.05,68000.0,4.4273,4.4273,4.4273,4.4273,68000.0
2010-08-24 14:15:00,5.05,5.06,5.05,5.06,83200.0,4.4273,4.436,4.4273,4.436,83200.0
2010-08-24 14:20:00,5.06,5.06,5.06,5.06,70400.0,4.436,4.436,4.436,4.436,70400.0
2010-08-24 14:25:00,5.06,5.06,5.05,5.05,59200.0,4.436,4.436,4.4273,4.4273,59200.0
2010-08-24 14:30:00,5.05,5.05,5.05,5.05,89600.0,4.4273,4.4273,4.4273,4.4273,89600.0
2010-08-24 14:35:00,5.05,5.07,5.05,5.06,91200.0,4.4273,4.4448,4.4273,4.436,91200.0
2010-08-24 14:40:00,5.07,5.07,5.06,5.06,79200.0,4.4448,4.4448,4.436,4.436,79200.0
2010-08-24 14:45:00,5.06,5.06,5.06,5.06,126400.0,4.436,4.436,4.436,4.436,126400.0
2010-08-24 14:50:00,5.06,5.06,5.05,5.06,108800.0,4.436,4.436,4.4273,4.436,108800.0
2010-08-24 14:55:00,5.06,5.07,5.06,5.06,114400.0,4.436,4.4448,4.436,4.436,114400.0
2010-08-24 15:00:00,5.07,5.07,5.06,5.07,134400.0,4.4448,4.4448,4.436,4.4448,134400.0
2010-08-24 15:05:00,5.07,5.07,5.06,5.07,126400.0,4.4448,4.4448,4.436,4.4448,126400.0
2010-08-24 15:10:00,5.07,5.07,5.06,5.06,84800.0,4.4448,4.4448,4.436,4.436,84800.0
2010-08-24 15:15:00,5.06,5.07,5.06,5.07,110400.0,4.436,4.4448,4.436,4.4448,110400.0
2010-08-24 15:20:00,5.07,5.07,5.06,5.07,195200.0,4.4448,4.4448,4.436,4.4448,195200.0
2010-08-24 15:25:00,5.08,5.08,5.07,5.07,147200.0,4.4536,4.4536,4.4448,4.4448,147200.0
2010-08-24 15:30:00,5.07,5.08,5.07,5.07,273600.0,4.4448,4.4536,4.4448,4.4448,273600.0
2010-08-24 15:35:00,5.07,5.07,5.05,5.06,204000.0,4.4448,4.4448,4.4273,4.436,204000.0
2010-08-24 15:40:00,5.06,5.06,5.05,5.06,244000.0,4.436,4.436,4.4273,4.436,244000.0
2010-08-24 15:45:00,5.06,5.06,5.05,5.05,372800.0,4.436,4.436,4.4273,4.4273,372800.0
2010-08-24 15:50:00,5.05,5.06,5.04,5.04,238400.0,4.4273,4.436,4.4185,4.4185,238400.0
2010-08-24 15:55:00,5.04,5.05,5.04,5.05,508000.0,4.4185,4.4273,4.4185,4.4273,508000.0
2010-08-25 09:30:00,5.0,5.01,4.98,5.0,108800.0,4.3834,4.3922,4.3659,4.3834,108800.0
2010-08-25 09:35:00,5.0,5.01,4.98,5.0,88800.0,4.3834,4.3922,4.3659,4.3834,88800.0
2010-08-25 09:40:00,5.01,5.02,4.98,4.98,142400.0,4.3922,4.401,4.3659,4.3659,142400.0
2010-08-25 09:45:00,4.99,4.99,4.97,4.99,145600.0,4.3747,4.3747,4.3571,4.3747,145600.0
2010-08-25 09:50:00,4.99,5.0,4.98,5.0,223200.0,4.3747,4.3834,4.3659,4.3834,223200.0
2010-08-25 09:55:00,5.0,5.0,4.98,4.99,259200.0,4.3834,4.3834,4.3659,4.3747,259200.0
2010-08-25 10:00:00,4.99,5.0,4.97,4.98,312800.0,4.3747,4.3834,4.3571,4.3659,312800.0
2010-08-25 10:05:00,4.98,5.0,4.98,5.0,174400.0,4.3659,4.3834,4.3659,4.3834,174400.0
2010-08-25 10:10:00,5.0,5.0,4.99,4.99,105600.0,4.3834,4.3834,4.3747,4.3747,105600.0
2010-08-25 10:15:00,5.0,5.01,4.99,4.99,120000.0,4.3834,4.3922,4.3747,4.3747,120000.0
2010-08-25 10:20:00,4.99,5.0,4.99,5.0,108800.0,4.3747,4.3834,4.3747,4.3834,108800.0
2010-08-25 10:25:00,4.99,5.0,4.99,4.99,98400.0,4.3747,4.3834,4.3747,4.3747,98400.0
2010-08-25 10:30:00,4.99,4.99,4.98,4.98,177600.0,4.3747,4.3747,4.3659,4.3659,177600.0
2010-08-25 10:35:00,4.99,4.99,4.97,4.98,87200.0,4.3747,4.3747,4.3571,4.3659,87200.0
2010-08-25 10:40:00,4.98,4.99,4.98,4.98,248800.0,4.3659,4.3747,4.3659,4.3659,248800.0
2010-08-25 10:45:00,4.98,4.98,4.98,4.98,143200.0,4.3659,4.3659,4.3659,4.3659,143200.0
2010-08-25 10:50:00,4.98,4.99,4.98,4.98,98400.0,4.3659,4.3747,4.3659,4.3659,98400.0
2010-08-25 10:55:00,4.98,5.0,4.98,4.99,194400.0,4.3659,4.3834,4.3659,4.3747,194400.0
2010-08-25 11:00:00,5.0,5.01,4.99,5.01,194400.0,4.3834,4.3922,4.3747,4.3922,194400.0
2010-08-25 11:05:00,5.0,5.01,4.99,4.99,126400.0,4.3834,4.3922,4.3747,4.3747,126400.0
2010-08-25 11:10:00,4.99,4.99,4.98,4.99,117600.0,4.3747,4.3747,4.3659,4.3747,117600.0
2010-08-25 11:15:00,4.99,5.01,4.99,5.01,66400.0,4.3747,4.3922,4.3747,4.3922,66400.0
2010-08-25 11:20:00,5.01,5.02,5.01,5.02,128800.0,4.3922,4.401,4.3922,4.401,128800.0
2010-08-25 11:25:00,5.02,5.03,5.01,5.02,54400.0,4.401,4.4097,4.3922,4.401,54400.0
2010-08-25 11:30:00,5.02,5.02,5.01,5.01,63200.0,4.401,4.401,4.3922,4.3922,63200.0
2010-08-25 11:35:00,5.01,5.02,5.01,5.01,43200.0,4.3922,4.401,4.3922,4.3922,43200.0
2010-08-25 11:40:00,5.01,5.02,5.01,5.02,128800.0,4.3922,4.401,4.3922,4.401,128800.0
2010-08-25 11:45:00,5.02,5.02,5.01,5.01,37600.0,4.401,4.401,4.3922,4.3922,37600.0
2010-08-25 11:50:00,5.01,5.02,5.01,5.02,36800.0,4.3922,4.401,4.3922,4.401,36800.0
2010-08-25 11:55:00,5.02,5.03,5.02,5.02,51200.0,4.401,4.4097,4.401,4.401,51200.0
2010-08-25 12:00:00,5.02,5.03,5.02,5.03,31200.0,4.401,4.4097,4.401,4.4097,31200.0
2010-08-25 12:05:00,5.03,5.03,5.02,5.02,51200.0,4.4097,4.4097,4.401,4.401,51200.0
2010-08-25 12:10:00,5.02,5.03,5.02,5.02,128800.0,4.401,4.4097,4.401,4.401,128800.0
2010-08-25 12:15:00,5.02,5.02,5.01,5.02,39200.0,4.401,4.401,4.3922,4.401,39200.0
2010-08-25 12:20:00,5.02,5.02,5.01,5.01,47200.0,4.401,4.401,4.3922,4.3922,47200.0
2010-08-25 12:25:00,5.01,5.01,5.0,5.0,38400.0,4.3922,4.3922,4.3834,4.3834,38400.0
2010-08-25 12:30:00,5.0,5.01,5.0,5.0,88000.0,4.3834,4.3922,4.3834,4.3834,88000.0
2010-08-25 12:35:00,5.0,5.0,4.99,4.99,40800.0,4.3834,4.3834,4.3747,4.3747,40800.0
2010-08-25 12:40:00,4.99,5.0,4.99,5.0,40800.0,4.3747,4.3834,4.3747,4.3834,40800.0
2010-08-25 12:45:00,5.0,5.0,4.99,4.99,105600.0,4.3834,4.3834,4.3747,4.3747,105600.0
2010-08-25 12:50:00,5.0,5.0,4.99,5.0,40800.0,4.3834,4.3834,4.3747,4.3834,40800.0
2010-08-25 12:55:00,5.0,5.0,4.99,4.99,71200.0,4.3834,4.3834,4.3747,4.3747,71200.0
2010-08-25 13:00:00,4.99,5.0,4.99,5.0,27200.0,4.3747,4.3834,4.3747,4.3834,27200.0
2010-08-25 13:05:00,5.0,5.0,5.0,5.0,57600.0,4.3834,4.3834,4.3834,4.3834,57600.0
2010-08-25 13:10:00,5.0,5.01,5.0,5.01,20800.0,4.3834,4.3922,4.3834,4.3922,20800.0
2010-08-25 13:15:00,5.01,5.01,5.0,5.01,32800.0,4.3922,4.3922,4.3834,4.3922,32800.0
2010-08-25 13:20:00,5.0,5.01,5.0,5.0,24800.0,4.3834,4.3922,4.3834,4.3834,24800.0
2010-08-25 13:25:00,5.01,5.01,5.0,5.0,81600.0,4.3922,4.3922,4.3834,4.3834,81600.0
2010-08-25 13:30:00,5.0,5.0,5.0,5.0,43200.0,4.3834,4.3834,4.3834,4.3834,43200.0
2010-08-25 13:35:00,5.0,5.02,5.0,5.02,63200.0,4.3834,4.401,4.3834,4.401,63200.0
2010-08-25 13:40:00,5.02,5.02,5.02,5.02,84000.0,4.401,4.401,4.401,4.401,84000.0
2010-08-25 13:45:00,5.02,5.02,5.02,5.02,45600.0,4.401,4.401,4.401,4.401,45600.0
2010-08-25 13:50:00,5.03,5.03,5.02,5.02,76000.0,4.4097,4.4097,4.401,4.401,76000.0
2010-08-25 13:55:00,5.02,5.03,5.02,5.03,35200.0,4.401,4.4097,4.401,4.4097,35200.0
2010-08-25 14:00:00,5.03,5.03,5.02,5.03,33600.0,4.4097,4.4097,4.401,4.4097,33600.0
2010-08-25 14:05:00,5.03,5.04,5.03,5.04,30400.0,4.4097,4.4185,4.4097,4.4185,30400.0
2010-08-25 14:10:00,5.04,5.05,5.03,5.05,108800.0,4.4185,4.4273,4.4097,4.4273,108800.0
2010-08-25 14:15:00,5.05,5.05,5.04,5.05,68800.0,4.4273,4.4273,4.4185,4.4273,68800.0
2010-08-25 14:20:00,5.05,5.05,5.04,5.04,32800.0,4.4273,4.4273,4.4185,4.4185,32800.0
2010-08-25 14:25:00,5.05,5.05,5.04,5.04,48000.0,4.4273,4.4273,4.4185,4.4185,48000.0
2010-08-25 14:30:00,5.04,5.05,5.03,5.05,55200.0,4.4185,4.4273,4.4097,4.4273,55200.0
2010-08-25 14:35:00,5.05,5.06,5.05,5.05,93600.0,4.4273,4.436,4.4273,4.4273,93600.0
2010-08-25 14:40:00,5.06,5.07,5.06,5.06,81600.0,4.436,4.4448,4.436,4.436,81600.0
2010-08-25 14:45:00,5.06,5.07,5.06,5.07,132800.0,4.436,4.4448,4.436,4.4448,132800.0
2010-08-25 14:50:00,5.06,5.07,5.06,5.07,127200.0,4.436,4.4448,4.436,4.4448,127200.0
2010-08-25 14:55:00,5.06,5.07,5.06,5.07,34400.0,4.436,4.4448,4.436,4.4448,34400.0
2010-08-25 15:00:00,5.06,5.07,5.06,5.06,88800.0,4.436,4.4448,4.436,4.436,88800.0
2010-08-25 15:05:00,5.06,5.06,5.06,5.06,79200.0,4.436,4.436,4.436,4.436,79200.0
2010-08-25 15:10:00,5.06,5.07,5.06,5.07,64800.0,4.436,4.4448,4.436,4.4448,64800.0
2010-08-25 15:15:00,5.07,5.07,5.05,5.05,72000.0,4.4448,4.4448,4.4273,4.4273,72000.0
2010-08-25 15:20:00,5.05,5.05,5.04,5.05,80000.0,4.4273,4.4273,4.4185,4.4273,80000.0
2010-08-25 15:25:00,5.05,5.05,5.05,5.05,63200.0,4.4273,4.4273,4.4273,4.4273,63200.0
2010-08-25 15:30:00,5.05,5.07,5.05,5.07,147200.0,4.4273,4.4448,4.4273,4.4448,147200.0
2010-08-25 15:35:00,5.07,5.08,5.07,5.07,164800.0,4.4448,4.4536,4.4448,4.4448,164800.0
2010-08-25 15:40:00,5.07,5.09,5.07,5.08,155200.0,4.4448,4.4623,4.4448,4.4536,155200.0
2010-08-25 15:45:00,5.08,5.09,5.08,5.08,117600.0,4.4536,4.4623,4.4536,4.4536,117600.0
2010-08-25 15:50:00,5.08,5.08,5.06,5.06,163200.0,4.4536,4.4536,4.436,4.436,163200.0
2010-08-25 15:55:00,5.06,5.07,5.06,5.07,347200.0,4.436,4.4448,4.436,4.4448,347200.0
2010-08-26 09:30:00,5.1,5.1,5.08,5.08,35200.0,4.4711,4.4711,4.4536,4.4536,35200.0
2010-08-26 09:35:00,5.09,5.12,5.09,5.11,68800.0,4.4623,4.4886,4.4623,4.4799,68800.0
2010-08-26 09:40:00,5.11,5.15,5.1,5.15,186400.0,4.4799,4.5149,4.4711,4.5149,186400.0
2010-08-26 09:45:00,5.15,5.15,5.12,5.13,124000.0,4.5149,4.5149,4.4886,4.4974,124000.0
2010-08-26 09:50:00,5.12,5.13,5.11,5.11,227200.0,4.4886,4.4974,4.4799,4.4799,227200.0
2010-08-26 09:55:00,5.12,5.16,5.11,5.15,196000.0,4.4886,4.5237,4.4799,4.5149,196000.0
2010-08-26 10:00:00,5.15,5.15,5.14,5.15,140800.0,4.5149,4.5149,4.5062,4.5149,140800.0
2010-08-26 10:05:00,5.15,5.15,5.13,5.15,103200.0,4.5149,4.5149,4.4974,4.5149,103200.0
2010-08-26 10:10:00,5.15,5.15,5.14,5.15,81600.0,4.5149,4.5149,4.5062,4.5149,81600.0
2010-08-26 10:15:00,5.15,5.15,5.14,5.15,181600.0,4.5149,4.5149,4.5062,4.5149,181600.0
2010-08-26 10:20:00,5.15,5.16,5.14,5.14,191200.0,4.5149,4.5237,4.5062,4.5062,191200.0
2010-08-26 10:25:00,5.14,5.14,5.13,5.14,218400.0,4.5062,4.5062,4.4974,4.5062,218400.0
2010-08-26 10:30:00,5.14,5.15,5.14,5.15,207200.0,4.5062,4.5149,4.5062,4.5149,207200.0
2010-08-26 10:35:00,5.15,5.16,5.14,5.16,141600.0,4.5149,4.5237,4.5062,4.5237,141600.0
2010-08-26 10:40:00,5.16,5.16,5.15,5.15,88000.0,4.5237,4.5237,4.5149,4.5149,88000.0
2010-08-26 10:45:00,5.15,5.16,5.15,5.15,111200.0,4.5149,4.5237,4.5149,4.5149,111200.0
2010-08-26 10:50:00,5.16,5.16,5.14,5.14,92800.0,4.5237,4.5237,4.5062,4.5062,92800.0
2010-08-26 10:55:00,5.14,5.14,5.13,5.14,121600.0,4.5062,4.5062,4.4974,4.5062,121600.0
2010-08-26 11:00:00,5.14,5.14,5.13,5.14,73600.0,4.5062,4.5062,4.4974,4.5062,73600.0
2010-08-26 11:05:00,5.13,5.13,5.11,5.13,371200.0,4.4974,4.4974,4.4799,4.4974,371200.0
2010-08-26 11:10:00,5.13,5.14,5.12,5.14,342400.0,4.4974,4.5062,4.4886,4.5062,342400.0
2010-08-26 11:15:00,5.14,5.15,5.13,5.14,194400.0,4.5062,4.5149,4.4974,4.5062,194400.0
2010-08-26 11:20:00,5.14,5.15,5.14,5.15,200000.0,4.5062,4.5149,4.5062,4.5149,200000.0
2010-08-26 11:25:00,5.15,5.17,5.15,5.16,308800.0,4.5149,4.5325,4.5149,4.5237,308800.0
2010-08-26 11:30:00,5.16,5.17,5.16,5.17,228000.0,4.5237,4.5325,4.5237,4.5325,228000.0
2010-08-26 11:35:00,5.17,5.17,5.16,5.16,164800.0,4.5325,4.5325,4.5237,4.5237,164800.0
2010-08-26 11:40:00,5.16,5.17,5.15,5.16,152800.0,4.5237,4.5325,4.5149,4.5237,152800.0
2010-08-26 11:45:00,5.17,5.17,5.16,5.16,76800.0,4.5325,4.5325,4.5237,4.5237,76800.0
2010-08-26 11:50:00,5.16,5.16,5.13,5.14,168800.0,4.5237,4.5237,4.4974,4.5062,168800.0
2010-08-26 11:55:00,5.14,5.16,5.14,5.16,166400.0,4.5062,4.5237,4.5062,4.5237,166400.0
2010-08-26 12:00:00,5.16,5.16,5.15,5.16,136000.0,4.5237,4.5237,4.5149,4.5237,136000.0
2010-08-26 12:05:00,5.15,5.15,5.14,5.14,119200.0,4.5149,4.5149,4.5062,4.5062,119200.0
2010-08-26 12:10:00,5.14,5.14,5.13,5.13,108800.0,4.5062,4.5062,4.4974,4.4974,108800.0
2010-08-26 12:15:00,5.13,5.14,5.13,5.14,129600.0,4.4974,4.5062,4.4974,4.5062,129600.0
2010-08-26 12:20:00,5.14,5.14,5.13,5.14,100800.0,4.5062,4.5062,4.4974,4.5062,100800.0
2010-08-26 12:25:00,5.13,5.14,5.13,5.13,52000.0,4.4974,4.5062,4.4974,4.4974,52000.0
2010-08-26 12:30:00,5.13,5.13,5.13,5.13,70400.0,4.4974,4.4974,4.4974,4.4974,70400.0
2010-08-26 12:35:00,5.13,5.14,5.13,5.14,268800.0,4.4974,4.5062,4.4974,4.5062,268800.0
2010-08-26 12:40:00,5.13,5.14,5.13,5.14,157600.0,4.4974,4.5062,4.4974,4.5062,157600.0
2010-08-26 12:45:00,5.14,5.14,5.13,5.14,177600.0,4.5062,4.5062,4.4974,4.5062,177600.0
2010-08-26 12:50:00,5.14,5.14,5.12,5.13,172800.0,4.5062,4.5062,4.4886,4.4974,172800.0
2010-08-26 12:55:00,5.13,5.14,5.12,5.14,180000.0,4.4974,4.5062,4.4886,4.5062,180000.0
2010-08-26 13:00:00,5.14,5.15,5.14,5.15,222400.0,4.5062,4.5149,4.5062,4.5149,222400.0
2010-08-26 13:05:00,5.15,5.15,5.15,5.15,153600.0,4.5149,4.5149,4.5149,4.5149,153600.0
2010-08-26 13:10:00,5.15,5.15,5.14,5.14,119200.0,4.5149,4.5149,4.5062,4.5062,119200.0
2010-08-26 13:15:00,5.14,5.15,5.14,5.14,37600.0,4.5062,4.5149,4.5062,4.5062,37600.0
2010-08-26 13:20:00,5.14,5.15,5.14,5.15,76000.0,4.5062,4.5149,4.5062,4.5149,76000.0
2010-08-26 13:25:00,5.15,5.15,5.15,5.15,52000.0,4.5149,4.5149,4.5149,4.5149,52000.0
2010-08-26 13:30:00,5.15,5.15,5.15,5.15,61600.0,4.5149,4.5149,4.5149,4.5149,61600.0
2010-08-26 13:35:00,5.15,5.15,5.14,5.14,52000.0,4.5149,4.5149,4.5062,4.5062,52000.0
2010-08-26 13:40:00,5.14,5.15,5.14,5.15,172000.0,4.5062,4.5149,4.5062,4.5149,172000.0
2010-08-26 13:45:00,5.15,5.15,5.15,5.15,106400.0,4.5149,4.5149,4.5149,4.5149,106400.0
2010-08-26 13:50:00,5.15,5.15,5.14,5.15,234400.0,4.5149,4.5149,4.5062,4.5149,234400.0
2010-08-26 13:55:00,5.15,5.15,5.14,5.15,345600.0,4.5149,4.5149,4.5062,4.5149,345600.0
2010-08-26 14:00:00,5.15,5.15,5.14,5.15,171200.0,4.5149,4.5149,4.5062,4.5149,171200.0
2010-08-26 14:05:00,5.15,5.16,5.14,5.15,365600.0,4.5149,4.5237,4.5062,4.5149,365600.0
2010-08-26 14:10:00,5.15,5.15,5.13,5.14,247200.0,4.5149,4.5149,4.4974,4.5062,247200.0
2010-08-26 14:15:00,5.14,5.14,5.13,5.13,159200.0,4.5062,4.5062,4.4974,4.4974,159200.0
2010-08-26 14:20:00,5.13,5.13,5.13,5.13,185600.0,4.4974,4.4974,4.4974,4.4974,185600.0
2010-08-26 14:25:00,5.13,5.13,5.13,5.13,136800.0,4.4974,4.4974,4.4974,4.4974,136800.0
2010-08-26 14:30:00,5.13,5.13,5.12,5.13,340000.0,4.4974,4.4974,4.4886,4.4974,340000.0
2010-08-26 14:35:00,5.13,5.14,5.13,5.14,190400.0,4.4974,4.5062,4.4974,4.5062,190400.0
2010-08-26 14:40:00,5.14,5.14,5.13,5.14,297600.0,4.5062,4.5062,4.4974,4.5062,297600.0
2010-08-26 14:45:00,5.14,5.14,5.12,5.13,210400.0,4.5062,4.5062,4.4886,4.4974,210400.0
2010-08-26 14:50:00,5.13,5.13,5.11,5.11,181600.0,4.4974,4.4974,4.4799,4.4799,181600.0
2010-08-26 14:55:00,5.11,5.12,5.11,5.12,500000.0,4.4799,4.4886,4.4799,4.4886,500000.0
2010-08-26 15:00:00,5.12,5.13,5.11,5.12,382400.0,4.4886,4.4974,4.4799,4.4886,382400.0
2010-08-26 15:05:00,5.12,5.13,5.12,5.12,364800.0,4.4886,4.4974,4.4886,4.4886,364800.0
2010-08-26 15:10:00,5.12,5.13,5.12,5.13,472800.0,4.4886,4.4974,4.4886,4.4974,472800.0
2010-08-26 15:15:00,5.13,5.14,5.12,5.14,193600.0,4.4974,4.5062,4.4886,4.5062,193600.0
2010-08-26 15:20:00,5.14,5.14,5.13,5.13,216000.0,4.5062,4.5062,4.4974,4.4974,216000.0
2010-08-26 15:25:00,5.13,5.13,5.12,5.13,162400.0,4.4974,4.4974,4.4886,4.4974,162400.0
2010-08-26 15:30:00,5.13,5.13,5.12,5.13,243200.0,4.4974,4.4974,4.4886,4.4974,243200.0
2010-08-26 15:35:00,5.13,5.14,5.13,5.14,335200.0,4.4974,4.5062,4.4974,4.5062,335200.0
2010-08-26 15:40:00,5.14,5.15,5.13,5.15,287200.0,4.5062,4.5149,4.4974,4.5149,287200.0
2010-08-26 15:45:00,5.15,5.15,5.14,5.14,448800.0,4.5149,4.5149,4.5062,4.5062,448800.0
2010-08-26 15:50:00,5.14,5.14,5.12,5.13,442400.0,4.5062,4.5062,4.4886,4.4974,442400.0
2010-08-26 15:55:00,5.13,5.14,5.12,5.13,925600.0,4.4974,4.5062,4.4886,4.4974,925600.0
2010-08-27 09:30:00,5.17,5.17,5.14,5.15,230400.0,4.5325,4.5325,4.5062,4.5149,230400.0
2010-08-27 09:35:00,5.16,5.18,5.16,5.16,83200.0,4.5237,4.5412,4.5237,4.5237,83200.0
2010-08-27 09:40:00,5.16,5.16,5.13,5.13,88800.0,4.5237,4.5237,4.4974,4.4974,88800.0
2010-08-27 09:45:00,5.13,5.14,5.13,5.13,128800.0,4.4974,4.5062,4.4974,4.4974,128800.0
2010-08-27 09:50:00,5.13,5.14,5.13,5.14,54400.0,4.4974,4.5062,4.4974,4.5062,54400.0
2010-08-27 09:55:00,5.14,5.15,5.11,5.11,231200.0,4.5062,4.5149,4.4799,4.4799,231200.0
2010-08-27 10:00:00,5.12,5.13,5.08,5.09,365600.0,4.4886,4.4974,4.4536,4.4623,365600.0
2010-08-27 10:05:00,5.08,5.09,5.06,5.07,348800.0,4.4536,4.4623,4.436,4.4448,348800.0
2010-08-27 10:10:00,5.07,5.1,5.06,5.1,273600.0,4.4448,4.4711,4.436,4.4711,273600.0
2010-08-27 10:15:00,5.1,5.13,5.1,5.12,188800.0,4.4711,4.4974,4.4711,4.4886,188800.0
2010-08-27 10:20:00,5.12,5.14,5.11,5.13,155200.0,4.4886,4.5062,4.4799,4.4974,155200.0
2010-08-27 10:25:00,5.13,5.15,5.13,5.14,132000.0,4.4974,4.5149,4.4974,4.5062,132000.0
2010-08-27 10:30:00,5.15,5.17,5.14,5.15,117600.0,4.5149,4.5325,4.5062,4.5149,117600.0
2010-08-27 10:35:00,5.14,5.17,5.14,5.15,92800.0,4.5062,4.5325,4.5062,4.5149,92800.0
2010-08-27 10:40:00,5.15,5.16,5.14,5.14,104000.0,4.5149,4.5237,4.5062,4.5062,104000.0
2010-08-27 10:45:00,5.14,5.15,5.13,5.14,59200.0,4.5062,4.5149,4.4974,4.5062,59200.0
2010-08-27 10:50:00,5.14,5.15,5.14,5.14,50400.0,4.5062,4.5149,4.5062,4.5062,50400.0
2010-08-27 10:55:00,5.14,5.15,5.13,5.15,64000.0,4.5062,4.5149,4.4974,4.5149,64000.0
2010-08-27 11:00:00,5.15,5.16,5.14,5.15,180800.0,4.5149,4.5237,4.5062,4.5149,180800.0
2010-08-27 11:05:00,5.15,5.18,5.15,5.18,120800.0,4.5149,4.5412,4.5149,4.5412,120800.0
2010-08-27 11:10:00,5.18,5.2,5.18,5.19,182400.0,4.5412,4.5588,4.5412,4.55,182400.0
2010-08-27 11:15:00,5.19,5.2,5.18,5.18,84800.0,4.55,4.5588,4.5412,4.5412,84800.0
2010-08-27 11:20:00,5.18,5.19,5.18,5.19,62400.0,4.5412,4.55,4.5412,4.55,62400.0
2010-08-27 11:25:00,5.19,5.2,5.18,5.19,68800.0,4.55,4.5588,4.5412,4.55,68800.0
2010-08-27 11:30:00,5.19,5.2,5.18,5.19,51200.0,4.55,4.5588,4.5412,4.55,51200.0
2010-08-27 11:35:00,5.19,5.19,5.18,5.19,23200.0,4.55,4.55,4.5412,4.55,23200.0
2010-08-27 11:40:00,5.18,5.18,5.18,5.18,36800.0,4.5412,4.5412,4.5412,4.5412,36800.0
2010-08-27 11:45:00,5.18,5.19,5.18,5.19,40800.0,4.5412,4.55,4.5412,4.55,40800.0
2010-08-27 11:50:00,5.19,5.19,5.18,5.18,39200.0,4.55,4.55,4.5412,4.5412,39200.0
2010-08-27 11:55:00,5.18,5.18,5.18,5.18,53600.0,4.5412,4.5412,4.5412,4.5412,53600.0
2010-08-27 12:00:00,5.18,5.19,5.17,5.17,70400.0,4.5412,4.55,4.5325,4.5325,70400.0
2010-08-27 12:05:00,5.17,5.18,5.17,5.18,81600.0,4.5325,4.5412,4.5325,4.5412,81600.0
2010-08-27 12:10:00,5.18,5.19,5.18,5.18,50400.0,4.5412,4.55,4.5412,4.5412,50400.0
2010-08-27 12:15:00,5.18,5.19,5.18,5.19,32000.0,4.5412,4.55,4.5412,4.55,32000.0
2010-08-27 12:20:00,5.19,5.2,5.18,5.2,57600.0,4.55,4.5588,4.5412,4.5588,57600.0
2010-08-27 12:25:00,5.19,5.2,5.19,5.19,45600.0,4.55,4.5588,4.55,4.55,45600.0
2010-08-27 12:30:00,5.19,5.2,5.19,5.19,107200.0,4.55,4.5588,4.55,4.55,107200.0
2010-08-27 12:35:00,5.19,5.19,5.18,5.18,51200.0,4.55,4.55,4.5412,4.5412,51200.0
2010-08-27 12:40:00,5.18,5.18,5.17,5.17,30400.0,4.5412,4.5412,4.5325,4.5325,30400.0
2010-08-27 12:45:00,5.17,5.18,5.17,5.18,87200.0,4.5325,4.5412,4.5325,4.5412,87200.0
2010-08-27 12:50:00,5.17,5.17,5.17,5.17,28800.0,4.5325,4.5325,4.5325,4.5325,28800.0
2010-08-27 12:55:00,5.17,5.17,5.16,5.16,51200.0,4.5325,4.5325,4.5237,4.5237,51200.0
2010-08-27 13:00:00,5.16,5.17,5.15,5.16,33600.0,4.5237,4.5325,4.5149,4.5237,33600.0
2010-08-27 13:05:00,5.16,5.17,5.16,5.17,60000.0,4.5237,4.5325,4.5237,4.5325,60000.0
2010-08-27 13:10:00,5.17,5.17,5.16,5.16,104000.0,4.5325,4.5325,4.5237,4.5237,104000.0
2010-08-27 13:15:00,5.15,5.16,5.15,5.16,40000.0,4.5149,4.5237,4.5149,4.5237,40000.0
2010-08-27 13:20:00,5.16,5.17,5.16,5.17,76800.0,4.5237,4.5325,4.5237,4.5325,76800.0
2010-08-27 13:25:00,5.17,5.18,5.17,5.18,43200.0,4.5325,4.5412,4.5325,4.5412,43200.0
2010-08-27 13:30:00,5.18,5.19,5.18,5.18,47200.0,4.5412,4.55,4.5412,4.5412,47200.0
2010-08-27 13:35:00,5.18,5.2,5.18,5.19,100000.0,4.5412,4.5588,4.5412,4.55,100000.0
2010-08-27 13:40:00,5.19,5.19,5.18,5.18,72000.0,4.55,4.55,4.5412,4.5412,72000.0
2010-08-27 13:45:00,5.18,5.18,5.17,5.17,109600.0,4.5412,4.5412,4.5325,4.5325,109600.0
2010-08-27 13:50:00,5.17,5.18,5.17,5.18,108000.0,4.5325,4.5412,4.5325,4.5412,108000.0
2010-08-27 13:55:00,5.18,5.2,5.18,5.2,131200.0,4.5412,4.5588,4.5412,4.5588,131200.0
2010-08-27 14:00:00,5.2,5.21,5.2,5.2,96800.0,4.5588,4.5675,4.5588,4.5588,96800.0
2010-08-27 14:05:00,5.2,5.2,5.18,5.19,137600.0,4.5588,4.5588,4.5412,4.55,137600.0
2010-08-27 14:10:00,5.2,5.2,5.19,5.19,54400.0,4.5588,4.5588,4.55,4.55,54400.0
2010-08-27 14:15:00,5.19,5.2,5.19,5.2,130400.0,4.55,4.5588,4.55,4.5588,130400.0
2010-08-27 14:20:00,5.2,5.2,5.19,5.19,88800.0,4.5588,4.5588,4.55,4.55,88800.0
2010-08-27 14:25:00,5.19,5.2,5.19,5.2,36800.0,4.55,4.5588,4.55,4.5588,36800.0
2010-08-27 14:30:00,5.2,5.2,5.2,5.2,91200.0,4.5588,4.5588,4.5588,4.5588,91200.0
2010-08-27 14:35:00,5.2,5.21,5.2,5.21,70400.0,4.5588,4.5675,4.5588,4.5675,70400.0
2010-08-27 14:40:00,5.21,5.21,5.21,5.21,81600.0,4.5675,4.5675,4.5675,4.5675,81600.0
2010-08-27 14:45:00,5.21,5.22,5.21,5.21,78400.0,4.5675,4.5763,4.5675,4.5675,78400.0
2010-08-27 14:50:00,5.2,5.21,5.2,5.2,92000.0,4.5588,4.5675,4.5588,4.5588,92000.0
2010-08-27 14:55:00,5.2,5.2,5.19,5.2,95200.0,4.5588,4.5588,4.55,4.5588,95200.0
2010-08-27 15:00:00,5.2,5.2,5.19,5.19,188000.0,4.5588,4.5588,4.55,4.55,188000.0
2010-08-27 15:05:00,5.19,5.19,5.19,5.19,213600.0,4.55,4.55,4.55,4.55,213600.0
2010-08-27 15:10:00,5.19,5.2,5.19,5.19,444000.0,4.55,4.5588,4.55,4.55,444000.0
2010-08-27 15:15:00,5.2,5.2,5.19,5.19,221600.0,4.5588,4.5588,4.55,4.55,221600.0
2010-08-27 15:20:00,5.2,5.22,5.2,5.22,197600.0,4.5588,4.5763,4.5588,4.5763,197600.0
2010-08-27 15:25:00,5.22,5.23,5.21,5.23,287200.0,4.5763,4.5851,4.5675,4.5851,287200.0
2010-08-27 15:30:00,5.23,5.24,5.22,5.22,336800.0,4.5851,4.5938,4.5763,4.5763,336800.0
2010-08-27 15:35:00,5.22,5.23,5.22,5.23,339200.0,4.5763,4.5851,4.5763,4.5851,339200.0
2010-08-27 15:40:00,5.23,5.24,5.22,5.24,370400.0,4.5851,4.5938,4.5763,4.5938,370400.0
2010-08-27 15:45:00,5.24,5.25,5.24,5.24,572800.0,4.5938,4.6026,4.5938,4.5938,572800.0
2010-08-27 15:50:00,5.24,5.25,5.24,5.24,323200.0,4.5938,4.6026,4.5938,4.5938,323200.0
2010-08-27 15:55:00,5.24,5.24,5.24,5.24,508800.0,4.5938,4.5938,4.5938,4.5938,508800.0
2010-08-30 09:30:00,5.21,5.24,5.21,5.21,77600.0,4.5675,4.5938,4.5675,4.5675,77600.0
2010-08-30 09:35:00,5.21,5.24,5.21,5.24,92800.0,4.5675,4.5938,4.5675,4.5938,92800.0
2010-08-30 09:40:00,5.24,5.27,5.24,5.27,111200.0,4.5938,4.6201,4.5938,4.6201,111200.0
2010-08-30 09:45:00,5.27,5.27,5.25,5.26,75200.0,4.6201,4.6201,4.6026,4.6114,75200.0
2010-08-30 09:50:00,5.25,5.26,5.23,5.24,41600.0,4.6026,4.6114,4.5851,4.5938,41600.0
2010-08-30 09:55:00,5.24,5.26,5.24,5.26,53600.0,4.5938,4.6114,4.5938,4.6114,53600.0
2010-08-30 10:00:00,5.26,5.26,5.24,5.25,392800.0,4.6114,4.6114,4.5938,4.6026,392800.0
2010-08-30 10:05:00,5.25,5.26,5.25,5.25,160000.0,4.6026,4.6114,4.6026,4.6026,160000.0
2010-08-30 10:10:00,5.25,5.25,5.24,5.25,122400.0,4.6026,4.6026,4.5938,4.6026,122400.0
2010-08-30 10:15:00,5.25,5.25,5.22,5.23,107200.0,4.6026,4.6026,4.5763,4.5851,107200.0
2010-08-30 10:20:00,5.23,5.23,5.22,5.23,182400.0,4.5851,4.5851,4.5763,4.5851,182400.0
2010-08-30 10:25:00,5.22,5.23,5.22,5.23,151200.0,4.5763,4.5851,4.5763,4.5851,151200.0
2010-08-30 10:30:00,5.23,5.24,5.22,5.24,293600.0,4.5851,4.5938,4.5763,4.5938,293600.0
2010-08-30 10:35:00,5.24,5.24,5.24,5.24,120000.0,4.5938,4.5938,4.5938,4.5938,120000.0
2010-08-30 10:40:00,5.24,5.24,5.23,5.24,97600.0,4.5938,4.5938,4.5851,4.5938,97600.0
2010-08-30 10:45:00,5.24,5.25,5.24,5.25,275200.0,4.5938,4.6026,4.5938,4.6026,275200.0
2010-08-30 10:50:00,5.25,5.27,5.25,5.26,144800.0,4.6026,4.6201,4.6026,4.6114,144800.0
2010-08-30 10:55:00,5.26,5.27,5.26,5.26,64000.0,4.6114,4.6201,4.6114,4.6114,64000.0
2010-08-30 11:00:00,5.26,5.26,5.25,5.25,176800.0,4.6114,4.6114,4.6026,4.6026,176800.0
2010-08-30 11:05:00,5.25,5.26,5.24,5.26,83200.0,4.6026,4.6114,4.5938,4.6114,83200.0
2010-08-30 11:10:00,5.26,5.26,5.24,5.24,124800.0,4.6114,4.6114,4.5938,4.5938,124800.0
2010-08-30 11:15:00,5.24,5.25,5.23,5.25,176000.0,4.5938,4.6026,4.5851,4.6026,176000.0
2010-08-30 11:20:00,5.25,5.25,5.23,5.23,164000.0,4.6026,4.6026,4.5851,4.5851,164000.0
2010-08-30 11:25:00,5.23,5.23,5.23,5.23,186400.0,4.5851,4.5851,4.5851,4.5851,186400.0
2010-08-30 11:30:00,5.23,5.23,5.22,5.23,427200.0,4.5851,4.5851,4.5763,4.5851,427200.0
2010-08-30 11:35:00,5.23,5.24,5.22,5.23,81600.0,4.5851,4.5938,4.5763,4.5851,81600.0
2010-08-30 11:40:00,5.23,5.23,5.21,5.21,78400.0,4.5851,4.5851,4.5675,4.5675,78400.0
2010-08-30 11:45:00,5.21,5.21,5.2,5.2,212800.0,4.5675,4.5675,4.5588,4.5588,212800.0
2010-08-30 11:50:00,5.2,5.2,5.19,5.19,52000.0,4.5588,4.5588,4.55,4.55,52000.0
2010-08-30 11:55:00,5.19,5.2,5.19,5.2,88800.0,4.55,4.5588,4.55,4.5588,88800.0
2010-08-30 12:00:00,5.2,5.2,5.19,5.2,35200.0,4.5588,4.5588,4.55,4.5588,35200.0
2010-08-30 12:05:00,5.2,5.2,5.19,5.2,100000.0,4.5588,4.5588,4.55,4.5588,100000.0
2010-08-30 12:10:00,5.2,5.2,5.2,5.2,96800.0,4.5588,4.5588,4.5588,4.5588,96800.0
2010-08-30 12:15:00,5.2,5.2,5.19,5.19,64800.0,4.5588,4.5588,4.55,4.55,64800.0
2010-08-30 12:20:00,5.19,5.19,5.18,5.18,117600.0,4.55,4.55,4.5412,4.5412,117600.0
2010-08-30 12:25:00,5.18,5.19,5.18,5.19,57600.0,4.5412,4.55,4.5412,4.55,57600.0
2010-08-30 12:30:00,5.19,5.19,5.18,5.19,65600.0,4.55,4.55,4.5412,4.55,65600.0
2010-08-30 12:35:00,5.19,5.2,5.19,5.2,68000.0,4.55,4.5588,4.55,4.5588,68000.0
2010-08-30 12:40:00,5.2,5.2,5.2,5.2,54400.0,4.5588,4.5588,4.5588,4.5588,54400.0
2010-08-30 12:45:00,5.2,5.21,5.2,5.2,55200.0,4.5588,4.5675,4.5588,4.5588,55200.0
2010-08-30 12:50:00,5.2,5.2,5.2,5.2,66400.0,4.5588,4.5588,4.5588,4.5588,66400.0
2010-08-30 12:55:00,5.2,5.2,5.19,5.19,56000.0,4.5588,4.5588,4.55,4.55,56000.0
2010-08-30 13:00:00,5.19,5.2,5.19,5.19,44000.0,4.55,4.5588,4.55,4.55,44000.0
2010-08-30 13:05:00,5.2,5.2,5.19,5.2,33600.0,4.5588,4.5588,4.55,4.5588,33600.0
2010-08-30 13:10:00,5.2,5.21,5.2,5.2,46400.0,4.5588,4.5675,4.5588,4.5588,46400.0
2010-08-30 13:15:00,5.2,5.2,5.19,5.2,54400.0,4.5588,4.5588,4.55,4.5588,54400.0
2010-08-30 13:20:00,5.2,5.2,5.18,5.18,133600.0,4.5588,4.5588,4.5412,4.5412,133600.0
2010-08-30 13:25:00,5.18,5.18,5.17,5.18,109600.0,4.5412,4.5412,4.5325,4.5412,109600.0
2010-08-30 13:30:00,5.18,5.18,5.17,5.18,40000.0,4.5412,4.5412,4.5325,4.5412,40000.0
2010-08-30 13:35:00,5.18,5.19,5.18,5.18,351200.0,4.5412,4.55,4.5412,4.5412,351200.0
2010-08-30 13:40:00,5.18,5.19,5.18,5.19,121600.0,4.5412,4.55,4.5412,4.55,121600.0
2010-08-30 13:45:00,5.19,5.2,5.19,5.2,104800.0,4.55,4.5588,4.55,4.5588,104800.0
2010-08-30 13:50:00,5.2,5.2,5.18,5.18,47200.0,4.5588,4.5588,4.5412,4.5412,47200.0
2010-08-30 13:55:00,5.18,5.19,5.18,5.19,62400.0,4.5412,4.55,4.5412,4.55,62400.0
2010-08-30 14:00:00,5.19,5.19,5.18,5.19,90400.0,4.55,4.55,4.5412,4.55,90400.0
2010-08-30 14:05:00,5.19,5.19,5.17,5.18,94400.0,4.55,4.55,4.5325,4.5412,94400.0
2010-08-30 14:10:00,5.18,5.18,5.17,5.17,81600.0,4.5412,4.5412,4.5325,4.5325,81600.0
2010-08-30 14:15:00,5.17,5.19,5.17,5.19,114400.0,4.5325,4.55,4.5325,4.55,114400.0
2010-08-30 14:20:00,5.19,5.19,5.19,5.19,62400.0,4.55,4.55,4.55,4.55,62400.0
2010-08-30 14:25:00,5.19,5.21,5.19,5.21,242400.0,4.55,4.5675,4.55,4.5675,242400.0
2010-08-30 14:30:00,5.21,5.21,5.2,5.2,79200.0,4.5675,4.5675,4.5588,4.5588,79200.0
2010-08-30 14:35:00,5.2,5.2,5.19,5.2,65600.0,4.5588,4.5588,4.55,4.5588,65600.0
2010-08-30 14:40:00,5.19,5.21,5.19,5.2,88000.0,4.55,4.5675,4.55,4.5588,88000.0
2010-08-30 14:45:00,5.2,5.2,5.19,5.19,61600.0,4.5588,4.5588,4.55,4.55,61600.0
2010-08-30 14:50:00,5.19,5.21,5.19,5.21,127200.0,4.55,4.5675,4.55,4.5675,127200.0
2010-08-30 14:55:00,5.21,5.21,5.2,5.2,76800.0,4.5675,4.5675,4.5588,4.5588,76800.0
2010-08-30 15:00:00,5.2,5.2,5.19,5.19,93600.0,4.5588,4.5588,4.55,4.55,93600.0
2010-08-30 15:05:00,5.2,5.2,5.19,5.19,263200.0,4.5588,4.5588,4.55,4.55,263200.0
2010-08-30 15:10:00,5.19,5.19,5.18,5.18,173600.0,4.55,4.55,4.5412,4.5412,173600.0
2010-08-30 15:15:00,5.18,5.18,5.17,5.18,149600.0,4.5412,4.5412,4.5325,4.5412,149600.0
2010-08-30 15:20:00,5.18,5.19,5.18,5.18,96000.0,4.5412,4.55,4.5412,4.5412,96000.0
2010-08-30 15:25:00,5.19,5.19,5.18,5.18,120800.0,4.55,4.55,4.5412,4.5412,120800.0
2010-08-30 15:30:00,5.18,5.18,5.17,5.17,368000.0,4.5412,4.5412,4.5325,4.5325,368000.0
2010-08-30 15:35:00,5.17,5.18,5.17,5.17,324800.0,4.5325,4.5412,4.5325,4.5325,324800.0
2010-08-30 15:40:00,5.17,5.18,5.17,5.18,324800.0,4.5325,4.5412,4.5325,4.5412,324800.0
2010-08-30 15:45:00,5.18,5.18,5.17,5.17,442400.0,4.5412,4.5412,4.5325,4.5325,442400.0
2010-08-30 15:50:00,5.17,5.17,5.16,5.16,285600.0,4.5325,4.5325,4.5237,4.5237,285600.0
2010-08-30 15:55:00,5.16,5.16,5.15,5.15,580800.0,4.5237,4.5237,4.5149,4.5149,580800.0
2010-08-31 09:30:00,5.13,5.14,5.1,5.12,165600.0,4.4974,4.5062,4.4711,4.4886,165600.0
2010-08-31 09:35:00,5.11,5.12,5.1,5.11,88000.0,4.4799,4.4886,4.4711,4.4799,88000.0
2010-08-31 09:40:00,5.11,5.11,5.08,5.09,71200.0,4.4799,4.4799,4.4536,4.4623,71200.0
2010-08-31 09:45:00,5.09,5.16,5.09,5.15,272800.0,4.4623,4.5237,4.4623,4.5149,272800.0
2010-08-31 09:50:00,5.15,5.17,5.13,5.15,152000.0,4.5149,4.5325,4.4974,4.5149,152000.0
2010-08-31 09:55:00,5.15,5.16,5.13,5.14,168000.0,4.5149,4.5237,4.4974,4.5062,168000.0
2010-08-31 10:00:00,5.14,5.18,5.14,5.16,194400.0,4.5062,4.5412,4.5062,4.5237,194400.0
2010-08-31 10:05:00,5.16,5.18,5.15,5.17,87200.0,4.5237,4.5412,4.5149,4.5325,87200.0
2010-08-31 10:10:00,5.17,5.18,5.17,5.18,81600.0,4.5325,4.5412,4.5325,4.5412,81600.0
2010-08-31 10:15:00,5.18,5.18,5.16,5.16,88000.0,4.5412,4.5412,4.5237,4.5237,88000.0
2010-08-31 10:20:00,5.16,5.17,5.16,5.16,75200.0,4.5237,4.5325,4.5237,4.5237,75200.0
2010-08-31 10:25:00,5.16,5.17,5.15,5.17,220800.0,4.5237,4.5325,4.5149,4.5325,220800.0
2010-08-31 10:30:00,5.17,5.17,5.15,5.16,122400.0,4.5325,4.5325,4.5149,4.5237,122400.0
2010-08-31 10:35:00,5.16,5.16,5.14,5.14,130400.0,4.5237,4.5237,4.5062,4.5062,130400.0
2010-08-31 10:40:00,5.14,5.14,5.13,5.14,147200.0,4.5062,4.5062,4.4974,4.5062,147200.0
2010-08-31 10:45:00,5.14,5.14,5.13,5.14,154400.0,4.5062,4.5062,4.4974,4.5062,154400.0
2010-08-31 10:50:00,5.14,5.15,5.14,5.14,136800.0,4.5062,4.5149,4.5062,4.5062,136800.0
2010-08-31 10:55:00,5.14,5.15,5.14,5.15,105600.0,4.5062,4.5149,4.5062,4.5149,105600.0
2010-08-31 11:00:00,5.15,5.15,5.14,5.14,99200.0,4.5149,4.5149,4.5062,4.5062,99200.0
2010-08-31 11:05:00,5.14,5.15,5.13,5.13,95200.0,4.5062,4.5149,4.4974,4.4974,95200.0
2010-08-31 11:10:00,5.13,5.13,5.12,5.13,152000.0,4.4974,4.4974,4.4886,4.4974,152000.0
2010-08-31 11:15:00,5.13,5.13,5.12,5.12,145600.0,4.4974,4.4974,4.4886,4.4886,145600.0
2010-08-31 11:20:00,5.12,5.14,5.12,5.14,130400.0,4.4886,4.5062,4.4886,4.5062,130400.0
2010-08-31 11:25:00,5.14,5.14,5.13,5.13,125600.0,4.5062,4.5062,4.4974,4.4974,125600.0
2010-08-31 11:30:00,5.13,5.15,5.12,5.14,101600.0,4.4974,4.5149,4.4886,4.5062,101600.0
2010-08-31 11:35:00,5.15,5.15,5.14,5.14,110400.0,4.5149,4.5149,4.5062,4.5062,110400.0
2010-08-31 11:40:00,5.14,5.14,5.13,5.14,80000.0,4.5062,4.5062,4.4974,4.5062,80000.0
2010-08-31 11:45:00,5.14,5.14,5.13,5.13,36000.0,4.5062,4.5062,4.4974,4.4974,36000.0
2010-08-31 11:50:00,5.13,5.15,5.13,5.15,95200.0,4.4974,4.5149,4.4974,4.5149,95200.0
2010-08-31 11:55:00,5.14,5.14,5.14,5.14,45600.0,4.5062,4.5062,4.5062,4.5062,45600.0
2010-08-31 12:00:00,5.14,5.15,5.14,5.14,62400.0,4.5062,4.5149,4.5062,4.5062,62400.0
2010-08-31 12:05:00,5.14,5.14,5.14,5.14,36800.0,4.5062,4.5062,4.5062,4.5062,36800.0
2010-08-31 12:10:00,5.14,5.14,5.13,5.14,41600.0,4.5062,4.5062,4.4974,4.5062,41600.0
2010-08-31 12:15:00,5.14,5.14,5.14,5.14,38400.0,4.5062,4.5062,4.5062,4.5062,38400.0
2010-08-31 12:20:00,5.14,5.14,5.13,5.14,40000.0,4.5062,4.5062,4.4974,4.5062,40000.0
2010-08-31 12:25:00,5.13,5.14,5.13,5.14,67200.0,4.4974,4.5062,4.4974,4.5062,67200.0
2010-08-31 12:30:00,5.14,5.14,5.13,5.14,45600.0,4.5062,4.5062,4.4974,4.5062,45600.0
2010-08-31 12:35:00,5.14,5.14,5.13,5.13,52000.0,4.5062,4.5062,4.4974,4.4974,52000.0
2010-08-31 12:40:00,5.13,5.13,5.12,5.13,81600.0,4.4974,4.4974,4.4886,4.4974,81600.0
2010-08-31 12:45:00,5.13,5.13,5.13,5.13,31200.0,4.4974,4.4974,4.4974,4.4974,31200.0
2010-08-31 12:50:00,5.13,5.14,5.13,5.13,47200.0,4.4974,4.5062,4.4974,4.4974,47200.0
2010-08-31 12:55:00,5.12,5.12,5.12,5.12,53600.0,4.4886,4.4886,4.4886,4.4886,53600.0
2010-08-31 13:00:00,5.11,5.14,5.11,5.13,90400.0,4.4799,4.5062,4.4799,4.4974,90400.0
2010-08-31 13:05:00,5.13,5.14,5.13,5.14,52800.0,4.4974,4.5062,4.4974,4.5062,52800.0
2010-08-31 13:10:00,5.13,5.15,5.13,5.15,42400.0,4.4974,4.5149,4.4974,4.5149,42400.0
2010-08-31 13:15:00,5.15,5.15,5.13,5.14,46400.0,4.5149,4.5149,4.4974,4.5062,46400.0
2010-08-31 13:20:00,5.14,5.15,5.14,5.14,50400.0,4.5062,4.5149,4.5062,4.5062,50400.0
2010-08-31 13:25:00,5.14,5.15,5.14,5.14,45600.0,4.5062,4.5149,4.5062,4.5062,45600.0
2010-08-31 13:30:00,5.14,5.15,5.14,5.14,42400.0,4.5062,4.5149,4.5062,4.5062,42400.0
2010-08-31 13:35:00,5.14,5.15,5.13,5.14,180000.0,4.5062,4.5149,4.4974,4.5062,180000.0
2010-08-31 13:40:00,5.14,5.15,5.14,5.14,30400.0,4.5062,4.5149,4.5062,4.5062,30400.0
2010-08-31 13:45:00,5.14,5.14,5.13,5.13,63200.0,4.5062,4.5062,4.4974,4.4974,63200.0
2010-08-31 13:50:00,5.14,5.14,5.13,5.13,42400.0,4.5062,4.5062,4.4974,4.4974,42400.0
2010-08-31 13:55:00,5.13,5.13,5.13,5.13,368800.0,4.4974,4.4974,4.4974,4.4974,368800.0
2010-08-31 14:00:00,5.13,5.14,5.12,5.13,183200.0,4.4974,4.5062,4.4886,4.4974,183200.0
2010-08-31 14:05:00,5.12,5.15,5.12,5.14,191200.0,4.4886,4.5149,4.4886,4.5062,191200.0
2010-08-31 14:10:00,5.14,5.14,5.13,5.14,236800.0,4.5062,4.5062,4.4974,4.5062,236800.0
2010-08-31 14:15:00,5.14,5.14,5.11,5.11,168800.0,4.5062,4.5062,4.4799,4.4799,168800.0
2010-08-31 14:20:00,5.11,5.12,5.1,5.1,135200.0,4.4799,4.4886,4.4711,4.4711,135200.0
2010-08-31 14:25:00,5.1,5.12,5.1,5.11,120000.0,4.4711,4.4886,4.4711,4.4799,120000.0
2010-08-31 14:30:00,5.11,5.11,5.1,5.1,94400.0,4.4799,4.4799,4.4711,4.4711,94400.0
2010-08-31 14:35:00,5.1,5.11,5.08,5.09,240800.0,4.4711,4.4799,4.4536,4.4623,240800.0
2010-08-31 14:40:00,5.09,5.1,5.08,5.08,207200.0,4.4623,4.4711,4.4536,4.4536,207200.0
2010-08-31 14:45:00,5.08,5.08,5.07,5.07,205600.0,4.4536,4.4536,4.4448,4.4448,205600.0
2010-08-31 14:50:00,5.07,5.08,5.07,5.08,260000.0,4.4448,4.4536,4.4448,4.4536,260000.0
2010-08-31 14:55:00,5.08,5.08,5.07,5.07,155200.0,4.4536,4.4536,4.4448,4.4448,155200.0
2010-08-31 15:00:00,5.07,5.08,5.07,5.08,1376000.0,4.4448,4.4536,4.4448,4.4536,1376000.0
2010-08-31 15:05:00,5.08,5.08,5.07,5.07,348800.0,4.4536,4.4536,4.4448,4.4448,348800.0
2010-08-31 15:10:00,5.07,5.07,5.06,5.06,259200.0,4.4448,4.4448,4.436,4.436,259200.0
2010-08-31 15:15:00,5.06,5.08,5.06,5.07,324800.0,4.436,4.4536,4.436,4.4448,324800.0
2010-08-31 15:20:00,5.07,5.08,5.06,5.07,208800.0,4.4448,4.4536,4.436,4.4448,208800.0
2010-08-31 15:25:00,5.07,5.07,5.06,5.07,125600.0,4.4448,4.4448,4.436,4.4448,125600.0
2010-08-31 15:30:00,5.07,5.09,5.07,5.08,248000.0,4.4448,4.4623,4.4448,4.4536,248000.0
2010-08-31 15:35:00,5.07,5.08,5.06,5.07,369600.0,4.4448,4.4536,4.436,4.4448,369600.0
2010-08-31 15:40:00,5.07,5.08,5.07,5.08,254400.0,4.4448,4.4536,4.4448,4.4536,254400.0
2010-08-31 15:45:00,5.08,5.11,5.08,5.1,499200.0,4.4536,4.4799,4.4536,4.4711,499200.0
2010-08-31 15:50:00,5.1,5.1,5.08,5.08,338400.0,4.4711,4.4711,4.4536,4.4536,338400.0
2010-08-31 15:55:00,5.08,5.09,5.07,5.08,737600.0,4.4536,4.4623,4.4448,4.4536,737600.0
2010-09-01 09:30:00,5.18,5.22,5.18,5.22,78400.0,4.5412,4.5763,4.5412,4.5763,78400.0
2010-09-01 09:35:00,5.22,5.23,5.21,5.22,100000.0,4.5763,4.5851,4.5675,4.5763,100000.0
2010-09-01 09:40:00,5.22,5.23,5.2,5.21,202400.0,4.5763,4.5851,4.5588,4.5675,202400.0
2010-09-01 09:45:00,5.22,5.22,5.21,5.21,204800.0,4.5763,4.5763,4.5675,4.5675,204800.0
2010-09-01 09:50:00,5.21,5.23,5.2,5.22,294400.0,4.5675,4.5851,4.5588,4.5763,294400.0
2010-09-01 09:55:00,5.22,5.23,5.21,5.23,124800.0,4.5763,4.5851,4.5675,4.5851,124800.0
2010-09-01 10:00:00,5.23,5.3,5.23,5.29,232800.0,4.5851,4.6464,4.5851,4.6377,232800.0
2010-09-01 10:05:00,5.29,5.32,5.29,5.32,369600.0,4.6377,4.664,4.6377,4.664,369600.0
2010-09-01 10:10:00,5.32,5.34,5.31,5.33,333600.0,4.664,4.6815,4.6552,4.6727,333600.0
2010-09-01 10:15:00,5.34,5.34,5.32,5.33,121600.0,4.6815,4.6815,4.664,4.6727,121600.0
2010-09-01 10:20:00,5.33,5.34,5.33,5.33,159200.0,4.6727,4.6815,4.6727,4.6727,159200.0
2010-09-01 10:25:00,5.33,5.34,5.33,5.33,150400.0,4.6727,4.6815,4.6727,4.6727,150400.0
2010-09-01 10:30:00,5.33,5.35,5.32,5.34,244800.0,4.6727,4.6903,4.664,4.6815,244800.0
2010-09-01 10:35:00,5.34,5.35,5.34,5.35,143200.0,4.6815,4.6903,4.6815,4.6903,143200.0
2010-09-01 10:40:00,5.35,5.35,5.34,5.34,147200.0,4.6903,4.6903,4.6815,4.6815,147200.0
2010-09-01 10:45:00,5.34,5.35,5.34,5.35,157600.0,4.6815,4.6903,4.6815,4.6903,157600.0
2010-09-01 10:50:00,5.35,5.37,5.35,5.37,266400.0,4.6903,4.7078,4.6903,4.7078,266400.0
2010-09-01 10:55:00,5.37,5.38,5.36,5.36,118400.0,4.7078,4.7166,4.699,4.699,118400.0
2010-09-01 11:00:00,5.36,5.37,5.36,5.36,118400.0,4.699,4.7078,4.699,4.699,118400.0
2010-09-01 11:05:00,5.36,5.36,5.35,5.35,67200.0,4.699,4.699,4.6903,4.6903,67200.0
2010-09-01 11:10:00,5.35,5.36,5.35,5.36,129600.0,4.6903,4.699,4.6903,4.699,129600.0
2010-09-01 11:15:00,5.36,5.36,5.35,5.35,80000.0,4.699,4.699,4.6903,4.6903,80000.0
2010-09-01 11:20:00,5.35,5.36,5.35,5.36,88800.0,4.6903,4.699,4.6903,4.699,88800.0
2010-09-01 11:25:00,5.36,5.36,5.35,5.36,101600.0,4.699,4.699,4.6903,4.699,101600.0
2010-09-01 11:30:00,5.36,5.37,5.36,5.36,155200.0,4.699,4.7078,4.699,4.699,155200.0
2010-09-01 11:35:00,5.36,5.37,5.36,5.37,67200.0,4.699,4.7078,4.699,4.7078,67200.0
2010-09-01 11:40:00,5.37,5.37,5.37,5.37,76800.0,4.7078,4.7078,4.7078,4.7078,76800.0
2010-09-01 11:45:00,5.37,5.38,5.36,5.37,62400.0,4.7078,4.7166,4.699,4.7078,62400.0
2010-09-01 11:50:00,5.37,5.39,5.37,5.38,220800.0,4.7078,4.7253,4.7078,4.7166,220800.0
2010-09-01 11:55:00,5.38,5.38,5.37,5.38,59200.0,4.7166,4.7166,4.7078,4.7166,59200.0
2010-09-01 12:00:00,5.38,5.38,5.37,5.37,134400.0,4.7166,4.7166,4.7078,4.7078,134400.0
2010-09-01 12:05:00,5.37,5.38,5.37,5.37,124800.0,4.7078,4.7166,4.7078,4.7078,124800.0
2010-09-01 12:10:00,5.37,5.37,5.37,5.37,80800.0,4.7078,4.7078,4.7078,4.7078,80800.0
2010-09-01 12:15:00,5.37,5.38,5.37,5.37,118400.0,4.7078,4.7166,4.7078,4.7078,118400.0
2010-09-01 12:20:00,5.37,5.37,5.36,5.36,74400.0,4.7078,4.7078,4.699,4.699,74400.0
2010-09-01 12:25:00,5.36,5.37,5.36,5.36,100800.0,4.699,4.7078,4.699,4.699,100800.0
2010-09-01 12:30:00,5.36,5.37,5.35,5.36,287200.0,4.699,4.7078,4.6903,4.699,287200.0
2010-09-01 12:35:00,5.36,5.36,5.36,5.36,80000.0,4.699,4.699,4.699,4.699,80000.0
2010-09-01 12:40:00,5.36,5.36,5.36,5.36,62400.0,4.699,4.699,4.699,4.699,62400.0
2010-09-01 12:45:00,5.36,5.36,5.35,5.36,256800.0,4.699,4.699,4.6903,4.699,256800.0
2010-09-01 12:50:00,5.36,5.37,5.36,5.37,231200.0,4.699,4.7078,4.699,4.7078,231200.0
2010-09-01 12:55:00,5.37,5.38,5.37,5.38,138400.0,4.7078,4.7166,4.7078,4.7166,138400.0
2010-09-01 13:00:00,5.38,5.38,5.37,5.38,118400.0,4.7166,4.7166,4.7078,4.7166,118400.0
2010-09-01 13:05:00,5.38,5.39,5.38,5.39,100800.0,4.7166,4.7253,4.7166,4.7253,100800.0
2010-09-01 13:10:00,5.39,5.4,5.39,5.4,131200.0,4.7253,4.7341,4.7253,4.7341,131200.0
2010-09-01 13:15:00,5.4,5.41,5.4,5.4,257600.0,4.7341,4.7429,4.7341,4.7341,257600.0
2010-09-01 13:20:00,5.4,5.42,5.4,5.41,170400.0,4.7341,4.7516,4.7341,4.7429,170400.0
2010-09-01 13:25:00,5.41,5.41,5.4,5.41,115200.0,4.7429,4.7429,4.7341,4.7429,115200.0
2010-09-01 13:30:00,5.41,5.41,5.41,5.41,112800.0,4.7429,4.7429,4.7429,4.7429,112800.0
2010-09-01 13:35:00,5.41,5.41,5.41,5.41,137600.0,4.7429,4.7429,4.7429,4.7429,137600.0
2010-09-01 13:40:00,5.41,5.43,5.41,5.43,385600.0,4.7429,4.7604,4.7429,4.7604,385600.0
2010-09-01 13:45:00,5.43,5.44,5.43,5.43,240000.0,4.7604,4.7692,4.7604,4.7604,240000.0
2010-09-01 13:50:00,5.43,5.44,5.43,5.43,141600.0,4.7604,4.7692,4.7604,4.7604,141600.0
2010-09-01 13:55:00,5.43,5.43,5.42,5.42,206400.0,4.7604,4.7604,4.7516,4.7516,206400.0
2010-09-01 14:00:00,5.42,5.42,5.41,5.41,324000.0,4.7516,4.7516,4.7429,4.7429,324000.0
2010-09-01 14:05:00,5.41,5.43,5.41,5.43,458400.0,4.7429,4.7604,4.7429,4.7604,458400.0
2010-09-01 14:10:00,5.43,5.44,5.43,5.43,182400.0,4.7604,4.7692,4.7604,4.7604,182400.0
2010-09-01 14:15:00,5.43,5.43,5.42,5.42,147200.0,4.7604,4.7604,4.7516,4.7516,147200.0
2010-09-01 14:20:00,5.42,5.43,5.42,5.42,171200.0,4.7516,4.7604,4.7516,4.7516,171200.0
2010-09-01 14:25:00,5.43,5.43,5.42,5.43,160800.0,4.7604,4.7604,4.7516,4.7604,160800.0
2010-09-01 14:30:00,5.43,5.44,5.43,5.44,208000.0,4.7604,4.7692,4.7604,4.7692,208000.0
2010-09-01 14:35:00,5.44,5.44,5.42,5.43,135200.0,4.7692,4.7692,4.7516,4.7604,135200.0
2010-09-01 14:40:00,5.43,5.44,5.43,5.43,236800.0,4.7604,4.7692,4.7604,4.7604,236800.0
2010-09-01 14:45:00,5.43,5.44,5.43,5.43,161600.0,4.7604,4.7692,4.7604,4.7604,161600.0
2010-09-01 14:50:00,5.43,5.44,5.43,5.43,171200.0,4.7604,4.7692,4.7604,4.7604,171200.0
2010-09-01 14:55:00,5.43,5.45,5.43,5.45,296000.0,4.7604,4.7779,4.7604,4.7779,296000.0
2010-09-01 15:00:00,5.45,5.45,5.43,5.45,254400.0,4.7779,4.7779,4.7604,4.7779,254400.0
2010-09-01 15:05:00,5.45,5.46,5.45,5.45,310400.0,4.7779,4.7867,4.7779,4.7779,310400.0
2010-09-01 15:10:00,5.45,5.46,5.45,5.46,242400.0,4.7779,4.7867,4.7779,4.7867,242400.0
2010-09-01 15:15:00,5.46,5.46,5.46,5.46,164800.0,4.7867,4.7867,4.7867,4.7867,164800.0
2010-09-01 15:20:00,5.46,5.47,5.45,5.45,352000.0,4.7867,4.7955,4.7779,4.7779,352000.0
2010-09-01 15:25:00,5.45,5.46,5.45,5.46,257600.0,4.7779,4.7867,4.7779,4.7867,257600.0
2010-09-01 15:30:00,5.46,5.47,5.46,5.46,349600.0,4.7867,4.7955,4.7867,4.7867,349600.0
2010-09-01 15:35:00,5.46,5.48,5.46,5.48,287200.0,4.7867,4.8042,4.7867,4.8042,287200.0
2010-09-01 15:40:00,5.47,5.49,5.47,5.48,415200.0,4.7955,4.813,4.7955,4.8042,415200.0
2010-09-01 15:45:00,5.49,5.49,5.49,5.49,636800.0,4.813,4.813,4.813,4.813,636800.0
2010-09-01 15:50:00,5.49,5.5,5.47,5.48,1008000.0,4.813,4.8218,4.7955,4.8042,1008000.0
2010-09-01 15:55:00,5.48,5.49,5.48,5.49,676000.0,4.8042,4.813,4.8042,4.813,676000.0
2010-09-02 09:30:00,5.48,5.52,5.47,5.52,316800.0,4.8042,4.8393,4.7955,4.8393,316800.0
2010-09-02 09:35:00,5.51,5.55,5.51,5.54,214400.0,4.8305,4.8656,4.8305,4.8568,214400.0
2010-09-02 09:40:00,5.54,5.54,5.52,5.53,168800.0,4.8568,4.8568,4.8393,4.8481,168800.0
2010-09-02 09:45:00,5.53,5.53,5.51,5.52,330400.0,4.8481,4.8481,4.8305,4.8393,330400.0
2010-09-02 09:50:00,5.52,5.52,5.5,5.51,489600.0,4.8393,4.8393,4.8218,4.8305,489600.0
2010-09-02 09:55:00,5.51,5.52,5.5,5.52,157600.0,4.8305,4.8393,4.8218,4.8393,157600.0
2010-09-02 10:00:00,5.52,5.53,5.5,5.5,554400.0,4.8393,4.8481,4.8218,4.8218,554400.0
2010-09-02 10:05:00,5.51,5.53,5.51,5.51,157600.0,4.8305,4.8481,4.8305,4.8305,157600.0
2010-09-02 10:10:00,5.52,5.52,5.51,5.52,141600.0,4.8393,4.8393,4.8305,4.8393,141600.0
2010-09-02 10:15:00,5.52,5.52,5.5,5.5,86400.0,4.8393,4.8393,4.8218,4.8218,86400.0
2010-09-02 10:20:00,5.49,5.51,5.49,5.51,132000.0,4.813,4.8305,4.813,4.8305,132000.0
2010-09-02 10:25:00,5.51,5.53,5.51,5.53,55200.0,4.8305,4.8481,4.8305,4.8481,55200.0
2010-09-02 10:30:00,5.53,5.53,5.51,5.51,120000.0,4.8481,4.8481,4.8305,4.8305,120000.0
2010-09-02 10:35:00,5.51,5.51,5.5,5.5,187200.0,4.8305,4.8305,4.8218,4.8218,187200.0
2010-09-02 10:40:00,5.5,5.53,5.5,5.52,249600.0,4.8218,4.8481,4.8218,4.8393,249600.0
2010-09-02 10:45:00,5.52,5.52,5.51,5.52,84000.0,4.8393,4.8393,4.8305,4.8393,84000.0
2010-09-02 10:50:00,5.52,5.52,5.51,5.51,76800.0,4.8393,4.8393,4.8305,4.8305,76800.0
2010-09-02 10:55:00,5.51,5.52,5.51,5.51,152000.0,4.8305,4.8393,4.8305,4.8305,152000.0
2010-09-02 11:00:00,5.51,5.52,5.51,5.51,152000.0,4.8305,4.8393,4.8305,4.8305,152000.0
2010-09-02 11:05:00,5.51,5.51,5.5,5.51,171200.0,4.8305,4.8305,4.8218,4.8305,171200.0
2010-09-02 11:10:00,5.51,5.52,5.51,5.51,242400.0,4.8305,4.8393,4.8305,4.8305,242400.0
2010-09-02 11:15:00,5.51,5.52,5.51,5.51,137600.0,4.8305,4.8393,4.8305,4.8305,137600.0
2010-09-02 11:20:00,5.51,5.51,5.5,5.5,105600.0,4.8305,4.8305,4.8218,4.8218,105600.0
2010-09-02 11:25:00,5.5,5.51,5.5,5.51,66400.0,4.8218,4.8305,4.8218,4.8305,66400.0
2010-09-02 11:30:00,5.51,5.51,5.51,5.51,41600.0,4.8305,4.8305,4.8305,4.8305,41600.0
2010-09-02 11:35:00,5.51,5.51,5.5,5.51,83200.0,4.8305,4.8305,4.8218,4.8305,83200.0
2010-09-02 11:40:00,5.51,5.52,5.51,5.52,132800.0,4.8305,4.8393,4.8305,4.8393,132800.0
2010-09-02 11:45:00,5.52,5.54,5.52,5.54,124000.0,4.8393,4.8568,4.8393,4.8568,124000.0
2010-09-02 11:50:00,5.54,5.54,5.53,5.54,48800.0,4.8568,4.8568,4.8481,4.8568,48800.0
2010-09-02 11:55:00,5.54,5.54,5.53,5.53,13600.0,4.8568,4.8568,4.8481,4.8481,13600.0
2010-09-02 12:00:00,5.53,5.53,5.53,5.53,31200.0,4.8481,4.8481,4.8481,4.8481,31200.0
2010-09-02 12:05:00,5.53,5.53,5.53,5.53,61600.0,4.8481,4.8481,4.8481,4.8481,61600.0
2010-09-02 12:10:00,5.53,5.54,5.53,5.54,55200.0,4.8481,4.8568,4.8481,4.8568,55200.0
2010-09-02 12:15:00,5.54,5.54,5.53,5.53,64000.0,4.8568,4.8568,4.8481,4.8481,64000.0
2010-09-02 12:20:00,5.53,5.54,5.53,5.54,46400.0,4.8481,4.8568,4.8481,4.8568,46400.0
2010-09-02 12:25:00,5.54,5.55,5.53,5.55,82400.0,4.8568,4.8656,4.8481,4.8656,82400.0
2010-09-02 12:30:00,5.55,5.55,5.54,5.54,24800.0,4.8656,4.8656,4.8568,4.8568,24800.0
2010-09-02 12:35:00,5.54,5.54,5.54,5.54,61600.0,4.8568,4.8568,4.8568,4.8568,61600.0
2010-09-02 12:40:00,5.54,5.54,5.53,5.53,66400.0,4.8568,4.8568,4.8481,4.8481,66400.0
2010-09-02 12:45:00,5.53,5.53,5.53,5.53,74400.0,4.8481,4.8481,4.8481,4.8481,74400.0
2010-09-02 12:50:00,5.53,5.53,5.53,5.53,132800.0,4.8481,4.8481,4.8481,4.8481,132800.0
2010-09-02 12:55:00,5.53,5.54,5.53,5.53,96000.0,4.8481,4.8568,4.8481,4.8481,96000.0
2010-09-02 13:00:00,5.53,5.53,5.53,5.53,60000.0,4.8481,4.8481,4.8481,4.8481,60000.0
2010-09-02 13:05:00,5.53,5.54,5.53,5.53,63200.0,4.8481,4.8568,4.8481,4.8481,63200.0
2010-09-02 13:10:00,5.53,5.53,5.53,5.53,104800.0,4.8481,4.8481,4.8481,4.8481,104800.0
2010-09-02 13:15:00,5.53,5.54,5.53,5.53,74400.0,4.8481,4.8568,4.8481,4.8481,74400.0
2010-09-02 13:20:00,5.53,5.54,5.53,5.53,52800.0,4.8481,4.8568,4.8481,4.8481,52800.0
2010-09-02 13:25:00,5.53,5.54,5.53,5.54,35200.0,4.8481,4.8568,4.8481,4.8568,35200.0
2010-09-02 13:30:00,5.54,5.54,5.53,5.54,96800.0,4.8568,4.8568,4.8481,4.8568,96800.0
2010-09-02 13:35:00,5.54,5.54,5.54,5.54,91200.0,4.8568,4.8568,4.8568,4.8568,91200.0
2010-09-02 13:40:00,5.54,5.55,5.54,5.54,52800.0,4.8568,4.8656,4.8568,4.8568,52800.0
2010-09-02 13:45:00,5.54,5.55,5.54,5.55,85600.0,4.8568,4.8656,4.8568,4.8656,85600.0
2010-09-02 13:50:00,5.55,5.55,5.55,5.55,78400.0,4.8656,4.8656,4.8656,4.8656,78400.0
2010-09-02 13:55:00,5.55,5.55,5.55,5.55,68800.0,4.8656,4.8656,4.8656,4.8656,68800.0
2010-09-02 14:00:00,5.55,5.55,5.55,5.55,136000.0,4.8656,4.8656,4.8656,4.8656,136000.0
2010-09-02 14:05:00,5.55,5.56,5.55,5.55,216800.0,4.8656,4.8744,4.8656,4.8656,216800.0
2010-09-02 14:10:00,5.56,5.56,5.55,5.56,122400.0,4.8744,4.8744,4.8656,4.8744,122400.0
2010-09-02 14:15:00,5.56,5.56,5.56,5.56,80800.0,4.8744,4.8744,4.8744,4.8744,80800.0
2010-09-02 14:20:00,5.56,5.56,5.56,5.56,181600.0,4.8744,4.8744,4.8744,4.8744,181600.0
2010-09-02 14:25:00,5.56,5.57,5.56,5.56,142400.0,4.8744,4.8831,4.8744,4.8744,142400.0
2010-09-02 14:30:00,5.56,5.57,5.56,5.56,96000.0,4.8744,4.8831,4.8744,4.8744,96000.0
2010-09-02 14:35:00,5.56,5.56,5.56,5.56,45600.0,4.8744,4.8744,4.8744,4.8744,45600.0
2010-09-02 14:40:00,5.56,5.56,5.55,5.55,92800.0,4.8744,4.8744,4.8656,4.8656,92800.0
2010-09-02 14:45:00,5.55,5.55,5.55,5.55,51200.0,4.8656,4.8656,4.8656,4.8656,51200.0
2010-09-02 14:50:00,5.55,5.55,5.55,5.55,48000.0,4.8656,4.8656,4.8656,4.8656,48000.0
2010-09-02 14:55:00,5.55,5.55,5.55,5.55,74400.0,4.8656,4.8656,4.8656,4.8656,74400.0
2010-09-02 15:00:00,5.55,5.56,5.55,5.55,259200.0,4.8656,4.8744,4.8656,4.8656,259200.0
2010-09-02 15:05:00,5.55,5.56,5.55,5.56,83200.0,4.8656,4.8744,4.8656,4.8744,83200.0
2010-09-02 15:10:00,5.56,5.57,5.55,5.56,135200.0,4.8744,4.8831,4.8656,4.8744,135200.0
2010-09-02 15:15:00,5.56,5.56,5.56,5.56,117600.0,4.8744,4.8744,4.8744,4.8744,117600.0
2010-09-02 15:20:00,5.56,5.57,5.56,5.57,148000.0,4.8744,4.8831,4.8744,4.8831,148000.0
2010-09-02 15:25:00,5.57,5.57,5.56,5.57,89600.0,4.8831,4.8831,4.8744,4.8831,89600.0
2010-09-02 15:30:00,5.57,5.57,5.57,5.57,256000.0,4.8831,4.8831,4.8831,4.8831,256000.0
2010-09-02 15:35:00,5.57,5.58,5.57,5.58,416800.0,4.8831,4.8919,4.8831,4.8919,416800.0
2010-09-02 15:40:00,5.58,5.58,5.57,5.57,556000.0,4.8919,4.8919,4.8831,4.8831,556000.0
2010-09-02 15:45:00,5.57,5.59,5.57,5.58,270400.0,4.8831,4.9007,4.8831,4.8919,270400.0
2010-09-02 15:50:00,5.58,5.58,5.57,5.58,543200.0,4.8919,4.8919,4.8831,4.8919,543200.0
2010-09-02 15:55:00,5.57,5.58,5.57,5.58,743200.0,4.8831,4.8919,4.8831,4.8919,743200.0
2010-09-03 09:30:00,5.64,5.68,5.64,5.67,470400.0,4.9445,4.9796,4.9445,4.9708,470400.0
2010-09-03 09:35:00,5.67,5.68,5.66,5.67,225600.0,4.9708,4.9796,4.9621,4.9708,225600.0
2010-09-03 09:40:00,5.67,5.69,5.67,5.68,255200.0,4.9708,4.9884,4.9708,4.9796,255200.0
2010-09-03 09:45:00,5.68,5.69,5.67,5.67,167200.0,4.9796,4.9884,4.9708,4.9708,167200.0
2010-09-03 09:50:00,5.68,5.69,5.68,5.69,96800.0,4.9796,4.9884,4.9796,4.9884,96800.0
2010-09-03 09:55:00,5.68,5.7,5.68,5.7,276000.0,4.9796,4.9971,4.9796,4.9971,276000.0
2010-09-03 10:00:00,5.7,5.71,5.68,5.71,354400.0,4.9971,5.0059,4.9796,5.0059,354400.0
2010-09-03 10:05:00,5.71,5.71,5.69,5.7,586400.0,5.0059,5.0059,4.9884,4.9971,586400.0
2010-09-03 10:10:00,5.7,5.71,5.7,5.7,372800.0,4.9971,5.0059,4.9971,4.9971,372800.0
2010-09-03 10:15:00,5.7,5.71,5.69,5.7,224000.0,4.9971,5.0059,4.9884,4.9971,224000.0
2010-09-03 10:20:00,5.7,5.72,5.7,5.72,293600.0,4.9971,5.0147,4.9971,5.0147,293600.0
2010-09-03 10:25:00,5.72,5.72,5.7,5.7,232800.0,5.0147,5.0147,4.9971,4.9971,232800.0
2010-09-03 10:30:00,5.71,5.71,5.69,5.7,278400.0,5.0059,5.0059,4.9884,4.9971,278400.0
2010-09-03 10:35:00,5.7,5.7,5.69,5.69,224800.0,4.9971,4.9971,4.9884,4.9884,224800.0
2010-09-03 10:40:00,5.7,5.71,5.69,5.71,275200.0,4.9971,5.0059,4.9884,5.0059,275200.0
2010-09-03 10:45:00,5.71,5.72,5.7,5.7,147200.0,5.0059,5.0147,4.9971,4.9971,147200.0
2010-09-03 10:50:00,5.7,5.7,5.68,5.68,120800.0,4.9971,4.9971,4.9796,4.9796,120800.0
2010-09-03 10:55:00,5.68,5.68,5.67,5.67,143200.0,4.9796,4.9796,4.9708,4.9708,143200.0
2010-09-03 11:00:00,5.67,5.67,5.66,5.67,188800.0,4.9708,4.9708,4.9621,4.9708,188800.0
2010-09-03 11:05:00,5.67,5.67,5.67,5.67,211200.0,4.9708,4.9708,4.9708,4.9708,211200.0
2010-09-03 11:10:00,5.67,5.68,5.66,5.68,105600.0,4.9708,4.9796,4.9621,4.9796,105600.0
2010-09-03 11:15:00,5.68,5.69,5.68,5.69,226400.0,4.9796,4.9884,4.9796,4.9884,226400.0
2010-09-03 11:20:00,5.69,5.69,5.68,5.69,96000.0,4.9884,4.9884,4.9796,4.9884,96000.0
2010-09-03 11:25:00,5.69,5.7,5.68,5.69,119200.0,4.9884,4.9971,4.9796,4.9884,119200.0
2010-09-03 11:30:00,5.69,5.69,5.68,5.68,144000.0,4.9884,4.9884,4.9796,4.9796,144000.0
2010-09-03 11:35:00,5.68,5.68,5.68,5.68,121600.0,4.9796,4.9796,4.9796,4.9796,121600.0
2010-09-03 11:40:00,5.68,5.7,5.68,5.7,68000.0,4.9796,4.9971,4.9796,4.9971,68000.0
2010-09-03 11:45:00,5.7,5.7,5.69,5.7,81600.0,4.9971,4.9971,4.9884,4.9971,81600.0
2010-09-03 11:50:00,5.7,5.7,5.69,5.69,142400.0,4.9971,4.9971,4.9884,4.9884,142400.0
2010-09-03 11:55:00,5.69,5.71,5.69,5.71,182400.0,4.9884,5.0059,4.9884,5.0059,182400.0
2010-09-03 12:00:00,5.71,5.72,5.71,5.71,248800.0,5.0059,5.0147,5.0059,5.0059,248800.0
2010-09-03 12:05:00,5.71,5.71,5.7,5.7,184800.0,5.0059,5.0059,4.9971,4.9971,184800.0
2010-09-03 12:10:00,5.7,5.7,5.69,5.69,264000.0,4.9971,4.9971,4.9884,4.9884,264000.0
2010-09-03 12:15:00,5.69,5.69,5.68,5.68,128000.0,4.9884,4.9884,4.9796,4.9796,128000.0
2010-09-03 12:20:00,5.68,5.68,5.68,5.68,65600.0,4.9796,4.9796,4.9796,4.9796,65600.0
2010-09-03 12:25:00,5.68,5.69,5.68,5.69,93600.0,4.9796,4.9884,4.9796,4.9884,93600.0
2010-09-03 12:30:00,5.68,5.69,5.68,5.69,103200.0,4.9796,4.9884,4.9796,4.9884,103200.0
2010-09-03 12:35:00,5.69,5.69,5.69,5.69,136000.0,4.9884,4.9884,4.9884,4.9884,136000.0
2010-09-03 12:40:00,5.69,5.7,5.69,5.7,149600.0,4.9884,4.9971,4.9884,4.9971,149600.0
2010-09-03 12:45:00,5.7,5.7,5.7,5.7,74400.0,4.9971,4.9971,4.9971,4.9971,74400.0
2010-09-03 12:50:00,5.7,5.71,5.7,5.71,100000.0,4.9971,5.0059,4.9971,5.0059,100000.0
2010-09-03 12:55:00,5.72,5.72,5.71,5.71,245600.0,5.0147,5.0147,5.0059,5.0059,245600.0
2010-09-03 13:00:00,5.71,5.71,5.7,5.7,180000.0,5.0059,5.0059,4.9971,4.9971,180000.0
2010-09-03 13:05:00,5.7,5.71,5.7,5.71,289600.0,4.9971,5.0059,4.9971,5.0059,289600.0
2010-09-03 13:10:00,5.71,5.72,5.71,5.71,52000.0,5.0059,5.0147,5.0059,5.0059,52000.0
2010-09-03 13:15:00,5.71,5.72,5.71,5.72,168800.0,5.0059,5.0147,5.0059,5.0147,168800.0
2010-09-03 13:20:00,5.72,5.72,5.71,5.72,168000.0,5.0147,5.0147,5.0059,5.0147,168000.0
2010-09-03 13:25:00,5.72,5.72,5.71,5.71,71200.0,5.0147,5.0147,5.0059,5.0059,71200.0
2010-09-03 13:30:00,5.71,5.72,5.71,5.72,102400.0,5.0059,5.0147,5.0059,5.0147,102400.0
2010-09-03 13:35:00,5.72,5.72,5.72,5.72,210400.0,5.0147,5.0147,5.0147,5.0147,210400.0
2010-09-03 13:40:00,5.72,5.72,5.72,5.72,103200.0,5.0147,5.0147,5.0147,5.0147,103200.0
2010-09-03 13:45:00,5.72,5.72,5.72,5.72,56800.0,5.0147,5.0147,5.0147,5.0147,56800.0
2010-09-03 13:50:00,5.72,5.73,5.72,5.73,148000.0,5.0147,5.0234,5.0147,5.0234,148000.0
2010-09-03 13:55:00,5.73,5.73,5.73,5.73,57600.0,5.0234,5.0234,5.0234,5.0234,57600.0
2010-09-03 14:00:00,5.73,5.73,5.72,5.72,88800.0,5.0234,5.0234,5.0147,5.0147,88800.0
2010-09-03 14:05:00,5.72,5.72,5.72,5.72,63200.0,5.0147,5.0147,5.0147,5.0147,63200.0
2010-09-03 14:10:00,5.72,5.72,5.72,5.72,128000.0,5.0147,5.0147,5.0147,5.0147,128000.0
2010-09-03 14:15:00,5.72,5.73,5.72,5.73,67200.0,5.0147,5.0234,5.0147,5.0234,67200.0
2010-09-03 14:20:00,5.73,5.73,5.73,5.73,79200.0,5.0234,5.0234,5.0234,5.0234,79200.0
2010-09-03 14:25:00,5.73,5.73,5.73,5.73,110400.0,5.0234,5.0234,5.0234,5.0234,110400.0
2010-09-03 14:30:00,5.73,5.74,5.73,5.74,83200.0,5.0234,5.0322,5.0234,5.0322,83200.0
2010-09-03 14:35:00,5.74,5.74,5.73,5.73,201600.0,5.0322,5.0322,5.0234,5.0234,201600.0
2010-09-03 14:40:00,5.73,5.74,5.73,5.74,104000.0,5.0234,5.0322,5.0234,5.0322,104000.0
2010-09-03 14:45:00,5.74,5.74,5.73,5.73,112800.0,5.0322,5.0322,5.0234,5.0234,112800.0
2010-09-03 14:50:00,5.73,5.74,5.73,5.73,160800.0,5.0234,5.0322,5.0234,5.0234,160800.0
2010-09-03 14:55:00,5.73,5.74,5.73,5.73,216000.0,5.0234,5.0322,5.0234,5.0234,216000.0
2010-09-03 15:00:00,5.73,5.73,5.72,5.72,151200.0,5.0234,5.0234,5.0147,5.0147,151200.0
2010-09-03 15:05:00,5.72,5.73,5.72,5.73,187200.0,5.0147,5.0234,5.0147,5.0234,187200.0
2010-09-03 15:10:00,5.73,5.73,5.72,5.73,136000.0,5.0234,5.0234,5.0147,5.0234,136000.0
2010-09-03 15:15:00,5.73,5.73,5.72,5.73,168800.0,5.0234,5.0234,5.0147,5.0234,168800.0
2010-09-03 15:20:00,5.73,5.74,5.73,5.73,181600.0,5.0234,5.0322,5.0234,5.0234,181600.0
2010-09-03 15:25:00,5.73,5.74,5.73,5.73,227200.0,5.0234,5.0322,5.0234,5.0234,227200.0
2010-09-03 15:30:00,5.73,5.74,5.72,5.73,287200.0,5.0234,5.0322,5.0147,5.0234,287200.0
2010-09-03 15:35:00,5.73,5.73,5.72,5.72,270400.0,5.0234,5.0234,5.0147,5.0147,270400.0
2010-09-03 15:40:00,5.72,5.73,5.72,5.73,255200.0,5.0147,5.0234,5.0147,5.0234,255200.0
2010-09-03 15:45:00,5.73,5.74,5.73,5.73,507200.0,5.0234,5.0322,5.0234,5.0234,507200.0
2010-09-03 15:50:00,5.73,5.74,5.72,5.72,540800.0,5.0234,5.0322,5.0147,5.0147,540800.0
2010-09-03 15:55:00,5.72,5.73,5.72,5.72,953600.0,5.0147,5.0234,5.0147,5.0147,953600.0
2010-09-07 09:30:00,5.73,5.74,5.71,5.74,449600.0,5.0234,5.0322,5.0059,5.0322,449600.0
2010-09-07 09:35:00,5.74,5.75,5.74,5.75,432800.0,5.0322,5.041,5.0322,5.041,432800.0
2010-09-07 09:40:00,5.75,5.81,5.75,5.81,407200.0,5.041,5.0936,5.041,5.0936,407200.0
2010-09-07 09:45:00,5.81,5.81,5.79,5.81,582400.0,5.0936,5.0936,5.076,5.0936,582400.0
2010-09-07 09:50:00,5.81,5.81,5.8,5.8,331200.0,5.0936,5.0936,5.0848,5.0848,331200.0
2010-09-07 09:55:00,5.8,5.81,5.78,5.79,478400.0,5.0848,5.0936,5.0673,5.076,478400.0
2010-09-07 10:00:00,5.79,5.79,5.77,5.79,376000.0,5.076,5.076,5.0585,5.076,376000.0
2010-09-07 10:05:00,5.78,5.81,5.78,5.81,364000.0,5.0673,5.0936,5.0673,5.0936,364000.0
2010-09-07 10:10:00,5.81,5.84,5.8,5.84,628800.0,5.0936,5.1199,5.0848,5.1199,628800.0
2010-09-07 10:15:00,5.84,5.84,5.82,5.84,312000.0,5.1199,5.1199,5.1023,5.1199,312000.0
2010-09-07 10:20:00,5.84,5.86,5.83,5.86,456800.0,5.1199,5.1374,5.1111,5.1374,456800.0
2010-09-07 10:25:00,5.85,5.86,5.84,5.86,132800.0,5.1286,5.1374,5.1199,5.1374,132800.0
2010-09-07 10:30:00,5.86,5.86,5.84,5.84,292800.0,5.1374,5.1374,5.1199,5.1199,292800.0
2010-09-07 10:35:00,5.85,5.85,5.82,5.83,616000.0,5.1286,5.1286,5.1023,5.1111,616000.0
2010-09-07 10:40:00,5.83,5.84,5.82,5.82,430400.0,5.1111,5.1199,5.1023,5.1023,430400.0
2010-09-07 10:45:00,5.82,5.83,5.82,5.82,146400.0,5.1023,5.1111,5.1023,5.1023,146400.0
2010-09-07 10:50:00,5.82,5.82,5.8,5.8,205600.0,5.1023,5.1023,5.0848,5.0848,205600.0
2010-09-07 10:55:00,5.8,5.83,5.79,5.82,183200.0,5.0848,5.1111,5.076,5.1023,183200.0
2010-09-07 11:00:00,5.82,5.82,5.8,5.8,160000.0,5.1023,5.1023,5.0848,5.0848,160000.0
2010-09-07 11:05:00,5.8,5.81,5.8,5.81,397600.0,5.0848,5.0936,5.0848,5.0936,397600.0
2010-09-07 11:10:00,5.81,5.82,5.81,5.81,142400.0,5.0936,5.1023,5.0936,5.0936,142400.0
2010-09-07 11:15:00,5.82,5.83,5.81,5.82,116800.0,5.1023,5.1111,5.0936,5.1023,116800.0
2010-09-07 11:20:00,5.82,5.83,5.82,5.82,176000.0,5.1023,5.1111,5.1023,5.1023,176000.0
2010-09-07 11:25:00,5.82,5.83,5.82,5.83,95200.0,5.1023,5.1111,5.1023,5.1111,95200.0
2010-09-07 11:30:00,5.83,5.83,5.81,5.81,146400.0,5.1111,5.1111,5.0936,5.0936,146400.0
2010-09-07 11:35:00,5.81,5.81,5.81,5.81,80000.0,5.0936,5.0936,5.0936,5.0936,80000.0
2010-09-07 11:40:00,5.81,5.82,5.81,5.82,72000.0,5.0936,5.1023,5.0936,5.1023,72000.0
2010-09-07 11:45:00,5.82,5.83,5.81,5.81,84800.0,5.1023,5.1111,5.0936,5.0936,84800.0
2010-09-07 11:50:00,5.82,5.82,5.8,5.81,298400.0,5.1023,5.1023,5.0848,5.0936,298400.0
2010-09-07 11:55:00,5.81,5.81,5.81,5.81,261600.0,5.0936,5.0936,5.0936,5.0936,261600.0
2010-09-07 12:00:00,5.81,5.81,5.8,5.81,147200.0,5.0936,5.0936,5.0848,5.0936,147200.0
2010-09-07 12:05:00,5.81,5.81,5.81,5.81,97600.0,5.0936,5.0936,5.0936,5.0936,97600.0
2010-09-07 12:10:00,5.81,5.81,5.81,5.81,129600.0,5.0936,5.0936,5.0936,5.0936,129600.0
2010-09-07 12:15:00,5.81,5.81,5.8,5.8,99200.0,5.0936,5.0936,5.0848,5.0848,99200.0
2010-09-07 12:20:00,5.8,5.81,5.79,5.79,90400.0,5.0848,5.0936,5.076,5.076,90400.0
2010-09-07 12:25:00,5.79,5.8,5.79,5.8,75200.0,5.076,5.0848,5.076,5.0848,75200.0
2010-09-07 12:30:00,5.79,5.8,5.79,5.79,73600.0,5.076,5.0848,5.076,5.076,73600.0
2010-09-07 12:35:00,5.79,5.8,5.79,5.79,64000.0,5.076,5.0848,5.076,5.076,64000.0
2010-09-07 12:40:00,5.79,5.8,5.78,5.79,119200.0,5.076,5.0848,5.0673,5.076,119200.0
2010-09-07 12:45:00,5.79,5.8,5.79,5.8,140000.0,5.076,5.0848,5.076,5.0848,140000.0
2010-09-07 12:50:00,5.8,5.8,5.79,5.8,220800.0,5.0848,5.0848,5.076,5.0848,220800.0
2010-09-07 12:55:00,5.8,5.81,5.8,5.8,77600.0,5.0848,5.0936,5.0848,5.0848,77600.0
2010-09-07 13:00:00,5.8,5.81,5.8,5.8,88000.0,5.0848,5.0936,5.0848,5.0848,88000.0
2010-09-07 13:05:00,5.8,5.81,5.8,5.8,55200.0,5.0848,5.0936,5.0848,5.0848,55200.0
2010-09-07 13:10:00,5.8,5.81,5.8,5.81,84000.0,5.0848,5.0936,5.0848,5.0936,84000.0
2010-09-07 13:15:00,5.81,5.81,5.81,5.81,77600.0,5.0936,5.0936,5.0936,5.0936,77600.0
2010-09-07 13:20:00,5.81,5.81,5.8,5.81,61600.0,5.0936,5.0936,5.0848,5.0936,61600.0
2010-09-07 13:25:00,5.81,5.81,5.8,5.8,95200.0,5.0936,5.0936,5.0848,5.0848,95200.0
2010-09-07 13:30:00,5.8,5.81,5.8,5.81,88000.0,5.0848,5.0936,5.0848,5.0936,88000.0
2010-09-07 13:35:00,5.81,5.81,5.8,5.81,88000.0,5.0936,5.0936,5.0848,5.0936,88000.0
2010-09-07 13:40:00,5.81,5.81,5.81,5.81,60800.0,5.0936,5.0936,5.0936,5.0936,60800.0
2010-09-07 13:45:00,5.81,5.81,5.81,5.81,45600.0,5.0936,5.0936,5.0936,5.0936,45600.0
2010-09-07 13:50:00,5.81,5.82,5.81,5.82,47200.0,5.0936,5.1023,5.0936,5.1023,47200.0
2010-09-07 13:55:00,5.82,5.83,5.82,5.82,82400.0,5.1023,5.1111,5.1023,5.1023,82400.0
2010-09-07 14:00:00,5.82,5.82,5.82,5.82,73600.0,5.1023,5.1023,5.1023,5.1023,73600.0
2010-09-07 14:05:00,5.82,5.82,5.82,5.82,93600.0,5.1023,5.1023,5.1023,5.1023,93600.0
2010-09-07 14:10:00,5.82,5.83,5.82,5.83,133600.0,5.1023,5.1111,5.1023,5.1111,133600.0
2010-09-07 14:15:00,5.83,5.84,5.82,5.83,261600.0,5.1111,5.1199,5.1023,5.1111,261600.0
2010-09-07 14:20:00,5.83,5.83,5.83,5.83,63200.0,5.1111,5.1111,5.1111,5.1111,63200.0
2010-09-07 14:25:00,5.83,5.83,5.82,5.83,102400.0,5.1111,5.1111,5.1023,5.1111,102400.0
2010-09-07 14:30:00,5.83,5.83,5.82,5.82,104000.0,5.1111,5.1111,5.1023,5.1023,104000.0
2010-09-07 14:35:00,5.82,5.83,5.82,5.82,284000.0,5.1023,5.1111,5.1023,5.1023,284000.0
2010-09-07 14:40:00,5.82,5.82,5.82,5.82,167200.0,5.1023,5.1023,5.1023,5.1023,167200.0
2010-09-07 14:45:00,5.82,5.83,5.82,5.83,76000.0,5.1023,5.1111,5.1023,5.1111,76000.0
2010-09-07 14:50:00,5.83,5.83,5.82,5.82,152800.0,5.1111,5.1111,5.1023,5.1023,152800.0
2010-09-07 14:55:00,5.82,5.82,5.81,5.82,365600.0,5.1023,5.1023,5.0936,5.1023,365600.0
2010-09-07 15:00:00,5.82,5.83,5.81,5.82,388800.0,5.1023,5.1111,5.0936,5.1023,388800.0
2010-09-07 15:05:00,5.82,5.82,5.8,5.81,338400.0,5.1023,5.1023,5.0848,5.0936,338400.0
2010-09-07 15:10:00,5.81,5.81,5.8,5.81,142400.0,5.0936,5.0936,5.0848,5.0936,142400.0
2010-09-07 15:15:00,5.81,5.81,5.8,5.81,177600.0,5.0936,5.0936,5.0848,5.0936,177600.0
2010-09-07 15:20:00,5.81,5.81,5.79,5.79,329600.0,5.0936,5.0936,5.076,5.076,329600.0
2010-09-07 15:25:00,5.79,5.8,5.79,5.8,246400.0,5.076,5.0848,5.076,5.0848,246400.0
2010-09-07 15:30:00,5.8,5.8,5.78,5.79,364000.0,5.0848,5.0848,5.0673,5.076,364000.0
2010-09-07 15:35:00,5.79,5.81,5.79,5.8,445600.0,5.076,5.0936,5.076,5.0848,445600.0
2010-09-07 15:40:00,5.8,5.81,5.8,5.8,186400.0,5.0848,5.0936,5.0848,5.0848,186400.0
2010-09-07 15:45:00,5.8,5.8,5.79,5.79,435200.0,5.0848,5.0848,5.076,5.076,435200.0
2010-09-07 15:50:00,5.79,5.79,5.77,5.77,420000.0,5.076,5.076,5.0585,5.0585,420000.0
2010-09-07 15:55:00,5.77,5.78,5.77,5.78,469600.0,5.0585,5.0673,5.0585,5.0673,469600.0
2010-09-08 09:30:00,5.82,5.83,5.78,5.78,144800.0,5.1023,5.1111,5.0673,5.0673,144800.0
2010-09-08 09:35:00,5.78,5.79,5.77,5.77,232800.0,5.0673,5.076,5.0585,5.0585,232800.0
2010-09-08 09:40:00,5.77,5.79,5.76,5.79,112000.0,5.0585,5.076,5.0497,5.076,112000.0
2010-09-08 09:45:00,5.78,5.79,5.77,5.78,100800.0,5.0673,5.076,5.0585,5.0673,100800.0
2010-09-08 09:50:00,5.78,5.78,5.76,5.77,218400.0,5.0673,5.0673,5.0497,5.0585,218400.0
2010-09-08 09:55:00,5.77,5.78,5.76,5.78,194400.0,5.0585,5.0673,5.0497,5.0673,194400.0
2010-09-08 10:00:00,5.78,5.81,5.78,5.8,380800.0,5.0673,5.0936,5.0673,5.0848,380800.0
2010-09-08 10:05:00,5.8,5.81,5.79,5.81,325600.0,5.0848,5.0936,5.076,5.0936,325600.0
2010-09-08 10:10:00,5.81,5.82,5.8,5.82,144800.0,5.0936,5.1023,5.0848,5.1023,144800.0
2010-09-08 10:15:00,5.82,5.82,5.8,5.8,88000.0,5.1023,5.1023,5.0848,5.0848,88000.0
2010-09-08 10:20:00,5.8,5.82,5.8,5.82,143200.0,5.0848,5.1023,5.0848,5.1023,143200.0
2010-09-08 10:25:00,5.82,5.83,5.82,5.83,301600.0,5.1023,5.1111,5.1023,5.1111,301600.0
2010-09-08 10:30:00,5.83,5.84,5.82,5.83,196800.0,5.1111,5.1199,5.1023,5.1111,196800.0
2010-09-08 10:35:00,5.83,5.83,5.83,5.83,79200.0,5.1111,5.1111,5.1111,5.1111,79200.0
2010-09-08 10:40:00,5.83,5.84,5.83,5.83,220800.0,5.1111,5.1199,5.1111,5.1111,220800.0
2010-09-08 10:45:00,5.83,5.83,5.82,5.82,92000.0,5.1111,5.1111,5.1023,5.1023,92000.0
2010-09-08 10:50:00,5.82,5.83,5.82,5.82,139200.0,5.1023,5.1111,5.1023,5.1023,139200.0
2010-09-08 10:55:00,5.82,5.82,5.82,5.82,148000.0,5.1023,5.1023,5.1023,5.1023,148000.0
2010-09-08 11:00:00,5.82,5.83,5.82,5.83,139200.0,5.1023,5.1111,5.1023,5.1111,139200.0
2010-09-08 11:05:00,5.83,5.83,5.82,5.83,141600.0,5.1111,5.1111,5.1023,5.1111,141600.0
2010-09-08 11:10:00,5.83,5.83,5.82,5.83,65600.0,5.1111,5.1111,5.1023,5.1111,65600.0
2010-09-08 11:15:00,5.83,5.83,5.82,5.82,40800.0,5.1111,5.1111,5.1023,5.1023,40800.0
2010-09-08 11:20:00,5.82,5.82,5.81,5.82,95200.0,5.1023,5.1023,5.0936,5.1023,95200.0
2010-09-08 11:25:00,5.82,5.83,5.82,5.83,185600.0,5.1023,5.1111,5.1023,5.1111,185600.0
2010-09-08 11:30:00,5.83,5.83,5.82,5.83,208800.0,5.1111,5.1111,5.1023,5.1111,208800.0
2010-09-08 11:35:00,5.83,5.83,5.82,5.82,38400.0,5.1111,5.1111,5.1023,5.1023,38400.0
2010-09-08 11:40:00,5.82,5.83,5.82,5.82,23200.0,5.1023,5.1111,5.1023,5.1023,23200.0
2010-09-08 11:45:00,5.83,5.83,5.83,5.83,34400.0,5.1111,5.1111,5.1111,5.1111,34400.0
2010-09-08 11:50:00,5.83,5.83,5.81,5.82,56800.0,5.1111,5.1111,5.0936,5.1023,56800.0
2010-09-08 11:55:00,5.82,5.83,5.82,5.83,88000.0,5.1023,5.1111,5.1023,5.1111,88000.0
2010-09-08 12:00:00,5.83,5.83,5.82,5.83,28800.0,5.1111,5.1111,5.1023,5.1111,28800.0
2010-09-08 12:05:00,5.82,5.82,5.82,5.82,79200.0,5.1023,5.1023,5.1023,5.1023,79200.0
2010-09-08 12:10:00,5.82,5.82,5.81,5.82,85600.0,5.1023,5.1023,5.0936,5.1023,85600.0
2010-09-08 12:15:00,5.82,5.82,5.81,5.82,32800.0,5.1023,5.1023,5.0936,5.1023,32800.0
2010-09-08 12:20:00,5.81,5.82,5.81,5.82,16800.0,5.0936,5.1023,5.0936,5.1023,16800.0
2010-09-08 12:25:00,5.82,5.82,5.82,5.82,89600.0,5.1023,5.1023,5.1023,5.1023,89600.0
2010-09-08 12:30:00,5.82,5.82,5.81,5.82,64000.0,5.1023,5.1023,5.0936,5.1023,64000.0
2010-09-08 12:35:00,5.82,5.82,5.82,5.82,32800.0,5.1023,5.1023,5.1023,5.1023,32800.0
2010-09-08 12:40:00,5.82,5.83,5.82,5.82,83200.0,5.1023,5.1111,5.1023,5.1023,83200.0
2010-09-08 12:45:00,5.82,5.83,5.82,5.83,61600.0,5.1023,5.1111,5.1023,5.1111,61600.0
2010-09-08 12:50:00,5.83,5.83,5.82,5.82,76000.0,5.1111,5.1111,5.1023,5.1023,76000.0
2010-09-08 12:55:00,5.82,5.83,5.82,5.83,149600.0,5.1023,5.1111,5.1023,5.1111,149600.0
2010-09-08 13:00:00,5.83,5.83,5.83,5.83,59200.0,5.1111,5.1111,5.1111,5.1111,59200.0
2010-09-08 13:05:00,5.83,5.83,5.82,5.83,63200.0,5.1111,5.1111,5.1023,5.1111,63200.0
2010-09-08 13:10:00,5.83,5.83,5.82,5.83,60000.0,5.1111,5.1111,5.1023,5.1111,60000.0
2010-09-08 13:15:00,5.83,5.83,5.82,5.82,168800.0,5.1111,5.1111,5.1023,5.1023,168800.0
2010-09-08 13:20:00,5.82,5.83,5.82,5.83,64000.0,5.1023,5.1111,5.1023,5.1111,64000.0
2010-09-08 13:25:00,5.83,5.83,5.82,5.83,88800.0,5.1111,5.1111,5.1023,5.1111,88800.0
2010-09-08 13:30:00,5.83,5.84,5.83,5.84,242400.0,5.1111,5.1199,5.1111,5.1199,242400.0
2010-09-08 13:35:00,5.84,5.84,5.83,5.84,99200.0,5.1199,5.1199,5.1111,5.1199,99200.0
2010-09-08 13:40:00,5.84,5.84,5.83,5.83,171200.0,5.1199,5.1199,5.1111,5.1111,171200.0
2010-09-08 13:45:00,5.83,5.84,5.83,5.84,174400.0,5.1111,5.1199,5.1111,5.1199,174400.0
2010-09-08 13:50:00,5.84,5.85,5.84,5.84,222400.0,5.1199,5.1286,5.1199,5.1199,222400.0
2010-09-08 13:55:00,5.84,5.85,5.84,5.85,201600.0,5.1199,5.1286,5.1199,5.1286,201600.0
2010-09-08 14:00:00,5.85,5.85,5.83,5.84,466400.0,5.1286,5.1286,5.1111,5.1199,466400.0
2010-09-08 14:05:00,5.84,5.86,5.84,5.85,166400.0,5.1199,5.1374,5.1199,5.1286,166400.0
2010-09-08 14:10:00,5.85,5.86,5.84,5.86,122400.0,5.1286,5.1374,5.1199,5.1374,122400.0
2010-09-08 14:15:00,5.86,5.87,5.85,5.86,171200.0,5.1374,5.1462,5.1286,5.1374,171200.0
2010-09-08 14:20:00,5.86,5.87,5.86,5.87,163200.0,5.1374,5.1462,5.1374,5.1462,163200.0
2010-09-08 14:25:00,5.87,5.87,5.87,5.87,58400.0,5.1462,5.1462,5.1462,5.1462,58400.0
2010-09-08 14:30:00,5.87,5.87,5.87,5.87,59200.0,5.1462,5.1462,5.1462,5.1462,59200.0
2010-09-08 14:35:00,5.87,5.88,5.87,5.88,327200.0,5.1462,5.1549,5.1462,5.1549,327200.0
2010-09-08 14:40:00,5.88,5.89,5.88,5.89,204800.0,5.1549,5.1637,5.1549,5.1637,204800.0
2010-09-08 14:45:00,5.89,5.89,5.89,5.89,112800.0,5.1637,5.1637,5.1637,5.1637,112800.0
2010-09-08 14:50:00,5.89,5.89,5.89,5.89,105600.0,5.1637,5.1637,5.1637,5.1637,105600.0
2010-09-08 14:55:00,5.89,5.89,5.89,5.89,140800.0,5.1637,5.1637,5.1637,5.1637,140800.0
2010-09-08 15:00:00,5.89,5.9,5.89,5.89,225600.0,5.1637,5.1725,5.1637,5.1637,225600.0
2010-09-08 15:05:00,5.9,5.9,5.9,5.9,184800.0,5.1725,5.1725,5.1725,5.1725,184800.0
2010-09-08 15:10:00,5.9,5.9,5.88,5.89,128000.0,5.1725,5.1725,5.1549,5.1637,128000.0
2010-09-08 15:15:00,5.89,5.89,5.88,5.88,212000.0,5.1637,5.1637,5.1549,5.1549,212000.0
2010-09-08 15:20:00,5.88,5.89,5.87,5.87,250400.0,5.1549,5.1637,5.1462,5.1462,250400.0
2010-09-08 15:25:00,5.87,5.88,5.87,5.87,239200.0,5.1462,5.1549,5.1462,5.1462,239200.0
2010-09-08 15:30:00,5.86,5.88,5.86,5.87,173600.0,5.1374,5.1549,5.1374,5.1462,173600.0
2010-09-08 15:35:00,5.87,5.88,5.87,5.87,270400.0,5.1462,5.1549,5.1462,5.1462,270400.0
2010-09-08 15:40:00,5.87,5.88,5.85,5.86,300800.0,5.1462,5.1549,5.1286,5.1374,300800.0
2010-09-08 15:45:00,5.86,5.87,5.85,5.86,240000.0,5.1374,5.1462,5.1286,5.1374,240000.0
2010-09-08 15:50:00,5.86,5.86,5.85,5.86,286400.0,5.1374,5.1374,5.1286,5.1374,286400.0
2010-09-08 15:55:00,5.86,5.86,5.85,5.86,512800.0,5.1374,5.1374,5.1286,5.1374,512800.0
2010-09-09 09:30:00,5.94,5.94,5.9,5.9,204800.0,5.2075,5.2075,5.1725,5.1725,204800.0
2010-09-09 09:35:00,5.91,5.91,5.89,5.91,118400.0,5.1812,5.1812,5.1637,5.1812,118400.0
2010-09-09 09:40:00,5.91,5.91,5.89,5.89,243200.0,5.1812,5.1812,5.1637,5.1637,243200.0
2010-09-09 09:45:00,5.89,5.89,5.87,5.87,194400.0,5.1637,5.1637,5.1462,5.1462,194400.0
2010-09-09 09:50:00,5.87,5.87,5.86,5.87,196000.0,5.1462,5.1462,5.1374,5.1462,196000.0
2010-09-09 09:55:00,5.87,5.87,5.86,5.86,156800.0,5.1462,5.1462,5.1374,5.1374,156800.0
2010-09-09 10:00:00,5.86,5.88,5.86,5.87,148000.0,5.1374,5.1549,5.1374,5.1462,148000.0
2010-09-09 10:05:00,5.87,5.87,5.84,5.85,204000.0,5.1462,5.1462,5.1199,5.1286,204000.0
2010-09-09 10:10:00,5.84,5.84,5.83,5.84,304800.0,5.1199,5.1199,5.1111,5.1199,304800.0
2010-09-09 10:15:00,5.84,5.85,5.84,5.84,148000.0,5.1199,5.1286,5.1199,5.1199,148000.0
2010-09-09 10:20:00,5.84,5.87,5.84,5.86,306400.0,5.1199,5.1462,5.1199,5.1374,306400.0
2010-09-09 10:25:00,5.86,5.86,5.85,5.85,76000.0,5.1374,5.1374,5.1286,5.1286,76000.0
2010-09-09 10:30:00,5.85,5.85,5.83,5.84,113600.0,5.1286,5.1286,5.1111,5.1199,113600.0
2010-09-09 10:35:00,5.84,5.85,5.83,5.84,82400.0,5.1199,5.1286,5.1111,5.1199,82400.0
2010-09-09 10:40:00,5.85,5.85,5.84,5.84,129600.0,5.1286,5.1286,5.1199,5.1199,129600.0
2010-09-09 10:45:00,5.85,5.85,5.84,5.85,88000.0,5.1286,5.1286,5.1199,5.1286,88000.0
2010-09-09 10:50:00,5.85,5.85,5.84,5.85,112800.0,5.1286,5.1286,5.1199,5.1286,112800.0
2010-09-09 10:55:00,5.85,5.85,5.84,5.84,88800.0,5.1286,5.1286,5.1199,5.1199,88800.0
2010-09-09 11:00:00,5.84,5.85,5.84,5.84,104800.0,5.1199,5.1286,5.1199,5.1199,104800.0
2010-09-09 11:05:00,5.84,5.84,5.83,5.84,119200.0,5.1199,5.1199,5.1111,5.1199,119200.0
2010-09-09 11:10:00,5.84,5.85,5.84,5.84,72800.0,5.1199,5.1286,5.1199,5.1199,72800.0
2010-09-09 11:15:00,5.84,5.85,5.84,5.85,62400.0,5.1199,5.1286,5.1199,5.1286,62400.0
2010-09-09 11:20:00,5.85,5.85,5.84,5.84,80800.0,5.1286,5.1286,5.1199,5.1199,80800.0
2010-09-09 11:25:00,5.85,5.85,5.84,5.84,90400.0,5.1286,5.1286,5.1199,5.1199,90400.0
2010-09-09 11:30:00,5.84,5.84,5.83,5.83,174400.0,5.1199,5.1199,5.1111,5.1111,174400.0
2010-09-09 11:35:00,5.83,5.83,5.82,5.83,96800.0,5.1111,5.1111,5.1023,5.1111,96800.0
2010-09-09 11:40:00,5.82,5.83,5.82,5.83,88000.0,5.1023,5.1111,5.1023,5.1111,88000.0
2010-09-09 11:45:00,5.82,5.82,5.82,5.82,80000.0,5.1023,5.1023,5.1023,5.1023,80000.0
2010-09-09 11:50:00,5.82,5.82,5.8,5.8,160800.0,5.1023,5.1023,5.0848,5.0848,160800.0
2010-09-09 11:55:00,5.8,5.8,5.79,5.79,143200.0,5.0848,5.0848,5.076,5.076,143200.0
2010-09-09 12:00:00,5.79,5.81,5.79,5.8,130400.0,5.076,5.0936,5.076,5.0848,130400.0
2010-09-09 12:05:00,5.8,5.81,5.8,5.81,36800.0,5.0848,5.0936,5.0848,5.0936,36800.0
2010-09-09 12:10:00,5.81,5.81,5.8,5.81,32000.0,5.0936,5.0936,5.0848,5.0936,32000.0
2010-09-09 12:15:00,5.8,5.81,5.8,5.8,60800.0,5.0848,5.0936,5.0848,5.0848,60800.0
2010-09-09 12:20:00,5.81,5.81,5.8,5.8,29600.0,5.0936,5.0936,5.0848,5.0848,29600.0
2010-09-09 12:25:00,5.81,5.81,5.8,5.81,144000.0,5.0936,5.0936,5.0848,5.0936,144000.0
2010-09-09 12:30:00,5.81,5.82,5.81,5.81,109600.0,5.0936,5.1023,5.0936,5.0936,109600.0
2010-09-09 12:35:00,5.81,5.81,5.81,5.81,274400.0,5.0936,5.0936,5.0936,5.0936,274400.0
2010-09-09 12:40:00,5.81,5.81,5.81,5.81,62400.0,5.0936,5.0936,5.0936,5.0936,62400.0
2010-09-09 12:45:00,5.81,5.81,5.8,5.8,138400.0,5.0936,5.0936,5.0848,5.0848,138400.0
2010-09-09 12:50:00,5.8,5.8,5.79,5.79,108000.0,5.0848,5.0848,5.076,5.076,108000.0
2010-09-09 12:55:00,5.79,5.79,5.78,5.78,72000.0,5.076,5.076,5.0673,5.0673,72000.0
2010-09-09 13:00:00,5.78,5.79,5.78,5.79,79200.0,5.0673,5.076,5.0673,5.076,79200.0
2010-09-09 13:05:00,5.79,5.79,5.78,5.78,60000.0,5.076,5.076,5.0673,5.0673,60000.0
2010-09-09 13:10:00,5.78,5.78,5.77,5.77,92800.0,5.0673,5.0673,5.0585,5.0585,92800.0
2010-09-09 13:15:00,5.77,5.77,5.76,5.77,258400.0,5.0585,5.0585,5.0497,5.0585,258400.0
2010-09-09 13:20:00,5.77,5.77,5.76,5.77,88800.0,5.0585,5.0585,5.0497,5.0585,88800.0
2010-09-09 13:25:00,5.77,5.77,5.75,5.75,72000.0,5.0585,5.0585,5.041,5.041,72000.0
2010-09-09 13:30:00,5.75,5.76,5.75,5.76,250400.0,5.041,5.0497,5.041,5.0497,250400.0
2010-09-09 13:35:00,5.76,5.77,5.75,5.75,153600.0,5.0497,5.0585,5.041,5.041,153600.0
2010-09-09 13:40:00,5.76,5.76,5.75,5.75,134400.0,5.0497,5.0497,5.041,5.041,134400.0
2010-09-09 13:45:00,5.75,5.76,5.74,5.76,148800.0,5.041,5.0497,5.0322,5.0497,148800.0
2010-09-09 13:50:00,5.76,5.76,5.75,5.76,129600.0,5.0497,5.0497,5.041,5.0497,129600.0
2010-09-09 13:55:00,5.76,5.76,5.74,5.74,171200.0,5.0497,5.0497,5.0322,5.0322,171200.0
2010-09-09 14:00:00,5.74,5.75,5.74,5.75,201600.0,5.0322,5.041,5.0322,5.041,201600.0
2010-09-09 14:05:00,5.75,5.76,5.75,5.75,203200.0,5.041,5.0497,5.041,5.041,203200.0
2010-09-09 14:10:00,5.75,5.75,5.74,5.74,170400.0,5.041,5.041,5.0322,5.0322,170400.0
2010-09-09 14:15:00,5.75,5.75,5.73,5.74,197600.0,5.041,5.041,5.0234,5.0322,197600.0
2010-09-09 14:20:00,5.74,5.74,5.74,5.74,52000.0,5.0322,5.0322,5.0322,5.0322,52000.0
2010-09-09 14:25:00,5.74,5.75,5.74,5.74,99200.0,5.0322,5.041,5.0322,5.0322,99200.0
2010-09-09 14:30:00,5.74,5.75,5.74,5.75,116000.0,5.0322,5.041,5.0322,5.041,116000.0
2010-09-09 14:35:00,5.75,5.75,5.75,5.75,174400.0,5.041,5.041,5.041,5.041,174400.0
2010-09-09 14:40:00,5.75,5.75,5.74,5.75,104000.0,5.041,5.041,5.0322,5.041,104000.0
2010-09-09 14:45:00,5.75,5.75,5.75,5.75,70400.0,5.041,5.041,5.041,5.041,70400.0
2010-09-09 14:50:00,5.75,5.75,5.75,5.75,106400.0,5.041,5.041,5.041,5.041,106400.0
2010-09-09 14:55:00,5.75,5.77,5.75,5.76,112000.0,5.041,5.0585,5.041,5.0497,112000.0
2010-09-09 15:00:00,5.76,5.77,5.76,5.77,64000.0,5.0497,5.0585,5.0497,5.0585,64000.0
2010-09-09 15:05:00,5.77,5.77,5.76,5.76,136000.0,5.0585,5.0585,5.0497,5.0497,136000.0
2010-09-09 15:10:00,5.76,5.77,5.76,5.76,123200.0,5.0497,5.0585,5.0497,5.0497,123200.0
2010-09-09 15:15:00,5.76,5.76,5.76,5.76,367200.0,5.0497,5.0497,5.0497,5.0497,367200.0
2010-09-09 15:20:00,5.76,5.76,5.76,5.76,405600.0,5.0497,5.0497,5.0497,5.0497,405600.0
2010-09-09 15:25:00,5.76,5.77,5.76,5.77,203200.0,5.0497,5.0585,5.0497,5.0585,203200.0
2010-09-09 15:30:00,5.77,5.78,5.77,5.78,215200.0,5.0585,5.0673,5.0585,5.0673,215200.0
2010-09-09 15:35:00,5.78,5.79,5.78,5.79,272800.0,5.0673,5.076,5.0673,5.076,272800.0
2010-09-09 15:40:00,5.79,5.79,5.79,5.79,188000.0,5.076,5.076,5.076,5.076,188000.0
2010-09-09 15:45:00,5.79,5.79,5.78,5.79,257600.0,5.076,5.076,5.0673,5.076,257600.0
2010-09-09 15:50:00,5.79,5.79,5.78,5.78,227200.0,5.076,5.076,5.0673,5.0673,227200.0
2010-09-09 15:55:00,5.78,5.79,5.78,5.78,679200.0,5.0673,5.076,5.0673,5.0673,679200.0
2010-09-10 09:30:00,5.77,5.8,5.77,5.78,93600.0,5.0585,5.0848,5.0585,5.0673,93600.0
2010-09-10 09:35:00,5.78,5.78,5.74,5.74,125600.0,5.0673,5.0673,5.0322,5.0322,125600.0
2010-09-10 09:40:00,5.74,5.77,5.74,5.76,95200.0,5.0322,5.0585,5.0322,5.0497,95200.0
2010-09-10 09:45:00,5.75,5.76,5.74,5.76,95200.0,5.041,5.0497,5.0322,5.0497,95200.0
2010-09-10 09:50:00,5.76,5.78,5.76,5.76,172800.0,5.0497,5.0673,5.0497,5.0497,172800.0
2010-09-10 09:55:00,5.76,5.77,5.76,5.77,144800.0,5.0497,5.0585,5.0497,5.0585,144800.0
2010-09-10 10:00:00,5.77,5.77,5.75,5.76,72000.0,5.0585,5.0585,5.041,5.0497,72000.0
2010-09-10 10:05:00,5.77,5.77,5.75,5.76,196800.0,5.0585,5.0585,5.041,5.0497,196800.0
2010-09-10 10:10:00,5.76,5.76,5.75,5.75,288000.0,5.0497,5.0497,5.041,5.041,288000.0
2010-09-10 10:15:00,5.75,5.76,5.75,5.75,150400.0,5.041,5.0497,5.041,5.041,150400.0
2010-09-10 10:20:00,5.75,5.76,5.75,5.76,352800.0,5.041,5.0497,5.041,5.0497,352800.0
2010-09-10 10:25:00,5.76,5.77,5.75,5.75,176800.0,5.0497,5.0585,5.041,5.041,176800.0
2010-09-10 10:30:00,5.75,5.76,5.75,5.75,284800.0,5.041,5.0497,5.041,5.041,284800.0
2010-09-10 10:35:00,5.75,5.77,5.75,5.77,276800.0,5.041,5.0585,5.041,5.0585,276800.0
2010-09-10 10:40:00,5.77,5.78,5.77,5.78,182400.0,5.0585,5.0673,5.0585,5.0673,182400.0
2010-09-10 10:45:00,5.77,5.77,5.77,5.77,163200.0,5.0585,5.0585,5.0585,5.0585,163200.0
2010-09-10 10:50:00,5.77,5.78,5.77,5.77,341600.0,5.0585,5.0673,5.0585,5.0585,341600.0
2010-09-10 10:55:00,5.77,5.77,5.77,5.77,179200.0,5.0585,5.0585,5.0585,5.0585,179200.0
2010-09-10 11:00:00,5.77,5.77,5.76,5.77,204000.0,5.0585,5.0585,5.0497,5.0585,204000.0
2010-09-10 11:05:00,5.77,5.77,5.76,5.77,182400.0,5.0585,5.0585,5.0497,5.0585,182400.0
2010-09-10 11:10:00,5.77,5.77,5.77,5.77,14400.0,5.0585,5.0585,5.0585,5.0585,14400.0
2010-09-10 11:15:00,5.77,5.77,5.77,5.77,109600.0,5.0585,5.0585,5.0585,5.0585,109600.0
2010-09-10 11:20:00,5.77,5.77,5.76,5.76,99200.0,5.0585,5.0585,5.0497,5.0497,99200.0
2010-09-10 11:25:00,5.76,5.77,5.76,5.77,88000.0,5.0497,5.0585,5.0497,5.0585,88000.0
2010-09-10 11:30:00,5.77,5.77,5.76,5.76,46400.0,5.0585,5.0585,5.0497,5.0497,46400.0
2010-09-10 11:35:00,5.76,5.76,5.75,5.75,120000.0,5.0497,5.0497,5.041,5.041,120000.0
2010-09-10 11:40:00,5.75,5.75,5.75,5.75,136000.0,5.041,5.041,5.041,5.041,136000.0
2010-09-10 11:45:00,5.75,5.75,5.74,5.74,85600.0,5.041,5.041,5.0322,5.0322,85600.0
2010-09-10 11:50:00,5.74,5.75,5.74,5.74,60800.0,5.0322,5.041,5.0322,5.0322,60800.0
2010-09-10 11:55:00,5.74,5.75,5.73,5.73,84800.0,5.0322,5.041,5.0234,5.0234,84800.0
2010-09-10 12:00:00,5.73,5.74,5.73,5.73,112000.0,5.0234,5.0322,5.0234,5.0234,112000.0
2010-09-10 12:05:00,5.74,5.74,5.73,5.73,136000.0,5.0322,5.0322,5.0234,5.0234,136000.0
2010-09-10 12:10:00,5.73,5.75,5.73,5.75,304800.0,5.0234,5.041,5.0234,5.041,304800.0
2010-09-10 12:15:00,5.75,5.75,5.74,5.74,116000.0,5.041,5.041,5.0322,5.0322,116000.0
2010-09-10 12:20:00,5.74,5.75,5.74,5.75,79200.0,5.0322,5.041,5.0322,5.041,79200.0
2010-09-10 12:25:00,5.75,5.75,5.74,5.74,34400.0,5.041,5.041,5.0322,5.0322,34400.0
2010-09-10 12:30:00,5.74,5.74,5.73,5.73,93600.0,5.0322,5.0322,5.0234,5.0234,93600.0
2010-09-10 12:35:00,5.73,5.73,5.73,5.73,91200.0,5.0234,5.0234,5.0234,5.0234,91200.0
2010-09-10 12:40:00,5.73,5.74,5.73,5.74,65600.0,5.0234,5.0322,5.0234,5.0322,65600.0
2010-09-10 12:45:00,5.74,5.75,5.74,5.74,48000.0,5.0322,5.041,5.0322,5.0322,48000.0
2010-09-10 12:50:00,5.75,5.75,5.74,5.74,79200.0,5.041,5.041,5.0322,5.0322,79200.0
2010-09-10 12:55:00,5.74,5.74,5.74,5.74,58400.0,5.0322,5.0322,5.0322,5.0322,58400.0
2010-09-10 13:00:00,5.74,5.74,5.74,5.74,52000.0,5.0322,5.0322,5.0322,5.0322,52000.0
2010-09-10 13:05:00,5.74,5.75,5.74,5.75,72800.0,5.0322,5.041,5.0322,5.041,72800.0
2010-09-10 13:10:00,5.74,5.75,5.74,5.74,109600.0,5.0322,5.041,5.0322,5.0322,109600.0
2010-09-10 13:15:00,5.74,5.74,5.74,5.74,26400.0,5.0322,5.0322,5.0322,5.0322,26400.0
2010-09-10 13:20:00,5.74,5.74,5.74,5.74,56800.0,5.0322,5.0322,5.0322,5.0322,56800.0
2010-09-10 13:25:00,5.74,5.74,5.73,5.74,33600.0,5.0322,5.0322,5.0234,5.0322,33600.0
2010-09-10 13:30:00,5.73,5.74,5.73,5.74,65600.0,5.0234,5.0322,5.0234,5.0322,65600.0
2010-09-10 13:35:00,5.74,5.74,5.74,5.74,94400.0,5.0322,5.0322,5.0322,5.0322,94400.0
2010-09-10 13:40:00,5.74,5.74,5.73,5.73,176000.0,5.0322,5.0322,5.0234,5.0234,176000.0
2010-09-10 13:45:00,5.73,5.74,5.73,5.73,65600.0,5.0234,5.0322,5.0234,5.0234,65600.0
2010-09-10 13:50:00,5.73,5.74,5.73,5.73,75200.0,5.0234,5.0322,5.0234,5.0234,75200.0
2010-09-10 13:55:00,5.73,5.73,5.73,5.73,97600.0,5.0234,5.0234,5.0234,5.0234,97600.0
2010-09-10 14:00:00,5.73,5.74,5.73,5.74,119200.0,5.0234,5.0322,5.0234,5.0322,119200.0
2010-09-10 14:05:00,5.74,5.74,5.73,5.73,141600.0,5.0322,5.0322,5.0234,5.0234,141600.0
2010-09-10 14:10:00,5.74,5.74,5.73,5.73,108000.0,5.0322,5.0322,5.0234,5.0234,108000.0
2010-09-10 14:15:00,5.73,5.74,5.73,5.74,124000.0,5.0234,5.0322,5.0234,5.0322,124000.0
2010-09-10 14:20:00,5.74,5.74,5.73,5.74,100800.0,5.0322,5.0322,5.0234,5.0322,100800.0
2010-09-10 14:25:00,5.74,5.74,5.74,5.74,128800.0,5.0322,5.0322,5.0322,5.0322,128800.0
2010-09-10 14:30:00,5.74,5.74,5.74,5.74,157600.0,5.0322,5.0322,5.0322,5.0322,157600.0
2010-09-10 14:35:00,5.74,5.75,5.74,5.74,222400.0,5.0322,5.041,5.0322,5.0322,222400.0
2010-09-10 14:40:00,5.74,5.74,5.73,5.74,208000.0,5.0322,5.0322,5.0234,5.0322,208000.0
2010-09-10 14:45:00,5.74,5.74,5.73,5.74,126400.0,5.0322,5.0322,5.0234,5.0322,126400.0
2010-09-10 14:50:00,5.73,5.74,5.73,5.74,96000.0,5.0234,5.0322,5.0234,5.0322,96000.0
2010-09-10 14:55:00,5.74,5.74,5.73,5.74,35200.0,5.0322,5.0322,5.0234,5.0322,35200.0
2010-09-10 15:00:00,5.74,5.74,5.73,5.74,123200.0,5.0322,5.0322,5.0234,5.0322,123200.0
2010-09-10 15:05:00,5.74,5.74,5.73,5.73,168000.0,5.0322,5.0322,5.0234,5.0234,168000.0
2010-09-10 15:10:00,5.73,5.74,5.73,5.73,110400.0,5.0234,5.0322,5.0234,5.0234,110400.0
2010-09-10 15:15:00,5.74,5.74,5.73,5.74,209600.0,5.0322,5.0322,5.0234,5.0322,209600.0
2010-09-10 15:20:00,5.73,5.74,5.73,5.73,183200.0,5.0234,5.0322,5.0234,5.0234,183200.0
2010-09-10 15:25:00,5.74,5.74,5.73,5.74,217600.0,5.0322,5.0322,5.0234,5.0322,217600.0
2010-09-10 15:30:00,5.74,5.74,5.73,5.73,340800.0,5.0322,5.0322,5.0234,5.0234,340800.0
2010-09-10 15:35:00,5.73,5.74,5.73,5.73,388800.0,5.0234,5.0322,5.0234,5.0234,388800.0
2010-09-10 15:40:00,5.73,5.74,5.73,5.73,268800.0,5.0234,5.0322,5.0234,5.0234,268800.0
2010-09-10 15:45:00,5.73,5.74,5.73,5.73,214400.0,5.0234,5.0322,5.0234,5.0234,214400.0
2010-09-10 15:50:00,5.73,5.74,5.73,5.74,218400.0,5.0234,5.0322,5.0234,5.0322,218400.0
2010-09-10 15:55:00,5.74,5.74,5.73,5.74,476000.0,5.0322,5.0322,5.0234,5.0322,476000.0
2010-09-13 09:30:00,5.8,5.8,5.78,5.8,124000.0,5.0864,5.0864,5.0689,5.0864,124000.0
2010-09-13 09:35:00,5.8,5.82,5.8,5.82,132000.0,5.0864,5.1039,5.0864,5.1039,132000.0
2010-09-13 09:40:00,5.82,5.84,5.82,5.82,119200.0,5.1039,5.1215,5.1039,5.1039,119200.0
2010-09-13 09:45:00,5.83,5.83,5.82,5.83,98400.0,5.1127,5.1127,5.1039,5.1127,98400.0
2010-09-13 09:50:00,5.83,5.85,5.83,5.85,101600.0,5.1127,5.1302,5.1127,5.1302,101600.0
2010-09-13 09:55:00,5.85,5.85,5.83,5.83,149600.0,5.1302,5.1302,5.1127,5.1127,149600.0
2010-09-13 10:00:00,5.83,5.84,5.83,5.84,95200.0,5.1127,5.1215,5.1127,5.1215,95200.0
2010-09-13 10:05:00,5.84,5.87,5.84,5.86,107200.0,5.1215,5.1478,5.1215,5.139,107200.0
2010-09-13 10:10:00,5.86,5.86,5.85,5.86,60000.0,5.139,5.139,5.1302,5.139,60000.0
2010-09-13 10:15:00,5.86,5.86,5.84,5.84,91200.0,5.139,5.139,5.1215,5.1215,91200.0
2010-09-13 10:20:00,5.84,5.85,5.84,5.84,127200.0,5.1215,5.1302,5.1215,5.1215,127200.0
2010-09-13 10:25:00,5.84,5.85,5.83,5.84,171200.0,5.1215,5.1302,5.1127,5.1215,171200.0
2010-09-13 10:30:00,5.84,5.85,5.84,5.84,178400.0,5.1215,5.1302,5.1215,5.1215,178400.0
2010-09-13 10:35:00,5.85,5.86,5.85,5.85,116800.0,5.1302,5.139,5.1302,5.1302,116800.0
2010-09-13 10:40:00,5.85,5.86,5.85,5.86,32800.0,5.1302,5.139,5.1302,5.139,32800.0
2010-09-13 10:45:00,5.86,5.87,5.86,5.87,194400.0,5.139,5.1478,5.139,5.1478,194400.0
2010-09-13 10:50:00,5.87,5.87,5.86,5.86,28800.0,5.1478,5.1478,5.139,5.139,28800.0
2010-09-13 10:55:00,5.87,5.87,5.86,5.86,44800.0,5.1478,5.1478,5.139,5.139,44800.0
2010-09-13 11:00:00,5.86,5.88,5.86,5.88,152800.0,5.139,5.1566,5.139,5.1566,152800.0
2010-09-13 11:05:00,5.88,5.89,5.88,5.89,104800.0,5.1566,5.1653,5.1566,5.1653,104800.0
2010-09-13 11:10:00,5.89,5.9,5.89,5.9,104800.0,5.1653,5.1741,5.1653,5.1741,104800.0
2010-09-13 11:15:00,5.9,5.9,5.89,5.9,133600.0,5.1741,5.1741,5.1653,5.1741,133600.0
2010-09-13 11:20:00,5.9,5.9,5.9,5.9,64800.0,5.1741,5.1741,5.1741,5.1741,64800.0
2010-09-13 11:25:00,5.9,5.9,5.9,5.9,54400.0,5.1741,5.1741,5.1741,5.1741,54400.0
2010-09-13 11:30:00,5.9,5.9,5.89,5.9,55200.0,5.1741,5.1741,5.1653,5.1741,55200.0
2010-09-13 11:35:00,5.9,5.9,5.89,5.9,70400.0,5.1741,5.1741,5.1653,5.1741,70400.0
2010-09-13 11:40:00,5.9,5.9,5.9,5.9,51200.0,5.1741,5.1741,5.1741,5.1741,51200.0
2010-09-13 11:45:00,5.89,5.91,5.89,5.9,96000.0,5.1653,5.1829,5.1653,5.1741,96000.0
2010-09-13 11:50:00,5.9,5.9,5.9,5.9,58400.0,5.1741,5.1741,5.1741,5.1741,58400.0
2010-09-13 11:55:00,5.9,5.91,5.9,5.91,106400.0,5.1741,5.1829,5.1741,5.1829,106400.0
2010-09-13 12:00:00,5.91,5.93,5.91,5.92,285600.0,5.1829,5.2004,5.1829,5.1916,285600.0
2010-09-13 12:05:00,5.92,5.92,5.91,5.91,91200.0,5.1916,5.1916,5.1829,5.1829,91200.0
2010-09-13 12:10:00,5.91,5.91,5.91,5.91,28000.0,5.1829,5.1829,5.1829,5.1829,28000.0
2010-09-13 12:15:00,5.91,5.91,5.91,5.91,138400.0,5.1829,5.1829,5.1829,5.1829,138400.0
2010-09-13 12:20:00,5.91,5.91,5.89,5.9,132800.0,5.1829,5.1829,5.1653,5.1741,132800.0
2010-09-13 12:25:00,5.9,5.91,5.9,5.9,72000.0,5.1741,5.1829,5.1741,5.1741,72000.0
2010-09-13 12:30:00,5.9,5.9,5.89,5.9,104800.0,5.1741,5.1741,5.1653,5.1741,104800.0
2010-09-13 12:35:00,5.9,5.9,5.9,5.9,21600.0,5.1741,5.1741,5.1741,5.1741,21600.0
2010-09-13 12:40:00,5.9,5.91,5.9,5.91,40000.0,5.1741,5.1829,5.1741,5.1829,40000.0
2010-09-13 12:45:00,5.91,5.91,5.9,5.9,38400.0,5.1829,5.1829,5.1741,5.1741,38400.0
2010-09-13 12:50:00,5.9,5.9,5.9,5.9,64800.0,5.1741,5.1741,5.1741,5.1741,64800.0
2010-09-13 12:55:00,5.9,5.9,5.89,5.9,48000.0,5.1741,5.1741,5.1653,5.1741,48000.0
2010-09-13 13:00:00,5.9,5.9,5.9,5.9,18400.0,5.1741,5.1741,5.1741,5.1741,18400.0
2010-09-13 13:05:00,5.89,5.89,5.89,5.89,24800.0,5.1653,5.1653,5.1653,5.1653,24800.0
2010-09-13 13:10:00,5.89,5.9,5.89,5.9,55200.0,5.1653,5.1741,5.1653,5.1741,55200.0
2010-09-13 13:15:00,5.9,5.9,5.88,5.88,121600.0,5.1741,5.1741,5.1566,5.1566,121600.0
2010-09-13 13:20:00,5.89,5.9,5.89,5.9,29600.0,5.1653,5.1741,5.1653,5.1741,29600.0
2010-09-13 13:25:00,5.9,5.91,5.9,5.9,20000.0,5.1741,5.1829,5.1741,5.1741,20000.0
2010-09-13 13:30:00,5.9,5.91,5.9,5.9,33600.0,5.1741,5.1829,5.1741,5.1741,33600.0
2010-09-13 13:35:00,5.91,5.91,5.91,5.91,42400.0,5.1829,5.1829,5.1829,5.1829,42400.0
2010-09-13 13:40:00,5.91,5.91,5.9,5.91,53600.0,5.1829,5.1829,5.1741,5.1829,53600.0
2010-09-13 13:45:00,5.9,5.91,5.9,5.91,43200.0,5.1741,5.1829,5.1741,5.1829,43200.0
2010-09-13 13:50:00,5.91,5.91,5.9,5.9,24800.0,5.1829,5.1829,5.1741,5.1741,24800.0
2010-09-13 13:55:00,5.91,5.91,5.9,5.9,26400.0,5.1829,5.1829,5.1741,5.1741,26400.0
2010-09-13 14:00:00,5.9,5.9,5.89,5.9,83200.0,5.1741,5.1741,5.1653,5.1741,83200.0
2010-09-13 14:05:00,5.9,5.9,5.9,5.9,72800.0,5.1741,5.1741,5.1741,5.1741,72800.0
2010-09-13 14:10:00,5.9,5.9,5.89,5.9,28800.0,5.1741,5.1741,5.1653,5.1741,28800.0
2010-09-13 14:15:00,5.9,5.91,5.9,5.91,45600.0,5.1741,5.1829,5.1741,5.1829,45600.0
2010-09-13 14:20:00,5.91,5.91,5.9,5.9,42400.0,5.1829,5.1829,5.1741,5.1741,42400.0
2010-09-13 14:25:00,5.9,5.91,5.9,5.91,104000.0,5.1741,5.1829,5.1741,5.1829,104000.0
2010-09-13 14:30:00,5.91,5.92,5.91,5.92,50400.0,5.1829,5.1916,5.1829,5.1916,50400.0
2010-09-13 14:35:00,5.91,5.92,5.91,5.91,40800.0,5.1829,5.1916,5.1829,5.1829,40800.0
2010-09-13 14:40:00,5.91,5.92,5.91,5.92,55200.0,5.1829,5.1916,5.1829,5.1916,55200.0
2010-09-13 14:45:00,5.92,5.92,5.91,5.92,48800.0,5.1916,5.1916,5.1829,5.1916,48800.0
2010-09-13 14:50:00,5.91,5.92,5.91,5.92,42400.0,5.1829,5.1916,5.1829,5.1916,42400.0
2010-09-13 14:55:00,5.92,5.92,5.92,5.92,41600.0,5.1916,5.1916,5.1916,5.1916,41600.0
2010-09-13 15:00:00,5.92,5.92,5.91,5.91,223200.0,5.1916,5.1916,5.1829,5.1829,223200.0
2010-09-13 15:05:00,5.91,5.91,5.91,5.91,135200.0,5.1829,5.1829,5.1829,5.1829,135200.0
2010-09-13 15:10:00,5.91,5.92,5.91,5.91,57600.0,5.1829,5.1916,5.1829,5.1829,57600.0
2010-09-13 15:15:00,5.92,5.92,5.91,5.92,50400.0,5.1916,5.1916,5.1829,5.1916,50400.0
2010-09-13 15:20:00,5.92,5.92,5.92,5.92,97600.0,5.1916,5.1916,5.1916,5.1916,97600.0
2010-09-13 15:25:00,5.92,5.92,5.91,5.92,298400.0,5.1916,5.1916,5.1829,5.1916,298400.0
2010-09-13 15:30:00,5.92,5.92,5.91,5.91,74400.0,5.1916,5.1916,5.1829,5.1829,74400.0
2010-09-13 15:35:00,5.91,5.92,5.91,5.92,139200.0,5.1829,5.1916,5.1829,5.1916,139200.0
2010-09-13 15:40:00,5.92,5.93,5.92,5.93,104000.0,5.1916,5.2004,5.1916,5.2004,104000.0
2010-09-13 15:45:00,5.93,5.93,5.93,5.93,286400.0,5.2004,5.2004,5.2004,5.2004,286400.0
2010-09-13 15:50:00,5.93,5.93,5.93,5.93,152800.0,5.2004,5.2004,5.2004,5.2004,152800.0
2010-09-13 15:55:00,5.93,5.93,5.92,5.92,420000.0,5.2004,5.2004,5.1916,5.1916,420000.0
2010-09-14 09:30:00,5.91,5.92,5.89,5.9,118400.0,5.1829,5.1916,5.1653,5.1741,118400.0
2010-09-14 09:35:00,5.9,5.9,5.86,5.87,241600.0,5.1741,5.1741,5.139,5.1478,241600.0
2010-09-14 09:40:00,5.86,5.87,5.85,5.86,145600.0,5.139,5.1478,5.1302,5.139,145600.0
2010-09-14 09:45:00,5.86,5.86,5.85,5.86,65600.0,5.139,5.139,5.1302,5.139,65600.0
2010-09-14 09:50:00,5.86,5.87,5.86,5.86,120000.0,5.139,5.1478,5.139,5.139,120000.0
2010-09-14 09:55:00,5.86,5.87,5.86,5.87,90400.0,5.139,5.1478,5.139,5.1478,90400.0
2010-09-14 10:00:00,5.87,5.89,5.86,5.88,180000.0,5.1478,5.1653,5.139,5.1566,180000.0
2010-09-14 10:05:00,5.88,5.89,5.87,5.87,135200.0,5.1566,5.1653,5.1478,5.1478,135200.0
2010-09-14 10:10:00,5.87,5.88,5.87,5.88,60000.0,5.1478,5.1566,5.1478,5.1566,60000.0
2010-09-14 10:15:00,5.88,5.9,5.88,5.9,59200.0,5.1566,5.1741,5.1566,5.1741,59200.0
2010-09-14 10:20:00,5.9,5.9,5.89,5.89,83200.0,5.1741,5.1741,5.1653,5.1653,83200.0
2010-09-14 10:25:00,5.89,5.9,5.89,5.9,94400.0,5.1653,5.1741,5.1653,5.1741,94400.0
2010-09-14 10:30:00,5.9,5.9,5.89,5.89,83200.0,5.1741,5.1741,5.1653,5.1653,83200.0
2010-09-14 10:35:00,5.9,5.91,5.89,5.89,128800.0,5.1741,5.1829,5.1653,5.1653,128800.0
2010-09-14 10:40:00,5.89,5.91,5.89,5.91,68800.0,5.1653,5.1829,5.1653,5.1829,68800.0
2010-09-14 10:45:00,5.91,5.93,5.91,5.92,98400.0,5.1829,5.2004,5.1829,5.1916,98400.0
2010-09-14 10:50:00,5.92,5.92,5.91,5.92,52800.0,5.1916,5.1916,5.1829,5.1916,52800.0
2010-09-14 10:55:00,5.92,5.92,5.92,5.92,32000.0,5.1916,5.1916,5.1916,5.1916,32000.0
2010-09-14 11:00:00,5.92,5.92,5.91,5.92,86400.0,5.1916,5.1916,5.1829,5.1916,86400.0
2010-09-14 11:05:00,5.92,5.92,5.91,5.92,36000.0,5.1916,5.1916,5.1829,5.1916,36000.0
2010-09-14 11:10:00,5.92,5.93,5.92,5.93,50400.0,5.1916,5.2004,5.1916,5.2004,50400.0
2010-09-14 11:15:00,5.93,5.93,5.92,5.92,34400.0,5.2004,5.2004,5.1916,5.1916,34400.0
2010-09-14 11:20:00,5.92,5.92,5.91,5.91,76000.0,5.1916,5.1916,5.1829,5.1829,76000.0
2010-09-14 11:25:00,5.91,5.92,5.91,5.91,12800.0,5.1829,5.1916,5.1829,5.1829,12800.0
2010-09-14 11:30:00,5.91,5.92,5.91,5.92,28000.0,5.1829,5.1916,5.1829,5.1916,28000.0
2010-09-14 11:35:00,5.92,5.93,5.91,5.92,73600.0,5.1916,5.2004,5.1829,5.1916,73600.0
2010-09-14 11:40:00,5.93,5.94,5.93,5.94,56000.0,5.2004,5.2092,5.2004,5.2092,56000.0
2010-09-14 11:45:00,5.94,5.94,5.93,5.93,72800.0,5.2092,5.2092,5.2004,5.2004,72800.0
2010-09-14 11:50:00,5.94,5.94,5.94,5.94,18400.0,5.2092,5.2092,5.2092,5.2092,18400.0
2010-09-14 11:55:00,5.94,5.96,5.93,5.96,40800.0,5.2092,5.2267,5.2004,5.2267,40800.0
2010-09-14 12:00:00,5.95,5.95,5.95,5.95,35200.0,5.2179,5.2179,5.2179,5.2179,35200.0
2010-09-14 12:05:00,5.96,5.96,5.96,5.96,61600.0,5.2267,5.2267,5.2267,5.2267,61600.0
2010-09-14 12:10:00,5.96,5.96,5.96,5.96,11200.0,5.2267,5.2267,5.2267,5.2267,11200.0
2010-09-14 12:15:00,5.96,5.96,5.95,5.96,87200.0,5.2267,5.2267,5.2179,5.2267,87200.0
2010-09-14 12:20:00,5.95,5.95,5.95,5.95,26400.0,5.2179,5.2179,5.2179,5.2179,26400.0
2010-09-14 12:25:00,5.95,5.95,5.95,5.95,30400.0,5.2179,5.2179,5.2179,5.2179,30400.0
2010-09-14 12:30:00,5.95,5.95,5.94,5.95,32800.0,5.2179,5.2179,5.2092,5.2179,32800.0
2010-09-14 12:35:00,5.95,5.95,5.94,5.95,45600.0,5.2179,5.2179,5.2092,5.2179,45600.0
2010-09-14 12:40:00,5.95,5.95,5.94,5.95,36000.0,5.2179,5.2179,5.2092,5.2179,36000.0
2010-09-14 12:45:00,5.95,5.95,5.93,5.93,40800.0,5.2179,5.2179,5.2004,5.2004,40800.0
2010-09-14 12:50:00,5.93,5.93,5.92,5.93,52800.0,5.2004,5.2004,5.1916,5.2004,52800.0
2010-09-14 12:55:00,5.93,5.93,5.92,5.92,49600.0,5.2004,5.2004,5.1916,5.1916,49600.0
2010-09-14 13:00:00,5.92,5.93,5.92,5.93,30400.0,5.1916,5.2004,5.1916,5.2004,30400.0
2010-09-14 13:05:00,5.92,5.93,5.92,5.93,14400.0,5.1916,5.2004,5.1916,5.2004,14400.0
2010-09-14 13:10:00,5.93,5.93,5.93,5.93,43200.0,5.2004,5.2004,5.2004,5.2004,43200.0
2010-09-14 13:15:00,5.93,5.93,5.92,5.93,31200.0,5.2004,5.2004,5.1916,5.2004,31200.0
2010-09-14 13:20:00,5.92,5.92,5.92,5.92,19200.0,5.1916,5.1916,5.1916,5.1916,19200.0
2010-09-14 13:25:00,5.92,5.92,5.92,5.92,28000.0,5.1916,5.1916,5.1916,5.1916,28000.0
2010-09-14 13:30:00,5.92,5.93,5.92,5.93,60000.0,5.1916,5.2004,5.1916,5.2004,60000.0
2010-09-14 13:35:00,5.93,5.94,5.93,5.93,28000.0,5.2004,5.2092,5.2004,5.2004,28000.0
2010-09-14 13:40:00,5.93,5.93,5.92,5.92,33600.0,5.2004,5.2004,5.1916,5.1916,33600.0
2010-09-14 13:45:00,5.92,5.92,5.91,5.91,56800.0,5.1916,5.1916,5.1829,5.1829,56800.0
2010-09-14 13:50:00,5.91,5.92,5.91,5.92,17600.0,5.1829,5.1916,5.1829,5.1916,17600.0
2010-09-14 13:55:00,5.92,5.92,5.91,5.92,62400.0,5.1916,5.1916,5.1829,5.1916,62400.0
2010-09-14 14:00:00,5.92,5.92,5.92,5.92,19200.0,5.1916,5.1916,5.1916,5.1916,19200.0
2010-09-14 14:05:00,5.92,5.92,5.92,5.92,36800.0,5.1916,5.1916,5.1916,5.1916,36800.0
2010-09-14 14:10:00,5.92,5.93,5.92,5.92,39200.0,5.1916,5.2004,5.1916,5.1916,39200.0
2010-09-14 14:15:00,5.92,5.92,5.92,5.92,19200.0,5.1916,5.1916,5.1916,5.1916,19200.0
2010-09-14 14:20:00,5.92,5.92,5.92,5.92,71200.0,5.1916,5.1916,5.1916,5.1916,71200.0
2010-09-14 14:25:00,5.92,5.92,5.91,5.92,110400.0,5.1916,5.1916,5.1829,5.1916,110400.0
2010-09-14 14:30:00,5.92,5.92,5.91,5.92,90400.0,5.1916,5.1916,5.1829,5.1916,90400.0
2010-09-14 14:35:00,5.92,5.93,5.92,5.93,82400.0,5.1916,5.2004,5.1916,5.2004,82400.0
2010-09-14 14:40:00,5.93,5.93,5.93,5.93,40800.0,5.2004,5.2004,5.2004,5.2004,40800.0
2010-09-14 14:45:00,5.93,5.94,5.93,5.93,48800.0,5.2004,5.2092,5.2004,5.2004,48800.0
2010-09-14 14:50:00,5.94,5.94,5.93,5.94,52000.0,5.2092,5.2092,5.2004,5.2092,52000.0
2010-09-14 14:55:00,5.94,5.94,5.94,5.94,29600.0,5.2092,5.2092,5.2092,5.2092,29600.0
2010-09-14 15:00:00,5.94,5.94,5.94,5.94,41600.0,5.2092,5.2092,5.2092,5.2092,41600.0
2010-09-14 15:05:00,5.94,5.94,5.93,5.94,62400.0,5.2092,5.2092,5.2004,5.2092,62400.0
2010-09-14 15:10:00,5.94,5.94,5.94,5.94,61600.0,5.2092,5.2092,5.2092,5.2092,61600.0
2010-09-14 15:15:00,5.94,5.94,5.94,5.94,76800.0,5.2092,5.2092,5.2092,5.2092,76800.0
2010-09-14 15:20:00,5.94,5.95,5.94,5.95,128000.0,5.2092,5.2179,5.2092,5.2179,128000.0
2010-09-14 15:25:00,5.95,5.95,5.94,5.94,68800.0,5.2179,5.2179,5.2092,5.2092,68800.0
2010-09-14 15:30:00,5.94,5.95,5.94,5.95,71200.0,5.2092,5.2179,5.2092,5.2179,71200.0
2010-09-14 15:35:00,5.95,5.95,5.94,5.95,68000.0,5.2179,5.2179,5.2092,5.2179,68000.0
2010-09-14 15:40:00,5.95,5.95,5.93,5.93,288800.0,5.2179,5.2179,5.2004,5.2004,288800.0
2010-09-14 15:45:00,5.93,5.95,5.93,5.94,469600.0,5.2004,5.2179,5.2004,5.2092,469600.0
2010-09-14 15:50:00,5.95,5.95,5.93,5.94,359200.0,5.2179,5.2179,5.2004,5.2092,359200.0
2010-09-14 15:55:00,5.94,5.94,5.93,5.93,588000.0,5.2092,5.2092,5.2004,5.2004,588000.0
2010-09-15 09:30:00,5.92,5.93,5.88,5.89,271200.0,5.1916,5.2004,5.1566,5.1653,271200.0
2010-09-15 09:35:00,5.88,5.9,5.88,5.88,72000.0,5.1566,5.1741,5.1566,5.1566,72000.0
2010-09-15 09:40:00,5.88,5.88,5.86,5.88,71200.0,5.1566,5.1566,5.139,5.1566,71200.0
2010-09-15 09:45:00,5.88,5.9,5.87,5.9,90400.0,5.1566,5.1741,5.1478,5.1741,90400.0
2010-09-15 09:50:00,5.9,5.91,5.9,5.91,58400.0,5.1741,5.1829,5.1741,5.1829,58400.0
2010-09-15 09:55:00,5.9,5.91,5.89,5.91,71200.0,5.1741,5.1829,5.1653,5.1829,71200.0
2010-09-15 10:00:00,5.91,5.92,5.9,5.91,72000.0,5.1829,5.1916,5.1741,5.1829,72000.0
2010-09-15 10:05:00,5.91,5.92,5.91,5.91,133600.0,5.1829,5.1916,5.1829,5.1829,133600.0
2010-09-15 10:10:00,5.91,5.92,5.91,5.92,508000.0,5.1829,5.1916,5.1829,5.1916,508000.0
2010-09-15 10:15:00,5.92,5.93,5.91,5.92,146400.0,5.1916,5.2004,5.1829,5.1916,146400.0
2010-09-15 10:20:00,5.92,5.93,5.92,5.92,111200.0,5.1916,5.2004,5.1916,5.1916,111200.0
2010-09-15 10:25:00,5.92,5.92,5.91,5.91,56000.0,5.1916,5.1916,5.1829,5.1829,56000.0
2010-09-15 10:30:00,5.91,5.91,5.9,5.9,62400.0,5.1829,5.1829,5.1741,5.1741,62400.0
2010-09-15 10:35:00,5.9,5.9,5.9,5.9,44000.0,5.1741,5.1741,5.1741,5.1741,44000.0
2010-09-15 10:40:00,5.9,5.91,5.9,5.91,56800.0,5.1741,5.1829,5.1741,5.1829,56800.0
2010-09-15 10:45:00,5.91,5.91,5.9,5.9,64800.0,5.1829,5.1829,5.1741,5.1741,64800.0
2010-09-15 10:50:00,5.9,5.9,5.89,5.9,56000.0,5.1741,5.1741,5.1653,5.1741,56000.0
2010-09-15 10:55:00,5.9,5.91,5.9,5.91,60000.0,5.1741,5.1829,5.1741,5.1829,60000.0
2010-09-15 11:00:00,5.91,5.91,5.9,5.9,48800.0,5.1829,5.1829,5.1741,5.1741,48800.0
2010-09-15 11:05:00,5.9,5.9,5.89,5.89,55200.0,5.1741,5.1741,5.1653,5.1653,55200.0
2010-09-15 11:10:00,5.89,5.89,5.89,5.89,49600.0,5.1653,5.1653,5.1653,5.1653,49600.0
2010-09-15 11:15:00,5.89,5.89,5.88,5.89,30400.0,5.1653,5.1653,5.1566,5.1653,30400.0
2010-09-15 11:20:00,5.89,5.9,5.89,5.89,32800.0,5.1653,5.1741,5.1653,5.1653,32800.0
2010-09-15 11:25:00,5.9,5.9,5.89,5.89,70400.0,5.1741,5.1741,5.1653,5.1653,70400.0
2010-09-15 11:30:00,5.89,5.89,5.89,5.89,64800.0,5.1653,5.1653,5.1653,5.1653,64800.0
2010-09-15 11:35:00,5.89,5.9,5.89,5.89,50400.0,5.1653,5.1741,5.1653,5.1653,50400.0
2010-09-15 11:40:00,5.89,5.9,5.89,5.89,24800.0,5.1653,5.1741,5.1653,5.1653,24800.0
2010-09-15 11:45:00,5.89,5.9,5.89,5.89,42400.0,5.1653,5.1741,5.1653,5.1653,42400.0
2010-09-15 11:50:00,5.89,5.91,5.89,5.9,55200.0,5.1653,5.1829,5.1653,5.1741,55200.0
2010-09-15 11:55:00,5.9,5.91,5.9,5.91,141600.0,5.1741,5.1829,5.1741,5.1829,141600.0
2010-09-15 12:00:00,5.91,5.92,5.91,5.91,65600.0,5.1829,5.1916,5.1829,5.1829,65600.0
2010-09-15 12:05:00,5.91,5.91,5.91,5.91,40000.0,5.1829,5.1829,5.1829,5.1829,40000.0
2010-09-15 12:10:00,5.91,5.91,5.91,5.91,22400.0,5.1829,5.1829,5.1829,5.1829,22400.0
2010-09-15 12:15:00,5.91,5.91,5.9,5.9,65600.0,5.1829,5.1829,5.1741,5.1741,65600.0
2010-09-15 12:20:00,5.91,5.91,5.9,5.91,36800.0,5.1829,5.1829,5.1741,5.1829,36800.0
2010-09-15 12:25:00,5.91,5.91,5.91,5.91,17600.0,5.1829,5.1829,5.1829,5.1829,17600.0
2010-09-15 12:30:00,5.91,5.92,5.91,5.91,53600.0,5.1829,5.1916,5.1829,5.1829,53600.0
2010-09-15 12:35:00,5.91,5.91,5.91,5.91,15200.0,5.1829,5.1829,5.1829,5.1829,15200.0
2010-09-15 12:40:00,5.91,5.91,5.9,5.9,46400.0,5.1829,5.1829,5.1741,5.1741,46400.0
2010-09-15 12:45:00,5.9,5.91,5.9,5.91,68800.0,5.1741,5.1829,5.1741,5.1829,68800.0
2010-09-15 12:50:00,5.91,5.91,5.9,5.9,31200.0,5.1829,5.1829,5.1741,5.1741,31200.0
2010-09-15 12:55:00,5.9,5.91,5.9,5.91,27200.0,5.1741,5.1829,5.1741,5.1829,27200.0
2010-09-15 13:00:00,5.91,5.91,5.91,5.91,23200.0,5.1829,5.1829,5.1829,5.1829,23200.0
2010-09-15 13:05:00,5.91,5.91,5.91,5.91,27200.0,5.1829,5.1829,5.1829,5.1829,27200.0
2010-09-15 13:10:00,5.91,5.91,5.91,5.91,42400.0,5.1829,5.1829,5.1829,5.1829,42400.0
2010-09-15 13:15:00,5.91,5.92,5.91,5.92,90400.0,5.1829,5.1916,5.1829,5.1916,90400.0
2010-09-15 13:20:00,5.92,5.92,5.91,5.91,29600.0,5.1916,5.1916,5.1829,5.1829,29600.0
2010-09-15 13:25:00,5.91,5.91,5.91,5.91,48800.0,5.1829,5.1829,5.1829,5.1829,48800.0
2010-09-15 13:30:00,5.91,5.91,5.9,5.9,49600.0,5.1829,5.1829,5.1741,5.1741,49600.0
2010-09-15 13:35:00,5.9,5.91,5.9,5.9,28800.0,5.1741,5.1829,5.1741,5.1741,28800.0
2010-09-15 13:40:00,5.9,5.91,5.9,5.91,56800.0,5.1741,5.1829,5.1741,5.1829,56800.0
2010-09-15 13:45:00,5.91,5.91,5.9,5.9,22400.0,5.1829,5.1829,5.1741,5.1741,22400.0
2010-09-15 13:50:00,5.9,5.91,5.9,5.91,38400.0,5.1741,5.1829,5.1741,5.1829,38400.0
2010-09-15 13:55:00,5.91,5.91,5.91,5.91,63200.0,5.1829,5.1829,5.1829,5.1829,63200.0
2010-09-15 14:00:00,5.91,5.91,5.9,5.9,193600.0,5.1829,5.1829,5.1741,5.1741,193600.0
2010-09-15 14:05:00,5.9,5.9,5.9,5.9,48000.0,5.1741,5.1741,5.1741,5.1741,48000.0
2010-09-15 14:10:00,5.9,5.9,5.9,5.9,51200.0,5.1741,5.1741,5.1741,5.1741,51200.0
2010-09-15 14:15:00,5.9,5.9,5.89,5.89,64000.0,5.1741,5.1741,5.1653,5.1653,64000.0
2010-09-15 14:20:00,5.89,5.9,5.89,5.9,32800.0,5.1653,5.1741,5.1653,5.1741,32800.0
2010-09-15 14:25:00,5.9,5.9,5.89,5.89,35200.0,5.1741,5.1741,5.1653,5.1653,35200.0
2010-09-15 14:30:00,5.89,5.9,5.88,5.89,103200.0,5.1653,5.1741,5.1566,5.1653,103200.0
2010-09-15 14:35:00,5.89,5.89,5.89,5.89,29600.0,5.1653,5.1653,5.1653,5.1653,29600.0
2010-09-15 14:40:00,5.89,5.89,5.89,5.89,36000.0,5.1653,5.1653,5.1653,5.1653,36000.0
2010-09-15 14:45:00,5.89,5.89,5.89,5.89,25600.0,5.1653,5.1653,5.1653,5.1653,25600.0
2010-09-15 14:50:00,5.89,5.9,5.88,5.89,55200.0,5.1653,5.1741,5.1566,5.1653,55200.0
2010-09-15 14:55:00,5.89,5.9,5.89,5.9,43200.0,5.1653,5.1741,5.1653,5.1741,43200.0
2010-09-15 15:00:00,5.9,5.9,5.89,5.9,76000.0,5.1741,5.1741,5.1653,5.1741,76000.0
2010-09-15 15:05:00,5.9,5.9,5.89,5.9,49600.0,5.1741,5.1741,5.1653,5.1741,49600.0
2010-09-15 15:10:00,5.9,5.91,5.9,5.9,68000.0,5.1741,5.1829,5.1741,5.1741,68000.0
2010-09-15 15:15:00,5.9,5.91,5.9,5.91,48000.0,5.1741,5.1829,5.1741,5.1829,48000.0
2010-09-15 15:20:00,5.91,5.92,5.9,5.92,95200.0,5.1829,5.1916,5.1741,5.1916,95200.0
2010-09-15 15:25:00,5.92,5.93,5.91,5.93,151200.0,5.1916,5.2004,5.1829,5.2004,151200.0
2010-09-15 15:30:00,5.93,5.93,5.92,5.92,99200.0,5.2004,5.2004,5.1916,5.1916,99200.0
2010-09-15 15:35:00,5.92,5.93,5.92,5.92,134400.0,5.1916,5.2004,5.1916,5.1916,134400.0
2010-09-15 15:40:00,5.92,5.92,5.91,5.91,132000.0,5.1916,5.1916,5.1829,5.1829,132000.0
2010-09-15 15:45:00,5.91,5.92,5.91,5.92,261600.0,5.1829,5.1916,5.1829,5.1916,261600.0
2010-09-15 15:50:00,5.92,5.92,5.92,5.92,255200.0,5.1916,5.1916,5.1916,5.1916,255200.0
2010-09-15 15:55:00,5.92,5.92,5.91,5.92,519200.0,5.1916,5.1916,5.1829,5.1916,519200.0
2010-09-16 09:30:00,5.9,5.9,5.87,5.89,50400.0,5.1741,5.1741,5.1478,5.1653,50400.0
2010-09-16 09:35:00,5.9,5.93,5.9,5.92,54400.0,5.1741,5.2004,5.1741,5.1916,54400.0
2010-09-16 09:40:00,5.92,5.92,5.89,5.9,85600.0,5.1916,5.1916,5.1653,5.1741,85600.0
2010-09-16 09:45:00,5.9,5.91,5.89,5.91,27200.0,5.1741,5.1829,5.1653,5.1829,27200.0
2010-09-16 09:50:00,5.91,5.92,5.9,5.92,47200.0,5.1829,5.1916,5.1741,5.1916,47200.0
2010-09-16 09:55:00,5.91,5.92,5.91,5.91,25600.0,5.1829,5.1916,5.1829,5.1829,25600.0
2010-09-16 10:00:00,5.91,5.93,5.88,5.92,144000.0,5.1829,5.2004,5.1566,5.1916,144000.0
2010-09-16 10:05:00,5.92,5.93,5.91,5.91,80000.0,5.1916,5.2004,5.1829,5.1829,80000.0
2010-09-16 10:10:00,5.92,5.92,5.92,5.92,16000.0,5.1916,5.1916,5.1916,5.1916,16000.0
2010-09-16 10:15:00,5.92,5.92,5.91,5.91,20800.0,5.1916,5.1916,5.1829,5.1829,20800.0
2010-09-16 10:20:00,5.91,5.92,5.91,5.91,12000.0,5.1829,5.1916,5.1829,5.1829,12000.0
2010-09-16 10:25:00,5.91,5.92,5.91,5.91,37600.0,5.1829,5.1916,5.1829,5.1829,37600.0
2010-09-16 10:30:00,5.91,5.91,5.9,5.9,48000.0,5.1829,5.1829,5.1741,5.1741,48000.0
2010-09-16 10:35:00,5.9,5.91,5.9,5.9,32000.0,5.1741,5.1829,5.1741,5.1741,32000.0
2010-09-16 10:40:00,5.9,5.91,5.9,5.91,100800.0,5.1741,5.1829,5.1741,5.1829,100800.0
2010-09-16 10:45:00,5.91,5.92,5.91,5.91,42400.0,5.1829,5.1916,5.1829,5.1829,42400.0
2010-09-16 10:50:00,5.92,5.92,5.91,5.91,97600.0,5.1916,5.1916,5.1829,5.1829,97600.0
2010-09-16 10:55:00,5.91,5.91,5.9,5.9,41600.0,5.1829,5.1829,5.1741,5.1741,41600.0
2010-09-16 11:00:00,5.9,5.9,5.9,5.9,11200.0,5.1741,5.1741,5.1741,5.1741,11200.0
2010-09-16 11:05:00,5.9,5.91,5.9,5.9,23200.0,5.1741,5.1829,5.1741,5.1741,23200.0
2010-09-16 11:10:00,5.9,5.9,5.89,5.9,26400.0,5.1741,5.1741,5.1653,5.1741,26400.0
2010-09-16 11:15:00,5.9,5.91,5.9,5.9,34400.0,5.1741,5.1829,5.1741,5.1741,34400.0
2010-09-16 11:20:00,5.9,5.9,5.9,5.9,32000.0,5.1741,5.1741,5.1741,5.1741,32000.0
2010-09-16 11:25:00,5.9,5.9,5.88,5.89,47200.0,5.1741,5.1741,5.1566,5.1653,47200.0
2010-09-16 11:30:00,5.88,5.88,5.88,5.88,46400.0,5.1566,5.1566,5.1566,5.1566,46400.0
2010-09-16 11:35:00,5.88,5.89,5.88,5.89,35200.0,5.1566,5.1653,5.1566,5.1653,35200.0
2010-09-16 11:40:00,5.89,5.89,5.88,5.88,30400.0,5.1653,5.1653,5.1566,5.1566,30400.0
2010-09-16 11:45:00,5.88,5.88,5.88,5.88,14400.0,5.1566,5.1566,5.1566,5.1566,14400.0
2010-09-16 11:50:00,5.88,5.88,5.87,5.88,22400.0,5.1566,5.1566,5.1478,5.1566,22400.0
2010-09-16 11:55:00,5.88,5.88,5.88,5.88,38400.0,5.1566,5.1566,5.1566,5.1566,38400.0
2010-09-16 12:00:00,5.88,5.88,5.87,5.87,38400.0,5.1566,5.1566,5.1478,5.1478,38400.0
2010-09-16 12:05:00,5.87,5.87,5.86,5.86,30400.0,5.1478,5.1478,5.139,5.139,30400.0
2010-09-16 12:10:00,5.86,5.86,5.85,5.86,150400.0,5.139,5.139,5.1302,5.139,150400.0
2010-09-16 12:15:00,5.86,5.86,5.85,5.86,69600.0,5.139,5.139,5.1302,5.139,69600.0
2010-09-16 12:20:00,5.86,5.86,5.86,5.86,14400.0,5.139,5.139,5.139,5.139,14400.0
2010-09-16 12:25:00,5.86,5.87,5.86,5.87,39200.0,5.139,5.1478,5.139,5.1478,39200.0
2010-09-16 12:30:00,5.87,5.87,5.87,5.87,40000.0,5.1478,5.1478,5.1478,5.1478,40000.0
2010-09-16 12:35:00,5.87,5.88,5.87,5.88,20000.0,5.1478,5.1566,5.1478,5.1566,20000.0
2010-09-16 12:40:00,5.88,5.88,5.88,5.88,25600.0,5.1566,5.1566,5.1566,5.1566,25600.0
2010-09-16 12:45:00,5.88,5.88,5.87,5.88,20800.0,5.1566,5.1566,5.1478,5.1566,20800.0
2010-09-16 12:50:00,5.88,5.88,5.88,5.88,11200.0,5.1566,5.1566,5.1566,5.1566,11200.0
2010-09-16 12:55:00,5.88,5.89,5.88,5.88,62400.0,5.1566,5.1653,5.1566,5.1566,62400.0
2010-09-16 13:00:00,5.89,5.89,5.88,5.88,16800.0,5.1653,5.1653,5.1566,5.1566,16800.0
2010-09-16 13:05:00,5.88,5.88,5.88,5.88,6400.0,5.1566,5.1566,5.1566,5.1566,6400.0
2010-09-16 13:10:00,5.88,5.88,5.87,5.88,21600.0,5.1566,5.1566,5.1478,5.1566,21600.0
2010-09-16 13:15:00,5.88,5.88,5.86,5.86,59200.0,5.1566,5.1566,5.139,5.139,59200.0
2010-09-16 13:20:00,5.86,5.86,5.85,5.86,68800.0,5.139,5.139,5.1302,5.139,68800.0
2010-09-16 13:25:00,5.86,5.86,5.85,5.86,50400.0,5.139,5.139,5.1302,5.139,50400.0
2010-09-16 13:30:00,5.86,5.86,5.85,5.86,23200.0,5.139,5.139,5.1302,5.139,23200.0
2010-09-16 13:35:00,5.86,5.86,5.86,5.86,6400.0,5.139,5.139,5.139,5.139,6400.0
2010-09-16 13:40:00,5.86,5.86,5.86,5.86,31200.0,5.139,5.139,5.139,5.139,31200.0
2010-09-16 13:45:00,5.86,5.86,5.85,5.85,34400.0,5.139,5.139,5.1302,5.1302,34400.0
2010-09-16 13:50:00,5.85,5.86,5.85,5.85,19200.0,5.1302,5.139,5.1302,5.1302,19200.0
2010-09-16 13:55:00,5.85,5.86,5.85,5.86,22400.0,5.1302,5.139,5.1302,5.139,22400.0
2010-09-16 14:00:00,5.86,5.86,5.85,5.85,205600.0,5.139,5.139,5.1302,5.1302,205600.0
2010-09-16 14:05:00,5.85,5.86,5.85,5.86,27200.0,5.1302,5.139,5.1302,5.139,27200.0
2010-09-16 14:10:00,5.86,5.87,5.86,5.87,27200.0,5.139,5.1478,5.139,5.1478,27200.0
2010-09-16 14:15:00,5.87,5.87,5.86,5.86,115200.0,5.1478,5.1478,5.139,5.139,115200.0
2010-09-16 14:20:00,5.86,5.87,5.86,5.87,41600.0,5.139,5.1478,5.139,5.1478,41600.0
2010-09-16 14:25:00,5.87,5.88,5.87,5.88,64800.0,5.1478,5.1566,5.1478,5.1566,64800.0
2010-09-16 14:30:00,5.88,5.88,5.87,5.88,98400.0,5.1566,5.1566,5.1478,5.1566,98400.0
2010-09-16 14:35:00,5.88,5.88,5.87,5.88,36000.0,5.1566,5.1566,5.1478,5.1566,36000.0
2010-09-16 14:40:00,5.88,5.88,5.88,5.88,135200.0,5.1566,5.1566,5.1566,5.1566,135200.0
2010-09-16 14:45:00,5.88,5.88,5.87,5.87,140800.0,5.1566,5.1566,5.1478,5.1478,140800.0
2010-09-16 14:50:00,5.87,5.87,5.87,5.87,58400.0,5.1478,5.1478,5.1478,5.1478,58400.0
2010-09-16 14:55:00,5.87,5.87,5.87,5.87,51200.0,5.1478,5.1478,5.1478,5.1478,51200.0
2010-09-16 15:00:00,5.87,5.88,5.87,5.88,63200.0,5.1478,5.1566,5.1478,5.1566,63200.0
2010-09-16 15:05:00,5.87,5.88,5.87,5.87,159200.0,5.1478,5.1566,5.1478,5.1478,159200.0
2010-09-16 15:10:00,5.87,5.88,5.87,5.87,141600.0,5.1478,5.1566,5.1478,5.1478,141600.0
2010-09-16 15:15:00,5.87,5.88,5.87,5.88,171200.0,5.1478,5.1566,5.1478,5.1566,171200.0
2010-09-16 15:20:00,5.88,5.88,5.86,5.87,245600.0,5.1566,5.1566,5.139,5.1478,245600.0
2010-09-16 15:25:00,5.87,5.88,5.87,5.87,147200.0,5.1478,5.1566,5.1478,5.1478,147200.0
2010-09-16 15:30:00,5.87,5.88,5.87,5.87,193600.0,5.1478,5.1566,5.1478,5.1478,193600.0
2010-09-16 15:35:00,5.87,5.88,5.87,5.88,143200.0,5.1478,5.1566,5.1478,5.1566,143200.0
2010-09-16 15:40:00,5.88,5.88,5.87,5.88,114400.0,5.1566,5.1566,5.1478,5.1566,114400.0
2010-09-16 15:45:00,5.88,5.88,5.87,5.87,221600.0,5.1566,5.1566,5.1478,5.1478,221600.0
2010-09-16 15:50:00,5.88,5.88,5.87,5.87,336000.0,5.1566,5.1566,5.1478,5.1478,336000.0
2010-09-16 15:55:00,5.87,5.87,5.86,5.86,827200.0,5.1478,5.1478,5.139,5.139,827200.0
2010-09-17 09:30:00,5.91,5.92,5.9,5.9,1691200.0,5.1829,5.1916,5.1741,5.1741,1691200.0
2010-09-17 09:35:00,5.9,5.92,5.89,5.9,188800.0,5.1741,5.1916,5.1653,5.1741,188800.0
2010-09-17 09:40:00,5.91,5.92,5.9,5.91,121600.0,5.1829,5.1916,5.1741,5.1829,121600.0
2010-09-17 09:45:00,5.91,5.92,5.9,5.91,137600.0,5.1829,5.1916,5.1741,5.1829,137600.0
2010-09-17 09:50:00,5.91,5.91,5.89,5.89,92800.0,5.1829,5.1829,5.1653,5.1653,92800.0
2010-09-17 09:55:00,5.89,5.9,5.87,5.89,198400.0,5.1653,5.1741,5.1478,5.1653,198400.0
2010-09-17 10:00:00,5.89,5.9,5.87,5.88,215200.0,5.1653,5.1741,5.1478,5.1566,215200.0
2010-09-17 10:05:00,5.88,5.89,5.88,5.88,92000.0,5.1566,5.1653,5.1566,5.1566,92000.0
2010-09-17 10:10:00,5.88,5.88,5.86,5.88,148800.0,5.1566,5.1566,5.139,5.1566,148800.0
2010-09-17 10:15:00,5.88,5.89,5.87,5.89,68800.0,5.1566,5.1653,5.1478,5.1653,68800.0
2010-09-17 10:20:00,5.89,5.89,5.88,5.88,109600.0,5.1653,5.1653,5.1566,5.1566,109600.0
2010-09-17 10:25:00,5.88,5.89,5.88,5.89,78400.0,5.1566,5.1653,5.1566,5.1653,78400.0
2010-09-17 10:30:00,5.88,5.89,5.87,5.89,108800.0,5.1566,5.1653,5.1478,5.1653,108800.0
2010-09-17 10:35:00,5.89,5.91,5.89,5.91,60000.0,5.1653,5.1829,5.1653,5.1829,60000.0
2010-09-17 10:40:00,5.91,5.91,5.9,5.91,71200.0,5.1829,5.1829,5.1741,5.1829,71200.0
2010-09-17 10:45:00,5.91,5.92,5.91,5.92,103200.0,5.1829,5.1916,5.1829,5.1916,103200.0
2010-09-17 10:50:00,5.93,5.93,5.92,5.93,61600.0,5.2004,5.2004,5.1916,5.2004,61600.0
2010-09-17 10:55:00,5.93,5.93,5.93,5.93,38400.0,5.2004,5.2004,5.2004,5.2004,38400.0
2010-09-17 11:00:00,5.93,5.94,5.93,5.94,60800.0,5.2004,5.2092,5.2004,5.2092,60800.0
2010-09-17 11:05:00,5.94,5.95,5.94,5.95,72800.0,5.2092,5.2179,5.2092,5.2179,72800.0
2010-09-17 11:10:00,5.94,5.95,5.94,5.95,39200.0,5.2092,5.2179,5.2092,5.2179,39200.0
2010-09-17 11:15:00,5.95,5.95,5.93,5.93,56000.0,5.2179,5.2179,5.2004,5.2004,56000.0
2010-09-17 11:20:00,5.93,5.93,5.92,5.93,80800.0,5.2004,5.2004,5.1916,5.2004,80800.0
2010-09-17 11:25:00,5.92,5.92,5.9,5.91,112800.0,5.1916,5.1916,5.1741,5.1829,112800.0
2010-09-17 11:30:00,5.91,5.91,5.9,5.91,51200.0,5.1829,5.1829,5.1741,5.1829,51200.0
2010-09-17 11:35:00,5.91,5.91,5.9,5.91,45600.0,5.1829,5.1829,5.1741,5.1829,45600.0
2010-09-17 11:40:00,5.91,5.92,5.91,5.91,25600.0,5.1829,5.1916,5.1829,5.1829,25600.0
2010-09-17 11:45:00,5.91,5.91,5.9,5.9,22400.0,5.1829,5.1829,5.1741,5.1741,22400.0
2010-09-17 11:50:00,5.9,5.92,5.9,5.92,51200.0,5.1741,5.1916,5.1741,5.1916,51200.0
2010-09-17 11:55:00,5.92,5.92,5.91,5.91,64800.0,5.1916,5.1916,5.1829,5.1829,64800.0
2010-09-17 12:00:00,5.91,5.92,5.91,5.92,35200.0,5.1829,5.1916,5.1829,5.1916,35200.0
2010-09-17 12:05:00,5.92,5.92,5.92,5.92,21600.0,5.1916,5.1916,5.1916,5.1916,21600.0
2010-09-17 12:10:00,5.92,5.92,5.91,5.92,37600.0,5.1916,5.1916,5.1829,5.1916,37600.0
2010-09-17 12:15:00,5.92,5.92,5.92,5.92,6400.0,5.1916,5.1916,5.1916,5.1916,6400.0
2010-09-17 12:20:00,5.92,5.92,5.91,5.91,20800.0,5.1916,5.1916,5.1829,5.1829,20800.0
2010-09-17 12:25:00,5.92,5.92,5.92,5.92,32800.0,5.1916,5.1916,5.1916,5.1916,32800.0
2010-09-17 12:30:00,5.92,5.92,5.91,5.92,59200.0,5.1916,5.1916,5.1829,5.1916,59200.0
2010-09-17 12:35:00,5.92,5.92,5.92,5.92,21600.0,5.1916,5.1916,5.1916,5.1916,21600.0
2010-09-17 12:40:00,5.92,5.92,5.91,5.91,47200.0,5.1916,5.1916,5.1829,5.1829,47200.0
2010-09-17 12:45:00,5.91,5.91,5.9,5.91,23200.0,5.1829,5.1829,5.1741,5.1829,23200.0
2010-09-17 12:50:00,5.91,5.91,5.9,5.9,48800.0,5.1829,5.1829,5.1741,5.1741,48800.0
2010-09-17 12:55:00,5.9,5.9,5.9,5.9,16800.0,5.1741,5.1741,5.1741,5.1741,16800.0
2010-09-17 13:00:00,5.9,5.91,5.9,5.91,28000.0,5.1741,5.1829,5.1741,5.1829,28000.0
2010-09-17 13:05:00,5.91,5.91,5.9,5.9,36800.0,5.1829,5.1829,5.1741,5.1741,36800.0
2010-09-17 13:10:00,5.9,5.9,5.9,5.9,38400.0,5.1741,5.1741,5.1741,5.1741,38400.0
2010-09-17 13:15:00,5.9,5.9,5.89,5.89,57600.0,5.1741,5.1741,5.1653,5.1653,57600.0
2010-09-17 13:20:00,5.9,5.9,5.9,5.9,36800.0,5.1741,5.1741,5.1741,5.1741,36800.0
2010-09-17 13:25:00,5.9,5.9,5.89,5.9,45600.0,5.1741,5.1741,5.1653,5.1741,45600.0
2010-09-17 13:30:00,5.9,5.9,5.9,5.9,49600.0,5.1741,5.1741,5.1741,5.1741,49600.0
2010-09-17 13:35:00,5.9,5.9,5.9,5.9,12000.0,5.1741,5.1741,5.1741,5.1741,12000.0
2010-09-17 13:40:00,5.9,5.9,5.9,5.9,68800.0,5.1741,5.1741,5.1741,5.1741,68800.0
2010-09-17 13:45:00,5.9,5.9,5.9,5.9,40000.0,5.1741,5.1741,5.1741,5.1741,40000.0
2010-09-17 13:50:00,5.9,5.91,5.9,5.9,38400.0,5.1741,5.1829,5.1741,5.1741,38400.0
2010-09-17 13:55:00,5.9,5.91,5.9,5.9,117600.0,5.1741,5.1829,5.1741,5.1741,117600.0
2010-09-17 14:00:00,5.9,5.91,5.9,5.91,56800.0,5.1741,5.1829,5.1741,5.1829,56800.0
2010-09-17 14:05:00,5.91,5.91,5.91,5.91,108800.0,5.1829,5.1829,5.1829,5.1829,108800.0
2010-09-17 14:10:00,5.91,5.92,5.91,5.91,71200.0,5.1829,5.1916,5.1829,5.1829,71200.0
2010-09-17 14:15:00,5.91,5.91,5.9,5.9,121600.0,5.1829,5.1829,5.1741,5.1741,121600.0
2010-09-17 14:20:00,5.9,5.9,5.89,5.9,56800.0,5.1741,5.1741,5.1653,5.1741,56800.0
2010-09-17 14:25:00,5.9,5.9,5.89,5.9,128000.0,5.1741,5.1741,5.1653,5.1741,128000.0
2010-09-17 14:30:00,5.9,5.9,5.9,5.9,63200.0,5.1741,5.1741,5.1741,5.1741,63200.0
2010-09-17 14:35:00,5.9,5.91,5.9,5.91,52800.0,5.1741,5.1829,5.1741,5.1829,52800.0
2010-09-17 14:40:00,5.91,5.91,5.91,5.91,40000.0,5.1829,5.1829,5.1829,5.1829,40000.0
2010-09-17 14:45:00,5.91,5.91,5.91,5.91,31200.0,5.1829,5.1829,5.1829,5.1829,31200.0
2010-09-17 14:50:00,5.91,5.92,5.91,5.92,46400.0,5.1829,5.1916,5.1829,5.1916,46400.0
2010-09-17 14:55:00,5.92,5.92,5.91,5.92,34400.0,5.1916,5.1916,5.1829,5.1916,34400.0
2010-09-17 15:00:00,5.92,5.92,5.91,5.91,90400.0,5.1916,5.1916,5.1829,5.1829,90400.0
2010-09-17 15:05:00,5.91,5.91,5.9,5.9,100800.0,5.1829,5.1829,5.1741,5.1741,100800.0
2010-09-17 15:10:00,5.9,5.9,5.89,5.89,97600.0,5.1741,5.1741,5.1653,5.1653,97600.0
2010-09-17 15:15:00,5.89,5.9,5.89,5.9,69600.0,5.1653,5.1741,5.1653,5.1741,69600.0
2010-09-17 15:20:00,5.9,5.9,5.9,5.9,74400.0,5.1741,5.1741,5.1741,5.1741,74400.0
2010-09-17 15:25:00,5.9,5.9,5.89,5.89,84800.0,5.1741,5.1741,5.1653,5.1653,84800.0
2010-09-17 15:30:00,5.89,5.91,5.89,5.9,150400.0,5.1653,5.1829,5.1653,5.1741,150400.0
2010-09-17 15:35:00,5.9,5.91,5.9,5.91,156000.0,5.1741,5.1829,5.1741,5.1829,156000.0
2010-09-17 15:40:00,5.9,5.91,5.9,5.91,196000.0,5.1741,5.1829,5.1741,5.1829,196000.0
2010-09-17 15:45:00,5.91,5.91,5.9,5.91,520800.0,5.1829,5.1829,5.1741,5.1829,520800.0
2010-09-17 15:50:00,5.91,5.92,5.91,5.92,329600.0,5.1829,5.1916,5.1829,5.1916,329600.0
2010-09-17 15:55:00,5.92,5.92,5.91,5.91,600800.0,5.1916,5.1916,5.1829,5.1829,600800.0
2010-09-20 09:30:00,5.93,5.95,5.93,5.94,42400.0,5.2004,5.2179,5.2004,5.2092,42400.0
2010-09-20 09:35:00,5.95,5.95,5.92,5.94,36000.0,5.2179,5.2179,5.1916,5.2092,36000.0
2010-09-20 09:40:00,5.94,5.94,5.91,5.91,48800.0,5.2092,5.2092,5.1829,5.1829,48800.0
2010-09-20 09:45:00,5.91,5.93,5.91,5.92,57600.0,5.1829,5.2004,5.1829,5.1916,57600.0
2010-09-20 09:50:00,5.93,5.93,5.91,5.91,189600.0,5.2004,5.2004,5.1829,5.1829,189600.0
2010-09-20 09:55:00,5.91,5.92,5.91,5.91,105600.0,5.1829,5.1916,5.1829,5.1829,105600.0
2010-09-20 10:00:00,5.91,5.94,5.91,5.94,122400.0,5.1829,5.2092,5.1829,5.2092,122400.0
2010-09-20 10:05:00,5.94,5.96,5.93,5.96,97600.0,5.2092,5.2267,5.2004,5.2267,97600.0
2010-09-20 10:10:00,5.96,5.96,5.96,5.96,61600.0,5.2267,5.2267,5.2267,5.2267,61600.0
2010-09-20 10:15:00,5.96,5.97,5.96,5.97,70400.0,5.2267,5.2355,5.2267,5.2355,70400.0
2010-09-20 10:20:00,5.97,5.98,5.97,5.97,67200.0,5.2355,5.2443,5.2355,5.2355,67200.0
2010-09-20 10:25:00,5.97,5.97,5.97,5.97,35200.0,5.2355,5.2355,5.2355,5.2355,35200.0
2010-09-20 10:30:00,5.97,5.97,5.96,5.96,44800.0,5.2355,5.2355,5.2267,5.2267,44800.0
2010-09-20 10:35:00,5.97,5.97,5.96,5.97,39200.0,5.2355,5.2355,5.2267,5.2355,39200.0
2010-09-20 10:40:00,5.97,5.98,5.97,5.98,124800.0,5.2355,5.2443,5.2355,5.2443,124800.0
2010-09-20 10:45:00,5.98,5.99,5.98,5.98,63200.0,5.2443,5.253,5.2443,5.2443,63200.0
2010-09-20 10:50:00,5.98,5.99,5.97,5.97,212000.0,5.2443,5.253,5.2355,5.2355,212000.0
2010-09-20 10:55:00,5.97,5.98,5.97,5.97,66400.0,5.2355,5.2443,5.2355,5.2355,66400.0
2010-09-20 11:00:00,5.98,5.98,5.97,5.97,58400.0,5.2443,5.2443,5.2355,5.2355,58400.0
2010-09-20 11:05:00,5.97,5.98,5.97,5.97,56000.0,5.2355,5.2443,5.2355,5.2355,56000.0
2010-09-20 11:10:00,5.97,5.97,5.97,5.97,47200.0,5.2355,5.2355,5.2355,5.2355,47200.0
2010-09-20 11:15:00,5.97,5.98,5.97,5.97,51200.0,5.2355,5.2443,5.2355,5.2355,51200.0
2010-09-20 11:20:00,5.97,5.98,5.97,5.98,18400.0,5.2355,5.2443,5.2355,5.2443,18400.0
2010-09-20 11:25:00,5.98,5.98,5.97,5.98,11200.0,5.2443,5.2443,5.2355,5.2443,11200.0
2010-09-20 11:30:00,5.97,5.99,5.97,5.98,34400.0,5.2355,5.253,5.2355,5.2443,34400.0
2010-09-20 11:35:00,5.98,5.99,5.98,5.99,12800.0,5.2443,5.253,5.2443,5.253,12800.0
2010-09-20 11:40:00,5.98,5.99,5.98,5.99,66400.0,5.2443,5.253,5.2443,5.253,66400.0
2010-09-20 11:45:00,5.99,5.99,5.98,5.98,127200.0,5.253,5.253,5.2443,5.2443,127200.0
2010-09-20 11:50:00,5.98,5.98,5.98,5.98,25600.0,5.2443,5.2443,5.2443,5.2443,25600.0
2010-09-20 11:55:00,5.98,5.98,5.98,5.98,20800.0,5.2443,5.2443,5.2443,5.2443,20800.0
2010-09-20 12:00:00,5.98,5.98,5.98,5.98,20000.0,5.2443,5.2443,5.2443,5.2443,20000.0
2010-09-20 12:05:00,5.98,5.98,5.98,5.98,16000.0,5.2443,5.2443,5.2443,5.2443,16000.0
2010-09-20 12:10:00,5.98,5.99,5.98,5.98,37600.0,5.2443,5.253,5.2443,5.2443,37600.0
2010-09-20 12:15:00,5.98,5.98,5.98,5.98,24800.0,5.2443,5.2443,5.2443,5.2443,24800.0
2010-09-20 12:20:00,5.98,5.98,5.97,5.97,17600.0,5.2443,5.2443,5.2355,5.2355,17600.0
2010-09-20 12:25:00,5.97,5.98,5.97,5.97,16000.0,5.2355,5.2443,5.2355,5.2355,16000.0
2010-09-20 12:30:00,5.97,5.98,5.97,5.98,27200.0,5.2355,5.2443,5.2355,5.2443,27200.0
2010-09-20 12:35:00,5.98,5.98,5.97,5.97,8800.0,5.2443,5.2443,5.2355,5.2355,8800.0
2010-09-20 12:40:00,5.97,5.98,5.97,5.98,8800.0,5.2355,5.2443,5.2355,5.2443,8800.0
2010-09-20 12:45:00,5.98,5.99,5.98,5.99,33600.0,5.2443,5.253,5.2443,5.253,33600.0
2010-09-20 12:50:00,5.98,5.99,5.98,5.99,70400.0,5.2443,5.253,5.2443,5.253,70400.0
2010-09-20 12:55:00,5.99,5.99,5.99,5.99,17600.0,5.253,5.253,5.253,5.253,17600.0
2010-09-20 13:00:00,5.99,5.99,5.99,5.99,19200.0,5.253,5.253,5.253,5.253,19200.0
2010-09-20 13:05:00,5.99,5.99,5.99,5.99,24800.0,5.253,5.253,5.253,5.253,24800.0
2010-09-20 13:10:00,5.99,5.99,5.98,5.98,16000.0,5.253,5.253,5.2443,5.2443,16000.0
2010-09-20 13:15:00,5.98,5.98,5.97,5.98,24800.0,5.2443,5.2443,5.2355,5.2443,24800.0
2010-09-20 13:20:00,5.98,5.99,5.98,5.99,41600.0,5.2443,5.253,5.2443,5.253,41600.0
2010-09-20 13:25:00,5.99,5.99,5.99,5.99,10400.0,5.253,5.253,5.253,5.253,10400.0
2010-09-20 13:30:00,5.99,5.99,5.98,5.98,25600.0,5.253,5.253,5.2443,5.2443,25600.0
2010-09-20 13:35:00,5.99,6.0,5.99,5.99,48000.0,5.253,5.2618,5.253,5.253,48000.0
2010-09-20 13:40:00,5.99,6.0,5.99,5.99,19200.0,5.253,5.2618,5.253,5.253,19200.0
2010-09-20 13:45:00,5.99,5.99,5.99,5.99,19200.0,5.253,5.253,5.253,5.253,19200.0
2010-09-20 13:50:00,5.99,5.99,5.99,5.99,14400.0,5.253,5.253,5.253,5.253,14400.0
2010-09-20 13:55:00,5.99,6.0,5.99,6.0,20000.0,5.253,5.2618,5.253,5.2618,20000.0
2010-09-20 14:00:00,6.0,6.0,5.99,6.0,58400.0,5.2618,5.2618,5.253,5.2618,58400.0
2010-09-20 14:05:00,6.0,6.0,5.99,5.99,22400.0,5.2618,5.2618,5.253,5.253,22400.0
2010-09-20 14:10:00,5.99,6.0,5.99,6.0,17600.0,5.253,5.2618,5.253,5.2618,17600.0
2010-09-20 14:15:00,6.0,6.0,6.0,6.0,80000.0,5.2618,5.2618,5.2618,5.2618,80000.0
2010-09-20 14:20:00,6.0,6.02,6.0,6.01,173600.0,5.2618,5.2793,5.2618,5.2706,173600.0
2010-09-20 14:25:00,6.01,6.02,6.01,6.02,32800.0,5.2706,5.2793,5.2706,5.2793,32800.0
2010-09-20 14:30:00,6.02,6.02,6.01,6.01,43200.0,5.2793,5.2793,5.2706,5.2706,43200.0
2010-09-20 14:35:00,6.01,6.02,6.01,6.02,46400.0,5.2706,5.2793,5.2706,5.2793,46400.0
2010-09-20 14:40:00,6.02,6.02,6.02,6.02,25600.0,5.2793,5.2793,5.2793,5.2793,25600.0
2010-09-20 14:45:00,6.02,6.02,6.01,6.02,50400.0,5.2793,5.2793,5.2706,5.2793,50400.0
2010-09-20 14:50:00,6.01,6.02,6.01,6.02,35200.0,5.2706,5.2793,5.2706,5.2793,35200.0
2010-09-20 14:55:00,6.02,6.03,6.02,6.02,122400.0,5.2793,5.2881,5.2793,5.2793,122400.0
2010-09-20 15:00:00,6.02,6.03,6.02,6.02,89600.0,5.2793,5.2881,5.2793,5.2793,89600.0
2010-09-20 15:05:00,6.03,6.03,6.02,6.02,34400.0,5.2881,5.2881,5.2793,5.2793,34400.0
2010-09-20 15:10:00,6.02,6.03,6.02,6.03,108800.0,5.2793,5.2881,5.2793,5.2881,108800.0
2010-09-20 15:15:00,6.03,6.03,6.03,6.03,71200.0,5.2881,5.2881,5.2881,5.2881,71200.0
2010-09-20 15:20:00,6.03,6.04,6.03,6.03,116000.0,5.2881,5.2969,5.2881,5.2881,116000.0
2010-09-20 15:25:00,6.03,6.03,6.02,6.02,56800.0,5.2881,5.2881,5.2793,5.2793,56800.0
2010-09-20 15:30:00,6.02,6.03,6.02,6.03,128800.0,5.2793,5.2881,5.2793,5.2881,128800.0
2010-09-20 15:35:00,6.03,6.04,6.03,6.04,164000.0,5.2881,5.2969,5.2881,5.2969,164000.0
2010-09-20 15:40:00,6.04,6.04,6.03,6.04,100800.0,5.2969,5.2969,5.2881,5.2969,100800.0
2010-09-20 15:45:00,6.04,6.04,6.03,6.03,295200.0,5.2969,5.2969,5.2881,5.2881,295200.0
2010-09-20 15:50:00,6.03,6.04,6.03,6.04,271200.0,5.2881,5.2969,5.2881,5.2969,271200.0
2010-09-20 15:55:00,6.04,6.04,6.03,6.03,455200.0,5.2969,5.2969,5.2881,5.2881,455200.0
2010-09-21 09:30:00,6.03,6.05,6.02,6.03,130400.0,5.2881,5.3056,5.2793,5.2881,130400.0
2010-09-21 09:35:00,6.03,6.04,6.03,6.04,37600.0,5.2881,5.2969,5.2881,5.2969,37600.0
2010-09-21 09:40:00,6.04,6.04,6.0,6.0,71200.0,5.2969,5.2969,5.2618,5.2618,71200.0
2010-09-21 09:45:00,6.0,6.02,6.0,6.01,61600.0,5.2618,5.2793,5.2618,5.2706,61600.0
2010-09-21 09:50:00,6.01,6.01,5.98,5.99,166400.0,5.2706,5.2706,5.2443,5.253,166400.0
2010-09-21 09:55:00,5.98,5.99,5.97,5.98,125600.0,5.2443,5.253,5.2355,5.2443,125600.0
2010-09-21 10:00:00,5.98,5.99,5.97,5.99,180800.0,5.2443,5.253,5.2355,5.253,180800.0
2010-09-21 10:05:00,5.99,5.99,5.97,5.98,112800.0,5.253,5.253,5.2355,5.2443,112800.0
2010-09-21 10:10:00,5.98,5.98,5.97,5.97,67200.0,5.2443,5.2443,5.2355,5.2355,67200.0
2010-09-21 10:15:00,5.97,5.98,5.97,5.98,77600.0,5.2355,5.2443,5.2355,5.2443,77600.0
2010-09-21 10:20:00,5.98,6.0,5.98,6.0,60800.0,5.2443,5.2618,5.2443,5.2618,60800.0
2010-09-21 10:25:00,6.0,6.0,5.98,5.99,74400.0,5.2618,5.2618,5.2443,5.253,74400.0
2010-09-21 10:30:00,5.99,6.0,5.99,5.99,43200.0,5.253,5.2618,5.253,5.253,43200.0
2010-09-21 10:35:00,5.99,5.99,5.98,5.98,44000.0,5.253,5.253,5.2443,5.2443,44000.0
2010-09-21 10:40:00,5.98,5.99,5.97,5.97,64800.0,5.2443,5.253,5.2355,5.2355,64800.0
2010-09-21 10:45:00,5.97,5.98,5.97,5.97,52000.0,5.2355,5.2443,5.2355,5.2355,52000.0
2010-09-21 10:50:00,5.98,5.98,5.97,5.97,45600.0,5.2443,5.2443,5.2355,5.2355,45600.0
2010-09-21 10:55:00,5.97,5.97,5.96,5.96,116000.0,5.2355,5.2355,5.2267,5.2267,116000.0
2010-09-21 11:00:00,5.96,5.96,5.95,5.95,85600.0,5.2267,5.2267,5.2179,5.2179,85600.0
2010-09-21 11:05:00,5.95,5.97,5.95,5.96,70400.0,5.2179,5.2355,5.2179,5.2267,70400.0
2010-09-21 11:10:00,5.96,5.97,5.96,5.97,44000.0,5.2267,5.2355,5.2267,5.2355,44000.0
2010-09-21 11:15:00,5.97,5.97,5.97,5.97,28800.0,5.2355,5.2355,5.2355,5.2355,28800.0
2010-09-21 11:20:00,5.97,5.97,5.96,5.96,21600.0,5.2355,5.2355,5.2267,5.2267,21600.0
2010-09-21 11:25:00,5.96,5.96,5.95,5.95,32000.0,5.2267,5.2267,5.2179,5.2179,32000.0
2010-09-21 11:30:00,5.94,5.96,5.94,5.95,40000.0,5.2092,5.2267,5.2092,5.2179,40000.0
2010-09-21 11:35:00,5.95,5.95,5.95,5.95,27200.0,5.2179,5.2179,5.2179,5.2179,27200.0
2010-09-21 11:40:00,5.95,5.95,5.95,5.95,43200.0,5.2179,5.2179,5.2179,5.2179,43200.0
2010-09-21 11:45:00,5.95,5.95,5.95,5.95,44800.0,5.2179,5.2179,5.2179,5.2179,44800.0
2010-09-21 11:50:00,5.95,5.95,5.95,5.95,41600.0,5.2179,5.2179,5.2179,5.2179,41600.0
2010-09-21 11:55:00,5.95,5.96,5.95,5.96,28000.0,5.2179,5.2267,5.2179,5.2267,28000.0
2010-09-21 12:00:00,5.96,5.98,5.95,5.98,186400.0,5.2267,5.2443,5.2179,5.2443,186400.0
2010-09-21 12:05:00,5.98,5.98,5.97,5.98,140000.0,5.2443,5.2443,5.2355,5.2443,140000.0
2010-09-21 12:10:00,5.98,5.98,5.97,5.98,57600.0,5.2443,5.2443,5.2355,5.2443,57600.0
2010-09-21 12:15:00,5.98,5.98,5.97,5.98,26400.0,5.2443,5.2443,5.2355,5.2443,26400.0
2010-09-21 12:20:00,5.98,5.98,5.97,5.98,78400.0,5.2443,5.2443,5.2355,5.2443,78400.0
2010-09-21 12:25:00,5.98,5.98,5.97,5.97,29600.0,5.2443,5.2443,5.2355,5.2355,29600.0
2010-09-21 12:30:00,5.97,5.98,5.97,5.97,34400.0,5.2355,5.2443,5.2355,5.2355,34400.0
2010-09-21 12:35:00,5.97,5.98,5.97,5.98,34400.0,5.2355,5.2443,5.2355,5.2443,34400.0
2010-09-21 12:40:00,5.97,5.98,5.97,5.98,24000.0,5.2355,5.2443,5.2355,5.2443,24000.0
2010-09-21 12:45:00,5.98,5.98,5.97,5.97,24000.0,5.2443,5.2443,5.2355,5.2355,24000.0
2010-09-21 12:50:00,5.97,5.97,5.97,5.97,16000.0,5.2355,5.2355,5.2355,5.2355,16000.0
2010-09-21 12:55:00,5.98,5.98,5.97,5.97,5600.0,5.2443,5.2443,5.2355,5.2355,5600.0
2010-09-21 13:00:00,5.97,5.97,5.97,5.97,24800.0,5.2355,5.2355,5.2355,5.2355,24800.0
2010-09-21 13:05:00,5.97,5.97,5.96,5.96,49600.0,5.2355,5.2355,5.2267,5.2267,49600.0
2010-09-21 13:10:00,5.96,5.97,5.96,5.96,15200.0,5.2267,5.2355,5.2267,5.2267,15200.0
2010-09-21 13:15:00,5.96,5.97,5.96,5.97,8800.0,5.2267,5.2355,5.2267,5.2355,8800.0
2010-09-21 13:20:00,5.96,5.97,5.96,5.97,29600.0,5.2267,5.2355,5.2267,5.2355,29600.0
2010-09-21 13:25:00,5.97,5.97,5.96,5.96,24800.0,5.2355,5.2355,5.2267,5.2267,24800.0
2010-09-21 13:30:00,5.96,5.96,5.95,5.96,124800.0,5.2267,5.2267,5.2179,5.2267,124800.0
2010-09-21 13:35:00,5.96,5.96,5.96,5.96,14400.0,5.2267,5.2267,5.2267,5.2267,14400.0
2010-09-21 13:40:00,5.96,5.96,5.95,5.95,20000.0,5.2267,5.2267,5.2179,5.2179,20000.0
2010-09-21 13:45:00,5.96,5.96,5.95,5.96,16800.0,5.2267,5.2267,5.2179,5.2267,16800.0
2010-09-21 13:50:00,5.96,5.96,5.96,5.96,16000.0,5.2267,5.2267,5.2267,5.2267,16000.0
2010-09-21 13:55:00,5.96,5.96,5.96,5.96,16000.0,5.2267,5.2267,5.2267,5.2267,16000.0
2010-09-21 14:00:00,5.96,5.96,5.95,5.95,33600.0,5.2267,5.2267,5.2179,5.2179,33600.0
2010-09-21 14:05:00,5.96,5.96,5.95,5.95,34400.0,5.2267,5.2267,5.2179,5.2179,34400.0
2010-09-21 14:10:00,5.95,5.98,5.95,5.97,80000.0,5.2179,5.2443,5.2179,5.2355,80000.0
2010-09-21 14:15:00,5.96,5.99,5.93,5.98,108800.0,5.2267,5.253,5.2004,5.2443,108800.0
2010-09-21 14:20:00,5.98,5.99,5.97,5.99,80800.0,5.2443,5.253,5.2355,5.253,80800.0
2010-09-21 14:25:00,5.99,5.99,5.97,5.99,59200.0,5.253,5.253,5.2355,5.253,59200.0
2010-09-21 14:30:00,5.99,6.02,5.98,6.02,85600.0,5.253,5.2793,5.2443,5.2793,85600.0
2010-09-21 14:35:00,6.02,6.03,6.01,6.03,88000.0,5.2793,5.2881,5.2706,5.2881,88000.0
2010-09-21 14:40:00,6.03,6.04,6.03,6.03,114400.0,5.2881,5.2969,5.2881,5.2881,114400.0
2010-09-21 14:45:00,6.03,6.03,6.01,6.02,43200.0,5.2881,5.2881,5.2706,5.2793,43200.0
2010-09-21 14:50:00,6.02,6.02,6.0,6.01,91200.0,5.2793,5.2793,5.2618,5.2706,91200.0
2010-09-21 14:55:00,6.01,6.01,6.0,6.0,136800.0,5.2706,5.2706,5.2618,5.2618,136800.0
2010-09-21 15:00:00,6.0,6.0,5.98,6.0,151200.0,5.2618,5.2618,5.2443,5.2618,151200.0
2010-09-21 15:05:00,6.0,6.0,5.99,6.0,157600.0,5.2618,5.2618,5.253,5.2618,157600.0
2010-09-21 15:10:00,6.0,6.0,5.98,6.0,130400.0,5.2618,5.2618,5.2443,5.2618,130400.0
2010-09-21 15:15:00,6.0,6.01,5.99,6.01,68800.0,5.2618,5.2706,5.253,5.2706,68800.0
2010-09-21 15:20:00,6.01,6.01,6.0,6.0,76800.0,5.2706,5.2706,5.2618,5.2618,76800.0
2010-09-21 15:25:00,6.0,6.0,5.99,6.0,156000.0,5.2618,5.2618,5.253,5.2618,156000.0
2010-09-21 15:30:00,6.0,6.0,5.98,5.98,390400.0,5.2618,5.2618,5.2443,5.2443,390400.0
2010-09-21 15:35:00,5.99,5.99,5.95,5.96,499200.0,5.253,5.253,5.2179,5.2267,499200.0
2010-09-21 15:40:00,5.96,5.97,5.96,5.97,280000.0,5.2267,5.2355,5.2267,5.2355,280000.0
2010-09-21 15:45:00,5.97,5.97,5.95,5.96,204800.0,5.2355,5.2355,5.2179,5.2267,204800.0
2010-09-21 15:50:00,5.96,5.98,5.96,5.97,236000.0,5.2267,5.2443,5.2267,5.2355,236000.0
2010-09-21 15:55:00,5.97,5.97,5.97,5.97,435200.0,5.2355,5.2355,5.2355,5.2355,435200.0
2010-09-22 09:30:00,5.95,5.98,5.95,5.97,99200.0,5.2179,5.2443,5.2179,5.2355,99200.0
2010-09-22 09:35:00,5.97,5.98,5.97,5.98,34400.0,5.2355,5.2443,5.2355,5.2443,34400.0
2010-09-22 09:40:00,5.98,5.99,5.98,5.98,26400.0,5.2443,5.253,5.2443,5.2443,26400.0
2010-09-22 09:45:00,5.99,6.0,5.99,5.99,32800.0,5.253,5.2618,5.253,5.253,32800.0
2010-09-22 09:50:00,6.0,6.0,5.98,5.98,25600.0,5.2618,5.2618,5.2443,5.2443,25600.0
2010-09-22 09:55:00,5.98,5.98,5.97,5.98,68000.0,5.2443,5.2443,5.2355,5.2443,68000.0
2010-09-22 10:00:00,5.98,5.98,5.93,5.93,60000.0,5.2443,5.2443,5.2004,5.2004,60000.0
2010-09-22 10:05:00,5.93,5.94,5.93,5.94,50400.0,5.2004,5.2092,5.2004,5.2092,50400.0
2010-09-22 10:10:00,5.94,5.95,5.93,5.95,114400.0,5.2092,5.2179,5.2004,5.2179,114400.0
2010-09-22 10:15:00,5.95,5.95,5.93,5.93,204800.0,5.2179,5.2179,5.2004,5.2004,204800.0
2010-09-22 10:20:00,5.93,5.93,5.92,5.93,64000.0,5.2004,5.2004,5.1916,5.2004,64000.0
2010-09-22 10:25:00,5.92,5.93,5.91,5.91,86400.0,5.1916,5.2004,5.1829,5.1829,86400.0
2010-09-22 10:30:00,5.91,5.92,5.91,5.92,100000.0,5.1829,5.1916,5.1829,5.1916,100000.0
2010-09-22 10:35:00,5.92,5.92,5.9,5.91,67200.0,5.1916,5.1916,5.1741,5.1829,67200.0
2010-09-22 10:40:00,5.91,5.92,5.91,5.91,79200.0,5.1829,5.1916,5.1829,5.1829,79200.0
2010-09-22 10:45:00,5.91,5.92,5.91,5.92,60000.0,5.1829,5.1916,5.1829,5.1916,60000.0
2010-09-22 10:50:00,5.92,5.93,5.92,5.92,72800.0,5.1916,5.2004,5.1916,5.1916,72800.0
2010-09-22 10:55:00,5.92,5.93,5.92,5.92,60000.0,5.1916,5.2004,5.1916,5.1916,60000.0
2010-09-22 11:00:00,5.93,5.93,5.91,5.91,138400.0,5.2004,5.2004,5.1829,5.1829,138400.0
2010-09-22 11:05:00,5.91,5.91,5.88,5.89,173600.0,5.1829,5.1829,5.1566,5.1653,173600.0
2010-09-22 11:10:00,5.89,5.9,5.88,5.89,97600.0,5.1653,5.1741,5.1566,5.1653,97600.0
2010-09-22 11:15:00,5.89,5.89,5.88,5.89,46400.0,5.1653,5.1653,5.1566,5.1653,46400.0
2010-09-22 11:20:00,5.89,5.89,5.87,5.87,91200.0,5.1653,5.1653,5.1478,5.1478,91200.0
2010-09-22 11:25:00,5.87,5.87,5.86,5.87,55200.0,5.1478,5.1478,5.139,5.1478,55200.0
2010-09-22 11:30:00,5.87,5.87,5.86,5.87,66400.0,5.1478,5.1478,5.139,5.1478,66400.0
2010-09-22 11:35:00,5.86,5.88,5.86,5.87,39200.0,5.139,5.1566,5.139,5.1478,39200.0
2010-09-22 11:40:00,5.87,5.87,5.87,5.87,28800.0,5.1478,5.1478,5.1478,5.1478,28800.0
2010-09-22 11:45:00,5.87,5.87,5.86,5.86,66400.0,5.1478,5.1478,5.139,5.139,66400.0
2010-09-22 11:50:00,5.86,5.87,5.86,5.87,63200.0,5.139,5.1478,5.139,5.1478,63200.0
2010-09-22 11:55:00,5.87,5.87,5.86,5.86,76000.0,5.1478,5.1478,5.139,5.139,76000.0
2010-09-22 12:00:00,5.87,5.87,5.87,5.87,104800.0,5.1478,5.1478,5.1478,5.1478,104800.0
2010-09-22 12:05:00,5.87,5.87,5.86,5.87,50400.0,5.1478,5.1478,5.139,5.1478,50400.0
2010-09-22 12:10:00,5.87,5.87,5.87,5.87,101600.0,5.1478,5.1478,5.1478,5.1478,101600.0
2010-09-22 12:15:00,5.87,5.88,5.87,5.87,55200.0,5.1478,5.1566,5.1478,5.1478,55200.0
2010-09-22 12:20:00,5.87,5.88,5.87,5.87,44000.0,5.1478,5.1566,5.1478,5.1478,44000.0
2010-09-22 12:25:00,5.87,5.88,5.87,5.87,20000.0,5.1478,5.1566,5.1478,5.1478,20000.0
2010-09-22 12:30:00,5.87,5.87,5.87,5.87,30400.0,5.1478,5.1478,5.1478,5.1478,30400.0
2010-09-22 12:35:00,5.87,5.87,5.86,5.86,41600.0,5.1478,5.1478,5.139,5.139,41600.0
2010-09-22 12:40:00,5.86,5.87,5.86,5.86,71200.0,5.139,5.1478,5.139,5.139,71200.0
2010-09-22 12:45:00,5.86,5.86,5.86,5.86,24800.0,5.139,5.139,5.139,5.139,24800.0
2010-09-22 12:50:00,5.86,5.86,5.85,5.85,26400.0,5.139,5.139,5.1302,5.1302,26400.0
2010-09-22 12:55:00,5.85,5.86,5.85,5.85,28000.0,5.1302,5.139,5.1302,5.1302,28000.0
2010-09-22 13:00:00,5.86,5.86,5.85,5.85,29600.0,5.139,5.139,5.1302,5.1302,29600.0
2010-09-22 13:05:00,5.86,5.86,5.84,5.84,70400.0,5.139,5.139,5.1215,5.1215,70400.0
2010-09-22 13:10:00,5.84,5.85,5.84,5.85,21600.0,5.1215,5.1302,5.1215,5.1302,21600.0
2010-09-22 13:15:00,5.84,5.85,5.84,5.84,44000.0,5.1215,5.1302,5.1215,5.1215,44000.0
2010-09-22 13:20:00,5.84,5.85,5.84,5.84,29600.0,5.1215,5.1302,5.1215,5.1215,29600.0
2010-09-22 13:25:00,5.84,5.85,5.84,5.85,73600.0,5.1215,5.1302,5.1215,5.1302,73600.0
2010-09-22 13:30:00,5.85,5.86,5.85,5.85,81600.0,5.1302,5.139,5.1302,5.1302,81600.0
2010-09-22 13:35:00,5.85,5.86,5.85,5.86,93600.0,5.1302,5.139,5.1302,5.139,93600.0
2010-09-22 13:40:00,5.86,5.86,5.86,5.86,44800.0,5.139,5.139,5.139,5.139,44800.0
2010-09-22 13:45:00,5.86,5.86,5.85,5.86,44000.0,5.139,5.139,5.1302,5.139,44000.0
2010-09-22 13:50:00,5.86,5.86,5.85,5.86,98400.0,5.139,5.139,5.1302,5.139,98400.0
2010-09-22 13:55:00,5.86,5.86,5.85,5.85,69600.0,5.139,5.139,5.1302,5.1302,69600.0
2010-09-22 14:00:00,5.85,5.85,5.84,5.85,92800.0,5.1302,5.1302,5.1215,5.1302,92800.0
2010-09-22 14:05:00,5.85,5.85,5.84,5.85,61600.0,5.1302,5.1302,5.1215,5.1302,61600.0
2010-09-22 14:10:00,5.85,5.85,5.84,5.85,83200.0,5.1302,5.1302,5.1215,5.1302,83200.0
2010-09-22 14:15:00,5.85,5.85,5.84,5.84,91200.0,5.1302,5.1302,5.1215,5.1215,91200.0
2010-09-22 14:20:00,5.84,5.85,5.84,5.84,150400.0,5.1215,5.1302,5.1215,5.1215,150400.0
2010-09-22 14:25:00,5.84,5.85,5.84,5.85,51200.0,5.1215,5.1302,5.1215,5.1302,51200.0
2010-09-22 14:30:00,5.85,5.86,5.85,5.85,92000.0,5.1302,5.139,5.1302,5.1302,92000.0
2010-09-22 14:35:00,5.86,5.87,5.86,5.87,91200.0,5.139,5.1478,5.139,5.1478,91200.0
2010-09-22 14:40:00,5.87,5.87,5.86,5.86,94400.0,5.1478,5.1478,5.139,5.139,94400.0
2010-09-22 14:45:00,5.86,5.87,5.86,5.86,63200.0,5.139,5.1478,5.139,5.139,63200.0
2010-09-22 14:50:00,5.86,5.86,5.86,5.86,76000.0,5.139,5.139,5.139,5.139,76000.0
2010-09-22 14:55:00,5.86,5.86,5.86,5.86,144000.0,5.139,5.139,5.139,5.139,144000.0
2010-09-22 15:00:00,5.86,5.87,5.86,5.86,92000.0,5.139,5.1478,5.139,5.139,92000.0
2010-09-22 15:05:00,5.86,5.86,5.85,5.85,171200.0,5.139,5.139,5.1302,5.1302,171200.0
2010-09-22 15:10:00,5.85,5.86,5.84,5.85,140000.0,5.1302,5.139,5.1215,5.1302,140000.0
2010-09-22 15:15:00,5.85,5.85,5.84,5.84,143200.0,5.1302,5.1302,5.1215,5.1215,143200.0
2010-09-22 15:20:00,5.84,5.84,5.84,5.84,141600.0,5.1215,5.1215,5.1215,5.1215,141600.0
2010-09-22 15:25:00,5.84,5.85,5.84,5.84,125600.0,5.1215,5.1302,5.1215,5.1215,125600.0
2010-09-22 15:30:00,5.84,5.85,5.84,5.85,166400.0,5.1215,5.1302,5.1215,5.1302,166400.0
2010-09-22 15:35:00,5.85,5.86,5.85,5.85,191200.0,5.1302,5.139,5.1302,5.1302,191200.0
2010-09-22 15:40:00,5.85,5.85,5.84,5.85,231200.0,5.1302,5.1302,5.1215,5.1302,231200.0
2010-09-22 15:45:00,5.85,5.85,5.84,5.84,356000.0,5.1302,5.1302,5.1215,5.1215,356000.0
2010-09-22 15:50:00,5.84,5.84,5.83,5.84,333600.0,5.1215,5.1215,5.1127,5.1215,333600.0
2010-09-22 15:55:00,5.84,5.85,5.84,5.84,488000.0,5.1215,5.1302,5.1215,5.1215,488000.0
2010-09-23 09:30:00,5.79,5.8,5.76,5.76,238400.0,5.0776,5.0864,5.0513,5.0513,238400.0
2010-09-23 09:35:00,5.76,5.82,5.76,5.82,131200.0,5.0513,5.1039,5.0513,5.1039,131200.0
2010-09-23 09:40:00,5.82,5.84,5.82,5.83,209600.0,5.1039,5.1215,5.1039,5.1127,209600.0
2010-09-23 09:45:00,5.83,5.84,5.82,5.84,316000.0,5.1127,5.1215,5.1039,5.1215,316000.0
2010-09-23 09:50:00,5.84,5.84,5.82,5.83,261600.0,5.1215,5.1215,5.1039,5.1127,261600.0
2010-09-23 09:55:00,5.83,5.83,5.82,5.83,224800.0,5.1127,5.1127,5.1039,5.1127,224800.0
2010-09-23 10:00:00,5.83,5.86,5.83,5.85,180800.0,5.1127,5.139,5.1127,5.1302,180800.0
2010-09-23 10:05:00,5.86,5.87,5.85,5.86,220800.0,5.139,5.1478,5.1302,5.139,220800.0
2010-09-23 10:10:00,5.86,5.87,5.85,5.86,112000.0,5.139,5.1478,5.1302,5.139,112000.0
2010-09-23 10:15:00,5.86,5.87,5.85,5.86,108000.0,5.139,5.1478,5.1302,5.139,108000.0
2010-09-23 10:20:00,5.86,5.87,5.86,5.86,213600.0,5.139,5.1478,5.139,5.139,213600.0
2010-09-23 10:25:00,5.86,5.89,5.86,5.89,70400.0,5.139,5.1653,5.139,5.1653,70400.0
2010-09-23 10:30:00,5.89,5.91,5.89,5.91,239200.0,5.1653,5.1829,5.1653,5.1829,239200.0
2010-09-23 10:35:00,5.91,5.93,5.91,5.91,94400.0,5.1829,5.2004,5.1829,5.1829,94400.0
2010-09-23 10:40:00,5.91,5.92,5.91,5.91,34400.0,5.1829,5.1916,5.1829,5.1829,34400.0
2010-09-23 10:45:00,5.91,5.93,5.91,5.91,93600.0,5.1829,5.2004,5.1829,5.1829,93600.0
2010-09-23 10:50:00,5.91,5.92,5.9,5.92,109600.0,5.1829,5.1916,5.1741,5.1916,109600.0
2010-09-23 10:55:00,5.91,5.91,5.91,5.91,40000.0,5.1829,5.1829,5.1829,5.1829,40000.0
2010-09-23 11:00:00,5.91,5.91,5.91,5.91,72800.0,5.1829,5.1829,5.1829,5.1829,72800.0
2010-09-23 11:05:00,5.91,5.91,5.91,5.91,37600.0,5.1829,5.1829,5.1829,5.1829,37600.0
2010-09-23 11:10:00,5.91,5.92,5.91,5.92,39200.0,5.1829,5.1916,5.1829,5.1916,39200.0
2010-09-23 11:15:00,5.92,5.92,5.91,5.92,63200.0,5.1916,5.1916,5.1829,5.1916,63200.0
2010-09-23 11:20:00,5.92,5.93,5.92,5.92,38400.0,5.1916,5.2004,5.1916,5.1916,38400.0
2010-09-23 11:25:00,5.92,5.93,5.92,5.93,46400.0,5.1916,5.2004,5.1916,5.2004,46400.0
2010-09-23 11:30:00,5.93,5.94,5.93,5.93,68000.0,5.2004,5.2092,5.2004,5.2004,68000.0
2010-09-23 11:35:00,5.94,5.94,5.93,5.93,50400.0,5.2092,5.2092,5.2004,5.2004,50400.0
2010-09-23 11:40:00,5.93,5.93,5.92,5.92,40000.0,5.2004,5.2004,5.1916,5.1916,40000.0
2010-09-23 11:45:00,5.92,5.93,5.92,5.93,60000.0,5.1916,5.2004,5.1916,5.2004,60000.0
2010-09-23 11:50:00,5.93,5.93,5.92,5.93,31200.0,5.2004,5.2004,5.1916,5.2004,31200.0
2010-09-23 11:55:00,5.93,5.93,5.92,5.92,86400.0,5.2004,5.2004,5.1916,5.1916,86400.0
2010-09-23 12:00:00,5.92,5.92,5.91,5.91,46400.0,5.1916,5.1916,5.1829,5.1829,46400.0
2010-09-23 12:05:00,5.92,5.92,5.91,5.91,24800.0,5.1916,5.1916,5.1829,5.1829,24800.0
2010-09-23 12:10:00,5.91,5.92,5.91,5.92,40800.0,5.1829,5.1916,5.1829,5.1916,40800.0
2010-09-23 12:15:00,5.91,5.92,5.91,5.91,27200.0,5.1829,5.1916,5.1829,5.1829,27200.0
2010-09-23 12:20:00,5.91,5.92,5.91,5.91,44000.0,5.1829,5.1916,5.1829,5.1829,44000.0
2010-09-23 12:25:00,5.91,5.91,5.91,5.91,24000.0,5.1829,5.1829,5.1829,5.1829,24000.0
2010-09-23 12:30:00,5.91,5.91,5.91,5.91,48000.0,5.1829,5.1829,5.1829,5.1829,48000.0
2010-09-23 12:35:00,5.91,5.92,5.91,5.91,38400.0,5.1829,5.1916,5.1829,5.1829,38400.0
2010-09-23 12:40:00,5.91,5.92,5.91,5.91,36800.0,5.1829,5.1916,5.1829,5.1829,36800.0
2010-09-23 12:45:00,5.91,5.91,5.91,5.91,31200.0,5.1829,5.1829,5.1829,5.1829,31200.0
2010-09-23 12:50:00,5.91,5.92,5.91,5.92,54400.0,5.1829,5.1916,5.1829,5.1916,54400.0
2010-09-23 12:55:00,5.92,5.92,5.91,5.91,47200.0,5.1916,5.1916,5.1829,5.1829,47200.0
2010-09-23 13:00:00,5.91,5.92,5.91,5.92,23200.0,5.1829,5.1916,5.1829,5.1916,23200.0
2010-09-23 13:05:00,5.92,5.92,5.91,5.91,43200.0,5.1916,5.1916,5.1829,5.1829,43200.0
2010-09-23 13:10:00,5.91,5.91,5.91,5.91,21600.0,5.1829,5.1829,5.1829,5.1829,21600.0
2010-09-23 13:15:00,5.91,5.91,5.9,5.9,86400.0,5.1829,5.1829,5.1741,5.1741,86400.0
2010-09-23 13:20:00,5.9,5.92,5.9,5.92,27200.0,5.1741,5.1916,5.1741,5.1916,27200.0
2010-09-23 13:25:00,5.92,5.92,5.91,5.91,43200.0,5.1916,5.1916,5.1829,5.1829,43200.0
2010-09-23 13:30:00,5.91,5.92,5.91,5.92,38400.0,5.1829,5.1916,5.1829,5.1916,38400.0
2010-09-23 13:35:00,5.92,5.92,5.91,5.92,28800.0,5.1916,5.1916,5.1829,5.1916,28800.0
2010-09-23 13:40:00,5.92,5.92,5.91,5.91,32800.0,5.1916,5.1916,5.1829,5.1829,32800.0
2010-09-23 13:45:00,5.91,5.92,5.91,5.91,59200.0,5.1829,5.1916,5.1829,5.1829,59200.0
2010-09-23 13:50:00,5.91,5.91,5.91,5.91,24000.0,5.1829,5.1829,5.1829,5.1829,24000.0
2010-09-23 13:55:00,5.91,5.91,5.9,5.91,42400.0,5.1829,5.1829,5.1741,5.1829,42400.0
2010-09-23 14:00:00,5.9,5.92,5.9,5.92,62400.0,5.1741,5.1916,5.1741,5.1916,62400.0
2010-09-23 14:05:00,5.91,5.92,5.91,5.91,55200.0,5.1829,5.1916,5.1829,5.1829,55200.0
2010-09-23 14:10:00,5.91,5.91,5.91,5.91,41600.0,5.1829,5.1829,5.1829,5.1829,41600.0
2010-09-23 14:15:00,5.91,5.92,5.91,5.92,52800.0,5.1829,5.1916,5.1829,5.1916,52800.0
2010-09-23 14:20:00,5.92,5.92,5.92,5.92,60000.0,5.1916,5.1916,5.1916,5.1916,60000.0
2010-09-23 14:25:00,5.92,5.92,5.91,5.91,46400.0,5.1916,5.1916,5.1829,5.1829,46400.0
2010-09-23 14:30:00,5.91,5.92,5.91,5.91,40800.0,5.1829,5.1916,5.1829,5.1829,40800.0
2010-09-23 14:35:00,5.92,5.92,5.91,5.92,148800.0,5.1916,5.1916,5.1829,5.1916,148800.0
2010-09-23 14:40:00,5.91,5.92,5.9,5.9,72800.0,5.1829,5.1916,5.1741,5.1741,72800.0
2010-09-23 14:45:00,5.9,5.91,5.9,5.91,109600.0,5.1741,5.1829,5.1741,5.1829,109600.0
2010-09-23 14:50:00,5.91,5.91,5.9,5.91,168000.0,5.1829,5.1829,5.1741,5.1829,168000.0
2010-09-23 14:55:00,5.91,5.91,5.89,5.89,115200.0,5.1829,5.1829,5.1653,5.1653,115200.0
2010-09-23 15:00:00,5.9,5.9,5.89,5.9,113600.0,5.1741,5.1741,5.1653,5.1741,113600.0
2010-09-23 15:05:00,5.9,5.9,5.88,5.88,132000.0,5.1741,5.1741,5.1566,5.1566,132000.0
2010-09-23 15:10:00,5.88,5.89,5.88,5.88,82400.0,5.1566,5.1653,5.1566,5.1566,82400.0
2010-09-23 15:15:00,5.88,5.88,5.87,5.88,67200.0,5.1566,5.1566,5.1478,5.1566,67200.0
2010-09-23 15:20:00,5.89,5.89,5.88,5.88,69600.0,5.1653,5.1653,5.1566,5.1566,69600.0
2010-09-23 15:25:00,5.88,5.88,5.86,5.86,132000.0,5.1566,5.1566,5.139,5.139,132000.0
2010-09-23 15:30:00,5.86,5.86,5.85,5.85,168800.0,5.139,5.139,5.1302,5.1302,168800.0
2010-09-23 15:35:00,5.85,5.86,5.84,5.85,132800.0,5.1302,5.139,5.1215,5.1302,132800.0
2010-09-23 15:40:00,5.85,5.86,5.85,5.86,164000.0,5.1302,5.139,5.1302,5.139,164000.0
2010-09-23 15:45:00,5.85,5.86,5.85,5.86,183200.0,5.1302,5.139,5.1302,5.139,183200.0
2010-09-23 15:50:00,5.86,5.86,5.85,5.85,111200.0,5.139,5.139,5.1302,5.1302,111200.0
2010-09-23 15:55:00,5.85,5.86,5.85,5.86,325600.0,5.1302,5.139,5.1302,5.139,325600.0
2010-09-24 09:30:00,5.93,5.95,5.92,5.94,82400.0,5.2004,5.2179,5.1916,5.2092,82400.0
2010-09-24 09:35:00,5.94,5.98,5.94,5.97,68000.0,5.2092,5.2443,5.2092,5.2355,68000.0
2010-09-24 09:40:00,5.98,5.99,5.97,5.98,78400.0,5.2443,5.253,5.2355,5.2443,78400.0
2010-09-24 09:45:00,5.98,6.0,5.97,5.97,78400.0,5.2443,5.2618,5.2355,5.2355,78400.0
2010-09-24 09:50:00,5.97,5.98,5.97,5.98,51200.0,5.2355,5.2443,5.2355,5.2443,51200.0
2010-09-24 09:55:00,5.99,6.02,5.99,6.01,173600.0,5.253,5.2793,5.253,5.2706,173600.0
2010-09-24 10:00:00,6.01,6.01,5.98,6.0,146400.0,5.2706,5.2706,5.2443,5.2618,146400.0
2010-09-24 10:05:00,6.0,6.01,6.0,6.01,59200.0,5.2618,5.2706,5.2618,5.2706,59200.0
2010-09-24 10:10:00,6.01,6.03,6.01,6.02,121600.0,5.2706,5.2881,5.2706,5.2793,121600.0
2010-09-24 10:15:00,6.02,6.02,6.01,6.01,58400.0,5.2793,5.2793,5.2706,5.2706,58400.0
2010-09-24 10:20:00,6.01,6.02,6.01,6.02,65600.0,5.2706,5.2793,5.2706,5.2793,65600.0
2010-09-24 10:25:00,6.02,6.03,6.02,6.03,92000.0,5.2793,5.2881,5.2793,5.2881,92000.0
2010-09-24 10:30:00,6.03,6.03,6.02,6.02,47200.0,5.2881,5.2881,5.2793,5.2793,47200.0
2010-09-24 10:35:00,6.02,6.04,6.02,6.03,204800.0,5.2793,5.2969,5.2793,5.2881,204800.0
2010-09-24 10:40:00,6.03,6.04,6.03,6.04,116000.0,5.2881,5.2969,5.2881,5.2969,116000.0
2010-09-24 10:45:00,6.04,6.05,6.03,6.05,80000.0,5.2969,5.3056,5.2881,5.3056,80000.0
2010-09-24 10:50:00,6.04,6.05,6.04,6.04,40000.0,5.2969,5.3056,5.2969,5.2969,40000.0
2010-09-24 10:55:00,6.05,6.05,6.04,6.05,119200.0,5.3056,5.3056,5.2969,5.3056,119200.0
2010-09-24 11:00:00,6.05,6.05,6.05,6.05,56800.0,5.3056,5.3056,5.3056,5.3056,56800.0
2010-09-24 11:05:00,6.05,6.06,6.05,6.06,86400.0,5.3056,5.3144,5.3056,5.3144,86400.0
2010-09-24 11:10:00,6.06,6.06,6.06,6.06,129600.0,5.3144,5.3144,5.3144,5.3144,129600.0
2010-09-24 11:15:00,6.06,6.07,6.06,6.07,73600.0,5.3144,5.3232,5.3144,5.3232,73600.0
2010-09-24 11:20:00,6.07,6.07,6.06,6.06,45600.0,5.3232,5.3232,5.3144,5.3144,45600.0
2010-09-24 11:25:00,6.06,6.07,6.06,6.07,60800.0,5.3144,5.3232,5.3144,5.3232,60800.0
2010-09-24 11:30:00,6.07,6.07,6.06,6.06,34400.0,5.3232,5.3232,5.3144,5.3144,34400.0
2010-09-24 11:35:00,6.06,6.06,6.06,6.06,41600.0,5.3144,5.3144,5.3144,5.3144,41600.0
2010-09-24 11:40:00,6.06,6.06,6.06,6.06,40000.0,5.3144,5.3144,5.3144,5.3144,40000.0
2010-09-24 11:45:00,6.06,6.07,6.06,6.07,71200.0,5.3144,5.3232,5.3144,5.3232,71200.0
2010-09-24 11:50:00,6.07,6.07,6.06,6.06,55200.0,5.3232,5.3232,5.3144,5.3144,55200.0
2010-09-24 11:55:00,6.06,6.07,6.06,6.07,136800.0,5.3144,5.3232,5.3144,5.3232,136800.0
2010-09-24 12:00:00,6.07,6.07,6.06,6.06,72000.0,5.3232,5.3232,5.3144,5.3144,72000.0
2010-09-24 12:05:00,6.06,6.06,6.05,6.05,12800.0,5.3144,5.3144,5.3056,5.3056,12800.0
2010-09-24 12:10:00,6.05,6.05,6.05,6.05,22400.0,5.3056,5.3056,5.3056,5.3056,22400.0
2010-09-24 12:15:00,6.05,6.05,6.05,6.05,28000.0,5.3056,5.3056,5.3056,5.3056,28000.0
2010-09-24 12:20:00,6.05,6.05,6.05,6.05,23200.0,5.3056,5.3056,5.3056,5.3056,23200.0
2010-09-24 12:25:00,6.05,6.05,6.04,6.05,33600.0,5.3056,5.3056,5.2969,5.3056,33600.0
2010-09-24 12:30:00,6.05,6.06,6.05,6.05,32000.0,5.3056,5.3144,5.3056,5.3056,32000.0
2010-09-24 12:35:00,6.05,6.05,6.05,6.05,42400.0,5.3056,5.3056,5.3056,5.3056,42400.0
2010-09-24 12:40:00,6.05,6.06,6.05,6.06,59200.0,5.3056,5.3144,5.3056,5.3144,59200.0
2010-09-24 12:45:00,6.06,6.06,6.05,6.06,51200.0,5.3144,5.3144,5.3056,5.3144,51200.0
2010-09-24 12:50:00,6.06,6.06,6.05,6.06,16000.0,5.3144,5.3144,5.3056,5.3144,16000.0
2010-09-24 12:55:00,6.06,6.06,6.06,6.06,47200.0,5.3144,5.3144,5.3144,5.3144,47200.0
2010-09-24 13:00:00,6.06,6.07,6.06,6.06,47200.0,5.3144,5.3232,5.3144,5.3144,47200.0
2010-09-24 13:05:00,6.06,6.06,6.06,6.06,55200.0,5.3144,5.3144,5.3144,5.3144,55200.0
2010-09-24 13:10:00,6.06,6.07,6.06,6.06,18400.0,5.3144,5.3232,5.3144,5.3144,18400.0
2010-09-24 13:15:00,6.07,6.07,6.07,6.07,16800.0,5.3232,5.3232,5.3232,5.3232,16800.0
2010-09-24 13:20:00,6.07,6.07,6.06,6.07,72000.0,5.3232,5.3232,5.3144,5.3232,72000.0
2010-09-24 13:25:00,6.07,6.07,6.07,6.07,16000.0,5.3232,5.3232,5.3232,5.3232,16000.0
2010-09-24 13:30:00,6.07,6.08,6.07,6.08,57600.0,5.3232,5.3319,5.3232,5.3319,57600.0
2010-09-24 13:35:00,6.08,6.08,6.08,6.08,48000.0,5.3319,5.3319,5.3319,5.3319,48000.0
2010-09-24 13:40:00,6.08,6.08,6.07,6.07,30400.0,5.3319,5.3319,5.3232,5.3232,30400.0
2010-09-24 13:45:00,6.08,6.08,6.07,6.08,28000.0,5.3319,5.3319,5.3232,5.3319,28000.0
2010-09-24 13:50:00,6.08,6.08,6.07,6.07,21600.0,5.3319,5.3319,5.3232,5.3232,21600.0
2010-09-24 13:55:00,6.07,6.08,6.07,6.07,31200.0,5.3232,5.3319,5.3232,5.3232,31200.0
2010-09-24 14:00:00,6.07,6.08,6.07,6.07,28000.0,5.3232,5.3319,5.3232,5.3232,28000.0
2010-09-24 14:05:00,6.07,6.07,6.06,6.06,24800.0,5.3232,5.3232,5.3144,5.3144,24800.0
2010-09-24 14:10:00,6.06,6.06,6.06,6.06,84000.0,5.3144,5.3144,5.3144,5.3144,84000.0
2010-09-24 14:15:00,6.06,6.07,6.06,6.07,84000.0,5.3144,5.3232,5.3144,5.3232,84000.0
2010-09-24 14:20:00,6.07,6.07,6.06,6.06,27200.0,5.3232,5.3232,5.3144,5.3144,27200.0
2010-09-24 14:25:00,6.06,6.07,6.06,6.07,84800.0,5.3144,5.3232,5.3144,5.3232,84800.0
2010-09-24 14:30:00,6.06,6.06,6.06,6.06,115200.0,5.3144,5.3144,5.3144,5.3144,115200.0
2010-09-24 14:35:00,6.06,6.06,6.06,6.06,86400.0,5.3144,5.3144,5.3144,5.3144,86400.0
2010-09-24 14:40:00,6.06,6.06,6.06,6.06,72800.0,5.3144,5.3144,5.3144,5.3144,72800.0
2010-09-24 14:45:00,6.06,6.07,6.06,6.06,57600.0,5.3144,5.3232,5.3144,5.3144,57600.0
2010-09-24 14:50:00,6.06,6.06,6.06,6.06,66400.0,5.3144,5.3144,5.3144,5.3144,66400.0
2010-09-24 14:55:00,6.06,6.07,6.06,6.07,44000.0,5.3144,5.3232,5.3144,5.3232,44000.0
2010-09-24 15:00:00,6.07,6.07,6.06,6.07,64000.0,5.3232,5.3232,5.3144,5.3232,64000.0
2010-09-24 15:05:00,6.07,6.07,6.07,6.07,68800.0,5.3232,5.3232,5.3232,5.3232,68800.0
2010-09-24 15:10:00,6.07,6.08,6.07,6.07,72800.0,5.3232,5.3319,5.3232,5.3232,72800.0
2010-09-24 15:15:00,6.07,6.07,6.07,6.07,80000.0,5.3232,5.3232,5.3232,5.3232,80000.0
2010-09-24 15:20:00,6.07,6.08,6.07,6.08,72000.0,5.3232,5.3319,5.3232,5.3319,72000.0
2010-09-24 15:25:00,6.08,6.08,6.07,6.07,76800.0,5.3319,5.3319,5.3232,5.3232,76800.0
2010-09-24 15:30:00,6.07,6.08,6.07,6.07,121600.0,5.3232,5.3319,5.3232,5.3232,121600.0
2010-09-24 15:35:00,6.08,6.09,6.07,6.08,153600.0,5.3319,5.3407,5.3232,5.3319,153600.0
2010-09-24 15:40:00,6.09,6.09,6.08,6.08,134400.0,5.3407,5.3407,5.3319,5.3319,134400.0
2010-09-24 15:45:00,6.08,6.09,6.08,6.08,204000.0,5.3319,5.3407,5.3319,5.3319,204000.0
2010-09-24 15:50:00,6.08,6.09,6.08,6.08,248000.0,5.3319,5.3407,5.3319,5.3319,248000.0
2010-09-24 15:55:00,6.08,6.09,6.08,6.08,224000.0,5.3319,5.3407,5.3319,5.3319,224000.0
2010-09-27 09:30:00,6.07,6.07,6.05,6.06,120000.0,5.3232,5.3232,5.3056,5.3144,120000.0
2010-09-27 09:35:00,6.06,6.07,6.05,6.06,102400.0,5.3144,5.3232,5.3056,5.3144,102400.0
2010-09-27 09:40:00,6.06,6.07,6.05,6.05,161600.0,5.3144,5.3232,5.3056,5.3056,161600.0
2010-09-27 09:45:00,6.05,6.05,6.03,6.04,139200.0,5.3056,5.3056,5.2881,5.2969,139200.0
2010-09-27 09:50:00,6.03,6.05,6.02,6.05,125600.0,5.2881,5.3056,5.2793,5.3056,125600.0
2010-09-27 09:55:00,6.05,6.05,6.04,6.05,165600.0,5.3056,5.3056,5.2969,5.3056,165600.0
2010-09-27 10:00:00,6.05,6.05,6.04,6.04,68800.0,5.3056,5.3056,5.2969,5.2969,68800.0
2010-09-27 10:05:00,6.04,6.04,6.03,6.04,73600.0,5.2969,5.2969,5.2881,5.2969,73600.0
2010-09-27 10:10:00,6.04,6.04,6.03,6.03,64000.0,5.2969,5.2969,5.2881,5.2881,64000.0
2010-09-27 10:15:00,6.02,6.02,6.01,6.01,41600.0,5.2793,5.2793,5.2706,5.2706,41600.0
2010-09-27 10:20:00,6.01,6.02,6.01,6.02,91200.0,5.2706,5.2793,5.2706,5.2793,91200.0
2010-09-27 10:25:00,6.02,6.03,6.01,6.03,77600.0,5.2793,5.2881,5.2706,5.2881,77600.0
2010-09-27 10:30:00,6.03,6.03,6.02,6.03,86400.0,5.2881,5.2881,5.2793,5.2881,86400.0
2010-09-27 10:35:00,6.03,6.03,6.01,6.02,84800.0,5.2881,5.2881,5.2706,5.2793,84800.0
2010-09-27 10:40:00,6.02,6.04,6.02,6.04,78400.0,5.2793,5.2969,5.2793,5.2969,78400.0
2010-09-27 10:45:00,6.04,6.04,6.03,6.04,48000.0,5.2969,5.2969,5.2881,5.2969,48000.0
2010-09-27 10:50:00,6.03,6.03,6.03,6.03,57600.0,5.2881,5.2881,5.2881,5.2881,57600.0
2010-09-27 10:55:00,6.03,6.04,6.03,6.03,44000.0,5.2881,5.2969,5.2881,5.2881,44000.0
2010-09-27 11:00:00,6.03,6.04,6.02,6.02,26400.0,5.2881,5.2969,5.2793,5.2793,26400.0
2010-09-27 11:05:00,6.02,6.02,6.02,6.02,26400.0,5.2793,5.2793,5.2793,5.2793,26400.0
2010-09-27 11:10:00,6.02,6.02,6.01,6.01,42400.0,5.2793,5.2793,5.2706,5.2706,42400.0
2010-09-27 11:15:00,6.01,6.01,6.0,6.01,50400.0,5.2706,5.2706,5.2618,5.2706,50400.0
2010-09-27 11:20:00,6.01,6.02,6.01,6.02,39200.0,5.2706,5.2793,5.2706,5.2793,39200.0
2010-09-27 11:25:00,6.02,6.02,6.01,6.01,36800.0,5.2793,5.2793,5.2706,5.2706,36800.0
2010-09-27 11:30:00,6.02,6.02,6.01,6.01,81600.0,5.2793,5.2793,5.2706,5.2706,81600.0
2010-09-27 11:35:00,6.01,6.01,6.0,6.0,48800.0,5.2706,5.2706,5.2618,5.2618,48800.0
2010-09-27 11:40:00,6.0,6.01,6.0,6.01,30400.0,5.2618,5.2706,5.2618,5.2706,30400.0
2010-09-27 11:45:00,6.01,6.01,6.0,6.0,32000.0,5.2706,5.2706,5.2618,5.2618,32000.0
2010-09-27 11:50:00,6.01,6.01,6.0,6.01,28000.0,5.2706,5.2706,5.2618,5.2706,28000.0
2010-09-27 11:55:00,6.0,6.01,6.0,6.0,62400.0,5.2618,5.2706,5.2618,5.2618,62400.0
2010-09-27 12:00:00,6.0,6.01,6.0,6.01,157600.0,5.2618,5.2706,5.2618,5.2706,157600.0
2010-09-27 12:05:00,6.01,6.01,6.0,6.01,22400.0,5.2706,5.2706,5.2618,5.2706,22400.0
2010-09-27 12:10:00,6.0,6.01,6.0,6.0,56800.0,5.2618,5.2706,5.2618,5.2618,56800.0
2010-09-27 12:15:00,6.0,6.01,6.0,6.01,16800.0,5.2618,5.2706,5.2618,5.2706,16800.0
2010-09-27 12:20:00,6.01,6.01,6.01,6.01,125600.0,5.2706,5.2706,5.2706,5.2706,125600.0
2010-09-27 12:25:00,6.01,6.02,6.01,6.02,18400.0,5.2706,5.2793,5.2706,5.2793,18400.0
2010-09-27 12:30:00,6.01,6.01,6.01,6.01,81600.0,5.2706,5.2706,5.2706,5.2706,81600.0
2010-09-27 12:35:00,6.01,6.02,6.01,6.01,17600.0,5.2706,5.2793,5.2706,5.2706,17600.0
2010-09-27 12:40:00,6.01,6.02,6.01,6.02,28000.0,5.2706,5.2793,5.2706,5.2793,28000.0
2010-09-27 12:45:00,6.02,6.02,6.02,6.02,31200.0,5.2793,5.2793,5.2793,5.2793,31200.0
2010-09-27 12:50:00,6.02,6.02,6.02,6.02,16000.0,5.2793,5.2793,5.2793,5.2793,16000.0
2010-09-27 12:55:00,6.02,6.02,6.01,6.01,26400.0,5.2793,5.2793,5.2706,5.2706,26400.0
2010-09-27 13:00:00,6.01,6.01,6.0,6.01,44800.0,5.2706,5.2706,5.2618,5.2706,44800.0
2010-09-27 13:05:00,6.02,6.02,6.02,6.02,20800.0,5.2793,5.2793,5.2793,5.2793,20800.0
2010-09-27 13:10:00,6.02,6.02,6.02,6.02,35200.0,5.2793,5.2793,5.2793,5.2793,35200.0
2010-09-27 13:15:00,6.02,6.02,6.02,6.02,20800.0,5.2793,5.2793,5.2793,5.2793,20800.0
2010-09-27 13:20:00,6.02,6.02,6.02,6.02,44000.0,5.2793,5.2793,5.2793,5.2793,44000.0
2010-09-27 13:25:00,6.02,6.03,6.02,6.03,34400.0,5.2793,5.2881,5.2793,5.2881,34400.0
2010-09-27 13:30:00,6.03,6.03,6.03,6.03,18400.0,5.2881,5.2881,5.2881,5.2881,18400.0
2010-09-27 13:35:00,6.03,6.03,6.03,6.03,20000.0,5.2881,5.2881,5.2881,5.2881,20000.0
2010-09-27 13:40:00,6.03,6.04,6.03,6.04,105600.0,5.2881,5.2969,5.2881,5.2969,105600.0
2010-09-27 13:45:00,6.04,6.05,6.04,6.05,57600.0,5.2969,5.3056,5.2969,5.3056,57600.0
2010-09-27 13:50:00,6.05,6.06,6.05,6.05,44000.0,5.3056,5.3144,5.3056,5.3056,44000.0
2010-09-27 13:55:00,6.06,6.06,6.05,6.06,57600.0,5.3144,5.3144,5.3056,5.3144,57600.0
2010-09-27 14:00:00,6.06,6.08,6.06,6.08,272000.0,5.3144,5.3319,5.3144,5.3319,272000.0
2010-09-27 14:05:00,6.08,6.08,6.07,6.08,209600.0,5.3319,5.3319,5.3232,5.3319,209600.0
2010-09-27 14:10:00,6.08,6.08,6.07,6.08,228800.0,5.3319,5.3319,5.3232,5.3319,228800.0
2010-09-27 14:15:00,6.08,6.09,6.08,6.09,130400.0,5.3319,5.3407,5.3319,5.3407,130400.0
2010-09-27 14:20:00,6.08,6.09,6.08,6.09,79200.0,5.3319,5.3407,5.3319,5.3407,79200.0
2010-09-27 14:25:00,6.09,6.1,6.09,6.1,80000.0,5.3407,5.3495,5.3407,5.3495,80000.0
2010-09-27 14:30:00,6.1,6.1,6.1,6.1,169600.0,5.3495,5.3495,5.3495,5.3495,169600.0
2010-09-27 14:35:00,6.1,6.11,6.1,6.11,177600.0,5.3495,5.3583,5.3495,5.3583,177600.0
2010-09-27 14:40:00,6.11,6.11,6.1,6.1,191200.0,5.3583,5.3583,5.3495,5.3495,191200.0
2010-09-27 14:45:00,6.1,6.1,6.1,6.1,59200.0,5.3495,5.3495,5.3495,5.3495,59200.0
2010-09-27 14:50:00,6.1,6.1,6.1,6.1,43200.0,5.3495,5.3495,5.3495,5.3495,43200.0
2010-09-27 14:55:00,6.1,6.1,6.09,6.09,90400.0,5.3495,5.3495,5.3407,5.3407,90400.0
2010-09-27 15:00:00,6.09,6.1,6.08,6.08,115200.0,5.3407,5.3495,5.3319,5.3319,115200.0
2010-09-27 15:05:00,6.08,6.09,6.08,6.08,59200.0,5.3319,5.3407,5.3319,5.3319,59200.0
2010-09-27 15:10:00,6.08,6.08,6.08,6.08,48000.0,5.3319,5.3319,5.3319,5.3319,48000.0
2010-09-27 15:15:00,6.08,6.08,6.08,6.08,52000.0,5.3319,5.3319,5.3319,5.3319,52000.0
2010-09-27 15:20:00,6.08,6.09,6.08,6.09,58400.0,5.3319,5.3407,5.3319,5.3407,58400.0
2010-09-27 15:25:00,6.09,6.1,6.09,6.09,49600.0,5.3407,5.3495,5.3407,5.3407,49600.0
2010-09-27 15:30:00,6.09,6.09,6.08,6.08,126400.0,5.3407,5.3407,5.3319,5.3319,126400.0
2010-09-27 15:35:00,6.08,6.08,6.08,6.08,72000.0,5.3319,5.3319,5.3319,5.3319,72000.0
2010-09-27 15:40:00,6.08,6.08,6.07,6.07,80000.0,5.3319,5.3319,5.3232,5.3232,80000.0
2010-09-27 15:45:00,6.07,6.07,6.06,6.06,121600.0,5.3232,5.3232,5.3144,5.3144,121600.0
2010-09-27 15:50:00,6.06,6.06,6.05,6.05,212800.0,5.3144,5.3144,5.3056,5.3056,212800.0
2010-09-27 15:55:00,6.05,6.06,6.05,6.06,309600.0,5.3056,5.3144,5.3056,5.3144,309600.0
2010-09-28 09:30:00,6.07,6.07,6.04,6.04,92800.0,5.3232,5.3232,5.2969,5.2969,92800.0
2010-09-28 09:35:00,6.04,6.05,6.02,6.02,99200.0,5.2969,5.3056,5.2793,5.2793,99200.0
2010-09-28 09:40:00,6.01,6.01,5.99,6.0,118400.0,5.2706,5.2706,5.253,5.2618,118400.0
2010-09-28 09:45:00,5.99,6.0,5.98,6.0,83200.0,5.253,5.2618,5.2443,5.2618,83200.0
2010-09-28 09:50:00,6.0,6.02,6.0,6.01,32800.0,5.2618,5.2793,5.2618,5.2706,32800.0
2010-09-28 09:55:00,6.01,6.01,5.99,5.99,108000.0,5.2706,5.2706,5.253,5.253,108000.0
2010-09-28 10:00:00,5.99,5.99,5.95,5.97,161600.0,5.253,5.253,5.2179,5.2355,161600.0
2010-09-28 10:05:00,5.97,5.97,5.94,5.95,92800.0,5.2355,5.2355,5.2092,5.2179,92800.0
2010-09-28 10:10:00,5.95,5.98,5.95,5.98,36000.0,5.2179,5.2443,5.2179,5.2443,36000.0
2010-09-28 10:15:00,5.98,5.99,5.97,5.99,60800.0,5.2443,5.253,5.2355,5.253,60800.0
2010-09-28 10:20:00,5.98,5.99,5.98,5.99,49600.0,5.2443,5.253,5.2443,5.253,49600.0
2010-09-28 10:25:00,6.0,6.02,6.0,6.01,102400.0,5.2618,5.2793,5.2618,5.2706,102400.0
2010-09-28 10:30:00,6.01,6.02,6.01,6.01,120800.0,5.2706,5.2793,5.2706,5.2706,120800.0
2010-09-28 10:35:00,6.01,6.02,6.0,6.02,55200.0,5.2706,5.2793,5.2618,5.2793,55200.0
2010-09-28 10:40:00,6.01,6.02,6.01,6.02,60800.0,5.2706,5.2793,5.2706,5.2793,60800.0
2010-09-28 10:45:00,6.01,6.02,6.01,6.02,37600.0,5.2706,5.2793,5.2706,5.2793,37600.0
2010-09-28 10:50:00,6.01,6.02,6.01,6.02,25600.0,5.2706,5.2793,5.2706,5.2793,25600.0
2010-09-28 10:55:00,6.02,6.03,6.02,6.02,35200.0,5.2793,5.2881,5.2793,5.2793,35200.0
2010-09-28 11:00:00,6.03,6.03,6.02,6.02,50400.0,5.2881,5.2881,5.2793,5.2793,50400.0
2010-09-28 11:05:00,6.02,6.02,6.01,6.01,51200.0,5.2793,5.2793,5.2706,5.2706,51200.0
2010-09-28 11:10:00,6.0,6.02,6.0,6.02,33600.0,5.2618,5.2793,5.2618,5.2793,33600.0
2010-09-28 11:15:00,6.02,6.03,6.02,6.02,40800.0,5.2793,5.2881,5.2793,5.2793,40800.0
2010-09-28 11:20:00,6.03,6.04,6.03,6.04,31200.0,5.2881,5.2969,5.2881,5.2969,31200.0
2010-09-28 11:25:00,6.03,6.05,6.03,6.04,84800.0,5.2881,5.3056,5.2881,5.2969,84800.0
2010-09-28 11:30:00,6.05,6.06,6.05,6.05,63200.0,5.3056,5.3144,5.3056,5.3056,63200.0
2010-09-28 11:35:00,6.06,6.06,6.06,6.06,53600.0,5.3144,5.3144,5.3144,5.3144,53600.0
2010-09-28 11:40:00,6.06,6.07,6.06,6.07,193600.0,5.3144,5.3232,5.3144,5.3232,193600.0
2010-09-28 11:45:00,6.07,6.07,6.07,6.07,184000.0,5.3232,5.3232,5.3232,5.3232,184000.0
2010-09-28 11:50:00,6.07,6.07,6.06,6.06,116000.0,5.3232,5.3232,5.3144,5.3144,116000.0
2010-09-28 11:55:00,6.06,6.07,6.06,6.07,117600.0,5.3144,5.3232,5.3144,5.3232,117600.0
2010-09-28 12:00:00,6.07,6.07,6.06,6.06,83200.0,5.3232,5.3232,5.3144,5.3144,83200.0
2010-09-28 12:05:00,6.06,6.06,6.06,6.06,120000.0,5.3144,5.3144,5.3144,5.3144,120000.0
2010-09-28 12:10:00,6.06,6.06,6.06,6.06,54400.0,5.3144,5.3144,5.3144,5.3144,54400.0
2010-09-28 12:15:00,6.06,6.07,6.06,6.07,52800.0,5.3144,5.3232,5.3144,5.3232,52800.0
2010-09-28 12:20:00,6.07,6.07,6.07,6.07,27200.0,5.3232,5.3232,5.3232,5.3232,27200.0
2010-09-28 12:25:00,6.07,6.07,6.04,6.07,123200.0,5.3232,5.3232,5.2969,5.3232,123200.0
2010-09-28 12:30:00,6.07,6.07,6.06,6.07,47200.0,5.3232,5.3232,5.3144,5.3232,47200.0
2010-09-28 12:35:00,6.07,6.07,6.07,6.07,4000.0,5.3232,5.3232,5.3232,5.3232,4000.0
2010-09-28 12:40:00,6.06,6.07,6.06,6.07,19200.0,5.3144,5.3232,5.3144,5.3232,19200.0
2010-09-28 12:45:00,6.07,6.08,6.07,6.07,25600.0,5.3232,5.3319,5.3232,5.3232,25600.0
2010-09-28 12:50:00,6.07,6.08,6.07,6.07,36800.0,5.3232,5.3319,5.3232,5.3232,36800.0
2010-09-28 12:55:00,6.07,6.08,6.07,6.08,42400.0,5.3232,5.3319,5.3232,5.3319,42400.0
2010-09-28 13:00:00,6.08,6.08,6.07,6.07,19200.0,5.3319,5.3319,5.3232,5.3232,19200.0
2010-09-28 13:05:00,6.07,6.07,6.06,6.06,24800.0,5.3232,5.3232,5.3144,5.3144,24800.0
2010-09-28 13:10:00,6.06,6.07,6.06,6.06,29600.0,5.3144,5.3232,5.3144,5.3144,29600.0
2010-09-28 13:15:00,6.06,6.07,6.06,6.06,26400.0,5.3144,5.3232,5.3144,5.3144,26400.0
2010-09-28 13:20:00,6.07,6.07,6.06,6.07,23200.0,5.3232,5.3232,5.3144,5.3232,23200.0
2010-09-28 13:25:00,6.07,6.07,6.06,6.07,47200.0,5.3232,5.3232,5.3144,5.3232,47200.0
2010-09-28 13:30:00,6.07,6.08,6.07,6.08,36800.0,5.3232,5.3319,5.3232,5.3319,36800.0
2010-09-28 13:35:00,6.07,6.08,6.07,6.08,53600.0,5.3232,5.3319,5.3232,5.3319,53600.0
2010-09-28 13:40:00,6.08,6.08,6.08,6.08,38400.0,5.3319,5.3319,5.3319,5.3319,38400.0
2010-09-28 13:45:00,6.08,6.08,6.07,6.08,48000.0,5.3319,5.3319,5.3232,5.3319,48000.0
2010-09-28 13:50:00,6.08,6.09,6.08,6.09,56000.0,5.3319,5.3407,5.3319,5.3407,56000.0
2010-09-28 13:55:00,6.09,6.1,6.09,6.1,50400.0,5.3407,5.3495,5.3407,5.3495,50400.0
2010-09-28 14:00:00,6.1,6.1,6.09,6.09,56000.0,5.3495,5.3495,5.3407,5.3407,56000.0
2010-09-28 14:05:00,6.09,6.1,6.09,6.1,52800.0,5.3407,5.3495,5.3407,5.3495,52800.0
2010-09-28 14:10:00,6.1,6.1,6.1,6.1,60000.0,5.3495,5.3495,5.3495,5.3495,60000.0
2010-09-28 14:15:00,6.1,6.1,6.09,6.1,92000.0,5.3495,5.3495,5.3407,5.3495,92000.0
2010-09-28 14:20:00,6.1,6.1,6.1,6.1,87200.0,5.3495,5.3495,5.3495,5.3495,87200.0
2010-09-28 14:25:00,6.1,6.1,6.09,6.09,73600.0,5.3495,5.3495,5.3407,5.3407,73600.0
2010-09-28 14:30:00,6.09,6.09,6.09,6.09,176800.0,5.3407,5.3407,5.3407,5.3407,176800.0
2010-09-28 14:35:00,6.09,6.1,6.08,6.09,136000.0,5.3407,5.3495,5.3319,5.3407,136000.0
2010-09-28 14:40:00,6.09,6.1,6.08,6.09,82400.0,5.3407,5.3495,5.3319,5.3407,82400.0
2010-09-28 14:45:00,6.08,6.09,6.07,6.08,35200.0,5.3319,5.3407,5.3232,5.3319,35200.0
2010-09-28 14:50:00,6.08,6.08,6.08,6.08,33600.0,5.3319,5.3319,5.3319,5.3319,33600.0
2010-09-28 14:55:00,6.08,6.08,6.07,6.08,30400.0,5.3319,5.3319,5.3232,5.3319,30400.0
2010-09-28 15:00:00,6.08,6.08,6.07,6.07,37600.0,5.3319,5.3319,5.3232,5.3232,37600.0
2010-09-28 15:05:00,6.08,6.09,6.07,6.09,32000.0,5.3319,5.3407,5.3232,5.3407,32000.0
2010-09-28 15:10:00,6.09,6.09,6.08,6.09,70400.0,5.3407,5.3407,5.3319,5.3407,70400.0
2010-09-28 15:15:00,6.09,6.1,6.08,6.1,44000.0,5.3407,5.3495,5.3319,5.3495,44000.0
2010-09-28 15:20:00,6.1,6.1,6.09,6.09,29600.0,5.3495,5.3495,5.3407,5.3407,29600.0
2010-09-28 15:25:00,6.09,6.09,6.08,6.09,136800.0,5.3407,5.3407,5.3319,5.3407,136800.0
2010-09-28 15:30:00,6.09,6.1,6.09,6.1,202400.0,5.3407,5.3495,5.3407,5.3495,202400.0
2010-09-28 15:35:00,6.1,6.11,6.1,6.11,125600.0,5.3495,5.3583,5.3495,5.3583,125600.0
2010-09-28 15:40:00,6.11,6.11,6.1,6.1,149600.0,5.3583,5.3583,5.3495,5.3495,149600.0
2010-09-28 15:45:00,6.11,6.12,6.11,6.11,226400.0,5.3583,5.367,5.3583,5.3583,226400.0
2010-09-28 15:50:00,6.12,6.13,6.11,6.13,312000.0,5.367,5.3758,5.3583,5.3758,312000.0
2010-09-28 15:55:00,6.13,6.13,6.11,6.11,260000.0,5.3758,5.3758,5.3583,5.3583,260000.0
2010-09-29 09:30:00,6.08,6.09,6.05,6.08,53600.0,5.3319,5.3407,5.3056,5.3319,53600.0
2010-09-29 09:35:00,6.08,6.12,6.08,6.12,33600.0,5.3319,5.367,5.3319,5.367,33600.0
2010-09-29 09:40:00,6.12,6.14,6.12,6.13,828000.0,5.367,5.3846,5.367,5.3758,828000.0
2010-09-29 09:45:00,6.13,6.14,6.12,6.12,65600.0,5.3758,5.3846,5.367,5.367,65600.0
2010-09-29 09:50:00,6.12,6.12,6.1,6.1,44800.0,5.367,5.367,5.3495,5.3495,44800.0
2010-09-29 09:55:00,6.09,6.11,6.09,6.1,29600.0,5.3407,5.3583,5.3407,5.3495,29600.0
2010-09-29 10:00:00,6.1,6.13,6.1,6.13,62400.0,5.3495,5.3758,5.3495,5.3758,62400.0
2010-09-29 10:05:00,6.13,6.14,6.13,6.13,63200.0,5.3758,5.3846,5.3758,5.3758,63200.0
2010-09-29 10:10:00,6.13,6.14,6.13,6.14,55200.0,5.3758,5.3846,5.3758,5.3846,55200.0
2010-09-29 10:15:00,6.14,6.14,6.11,6.11,111200.0,5.3846,5.3846,5.3583,5.3583,111200.0
2010-09-29 10:20:00,6.11,6.11,6.1,6.1,68800.0,5.3583,5.3583,5.3495,5.3495,68800.0
2010-09-29 10:25:00,6.1,6.1,6.08,6.1,143200.0,5.3495,5.3495,5.3319,5.3495,143200.0
2010-09-29 10:30:00,6.1,6.12,6.09,6.12,44000.0,5.3495,5.367,5.3407,5.367,44000.0
2010-09-29 10:35:00,6.12,6.12,6.1,6.11,56800.0,5.367,5.367,5.3495,5.3583,56800.0
2010-09-29 10:40:00,6.11,6.12,6.09,6.1,71200.0,5.3583,5.367,5.3407,5.3495,71200.0
2010-09-29 10:45:00,6.1,6.1,6.09,6.09,124800.0,5.3495,5.3495,5.3407,5.3407,124800.0
2010-09-29 10:50:00,6.08,6.09,6.08,6.09,29600.0,5.3319,5.3407,5.3319,5.3407,29600.0
2010-09-29 10:55:00,6.09,6.09,6.07,6.09,64800.0,5.3407,5.3407,5.3232,5.3407,64800.0
2010-09-29 11:00:00,6.09,6.11,6.09,6.11,30400.0,5.3407,5.3583,5.3407,5.3583,30400.0
2010-09-29 11:05:00,6.11,6.11,6.1,6.1,41600.0,5.3583,5.3583,5.3495,5.3495,41600.0
2010-09-29 11:10:00,6.1,6.1,6.1,6.1,31200.0,5.3495,5.3495,5.3495,5.3495,31200.0
2010-09-29 11:15:00,6.1,6.1,6.09,6.1,41600.0,5.3495,5.3495,5.3407,5.3495,41600.0
2010-09-29 11:20:00,6.1,6.12,6.1,6.11,42400.0,5.3495,5.367,5.3495,5.3583,42400.0
2010-09-29 11:25:00,6.11,6.13,6.11,6.13,132800.0,5.3583,5.3758,5.3583,5.3758,132800.0
2010-09-29 11:30:00,6.13,6.13,6.13,6.13,49600.0,5.3758,5.3758,5.3758,5.3758,49600.0
2010-09-29 11:35:00,6.13,6.13,6.13,6.13,34400.0,5.3758,5.3758,5.3758,5.3758,34400.0
2010-09-29 11:40:00,6.13,6.13,6.12,6.12,38400.0,5.3758,5.3758,5.367,5.367,38400.0
2010-09-29 11:45:00,6.13,6.13,6.12,6.12,32000.0,5.3758,5.3758,5.367,5.367,32000.0
2010-09-29 11:50:00,6.13,6.13,6.12,6.12,41600.0,5.3758,5.3758,5.367,5.367,41600.0
2010-09-29 11:55:00,6.12,6.13,6.12,6.12,47200.0,5.367,5.3758,5.367,5.367,47200.0
2010-09-29 12:00:00,6.13,6.13,6.12,6.13,41600.0,5.3758,5.3758,5.367,5.3758,41600.0
2010-09-29 12:05:00,6.12,6.12,6.12,6.12,32800.0,5.367,5.367,5.367,5.367,32800.0
2010-09-29 12:10:00,6.12,6.13,6.12,6.13,38400.0,5.367,5.3758,5.367,5.3758,38400.0
2010-09-29 12:15:00,6.13,6.13,6.12,6.13,28800.0,5.3758,5.3758,5.367,5.3758,28800.0
2010-09-29 12:20:00,6.13,6.14,6.13,6.14,41600.0,5.3758,5.3846,5.3758,5.3846,41600.0
2010-09-29 12:25:00,6.14,6.14,6.12,6.12,52800.0,5.3846,5.3846,5.367,5.367,52800.0
2010-09-29 12:30:00,6.12,6.13,6.12,6.12,36000.0,5.367,5.3758,5.367,5.367,36000.0
2010-09-29 12:35:00,6.12,6.12,6.11,6.12,22400.0,5.367,5.367,5.3583,5.367,22400.0
2010-09-29 12:40:00,6.12,6.13,6.12,6.13,21600.0,5.367,5.3758,5.367,5.3758,21600.0
2010-09-29 12:45:00,6.13,6.13,6.12,6.12,26400.0,5.3758,5.3758,5.367,5.367,26400.0
2010-09-29 12:50:00,6.12,6.13,6.12,6.13,18400.0,5.367,5.3758,5.367,5.3758,18400.0
2010-09-29 12:55:00,6.13,6.13,6.13,6.13,25600.0,5.3758,5.3758,5.3758,5.3758,25600.0
2010-09-29 13:00:00,6.13,6.13,6.13,6.13,39200.0,5.3758,5.3758,5.3758,5.3758,39200.0
2010-09-29 13:05:00,6.13,6.13,6.12,6.12,36000.0,5.3758,5.3758,5.367,5.367,36000.0
2010-09-29 13:10:00,6.12,6.12,6.12,6.12,40800.0,5.367,5.367,5.367,5.367,40800.0
2010-09-29 13:15:00,6.12,6.12,6.12,6.12,23200.0,5.367,5.367,5.367,5.367,23200.0
2010-09-29 13:20:00,6.12,6.13,6.12,6.12,27200.0,5.367,5.3758,5.367,5.367,27200.0
2010-09-29 13:25:00,6.12,6.12,6.12,6.12,39200.0,5.367,5.367,5.367,5.367,39200.0
2010-09-29 13:30:00,6.12,6.12,6.12,6.12,32000.0,5.367,5.367,5.367,5.367,32000.0
2010-09-29 13:35:00,6.12,6.12,6.11,6.11,56000.0,5.367,5.367,5.3583,5.3583,56000.0
2010-09-29 13:40:00,6.11,6.12,6.11,6.11,76800.0,5.3583,5.367,5.3583,5.3583,76800.0
2010-09-29 13:45:00,6.11,6.12,6.11,6.12,27200.0,5.3583,5.367,5.3583,5.367,27200.0
2010-09-29 13:50:00,6.12,6.13,6.12,6.12,38400.0,5.367,5.3758,5.367,5.367,38400.0
2010-09-29 13:55:00,6.12,6.14,6.12,6.13,64000.0,5.367,5.3846,5.367,5.3758,64000.0
2010-09-29 14:00:00,6.13,6.14,6.13,6.13,48000.0,5.3758,5.3846,5.3758,5.3758,48000.0
2010-09-29 14:05:00,6.13,6.14,6.13,6.13,30400.0,5.3758,5.3846,5.3758,5.3758,30400.0
2010-09-29 14:10:00,6.13,6.14,6.13,6.14,61600.0,5.3758,5.3846,5.3758,5.3846,61600.0
2010-09-29 14:15:00,6.14,6.14,6.13,6.13,40800.0,5.3846,5.3846,5.3758,5.3758,40800.0
2010-09-29 14:20:00,6.13,6.14,6.13,6.14,56000.0,5.3758,5.3846,5.3758,5.3846,56000.0
2010-09-29 14:25:00,6.14,6.14,6.12,6.13,184000.0,5.3846,5.3846,5.367,5.3758,184000.0
2010-09-29 14:30:00,6.13,6.15,6.13,6.15,178400.0,5.3758,5.3933,5.3758,5.3933,178400.0
2010-09-29 14:35:00,6.15,6.16,6.15,6.16,166400.0,5.3933,5.4021,5.3933,5.4021,166400.0
2010-09-29 14:40:00,6.16,6.17,6.16,6.16,112000.0,5.4021,5.4109,5.4021,5.4021,112000.0
2010-09-29 14:45:00,6.16,6.16,6.15,6.15,71200.0,5.4021,5.4021,5.3933,5.3933,71200.0
2010-09-29 14:50:00,6.15,6.15,6.14,6.15,142400.0,5.3933,5.3933,5.3846,5.3933,142400.0
2010-09-29 14:55:00,6.15,6.16,6.15,6.16,100000.0,5.3933,5.4021,5.3933,5.4021,100000.0
2010-09-29 15:00:00,6.16,6.16,6.15,6.15,212000.0,5.4021,5.4021,5.3933,5.3933,212000.0
2010-09-29 15:05:00,6.15,6.15,6.13,6.14,412000.0,5.3933,5.3933,5.3758,5.3846,412000.0
2010-09-29 15:10:00,6.13,6.14,6.13,6.13,364000.0,5.3758,5.3846,5.3758,5.3758,364000.0
2010-09-29 15:15:00,6.13,6.14,6.12,6.13,328800.0,5.3758,5.3846,5.367,5.3758,328800.0
2010-09-29 15:20:00,6.13,6.15,6.13,6.15,230400.0,5.3758,5.3933,5.3758,5.3933,230400.0
2010-09-29 15:25:00,6.15,6.15,6.14,6.14,172800.0,5.3933,5.3933,5.3846,5.3846,172800.0
2010-09-29 15:30:00,6.14,6.14,6.13,6.14,264800.0,5.3846,5.3846,5.3758,5.3846,264800.0
2010-09-29 15:35:00,6.13,6.15,6.13,6.15,256800.0,5.3758,5.3933,5.3758,5.3933,256800.0
2010-09-29 15:40:00,6.15,6.15,6.13,6.13,244000.0,5.3933,5.3933,5.3758,5.3758,244000.0
2010-09-29 15:45:00,6.13,6.15,6.13,6.15,273600.0,5.3758,5.3933,5.3758,5.3933,273600.0
2010-09-29 15:50:00,6.15,6.15,6.15,6.15,151200.0,5.3933,5.3933,5.3933,5.3933,151200.0
2010-09-29 15:55:00,6.14,6.15,6.14,6.15,388800.0,5.3846,5.3933,5.3846,5.3933,388800.0
2010-09-30 09:30:00,6.19,6.22,6.17,6.22,465600.0,5.4284,5.4547,5.4109,5.4547,465600.0
2010-09-30 09:35:00,6.22,6.22,6.2,6.22,153600.0,5.4547,5.4547,5.4372,5.4547,153600.0
2010-09-30 09:40:00,6.22,6.25,6.2,6.25,334400.0,5.4547,5.481,5.4372,5.481,334400.0
2010-09-30 09:45:00,6.25,6.25,6.23,6.23,222400.0,5.481,5.481,5.4635,5.4635,222400.0
2010-09-30 09:50:00,6.24,6.24,6.21,6.23,142400.0,5.4723,5.4723,5.446,5.4635,142400.0
2010-09-30 09:55:00,6.23,6.24,6.22,6.22,163200.0,5.4635,5.4723,5.4547,5.4547,163200.0
2010-09-30 10:00:00,6.22,6.22,6.2,6.2,154400.0,5.4547,5.4547,5.4372,5.4372,154400.0
2010-09-30 10:05:00,6.2,6.21,6.2,6.2,112000.0,5.4372,5.446,5.4372,5.4372,112000.0
2010-09-30 10:10:00,6.2,6.2,6.18,6.2,175200.0,5.4372,5.4372,5.4196,5.4372,175200.0
2010-09-30 10:15:00,6.19,6.22,6.19,6.2,179200.0,5.4284,5.4547,5.4284,5.4372,179200.0
2010-09-30 10:20:00,6.2,6.21,6.18,6.18,214400.0,5.4372,5.446,5.4196,5.4196,214400.0
2010-09-30 10:25:00,6.18,6.19,6.18,6.19,98400.0,5.4196,5.4284,5.4196,5.4284,98400.0
2010-09-30 10:30:00,6.18,6.22,6.18,6.22,322400.0,5.4196,5.4547,5.4196,5.4547,322400.0
2010-09-30 10:35:00,6.22,6.23,6.21,6.22,177600.0,5.4547,5.4635,5.446,5.4547,177600.0
2010-09-30 10:40:00,6.21,6.23,6.21,6.23,88000.0,5.446,5.4635,5.446,5.4635,88000.0
2010-09-30 10:45:00,6.23,6.23,6.21,6.23,224800.0,5.4635,5.4635,5.446,5.4635,224800.0
2010-09-30 10:50:00,6.23,6.23,6.22,6.22,116800.0,5.4635,5.4635,5.4547,5.4547,116800.0
2010-09-30 10:55:00,6.22,6.22,6.19,6.2,69600.0,5.4547,5.4547,5.4284,5.4372,69600.0
2010-09-30 11:00:00,6.19,6.19,6.18,6.19,149600.0,5.4284,5.4284,5.4196,5.4284,149600.0
2010-09-30 11:05:00,6.18,6.18,6.16,6.16,93600.0,5.4196,5.4196,5.4021,5.4021,93600.0
2010-09-30 11:10:00,6.16,6.17,6.16,6.16,60800.0,5.4021,5.4109,5.4021,5.4021,60800.0
2010-09-30 11:15:00,6.15,6.16,6.15,6.16,45600.0,5.3933,5.4021,5.3933,5.4021,45600.0
2010-09-30 11:20:00,6.16,6.16,6.14,6.14,110400.0,5.4021,5.4021,5.3846,5.3846,110400.0
2010-09-30 11:25:00,6.14,6.14,6.12,6.13,92800.0,5.3846,5.3846,5.367,5.3758,92800.0
2010-09-30 11:30:00,6.13,6.13,6.13,6.13,59200.0,5.3758,5.3758,5.3758,5.3758,59200.0
2010-09-30 11:35:00,6.13,6.14,6.11,6.13,182400.0,5.3758,5.3846,5.3583,5.3758,182400.0
2010-09-30 11:40:00,6.13,6.14,6.13,6.14,172800.0,5.3758,5.3846,5.3758,5.3846,172800.0
2010-09-30 11:45:00,6.14,6.14,6.13,6.14,192800.0,5.3846,5.3846,5.3758,5.3846,192800.0
2010-09-30 11:50:00,6.14,6.14,6.13,6.14,68000.0,5.3846,5.3846,5.3758,5.3846,68000.0
2010-09-30 11:55:00,6.13,6.14,6.13,6.14,138400.0,5.3758,5.3846,5.3758,5.3846,138400.0
2010-09-30 12:00:00,6.14,6.14,6.12,6.12,370400.0,5.3846,5.3846,5.367,5.367,370400.0
2010-09-30 12:05:00,6.12,6.13,6.11,6.12,59200.0,5.367,5.3758,5.3583,5.367,59200.0
2010-09-30 12:10:00,6.11,6.12,6.11,6.12,57600.0,5.3583,5.367,5.3583,5.367,57600.0
2010-09-30 12:15:00,6.12,6.13,6.12,6.12,35200.0,5.367,5.3758,5.367,5.367,35200.0
2010-09-30 12:20:00,6.12,6.13,6.11,6.12,56800.0,5.367,5.3758,5.3583,5.367,56800.0
2010-09-30 12:25:00,6.12,6.12,6.12,6.12,23200.0,5.367,5.367,5.367,5.367,23200.0
2010-09-30 12:30:00,6.12,6.13,6.12,6.13,39200.0,5.367,5.3758,5.367,5.3758,39200.0
2010-09-30 12:35:00,6.13,6.14,6.13,6.14,120800.0,5.3758,5.3846,5.3758,5.3846,120800.0
2010-09-30 12:40:00,6.14,6.15,6.14,6.15,63200.0,5.3846,5.3933,5.3846,5.3933,63200.0
2010-09-30 12:45:00,6.15,6.17,6.15,6.16,48800.0,5.3933,5.4109,5.3933,5.4021,48800.0
2010-09-30 12:50:00,6.16,6.17,6.16,6.16,142400.0,5.4021,5.4109,5.4021,5.4021,142400.0
2010-09-30 12:55:00,6.16,6.16,6.15,6.16,25600.0,5.4021,5.4021,5.3933,5.4021,25600.0
2010-09-30 13:00:00,6.16,6.16,6.15,6.15,18400.0,5.4021,5.4021,5.3933,5.3933,18400.0
2010-09-30 13:05:00,6.15,6.16,6.15,6.15,28000.0,5.3933,5.4021,5.3933,5.3933,28000.0
2010-09-30 13:10:00,6.15,6.16,6.15,6.15,44000.0,5.3933,5.4021,5.3933,5.3933,44000.0
2010-09-30 13:15:00,6.15,6.16,6.15,6.15,108800.0,5.3933,5.4021,5.3933,5.3933,108800.0
2010-09-30 13:20:00,6.15,6.15,6.14,6.15,60800.0,5.3933,5.3933,5.3846,5.3933,60800.0
2010-09-30 13:25:00,6.15,6.15,6.15,6.15,93600.0,5.3933,5.3933,5.3933,5.3933,93600.0
2010-09-30 13:30:00,6.15,6.15,6.15,6.15,31200.0,5.3933,5.3933,5.3933,5.3933,31200.0
2010-09-30 13:35:00,6.15,6.15,6.15,6.15,28800.0,5.3933,5.3933,5.3933,5.3933,28800.0
2010-09-30 13:40:00,6.15,6.15,6.14,6.14,48800.0,5.3933,5.3933,5.3846,5.3846,48800.0
2010-09-30 13:45:00,6.15,6.15,6.15,6.15,62400.0,5.3933,5.3933,5.3933,5.3933,62400.0
2010-09-30 13:50:00,6.15,6.15,6.14,6.15,36000.0,5.3933,5.3933,5.3846,5.3933,36000.0
2010-09-30 13:55:00,6.15,6.15,6.15,6.15,32800.0,5.3933,5.3933,5.3933,5.3933,32800.0
2010-09-30 14:00:00,6.16,6.16,6.15,6.15,37600.0,5.4021,5.4021,5.3933,5.3933,37600.0
2010-09-30 14:05:00,6.15,6.15,6.15,6.15,24800.0,5.3933,5.3933,5.3933,5.3933,24800.0
2010-09-30 14:10:00,6.15,6.15,6.14,6.15,62400.0,5.3933,5.3933,5.3846,5.3933,62400.0
2010-09-30 14:15:00,6.15,6.15,6.13,6.13,481600.0,5.3933,5.3933,5.3758,5.3758,481600.0
2010-09-30 14:20:00,6.14,6.14,6.14,6.14,90400.0,5.3846,5.3846,5.3846,5.3846,90400.0
2010-09-30 14:25:00,6.14,6.14,6.14,6.14,55200.0,5.3846,5.3846,5.3846,5.3846,55200.0
2010-09-30 14:30:00,6.14,6.14,6.14,6.14,43200.0,5.3846,5.3846,5.3846,5.3846,43200.0
2010-09-30 14:35:00,6.14,6.15,6.14,6.14,120800.0,5.3846,5.3933,5.3846,5.3846,120800.0
2010-09-30 14:40:00,6.14,6.15,6.14,6.15,36800.0,5.3846,5.3933,5.3846,5.3933,36800.0
2010-09-30 14:45:00,6.15,6.16,6.15,6.15,118400.0,5.3933,5.4021,5.3933,5.3933,118400.0
2010-09-30 14:50:00,6.15,6.16,6.15,6.15,45600.0,5.3933,5.4021,5.3933,5.3933,45600.0
2010-09-30 14:55:00,6.15,6.16,6.15,6.15,72800.0,5.3933,5.4021,5.3933,5.3933,72800.0
2010-09-30 15:00:00,6.15,6.15,6.14,6.14,36800.0,5.3933,5.3933,5.3846,5.3846,36800.0
2010-09-30 15:05:00,6.14,6.15,6.14,6.15,40800.0,5.3846,5.3933,5.3846,5.3933,40800.0
2010-09-30 15:10:00,6.15,6.15,6.13,6.13,164800.0,5.3933,5.3933,5.3758,5.3758,164800.0
2010-09-30 15:15:00,6.12,6.13,6.12,6.13,148800.0,5.367,5.3758,5.367,5.3758,148800.0
2010-09-30 15:20:00,6.13,6.14,6.13,6.14,106400.0,5.3758,5.3846,5.3758,5.3846,106400.0
2010-09-30 15:25:00,6.14,6.14,6.13,6.14,59200.0,5.3846,5.3846,5.3758,5.3846,59200.0
2010-09-30 15:30:00,6.14,6.15,6.13,6.13,148800.0,5.3846,5.3933,5.3758,5.3758,148800.0
2010-09-30 15:35:00,6.13,6.13,6.13,6.13,88800.0,5.3758,5.3758,5.3758,5.3758,88800.0
2010-09-30 15:40:00,6.13,6.15,6.13,6.14,119200.0,5.3758,5.3933,5.3758,5.3846,119200.0
2010-09-30 15:45:00,6.14,6.14,6.12,6.13,255200.0,5.3846,5.3846,5.367,5.3758,255200.0
2010-09-30 15:50:00,6.13,6.14,6.13,6.13,213600.0,5.3758,5.3846,5.3758,5.3758,213600.0
2010-09-30 15:55:00,6.13,6.14,6.13,6.13,268000.0,5.3758,5.3846,5.3758,5.3758,268000.0
2010-10-01 09:30:00,6.19,6.21,6.18,6.2,95200.0,5.4284,5.446,5.4196,5.4372,95200.0
2010-10-01 09:35:00,6.2,6.2,6.19,6.19,55200.0,5.4372,5.4372,5.4284,5.4284,55200.0
2010-10-01 09:40:00,6.2,6.2,6.18,6.19,44000.0,5.4372,5.4372,5.4196,5.4284,44000.0
2010-10-01 09:45:00,6.19,6.19,6.18,6.19,53600.0,5.4284,5.4284,5.4196,5.4284,53600.0
2010-10-01 09:50:00,6.19,6.2,6.18,6.18,78400.0,5.4284,5.4372,5.4196,5.4196,78400.0
2010-10-01 09:55:00,6.19,6.2,6.18,6.2,111200.0,5.4284,5.4372,5.4196,5.4372,111200.0
2010-10-01 10:00:00,6.19,6.2,6.15,6.16,353600.0,5.4284,5.4372,5.3933,5.4021,353600.0
2010-10-01 10:05:00,6.16,6.18,6.16,6.17,131200.0,5.4021,5.4196,5.4021,5.4109,131200.0
2010-10-01 10:10:00,6.16,6.2,6.16,6.19,54400.0,5.4021,5.4372,5.4021,5.4284,54400.0
2010-10-01 10:15:00,6.19,6.21,6.19,6.2,114400.0,5.4284,5.446,5.4284,5.4372,114400.0
2010-10-01 10:20:00,6.19,6.2,6.15,6.16,67200.0,5.4284,5.4372,5.3933,5.4021,67200.0
2010-10-01 10:25:00,6.15,6.15,6.14,6.14,39200.0,5.3933,5.3933,5.3846,5.3846,39200.0
2010-10-01 10:30:00,6.14,6.14,6.12,6.14,111200.0,5.3846,5.3846,5.367,5.3846,111200.0
2010-10-01 10:35:00,6.13,6.13,6.11,6.12,49600.0,5.3758,5.3758,5.3583,5.367,49600.0
2010-10-01 10:40:00,6.12,6.14,6.12,6.14,37600.0,5.367,5.3846,5.367,5.3846,37600.0
2010-10-01 10:45:00,6.14,6.16,6.14,6.15,163200.0,5.3846,5.4021,5.3846,5.3933,163200.0
2010-10-01 10:50:00,6.15,6.15,6.14,6.14,75200.0,5.3933,5.3933,5.3846,5.3846,75200.0
2010-10-01 10:55:00,6.14,6.14,6.14,6.14,43200.0,5.3846,5.3846,5.3846,5.3846,43200.0
2010-10-01 11:00:00,6.14,6.15,6.13,6.13,83200.0,5.3846,5.3933,5.3758,5.3758,83200.0
2010-10-01 11:05:00,6.13,6.14,6.12,6.14,55200.0,5.3758,5.3846,5.367,5.3846,55200.0
2010-10-01 11:10:00,6.13,6.13,6.12,6.12,62400.0,5.3758,5.3758,5.367,5.367,62400.0
2010-10-01 11:15:00,6.12,6.14,6.11,6.13,48000.0,5.367,5.3846,5.3583,5.3758,48000.0
2010-10-01 11:20:00,6.13,6.13,6.12,6.13,224800.0,5.3758,5.3758,5.367,5.3758,224800.0
2010-10-01 11:25:00,6.13,6.13,6.12,6.13,46400.0,5.3758,5.3758,5.367,5.3758,46400.0
2010-10-01 11:30:00,6.12,6.13,6.12,6.13,90400.0,5.367,5.3758,5.367,5.3758,90400.0
2010-10-01 11:35:00,6.13,6.13,6.13,6.13,47200.0,5.3758,5.3758,5.3758,5.3758,47200.0
2010-10-01 11:40:00,6.13,6.14,6.13,6.14,68800.0,5.3758,5.3846,5.3758,5.3846,68800.0
2010-10-01 11:45:00,6.14,6.15,6.14,6.14,54400.0,5.3846,5.3933,5.3846,5.3846,54400.0
2010-10-01 11:50:00,6.14,6.15,6.14,6.14,28000.0,5.3846,5.3933,5.3846,5.3846,28000.0
2010-10-01 11:55:00,6.14,6.15,6.14,6.14,18400.0,5.3846,5.3933,5.3846,5.3846,18400.0
2010-10-01 12:00:00,6.14,6.14,6.13,6.13,32000.0,5.3846,5.3846,5.3758,5.3758,32000.0
2010-10-01 12:05:00,6.13,6.13,6.13,6.13,15200.0,5.3758,5.3758,5.3758,5.3758,15200.0
2010-10-01 12:10:00,6.13,6.13,6.12,6.12,68000.0,5.3758,5.3758,5.367,5.367,68000.0
2010-10-01 12:15:00,6.12,6.12,6.11,6.12,44000.0,5.367,5.367,5.3583,5.367,44000.0
2010-10-01 12:20:00,6.12,6.12,6.11,6.11,93600.0,5.367,5.367,5.3583,5.3583,93600.0
2010-10-01 12:25:00,6.11,6.11,6.1,6.1,118400.0,5.3583,5.3583,5.3495,5.3495,118400.0
2010-10-01 12:30:00,6.1,6.1,6.09,6.09,132800.0,5.3495,5.3495,5.3407,5.3407,132800.0
2010-10-01 12:35:00,6.09,6.09,6.09,6.09,38400.0,5.3407,5.3407,5.3407,5.3407,38400.0
2010-10-01 12:40:00,6.09,6.09,6.08,6.09,60800.0,5.3407,5.3407,5.3319,5.3407,60800.0
2010-10-01 12:45:00,6.09,6.09,6.08,6.09,74400.0,5.3407,5.3407,5.3319,5.3407,74400.0
2010-10-01 12:50:00,6.09,6.1,6.09,6.1,38400.0,5.3407,5.3495,5.3407,5.3495,38400.0
2010-10-01 12:55:00,6.09,6.09,6.09,6.09,32000.0,5.3407,5.3407,5.3407,5.3407,32000.0
2010-10-01 13:00:00,6.09,6.09,6.09,6.09,60800.0,5.3407,5.3407,5.3407,5.3407,60800.0
2010-10-01 13:05:00,6.09,6.1,6.09,6.09,42400.0,5.3407,5.3495,5.3407,5.3407,42400.0
2010-10-01 13:10:00,6.1,6.1,6.09,6.09,48000.0,5.3495,5.3495,5.3407,5.3407,48000.0
2010-10-01 13:15:00,6.1,6.1,6.09,6.1,30400.0,5.3495,5.3495,5.3407,5.3495,30400.0
2010-10-01 13:20:00,6.09,6.09,6.08,6.09,77600.0,5.3407,5.3407,5.3319,5.3407,77600.0
2010-10-01 13:25:00,6.09,6.1,6.09,6.1,80000.0,5.3407,5.3495,5.3407,5.3495,80000.0
2010-10-01 13:30:00,6.1,6.1,6.09,6.1,64800.0,5.3495,5.3495,5.3407,5.3495,64800.0
2010-10-01 13:35:00,6.1,6.1,6.09,6.09,43200.0,5.3495,5.3495,5.3407,5.3407,43200.0
2010-10-01 13:40:00,6.09,6.09,6.09,6.09,49600.0,5.3407,5.3407,5.3407,5.3407,49600.0
2010-10-01 13:45:00,6.09,6.09,6.09,6.09,46400.0,5.3407,5.3407,5.3407,5.3407,46400.0
2010-10-01 13:50:00,6.09,6.1,6.09,6.09,34400.0,5.3407,5.3495,5.3407,5.3407,34400.0
2010-10-01 13:55:00,6.09,6.1,6.09,6.1,14400.0,5.3407,5.3495,5.3407,5.3495,14400.0
2010-10-01 14:00:00,6.1,6.11,6.1,6.11,43200.0,5.3495,5.3583,5.3495,5.3583,43200.0
2010-10-01 14:05:00,6.11,6.11,6.11,6.11,36000.0,5.3583,5.3583,5.3583,5.3583,36000.0
2010-10-01 14:10:00,6.11,6.12,6.11,6.12,29600.0,5.3583,5.367,5.3583,5.367,29600.0
2010-10-01 14:15:00,6.12,6.13,6.12,6.13,112800.0,5.367,5.3758,5.367,5.3758,112800.0
2010-10-01 14:20:00,6.13,6.13,6.13,6.13,48000.0,5.3758,5.3758,5.3758,5.3758,48000.0
2010-10-01 14:25:00,6.13,6.13,6.12,6.12,39200.0,5.3758,5.3758,5.367,5.367,39200.0
2010-10-01 14:30:00,6.12,6.13,6.12,6.12,50400.0,5.367,5.3758,5.367,5.367,50400.0
2010-10-01 14:35:00,6.12,6.13,6.12,6.13,83200.0,5.367,5.3758,5.367,5.3758,83200.0
2010-10-01 14:40:00,6.13,6.13,6.12,6.12,38400.0,5.3758,5.3758,5.367,5.367,38400.0
2010-10-01 14:45:00,6.13,6.13,6.12,6.13,36800.0,5.3758,5.3758,5.367,5.3758,36800.0
2010-10-01 14:50:00,6.13,6.13,6.13,6.13,48000.0,5.3758,5.3758,5.3758,5.3758,48000.0
2010-10-01 14:55:00,6.13,6.13,6.13,6.13,44800.0,5.3758,5.3758,5.3758,5.3758,44800.0
2010-10-01 15:00:00,6.13,6.13,6.13,6.13,104000.0,5.3758,5.3758,5.3758,5.3758,104000.0
2010-10-01 15:05:00,6.13,6.14,6.13,6.14,117600.0,5.3758,5.3846,5.3758,5.3846,117600.0
2010-10-01 15:10:00,6.14,6.14,6.13,6.13,119200.0,5.3846,5.3846,5.3758,5.3758,119200.0
2010-10-01 15:15:00,6.13,6.14,6.13,6.13,132000.0,5.3758,5.3846,5.3758,5.3758,132000.0
2010-10-01 15:20:00,6.13,6.14,6.13,6.14,84800.0,5.3758,5.3846,5.3758,5.3846,84800.0
2010-10-01 15:25:00,6.14,6.14,6.12,6.13,55200.0,5.3846,5.3846,5.367,5.3758,55200.0
2010-10-01 15:30:00,6.13,6.14,6.13,6.14,78400.0,5.3758,5.3846,5.3758,5.3846,78400.0
2010-10-01 15:35:00,6.14,6.14,6.13,6.14,90400.0,5.3846,5.3846,5.3758,5.3846,90400.0
2010-10-01 15:40:00,6.14,6.14,6.14,6.14,145600.0,5.3846,5.3846,5.3846,5.3846,145600.0
2010-10-01 15:45:00,6.14,6.14,6.13,6.13,141600.0,5.3846,5.3846,5.3758,5.3758,141600.0
2010-10-01 15:50:00,6.13,6.14,6.13,6.13,139200.0,5.3758,5.3846,5.3758,5.3758,139200.0
2010-10-01 15:55:00,6.13,6.14,6.13,6.13,168000.0,5.3758,5.3846,5.3758,5.3758,168000.0
2010-10-04 09:30:00,6.1,6.11,6.09,6.09,48000.0,5.3495,5.3583,5.3407,5.3407,48000.0
2010-10-04 09:35:00,6.09,6.1,6.09,6.1,42400.0,5.3407,5.3495,5.3407,5.3495,42400.0
2010-10-04 09:40:00,6.1,6.11,6.09,6.1,70400.0,5.3495,5.3583,5.3407,5.3495,70400.0
2010-10-04 09:45:00,6.11,6.12,6.11,6.12,18400.0,5.3583,5.367,5.3583,5.367,18400.0
2010-10-04 09:50:00,6.12,6.12,6.08,6.08,91200.0,5.367,5.367,5.3319,5.3319,91200.0
2010-10-04 09:55:00,6.08,6.09,6.08,6.08,35200.0,5.3319,5.3407,5.3319,5.3319,35200.0
2010-10-04 10:00:00,6.08,6.1,6.06,6.08,132000.0,5.3319,5.3495,5.3144,5.3319,132000.0
2010-10-04 10:05:00,6.08,6.11,6.08,6.1,17600.0,5.3319,5.3583,5.3319,5.3495,17600.0
2010-10-04 10:10:00,6.1,6.11,6.09,6.1,29600.0,5.3495,5.3583,5.3407,5.3495,29600.0
2010-10-04 10:15:00,6.1,6.11,6.09,6.11,28800.0,5.3495,5.3583,5.3407,5.3583,28800.0
2010-10-04 10:20:00,6.11,6.12,6.11,6.11,17600.0,5.3583,5.367,5.3583,5.3583,17600.0
2010-10-04 10:25:00,6.11,6.11,6.1,6.1,19200.0,5.3583,5.3583,5.3495,5.3495,19200.0
2010-10-04 10:30:00,6.1,6.1,6.09,6.09,20000.0,5.3495,5.3495,5.3407,5.3407,20000.0
2010-10-04 10:35:00,6.09,6.09,6.08,6.08,38400.0,5.3407,5.3407,5.3319,5.3319,38400.0
2010-10-04 10:40:00,6.08,6.08,6.06,6.06,37600.0,5.3319,5.3319,5.3144,5.3144,37600.0
2010-10-04 10:45:00,6.06,6.06,6.05,6.06,48800.0,5.3144,5.3144,5.3056,5.3144,48800.0
2010-10-04 10:50:00,6.06,6.07,6.06,6.07,32000.0,5.3144,5.3232,5.3144,5.3232,32000.0
2010-10-04 10:55:00,6.06,6.06,6.06,6.06,24000.0,5.3144,5.3144,5.3144,5.3144,24000.0
2010-10-04 11:00:00,6.06,6.06,6.05,6.06,32800.0,5.3144,5.3144,5.3056,5.3144,32800.0
2010-10-04 11:05:00,6.06,6.06,6.03,6.04,44800.0,5.3144,5.3144,5.2881,5.2969,44800.0
2010-10-04 11:10:00,6.04,6.04,6.03,6.03,24000.0,5.2969,5.2969,5.2881,5.2881,24000.0
2010-10-04 11:15:00,6.03,6.03,6.01,6.02,52800.0,5.2881,5.2881,5.2706,5.2793,52800.0
2010-10-04 11:20:00,6.02,6.02,6.0,6.0,66400.0,5.2793,5.2793,5.2618,5.2618,66400.0
2010-10-04 11:25:00,6.01,6.01,5.99,6.0,37600.0,5.2706,5.2706,5.253,5.2618,37600.0
2010-10-04 11:30:00,6.0,6.01,6.0,6.01,44800.0,5.2618,5.2706,5.2618,5.2706,44800.0
2010-10-04 11:35:00,6.01,6.02,6.01,6.01,43200.0,5.2706,5.2793,5.2706,5.2706,43200.0
2010-10-04 11:40:00,6.01,6.01,6.01,6.01,28000.0,5.2706,5.2706,5.2706,5.2706,28000.0
2010-10-04 11:45:00,6.01,6.01,6.01,6.01,32000.0,5.2706,5.2706,5.2706,5.2706,32000.0
2010-10-04 11:50:00,6.01,6.02,6.01,6.01,28800.0,5.2706,5.2793,5.2706,5.2706,28800.0
2010-10-04 11:55:00,6.01,6.02,5.99,5.99,58400.0,5.2706,5.2793,5.253,5.253,58400.0
2010-10-04 12:00:00,5.99,6.0,5.98,6.0,77600.0,5.253,5.2618,5.2443,5.2618,77600.0
2010-10-04 12:05:00,6.0,6.0,5.98,5.99,92800.0,5.2618,5.2618,5.2443,5.253,92800.0
2010-10-04 12:10:00,5.99,6.0,5.99,5.99,52800.0,5.253,5.2618,5.253,5.253,52800.0
2010-10-04 12:15:00,5.99,6.01,5.99,6.01,70400.0,5.253,5.2706,5.253,5.2706,70400.0
2010-10-04 12:20:00,6.01,6.01,6.0,6.0,17600.0,5.2706,5.2706,5.2618,5.2618,17600.0
2010-10-04 12:25:00,6.0,6.0,6.0,6.0,44000.0,5.2618,5.2618,5.2618,5.2618,44000.0
2010-10-04 12:30:00,6.0,6.01,6.0,6.0,40000.0,5.2618,5.2706,5.2618,5.2618,40000.0
2010-10-04 12:35:00,6.01,6.01,6.0,6.0,28800.0,5.2706,5.2706,5.2618,5.2618,28800.0
2010-10-04 12:40:00,6.0,6.0,5.99,5.99,46400.0,5.2618,5.2618,5.253,5.253,46400.0
2010-10-04 12:45:00,5.99,6.0,5.99,6.0,25600.0,5.253,5.2618,5.253,5.2618,25600.0
2010-10-04 12:50:00,6.0,6.0,6.0,6.0,21600.0,5.2618,5.2618,5.2618,5.2618,21600.0
2010-10-04 12:55:00,6.0,6.0,6.0,6.0,32000.0,5.2618,5.2618,5.2618,5.2618,32000.0
2010-10-04 13:00:00,6.0,6.01,6.0,6.01,60800.0,5.2618,5.2706,5.2618,5.2706,60800.0
2010-10-04 13:05:00,6.01,6.01,6.01,6.01,23200.0,5.2706,5.2706,5.2706,5.2706,23200.0
2010-10-04 13:10:00,6.01,6.02,6.0,6.01,35200.0,5.2706,5.2793,5.2618,5.2706,35200.0
2010-10-04 13:15:00,6.0,6.01,6.0,6.01,19200.0,5.2618,5.2706,5.2618,5.2706,19200.0
2010-10-04 13:20:00,6.01,6.01,6.01,6.01,17600.0,5.2706,5.2706,5.2706,5.2706,17600.0
2010-10-04 13:25:00,6.01,6.01,6.0,6.0,83200.0,5.2706,5.2706,5.2618,5.2618,83200.0
2010-10-04 13:30:00,6.0,6.0,5.99,5.99,60800.0,5.2618,5.2618,5.253,5.253,60800.0
2010-10-04 13:35:00,5.99,5.99,5.99,5.99,55200.0,5.253,5.253,5.253,5.253,55200.0
2010-10-04 13:40:00,5.99,6.0,5.99,5.99,50400.0,5.253,5.2618,5.253,5.253,50400.0
2010-10-04 13:45:00,5.99,5.99,5.99,5.99,40800.0,5.253,5.253,5.253,5.253,40800.0
2010-10-04 13:50:00,5.99,6.0,5.99,6.0,65600.0,5.253,5.2618,5.253,5.2618,65600.0
2010-10-04 13:55:00,6.0,6.01,5.99,6.01,48800.0,5.2618,5.2706,5.253,5.2706,48800.0
2010-10-04 14:00:00,6.01,6.01,6.0,6.0,80000.0,5.2706,5.2706,5.2618,5.2618,80000.0
2010-10-04 14:05:00,6.0,6.0,5.99,5.99,53600.0,5.2618,5.2618,5.253,5.253,53600.0
2010-10-04 14:10:00,6.0,6.0,5.99,5.99,73600.0,5.2618,5.2618,5.253,5.253,73600.0
2010-10-04 14:15:00,5.99,5.99,5.98,5.99,127200.0,5.253,5.253,5.2443,5.253,127200.0
2010-10-04 14:20:00,5.99,5.99,5.99,5.99,76800.0,5.253,5.253,5.253,5.253,76800.0
2010-10-04 14:25:00,5.99,5.99,5.98,5.99,60000.0,5.253,5.253,5.2443,5.253,60000.0
2010-10-04 14:30:00,5.99,5.99,5.98,5.99,152800.0,5.253,5.253,5.2443,5.253,152800.0
2010-10-04 14:35:00,5.99,6.0,5.98,6.0,140800.0,5.253,5.2618,5.2443,5.2618,140800.0
2010-10-04 14:40:00,6.0,6.0,5.99,6.0,59200.0,5.2618,5.2618,5.253,5.2618,59200.0
2010-10-04 14:45:00,6.0,6.01,6.0,6.0,86400.0,5.2618,5.2706,5.2618,5.2618,86400.0
2010-10-04 14:50:00,6.0,6.01,6.0,6.01,64000.0,5.2618,5.2706,5.2618,5.2706,64000.0
2010-10-04 14:55:00,6.01,6.01,6.0,6.0,56800.0,5.2706,5.2706,5.2618,5.2618,56800.0
2010-10-04 15:00:00,6.0,6.02,6.0,6.02,108000.0,5.2618,5.2793,5.2618,5.2793,108000.0
2010-10-04 15:05:00,6.02,6.02,6.01,6.01,47200.0,5.2793,5.2793,5.2706,5.2706,47200.0
2010-10-04 15:10:00,6.01,6.02,6.01,6.01,84800.0,5.2706,5.2793,5.2706,5.2706,84800.0
2010-10-04 15:15:00,6.02,6.02,6.01,6.02,52000.0,5.2793,5.2793,5.2706,5.2793,52000.0
2010-10-04 15:20:00,6.02,6.03,6.01,6.03,119200.0,5.2793,5.2881,5.2706,5.2881,119200.0
2010-10-04 15:25:00,6.03,6.03,6.02,6.03,75200.0,5.2881,5.2881,5.2793,5.2881,75200.0
2010-10-04 15:30:00,6.03,6.03,6.02,6.02,141600.0,5.2881,5.2881,5.2793,5.2793,141600.0
2010-10-04 15:35:00,6.02,6.02,6.01,6.02,169600.0,5.2793,5.2793,5.2706,5.2793,169600.0
2010-10-04 15:40:00,6.02,6.02,6.02,6.02,164000.0,5.2793,5.2793,5.2793,5.2793,164000.0
2010-10-04 15:45:00,6.02,6.03,6.02,6.02,328800.0,5.2793,5.2881,5.2793,5.2793,328800.0
2010-10-04 15:50:00,6.02,6.02,6.02,6.02,221600.0,5.2793,5.2793,5.2793,5.2793,221600.0
2010-10-04 15:55:00,6.02,6.03,6.02,6.03,462400.0,5.2793,5.2881,5.2793,5.2881,462400.0
2010-10-05 09:30:00,6.12,6.13,6.12,6.13,56800.0,5.367,5.3758,5.367,5.3758,56800.0
2010-10-05 09:35:00,6.12,6.15,6.12,6.14,68800.0,5.367,5.3933,5.367,5.3846,68800.0
2010-10-05 09:40:00,6.14,6.15,6.12,6.15,57600.0,5.3846,5.3933,5.367,5.3933,57600.0
2010-10-05 09:45:00,6.15,6.16,6.13,6.13,69600.0,5.3933,5.4021,5.3758,5.3758,69600.0
2010-10-05 09:50:00,6.14,6.15,6.14,6.15,28000.0,5.3846,5.3933,5.3846,5.3933,28000.0
2010-10-05 09:55:00,6.15,6.18,6.14,6.18,76800.0,5.3933,5.4196,5.3846,5.4196,76800.0
2010-10-05 10:00:00,6.17,6.18,6.14,6.17,136800.0,5.4109,5.4196,5.3846,5.4109,136800.0
2010-10-05 10:05:00,6.17,6.17,6.15,6.16,156000.0,5.4109,5.4109,5.3933,5.4021,156000.0
2010-10-05 10:10:00,6.16,6.16,6.15,6.15,76800.0,5.4021,5.4021,5.3933,5.3933,76800.0
2010-10-05 10:15:00,6.15,6.15,6.14,6.14,107200.0,5.3933,5.3933,5.3846,5.3846,107200.0
2010-10-05 10:20:00,6.14,6.14,6.13,6.14,89600.0,5.3846,5.3846,5.3758,5.3846,89600.0
2010-10-05 10:25:00,6.14,6.16,6.14,6.16,117600.0,5.3846,5.4021,5.3846,5.4021,117600.0
2010-10-05 10:30:00,6.16,6.17,6.15,6.16,122400.0,5.4021,5.4109,5.3933,5.4021,122400.0
2010-10-05 10:35:00,6.16,6.17,6.15,6.16,181600.0,5.4021,5.4109,5.3933,5.4021,181600.0
2010-10-05 10:40:00,6.16,6.16,6.15,6.15,202400.0,5.4021,5.4021,5.3933,5.3933,202400.0
2010-10-05 10:45:00,6.15,6.16,6.15,6.15,91200.0,5.3933,5.4021,5.3933,5.3933,91200.0
2010-10-05 10:50:00,6.16,6.17,6.16,6.17,55200.0,5.4021,5.4109,5.4021,5.4109,55200.0
2010-10-05 10:55:00,6.17,6.17,6.16,6.16,56800.0,5.4109,5.4109,5.4021,5.4021,56800.0
2010-10-05 11:00:00,6.15,6.16,6.15,6.16,48000.0,5.3933,5.4021,5.3933,5.4021,48000.0
2010-10-05 11:05:00,6.16,6.18,6.16,6.17,180800.0,5.4021,5.4196,5.4021,5.4109,180800.0
2010-10-05 11:10:00,6.17,6.18,6.17,6.18,82400.0,5.4109,5.4196,5.4109,5.4196,82400.0
2010-10-05 11:15:00,6.18,6.18,6.18,6.18,71200.0,5.4196,5.4196,5.4196,5.4196,71200.0
2010-10-05 11:20:00,6.18,6.18,6.17,6.18,81600.0,5.4196,5.4196,5.4109,5.4196,81600.0
2010-10-05 11:25:00,6.18,6.19,6.18,6.18,61600.0,5.4196,5.4284,5.4196,5.4196,61600.0
2010-10-05 11:30:00,6.18,6.19,6.18,6.19,56800.0,5.4196,5.4284,5.4196,5.4284,56800.0
2010-10-05 11:35:00,6.19,6.21,6.18,6.21,189600.0,5.4284,5.446,5.4196,5.446,189600.0
2010-10-05 11:40:00,6.21,6.22,6.21,6.22,96800.0,5.446,5.4547,5.446,5.4547,96800.0
2010-10-05 11:45:00,6.22,6.22,6.21,6.21,44800.0,5.4547,5.4547,5.446,5.446,44800.0
2010-10-05 11:50:00,6.21,6.21,6.21,6.21,39200.0,5.446,5.446,5.446,5.446,39200.0
2010-10-05 11:55:00,6.21,6.21,6.21,6.21,28000.0,5.446,5.446,5.446,5.446,28000.0
2010-10-05 12:00:00,6.21,6.21,6.21,6.21,64000.0,5.446,5.446,5.446,5.446,64000.0
2010-10-05 12:05:00,6.21,6.21,6.21,6.21,16800.0,5.446,5.446,5.446,5.446,16800.0
2010-10-05 12:10:00,6.21,6.21,6.2,6.21,70400.0,5.446,5.446,5.4372,5.446,70400.0
2010-10-05 12:15:00,6.21,6.21,6.2,6.21,30400.0,5.446,5.446,5.4372,5.446,30400.0
2010-10-05 12:20:00,6.21,6.21,6.2,6.2,36000.0,5.446,5.446,5.4372,5.4372,36000.0
2010-10-05 12:25:00,6.2,6.2,6.2,6.2,31200.0,5.4372,5.4372,5.4372,5.4372,31200.0
2010-10-05 12:30:00,6.2,6.21,6.2,6.2,31200.0,5.4372,5.446,5.4372,5.4372,31200.0
2010-10-05 12:35:00,6.21,6.21,6.2,6.21,56000.0,5.446,5.446,5.4372,5.446,56000.0
2010-10-05 12:40:00,6.21,6.21,6.21,6.21,29600.0,5.446,5.446,5.446,5.446,29600.0
2010-10-05 12:45:00,6.21,6.21,6.21,6.21,34400.0,5.446,5.446,5.446,5.446,34400.0
2010-10-05 12:50:00,6.21,6.21,6.2,6.2,44000.0,5.446,5.446,5.4372,5.4372,44000.0
2010-10-05 12:55:00,6.2,6.21,6.2,6.21,55200.0,5.4372,5.446,5.4372,5.446,55200.0
2010-10-05 13:00:00,6.21,6.21,6.2,6.21,43200.0,5.446,5.446,5.4372,5.446,43200.0
2010-10-05 13:05:00,6.21,6.21,6.2,6.21,135200.0,5.446,5.446,5.4372,5.446,135200.0
2010-10-05 13:10:00,6.21,6.22,6.21,6.21,72000.0,5.446,5.4547,5.446,5.446,72000.0
2010-10-05 13:15:00,6.21,6.22,6.21,6.22,42400.0,5.446,5.4547,5.446,5.4547,42400.0
2010-10-05 13:20:00,6.22,6.22,6.22,6.22,50400.0,5.4547,5.4547,5.4547,5.4547,50400.0
2010-10-05 13:25:00,6.22,6.22,6.21,6.22,28000.0,5.4547,5.4547,5.446,5.4547,28000.0
2010-10-05 13:30:00,6.22,6.22,6.21,6.22,47200.0,5.4547,5.4547,5.446,5.4547,47200.0
2010-10-05 13:35:00,6.22,6.22,6.22,6.22,18400.0,5.4547,5.4547,5.4547,5.4547,18400.0
2010-10-05 13:40:00,6.22,6.22,6.22,6.22,32800.0,5.4547,5.4547,5.4547,5.4547,32800.0
2010-10-05 13:45:00,6.22,6.22,6.22,6.22,51200.0,5.4547,5.4547,5.4547,5.4547,51200.0
2010-10-05 13:50:00,6.22,6.22,6.21,6.22,37600.0,5.4547,5.4547,5.446,5.4547,37600.0
2010-10-05 13:55:00,6.22,6.23,6.22,6.22,44000.0,5.4547,5.4635,5.4547,5.4547,44000.0
2010-10-05 14:00:00,6.23,6.23,6.23,6.23,32800.0,5.4635,5.4635,5.4635,5.4635,32800.0
2010-10-05 14:05:00,6.23,6.23,6.23,6.23,84000.0,5.4635,5.4635,5.4635,5.4635,84000.0
2010-10-05 14:10:00,6.23,6.23,6.23,6.23,65600.0,5.4635,5.4635,5.4635,5.4635,65600.0
2010-10-05 14:15:00,6.24,6.24,6.23,6.24,33600.0,5.4723,5.4723,5.4635,5.4723,33600.0
2010-10-05 14:20:00,6.24,6.24,6.23,6.24,53600.0,5.4723,5.4723,5.4635,5.4723,53600.0
2010-10-05 14:25:00,6.24,6.24,6.23,6.24,100000.0,5.4723,5.4723,5.4635,5.4723,100000.0
2010-10-05 14:30:00,6.24,6.25,6.24,6.25,456000.0,5.4723,5.481,5.4723,5.481,456000.0
2010-10-05 14:35:00,6.25,6.25,6.23,6.24,75200.0,5.481,5.481,5.4635,5.4723,75200.0
2010-10-05 14:40:00,6.24,6.24,6.24,6.24,121600.0,5.4723,5.4723,5.4723,5.4723,121600.0
2010-10-05 14:45:00,6.24,6.25,6.24,6.25,36800.0,5.4723,5.481,5.4723,5.481,36800.0
2010-10-05 14:50:00,6.24,6.25,6.24,6.24,44800.0,5.4723,5.481,5.4723,5.4723,44800.0
2010-10-05 14:55:00,6.25,6.25,6.24,6.25,152800.0,5.481,5.481,5.4723,5.481,152800.0
2010-10-05 15:00:00,6.25,6.26,6.25,6.25,178400.0,5.481,5.4898,5.481,5.481,178400.0
2010-10-05 15:05:00,6.26,6.26,6.25,6.26,189600.0,5.4898,5.4898,5.481,5.4898,189600.0
2010-10-05 15:10:00,6.26,6.27,6.26,6.27,199200.0,5.4898,5.4986,5.4898,5.4986,199200.0
2010-10-05 15:15:00,6.27,6.28,6.27,6.28,242400.0,5.4986,5.5073,5.4986,5.5073,242400.0
2010-10-05 15:20:00,6.28,6.29,6.28,6.29,156000.0,5.5073,5.5161,5.5073,5.5161,156000.0
2010-10-05 15:25:00,6.29,6.29,6.28,6.29,192000.0,5.5161,5.5161,5.5073,5.5161,192000.0
2010-10-05 15:30:00,6.29,6.29,6.28,6.28,141600.0,5.5161,5.5161,5.5073,5.5073,141600.0
2010-10-05 15:35:00,6.28,6.29,6.28,6.29,131200.0,5.5073,5.5161,5.5073,5.5161,131200.0
2010-10-05 15:40:00,6.29,6.29,6.27,6.27,260000.0,5.5161,5.5161,5.4986,5.4986,260000.0
2010-10-05 15:45:00,6.27,6.28,6.27,6.27,411200.0,5.4986,5.5073,5.4986,5.4986,411200.0
2010-10-05 15:50:00,6.27,6.28,6.27,6.27,276000.0,5.4986,5.5073,5.4986,5.4986,276000.0
2010-10-05 15:55:00,6.27,6.27,6.27,6.27,468000.0,5.4986,5.4986,5.4986,5.4986,468000.0
2010-10-06 09:30:00,6.26,6.26,6.25,6.26,92000.0,5.4898,5.4898,5.481,5.4898,92000.0
2010-10-06 09:35:00,6.26,6.28,6.26,6.28,47200.0,5.4898,5.5073,5.4898,5.5073,47200.0
2010-10-06 09:40:00,6.28,6.29,6.26,6.26,57600.0,5.5073,5.5161,5.4898,5.4898,57600.0
2010-10-06 09:45:00,6.26,6.26,6.23,6.24,104800.0,5.4898,5.4898,5.4635,5.4723,104800.0
2010-10-06 09:50:00,6.24,6.25,6.24,6.25,51200.0,5.4723,5.481,5.4723,5.481,51200.0
2010-10-06 09:55:00,6.24,6.25,6.24,6.25,60000.0,5.4723,5.481,5.4723,5.481,60000.0
2010-10-06 10:00:00,6.24,6.25,6.24,6.25,48800.0,5.4723,5.481,5.4723,5.481,48800.0
2010-10-06 10:05:00,6.25,6.25,6.24,6.24,40800.0,5.481,5.481,5.4723,5.4723,40800.0
2010-10-06 10:10:00,6.24,6.24,6.24,6.24,32800.0,5.4723,5.4723,5.4723,5.4723,32800.0
2010-10-06 10:15:00,6.24,6.24,6.21,6.22,88000.0,5.4723,5.4723,5.446,5.4547,88000.0
2010-10-06 10:20:00,6.22,6.22,6.2,6.2,109600.0,5.4547,5.4547,5.4372,5.4372,109600.0
2010-10-06 10:25:00,6.2,6.2,6.19,6.2,33600.0,5.4372,5.4372,5.4284,5.4372,33600.0
2010-10-06 10:30:00,6.2,6.21,6.2,6.21,29600.0,5.4372,5.446,5.4372,5.446,29600.0
2010-10-06 10:35:00,6.2,6.2,6.19,6.2,62400.0,5.4372,5.4372,5.4284,5.4372,62400.0
2010-10-06 10:40:00,6.19,6.2,6.19,6.2,44000.0,5.4284,5.4372,5.4284,5.4372,44000.0
2010-10-06 10:45:00,6.2,6.2,6.2,6.2,24000.0,5.4372,5.4372,5.4372,5.4372,24000.0
2010-10-06 10:50:00,6.2,6.2,6.19,6.2,56000.0,5.4372,5.4372,5.4284,5.4372,56000.0
2010-10-06 10:55:00,6.19,6.2,6.19,6.19,30400.0,5.4284,5.4372,5.4284,5.4284,30400.0
2010-10-06 11:00:00,6.19,6.19,6.18,6.18,48000.0,5.4284,5.4284,5.4196,5.4196,48000.0
2010-10-06 11:05:00,6.18,6.19,6.18,6.19,41600.0,5.4196,5.4284,5.4196,5.4284,41600.0
2010-10-06 11:10:00,6.19,6.19,6.17,6.18,64800.0,5.4284,5.4284,5.4109,5.4196,64800.0
2010-10-06 11:15:00,6.18,6.18,6.16,6.16,323200.0,5.4196,5.4196,5.4021,5.4021,323200.0
2010-10-06 11:20:00,6.16,6.17,6.16,6.17,72000.0,5.4021,5.4109,5.4021,5.4109,72000.0
2010-10-06 11:25:00,6.16,6.17,6.16,6.16,89600.0,5.4021,5.4109,5.4021,5.4021,89600.0
2010-10-06 11:30:00,6.17,6.17,6.17,6.17,33600.0,5.4109,5.4109,5.4109,5.4109,33600.0
2010-10-06 11:35:00,6.18,6.19,6.18,6.18,108000.0,5.4196,5.4284,5.4196,5.4196,108000.0
2010-10-06 11:40:00,6.18,6.18,6.18,6.18,72800.0,5.4196,5.4196,5.4196,5.4196,72800.0
2010-10-06 11:45:00,6.18,6.18,6.17,6.18,52800.0,5.4196,5.4196,5.4109,5.4196,52800.0
2010-10-06 11:50:00,6.18,6.18,6.17,6.18,29600.0,5.4196,5.4196,5.4109,5.4196,29600.0
2010-10-06 11:55:00,6.18,6.18,6.18,6.18,54400.0,5.4196,5.4196,5.4196,5.4196,54400.0
2010-10-06 12:00:00,6.18,6.18,6.18,6.18,88800.0,5.4196,5.4196,5.4196,5.4196,88800.0
2010-10-06 12:05:00,6.18,6.19,6.18,6.19,60800.0,5.4196,5.4284,5.4196,5.4284,60800.0
2010-10-06 12:10:00,6.19,6.19,6.18,6.18,48000.0,5.4284,5.4284,5.4196,5.4196,48000.0
2010-10-06 12:15:00,6.18,6.19,6.18,6.18,75200.0,5.4196,5.4284,5.4196,5.4196,75200.0
2010-10-06 12:20:00,6.18,6.18,6.18,6.18,34400.0,5.4196,5.4196,5.4196,5.4196,34400.0
2010-10-06 12:25:00,6.18,6.18,6.18,6.18,85600.0,5.4196,5.4196,5.4196,5.4196,85600.0
2010-10-06 12:30:00,6.18,6.18,6.17,6.17,117600.0,5.4196,5.4196,5.4109,5.4109,117600.0
2010-10-06 12:35:00,6.18,6.18,6.17,6.18,32000.0,5.4196,5.4196,5.4109,5.4196,32000.0
2010-10-06 12:40:00,6.18,6.18,6.17,6.18,37600.0,5.4196,5.4196,5.4109,5.4196,37600.0
2010-10-06 12:45:00,6.18,6.18,6.18,6.18,47200.0,5.4196,5.4196,5.4196,5.4196,47200.0
2010-10-06 12:50:00,6.18,6.18,6.17,6.17,41600.0,5.4196,5.4196,5.4109,5.4109,41600.0
2010-10-06 12:55:00,6.17,6.18,6.17,6.17,55200.0,5.4109,5.4196,5.4109,5.4109,55200.0
2010-10-06 13:00:00,6.17,6.17,6.16,6.16,64800.0,5.4109,5.4109,5.4021,5.4021,64800.0
2010-10-06 13:05:00,6.16,6.16,6.15,6.16,71200.0,5.4021,5.4021,5.3933,5.4021,71200.0
2010-10-06 13:10:00,6.16,6.16,6.15,6.16,40800.0,5.4021,5.4021,5.3933,5.4021,40800.0
2010-10-06 13:15:00,6.16,6.16,6.16,6.16,143200.0,5.4021,5.4021,5.4021,5.4021,143200.0
2010-10-06 13:20:00,6.16,6.16,6.14,6.15,61600.0,5.4021,5.4021,5.3846,5.3933,61600.0
2010-10-06 13:25:00,6.15,6.15,6.15,6.15,29600.0,5.3933,5.3933,5.3933,5.3933,29600.0
2010-10-06 13:30:00,6.15,6.15,6.15,6.15,17600.0,5.3933,5.3933,5.3933,5.3933,17600.0
2010-10-06 13:35:00,6.15,6.16,6.15,6.16,49600.0,5.3933,5.4021,5.3933,5.4021,49600.0
2010-10-06 13:40:00,6.15,6.15,6.15,6.15,56000.0,5.3933,5.3933,5.3933,5.3933,56000.0
2010-10-06 13:45:00,6.15,6.15,6.14,6.14,62400.0,5.3933,5.3933,5.3846,5.3846,62400.0
2010-10-06 13:50:00,6.14,6.14,6.14,6.14,56800.0,5.3846,5.3846,5.3846,5.3846,56800.0
2010-10-06 13:55:00,6.14,6.16,6.14,6.16,80000.0,5.3846,5.4021,5.3846,5.4021,80000.0
2010-10-06 14:00:00,6.16,6.16,6.15,6.15,62400.0,5.4021,5.4021,5.3933,5.3933,62400.0
2010-10-06 14:05:00,6.15,6.16,6.15,6.15,82400.0,5.3933,5.4021,5.3933,5.3933,82400.0
2010-10-06 14:10:00,6.15,6.15,6.14,6.15,123200.0,5.3933,5.3933,5.3846,5.3933,123200.0
2010-10-06 14:15:00,6.15,6.15,6.14,6.14,42400.0,5.3933,5.3933,5.3846,5.3846,42400.0
2010-10-06 14:20:00,6.14,6.15,6.14,6.15,56800.0,5.3846,5.3933,5.3846,5.3933,56800.0
2010-10-06 14:25:00,6.14,6.16,6.14,6.16,169600.0,5.3846,5.4021,5.3846,5.4021,169600.0
2010-10-06 14:30:00,6.16,6.17,6.16,6.17,168800.0,5.4021,5.4109,5.4021,5.4109,168800.0
2010-10-06 14:35:00,6.16,6.18,6.16,6.18,191200.0,5.4021,5.4196,5.4021,5.4196,191200.0
2010-10-06 14:40:00,6.18,6.18,6.17,6.18,83200.0,5.4196,5.4196,5.4109,5.4196,83200.0
2010-10-06 14:45:00,6.18,6.18,6.17,6.17,119200.0,5.4196,5.4196,5.4109,5.4109,119200.0
2010-10-06 14:50:00,6.17,6.17,6.17,6.17,39200.0,5.4109,5.4109,5.4109,5.4109,39200.0
2010-10-06 14:55:00,6.17,6.17,6.17,6.17,85600.0,5.4109,5.4109,5.4109,5.4109,85600.0
2010-10-06 15:00:00,6.17,6.17,6.16,6.16,83200.0,5.4109,5.4109,5.4021,5.4021,83200.0
2010-10-06 15:05:00,6.16,6.16,6.15,6.15,106400.0,5.4021,5.4021,5.3933,5.3933,106400.0
2010-10-06 15:10:00,6.15,6.16,6.15,6.16,240800.0,5.3933,5.4021,5.3933,5.4021,240800.0
2010-10-06 15:15:00,6.16,6.16,6.15,6.15,56000.0,5.4021,5.4021,5.3933,5.3933,56000.0
2010-10-06 15:20:00,6.15,6.17,6.15,6.16,209600.0,5.3933,5.4109,5.3933,5.4021,209600.0
2010-10-06 15:25:00,6.16,6.16,6.15,6.15,98400.0,5.4021,5.4021,5.3933,5.3933,98400.0
2010-10-06 15:30:00,6.15,6.16,6.15,6.16,179200.0,5.3933,5.4021,5.3933,5.4021,179200.0
2010-10-06 15:35:00,6.16,6.16,6.15,6.16,147200.0,5.4021,5.4021,5.3933,5.4021,147200.0
2010-10-06 15:40:00,6.16,6.17,6.16,6.17,197600.0,5.4021,5.4109,5.4021,5.4109,197600.0
2010-10-06 15:45:00,6.17,6.17,6.17,6.17,361600.0,5.4109,5.4109,5.4109,5.4109,361600.0
2010-10-06 15:50:00,6.17,6.17,6.16,6.16,203200.0,5.4109,5.4109,5.4021,5.4021,203200.0
2010-10-06 15:55:00,6.17,6.18,6.16,6.18,744000.0,5.4109,5.4196,5.4021,5.4196,744000.0
2010-10-07 09:30:00,6.21,6.21,6.18,6.18,72000.0,5.446,5.446,5.4196,5.4196,72000.0
2010-10-07 09:35:00,6.18,6.19,6.17,6.17,44800.0,5.4196,5.4284,5.4109,5.4109,44800.0
2010-10-07 09:40:00,6.16,6.17,6.16,6.17,37600.0,5.4021,5.4109,5.4021,5.4109,37600.0
2010-10-07 09:45:00,6.18,6.18,6.13,6.13,121600.0,5.4196,5.4196,5.3758,5.3758,121600.0
2010-10-07 09:50:00,6.13,6.14,6.12,6.13,80000.0,5.3758,5.3846,5.367,5.3758,80000.0
2010-10-07 09:55:00,6.13,6.13,6.12,6.13,63200.0,5.3758,5.3758,5.367,5.3758,63200.0
2010-10-07 10:00:00,6.12,6.14,6.12,6.13,171200.0,5.367,5.3846,5.367,5.3758,171200.0
2010-10-07 10:05:00,6.13,6.15,6.13,6.15,40000.0,5.3758,5.3933,5.3758,5.3933,40000.0
2010-10-07 10:10:00,6.15,6.16,6.15,6.16,172800.0,5.3933,5.4021,5.3933,5.4021,172800.0
2010-10-07 10:15:00,6.16,6.17,6.15,6.17,102400.0,5.4021,5.4109,5.3933,5.4109,102400.0
2010-10-07 10:20:00,6.18,6.18,6.18,6.18,76000.0,5.4196,5.4196,5.4196,5.4196,76000.0
2010-10-07 10:25:00,6.18,6.18,6.17,6.17,36800.0,5.4196,5.4196,5.4109,5.4109,36800.0
2010-10-07 10:30:00,6.17,6.17,6.17,6.17,59200.0,5.4109,5.4109,5.4109,5.4109,59200.0
2010-10-07 10:35:00,6.17,6.17,6.16,6.16,39200.0,5.4109,5.4109,5.4021,5.4021,39200.0
2010-10-07 10:40:00,6.16,6.17,6.16,6.16,50400.0,5.4021,5.4109,5.4021,5.4021,50400.0
2010-10-07 10:45:00,6.16,6.18,6.16,6.18,46400.0,5.4021,5.4196,5.4021,5.4196,46400.0
2010-10-07 10:50:00,6.18,6.19,6.18,6.18,46400.0,5.4196,5.4284,5.4196,5.4196,46400.0
2010-10-07 10:55:00,6.18,6.19,6.18,6.18,63200.0,5.4196,5.4284,5.4196,5.4196,63200.0
2010-10-07 11:00:00,6.18,6.18,6.17,6.18,53600.0,5.4196,5.4196,5.4109,5.4196,53600.0
2010-10-07 11:05:00,6.17,6.18,6.16,6.17,61600.0,5.4109,5.4196,5.4021,5.4109,61600.0
2010-10-07 11:10:00,6.17,6.17,6.16,6.17,22400.0,5.4109,5.4109,5.4021,5.4109,22400.0
2010-10-07 11:15:00,6.17,6.17,6.16,6.16,127200.0,5.4109,5.4109,5.4021,5.4021,127200.0
2010-10-07 11:20:00,6.16,6.17,6.16,6.17,64000.0,5.4021,5.4109,5.4021,5.4109,64000.0
2010-10-07 11:25:00,6.17,6.17,6.16,6.16,44000.0,5.4109,5.4109,5.4021,5.4021,44000.0
2010-10-07 11:30:00,6.17,6.18,6.17,6.18,36800.0,5.4109,5.4196,5.4109,5.4196,36800.0
2010-10-07 11:35:00,6.18,6.18,6.17,6.17,62400.0,5.4196,5.4196,5.4109,5.4109,62400.0
2010-10-07 11:40:00,6.17,6.18,6.17,6.18,72800.0,5.4109,5.4196,5.4109,5.4196,72800.0
2010-10-07 11:45:00,6.18,6.18,6.15,6.15,116000.0,5.4196,5.4196,5.3933,5.3933,116000.0
2010-10-07 11:50:00,6.15,6.15,6.15,6.15,32800.0,5.3933,5.3933,5.3933,5.3933,32800.0
2010-10-07 11:55:00,6.16,6.16,6.15,6.16,16800.0,5.4021,5.4021,5.3933,5.4021,16800.0
2010-10-07 12:00:00,6.16,6.16,6.15,6.15,15200.0,5.4021,5.4021,5.3933,5.3933,15200.0
2010-10-07 12:05:00,6.15,6.15,6.14,6.14,21600.0,5.3933,5.3933,5.3846,5.3846,21600.0
2010-10-07 12:10:00,6.15,6.15,6.15,6.15,16000.0,5.3933,5.3933,5.3933,5.3933,16000.0
2010-10-07 12:15:00,6.15,6.15,6.14,6.14,36800.0,5.3933,5.3933,5.3846,5.3846,36800.0
2010-10-07 12:20:00,6.14,6.14,6.14,6.14,18400.0,5.3846,5.3846,5.3846,5.3846,18400.0
2010-10-07 12:25:00,6.14,6.14,6.13,6.13,72000.0,5.3846,5.3846,5.3758,5.3758,72000.0
2010-10-07 12:30:00,6.12,6.12,6.12,6.12,24000.0,5.367,5.367,5.367,5.367,24000.0
2010-10-07 12:35:00,6.12,6.13,6.11,6.13,96800.0,5.367,5.3758,5.3583,5.3758,96800.0
2010-10-07 12:40:00,6.13,6.13,6.13,6.13,45600.0,5.3758,5.3758,5.3758,5.3758,45600.0
2010-10-07 12:45:00,6.13,6.13,6.13,6.13,108000.0,5.3758,5.3758,5.3758,5.3758,108000.0
2010-10-07 12:50:00,6.13,6.16,6.13,6.16,418400.0,5.3758,5.4021,5.3758,5.4021,418400.0
2010-10-07 12:55:00,6.15,6.16,6.13,6.13,432800.0,5.3933,5.4021,5.3758,5.3758,432800.0
2010-10-07 13:00:00,6.13,6.14,6.13,6.13,31200.0,5.3758,5.3846,5.3758,5.3758,31200.0
2010-10-07 13:05:00,6.13,6.16,6.13,6.15,162400.0,5.3758,5.4021,5.3758,5.3933,162400.0
2010-10-07 13:10:00,6.16,6.16,6.15,6.15,44000.0,5.4021,5.4021,5.3933,5.3933,44000.0
2010-10-07 13:15:00,6.15,6.15,6.15,6.15,133600.0,5.3933,5.3933,5.3933,5.3933,133600.0
2010-10-07 13:20:00,6.15,6.15,6.15,6.15,49600.0,5.3933,5.3933,5.3933,5.3933,49600.0
2010-10-07 13:25:00,6.15,6.15,6.15,6.15,43200.0,5.3933,5.3933,5.3933,5.3933,43200.0
2010-10-07 13:30:00,6.15,6.15,6.15,6.15,64000.0,5.3933,5.3933,5.3933,5.3933,64000.0
2010-10-07 13:35:00,6.15,6.15,6.14,6.14,160800.0,5.3933,5.3933,5.3846,5.3846,160800.0
2010-10-07 13:40:00,6.14,6.15,6.14,6.15,43200.0,5.3846,5.3933,5.3846,5.3933,43200.0
2010-10-07 13:45:00,6.15,6.15,6.14,6.15,72800.0,5.3933,5.3933,5.3846,5.3933,72800.0
2010-10-07 13:50:00,6.15,6.16,6.15,6.15,35200.0,5.3933,5.4021,5.3933,5.3933,35200.0
2010-10-07 13:55:00,6.15,6.17,6.15,6.17,34400.0,5.3933,5.4109,5.3933,5.4109,34400.0
2010-10-07 14:00:00,6.17,6.17,6.16,6.17,137600.0,5.4109,5.4109,5.4021,5.4109,137600.0
2010-10-07 14:05:00,6.17,6.17,6.16,6.16,240800.0,5.4109,5.4109,5.4021,5.4021,240800.0
2010-10-07 14:10:00,6.16,6.17,6.16,6.17,45600.0,5.4021,5.4109,5.4021,5.4109,45600.0
2010-10-07 14:15:00,6.17,6.18,6.17,6.17,68000.0,5.4109,5.4196,5.4109,5.4109,68000.0
2010-10-07 14:20:00,6.17,6.18,6.17,6.18,195200.0,5.4109,5.4196,5.4109,5.4196,195200.0
2010-10-07 14:25:00,6.18,6.18,6.17,6.18,45600.0,5.4196,5.4196,5.4109,5.4196,45600.0
2010-10-07 14:30:00,6.18,6.18,6.18,6.18,116000.0,5.4196,5.4196,5.4196,5.4196,116000.0
2010-10-07 14:35:00,6.18,6.18,6.18,6.18,45600.0,5.4196,5.4196,5.4196,5.4196,45600.0
2010-10-07 14:40:00,6.18,6.18,6.18,6.18,36000.0,5.4196,5.4196,5.4196,5.4196,36000.0
2010-10-07 14:45:00,6.18,6.19,6.18,6.18,101600.0,5.4196,5.4284,5.4196,5.4196,101600.0
2010-10-07 14:50:00,6.18,6.18,6.18,6.18,55200.0,5.4196,5.4196,5.4196,5.4196,55200.0
2010-10-07 14:55:00,6.19,6.19,6.18,6.18,88000.0,5.4284,5.4284,5.4196,5.4196,88000.0
2010-10-07 15:00:00,6.18,6.19,6.18,6.18,76800.0,5.4196,5.4284,5.4196,5.4196,76800.0
2010-10-07 15:05:00,6.18,6.18,6.18,6.18,67200.0,5.4196,5.4196,5.4196,5.4196,67200.0
2010-10-07 15:10:00,6.18,6.18,6.17,6.18,44800.0,5.4196,5.4196,5.4109,5.4196,44800.0
2010-10-07 15:15:00,6.18,6.19,6.18,6.18,59200.0,5.4196,5.4284,5.4196,5.4196,59200.0
2010-10-07 15:20:00,6.18,6.18,6.18,6.18,46400.0,5.4196,5.4196,5.4196,5.4196,46400.0
2010-10-07 15:25:00,6.18,6.18,6.17,6.17,76800.0,5.4196,5.4196,5.4109,5.4109,76800.0
2010-10-07 15:30:00,6.17,6.18,6.17,6.17,167200.0,5.4109,5.4196,5.4109,5.4109,167200.0
2010-10-07 15:35:00,6.17,6.18,6.17,6.18,153600.0,5.4109,5.4196,5.4109,5.4196,153600.0
2010-10-07 15:40:00,6.18,6.18,6.18,6.18,109600.0,5.4196,5.4196,5.4196,5.4196,109600.0
2010-10-07 15:45:00,6.18,6.19,6.18,6.18,262400.0,5.4196,5.4284,5.4196,5.4196,262400.0
2010-10-07 15:50:00,6.18,6.18,6.17,6.17,368000.0,5.4196,5.4196,5.4109,5.4109,368000.0
2010-10-07 15:55:00,6.17,6.18,6.17,6.18,367200.0,5.4109,5.4196,5.4109,5.4196,367200.0
2010-10-08 09:30:00,6.19,6.2,6.16,6.17,120000.0,5.4284,5.4372,5.4021,5.4109,120000.0
2010-10-08 09:35:00,6.17,6.19,6.17,6.19,169600.0,5.4109,5.4284,5.4109,5.4284,169600.0
2010-10-08 09:40:00,6.19,6.19,6.16,6.18,80000.0,5.4284,5.4284,5.4021,5.4196,80000.0
2010-10-08 09:45:00,6.17,6.17,6.14,6.14,92000.0,5.4109,5.4109,5.3846,5.3846,92000.0
2010-10-08 09:50:00,6.15,6.18,6.15,6.17,62400.0,5.3933,5.4196,5.3933,5.4109,62400.0
2010-10-08 09:55:00,6.17,6.18,6.16,6.18,23200.0,5.4109,5.4196,5.4021,5.4196,23200.0
2010-10-08 10:00:00,6.17,6.18,6.16,6.16,101600.0,5.4109,5.4196,5.4021,5.4021,101600.0
2010-10-08 10:05:00,6.16,6.17,6.16,6.16,56800.0,5.4021,5.4109,5.4021,5.4021,56800.0
2010-10-08 10:10:00,6.16,6.16,6.16,6.16,28000.0,5.4021,5.4021,5.4021,5.4021,28000.0
2010-10-08 10:15:00,6.16,6.17,6.15,6.15,51200.0,5.4021,5.4109,5.3933,5.3933,51200.0
2010-10-08 10:20:00,6.15,6.15,6.14,6.14,27200.0,5.3933,5.3933,5.3846,5.3846,27200.0
2010-10-08 10:25:00,6.14,6.14,6.13,6.13,33600.0,5.3846,5.3846,5.3758,5.3758,33600.0
2010-10-08 10:30:00,6.13,6.14,6.13,6.14,51200.0,5.3758,5.3846,5.3758,5.3846,51200.0
2010-10-08 10:35:00,6.14,6.15,6.14,6.15,30400.0,5.3846,5.3933,5.3846,5.3933,30400.0
2010-10-08 10:40:00,6.15,6.16,6.15,6.15,53600.0,5.3933,5.4021,5.3933,5.3933,53600.0
2010-10-08 10:45:00,6.16,6.16,6.14,6.14,45600.0,5.4021,5.4021,5.3846,5.3846,45600.0
2010-10-08 10:50:00,6.14,6.14,6.13,6.14,71200.0,5.3846,5.3846,5.3758,5.3846,71200.0
2010-10-08 10:55:00,6.14,6.16,6.14,6.16,38400.0,5.3846,5.4021,5.3846,5.4021,38400.0
2010-10-08 11:00:00,6.16,6.17,6.16,6.16,33600.0,5.4021,5.4109,5.4021,5.4021,33600.0
2010-10-08 11:05:00,6.16,6.17,6.15,6.16,130400.0,5.4021,5.4109,5.3933,5.4021,130400.0
2010-10-08 11:10:00,6.15,6.16,6.15,6.15,104000.0,5.3933,5.4021,5.3933,5.3933,104000.0
2010-10-08 11:15:00,6.15,6.16,6.15,6.16,129600.0,5.3933,5.4021,5.3933,5.4021,129600.0
2010-10-08 11:20:00,6.16,6.17,6.16,6.17,29600.0,5.4021,5.4109,5.4021,5.4109,29600.0
2010-10-08 11:25:00,6.17,6.18,6.17,6.17,42400.0,5.4109,5.4196,5.4109,5.4109,42400.0
2010-10-08 11:30:00,6.17,6.18,6.17,6.17,331200.0,5.4109,5.4196,5.4109,5.4109,331200.0
2010-10-08 11:35:00,6.17,6.17,6.16,6.16,96800.0,5.4109,5.4109,5.4021,5.4021,96800.0
2010-10-08 11:40:00,6.17,6.17,6.17,6.17,21600.0,5.4109,5.4109,5.4109,5.4109,21600.0
2010-10-08 11:45:00,6.17,6.17,6.17,6.17,72000.0,5.4109,5.4109,5.4109,5.4109,72000.0
2010-10-08 11:50:00,6.17,6.17,6.17,6.17,39200.0,5.4109,5.4109,5.4109,5.4109,39200.0
2010-10-08 11:55:00,6.17,6.17,6.16,6.17,99200.0,5.4109,5.4109,5.4021,5.4109,99200.0
2010-10-08 12:00:00,6.17,6.18,6.16,6.17,36800.0,5.4109,5.4196,5.4021,5.4109,36800.0
2010-10-08 12:05:00,6.16,6.16,6.16,6.16,49600.0,5.4021,5.4021,5.4021,5.4021,49600.0
2010-10-08 12:10:00,6.16,6.16,6.16,6.16,88800.0,5.4021,5.4021,5.4021,5.4021,88800.0
2010-10-08 12:15:00,6.16,6.17,6.16,6.16,60800.0,5.4021,5.4109,5.4021,5.4021,60800.0
2010-10-08 12:20:00,6.17,6.17,6.16,6.16,23200.0,5.4109,5.4109,5.4021,5.4021,23200.0
2010-10-08 12:25:00,6.16,6.17,6.16,6.16,48000.0,5.4021,5.4109,5.4021,5.4021,48000.0
2010-10-08 12:30:00,6.16,6.17,6.16,6.17,106400.0,5.4021,5.4109,5.4021,5.4109,106400.0
2010-10-08 12:35:00,6.17,6.17,6.17,6.17,103200.0,5.4109,5.4109,5.4109,5.4109,103200.0
2010-10-08 12:40:00,6.17,6.17,6.17,6.17,100000.0,5.4109,5.4109,5.4109,5.4109,100000.0
2010-10-08 12:45:00,6.17,6.17,6.16,6.16,275200.0,5.4109,5.4109,5.4021,5.4021,275200.0
2010-10-08 12:50:00,6.16,6.16,6.16,6.16,50400.0,5.4021,5.4021,5.4021,5.4021,50400.0
2010-10-08 12:55:00,6.16,6.17,6.16,6.16,35200.0,5.4021,5.4109,5.4021,5.4021,35200.0
2010-10-08 13:00:00,6.17,6.17,6.16,6.16,133600.0,5.4109,5.4109,5.4021,5.4021,133600.0
2010-10-08 13:05:00,6.16,6.16,6.16,6.16,25600.0,5.4021,5.4021,5.4021,5.4021,25600.0
2010-10-08 13:10:00,6.16,6.16,6.16,6.16,67200.0,5.4021,5.4021,5.4021,5.4021,67200.0
2010-10-08 13:15:00,6.16,6.17,6.16,6.17,170400.0,5.4021,5.4109,5.4021,5.4109,170400.0
2010-10-08 13:20:00,6.17,6.17,6.16,6.16,93600.0,5.4109,5.4109,5.4021,5.4021,93600.0
2010-10-08 13:25:00,6.16,6.16,6.15,6.16,110400.0,5.4021,5.4021,5.3933,5.4021,110400.0
2010-10-08 13:30:00,6.16,6.16,6.15,6.16,38400.0,5.4021,5.4021,5.3933,5.4021,38400.0
2010-10-08 13:35:00,6.16,6.16,6.16,6.16,56800.0,5.4021,5.4021,5.4021,5.4021,56800.0
2010-10-08 13:40:00,6.16,6.16,6.14,6.14,88000.0,5.4021,5.4021,5.3846,5.3846,88000.0
2010-10-08 13:45:00,6.14,6.14,6.13,6.14,104800.0,5.3846,5.3846,5.3758,5.3846,104800.0
2010-10-08 13:50:00,6.14,6.14,6.13,6.14,130400.0,5.3846,5.3846,5.3758,5.3846,130400.0
2010-10-08 13:55:00,6.14,6.14,6.14,6.14,35200.0,5.3846,5.3846,5.3846,5.3846,35200.0
2010-10-08 14:00:00,6.14,6.14,6.13,6.13,91200.0,5.3846,5.3846,5.3758,5.3758,91200.0
2010-10-08 14:05:00,6.13,6.14,6.13,6.14,64800.0,5.3758,5.3846,5.3758,5.3846,64800.0
2010-10-08 14:10:00,6.14,6.15,6.14,6.15,51200.0,5.3846,5.3933,5.3846,5.3933,51200.0
2010-10-08 14:15:00,6.15,6.15,6.15,6.15,28800.0,5.3933,5.3933,5.3933,5.3933,28800.0
2010-10-08 14:20:00,6.15,6.16,6.15,6.16,165600.0,5.3933,5.4021,5.3933,5.4021,165600.0
2010-10-08 14:25:00,6.15,6.15,6.15,6.15,290400.0,5.3933,5.3933,5.3933,5.3933,290400.0
2010-10-08 14:30:00,6.15,6.15,6.15,6.15,87200.0,5.3933,5.3933,5.3933,5.3933,87200.0
2010-10-08 14:35:00,6.15,6.15,6.15,6.15,35200.0,5.3933,5.3933,5.3933,5.3933,35200.0
2010-10-08 14:40:00,6.15,6.16,6.15,6.16,141600.0,5.3933,5.4021,5.3933,5.4021,141600.0
2010-10-08 14:45:00,6.16,6.16,6.15,6.15,89600.0,5.4021,5.4021,5.3933,5.3933,89600.0
2010-10-08 14:50:00,6.15,6.15,6.14,6.15,77600.0,5.3933,5.3933,5.3846,5.3933,77600.0
2010-10-08 14:55:00,6.15,6.15,6.15,6.15,83200.0,5.3933,5.3933,5.3933,5.3933,83200.0
2010-10-08 15:00:00,6.15,6.16,6.15,6.16,122400.0,5.3933,5.4021,5.3933,5.4021,122400.0
2010-10-08 15:05:00,6.16,6.17,6.16,6.17,85600.0,5.4021,5.4109,5.4021,5.4109,85600.0
2010-10-08 15:10:00,6.17,6.17,6.16,6.17,143200.0,5.4109,5.4109,5.4021,5.4109,143200.0
2010-10-08 15:15:00,6.17,6.17,6.16,6.17,72000.0,5.4109,5.4109,5.4021,5.4109,72000.0
2010-10-08 15:20:00,6.17,6.17,6.16,6.16,180800.0,5.4109,5.4109,5.4021,5.4021,180800.0
2010-10-08 15:25:00,6.16,6.17,6.15,6.16,301600.0,5.4021,5.4109,5.3933,5.4021,301600.0
2010-10-08 15:30:00,6.16,6.17,6.16,6.17,133600.0,5.4021,5.4109,5.4021,5.4109,133600.0
2010-10-08 15:35:00,6.17,6.18,6.17,6.17,161600.0,5.4109,5.4196,5.4109,5.4109,161600.0
2010-10-08 15:40:00,6.17,6.18,6.17,6.17,333600.0,5.4109,5.4196,5.4109,5.4109,333600.0
2010-10-08 15:45:00,6.17,6.17,6.17,6.17,201600.0,5.4109,5.4109,5.4109,5.4109,201600.0
2010-10-08 15:50:00,6.17,6.17,6.16,6.17,382400.0,5.4109,5.4109,5.4021,5.4109,382400.0
2010-10-08 15:55:00,6.17,6.17,6.15,6.16,434400.0,5.4109,5.4109,5.3933,5.4021,434400.0
2010-10-11 09:30:00,6.15,6.19,6.13,6.19,131200.0,5.3933,5.4284,5.3758,5.4284,131200.0
2010-10-11 09:35:00,6.18,6.18,6.16,6.17,84000.0,5.4196,5.4196,5.4021,5.4109,84000.0
2010-10-11 09:40:00,6.18,6.18,6.17,6.18,78400.0,5.4196,5.4196,5.4109,5.4196,78400.0
2010-10-11 09:45:00,6.18,6.18,6.16,6.17,61600.0,5.4196,5.4196,5.4021,5.4109,61600.0
2010-10-11 09:50:00,6.17,6.17,6.16,6.17,490400.0,5.4109,5.4109,5.4021,5.4109,490400.0
2010-10-11 09:55:00,6.17,6.17,6.15,6.15,44800.0,5.4109,5.4109,5.3933,5.3933,44800.0
2010-10-11 10:00:00,6.15,6.17,6.15,6.16,110400.0,5.3933,5.4109,5.3933,5.4021,110400.0
2010-10-11 10:05:00,6.17,6.17,6.15,6.15,84000.0,5.4109,5.4109,5.3933,5.3933,84000.0
2010-10-11 10:10:00,6.16,6.16,6.14,6.15,64800.0,5.4021,5.4021,5.3846,5.3933,64800.0
2010-10-11 10:15:00,6.15,6.15,6.15,6.15,79200.0,5.3933,5.3933,5.3933,5.3933,79200.0
2010-10-11 10:20:00,6.15,6.15,6.14,6.14,92800.0,5.3933,5.3933,5.3846,5.3846,92800.0
2010-10-11 10:25:00,6.14,6.15,6.13,6.14,160000.0,5.3846,5.3933,5.3758,5.3846,160000.0
2010-10-11 10:30:00,6.14,6.15,6.13,6.13,148800.0,5.3846,5.3933,5.3758,5.3758,148800.0
2010-10-11 10:35:00,6.13,6.13,6.13,6.13,58400.0,5.3758,5.3758,5.3758,5.3758,58400.0
2010-10-11 10:40:00,6.13,6.15,6.13,6.15,21600.0,5.3758,5.3933,5.3758,5.3933,21600.0
2010-10-11 10:45:00,6.14,6.14,6.13,6.13,61600.0,5.3846,5.3846,5.3758,5.3758,61600.0
2010-10-11 10:50:00,6.13,6.14,6.13,6.14,15200.0,5.3758,5.3846,5.3758,5.3846,15200.0
2010-10-11 10:55:00,6.14,6.15,6.14,6.14,13600.0,5.3846,5.3933,5.3846,5.3846,13600.0
2010-10-11 11:00:00,6.14,6.15,6.14,6.14,32800.0,5.3846,5.3933,5.3846,5.3846,32800.0
2010-10-11 11:05:00,6.14,6.15,6.14,6.15,107200.0,5.3846,5.3933,5.3846,5.3933,107200.0
2010-10-11 11:10:00,6.15,6.16,6.15,6.15,47200.0,5.3933,5.4021,5.3933,5.3933,47200.0
2010-10-11 11:15:00,6.15,6.15,6.15,6.15,32000.0,5.3933,5.3933,5.3933,5.3933,32000.0
2010-10-11 11:20:00,6.15,6.16,6.15,6.16,55200.0,5.3933,5.4021,5.3933,5.4021,55200.0
2010-10-11 11:25:00,6.16,6.17,6.16,6.17,48000.0,5.4021,5.4109,5.4021,5.4109,48000.0
2010-10-11 11:30:00,6.16,6.17,6.16,6.17,13600.0,5.4021,5.4109,5.4021,5.4109,13600.0
2010-10-11 11:35:00,6.17,6.17,6.17,6.17,95200.0,5.4109,5.4109,5.4109,5.4109,95200.0
2010-10-11 11:40:00,6.17,6.17,6.16,6.17,34400.0,5.4109,5.4109,5.4021,5.4109,34400.0
2010-10-11 11:45:00,6.16,6.17,6.16,6.17,32800.0,5.4021,5.4109,5.4021,5.4109,32800.0
2010-10-11 11:50:00,6.16,6.17,6.16,6.16,39200.0,5.4021,5.4109,5.4021,5.4021,39200.0
2010-10-11 11:55:00,6.16,6.17,6.16,6.16,8000.0,5.4021,5.4109,5.4021,5.4021,8000.0
2010-10-11 12:00:00,6.16,6.16,6.16,6.16,32800.0,5.4021,5.4021,5.4021,5.4021,32800.0
2010-10-11 12:05:00,6.16,6.16,6.15,6.16,31200.0,5.4021,5.4021,5.3933,5.4021,31200.0
2010-10-11 12:10:00,6.16,6.16,6.16,6.16,20800.0,5.4021,5.4021,5.4021,5.4021,20800.0
2010-10-11 12:15:00,6.16,6.17,6.16,6.17,40800.0,5.4021,5.4109,5.4021,5.4109,40800.0
2010-10-11 12:20:00,6.16,6.17,6.16,6.17,28000.0,5.4021,5.4109,5.4021,5.4109,28000.0
2010-10-11 12:25:00,6.17,6.17,6.16,6.17,25600.0,5.4109,5.4109,5.4021,5.4109,25600.0
2010-10-11 12:30:00,6.17,6.18,6.16,6.18,51200.0,5.4109,5.4196,5.4021,5.4196,51200.0
2010-10-11 12:35:00,6.18,6.18,6.18,6.18,71200.0,5.4196,5.4196,5.4196,5.4196,71200.0
2010-10-11 12:40:00,6.18,6.18,6.18,6.18,277600.0,5.4196,5.4196,5.4196,5.4196,277600.0
2010-10-11 12:45:00,6.18,6.18,6.18,6.18,70400.0,5.4196,5.4196,5.4196,5.4196,70400.0
2010-10-11 12:50:00,6.18,6.18,6.17,6.17,149600.0,5.4196,5.4196,5.4109,5.4109,149600.0
2010-10-11 12:55:00,6.18,6.18,6.17,6.18,34400.0,5.4196,5.4196,5.4109,5.4196,34400.0
2010-10-11 13:00:00,6.18,6.18,6.17,6.17,61600.0,5.4196,5.4196,5.4109,5.4109,61600.0
2010-10-11 13:05:00,6.17,6.18,6.17,6.18,32000.0,5.4109,5.4196,5.4109,5.4196,32000.0
2010-10-11 13:10:00,6.18,6.18,6.17,6.18,54400.0,5.4196,5.4196,5.4109,5.4196,54400.0
2010-10-11 13:15:00,6.18,6.18,6.18,6.18,48000.0,5.4196,5.4196,5.4196,5.4196,48000.0
2010-10-11 13:20:00,6.18,6.18,6.18,6.18,49600.0,5.4196,5.4196,5.4196,5.4196,49600.0
2010-10-11 13:25:00,6.18,6.18,6.18,6.18,33600.0,5.4196,5.4196,5.4196,5.4196,33600.0
2010-10-11 13:30:00,6.18,6.19,6.18,6.18,56000.0,5.4196,5.4284,5.4196,5.4196,56000.0
2010-10-11 13:35:00,6.18,6.19,6.18,6.19,43200.0,5.4196,5.4284,5.4196,5.4284,43200.0
2010-10-11 13:40:00,6.18,6.18,6.18,6.18,34400.0,5.4196,5.4196,5.4196,5.4196,34400.0
2010-10-11 13:45:00,6.18,6.18,6.18,6.18,39200.0,5.4196,5.4196,5.4196,5.4196,39200.0
2010-10-11 13:50:00,6.18,6.18,6.18,6.18,48800.0,5.4196,5.4196,5.4196,5.4196,48800.0
2010-10-11 13:55:00,6.18,6.18,6.17,6.18,47200.0,5.4196,5.4196,5.4109,5.4196,47200.0
2010-10-11 14:00:00,6.18,6.18,6.17,6.17,48000.0,5.4196,5.4196,5.4109,5.4109,48000.0
2010-10-11 14:05:00,6.17,6.18,6.17,6.17,31200.0,5.4109,5.4196,5.4109,5.4109,31200.0
2010-10-11 14:10:00,6.17,6.17,6.17,6.17,20800.0,5.4109,5.4109,5.4109,5.4109,20800.0
2010-10-11 14:15:00,6.17,6.18,6.17,6.17,39200.0,5.4109,5.4196,5.4109,5.4109,39200.0
2010-10-11 14:20:00,6.17,6.18,6.17,6.17,18400.0,5.4109,5.4196,5.4109,5.4109,18400.0
2010-10-11 14:25:00,6.17,6.18,6.17,6.18,40000.0,5.4109,5.4196,5.4109,5.4196,40000.0
2010-10-11 14:30:00,6.18,6.18,6.17,6.18,72000.0,5.4196,5.4196,5.4109,5.4196,72000.0
2010-10-11 14:35:00,6.18,6.18,6.18,6.18,40800.0,5.4196,5.4196,5.4196,5.4196,40800.0
2010-10-11 14:40:00,6.18,6.18,6.17,6.17,68000.0,5.4196,5.4196,5.4109,5.4109,68000.0
2010-10-11 14:45:00,6.17,6.18,6.17,6.18,73600.0,5.4109,5.4196,5.4109,5.4196,73600.0
2010-10-11 14:50:00,6.18,6.18,6.17,6.18,47200.0,5.4196,5.4196,5.4109,5.4196,47200.0
2010-10-11 14:55:00,6.18,6.18,6.17,6.17,66400.0,5.4196,5.4196,5.4109,5.4109,66400.0
2010-10-11 15:00:00,6.18,6.18,6.18,6.18,110400.0,5.4196,5.4196,5.4196,5.4196,110400.0
2010-10-11 15:05:00,6.18,6.18,6.18,6.18,66400.0,5.4196,5.4196,5.4196,5.4196,66400.0
2010-10-11 15:10:00,6.18,6.18,6.17,6.17,81600.0,5.4196,5.4196,5.4109,5.4109,81600.0
2010-10-11 15:15:00,6.17,6.18,6.17,6.17,102400.0,5.4109,5.4196,5.4109,5.4109,102400.0
2010-10-11 15:20:00,6.17,6.18,6.17,6.17,108000.0,5.4109,5.4196,5.4109,5.4109,108000.0
2010-10-11 15:25:00,6.17,6.17,6.17,6.17,130400.0,5.4109,5.4109,5.4109,5.4109,130400.0
2010-10-11 15:30:00,6.17,6.17,6.15,6.15,263200.0,5.4109,5.4109,5.3933,5.3933,263200.0
2010-10-11 15:35:00,6.15,6.16,6.15,6.15,88800.0,5.3933,5.4021,5.3933,5.3933,88800.0
2010-10-11 15:40:00,6.15,6.15,6.14,6.15,141600.0,5.3933,5.3933,5.3846,5.3933,141600.0
2010-10-11 15:45:00,6.15,6.16,6.15,6.16,185600.0,5.3933,5.4021,5.3933,5.4021,185600.0
2010-10-11 15:50:00,6.16,6.17,6.16,6.16,156000.0,5.4021,5.4109,5.4021,5.4021,156000.0
2010-10-11 15:55:00,6.16,6.16,6.16,6.16,304000.0,5.4021,5.4021,5.4021,5.4021,304000.0
2010-10-12 09:30:00,6.16,6.16,6.13,6.13,59200.0,5.4021,5.4021,5.3758,5.3758,59200.0
2010-10-12 09:35:00,6.13,6.14,6.13,6.13,141600.0,5.3758,5.3846,5.3758,5.3758,141600.0
2010-10-12 09:40:00,6.12,6.12,6.11,6.12,32000.0,5.367,5.367,5.3583,5.367,32000.0
2010-10-12 09:45:00,6.11,6.11,6.09,6.09,52800.0,5.3583,5.3583,5.3407,5.3407,52800.0
2010-10-12 09:50:00,6.09,6.09,6.08,6.08,54400.0,5.3407,5.3407,5.3319,5.3319,54400.0
2010-10-12 09:55:00,6.09,6.09,6.09,6.09,22400.0,5.3407,5.3407,5.3407,5.3407,22400.0
2010-10-12 10:00:00,6.09,6.11,6.09,6.11,18400.0,5.3407,5.3583,5.3407,5.3583,18400.0
2010-10-12 10:05:00,6.11,6.11,6.11,6.11,11200.0,5.3583,5.3583,5.3583,5.3583,11200.0
2010-10-12 10:10:00,6.11,6.12,6.11,6.12,15200.0,5.3583,5.367,5.3583,5.367,15200.0
2010-10-12 10:15:00,6.13,6.13,6.12,6.12,109600.0,5.3758,5.3758,5.367,5.367,109600.0
2010-10-12 10:20:00,6.12,6.13,6.12,6.12,34400.0,5.367,5.3758,5.367,5.367,34400.0
2010-10-12 10:25:00,6.12,6.13,6.12,6.12,28800.0,5.367,5.3758,5.367,5.367,28800.0
2010-10-12 10:30:00,6.12,6.13,6.12,6.12,48000.0,5.367,5.3758,5.367,5.367,48000.0
2010-10-12 10:35:00,6.12,6.13,6.12,6.13,19200.0,5.367,5.3758,5.367,5.3758,19200.0
2010-10-12 10:40:00,6.13,6.14,6.13,6.13,151200.0,5.3758,5.3846,5.3758,5.3758,151200.0
2010-10-12 10:45:00,6.13,6.14,6.13,6.14,83200.0,5.3758,5.3846,5.3758,5.3846,83200.0
2010-10-12 10:50:00,6.13,6.14,6.13,6.14,44000.0,5.3758,5.3846,5.3758,5.3846,44000.0
2010-10-12 10:55:00,6.14,6.15,6.13,6.14,24000.0,5.3846,5.3933,5.3758,5.3846,24000.0
2010-10-12 11:00:00,6.14,6.14,6.13,6.13,41600.0,5.3846,5.3846,5.3758,5.3758,41600.0
2010-10-12 11:05:00,6.14,6.14,6.13,6.14,8800.0,5.3846,5.3846,5.3758,5.3846,8800.0
2010-10-12 11:10:00,6.14,6.14,6.13,6.13,40000.0,5.3846,5.3846,5.3758,5.3758,40000.0
2010-10-12 11:15:00,6.13,6.14,6.13,6.13,34400.0,5.3758,5.3846,5.3758,5.3758,34400.0
2010-10-12 11:20:00,6.13,6.13,6.13,6.13,40000.0,5.3758,5.3758,5.3758,5.3758,40000.0
2010-10-12 11:25:00,6.13,6.14,6.13,6.14,29600.0,5.3758,5.3846,5.3758,5.3846,29600.0
2010-10-12 11:30:00,6.14,6.14,6.14,6.14,16800.0,5.3846,5.3846,5.3846,5.3846,16800.0
2010-10-12 11:35:00,6.14,6.14,6.13,6.13,41600.0,5.3846,5.3846,5.3758,5.3758,41600.0
2010-10-12 11:40:00,6.13,6.13,6.13,6.13,17600.0,5.3758,5.3758,5.3758,5.3758,17600.0
2010-10-12 11:45:00,6.13,6.14,6.13,6.13,18400.0,5.3758,5.3846,5.3758,5.3758,18400.0
2010-10-12 11:50:00,6.14,6.14,6.13,6.14,68000.0,5.3846,5.3846,5.3758,5.3846,68000.0
2010-10-12 11:55:00,6.14,6.14,6.13,6.14,32000.0,5.3846,5.3846,5.3758,5.3846,32000.0
2010-10-12 12:00:00,6.14,6.14,6.13,6.13,60000.0,5.3846,5.3846,5.3758,5.3758,60000.0
2010-10-12 12:05:00,6.13,6.14,6.13,6.13,59200.0,5.3758,5.3846,5.3758,5.3758,59200.0
2010-10-12 12:10:00,6.14,6.14,6.13,6.14,87200.0,5.3846,5.3846,5.3758,5.3846,87200.0
2010-10-12 12:15:00,6.14,6.15,6.14,6.15,31200.0,5.3846,5.3933,5.3846,5.3933,31200.0
2010-10-12 12:20:00,6.15,6.15,6.14,6.14,15200.0,5.3933,5.3933,5.3846,5.3846,15200.0
2010-10-12 12:25:00,6.14,6.14,6.13,6.14,21600.0,5.3846,5.3846,5.3758,5.3846,21600.0
2010-10-12 12:30:00,6.14,6.14,6.13,6.14,56000.0,5.3846,5.3846,5.3758,5.3846,56000.0
2010-10-12 12:35:00,6.14,6.14,6.13,6.14,13600.0,5.3846,5.3846,5.3758,5.3846,13600.0
2010-10-12 12:40:00,6.14,6.14,6.13,6.13,40800.0,5.3846,5.3846,5.3758,5.3758,40800.0
2010-10-12 12:45:00,6.13,6.14,6.13,6.13,14400.0,5.3758,5.3846,5.3758,5.3758,14400.0
2010-10-12 12:50:00,6.13,6.14,6.13,6.14,36800.0,5.3758,5.3846,5.3758,5.3846,36800.0
2010-10-12 12:55:00,6.14,6.14,6.14,6.14,31200.0,5.3846,5.3846,5.3846,5.3846,31200.0
2010-10-12 13:00:00,6.14,6.14,6.13,6.14,46400.0,5.3846,5.3846,5.3758,5.3846,46400.0
2010-10-12 13:05:00,6.14,6.14,6.13,6.14,52000.0,5.3846,5.3846,5.3758,5.3846,52000.0
2010-10-12 13:10:00,6.14,6.14,6.14,6.14,20000.0,5.3846,5.3846,5.3846,5.3846,20000.0
2010-10-12 13:15:00,6.14,6.14,6.14,6.14,57600.0,5.3846,5.3846,5.3846,5.3846,57600.0
2010-10-12 13:20:00,6.14,6.14,6.14,6.14,8000.0,5.3846,5.3846,5.3846,5.3846,8000.0
2010-10-12 13:25:00,6.14,6.14,6.14,6.14,20800.0,5.3846,5.3846,5.3846,5.3846,20800.0
2010-10-12 13:30:00,6.14,6.14,6.14,6.14,34400.0,5.3846,5.3846,5.3846,5.3846,34400.0
2010-10-12 13:35:00,6.14,6.14,6.14,6.14,14400.0,5.3846,5.3846,5.3846,5.3846,14400.0
2010-10-12 13:40:00,6.14,6.14,6.14,6.14,15200.0,5.3846,5.3846,5.3846,5.3846,15200.0
2010-10-12 13:45:00,6.14,6.15,6.14,6.15,16800.0,5.3846,5.3933,5.3846,5.3933,16800.0
2010-10-12 13:50:00,6.15,6.15,6.14,6.14,16000.0,5.3933,5.3933,5.3846,5.3846,16000.0
2010-10-12 13:55:00,6.15,6.15,6.14,6.15,33600.0,5.3933,5.3933,5.3846,5.3933,33600.0
2010-10-12 14:00:00,6.15,6.17,6.13,6.16,138400.0,5.3933,5.4109,5.3758,5.4021,138400.0
2010-10-12 14:05:00,6.16,6.16,6.15,6.15,81600.0,5.4021,5.4021,5.3933,5.3933,81600.0
2010-10-12 14:10:00,6.16,6.17,6.16,6.17,51200.0,5.4021,5.4109,5.4021,5.4109,51200.0
2010-10-12 14:15:00,6.17,6.19,6.17,6.18,70400.0,5.4109,5.4284,5.4109,5.4196,70400.0
2010-10-12 14:20:00,6.18,6.18,6.15,6.16,171200.0,5.4196,5.4196,5.3933,5.4021,171200.0
2010-10-12 14:25:00,6.16,6.17,6.15,6.17,22400.0,5.4021,5.4109,5.3933,5.4109,22400.0
2010-10-12 14:30:00,6.17,6.17,6.15,6.15,28800.0,5.4109,5.4109,5.3933,5.3933,28800.0
2010-10-12 14:35:00,6.15,6.16,6.15,6.15,25600.0,5.3933,5.4021,5.3933,5.3933,25600.0
2010-10-12 14:40:00,6.15,6.17,6.15,6.17,49600.0,5.3933,5.4109,5.3933,5.4109,49600.0
2010-10-12 14:45:00,6.17,6.17,6.17,6.17,60000.0,5.4109,5.4109,5.4109,5.4109,60000.0
2010-10-12 14:50:00,6.17,6.17,6.17,6.17,62400.0,5.4109,5.4109,5.4109,5.4109,62400.0
2010-10-12 14:55:00,6.17,6.18,6.17,6.18,27200.0,5.4109,5.4196,5.4109,5.4196,27200.0
2010-10-12 15:00:00,6.18,6.18,6.17,6.17,65600.0,5.4196,5.4196,5.4109,5.4109,65600.0
2010-10-12 15:05:00,6.17,6.18,6.17,6.18,109600.0,5.4109,5.4196,5.4109,5.4196,109600.0
2010-10-12 15:10:00,6.18,6.18,6.18,6.18,43200.0,5.4196,5.4196,5.4196,5.4196,43200.0
2010-10-12 15:15:00,6.18,6.19,6.18,6.18,83200.0,5.4196,5.4284,5.4196,5.4196,83200.0
2010-10-12 15:20:00,6.18,6.19,6.17,6.19,68000.0,5.4196,5.4284,5.4109,5.4284,68000.0
2010-10-12 15:25:00,6.19,6.2,6.18,6.19,279200.0,5.4284,5.4372,5.4196,5.4284,279200.0
2010-10-12 15:30:00,6.19,6.19,6.18,6.18,209600.0,5.4284,5.4284,5.4196,5.4196,209600.0
2010-10-12 15:35:00,6.18,6.18,6.17,6.18,95200.0,5.4196,5.4196,5.4109,5.4196,95200.0
2010-10-12 15:40:00,6.18,6.18,6.17,6.18,75200.0,5.4196,5.4196,5.4109,5.4196,75200.0
2010-10-12 15:45:00,6.18,6.18,6.17,6.18,97600.0,5.4196,5.4196,5.4109,5.4196,97600.0
2010-10-12 15:50:00,6.18,6.18,6.17,6.17,237600.0,5.4196,5.4196,5.4109,5.4109,237600.0
2010-10-12 15:55:00,6.17,6.17,6.16,6.16,465600.0,5.4109,5.4109,5.4021,5.4021,465600.0
2010-10-13 09:30:00,6.2,6.22,6.19,6.21,132800.0,5.4372,5.4547,5.4284,5.446,132800.0
2010-10-13 09:35:00,6.22,6.22,6.21,6.22,71200.0,5.4547,5.4547,5.446,5.4547,71200.0
2010-10-13 09:40:00,6.22,6.22,6.19,6.19,188800.0,5.4547,5.4547,5.4284,5.4284,188800.0
2010-10-13 09:45:00,6.19,6.2,6.14,6.14,1248000.0,5.4284,5.4372,5.3846,5.3846,1248000.0
2010-10-13 09:50:00,6.15,6.18,6.14,6.18,184000.0,5.3933,5.4196,5.3846,5.4196,184000.0
2010-10-13 09:55:00,6.17,6.19,6.17,6.18,235200.0,5.4109,5.4284,5.4109,5.4196,235200.0
2010-10-13 10:00:00,6.18,6.19,6.18,6.19,186400.0,5.4196,5.4284,5.4196,5.4284,186400.0
2010-10-13 10:05:00,6.19,6.19,6.18,6.18,105600.0,5.4284,5.4284,5.4196,5.4196,105600.0
2010-10-13 10:10:00,6.18,6.19,6.18,6.18,39200.0,5.4196,5.4284,5.4196,5.4196,39200.0
2010-10-13 10:15:00,6.18,6.19,6.18,6.18,142400.0,5.4196,5.4284,5.4196,5.4196,142400.0
2010-10-13 10:20:00,6.18,6.18,6.18,6.18,35200.0,5.4196,5.4196,5.4196,5.4196,35200.0
2010-10-13 10:25:00,6.19,6.2,6.19,6.2,52800.0,5.4284,5.4372,5.4284,5.4372,52800.0
2010-10-13 10:30:00,6.2,6.21,6.2,6.2,119200.0,5.4372,5.446,5.4372,5.4372,119200.0
2010-10-13 10:35:00,6.2,6.22,6.2,6.21,46400.0,5.4372,5.4547,5.4372,5.446,46400.0
2010-10-13 10:40:00,6.22,6.22,6.21,6.22,102400.0,5.4547,5.4547,5.446,5.4547,102400.0
2010-10-13 10:45:00,6.21,6.22,6.21,6.22,33600.0,5.446,5.4547,5.446,5.4547,33600.0
2010-10-13 10:50:00,6.22,6.23,6.22,6.23,36000.0,5.4547,5.4635,5.4547,5.4635,36000.0
2010-10-13 10:55:00,6.23,6.23,6.22,6.23,56000.0,5.4635,5.4635,5.4547,5.4635,56000.0
2010-10-13 11:00:00,6.23,6.23,6.22,6.23,63200.0,5.4635,5.4635,5.4547,5.4635,63200.0
2010-10-13 11:05:00,6.23,6.25,6.23,6.24,66400.0,5.4635,5.481,5.4635,5.4723,66400.0
2010-10-13 11:10:00,6.24,6.25,6.24,6.25,105600.0,5.4723,5.481,5.4723,5.481,105600.0
2010-10-13 11:15:00,6.25,6.25,6.25,6.25,120000.0,5.481,5.481,5.481,5.481,120000.0
2010-10-13 11:20:00,6.25,6.26,6.25,6.26,100800.0,5.481,5.4898,5.481,5.4898,100800.0
2010-10-13 11:25:00,6.26,6.26,6.25,6.25,30400.0,5.4898,5.4898,5.481,5.481,30400.0
2010-10-13 11:30:00,6.25,6.26,6.25,6.25,113600.0,5.481,5.4898,5.481,5.481,113600.0
2010-10-13 11:35:00,6.25,6.26,6.25,6.25,40800.0,5.481,5.4898,5.481,5.481,40800.0
2010-10-13 11:40:00,6.24,6.25,6.24,6.24,95200.0,5.4723,5.481,5.4723,5.4723,95200.0
2010-10-13 11:45:00,6.24,6.25,6.23,6.25,44000.0,5.4723,5.481,5.4635,5.481,44000.0
2010-10-13 11:50:00,6.25,6.25,6.24,6.24,14400.0,5.481,5.481,5.4723,5.4723,14400.0
2010-10-13 11:55:00,6.25,6.25,6.25,6.25,7200.0,5.481,5.481,5.481,5.481,7200.0
2010-10-13 12:00:00,6.25,6.25,6.24,6.24,60800.0,5.481,5.481,5.4723,5.4723,60800.0
2010-10-13 12:05:00,6.24,6.25,6.24,6.24,77600.0,5.4723,5.481,5.4723,5.4723,77600.0
2010-10-13 12:10:00,6.24,6.24,6.23,6.23,37600.0,5.4723,5.4723,5.4635,5.4635,37600.0
2010-10-13 12:15:00,6.23,6.23,6.23,6.23,56000.0,5.4635,5.4635,5.4635,5.4635,56000.0
2010-10-13 12:20:00,6.23,6.24,6.23,6.24,60800.0,5.4635,5.4723,5.4635,5.4723,60800.0
2010-10-13 12:25:00,6.24,6.25,6.24,6.25,45600.0,5.4723,5.481,5.4723,5.481,45600.0
2010-10-13 12:30:00,6.25,6.25,6.24,6.25,18400.0,5.481,5.481,5.4723,5.481,18400.0
2010-10-13 12:35:00,6.25,6.25,6.25,6.25,52000.0,5.481,5.481,5.481,5.481,52000.0
2010-10-13 12:40:00,6.25,6.26,6.25,6.26,78400.0,5.481,5.4898,5.481,5.4898,78400.0
2010-10-13 12:45:00,6.26,6.26,6.26,6.26,76000.0,5.4898,5.4898,5.4898,5.4898,76000.0
2010-10-13 12:50:00,6.26,6.26,6.26,6.26,44000.0,5.4898,5.4898,5.4898,5.4898,44000.0
2010-10-13 12:55:00,6.26,6.27,6.26,6.26,59200.0,5.4898,5.4986,5.4898,5.4898,59200.0
2010-10-13 13:00:00,6.26,6.27,6.26,6.27,49600.0,5.4898,5.4986,5.4898,5.4986,49600.0
2010-10-13 13:05:00,6.27,6.27,6.26,6.26,82400.0,5.4986,5.4986,5.4898,5.4898,82400.0
2010-10-13 13:10:00,6.26,6.26,6.26,6.26,48800.0,5.4898,5.4898,5.4898,5.4898,48800.0
2010-10-13 13:15:00,6.26,6.26,6.26,6.26,80000.0,5.4898,5.4898,5.4898,5.4898,80000.0
2010-10-13 13:20:00,6.26,6.27,6.26,6.26,97600.0,5.4898,5.4986,5.4898,5.4898,97600.0
2010-10-13 13:25:00,6.26,6.26,6.25,6.26,120000.0,5.4898,5.4898,5.481,5.4898,120000.0
2010-10-13 13:30:00,6.26,6.27,6.26,6.27,76800.0,5.4898,5.4986,5.4898,5.4986,76800.0
2010-10-13 13:35:00,6.27,6.27,6.27,6.27,78400.0,5.4986,5.4986,5.4986,5.4986,78400.0
2010-10-13 13:40:00,6.27,6.28,6.27,6.27,64800.0,5.4986,5.5073,5.4986,5.4986,64800.0
2010-10-13 13:45:00,6.27,6.27,6.26,6.27,100000.0,5.4986,5.4986,5.4898,5.4986,100000.0
2010-10-13 13:50:00,6.27,6.27,6.27,6.27,45600.0,5.4986,5.4986,5.4986,5.4986,45600.0
2010-10-13 13:55:00,6.27,6.28,6.26,6.27,96000.0,5.4986,5.5073,5.4898,5.4986,96000.0
2010-10-13 14:00:00,6.27,6.28,6.27,6.28,103200.0,5.4986,5.5073,5.4986,5.5073,103200.0
2010-10-13 14:05:00,6.28,6.28,6.27,6.27,107200.0,5.5073,5.5073,5.4986,5.4986,107200.0
2010-10-13 14:10:00,6.27,6.28,6.26,6.28,166400.0,5.4986,5.5073,5.4898,5.5073,166400.0
2010-10-13 14:15:00,6.27,6.27,6.26,6.27,75200.0,5.4986,5.4986,5.4898,5.4986,75200.0
2010-10-13 14:20:00,6.27,6.27,6.26,6.26,80000.0,5.4986,5.4986,5.4898,5.4898,80000.0
2010-10-13 14:25:00,6.26,6.26,6.25,6.25,220000.0,5.4898,5.4898,5.481,5.481,220000.0
2010-10-13 14:30:00,6.25,6.26,6.25,6.26,92800.0,5.481,5.4898,5.481,5.4898,92800.0
2010-10-13 14:35:00,6.26,6.26,6.25,6.25,143200.0,5.4898,5.4898,5.481,5.481,143200.0
2010-10-13 14:40:00,6.25,6.26,6.25,6.25,131200.0,5.481,5.4898,5.481,5.481,131200.0
2010-10-13 14:45:00,6.25,6.25,6.25,6.25,104000.0,5.481,5.481,5.481,5.481,104000.0
2010-10-13 14:50:00,6.25,6.25,6.25,6.25,91200.0,5.481,5.481,5.481,5.481,91200.0
2010-10-13 14:55:00,6.25,6.25,6.25,6.25,437600.0,5.481,5.481,5.481,5.481,437600.0
2010-10-13 15:00:00,6.25,6.26,6.24,6.24,216800.0,5.481,5.4898,5.4723,5.4723,216800.0
2010-10-13 15:05:00,6.24,6.25,6.24,6.25,112000.0,5.4723,5.481,5.4723,5.481,112000.0
2010-10-13 15:10:00,6.25,6.25,6.25,6.25,133600.0,5.481,5.481,5.481,5.481,133600.0
2010-10-13 15:15:00,6.25,6.27,6.25,6.26,128800.0,5.481,5.4986,5.481,5.4898,128800.0
2010-10-13 15:20:00,6.26,6.27,6.26,6.27,191200.0,5.4898,5.4986,5.4898,5.4986,191200.0
2010-10-13 15:25:00,6.27,6.27,6.25,6.25,169600.0,5.4986,5.4986,5.481,5.481,169600.0
2010-10-13 15:30:00,6.25,6.26,6.25,6.25,229600.0,5.481,5.4898,5.481,5.481,229600.0
2010-10-13 15:35:00,6.25,6.26,6.25,6.25,261600.0,5.481,5.4898,5.481,5.481,261600.0
2010-10-13 15:40:00,6.25,6.26,6.25,6.26,220000.0,5.481,5.4898,5.481,5.4898,220000.0
2010-10-13 15:45:00,6.26,6.26,6.25,6.25,293600.0,5.4898,5.4898,5.481,5.481,293600.0
2010-10-13 15:50:00,6.25,6.25,6.24,6.24,339200.0,5.481,5.481,5.4723,5.4723,339200.0
2010-10-13 15:55:00,6.24,6.24,6.23,6.23,842400.0,5.4723,5.4723,5.4635,5.4635,842400.0
2010-10-14 09:30:00,6.22,6.23,6.19,6.23,143200.0,5.4547,5.4635,5.4284,5.4635,143200.0
2010-10-14 09:35:00,6.23,6.24,6.22,6.22,164800.0,5.4635,5.4723,5.4547,5.4547,164800.0
2010-10-14 09:40:00,6.23,6.24,6.21,6.22,223200.0,5.4635,5.4723,5.446,5.4547,223200.0
2010-10-14 09:45:00,6.21,6.21,6.2,6.2,58400.0,5.446,5.446,5.4372,5.4372,58400.0
2010-10-14 09:50:00,6.2,6.2,6.19,6.2,45600.0,5.4372,5.4372,5.4284,5.4372,45600.0
2010-10-14 09:55:00,6.2,6.2,6.18,6.18,72800.0,5.4372,5.4372,5.4196,5.4196,72800.0
2010-10-14 10:00:00,6.18,6.2,6.18,6.19,67200.0,5.4196,5.4372,5.4196,5.4284,67200.0
2010-10-14 10:05:00,6.2,6.21,6.19,6.2,38400.0,5.4372,5.446,5.4284,5.4372,38400.0
2010-10-14 10:10:00,6.2,6.2,6.18,6.2,27200.0,5.4372,5.4372,5.4196,5.4372,27200.0
2010-10-14 10:15:00,6.2,6.21,6.2,6.2,66400.0,5.4372,5.446,5.4372,5.4372,66400.0
2010-10-14 10:20:00,6.21,6.22,6.21,6.22,83200.0,5.446,5.4547,5.446,5.4547,83200.0
2010-10-14 10:25:00,6.22,6.22,6.2,6.21,84000.0,5.4547,5.4547,5.4372,5.446,84000.0
2010-10-14 10:30:00,6.21,6.22,6.2,6.22,48000.0,5.446,5.4547,5.4372,5.4547,48000.0
2010-10-14 10:35:00,6.21,6.22,6.21,6.21,40000.0,5.446,5.4547,5.446,5.446,40000.0
2010-10-14 10:40:00,6.22,6.22,6.2,6.21,60800.0,5.4547,5.4547,5.4372,5.446,60800.0
2010-10-14 10:45:00,6.21,6.22,6.21,6.21,67200.0,5.446,5.4547,5.446,5.446,67200.0
2010-10-14 10:50:00,6.21,6.22,6.2,6.21,108000.0,5.446,5.4547,5.4372,5.446,108000.0
2010-10-14 10:55:00,6.21,6.21,6.2,6.2,148000.0,5.446,5.446,5.4372,5.4372,148000.0
2010-10-14 11:00:00,6.21,6.21,6.19,6.2,104000.0,5.446,5.446,5.4284,5.4372,104000.0
2010-10-14 11:05:00,6.2,6.2,6.19,6.2,52000.0,5.4372,5.4372,5.4284,5.4372,52000.0
2010-10-14 11:10:00,6.2,6.21,6.2,6.21,82400.0,5.4372,5.446,5.4372,5.446,82400.0
2010-10-14 11:15:00,6.21,6.22,6.2,6.21,52000.0,5.446,5.4547,5.4372,5.446,52000.0
2010-10-14 11:20:00,6.2,6.21,6.2,6.2,25600.0,5.4372,5.446,5.4372,5.4372,25600.0
2010-10-14 11:25:00,6.19,6.2,6.18,6.19,32800.0,5.4284,5.4372,5.4196,5.4284,32800.0
2010-10-14 11:30:00,6.2,6.2,6.18,6.19,96000.0,5.4372,5.4372,5.4196,5.4284,96000.0
2010-10-14 11:35:00,6.19,6.19,6.18,6.18,36800.0,5.4284,5.4284,5.4196,5.4196,36800.0
2010-10-14 11:40:00,6.18,6.19,6.17,6.17,38400.0,5.4196,5.4284,5.4109,5.4109,38400.0
2010-10-14 11:45:00,6.17,6.17,6.16,6.16,81600.0,5.4109,5.4109,5.4021,5.4021,81600.0
2010-10-14 11:50:00,6.16,6.18,6.16,6.17,44800.0,5.4021,5.4196,5.4021,5.4109,44800.0
2010-10-14 11:55:00,6.17,6.17,6.16,6.16,36800.0,5.4109,5.4109,5.4021,5.4021,36800.0
2010-10-14 12:00:00,6.17,6.17,6.16,6.17,50400.0,5.4109,5.4109,5.4021,5.4109,50400.0
2010-10-14 12:05:00,6.17,6.17,6.17,6.17,13600.0,5.4109,5.4109,5.4109,5.4109,13600.0
2010-10-14 12:10:00,6.17,6.18,6.17,6.17,53600.0,5.4109,5.4196,5.4109,5.4109,53600.0
2010-10-14 12:15:00,6.17,6.17,6.16,6.16,36000.0,5.4109,5.4109,5.4021,5.4021,36000.0
2010-10-14 12:20:00,6.16,6.17,6.16,6.16,34400.0,5.4021,5.4109,5.4021,5.4021,34400.0
2010-10-14 12:25:00,6.16,6.16,6.15,6.15,45600.0,5.4021,5.4021,5.3933,5.3933,45600.0
2010-10-14 12:30:00,6.15,6.16,6.15,6.16,47200.0,5.3933,5.4021,5.3933,5.4021,47200.0
2010-10-14 12:35:00,6.16,6.17,6.15,6.15,53600.0,5.4021,5.4109,5.3933,5.3933,53600.0
2010-10-14 12:40:00,6.15,6.16,6.15,6.16,36800.0,5.3933,5.4021,5.3933,5.4021,36800.0
2010-10-14 12:45:00,6.16,6.16,6.15,6.16,40000.0,5.4021,5.4021,5.3933,5.4021,40000.0
2010-10-14 12:50:00,6.16,6.16,6.15,6.15,57600.0,5.4021,5.4021,5.3933,5.3933,57600.0
2010-10-14 12:55:00,6.15,6.16,6.15,6.15,72800.0,5.3933,5.4021,5.3933,5.3933,72800.0
2010-10-14 13:00:00,6.16,6.16,6.15,6.15,131200.0,5.4021,5.4021,5.3933,5.3933,131200.0
2010-10-14 13:05:00,6.15,6.16,6.14,6.14,122400.0,5.3933,5.4021,5.3846,5.3846,122400.0
2010-10-14 13:10:00,6.14,6.15,6.14,6.14,33600.0,5.3846,5.3933,5.3846,5.3846,33600.0
2010-10-14 13:15:00,6.14,6.14,6.13,6.13,42400.0,5.3846,5.3846,5.3758,5.3758,42400.0
2010-10-14 13:20:00,6.14,6.14,6.13,6.13,40000.0,5.3846,5.3846,5.3758,5.3758,40000.0
2010-10-14 13:25:00,6.14,6.14,6.13,6.13,76800.0,5.3846,5.3846,5.3758,5.3758,76800.0
2010-10-14 13:30:00,6.13,6.14,6.13,6.14,107200.0,5.3758,5.3846,5.3758,5.3846,107200.0
2010-10-14 13:35:00,6.14,6.14,6.13,6.14,76800.0,5.3846,5.3846,5.3758,5.3846,76800.0
2010-10-14 13:40:00,6.14,6.14,6.13,6.13,336000.0,5.3846,5.3846,5.3758,5.3758,336000.0
2010-10-14 13:45:00,6.13,6.14,6.13,6.14,84800.0,5.3758,5.3846,5.3758,5.3846,84800.0
2010-10-14 13:50:00,6.14,6.14,6.13,6.14,84000.0,5.3846,5.3846,5.3758,5.3846,84000.0
2010-10-14 13:55:00,6.14,6.14,6.14,6.14,108000.0,5.3846,5.3846,5.3846,5.3846,108000.0
2010-10-14 14:00:00,6.14,6.14,6.13,6.14,57600.0,5.3846,5.3846,5.3758,5.3846,57600.0
2010-10-14 14:05:00,6.14,6.14,6.13,6.14,49600.0,5.3846,5.3846,5.3758,5.3846,49600.0
2010-10-14 14:10:00,6.14,6.14,6.14,6.14,36000.0,5.3846,5.3846,5.3846,5.3846,36000.0
2010-10-14 14:15:00,6.14,6.14,6.13,6.14,347200.0,5.3846,5.3846,5.3758,5.3846,347200.0
2010-10-14 14:20:00,6.14,6.15,6.14,6.14,80800.0,5.3846,5.3933,5.3846,5.3846,80800.0
2010-10-14 14:25:00,6.14,6.14,6.13,6.14,70400.0,5.3846,5.3846,5.3758,5.3846,70400.0
2010-10-14 14:30:00,6.14,6.15,6.14,6.15,84800.0,5.3846,5.3933,5.3846,5.3933,84800.0
2010-10-14 14:35:00,6.15,6.16,6.14,6.15,100000.0,5.3933,5.4021,5.3846,5.3933,100000.0
2010-10-14 14:40:00,6.15,6.15,6.14,6.15,83200.0,5.3933,5.3933,5.3846,5.3933,83200.0
2010-10-14 14:45:00,6.15,6.15,6.14,6.15,138400.0,5.3933,5.3933,5.3846,5.3933,138400.0
2010-10-14 14:50:00,6.15,6.15,6.15,6.15,124000.0,5.3933,5.3933,5.3933,5.3933,124000.0
2010-10-14 14:55:00,6.15,6.15,6.14,6.15,222400.0,5.3933,5.3933,5.3846,5.3933,222400.0
2010-10-14 15:00:00,6.15,6.15,6.15,6.15,210400.0,5.3933,5.3933,5.3933,5.3933,210400.0
2010-10-14 15:05:00,6.15,6.16,6.15,6.16,128800.0,5.3933,5.4021,5.3933,5.4021,128800.0
2010-10-14 15:10:00,6.16,6.16,6.15,6.16,197600.0,5.4021,5.4021,5.3933,5.4021,197600.0
2010-10-14 15:15:00,6.16,6.17,6.16,6.17,177600.0,5.4021,5.4109,5.4021,5.4109,177600.0
2010-10-14 15:20:00,6.17,6.18,6.17,6.18,199200.0,5.4109,5.4196,5.4109,5.4196,199200.0
2010-10-14 15:25:00,6.18,6.19,6.17,6.17,163200.0,5.4196,5.4284,5.4109,5.4109,163200.0
2010-10-14 15:30:00,6.17,6.18,6.17,6.17,153600.0,5.4109,5.4196,5.4109,5.4109,153600.0
2010-10-14 15:35:00,6.17,6.18,6.17,6.17,228000.0,5.4109,5.4196,5.4109,5.4109,228000.0
2010-10-14 15:40:00,6.17,6.17,6.16,6.16,204000.0,5.4109,5.4109,5.4021,5.4021,204000.0
2010-10-14 15:45:00,6.16,6.17,6.16,6.17,196000.0,5.4021,5.4109,5.4021,5.4109,196000.0
2010-10-14 15:50:00,6.17,6.18,6.17,6.17,192800.0,5.4109,5.4196,5.4109,5.4109,192800.0
2010-10-14 15:55:00,6.17,6.18,6.17,6.18,356000.0,5.4109,5.4196,5.4109,5.4196,356000.0
2010-10-15 09:30:00,6.25,6.27,6.23,6.26,934400.0,5.481,5.4986,5.4635,5.4898,934400.0
2010-10-15 09:35:00,6.25,6.25,6.23,6.23,54400.0,5.481,5.481,5.4635,5.4635,54400.0
2010-10-15 09:40:00,6.23,6.24,6.22,6.24,42400.0,5.4635,5.4723,5.4547,5.4723,42400.0
2010-10-15 09:45:00,6.24,6.25,6.22,6.23,142400.0,5.4723,5.481,5.4547,5.4635,142400.0
2010-10-15 09:50:00,6.22,6.25,6.22,6.22,163200.0,5.4547,5.481,5.4547,5.4547,163200.0
2010-10-15 09:55:00,6.22,6.25,6.21,6.22,192800.0,5.4547,5.481,5.446,5.4547,192800.0
2010-10-15 10:00:00,6.21,6.24,6.2,6.21,152800.0,5.446,5.4723,5.4372,5.446,152800.0
2010-10-15 10:05:00,6.21,6.22,6.2,6.22,242400.0,5.446,5.4547,5.4372,5.4547,242400.0
2010-10-15 10:10:00,6.22,6.22,6.2,6.2,96800.0,5.4547,5.4547,5.4372,5.4372,96800.0
2010-10-15 10:15:00,6.2,6.2,6.19,6.19,62400.0,5.4372,5.4372,5.4284,5.4284,62400.0
2010-10-15 10:20:00,6.19,6.19,6.18,6.18,137600.0,5.4284,5.4284,5.4196,5.4196,137600.0
2010-10-15 10:25:00,6.18,6.19,6.17,6.18,40000.0,5.4196,5.4284,5.4109,5.4196,40000.0
2010-10-15 10:30:00,6.18,6.19,6.17,6.19,145600.0,5.4196,5.4284,5.4109,5.4284,145600.0
2010-10-15 10:35:00,6.19,6.19,6.19,6.19,24000.0,5.4284,5.4284,5.4284,5.4284,24000.0
2010-10-15 10:40:00,6.2,6.2,6.19,6.19,55200.0,5.4372,5.4372,5.4284,5.4284,55200.0
2010-10-15 10:45:00,6.19,6.2,6.19,6.19,57600.0,5.4284,5.4372,5.4284,5.4284,57600.0
2010-10-15 10:50:00,6.19,6.2,6.19,6.19,87200.0,5.4284,5.4372,5.4284,5.4284,87200.0
2010-10-15 10:55:00,6.2,6.2,6.19,6.2,122400.0,5.4372,5.4372,5.4284,5.4372,122400.0
2010-10-15 11:00:00,6.2,6.2,6.2,6.2,33600.0,5.4372,5.4372,5.4372,5.4372,33600.0
2010-10-15 11:05:00,6.19,6.22,6.19,6.22,65600.0,5.4284,5.4547,5.4284,5.4547,65600.0
2010-10-15 11:10:00,6.23,6.23,6.22,6.22,84800.0,5.4635,5.4635,5.4547,5.4547,84800.0
2010-10-15 11:15:00,6.22,6.23,6.22,6.22,26400.0,5.4547,5.4635,5.4547,5.4547,26400.0
2010-10-15 11:20:00,6.22,6.22,6.21,6.21,24800.0,5.4547,5.4547,5.446,5.446,24800.0
2010-10-15 11:25:00,6.21,6.23,6.21,6.22,38400.0,5.446,5.4635,5.446,5.4547,38400.0
2010-10-15 11:30:00,6.22,6.24,6.22,6.24,68800.0,5.4547,5.4723,5.4547,5.4723,68800.0
2010-10-15 11:35:00,6.24,6.25,6.24,6.24,40800.0,5.4723,5.481,5.4723,5.4723,40800.0
2010-10-15 11:40:00,6.24,6.24,6.24,6.24,101600.0,5.4723,5.4723,5.4723,5.4723,101600.0
2010-10-15 11:45:00,6.23,6.24,6.23,6.23,34400.0,5.4635,5.4723,5.4635,5.4635,34400.0
2010-10-15 11:50:00,6.23,6.23,6.22,6.22,28000.0,5.4635,5.4635,5.4547,5.4547,28000.0
2010-10-15 11:55:00,6.22,6.22,6.21,6.21,98400.0,5.4547,5.4547,5.446,5.446,98400.0
2010-10-15 12:00:00,6.21,6.21,6.2,6.2,42400.0,5.446,5.446,5.4372,5.4372,42400.0
2010-10-15 12:05:00,6.2,6.2,6.19,6.2,158400.0,5.4372,5.4372,5.4284,5.4372,158400.0
2010-10-15 12:10:00,6.2,6.21,6.2,6.21,20800.0,5.4372,5.446,5.4372,5.446,20800.0
2010-10-15 12:15:00,6.21,6.22,6.2,6.22,52800.0,5.446,5.4547,5.4372,5.4547,52800.0
2010-10-15 12:20:00,6.22,6.23,6.22,6.23,148000.0,5.4547,5.4635,5.4547,5.4635,148000.0
2010-10-15 12:25:00,6.23,6.23,6.22,6.23,81600.0,5.4635,5.4635,5.4547,5.4635,81600.0
2010-10-15 12:30:00,6.23,6.24,6.23,6.23,99200.0,5.4635,5.4723,5.4635,5.4635,99200.0
2010-10-15 12:35:00,6.23,6.23,6.23,6.23,75200.0,5.4635,5.4635,5.4635,5.4635,75200.0
2010-10-15 12:40:00,6.23,6.24,6.23,6.23,25600.0,5.4635,5.4723,5.4635,5.4635,25600.0
2010-10-15 12:45:00,6.23,6.24,6.23,6.24,52800.0,5.4635,5.4723,5.4635,5.4723,52800.0
2010-10-15 12:50:00,6.24,6.24,6.22,6.22,64800.0,5.4723,5.4723,5.4547,5.4547,64800.0
2010-10-15 12:55:00,6.22,6.23,6.22,6.22,84000.0,5.4547,5.4635,5.4547,5.4547,84000.0
2010-10-15 13:00:00,6.22,6.23,6.22,6.23,85600.0,5.4547,5.4635,5.4547,5.4635,85600.0
2010-10-15 13:05:00,6.23,6.24,6.23,6.24,54400.0,5.4635,5.4723,5.4635,5.4723,54400.0
2010-10-15 13:10:00,6.24,6.24,6.23,6.23,27200.0,5.4723,5.4723,5.4635,5.4635,27200.0
2010-10-15 13:15:00,6.23,6.23,6.23,6.23,27200.0,5.4635,5.4635,5.4635,5.4635,27200.0
2010-10-15 13:20:00,6.23,6.24,6.23,6.24,62400.0,5.4635,5.4723,5.4635,5.4723,62400.0
2010-10-15 13:25:00,6.24,6.25,6.24,6.24,44800.0,5.4723,5.481,5.4723,5.4723,44800.0
2010-10-15 13:30:00,6.25,6.25,6.25,6.25,58400.0,5.481,5.481,5.481,5.481,58400.0
2010-10-15 13:35:00,6.25,6.25,6.25,6.25,87200.0,5.481,5.481,5.481,5.481,87200.0
2010-10-15 13:40:00,6.25,6.25,6.23,6.24,118400.0,5.481,5.481,5.4635,5.4723,118400.0
2010-10-15 13:45:00,6.23,6.24,6.23,6.24,55200.0,5.4635,5.4723,5.4635,5.4723,55200.0
2010-10-15 13:50:00,6.24,6.25,6.24,6.24,65600.0,5.4723,5.481,5.4723,5.4723,65600.0
2010-10-15 13:55:00,6.24,6.24,6.23,6.23,36000.0,5.4723,5.4723,5.4635,5.4635,36000.0
2010-10-15 14:00:00,6.23,6.23,6.22,6.23,146400.0,5.4635,5.4635,5.4547,5.4635,146400.0
2010-10-15 14:05:00,6.23,6.24,6.22,6.24,208000.0,5.4635,5.4723,5.4547,5.4723,208000.0
2010-10-15 14:10:00,6.23,6.24,6.23,6.23,149600.0,5.4635,5.4723,5.4635,5.4635,149600.0
2010-10-15 14:15:00,6.23,6.24,6.23,6.23,76800.0,5.4635,5.4723,5.4635,5.4635,76800.0
2010-10-15 14:20:00,6.23,6.23,6.22,6.23,86400.0,5.4635,5.4635,5.4547,5.4635,86400.0
2010-10-15 14:25:00,6.23,6.24,6.22,6.24,132800.0,5.4635,5.4723,5.4547,5.4723,132800.0
2010-10-15 14:30:00,6.24,6.24,6.23,6.24,100800.0,5.4723,5.4723,5.4635,5.4723,100800.0
2010-10-15 14:35:00,6.24,6.25,6.24,6.25,106400.0,5.4723,5.481,5.4723,5.481,106400.0
2010-10-15 14:40:00,6.25,6.25,6.23,6.24,78400.0,5.481,5.481,5.4635,5.4723,78400.0
2010-10-15 14:45:00,6.24,6.24,6.23,6.24,46400.0,5.4723,5.4723,5.4635,5.4723,46400.0
2010-10-15 14:50:00,6.24,6.24,6.23,6.23,33600.0,5.4723,5.4723,5.4635,5.4635,33600.0
2010-10-15 14:55:00,6.23,6.24,6.23,6.24,65600.0,5.4635,5.4723,5.4635,5.4723,65600.0
2010-10-15 15:00:00,6.24,6.24,6.23,6.23,110400.0,5.4723,5.4723,5.4635,5.4635,110400.0
2010-10-15 15:05:00,6.24,6.24,6.23,6.24,80000.0,5.4723,5.4723,5.4635,5.4723,80000.0
2010-10-15 15:10:00,6.24,6.24,6.23,6.24,96000.0,5.4723,5.4723,5.4635,5.4723,96000.0
2010-10-15 15:15:00,6.24,6.25,6.23,6.24,184000.0,5.4723,5.481,5.4635,5.4723,184000.0
2010-10-15 15:20:00,6.24,6.25,6.24,6.24,70400.0,5.4723,5.481,5.4723,5.4723,70400.0
2010-10-15 15:25:00,6.24,6.25,6.24,6.24,113600.0,5.4723,5.481,5.4723,5.4723,113600.0
2010-10-15 15:30:00,6.24,6.25,6.24,6.25,272800.0,5.4723,5.481,5.4723,5.481,272800.0
2010-10-15 15:35:00,6.25,6.26,6.25,6.26,400800.0,5.481,5.4898,5.481,5.4898,400800.0
2010-10-15 15:40:00,6.26,6.26,6.25,6.25,146400.0,5.4898,5.4898,5.481,5.481,146400.0
2010-10-15 15:45:00,6.25,6.27,6.25,6.27,299200.0,5.481,5.4986,5.481,5.4986,299200.0
2010-10-15 15:50:00,6.26,6.27,6.26,6.27,224000.0,5.4898,5.4986,5.4898,5.4986,224000.0
2010-10-15 15:55:00,6.26,6.27,6.26,6.27,462400.0,5.4898,5.4986,5.4898,5.4986,462400.0
2010-10-18 09:30:00,6.27,6.28,6.27,6.28,336000.0,5.4986,5.5073,5.4986,5.5073,336000.0
2010-10-18 09:35:00,6.28,6.29,6.26,6.29,205600.0,5.5073,5.5161,5.4898,5.5161,205600.0
2010-10-18 09:40:00,6.29,6.31,6.28,6.3,182400.0,5.5161,5.5336,5.5073,5.5249,182400.0
2010-10-18 09:45:00,6.3,6.3,6.27,6.28,228800.0,5.5249,5.5249,5.4986,5.5073,228800.0
2010-10-18 09:50:00,6.28,6.29,6.27,6.28,76000.0,5.5073,5.5161,5.4986,5.5073,76000.0
2010-10-18 09:55:00,6.28,6.3,6.27,6.29,64000.0,5.5073,5.5249,5.4986,5.5161,64000.0
2010-10-18 10:00:00,6.29,6.3,6.28,6.29,308000.0,5.5161,5.5249,5.5073,5.5161,308000.0
2010-10-18 10:05:00,6.29,6.3,6.29,6.3,88800.0,5.5161,5.5249,5.5161,5.5249,88800.0
2010-10-18 10:10:00,6.3,6.3,6.29,6.29,165600.0,5.5249,5.5249,5.5161,5.5161,165600.0
2010-10-18 10:15:00,6.3,6.3,6.28,6.28,140800.0,5.5249,5.5249,5.5073,5.5073,140800.0
2010-10-18 10:20:00,6.28,6.29,6.27,6.27,108800.0,5.5073,5.5161,5.4986,5.4986,108800.0
2010-10-18 10:25:00,6.27,6.27,6.25,6.26,220800.0,5.4986,5.4986,5.481,5.4898,220800.0
2010-10-18 10:30:00,6.26,6.27,6.25,6.26,77600.0,5.4898,5.4986,5.481,5.4898,77600.0
2010-10-18 10:35:00,6.26,6.27,6.26,6.27,271200.0,5.4898,5.4986,5.4898,5.4986,271200.0
2010-10-18 10:40:00,6.27,6.27,6.26,6.26,324000.0,5.4986,5.4986,5.4898,5.4898,324000.0
2010-10-18 10:45:00,6.27,6.27,6.26,6.27,59200.0,5.4986,5.4986,5.4898,5.4986,59200.0
2010-10-18 10:50:00,6.27,6.29,6.27,6.28,112000.0,5.4986,5.5161,5.4986,5.5073,112000.0
2010-10-18 10:55:00,6.28,6.28,6.27,6.27,142400.0,5.5073,5.5073,5.4986,5.4986,142400.0
2010-10-18 11:00:00,6.27,6.27,6.26,6.27,108000.0,5.4986,5.4986,5.4898,5.4986,108000.0
2010-10-18 11:05:00,6.27,6.27,6.26,6.26,90400.0,5.4986,5.4986,5.4898,5.4898,90400.0
2010-10-18 11:10:00,6.26,6.27,6.26,6.27,117600.0,5.4898,5.4986,5.4898,5.4986,117600.0
2010-10-18 11:15:00,6.27,6.27,6.27,6.27,36000.0,5.4986,5.4986,5.4986,5.4986,36000.0
2010-10-18 11:20:00,6.27,6.28,6.27,6.27,67200.0,5.4986,5.5073,5.4986,5.4986,67200.0
2010-10-18 11:25:00,6.27,6.27,6.26,6.27,134400.0,5.4986,5.4986,5.4898,5.4986,134400.0
2010-10-18 11:30:00,6.27,6.27,6.26,6.26,35200.0,5.4986,5.4986,5.4898,5.4898,35200.0
2010-10-18 11:35:00,6.27,6.27,6.26,6.27,36000.0,5.4986,5.4986,5.4898,5.4986,36000.0
2010-10-18 11:40:00,6.27,6.27,6.25,6.26,193600.0,5.4986,5.4986,5.481,5.4898,193600.0
2010-10-18 11:45:00,6.26,6.26,6.26,6.26,57600.0,5.4898,5.4898,5.4898,5.4898,57600.0
2010-10-18 11:50:00,6.26,6.27,6.26,6.26,129600.0,5.4898,5.4986,5.4898,5.4898,129600.0
2010-10-18 11:55:00,6.26,6.27,6.26,6.27,48800.0,5.4898,5.4986,5.4898,5.4986,48800.0
2010-10-18 12:00:00,6.27,6.28,6.27,6.27,30400.0,5.4986,5.5073,5.4986,5.4986,30400.0
2010-10-18 12:05:00,6.27,6.27,6.27,6.27,84800.0,5.4986,5.4986,5.4986,5.4986,84800.0
2010-10-18 12:10:00,6.27,6.27,6.26,6.26,67200.0,5.4986,5.4986,5.4898,5.4898,67200.0
2010-10-18 12:15:00,6.26,6.27,6.26,6.26,334400.0,5.4898,5.4986,5.4898,5.4898,334400.0
2010-10-18 12:20:00,6.26,6.26,6.26,6.26,45600.0,5.4898,5.4898,5.4898,5.4898,45600.0
2010-10-18 12:25:00,6.26,6.26,6.25,6.25,124800.0,5.4898,5.4898,5.481,5.481,124800.0
2010-10-18 12:30:00,6.25,6.25,6.24,6.24,134400.0,5.481,5.481,5.4723,5.4723,134400.0
2010-10-18 12:35:00,6.24,6.25,6.24,6.24,55200.0,5.4723,5.481,5.4723,5.4723,55200.0
2010-10-18 12:40:00,6.25,6.25,6.24,6.25,38400.0,5.481,5.481,5.4723,5.481,38400.0
2010-10-18 12:45:00,6.25,6.25,6.25,6.25,20000.0,5.481,5.481,5.481,5.481,20000.0
2010-10-18 12:50:00,6.25,6.25,6.24,6.24,31200.0,5.481,5.481,5.4723,5.4723,31200.0
2010-10-18 12:55:00,6.24,6.25,6.24,6.24,32000.0,5.4723,5.481,5.4723,5.4723,32000.0
2010-10-18 13:00:00,6.24,6.25,6.24,6.24,33600.0,5.4723,5.481,5.4723,5.4723,33600.0
2010-10-18 13:05:00,6.24,6.25,6.24,6.24,47200.0,5.4723,5.481,5.4723,5.4723,47200.0
2010-10-18 13:10:00,6.24,6.24,6.24,6.24,42400.0,5.4723,5.4723,5.4723,5.4723,42400.0
2010-10-18 13:15:00,6.24,6.24,6.23,6.23,62400.0,5.4723,5.4723,5.4635,5.4635,62400.0
2010-10-18 13:20:00,6.24,6.24,6.23,6.24,24800.0,5.4723,5.4723,5.4635,5.4723,24800.0
2010-10-18 13:25:00,6.24,6.24,6.23,6.23,20800.0,5.4723,5.4723,5.4635,5.4635,20800.0
2010-10-18 13:30:00,6.23,6.24,6.23,6.24,34400.0,5.4635,5.4723,5.4635,5.4723,34400.0
2010-10-18 13:35:00,6.24,6.24,6.23,6.24,20000.0,5.4723,5.4723,5.4635,5.4723,20000.0
2010-10-18 13:40:00,6.24,6.24,6.23,6.24,27200.0,5.4723,5.4723,5.4635,5.4723,27200.0
2010-10-18 13:45:00,6.24,6.24,6.24,6.24,37600.0,5.4723,5.4723,5.4723,5.4723,37600.0
2010-10-18 13:50:00,6.24,6.24,6.24,6.24,21600.0,5.4723,5.4723,5.4723,5.4723,21600.0
2010-10-18 13:55:00,6.24,6.24,6.23,6.23,38400.0,5.4723,5.4723,5.4635,5.4635,38400.0
2010-10-18 14:00:00,6.23,6.24,6.23,6.23,69600.0,5.4635,5.4723,5.4635,5.4635,69600.0
2010-10-18 14:05:00,6.23,6.23,6.23,6.23,821600.0,5.4635,5.4635,5.4635,5.4635,821600.0
2010-10-18 14:10:00,6.23,6.23,6.22,6.22,604800.0,5.4635,5.4635,5.4547,5.4547,604800.0
2010-10-18 14:15:00,6.22,6.22,6.22,6.22,101600.0,5.4547,5.4547,5.4547,5.4547,101600.0
2010-10-18 14:20:00,6.22,6.22,6.22,6.22,56000.0,5.4547,5.4547,5.4547,5.4547,56000.0
2010-10-18 14:25:00,6.22,6.23,6.22,6.23,72800.0,5.4547,5.4635,5.4547,5.4635,72800.0
2010-10-18 14:30:00,6.23,6.24,6.23,6.23,71200.0,5.4635,5.4723,5.4635,5.4635,71200.0
2010-10-18 14:35:00,6.24,6.24,6.23,6.23,52000.0,5.4723,5.4723,5.4635,5.4635,52000.0
2010-10-18 14:40:00,6.23,6.24,6.23,6.24,29600.0,5.4635,5.4723,5.4635,5.4723,29600.0
2010-10-18 14:45:00,6.24,6.24,6.24,6.24,40000.0,5.4723,5.4723,5.4723,5.4723,40000.0
2010-10-18 14:50:00,6.25,6.25,6.24,6.24,52000.0,5.481,5.481,5.4723,5.4723,52000.0
2010-10-18 14:55:00,6.24,6.24,6.23,6.24,79200.0,5.4723,5.4723,5.4635,5.4723,79200.0
2010-10-18 15:00:00,6.24,6.24,6.24,6.24,116000.0,5.4723,5.4723,5.4723,5.4723,116000.0
2010-10-18 15:05:00,6.24,6.25,6.24,6.25,212800.0,5.4723,5.481,5.4723,5.481,212800.0
2010-10-18 15:10:00,6.25,6.25,6.24,6.24,160000.0,5.481,5.481,5.4723,5.4723,160000.0
2010-10-18 15:15:00,6.24,6.24,6.23,6.23,150400.0,5.4723,5.4723,5.4635,5.4635,150400.0
2010-10-18 15:20:00,6.23,6.23,6.23,6.23,129600.0,5.4635,5.4635,5.4635,5.4635,129600.0
2010-10-18 15:25:00,6.23,6.23,6.23,6.23,157600.0,5.4635,5.4635,5.4635,5.4635,157600.0
2010-10-18 15:30:00,6.23,6.24,6.23,6.24,124800.0,5.4635,5.4723,5.4635,5.4723,124800.0
2010-10-18 15:35:00,6.24,6.24,6.23,6.23,140800.0,5.4723,5.4723,5.4635,5.4635,140800.0
2010-10-18 15:40:00,6.23,6.24,6.23,6.24,120800.0,5.4635,5.4723,5.4635,5.4723,120800.0
2010-10-18 15:45:00,6.24,6.24,6.23,6.23,237600.0,5.4723,5.4723,5.4635,5.4635,237600.0
2010-10-18 15:50:00,6.23,6.24,6.23,6.23,215200.0,5.4635,5.4723,5.4635,5.4635,215200.0
2010-10-18 15:55:00,6.23,6.24,6.23,6.23,313600.0,5.4635,5.4723,5.4635,5.4635,313600.0
2010-10-19 09:30:00,6.13,6.14,6.07,6.09,242400.0,5.3758,5.3846,5.3232,5.3407,242400.0
2010-10-19 09:35:00,6.09,6.11,6.08,6.1,106400.0,5.3407,5.3583,5.3319,5.3495,106400.0
2010-10-19 09:40:00,6.1,6.13,6.1,6.11,314400.0,5.3495,5.3758,5.3495,5.3583,314400.0
2010-10-19 09:45:00,6.11,6.14,6.11,6.13,107200.0,5.3583,5.3846,5.3583,5.3758,107200.0
2010-10-19 09:50:00,6.13,6.14,6.13,6.14,368800.0,5.3758,5.3846,5.3758,5.3846,368800.0
2010-10-19 09:55:00,6.13,6.15,6.13,6.15,503200.0,5.3758,5.3933,5.3758,5.3933,503200.0
2010-10-19 10:00:00,6.15,6.16,6.14,6.16,136000.0,5.3933,5.4021,5.3846,5.4021,136000.0
2010-10-19 10:05:00,6.16,6.17,6.16,6.17,1057600.0,5.4021,5.4109,5.4021,5.4109,1057600.0
2010-10-19 10:10:00,6.18,6.18,6.17,6.17,314400.0,5.4196,5.4196,5.4109,5.4109,314400.0
2010-10-19 10:15:00,6.17,6.19,6.17,6.18,143200.0,5.4109,5.4284,5.4109,5.4196,143200.0
2010-10-19 10:20:00,6.18,6.18,6.15,6.17,218400.0,5.4196,5.4196,5.3933,5.4109,218400.0
2010-10-19 10:25:00,6.17,6.17,6.16,6.16,172000.0,5.4109,5.4109,5.4021,5.4021,172000.0
2010-10-19 10:30:00,6.16,6.18,6.16,6.17,112000.0,5.4021,5.4196,5.4021,5.4109,112000.0
2010-10-19 10:35:00,6.17,6.17,6.15,6.16,111200.0,5.4109,5.4109,5.3933,5.4021,111200.0
2010-10-19 10:40:00,6.16,6.16,6.15,6.16,132000.0,5.4021,5.4021,5.3933,5.4021,132000.0
2010-10-19 10:45:00,6.16,6.17,6.16,6.16,60800.0,5.4021,5.4109,5.4021,5.4021,60800.0
2010-10-19 10:50:00,6.16,6.17,6.15,6.15,142400.0,5.4021,5.4109,5.3933,5.3933,142400.0
2010-10-19 10:55:00,6.15,6.17,6.15,6.15,145600.0,5.3933,5.4109,5.3933,5.3933,145600.0
2010-10-19 11:00:00,6.15,6.16,6.15,6.16,130400.0,5.3933,5.4021,5.3933,5.4021,130400.0
2010-10-19 11:05:00,6.16,6.16,6.15,6.15,132800.0,5.4021,5.4021,5.3933,5.3933,132800.0
2010-10-19 11:10:00,6.15,6.16,6.14,6.15,168800.0,5.3933,5.4021,5.3846,5.3933,168800.0
2010-10-19 11:15:00,6.15,6.16,6.15,6.15,87200.0,5.3933,5.4021,5.3933,5.3933,87200.0
2010-10-19 11:20:00,6.15,6.15,6.14,6.14,97600.0,5.3933,5.3933,5.3846,5.3846,97600.0
2010-10-19 11:25:00,6.14,6.15,6.14,6.15,117600.0,5.3846,5.3933,5.3846,5.3933,117600.0
2010-10-19 11:30:00,6.15,6.16,6.15,6.15,76000.0,5.3933,5.4021,5.3933,5.3933,76000.0
2010-10-19 11:35:00,6.15,6.17,6.15,6.17,88000.0,5.3933,5.4109,5.3933,5.4109,88000.0
2010-10-19 11:40:00,6.17,6.17,6.16,6.17,54400.0,5.4109,5.4109,5.4021,5.4109,54400.0
2010-10-19 11:45:00,6.17,6.19,6.17,6.19,84800.0,5.4109,5.4284,5.4109,5.4284,84800.0
2010-10-19 11:50:00,6.18,6.18,6.18,6.18,76000.0,5.4196,5.4196,5.4196,5.4196,76000.0
2010-10-19 11:55:00,6.18,6.18,6.18,6.18,73600.0,5.4196,5.4196,5.4196,5.4196,73600.0
2010-10-19 12:00:00,6.18,6.18,6.18,6.18,39200.0,5.4196,5.4196,5.4196,5.4196,39200.0
2010-10-19 12:05:00,6.18,6.18,6.16,6.16,33600.0,5.4196,5.4196,5.4021,5.4021,33600.0
2010-10-19 12:10:00,6.16,6.17,6.16,6.16,88800.0,5.4021,5.4109,5.4021,5.4021,88800.0
2010-10-19 12:15:00,6.16,6.17,6.16,6.17,75200.0,5.4021,5.4109,5.4021,5.4109,75200.0
2010-10-19 12:20:00,6.17,6.17,6.16,6.16,40000.0,5.4109,5.4109,5.4021,5.4021,40000.0
2010-10-19 12:25:00,6.16,6.16,6.15,6.15,160800.0,5.4021,5.4021,5.3933,5.3933,160800.0
2010-10-19 12:30:00,6.15,6.15,6.14,6.15,268000.0,5.3933,5.3933,5.3846,5.3933,268000.0
2010-10-19 12:35:00,6.15,6.15,6.13,6.14,104800.0,5.3933,5.3933,5.3758,5.3846,104800.0
2010-10-19 12:40:00,6.14,6.15,6.14,6.15,190400.0,5.3846,5.3933,5.3846,5.3933,190400.0
2010-10-19 12:45:00,6.15,6.15,6.14,6.14,166400.0,5.3933,5.3933,5.3846,5.3846,166400.0
2010-10-19 12:50:00,6.14,6.14,6.13,6.14,151200.0,5.3846,5.3846,5.3758,5.3846,151200.0
2010-10-19 12:55:00,6.14,6.15,6.14,6.15,224800.0,5.3846,5.3933,5.3846,5.3933,224800.0
2010-10-19 13:00:00,6.15,6.15,6.14,6.14,57600.0,5.3933,5.3933,5.3846,5.3846,57600.0
2010-10-19 13:05:00,6.15,6.15,6.14,6.14,182400.0,5.3933,5.3933,5.3846,5.3846,182400.0
2010-10-19 13:10:00,6.14,6.14,6.13,6.14,222400.0,5.3846,5.3846,5.3758,5.3846,222400.0
2010-10-19 13:15:00,6.14,6.15,6.13,6.14,151200.0,5.3846,5.3933,5.3758,5.3846,151200.0
2010-10-19 13:20:00,6.14,6.14,6.13,6.14,66400.0,5.3846,5.3846,5.3758,5.3846,66400.0
2010-10-19 13:25:00,6.13,6.13,6.12,6.12,67200.0,5.3758,5.3758,5.367,5.367,67200.0
2010-10-19 13:30:00,6.12,6.13,6.12,6.12,49600.0,5.367,5.3758,5.367,5.367,49600.0
2010-10-19 13:35:00,6.12,6.13,6.12,6.12,64800.0,5.367,5.3758,5.367,5.367,64800.0
2010-10-19 13:40:00,6.13,6.13,6.12,6.12,48000.0,5.3758,5.3758,5.367,5.367,48000.0
2010-10-19 13:45:00,6.12,6.12,6.1,6.11,133600.0,5.367,5.367,5.3495,5.3583,133600.0
2010-10-19 13:50:00,6.11,6.11,6.1,6.1,109600.0,5.3583,5.3583,5.3495,5.3495,109600.0
2010-10-19 13:55:00,6.1,6.1,6.09,6.09,40800.0,5.3495,5.3495,5.3407,5.3407,40800.0
2010-10-19 14:00:00,6.09,6.09,6.04,6.05,269600.0,5.3407,5.3407,5.2969,5.3056,269600.0
2010-10-19 14:05:00,6.05,6.07,6.05,6.07,324000.0,5.3056,5.3232,5.3056,5.3232,324000.0
2010-10-19 14:10:00,6.07,6.08,6.06,6.07,282400.0,5.3232,5.3319,5.3144,5.3232,282400.0
2010-10-19 14:15:00,6.07,6.08,6.06,6.06,216800.0,5.3232,5.3319,5.3144,5.3144,216800.0
2010-10-19 14:20:00,6.07,6.07,6.06,6.06,200000.0,5.3232,5.3232,5.3144,5.3144,200000.0
2010-10-19 14:25:00,6.06,6.06,6.05,6.06,155200.0,5.3144,5.3144,5.3056,5.3144,155200.0
2010-10-19 14:30:00,6.06,6.08,6.05,6.08,254400.0,5.3144,5.3319,5.3056,5.3319,254400.0
2010-10-19 14:35:00,6.08,6.08,6.07,6.07,139200.0,5.3319,5.3319,5.3232,5.3232,139200.0
2010-10-19 14:40:00,6.07,6.08,6.06,6.08,145600.0,5.3232,5.3319,5.3144,5.3319,145600.0
2010-10-19 14:45:00,6.07,6.08,6.07,6.08,174400.0,5.3232,5.3319,5.3232,5.3319,174400.0
2010-10-19 14:50:00,6.08,6.09,6.07,6.08,182400.0,5.3319,5.3407,5.3232,5.3319,182400.0
2010-10-19 14:55:00,6.08,6.09,6.08,6.08,169600.0,5.3319,5.3407,5.3319,5.3319,169600.0
2010-10-19 15:00:00,6.08,6.09,6.07,6.09,161600.0,5.3319,5.3407,5.3232,5.3407,161600.0
2010-10-19 15:05:00,6.09,6.1,6.09,6.09,325600.0,5.3407,5.3495,5.3407,5.3407,325600.0
2010-10-19 15:10:00,6.09,6.1,6.08,6.09,228800.0,5.3407,5.3495,5.3319,5.3407,228800.0
2010-10-19 15:15:00,6.09,6.1,6.09,6.09,281600.0,5.3407,5.3495,5.3407,5.3407,281600.0
2010-10-19 15:20:00,6.09,6.09,6.07,6.08,144800.0,5.3407,5.3407,5.3232,5.3319,144800.0
2010-10-19 15:25:00,6.08,6.08,6.06,6.06,252800.0,5.3319,5.3319,5.3144,5.3144,252800.0
2010-10-19 15:30:00,6.06,6.08,6.05,6.07,252000.0,5.3144,5.3319,5.3056,5.3232,252000.0
2010-10-19 15:35:00,6.07,6.08,6.07,6.07,805600.0,5.3232,5.3319,5.3232,5.3232,805600.0
2010-10-19 15:40:00,6.07,6.07,6.06,6.06,632000.0,5.3232,5.3232,5.3144,5.3144,632000.0
2010-10-19 15:45:00,6.06,6.08,6.06,6.08,561600.0,5.3144,5.3319,5.3144,5.3319,561600.0
2010-10-19 15:50:00,6.08,6.08,6.07,6.08,607200.0,5.3319,5.3319,5.3232,5.3319,607200.0
2010-10-19 15:55:00,6.08,6.1,6.08,6.09,464800.0,5.3319,5.3495,5.3319,5.3407,464800.0
2010-10-20 09:30:00,6.05,6.1,6.02,6.09,287200.0,5.3056,5.3495,5.2793,5.3407,287200.0
2010-10-20 09:35:00,6.09,6.09,6.04,6.07,65600.0,5.3407,5.3407,5.2969,5.3232,65600.0
2010-10-20 09:40:00,6.07,6.09,6.06,6.06,428800.0,5.3232,5.3407,5.3144,5.3144,428800.0
2010-10-20 09:45:00,6.06,6.07,5.99,6.01,1488000.0,5.3144,5.3232,5.253,5.2706,1488000.0
2010-10-20 09:50:00,6.01,6.06,6.01,6.06,253600.0,5.2706,5.3144,5.2706,5.3144,253600.0
2010-10-20 09:55:00,6.06,6.07,6.02,6.03,138400.0,5.3144,5.3232,5.2793,5.2881,138400.0
2010-10-20 10:00:00,6.03,6.04,6.01,6.03,113600.0,5.2881,5.2969,5.2706,5.2881,113600.0
2010-10-20 10:05:00,6.03,6.05,6.02,6.03,144800.0,5.2881,5.3056,5.2793,5.2881,144800.0
2010-10-20 10:10:00,6.03,6.03,6.01,6.02,108000.0,5.2881,5.2881,5.2706,5.2793,108000.0
2010-10-20 10:15:00,6.02,6.03,5.97,5.98,361600.0,5.2793,5.2881,5.2355,5.2443,361600.0
2010-10-20 10:20:00,5.98,5.98,5.92,5.95,656000.0,5.2443,5.2443,5.1916,5.2179,656000.0
2010-10-20 10:25:00,5.94,5.98,5.94,5.97,393600.0,5.2092,5.2443,5.2092,5.2355,393600.0
2010-10-20 10:30:00,5.98,5.98,5.97,5.98,346400.0,5.2443,5.2443,5.2355,5.2443,346400.0
2010-10-20 10:35:00,5.98,5.99,5.96,5.96,127200.0,5.2443,5.253,5.2267,5.2267,127200.0
2010-10-20 10:40:00,5.96,5.97,5.93,5.94,492800.0,5.2267,5.2355,5.2004,5.2092,492800.0
2010-10-20 10:45:00,5.94,5.95,5.93,5.94,306400.0,5.2092,5.2179,5.2004,5.2092,306400.0
2010-10-20 10:50:00,5.94,5.96,5.94,5.96,408800.0,5.2092,5.2267,5.2092,5.2267,408800.0
2010-10-20 10:55:00,5.96,5.98,5.96,5.98,140000.0,5.2267,5.2443,5.2267,5.2443,140000.0
2010-10-20 11:00:00,5.98,5.99,5.98,5.98,211200.0,5.2443,5.253,5.2443,5.2443,211200.0
2010-10-20 11:05:00,5.98,5.99,5.98,5.99,246400.0,5.2443,5.253,5.2443,5.253,246400.0
2010-10-20 11:10:00,5.99,6.0,5.98,6.0,191200.0,5.253,5.2618,5.2443,5.2618,191200.0
2010-10-20 11:15:00,6.0,6.01,5.99,6.0,156800.0,5.2618,5.2706,5.253,5.2618,156800.0
2010-10-20 11:20:00,6.0,6.01,6.0,6.0,100800.0,5.2618,5.2706,5.2618,5.2618,100800.0
2010-10-20 11:25:00,6.0,6.02,6.0,6.02,164800.0,5.2618,5.2793,5.2618,5.2793,164800.0
2010-10-20 11:30:00,6.02,6.03,6.02,6.03,164000.0,5.2793,5.2881,5.2793,5.2881,164000.0
2010-10-20 11:35:00,6.03,6.04,6.03,6.03,130400.0,5.2881,5.2969,5.2881,5.2881,130400.0
2010-10-20 11:40:00,6.03,6.03,6.02,6.02,100000.0,5.2881,5.2881,5.2793,5.2793,100000.0
2010-10-20 11:45:00,6.02,6.03,6.01,6.01,124000.0,5.2793,5.2881,5.2706,5.2706,124000.0
2010-10-20 11:50:00,6.01,6.03,6.01,6.02,47200.0,5.2706,5.2881,5.2706,5.2793,47200.0
2010-10-20 11:55:00,6.02,6.02,6.01,6.01,167200.0,5.2793,5.2793,5.2706,5.2706,167200.0
2010-10-20 12:00:00,6.01,6.02,6.0,6.02,157600.0,5.2706,5.2793,5.2618,5.2793,157600.0
2010-10-20 12:05:00,6.02,6.02,6.01,6.01,111200.0,5.2793,5.2793,5.2706,5.2706,111200.0
2010-10-20 12:10:00,6.01,6.02,6.01,6.01,68000.0,5.2706,5.2793,5.2706,5.2706,68000.0
2010-10-20 12:15:00,6.01,6.01,6.0,6.01,146400.0,5.2706,5.2706,5.2618,5.2706,146400.0
2010-10-20 12:20:00,6.01,6.01,6.0,6.0,60800.0,5.2706,5.2706,5.2618,5.2618,60800.0
2010-10-20 12:25:00,6.0,6.01,6.0,6.01,156000.0,5.2618,5.2706,5.2618,5.2706,156000.0
2010-10-20 12:30:00,6.01,6.01,6.0,6.01,144000.0,5.2706,5.2706,5.2618,5.2706,144000.0
2010-10-20 12:35:00,6.01,6.01,6.0,6.01,84000.0,5.2706,5.2706,5.2618,5.2706,84000.0
2010-10-20 12:40:00,6.0,6.01,6.0,6.01,85600.0,5.2618,5.2706,5.2618,5.2706,85600.0
2010-10-20 12:45:00,6.01,6.02,6.01,6.02,92800.0,5.2706,5.2793,5.2706,5.2793,92800.0
2010-10-20 12:50:00,6.02,6.02,6.01,6.02,86400.0,5.2793,5.2793,5.2706,5.2793,86400.0
2010-10-20 12:55:00,6.02,6.02,6.02,6.02,111200.0,5.2793,5.2793,5.2793,5.2793,111200.0
2010-10-20 13:00:00,6.02,6.03,6.02,6.02,341600.0,5.2793,5.2881,5.2793,5.2793,341600.0
2010-10-20 13:05:00,6.02,6.02,6.02,6.02,151200.0,5.2793,5.2793,5.2793,5.2793,151200.0
2010-10-20 13:10:00,6.02,6.02,6.0,6.01,244800.0,5.2793,5.2793,5.2618,5.2706,244800.0
2010-10-20 13:15:00,6.01,6.02,6.01,6.01,107200.0,5.2706,5.2793,5.2706,5.2706,107200.0
2010-10-20 13:20:00,6.01,6.03,6.01,6.02,193600.0,5.2706,5.2881,5.2706,5.2793,193600.0
2010-10-20 13:25:00,6.02,6.02,6.01,6.01,80800.0,5.2793,5.2793,5.2706,5.2706,80800.0
2010-10-20 13:30:00,6.01,6.03,6.01,6.03,501600.0,5.2706,5.2881,5.2706,5.2881,501600.0
2010-10-20 13:35:00,6.03,6.03,6.02,6.02,188800.0,5.2881,5.2881,5.2793,5.2793,188800.0
2010-10-20 13:40:00,6.02,6.03,6.02,6.03,245600.0,5.2793,5.2881,5.2793,5.2881,245600.0
2010-10-20 13:45:00,6.03,6.03,6.02,6.02,177600.0,5.2881,5.2881,5.2793,5.2793,177600.0
2010-10-20 13:50:00,6.02,6.02,6.02,6.02,58400.0,5.2793,5.2793,5.2793,5.2793,58400.0
2010-10-20 13:55:00,6.02,6.02,6.02,6.02,147200.0,5.2793,5.2793,5.2793,5.2793,147200.0
2010-10-20 14:00:00,6.02,6.03,6.02,6.02,358400.0,5.2793,5.2881,5.2793,5.2793,358400.0
2010-10-20 14:05:00,6.02,6.03,6.02,6.03,367200.0,5.2793,5.2881,5.2793,5.2881,367200.0
2010-10-20 14:10:00,6.02,6.03,6.02,6.03,207200.0,5.2793,5.2881,5.2793,5.2881,207200.0
2010-10-20 14:15:00,6.03,6.04,6.03,6.04,272800.0,5.2881,5.2969,5.2881,5.2969,272800.0
2010-10-20 14:20:00,6.04,6.04,6.03,6.03,128800.0,5.2969,5.2969,5.2881,5.2881,128800.0
2010-10-20 14:25:00,6.03,6.04,6.03,6.03,155200.0,5.2881,5.2969,5.2881,5.2881,155200.0
2010-10-20 14:30:00,6.03,6.05,6.03,6.04,232000.0,5.2881,5.3056,5.2881,5.2969,232000.0
2010-10-20 14:35:00,6.04,6.05,6.03,6.04,126400.0,5.2969,5.3056,5.2881,5.2969,126400.0
2010-10-20 14:40:00,6.04,6.04,6.03,6.04,112000.0,5.2969,5.2969,5.2881,5.2969,112000.0
2010-10-20 14:45:00,6.04,6.05,6.04,6.04,289600.0,5.2969,5.3056,5.2969,5.2969,289600.0
2010-10-20 14:50:00,6.04,6.06,6.04,6.06,176800.0,5.2969,5.3144,5.2969,5.3144,176800.0
2010-10-20 14:55:00,6.06,6.06,6.04,6.06,180000.0,5.3144,5.3144,5.2969,5.3144,180000.0
2010-10-20 15:00:00,6.05,6.06,6.04,6.04,235200.0,5.3056,5.3144,5.2969,5.2969,235200.0
2010-10-20 15:05:00,6.04,6.04,6.03,6.03,463200.0,5.2969,5.2969,5.2881,5.2881,463200.0
2010-10-20 15:10:00,6.03,6.03,6.02,6.03,285600.0,5.2881,5.2881,5.2793,5.2881,285600.0
2010-10-20 15:15:00,6.03,6.03,6.03,6.03,325600.0,5.2881,5.2881,5.2881,5.2881,325600.0
2010-10-20 15:20:00,6.03,6.04,6.03,6.04,370400.0,5.2881,5.2969,5.2881,5.2969,370400.0
2010-10-20 15:25:00,6.04,6.05,6.04,6.05,194400.0,5.2969,5.3056,5.2969,5.3056,194400.0
2010-10-20 15:30:00,6.05,6.05,6.04,6.05,287200.0,5.3056,5.3056,5.2969,5.3056,287200.0
2010-10-20 15:35:00,6.05,6.05,6.04,6.05,777600.0,5.3056,5.3056,5.2969,5.3056,777600.0
2010-10-20 15:40:00,6.05,6.06,6.04,6.06,507200.0,5.3056,5.3144,5.2969,5.3144,507200.0
2010-10-20 15:45:00,6.06,6.09,6.06,6.09,540800.0,5.3144,5.3407,5.3144,5.3407,540800.0
2010-10-20 15:50:00,6.09,6.1,6.08,6.09,771200.0,5.3407,5.3495,5.3319,5.3407,771200.0
2010-10-20 15:55:00,6.09,6.09,6.07,6.08,813600.0,5.3407,5.3407,5.3232,5.3319,813600.0
2010-10-21 09:30:00,6.13,6.15,6.12,6.14,187200.0,5.3758,5.3933,5.367,5.3846,187200.0
2010-10-21 09:35:00,6.13,6.14,6.12,6.13,88000.0,5.3758,5.3846,5.367,5.3758,88000.0
2010-10-21 09:40:00,6.14,6.16,6.13,6.15,80000.0,5.3846,5.4021,5.3758,5.3933,80000.0
2010-10-21 09:45:00,6.14,6.15,6.12,6.14,77600.0,5.3846,5.3933,5.367,5.3846,77600.0
2010-10-21 09:50:00,6.15,6.15,6.13,6.14,74400.0,5.3933,5.3933,5.3758,5.3846,74400.0
2010-10-21 09:55:00,6.14,6.15,6.13,6.15,52000.0,5.3846,5.3933,5.3758,5.3933,52000.0
2010-10-21 10:00:00,6.14,6.14,6.12,6.14,98400.0,5.3846,5.3846,5.367,5.3846,98400.0
2010-10-21 10:05:00,6.13,6.17,6.12,6.17,86400.0,5.3758,5.4109,5.367,5.4109,86400.0
2010-10-21 10:10:00,6.17,6.17,6.16,6.17,83200.0,5.4109,5.4109,5.4021,5.4109,83200.0
2010-10-21 10:15:00,6.17,6.17,6.15,6.15,98400.0,5.4109,5.4109,5.3933,5.3933,98400.0
2010-10-21 10:20:00,6.15,6.15,6.13,6.14,124800.0,5.3933,5.3933,5.3758,5.3846,124800.0
2010-10-21 10:25:00,6.14,6.14,6.13,6.14,77600.0,5.3846,5.3846,5.3758,5.3846,77600.0
2010-10-21 10:30:00,6.13,6.14,6.13,6.13,90400.0,5.3758,5.3846,5.3758,5.3758,90400.0
2010-10-21 10:35:00,6.13,6.14,6.13,6.14,66400.0,5.3758,5.3846,5.3758,5.3846,66400.0
2010-10-21 10:40:00,6.14,6.15,6.13,6.13,65600.0,5.3846,5.3933,5.3758,5.3758,65600.0
2010-10-21 10:45:00,6.13,6.13,6.12,6.13,94400.0,5.3758,5.3758,5.367,5.3758,94400.0
2010-10-21 10:50:00,6.13,6.13,6.11,6.11,139200.0,5.3758,5.3758,5.3583,5.3583,139200.0
2010-10-21 10:55:00,6.12,6.13,6.11,6.13,40000.0,5.367,5.3758,5.3583,5.3758,40000.0
2010-10-21 11:00:00,6.13,6.13,6.12,6.12,36800.0,5.3758,5.3758,5.367,5.367,36800.0
2010-10-21 11:05:00,6.13,6.13,6.12,6.12,36800.0,5.3758,5.3758,5.367,5.367,36800.0
2010-10-21 11:10:00,6.12,6.12,6.11,6.11,51200.0,5.367,5.367,5.3583,5.3583,51200.0
2010-10-21 11:15:00,6.11,6.11,6.11,6.11,48800.0,5.3583,5.3583,5.3583,5.3583,48800.0
2010-10-21 11:20:00,6.11,6.12,6.11,6.11,42400.0,5.3583,5.367,5.3583,5.3583,42400.0
2010-10-21 11:25:00,6.11,6.11,6.1,6.11,72000.0,5.3583,5.3583,5.3495,5.3583,72000.0
2010-10-21 11:30:00,6.11,6.12,6.11,6.12,52000.0,5.3583,5.367,5.3583,5.367,52000.0
2010-10-21 11:35:00,6.12,6.12,6.09,6.09,97600.0,5.367,5.367,5.3407,5.3407,97600.0
2010-10-21 11:40:00,6.09,6.09,6.07,6.07,322400.0,5.3407,5.3407,5.3232,5.3232,322400.0
2010-10-21 11:45:00,6.07,6.08,6.07,6.07,81600.0,5.3232,5.3319,5.3232,5.3232,81600.0
2010-10-21 11:50:00,6.07,6.07,6.06,6.06,44000.0,5.3232,5.3232,5.3144,5.3144,44000.0
2010-10-21 11:55:00,6.07,6.07,6.05,6.06,375200.0,5.3232,5.3232,5.3056,5.3144,375200.0
2010-10-21 12:00:00,6.06,6.06,6.06,6.06,92800.0,5.3144,5.3144,5.3144,5.3144,92800.0
2010-10-21 12:05:00,6.06,6.06,6.05,6.05,112800.0,5.3144,5.3144,5.3056,5.3056,112800.0
2010-10-21 12:10:00,6.05,6.06,6.05,6.05,96000.0,5.3056,5.3144,5.3056,5.3056,96000.0
2010-10-21 12:15:00,6.05,6.05,6.05,6.05,176000.0,5.3056,5.3056,5.3056,5.3056,176000.0
2010-10-21 12:20:00,6.06,6.07,6.06,6.07,66400.0,5.3144,5.3232,5.3144,5.3232,66400.0
2010-10-21 12:25:00,6.07,6.07,6.06,6.06,97600.0,5.3232,5.3232,5.3144,5.3144,97600.0
2010-10-21 12:30:00,6.06,6.06,6.05,6.05,118400.0,5.3144,5.3144,5.3056,5.3056,118400.0
2010-10-21 12:35:00,6.05,6.05,6.04,6.04,76800.0,5.3056,5.3056,5.2969,5.2969,76800.0
2010-10-21 12:40:00,6.04,6.05,6.03,6.05,40800.0,5.2969,5.3056,5.2881,5.3056,40800.0
2010-10-21 12:45:00,6.05,6.05,6.04,6.05,204000.0,5.3056,5.3056,5.2969,5.3056,204000.0
2010-10-21 12:50:00,6.05,6.05,6.05,6.05,56000.0,5.3056,5.3056,5.3056,5.3056,56000.0
2010-10-21 12:55:00,6.05,6.06,6.05,6.06,273600.0,5.3056,5.3144,5.3056,5.3144,273600.0
2010-10-21 13:00:00,6.06,6.07,6.06,6.07,431200.0,5.3144,5.3232,5.3144,5.3232,431200.0
2010-10-21 13:05:00,6.07,6.07,6.06,6.06,131200.0,5.3232,5.3232,5.3144,5.3144,131200.0
2010-10-21 13:10:00,6.06,6.08,6.06,6.08,220000.0,5.3144,5.3319,5.3144,5.3319,220000.0
2010-10-21 13:15:00,6.08,6.08,6.08,6.08,61600.0,5.3319,5.3319,5.3319,5.3319,61600.0
2010-10-21 13:20:00,6.08,6.08,6.07,6.07,80000.0,5.3319,5.3319,5.3232,5.3232,80000.0
2010-10-21 13:25:00,6.08,6.08,6.07,6.08,112800.0,5.3319,5.3319,5.3232,5.3319,112800.0
2010-10-21 13:30:00,6.08,6.08,6.07,6.07,196000.0,5.3319,5.3319,5.3232,5.3232,196000.0
2010-10-21 13:35:00,6.08,6.08,6.07,6.07,239200.0,5.3319,5.3319,5.3232,5.3232,239200.0
2010-10-21 13:40:00,6.07,6.08,6.07,6.07,139200.0,5.3232,5.3319,5.3232,5.3232,139200.0
2010-10-21 13:45:00,6.07,6.07,6.05,6.06,343200.0,5.3232,5.3232,5.3056,5.3144,343200.0
2010-10-21 13:50:00,6.06,6.06,6.05,6.05,240800.0,5.3144,5.3144,5.3056,5.3056,240800.0
2010-10-21 13:55:00,6.05,6.05,6.04,6.04,145600.0,5.3056,5.3056,5.2969,5.2969,145600.0
2010-10-21 14:00:00,6.04,6.05,6.03,6.05,189600.0,5.2969,5.3056,5.2881,5.3056,189600.0
2010-10-21 14:05:00,6.05,6.05,6.04,6.04,86400.0,5.3056,5.3056,5.2969,5.2969,86400.0
2010-10-21 14:10:00,6.04,6.04,6.03,6.03,344000.0,5.2969,5.2969,5.2881,5.2881,344000.0
2010-10-21 14:15:00,6.04,6.06,6.04,6.05,120000.0,5.2969,5.3144,5.2969,5.3056,120000.0
2010-10-21 14:20:00,6.06,6.06,6.04,6.05,74400.0,5.3144,5.3144,5.2969,5.3056,74400.0
2010-10-21 14:25:00,6.05,6.06,6.05,6.06,112800.0,5.3056,5.3144,5.3056,5.3144,112800.0
2010-10-21 14:30:00,6.06,6.06,6.06,6.06,120800.0,5.3144,5.3144,5.3144,5.3144,120800.0
2010-10-21 14:35:00,6.06,6.07,6.06,6.07,60000.0,5.3144,5.3232,5.3144,5.3232,60000.0
2010-10-21 14:40:00,6.06,6.07,6.06,6.07,56800.0,5.3144,5.3232,5.3144,5.3232,56800.0
2010-10-21 14:45:00,6.07,6.07,6.06,6.06,39200.0,5.3232,5.3232,5.3144,5.3144,39200.0
2010-10-21 14:50:00,6.07,6.08,6.06,6.08,133600.0,5.3232,5.3319,5.3144,5.3319,133600.0
2010-10-21 14:55:00,6.08,6.08,6.07,6.08,66400.0,5.3319,5.3319,5.3232,5.3319,66400.0
2010-10-21 15:00:00,6.08,6.09,6.08,6.08,111200.0,5.3319,5.3407,5.3319,5.3319,111200.0
2010-10-21 15:05:00,6.08,6.09,6.08,6.09,215200.0,5.3319,5.3407,5.3319,5.3407,215200.0
2010-10-21 15:10:00,6.09,6.1,6.08,6.1,230400.0,5.3407,5.3495,5.3319,5.3495,230400.0
2010-10-21 15:15:00,6.1,6.12,6.1,6.12,165600.0,5.3495,5.367,5.3495,5.367,165600.0
2010-10-21 15:20:00,6.12,6.14,6.12,6.14,284000.0,5.367,5.3846,5.367,5.3846,284000.0
2010-10-21 15:25:00,6.14,6.16,6.14,6.15,523200.0,5.3846,5.4021,5.3846,5.3933,523200.0
2010-10-21 15:30:00,6.15,6.17,6.15,6.15,460800.0,5.3933,5.4109,5.3933,5.3933,460800.0
2010-10-21 15:35:00,6.15,6.16,6.15,6.16,312800.0,5.3933,5.4021,5.3933,5.4021,312800.0
2010-10-21 15:40:00,6.16,6.17,6.16,6.17,485600.0,5.4021,5.4109,5.4021,5.4109,485600.0
2010-10-21 15:45:00,6.17,6.18,6.16,6.17,488800.0,5.4109,5.4196,5.4021,5.4109,488800.0
2010-10-21 15:50:00,6.17,6.18,6.16,6.18,492800.0,5.4109,5.4196,5.4021,5.4196,492800.0
2010-10-21 15:55:00,6.18,6.18,6.17,6.17,653600.0,5.4196,5.4196,5.4109,5.4109,653600.0
2010-10-22 09:30:00,6.16,6.18,6.14,6.15,214400.0,5.4021,5.4196,5.3846,5.3933,214400.0
2010-10-22 09:35:00,6.14,6.16,6.13,6.16,120000.0,5.3846,5.4021,5.3758,5.4021,120000.0
2010-10-22 09:40:00,6.17,6.18,6.17,6.17,75200.0,5.4109,5.4196,5.4109,5.4109,75200.0
2010-10-22 09:45:00,6.18,6.18,6.17,6.17,79200.0,5.4196,5.4196,5.4109,5.4109,79200.0
2010-10-22 09:50:00,6.17,6.18,6.15,6.16,103200.0,5.4109,5.4196,5.3933,5.4021,103200.0
2010-10-22 09:55:00,6.15,6.15,6.13,6.14,140800.0,5.3933,5.3933,5.3758,5.3846,140800.0
2010-10-22 10:00:00,6.14,6.14,6.12,6.13,168000.0,5.3846,5.3846,5.367,5.3758,168000.0
2010-10-22 10:05:00,6.13,6.14,6.12,6.13,94400.0,5.3758,5.3846,5.367,5.3758,94400.0
2010-10-22 10:10:00,6.13,6.13,6.12,6.13,80000.0,5.3758,5.3758,5.367,5.3758,80000.0
2010-10-22 10:15:00,6.13,6.13,6.12,6.13,72000.0,5.3758,5.3758,5.367,5.3758,72000.0
2010-10-22 10:20:00,6.13,6.13,6.11,6.11,107200.0,5.3758,5.3758,5.3583,5.3583,107200.0
2010-10-22 10:25:00,6.11,6.13,6.11,6.12,168000.0,5.3583,5.3758,5.3583,5.367,168000.0
2010-10-22 10:30:00,6.13,6.14,6.13,6.14,117600.0,5.3758,5.3846,5.3758,5.3846,117600.0
2010-10-22 10:35:00,6.13,6.14,6.13,6.13,62400.0,5.3758,5.3846,5.3758,5.3758,62400.0
2010-10-22 10:40:00,6.13,6.13,6.13,6.13,176800.0,5.3758,5.3758,5.3758,5.3758,176800.0
2010-10-22 10:45:00,6.13,6.14,6.13,6.13,49600.0,5.3758,5.3846,5.3758,5.3758,49600.0
2010-10-22 10:50:00,6.14,6.14,6.13,6.14,136000.0,5.3846,5.3846,5.3758,5.3846,136000.0
2010-10-22 10:55:00,6.14,6.15,6.14,6.14,69600.0,5.3846,5.3933,5.3846,5.3846,69600.0
2010-10-22 11:00:00,6.14,6.14,6.13,6.14,52800.0,5.3846,5.3846,5.3758,5.3846,52800.0
2010-10-22 11:05:00,6.14,6.14,6.13,6.14,88000.0,5.3846,5.3846,5.3758,5.3846,88000.0
2010-10-22 11:10:00,6.14,6.14,6.13,6.13,30400.0,5.3846,5.3846,5.3758,5.3758,30400.0
2010-10-22 11:15:00,6.13,6.13,6.13,6.13,40000.0,5.3758,5.3758,5.3758,5.3758,40000.0
2010-10-22 11:20:00,6.13,6.13,6.13,6.13,120000.0,5.3758,5.3758,5.3758,5.3758,120000.0
2010-10-22 11:25:00,6.13,6.13,6.12,6.13,36800.0,5.3758,5.3758,5.367,5.3758,36800.0
2010-10-22 11:30:00,6.13,6.13,6.12,6.12,147200.0,5.3758,5.3758,5.367,5.367,147200.0
2010-10-22 11:35:00,6.12,6.12,6.12,6.12,100000.0,5.367,5.367,5.367,5.367,100000.0
2010-10-22 11:40:00,6.12,6.12,6.11,6.12,136800.0,5.367,5.367,5.3583,5.367,136800.0
2010-10-22 11:45:00,6.12,6.12,6.11,6.11,89600.0,5.367,5.367,5.3583,5.3583,89600.0
2010-10-22 11:50:00,6.1,6.11,6.1,6.11,40800.0,5.3495,5.3583,5.3495,5.3583,40800.0
2010-10-22 11:55:00,6.11,6.11,6.1,6.11,90400.0,5.3583,5.3583,5.3495,5.3583,90400.0
2010-10-22 12:00:00,6.11,6.12,6.1,6.12,130400.0,5.3583,5.367,5.3495,5.367,130400.0
2010-10-22 12:05:00,6.12,6.12,6.11,6.12,80000.0,5.367,5.367,5.3583,5.367,80000.0
2010-10-22 12:10:00,6.12,6.12,6.12,6.12,59200.0,5.367,5.367,5.367,5.367,59200.0
2010-10-22 12:15:00,6.12,6.13,6.12,6.12,55200.0,5.367,5.3758,5.367,5.367,55200.0
2010-10-22 12:20:00,6.12,6.12,6.12,6.12,72800.0,5.367,5.367,5.367,5.367,72800.0
2010-10-22 12:25:00,6.12,6.13,6.12,6.12,82400.0,5.367,5.3758,5.367,5.367,82400.0
2010-10-22 12:30:00,6.12,6.13,6.12,6.12,59200.0,5.367,5.3758,5.367,5.367,59200.0
2010-10-22 12:35:00,6.12,6.13,6.12,6.12,180800.0,5.367,5.3758,5.367,5.367,180800.0
2010-10-22 12:40:00,6.12,6.12,6.12,6.12,68000.0,5.367,5.367,5.367,5.367,68000.0
2010-10-22 12:45:00,6.12,6.12,6.12,6.12,76800.0,5.367,5.367,5.367,5.367,76800.0
2010-10-22 12:50:00,6.12,6.12,6.12,6.12,52800.0,5.367,5.367,5.367,5.367,52800.0
2010-10-22 12:55:00,6.12,6.12,6.12,6.12,45600.0,5.367,5.367,5.367,5.367,45600.0
2010-10-22 13:00:00,6.12,6.12,6.11,6.12,50400.0,5.367,5.367,5.3583,5.367,50400.0
2010-10-22 13:05:00,6.12,6.12,6.12,6.12,44000.0,5.367,5.367,5.367,5.367,44000.0
2010-10-22 13:10:00,6.12,6.12,6.12,6.12,19200.0,5.367,5.367,5.367,5.367,19200.0
2010-10-22 13:15:00,6.12,6.12,6.12,6.12,72000.0,5.367,5.367,5.367,5.367,72000.0
2010-10-22 13:20:00,6.12,6.12,6.12,6.12,39200.0,5.367,5.367,5.367,5.367,39200.0
2010-10-22 13:25:00,6.12,6.12,6.11,6.11,96800.0,5.367,5.367,5.3583,5.3583,96800.0
2010-10-22 13:30:00,6.11,6.11,6.11,6.11,49600.0,5.3583,5.3583,5.3583,5.3583,49600.0
2010-10-22 13:35:00,6.11,6.11,6.11,6.11,86400.0,5.3583,5.3583,5.3583,5.3583,86400.0
2010-10-22 13:40:00,6.11,6.11,6.11,6.11,101600.0,5.3583,5.3583,5.3583,5.3583,101600.0
2010-10-22 13:45:00,6.11,6.11,6.11,6.11,51200.0,5.3583,5.3583,5.3583,5.3583,51200.0
2010-10-22 13:50:00,6.11,6.11,6.1,6.1,51200.0,5.3583,5.3583,5.3495,5.3495,51200.0
2010-10-22 13:55:00,6.1,6.11,6.1,6.11,45600.0,5.3495,5.3583,5.3495,5.3583,45600.0
2010-10-22 14:00:00,6.11,6.11,6.1,6.11,116800.0,5.3583,5.3583,5.3495,5.3583,116800.0
2010-10-22 14:05:00,6.11,6.11,6.11,6.11,75200.0,5.3583,5.3583,5.3583,5.3583,75200.0
2010-10-22 14:10:00,6.11,6.12,6.11,6.12,70400.0,5.3583,5.367,5.3583,5.367,70400.0
2010-10-22 14:15:00,6.12,6.13,6.12,6.13,57600.0,5.367,5.3758,5.367,5.3758,57600.0
2010-10-22 14:20:00,6.13,6.13,6.13,6.13,102400.0,5.3758,5.3758,5.3758,5.3758,102400.0
2010-10-22 14:25:00,6.13,6.14,6.13,6.14,67200.0,5.3758,5.3846,5.3758,5.3846,67200.0
2010-10-22 14:30:00,6.14,6.14,6.13,6.13,153600.0,5.3846,5.3846,5.3758,5.3758,153600.0
2010-10-22 14:35:00,6.13,6.14,6.13,6.13,110400.0,5.3758,5.3846,5.3758,5.3758,110400.0
2010-10-22 14:40:00,6.13,6.13,6.13,6.13,137600.0,5.3758,5.3758,5.3758,5.3758,137600.0
2010-10-22 14:45:00,6.13,6.13,6.13,6.13,46400.0,5.3758,5.3758,5.3758,5.3758,46400.0
2010-10-22 14:50:00,6.13,6.13,6.13,6.13,54400.0,5.3758,5.3758,5.3758,5.3758,54400.0
2010-10-22 14:55:00,6.13,6.13,6.13,6.13,67200.0,5.3758,5.3758,5.3758,5.3758,67200.0
2010-10-22 15:00:00,6.13,6.13,6.12,6.13,172000.0,5.3758,5.3758,5.367,5.3758,172000.0
2010-10-22 15:05:00,6.13,6.14,6.13,6.13,295200.0,5.3758,5.3846,5.3758,5.3758,295200.0
2010-10-22 15:10:00,6.13,6.13,6.13,6.13,259200.0,5.3758,5.3758,5.3758,5.3758,259200.0
2010-10-22 15:15:00,6.13,6.13,6.13,6.13,68800.0,5.3758,5.3758,5.3758,5.3758,68800.0
2010-10-22 15:20:00,6.13,6.14,6.13,6.13,204800.0,5.3758,5.3846,5.3758,5.3758,204800.0
2010-10-22 15:25:00,6.13,6.13,6.12,6.12,218400.0,5.3758,5.3758,5.367,5.367,218400.0
2010-10-22 15:30:00,6.12,6.13,6.12,6.13,253600.0,5.367,5.3758,5.367,5.3758,253600.0
2010-10-22 15:35:00,6.13,6.13,6.13,6.13,182400.0,5.3758,5.3758,5.3758,5.3758,182400.0
2010-10-22 15:40:00,6.13,6.13,6.12,6.12,199200.0,5.3758,5.3758,5.367,5.367,199200.0
2010-10-22 15:45:00,6.12,6.13,6.12,6.13,448800.0,5.367,5.3758,5.367,5.3758,448800.0
2010-10-22 15:50:00,6.13,6.14,6.13,6.14,276000.0,5.3758,5.3846,5.3758,5.3846,276000.0
2010-10-22 15:55:00,6.14,6.14,6.13,6.14,443200.0,5.3846,5.3846,5.3758,5.3846,443200.0
2010-10-25 09:30:00,6.19,6.22,6.18,6.22,177600.0,5.4284,5.4547,5.4196,5.4547,177600.0
2010-10-25 09:35:00,6.23,6.27,6.22,6.27,171200.0,5.4635,5.4986,5.4547,5.4986,171200.0
2010-10-25 09:40:00,6.27,6.29,6.27,6.27,210400.0,5.4986,5.5161,5.4986,5.4986,210400.0
2010-10-25 09:45:00,6.27,6.28,6.27,6.28,124000.0,5.4986,5.5073,5.4986,5.5073,124000.0
2010-10-25 09:50:00,6.28,6.28,6.26,6.27,96000.0,5.5073,5.5073,5.4898,5.4986,96000.0
2010-10-25 09:55:00,6.27,6.28,6.27,6.27,96000.0,5.4986,5.5073,5.4986,5.4986,96000.0
2010-10-25 10:00:00,6.27,6.29,6.26,6.27,260000.0,5.4986,5.5161,5.4898,5.4986,260000.0
2010-10-25 10:05:00,6.27,6.28,6.27,6.27,100800.0,5.4986,5.5073,5.4986,5.4986,100800.0
2010-10-25 10:10:00,6.27,6.28,6.27,6.27,135200.0,5.4986,5.5073,5.4986,5.4986,135200.0
2010-10-25 10:15:00,6.27,6.3,6.27,6.29,39200.0,5.4986,5.5249,5.4986,5.5161,39200.0
2010-10-25 10:20:00,6.29,6.3,6.29,6.29,39200.0,5.5161,5.5249,5.5161,5.5161,39200.0
2010-10-25 10:25:00,6.29,6.3,6.29,6.29,51200.0,5.5161,5.5249,5.5161,5.5161,51200.0
2010-10-25 10:30:00,6.29,6.3,6.27,6.28,96000.0,5.5161,5.5249,5.4986,5.5073,96000.0
2010-10-25 10:35:00,6.28,6.28,6.27,6.27,52000.0,5.5073,5.5073,5.4986,5.4986,52000.0
2010-10-25 10:40:00,6.27,6.27,6.25,6.26,105600.0,5.4986,5.4986,5.481,5.4898,105600.0
2010-10-25 10:45:00,6.26,6.26,6.25,6.25,100000.0,5.4898,5.4898,5.481,5.481,100000.0
2010-10-25 10:50:00,6.25,6.26,6.25,6.26,52000.0,5.481,5.4898,5.481,5.4898,52000.0
2010-10-25 10:55:00,6.26,6.26,6.25,6.25,29600.0,5.4898,5.4898,5.481,5.481,29600.0
2010-10-25 11:00:00,6.25,6.25,6.24,6.24,88800.0,5.481,5.481,5.4723,5.4723,88800.0
2010-10-25 11:05:00,6.24,6.25,6.24,6.24,82400.0,5.4723,5.481,5.4723,5.4723,82400.0
2010-10-25 11:10:00,6.25,6.25,6.24,6.25,79200.0,5.481,5.481,5.4723,5.481,79200.0
2010-10-25 11:15:00,6.25,6.25,6.24,6.25,50400.0,5.481,5.481,5.4723,5.481,50400.0
2010-10-25 11:20:00,6.25,6.25,6.24,6.25,60800.0,5.481,5.481,5.4723,5.481,60800.0
2010-10-25 11:25:00,6.25,6.25,6.24,6.24,35200.0,5.481,5.481,5.4723,5.4723,35200.0
2010-10-25 11:30:00,6.24,6.25,6.24,6.25,51200.0,5.4723,5.481,5.4723,5.481,51200.0
2010-10-25 11:35:00,6.24,6.24,6.24,6.24,60800.0,5.4723,5.4723,5.4723,5.4723,60800.0
2010-10-25 11:40:00,6.24,6.24,6.24,6.24,19200.0,5.4723,5.4723,5.4723,5.4723,19200.0
2010-10-25 11:45:00,6.24,6.25,6.24,6.25,44000.0,5.4723,5.481,5.4723,5.481,44000.0
2010-10-25 11:50:00,6.25,6.25,6.24,6.24,37600.0,5.481,5.481,5.4723,5.4723,37600.0
2010-10-25 11:55:00,6.24,6.24,6.24,6.24,26400.0,5.4723,5.4723,5.4723,5.4723,26400.0
2010-10-25 12:00:00,6.24,6.25,6.24,6.24,36800.0,5.4723,5.481,5.4723,5.4723,36800.0
2010-10-25 12:05:00,6.24,6.24,6.24,6.24,87200.0,5.4723,5.4723,5.4723,5.4723,87200.0
2010-10-25 12:10:00,6.24,6.24,6.24,6.24,17600.0,5.4723,5.4723,5.4723,5.4723,17600.0
2010-10-25 12:15:00,6.24,6.24,6.23,6.23,46400.0,5.4723,5.4723,5.4635,5.4635,46400.0
2010-10-25 12:20:00,6.23,6.23,6.22,6.23,98400.0,5.4635,5.4635,5.4547,5.4635,98400.0
2010-10-25 12:25:00,6.23,6.23,6.22,6.23,58400.0,5.4635,5.4635,5.4547,5.4635,58400.0
2010-10-25 12:30:00,6.23,6.23,6.22,6.22,40000.0,5.4635,5.4635,5.4547,5.4547,40000.0
2010-10-25 12:35:00,6.22,6.23,6.22,6.23,20800.0,5.4547,5.4635,5.4547,5.4635,20800.0
2010-10-25 12:40:00,6.23,6.24,6.23,6.24,30400.0,5.4635,5.4723,5.4635,5.4723,30400.0
2010-10-25 12:45:00,6.24,6.24,6.23,6.23,17600.0,5.4723,5.4723,5.4635,5.4635,17600.0
2010-10-25 12:50:00,6.23,6.23,6.23,6.23,8000.0,5.4635,5.4635,5.4635,5.4635,8000.0
2010-10-25 12:55:00,6.23,6.24,6.23,6.24,56000.0,5.4635,5.4723,5.4635,5.4723,56000.0
2010-10-25 13:00:00,6.23,6.24,6.23,6.24,46400.0,5.4635,5.4723,5.4635,5.4723,46400.0
2010-10-25 13:05:00,6.24,6.24,6.24,6.24,20000.0,5.4723,5.4723,5.4723,5.4723,20000.0
2010-10-25 13:10:00,6.24,6.24,6.23,6.24,64000.0,5.4723,5.4723,5.4635,5.4723,64000.0
2010-10-25 13:15:00,6.23,6.24,6.23,6.24,76000.0,5.4635,5.4723,5.4635,5.4723,76000.0
2010-10-25 13:20:00,6.24,6.24,6.24,6.24,63200.0,5.4723,5.4723,5.4723,5.4723,63200.0
2010-10-25 13:25:00,6.24,6.24,6.24,6.24,78400.0,5.4723,5.4723,5.4723,5.4723,78400.0
2010-10-25 13:30:00,6.24,6.24,6.24,6.24,31200.0,5.4723,5.4723,5.4723,5.4723,31200.0
2010-10-25 13:35:00,6.24,6.25,6.24,6.24,40800.0,5.4723,5.481,5.4723,5.4723,40800.0
2010-10-25 13:40:00,6.24,6.25,6.24,6.25,21600.0,5.4723,5.481,5.4723,5.481,21600.0
2010-10-25 13:45:00,6.25,6.25,6.25,6.25,27200.0,5.481,5.481,5.481,5.481,27200.0
2010-10-25 13:50:00,6.25,6.25,6.24,6.25,32000.0,5.481,5.481,5.4723,5.481,32000.0
2010-10-25 13:55:00,6.25,6.25,6.24,6.24,28800.0,5.481,5.481,5.4723,5.4723,28800.0
2010-10-25 14:00:00,6.25,6.25,6.25,6.25,28800.0,5.481,5.481,5.481,5.481,28800.0
2010-10-25 14:05:00,6.25,6.25,6.24,6.25,39200.0,5.481,5.481,5.4723,5.481,39200.0
2010-10-25 14:10:00,6.25,6.25,6.25,6.25,16800.0,5.481,5.481,5.481,5.481,16800.0
2010-10-25 14:15:00,6.25,6.25,6.25,6.25,54400.0,5.481,5.481,5.481,5.481,54400.0
2010-10-25 14:20:00,6.25,6.26,6.25,6.26,59200.0,5.481,5.4898,5.481,5.4898,59200.0
2010-10-25 14:25:00,6.26,6.26,6.26,6.26,42400.0,5.4898,5.4898,5.4898,5.4898,42400.0
2010-10-25 14:30:00,6.26,6.27,6.26,6.26,104800.0,5.4898,5.4986,5.4898,5.4898,104800.0
2010-10-25 14:35:00,6.26,6.26,6.25,6.25,133600.0,5.4898,5.4898,5.481,5.481,133600.0
2010-10-25 14:40:00,6.25,6.25,6.24,6.25,47200.0,5.481,5.481,5.4723,5.481,47200.0
2010-10-25 14:45:00,6.25,6.25,6.25,6.25,40000.0,5.481,5.481,5.481,5.481,40000.0
2010-10-25 14:50:00,6.25,6.26,6.25,6.26,23200.0,5.481,5.4898,5.481,5.4898,23200.0
2010-10-25 14:55:00,6.26,6.26,6.26,6.26,20800.0,5.4898,5.4898,5.4898,5.4898,20800.0
2010-10-25 15:00:00,6.26,6.26,6.26,6.26,60800.0,5.4898,5.4898,5.4898,5.4898,60800.0
2010-10-25 15:05:00,6.26,6.27,6.26,6.27,48000.0,5.4898,5.4986,5.4898,5.4986,48000.0
2010-10-25 15:10:00,6.27,6.27,6.26,6.27,52800.0,5.4986,5.4986,5.4898,5.4986,52800.0
2010-10-25 15:15:00,6.27,6.27,6.27,6.27,115200.0,5.4986,5.4986,5.4986,5.4986,115200.0
2010-10-25 15:20:00,6.27,6.28,6.27,6.28,75200.0,5.4986,5.5073,5.4986,5.5073,75200.0
2010-10-25 15:25:00,6.28,6.29,6.28,6.28,88800.0,5.5073,5.5161,5.5073,5.5073,88800.0
2010-10-25 15:30:00,6.28,6.28,6.28,6.28,56800.0,5.5073,5.5073,5.5073,5.5073,56800.0
2010-10-25 15:35:00,6.28,6.28,6.26,6.26,88800.0,5.5073,5.5073,5.4898,5.4898,88800.0
2010-10-25 15:40:00,6.25,6.27,6.25,6.26,100800.0,5.481,5.4986,5.481,5.4898,100800.0
2010-10-25 15:45:00,6.26,6.26,6.24,6.25,354400.0,5.4898,5.4898,5.4723,5.481,354400.0
2010-10-25 15:50:00,6.25,6.26,6.24,6.26,284800.0,5.481,5.4898,5.4723,5.4898,284800.0
2010-10-25 15:55:00,6.26,6.26,6.25,6.25,415200.0,5.4898,5.4898,5.481,5.481,415200.0
2010-10-26 09:30:00,6.21,6.21,6.18,6.18,51200.0,5.446,5.446,5.4196,5.4196,51200.0
2010-10-26 09:35:00,6.19,6.19,6.16,6.16,67200.0,5.4284,5.4284,5.4021,5.4021,67200.0
2010-10-26 09:40:00,6.16,6.18,6.16,6.16,74400.0,5.4021,5.4196,5.4021,5.4021,74400.0
2010-10-26 09:45:00,6.16,6.17,6.16,6.17,64000.0,5.4021,5.4109,5.4021,5.4109,64000.0
2010-10-26 09:50:00,6.17,6.18,6.17,6.17,65600.0,5.4109,5.4196,5.4109,5.4109,65600.0
2010-10-26 09:55:00,6.18,6.18,6.16,6.17,54400.0,5.4196,5.4196,5.4021,5.4109,54400.0
2010-10-26 10:00:00,6.17,6.19,6.17,6.18,144000.0,5.4109,5.4284,5.4109,5.4196,144000.0
2010-10-26 10:05:00,6.18,6.21,6.18,6.21,190400.0,5.4196,5.446,5.4196,5.446,190400.0
2010-10-26 10:10:00,6.21,6.21,6.2,6.2,72800.0,5.446,5.446,5.4372,5.4372,72800.0
2010-10-26 10:15:00,6.2,6.21,6.2,6.21,60800.0,5.4372,5.446,5.4372,5.446,60800.0
2010-10-26 10:20:00,6.21,6.22,6.21,6.22,47200.0,5.446,5.4547,5.446,5.4547,47200.0
2010-10-26 10:25:00,6.23,6.23,6.22,6.22,51200.0,5.4635,5.4635,5.4547,5.4547,51200.0
2010-10-26 10:30:00,6.22,6.23,6.22,6.23,26400.0,5.4547,5.4635,5.4547,5.4635,26400.0
2010-10-26 10:35:00,6.23,6.23,6.21,6.21,42400.0,5.4635,5.4635,5.446,5.446,42400.0
2010-10-26 10:40:00,6.21,6.21,6.19,6.2,54400.0,5.446,5.446,5.4284,5.4372,54400.0
2010-10-26 10:45:00,6.2,6.2,6.19,6.2,63200.0,5.4372,5.4372,5.4284,5.4372,63200.0
2010-10-26 10:50:00,6.2,6.21,6.2,6.21,64000.0,5.4372,5.446,5.4372,5.446,64000.0
2010-10-26 10:55:00,6.21,6.24,6.21,6.24,93600.0,5.446,5.4723,5.446,5.4723,93600.0
2010-10-26 11:00:00,6.24,6.25,6.23,6.23,73600.0,5.4723,5.481,5.4635,5.4635,73600.0
2010-10-26 11:05:00,6.23,6.23,6.21,6.21,64000.0,5.4635,5.4635,5.446,5.446,64000.0
2010-10-26 11:10:00,6.21,6.21,6.2,6.2,56800.0,5.446,5.446,5.4372,5.4372,56800.0
2010-10-26 11:15:00,6.21,6.21,6.2,6.2,164000.0,5.446,5.446,5.4372,5.4372,164000.0
2010-10-26 11:20:00,6.2,6.21,6.2,6.21,73600.0,5.4372,5.446,5.4372,5.446,73600.0
2010-10-26 11:25:00,6.21,6.22,6.21,6.22,29600.0,5.446,5.4547,5.446,5.4547,29600.0
2010-10-26 11:30:00,6.22,6.22,6.21,6.21,20000.0,5.4547,5.4547,5.446,5.446,20000.0
2010-10-26 11:35:00,6.21,6.22,6.21,6.22,18400.0,5.446,5.4547,5.446,5.4547,18400.0
2010-10-26 11:40:00,6.22,6.22,6.22,6.22,24800.0,5.4547,5.4547,5.4547,5.4547,24800.0
2010-10-26 11:45:00,6.22,6.24,6.22,6.24,93600.0,5.4547,5.4723,5.4547,5.4723,93600.0
2010-10-26 11:50:00,6.24,6.25,6.24,6.25,31200.0,5.4723,5.481,5.4723,5.481,31200.0
2010-10-26 11:55:00,6.24,6.25,6.24,6.25,24800.0,5.4723,5.481,5.4723,5.481,24800.0
2010-10-26 12:00:00,6.25,6.26,6.25,6.25,67200.0,5.481,5.4898,5.481,5.481,67200.0
2010-10-26 12:05:00,6.25,6.25,6.24,6.25,40000.0,5.481,5.481,5.4723,5.481,40000.0
2010-10-26 12:10:00,6.25,6.25,6.24,6.25,86400.0,5.481,5.481,5.4723,5.481,86400.0
2010-10-26 12:15:00,6.25,6.26,6.25,6.25,16000.0,5.481,5.4898,5.481,5.481,16000.0
2010-10-26 12:20:00,6.25,6.25,6.24,6.24,42400.0,5.481,5.481,5.4723,5.4723,42400.0
2010-10-26 12:25:00,6.24,6.25,6.24,6.24,24000.0,5.4723,5.481,5.4723,5.4723,24000.0
2010-10-26 12:30:00,6.24,6.24,6.24,6.24,56800.0,5.4723,5.4723,5.4723,5.4723,56800.0
2010-10-26 12:35:00,6.24,6.24,6.24,6.24,113600.0,5.4723,5.4723,5.4723,5.4723,113600.0
2010-10-26 12:40:00,6.24,6.24,6.23,6.24,147200.0,5.4723,5.4723,5.4635,5.4723,147200.0
2010-10-26 12:45:00,6.24,6.24,6.23,6.24,98400.0,5.4723,5.4723,5.4635,5.4723,98400.0
2010-10-26 12:50:00,6.24,6.24,6.24,6.24,37600.0,5.4723,5.4723,5.4723,5.4723,37600.0
2010-10-26 12:55:00,6.24,6.24,6.23,6.24,31200.0,5.4723,5.4723,5.4635,5.4723,31200.0
2010-10-26 13:00:00,6.24,6.24,6.24,6.24,32800.0,5.4723,5.4723,5.4723,5.4723,32800.0
2010-10-26 13:05:00,6.24,6.25,6.24,6.24,111200.0,5.4723,5.481,5.4723,5.4723,111200.0
2010-10-26 13:10:00,6.24,6.26,6.24,6.26,94400.0,5.4723,5.4898,5.4723,5.4898,94400.0
2010-10-26 13:15:00,6.26,6.26,6.26,6.26,38400.0,5.4898,5.4898,5.4898,5.4898,38400.0
2010-10-26 13:20:00,6.26,6.26,6.25,6.25,20800.0,5.4898,5.4898,5.481,5.481,20800.0
2010-10-26 13:25:00,6.25,6.25,6.24,6.25,58400.0,5.481,5.481,5.4723,5.481,58400.0
2010-10-26 13:30:00,6.25,6.25,6.24,6.25,41600.0,5.481,5.481,5.4723,5.481,41600.0
2010-10-26 13:35:00,6.25,6.25,6.25,6.25,21600.0,5.481,5.481,5.481,5.481,21600.0
2010-10-26 13:40:00,6.25,6.26,6.25,6.26,3026400.0,5.481,5.4898,5.481,5.4898,3026400.0
2010-10-26 13:45:00,6.25,6.25,6.25,6.25,31200.0,5.481,5.481,5.481,5.481,31200.0
2010-10-26 13:50:00,6.25,6.25,6.25,6.25,191200.0,5.481,5.481,5.481,5.481,191200.0
2010-10-26 13:55:00,6.25,6.25,6.24,6.25,113600.0,5.481,5.481,5.4723,5.481,113600.0
2010-10-26 14:00:00,6.25,6.25,6.24,6.25,55200.0,5.481,5.481,5.4723,5.481,55200.0
2010-10-26 14:05:00,6.25,6.25,6.24,6.24,152800.0,5.481,5.481,5.4723,5.4723,152800.0
2010-10-26 14:10:00,6.24,6.25,6.24,6.25,124800.0,5.4723,5.481,5.4723,5.481,124800.0
2010-10-26 14:15:00,6.25,6.25,6.25,6.25,39200.0,5.481,5.481,5.481,5.481,39200.0
2010-10-26 14:20:00,6.25,6.25,6.24,6.25,38400.0,5.481,5.481,5.4723,5.481,38400.0
2010-10-26 14:25:00,6.24,6.25,6.24,6.25,59200.0,5.4723,5.481,5.4723,5.481,59200.0
2010-10-26 14:30:00,6.25,6.25,6.24,6.24,83200.0,5.481,5.481,5.4723,5.4723,83200.0
2010-10-26 14:35:00,6.24,6.25,6.24,6.25,65600.0,5.4723,5.481,5.4723,5.481,65600.0
2010-10-26 14:40:00,6.25,6.25,6.25,6.25,80000.0,5.481,5.481,5.481,5.481,80000.0
2010-10-26 14:45:00,6.25,6.25,6.24,6.25,53600.0,5.481,5.481,5.4723,5.481,53600.0
2010-10-26 14:50:00,6.24,6.25,6.24,6.25,125600.0,5.4723,5.481,5.4723,5.481,125600.0
2010-10-26 14:55:00,6.25,6.25,6.25,6.25,193600.0,5.481,5.481,5.481,5.481,193600.0
2010-10-26 15:00:00,6.25,6.25,6.25,6.25,69600.0,5.481,5.481,5.481,5.481,69600.0
2010-10-26 15:05:00,6.25,6.25,6.24,6.25,143200.0,5.481,5.481,5.4723,5.481,143200.0
2010-10-26 15:10:00,6.25,6.25,6.25,6.25,318400.0,5.481,5.481,5.481,5.481,318400.0
2010-10-26 15:15:00,6.25,6.26,6.24,6.26,224000.0,5.481,5.4898,5.4723,5.4898,224000.0
2010-10-26 15:20:00,6.26,6.26,6.25,6.25,139200.0,5.4898,5.4898,5.481,5.481,139200.0
2010-10-26 15:25:00,6.25,6.25,6.25,6.25,191200.0,5.481,5.481,5.481,5.481,191200.0
2010-10-26 15:30:00,6.25,6.25,6.25,6.25,331200.0,5.481,5.481,5.481,5.481,331200.0
2010-10-26 15:35:00,6.25,6.25,6.25,6.25,103200.0,5.481,5.481,5.481,5.481,103200.0
2010-10-26 15:40:00,6.25,6.25,6.24,6.25,48800.0,5.481,5.481,5.4723,5.481,48800.0
2010-10-26 15:45:00,6.24,6.24,6.23,6.24,245600.0,5.4723,5.4723,5.4635,5.4723,245600.0
2010-10-26 15:50:00,6.24,6.24,6.23,6.23,234400.0,5.4723,5.4723,5.4635,5.4635,234400.0
2010-10-26 15:55:00,6.23,6.24,6.23,6.24,406400.0,5.4635,5.4723,5.4635,5.4723,406400.0
2010-10-27 09:30:00,6.17,6.17,6.11,6.16,177600.0,5.4109,5.4109,5.3583,5.4021,177600.0
2010-10-27 09:35:00,6.16,6.19,6.15,6.18,109600.0,5.4021,5.4284,5.3933,5.4196,109600.0
2010-10-27 09:40:00,6.17,6.2,6.17,6.2,231200.0,5.4109,5.4372,5.4109,5.4372,231200.0
2010-10-27 09:45:00,6.2,6.2,6.19,6.2,64000.0,5.4372,5.4372,5.4284,5.4372,64000.0
2010-10-27 09:50:00,6.2,6.2,6.19,6.2,472000.0,5.4372,5.4372,5.4284,5.4372,472000.0
2010-10-27 09:55:00,6.2,6.21,6.2,6.21,136800.0,5.4372,5.446,5.4372,5.446,136800.0
2010-10-27 10:00:00,6.21,6.22,6.19,6.21,216800.0,5.446,5.4547,5.4284,5.446,216800.0
2010-10-27 10:05:00,6.2,6.21,6.19,6.21,158400.0,5.4372,5.446,5.4284,5.446,158400.0
2010-10-27 10:10:00,6.2,6.22,6.2,6.22,207200.0,5.4372,5.4547,5.4372,5.4547,207200.0
2010-10-27 10:15:00,6.22,6.22,6.21,6.21,214400.0,5.4547,5.4547,5.446,5.446,214400.0
2010-10-27 10:20:00,6.21,6.21,6.18,6.18,75200.0,5.446,5.446,5.4196,5.4196,75200.0
2010-10-27 10:25:00,6.18,6.18,6.17,6.17,47200.0,5.4196,5.4196,5.4109,5.4109,47200.0
2010-10-27 10:30:00,6.17,6.18,6.17,6.18,70400.0,5.4109,5.4196,5.4109,5.4196,70400.0
2010-10-27 10:35:00,6.18,6.18,6.16,6.17,46400.0,5.4196,5.4196,5.4021,5.4109,46400.0
2010-10-27 10:40:00,6.17,6.17,6.16,6.16,42400.0,5.4109,5.4109,5.4021,5.4021,42400.0
2010-10-27 10:45:00,6.17,6.17,6.15,6.15,72800.0,5.4109,5.4109,5.3933,5.3933,72800.0
2010-10-27 10:50:00,6.15,6.16,6.14,6.16,58400.0,5.3933,5.4021,5.3846,5.4021,58400.0
2010-10-27 10:55:00,6.16,6.16,6.14,6.14,42400.0,5.4021,5.4021,5.3846,5.3846,42400.0
2010-10-27 11:00:00,6.14,6.14,6.13,6.13,46400.0,5.3846,5.3846,5.3758,5.3758,46400.0
2010-10-27 11:05:00,6.13,6.13,6.12,6.13,58400.0,5.3758,5.3758,5.367,5.3758,58400.0
2010-10-27 11:10:00,6.12,6.13,6.12,6.12,76000.0,5.367,5.3758,5.367,5.367,76000.0
2010-10-27 11:15:00,6.12,6.12,6.11,6.12,56800.0,5.367,5.367,5.3583,5.367,56800.0
2010-10-27 11:20:00,6.11,6.12,6.11,6.12,43200.0,5.3583,5.367,5.3583,5.367,43200.0
2010-10-27 11:25:00,6.12,6.12,6.11,6.12,366400.0,5.367,5.367,5.3583,5.367,366400.0
2010-10-27 11:30:00,6.12,6.14,6.12,6.13,64000.0,5.367,5.3846,5.367,5.3758,64000.0
2010-10-27 11:35:00,6.14,6.15,6.14,6.15,23200.0,5.3846,5.3933,5.3846,5.3933,23200.0
2010-10-27 11:40:00,6.15,6.15,6.15,6.15,17600.0,5.3933,5.3933,5.3933,5.3933,17600.0
2010-10-27 11:45:00,6.15,6.15,6.15,6.15,26400.0,5.3933,5.3933,5.3933,5.3933,26400.0
2010-10-27 11:50:00,6.15,6.15,6.15,6.15,16800.0,5.3933,5.3933,5.3933,5.3933,16800.0
2010-10-27 11:55:00,6.15,6.15,6.14,6.14,39200.0,5.3933,5.3933,5.3846,5.3846,39200.0
2010-10-27 12:00:00,6.14,6.15,6.14,6.14,60800.0,5.3846,5.3933,5.3846,5.3846,60800.0
2010-10-27 12:05:00,6.14,6.15,6.14,6.15,38400.0,5.3846,5.3933,5.3846,5.3933,38400.0
2010-10-27 12:10:00,6.14,6.15,6.14,6.15,22400.0,5.3846,5.3933,5.3846,5.3933,22400.0
2010-10-27 12:15:00,6.15,6.15,6.14,6.14,23200.0,5.3933,5.3933,5.3846,5.3846,23200.0
2010-10-27 12:20:00,6.15,6.15,6.14,6.14,36000.0,5.3933,5.3933,5.3846,5.3846,36000.0
2010-10-27 12:25:00,6.14,6.15,6.14,6.14,57600.0,5.3846,5.3933,5.3846,5.3846,57600.0
2010-10-27 12:30:00,6.14,6.15,6.14,6.14,22400.0,5.3846,5.3933,5.3846,5.3846,22400.0
2010-10-27 12:35:00,6.14,6.14,6.14,6.14,43200.0,5.3846,5.3846,5.3846,5.3846,43200.0
2010-10-27 12:40:00,6.14,6.14,6.14,6.14,110400.0,5.3846,5.3846,5.3846,5.3846,110400.0
2010-10-27 12:45:00,6.13,6.14,6.13,6.14,31200.0,5.3758,5.3846,5.3758,5.3846,31200.0
2010-10-27 12:50:00,6.14,6.14,6.14,6.14,38400.0,5.3846,5.3846,5.3846,5.3846,38400.0
2010-10-27 12:55:00,6.14,6.14,6.14,6.14,49600.0,5.3846,5.3846,5.3846,5.3846,49600.0
2010-10-27 13:00:00,6.14,6.15,6.14,6.15,91200.0,5.3846,5.3933,5.3846,5.3933,91200.0
2010-10-27 13:05:00,6.15,6.16,6.15,6.15,46400.0,5.3933,5.4021,5.3933,5.3933,46400.0
2010-10-27 13:10:00,6.15,6.15,6.14,6.14,231200.0,5.3933,5.3933,5.3846,5.3846,231200.0
2010-10-27 13:15:00,6.14,6.14,6.13,6.14,161600.0,5.3846,5.3846,5.3758,5.3846,161600.0
2010-10-27 13:20:00,6.14,6.14,6.13,6.14,205600.0,5.3846,5.3846,5.3758,5.3846,205600.0
2010-10-27 13:25:00,6.14,6.15,6.14,6.15,33600.0,5.3846,5.3933,5.3846,5.3933,33600.0
2010-10-27 13:30:00,6.15,6.15,6.14,6.14,31200.0,5.3933,5.3933,5.3846,5.3846,31200.0
2010-10-27 13:35:00,6.14,6.14,6.14,6.14,20800.0,5.3846,5.3846,5.3846,5.3846,20800.0
2010-10-27 13:40:00,6.14,6.14,6.14,6.14,48800.0,5.3846,5.3846,5.3846,5.3846,48800.0
2010-10-27 13:45:00,6.14,6.15,6.14,6.15,62400.0,5.3846,5.3933,5.3846,5.3933,62400.0
2010-10-27 13:50:00,6.15,6.15,6.14,6.14,65600.0,5.3933,5.3933,5.3846,5.3846,65600.0
2010-10-27 13:55:00,6.14,6.15,6.14,6.15,65600.0,5.3846,5.3933,5.3846,5.3933,65600.0
2010-10-27 14:00:00,6.15,6.15,6.15,6.15,36000.0,5.3933,5.3933,5.3933,5.3933,36000.0
2010-10-27 14:05:00,6.15,6.15,6.14,6.15,92000.0,5.3933,5.3933,5.3846,5.3933,92000.0
2010-10-27 14:10:00,6.15,6.15,6.15,6.15,29600.0,5.3933,5.3933,5.3933,5.3933,29600.0
2010-10-27 14:15:00,6.15,6.15,6.14,6.14,81600.0,5.3933,5.3933,5.3846,5.3846,81600.0
2010-10-27 14:20:00,6.14,6.14,6.14,6.14,124800.0,5.3846,5.3846,5.3846,5.3846,124800.0
2010-10-27 14:25:00,6.14,6.15,6.14,6.14,154400.0,5.3846,5.3933,5.3846,5.3846,154400.0
2010-10-27 14:30:00,6.15,6.15,6.14,6.15,165600.0,5.3933,5.3933,5.3846,5.3933,165600.0
2010-10-27 14:35:00,6.15,6.16,6.14,6.16,235200.0,5.3933,5.4021,5.3846,5.4021,235200.0
2010-10-27 14:40:00,6.16,6.18,6.16,6.17,61600.0,5.4021,5.4196,5.4021,5.4109,61600.0
2010-10-27 14:45:00,6.17,6.18,6.17,6.17,152000.0,5.4109,5.4196,5.4109,5.4109,152000.0
2010-10-27 14:50:00,6.17,6.17,6.16,6.17,76800.0,5.4109,5.4109,5.4021,5.4109,76800.0
2010-10-27 14:55:00,6.17,6.17,6.16,6.16,43200.0,5.4109,5.4109,5.4021,5.4021,43200.0
2010-10-27 15:00:00,6.16,6.16,6.16,6.16,60000.0,5.4021,5.4021,5.4021,5.4021,60000.0
2010-10-27 15:05:00,6.16,6.17,6.15,6.16,67200.0,5.4021,5.4109,5.3933,5.4021,67200.0
2010-10-27 15:10:00,6.16,6.16,6.15,6.15,92800.0,5.4021,5.4021,5.3933,5.3933,92800.0
2010-10-27 15:15:00,6.15,6.16,6.14,6.16,240800.0,5.3933,5.4021,5.3846,5.4021,240800.0
2010-10-27 15:20:00,6.16,6.17,6.15,6.17,99200.0,5.4021,5.4109,5.3933,5.4109,99200.0
2010-10-27 15:25:00,6.17,6.18,6.16,6.16,169600.0,5.4109,5.4196,5.4021,5.4021,169600.0
2010-10-27 15:30:00,6.16,6.17,6.16,6.17,160000.0,5.4021,5.4109,5.4021,5.4109,160000.0
2010-10-27 15:35:00,6.17,6.18,6.17,6.18,153600.0,5.4109,5.4196,5.4109,5.4196,153600.0
2010-10-27 15:40:00,6.18,6.18,6.17,6.17,161600.0,5.4196,5.4196,5.4109,5.4109,161600.0
2010-10-27 15:45:00,6.17,6.18,6.17,6.17,221600.0,5.4109,5.4196,5.4109,5.4109,221600.0
2010-10-27 15:50:00,6.17,6.18,6.17,6.18,246400.0,5.4109,5.4196,5.4109,5.4196,246400.0
2010-10-27 15:55:00,6.18,6.19,6.18,6.18,324000.0,5.4196,5.4284,5.4196,5.4196,324000.0
2010-10-28 09:30:00,6.22,6.23,6.21,6.21,100800.0,5.4547,5.4635,5.446,5.446,100800.0
2010-10-28 09:35:00,6.22,6.22,6.21,6.22,86400.0,5.4547,5.4547,5.446,5.4547,86400.0
2010-10-28 09:40:00,6.22,6.22,6.2,6.2,100000.0,5.4547,5.4547,5.4372,5.4372,100000.0
2010-10-28 09:45:00,6.2,6.22,6.2,6.2,106400.0,5.4372,5.4547,5.4372,5.4372,106400.0
2010-10-28 09:50:00,6.2,6.21,6.19,6.2,60800.0,5.4372,5.446,5.4284,5.4372,60800.0
2010-10-28 09:55:00,6.21,6.21,6.19,6.19,44800.0,5.446,5.446,5.4284,5.4284,44800.0
2010-10-28 10:00:00,6.19,6.21,6.19,6.2,74400.0,5.4284,5.446,5.4284,5.4372,74400.0
2010-10-28 10:05:00,6.2,6.21,6.19,6.2,44800.0,5.4372,5.446,5.4284,5.4372,44800.0
2010-10-28 10:10:00,6.2,6.2,6.18,6.18,51200.0,5.4372,5.4372,5.4196,5.4196,51200.0
2010-10-28 10:15:00,6.18,6.18,6.17,6.17,61600.0,5.4196,5.4196,5.4109,5.4109,61600.0
2010-10-28 10:20:00,6.17,6.17,6.16,6.16,16800.0,5.4109,5.4109,5.4021,5.4021,16800.0
2010-10-28 10:25:00,6.16,6.16,6.15,6.15,43200.0,5.4021,5.4021,5.3933,5.3933,43200.0
2010-10-28 10:30:00,6.15,6.16,6.15,6.15,38400.0,5.3933,5.4021,5.3933,5.3933,38400.0
2010-10-28 10:35:00,6.15,6.15,6.14,6.15,27200.0,5.3933,5.3933,5.3846,5.3933,27200.0
2010-10-28 10:40:00,6.15,6.15,6.14,6.15,17600.0,5.3933,5.3933,5.3846,5.3933,17600.0
2010-10-28 10:45:00,6.15,6.15,6.14,6.15,24000.0,5.3933,5.3933,5.3846,5.3933,24000.0
2010-10-28 10:50:00,6.15,6.16,6.15,6.15,35200.0,5.3933,5.4021,5.3933,5.3933,35200.0
2010-10-28 10:55:00,6.15,6.16,6.15,6.16,26400.0,5.3933,5.4021,5.3933,5.4021,26400.0
2010-10-28 11:00:00,6.16,6.16,6.16,6.16,21600.0,5.4021,5.4021,5.4021,5.4021,21600.0
2010-10-28 11:05:00,6.16,6.17,6.16,6.17,28800.0,5.4021,5.4109,5.4021,5.4109,28800.0
2010-10-28 11:10:00,6.17,6.18,6.17,6.17,28000.0,5.4109,5.4196,5.4109,5.4109,28000.0
2010-10-28 11:15:00,6.17,6.17,6.16,6.17,60800.0,5.4109,5.4109,5.4021,5.4109,60800.0
2010-10-28 11:20:00,6.17,6.17,6.17,6.17,23200.0,5.4109,5.4109,5.4109,5.4109,23200.0
2010-10-28 11:25:00,6.18,6.18,6.17,6.18,38400.0,5.4196,5.4196,5.4109,5.4196,38400.0
2010-10-28 11:30:00,6.18,6.18,6.16,6.17,82400.0,5.4196,5.4196,5.4021,5.4109,82400.0
2010-10-28 11:35:00,6.17,6.17,6.17,6.17,31200.0,5.4109,5.4109,5.4109,5.4109,31200.0
2010-10-28 11:40:00,6.17,6.17,6.16,6.16,121600.0,5.4109,5.4109,5.4021,5.4021,121600.0
2010-10-28 11:45:00,6.17,6.17,6.16,6.16,24000.0,5.4109,5.4109,5.4021,5.4021,24000.0
2010-10-28 11:50:00,6.16,6.16,6.15,6.16,10400.0,5.4021,5.4021,5.3933,5.4021,10400.0
2010-10-28 11:55:00,6.16,6.16,6.14,6.14,24800.0,5.4021,5.4021,5.3846,5.3846,24800.0
2010-10-28 12:00:00,6.14,6.14,6.12,6.13,49600.0,5.3846,5.3846,5.367,5.3758,49600.0
2010-10-28 12:05:00,6.13,6.14,6.13,6.13,34400.0,5.3758,5.3846,5.3758,5.3758,34400.0
2010-10-28 12:10:00,6.14,6.14,6.12,6.12,45600.0,5.3846,5.3846,5.367,5.367,45600.0
2010-10-28 12:15:00,6.13,6.14,6.13,6.14,32800.0,5.3758,5.3846,5.3758,5.3846,32800.0
2010-10-28 12:20:00,6.14,6.14,6.13,6.13,7200.0,5.3846,5.3846,5.3758,5.3758,7200.0
2010-10-28 12:25:00,6.14,6.14,6.12,6.12,103200.0,5.3846,5.3846,5.367,5.367,103200.0
2010-10-28 12:30:00,6.12,6.13,6.12,6.13,30400.0,5.367,5.3758,5.367,5.3758,30400.0
2010-10-28 12:35:00,6.13,6.13,6.13,6.13,8000.0,5.3758,5.3758,5.3758,5.3758,8000.0
2010-10-28 12:40:00,6.13,6.13,6.13,6.13,17600.0,5.3758,5.3758,5.3758,5.3758,17600.0
2010-10-28 12:45:00,6.13,6.14,6.13,6.13,11200.0,5.3758,5.3846,5.3758,5.3758,11200.0
2010-10-28 12:50:00,6.14,6.14,6.14,6.14,13600.0,5.3846,5.3846,5.3846,5.3846,13600.0
2010-10-28 12:55:00,6.14,6.14,6.13,6.13,25600.0,5.3846,5.3846,5.3758,5.3758,25600.0
2010-10-28 13:00:00,6.13,6.14,6.13,6.14,18400.0,5.3758,5.3846,5.3758,5.3846,18400.0
2010-10-28 13:05:00,6.14,6.15,6.14,6.15,26400.0,5.3846,5.3933,5.3846,5.3933,26400.0
2010-10-28 13:10:00,6.15,6.16,6.15,6.16,12800.0,5.3933,5.4021,5.3933,5.4021,12800.0
2010-10-28 13:15:00,6.16,6.17,6.16,6.16,64800.0,5.4021,5.4109,5.4021,5.4021,64800.0
2010-10-28 13:20:00,6.16,6.16,6.15,6.15,28800.0,5.4021,5.4021,5.3933,5.3933,28800.0
2010-10-28 13:25:00,6.15,6.15,6.15,6.15,12000.0,5.3933,5.3933,5.3933,5.3933,12000.0
2010-10-28 13:30:00,6.15,6.16,6.15,6.15,33600.0,5.3933,5.4021,5.3933,5.3933,33600.0
2010-10-28 13:35:00,6.15,6.15,6.15,6.15,18400.0,5.3933,5.3933,5.3933,5.3933,18400.0
2010-10-28 13:40:00,6.15,6.15,6.14,6.15,30400.0,5.3933,5.3933,5.3846,5.3933,30400.0
2010-10-28 13:45:00,6.15,6.15,6.14,6.15,32000.0,5.3933,5.3933,5.3846,5.3933,32000.0
2010-10-28 13:50:00,6.15,6.15,6.14,6.15,18400.0,5.3933,5.3933,5.3846,5.3933,18400.0
2010-10-28 13:55:00,6.16,6.16,6.15,6.16,12800.0,5.4021,5.4021,5.3933,5.4021,12800.0
2010-10-28 14:00:00,6.15,6.16,6.15,6.16,28800.0,5.3933,5.4021,5.3933,5.4021,28800.0
2010-10-28 14:05:00,6.16,6.16,6.16,6.16,8800.0,5.4021,5.4021,5.4021,5.4021,8800.0
2010-10-28 14:10:00,6.16,6.17,6.16,6.17,12000.0,5.4021,5.4109,5.4021,5.4109,12000.0
2010-10-28 14:15:00,6.17,6.17,6.15,6.16,36000.0,5.4109,5.4109,5.3933,5.4021,36000.0
2010-10-28 14:20:00,6.16,6.16,6.15,6.16,19200.0,5.4021,5.4021,5.3933,5.4021,19200.0
2010-10-28 14:25:00,6.16,6.17,6.16,6.16,52800.0,5.4021,5.4109,5.4021,5.4021,52800.0
2010-10-28 14:30:00,6.16,6.17,6.16,6.17,37600.0,5.4021,5.4109,5.4021,5.4109,37600.0
2010-10-28 14:35:00,6.17,6.17,6.16,6.16,55200.0,5.4109,5.4109,5.4021,5.4021,55200.0
2010-10-28 14:40:00,6.16,6.17,6.16,6.17,21600.0,5.4021,5.4109,5.4021,5.4109,21600.0
2010-10-28 14:45:00,6.17,6.18,6.17,6.18,48800.0,5.4109,5.4196,5.4109,5.4196,48800.0
2010-10-28 14:50:00,6.17,6.17,6.17,6.17,19200.0,5.4109,5.4109,5.4109,5.4109,19200.0
2010-10-28 14:55:00,6.17,6.17,6.16,6.17,113600.0,5.4109,5.4109,5.4021,5.4109,113600.0
2010-10-28 15:00:00,6.17,6.17,6.17,6.17,38400.0,5.4109,5.4109,5.4109,5.4109,38400.0
2010-10-28 15:05:00,6.17,6.18,6.17,6.18,28800.0,5.4109,5.4196,5.4109,5.4196,28800.0
2010-10-28 15:10:00,6.18,6.18,6.16,6.17,60000.0,5.4196,5.4196,5.4021,5.4109,60000.0
2010-10-28 15:15:00,6.17,6.17,6.16,6.16,54400.0,5.4109,5.4109,5.4021,5.4021,54400.0
2010-10-28 15:20:00,6.16,6.16,6.16,6.16,166400.0,5.4021,5.4021,5.4021,5.4021,166400.0
2010-10-28 15:25:00,6.16,6.17,6.16,6.17,49600.0,5.4021,5.4109,5.4021,5.4109,49600.0
2010-10-28 15:30:00,6.17,6.18,6.17,6.18,60000.0,5.4109,5.4196,5.4109,5.4196,60000.0
2010-10-28 15:35:00,6.18,6.2,6.18,6.19,58400.0,5.4196,5.4372,5.4196,5.4284,58400.0
2010-10-28 15:40:00,6.19,6.19,6.18,6.18,44000.0,5.4284,5.4284,5.4196,5.4196,44000.0
2010-10-28 15:45:00,6.18,6.19,6.18,6.19,111200.0,5.4196,5.4284,5.4196,5.4284,111200.0
2010-10-28 15:50:00,6.19,6.19,6.18,6.18,131200.0,5.4284,5.4284,5.4196,5.4196,131200.0
2010-10-28 15:55:00,6.18,6.18,6.17,6.17,241600.0,5.4196,5.4196,5.4109,5.4109,241600.0
2010-10-29 09:30:00,6.15,6.15,6.11,6.13,120800.0,5.3933,5.3933,5.3583,5.3758,120800.0
2010-10-29 09:35:00,6.14,6.17,6.13,6.15,65600.0,5.3846,5.4109,5.3758,5.3933,65600.0
2010-10-29 09:40:00,6.16,6.18,6.15,6.17,76800.0,5.4021,5.4196,5.3933,5.4109,76800.0
2010-10-29 09:45:00,6.17,6.17,6.15,6.16,31200.0,5.4109,5.4109,5.3933,5.4021,31200.0
2010-10-29 09:50:00,6.16,6.17,6.15,6.15,24800.0,5.4021,5.4109,5.3933,5.3933,24800.0
2010-10-29 09:55:00,6.15,6.15,6.14,6.14,77600.0,5.3933,5.3933,5.3846,5.3846,77600.0
2010-10-29 10:00:00,6.14,6.16,6.14,6.15,61600.0,5.3846,5.4021,5.3846,5.3933,61600.0
2010-10-29 10:05:00,6.16,6.18,6.16,6.17,92000.0,5.4021,5.4196,5.4021,5.4109,92000.0
2010-10-29 10:10:00,6.17,6.17,6.16,6.17,43200.0,5.4109,5.4109,5.4021,5.4109,43200.0
2010-10-29 10:15:00,6.17,6.17,6.17,6.17,36800.0,5.4109,5.4109,5.4109,5.4109,36800.0
2010-10-29 10:20:00,6.17,6.17,6.16,6.16,40800.0,5.4109,5.4109,5.4021,5.4021,40800.0
2010-10-29 10:25:00,6.16,6.17,6.16,6.17,40800.0,5.4021,5.4109,5.4021,5.4109,40800.0
2010-10-29 10:30:00,6.17,6.17,6.16,6.16,48000.0,5.4109,5.4109,5.4021,5.4021,48000.0
2010-10-29 10:35:00,6.17,6.17,6.16,6.16,37600.0,5.4109,5.4109,5.4021,5.4021,37600.0
2010-10-29 10:40:00,6.16,6.17,6.15,6.15,40000.0,5.4021,5.4109,5.3933,5.3933,40000.0
2010-10-29 10:45:00,6.15,6.16,6.15,6.16,41600.0,5.3933,5.4021,5.3933,5.4021,41600.0
2010-10-29 10:50:00,6.16,6.17,6.15,6.16,220000.0,5.4021,5.4109,5.3933,5.4021,220000.0
2010-10-29 10:55:00,6.16,6.18,6.16,6.18,28800.0,5.4021,5.4196,5.4021,5.4196,28800.0
2010-10-29 11:00:00,6.18,6.18,6.18,6.18,26400.0,5.4196,5.4196,5.4196,5.4196,26400.0
2010-10-29 11:05:00,6.18,6.19,6.17,6.19,41600.0,5.4196,5.4284,5.4109,5.4284,41600.0
2010-10-29 11:10:00,6.19,6.19,6.18,6.18,29600.0,5.4284,5.4284,5.4196,5.4196,29600.0
2010-10-29 11:15:00,6.18,6.18,6.17,6.18,61600.0,5.4196,5.4196,5.4109,5.4196,61600.0
2010-10-29 11:20:00,6.18,6.19,6.18,6.18,60800.0,5.4196,5.4284,5.4196,5.4196,60800.0
2010-10-29 11:25:00,6.18,6.19,6.18,6.18,39200.0,5.4196,5.4284,5.4196,5.4196,39200.0
2010-10-29 11:30:00,6.18,6.18,6.16,6.16,77600.0,5.4196,5.4196,5.4021,5.4021,77600.0
2010-10-29 11:35:00,6.16,6.17,6.16,6.17,41600.0,5.4021,5.4109,5.4021,5.4109,41600.0
2010-10-29 11:40:00,6.17,6.18,6.17,6.17,101600.0,5.4109,5.4196,5.4109,5.4109,101600.0
2010-10-29 11:45:00,6.17,6.17,6.16,6.16,32800.0,5.4109,5.4109,5.4021,5.4021,32800.0
2010-10-29 11:50:00,6.16,6.17,6.16,6.17,29600.0,5.4021,5.4109,5.4021,5.4109,29600.0
2010-10-29 11:55:00,6.16,6.17,6.16,6.17,35200.0,5.4021,5.4109,5.4021,5.4109,35200.0
2010-10-29 12:00:00,6.17,6.18,6.17,6.18,25600.0,5.4109,5.4196,5.4109,5.4196,25600.0
2010-10-29 12:05:00,6.18,6.19,6.18,6.19,100000.0,5.4196,5.4284,5.4196,5.4284,100000.0
2010-10-29 12:10:00,6.19,6.2,6.19,6.2,48800.0,5.4284,5.4372,5.4284,5.4372,48800.0
2010-10-29 12:15:00,6.2,6.2,6.2,6.2,28800.0,5.4372,5.4372,5.4372,5.4372,28800.0
2010-10-29 12:20:00,6.2,6.21,6.2,6.21,33600.0,5.4372,5.446,5.4372,5.446,33600.0
2010-10-29 12:25:00,6.21,6.21,6.2,6.2,31200.0,5.446,5.446,5.4372,5.4372,31200.0
2010-10-29 12:30:00,6.2,6.22,6.2,6.22,37600.0,5.4372,5.4547,5.4372,5.4547,37600.0
2010-10-29 12:35:00,6.22,6.22,6.21,6.21,47200.0,5.4547,5.4547,5.446,5.446,47200.0
2010-10-29 12:40:00,6.21,6.21,6.21,6.21,41600.0,5.446,5.446,5.446,5.446,41600.0
2010-10-29 12:45:00,6.21,6.22,6.21,6.22,268000.0,5.446,5.4547,5.446,5.4547,268000.0
2010-10-29 12:50:00,6.22,6.22,6.22,6.22,10400.0,5.4547,5.4547,5.4547,5.4547,10400.0
2010-10-29 12:55:00,6.21,6.21,6.21,6.21,3200.0,5.446,5.446,5.446,5.446,3200.0
2010-10-29 13:00:00,6.21,6.22,6.21,6.22,41600.0,5.446,5.4547,5.446,5.4547,41600.0
2010-10-29 13:05:00,6.22,6.22,6.22,6.22,47200.0,5.4547,5.4547,5.4547,5.4547,47200.0
2010-10-29 13:10:00,6.22,6.22,6.21,6.21,23200.0,5.4547,5.4547,5.446,5.446,23200.0
2010-10-29 13:15:00,6.21,6.22,6.21,6.22,96000.0,5.446,5.4547,5.446,5.4547,96000.0
2010-10-29 13:20:00,6.22,6.23,6.22,6.22,53600.0,5.4547,5.4635,5.4547,5.4547,53600.0
2010-10-29 13:25:00,6.22,6.22,6.22,6.22,45600.0,5.4547,5.4547,5.4547,5.4547,45600.0
2010-10-29 13:30:00,6.22,6.23,6.22,6.23,36000.0,5.4547,5.4635,5.4547,5.4635,36000.0
2010-10-29 13:35:00,6.22,6.22,6.22,6.22,23200.0,5.4547,5.4547,5.4547,5.4547,23200.0
2010-10-29 13:40:00,6.22,6.22,6.22,6.22,28000.0,5.4547,5.4547,5.4547,5.4547,28000.0
2010-10-29 13:45:00,6.22,6.23,6.22,6.23,64000.0,5.4547,5.4635,5.4547,5.4635,64000.0
2010-10-29 13:50:00,6.23,6.24,6.23,6.24,48000.0,5.4635,5.4723,5.4635,5.4723,48000.0
2010-10-29 13:55:00,6.24,6.24,6.23,6.23,24800.0,5.4723,5.4723,5.4635,5.4635,24800.0
2010-10-29 14:00:00,6.23,6.24,6.23,6.24,57600.0,5.4635,5.4723,5.4635,5.4723,57600.0
2010-10-29 14:05:00,6.24,6.24,6.24,6.24,51200.0,5.4723,5.4723,5.4723,5.4723,51200.0
2010-10-29 14:10:00,6.24,6.24,6.24,6.24,74400.0,5.4723,5.4723,5.4723,5.4723,74400.0
2010-10-29 14:15:00,6.24,6.24,6.24,6.24,36800.0,5.4723,5.4723,5.4723,5.4723,36800.0
2010-10-29 14:20:00,6.24,6.25,6.24,6.24,80000.0,5.4723,5.481,5.4723,5.4723,80000.0
2010-10-29 14:25:00,6.24,6.24,6.23,6.23,68000.0,5.4723,5.4723,5.4635,5.4635,68000.0
2010-10-29 14:30:00,6.23,6.23,6.23,6.23,141600.0,5.4635,5.4635,5.4635,5.4635,141600.0
2010-10-29 14:35:00,6.23,6.23,6.23,6.23,82400.0,5.4635,5.4635,5.4635,5.4635,82400.0
2010-10-29 14:40:00,6.23,6.24,6.23,6.23,48800.0,5.4635,5.4723,5.4635,5.4635,48800.0
2010-10-29 14:45:00,6.23,6.23,6.22,6.23,70400.0,5.4635,5.4635,5.4547,5.4635,70400.0
2010-10-29 14:50:00,6.23,6.23,6.23,6.23,48000.0,5.4635,5.4635,5.4635,5.4635,48000.0
2010-10-29 14:55:00,6.23,6.23,6.23,6.23,128000.0,5.4635,5.4635,5.4635,5.4635,128000.0
2010-10-29 15:00:00,6.23,6.23,6.23,6.23,218400.0,5.4635,5.4635,5.4635,5.4635,218400.0
2010-10-29 15:05:00,6.23,6.23,6.22,6.23,95200.0,5.4635,5.4635,5.4547,5.4635,95200.0
2010-10-29 15:10:00,6.23,6.23,6.23,6.23,136800.0,5.4635,5.4635,5.4635,5.4635,136800.0
2010-10-29 15:15:00,6.23,6.23,6.23,6.23,211200.0,5.4635,5.4635,5.4635,5.4635,211200.0
2010-10-29 15:20:00,6.23,6.24,6.23,6.24,173600.0,5.4635,5.4723,5.4635,5.4723,173600.0
2010-10-29 15:25:00,6.24,6.25,6.24,6.24,192800.0,5.4723,5.481,5.4723,5.4723,192800.0
2010-10-29 15:30:00,6.25,6.26,6.25,6.26,246400.0,5.481,5.4898,5.481,5.4898,246400.0
2010-10-29 15:35:00,6.26,6.26,6.25,6.26,182400.0,5.4898,5.4898,5.481,5.4898,182400.0
2010-10-29 15:40:00,6.26,6.27,6.26,6.27,192800.0,5.4898,5.4986,5.4898,5.4986,192800.0
2010-10-29 15:45:00,6.27,6.27,6.26,6.27,512000.0,5.4986,5.4986,5.4898,5.4986,512000.0
2010-10-29 15:50:00,6.27,6.28,6.26,6.26,877600.0,5.4986,5.5073,5.4898,5.4898,877600.0
2010-10-29 15:55:00,6.26,6.27,6.26,6.26,540000.0,5.4898,5.4986,5.4898,5.4898,540000.0
2010-11-01 09:30:00,6.29,6.29,6.28,6.28,119200.0,5.5161,5.5161,5.5073,5.5073,119200.0
2010-11-01 09:35:00,6.28,6.29,6.28,6.29,49600.0,5.5073,5.5161,5.5073,5.5161,49600.0
2010-11-01 09:40:00,6.29,6.31,6.29,6.29,92800.0,5.5161,5.5336,5.5161,5.5161,92800.0
2010-11-01 09:45:00,6.29,6.3,6.29,6.29,55200.0,5.5161,5.5249,5.5161,5.5161,55200.0
2010-11-01 09:50:00,6.3,6.3,6.28,6.29,127200.0,5.5249,5.5249,5.5073,5.5161,127200.0
2010-11-01 09:55:00,6.28,6.28,6.27,6.27,36800.0,5.5073,5.5073,5.4986,5.4986,36800.0
2010-11-01 10:00:00,6.27,6.3,6.27,6.3,81600.0,5.4986,5.5249,5.4986,5.5249,81600.0
2010-11-01 10:05:00,6.3,6.31,6.3,6.3,42400.0,5.5249,5.5336,5.5249,5.5249,42400.0
2010-11-01 10:10:00,6.3,6.3,6.3,6.3,20000.0,5.5249,5.5249,5.5249,5.5249,20000.0
2010-11-01 10:15:00,6.3,6.31,6.3,6.31,25600.0,5.5249,5.5336,5.5249,5.5336,25600.0
2010-11-01 10:20:00,6.31,6.31,6.3,6.31,148800.0,5.5336,5.5336,5.5249,5.5336,148800.0
2010-11-01 10:25:00,6.31,6.31,6.3,6.31,48800.0,5.5336,5.5336,5.5249,5.5336,48800.0
2010-11-01 10:30:00,6.31,6.31,6.31,6.31,78400.0,5.5336,5.5336,5.5336,5.5336,78400.0
2010-11-01 10:35:00,6.3,6.31,6.3,6.31,46400.0,5.5249,5.5336,5.5249,5.5336,46400.0
2010-11-01 10:40:00,6.31,6.31,6.3,6.31,148000.0,5.5336,5.5336,5.5249,5.5336,148000.0
2010-11-01 10:45:00,6.31,6.32,6.31,6.32,158400.0,5.5336,5.5424,5.5336,5.5424,158400.0
2010-11-01 10:50:00,6.32,6.32,6.3,6.3,71200.0,5.5424,5.5424,5.5249,5.5249,71200.0
2010-11-01 10:55:00,6.3,6.3,6.29,6.29,64000.0,5.5249,5.5249,5.5161,5.5161,64000.0
2010-11-01 11:00:00,6.29,6.29,6.27,6.27,68800.0,5.5161,5.5161,5.4986,5.4986,68800.0
2010-11-01 11:05:00,6.28,6.28,6.27,6.28,56000.0,5.5073,5.5073,5.4986,5.5073,56000.0
2010-11-01 11:10:00,6.28,6.29,6.28,6.28,37600.0,5.5073,5.5161,5.5073,5.5073,37600.0
2010-11-01 11:15:00,6.28,6.28,6.27,6.27,47200.0,5.5073,5.5073,5.4986,5.4986,47200.0
2010-11-01 11:20:00,6.27,6.28,6.27,6.27,48800.0,5.4986,5.5073,5.4986,5.4986,48800.0
2010-11-01 11:25:00,6.27,6.28,6.27,6.28,21600.0,5.4986,5.5073,5.4986,5.5073,21600.0
2010-11-01 11:30:00,6.27,6.28,6.27,6.28,56000.0,5.4986,5.5073,5.4986,5.5073,56000.0
2010-11-01 11:35:00,6.27,6.28,6.27,6.27,68000.0,5.4986,5.5073,5.4986,5.4986,68000.0
2010-11-01 11:40:00,6.27,6.28,6.27,6.28,31200.0,5.4986,5.5073,5.4986,5.5073,31200.0
2010-11-01 11:45:00,6.28,6.28,6.27,6.28,33600.0,5.5073,5.5073,5.4986,5.5073,33600.0
2010-11-01 11:50:00,6.28,6.29,6.28,6.29,58400.0,5.5073,5.5161,5.5073,5.5161,58400.0
2010-11-01 11:55:00,6.29,6.29,6.29,6.29,24000.0,5.5161,5.5161,5.5161,5.5161,24000.0
2010-11-01 12:00:00,6.29,6.29,6.28,6.28,41600.0,5.5161,5.5161,5.5073,5.5073,41600.0
2010-11-01 12:05:00,6.28,6.28,6.28,6.28,38400.0,5.5073,5.5073,5.5073,5.5073,38400.0
2010-11-01 12:10:00,6.28,6.28,6.27,6.28,25600.0,5.5073,5.5073,5.4986,5.5073,25600.0
2010-11-01 12:15:00,6.28,6.29,6.28,6.28,36800.0,5.5073,5.5161,5.5073,5.5073,36800.0
2010-11-01 12:20:00,6.28,6.29,6.28,6.29,28000.0,5.5073,5.5161,5.5073,5.5161,28000.0
2010-11-01 12:25:00,6.29,6.29,6.28,6.29,52000.0,5.5161,5.5161,5.5073,5.5161,52000.0
2010-11-01 12:30:00,6.28,6.29,6.28,6.29,35200.0,5.5073,5.5161,5.5073,5.5161,35200.0
2010-11-01 12:35:00,6.29,6.29,6.28,6.28,24800.0,5.5161,5.5161,5.5073,5.5073,24800.0
2010-11-01 12:40:00,6.28,6.28,6.28,6.28,19200.0,5.5073,5.5073,5.5073,5.5073,19200.0
2010-11-01 12:45:00,6.28,6.28,6.27,6.27,32800.0,5.5073,5.5073,5.4986,5.4986,32800.0
2010-11-01 12:50:00,6.27,6.27,6.26,6.27,43200.0,5.4986,5.4986,5.4898,5.4986,43200.0
2010-11-01 12:55:00,6.27,6.27,6.27,6.27,19200.0,5.4986,5.4986,5.4986,5.4986,19200.0
2010-11-01 13:00:00,6.27,6.28,6.27,6.27,60800.0,5.4986,5.5073,5.4986,5.4986,60800.0
2010-11-01 13:05:00,6.26,6.27,6.26,6.27,48000.0,5.4898,5.4986,5.4898,5.4986,48000.0
2010-11-01 13:10:00,6.27,6.28,6.27,6.28,47200.0,5.4986,5.5073,5.4986,5.5073,47200.0
2010-11-01 13:15:00,6.27,6.28,6.27,6.28,44000.0,5.4986,5.5073,5.4986,5.5073,44000.0
2010-11-01 13:20:00,6.28,6.28,6.27,6.27,41600.0,5.5073,5.5073,5.4986,5.4986,41600.0
2010-11-01 13:25:00,6.27,6.28,6.27,6.28,67200.0,5.4986,5.5073,5.4986,5.5073,67200.0
2010-11-01 13:30:00,6.28,6.28,6.27,6.27,110400.0,5.5073,5.5073,5.4986,5.4986,110400.0
2010-11-01 13:35:00,6.27,6.28,6.27,6.28,50400.0,5.4986,5.5073,5.4986,5.5073,50400.0
2010-11-01 13:40:00,6.28,6.28,6.27,6.27,69600.0,5.5073,5.5073,5.4986,5.4986,69600.0
2010-11-01 13:45:00,6.28,6.28,6.27,6.28,19200.0,5.5073,5.5073,5.4986,5.5073,19200.0
2010-11-01 13:50:00,6.28,6.28,6.27,6.28,33600.0,5.5073,5.5073,5.4986,5.5073,33600.0
2010-11-01 13:55:00,6.28,6.28,6.27,6.27,35200.0,5.5073,5.5073,5.4986,5.4986,35200.0
2010-11-01 14:00:00,6.27,6.28,6.27,6.28,24800.0,5.4986,5.5073,5.4986,5.5073,24800.0
2010-11-01 14:05:00,6.28,6.28,6.28,6.28,33600.0,5.5073,5.5073,5.5073,5.5073,33600.0
2010-11-01 14:10:00,6.28,6.28,6.27,6.27,130400.0,5.5073,5.5073,5.4986,5.4986,130400.0
2010-11-01 14:15:00,6.27,6.27,6.26,6.27,62400.0,5.4986,5.4986,5.4898,5.4986,62400.0
2010-11-01 14:20:00,6.27,6.27,6.27,6.27,51200.0,5.4986,5.4986,5.4986,5.4986,51200.0
2010-11-01 14:25:00,6.27,6.27,6.26,6.26,56000.0,5.4986,5.4986,5.4898,5.4898,56000.0
2010-11-01 14:30:00,6.26,6.27,6.25,6.27,55200.0,5.4898,5.4986,5.481,5.4986,55200.0
2010-11-01 14:35:00,6.27,6.27,6.26,6.26,128000.0,5.4986,5.4986,5.4898,5.4898,128000.0
2010-11-01 14:40:00,6.26,6.27,6.25,6.27,163200.0,5.4898,5.4986,5.481,5.4986,163200.0
2010-11-01 14:45:00,6.27,6.27,6.26,6.26,167200.0,5.4986,5.4986,5.4898,5.4898,167200.0
2010-11-01 14:50:00,6.26,6.27,6.26,6.26,86400.0,5.4898,5.4986,5.4898,5.4898,86400.0
2010-11-01 14:55:00,6.26,6.26,6.25,6.25,97600.0,5.4898,5.4898,5.481,5.481,97600.0
2010-11-01 15:00:00,6.25,6.25,6.24,6.24,102400.0,5.481,5.481,5.4723,5.4723,102400.0
2010-11-01 15:05:00,6.24,6.24,6.22,6.22,91200.0,5.4723,5.4723,5.4547,5.4547,91200.0
2010-11-01 15:10:00,6.22,6.22,6.21,6.21,111200.0,5.4547,5.4547,5.446,5.446,111200.0
2010-11-01 15:15:00,6.21,6.22,6.21,6.21,75200.0,5.446,5.4547,5.446,5.446,75200.0
2010-11-01 15:20:00,6.21,6.22,6.21,6.22,81600.0,5.446,5.4547,5.446,5.4547,81600.0
2010-11-01 15:25:00,6.22,6.23,6.22,6.22,44000.0,5.4547,5.4635,5.4547,5.4547,44000.0
2010-11-01 15:30:00,6.22,6.23,6.22,6.23,40800.0,5.4547,5.4635,5.4547,5.4635,40800.0
2010-11-01 15:35:00,6.23,6.23,6.22,6.22,64800.0,5.4635,5.4635,5.4547,5.4547,64800.0
2010-11-01 15:40:00,6.23,6.23,6.22,6.22,65600.0,5.4635,5.4635,5.4547,5.4547,65600.0
2010-11-01 15:45:00,6.22,6.24,6.22,6.24,133600.0,5.4547,5.4723,5.4547,5.4723,133600.0
2010-11-01 15:50:00,6.24,6.24,6.23,6.24,114400.0,5.4723,5.4723,5.4635,5.4723,114400.0
2010-11-01 15:55:00,6.24,6.25,6.24,6.25,232000.0,5.4723,5.481,5.4723,5.481,232000.0
2010-11-02 09:30:00,6.33,6.34,6.3,6.31,116800.0,5.5512,5.56,5.5249,5.5336,116800.0
2010-11-02 09:35:00,6.31,6.34,6.31,6.32,131200.0,5.5336,5.56,5.5336,5.5424,131200.0
2010-11-02 09:40:00,6.32,6.35,6.32,6.35,110400.0,5.5424,5.5687,5.5424,5.5687,110400.0
2010-11-02 09:45:00,6.35,6.37,6.35,6.36,127200.0,5.5687,5.5863,5.5687,5.5775,127200.0
2010-11-02 09:50:00,6.36,6.39,6.36,6.38,290400.0,5.5775,5.6038,5.5775,5.595,290400.0
2010-11-02 09:55:00,6.38,6.39,6.38,6.39,152000.0,5.595,5.6038,5.595,5.6038,152000.0
2010-11-02 10:00:00,6.39,6.39,6.38,6.39,148000.0,5.6038,5.6038,5.595,5.6038,148000.0
2010-11-02 10:05:00,6.39,6.4,6.39,6.4,126400.0,5.6038,5.6126,5.6038,5.6126,126400.0
2010-11-02 10:10:00,6.4,6.4,6.38,6.38,90400.0,5.6126,5.6126,5.595,5.595,90400.0
2010-11-02 10:15:00,6.38,6.4,6.38,6.4,142400.0,5.595,5.6126,5.595,5.6126,142400.0
2010-11-02 10:20:00,6.4,6.41,6.4,6.4,131200.0,5.6126,5.6213,5.6126,5.6126,131200.0
2010-11-02 10:25:00,6.4,6.4,6.39,6.39,296800.0,5.6126,5.6126,5.6038,5.6038,296800.0
2010-11-02 10:30:00,6.38,6.38,6.35,6.35,128800.0,5.595,5.595,5.5687,5.5687,128800.0
2010-11-02 10:35:00,6.36,6.38,6.36,6.38,137600.0,5.5775,5.595,5.5775,5.595,137600.0
2010-11-02 10:40:00,6.38,6.38,6.37,6.38,66400.0,5.595,5.595,5.5863,5.595,66400.0
2010-11-02 10:45:00,6.37,6.38,6.37,6.37,96800.0,5.5863,5.595,5.5863,5.5863,96800.0
2010-11-02 10:50:00,6.37,6.38,6.37,6.38,55200.0,5.5863,5.595,5.5863,5.595,55200.0
2010-11-02 10:55:00,6.38,6.38,6.37,6.37,74400.0,5.595,5.595,5.5863,5.5863,74400.0
2010-11-02 11:00:00,6.37,6.38,6.37,6.38,48000.0,5.5863,5.595,5.5863,5.595,48000.0
2010-11-02 11:05:00,6.38,6.38,6.37,6.37,41600.0,5.595,5.595,5.5863,5.5863,41600.0
2010-11-02 11:10:00,6.37,6.38,6.37,6.38,76800.0,5.5863,5.595,5.5863,5.595,76800.0
2010-11-02 11:15:00,6.38,6.38,6.36,6.38,64000.0,5.595,5.595,5.5775,5.595,64000.0
2010-11-02 11:20:00,6.37,6.38,6.37,6.38,39200.0,5.5863,5.595,5.5863,5.595,39200.0
2010-11-02 11:25:00,6.38,6.38,6.37,6.38,40000.0,5.595,5.595,5.5863,5.595,40000.0
2010-11-02 11:30:00,6.38,6.38,6.37,6.38,51200.0,5.595,5.595,5.5863,5.595,51200.0
2010-11-02 11:35:00,6.38,6.38,6.37,6.37,60800.0,5.595,5.595,5.5863,5.5863,60800.0
2010-11-02 11:40:00,6.37,6.37,6.36,6.36,35200.0,5.5863,5.5863,5.5775,5.5775,35200.0
2010-11-02 11:45:00,6.36,6.36,6.36,6.36,36000.0,5.5775,5.5775,5.5775,5.5775,36000.0
2010-11-02 11:50:00,6.36,6.36,6.35,6.36,52000.0,5.5775,5.5775,5.5687,5.5775,52000.0
2010-11-02 11:55:00,6.36,6.36,6.35,6.36,184000.0,5.5775,5.5775,5.5687,5.5775,184000.0
2010-11-02 12:00:00,6.36,6.37,6.36,6.37,212800.0,5.5775,5.5863,5.5775,5.5863,212800.0
2010-11-02 12:05:00,6.37,6.38,6.36,6.38,143200.0,5.5863,5.595,5.5775,5.595,143200.0
2010-11-02 12:10:00,6.38,6.39,6.38,6.38,138400.0,5.595,5.6038,5.595,5.595,138400.0
2010-11-02 12:15:00,6.39,6.4,6.39,6.4,110400.0,5.6038,5.6126,5.6038,5.6126,110400.0
2010-11-02 12:20:00,6.4,6.41,6.4,6.4,251200.0,5.6126,5.6213,5.6126,5.6126,251200.0
2010-11-02 12:25:00,6.4,6.41,6.4,6.4,173600.0,5.6126,5.6213,5.6126,5.6126,173600.0
2010-11-02 12:30:00,6.4,6.41,6.4,6.41,258400.0,5.6126,5.6213,5.6126,5.6213,258400.0
2010-11-02 12:35:00,6.41,6.41,6.41,6.41,81600.0,5.6213,5.6213,5.6213,5.6213,81600.0
2010-11-02 12:40:00,6.41,6.43,6.41,6.42,217600.0,5.6213,5.6389,5.6213,5.6301,217600.0
2010-11-02 12:45:00,6.42,6.43,6.42,6.42,416800.0,5.6301,5.6389,5.6301,5.6301,416800.0
2010-11-02 12:50:00,6.42,6.43,6.41,6.41,52000.0,5.6301,5.6389,5.6213,5.6213,52000.0
2010-11-02 12:55:00,6.41,6.41,6.4,6.4,116800.0,5.6213,5.6213,5.6126,5.6126,116800.0
2010-11-02 13:00:00,6.4,6.41,6.4,6.41,60000.0,5.6126,5.6213,5.6126,5.6213,60000.0
2010-11-02 13:05:00,6.41,6.42,6.41,6.42,116000.0,5.6213,5.6301,5.6213,5.6301,116000.0
2010-11-02 13:10:00,6.42,6.42,6.41,6.41,48000.0,5.6301,5.6301,5.6213,5.6213,48000.0
2010-11-02 13:15:00,6.41,6.42,6.4,6.4,129600.0,5.6213,5.6301,5.6126,5.6126,129600.0
2010-11-02 13:20:00,6.4,6.41,6.4,6.4,181600.0,5.6126,5.6213,5.6126,5.6126,181600.0
2010-11-02 13:25:00,6.4,6.4,6.39,6.39,26400.0,5.6126,5.6126,5.6038,5.6038,26400.0
2010-11-02 13:30:00,6.39,6.4,6.39,6.4,61600.0,5.6038,5.6126,5.6038,5.6126,61600.0
2010-11-02 13:35:00,6.4,6.4,6.39,6.39,14400.0,5.6126,5.6126,5.6038,5.6038,14400.0
2010-11-02 13:40:00,6.39,6.41,6.39,6.41,39200.0,5.6038,5.6213,5.6038,5.6213,39200.0
2010-11-02 13:45:00,6.4,6.41,6.4,6.4,32000.0,5.6126,5.6213,5.6126,5.6126,32000.0
2010-11-02 13:50:00,6.4,6.41,6.4,6.41,37600.0,5.6126,5.6213,5.6126,5.6213,37600.0
2010-11-02 13:55:00,6.41,6.41,6.41,6.41,26400.0,5.6213,5.6213,5.6213,5.6213,26400.0
2010-11-02 14:00:00,6.41,6.42,6.41,6.42,191200.0,5.6213,5.6301,5.6213,5.6301,191200.0
2010-11-02 14:05:00,6.42,6.42,6.42,6.42,121600.0,5.6301,5.6301,5.6301,5.6301,121600.0
2010-11-02 14:10:00,6.42,6.42,6.42,6.42,83200.0,5.6301,5.6301,5.6301,5.6301,83200.0
2010-11-02 14:15:00,6.42,6.42,6.42,6.42,134400.0,5.6301,5.6301,5.6301,5.6301,134400.0
2010-11-02 14:20:00,6.42,6.43,6.42,6.43,72000.0,5.6301,5.6389,5.6301,5.6389,72000.0
2010-11-02 14:25:00,6.43,6.43,6.42,6.43,72800.0,5.6389,5.6389,5.6301,5.6389,72800.0
2010-11-02 14:30:00,6.43,6.43,6.43,6.43,107200.0,5.6389,5.6389,5.6389,5.6389,107200.0
2010-11-02 14:35:00,6.43,6.43,6.42,6.42,60000.0,5.6389,5.6389,5.6301,5.6301,60000.0
2010-11-02 14:40:00,6.42,6.42,6.41,6.42,126400.0,5.6301,5.6301,5.6213,5.6301,126400.0
2010-11-02 14:45:00,6.42,6.42,6.41,6.41,30400.0,5.6301,5.6301,5.6213,5.6213,30400.0
2010-11-02 14:50:00,6.41,6.41,6.41,6.41,124000.0,5.6213,5.6213,5.6213,5.6213,124000.0
2010-11-02 14:55:00,6.41,6.41,6.41,6.41,86400.0,5.6213,5.6213,5.6213,5.6213,86400.0
2010-11-02 15:00:00,6.41,6.41,6.41,6.41,85600.0,5.6213,5.6213,5.6213,5.6213,85600.0
2010-11-02 15:05:00,6.41,6.41,6.39,6.4,77600.0,5.6213,5.6213,5.6038,5.6126,77600.0
2010-11-02 15:10:00,6.4,6.4,6.4,6.4,33600.0,5.6126,5.6126,5.6126,5.6126,33600.0
2010-11-02 15:15:00,6.4,6.41,6.4,6.41,108800.0,5.6126,5.6213,5.6126,5.6213,108800.0
2010-11-02 15:20:00,6.4,6.41,6.4,6.41,70400.0,5.6126,5.6213,5.6126,5.6213,70400.0
2010-11-02 15:25:00,6.41,6.41,6.4,6.4,112000.0,5.6213,5.6213,5.6126,5.6126,112000.0
2010-11-02 15:30:00,6.4,6.4,6.39,6.4,140800.0,5.6126,5.6126,5.6038,5.6126,140800.0
2010-11-02 15:35:00,6.4,6.4,6.39,6.39,114400.0,5.6126,5.6126,5.6038,5.6038,114400.0
2010-11-02 15:40:00,6.39,6.39,6.38,6.38,144000.0,5.6038,5.6038,5.595,5.595,144000.0
2010-11-02 15:45:00,6.38,6.39,6.38,6.39,104800.0,5.595,5.6038,5.595,5.6038,104800.0
2010-11-02 15:50:00,6.39,6.39,6.39,6.39,153600.0,5.6038,5.6038,5.6038,5.6038,153600.0
2010-11-02 15:55:00,6.39,6.39,6.39,6.39,204800.0,5.6038,5.6038,5.6038,5.6038,204800.0
2010-11-03 09:30:00,6.38,6.39,6.37,6.38,100800.0,5.595,5.6038,5.5863,5.595,100800.0
2010-11-03 09:35:00,6.38,6.4,6.38,6.4,33600.0,5.595,5.6126,5.595,5.6126,33600.0
2010-11-03 09:40:00,6.4,6.41,6.39,6.39,53600.0,5.6126,5.6213,5.6038,5.6038,53600.0
2010-11-03 09:45:00,6.39,6.4,6.39,6.4,51200.0,5.6038,5.6126,5.6038,5.6126,51200.0
2010-11-03 09:50:00,6.39,6.39,6.38,6.38,91200.0,5.6038,5.6038,5.595,5.595,91200.0
2010-11-03 09:55:00,6.38,6.39,6.38,6.39,75200.0,5.595,5.6038,5.595,5.6038,75200.0
2010-11-03 10:00:00,6.39,6.4,6.38,6.38,92800.0,5.6038,5.6126,5.595,5.595,92800.0
2010-11-03 10:05:00,6.38,6.39,6.38,6.39,77600.0,5.595,5.6038,5.595,5.6038,77600.0
2010-11-03 10:10:00,6.39,6.39,6.38,6.39,49600.0,5.6038,5.6038,5.595,5.6038,49600.0
2010-11-03 10:15:00,6.38,6.38,6.38,6.38,64800.0,5.595,5.595,5.595,5.595,64800.0
2010-11-03 10:20:00,6.38,6.38,6.37,6.37,66400.0,5.595,5.595,5.5863,5.5863,66400.0
2010-11-03 10:25:00,6.37,6.37,6.37,6.37,47200.0,5.5863,5.5863,5.5863,5.5863,47200.0
2010-11-03 10:30:00,6.37,6.38,6.37,6.37,28000.0,5.5863,5.595,5.5863,5.5863,28000.0
2010-11-03 10:35:00,6.37,6.38,6.37,6.38,27200.0,5.5863,5.595,5.5863,5.595,27200.0
2010-11-03 10:40:00,6.38,6.38,6.36,6.36,36800.0,5.595,5.595,5.5775,5.5775,36800.0
2010-11-03 10:45:00,6.36,6.36,6.36,6.36,33600.0,5.5775,5.5775,5.5775,5.5775,33600.0
2010-11-03 10:50:00,6.36,6.37,6.36,6.37,40800.0,5.5775,5.5863,5.5775,5.5863,40800.0
2010-11-03 10:55:00,6.37,6.37,6.36,6.36,57600.0,5.5863,5.5863,5.5775,5.5775,57600.0
2010-11-03 11:00:00,6.36,6.37,6.36,6.37,36800.0,5.5775,5.5863,5.5775,5.5863,36800.0
2010-11-03 11:05:00,6.37,6.38,6.37,6.37,45600.0,5.5863,5.595,5.5863,5.5863,45600.0
2010-11-03 11:10:00,6.37,6.37,6.35,6.35,60800.0,5.5863,5.5863,5.5687,5.5687,60800.0
2010-11-03 11:15:00,6.35,6.36,6.35,6.35,48800.0,5.5687,5.5775,5.5687,5.5687,48800.0
2010-11-03 11:20:00,6.35,6.36,6.35,6.36,32800.0,5.5687,5.5775,5.5687,5.5775,32800.0
2010-11-03 11:25:00,6.36,6.36,6.35,6.36,36800.0,5.5775,5.5775,5.5687,5.5775,36800.0
2010-11-03 11:30:00,6.36,6.36,6.36,6.36,28800.0,5.5775,5.5775,5.5775,5.5775,28800.0
2010-11-03 11:35:00,6.36,6.37,6.36,6.37,32800.0,5.5775,5.5863,5.5775,5.5863,32800.0
2010-11-03 11:40:00,6.37,6.37,6.37,6.37,33600.0,5.5863,5.5863,5.5863,5.5863,33600.0
2010-11-03 11:45:00,6.37,6.37,6.36,6.37,28800.0,5.5863,5.5863,5.5775,5.5863,28800.0
2010-11-03 11:50:00,6.37,6.37,6.37,6.37,20800.0,5.5863,5.5863,5.5863,5.5863,20800.0
2010-11-03 11:55:00,6.36,6.37,6.36,6.36,32800.0,5.5775,5.5863,5.5775,5.5775,32800.0
2010-11-03 12:00:00,6.37,6.37,6.35,6.35,48800.0,5.5863,5.5863,5.5687,5.5687,48800.0
2010-11-03 12:05:00,6.35,6.35,6.35,6.35,21600.0,5.5687,5.5687,5.5687,5.5687,21600.0
2010-11-03 12:10:00,6.35,6.36,6.35,6.36,18400.0,5.5687,5.5775,5.5687,5.5775,18400.0
2010-11-03 12:15:00,6.36,6.36,6.36,6.36,12000.0,5.5775,5.5775,5.5775,5.5775,12000.0
2010-11-03 12:20:00,6.36,6.36,6.35,6.35,29600.0,5.5775,5.5775,5.5687,5.5687,29600.0
2010-11-03 12:25:00,6.35,6.36,6.35,6.36,20800.0,5.5687,5.5775,5.5687,5.5775,20800.0
2010-11-03 12:30:00,6.36,6.38,6.36,6.38,60000.0,5.5775,5.595,5.5775,5.595,60000.0
2010-11-03 12:35:00,6.38,6.38,6.37,6.37,45600.0,5.595,5.595,5.5863,5.5863,45600.0
2010-11-03 12:40:00,6.37,6.38,6.37,6.37,52800.0,5.5863,5.595,5.5863,5.5863,52800.0
2010-11-03 12:45:00,6.37,6.38,6.37,6.37,36800.0,5.5863,5.595,5.5863,5.5863,36800.0
2010-11-03 12:50:00,6.37,6.38,6.37,6.38,33600.0,5.5863,5.595,5.5863,5.595,33600.0
2010-11-03 12:55:00,6.38,6.38,6.38,6.38,28000.0,5.595,5.595,5.595,5.595,28000.0
2010-11-03 13:00:00,6.38,6.39,6.38,6.39,61600.0,5.595,5.6038,5.595,5.6038,61600.0
2010-11-03 13:05:00,6.39,6.4,6.39,6.39,47200.0,5.6038,5.6126,5.6038,5.6038,47200.0
2010-11-03 13:10:00,6.39,6.39,6.38,6.39,37600.0,5.6038,5.6038,5.595,5.6038,37600.0
2010-11-03 13:15:00,6.39,6.39,6.38,6.38,48800.0,5.6038,5.6038,5.595,5.595,48800.0
2010-11-03 13:20:00,6.38,6.38,6.38,6.38,55200.0,5.595,5.595,5.595,5.595,55200.0
2010-11-03 13:25:00,6.38,6.39,6.38,6.39,36000.0,5.595,5.6038,5.595,5.6038,36000.0
2010-11-03 13:30:00,6.39,6.39,6.39,6.39,34400.0,5.6038,5.6038,5.6038,5.6038,34400.0
2010-11-03 13:35:00,6.39,6.39,6.38,6.38,41600.0,5.6038,5.6038,5.595,5.595,41600.0
2010-11-03 13:40:00,6.38,6.39,6.38,6.39,53600.0,5.595,5.6038,5.595,5.6038,53600.0
2010-11-03 13:45:00,6.39,6.39,6.38,6.38,85600.0,5.6038,5.6038,5.595,5.595,85600.0
2010-11-03 13:50:00,6.38,6.39,6.38,6.38,49600.0,5.595,5.6038,5.595,5.595,49600.0
2010-11-03 13:55:00,6.39,6.39,6.38,6.39,55200.0,5.6038,5.6038,5.595,5.6038,55200.0
2010-11-03 14:00:00,6.38,6.39,6.38,6.39,144800.0,5.595,5.6038,5.595,5.6038,144800.0
2010-11-03 14:05:00,6.39,6.4,6.39,6.4,188800.0,5.6038,5.6126,5.6038,5.6126,188800.0
2010-11-03 14:10:00,6.4,6.4,6.36,6.37,69600.0,5.6126,5.6126,5.5775,5.5863,69600.0
2010-11-03 14:15:00,6.37,6.42,6.36,6.4,213600.0,5.5863,5.6301,5.5775,5.6126,213600.0
2010-11-03 14:20:00,6.4,6.43,6.39,6.4,205600.0,5.6126,5.6389,5.6038,5.6126,205600.0
2010-11-03 14:25:00,6.4,6.4,6.36,6.37,209600.0,5.6126,5.6126,5.5775,5.5863,209600.0
2010-11-03 14:30:00,6.37,6.38,6.35,6.37,136000.0,5.5863,5.595,5.5687,5.5863,136000.0
2010-11-03 14:35:00,6.37,6.4,6.37,6.4,116800.0,5.5863,5.6126,5.5863,5.6126,116800.0
2010-11-03 14:40:00,6.39,6.41,6.38,6.41,102400.0,5.6038,5.6213,5.595,5.6213,102400.0
2010-11-03 14:45:00,6.41,6.41,6.39,6.41,167200.0,5.6213,5.6213,5.6038,5.6213,167200.0
2010-11-03 14:50:00,6.41,6.43,6.41,6.42,66400.0,5.6213,5.6389,5.6213,5.6301,66400.0
2010-11-03 14:55:00,6.42,6.43,6.42,6.43,82400.0,5.6301,5.6389,5.6301,5.6389,82400.0
2010-11-03 15:00:00,6.43,6.44,6.42,6.43,104800.0,5.6389,5.6477,5.6301,5.6389,104800.0
2010-11-03 15:05:00,6.43,6.44,6.42,6.43,127200.0,5.6389,5.6477,5.6301,5.6389,127200.0
2010-11-03 15:10:00,6.43,6.44,6.43,6.43,97600.0,5.6389,5.6477,5.6389,5.6389,97600.0
2010-11-03 15:15:00,6.43,6.44,6.43,6.43,88800.0,5.6389,5.6477,5.6389,5.6389,88800.0
2010-11-03 15:20:00,6.43,6.43,6.42,6.43,136800.0,5.6389,5.6389,5.6301,5.6389,136800.0
2010-11-03 15:25:00,6.43,6.43,6.42,6.43,87200.0,5.6389,5.6389,5.6301,5.6389,87200.0
2010-11-03 15:30:00,6.42,6.43,6.41,6.41,150400.0,5.6301,5.6389,5.6213,5.6213,150400.0
2010-11-03 15:35:00,6.42,6.42,6.41,6.42,88800.0,5.6301,5.6301,5.6213,5.6301,88800.0
2010-11-03 15:40:00,6.42,6.42,6.41,6.41,224000.0,5.6301,5.6301,5.6213,5.6213,224000.0
2010-11-03 15:45:00,6.41,6.42,6.41,6.42,213600.0,5.6213,5.6301,5.6213,5.6301,213600.0
2010-11-03 15:50:00,6.42,6.43,6.42,6.43,148000.0,5.6301,5.6389,5.6301,5.6389,148000.0
2010-11-03 15:55:00,6.43,6.44,6.43,6.44,267200.0,5.6389,5.6477,5.6389,5.6477,267200.0
2010-11-04 09:30:00,6.53,6.53,6.49,6.5,450400.0,5.7266,5.7266,5.6915,5.7003,450400.0
2010-11-04 09:35:00,6.5,6.5,6.48,6.5,267200.0,5.7003,5.7003,5.6827,5.7003,267200.0
2010-11-04 09:40:00,6.5,6.55,6.5,6.55,505600.0,5.7003,5.7441,5.7003,5.7441,505600.0
2010-11-04 09:45:00,6.55,6.56,6.55,6.55,153600.0,5.7441,5.7529,5.7441,5.7441,153600.0
2010-11-04 09:50:00,6.56,6.56,6.55,6.56,132800.0,5.7529,5.7529,5.7441,5.7529,132800.0
2010-11-04 09:55:00,6.56,6.56,6.56,6.56,126400.0,5.7529,5.7529,5.7529,5.7529,126400.0
2010-11-04 10:00:00,6.56,6.56,6.54,6.54,188800.0,5.7529,5.7529,5.7354,5.7354,188800.0
2010-11-04 10:05:00,6.54,6.54,6.53,6.53,216800.0,5.7354,5.7354,5.7266,5.7266,216800.0
2010-11-04 10:10:00,6.53,6.55,6.53,6.54,212800.0,5.7266,5.7441,5.7266,5.7354,212800.0
2010-11-04 10:15:00,6.54,6.56,6.54,6.56,114400.0,5.7354,5.7529,5.7354,5.7529,114400.0
2010-11-04 10:20:00,6.56,6.56,6.56,6.56,89600.0,5.7529,5.7529,5.7529,5.7529,89600.0
2010-11-04 10:25:00,6.56,6.59,6.56,6.59,378400.0,5.7529,5.7792,5.7529,5.7792,378400.0
2010-11-04 10:30:00,6.58,6.59,6.58,6.59,319200.0,5.7704,5.7792,5.7704,5.7792,319200.0
2010-11-04 10:35:00,6.59,6.59,6.58,6.58,244800.0,5.7792,5.7792,5.7704,5.7704,244800.0
2010-11-04 10:40:00,6.58,6.58,6.57,6.57,211200.0,5.7704,5.7704,5.7617,5.7617,211200.0
2010-11-04 10:45:00,6.57,6.57,6.56,6.57,146400.0,5.7617,5.7617,5.7529,5.7617,146400.0
2010-11-04 10:50:00,6.57,6.59,6.57,6.59,63200.0,5.7617,5.7792,5.7617,5.7792,63200.0
2010-11-04 10:55:00,6.59,6.61,6.59,6.61,91200.0,5.7792,5.7967,5.7792,5.7967,91200.0
2010-11-04 11:00:00,6.61,6.62,6.61,6.62,83200.0,5.7967,5.8055,5.7967,5.8055,83200.0
2010-11-04 11:05:00,6.62,6.62,6.61,6.62,116800.0,5.8055,5.8055,5.7967,5.8055,116800.0
2010-11-04 11:10:00,6.62,6.62,6.6,6.6,141600.0,5.8055,5.8055,5.788,5.788,141600.0
2010-11-04 11:15:00,6.6,6.6,6.59,6.6,108000.0,5.788,5.788,5.7792,5.788,108000.0
2010-11-04 11:20:00,6.6,6.6,6.59,6.59,41600.0,5.788,5.788,5.7792,5.7792,41600.0
2010-11-04 11:25:00,6.59,6.59,6.58,6.59,101600.0,5.7792,5.7792,5.7704,5.7792,101600.0
2010-11-04 11:30:00,6.59,6.6,6.59,6.6,191200.0,5.7792,5.788,5.7792,5.788,191200.0
2010-11-04 11:35:00,6.6,6.6,6.59,6.59,36000.0,5.788,5.788,5.7792,5.7792,36000.0
2010-11-04 11:40:00,6.59,6.6,6.59,6.59,100800.0,5.7792,5.788,5.7792,5.7792,100800.0
2010-11-04 11:45:00,6.59,6.6,6.59,6.6,160800.0,5.7792,5.788,5.7792,5.788,160800.0
2010-11-04 11:50:00,6.6,6.61,6.6,6.61,1848800.0,5.788,5.7967,5.788,5.7967,1848800.0
2010-11-04 11:55:00,6.61,6.63,6.61,6.62,431200.0,5.7967,5.8143,5.7967,5.8055,431200.0
2010-11-04 12:00:00,6.62,6.62,6.6,6.6,69600.0,5.8055,5.8055,5.788,5.788,69600.0
2010-11-04 12:05:00,6.6,6.6,6.59,6.59,148000.0,5.788,5.788,5.7792,5.7792,148000.0
2010-11-04 12:10:00,6.59,6.59,6.59,6.59,58400.0,5.7792,5.7792,5.7792,5.7792,58400.0
2010-11-04 12:15:00,6.59,6.6,6.59,6.6,44000.0,5.7792,5.788,5.7792,5.788,44000.0
2010-11-04 12:20:00,6.6,6.6,6.6,6.6,60800.0,5.788,5.788,5.788,5.788,60800.0
2010-11-04 12:25:00,6.6,6.6,6.6,6.6,32800.0,5.788,5.788,5.788,5.788,32800.0
2010-11-04 12:30:00,6.6,6.6,6.6,6.6,79200.0,5.788,5.788,5.788,5.788,79200.0
2010-11-04 12:35:00,6.6,6.6,6.6,6.6,97600.0,5.788,5.788,5.788,5.788,97600.0
2010-11-04 12:40:00,6.6,6.6,6.6,6.6,88800.0,5.788,5.788,5.788,5.788,88800.0
2010-11-04 12:45:00,6.6,6.6,6.59,6.59,40000.0,5.788,5.788,5.7792,5.7792,40000.0
2010-11-04 12:50:00,6.59,6.59,6.59,6.59,49600.0,5.7792,5.7792,5.7792,5.7792,49600.0
2010-11-04 12:55:00,6.59,6.59,6.58,6.59,54400.0,5.7792,5.7792,5.7704,5.7792,54400.0
2010-11-04 13:00:00,6.59,6.6,6.59,6.6,42400.0,5.7792,5.788,5.7792,5.788,42400.0
2010-11-04 13:05:00,6.6,6.6,6.6,6.6,121600.0,5.788,5.788,5.788,5.788,121600.0
2010-11-04 13:10:00,6.6,6.61,6.6,6.6,127200.0,5.788,5.7967,5.788,5.788,127200.0
2010-11-04 13:15:00,6.6,6.61,6.6,6.61,84000.0,5.788,5.7967,5.788,5.7967,84000.0
2010-11-04 13:20:00,6.61,6.62,6.61,6.62,45600.0,5.7967,5.8055,5.7967,5.8055,45600.0
2010-11-04 13:25:00,6.62,6.62,6.62,6.62,40800.0,5.8055,5.8055,5.8055,5.8055,40800.0
2010-11-04 13:30:00,6.62,6.62,6.6,6.6,67200.0,5.8055,5.8055,5.788,5.788,67200.0
2010-11-04 13:35:00,6.6,6.6,6.59,6.6,50400.0,5.788,5.788,5.7792,5.788,50400.0
2010-11-04 13:40:00,6.6,6.6,6.6,6.6,69600.0,5.788,5.788,5.788,5.788,69600.0
2010-11-04 13:45:00,6.6,6.6,6.59,6.6,59200.0,5.788,5.788,5.7792,5.788,59200.0
2010-11-04 13:50:00,6.6,6.6,6.59,6.6,132000.0,5.788,5.788,5.7792,5.788,132000.0
2010-11-04 13:55:00,6.6,6.6,6.59,6.6,59200.0,5.788,5.788,5.7792,5.788,59200.0
2010-11-04 14:00:00,6.6,6.6,6.59,6.59,42400.0,5.788,5.788,5.7792,5.7792,42400.0
2010-11-04 14:05:00,6.59,6.59,6.58,6.59,68800.0,5.7792,5.7792,5.7704,5.7792,68800.0
2010-11-04 14:10:00,6.59,6.59,6.59,6.59,47200.0,5.7792,5.7792,5.7792,5.7792,47200.0
2010-11-04 14:15:00,6.59,6.59,6.59,6.59,45600.0,5.7792,5.7792,5.7792,5.7792,45600.0
2010-11-04 14:20:00,6.59,6.59,6.59,6.59,101600.0,5.7792,5.7792,5.7792,5.7792,101600.0
2010-11-04 14:25:00,6.59,6.59,6.58,6.58,72800.0,5.7792,5.7792,5.7704,5.7704,72800.0
2010-11-04 14:30:00,6.58,6.59,6.58,6.59,76000.0,5.7704,5.7792,5.7704,5.7792,76000.0
2010-11-04 14:35:00,6.59,6.6,6.58,6.6,113600.0,5.7792,5.788,5.7704,5.788,113600.0
2010-11-04 14:40:00,6.6,6.6,6.59,6.59,84800.0,5.788,5.788,5.7792,5.7792,84800.0
2010-11-04 14:45:00,6.59,6.59,6.58,6.58,96000.0,5.7792,5.7792,5.7704,5.7704,96000.0
2010-11-04 14:50:00,6.58,6.58,6.57,6.58,141600.0,5.7704,5.7704,5.7617,5.7704,141600.0
2010-11-04 14:55:00,6.58,6.58,6.58,6.58,52000.0,5.7704,5.7704,5.7704,5.7704,52000.0
2010-11-04 15:00:00,6.58,6.58,6.58,6.58,92000.0,5.7704,5.7704,5.7704,5.7704,92000.0
2010-11-04 15:05:00,6.58,6.58,6.58,6.58,60000.0,5.7704,5.7704,5.7704,5.7704,60000.0
2010-11-04 15:10:00,6.58,6.58,6.57,6.58,70400.0,5.7704,5.7704,5.7617,5.7704,70400.0
2010-11-04 15:15:00,6.58,6.58,6.57,6.57,108000.0,5.7704,5.7704,5.7617,5.7617,108000.0
2010-11-04 15:20:00,6.57,6.58,6.57,6.58,96800.0,5.7617,5.7704,5.7617,5.7704,96800.0
2010-11-04 15:25:00,6.57,6.59,6.57,6.59,119200.0,5.7617,5.7792,5.7617,5.7792,119200.0
2010-11-04 15:30:00,6.59,6.59,6.58,6.59,112800.0,5.7792,5.7792,5.7704,5.7792,112800.0
2010-11-04 15:35:00,6.59,6.6,6.59,6.59,124800.0,5.7792,5.788,5.7792,5.7792,124800.0
2010-11-04 15:40:00,6.59,6.6,6.59,6.59,248800.0,5.7792,5.788,5.7792,5.7792,248800.0
2010-11-04 15:45:00,6.59,6.6,6.59,6.6,304800.0,5.7792,5.788,5.7792,5.788,304800.0
2010-11-04 15:50:00,6.6,6.62,6.6,6.62,344000.0,5.788,5.8055,5.788,5.8055,344000.0
2010-11-04 15:55:00,6.62,6.63,6.61,6.62,617600.0,5.8055,5.8143,5.7967,5.8055,617600.0
2010-11-05 09:30:00,6.61,6.61,6.58,6.59,92800.0,5.7967,5.7967,5.7704,5.7792,92800.0
2010-11-05 09:35:00,6.6,6.62,6.6,6.62,52000.0,5.788,5.8055,5.788,5.8055,52000.0
2010-11-05 09:40:00,6.62,6.62,6.6,6.6,76800.0,5.8055,5.8055,5.788,5.788,76800.0
2010-11-05 09:45:00,6.61,6.61,6.6,6.61,37600.0,5.7967,5.7967,5.788,5.7967,37600.0
2010-11-05 09:50:00,6.62,6.62,6.59,6.6,38400.0,5.8055,5.8055,5.7792,5.788,38400.0
2010-11-05 09:55:00,6.6,6.61,6.59,6.59,73600.0,5.788,5.7967,5.7792,5.7792,73600.0
2010-11-05 10:00:00,6.59,6.59,6.57,6.58,323200.0,5.7792,5.7792,5.7617,5.7704,323200.0
2010-11-05 10:05:00,6.58,6.59,6.58,6.59,89600.0,5.7704,5.7792,5.7704,5.7792,89600.0
2010-11-05 10:10:00,6.59,6.6,6.59,6.59,44000.0,5.7792,5.788,5.7792,5.7792,44000.0
2010-11-05 10:15:00,6.59,6.59,6.58,6.58,88800.0,5.7792,5.7792,5.7704,5.7704,88800.0
2010-11-05 10:20:00,6.58,6.59,6.58,6.58,104000.0,5.7704,5.7792,5.7704,5.7704,104000.0
2010-11-05 10:25:00,6.58,6.61,6.58,6.61,69600.0,5.7704,5.7967,5.7704,5.7967,69600.0
2010-11-05 10:30:00,6.61,6.62,6.61,6.62,42400.0,5.7967,5.8055,5.7967,5.8055,42400.0
2010-11-05 10:35:00,6.62,6.62,6.62,6.62,50400.0,5.8055,5.8055,5.8055,5.8055,50400.0
2010-11-05 10:40:00,6.62,6.62,6.61,6.61,48800.0,5.8055,5.8055,5.7967,5.7967,48800.0
2010-11-05 10:45:00,6.61,6.62,6.61,6.62,26400.0,5.7967,5.8055,5.7967,5.8055,26400.0
2010-11-05 10:50:00,6.62,6.63,6.61,6.63,147200.0,5.8055,5.8143,5.7967,5.8143,147200.0
2010-11-05 10:55:00,6.63,6.63,6.62,6.62,13600.0,5.8143,5.8143,5.8055,5.8055,13600.0
2010-11-05 11:00:00,6.62,6.62,6.62,6.62,24000.0,5.8055,5.8055,5.8055,5.8055,24000.0
2010-11-05 11:05:00,6.62,6.62,6.62,6.62,29600.0,5.8055,5.8055,5.8055,5.8055,29600.0
2010-11-05 11:10:00,6.62,6.62,6.61,6.62,20000.0,5.8055,5.8055,5.7967,5.8055,20000.0
2010-11-05 11:15:00,6.62,6.62,6.61,6.62,27200.0,5.8055,5.8055,5.7967,5.8055,27200.0
2010-11-05 11:20:00,6.62,6.62,6.61,6.62,60000.0,5.8055,5.8055,5.7967,5.8055,60000.0
2010-11-05 11:25:00,6.61,6.62,6.61,6.62,34400.0,5.7967,5.8055,5.7967,5.8055,34400.0
2010-11-05 11:30:00,6.62,6.62,6.62,6.62,30400.0,5.8055,5.8055,5.8055,5.8055,30400.0
2010-11-05 11:35:00,6.62,6.62,6.61,6.61,67200.0,5.8055,5.8055,5.7967,5.7967,67200.0
2010-11-05 11:40:00,6.61,6.61,6.61,6.61,14400.0,5.7967,5.7967,5.7967,5.7967,14400.0
2010-11-05 11:45:00,6.61,6.61,6.6,6.61,22400.0,5.7967,5.7967,5.788,5.7967,22400.0
2010-11-05 11:50:00,6.61,6.62,6.61,6.61,16000.0,5.7967,5.8055,5.7967,5.7967,16000.0
2010-11-05 11:55:00,6.61,6.61,6.6,6.6,320800.0,5.7967,5.7967,5.788,5.788,320800.0
2010-11-05 12:00:00,6.6,6.6,6.6,6.6,16800.0,5.788,5.788,5.788,5.788,16800.0
2010-11-05 12:05:00,6.61,6.61,6.6,6.6,15200.0,5.7967,5.7967,5.788,5.788,15200.0
2010-11-05 12:10:00,6.61,6.61,6.61,6.61,21600.0,5.7967,5.7967,5.7967,5.7967,21600.0
2010-11-05 12:15:00,6.61,6.61,6.61,6.61,52000.0,5.7967,5.7967,5.7967,5.7967,52000.0
2010-11-05 12:20:00,6.61,6.61,6.6,6.6,52800.0,5.7967,5.7967,5.788,5.788,52800.0
2010-11-05 12:25:00,6.6,6.61,6.6,6.6,11200.0,5.788,5.7967,5.788,5.788,11200.0
2010-11-05 12:30:00,6.6,6.62,6.59,6.61,42400.0,5.788,5.8055,5.7792,5.7967,42400.0
2010-11-05 12:35:00,6.61,6.62,6.61,6.62,15200.0,5.7967,5.8055,5.7967,5.8055,15200.0
2010-11-05 12:40:00,6.62,6.62,6.61,6.61,43200.0,5.8055,5.8055,5.7967,5.7967,43200.0
2010-11-05 12:45:00,6.61,6.62,6.61,6.62,3200.0,5.7967,5.8055,5.7967,5.8055,3200.0
2010-11-05 12:50:00,6.62,6.62,6.61,6.61,19200.0,5.8055,5.8055,5.7967,5.7967,19200.0
2010-11-05 12:55:00,6.61,6.62,6.61,6.61,4000.0,5.7967,5.8055,5.7967,5.7967,4000.0
2010-11-05 13:00:00,6.61,6.61,6.61,6.61,28800.0,5.7967,5.7967,5.7967,5.7967,28800.0
2010-11-05 13:05:00,6.62,6.62,6.61,6.61,63200.0,5.8055,5.8055,5.7967,5.7967,63200.0
2010-11-05 13:10:00,6.62,6.62,6.62,6.62,16800.0,5.8055,5.8055,5.8055,5.8055,16800.0
2010-11-05 13:15:00,6.62,6.62,6.61,6.61,41600.0,5.8055,5.8055,5.7967,5.7967,41600.0
2010-11-05 13:20:00,6.61,6.62,6.61,6.62,14400.0,5.7967,5.8055,5.7967,5.8055,14400.0
2010-11-05 13:25:00,6.62,6.62,6.62,6.62,22400.0,5.8055,5.8055,5.8055,5.8055,22400.0
2010-11-05 13:30:00,6.62,6.62,6.62,6.62,21600.0,5.8055,5.8055,5.8055,5.8055,21600.0
2010-11-05 13:35:00,6.62,6.62,6.62,6.62,9600.0,5.8055,5.8055,5.8055,5.8055,9600.0
2010-11-05 13:40:00,6.61,6.61,6.61,6.61,71200.0,5.7967,5.7967,5.7967,5.7967,71200.0
2010-11-05 13:45:00,6.61,6.62,6.61,6.61,19200.0,5.7967,5.8055,5.7967,5.7967,19200.0
2010-11-05 13:50:00,6.61,6.62,6.61,6.62,12000.0,5.7967,5.8055,5.7967,5.8055,12000.0
2010-11-05 13:55:00,6.62,6.62,6.61,6.61,36000.0,5.8055,5.8055,5.7967,5.7967,36000.0
2010-11-05 14:00:00,6.61,6.62,6.61,6.61,33600.0,5.7967,5.8055,5.7967,5.7967,33600.0
2010-11-05 14:05:00,6.61,6.61,6.61,6.61,12800.0,5.7967,5.7967,5.7967,5.7967,12800.0
2010-11-05 14:10:00,6.61,6.61,6.6,6.6,7200.0,5.7967,5.7967,5.788,5.788,7200.0
2010-11-05 14:15:00,6.6,6.6,6.6,6.6,52000.0,5.788,5.788,5.788,5.788,52000.0
2010-11-05 14:20:00,6.6,6.61,6.6,6.6,75200.0,5.788,5.7967,5.788,5.788,75200.0
2010-11-05 14:25:00,6.6,6.61,6.6,6.6,68000.0,5.788,5.7967,5.788,5.788,68000.0
2010-11-05 14:30:00,6.6,6.61,6.6,6.61,51200.0,5.788,5.7967,5.788,5.7967,51200.0
2010-11-05 14:35:00,6.6,6.61,6.6,6.61,39200.0,5.788,5.7967,5.788,5.7967,39200.0
2010-11-05 14:40:00,6.61,6.61,6.6,6.6,71200.0,5.7967,5.7967,5.788,5.788,71200.0
2010-11-05 14:45:00,6.6,6.61,6.6,6.6,81600.0,5.788,5.7967,5.788,5.788,81600.0
2010-11-05 14:50:00,6.61,6.61,6.6,6.6,77600.0,5.7967,5.7967,5.788,5.788,77600.0
2010-11-05 14:55:00,6.6,6.6,6.6,6.6,82400.0,5.788,5.788,5.788,5.788,82400.0
2010-11-05 15:00:00,6.6,6.61,6.6,6.6,68000.0,5.788,5.7967,5.788,5.788,68000.0
2010-11-05 15:05:00,6.6,6.6,6.6,6.6,77600.0,5.788,5.788,5.788,5.788,77600.0
2010-11-05 15:10:00,6.6,6.6,6.59,6.59,54400.0,5.788,5.788,5.7792,5.7792,54400.0
2010-11-05 15:15:00,6.59,6.6,6.59,6.6,76800.0,5.7792,5.788,5.7792,5.788,76800.0
2010-11-05 15:20:00,6.6,6.6,6.59,6.6,55200.0,5.788,5.788,5.7792,5.788,55200.0
2010-11-05 15:25:00,6.59,6.61,6.59,6.6,78400.0,5.7792,5.7967,5.7792,5.788,78400.0
2010-11-05 15:30:00,6.61,6.61,6.6,6.6,162400.0,5.7967,5.7967,5.788,5.788,162400.0
2010-11-05 15:35:00,6.6,6.6,6.59,6.59,184800.0,5.788,5.788,5.7792,5.7792,184800.0
2010-11-05 15:40:00,6.59,6.6,6.59,6.59,116800.0,5.7792,5.788,5.7792,5.7792,116800.0
2010-11-05 15:45:00,6.6,6.61,6.59,6.61,284800.0,5.788,5.7967,5.7792,5.7967,284800.0
2010-11-05 15:50:00,6.61,6.62,6.6,6.62,313600.0,5.7967,5.8055,5.788,5.8055,313600.0
2010-11-05 15:55:00,6.62,6.62,6.6,6.61,553600.0,5.8055,5.8055,5.788,5.7967,553600.0
2010-11-08 09:30:00,6.52,6.55,6.52,6.55,325600.0,5.7178,5.7441,5.7178,5.7441,325600.0
2010-11-08 09:35:00,6.56,6.57,6.55,6.57,104800.0,5.7529,5.7617,5.7441,5.7617,104800.0
2010-11-08 09:40:00,6.57,6.57,6.54,6.54,100800.0,5.7617,5.7617,5.7354,5.7354,100800.0
2010-11-08 09:45:00,6.54,6.54,6.52,6.53,112800.0,5.7354,5.7354,5.7178,5.7266,112800.0
2010-11-08 09:50:00,6.52,6.55,6.52,6.55,90400.0,5.7178,5.7441,5.7178,5.7441,90400.0
2010-11-08 09:55:00,6.54,6.54,6.53,6.54,12000.0,5.7354,5.7354,5.7266,5.7354,12000.0
2010-11-08 10:00:00,6.55,6.56,6.54,6.56,70400.0,5.7441,5.7529,5.7354,5.7529,70400.0
2010-11-08 10:05:00,6.56,6.56,6.55,6.55,23200.0,5.7529,5.7529,5.7441,5.7441,23200.0
2010-11-08 10:10:00,6.54,6.55,6.53,6.55,36000.0,5.7354,5.7441,5.7266,5.7441,36000.0
2010-11-08 10:15:00,6.55,6.55,6.54,6.55,43200.0,5.7441,5.7441,5.7354,5.7441,43200.0
2010-11-08 10:20:00,6.55,6.56,6.54,6.55,32800.0,5.7441,5.7529,5.7354,5.7441,32800.0
2010-11-08 10:25:00,6.56,6.57,6.55,6.56,24000.0,5.7529,5.7617,5.7441,5.7529,24000.0
2010-11-08 10:30:00,6.56,6.57,6.56,6.56,40000.0,5.7529,5.7617,5.7529,5.7529,40000.0
2010-11-08 10:35:00,6.55,6.56,6.55,6.55,30400.0,5.7441,5.7529,5.7441,5.7441,30400.0
2010-11-08 10:40:00,6.56,6.56,6.55,6.56,21600.0,5.7529,5.7529,5.7441,5.7529,21600.0
2010-11-08 10:45:00,6.56,6.58,6.56,6.58,43200.0,5.7529,5.7704,5.7529,5.7704,43200.0
2010-11-08 10:50:00,6.58,6.58,6.57,6.57,31200.0,5.7704,5.7704,5.7617,5.7617,31200.0
2010-11-08 10:55:00,6.57,6.57,6.55,6.55,27200.0,5.7617,5.7617,5.7441,5.7441,27200.0
2010-11-08 11:00:00,6.55,6.55,6.54,6.54,40000.0,5.7441,5.7441,5.7354,5.7354,40000.0
2010-11-08 11:05:00,6.54,6.55,6.54,6.55,37600.0,5.7354,5.7441,5.7354,5.7441,37600.0
2010-11-08 11:10:00,6.55,6.55,6.55,6.55,12800.0,5.7441,5.7441,5.7441,5.7441,12800.0
2010-11-08 11:15:00,6.55,6.55,6.54,6.54,27200.0,5.7441,5.7441,5.7354,5.7354,27200.0
2010-11-08 11:20:00,6.54,6.54,6.53,6.54,24800.0,5.7354,5.7354,5.7266,5.7354,24800.0
2010-11-08 11:25:00,6.54,6.54,6.53,6.53,23200.0,5.7354,5.7354,5.7266,5.7266,23200.0
2010-11-08 11:30:00,6.54,6.55,6.54,6.55,16000.0,5.7354,5.7441,5.7354,5.7441,16000.0
2010-11-08 11:35:00,6.55,6.55,6.54,6.54,41600.0,5.7441,5.7441,5.7354,5.7354,41600.0
2010-11-08 11:40:00,6.54,6.54,6.53,6.53,16000.0,5.7354,5.7354,5.7266,5.7266,16000.0
2010-11-08 11:45:00,6.53,6.53,6.53,6.53,20800.0,5.7266,5.7266,5.7266,5.7266,20800.0
2010-11-08 11:50:00,6.53,6.54,6.53,6.53,10400.0,5.7266,5.7354,5.7266,5.7266,10400.0
2010-11-08 11:55:00,6.54,6.55,6.53,6.54,72800.0,5.7354,5.7441,5.7266,5.7354,72800.0
2010-11-08 12:00:00,6.54,6.55,6.54,6.55,60000.0,5.7354,5.7441,5.7354,5.7441,60000.0
2010-11-08 12:05:00,6.55,6.55,6.54,6.54,76800.0,5.7441,5.7441,5.7354,5.7354,76800.0
2010-11-08 12:10:00,6.54,6.54,6.54,6.54,34400.0,5.7354,5.7354,5.7354,5.7354,34400.0
2010-11-08 12:15:00,6.54,6.54,6.54,6.54,27200.0,5.7354,5.7354,5.7354,5.7354,27200.0
2010-11-08 12:20:00,6.54,6.56,6.54,6.54,76000.0,5.7354,5.7529,5.7354,5.7354,76000.0
2010-11-08 12:25:00,6.54,6.55,6.54,6.54,169600.0,5.7354,5.7441,5.7354,5.7354,169600.0
2010-11-08 12:30:00,6.54,6.54,6.54,6.54,28000.0,5.7354,5.7354,5.7354,5.7354,28000.0
2010-11-08 12:35:00,6.54,6.54,6.53,6.54,20800.0,5.7354,5.7354,5.7266,5.7354,20800.0
2010-11-08 12:40:00,6.54,6.54,6.54,6.54,19200.0,5.7354,5.7354,5.7354,5.7354,19200.0
2010-11-08 12:45:00,6.54,6.54,6.53,6.53,26400.0,5.7354,5.7354,5.7266,5.7266,26400.0
2010-11-08 12:50:00,6.53,6.54,6.53,6.53,64000.0,5.7266,5.7354,5.7266,5.7266,64000.0
2010-11-08 12:55:00,6.53,6.54,6.53,6.53,23200.0,5.7266,5.7354,5.7266,5.7266,23200.0
2010-11-08 13:00:00,6.53,6.53,6.53,6.53,17600.0,5.7266,5.7266,5.7266,5.7266,17600.0
2010-11-08 13:05:00,6.53,6.54,6.53,6.54,22400.0,5.7266,5.7354,5.7266,5.7354,22400.0
2010-11-08 13:10:00,6.54,6.55,6.53,6.55,65600.0,5.7354,5.7441,5.7266,5.7441,65600.0
2010-11-08 13:15:00,6.55,6.55,6.54,6.55,29600.0,5.7441,5.7441,5.7354,5.7441,29600.0
2010-11-08 13:20:00,6.55,6.56,6.55,6.55,53600.0,5.7441,5.7529,5.7441,5.7441,53600.0
2010-11-08 13:25:00,6.55,6.55,6.55,6.55,20800.0,5.7441,5.7441,5.7441,5.7441,20800.0
2010-11-08 13:30:00,6.55,6.55,6.53,6.53,42400.0,5.7441,5.7441,5.7266,5.7266,42400.0
2010-11-08 13:35:00,6.53,6.54,6.53,6.53,20000.0,5.7266,5.7354,5.7266,5.7266,20000.0
2010-11-08 13:40:00,6.53,6.53,6.53,6.53,16000.0,5.7266,5.7266,5.7266,5.7266,16000.0
2010-11-08 13:45:00,6.53,6.54,6.53,6.54,22400.0,5.7266,5.7354,5.7266,5.7354,22400.0
2010-11-08 13:50:00,6.54,6.54,6.54,6.54,18400.0,5.7354,5.7354,5.7354,5.7354,18400.0
2010-11-08 13:55:00,6.54,6.54,6.53,6.53,20000.0,5.7354,5.7354,5.7266,5.7266,20000.0
2010-11-08 14:00:00,6.54,6.54,6.54,6.54,19200.0,5.7354,5.7354,5.7354,5.7354,19200.0
2010-11-08 14:05:00,6.54,6.55,6.54,6.55,87200.0,5.7354,5.7441,5.7354,5.7441,87200.0
2010-11-08 14:10:00,6.55,6.55,6.54,6.54,53600.0,5.7441,5.7441,5.7354,5.7354,53600.0
2010-11-08 14:15:00,6.55,6.56,6.55,6.55,69600.0,5.7441,5.7529,5.7441,5.7441,69600.0
2010-11-08 14:20:00,6.55,6.55,6.55,6.55,24800.0,5.7441,5.7441,5.7441,5.7441,24800.0
2010-11-08 14:25:00,6.55,6.55,6.55,6.55,14400.0,5.7441,5.7441,5.7441,5.7441,14400.0
2010-11-08 14:30:00,6.55,6.55,6.54,6.54,64800.0,5.7441,5.7441,5.7354,5.7354,64800.0
2010-11-08 14:35:00,6.53,6.54,6.53,6.54,39200.0,5.7266,5.7354,5.7266,5.7354,39200.0
2010-11-08 14:40:00,6.54,6.54,6.54,6.54,19200.0,5.7354,5.7354,5.7354,5.7354,19200.0
2010-11-08 14:45:00,6.54,6.55,6.54,6.54,40800.0,5.7354,5.7441,5.7354,5.7354,40800.0
2010-11-08 14:50:00,6.54,6.55,6.54,6.54,33600.0,5.7354,5.7441,5.7354,5.7354,33600.0
2010-11-08 14:55:00,6.54,6.54,6.53,6.53,48000.0,5.7354,5.7354,5.7266,5.7266,48000.0
2010-11-08 15:00:00,6.53,6.55,6.53,6.55,54400.0,5.7266,5.7441,5.7266,5.7441,54400.0
2010-11-08 15:05:00,6.55,6.55,6.54,6.54,48800.0,5.7441,5.7441,5.7354,5.7354,48800.0
2010-11-08 15:10:00,6.54,6.55,6.54,6.54,53600.0,5.7354,5.7441,5.7354,5.7354,53600.0
2010-11-08 15:15:00,6.54,6.55,6.54,6.55,16800.0,5.7354,5.7441,5.7354,5.7441,16800.0
2010-11-08 15:20:00,6.55,6.55,6.55,6.55,46400.0,5.7441,5.7441,5.7441,5.7441,46400.0
2010-11-08 15:25:00,6.55,6.55,6.55,6.55,26400.0,5.7441,5.7441,5.7441,5.7441,26400.0
2010-11-08 15:30:00,6.55,6.56,6.55,6.55,94400.0,5.7441,5.7529,5.7441,5.7441,94400.0
2010-11-08 15:35:00,6.55,6.55,6.54,6.55,40000.0,5.7441,5.7441,5.7354,5.7441,40000.0
2010-11-08 15:40:00,6.54,6.55,6.54,6.55,48000.0,5.7354,5.7441,5.7354,5.7441,48000.0
2010-11-08 15:45:00,6.55,6.56,6.54,6.55,108000.0,5.7441,5.7529,5.7354,5.7441,108000.0
2010-11-08 15:50:00,6.55,6.55,6.54,6.55,156800.0,5.7441,5.7441,5.7354,5.7441,156800.0
2010-11-08 15:55:00,6.55,6.56,6.55,6.56,427200.0,5.7441,5.7529,5.7441,5.7529,427200.0
2010-11-09 09:30:00,6.59,6.59,6.56,6.57,56000.0,5.7792,5.7792,5.7529,5.7617,56000.0
2010-11-09 09:35:00,6.56,6.58,6.54,6.55,42400.0,5.7529,5.7704,5.7354,5.7441,42400.0
2010-11-09 09:40:00,6.55,6.57,6.54,6.57,42400.0,5.7441,5.7617,5.7354,5.7617,42400.0
2010-11-09 09:45:00,6.57,6.57,6.54,6.54,54400.0,5.7617,5.7617,5.7354,5.7354,54400.0
2010-11-09 09:50:00,6.54,6.55,6.54,6.55,68000.0,5.7354,5.7441,5.7354,5.7441,68000.0
2010-11-09 09:55:00,6.55,6.55,6.54,6.55,33600.0,5.7441,5.7441,5.7354,5.7441,33600.0
2010-11-09 10:00:00,6.55,6.57,6.55,6.56,56800.0,5.7441,5.7617,5.7441,5.7529,56800.0
2010-11-09 10:05:00,6.56,6.57,6.56,6.56,39200.0,5.7529,5.7617,5.7529,5.7529,39200.0
2010-11-09 10:10:00,6.56,6.56,6.55,6.56,37600.0,5.7529,5.7529,5.7441,5.7529,37600.0
2010-11-09 10:15:00,6.55,6.57,6.55,6.57,46400.0,5.7441,5.7617,5.7441,5.7617,46400.0
2010-11-09 10:20:00,6.57,6.57,6.57,6.57,47200.0,5.7617,5.7617,5.7617,5.7617,47200.0
2010-11-09 10:25:00,6.57,6.57,6.57,6.57,14400.0,5.7617,5.7617,5.7617,5.7617,14400.0
2010-11-09 10:30:00,6.57,6.57,6.56,6.57,32000.0,5.7617,5.7617,5.7529,5.7617,32000.0
2010-11-09 10:35:00,6.57,6.57,6.56,6.57,36000.0,5.7617,5.7617,5.7529,5.7617,36000.0
2010-11-09 10:40:00,6.57,6.57,6.56,6.56,26400.0,5.7617,5.7617,5.7529,5.7529,26400.0
2010-11-09 10:45:00,6.56,6.56,6.56,6.56,28000.0,5.7529,5.7529,5.7529,5.7529,28000.0
2010-11-09 10:50:00,6.56,6.56,6.56,6.56,17600.0,5.7529,5.7529,5.7529,5.7529,17600.0
2010-11-09 10:55:00,6.56,6.57,6.56,6.57,21600.0,5.7529,5.7617,5.7529,5.7617,21600.0
2010-11-09 11:00:00,6.57,6.57,6.56,6.57,16000.0,5.7617,5.7617,5.7529,5.7617,16000.0
2010-11-09 11:05:00,6.57,6.57,6.55,6.55,53600.0,5.7617,5.7617,5.7441,5.7441,53600.0
2010-11-09 11:10:00,6.55,6.55,6.54,6.54,56000.0,5.7441,5.7441,5.7354,5.7354,56000.0
2010-11-09 11:15:00,6.55,6.55,6.55,6.55,39200.0,5.7441,5.7441,5.7441,5.7441,39200.0
2010-11-09 11:20:00,6.55,6.55,6.54,6.54,24800.0,5.7441,5.7441,5.7354,5.7354,24800.0
2010-11-09 11:25:00,6.55,6.56,6.55,6.55,33600.0,5.7441,5.7529,5.7441,5.7441,33600.0
2010-11-09 11:30:00,6.55,6.55,6.54,6.54,30400.0,5.7441,5.7441,5.7354,5.7354,30400.0
2010-11-09 11:35:00,6.54,6.55,6.54,6.55,42400.0,5.7354,5.7441,5.7354,5.7441,42400.0
2010-11-09 11:40:00,6.55,6.56,6.55,6.56,22400.0,5.7441,5.7529,5.7441,5.7529,22400.0
2010-11-09 11:45:00,6.56,6.56,6.56,6.56,40800.0,5.7529,5.7529,5.7529,5.7529,40800.0
2010-11-09 11:50:00,6.56,6.56,6.55,6.55,17600.0,5.7529,5.7529,5.7441,5.7441,17600.0
2010-11-09 11:55:00,6.54,6.54,6.52,6.52,57600.0,5.7354,5.7354,5.7178,5.7178,57600.0
2010-11-09 12:00:00,6.52,6.53,6.52,6.52,30400.0,5.7178,5.7266,5.7178,5.7178,30400.0
2010-11-09 12:05:00,6.52,6.52,6.52,6.52,17600.0,5.7178,5.7178,5.7178,5.7178,17600.0
2010-11-09 12:10:00,6.53,6.53,6.52,6.52,30400.0,5.7266,5.7266,5.7178,5.7178,30400.0
2010-11-09 12:15:00,6.52,6.53,6.52,6.52,43200.0,5.7178,5.7266,5.7178,5.7178,43200.0
2010-11-09 12:20:00,6.52,6.53,6.52,6.52,26400.0,5.7178,5.7266,5.7178,5.7178,26400.0
2010-11-09 12:25:00,6.52,6.52,6.52,6.52,20000.0,5.7178,5.7178,5.7178,5.7178,20000.0
2010-11-09 12:30:00,6.52,6.53,6.52,6.52,47200.0,5.7178,5.7266,5.7178,5.7178,47200.0
2010-11-09 12:35:00,6.52,6.52,6.52,6.52,16800.0,5.7178,5.7178,5.7178,5.7178,16800.0
2010-11-09 12:40:00,6.52,6.52,6.51,6.52,51200.0,5.7178,5.7178,5.709,5.7178,51200.0
2010-11-09 12:45:00,6.52,6.52,6.51,6.51,32800.0,5.7178,5.7178,5.709,5.709,32800.0
2010-11-09 12:50:00,6.51,6.52,6.51,6.52,22400.0,5.709,5.7178,5.709,5.7178,22400.0
2010-11-09 12:55:00,6.51,6.52,6.51,6.51,29600.0,5.709,5.7178,5.709,5.709,29600.0
2010-11-09 13:00:00,6.51,6.52,6.51,6.52,19200.0,5.709,5.7178,5.709,5.7178,19200.0
2010-11-09 13:05:00,6.52,6.53,6.52,6.53,27200.0,5.7178,5.7266,5.7178,5.7266,27200.0
2010-11-09 13:10:00,6.54,6.54,6.53,6.54,48000.0,5.7354,5.7354,5.7266,5.7354,48000.0
2010-11-09 13:15:00,6.54,6.54,6.52,6.52,40800.0,5.7354,5.7354,5.7178,5.7178,40800.0
2010-11-09 13:20:00,6.52,6.53,6.52,6.52,42400.0,5.7178,5.7266,5.7178,5.7178,42400.0
2010-11-09 13:25:00,6.52,6.52,6.51,6.51,31200.0,5.7178,5.7178,5.709,5.709,31200.0
2010-11-09 13:30:00,6.51,6.52,6.51,6.52,48800.0,5.709,5.7178,5.709,5.7178,48800.0
2010-11-09 13:35:00,6.52,6.52,6.5,6.5,40800.0,5.7178,5.7178,5.7003,5.7003,40800.0
2010-11-09 13:40:00,6.5,6.5,6.49,6.49,55200.0,5.7003,5.7003,5.6915,5.6915,55200.0
2010-11-09 13:45:00,6.5,6.51,6.49,6.51,128800.0,5.7003,5.709,5.6915,5.709,128800.0
2010-11-09 13:50:00,6.51,6.52,6.51,6.51,59200.0,5.709,5.7178,5.709,5.709,59200.0
2010-11-09 13:55:00,6.52,6.52,6.51,6.51,15200.0,5.7178,5.7178,5.709,5.709,15200.0
2010-11-09 14:00:00,6.51,6.52,6.51,6.52,35200.0,5.709,5.7178,5.709,5.7178,35200.0
2010-11-09 14:05:00,6.52,6.52,6.52,6.52,27200.0,5.7178,5.7178,5.7178,5.7178,27200.0
2010-11-09 14:10:00,6.52,6.52,6.52,6.52,31200.0,5.7178,5.7178,5.7178,5.7178,31200.0
2010-11-09 14:15:00,6.52,6.53,6.52,6.52,45600.0,5.7178,5.7266,5.7178,5.7178,45600.0
2010-11-09 14:20:00,6.52,6.52,6.52,6.52,20800.0,5.7178,5.7178,5.7178,5.7178,20800.0
2010-11-09 14:25:00,6.52,6.52,6.52,6.52,36000.0,5.7178,5.7178,5.7178,5.7178,36000.0
2010-11-09 14:30:00,6.52,6.53,6.52,6.53,18400.0,5.7178,5.7266,5.7178,5.7266,18400.0
2010-11-09 14:35:00,6.53,6.53,6.53,6.53,33600.0,5.7266,5.7266,5.7266,5.7266,33600.0
2010-11-09 14:40:00,6.53,6.54,6.53,6.53,43200.0,5.7266,5.7354,5.7266,5.7266,43200.0
2010-11-09 14:45:00,6.53,6.53,6.53,6.53,37600.0,5.7266,5.7266,5.7266,5.7266,37600.0
2010-11-09 14:50:00,6.53,6.53,6.52,6.52,29600.0,5.7266,5.7266,5.7178,5.7178,29600.0
2010-11-09 14:55:00,6.52,6.53,6.52,6.53,292800.0,5.7178,5.7266,5.7178,5.7266,292800.0
2010-11-09 15:00:00,6.53,6.53,6.51,6.52,40800.0,5.7266,5.7266,5.709,5.7178,40800.0
2010-11-09 15:05:00,6.52,6.52,6.51,6.51,52000.0,5.7178,5.7178,5.709,5.709,52000.0
2010-11-09 15:10:00,6.51,6.51,6.5,6.51,80800.0,5.709,5.709,5.7003,5.709,80800.0
2010-11-09 15:15:00,6.51,6.52,6.51,6.52,19200.0,5.709,5.7178,5.709,5.7178,19200.0
2010-11-09 15:20:00,6.52,6.52,6.51,6.51,48800.0,5.7178,5.7178,5.709,5.709,48800.0
2010-11-09 15:25:00,6.51,6.51,6.5,6.51,28800.0,5.709,5.709,5.7003,5.709,28800.0
2010-11-09 15:30:00,6.51,6.52,6.5,6.52,47200.0,5.709,5.7178,5.7003,5.7178,47200.0
2010-11-09 15:35:00,6.51,6.51,6.49,6.49,68800.0,5.709,5.709,5.6915,5.6915,68800.0
2010-11-09 15:40:00,6.49,6.5,6.49,6.49,73600.0,5.6915,5.7003,5.6915,5.6915,73600.0
2010-11-09 15:45:00,6.49,6.5,6.48,6.48,187200.0,5.6915,5.7003,5.6827,5.6827,187200.0
2010-11-09 15:50:00,6.48,6.5,6.48,6.5,269600.0,5.6827,5.7003,5.6827,5.7003,269600.0
2010-11-09 15:55:00,6.5,6.52,6.5,6.52,485600.0,5.7003,5.7178,5.7003,5.7178,485600.0
2010-11-10 09:30:00,6.52,6.52,6.5,6.5,52000.0,5.7178,5.7178,5.7003,5.7003,52000.0
2010-11-10 09:35:00,6.5,6.5,6.48,6.49,125600.0,5.7003,5.7003,5.6827,5.6915,125600.0
2010-11-10 09:40:00,6.49,6.49,6.47,6.48,204800.0,5.6915,5.6915,5.674,5.6827,204800.0
2010-11-10 09:45:00,6.49,6.5,6.49,6.49,80000.0,5.6915,5.7003,5.6915,5.6915,80000.0
2010-11-10 09:50:00,6.49,6.49,6.47,6.49,93600.0,5.6915,5.6915,5.674,5.6915,93600.0
2010-11-10 09:55:00,6.49,6.49,6.46,6.47,117600.0,5.6915,5.6915,5.6652,5.674,117600.0
2010-11-10 10:00:00,6.47,6.48,6.47,6.48,69600.0,5.674,5.6827,5.674,5.6827,69600.0
2010-11-10 10:05:00,6.48,6.49,6.46,6.49,181600.0,5.6827,5.6915,5.6652,5.6915,181600.0
2010-11-10 10:10:00,6.49,6.49,6.48,6.48,81600.0,5.6915,5.6915,5.6827,5.6827,81600.0
2010-11-10 10:15:00,6.48,6.48,6.47,6.48,52800.0,5.6827,5.6827,5.674,5.6827,52800.0
2010-11-10 10:20:00,6.48,6.49,6.47,6.49,130400.0,5.6827,5.6915,5.674,5.6915,130400.0
2010-11-10 10:25:00,6.49,6.49,6.48,6.49,119200.0,5.6915,5.6915,5.6827,5.6915,119200.0
2010-11-10 10:30:00,6.49,6.5,6.49,6.49,129600.0,5.6915,5.7003,5.6915,5.6915,129600.0
2010-11-10 10:35:00,6.49,6.52,6.49,6.52,177600.0,5.6915,5.7178,5.6915,5.7178,177600.0
2010-11-10 10:40:00,6.52,6.52,6.52,6.52,81600.0,5.7178,5.7178,5.7178,5.7178,81600.0
2010-11-10 10:45:00,6.51,6.51,6.5,6.5,79200.0,5.709,5.709,5.7003,5.7003,79200.0
2010-11-10 10:50:00,6.5,6.51,6.49,6.5,44000.0,5.7003,5.709,5.6915,5.7003,44000.0
2010-11-10 10:55:00,6.5,6.51,6.5,6.51,90400.0,5.7003,5.709,5.7003,5.709,90400.0
2010-11-10 11:00:00,6.51,6.52,6.5,6.51,48800.0,5.709,5.7178,5.7003,5.709,48800.0
2010-11-10 11:05:00,6.51,6.51,6.5,6.51,88000.0,5.709,5.709,5.7003,5.709,88000.0
2010-11-10 11:10:00,6.5,6.51,6.5,6.51,43200.0,5.7003,5.709,5.7003,5.709,43200.0
2010-11-10 11:15:00,6.51,6.51,6.5,6.51,72800.0,5.709,5.709,5.7003,5.709,72800.0
2010-11-10 11:20:00,6.51,6.52,6.51,6.51,71200.0,5.709,5.7178,5.709,5.709,71200.0
2010-11-10 11:25:00,6.51,6.51,6.5,6.51,29600.0,5.709,5.709,5.7003,5.709,29600.0
2010-11-10 11:30:00,6.52,6.52,6.51,6.52,34400.0,5.7178,5.7178,5.709,5.7178,34400.0
2010-11-10 11:35:00,6.52,6.52,6.51,6.52,52000.0,5.7178,5.7178,5.709,5.7178,52000.0
2010-11-10 11:40:00,6.52,6.52,6.51,6.52,31200.0,5.7178,5.7178,5.709,5.7178,31200.0
2010-11-10 11:45:00,6.52,6.52,6.52,6.52,29600.0,5.7178,5.7178,5.7178,5.7178,29600.0
2010-11-10 11:50:00,6.52,6.53,6.52,6.53,44000.0,5.7178,5.7266,5.7178,5.7266,44000.0
2010-11-10 11:55:00,6.53,6.54,6.53,6.53,44000.0,5.7266,5.7354,5.7266,5.7266,44000.0
2010-11-10 12:00:00,6.53,6.54,6.53,6.54,28000.0,5.7266,5.7354,5.7266,5.7354,28000.0
2010-11-10 12:05:00,6.54,6.54,6.53,6.54,78400.0,5.7354,5.7354,5.7266,5.7354,78400.0
2010-11-10 12:10:00,6.54,6.54,6.54,6.54,33600.0,5.7354,5.7354,5.7354,5.7354,33600.0
2010-11-10 12:15:00,6.54,6.54,6.53,6.53,57600.0,5.7354,5.7354,5.7266,5.7266,57600.0
2010-11-10 12:20:00,6.53,6.53,6.52,6.52,39200.0,5.7266,5.7266,5.7178,5.7178,39200.0
2010-11-10 12:25:00,6.52,6.52,6.52,6.52,34400.0,5.7178,5.7178,5.7178,5.7178,34400.0
2010-11-10 12:30:00,6.52,6.53,6.52,6.53,51200.0,5.7178,5.7266,5.7178,5.7266,51200.0
2010-11-10 12:35:00,6.53,6.53,6.52,6.52,45600.0,5.7266,5.7266,5.7178,5.7178,45600.0
2010-11-10 12:40:00,6.52,6.52,6.51,6.51,71200.0,5.7178,5.7178,5.709,5.709,71200.0
2010-11-10 12:45:00,6.51,6.51,6.51,6.51,44000.0,5.709,5.709,5.709,5.709,44000.0
2010-11-10 12:50:00,6.51,6.52,6.51,6.52,48000.0,5.709,5.7178,5.709,5.7178,48000.0
2010-11-10 12:55:00,6.51,6.52,6.51,6.52,69600.0,5.709,5.7178,5.709,5.7178,69600.0
2010-11-10 13:00:00,6.51,6.51,6.49,6.5,62400.0,5.709,5.709,5.6915,5.7003,62400.0
2010-11-10 13:05:00,6.5,6.51,6.5,6.51,60000.0,5.7003,5.709,5.7003,5.709,60000.0
2010-11-10 13:10:00,6.51,6.52,6.51,6.51,15200.0,5.709,5.7178,5.709,5.709,15200.0
2010-11-10 13:15:00,6.51,6.53,6.5,6.53,85600.0,5.709,5.7266,5.7003,5.7266,85600.0
2010-11-10 13:20:00,6.53,6.53,6.52,6.53,34400.0,5.7266,5.7266,5.7178,5.7266,34400.0
2010-11-10 13:25:00,6.53,6.53,6.52,6.52,41600.0,5.7266,5.7266,5.7178,5.7178,41600.0
2010-11-10 13:30:00,6.52,6.53,6.52,6.52,95200.0,5.7178,5.7266,5.7178,5.7178,95200.0
2010-11-10 13:35:00,6.52,6.52,6.52,6.52,33600.0,5.7178,5.7178,5.7178,5.7178,33600.0
2010-11-10 13:40:00,6.52,6.52,6.52,6.52,91200.0,5.7178,5.7178,5.7178,5.7178,91200.0
2010-11-10 13:45:00,6.52,6.52,6.52,6.52,61600.0,5.7178,5.7178,5.7178,5.7178,61600.0
2010-11-10 13:50:00,6.52,6.52,6.52,6.52,21600.0,5.7178,5.7178,5.7178,5.7178,21600.0
2010-11-10 13:55:00,6.52,6.54,6.52,6.53,55200.0,5.7178,5.7354,5.7178,5.7266,55200.0
2010-11-10 14:00:00,6.53,6.54,6.53,6.54,66400.0,5.7266,5.7354,5.7266,5.7354,66400.0
2010-11-10 14:05:00,6.54,6.55,6.54,6.55,64800.0,5.7354,5.7441,5.7354,5.7441,64800.0
2010-11-10 14:10:00,6.54,6.55,6.54,6.54,32000.0,5.7354,5.7441,5.7354,5.7354,32000.0
2010-11-10 14:15:00,6.54,6.54,6.54,6.54,48800.0,5.7354,5.7354,5.7354,5.7354,48800.0
2010-11-10 14:20:00,6.54,6.54,6.53,6.53,49600.0,5.7354,5.7354,5.7266,5.7266,49600.0
2010-11-10 14:25:00,6.54,6.55,6.54,6.55,42400.0,5.7354,5.7441,5.7354,5.7441,42400.0
2010-11-10 14:30:00,6.55,6.55,6.54,6.54,39200.0,5.7441,5.7441,5.7354,5.7354,39200.0
2010-11-10 14:35:00,6.54,6.55,6.54,6.55,33600.0,5.7354,5.7441,5.7354,5.7441,33600.0
2010-11-10 14:40:00,6.55,6.55,6.54,6.54,71200.0,5.7441,5.7441,5.7354,5.7354,71200.0
2010-11-10 14:45:00,6.53,6.54,6.53,6.54,34400.0,5.7266,5.7354,5.7266,5.7354,34400.0
2010-11-10 14:50:00,6.53,6.54,6.53,6.54,63200.0,5.7266,5.7354,5.7266,5.7354,63200.0
2010-11-10 14:55:00,6.54,6.55,6.54,6.55,20800.0,5.7354,5.7441,5.7354,5.7441,20800.0
2010-11-10 15:00:00,6.55,6.55,6.54,6.54,118400.0,5.7441,5.7441,5.7354,5.7354,118400.0
2010-11-10 15:05:00,6.55,6.55,6.53,6.53,44000.0,5.7441,5.7441,5.7266,5.7266,44000.0
2010-11-10 15:10:00,6.54,6.55,6.54,6.54,68000.0,5.7354,5.7441,5.7354,5.7354,68000.0
2010-11-10 15:15:00,6.54,6.55,6.54,6.54,95200.0,5.7354,5.7441,5.7354,5.7354,95200.0
2010-11-10 15:20:00,6.54,6.54,6.54,6.54,55200.0,5.7354,5.7354,5.7354,5.7354,55200.0
2010-11-10 15:25:00,6.54,6.55,6.54,6.54,69600.0,5.7354,5.7441,5.7354,5.7354,69600.0
2010-11-10 15:30:00,6.54,6.55,6.54,6.54,61600.0,5.7354,5.7441,5.7354,5.7354,61600.0
2010-11-10 15:35:00,6.54,6.55,6.54,6.54,92800.0,5.7354,5.7441,5.7354,5.7354,92800.0
2010-11-10 15:40:00,6.54,6.55,6.54,6.55,65600.0,5.7354,5.7441,5.7354,5.7441,65600.0
2010-11-10 15:45:00,6.55,6.56,6.55,6.55,117600.0,5.7441,5.7529,5.7441,5.7441,117600.0
2010-11-10 15:50:00,6.56,6.56,6.55,6.56,68800.0,5.7529,5.7529,5.7441,5.7529,68800.0
2010-11-10 15:55:00,6.55,6.56,6.55,6.56,257600.0,5.7441,5.7529,5.7441,5.7529,257600.0
2010-11-11 09:30:00,6.42,6.46,6.39,6.4,264800.0,5.6301,5.6652,5.6038,5.6126,264800.0
2010-11-11 09:35:00,6.39,6.41,6.39,6.4,116800.0,5.6038,5.6213,5.6038,5.6126,116800.0
2010-11-11 09:40:00,6.39,6.4,6.36,6.36,158400.0,5.6038,5.6126,5.5775,5.5775,158400.0
2010-11-11 09:45:00,6.36,6.39,6.35,6.38,123200.0,5.5775,5.6038,5.5687,5.595,123200.0
2010-11-11 09:50:00,6.38,6.39,6.37,6.39,110400.0,5.595,5.6038,5.5863,5.6038,110400.0
2010-11-11 09:55:00,6.39,6.39,6.38,6.39,75200.0,5.6038,5.6038,5.595,5.6038,75200.0
2010-11-11 10:00:00,6.38,6.4,6.38,6.39,138400.0,5.595,5.6126,5.595,5.6038,138400.0
2010-11-11 10:05:00,6.38,6.4,6.38,6.4,59200.0,5.595,5.6126,5.595,5.6126,59200.0
2010-11-11 10:10:00,6.4,6.41,6.39,6.39,95200.0,5.6126,5.6213,5.6038,5.6038,95200.0
2010-11-11 10:15:00,6.39,6.4,6.39,6.4,132000.0,5.6038,5.6126,5.6038,5.6126,132000.0
2010-11-11 10:20:00,6.4,6.4,6.38,6.38,231200.0,5.6126,5.6126,5.595,5.595,231200.0
2010-11-11 10:25:00,6.38,6.39,6.38,6.38,257600.0,5.595,5.6038,5.595,5.595,257600.0
2010-11-11 10:30:00,6.38,6.38,6.37,6.38,276800.0,5.595,5.595,5.5863,5.595,276800.0
2010-11-11 10:35:00,6.37,6.38,6.37,6.37,214400.0,5.5863,5.595,5.5863,5.5863,214400.0
2010-11-11 10:40:00,6.37,6.37,6.36,6.36,133600.0,5.5863,5.5863,5.5775,5.5775,133600.0
2010-11-11 10:45:00,6.36,6.37,6.36,6.36,63200.0,5.5775,5.5863,5.5775,5.5775,63200.0
2010-11-11 10:50:00,6.36,6.36,6.36,6.36,95200.0,5.5775,5.5775,5.5775,5.5775,95200.0
2010-11-11 10:55:00,6.36,6.38,6.36,6.38,88800.0,5.5775,5.595,5.5775,5.595,88800.0
2010-11-11 11:00:00,6.38,6.38,6.37,6.37,106400.0,5.595,5.595,5.5863,5.5863,106400.0
2010-11-11 11:05:00,6.37,6.37,6.35,6.36,188000.0,5.5863,5.5863,5.5687,5.5775,188000.0
2010-11-11 11:10:00,6.36,6.37,6.36,6.37,118400.0,5.5775,5.5863,5.5775,5.5863,118400.0
2010-11-11 11:15:00,6.37,6.38,6.37,6.38,70400.0,5.5863,5.595,5.5863,5.595,70400.0
2010-11-11 11:20:00,6.38,6.38,6.37,6.37,42400.0,5.595,5.595,5.5863,5.5863,42400.0
2010-11-11 11:25:00,6.37,6.37,6.36,6.36,70400.0,5.5863,5.5863,5.5775,5.5775,70400.0
2010-11-11 11:30:00,6.36,6.36,6.35,6.36,120000.0,5.5775,5.5775,5.5687,5.5775,120000.0
2010-11-11 11:35:00,6.35,6.36,6.35,6.35,90400.0,5.5687,5.5775,5.5687,5.5687,90400.0
2010-11-11 11:40:00,6.35,6.35,6.34,6.35,81600.0,5.5687,5.5687,5.56,5.5687,81600.0
2010-11-11 11:45:00,6.35,6.37,6.34,6.37,201600.0,5.5687,5.5863,5.56,5.5863,201600.0
2010-11-11 11:50:00,6.37,6.37,6.36,6.36,61600.0,5.5863,5.5863,5.5775,5.5775,61600.0
2010-11-11 11:55:00,6.36,6.37,6.36,6.36,43200.0,5.5775,5.5863,5.5775,5.5775,43200.0
2010-11-11 12:00:00,6.36,6.36,6.35,6.36,51200.0,5.5775,5.5775,5.5687,5.5775,51200.0
2010-11-11 12:05:00,6.36,6.36,6.36,6.36,60800.0,5.5775,5.5775,5.5775,5.5775,60800.0
2010-11-11 12:10:00,6.36,6.36,6.35,6.36,46400.0,5.5775,5.5775,5.5687,5.5775,46400.0
2010-11-11 12:15:00,6.37,6.37,6.37,6.37,121600.0,5.5863,5.5863,5.5863,5.5863,121600.0
2010-11-11 12:20:00,6.37,6.37,6.37,6.37,30400.0,5.5863,5.5863,5.5863,5.5863,30400.0
2010-11-11 12:25:00,6.37,6.37,6.36,6.36,53600.0,5.5863,5.5863,5.5775,5.5775,53600.0
2010-11-11 12:30:00,6.36,6.36,6.36,6.36,104800.0,5.5775,5.5775,5.5775,5.5775,104800.0
2010-11-11 12:35:00,6.36,6.36,6.36,6.36,84800.0,5.5775,5.5775,5.5775,5.5775,84800.0
2010-11-11 12:40:00,6.36,6.37,6.36,6.37,73600.0,5.5775,5.5863,5.5775,5.5863,73600.0
2010-11-11 12:45:00,6.37,6.37,6.37,6.37,98400.0,5.5863,5.5863,5.5863,5.5863,98400.0
2010-11-11 12:50:00,6.37,6.37,6.36,6.37,69600.0,5.5863,5.5863,5.5775,5.5863,69600.0
2010-11-11 12:55:00,6.37,6.37,6.36,6.36,44000.0,5.5863,5.5863,5.5775,5.5775,44000.0
2010-11-11 13:00:00,6.36,6.36,6.36,6.36,73600.0,5.5775,5.5775,5.5775,5.5775,73600.0
2010-11-11 13:05:00,6.36,6.37,6.36,6.36,58400.0,5.5775,5.5863,5.5775,5.5775,58400.0
2010-11-11 13:10:00,6.36,6.37,6.36,6.37,116800.0,5.5775,5.5863,5.5775,5.5863,116800.0
2010-11-11 13:15:00,6.37,6.38,6.37,6.38,94400.0,5.5863,5.595,5.5863,5.595,94400.0
2010-11-11 13:20:00,6.38,6.38,6.38,6.38,80800.0,5.595,5.595,5.595,5.595,80800.0
2010-11-11 13:25:00,6.38,6.38,6.37,6.38,94400.0,5.595,5.595,5.5863,5.595,94400.0
2010-11-11 13:30:00,6.38,6.39,6.38,6.39,128000.0,5.595,5.6038,5.595,5.6038,128000.0
2010-11-11 13:35:00,6.39,6.4,6.39,6.4,73600.0,5.6038,5.6126,5.6038,5.6126,73600.0
2010-11-11 13:40:00,6.4,6.42,6.4,6.42,173600.0,5.6126,5.6301,5.6126,5.6301,173600.0
2010-11-11 13:45:00,6.42,6.42,6.41,6.41,120800.0,5.6301,5.6301,5.6213,5.6213,120800.0
2010-11-11 13:50:00,6.42,6.42,6.41,6.41,72800.0,5.6301,5.6301,5.6213,5.6213,72800.0
2010-11-11 13:55:00,6.41,6.42,6.41,6.41,104800.0,5.6213,5.6301,5.6213,5.6213,104800.0
2010-11-11 14:00:00,6.41,6.41,6.41,6.41,120800.0,5.6213,5.6213,5.6213,5.6213,120800.0
2010-11-11 14:05:00,6.41,6.41,6.41,6.41,80800.0,5.6213,5.6213,5.6213,5.6213,80800.0
2010-11-11 14:10:00,6.41,6.41,6.41,6.41,54400.0,5.6213,5.6213,5.6213,5.6213,54400.0
2010-11-11 14:15:00,6.41,6.42,6.41,6.42,142400.0,5.6213,5.6301,5.6213,5.6301,142400.0
2010-11-11 14:20:00,6.42,6.42,6.42,6.42,221600.0,5.6301,5.6301,5.6301,5.6301,221600.0
2010-11-11 14:25:00,6.42,6.42,6.41,6.42,119200.0,5.6301,5.6301,5.6213,5.6301,119200.0
2010-11-11 14:30:00,6.41,6.43,6.41,6.42,143200.0,5.6213,5.6389,5.6213,5.6301,143200.0
2010-11-11 14:35:00,6.42,6.43,6.42,6.42,122400.0,5.6301,5.6389,5.6301,5.6301,122400.0
2010-11-11 14:40:00,6.42,6.42,6.41,6.41,108000.0,5.6301,5.6301,5.6213,5.6213,108000.0
2010-11-11 14:45:00,6.41,6.42,6.41,6.41,421600.0,5.6213,5.6301,5.6213,5.6213,421600.0
2010-11-11 14:50:00,6.42,6.42,6.4,6.4,63200.0,5.6301,5.6301,5.6126,5.6126,63200.0
2010-11-11 14:55:00,6.4,6.42,6.4,6.42,103200.0,5.6126,5.6301,5.6126,5.6301,103200.0
2010-11-11 15:00:00,6.41,6.42,6.41,6.41,240000.0,5.6213,5.6301,5.6213,5.6213,240000.0
2010-11-11 15:05:00,6.41,6.41,6.41,6.41,72800.0,5.6213,5.6213,5.6213,5.6213,72800.0
2010-11-11 15:10:00,6.41,6.41,6.41,6.41,86400.0,5.6213,5.6213,5.6213,5.6213,86400.0
2010-11-11 15:15:00,6.41,6.42,6.41,6.41,128000.0,5.6213,5.6301,5.6213,5.6213,128000.0
2010-11-11 15:20:00,6.41,6.41,6.4,6.4,101600.0,5.6213,5.6213,5.6126,5.6126,101600.0
2010-11-11 15:25:00,6.4,6.41,6.4,6.4,124800.0,5.6126,5.6213,5.6126,5.6126,124800.0
2010-11-11 15:30:00,6.4,6.4,6.39,6.4,198400.0,5.6126,5.6126,5.6038,5.6126,198400.0
2010-11-11 15:35:00,6.4,6.4,6.39,6.4,179200.0,5.6126,5.6126,5.6038,5.6126,179200.0
2010-11-11 15:40:00,6.4,6.4,6.39,6.4,153600.0,5.6126,5.6126,5.6038,5.6126,153600.0
2010-11-11 15:45:00,6.4,6.41,6.39,6.4,144800.0,5.6126,5.6213,5.6038,5.6126,144800.0
2010-11-11 15:50:00,6.4,6.4,6.39,6.4,150400.0,5.6126,5.6126,5.6038,5.6126,150400.0
2010-11-11 15:55:00,6.4,6.41,6.4,6.41,324000.0,5.6126,5.6213,5.6126,5.6213,324000.0
2010-11-12 09:30:00,6.34,6.39,6.34,6.39,96000.0,5.56,5.6038,5.56,5.6038,96000.0
2010-11-12 09:35:00,6.39,6.39,6.37,6.38,92800.0,5.6038,5.6038,5.5863,5.595,92800.0
2010-11-12 09:40:00,6.37,6.4,6.37,6.38,51200.0,5.5863,5.6126,5.5863,5.595,51200.0
2010-11-12 09:45:00,6.39,6.4,6.39,6.4,41600.0,5.6038,5.6126,5.6038,5.6126,41600.0
2010-11-12 09:50:00,6.4,6.42,6.4,6.42,38400.0,5.6126,5.6301,5.6126,5.6301,38400.0
2010-11-12 09:55:00,6.42,6.42,6.4,6.4,121600.0,5.6301,5.6301,5.6126,5.6126,121600.0
2010-11-12 10:00:00,6.41,6.41,6.4,6.4,16000.0,5.6213,5.6213,5.6126,5.6126,16000.0
2010-11-12 10:05:00,6.4,6.4,6.39,6.4,15200.0,5.6126,5.6126,5.6038,5.6126,15200.0
2010-11-12 10:10:00,6.39,6.4,6.39,6.39,28800.0,5.6038,5.6126,5.6038,5.6038,28800.0
2010-11-12 10:15:00,6.39,6.41,6.39,6.4,94400.0,5.6038,5.6213,5.6038,5.6126,94400.0
2010-11-12 10:20:00,6.4,6.4,6.38,6.39,13600.0,5.6126,5.6126,5.595,5.6038,13600.0
2010-11-12 10:25:00,6.39,6.39,6.37,6.37,18400.0,5.6038,5.6038,5.5863,5.5863,18400.0
2010-11-12 10:30:00,6.37,6.37,6.36,6.37,22400.0,5.5863,5.5863,5.5775,5.5863,22400.0
2010-11-12 10:35:00,6.37,6.37,6.35,6.36,28000.0,5.5863,5.5863,5.5687,5.5775,28000.0
2010-11-12 10:40:00,6.36,6.37,6.36,6.37,28800.0,5.5775,5.5863,5.5775,5.5863,28800.0
2010-11-12 10:45:00,6.37,6.37,6.36,6.37,28000.0,5.5863,5.5863,5.5775,5.5863,28000.0
2010-11-12 10:50:00,6.36,6.36,6.35,6.35,32800.0,5.5775,5.5775,5.5687,5.5687,32800.0
2010-11-12 10:55:00,6.35,6.35,6.34,6.35,38400.0,5.5687,5.5687,5.56,5.5687,38400.0
2010-11-12 11:00:00,6.35,6.35,6.35,6.35,22400.0,5.5687,5.5687,5.5687,5.5687,22400.0
2010-11-12 11:05:00,6.35,6.35,6.33,6.34,47200.0,5.5687,5.5687,5.5512,5.56,47200.0
2010-11-12 11:10:00,6.34,6.34,6.33,6.34,46400.0,5.56,5.56,5.5512,5.56,46400.0
2010-11-12 11:15:00,6.34,6.34,6.33,6.33,21600.0,5.56,5.56,5.5512,5.5512,21600.0
2010-11-12 11:20:00,6.34,6.34,6.33,6.34,37600.0,5.56,5.56,5.5512,5.56,37600.0
2010-11-12 11:25:00,6.35,6.35,6.35,6.35,10400.0,5.5687,5.5687,5.5687,5.5687,10400.0
2010-11-12 11:30:00,6.35,6.36,6.35,6.36,15200.0,5.5687,5.5775,5.5687,5.5775,15200.0
2010-11-12 11:35:00,6.36,6.36,6.35,6.35,40800.0,5.5775,5.5775,5.5687,5.5687,40800.0
2010-11-12 11:40:00,6.35,6.35,6.34,6.35,26400.0,5.5687,5.5687,5.56,5.5687,26400.0
2010-11-12 11:45:00,6.35,6.35,6.34,6.34,60800.0,5.5687,5.5687,5.56,5.56,60800.0
2010-11-12 11:50:00,6.34,6.34,6.31,6.32,40000.0,5.56,5.56,5.5336,5.5424,40000.0
2010-11-12 11:55:00,6.32,6.33,6.32,6.33,30400.0,5.5424,5.5512,5.5424,5.5512,30400.0
2010-11-12 12:00:00,6.32,6.33,6.31,6.31,43200.0,5.5424,5.5512,5.5336,5.5336,43200.0
2010-11-12 12:05:00,6.32,6.33,6.32,6.33,19200.0,5.5424,5.5512,5.5424,5.5512,19200.0
2010-11-12 12:10:00,6.33,6.33,6.32,6.32,48800.0,5.5512,5.5512,5.5424,5.5424,48800.0
2010-11-12 12:15:00,6.32,6.32,6.31,6.31,13600.0,5.5424,5.5424,5.5336,5.5336,13600.0
2010-11-12 12:20:00,6.31,6.31,6.29,6.3,34400.0,5.5336,5.5336,5.5161,5.5249,34400.0
2010-11-12 12:25:00,6.3,6.3,6.29,6.29,40800.0,5.5249,5.5249,5.5161,5.5161,40800.0
2010-11-12 12:30:00,6.29,6.3,6.29,6.29,41600.0,5.5161,5.5249,5.5161,5.5161,41600.0
2010-11-12 12:35:00,6.29,6.3,6.28,6.3,80000.0,5.5161,5.5249,5.5073,5.5249,80000.0
2010-11-12 12:40:00,6.3,6.3,6.3,6.3,19200.0,5.5249,5.5249,5.5249,5.5249,19200.0
2010-11-12 12:45:00,6.3,6.3,6.29,6.29,8800.0,5.5249,5.5249,5.5161,5.5161,8800.0
2010-11-12 12:50:00,6.28,6.29,6.28,6.29,27200.0,5.5073,5.5161,5.5073,5.5161,27200.0
2010-11-12 12:55:00,6.29,6.29,6.28,6.29,33600.0,5.5161,5.5161,5.5073,5.5161,33600.0
2010-11-12 13:00:00,6.29,6.29,6.28,6.28,45600.0,5.5161,5.5161,5.5073,5.5073,45600.0
2010-11-12 13:05:00,6.29,6.29,6.28,6.28,14400.0,5.5161,5.5161,5.5073,5.5073,14400.0
2010-11-12 13:10:00,6.29,6.29,6.28,6.29,14400.0,5.5161,5.5161,5.5073,5.5161,14400.0
2010-11-12 13:15:00,6.3,6.3,6.3,6.3,14400.0,5.5249,5.5249,5.5249,5.5249,14400.0
2010-11-12 13:20:00,6.3,6.3,6.29,6.29,21600.0,5.5249,5.5249,5.5161,5.5161,21600.0
2010-11-12 13:25:00,6.29,6.31,6.29,6.31,52000.0,5.5161,5.5336,5.5161,5.5336,52000.0
2010-11-12 13:30:00,6.3,6.32,6.3,6.32,43200.0,5.5249,5.5424,5.5249,5.5424,43200.0
2010-11-12 13:35:00,6.31,6.32,6.31,6.32,34400.0,5.5336,5.5424,5.5336,5.5424,34400.0
2010-11-12 13:40:00,6.32,6.32,6.32,6.32,20800.0,5.5424,5.5424,5.5424,5.5424,20800.0
2010-11-12 13:45:00,6.31,6.32,6.3,6.31,49600.0,5.5336,5.5424,5.5249,5.5336,49600.0
2010-11-12 13:50:00,6.31,6.31,6.31,6.31,12000.0,5.5336,5.5336,5.5336,5.5336,12000.0
2010-11-12 13:55:00,6.3,6.31,6.3,6.3,46400.0,5.5249,5.5336,5.5249,5.5249,46400.0
2010-11-12 14:00:00,6.3,6.3,6.3,6.3,58400.0,5.5249,5.5249,5.5249,5.5249,58400.0
2010-11-12 14:05:00,6.3,6.3,6.3,6.3,17600.0,5.5249,5.5249,5.5249,5.5249,17600.0
2010-11-12 14:10:00,6.3,6.31,6.3,6.31,11200.0,5.5249,5.5336,5.5249,5.5336,11200.0
2010-11-12 14:15:00,6.31,6.32,6.31,6.32,18400.0,5.5336,5.5424,5.5336,5.5424,18400.0
2010-11-12 14:20:00,6.32,6.32,6.32,6.32,16000.0,5.5424,5.5424,5.5424,5.5424,16000.0
2010-11-12 14:25:00,6.32,6.32,6.31,6.31,17600.0,5.5424,5.5424,5.5336,5.5336,17600.0
2010-11-12 14:30:00,6.31,6.31,6.3,6.31,37600.0,5.5336,5.5336,5.5249,5.5336,37600.0
2010-11-12 14:35:00,6.31,6.32,6.31,6.31,28000.0,5.5336,5.5424,5.5336,5.5336,28000.0
2010-11-12 14:40:00,6.32,6.32,6.31,6.31,43200.0,5.5424,5.5424,5.5336,5.5336,43200.0
2010-11-12 14:45:00,6.31,6.33,6.31,6.33,48800.0,5.5336,5.5512,5.5336,5.5512,48800.0
2010-11-12 14:50:00,6.33,6.34,6.33,6.33,62400.0,5.5512,5.56,5.5512,5.5512,62400.0
2010-11-12 14:55:00,6.33,6.33,6.32,6.33,166400.0,5.5512,5.5512,5.5424,5.5512,166400.0
2010-11-12 15:00:00,6.33,6.35,6.33,6.35,163200.0,5.5512,5.5687,5.5512,5.5687,163200.0
2010-11-12 15:05:00,6.34,6.36,6.34,6.35,103200.0,5.56,5.5775,5.56,5.5687,103200.0
2010-11-12 15:10:00,6.35,6.35,6.34,6.34,47200.0,5.5687,5.5687,5.56,5.56,47200.0
2010-11-12 15:15:00,6.34,6.35,6.34,6.35,56000.0,5.56,5.5687,5.56,5.5687,56000.0
2010-11-12 15:20:00,6.35,6.36,6.34,6.35,84800.0,5.5687,5.5775,5.56,5.5687,84800.0
2010-11-12 15:25:00,6.34,6.35,6.34,6.34,175200.0,5.56,5.5687,5.56,5.56,175200.0
2010-11-12 15:30:00,6.34,6.34,6.33,6.34,105600.0,5.56,5.56,5.5512,5.56,105600.0
2010-11-12 15:35:00,6.34,6.34,6.33,6.33,121600.0,5.56,5.56,5.5512,5.5512,121600.0
2010-11-12 15:40:00,6.33,6.33,6.32,6.32,150400.0,5.5512,5.5512,5.5424,5.5424,150400.0
2010-11-12 15:45:00,6.32,6.33,6.32,6.33,184800.0,5.5424,5.5512,5.5424,5.5512,184800.0
2010-11-12 15:50:00,6.33,6.33,6.32,6.32,143200.0,5.5512,5.5512,5.5424,5.5424,143200.0
2010-11-12 15:55:00,6.32,6.33,6.32,6.32,396800.0,5.5424,5.5512,5.5424,5.5424,396800.0
2010-11-15 09:30:00,6.35,6.37,6.33,6.33,72000.0,5.5687,5.5863,5.5512,5.5512,72000.0
2010-11-15 09:35:00,6.35,6.37,6.34,6.34,84000.0,5.5687,5.5863,5.56,5.56,84000.0
2010-11-15 09:40:00,6.34,6.35,6.33,6.35,38400.0,5.56,5.5687,5.5512,5.5687,38400.0
2010-11-15 09:45:00,6.36,6.36,6.34,6.34,61600.0,5.5775,5.5775,5.56,5.56,61600.0
2010-11-15 09:50:00,6.34,6.35,6.33,6.33,41600.0,5.56,5.5687,5.5512,5.5512,41600.0
2010-11-15 09:55:00,6.33,6.35,6.32,6.34,96800.0,5.5512,5.5687,5.5424,5.56,96800.0
2010-11-15 10:00:00,6.33,6.34,6.33,6.34,30400.0,5.5512,5.56,5.5512,5.56,30400.0
2010-11-15 10:05:00,6.33,6.33,6.33,6.33,53600.0,5.5512,5.5512,5.5512,5.5512,53600.0
2010-11-15 10:10:00,6.33,6.34,6.32,6.34,38400.0,5.5512,5.56,5.5424,5.56,38400.0
2010-11-15 10:15:00,6.34,6.35,6.34,6.35,52800.0,5.56,5.5687,5.56,5.5687,52800.0
2010-11-15 10:20:00,6.35,6.36,6.34,6.35,27200.0,5.5687,5.5775,5.56,5.5687,27200.0
2010-11-15 10:25:00,6.36,6.36,6.35,6.35,52000.0,5.5775,5.5775,5.5687,5.5687,52000.0
2010-11-15 10:30:00,6.35,6.35,6.35,6.35,112800.0,5.5687,5.5687,5.5687,5.5687,112800.0
2010-11-15 10:35:00,6.35,6.37,6.35,6.36,36800.0,5.5687,5.5863,5.5687,5.5775,36800.0
2010-11-15 10:40:00,6.37,6.37,6.35,6.36,42400.0,5.5863,5.5863,5.5687,5.5775,42400.0
2010-11-15 10:45:00,6.36,6.36,6.36,6.36,20800.0,5.5775,5.5775,5.5775,5.5775,20800.0
2010-11-15 10:50:00,6.37,6.37,6.35,6.35,59200.0,5.5863,5.5863,5.5687,5.5687,59200.0
2010-11-15 10:55:00,6.36,6.36,6.34,6.34,92000.0,5.5775,5.5775,5.56,5.56,92000.0
2010-11-15 11:00:00,6.34,6.35,6.33,6.33,58400.0,5.56,5.5687,5.5512,5.5512,58400.0
2010-11-15 11:05:00,6.33,6.33,6.32,6.32,34400.0,5.5512,5.5512,5.5424,5.5424,34400.0
2010-11-15 11:10:00,6.32,6.33,6.32,6.33,68800.0,5.5424,5.5512,5.5424,5.5512,68800.0
2010-11-15 11:15:00,6.33,6.33,6.33,6.33,43200.0,5.5512,5.5512,5.5512,5.5512,43200.0
2010-11-15 11:20:00,6.33,6.33,6.33,6.33,59200.0,5.5512,5.5512,5.5512,5.5512,59200.0
2010-11-15 11:25:00,6.33,6.33,6.32,6.33,32000.0,5.5512,5.5512,5.5424,5.5512,32000.0
2010-11-15 11:30:00,6.33,6.33,6.32,6.33,49600.0,5.5512,5.5512,5.5424,5.5512,49600.0
2010-11-15 11:35:00,6.33,6.34,6.33,6.34,32800.0,5.5512,5.56,5.5512,5.56,32800.0
2010-11-15 11:40:00,6.34,6.35,6.34,6.34,249600.0,5.56,5.5687,5.56,5.56,249600.0
2010-11-15 11:45:00,6.35,6.35,6.34,6.34,80000.0,5.5687,5.5687,5.56,5.56,80000.0
2010-11-15 11:50:00,6.34,6.34,6.34,6.34,108800.0,5.56,5.56,5.56,5.56,108800.0
2010-11-15 11:55:00,6.34,6.34,6.34,6.34,22400.0,5.56,5.56,5.56,5.56,22400.0
2010-11-15 12:00:00,6.34,6.34,6.34,6.34,30400.0,5.56,5.56,5.56,5.56,30400.0
2010-11-15 12:05:00,6.34,6.34,6.33,6.34,31200.0,5.56,5.56,5.5512,5.56,31200.0
2010-11-15 12:10:00,6.34,6.34,6.33,6.33,23200.0,5.56,5.56,5.5512,5.5512,23200.0
2010-11-15 12:15:00,6.33,6.33,6.33,6.33,28800.0,5.5512,5.5512,5.5512,5.5512,28800.0
2010-11-15 12:20:00,6.33,6.33,6.32,6.32,20800.0,5.5512,5.5512,5.5424,5.5424,20800.0
2010-11-15 12:25:00,6.33,6.34,6.33,6.33,25600.0,5.5512,5.56,5.5512,5.5512,25600.0
2010-11-15 12:30:00,6.33,6.34,6.33,6.33,11200.0,5.5512,5.56,5.5512,5.5512,11200.0
2010-11-15 12:35:00,6.34,6.34,6.34,6.34,18400.0,5.56,5.56,5.56,5.56,18400.0
2010-11-15 12:40:00,6.34,6.34,6.34,6.34,21600.0,5.56,5.56,5.56,5.56,21600.0
2010-11-15 12:45:00,6.34,6.34,6.34,6.34,232800.0,5.56,5.56,5.56,5.56,232800.0
2010-11-15 12:50:00,6.34,6.35,6.34,6.34,50400.0,5.56,5.5687,5.56,5.56,50400.0
2010-11-15 12:55:00,6.34,6.34,6.34,6.34,17600.0,5.56,5.56,5.56,5.56,17600.0
2010-11-15 13:00:00,6.34,6.34,6.34,6.34,27200.0,5.56,5.56,5.56,5.56,27200.0
2010-11-15 13:05:00,6.33,6.34,6.33,6.33,22400.0,5.5512,5.56,5.5512,5.5512,22400.0
2010-11-15 13:10:00,6.33,6.34,6.33,6.34,33600.0,5.5512,5.56,5.5512,5.56,33600.0
2010-11-15 13:15:00,6.34,6.34,6.34,6.34,10400.0,5.56,5.56,5.56,5.56,10400.0
2010-11-15 13:20:00,6.34,6.36,6.34,6.36,60000.0,5.56,5.5775,5.56,5.5775,60000.0
2010-11-15 13:25:00,6.35,6.36,6.35,6.35,54400.0,5.5687,5.5775,5.5687,5.5687,54400.0
2010-11-15 13:30:00,6.35,6.35,6.35,6.35,20800.0,5.5687,5.5687,5.5687,5.5687,20800.0
2010-11-15 13:35:00,6.35,6.35,6.34,6.34,28800.0,5.5687,5.5687,5.56,5.56,28800.0
2010-11-15 13:40:00,6.34,6.35,6.34,6.35,37600.0,5.56,5.5687,5.56,5.5687,37600.0
2010-11-15 13:45:00,6.35,6.35,6.34,6.34,30400.0,5.5687,5.5687,5.56,5.56,30400.0
2010-11-15 13:50:00,6.35,6.35,6.34,6.35,36000.0,5.5687,5.5687,5.56,5.5687,36000.0
2010-11-15 13:55:00,6.35,6.35,6.34,6.34,28800.0,5.5687,5.5687,5.56,5.56,28800.0
2010-11-15 14:00:00,6.34,6.34,6.34,6.34,20800.0,5.56,5.56,5.56,5.56,20800.0
2010-11-15 14:05:00,6.34,6.35,6.33,6.34,47200.0,5.56,5.5687,5.5512,5.56,47200.0
2010-11-15 14:10:00,6.34,6.34,6.33,6.34,20000.0,5.56,5.56,5.5512,5.56,20000.0
2010-11-15 14:15:00,6.34,6.34,6.33,6.33,36000.0,5.56,5.56,5.5512,5.5512,36000.0
2010-11-15 14:20:00,6.33,6.33,6.32,6.33,431200.0,5.5512,5.5512,5.5424,5.5512,431200.0
2010-11-15 14:25:00,6.33,6.33,6.32,6.33,19200.0,5.5512,5.5512,5.5424,5.5512,19200.0
2010-11-15 14:30:00,6.33,6.33,6.32,6.32,61600.0,5.5512,5.5512,5.5424,5.5424,61600.0
2010-11-15 14:35:00,6.32,6.33,6.32,6.33,46400.0,5.5424,5.5512,5.5424,5.5512,46400.0
2010-11-15 14:40:00,6.33,6.34,6.33,6.34,50400.0,5.5512,5.56,5.5512,5.56,50400.0
2010-11-15 14:45:00,6.34,6.34,6.33,6.34,52000.0,5.56,5.56,5.5512,5.56,52000.0
2010-11-15 14:50:00,6.33,6.34,6.33,6.33,75200.0,5.5512,5.56,5.5512,5.5512,75200.0
2010-11-15 14:55:00,6.33,6.34,6.33,6.33,30400.0,5.5512,5.56,5.5512,5.5512,30400.0
2010-11-15 15:00:00,6.33,6.33,6.33,6.33,49600.0,5.5512,5.5512,5.5512,5.5512,49600.0
2010-11-15 15:05:00,6.33,6.33,6.32,6.33,23200.0,5.5512,5.5512,5.5424,5.5512,23200.0
2010-11-15 15:10:00,6.33,6.34,6.32,6.33,56800.0,5.5512,5.56,5.5424,5.5512,56800.0
2010-11-15 15:15:00,6.32,6.32,6.31,6.32,87200.0,5.5424,5.5424,5.5336,5.5424,87200.0
2010-11-15 15:20:00,6.31,6.32,6.3,6.3,147200.0,5.5336,5.5424,5.5249,5.5249,147200.0
2010-11-15 15:25:00,6.3,6.31,6.3,6.31,114400.0,5.5249,5.5336,5.5249,5.5336,114400.0
2010-11-15 15:30:00,6.31,6.31,6.3,6.31,81600.0,5.5336,5.5336,5.5249,5.5336,81600.0
2010-11-15 15:35:00,6.31,6.31,6.29,6.3,204800.0,5.5336,5.5336,5.5161,5.5249,204800.0
2010-11-15 15:40:00,6.3,6.31,6.3,6.31,174400.0,5.5249,5.5336,5.5249,5.5336,174400.0
2010-11-15 15:45:00,6.31,6.31,6.3,6.3,204000.0,5.5336,5.5336,5.5249,5.5249,204000.0
2010-11-15 15:50:00,6.3,6.3,6.29,6.29,165600.0,5.5249,5.5249,5.5161,5.5161,165600.0
2010-11-15 15:55:00,6.29,6.3,6.29,6.29,251200.0,5.5161,5.5249,5.5161,5.5161,251200.0
2010-11-16 09:30:00,6.23,6.24,6.22,6.22,81600.0,5.4635,5.4723,5.4547,5.4547,81600.0
2010-11-16 09:35:00,6.23,6.25,6.22,6.22,83200.0,5.4635,5.481,5.4547,5.4547,83200.0
2010-11-16 09:40:00,6.22,6.24,6.22,6.22,167200.0,5.4547,5.4723,5.4547,5.4547,167200.0
2010-11-16 09:45:00,6.22,6.22,6.19,6.19,109600.0,5.4547,5.4547,5.4284,5.4284,109600.0
2010-11-16 09:50:00,6.19,6.2,6.18,6.19,112000.0,5.4284,5.4372,5.4196,5.4284,112000.0
2010-11-16 09:55:00,6.19,6.2,6.18,6.2,218400.0,5.4284,5.4372,5.4196,5.4372,218400.0
2010-11-16 10:00:00,6.2,6.21,6.18,6.21,147200.0,5.4372,5.446,5.4196,5.446,147200.0
2010-11-16 10:05:00,6.21,6.22,6.2,6.21,304000.0,5.446,5.4547,5.4372,5.446,304000.0
2010-11-16 10:10:00,6.21,6.22,6.21,6.22,126400.0,5.446,5.4547,5.446,5.4547,126400.0
2010-11-16 10:15:00,6.22,6.22,6.2,6.2,117600.0,5.4547,5.4547,5.4372,5.4372,117600.0
2010-11-16 10:20:00,6.2,6.2,6.18,6.18,119200.0,5.4372,5.4372,5.4196,5.4196,119200.0
2010-11-16 10:25:00,6.18,6.19,6.18,6.19,73600.0,5.4196,5.4284,5.4196,5.4284,73600.0
2010-11-16 10:30:00,6.19,6.19,6.16,6.16,122400.0,5.4284,5.4284,5.4021,5.4021,122400.0
2010-11-16 10:35:00,6.16,6.17,6.16,6.16,230400.0,5.4021,5.4109,5.4021,5.4021,230400.0
2010-11-16 10:40:00,6.16,6.17,6.15,6.17,60000.0,5.4021,5.4109,5.3933,5.4109,60000.0
2010-11-16 10:45:00,6.17,6.17,6.16,6.17,79200.0,5.4109,5.4109,5.4021,5.4109,79200.0
2010-11-16 10:50:00,6.17,6.18,6.16,6.16,69600.0,5.4109,5.4196,5.4021,5.4021,69600.0
2010-11-16 10:55:00,6.15,6.16,6.15,6.15,91200.0,5.3933,5.4021,5.3933,5.3933,91200.0
2010-11-16 11:00:00,6.15,6.15,6.14,6.14,52800.0,5.3933,5.3933,5.3846,5.3846,52800.0
2010-11-16 11:05:00,6.14,6.14,6.11,6.12,161600.0,5.3846,5.3846,5.3583,5.367,161600.0
2010-11-16 11:10:00,6.12,6.12,6.11,6.12,208000.0,5.367,5.367,5.3583,5.367,208000.0
2010-11-16 11:15:00,6.11,6.12,6.09,6.09,126400.0,5.3583,5.367,5.3407,5.3407,126400.0
2010-11-16 11:20:00,6.09,6.11,6.09,6.1,192800.0,5.3407,5.3583,5.3407,5.3495,192800.0
2010-11-16 11:25:00,6.1,6.11,6.1,6.11,33600.0,5.3495,5.3583,5.3495,5.3583,33600.0
2010-11-16 11:30:00,6.11,6.12,6.11,6.11,67200.0,5.3583,5.367,5.3583,5.3583,67200.0
2010-11-16 11:35:00,6.11,6.11,6.1,6.1,125600.0,5.3583,5.3583,5.3495,5.3495,125600.0
2010-11-16 11:40:00,6.1,6.1,6.07,6.07,100000.0,5.3495,5.3495,5.3232,5.3232,100000.0
2010-11-16 11:45:00,6.07,6.08,6.07,6.08,108000.0,5.3232,5.3319,5.3232,5.3319,108000.0
2010-11-16 11:50:00,6.09,6.09,6.08,6.09,35200.0,5.3407,5.3407,5.3319,5.3407,35200.0
2010-11-16 11:55:00,6.09,6.1,6.08,6.1,50400.0,5.3407,5.3495,5.3319,5.3495,50400.0
2010-11-16 12:00:00,6.1,6.11,6.1,6.1,92000.0,5.3495,5.3583,5.3495,5.3495,92000.0
2010-11-16 12:05:00,6.1,6.11,6.1,6.11,46400.0,5.3495,5.3583,5.3495,5.3583,46400.0
2010-11-16 12:10:00,6.11,6.11,6.09,6.11,477600.0,5.3583,5.3583,5.3407,5.3583,477600.0
2010-11-16 12:15:00,6.11,6.12,6.11,6.11,70400.0,5.3583,5.367,5.3583,5.3583,70400.0
2010-11-16 12:20:00,6.11,6.11,6.09,6.09,144800.0,5.3583,5.3583,5.3407,5.3407,144800.0
2010-11-16 12:25:00,6.09,6.1,6.09,6.1,70400.0,5.3407,5.3495,5.3407,5.3495,70400.0
2010-11-16 12:30:00,6.1,6.1,6.09,6.09,127200.0,5.3495,5.3495,5.3407,5.3407,127200.0
2010-11-16 12:35:00,6.09,6.1,6.09,6.1,92800.0,5.3407,5.3495,5.3407,5.3495,92800.0
2010-11-16 12:40:00,6.1,6.1,6.09,6.1,95200.0,5.3495,5.3495,5.3407,5.3495,95200.0
2010-11-16 12:45:00,6.1,6.11,6.09,6.1,88800.0,5.3495,5.3583,5.3407,5.3495,88800.0
2010-11-16 12:50:00,6.1,6.11,6.1,6.1,77600.0,5.3495,5.3583,5.3495,5.3495,77600.0
2010-11-16 12:55:00,6.11,6.12,6.1,6.12,38400.0,5.3583,5.367,5.3495,5.367,38400.0
2010-11-16 13:00:00,6.12,6.12,6.11,6.11,63200.0,5.367,5.367,5.3583,5.3583,63200.0
2010-11-16 13:05:00,6.11,6.12,6.11,6.12,67200.0,5.3583,5.367,5.3583,5.367,67200.0
2010-11-16 13:10:00,6.12,6.12,6.11,6.11,142400.0,5.367,5.367,5.3583,5.3583,142400.0
2010-11-16 13:15:00,6.11,6.12,6.1,6.11,76000.0,5.3583,5.367,5.3495,5.3583,76000.0
2010-11-16 13:20:00,6.11,6.11,6.11,6.11,93600.0,5.3583,5.3583,5.3583,5.3583,93600.0
2010-11-16 13:25:00,6.11,6.12,6.11,6.11,56800.0,5.3583,5.367,5.3583,5.3583,56800.0
2010-11-16 13:30:00,6.11,6.12,6.11,6.12,151200.0,5.3583,5.367,5.3583,5.367,151200.0
2010-11-16 13:35:00,6.12,6.13,6.12,6.13,391200.0,5.367,5.3758,5.367,5.3758,391200.0
2010-11-16 13:40:00,6.13,6.13,6.12,6.13,72000.0,5.3758,5.3758,5.367,5.3758,72000.0
2010-11-16 13:45:00,6.13,6.13,6.12,6.12,80800.0,5.3758,5.3758,5.367,5.367,80800.0
2010-11-16 13:50:00,6.12,6.13,6.12,6.13,156800.0,5.367,5.3758,5.367,5.3758,156800.0
2010-11-16 13:55:00,6.13,6.13,6.12,6.12,171200.0,5.3758,5.3758,5.367,5.367,171200.0
2010-11-16 14:00:00,6.12,6.13,6.12,6.12,120000.0,5.367,5.3758,5.367,5.367,120000.0
2010-11-16 14:05:00,6.12,6.13,6.12,6.13,100000.0,5.367,5.3758,5.367,5.3758,100000.0
2010-11-16 14:10:00,6.13,6.13,6.12,6.13,127200.0,5.3758,5.3758,5.367,5.3758,127200.0
2010-11-16 14:15:00,6.13,6.13,6.12,6.12,104000.0,5.3758,5.3758,5.367,5.367,104000.0
2010-11-16 14:20:00,6.12,6.13,6.11,6.11,151200.0,5.367,5.3758,5.3583,5.3583,151200.0
2010-11-16 14:25:00,6.11,6.12,6.11,6.11,116800.0,5.3583,5.367,5.3583,5.3583,116800.0
2010-11-16 14:30:00,6.11,6.12,6.11,6.11,132800.0,5.3583,5.367,5.3583,5.3583,132800.0
2010-11-16 14:35:00,6.11,6.11,6.1,6.1,110400.0,5.3583,5.3583,5.3495,5.3495,110400.0
2010-11-16 14:40:00,6.1,6.11,6.09,6.11,174400.0,5.3495,5.3583,5.3407,5.3583,174400.0
2010-11-16 14:45:00,6.11,6.12,6.11,6.12,104800.0,5.3583,5.367,5.3583,5.367,104800.0
2010-11-16 14:50:00,6.11,6.12,6.11,6.12,108800.0,5.3583,5.367,5.3583,5.367,108800.0
2010-11-16 14:55:00,6.12,6.13,6.11,6.12,220000.0,5.367,5.3758,5.3583,5.367,220000.0
2010-11-16 15:00:00,6.12,6.13,6.12,6.12,200800.0,5.367,5.3758,5.367,5.367,200800.0
2010-11-16 15:05:00,6.12,6.12,6.12,6.12,72800.0,5.367,5.367,5.367,5.367,72800.0
2010-11-16 15:10:00,6.12,6.12,6.11,6.11,128000.0,5.367,5.367,5.3583,5.3583,128000.0
2010-11-16 15:15:00,6.11,6.11,6.1,6.11,164800.0,5.3583,5.3583,5.3495,5.3583,164800.0
2010-11-16 15:20:00,6.11,6.12,6.11,6.12,144800.0,5.3583,5.367,5.3583,5.367,144800.0
2010-11-16 15:25:00,6.12,6.12,6.11,6.11,112800.0,5.367,5.367,5.3583,5.3583,112800.0
2010-11-16 15:30:00,6.11,6.12,6.1,6.11,259200.0,5.3583,5.367,5.3495,5.3583,259200.0
2010-11-16 15:35:00,6.11,6.11,6.1,6.1,252000.0,5.3583,5.3583,5.3495,5.3495,252000.0
2010-11-16 15:40:00,6.1,6.11,6.1,6.11,165600.0,5.3495,5.3583,5.3495,5.3583,165600.0
2010-11-16 15:45:00,6.11,6.12,6.1,6.11,265600.0,5.3583,5.367,5.3495,5.3583,265600.0
2010-11-16 15:50:00,6.11,6.12,6.1,6.11,246400.0,5.3583,5.367,5.3495,5.3583,246400.0
2010-11-16 15:55:00,6.11,6.12,6.11,6.12,315200.0,5.3583,5.367,5.3583,5.367,315200.0
2010-11-17 09:30:00,6.13,6.15,6.12,6.13,105600.0,5.3758,5.3933,5.367,5.3758,105600.0
2010-11-17 09:35:00,6.13,6.13,6.11,6.11,100800.0,5.3758,5.3758,5.3583,5.3583,100800.0
2010-11-17 09:40:00,6.11,6.12,6.09,6.09,115200.0,5.3583,5.367,5.3407,5.3407,115200.0
2010-11-17 09:45:00,6.09,6.12,6.09,6.12,153600.0,5.3407,5.367,5.3407,5.367,153600.0
2010-11-17 09:50:00,6.11,6.13,6.11,6.13,173600.0,5.3583,5.3758,5.3583,5.3758,173600.0
2010-11-17 09:55:00,6.13,6.14,6.12,6.14,91200.0,5.3758,5.3846,5.367,5.3846,91200.0
2010-11-17 10:00:00,6.14,6.14,6.13,6.13,156800.0,5.3846,5.3846,5.3758,5.3758,156800.0
2010-11-17 10:05:00,6.13,6.14,6.13,6.14,80800.0,5.3758,5.3846,5.3758,5.3846,80800.0
2010-11-17 10:10:00,6.14,6.14,6.13,6.13,65600.0,5.3846,5.3846,5.3758,5.3758,65600.0
2010-11-17 10:15:00,6.14,6.16,6.14,6.16,147200.0,5.3846,5.4021,5.3846,5.4021,147200.0
2010-11-17 10:20:00,6.16,6.17,6.15,6.15,134400.0,5.4021,5.4109,5.3933,5.3933,134400.0
2010-11-17 10:25:00,6.15,6.16,6.15,6.16,40000.0,5.3933,5.4021,5.3933,5.4021,40000.0
2010-11-17 10:30:00,6.16,6.16,6.14,6.15,121600.0,5.4021,5.4021,5.3846,5.3933,121600.0
2010-11-17 10:35:00,6.15,6.15,6.13,6.13,33600.0,5.3933,5.3933,5.3758,5.3758,33600.0
2010-11-17 10:40:00,6.14,6.15,6.14,6.14,77600.0,5.3846,5.3933,5.3846,5.3846,77600.0
2010-11-17 10:45:00,6.14,6.15,6.14,6.15,43200.0,5.3846,5.3933,5.3846,5.3933,43200.0
2010-11-17 10:50:00,6.15,6.15,6.14,6.15,63200.0,5.3933,5.3933,5.3846,5.3933,63200.0
2010-11-17 10:55:00,6.15,6.15,6.13,6.13,88000.0,5.3933,5.3933,5.3758,5.3758,88000.0
2010-11-17 11:00:00,6.13,6.15,6.13,6.14,42400.0,5.3758,5.3933,5.3758,5.3846,42400.0
2010-11-17 11:05:00,6.14,6.14,6.13,6.13,44000.0,5.3846,5.3846,5.3758,5.3758,44000.0
2010-11-17 11:10:00,6.14,6.15,6.14,6.14,19200.0,5.3846,5.3933,5.3846,5.3846,19200.0
2010-11-17 11:15:00,6.15,6.15,6.15,6.15,37600.0,5.3933,5.3933,5.3933,5.3933,37600.0
2010-11-17 11:20:00,6.15,6.15,6.15,6.15,117600.0,5.3933,5.3933,5.3933,5.3933,117600.0
2010-11-17 11:25:00,6.15,6.16,6.15,6.15,24800.0,5.3933,5.4021,5.3933,5.3933,24800.0
2010-11-17 11:30:00,6.15,6.15,6.14,6.14,24800.0,5.3933,5.3933,5.3846,5.3846,24800.0
2010-11-17 11:35:00,6.14,6.15,6.14,6.15,64000.0,5.3846,5.3933,5.3846,5.3933,64000.0
2010-11-17 11:40:00,6.15,6.15,6.14,6.15,19200.0,5.3933,5.3933,5.3846,5.3933,19200.0
2010-11-17 11:45:00,6.14,6.15,6.13,6.13,23200.0,5.3846,5.3933,5.3758,5.3758,23200.0
2010-11-17 11:50:00,6.13,6.15,6.13,6.14,44000.0,5.3758,5.3933,5.3758,5.3846,44000.0
2010-11-17 11:55:00,6.15,6.16,6.15,6.15,15200.0,5.3933,5.4021,5.3933,5.3933,15200.0
2010-11-17 12:00:00,6.15,6.16,6.15,6.15,57600.0,5.3933,5.4021,5.3933,5.3933,57600.0
2010-11-17 12:05:00,6.15,6.16,6.15,6.15,75200.0,5.3933,5.4021,5.3933,5.3933,75200.0
2010-11-17 12:10:00,6.15,6.15,6.15,6.15,26400.0,5.3933,5.3933,5.3933,5.3933,26400.0
2010-11-17 12:15:00,6.15,6.15,6.14,6.14,25600.0,5.3933,5.3933,5.3846,5.3846,25600.0
2010-11-17 12:20:00,6.15,6.16,6.15,6.16,51200.0,5.3933,5.4021,5.3933,5.4021,51200.0
2010-11-17 12:25:00,6.16,6.16,6.14,6.15,56000.0,5.4021,5.4021,5.3846,5.3933,56000.0
2010-11-17 12:30:00,6.15,6.15,6.14,6.15,24800.0,5.3933,5.3933,5.3846,5.3933,24800.0
2010-11-17 12:35:00,6.14,6.15,6.14,6.15,25600.0,5.3846,5.3933,5.3846,5.3933,25600.0
2010-11-17 12:40:00,6.15,6.15,6.15,6.15,36000.0,5.3933,5.3933,5.3933,5.3933,36000.0
2010-11-17 12:45:00,6.15,6.15,6.15,6.15,26400.0,5.3933,5.3933,5.3933,5.3933,26400.0
2010-11-17 12:50:00,6.15,6.15,6.15,6.15,46400.0,5.3933,5.3933,5.3933,5.3933,46400.0
2010-11-17 12:55:00,6.15,6.15,6.14,6.14,49600.0,5.3933,5.3933,5.3846,5.3846,49600.0
2010-11-17 13:00:00,6.14,6.14,6.13,6.13,43200.0,5.3846,5.3846,5.3758,5.3758,43200.0
2010-11-17 13:05:00,6.13,6.14,6.13,6.14,27200.0,5.3758,5.3846,5.3758,5.3846,27200.0
2010-11-17 13:10:00,6.14,6.14,6.14,6.14,5600.0,5.3846,5.3846,5.3846,5.3846,5600.0
2010-11-17 13:15:00,6.14,6.15,6.14,6.14,46400.0,5.3846,5.3933,5.3846,5.3846,46400.0
2010-11-17 13:20:00,6.14,6.15,6.14,6.14,127200.0,5.3846,5.3933,5.3846,5.3846,127200.0
2010-11-17 13:25:00,6.14,6.15,6.14,6.15,52000.0,5.3846,5.3933,5.3846,5.3933,52000.0
2010-11-17 13:30:00,6.15,6.15,6.15,6.15,28000.0,5.3933,5.3933,5.3933,5.3933,28000.0
2010-11-17 13:35:00,6.15,6.15,6.14,6.14,96000.0,5.3933,5.3933,5.3846,5.3846,96000.0
2010-11-17 13:40:00,6.15,6.15,6.13,6.13,49600.0,5.3933,5.3933,5.3758,5.3758,49600.0
2010-11-17 13:45:00,6.13,6.14,6.13,6.13,76800.0,5.3758,5.3846,5.3758,5.3758,76800.0
2010-11-17 13:50:00,6.14,6.14,6.14,6.14,16000.0,5.3846,5.3846,5.3846,5.3846,16000.0
2010-11-17 13:55:00,6.14,6.14,6.13,6.13,28000.0,5.3846,5.3846,5.3758,5.3758,28000.0
2010-11-17 14:00:00,6.14,6.14,6.13,6.13,133600.0,5.3846,5.3846,5.3758,5.3758,133600.0
2010-11-17 14:05:00,6.13,6.13,6.12,6.13,128000.0,5.3758,5.3758,5.367,5.3758,128000.0
2010-11-17 14:10:00,6.13,6.13,6.12,6.13,29600.0,5.3758,5.3758,5.367,5.3758,29600.0
2010-11-17 14:15:00,6.13,6.13,6.12,6.13,30400.0,5.3758,5.3758,5.367,5.3758,30400.0
2010-11-17 14:20:00,6.12,6.13,6.12,6.13,78400.0,5.367,5.3758,5.367,5.3758,78400.0
2010-11-17 14:25:00,6.13,6.13,6.13,6.13,48000.0,5.3758,5.3758,5.3758,5.3758,48000.0
2010-11-17 14:30:00,6.13,6.14,6.13,6.14,80000.0,5.3758,5.3846,5.3758,5.3846,80000.0
2010-11-17 14:35:00,6.14,6.14,6.14,6.14,52800.0,5.3846,5.3846,5.3846,5.3846,52800.0
2010-11-17 14:40:00,6.14,6.15,6.14,6.14,180000.0,5.3846,5.3933,5.3846,5.3846,180000.0
2010-11-17 14:45:00,6.14,6.14,6.14,6.14,168000.0,5.3846,5.3846,5.3846,5.3846,168000.0
2010-11-17 14:50:00,6.14,6.14,6.14,6.14,164800.0,5.3846,5.3846,5.3846,5.3846,164800.0
2010-11-17 14:55:00,6.14,6.14,6.14,6.14,229600.0,5.3846,5.3846,5.3846,5.3846,229600.0
2010-11-17 15:00:00,6.14,6.15,6.14,6.14,114400.0,5.3846,5.3933,5.3846,5.3846,114400.0
2010-11-17 15:05:00,6.14,6.14,6.13,6.14,358400.0,5.3846,5.3846,5.3758,5.3846,358400.0
2010-11-17 15:10:00,6.14,6.14,6.13,6.14,184800.0,5.3846,5.3846,5.3758,5.3846,184800.0
2010-11-17 15:15:00,6.14,6.14,6.14,6.14,210400.0,5.3846,5.3846,5.3846,5.3846,210400.0
2010-11-17 15:20:00,6.14,6.15,6.14,6.14,224000.0,5.3846,5.3933,5.3846,5.3846,224000.0
2010-11-17 15:25:00,6.14,6.14,6.12,6.13,197600.0,5.3846,5.3846,5.367,5.3758,197600.0
2010-11-17 15:30:00,6.13,6.14,6.13,6.14,178400.0,5.3758,5.3846,5.3758,5.3846,178400.0
2010-11-17 15:35:00,6.14,6.15,6.14,6.14,283200.0,5.3846,5.3933,5.3846,5.3846,283200.0
2010-11-17 15:40:00,6.14,6.15,6.14,6.15,156800.0,5.3846,5.3933,5.3846,5.3933,156800.0
2010-11-17 15:45:00,6.14,6.15,6.14,6.15,224000.0,5.3846,5.3933,5.3846,5.3933,224000.0
2010-11-17 15:50:00,6.15,6.15,6.14,6.15,248000.0,5.3933,5.3933,5.3846,5.3933,248000.0
2010-11-17 15:55:00,6.14,6.15,6.13,6.14,436000.0,5.3846,5.3933,5.3758,5.3846,436000.0
2010-11-18 09:30:00,6.22,6.24,6.21,6.23,114400.0,5.4547,5.4723,5.446,5.4635,114400.0
2010-11-18 09:35:00,6.24,6.24,6.23,6.24,50400.0,5.4723,5.4723,5.4635,5.4723,50400.0
2010-11-18 09:40:00,6.24,6.26,6.23,6.25,120800.0,5.4723,5.4898,5.4635,5.481,120800.0
2010-11-18 09:45:00,6.25,6.27,6.24,6.27,78400.0,5.481,5.4986,5.4723,5.4986,78400.0
2010-11-18 09:50:00,6.27,6.28,6.27,6.27,82400.0,5.4986,5.5073,5.4986,5.4986,82400.0
2010-11-18 09:55:00,6.26,6.27,6.26,6.26,52000.0,5.4898,5.4986,5.4898,5.4898,52000.0
2010-11-18 10:00:00,6.27,6.29,6.26,6.28,119200.0,5.4986,5.5161,5.4898,5.5073,119200.0
2010-11-18 10:05:00,6.28,6.3,6.28,6.3,76800.0,5.5073,5.5249,5.5073,5.5249,76800.0
2010-11-18 10:10:00,6.3,6.31,6.3,6.31,65600.0,5.5249,5.5336,5.5249,5.5336,65600.0
2010-11-18 10:15:00,6.31,6.32,6.31,6.31,72800.0,5.5336,5.5424,5.5336,5.5336,72800.0
2010-11-18 10:20:00,6.31,6.31,6.31,6.31,37600.0,5.5336,5.5336,5.5336,5.5336,37600.0
2010-11-18 10:25:00,6.31,6.33,6.31,6.33,68800.0,5.5336,5.5512,5.5336,5.5512,68800.0
2010-11-18 10:30:00,6.32,6.33,6.32,6.32,59200.0,5.5424,5.5512,5.5424,5.5424,59200.0
2010-11-18 10:35:00,6.33,6.33,6.33,6.33,72000.0,5.5512,5.5512,5.5512,5.5512,72000.0
2010-11-18 10:40:00,6.33,6.34,6.33,6.33,73600.0,5.5512,5.56,5.5512,5.5512,73600.0
2010-11-18 10:45:00,6.33,6.34,6.33,6.34,86400.0,5.5512,5.56,5.5512,5.56,86400.0
2010-11-18 10:50:00,6.34,6.35,6.34,6.35,128800.0,5.56,5.5687,5.56,5.5687,128800.0
2010-11-18 10:55:00,6.35,6.35,6.35,6.35,223200.0,5.5687,5.5687,5.5687,5.5687,223200.0
2010-11-18 11:00:00,6.35,6.36,6.35,6.36,132800.0,5.5687,5.5775,5.5687,5.5775,132800.0
2010-11-18 11:05:00,6.36,6.36,6.34,6.34,98400.0,5.5775,5.5775,5.56,5.56,98400.0
2010-11-18 11:10:00,6.34,6.34,6.34,6.34,56800.0,5.56,5.56,5.56,5.56,56800.0
2010-11-18 11:15:00,6.34,6.34,6.34,6.34,41600.0,5.56,5.56,5.56,5.56,41600.0
2010-11-18 11:20:00,6.34,6.34,6.34,6.34,67200.0,5.56,5.56,5.56,5.56,67200.0
2010-11-18 11:25:00,6.34,6.34,6.34,6.34,39200.0,5.56,5.56,5.56,5.56,39200.0
2010-11-18 11:30:00,6.34,6.35,6.34,6.35,64000.0,5.56,5.5687,5.56,5.5687,64000.0
2010-11-18 11:35:00,6.35,6.35,6.35,6.35,24000.0,5.5687,5.5687,5.5687,5.5687,24000.0
2010-11-18 11:40:00,6.35,6.35,6.34,6.34,28000.0,5.5687,5.5687,5.56,5.56,28000.0
2010-11-18 11:45:00,6.34,6.34,6.33,6.33,32000.0,5.56,5.56,5.5512,5.5512,32000.0
2010-11-18 11:50:00,6.33,6.34,6.33,6.34,46400.0,5.5512,5.56,5.5512,5.56,46400.0
2010-11-18 11:55:00,6.34,6.34,6.33,6.33,48000.0,5.56,5.56,5.5512,5.5512,48000.0
2010-11-18 12:00:00,6.34,6.35,6.34,6.35,35200.0,5.56,5.5687,5.56,5.5687,35200.0
2010-11-18 12:05:00,6.34,6.35,6.34,6.35,20800.0,5.56,5.5687,5.56,5.5687,20800.0
2010-11-18 12:10:00,6.35,6.35,6.34,6.35,24000.0,5.5687,5.5687,5.56,5.5687,24000.0
2010-11-18 12:15:00,6.35,6.35,6.35,6.35,47200.0,5.5687,5.5687,5.5687,5.5687,47200.0
2010-11-18 12:20:00,6.35,6.35,6.35,6.35,15200.0,5.5687,5.5687,5.5687,5.5687,15200.0
2010-11-18 12:25:00,6.35,6.35,6.35,6.35,20000.0,5.5687,5.5687,5.5687,5.5687,20000.0
2010-11-18 12:30:00,6.35,6.35,6.35,6.35,27200.0,5.5687,5.5687,5.5687,5.5687,27200.0
2010-11-18 12:35:00,6.35,6.36,6.35,6.36,28000.0,5.5687,5.5775,5.5687,5.5775,28000.0
2010-11-18 12:40:00,6.35,6.36,6.35,6.36,64800.0,5.5687,5.5775,5.5687,5.5775,64800.0
2010-11-18 12:45:00,6.36,6.36,6.36,6.36,27200.0,5.5775,5.5775,5.5775,5.5775,27200.0
2010-11-18 12:50:00,6.36,6.36,6.36,6.36,28800.0,5.5775,5.5775,5.5775,5.5775,28800.0
2010-11-18 12:55:00,6.36,6.36,6.36,6.36,76000.0,5.5775,5.5775,5.5775,5.5775,76000.0
2010-11-18 13:00:00,6.36,6.36,6.36,6.36,42400.0,5.5775,5.5775,5.5775,5.5775,42400.0
2010-11-18 13:05:00,6.36,6.36,6.35,6.36,96000.0,5.5775,5.5775,5.5687,5.5775,96000.0
2010-11-18 13:10:00,6.36,6.36,6.36,6.36,19200.0,5.5775,5.5775,5.5775,5.5775,19200.0
2010-11-18 13:15:00,6.36,6.36,6.36,6.36,112800.0,5.5775,5.5775,5.5775,5.5775,112800.0
2010-11-18 13:20:00,6.36,6.37,6.36,6.36,149600.0,5.5775,5.5863,5.5775,5.5775,149600.0
2010-11-18 13:25:00,6.36,6.37,6.36,6.36,41600.0,5.5775,5.5863,5.5775,5.5775,41600.0
2010-11-18 13:30:00,6.36,6.37,6.35,6.35,50400.0,5.5775,5.5863,5.5687,5.5687,50400.0
2010-11-18 13:35:00,6.35,6.36,6.35,6.36,14400.0,5.5687,5.5775,5.5687,5.5775,14400.0
2010-11-18 13:40:00,6.36,6.36,6.35,6.36,17600.0,5.5775,5.5775,5.5687,5.5775,17600.0
2010-11-18 13:45:00,6.36,6.36,6.35,6.35,14400.0,5.5775,5.5775,5.5687,5.5687,14400.0
2010-11-18 13:50:00,6.35,6.36,6.35,6.35,32800.0,5.5687,5.5775,5.5687,5.5687,32800.0
2010-11-18 13:55:00,6.35,6.35,6.35,6.35,6400.0,5.5687,5.5687,5.5687,5.5687,6400.0
2010-11-18 14:00:00,6.35,6.36,6.35,6.36,32000.0,5.5687,5.5775,5.5687,5.5775,32000.0
2010-11-18 14:05:00,6.36,6.36,6.35,6.36,25600.0,5.5775,5.5775,5.5687,5.5775,25600.0
2010-11-18 14:10:00,6.35,6.36,6.34,6.34,46400.0,5.5687,5.5775,5.56,5.56,46400.0
2010-11-18 14:15:00,6.34,6.34,6.34,6.34,28000.0,5.56,5.56,5.56,5.56,28000.0
2010-11-18 14:20:00,6.34,6.34,6.33,6.34,69600.0,5.56,5.56,5.5512,5.56,69600.0
2010-11-18 14:25:00,6.33,6.34,6.32,6.33,225600.0,5.5512,5.56,5.5424,5.5512,225600.0
2010-11-18 14:30:00,6.33,6.33,6.32,6.33,56800.0,5.5512,5.5512,5.5424,5.5512,56800.0
2010-11-18 14:35:00,6.33,6.33,6.32,6.33,104000.0,5.5512,5.5512,5.5424,5.5512,104000.0
2010-11-18 14:40:00,6.33,6.33,6.32,6.32,47200.0,5.5512,5.5512,5.5424,5.5424,47200.0
2010-11-18 14:45:00,6.32,6.33,6.32,6.33,184000.0,5.5424,5.5512,5.5424,5.5512,184000.0
2010-11-18 14:50:00,6.33,6.33,6.32,6.33,38400.0,5.5512,5.5512,5.5424,5.5512,38400.0
2010-11-18 14:55:00,6.33,6.33,6.32,6.32,48000.0,5.5512,5.5512,5.5424,5.5424,48000.0
2010-11-18 15:00:00,6.32,6.33,6.32,6.32,72000.0,5.5424,5.5512,5.5424,5.5424,72000.0
2010-11-18 15:05:00,6.33,6.33,6.32,6.33,42400.0,5.5512,5.5512,5.5424,5.5512,42400.0
2010-11-18 15:10:00,6.33,6.33,6.32,6.32,30400.0,5.5512,5.5512,5.5424,5.5424,30400.0
2010-11-18 15:15:00,6.32,6.32,6.32,6.32,55200.0,5.5424,5.5424,5.5424,5.5424,55200.0
2010-11-18 15:20:00,6.32,6.32,6.31,6.32,68000.0,5.5424,5.5424,5.5336,5.5424,68000.0
2010-11-18 15:25:00,6.32,6.32,6.32,6.32,64000.0,5.5424,5.5424,5.5424,5.5424,64000.0
2010-11-18 15:30:00,6.32,6.32,6.31,6.31,104800.0,5.5424,5.5424,5.5336,5.5336,104800.0
2010-11-18 15:35:00,6.31,6.31,6.3,6.3,136000.0,5.5336,5.5336,5.5249,5.5249,136000.0
2010-11-18 15:40:00,6.3,6.3,6.3,6.3,52800.0,5.5249,5.5249,5.5249,5.5249,52800.0
2010-11-18 15:45:00,6.3,6.31,6.3,6.31,96000.0,5.5249,5.5336,5.5249,5.5336,96000.0
2010-11-18 15:50:00,6.31,6.31,6.3,6.31,145600.0,5.5336,5.5336,5.5249,5.5336,145600.0
2010-11-18 15:55:00,6.31,6.31,6.3,6.31,196800.0,5.5336,5.5336,5.5249,5.5336,196800.0
2010-11-19 09:30:00,6.29,6.31,6.28,6.29,1027200.0,5.5161,5.5336,5.5073,5.5161,1027200.0
2010-11-19 09:35:00,6.28,6.3,6.28,6.29,112000.0,5.5073,5.5249,5.5073,5.5161,112000.0
2010-11-19 09:40:00,6.29,6.3,6.28,6.3,87200.0,5.5161,5.5249,5.5073,5.5249,87200.0
2010-11-19 09:45:00,6.3,6.3,6.28,6.28,100000.0,5.5249,5.5249,5.5073,5.5073,100000.0
2010-11-19 09:50:00,6.29,6.29,6.27,6.27,42400.0,5.5161,5.5161,5.4986,5.4986,42400.0
2010-11-19 09:55:00,6.28,6.29,6.27,6.29,52000.0,5.5073,5.5161,5.4986,5.5161,52000.0
2010-11-19 10:00:00,6.29,6.31,6.29,6.3,89600.0,5.5161,5.5336,5.5161,5.5249,89600.0
2010-11-19 10:05:00,6.3,6.3,6.29,6.3,85600.0,5.5249,5.5249,5.5161,5.5249,85600.0
2010-11-19 10:10:00,6.3,6.32,6.3,6.31,86400.0,5.5249,5.5424,5.5249,5.5336,86400.0
2010-11-19 10:15:00,6.32,6.32,6.31,6.31,64800.0,5.5424,5.5424,5.5336,5.5336,64800.0
2010-11-19 10:20:00,6.31,6.32,6.31,6.31,65600.0,5.5336,5.5424,5.5336,5.5336,65600.0
2010-11-19 10:25:00,6.3,6.32,6.3,6.31,242400.0,5.5249,5.5424,5.5249,5.5336,242400.0
2010-11-19 10:30:00,6.31,6.32,6.31,6.32,91200.0,5.5336,5.5424,5.5336,5.5424,91200.0
2010-11-19 10:35:00,6.32,6.33,6.32,6.33,131200.0,5.5424,5.5512,5.5424,5.5512,131200.0
2010-11-19 10:40:00,6.33,6.36,6.33,6.36,124000.0,5.5512,5.5775,5.5512,5.5775,124000.0
2010-11-19 10:45:00,6.36,6.36,6.34,6.35,77600.0,5.5775,5.5775,5.56,5.5687,77600.0
2010-11-19 10:50:00,6.35,6.35,6.33,6.33,21600.0,5.5687,5.5687,5.5512,5.5512,21600.0
2010-11-19 10:55:00,6.33,6.34,6.33,6.33,22400.0,5.5512,5.56,5.5512,5.5512,22400.0
2010-11-19 11:00:00,6.33,6.33,6.32,6.33,40000.0,5.5512,5.5512,5.5424,5.5512,40000.0
2010-11-19 11:05:00,6.33,6.33,6.32,6.33,68000.0,5.5512,5.5512,5.5424,5.5512,68000.0
2010-11-19 11:10:00,6.33,6.33,6.32,6.32,44000.0,5.5512,5.5512,5.5424,5.5424,44000.0
2010-11-19 11:15:00,6.32,6.32,6.31,6.32,38400.0,5.5424,5.5424,5.5336,5.5424,38400.0
2010-11-19 11:20:00,6.32,6.32,6.31,6.32,21600.0,5.5424,5.5424,5.5336,5.5424,21600.0
2010-11-19 11:25:00,6.32,6.32,6.31,6.32,20000.0,5.5424,5.5424,5.5336,5.5424,20000.0
2010-11-19 11:30:00,6.32,6.33,6.32,6.33,16000.0,5.5424,5.5512,5.5424,5.5512,16000.0
2010-11-19 11:35:00,6.33,6.35,6.33,6.34,74400.0,5.5512,5.5687,5.5512,5.56,74400.0
2010-11-19 11:40:00,6.34,6.35,6.34,6.35,40000.0,5.56,5.5687,5.56,5.5687,40000.0
2010-11-19 11:45:00,6.35,6.35,6.34,6.34,8800.0,5.5687,5.5687,5.56,5.56,8800.0
2010-11-19 11:50:00,6.34,6.34,6.34,6.34,12000.0,5.56,5.56,5.56,5.56,12000.0
2010-11-19 11:55:00,6.34,6.34,6.34,6.34,10400.0,5.56,5.56,5.56,5.56,10400.0
2010-11-19 12:00:00,6.34,6.34,6.34,6.34,8800.0,5.56,5.56,5.56,5.56,8800.0
2010-11-19 12:05:00,6.34,6.34,6.34,6.34,35200.0,5.56,5.56,5.56,5.56,35200.0
2010-11-19 12:10:00,6.34,6.34,6.34,6.34,32000.0,5.56,5.56,5.56,5.56,32000.0
2010-11-19 12:15:00,6.34,6.34,6.34,6.34,6400.0,5.56,5.56,5.56,5.56,6400.0
2010-11-19 12:20:00,6.34,6.34,6.34,6.34,54400.0,5.56,5.56,5.56,5.56,54400.0
2010-11-19 12:25:00,6.34,6.34,6.34,6.34,27200.0,5.56,5.56,5.56,5.56,27200.0
2010-11-19 12:30:00,6.34,6.34,6.33,6.33,110400.0,5.56,5.56,5.5512,5.5512,110400.0
2010-11-19 12:35:00,6.33,6.34,6.33,6.34,29600.0,5.5512,5.56,5.5512,5.56,29600.0
2010-11-19 12:40:00,6.34,6.35,6.34,6.35,13600.0,5.56,5.5687,5.56,5.5687,13600.0
2010-11-19 12:45:00,6.35,6.35,6.34,6.35,15200.0,5.5687,5.5687,5.56,5.5687,15200.0
2010-11-19 12:50:00,6.35,6.35,6.35,6.35,20000.0,5.5687,5.5687,5.5687,5.5687,20000.0
2010-11-19 12:55:00,6.35,6.36,6.35,6.36,15200.0,5.5687,5.5775,5.5687,5.5775,15200.0
2010-11-19 13:00:00,6.36,6.37,6.36,6.37,74400.0,5.5775,5.5863,5.5775,5.5863,74400.0
2010-11-19 13:05:00,6.37,6.37,6.37,6.37,100800.0,5.5863,5.5863,5.5863,5.5863,100800.0
2010-11-19 13:10:00,6.37,6.38,6.37,6.38,299200.0,5.5863,5.595,5.5863,5.595,299200.0
2010-11-19 13:15:00,6.37,6.38,6.37,6.38,146400.0,5.5863,5.595,5.5863,5.595,146400.0
2010-11-19 13:20:00,6.38,6.38,6.38,6.38,38400.0,5.595,5.595,5.595,5.595,38400.0
2010-11-19 13:25:00,6.38,6.38,6.37,6.37,32800.0,5.595,5.595,5.5863,5.5863,32800.0
2010-11-19 13:30:00,6.38,6.38,6.37,6.38,92000.0,5.595,5.595,5.5863,5.595,92000.0
2010-11-19 13:35:00,6.38,6.38,6.38,6.38,111200.0,5.595,5.595,5.595,5.595,111200.0
2010-11-19 13:40:00,6.38,6.38,6.38,6.38,88800.0,5.595,5.595,5.595,5.595,88800.0
2010-11-19 13:45:00,6.38,6.38,6.38,6.38,17600.0,5.595,5.595,5.595,5.595,17600.0
2010-11-19 13:50:00,6.38,6.38,6.38,6.38,40800.0,5.595,5.595,5.595,5.595,40800.0
2010-11-19 13:55:00,6.38,6.39,6.38,6.39,108000.0,5.595,5.6038,5.595,5.6038,108000.0
2010-11-19 14:00:00,6.39,6.39,6.38,6.38,69600.0,5.6038,5.6038,5.595,5.595,69600.0
2010-11-19 14:05:00,6.39,6.39,6.38,6.38,43200.0,5.6038,5.6038,5.595,5.595,43200.0
2010-11-19 14:10:00,6.38,6.38,6.37,6.37,135200.0,5.595,5.595,5.5863,5.5863,135200.0
2010-11-19 14:15:00,6.37,6.38,6.37,6.38,41600.0,5.5863,5.595,5.5863,5.595,41600.0
2010-11-19 14:20:00,6.38,6.39,6.38,6.39,48000.0,5.595,5.6038,5.595,5.6038,48000.0
2010-11-19 14:25:00,6.38,6.39,6.38,6.39,97600.0,5.595,5.6038,5.595,5.6038,97600.0
2010-11-19 14:30:00,6.39,6.39,6.39,6.39,82400.0,5.6038,5.6038,5.6038,5.6038,82400.0
2010-11-19 14:35:00,6.39,6.4,6.39,6.4,107200.0,5.6038,5.6126,5.6038,5.6126,107200.0
2010-11-19 14:40:00,6.4,6.4,6.4,6.4,92800.0,5.6126,5.6126,5.6126,5.6126,92800.0
2010-11-19 14:45:00,6.4,6.4,6.4,6.4,211200.0,5.6126,5.6126,5.6126,5.6126,211200.0
2010-11-19 14:50:00,6.4,6.4,6.39,6.4,131200.0,5.6126,5.6126,5.6038,5.6126,131200.0
2010-11-19 14:55:00,6.4,6.41,6.4,6.4,124800.0,5.6126,5.6213,5.6126,5.6126,124800.0
2010-11-19 15:00:00,6.4,6.4,6.4,6.4,117600.0,5.6126,5.6126,5.6126,5.6126,117600.0
2010-11-19 15:05:00,6.4,6.4,6.39,6.39,66400.0,5.6126,5.6126,5.6038,5.6038,66400.0
2010-11-19 15:10:00,6.39,6.39,6.38,6.38,104800.0,5.6038,5.6038,5.595,5.595,104800.0
2010-11-19 15:15:00,6.38,6.39,6.38,6.39,151200.0,5.595,5.6038,5.595,5.6038,151200.0
2010-11-19 15:20:00,6.39,6.39,6.39,6.39,84800.0,5.6038,5.6038,5.6038,5.6038,84800.0
2010-11-19 15:25:00,6.39,6.39,6.39,6.39,156800.0,5.6038,5.6038,5.6038,5.6038,156800.0
2010-11-19 15:30:00,6.39,6.39,6.38,6.39,187200.0,5.6038,5.6038,5.595,5.6038,187200.0
2010-11-19 15:35:00,6.39,6.4,6.39,6.4,272800.0,5.6038,5.6126,5.6038,5.6126,272800.0
2010-11-19 15:40:00,6.4,6.4,6.39,6.39,171200.0,5.6126,5.6126,5.6038,5.6038,171200.0
2010-11-19 15:45:00,6.39,6.4,6.39,6.4,268800.0,5.6038,5.6126,5.6038,5.6126,268800.0
2010-11-19 15:50:00,6.4,6.4,6.39,6.39,141600.0,5.6126,5.6126,5.6038,5.6038,141600.0
2010-11-19 15:55:00,6.39,6.41,6.39,6.4,288800.0,5.6038,5.6213,5.6038,5.6126,288800.0
2010-11-22 09:30:00,6.38,6.38,6.33,6.36,112000.0,5.595,5.595,5.5512,5.5775,112000.0
2010-11-22 09:35:00,6.36,6.38,6.36,6.37,166400.0,5.5775,5.595,5.5775,5.5863,166400.0
2010-11-22 09:40:00,6.37,6.38,6.34,6.35,200800.0,5.5863,5.595,5.56,5.5687,200800.0
2010-11-22 09:45:00,6.34,6.37,6.34,6.37,88000.0,5.56,5.5863,5.56,5.5863,88000.0
2010-11-22 09:50:00,6.37,6.38,6.37,6.38,92000.0,5.5863,5.595,5.5863,5.595,92000.0
2010-11-22 09:55:00,6.38,6.38,6.37,6.38,203200.0,5.595,5.595,5.5863,5.595,203200.0
2010-11-22 10:00:00,6.38,6.4,6.38,6.39,43200.0,5.595,5.6126,5.595,5.6038,43200.0
2010-11-22 10:05:00,6.39,6.39,6.39,6.39,17600.0,5.6038,5.6038,5.6038,5.6038,17600.0
2010-11-22 10:10:00,6.39,6.39,6.38,6.39,48800.0,5.6038,5.6038,5.595,5.6038,48800.0
2010-11-22 10:15:00,6.39,6.39,6.38,6.38,109600.0,5.6038,5.6038,5.595,5.595,109600.0
2010-11-22 10:20:00,6.38,6.38,6.36,6.37,31200.0,5.595,5.595,5.5775,5.5863,31200.0
2010-11-22 10:25:00,6.37,6.37,6.36,6.36,36800.0,5.5863,5.5863,5.5775,5.5775,36800.0
2010-11-22 10:30:00,6.36,6.36,6.33,6.33,62400.0,5.5775,5.5775,5.5512,5.5512,62400.0
2010-11-22 10:35:00,6.33,6.35,6.33,6.35,36000.0,5.5512,5.5687,5.5512,5.5687,36000.0
2010-11-22 10:40:00,6.35,6.35,6.34,6.35,37600.0,5.5687,5.5687,5.56,5.5687,37600.0
2010-11-22 10:45:00,6.34,6.35,6.34,6.34,24800.0,5.56,5.5687,5.56,5.56,24800.0
2010-11-22 10:50:00,6.34,6.35,6.34,6.35,41600.0,5.56,5.5687,5.56,5.5687,41600.0
2010-11-22 10:55:00,6.35,6.35,6.34,6.34,100000.0,5.5687,5.5687,5.56,5.56,100000.0
2010-11-22 11:00:00,6.34,6.34,6.33,6.34,95200.0,5.56,5.56,5.5512,5.56,95200.0
2010-11-22 11:05:00,6.33,6.34,6.33,6.34,83200.0,5.5512,5.56,5.5512,5.56,83200.0
2010-11-22 11:10:00,6.34,6.35,6.34,6.34,63200.0,5.56,5.5687,5.56,5.56,63200.0
2010-11-22 11:15:00,6.34,6.35,6.34,6.34,148000.0,5.56,5.5687,5.56,5.56,148000.0
2010-11-22 11:20:00,6.34,6.35,6.34,6.34,32000.0,5.56,5.5687,5.56,5.56,32000.0
2010-11-22 11:25:00,6.34,6.34,6.34,6.34,16800.0,5.56,5.56,5.56,5.56,16800.0
2010-11-22 11:30:00,6.35,6.35,6.34,6.35,35200.0,5.5687,5.5687,5.56,5.5687,35200.0
2010-11-22 11:35:00,6.35,6.36,6.34,6.36,67200.0,5.5687,5.5775,5.56,5.5775,67200.0
2010-11-22 11:40:00,6.36,6.37,6.36,6.36,52800.0,5.5775,5.5863,5.5775,5.5775,52800.0
2010-11-22 11:45:00,6.35,6.37,6.34,6.36,76000.0,5.5687,5.5863,5.56,5.5775,76000.0
2010-11-22 11:50:00,6.36,6.37,6.35,6.36,33600.0,5.5775,5.5863,5.5687,5.5775,33600.0
2010-11-22 11:55:00,6.36,6.37,6.36,6.36,65600.0,5.5775,5.5863,5.5775,5.5775,65600.0
2010-11-22 12:00:00,6.36,6.36,6.35,6.35,48800.0,5.5775,5.5775,5.5687,5.5687,48800.0
2010-11-22 12:05:00,6.35,6.35,6.35,6.35,25600.0,5.5687,5.5687,5.5687,5.5687,25600.0
2010-11-22 12:10:00,6.35,6.35,6.35,6.35,47200.0,5.5687,5.5687,5.5687,5.5687,47200.0
2010-11-22 12:15:00,6.35,6.36,6.35,6.35,21600.0,5.5687,5.5775,5.5687,5.5687,21600.0
2010-11-22 12:20:00,6.36,6.36,6.35,6.35,41600.0,5.5775,5.5775,5.5687,5.5687,41600.0
2010-11-22 12:25:00,6.35,6.35,6.33,6.33,59200.0,5.5687,5.5687,5.5512,5.5512,59200.0
2010-11-22 12:30:00,6.33,6.33,6.32,6.32,48000.0,5.5512,5.5512,5.5424,5.5424,48000.0
2010-11-22 12:35:00,6.32,6.32,6.31,6.32,34400.0,5.5424,5.5424,5.5336,5.5424,34400.0
2010-11-22 12:40:00,6.32,6.33,6.32,6.32,29600.0,5.5424,5.5512,5.5424,5.5424,29600.0
2010-11-22 12:45:00,6.32,6.32,6.3,6.31,52000.0,5.5424,5.5424,5.5249,5.5336,52000.0
2010-11-22 12:50:00,6.31,6.33,6.31,6.33,58400.0,5.5336,5.5512,5.5336,5.5512,58400.0
2010-11-22 12:55:00,6.33,6.33,6.32,6.33,20000.0,5.5512,5.5512,5.5424,5.5512,20000.0
2010-11-22 13:00:00,6.33,6.33,6.32,6.32,55200.0,5.5512,5.5512,5.5424,5.5424,55200.0
2010-11-22 13:05:00,6.32,6.33,6.32,6.33,28800.0,5.5424,5.5512,5.5424,5.5512,28800.0
2010-11-22 13:10:00,6.33,6.34,6.33,6.33,32800.0,5.5512,5.56,5.5512,5.5512,32800.0
2010-11-22 13:15:00,6.33,6.34,6.33,6.34,69600.0,5.5512,5.56,5.5512,5.56,69600.0
2010-11-22 13:20:00,6.34,6.34,6.33,6.33,36800.0,5.56,5.56,5.5512,5.5512,36800.0
2010-11-22 13:25:00,6.34,6.34,6.34,6.34,22400.0,5.56,5.56,5.56,5.56,22400.0
2010-11-22 13:30:00,6.34,6.35,6.34,6.35,25600.0,5.56,5.5687,5.56,5.5687,25600.0
2010-11-22 13:35:00,6.35,6.36,6.35,6.36,33600.0,5.5687,5.5775,5.5687,5.5775,33600.0
2010-11-22 13:40:00,6.36,6.36,6.35,6.35,56000.0,5.5775,5.5775,5.5687,5.5687,56000.0
2010-11-22 13:45:00,6.35,6.36,6.35,6.35,20800.0,5.5687,5.5775,5.5687,5.5687,20800.0
2010-11-22 13:50:00,6.35,6.36,6.35,6.36,31200.0,5.5687,5.5775,5.5687,5.5775,31200.0
2010-11-22 13:55:00,6.36,6.36,6.35,6.35,24800.0,5.5775,5.5775,5.5687,5.5687,24800.0
2010-11-22 14:00:00,6.36,6.37,6.35,6.36,100800.0,5.5775,5.5863,5.5687,5.5775,100800.0
2010-11-22 14:05:00,6.36,6.36,6.35,6.35,36000.0,5.5775,5.5775,5.5687,5.5687,36000.0
2010-11-22 14:10:00,6.35,6.37,6.35,6.37,37600.0,5.5687,5.5863,5.5687,5.5863,37600.0
2010-11-22 14:15:00,6.37,6.37,6.36,6.37,48800.0,5.5863,5.5863,5.5775,5.5863,48800.0
2010-11-22 14:20:00,6.37,6.38,6.37,6.37,41600.0,5.5863,5.595,5.5863,5.5863,41600.0
2010-11-22 14:25:00,6.37,6.37,6.36,6.36,33600.0,5.5863,5.5863,5.5775,5.5775,33600.0
2010-11-22 14:30:00,6.36,6.38,6.36,6.37,62400.0,5.5775,5.595,5.5775,5.5863,62400.0
2010-11-22 14:35:00,6.37,6.38,6.37,6.37,69600.0,5.5863,5.595,5.5863,5.5863,69600.0
2010-11-22 14:40:00,6.37,6.38,6.37,6.37,132800.0,5.5863,5.595,5.5863,5.5863,132800.0
2010-11-22 14:45:00,6.37,6.4,6.37,6.4,104800.0,5.5863,5.6126,5.5863,5.6126,104800.0
2010-11-22 14:50:00,6.39,6.4,6.39,6.4,88800.0,5.6038,5.6126,5.6038,5.6126,88800.0
2010-11-22 14:55:00,6.4,6.4,6.39,6.39,31200.0,5.6126,5.6126,5.6038,5.6038,31200.0
2010-11-22 15:00:00,6.4,6.4,6.39,6.39,48800.0,5.6126,5.6126,5.6038,5.6038,48800.0
2010-11-22 15:05:00,6.4,6.4,6.39,6.39,36800.0,5.6126,5.6126,5.6038,5.6038,36800.0
2010-11-22 15:10:00,6.39,6.39,6.38,6.39,56800.0,5.6038,5.6038,5.595,5.6038,56800.0
2010-11-22 15:15:00,6.39,6.4,6.39,6.39,60800.0,5.6038,5.6126,5.6038,5.6038,60800.0
2010-11-22 15:20:00,6.39,6.4,6.39,6.4,28000.0,5.6038,5.6126,5.6038,5.6126,28000.0
2010-11-22 15:25:00,6.39,6.39,6.38,6.39,68800.0,5.6038,5.6038,5.595,5.6038,68800.0
2010-11-22 15:30:00,6.39,6.39,6.37,6.37,276000.0,5.6038,5.6038,5.5863,5.5863,276000.0
2010-11-22 15:35:00,6.37,6.38,6.37,6.38,180000.0,5.5863,5.595,5.5863,5.595,180000.0
2010-11-22 15:40:00,6.38,6.39,6.38,6.38,208800.0,5.595,5.6038,5.595,5.595,208800.0
2010-11-22 15:45:00,6.38,6.39,6.38,6.38,233600.0,5.595,5.6038,5.595,5.595,233600.0
2010-11-22 15:50:00,6.38,6.38,6.38,6.38,148800.0,5.595,5.595,5.595,5.595,148800.0
2010-11-22 15:55:00,6.38,6.39,6.38,6.39,192800.0,5.595,5.6038,5.595,5.6038,192800.0
2010-11-23 09:30:00,6.29,6.29,6.25,6.26,144000.0,5.5161,5.5161,5.481,5.4898,144000.0
2010-11-23 09:35:00,6.26,6.29,6.25,6.28,134400.0,5.4898,5.5161,5.481,5.5073,134400.0
2010-11-23 09:40:00,6.28,6.32,6.27,6.29,128800.0,5.5073,5.5424,5.4986,5.5161,128800.0
2010-11-23 09:45:00,6.29,6.29,6.27,6.27,110400.0,5.5161,5.5161,5.4986,5.4986,110400.0
2010-11-23 09:50:00,6.27,6.27,6.24,6.24,131200.0,5.4986,5.4986,5.4723,5.4723,131200.0
2010-11-23 09:55:00,6.24,6.24,6.21,6.22,168800.0,5.4723,5.4723,5.446,5.4547,168800.0
2010-11-23 10:00:00,6.22,6.25,6.21,6.24,96800.0,5.4547,5.481,5.446,5.4723,96800.0
2010-11-23 10:05:00,6.24,6.24,6.22,6.24,76800.0,5.4723,5.4723,5.4547,5.4723,76800.0
2010-11-23 10:10:00,6.24,6.24,6.22,6.23,92000.0,5.4723,5.4723,5.4547,5.4635,92000.0
2010-11-23 10:15:00,6.23,6.26,6.23,6.25,84000.0,5.4635,5.4898,5.4635,5.481,84000.0
2010-11-23 10:20:00,6.25,6.25,6.25,6.25,75200.0,5.481,5.481,5.481,5.481,75200.0
2010-11-23 10:25:00,6.25,6.25,6.23,6.23,108000.0,5.481,5.481,5.4635,5.4635,108000.0
2010-11-23 10:30:00,6.23,6.26,6.23,6.25,56000.0,5.4635,5.4898,5.4635,5.481,56000.0
2010-11-23 10:35:00,6.25,6.28,6.25,6.27,76000.0,5.481,5.5073,5.481,5.4986,76000.0
2010-11-23 10:40:00,6.27,6.28,6.27,6.27,37600.0,5.4986,5.5073,5.4986,5.4986,37600.0
2010-11-23 10:45:00,6.27,6.28,6.26,6.27,75200.0,5.4986,5.5073,5.4898,5.4986,75200.0
2010-11-23 10:50:00,6.26,6.27,6.26,6.26,41600.0,5.4898,5.4986,5.4898,5.4898,41600.0
2010-11-23 10:55:00,6.26,6.28,6.26,6.27,47200.0,5.4898,5.5073,5.4898,5.4986,47200.0
2010-11-23 11:00:00,6.27,6.27,6.26,6.26,68800.0,5.4986,5.4986,5.4898,5.4898,68800.0
2010-11-23 11:05:00,6.26,6.26,6.24,6.25,48800.0,5.4898,5.4898,5.4723,5.481,48800.0
2010-11-23 11:10:00,6.24,6.25,6.24,6.24,28800.0,5.4723,5.481,5.4723,5.4723,28800.0
2010-11-23 11:15:00,6.24,6.25,6.24,6.24,20800.0,5.4723,5.481,5.4723,5.4723,20800.0
2010-11-23 11:20:00,6.24,6.25,6.23,6.23,58400.0,5.4723,5.481,5.4635,5.4635,58400.0
2010-11-23 11:25:00,6.23,6.24,6.22,6.22,52000.0,5.4635,5.4723,5.4547,5.4547,52000.0
2010-11-23 11:30:00,6.22,6.22,6.21,6.21,76800.0,5.4547,5.4547,5.446,5.446,76800.0
2010-11-23 11:35:00,6.21,6.23,6.21,6.23,64000.0,5.446,5.4635,5.446,5.4635,64000.0
2010-11-23 11:40:00,6.23,6.24,6.23,6.23,19200.0,5.4635,5.4723,5.4635,5.4635,19200.0
2010-11-23 11:45:00,6.24,6.24,6.24,6.24,28000.0,5.4723,5.4723,5.4723,5.4723,28000.0
2010-11-23 11:50:00,6.24,6.24,6.23,6.24,48000.0,5.4723,5.4723,5.4635,5.4723,48000.0
2010-11-23 11:55:00,6.23,6.24,6.22,6.22,172800.0,5.4635,5.4723,5.4547,5.4547,172800.0
2010-11-23 12:00:00,6.22,6.22,6.21,6.21,91200.0,5.4547,5.4547,5.446,5.446,91200.0
2010-11-23 12:05:00,6.21,6.21,6.19,6.21,167200.0,5.446,5.446,5.4284,5.446,167200.0
2010-11-23 12:10:00,6.21,6.22,6.21,6.21,91200.0,5.446,5.4547,5.446,5.446,91200.0
2010-11-23 12:15:00,6.21,6.21,6.2,6.21,56800.0,5.446,5.446,5.4372,5.446,56800.0
2010-11-23 12:20:00,6.21,6.21,6.2,6.2,76000.0,5.446,5.446,5.4372,5.4372,76000.0
2010-11-23 12:25:00,6.21,6.21,6.2,6.21,21600.0,5.446,5.446,5.4372,5.446,21600.0
2010-11-23 12:30:00,6.21,6.22,6.21,6.21,23200.0,5.446,5.4547,5.446,5.446,23200.0
2010-11-23 12:35:00,6.21,6.21,6.2,6.2,28800.0,5.446,5.446,5.4372,5.4372,28800.0
2010-11-23 12:40:00,6.2,6.21,6.2,6.21,44800.0,5.4372,5.446,5.4372,5.446,44800.0
2010-11-23 12:45:00,6.21,6.21,6.21,6.21,24000.0,5.446,5.446,5.446,5.446,24000.0
2010-11-23 12:50:00,6.21,6.22,6.21,6.21,109600.0,5.446,5.4547,5.446,5.446,109600.0
2010-11-23 12:55:00,6.21,6.22,6.21,6.22,42400.0,5.446,5.4547,5.446,5.4547,42400.0
2010-11-23 13:00:00,6.22,6.22,6.21,6.21,34400.0,5.4547,5.4547,5.446,5.446,34400.0
2010-11-23 13:05:00,6.21,6.22,6.2,6.2,68000.0,5.446,5.4547,5.4372,5.4372,68000.0
2010-11-23 13:10:00,6.2,6.21,6.2,6.21,31200.0,5.4372,5.446,5.4372,5.446,31200.0
2010-11-23 13:15:00,6.21,6.21,6.2,6.2,27200.0,5.446,5.446,5.4372,5.4372,27200.0
2010-11-23 13:20:00,6.2,6.21,6.2,6.2,22400.0,5.4372,5.446,5.4372,5.4372,22400.0
2010-11-23 13:25:00,6.21,6.22,6.21,6.21,80000.0,5.446,5.4547,5.446,5.446,80000.0
2010-11-23 13:30:00,6.21,6.22,6.21,6.21,124000.0,5.446,5.4547,5.446,5.446,124000.0
2010-11-23 13:35:00,6.21,6.21,6.21,6.21,38400.0,5.446,5.446,5.446,5.446,38400.0
2010-11-23 13:40:00,6.21,6.21,6.21,6.21,44800.0,5.446,5.446,5.446,5.446,44800.0
2010-11-23 13:45:00,6.21,6.21,6.2,6.2,56000.0,5.446,5.446,5.4372,5.4372,56000.0
2010-11-23 13:50:00,6.2,6.21,6.2,6.21,37600.0,5.4372,5.446,5.4372,5.446,37600.0
2010-11-23 13:55:00,6.21,6.22,6.2,6.21,76800.0,5.446,5.4547,5.4372,5.446,76800.0
2010-11-23 14:00:00,6.21,6.22,6.2,6.21,148000.0,5.446,5.4547,5.4372,5.446,148000.0
2010-11-23 14:05:00,6.21,6.21,6.2,6.21,67200.0,5.446,5.446,5.4372,5.446,67200.0
2010-11-23 14:10:00,6.21,6.22,6.2,6.21,79200.0,5.446,5.4547,5.4372,5.446,79200.0
2010-11-23 14:15:00,6.21,6.21,6.2,6.2,59200.0,5.446,5.446,5.4372,5.4372,59200.0
2010-11-23 14:20:00,6.2,6.2,6.19,6.2,84800.0,5.4372,5.4372,5.4284,5.4372,84800.0
2010-11-23 14:25:00,6.2,6.21,6.2,6.21,35200.0,5.4372,5.446,5.4372,5.446,35200.0
2010-11-23 14:30:00,6.21,6.21,6.2,6.21,50400.0,5.446,5.446,5.4372,5.446,50400.0
2010-11-23 14:35:00,6.21,6.21,6.21,6.21,40800.0,5.446,5.446,5.446,5.446,40800.0
2010-11-23 14:40:00,6.2,6.21,6.2,6.21,61600.0,5.4372,5.446,5.4372,5.446,61600.0
2010-11-23 14:45:00,6.21,6.21,6.19,6.2,60000.0,5.446,5.446,5.4284,5.4372,60000.0
2010-11-23 14:50:00,6.2,6.21,6.2,6.21,57600.0,5.4372,5.446,5.4372,5.446,57600.0
2010-11-23 14:55:00,6.21,6.21,6.21,6.21,36800.0,5.446,5.446,5.446,5.446,36800.0
2010-11-23 15:00:00,6.21,6.22,6.21,6.21,119200.0,5.446,5.4547,5.446,5.446,119200.0
2010-11-23 15:05:00,6.21,6.22,6.21,6.22,79200.0,5.446,5.4547,5.446,5.4547,79200.0
2010-11-23 15:10:00,6.21,6.22,6.21,6.22,64000.0,5.446,5.4547,5.446,5.4547,64000.0
2010-11-23 15:15:00,6.22,6.22,6.21,6.21,88000.0,5.4547,5.4547,5.446,5.446,88000.0
2010-11-23 15:20:00,6.21,6.22,6.21,6.22,122400.0,5.446,5.4547,5.446,5.4547,122400.0
2010-11-23 15:25:00,6.22,6.22,6.21,6.22,56000.0,5.4547,5.4547,5.446,5.4547,56000.0
2010-11-23 15:30:00,6.22,6.22,6.21,6.21,90400.0,5.4547,5.4547,5.446,5.446,90400.0
2010-11-23 15:35:00,6.21,6.21,6.21,6.21,61600.0,5.446,5.446,5.446,5.446,61600.0
2010-11-23 15:40:00,6.21,6.22,6.21,6.22,112000.0,5.446,5.4547,5.446,5.4547,112000.0
2010-11-23 15:45:00,6.22,6.22,6.21,6.21,216800.0,5.4547,5.4547,5.446,5.446,216800.0
2010-11-23 15:50:00,6.21,6.21,6.21,6.21,153600.0,5.446,5.446,5.446,5.446,153600.0
2010-11-23 15:55:00,6.21,6.22,6.21,6.21,579200.0,5.446,5.4547,5.446,5.446,579200.0
2010-11-24 09:30:00,6.25,6.27,6.23,6.25,193600.0,5.481,5.4986,5.4635,5.481,193600.0
2010-11-24 09:35:00,6.25,6.27,6.24,6.24,261600.0,5.481,5.4986,5.4723,5.4723,261600.0
2010-11-24 09:40:00,6.24,6.27,6.24,6.27,105600.0,5.4723,5.4986,5.4723,5.4986,105600.0
2010-11-24 09:45:00,6.27,6.27,6.24,6.25,158400.0,5.4986,5.4986,5.4723,5.481,158400.0
2010-11-24 09:50:00,6.25,6.28,6.25,6.28,71200.0,5.481,5.5073,5.481,5.5073,71200.0
2010-11-24 09:55:00,6.29,6.3,6.27,6.27,87200.0,5.5161,5.5249,5.4986,5.4986,87200.0
2010-11-24 10:00:00,6.27,6.27,6.26,6.27,222400.0,5.4986,5.4986,5.4898,5.4986,222400.0
2010-11-24 10:05:00,6.27,6.29,6.27,6.29,74400.0,5.4986,5.5161,5.4986,5.5161,74400.0
2010-11-24 10:10:00,6.29,6.29,6.28,6.29,107200.0,5.5161,5.5161,5.5073,5.5161,107200.0
2010-11-24 10:15:00,6.29,6.32,6.29,6.3,173600.0,5.5161,5.5424,5.5161,5.5249,173600.0
2010-11-24 10:20:00,6.31,6.33,6.3,6.33,146400.0,5.5336,5.5512,5.5249,5.5512,146400.0
2010-11-24 10:25:00,6.33,6.34,6.32,6.32,99200.0,5.5512,5.56,5.5424,5.5424,99200.0
2010-11-24 10:30:00,6.32,6.33,6.32,6.32,104800.0,5.5424,5.5512,5.5424,5.5424,104800.0
2010-11-24 10:35:00,6.32,6.35,6.32,6.35,103200.0,5.5424,5.5687,5.5424,5.5687,103200.0
2010-11-24 10:40:00,6.35,6.35,6.34,6.34,59200.0,5.5687,5.5687,5.56,5.56,59200.0
2010-11-24 10:45:00,6.34,6.34,6.33,6.34,69600.0,5.56,5.56,5.5512,5.56,69600.0
2010-11-24 10:50:00,6.33,6.33,6.32,6.33,47200.0,5.5512,5.5512,5.5424,5.5512,47200.0
2010-11-24 10:55:00,6.33,6.33,6.32,6.33,106400.0,5.5512,5.5512,5.5424,5.5512,106400.0
2010-11-24 11:00:00,6.33,6.34,6.33,6.34,53600.0,5.5512,5.56,5.5512,5.56,53600.0
2010-11-24 11:05:00,6.34,6.34,6.34,6.34,80800.0,5.56,5.56,5.56,5.56,80800.0
2010-11-24 11:10:00,6.34,6.34,6.33,6.33,62400.0,5.56,5.56,5.5512,5.5512,62400.0
2010-11-24 11:15:00,6.33,6.34,6.33,6.34,39200.0,5.5512,5.56,5.5512,5.56,39200.0
2010-11-24 11:20:00,6.33,6.34,6.33,6.34,36000.0,5.5512,5.56,5.5512,5.56,36000.0
2010-11-24 11:25:00,6.34,6.35,6.34,6.35,30400.0,5.56,5.5687,5.56,5.5687,30400.0
2010-11-24 11:30:00,6.35,6.35,6.34,6.35,52000.0,5.5687,5.5687,5.56,5.5687,52000.0
2010-11-24 11:35:00,6.34,6.34,6.34,6.34,29600.0,5.56,5.56,5.56,5.56,29600.0
2010-11-24 11:40:00,6.34,6.35,6.34,6.34,68000.0,5.56,5.5687,5.56,5.56,68000.0
2010-11-24 11:45:00,6.34,6.34,6.33,6.33,27200.0,5.56,5.56,5.5512,5.5512,27200.0
2010-11-24 11:50:00,6.33,6.34,6.33,6.34,37600.0,5.5512,5.56,5.5512,5.56,37600.0
2010-11-24 11:55:00,6.34,6.35,6.34,6.35,51200.0,5.56,5.5687,5.56,5.5687,51200.0
2010-11-24 12:00:00,6.35,6.36,6.35,6.36,104800.0,5.5687,5.5775,5.5687,5.5775,104800.0
2010-11-24 12:05:00,6.36,6.36,6.36,6.36,58400.0,5.5775,5.5775,5.5775,5.5775,58400.0
2010-11-24 12:10:00,6.36,6.36,6.36,6.36,20000.0,5.5775,5.5775,5.5775,5.5775,20000.0
2010-11-24 12:15:00,6.35,6.36,6.35,6.35,26400.0,5.5687,5.5775,5.5687,5.5687,26400.0
2010-11-24 12:20:00,6.35,6.35,6.35,6.35,25600.0,5.5687,5.5687,5.5687,5.5687,25600.0
2010-11-24 12:25:00,6.35,6.35,6.35,6.35,23200.0,5.5687,5.5687,5.5687,5.5687,23200.0
2010-11-24 12:30:00,6.35,6.36,6.35,6.36,19200.0,5.5687,5.5775,5.5687,5.5775,19200.0
2010-11-24 12:35:00,6.36,6.36,6.35,6.36,22400.0,5.5775,5.5775,5.5687,5.5775,22400.0
2010-11-24 12:40:00,6.36,6.36,6.35,6.35,11200.0,5.5775,5.5775,5.5687,5.5687,11200.0
2010-11-24 12:45:00,6.35,6.35,6.34,6.35,11200.0,5.5687,5.5687,5.56,5.5687,11200.0
2010-11-24 12:50:00,6.35,6.36,6.35,6.36,18400.0,5.5687,5.5775,5.5687,5.5775,18400.0
2010-11-24 12:55:00,6.36,6.36,6.36,6.36,14400.0,5.5775,5.5775,5.5775,5.5775,14400.0
2010-11-24 13:00:00,6.36,6.36,6.35,6.36,12800.0,5.5775,5.5775,5.5687,5.5775,12800.0
2010-11-24 13:05:00,6.36,6.36,6.35,6.36,18400.0,5.5775,5.5775,5.5687,5.5775,18400.0
2010-11-24 13:10:00,6.36,6.36,6.36,6.36,11200.0,5.5775,5.5775,5.5775,5.5775,11200.0
2010-11-24 13:15:00,6.36,6.37,6.36,6.36,78400.0,5.5775,5.5863,5.5775,5.5775,78400.0
2010-11-24 13:20:00,6.37,6.38,6.37,6.37,24800.0,5.5863,5.595,5.5863,5.5863,24800.0
2010-11-24 13:25:00,6.37,6.38,6.37,6.38,12800.0,5.5863,5.595,5.5863,5.595,12800.0
2010-11-24 13:30:00,6.37,6.37,6.37,6.37,8800.0,5.5863,5.5863,5.5863,5.5863,8800.0
2010-11-24 13:35:00,6.37,6.38,6.37,6.37,24800.0,5.5863,5.595,5.5863,5.5863,24800.0
2010-11-24 13:40:00,6.37,6.37,6.36,6.36,25600.0,5.5863,5.5863,5.5775,5.5775,25600.0
2010-11-24 13:45:00,6.36,6.37,6.36,6.36,8800.0,5.5775,5.5863,5.5775,5.5775,8800.0
2010-11-24 13:50:00,6.36,6.36,6.36,6.36,11200.0,5.5775,5.5775,5.5775,5.5775,11200.0
2010-11-24 13:55:00,6.36,6.37,6.36,6.36,52800.0,5.5775,5.5863,5.5775,5.5775,52800.0
2010-11-24 14:00:00,6.35,6.36,6.35,6.36,26400.0,5.5687,5.5775,5.5687,5.5775,26400.0
2010-11-24 14:05:00,6.36,6.36,6.35,6.35,17600.0,5.5775,5.5775,5.5687,5.5687,17600.0
2010-11-24 14:10:00,6.35,6.35,6.34,6.35,38400.0,5.5687,5.5687,5.56,5.5687,38400.0
2010-11-24 14:15:00,6.35,6.35,6.34,6.34,39200.0,5.5687,5.5687,5.56,5.56,39200.0
2010-11-24 14:20:00,6.34,6.34,6.34,6.34,32000.0,5.56,5.56,5.56,5.56,32000.0
2010-11-24 14:25:00,6.34,6.34,6.34,6.34,44000.0,5.56,5.56,5.56,5.56,44000.0
2010-11-24 14:30:00,6.34,6.34,6.34,6.34,31200.0,5.56,5.56,5.56,5.56,31200.0
2010-11-24 14:35:00,6.34,6.35,6.34,6.35,49600.0,5.56,5.5687,5.56,5.5687,49600.0
2010-11-24 14:40:00,6.35,6.36,6.35,6.36,52800.0,5.5687,5.5775,5.5687,5.5775,52800.0
2010-11-24 14:45:00,6.36,6.36,6.35,6.35,20000.0,5.5775,5.5775,5.5687,5.5687,20000.0
2010-11-24 14:50:00,6.35,6.36,6.35,6.35,26400.0,5.5687,5.5775,5.5687,5.5687,26400.0
2010-11-24 14:55:00,6.35,6.36,6.35,6.36,49600.0,5.5687,5.5775,5.5687,5.5775,49600.0
2010-11-24 15:00:00,6.36,6.37,6.35,6.37,59200.0,5.5775,5.5863,5.5687,5.5863,59200.0
2010-11-24 15:05:00,6.37,6.37,6.36,6.37,51200.0,5.5863,5.5863,5.5775,5.5863,51200.0
2010-11-24 15:10:00,6.37,6.37,6.37,6.37,34400.0,5.5863,5.5863,5.5863,5.5863,34400.0
2010-11-24 15:15:00,6.37,6.37,6.36,6.36,32800.0,5.5863,5.5863,5.5775,5.5775,32800.0
2010-11-24 15:20:00,6.36,6.38,6.36,6.37,44800.0,5.5775,5.595,5.5775,5.5863,44800.0
2010-11-24 15:25:00,6.37,6.38,6.37,6.38,96000.0,5.5863,5.595,5.5863,5.595,96000.0
2010-11-24 15:30:00,6.38,6.38,6.37,6.37,117600.0,5.595,5.595,5.5863,5.5863,117600.0
2010-11-24 15:35:00,6.37,6.37,6.37,6.37,46400.0,5.5863,5.5863,5.5863,5.5863,46400.0
2010-11-24 15:40:00,6.37,6.37,6.37,6.37,82400.0,5.5863,5.5863,5.5863,5.5863,82400.0
2010-11-24 15:45:00,6.37,6.37,6.36,6.37,90400.0,5.5863,5.5863,5.5775,5.5863,90400.0
2010-11-24 15:50:00,6.36,6.38,6.36,6.38,237600.0,5.5775,5.595,5.5775,5.595,237600.0
2010-11-24 15:55:00,6.38,6.39,6.38,6.38,479200.0,5.595,5.6038,5.595,5.595,479200.0
2010-11-26 09:30:00,6.32,6.33,6.3,6.32,62400.0,5.5424,5.5512,5.5249,5.5424,62400.0
2010-11-26 09:35:00,6.33,6.36,6.32,6.34,70400.0,5.5512,5.5775,5.5424,5.56,70400.0
2010-11-26 09:40:00,6.35,6.36,6.34,6.36,46400.0,5.5687,5.5775,5.56,5.5775,46400.0
2010-11-26 09:45:00,6.36,6.37,6.35,6.36,43200.0,5.5775,5.5863,5.5687,5.5775,43200.0
2010-11-26 09:50:00,6.36,6.37,6.35,6.36,102400.0,5.5775,5.5863,5.5687,5.5775,102400.0
2010-11-26 09:55:00,6.36,6.36,6.35,6.36,40000.0,5.5775,5.5775,5.5687,5.5775,40000.0
2010-11-26 10:00:00,6.37,6.37,6.36,6.36,29600.0,5.5863,5.5863,5.5775,5.5775,29600.0
2010-11-26 10:05:00,6.36,6.37,6.35,6.37,28000.0,5.5775,5.5863,5.5687,5.5863,28000.0
2010-11-26 10:10:00,6.37,6.38,6.37,6.38,62400.0,5.5863,5.595,5.5863,5.595,62400.0
2010-11-26 10:15:00,6.38,6.38,6.37,6.37,14400.0,5.595,5.595,5.5863,5.5863,14400.0
2010-11-26 10:20:00,6.37,6.38,6.37,6.37,25600.0,5.5863,5.595,5.5863,5.5863,25600.0
2010-11-26 10:25:00,6.37,6.37,6.36,6.37,14400.0,5.5863,5.5863,5.5775,5.5863,14400.0
2010-11-26 10:30:00,6.37,6.37,6.36,6.37,12000.0,5.5863,5.5863,5.5775,5.5863,12000.0
2010-11-26 10:35:00,6.36,6.37,6.36,6.37,12000.0,5.5775,5.5863,5.5775,5.5863,12000.0
2010-11-26 10:40:00,6.37,6.38,6.37,6.37,20000.0,5.5863,5.595,5.5863,5.5863,20000.0
2010-11-26 10:45:00,6.37,6.37,6.35,6.36,22400.0,5.5863,5.5863,5.5687,5.5775,22400.0
2010-11-26 10:50:00,6.35,6.35,6.35,6.35,20800.0,5.5687,5.5687,5.5687,5.5687,20800.0
2010-11-26 10:55:00,6.35,6.35,6.34,6.34,17600.0,5.5687,5.5687,5.56,5.56,17600.0
2010-11-26 11:00:00,6.34,6.35,6.34,6.35,26400.0,5.56,5.5687,5.56,5.5687,26400.0
2010-11-26 11:05:00,6.35,6.36,6.35,6.36,25600.0,5.5687,5.5775,5.5687,5.5775,25600.0
2010-11-26 11:10:00,6.36,6.36,6.35,6.36,17600.0,5.5775,5.5775,5.5687,5.5775,17600.0
2010-11-26 11:15:00,6.36,6.36,6.36,6.36,23200.0,5.5775,5.5775,5.5775,5.5775,23200.0
2010-11-26 11:20:00,6.36,6.36,6.36,6.36,24800.0,5.5775,5.5775,5.5775,5.5775,24800.0
2010-11-26 11:25:00,6.36,6.36,6.35,6.35,45600.0,5.5775,5.5775,5.5687,5.5687,45600.0
2010-11-26 11:30:00,6.35,6.36,6.35,6.35,41600.0,5.5687,5.5775,5.5687,5.5687,41600.0
2010-11-26 11:35:00,6.35,6.35,6.34,6.34,26400.0,5.5687,5.5687,5.56,5.56,26400.0
2010-11-26 11:40:00,6.34,6.34,6.33,6.34,37600.0,5.56,5.56,5.5512,5.56,37600.0
2010-11-26 11:45:00,6.34,6.34,6.34,6.34,9600.0,5.56,5.56,5.56,5.56,9600.0
2010-11-26 11:50:00,6.34,6.35,6.34,6.35,24000.0,5.56,5.5687,5.56,5.5687,24000.0
2010-11-26 11:55:00,6.34,6.35,6.34,6.35,25600.0,5.56,5.5687,5.56,5.5687,25600.0
2010-11-26 12:00:00,6.35,6.35,6.34,6.34,20800.0,5.5687,5.5687,5.56,5.56,20800.0
2010-11-26 12:05:00,6.34,6.34,6.34,6.34,28000.0,5.56,5.56,5.56,5.56,28000.0
2010-11-26 12:10:00,6.34,6.35,6.34,6.34,13600.0,5.56,5.5687,5.56,5.56,13600.0
2010-11-26 12:15:00,6.34,6.34,6.34,6.34,10400.0,5.56,5.56,5.56,5.56,10400.0
2010-11-26 12:20:00,6.34,6.35,6.34,6.35,20800.0,5.56,5.5687,5.56,5.5687,20800.0
2010-11-26 12:25:00,6.35,6.36,6.35,6.35,34400.0,5.5687,5.5775,5.5687,5.5687,34400.0
2010-11-26 12:30:00,6.35,6.35,6.35,6.35,8800.0,5.5687,5.5687,5.5687,5.5687,8800.0
2010-11-26 12:35:00,6.35,6.36,6.35,6.36,28000.0,5.5687,5.5775,5.5687,5.5775,28000.0
2010-11-26 12:40:00,6.35,6.35,6.34,6.35,41600.0,5.5687,5.5687,5.56,5.5687,41600.0
2010-11-26 12:45:00,6.35,6.35,6.34,6.34,43200.0,5.5687,5.5687,5.56,5.56,43200.0
2010-11-26 12:50:00,6.34,6.34,6.34,6.34,44800.0,5.56,5.56,5.56,5.56,44800.0
2010-11-26 12:55:00,6.34,6.34,6.33,6.33,179200.0,5.56,5.56,5.5512,5.5512,179200.0
2010-11-29 09:30:00,6.26,6.29,6.26,6.29,109600.0,5.4898,5.5161,5.4898,5.5161,109600.0
2010-11-29 09:35:00,6.29,6.31,6.29,6.3,83200.0,5.5161,5.5336,5.5161,5.5249,83200.0
2010-11-29 09:40:00,6.3,6.3,6.27,6.29,97600.0,5.5249,5.5249,5.4986,5.5161,97600.0
2010-11-29 09:45:00,6.29,6.3,6.28,6.28,69600.0,5.5161,5.5249,5.5073,5.5073,69600.0
2010-11-29 09:50:00,6.28,6.28,6.26,6.26,56800.0,5.5073,5.5073,5.4898,5.4898,56800.0
2010-11-29 09:55:00,6.25,6.25,6.21,6.22,96000.0,5.481,5.481,5.446,5.4547,96000.0
2010-11-29 10:00:00,6.22,6.23,6.21,6.22,77600.0,5.4547,5.4635,5.446,5.4547,77600.0
2010-11-29 10:05:00,6.22,6.24,6.22,6.22,124800.0,5.4547,5.4723,5.4547,5.4547,124800.0
2010-11-29 10:10:00,6.22,6.24,6.21,6.24,72000.0,5.4547,5.4723,5.446,5.4723,72000.0
2010-11-29 10:15:00,6.24,6.25,6.23,6.23,32800.0,5.4723,5.481,5.4635,5.4635,32800.0
2010-11-29 10:20:00,6.23,6.24,6.23,6.24,32000.0,5.4635,5.4723,5.4635,5.4723,32000.0
2010-11-29 10:25:00,6.24,6.24,6.23,6.23,40800.0,5.4723,5.4723,5.4635,5.4635,40800.0
2010-11-29 10:30:00,6.23,6.26,6.23,6.26,51200.0,5.4635,5.4898,5.4635,5.4898,51200.0
2010-11-29 10:35:00,6.26,6.26,6.26,6.26,39200.0,5.4898,5.4898,5.4898,5.4898,39200.0
2010-11-29 10:40:00,6.26,6.27,6.26,6.26,52000.0,5.4898,5.4986,5.4898,5.4898,52000.0
2010-11-29 10:45:00,6.26,6.26,6.25,6.25,20800.0,5.4898,5.4898,5.481,5.481,20800.0
2010-11-29 10:50:00,6.25,6.26,6.25,6.25,24800.0,5.481,5.4898,5.481,5.481,24800.0
2010-11-29 10:55:00,6.24,6.25,6.23,6.23,34400.0,5.4723,5.481,5.4635,5.4635,34400.0
2010-11-29 11:00:00,6.23,6.23,6.23,6.23,26400.0,5.4635,5.4635,5.4635,5.4635,26400.0
2010-11-29 11:05:00,6.23,6.25,6.23,6.24,44000.0,5.4635,5.481,5.4635,5.4723,44000.0
2010-11-29 11:10:00,6.24,6.26,6.24,6.25,16800.0,5.4723,5.4898,5.4723,5.481,16800.0
2010-11-29 11:15:00,6.26,6.26,6.25,6.25,48000.0,5.4898,5.4898,5.481,5.481,48000.0
2010-11-29 11:20:00,6.25,6.26,6.23,6.23,148800.0,5.481,5.4898,5.4635,5.4635,148800.0
2010-11-29 11:25:00,6.23,6.25,6.23,6.25,32800.0,5.4635,5.481,5.4635,5.481,32800.0
2010-11-29 11:30:00,6.25,6.25,6.24,6.24,41600.0,5.481,5.481,5.4723,5.4723,41600.0
2010-11-29 11:35:00,6.24,6.24,6.23,6.23,25600.0,5.4723,5.4723,5.4635,5.4635,25600.0
2010-11-29 11:40:00,6.23,6.23,6.22,6.22,33600.0,5.4635,5.4635,5.4547,5.4547,33600.0
2010-11-29 11:45:00,6.22,6.23,6.22,6.23,19200.0,5.4547,5.4635,5.4547,5.4635,19200.0
2010-11-29 11:50:00,6.22,6.23,6.22,6.23,20800.0,5.4547,5.4635,5.4547,5.4635,20800.0
2010-11-29 11:55:00,6.22,6.23,6.22,6.23,29600.0,5.4547,5.4635,5.4547,5.4635,29600.0
2010-11-29 12:00:00,6.23,6.23,6.23,6.23,21600.0,5.4635,5.4635,5.4635,5.4635,21600.0
2010-11-29 12:05:00,6.23,6.25,6.23,6.25,45600.0,5.4635,5.481,5.4635,5.481,45600.0
2010-11-29 12:10:00,6.25,6.26,6.25,6.26,35200.0,5.481,5.4898,5.481,5.4898,35200.0
2010-11-29 12:15:00,6.26,6.26,6.26,6.26,21600.0,5.4898,5.4898,5.4898,5.4898,21600.0
2010-11-29 12:20:00,6.26,6.27,6.26,6.26,25600.0,5.4898,5.4986,5.4898,5.4898,25600.0
2010-11-29 12:25:00,6.26,6.27,6.26,6.26,17600.0,5.4898,5.4986,5.4898,5.4898,17600.0
2010-11-29 12:30:00,6.26,6.26,6.25,6.26,30400.0,5.4898,5.4898,5.481,5.4898,30400.0
2010-11-29 12:35:00,6.26,6.26,6.26,6.26,44000.0,5.4898,5.4898,5.4898,5.4898,44000.0
2010-11-29 12:40:00,6.26,6.27,6.26,6.27,89600.0,5.4898,5.4986,5.4898,5.4986,89600.0
2010-11-29 12:45:00,6.27,6.27,6.27,6.27,67200.0,5.4986,5.4986,5.4986,5.4986,67200.0
2010-11-29 12:50:00,6.27,6.27,6.26,6.27,38400.0,5.4986,5.4986,5.4898,5.4986,38400.0
2010-11-29 12:55:00,6.27,6.27,6.27,6.27,38400.0,5.4986,5.4986,5.4986,5.4986,38400.0
2010-11-29 13:00:00,6.27,6.27,6.26,6.27,77600.0,5.4986,5.4986,5.4898,5.4986,77600.0
2010-11-29 13:05:00,6.27,6.27,6.26,6.26,47200.0,5.4986,5.4986,5.4898,5.4898,47200.0
2010-11-29 13:10:00,6.26,6.26,6.26,6.26,46400.0,5.4898,5.4898,5.4898,5.4898,46400.0
2010-11-29 13:15:00,6.26,6.27,6.26,6.27,34400.0,5.4898,5.4986,5.4898,5.4986,34400.0
2010-11-29 13:20:00,6.27,6.27,6.26,6.27,62400.0,5.4986,5.4986,5.4898,5.4986,62400.0
2010-11-29 13:25:00,6.27,6.27,6.26,6.26,46400.0,5.4986,5.4986,5.4898,5.4898,46400.0
2010-11-29 13:30:00,6.26,6.26,6.25,6.25,54400.0,5.4898,5.4898,5.481,5.481,54400.0
2010-11-29 13:35:00,6.25,6.25,6.25,6.25,28000.0,5.481,5.481,5.481,5.481,28000.0
2010-11-29 13:40:00,6.26,6.27,6.26,6.27,25600.0,5.4898,5.4986,5.4898,5.4986,25600.0
2010-11-29 13:45:00,6.27,6.27,6.26,6.27,33600.0,5.4986,5.4986,5.4898,5.4986,33600.0
2010-11-29 13:50:00,6.27,6.27,6.27,6.27,10400.0,5.4986,5.4986,5.4986,5.4986,10400.0
2010-11-29 13:55:00,6.28,6.28,6.27,6.27,25600.0,5.5073,5.5073,5.4986,5.4986,25600.0
2010-11-29 14:00:00,6.28,6.28,6.27,6.27,24000.0,5.5073,5.5073,5.4986,5.4986,24000.0
2010-11-29 14:05:00,6.27,6.27,6.26,6.26,45600.0,5.4986,5.4986,5.4898,5.4898,45600.0
2010-11-29 14:10:00,6.26,6.27,6.26,6.26,33600.0,5.4898,5.4986,5.4898,5.4898,33600.0
2010-11-29 14:15:00,6.26,6.27,6.26,6.27,29600.0,5.4898,5.4986,5.4898,5.4986,29600.0
2010-11-29 14:20:00,6.27,6.27,6.27,6.27,27200.0,5.4986,5.4986,5.4986,5.4986,27200.0
2010-11-29 14:25:00,6.27,6.29,6.27,6.28,48000.0,5.4986,5.5161,5.4986,5.5073,48000.0
2010-11-29 14:30:00,6.28,6.3,6.28,6.29,58400.0,5.5073,5.5249,5.5073,5.5161,58400.0
2010-11-29 14:35:00,6.29,6.3,6.29,6.3,32000.0,5.5161,5.5249,5.5161,5.5249,32000.0
2010-11-29 14:40:00,6.3,6.31,6.3,6.31,50400.0,5.5249,5.5336,5.5249,5.5336,50400.0
2010-11-29 14:45:00,6.31,6.31,6.31,6.31,81600.0,5.5336,5.5336,5.5336,5.5336,81600.0
2010-11-29 14:50:00,6.31,6.31,6.3,6.3,47200.0,5.5336,5.5336,5.5249,5.5249,47200.0
2010-11-29 14:55:00,6.31,6.32,6.31,6.32,53600.0,5.5336,5.5424,5.5336,5.5424,53600.0
2010-11-29 15:00:00,6.32,6.32,6.31,6.32,32000.0,5.5424,5.5424,5.5336,5.5424,32000.0
2010-11-29 15:05:00,6.32,6.33,6.32,6.32,40800.0,5.5424,5.5512,5.5424,5.5424,40800.0
2010-11-29 15:10:00,6.32,6.32,6.32,6.32,28000.0,5.5424,5.5424,5.5424,5.5424,28000.0
2010-11-29 15:15:00,6.32,6.33,6.32,6.33,52800.0,5.5424,5.5512,5.5424,5.5512,52800.0
2010-11-29 15:20:00,6.33,6.33,6.32,6.33,109600.0,5.5512,5.5512,5.5424,5.5512,109600.0
2010-11-29 15:25:00,6.33,6.34,6.33,6.33,57600.0,5.5512,5.56,5.5512,5.5512,57600.0
2010-11-29 15:30:00,6.33,6.33,6.32,6.32,68800.0,5.5512,5.5512,5.5424,5.5424,68800.0
2010-11-29 15:35:00,6.32,6.33,6.32,6.33,63200.0,5.5424,5.5512,5.5424,5.5512,63200.0
2010-11-29 15:40:00,6.33,6.33,6.32,6.32,73600.0,5.5512,5.5512,5.5424,5.5424,73600.0
2010-11-29 15:45:00,6.32,6.34,6.32,6.34,75200.0,5.5424,5.56,5.5424,5.56,75200.0
2010-11-29 15:50:00,6.34,6.34,6.32,6.32,96000.0,5.56,5.56,5.5424,5.5424,96000.0
2010-11-29 15:55:00,6.33,6.33,6.32,6.32,130400.0,5.5512,5.5512,5.5424,5.5424,130400.0
2010-11-30 09:30:00,6.24,6.27,6.24,6.25,143200.0,5.4723,5.4986,5.4723,5.481,143200.0
2010-11-30 09:35:00,6.25,6.25,6.2,6.22,76800.0,5.481,5.481,5.4372,5.4547,76800.0
2010-11-30 09:40:00,6.22,6.25,6.2,6.24,83200.0,5.4547,5.481,5.4372,5.4723,83200.0
2010-11-30 09:45:00,6.24,6.26,6.23,6.24,60000.0,5.4723,5.4898,5.4635,5.4723,60000.0
2010-11-30 09:50:00,6.24,6.25,6.22,6.22,52800.0,5.4723,5.481,5.4547,5.4547,52800.0
2010-11-30 09:55:00,6.22,6.25,6.22,6.25,31200.0,5.4547,5.481,5.4547,5.481,31200.0
2010-11-30 10:00:00,6.25,6.26,6.23,6.24,70400.0,5.481,5.4898,5.4635,5.4723,70400.0
2010-11-30 10:05:00,6.24,6.25,6.23,6.24,28800.0,5.4723,5.481,5.4635,5.4723,28800.0
2010-11-30 10:10:00,6.24,6.25,6.23,6.25,36800.0,5.4723,5.481,5.4635,5.481,36800.0
2010-11-30 10:15:00,6.25,6.26,6.25,6.25,34400.0,5.481,5.4898,5.481,5.481,34400.0
2010-11-30 10:20:00,6.25,6.26,6.24,6.26,54400.0,5.481,5.4898,5.4723,5.4898,54400.0
2010-11-30 10:25:00,6.26,6.27,6.26,6.27,29600.0,5.4898,5.4986,5.4898,5.4986,29600.0
2010-11-30 10:30:00,6.27,6.27,6.25,6.25,32800.0,5.4986,5.4986,5.481,5.481,32800.0
2010-11-30 10:35:00,6.26,6.26,6.25,6.26,53600.0,5.4898,5.4898,5.481,5.4898,53600.0
2010-11-30 10:40:00,6.25,6.26,6.25,6.25,12000.0,5.481,5.4898,5.481,5.481,12000.0
2010-11-30 10:45:00,6.25,6.25,6.24,6.24,64000.0,5.481,5.481,5.4723,5.4723,64000.0
2010-11-30 10:50:00,6.24,6.24,6.22,6.23,53600.0,5.4723,5.4723,5.4547,5.4635,53600.0
2010-11-30 10:55:00,6.23,6.25,6.23,6.24,25600.0,5.4635,5.481,5.4635,5.4723,25600.0
2010-11-30 11:00:00,6.24,6.25,6.24,6.25,25600.0,5.4723,5.481,5.4723,5.481,25600.0
2010-11-30 11:05:00,6.25,6.25,6.24,6.24,46400.0,5.481,5.481,5.4723,5.4723,46400.0
2010-11-30 11:10:00,6.24,6.24,6.23,6.23,24000.0,5.4723,5.4723,5.4635,5.4635,24000.0
2010-11-30 11:15:00,6.23,6.24,6.22,6.24,31200.0,5.4635,5.4723,5.4547,5.4723,31200.0
2010-11-30 11:20:00,6.24,6.24,6.23,6.23,37600.0,5.4723,5.4723,5.4635,5.4635,37600.0
2010-11-30 11:25:00,6.24,6.24,6.23,6.24,18400.0,5.4723,5.4723,5.4635,5.4723,18400.0
2010-11-30 11:30:00,6.24,6.24,6.23,6.23,24800.0,5.4723,5.4723,5.4635,5.4635,24800.0
2010-11-30 11:35:00,6.23,6.24,6.22,6.24,40800.0,5.4635,5.4723,5.4547,5.4723,40800.0
2010-11-30 11:40:00,6.24,6.25,6.24,6.24,23200.0,5.4723,5.481,5.4723,5.4723,23200.0
2010-11-30 11:45:00,6.24,6.24,6.23,6.24,23200.0,5.4723,5.4723,5.4635,5.4723,23200.0
2010-11-30 11:50:00,6.24,6.24,6.23,6.23,20800.0,5.4723,5.4723,5.4635,5.4635,20800.0
2010-11-30 11:55:00,6.23,6.25,6.23,6.25,34400.0,5.4635,5.481,5.4635,5.481,34400.0
2010-11-30 12:00:00,6.24,6.25,6.24,6.25,36000.0,5.4723,5.481,5.4723,5.481,36000.0
2010-11-30 12:05:00,6.25,6.25,6.24,6.25,39200.0,5.481,5.481,5.4723,5.481,39200.0
2010-11-30 12:10:00,6.25,6.25,6.25,6.25,8800.0,5.481,5.481,5.481,5.481,8800.0
2010-11-30 12:15:00,6.25,6.25,6.24,6.24,15200.0,5.481,5.481,5.4723,5.4723,15200.0
2010-11-30 12:20:00,6.24,6.25,6.24,6.25,12000.0,5.4723,5.481,5.4723,5.481,12000.0
2010-11-30 12:25:00,6.24,6.26,6.24,6.26,34400.0,5.4723,5.4898,5.4723,5.4898,34400.0
2010-11-30 12:30:00,6.26,6.26,6.25,6.25,31200.0,5.4898,5.4898,5.481,5.481,31200.0
2010-11-30 12:35:00,6.25,6.25,6.24,6.25,34400.0,5.481,5.481,5.4723,5.481,34400.0
2010-11-30 12:40:00,6.25,6.25,6.24,6.25,24800.0,5.481,5.481,5.4723,5.481,24800.0
2010-11-30 12:45:00,6.25,6.26,6.25,6.25,19200.0,5.481,5.4898,5.481,5.481,19200.0
2010-11-30 12:50:00,6.25,6.26,6.25,6.26,24800.0,5.481,5.4898,5.481,5.4898,24800.0
2010-11-30 12:55:00,6.26,6.26,6.26,6.26,6400.0,5.4898,5.4898,5.4898,5.4898,6400.0
2010-11-30 13:00:00,6.26,6.28,6.26,6.28,52000.0,5.4898,5.5073,5.4898,5.5073,52000.0
2010-11-30 13:05:00,6.27,6.28,6.27,6.27,28800.0,5.4986,5.5073,5.4986,5.4986,28800.0
2010-11-30 13:10:00,6.27,6.28,6.27,6.28,6400.0,5.4986,5.5073,5.4986,5.5073,6400.0
2010-11-30 13:15:00,6.28,6.29,6.28,6.29,25600.0,5.5073,5.5161,5.5073,5.5161,25600.0
2010-11-30 13:20:00,6.29,6.3,6.29,6.3,48000.0,5.5161,5.5249,5.5161,5.5249,48000.0
2010-11-30 13:25:00,6.3,6.3,6.29,6.29,26400.0,5.5249,5.5249,5.5161,5.5161,26400.0
2010-11-30 13:30:00,6.29,6.29,6.29,6.29,23200.0,5.5161,5.5161,5.5161,5.5161,23200.0
2010-11-30 13:35:00,6.29,6.3,6.29,6.29,18400.0,5.5161,5.5249,5.5161,5.5161,18400.0
2010-11-30 13:40:00,6.29,6.3,6.27,6.28,22400.0,5.5161,5.5249,5.4986,5.5073,22400.0
2010-11-30 13:45:00,6.28,6.28,6.27,6.28,40800.0,5.5073,5.5073,5.4986,5.5073,40800.0
2010-11-30 13:50:00,6.28,6.28,6.27,6.28,28800.0,5.5073,5.5073,5.4986,5.5073,28800.0
2010-11-30 13:55:00,6.28,6.28,6.27,6.28,40000.0,5.5073,5.5073,5.4986,5.5073,40000.0
2010-11-30 14:00:00,6.28,6.29,6.28,6.28,44800.0,5.5073,5.5161,5.5073,5.5073,44800.0
2010-11-30 14:05:00,6.28,6.29,6.28,6.29,47200.0,5.5073,5.5161,5.5073,5.5161,47200.0
2010-11-30 14:10:00,6.29,6.29,6.28,6.28,20000.0,5.5161,5.5161,5.5073,5.5073,20000.0
2010-11-30 14:15:00,6.28,6.28,6.27,6.27,46400.0,5.5073,5.5073,5.4986,5.4986,46400.0
2010-11-30 14:20:00,6.27,6.28,6.26,6.26,68000.0,5.4986,5.5073,5.4898,5.4898,68000.0
2010-11-30 14:25:00,6.26,6.27,6.25,6.26,66400.0,5.4898,5.4986,5.481,5.4898,66400.0
2010-11-30 14:30:00,6.26,6.26,6.25,6.25,51200.0,5.4898,5.4898,5.481,5.481,51200.0
2010-11-30 14:35:00,6.25,6.26,6.24,6.25,55200.0,5.481,5.4898,5.4723,5.481,55200.0
2010-11-30 14:40:00,6.25,6.26,6.25,6.26,44800.0,5.481,5.4898,5.481,5.4898,44800.0
2010-11-30 14:45:00,6.26,6.27,6.26,6.26,24800.0,5.4898,5.4986,5.4898,5.4898,24800.0
2010-11-30 14:50:00,6.27,6.27,6.26,6.26,61600.0,5.4986,5.4986,5.4898,5.4898,61600.0
2010-11-30 14:55:00,6.26,6.28,6.26,6.27,58400.0,5.4898,5.5073,5.4898,5.4986,58400.0
2010-11-30 15:00:00,6.27,6.27,6.26,6.27,72000.0,5.4986,5.4986,5.4898,5.4986,72000.0
2010-11-30 15:05:00,6.27,6.27,6.26,6.26,45600.0,5.4986,5.4986,5.4898,5.4898,45600.0
2010-11-30 15:10:00,6.26,6.26,6.26,6.26,68800.0,5.4898,5.4898,5.4898,5.4898,68800.0
2010-11-30 15:15:00,6.26,6.27,6.25,6.27,59200.0,5.4898,5.4986,5.481,5.4986,59200.0
2010-11-30 15:20:00,6.27,6.28,6.27,6.28,79200.0,5.4986,5.5073,5.4986,5.5073,79200.0
2010-11-30 15:25:00,6.28,6.28,6.27,6.28,61600.0,5.5073,5.5073,5.4986,5.5073,61600.0
2010-11-30 15:30:00,6.28,6.28,6.27,6.27,118400.0,5.5073,5.5073,5.4986,5.4986,118400.0
2010-11-30 15:35:00,6.27,6.28,6.27,6.27,52800.0,5.4986,5.5073,5.4986,5.4986,52800.0
2010-11-30 15:40:00,6.27,6.27,6.25,6.25,92000.0,5.4986,5.4986,5.481,5.481,92000.0
2010-11-30 15:45:00,6.26,6.26,6.25,6.25,132800.0,5.4898,5.4898,5.481,5.481,132800.0
2010-11-30 15:50:00,6.25,6.26,6.24,6.25,162400.0,5.481,5.4898,5.4723,5.481,162400.0
2010-11-30 15:55:00,6.25,6.26,6.25,6.26,297600.0,5.481,5.4898,5.481,5.4898,297600.0
2010-12-01 09:30:00,6.37,6.41,6.36,6.39,227200.0,5.5863,5.6213,5.5775,5.6038,227200.0
2010-12-01 09:35:00,6.4,6.4,6.38,6.38,178400.0,5.6126,5.6126,5.595,5.595,178400.0
2010-12-01 09:40:00,6.38,6.38,6.34,6.36,301600.0,5.595,5.595,5.56,5.5775,301600.0
2010-12-01 09:45:00,6.36,6.4,6.36,6.39,68800.0,5.5775,5.6126,5.5775,5.6038,68800.0
2010-12-01 09:50:00,6.39,6.39,6.38,6.39,88000.0,5.6038,5.6038,5.595,5.6038,88000.0
2010-12-01 09:55:00,6.39,6.4,6.39,6.4,109600.0,5.6038,5.6126,5.6038,5.6126,109600.0
2010-12-01 10:00:00,6.41,6.42,6.38,6.39,141600.0,5.6213,5.6301,5.595,5.6038,141600.0
2010-12-01 10:05:00,6.39,6.39,6.38,6.39,72800.0,5.6038,5.6038,5.595,5.6038,72800.0
2010-12-01 10:10:00,6.39,6.39,6.37,6.38,104800.0,5.6038,5.6038,5.5863,5.595,104800.0
2010-12-01 10:15:00,6.38,6.39,6.37,6.39,24800.0,5.595,5.6038,5.5863,5.6038,24800.0
2010-12-01 10:20:00,6.39,6.39,6.38,6.38,37600.0,5.6038,5.6038,5.595,5.595,37600.0
2010-12-01 10:25:00,6.38,6.39,6.38,6.38,46400.0,5.595,5.6038,5.595,5.595,46400.0
2010-12-01 10:30:00,6.38,6.4,6.38,6.4,104000.0,5.595,5.6126,5.595,5.6126,104000.0
2010-12-01 10:35:00,6.4,6.4,6.4,6.4,133600.0,5.6126,5.6126,5.6126,5.6126,133600.0
2010-12-01 10:40:00,6.4,6.4,6.4,6.4,148000.0,5.6126,5.6126,5.6126,5.6126,148000.0
2010-12-01 10:45:00,6.4,6.41,6.4,6.41,553600.0,5.6126,5.6213,5.6126,5.6213,553600.0
2010-12-01 10:50:00,6.41,6.42,6.41,6.41,453600.0,5.6213,5.6301,5.6213,5.6213,453600.0
2010-12-01 10:55:00,6.41,6.43,6.41,6.42,52000.0,5.6213,5.6389,5.6213,5.6301,52000.0
2010-12-01 11:00:00,6.42,6.42,6.41,6.41,46400.0,5.6301,5.6301,5.6213,5.6213,46400.0
2010-12-01 11:05:00,6.41,6.42,6.41,6.42,29600.0,5.6213,5.6301,5.6213,5.6301,29600.0
2010-12-01 11:10:00,6.42,6.43,6.42,6.43,35200.0,5.6301,5.6389,5.6301,5.6389,35200.0
2010-12-01 11:15:00,6.43,6.44,6.43,6.43,195200.0,5.6389,5.6477,5.6389,5.6389,195200.0
2010-12-01 11:20:00,6.43,6.44,6.43,6.44,123200.0,5.6389,5.6477,5.6389,5.6477,123200.0
2010-12-01 11:25:00,6.44,6.44,6.43,6.44,53600.0,5.6477,5.6477,5.6389,5.6477,53600.0
2010-12-01 11:30:00,6.44,6.44,6.44,6.44,80800.0,5.6477,5.6477,5.6477,5.6477,80800.0
2010-12-01 11:35:00,6.44,6.44,6.43,6.43,103200.0,5.6477,5.6477,5.6389,5.6389,103200.0
2010-12-01 11:40:00,6.44,6.44,6.43,6.43,43200.0,5.6477,5.6477,5.6389,5.6389,43200.0
2010-12-01 11:45:00,6.44,6.44,6.43,6.44,33600.0,5.6477,5.6477,5.6389,5.6477,33600.0
2010-12-01 11:50:00,6.44,6.46,6.44,6.46,81600.0,5.6477,5.6652,5.6477,5.6652,81600.0
2010-12-01 11:55:00,6.46,6.47,6.46,6.47,77600.0,5.6652,5.674,5.6652,5.674,77600.0
2010-12-01 12:00:00,6.47,6.47,6.46,6.46,123200.0,5.674,5.674,5.6652,5.6652,123200.0
2010-12-01 12:05:00,6.46,6.47,6.46,6.46,38400.0,5.6652,5.674,5.6652,5.6652,38400.0
2010-12-01 12:10:00,6.46,6.47,6.46,6.46,83200.0,5.6652,5.674,5.6652,5.6652,83200.0
2010-12-01 12:15:00,6.46,6.46,6.45,6.46,73600.0,5.6652,5.6652,5.6564,5.6652,73600.0
2010-12-01 12:20:00,6.46,6.46,6.45,6.46,57600.0,5.6652,5.6652,5.6564,5.6652,57600.0
2010-12-01 12:25:00,6.46,6.46,6.45,6.46,68000.0,5.6652,5.6652,5.6564,5.6652,68000.0
2010-12-01 12:30:00,6.46,6.46,6.45,6.45,80000.0,5.6652,5.6652,5.6564,5.6564,80000.0
2010-12-01 12:35:00,6.46,6.46,6.44,6.44,23200.0,5.6652,5.6652,5.6477,5.6477,23200.0
2010-12-01 12:40:00,6.44,6.46,6.44,6.46,80800.0,5.6477,5.6652,5.6477,5.6652,80800.0
2010-12-01 12:45:00,6.46,6.46,6.45,6.46,128000.0,5.6652,5.6652,5.6564,5.6652,128000.0
2010-12-01 12:50:00,6.46,6.47,6.45,6.47,143200.0,5.6652,5.674,5.6564,5.674,143200.0
2010-12-01 12:55:00,6.47,6.47,6.47,6.47,50400.0,5.674,5.674,5.674,5.674,50400.0
2010-12-01 13:00:00,6.47,6.47,6.46,6.47,52000.0,5.674,5.674,5.6652,5.674,52000.0
2010-12-01 13:05:00,6.47,6.48,6.47,6.47,48800.0,5.674,5.6827,5.674,5.674,48800.0
2010-12-01 13:10:00,6.47,6.48,6.47,6.48,60000.0,5.674,5.6827,5.674,5.6827,60000.0
2010-12-01 13:15:00,6.48,6.48,6.46,6.46,80800.0,5.6827,5.6827,5.6652,5.6652,80800.0
2010-12-01 13:20:00,6.46,6.47,6.45,6.47,59200.0,5.6652,5.674,5.6564,5.674,59200.0
2010-12-01 13:25:00,6.46,6.46,6.45,6.46,85600.0,5.6652,5.6652,5.6564,5.6652,85600.0
2010-12-01 13:30:00,6.45,6.46,6.45,6.45,60800.0,5.6564,5.6652,5.6564,5.6564,60800.0
2010-12-01 13:35:00,6.46,6.46,6.45,6.45,48800.0,5.6652,5.6652,5.6564,5.6564,48800.0
2010-12-01 13:40:00,6.46,6.46,6.44,6.46,44800.0,5.6652,5.6652,5.6477,5.6652,44800.0
2010-12-01 13:45:00,6.46,6.46,6.45,6.46,32800.0,5.6652,5.6652,5.6564,5.6652,32800.0
2010-12-01 13:50:00,6.45,6.45,6.45,6.45,12800.0,5.6564,5.6564,5.6564,5.6564,12800.0
2010-12-01 13:55:00,6.45,6.46,6.45,6.46,50400.0,5.6564,5.6652,5.6564,5.6652,50400.0
2010-12-01 14:00:00,6.46,6.46,6.46,6.46,27200.0,5.6652,5.6652,5.6652,5.6652,27200.0
2010-12-01 14:05:00,6.46,6.46,6.45,6.45,49600.0,5.6652,5.6652,5.6564,5.6564,49600.0
2010-12-01 14:10:00,6.45,6.46,6.45,6.45,25600.0,5.6564,5.6652,5.6564,5.6564,25600.0
2010-12-01 14:15:00,6.45,6.46,6.45,6.46,41600.0,5.6564,5.6652,5.6564,5.6652,41600.0
2010-12-01 14:20:00,6.46,6.47,6.46,6.47,44800.0,5.6652,5.674,5.6652,5.674,44800.0
2010-12-01 14:25:00,6.47,6.47,6.47,6.47,72800.0,5.674,5.674,5.674,5.674,72800.0
2010-12-01 14:30:00,6.47,6.47,6.47,6.47,112000.0,5.674,5.674,5.674,5.674,112000.0
2010-12-01 14:35:00,6.47,6.48,6.47,6.48,88800.0,5.674,5.6827,5.674,5.6827,88800.0
2010-12-01 14:40:00,6.48,6.48,6.48,6.48,59200.0,5.6827,5.6827,5.6827,5.6827,59200.0
2010-12-01 14:45:00,6.48,6.48,6.48,6.48,87200.0,5.6827,5.6827,5.6827,5.6827,87200.0
2010-12-01 14:50:00,6.48,6.48,6.47,6.48,40800.0,5.6827,5.6827,5.674,5.6827,40800.0
2010-12-01 14:55:00,6.48,6.48,6.47,6.47,80000.0,5.6827,5.6827,5.674,5.674,80000.0
2010-12-01 15:00:00,6.47,6.47,6.46,6.46,47200.0,5.674,5.674,5.6652,5.6652,47200.0
2010-12-01 15:05:00,6.46,6.46,6.45,6.45,56800.0,5.6652,5.6652,5.6564,5.6564,56800.0
2010-12-01 15:10:00,6.45,6.45,6.44,6.45,83200.0,5.6564,5.6564,5.6477,5.6564,83200.0
2010-12-01 15:15:00,6.45,6.45,6.45,6.45,46400.0,5.6564,5.6564,5.6564,5.6564,46400.0
2010-12-01 15:20:00,6.45,6.46,6.45,6.46,52800.0,5.6564,5.6652,5.6564,5.6652,52800.0
2010-12-01 15:25:00,6.46,6.46,6.45,6.46,49600.0,5.6652,5.6652,5.6564,5.6652,49600.0
2010-12-01 15:30:00,6.46,6.46,6.45,6.45,49600.0,5.6652,5.6652,5.6564,5.6564,49600.0
2010-12-01 15:35:00,6.45,6.46,6.45,6.46,55200.0,5.6564,5.6652,5.6564,5.6652,55200.0
2010-12-01 15:40:00,6.46,6.46,6.46,6.46,37600.0,5.6652,5.6652,5.6652,5.6652,37600.0
2010-12-01 15:45:00,6.46,6.47,6.45,6.46,142400.0,5.6652,5.674,5.6564,5.6652,142400.0
2010-12-01 15:50:00,6.46,6.46,6.45,6.45,142400.0,5.6652,5.6652,5.6564,5.6564,142400.0
2010-12-01 15:55:00,6.45,6.46,6.44,6.46,381600.0,5.6564,5.6652,5.6477,5.6652,381600.0
2010-12-02 09:30:00,6.47,6.49,6.46,6.49,115200.0,5.674,5.6915,5.6652,5.6915,115200.0
2010-12-02 09:35:00,6.49,6.5,6.48,6.49,76800.0,5.6915,5.7003,5.6827,5.6915,76800.0
2010-12-02 09:40:00,6.49,6.49,6.46,6.47,77600.0,5.6915,5.6915,5.6652,5.674,77600.0
2010-12-02 09:45:00,6.47,6.49,6.47,6.47,103200.0,5.674,5.6915,5.674,5.674,103200.0
2010-12-02 09:50:00,6.47,6.48,6.44,6.45,253600.0,5.674,5.6827,5.6477,5.6564,253600.0
2010-12-02 09:55:00,6.45,6.46,6.44,6.46,81600.0,5.6564,5.6652,5.6477,5.6652,81600.0
2010-12-02 10:00:00,6.46,6.49,6.46,6.48,108000.0,5.6652,5.6915,5.6652,5.6827,108000.0
2010-12-02 10:05:00,6.48,6.49,6.48,6.48,141600.0,5.6827,5.6915,5.6827,5.6827,141600.0
2010-12-02 10:10:00,6.48,6.49,6.48,6.49,42400.0,5.6827,5.6915,5.6827,5.6915,42400.0
2010-12-02 10:15:00,6.49,6.49,6.48,6.49,44000.0,5.6915,5.6915,5.6827,5.6915,44000.0
2010-12-02 10:20:00,6.48,6.49,6.48,6.49,60000.0,5.6827,5.6915,5.6827,5.6915,60000.0
2010-12-02 10:25:00,6.49,6.49,6.47,6.48,91200.0,5.6915,5.6915,5.674,5.6827,91200.0
2010-12-02 10:30:00,6.49,6.49,6.48,6.48,79200.0,5.6915,5.6915,5.6827,5.6827,79200.0
2010-12-02 10:35:00,6.48,6.49,6.48,6.48,38400.0,5.6827,5.6915,5.6827,5.6827,38400.0
2010-12-02 10:40:00,6.48,6.49,6.48,6.49,40800.0,5.6827,5.6915,5.6827,5.6915,40800.0
2010-12-02 10:45:00,6.49,6.49,6.49,6.49,91200.0,5.6915,5.6915,5.6915,5.6915,91200.0
2010-12-02 10:50:00,6.49,6.49,6.48,6.49,55200.0,5.6915,5.6915,5.6827,5.6915,55200.0
2010-12-02 10:55:00,6.49,6.51,6.49,6.51,66400.0,5.6915,5.709,5.6915,5.709,66400.0
2010-12-02 11:00:00,6.51,6.51,6.51,6.51,104800.0,5.709,5.709,5.709,5.709,104800.0
2010-12-02 11:05:00,6.51,6.51,6.5,6.51,40000.0,5.709,5.709,5.7003,5.709,40000.0
2010-12-02 11:10:00,6.51,6.53,6.51,6.53,79200.0,5.709,5.7266,5.709,5.7266,79200.0
2010-12-02 11:15:00,6.53,6.53,6.52,6.53,64000.0,5.7266,5.7266,5.7178,5.7266,64000.0
2010-12-02 11:20:00,6.53,6.54,6.53,6.53,123200.0,5.7266,5.7354,5.7266,5.7266,123200.0
2010-12-02 11:25:00,6.54,6.54,6.54,6.54,45600.0,5.7354,5.7354,5.7354,5.7354,45600.0
2010-12-02 11:30:00,6.55,6.55,6.53,6.53,41600.0,5.7441,5.7441,5.7266,5.7266,41600.0
2010-12-02 11:35:00,6.53,6.54,6.53,6.53,30400.0,5.7266,5.7354,5.7266,5.7266,30400.0
2010-12-02 11:40:00,6.53,6.54,6.53,6.54,28800.0,5.7266,5.7354,5.7266,5.7354,28800.0
2010-12-02 11:45:00,6.54,6.54,6.54,6.54,12800.0,5.7354,5.7354,5.7354,5.7354,12800.0
2010-12-02 11:50:00,6.54,6.54,6.54,6.54,41600.0,5.7354,5.7354,5.7354,5.7354,41600.0
2010-12-02 11:55:00,6.54,6.54,6.53,6.53,48000.0,5.7354,5.7354,5.7266,5.7266,48000.0
2010-12-02 12:00:00,6.53,6.53,6.53,6.53,32800.0,5.7266,5.7266,5.7266,5.7266,32800.0
2010-12-02 12:05:00,6.53,6.53,6.53,6.53,32000.0,5.7266,5.7266,5.7266,5.7266,32000.0
2010-12-02 12:10:00,6.53,6.54,6.53,6.53,16000.0,5.7266,5.7354,5.7266,5.7266,16000.0
2010-12-02 12:15:00,6.53,6.54,6.53,6.54,23200.0,5.7266,5.7354,5.7266,5.7354,23200.0
2010-12-02 12:20:00,6.53,6.53,6.53,6.53,51200.0,5.7266,5.7266,5.7266,5.7266,51200.0
2010-12-02 12:25:00,6.53,6.54,6.53,6.53,20800.0,5.7266,5.7354,5.7266,5.7266,20800.0
2010-12-02 12:30:00,6.53,6.53,6.53,6.53,48000.0,5.7266,5.7266,5.7266,5.7266,48000.0
2010-12-02 12:35:00,6.53,6.54,6.53,6.54,29600.0,5.7266,5.7354,5.7266,5.7354,29600.0
2010-12-02 12:40:00,6.54,6.54,6.54,6.54,60800.0,5.7354,5.7354,5.7354,5.7354,60800.0
2010-12-02 12:45:00,6.54,6.55,6.54,6.55,31200.0,5.7354,5.7441,5.7354,5.7441,31200.0
2010-12-02 12:50:00,6.55,6.55,6.55,6.55,33600.0,5.7441,5.7441,5.7441,5.7441,33600.0
2010-12-02 12:55:00,6.55,6.55,6.55,6.55,26400.0,5.7441,5.7441,5.7441,5.7441,26400.0
2010-12-02 13:00:00,6.55,6.55,6.55,6.55,56800.0,5.7441,5.7441,5.7441,5.7441,56800.0
2010-12-02 13:05:00,6.54,6.55,6.54,6.55,24000.0,5.7354,5.7441,5.7354,5.7441,24000.0
2010-12-02 13:10:00,6.55,6.56,6.55,6.56,38400.0,5.7441,5.7529,5.7441,5.7529,38400.0
2010-12-02 13:15:00,6.56,6.56,6.55,6.55,44800.0,5.7529,5.7529,5.7441,5.7441,44800.0
2010-12-02 13:20:00,6.55,6.56,6.55,6.55,18400.0,5.7441,5.7529,5.7441,5.7441,18400.0
2010-12-02 13:25:00,6.56,6.56,6.55,6.56,16800.0,5.7529,5.7529,5.7441,5.7529,16800.0
2010-12-02 13:30:00,6.56,6.56,6.56,6.56,60000.0,5.7529,5.7529,5.7529,5.7529,60000.0
2010-12-02 13:35:00,6.56,6.57,6.56,6.56,26400.0,5.7529,5.7617,5.7529,5.7529,26400.0
2010-12-02 13:40:00,6.56,6.57,6.56,6.57,176000.0,5.7529,5.7617,5.7529,5.7617,176000.0
2010-12-02 13:45:00,6.57,6.57,6.57,6.57,34400.0,5.7617,5.7617,5.7617,5.7617,34400.0
2010-12-02 13:50:00,6.57,6.57,6.57,6.57,48000.0,5.7617,5.7617,5.7617,5.7617,48000.0
2010-12-02 13:55:00,6.57,6.58,6.57,6.58,95200.0,5.7617,5.7704,5.7617,5.7704,95200.0
2010-12-02 14:00:00,6.58,6.58,6.57,6.58,75200.0,5.7704,5.7704,5.7617,5.7704,75200.0
2010-12-02 14:05:00,6.58,6.59,6.57,6.59,169600.0,5.7704,5.7792,5.7617,5.7792,169600.0
2010-12-02 14:10:00,6.59,6.59,6.59,6.59,41600.0,5.7792,5.7792,5.7792,5.7792,41600.0
2010-12-02 14:15:00,6.59,6.6,6.59,6.6,61600.0,5.7792,5.788,5.7792,5.788,61600.0
2010-12-02 14:20:00,6.6,6.6,6.6,6.6,74400.0,5.788,5.788,5.788,5.788,74400.0
2010-12-02 14:25:00,6.6,6.6,6.59,6.59,72000.0,5.788,5.788,5.7792,5.7792,72000.0
2010-12-02 14:30:00,6.6,6.6,6.58,6.58,55200.0,5.788,5.788,5.7704,5.7704,55200.0
2010-12-02 14:35:00,6.58,6.59,6.58,6.59,56800.0,5.7704,5.7792,5.7704,5.7792,56800.0
2010-12-02 14:40:00,6.58,6.59,6.58,6.59,36000.0,5.7704,5.7792,5.7704,5.7792,36000.0
2010-12-02 14:45:00,6.59,6.6,6.59,6.59,87200.0,5.7792,5.788,5.7792,5.7792,87200.0
2010-12-02 14:50:00,6.59,6.6,6.59,6.59,48000.0,5.7792,5.788,5.7792,5.7792,48000.0
2010-12-02 14:55:00,6.59,6.59,6.59,6.59,82400.0,5.7792,5.7792,5.7792,5.7792,82400.0
2010-12-02 15:00:00,6.59,6.59,6.59,6.59,57600.0,5.7792,5.7792,5.7792,5.7792,57600.0
2010-12-02 15:05:00,6.59,6.59,6.58,6.59,109600.0,5.7792,5.7792,5.7704,5.7792,109600.0
2010-12-02 15:10:00,6.59,6.6,6.59,6.59,60800.0,5.7792,5.788,5.7792,5.7792,60800.0
2010-12-02 15:15:00,6.59,6.6,6.59,6.6,89600.0,5.7792,5.788,5.7792,5.788,89600.0
2010-12-02 15:20:00,6.6,6.6,6.6,6.6,73600.0,5.788,5.788,5.788,5.788,73600.0
2010-12-02 15:25:00,6.6,6.6,6.6,6.6,62400.0,5.788,5.788,5.788,5.788,62400.0
2010-12-02 15:30:00,6.6,6.61,6.6,6.61,108800.0,5.788,5.7967,5.788,5.7967,108800.0
2010-12-02 15:35:00,6.6,6.61,6.6,6.6,133600.0,5.788,5.7967,5.788,5.788,133600.0
2010-12-02 15:40:00,6.6,6.6,6.6,6.6,114400.0,5.788,5.788,5.788,5.788,114400.0
2010-12-02 15:45:00,6.6,6.6,6.6,6.6,155200.0,5.788,5.788,5.788,5.788,155200.0
2010-12-02 15:50:00,6.6,6.6,6.6,6.6,156000.0,5.788,5.788,5.788,5.788,156000.0
2010-12-02 15:55:00,6.6,6.6,6.6,6.6,210400.0,5.788,5.788,5.788,5.788,210400.0
2010-12-03 09:30:00,6.57,6.6,6.55,6.6,152800.0,5.7617,5.788,5.7441,5.788,152800.0
2010-12-03 09:35:00,6.59,6.61,6.58,6.61,96000.0,5.7792,5.7967,5.7704,5.7967,96000.0
2010-12-03 09:40:00,6.61,6.62,6.61,6.61,49600.0,5.7967,5.8055,5.7967,5.7967,49600.0
2010-12-03 09:45:00,6.61,6.61,6.59,6.6,32800.0,5.7967,5.7967,5.7792,5.788,32800.0
2010-12-03 09:50:00,6.61,6.62,6.6,6.62,61600.0,5.7967,5.8055,5.788,5.8055,61600.0
2010-12-03 09:55:00,6.61,6.63,6.61,6.63,39200.0,5.7967,5.8143,5.7967,5.8143,39200.0
2010-12-03 10:00:00,6.63,6.64,6.62,6.63,77600.0,5.8143,5.823,5.8055,5.8143,77600.0
2010-12-03 10:05:00,6.63,6.64,6.61,6.61,68800.0,5.8143,5.823,5.7967,5.7967,68800.0
2010-12-03 10:10:00,6.62,6.62,6.59,6.6,93600.0,5.8055,5.8055,5.7792,5.788,93600.0
2010-12-03 10:15:00,6.59,6.6,6.59,6.6,37600.0,5.7792,5.788,5.7792,5.788,37600.0
2010-12-03 10:20:00,6.6,6.6,6.59,6.59,33600.0,5.788,5.788,5.7792,5.7792,33600.0
2010-12-03 10:25:00,6.59,6.6,6.59,6.6,16800.0,5.7792,5.788,5.7792,5.788,16800.0
2010-12-03 10:30:00,6.6,6.6,6.6,6.6,22400.0,5.788,5.788,5.788,5.788,22400.0
2010-12-03 10:35:00,6.6,6.61,6.6,6.61,14400.0,5.788,5.7967,5.788,5.7967,14400.0
2010-12-03 10:40:00,6.61,6.61,6.6,6.61,62400.0,5.7967,5.7967,5.788,5.7967,62400.0
2010-12-03 10:45:00,6.61,6.61,6.6,6.6,88000.0,5.7967,5.7967,5.788,5.788,88000.0
2010-12-03 10:50:00,6.6,6.61,6.6,6.61,36000.0,5.788,5.7967,5.788,5.7967,36000.0
2010-12-03 10:55:00,6.61,6.62,6.6,6.61,60000.0,5.7967,5.8055,5.788,5.7967,60000.0
2010-12-03 11:00:00,6.61,6.62,6.61,6.62,34400.0,5.7967,5.8055,5.7967,5.8055,34400.0
2010-12-03 11:05:00,6.62,6.62,6.62,6.62,14400.0,5.8055,5.8055,5.8055,5.8055,14400.0
2010-12-03 11:10:00,6.62,6.62,6.61,6.61,20000.0,5.8055,5.8055,5.7967,5.7967,20000.0
2010-12-03 11:15:00,6.61,6.61,6.6,6.61,22400.0,5.7967,5.7967,5.788,5.7967,22400.0
2010-12-03 11:20:00,6.61,6.61,6.6,6.6,17600.0,5.7967,5.7967,5.788,5.788,17600.0
2010-12-03 11:25:00,6.6,6.6,6.6,6.6,16000.0,5.788,5.788,5.788,5.788,16000.0
2010-12-03 11:30:00,6.6,6.6,6.59,6.59,18400.0,5.788,5.788,5.7792,5.7792,18400.0
2010-12-03 11:35:00,6.59,6.59,6.58,6.58,32800.0,5.7792,5.7792,5.7704,5.7704,32800.0
2010-12-03 11:40:00,6.58,6.59,6.58,6.58,23200.0,5.7704,5.7792,5.7704,5.7704,23200.0
2010-12-03 11:45:00,6.58,6.59,6.58,6.59,30400.0,5.7704,5.7792,5.7704,5.7792,30400.0
2010-12-03 11:50:00,6.58,6.58,6.57,6.57,31200.0,5.7704,5.7704,5.7617,5.7617,31200.0
2010-12-03 11:55:00,6.57,6.57,6.57,6.57,12000.0,5.7617,5.7617,5.7617,5.7617,12000.0
2010-12-03 12:00:00,6.57,6.59,6.57,6.58,50400.0,5.7617,5.7792,5.7617,5.7704,50400.0
2010-12-03 12:05:00,6.59,6.59,6.59,6.59,28000.0,5.7792,5.7792,5.7792,5.7792,28000.0
2010-12-03 12:10:00,6.59,6.59,6.58,6.59,18400.0,5.7792,5.7792,5.7704,5.7792,18400.0
2010-12-03 12:15:00,6.59,6.59,6.58,6.59,38400.0,5.7792,5.7792,5.7704,5.7792,38400.0
2010-12-03 12:20:00,6.59,6.59,6.59,6.59,22400.0,5.7792,5.7792,5.7792,5.7792,22400.0
2010-12-03 12:25:00,6.59,6.59,6.58,6.59,73600.0,5.7792,5.7792,5.7704,5.7792,73600.0
2010-12-03 12:30:00,6.59,6.59,6.59,6.59,31200.0,5.7792,5.7792,5.7792,5.7792,31200.0
2010-12-03 12:35:00,6.59,6.59,6.59,6.59,87200.0,5.7792,5.7792,5.7792,5.7792,87200.0
2010-12-03 12:40:00,6.59,6.59,6.58,6.59,336800.0,5.7792,5.7792,5.7704,5.7792,336800.0
2010-12-03 12:45:00,6.59,6.59,6.58,6.58,111200.0,5.7792,5.7792,5.7704,5.7704,111200.0
2010-12-03 12:50:00,6.58,6.58,6.58,6.58,28800.0,5.7704,5.7704,5.7704,5.7704,28800.0
2010-12-03 12:55:00,6.58,6.58,6.57,6.58,44800.0,5.7704,5.7704,5.7617,5.7704,44800.0
2010-12-03 13:00:00,6.58,6.58,6.58,6.58,100000.0,5.7704,5.7704,5.7704,5.7704,100000.0
2010-12-03 13:05:00,6.58,6.58,6.58,6.58,25600.0,5.7704,5.7704,5.7704,5.7704,25600.0
2010-12-03 13:10:00,6.58,6.58,6.57,6.57,116000.0,5.7704,5.7704,5.7617,5.7617,116000.0
2010-12-03 13:15:00,6.57,6.57,6.57,6.57,62400.0,5.7617,5.7617,5.7617,5.7617,62400.0
2010-12-03 13:20:00,6.57,6.57,6.56,6.56,187200.0,5.7617,5.7617,5.7529,5.7529,187200.0
2010-12-03 13:25:00,6.56,6.57,6.56,6.56,122400.0,5.7529,5.7617,5.7529,5.7529,122400.0
2010-12-03 13:30:00,6.56,6.56,6.56,6.56,188000.0,5.7529,5.7529,5.7529,5.7529,188000.0
2010-12-03 13:35:00,6.56,6.56,6.55,6.55,108800.0,5.7529,5.7529,5.7441,5.7441,108800.0
2010-12-03 13:40:00,6.55,6.56,6.55,6.56,99200.0,5.7441,5.7529,5.7441,5.7529,99200.0
2010-12-03 13:45:00,6.56,6.56,6.56,6.56,26400.0,5.7529,5.7529,5.7529,5.7529,26400.0
2010-12-03 13:50:00,6.56,6.57,6.56,6.56,68000.0,5.7529,5.7617,5.7529,5.7529,68000.0
2010-12-03 13:55:00,6.56,6.57,6.56,6.56,61600.0,5.7529,5.7617,5.7529,5.7529,61600.0
2010-12-03 14:00:00,6.56,6.57,6.56,6.56,117600.0,5.7529,5.7617,5.7529,5.7529,117600.0
2010-12-03 14:05:00,6.57,6.57,6.55,6.56,59200.0,5.7617,5.7617,5.7441,5.7529,59200.0
2010-12-03 14:10:00,6.56,6.56,6.56,6.56,27200.0,5.7529,5.7529,5.7529,5.7529,27200.0
2010-12-03 14:15:00,6.56,6.56,6.56,6.56,32800.0,5.7529,5.7529,5.7529,5.7529,32800.0
2010-12-03 14:20:00,6.56,6.56,6.56,6.56,40800.0,5.7529,5.7529,5.7529,5.7529,40800.0
2010-12-03 14:25:00,6.56,6.56,6.56,6.56,49600.0,5.7529,5.7529,5.7529,5.7529,49600.0
2010-12-03 14:30:00,6.56,6.57,6.56,6.56,128800.0,5.7529,5.7617,5.7529,5.7529,128800.0
2010-12-03 14:35:00,6.56,6.57,6.56,6.57,92000.0,5.7529,5.7617,5.7529,5.7617,92000.0
2010-12-03 14:40:00,6.58,6.59,6.58,6.59,97600.0,5.7704,5.7792,5.7704,5.7792,97600.0
2010-12-03 14:45:00,6.59,6.59,6.59,6.59,40000.0,5.7792,5.7792,5.7792,5.7792,40000.0
2010-12-03 14:50:00,6.59,6.59,6.59,6.59,31200.0,5.7792,5.7792,5.7792,5.7792,31200.0
2010-12-03 14:55:00,6.59,6.6,6.59,6.6,41600.0,5.7792,5.788,5.7792,5.788,41600.0
2010-12-03 15:00:00,6.6,6.6,6.59,6.59,48000.0,5.788,5.788,5.7792,5.7792,48000.0
2010-12-03 15:05:00,6.59,6.59,6.59,6.59,48000.0,5.7792,5.7792,5.7792,5.7792,48000.0
2010-12-03 15:10:00,6.59,6.6,6.59,6.6,40800.0,5.7792,5.788,5.7792,5.788,40800.0
2010-12-03 15:15:00,6.6,6.6,6.59,6.59,64800.0,5.788,5.788,5.7792,5.7792,64800.0
2010-12-03 15:20:00,6.59,6.6,6.59,6.6,48800.0,5.7792,5.788,5.7792,5.788,48800.0
2010-12-03 15:25:00,6.6,6.6,6.6,6.6,39200.0,5.788,5.788,5.788,5.788,39200.0
2010-12-03 15:30:00,6.61,6.61,6.6,6.6,32000.0,5.7967,5.7967,5.788,5.788,32000.0
2010-12-03 15:35:00,6.6,6.61,6.6,6.61,68800.0,5.788,5.7967,5.788,5.7967,68800.0
2010-12-03 15:40:00,6.61,6.62,6.61,6.61,56800.0,5.7967,5.8055,5.7967,5.7967,56800.0
2010-12-03 15:45:00,6.61,6.63,6.61,6.62,131200.0,5.7967,5.8143,5.7967,5.8055,131200.0
2010-12-03 15:50:00,6.62,6.62,6.62,6.62,64000.0,5.8055,5.8055,5.8055,5.8055,64000.0
2010-12-03 15:55:00,6.62,6.63,6.61,6.62,163200.0,5.8055,5.8143,5.7967,5.8055,163200.0
2010-12-06 09:30:00,6.61,6.62,6.58,6.6,65600.0,5.7967,5.8055,5.7704,5.788,65600.0
2010-12-06 09:35:00,6.6,6.61,6.6,6.61,120800.0,5.788,5.7967,5.788,5.7967,120800.0
2010-12-06 09:40:00,6.61,6.61,6.59,6.6,103200.0,5.7967,5.7967,5.7792,5.788,103200.0
2010-12-06 09:45:00,6.6,6.61,6.59,6.59,39200.0,5.788,5.7967,5.7792,5.7792,39200.0
2010-12-06 09:50:00,6.59,6.59,6.58,6.58,34400.0,5.7792,5.7792,5.7704,5.7704,34400.0
2010-12-06 09:55:00,6.58,6.6,6.58,6.6,43200.0,5.7704,5.788,5.7704,5.788,43200.0
2010-12-06 10:00:00,6.6,6.61,6.6,6.61,32000.0,5.788,5.7967,5.788,5.7967,32000.0
2010-12-06 10:05:00,6.61,6.61,6.6,6.6,65600.0,5.7967,5.7967,5.788,5.788,65600.0
2010-12-06 10:10:00,6.6,6.61,6.6,6.6,61600.0,5.788,5.7967,5.788,5.788,61600.0
2010-12-06 10:15:00,6.6,6.61,6.6,6.6,30400.0,5.788,5.7967,5.788,5.788,30400.0
2010-12-06 10:20:00,6.6,6.61,6.6,6.61,38400.0,5.788,5.7967,5.788,5.7967,38400.0
2010-12-06 10:25:00,6.61,6.61,6.61,6.61,20000.0,5.7967,5.7967,5.7967,5.7967,20000.0
2010-12-06 10:30:00,6.61,6.61,6.6,6.6,28000.0,5.7967,5.7967,5.788,5.788,28000.0
2010-12-06 10:35:00,6.6,6.61,6.6,6.6,20800.0,5.788,5.7967,5.788,5.788,20800.0
2010-12-06 10:40:00,6.6,6.61,6.6,6.61,26400.0,5.788,5.7967,5.788,5.7967,26400.0
2010-12-06 10:45:00,6.6,6.61,6.6,6.61,23200.0,5.788,5.7967,5.788,5.7967,23200.0
2010-12-06 10:50:00,6.6,6.6,6.59,6.59,24000.0,5.788,5.788,5.7792,5.7792,24000.0
2010-12-06 10:55:00,6.59,6.6,6.59,6.6,27200.0,5.7792,5.788,5.7792,5.788,27200.0
2010-12-06 11:00:00,6.6,6.61,6.6,6.61,23200.0,5.788,5.7967,5.788,5.7967,23200.0
2010-12-06 11:05:00,6.6,6.61,6.6,6.61,8000.0,5.788,5.7967,5.788,5.7967,8000.0
2010-12-06 11:10:00,6.61,6.62,6.6,6.61,35200.0,5.7967,5.8055,5.788,5.7967,35200.0
2010-12-06 11:15:00,6.61,6.61,6.6,6.6,12800.0,5.7967,5.7967,5.788,5.788,12800.0
2010-12-06 11:20:00,6.6,6.6,6.6,6.6,18400.0,5.788,5.788,5.788,5.788,18400.0
2010-12-06 11:25:00,6.6,6.6,6.59,6.6,98400.0,5.788,5.788,5.7792,5.788,98400.0
2010-12-06 11:30:00,6.6,6.61,6.6,6.6,21600.0,5.788,5.7967,5.788,5.788,21600.0
2010-12-06 11:35:00,6.6,6.61,6.6,6.6,45600.0,5.788,5.7967,5.788,5.788,45600.0
2010-12-06 11:40:00,6.6,6.62,6.6,6.62,69600.0,5.788,5.8055,5.788,5.8055,69600.0
2010-12-06 11:45:00,6.61,6.63,6.61,6.62,169600.0,5.7967,5.8143,5.7967,5.8055,169600.0
2010-12-06 11:50:00,6.62,6.63,6.62,6.63,61600.0,5.8055,5.8143,5.8055,5.8143,61600.0
2010-12-06 11:55:00,6.62,6.63,6.62,6.63,56800.0,5.8055,5.8143,5.8055,5.8143,56800.0
2010-12-06 12:00:00,6.63,6.64,6.62,6.63,31200.0,5.8143,5.823,5.8055,5.8143,31200.0
2010-12-06 12:05:00,6.63,6.63,6.63,6.63,45600.0,5.8143,5.8143,5.8143,5.8143,45600.0
2010-12-06 12:10:00,6.63,6.63,6.63,6.63,52000.0,5.8143,5.8143,5.8143,5.8143,52000.0
2010-12-06 12:15:00,6.63,6.63,6.63,6.63,48000.0,5.8143,5.8143,5.8143,5.8143,48000.0
2010-12-06 12:20:00,6.63,6.63,6.62,6.63,31200.0,5.8143,5.8143,5.8055,5.8143,31200.0
2010-12-06 12:25:00,6.62,6.63,6.62,6.63,32000.0,5.8055,5.8143,5.8055,5.8143,32000.0
2010-12-06 12:30:00,6.63,6.64,6.63,6.64,29600.0,5.8143,5.823,5.8143,5.823,29600.0
2010-12-06 12:35:00,6.63,6.64,6.63,6.64,19200.0,5.8143,5.823,5.8143,5.823,19200.0
2010-12-06 12:40:00,6.64,6.64,6.63,6.63,18400.0,5.823,5.823,5.8143,5.8143,18400.0
2010-12-06 12:45:00,6.63,6.63,6.63,6.63,6400.0,5.8143,5.8143,5.8143,5.8143,6400.0
2010-12-06 12:50:00,6.63,6.63,6.63,6.63,4000.0,5.8143,5.8143,5.8143,5.8143,4000.0
2010-12-06 12:55:00,6.63,6.64,6.63,6.64,48000.0,5.8143,5.823,5.8143,5.823,48000.0
2010-12-06 13:00:00,6.64,6.65,6.64,6.64,44800.0,5.823,5.8318,5.823,5.823,44800.0
2010-12-06 13:05:00,6.64,6.64,6.64,6.64,12800.0,5.823,5.823,5.823,5.823,12800.0
2010-12-06 13:10:00,6.64,6.65,6.64,6.64,39200.0,5.823,5.8318,5.823,5.823,39200.0
2010-12-06 13:15:00,6.64,6.64,6.63,6.64,20800.0,5.823,5.823,5.8143,5.823,20800.0
2010-12-06 13:20:00,6.64,6.64,6.64,6.64,8800.0,5.823,5.823,5.823,5.823,8800.0
2010-12-06 13:25:00,6.64,6.65,6.64,6.64,38400.0,5.823,5.8318,5.823,5.823,38400.0
2010-12-06 13:30:00,6.64,6.65,6.64,6.64,22400.0,5.823,5.8318,5.823,5.823,22400.0
2010-12-06 13:35:00,6.64,6.64,6.64,6.64,43200.0,5.823,5.823,5.823,5.823,43200.0
2010-12-06 13:40:00,6.64,6.65,6.64,6.65,19200.0,5.823,5.8318,5.823,5.8318,19200.0
2010-12-06 13:45:00,6.65,6.65,6.65,6.65,20000.0,5.8318,5.8318,5.8318,5.8318,20000.0
2010-12-06 13:50:00,6.65,6.65,6.65,6.65,27200.0,5.8318,5.8318,5.8318,5.8318,27200.0
2010-12-06 13:55:00,6.65,6.65,6.64,6.65,32000.0,5.8318,5.8318,5.823,5.8318,32000.0
2010-12-06 14:00:00,6.65,6.65,6.64,6.64,40000.0,5.8318,5.8318,5.823,5.823,40000.0
2010-12-06 14:05:00,6.65,6.65,6.64,6.64,20800.0,5.8318,5.8318,5.823,5.823,20800.0
2010-12-06 14:10:00,6.65,6.65,6.64,6.64,10400.0,5.8318,5.8318,5.823,5.823,10400.0
2010-12-06 14:15:00,6.64,6.64,6.64,6.64,31200.0,5.823,5.823,5.823,5.823,31200.0
2010-12-06 14:20:00,6.64,6.64,6.64,6.64,16000.0,5.823,5.823,5.823,5.823,16000.0
2010-12-06 14:25:00,6.64,6.64,6.63,6.63,24000.0,5.823,5.823,5.8143,5.8143,24000.0
2010-12-06 14:30:00,6.63,6.64,6.63,6.64,33600.0,5.8143,5.823,5.8143,5.823,33600.0
2010-12-06 14:35:00,6.64,6.65,6.64,6.65,28000.0,5.823,5.8318,5.823,5.8318,28000.0
2010-12-06 14:40:00,6.65,6.65,6.64,6.64,28800.0,5.8318,5.8318,5.823,5.823,28800.0
2010-12-06 14:45:00,6.64,6.64,6.64,6.64,44800.0,5.823,5.823,5.823,5.823,44800.0
2010-12-06 14:50:00,6.64,6.64,6.64,6.64,16000.0,5.823,5.823,5.823,5.823,16000.0
2010-12-06 14:55:00,6.64,6.64,6.64,6.64,16000.0,5.823,5.823,5.823,5.823,16000.0
2010-12-06 15:00:00,6.64,6.64,6.64,6.64,28800.0,5.823,5.823,5.823,5.823,28800.0
2010-12-06 15:05:00,6.64,6.64,6.63,6.64,47200.0,5.823,5.823,5.8143,5.823,47200.0
2010-12-06 15:10:00,6.64,6.64,6.62,6.63,663200.0,5.823,5.823,5.8055,5.8143,663200.0
2010-12-06 15:15:00,6.63,6.63,6.62,6.63,117600.0,5.8143,5.8143,5.8055,5.8143,117600.0
2010-12-06 15:20:00,6.63,6.63,6.63,6.63,129600.0,5.8143,5.8143,5.8143,5.8143,129600.0
2010-12-06 15:25:00,6.63,6.63,6.62,6.62,100800.0,5.8143,5.8143,5.8055,5.8055,100800.0
2010-12-06 15:30:00,6.62,6.63,6.62,6.63,128800.0,5.8055,5.8143,5.8055,5.8143,128800.0
2010-12-06 15:35:00,6.63,6.63,6.62,6.63,52000.0,5.8143,5.8143,5.8055,5.8143,52000.0
2010-12-06 15:40:00,6.63,6.64,6.63,6.64,44000.0,5.8143,5.823,5.8143,5.823,44000.0
2010-12-06 15:45:00,6.64,6.64,6.64,6.64,148000.0,5.823,5.823,5.823,5.823,148000.0
2010-12-06 15:50:00,6.64,6.64,6.62,6.63,188000.0,5.823,5.823,5.8055,5.8143,188000.0
2010-12-06 15:55:00,6.63,6.63,6.63,6.63,210400.0,5.8143,5.8143,5.8143,5.8143,210400.0
2010-12-07 09:30:00,6.71,6.71,6.66,6.66,162400.0,5.8844,5.8844,5.8406,5.8406,162400.0
2010-12-07 09:35:00,6.66,6.67,6.65,6.66,329600.0,5.8406,5.8494,5.8318,5.8406,329600.0
2010-12-07 09:40:00,6.65,6.7,6.65,6.7,250400.0,5.8318,5.8757,5.8318,5.8757,250400.0
2010-12-07 09:45:00,6.7,6.72,6.7,6.71,468000.0,5.8757,5.8932,5.8757,5.8844,468000.0
2010-12-07 09:50:00,6.72,6.73,6.71,6.73,267200.0,5.8932,5.902,5.8844,5.902,267200.0
2010-12-07 09:55:00,6.73,6.73,6.71,6.71,408000.0,5.902,5.902,5.8844,5.8844,408000.0
2010-12-07 10:00:00,6.71,6.71,6.69,6.69,200800.0,5.8844,5.8844,5.8669,5.8669,200800.0
2010-12-07 10:05:00,6.69,6.7,6.68,6.68,169600.0,5.8669,5.8757,5.8581,5.8581,169600.0
2010-12-07 10:10:00,6.68,6.68,6.67,6.68,250400.0,5.8581,5.8581,5.8494,5.8581,250400.0
2010-12-07 10:15:00,6.68,6.7,6.68,6.7,124000.0,5.8581,5.8757,5.8581,5.8757,124000.0
2010-12-07 10:20:00,6.7,6.7,6.69,6.69,107200.0,5.8757,5.8757,5.8669,5.8669,107200.0
2010-12-07 10:25:00,6.69,6.69,6.68,6.68,83200.0,5.8669,5.8669,5.8581,5.8581,83200.0
2010-12-07 10:30:00,6.68,6.69,6.68,6.69,129600.0,5.8581,5.8669,5.8581,5.8669,129600.0
2010-12-07 10:35:00,6.68,6.69,6.68,6.69,191200.0,5.8581,5.8669,5.8581,5.8669,191200.0
2010-12-07 10:40:00,6.69,6.7,6.69,6.69,46400.0,5.8669,5.8757,5.8669,5.8669,46400.0
2010-12-07 10:45:00,6.69,6.7,6.68,6.7,96000.0,5.8669,5.8757,5.8581,5.8757,96000.0
2010-12-07 10:50:00,6.7,6.7,6.69,6.69,63200.0,5.8757,5.8757,5.8669,5.8669,63200.0
2010-12-07 10:55:00,6.69,6.69,6.67,6.68,196000.0,5.8669,5.8669,5.8494,5.8581,196000.0
2010-12-07 11:00:00,6.68,6.68,6.68,6.68,220800.0,5.8581,5.8581,5.8581,5.8581,220800.0
2010-12-07 11:05:00,6.68,6.7,6.68,6.7,83200.0,5.8581,5.8757,5.8581,5.8757,83200.0
2010-12-07 11:10:00,6.69,6.7,6.69,6.69,87200.0,5.8669,5.8757,5.8669,5.8669,87200.0
2010-12-07 11:15:00,6.69,6.7,6.69,6.69,112800.0,5.8669,5.8757,5.8669,5.8669,112800.0
2010-12-07 11:20:00,6.69,6.7,6.69,6.69,44000.0,5.8669,5.8757,5.8669,5.8669,44000.0
2010-12-07 11:25:00,6.69,6.7,6.68,6.7,232800.0,5.8669,5.8757,5.8581,5.8757,232800.0
2010-12-07 11:30:00,6.7,6.7,6.69,6.69,133600.0,5.8757,5.8757,5.8669,5.8669,133600.0
2010-12-07 11:35:00,6.69,6.69,6.69,6.69,23200.0,5.8669,5.8669,5.8669,5.8669,23200.0
2010-12-07 11:40:00,6.69,6.7,6.69,6.69,106400.0,5.8669,5.8757,5.8669,5.8669,106400.0
2010-12-07 11:45:00,6.69,6.69,6.69,6.69,74400.0,5.8669,5.8669,5.8669,5.8669,74400.0
2010-12-07 11:50:00,6.69,6.7,6.69,6.69,109600.0,5.8669,5.8757,5.8669,5.8669,109600.0
2010-12-07 11:55:00,6.69,6.69,6.69,6.69,120800.0,5.8669,5.8669,5.8669,5.8669,120800.0
2010-12-07 12:00:00,6.69,6.7,6.69,6.69,140800.0,5.8669,5.8757,5.8669,5.8669,140800.0
2010-12-07 12:05:00,6.69,6.69,6.68,6.69,84000.0,5.8669,5.8669,5.8581,5.8669,84000.0
2010-12-07 12:10:00,6.69,6.7,6.69,6.69,42400.0,5.8669,5.8757,5.8669,5.8669,42400.0
2010-12-07 12:15:00,6.69,6.69,6.68,6.69,72000.0,5.8669,5.8669,5.8581,5.8669,72000.0
2010-12-07 12:20:00,6.69,6.69,6.69,6.69,28000.0,5.8669,5.8669,5.8669,5.8669,28000.0
2010-12-07 12:25:00,6.69,6.69,6.69,6.69,52800.0,5.8669,5.8669,5.8669,5.8669,52800.0
2010-12-07 12:30:00,6.69,6.71,6.69,6.7,86400.0,5.8669,5.8844,5.8669,5.8757,86400.0
2010-12-07 12:35:00,6.7,6.71,6.7,6.71,33600.0,5.8757,5.8844,5.8757,5.8844,33600.0
2010-12-07 12:40:00,6.7,6.7,6.7,6.7,59200.0,5.8757,5.8757,5.8757,5.8757,59200.0
2010-12-07 12:45:00,6.7,6.7,6.69,6.7,101600.0,5.8757,5.8757,5.8669,5.8757,101600.0
2010-12-07 12:50:00,6.7,6.7,6.69,6.7,36000.0,5.8757,5.8757,5.8669,5.8757,36000.0
2010-12-07 12:55:00,6.7,6.7,6.7,6.7,27200.0,5.8757,5.8757,5.8757,5.8757,27200.0
2010-12-07 13:00:00,6.7,6.7,6.69,6.7,76800.0,5.8757,5.8757,5.8669,5.8757,76800.0
2010-12-07 13:05:00,6.7,6.7,6.7,6.7,23200.0,5.8757,5.8757,5.8757,5.8757,23200.0
2010-12-07 13:10:00,6.7,6.7,6.69,6.7,45600.0,5.8757,5.8757,5.8669,5.8757,45600.0
2010-12-07 13:15:00,6.7,6.7,6.7,6.7,34400.0,5.8757,5.8757,5.8757,5.8757,34400.0
2010-12-07 13:20:00,6.7,6.71,6.7,6.7,13600.0,5.8757,5.8844,5.8757,5.8757,13600.0
2010-12-07 13:25:00,6.7,6.71,6.7,6.7,23200.0,5.8757,5.8844,5.8757,5.8757,23200.0
2010-12-07 13:30:00,6.7,6.7,6.7,6.7,24000.0,5.8757,5.8757,5.8757,5.8757,24000.0
2010-12-07 13:35:00,6.7,6.7,6.69,6.7,25600.0,5.8757,5.8757,5.8669,5.8757,25600.0
2010-12-07 13:40:00,6.69,6.7,6.69,6.7,38400.0,5.8669,5.8757,5.8669,5.8757,38400.0
2010-12-07 13:45:00,6.7,6.71,6.69,6.71,168800.0,5.8757,5.8844,5.8669,5.8844,168800.0
2010-12-07 13:50:00,6.71,6.71,6.71,6.71,63200.0,5.8844,5.8844,5.8844,5.8844,63200.0
2010-12-07 13:55:00,6.71,6.71,6.7,6.7,38400.0,5.8844,5.8844,5.8757,5.8757,38400.0
2010-12-07 14:00:00,6.7,6.7,6.7,6.7,102400.0,5.8757,5.8757,5.8757,5.8757,102400.0
2010-12-07 14:05:00,6.7,6.7,6.7,6.7,80800.0,5.8757,5.8757,5.8757,5.8757,80800.0
2010-12-07 14:10:00,6.7,6.7,6.68,6.68,50400.0,5.8757,5.8757,5.8581,5.8581,50400.0
2010-12-07 14:15:00,6.69,6.69,6.68,6.69,39200.0,5.8669,5.8669,5.8581,5.8669,39200.0
2010-12-07 14:20:00,6.69,6.69,6.69,6.69,175200.0,5.8669,5.8669,5.8669,5.8669,175200.0
2010-12-07 14:25:00,6.69,6.69,6.68,6.69,57600.0,5.8669,5.8669,5.8581,5.8669,57600.0
2010-12-07 14:30:00,6.68,6.68,6.68,6.68,86400.0,5.8581,5.8581,5.8581,5.8581,86400.0
2010-12-07 14:35:00,6.68,6.7,6.68,6.69,82400.0,5.8581,5.8757,5.8581,5.8669,82400.0
2010-12-07 14:40:00,6.69,6.69,6.68,6.68,63200.0,5.8669,5.8669,5.8581,5.8581,63200.0
2010-12-07 14:45:00,6.68,6.68,6.68,6.68,53600.0,5.8581,5.8581,5.8581,5.8581,53600.0
2010-12-07 14:50:00,6.68,6.68,6.66,6.67,84000.0,5.8581,5.8581,5.8406,5.8494,84000.0
2010-12-07 14:55:00,6.67,6.67,6.64,6.64,144800.0,5.8494,5.8494,5.823,5.823,144800.0
2010-12-07 15:00:00,6.64,6.66,6.64,6.65,160800.0,5.823,5.8406,5.823,5.8318,160800.0
2010-12-07 15:05:00,6.65,6.66,6.64,6.65,94400.0,5.8318,5.8406,5.823,5.8318,94400.0
2010-12-07 15:10:00,6.65,6.65,6.64,6.64,213600.0,5.8318,5.8318,5.823,5.823,213600.0
2010-12-07 15:15:00,6.64,6.64,6.62,6.62,224800.0,5.823,5.823,5.8055,5.8055,224800.0
2010-12-07 15:20:00,6.63,6.63,6.61,6.62,115200.0,5.8143,5.8143,5.7967,5.8055,115200.0
2010-12-07 15:25:00,6.62,6.63,6.62,6.63,316800.0,5.8055,5.8143,5.8055,5.8143,316800.0
2010-12-07 15:30:00,6.63,6.64,6.62,6.62,339200.0,5.8143,5.823,5.8055,5.8055,339200.0
2010-12-07 15:35:00,6.62,6.63,6.62,6.63,158400.0,5.8055,5.8143,5.8055,5.8143,158400.0
2010-12-07 15:40:00,6.63,6.63,6.61,6.61,244800.0,5.8143,5.8143,5.7967,5.7967,244800.0
2010-12-07 15:45:00,6.61,6.62,6.6,6.61,280000.0,5.7967,5.8055,5.788,5.7967,280000.0
2010-12-07 15:50:00,6.61,6.62,6.61,6.61,129600.0,5.7967,5.8055,5.7967,5.7967,129600.0
2010-12-07 15:55:00,6.61,6.62,6.61,6.62,393600.0,5.7967,5.8055,5.7967,5.8055,393600.0
2010-12-08 09:30:00,6.62,6.63,6.62,6.62,160800.0,5.8055,5.8143,5.8055,5.8055,160800.0
2010-12-08 09:35:00,6.62,6.64,6.62,6.62,121600.0,5.8055,5.823,5.8055,5.8055,121600.0
2010-12-08 09:40:00,6.62,6.64,6.62,6.63,134400.0,5.8055,5.823,5.8055,5.8143,134400.0
2010-12-08 09:45:00,6.63,6.64,6.61,6.61,69600.0,5.8143,5.823,5.7967,5.7967,69600.0
2010-12-08 09:50:00,6.61,6.63,6.6,6.6,93600.0,5.7967,5.8143,5.788,5.788,93600.0
2010-12-08 09:55:00,6.6,6.61,6.6,6.61,44800.0,5.788,5.7967,5.788,5.7967,44800.0
2010-12-08 10:00:00,6.61,6.61,6.58,6.58,68000.0,5.7967,5.7967,5.7704,5.7704,68000.0
2010-12-08 10:05:00,6.58,6.59,6.58,6.59,56000.0,5.7704,5.7792,5.7704,5.7792,56000.0
2010-12-08 10:10:00,6.59,6.59,6.58,6.58,84000.0,5.7792,5.7792,5.7704,5.7704,84000.0
2010-12-08 10:15:00,6.59,6.59,6.57,6.57,60000.0,5.7792,5.7792,5.7617,5.7617,60000.0
2010-12-08 10:20:00,6.56,6.57,6.56,6.57,57600.0,5.7529,5.7617,5.7529,5.7617,57600.0
2010-12-08 10:25:00,6.57,6.58,6.56,6.58,103200.0,5.7617,5.7704,5.7529,5.7704,103200.0
2010-12-08 10:30:00,6.58,6.58,6.56,6.57,59200.0,5.7704,5.7704,5.7529,5.7617,59200.0
2010-12-08 10:35:00,6.56,6.56,6.54,6.55,77600.0,5.7529,5.7529,5.7354,5.7441,77600.0
2010-12-08 10:40:00,6.55,6.56,6.54,6.56,52000.0,5.7441,5.7529,5.7354,5.7529,52000.0
2010-12-08 10:45:00,6.56,6.56,6.55,6.55,38400.0,5.7529,5.7529,5.7441,5.7441,38400.0
2010-12-08 10:50:00,6.55,6.56,6.55,6.56,44000.0,5.7441,5.7529,5.7441,5.7529,44000.0
2010-12-08 10:55:00,6.56,6.57,6.56,6.57,65600.0,5.7529,5.7617,5.7529,5.7617,65600.0
2010-12-08 11:00:00,6.58,6.58,6.57,6.58,90400.0,5.7704,5.7704,5.7617,5.7704,90400.0
2010-12-08 11:05:00,6.58,6.58,6.57,6.58,33600.0,5.7704,5.7704,5.7617,5.7704,33600.0
2010-12-08 11:10:00,6.58,6.58,6.58,6.58,21600.0,5.7704,5.7704,5.7704,5.7704,21600.0
2010-12-08 11:15:00,6.58,6.59,6.57,6.57,32800.0,5.7704,5.7792,5.7617,5.7617,32800.0
2010-12-08 11:20:00,6.57,6.57,6.57,6.57,41600.0,5.7617,5.7617,5.7617,5.7617,41600.0
2010-12-08 11:25:00,6.57,6.57,6.57,6.57,30400.0,5.7617,5.7617,5.7617,5.7617,30400.0
2010-12-08 11:30:00,6.57,6.57,6.56,6.56,36800.0,5.7617,5.7617,5.7529,5.7529,36800.0
2010-12-08 11:35:00,6.56,6.56,6.56,6.56,55200.0,5.7529,5.7529,5.7529,5.7529,55200.0
2010-12-08 11:40:00,6.56,6.57,6.56,6.57,32000.0,5.7529,5.7617,5.7529,5.7617,32000.0
2010-12-08 11:45:00,6.57,6.59,6.57,6.59,27200.0,5.7617,5.7792,5.7617,5.7792,27200.0
2010-12-08 11:50:00,6.59,6.6,6.58,6.59,42400.0,5.7792,5.788,5.7704,5.7792,42400.0
2010-12-08 11:55:00,6.59,6.59,6.57,6.58,49600.0,5.7792,5.7792,5.7617,5.7704,49600.0
2010-12-08 12:00:00,6.58,6.58,6.58,6.58,34400.0,5.7704,5.7704,5.7704,5.7704,34400.0
2010-12-08 12:05:00,6.58,6.58,6.56,6.56,63200.0,5.7704,5.7704,5.7529,5.7529,63200.0
2010-12-08 12:10:00,6.56,6.57,6.56,6.57,38400.0,5.7529,5.7617,5.7529,5.7617,38400.0
2010-12-08 12:15:00,6.57,6.57,6.56,6.56,29600.0,5.7617,5.7617,5.7529,5.7529,29600.0
2010-12-08 12:20:00,6.57,6.57,6.56,6.56,48800.0,5.7617,5.7617,5.7529,5.7529,48800.0
2010-12-08 12:25:00,6.56,6.56,6.56,6.56,40800.0,5.7529,5.7529,5.7529,5.7529,40800.0
2010-12-08 12:30:00,6.56,6.56,6.55,6.55,52000.0,5.7529,5.7529,5.7441,5.7441,52000.0
2010-12-08 12:35:00,6.55,6.56,6.55,6.56,18400.0,5.7441,5.7529,5.7441,5.7529,18400.0
2010-12-08 12:40:00,6.56,6.56,6.55,6.55,40800.0,5.7529,5.7529,5.7441,5.7441,40800.0
2010-12-08 12:45:00,6.55,6.55,6.54,6.54,80000.0,5.7441,5.7441,5.7354,5.7354,80000.0
2010-12-08 12:50:00,6.54,6.54,6.54,6.54,64000.0,5.7354,5.7354,5.7354,5.7354,64000.0
2010-12-08 12:55:00,6.54,6.54,6.53,6.54,38400.0,5.7354,5.7354,5.7266,5.7354,38400.0
2010-12-08 13:00:00,6.54,6.55,6.54,6.55,80800.0,5.7354,5.7441,5.7354,5.7441,80800.0
2010-12-08 13:05:00,6.55,6.55,6.55,6.55,68000.0,5.7441,5.7441,5.7441,5.7441,68000.0
2010-12-08 13:10:00,6.55,6.55,6.55,6.55,69600.0,5.7441,5.7441,5.7441,5.7441,69600.0
2010-12-08 13:15:00,6.55,6.55,6.54,6.54,48800.0,5.7441,5.7441,5.7354,5.7354,48800.0
2010-12-08 13:20:00,6.54,6.54,6.53,6.54,80800.0,5.7354,5.7354,5.7266,5.7354,80800.0
2010-12-08 13:25:00,6.54,6.54,6.53,6.54,88800.0,5.7354,5.7354,5.7266,5.7354,88800.0
2010-12-08 13:30:00,6.54,6.55,6.54,6.55,32800.0,5.7354,5.7441,5.7354,5.7441,32800.0
2010-12-08 13:35:00,6.55,6.56,6.55,6.55,28800.0,5.7441,5.7529,5.7441,5.7441,28800.0
2010-12-08 13:40:00,6.55,6.56,6.55,6.56,48000.0,5.7441,5.7529,5.7441,5.7529,48000.0
2010-12-08 13:45:00,6.56,6.56,6.55,6.55,39200.0,5.7529,5.7529,5.7441,5.7441,39200.0
2010-12-08 13:50:00,6.55,6.56,6.55,6.55,35200.0,5.7441,5.7529,5.7441,5.7441,35200.0
2010-12-08 13:55:00,6.56,6.56,6.55,6.55,26400.0,5.7529,5.7529,5.7441,5.7441,26400.0
2010-12-08 14:00:00,6.55,6.55,6.54,6.55,90400.0,5.7441,5.7441,5.7354,5.7441,90400.0
2010-12-08 14:05:00,6.55,6.55,6.55,6.55,27200.0,5.7441,5.7441,5.7441,5.7441,27200.0
2010-12-08 14:10:00,6.55,6.55,6.55,6.55,35200.0,5.7441,5.7441,5.7441,5.7441,35200.0
2010-12-08 14:15:00,6.55,6.56,6.55,6.56,24800.0,5.7441,5.7529,5.7441,5.7529,24800.0
2010-12-08 14:20:00,6.56,6.56,6.56,6.56,29600.0,5.7529,5.7529,5.7529,5.7529,29600.0
2010-12-08 14:25:00,6.56,6.56,6.55,6.56,35200.0,5.7529,5.7529,5.7441,5.7529,35200.0
2010-12-08 14:30:00,6.55,6.57,6.55,6.56,46400.0,5.7441,5.7617,5.7441,5.7529,46400.0
2010-12-08 14:35:00,6.56,6.58,6.56,6.57,52800.0,5.7529,5.7704,5.7529,5.7617,52800.0
2010-12-08 14:40:00,6.57,6.58,6.57,6.58,56800.0,5.7617,5.7704,5.7617,5.7704,56800.0
2010-12-08 14:45:00,6.58,6.58,6.57,6.58,90400.0,5.7704,5.7704,5.7617,5.7704,90400.0
2010-12-08 14:50:00,6.57,6.58,6.57,6.58,30400.0,5.7617,5.7704,5.7617,5.7704,30400.0
2010-12-08 14:55:00,6.58,6.58,6.56,6.56,52800.0,5.7704,5.7704,5.7529,5.7529,52800.0
2010-12-08 15:00:00,6.56,6.57,6.56,6.57,56800.0,5.7529,5.7617,5.7529,5.7617,56800.0
2010-12-08 15:05:00,6.57,6.57,6.57,6.57,42400.0,5.7617,5.7617,5.7617,5.7617,42400.0
2010-12-08 15:10:00,6.57,6.57,6.56,6.57,48800.0,5.7617,5.7617,5.7529,5.7617,48800.0
2010-12-08 15:15:00,6.57,6.57,6.56,6.56,72000.0,5.7617,5.7617,5.7529,5.7529,72000.0
2010-12-08 15:20:00,6.56,6.56,6.56,6.56,40000.0,5.7529,5.7529,5.7529,5.7529,40000.0
2010-12-08 15:25:00,6.56,6.56,6.56,6.56,40800.0,5.7529,5.7529,5.7529,5.7529,40800.0
2010-12-08 15:30:00,6.55,6.56,6.55,6.56,67200.0,5.7441,5.7529,5.7441,5.7529,67200.0
2010-12-08 15:35:00,6.56,6.56,6.55,6.56,76800.0,5.7529,5.7529,5.7441,5.7529,76800.0
2010-12-08 15:40:00,6.55,6.56,6.55,6.55,101600.0,5.7441,5.7529,5.7441,5.7441,101600.0
2010-12-08 15:45:00,6.55,6.57,6.55,6.57,125600.0,5.7441,5.7617,5.7441,5.7617,125600.0
2010-12-08 15:50:00,6.57,6.57,6.56,6.56,221600.0,5.7617,5.7617,5.7529,5.7529,221600.0
2010-12-08 15:55:00,6.56,6.57,6.56,6.57,271200.0,5.7529,5.7617,5.7529,5.7617,271200.0
2010-12-09 09:30:00,6.64,6.65,6.61,6.62,195200.0,5.823,5.8318,5.7967,5.8055,195200.0
2010-12-09 09:35:00,6.62,6.64,6.62,6.62,152800.0,5.8055,5.823,5.8055,5.8055,152800.0
2010-12-09 09:40:00,6.62,6.63,6.62,6.62,108000.0,5.8055,5.8143,5.8055,5.8055,108000.0
2010-12-09 09:45:00,6.63,6.63,6.62,6.62,80000.0,5.8143,5.8143,5.8055,5.8055,80000.0
2010-12-09 09:50:00,6.62,6.65,6.62,6.65,95200.0,5.8055,5.8318,5.8055,5.8318,95200.0
2010-12-09 09:55:00,6.65,6.66,6.64,6.65,85600.0,5.8318,5.8406,5.823,5.8318,85600.0
2010-12-09 10:00:00,6.65,6.65,6.64,6.64,65600.0,5.8318,5.8318,5.823,5.823,65600.0
2010-12-09 10:05:00,6.64,6.65,6.64,6.64,70400.0,5.823,5.8318,5.823,5.823,70400.0
2010-12-09 10:10:00,6.64,6.64,6.63,6.64,107200.0,5.823,5.823,5.8143,5.823,107200.0
2010-12-09 10:15:00,6.64,6.65,6.63,6.65,104000.0,5.823,5.8318,5.8143,5.8318,104000.0
2010-12-09 10:20:00,6.65,6.65,6.64,6.64,87200.0,5.8318,5.8318,5.823,5.823,87200.0
2010-12-09 10:25:00,6.64,6.65,6.64,6.65,82400.0,5.823,5.8318,5.823,5.8318,82400.0
2010-12-09 10:30:00,6.66,6.66,6.66,6.66,37600.0,5.8406,5.8406,5.8406,5.8406,37600.0
2010-12-09 10:35:00,6.66,6.66,6.65,6.65,46400.0,5.8406,5.8406,5.8318,5.8318,46400.0
2010-12-09 10:40:00,6.65,6.65,6.64,6.64,52800.0,5.8318,5.8318,5.823,5.823,52800.0
2010-12-09 10:45:00,6.64,6.64,6.63,6.64,49600.0,5.823,5.823,5.8143,5.823,49600.0
2010-12-09 10:50:00,6.63,6.64,6.63,6.63,30400.0,5.8143,5.823,5.8143,5.8143,30400.0
2010-12-09 10:55:00,6.63,6.63,6.62,6.62,50400.0,5.8143,5.8143,5.8055,5.8055,50400.0
2010-12-09 11:00:00,6.62,6.63,6.62,6.63,30400.0,5.8055,5.8143,5.8055,5.8143,30400.0
2010-12-09 11:05:00,6.63,6.65,6.63,6.65,42400.0,5.8143,5.8318,5.8143,5.8318,42400.0
2010-12-09 11:10:00,6.65,6.65,6.64,6.64,49600.0,5.8318,5.8318,5.823,5.823,49600.0
2010-12-09 11:15:00,6.64,6.64,6.64,6.64,16800.0,5.823,5.823,5.823,5.823,16800.0
2010-12-09 11:20:00,6.64,6.64,6.64,6.64,12800.0,5.823,5.823,5.823,5.823,12800.0
2010-12-09 11:25:00,6.64,6.65,6.64,6.64,31200.0,5.823,5.8318,5.823,5.823,31200.0
2010-12-09 11:30:00,6.64,6.64,6.63,6.63,53600.0,5.823,5.823,5.8143,5.8143,53600.0
2010-12-09 11:35:00,6.63,6.64,6.63,6.63,21600.0,5.8143,5.823,5.8143,5.8143,21600.0
2010-12-09 11:40:00,6.64,6.64,6.63,6.63,27200.0,5.823,5.823,5.8143,5.8143,27200.0
2010-12-09 11:45:00,6.62,6.62,6.62,6.62,21600.0,5.8055,5.8055,5.8055,5.8055,21600.0
2010-12-09 11:50:00,6.62,6.62,6.61,6.62,13600.0,5.8055,5.8055,5.7967,5.8055,13600.0
2010-12-09 11:55:00,6.62,6.63,6.61,6.63,30400.0,5.8055,5.8143,5.7967,5.8143,30400.0
2010-12-09 12:00:00,6.63,6.64,6.63,6.64,34400.0,5.8143,5.823,5.8143,5.823,34400.0
2010-12-09 12:05:00,6.64,6.64,6.63,6.64,14400.0,5.823,5.823,5.8143,5.823,14400.0
2010-12-09 12:10:00,6.63,6.64,6.63,6.63,44800.0,5.8143,5.823,5.8143,5.8143,44800.0
2010-12-09 12:15:00,6.63,6.63,6.63,6.63,16000.0,5.8143,5.8143,5.8143,5.8143,16000.0
2010-12-09 12:20:00,6.63,6.63,6.63,6.63,13600.0,5.8143,5.8143,5.8143,5.8143,13600.0
2010-12-09 12:25:00,6.63,6.63,6.63,6.63,18400.0,5.8143,5.8143,5.8143,5.8143,18400.0
2010-12-09 12:30:00,6.63,6.64,6.63,6.64,17600.0,5.8143,5.823,5.8143,5.823,17600.0
2010-12-09 12:35:00,6.64,6.64,6.63,6.63,16000.0,5.823,5.823,5.8143,5.8143,16000.0
2010-12-09 12:40:00,6.63,6.63,6.63,6.63,11200.0,5.8143,5.8143,5.8143,5.8143,11200.0
2010-12-09 12:45:00,6.63,6.63,6.63,6.63,34400.0,5.8143,5.8143,5.8143,5.8143,34400.0
2010-12-09 12:50:00,6.63,6.64,6.62,6.64,72800.0,5.8143,5.823,5.8055,5.823,72800.0
2010-12-09 12:55:00,6.64,6.64,6.64,6.64,11200.0,5.823,5.823,5.823,5.823,11200.0
2010-12-09 13:00:00,6.64,6.65,6.63,6.64,60000.0,5.823,5.8318,5.8143,5.823,60000.0
2010-12-09 13:05:00,6.64,6.64,6.62,6.64,129600.0,5.823,5.823,5.8055,5.823,129600.0
2010-12-09 13:10:00,6.64,6.65,6.64,6.65,20000.0,5.823,5.8318,5.823,5.8318,20000.0
2010-12-09 13:15:00,6.64,6.66,6.64,6.64,37600.0,5.823,5.8406,5.823,5.823,37600.0
2010-12-09 13:20:00,6.64,6.64,6.63,6.63,21600.0,5.823,5.823,5.8143,5.8143,21600.0
2010-12-09 13:25:00,6.63,6.64,6.63,6.64,41600.0,5.8143,5.823,5.8143,5.823,41600.0
2010-12-09 13:30:00,6.64,6.64,6.63,6.63,22400.0,5.823,5.823,5.8143,5.8143,22400.0
2010-12-09 13:35:00,6.63,6.63,6.63,6.63,23200.0,5.8143,5.8143,5.8143,5.8143,23200.0
2010-12-09 13:40:00,6.63,6.63,6.63,6.63,11200.0,5.8143,5.8143,5.8143,5.8143,11200.0
2010-12-09 13:45:00,6.63,6.64,6.63,6.63,45600.0,5.8143,5.823,5.8143,5.8143,45600.0
2010-12-09 13:50:00,6.63,6.64,6.63,6.64,10400.0,5.8143,5.823,5.8143,5.823,10400.0
2010-12-09 13:55:00,6.64,6.64,6.64,6.64,24000.0,5.823,5.823,5.823,5.823,24000.0
2010-12-09 14:00:00,6.64,6.64,6.64,6.64,16800.0,5.823,5.823,5.823,5.823,16800.0
2010-12-09 14:05:00,6.64,6.64,6.63,6.63,17600.0,5.823,5.823,5.8143,5.8143,17600.0
2010-12-09 14:10:00,6.63,6.63,6.63,6.63,32000.0,5.8143,5.8143,5.8143,5.8143,32000.0
2010-12-09 14:15:00,6.63,6.63,6.63,6.63,32800.0,5.8143,5.8143,5.8143,5.8143,32800.0
2010-12-09 14:20:00,6.63,6.64,6.63,6.64,35200.0,5.8143,5.823,5.8143,5.823,35200.0
2010-12-09 14:25:00,6.64,6.64,6.64,6.64,24800.0,5.823,5.823,5.823,5.823,24800.0
2010-12-09 14:30:00,6.64,6.64,6.63,6.64,31200.0,5.823,5.823,5.8143,5.823,31200.0
2010-12-09 14:35:00,6.64,6.64,6.63,6.64,43200.0,5.823,5.823,5.8143,5.823,43200.0
2010-12-09 14:40:00,6.64,6.64,6.64,6.64,46400.0,5.823,5.823,5.823,5.823,46400.0
2010-12-09 14:45:00,6.64,6.64,6.63,6.63,52000.0,5.823,5.823,5.8143,5.8143,52000.0
2010-12-09 14:50:00,6.64,6.64,6.64,6.64,30400.0,5.823,5.823,5.823,5.823,30400.0
2010-12-09 14:55:00,6.64,6.65,6.64,6.64,49600.0,5.823,5.8318,5.823,5.823,49600.0
2010-12-09 15:00:00,6.64,6.64,6.64,6.64,45600.0,5.823,5.823,5.823,5.823,45600.0
2010-12-09 15:05:00,6.64,6.64,6.64,6.64,44000.0,5.823,5.823,5.823,5.823,44000.0
2010-12-09 15:10:00,6.64,6.64,6.64,6.64,36000.0,5.823,5.823,5.823,5.823,36000.0
2010-12-09 15:15:00,6.64,6.65,6.64,6.65,36800.0,5.823,5.8318,5.823,5.8318,36800.0
2010-12-09 15:20:00,6.65,6.65,6.65,6.65,32800.0,5.8318,5.8318,5.8318,5.8318,32800.0
2010-12-09 15:25:00,6.65,6.65,6.64,6.64,46400.0,5.8318,5.8318,5.823,5.823,46400.0
2010-12-09 15:30:00,6.64,6.65,6.64,6.64,37600.0,5.823,5.8318,5.823,5.823,37600.0
2010-12-09 15:35:00,6.64,6.66,6.64,6.65,56800.0,5.823,5.8406,5.823,5.8318,56800.0
2010-12-09 15:40:00,6.66,6.66,6.65,6.66,77600.0,5.8406,5.8406,5.8318,5.8406,77600.0
2010-12-09 15:45:00,6.66,6.66,6.65,6.66,98400.0,5.8406,5.8406,5.8318,5.8406,98400.0
2010-12-09 15:50:00,6.66,6.66,6.65,6.65,64800.0,5.8406,5.8406,5.8318,5.8318,64800.0
2010-12-09 15:55:00,6.65,6.65,6.64,6.65,140800.0,5.8318,5.8318,5.823,5.8318,140800.0
2010-12-10 09:30:00,6.68,6.7,6.66,6.68,63200.0,5.8581,5.8757,5.8406,5.8581,63200.0
2010-12-10 09:35:00,6.67,6.68,6.67,6.68,39200.0,5.8494,5.8581,5.8494,5.8581,39200.0
2010-12-10 09:40:00,6.68,6.68,6.67,6.67,25600.0,5.8581,5.8581,5.8494,5.8494,25600.0
2010-12-10 09:45:00,6.68,6.68,6.67,6.68,40000.0,5.8581,5.8581,5.8494,5.8581,40000.0
2010-12-10 09:50:00,6.68,6.69,6.67,6.69,37600.0,5.8581,5.8669,5.8494,5.8669,37600.0
2010-12-10 09:55:00,6.69,6.69,6.67,6.67,22400.0,5.8669,5.8669,5.8494,5.8494,22400.0
2010-12-10 10:00:00,6.67,6.67,6.65,6.65,24000.0,5.8494,5.8494,5.8318,5.8318,24000.0
2010-12-10 10:05:00,6.65,6.66,6.65,6.66,21600.0,5.8318,5.8406,5.8318,5.8406,21600.0
2010-12-10 10:10:00,6.66,6.66,6.65,6.66,23200.0,5.8406,5.8406,5.8318,5.8406,23200.0
2010-12-10 10:15:00,6.66,6.66,6.66,6.66,15200.0,5.8406,5.8406,5.8406,5.8406,15200.0
2010-12-10 10:20:00,6.66,6.66,6.66,6.66,24000.0,5.8406,5.8406,5.8406,5.8406,24000.0
2010-12-10 10:25:00,6.66,6.67,6.66,6.67,27200.0,5.8406,5.8494,5.8406,5.8494,27200.0
2010-12-10 10:30:00,6.68,6.68,6.67,6.67,32000.0,5.8581,5.8581,5.8494,5.8494,32000.0
2010-12-10 10:35:00,6.67,6.67,6.66,6.66,16800.0,5.8494,5.8494,5.8406,5.8406,16800.0
2010-12-10 10:40:00,6.66,6.68,6.66,6.67,42400.0,5.8406,5.8581,5.8406,5.8494,42400.0
2010-12-10 10:45:00,6.67,6.68,6.67,6.68,18400.0,5.8494,5.8581,5.8494,5.8581,18400.0
2010-12-10 10:50:00,6.68,6.68,6.68,6.68,18400.0,5.8581,5.8581,5.8581,5.8581,18400.0
2010-12-10 10:55:00,6.68,6.68,6.68,6.68,19200.0,5.8581,5.8581,5.8581,5.8581,19200.0
2010-12-10 11:00:00,6.68,6.68,6.68,6.68,17600.0,5.8581,5.8581,5.8581,5.8581,17600.0
2010-12-10 11:05:00,6.68,6.69,6.67,6.68,118400.0,5.8581,5.8669,5.8494,5.8581,118400.0
2010-12-10 11:10:00,6.68,6.68,6.65,6.65,195200.0,5.8581,5.8581,5.8318,5.8318,195200.0
2010-12-10 11:15:00,6.66,6.66,6.65,6.65,113600.0,5.8406,5.8406,5.8318,5.8318,113600.0
2010-12-10 11:20:00,6.66,6.66,6.65,6.65,25600.0,5.8406,5.8406,5.8318,5.8318,25600.0
2010-12-10 11:25:00,6.65,6.66,6.65,6.65,18400.0,5.8318,5.8406,5.8318,5.8318,18400.0
2010-12-10 11:30:00,6.65,6.66,6.65,6.66,24800.0,5.8318,5.8406,5.8318,5.8406,24800.0
2010-12-10 11:35:00,6.66,6.66,6.65,6.66,25600.0,5.8406,5.8406,5.8318,5.8406,25600.0
2010-12-10 11:40:00,6.66,6.66,6.66,6.66,20800.0,5.8406,5.8406,5.8406,5.8406,20800.0
2010-12-10 11:45:00,6.66,6.66,6.66,6.66,29600.0,5.8406,5.8406,5.8406,5.8406,29600.0
2010-12-10 11:50:00,6.66,6.67,6.66,6.67,20800.0,5.8406,5.8494,5.8406,5.8494,20800.0
2010-12-10 11:55:00,6.67,6.68,6.67,6.68,104000.0,5.8494,5.8581,5.8494,5.8581,104000.0
2010-12-10 12:00:00,6.68,6.68,6.68,6.68,20000.0,5.8581,5.8581,5.8581,5.8581,20000.0
2010-12-10 12:05:00,6.67,6.67,6.67,6.67,40800.0,5.8494,5.8494,5.8494,5.8494,40800.0
2010-12-10 12:10:00,6.67,6.67,6.67,6.67,26400.0,5.8494,5.8494,5.8494,5.8494,26400.0
2010-12-10 12:15:00,6.67,6.67,6.66,6.67,49600.0,5.8494,5.8494,5.8406,5.8494,49600.0
2010-12-10 12:20:00,6.67,6.67,6.66,6.66,250400.0,5.8494,5.8494,5.8406,5.8406,250400.0
2010-12-10 12:25:00,6.66,6.67,6.66,6.66,38400.0,5.8406,5.8494,5.8406,5.8406,38400.0
2010-12-10 12:30:00,6.66,6.67,6.66,6.67,21600.0,5.8406,5.8494,5.8406,5.8494,21600.0
2010-12-10 12:35:00,6.67,6.67,6.67,6.67,32000.0,5.8494,5.8494,5.8494,5.8494,32000.0
2010-12-10 12:40:00,6.67,6.67,6.66,6.67,44800.0,5.8494,5.8494,5.8406,5.8494,44800.0
2010-12-10 12:45:00,6.67,6.68,6.67,6.67,58400.0,5.8494,5.8581,5.8494,5.8494,58400.0
2010-12-10 12:50:00,6.67,6.67,6.66,6.67,208800.0,5.8494,5.8494,5.8406,5.8494,208800.0
2010-12-10 12:55:00,6.67,6.67,6.67,6.67,16000.0,5.8494,5.8494,5.8494,5.8494,16000.0
2010-12-10 13:00:00,6.67,6.67,6.67,6.67,25600.0,5.8494,5.8494,5.8494,5.8494,25600.0
2010-12-10 13:05:00,6.67,6.67,6.67,6.67,20800.0,5.8494,5.8494,5.8494,5.8494,20800.0
2010-12-10 13:10:00,6.67,6.67,6.67,6.67,18400.0,5.8494,5.8494,5.8494,5.8494,18400.0
2010-12-10 13:15:00,6.67,6.67,6.67,6.67,47200.0,5.8494,5.8494,5.8494,5.8494,47200.0
2010-12-10 13:20:00,6.66,6.67,6.66,6.67,36800.0,5.8406,5.8494,5.8406,5.8494,36800.0
2010-12-10 13:25:00,6.67,6.67,6.66,6.66,20000.0,5.8494,5.8494,5.8406,5.8406,20000.0
2010-12-10 13:30:00,6.66,6.67,6.66,6.67,24000.0,5.8406,5.8494,5.8406,5.8494,24000.0
2010-12-10 13:35:00,6.67,6.67,6.67,6.67,34400.0,5.8494,5.8494,5.8494,5.8494,34400.0
2010-12-10 13:40:00,6.67,6.67,6.66,6.66,324800.0,5.8494,5.8494,5.8406,5.8406,324800.0
2010-12-10 13:45:00,6.67,6.67,6.67,6.67,27200.0,5.8494,5.8494,5.8494,5.8494,27200.0
2010-12-10 13:50:00,6.67,6.67,6.67,6.67,53600.0,5.8494,5.8494,5.8494,5.8494,53600.0
2010-12-10 13:55:00,6.67,6.67,6.67,6.67,41600.0,5.8494,5.8494,5.8494,5.8494,41600.0
2010-12-10 14:00:00,6.67,6.67,6.66,6.67,38400.0,5.8494,5.8494,5.8406,5.8494,38400.0
2010-12-10 14:05:00,6.67,6.67,6.67,6.67,52000.0,5.8494,5.8494,5.8494,5.8494,52000.0
2010-12-10 14:10:00,6.67,6.67,6.66,6.67,43200.0,5.8494,5.8494,5.8406,5.8494,43200.0
2010-12-10 14:15:00,6.66,6.67,6.66,6.66,31200.0,5.8406,5.8494,5.8406,5.8406,31200.0
2010-12-10 14:20:00,6.66,6.67,6.66,6.67,58400.0,5.8406,5.8494,5.8406,5.8494,58400.0
2010-12-10 14:25:00,6.67,6.67,6.66,6.66,30400.0,5.8494,5.8494,5.8406,5.8406,30400.0
2010-12-10 14:30:00,6.66,6.66,6.66,6.66,19200.0,5.8406,5.8406,5.8406,5.8406,19200.0
2010-12-10 14:35:00,6.66,6.67,6.66,6.67,24000.0,5.8406,5.8494,5.8406,5.8494,24000.0
2010-12-10 14:40:00,6.67,6.67,6.67,6.67,36000.0,5.8494,5.8494,5.8494,5.8494,36000.0
2010-12-10 14:45:00,6.67,6.67,6.67,6.67,25600.0,5.8494,5.8494,5.8494,5.8494,25600.0
2010-12-10 14:50:00,6.67,6.67,6.67,6.67,44800.0,5.8494,5.8494,5.8494,5.8494,44800.0
2010-12-10 14:55:00,6.67,6.67,6.67,6.67,33600.0,5.8494,5.8494,5.8494,5.8494,33600.0
2010-12-10 15:00:00,6.67,6.67,6.67,6.67,63200.0,5.8494,5.8494,5.8494,5.8494,63200.0
2010-12-10 15:05:00,6.67,6.67,6.67,6.67,44800.0,5.8494,5.8494,5.8494,5.8494,44800.0
2010-12-10 15:10:00,6.67,6.67,6.67,6.67,32000.0,5.8494,5.8494,5.8494,5.8494,32000.0
2010-12-10 15:15:00,6.67,6.67,6.66,6.66,55200.0,5.8494,5.8494,5.8406,5.8406,55200.0
2010-12-10 15:20:00,6.66,6.67,6.66,6.67,104000.0,5.8406,5.8494,5.8406,5.8494,104000.0
2010-12-10 15:25:00,6.67,6.67,6.67,6.67,81600.0,5.8494,5.8494,5.8494,5.8494,81600.0
2010-12-10 15:30:00,6.67,6.67,6.66,6.67,174400.0,5.8494,5.8494,5.8406,5.8494,174400.0
2010-12-10 15:35:00,6.67,6.67,6.66,6.67,68800.0,5.8494,5.8494,5.8406,5.8494,68800.0
2010-12-10 15:40:00,6.66,6.67,6.66,6.66,221600.0,5.8406,5.8494,5.8406,5.8406,221600.0
2010-12-10 15:45:00,6.66,6.67,6.66,6.66,193600.0,5.8406,5.8494,5.8406,5.8406,193600.0
2010-12-10 15:50:00,6.66,6.67,6.66,6.66,148800.0,5.8406,5.8494,5.8406,5.8406,148800.0
2010-12-10 15:55:00,6.66,6.66,6.66,6.66,222400.0,5.8406,5.8406,5.8406,5.8406,222400.0
2010-12-13 09:30:00,6.72,6.75,6.71,6.75,190400.0,5.8949,5.9212,5.8861,5.9212,190400.0
2010-12-13 09:35:00,6.75,6.76,6.74,6.74,196800.0,5.9212,5.93,5.9124,5.9124,196800.0
2010-12-13 09:40:00,6.74,6.74,6.73,6.73,334400.0,5.9124,5.9124,5.9036,5.9036,334400.0
2010-12-13 09:45:00,6.73,6.74,6.72,6.74,130400.0,5.9036,5.9124,5.8949,5.9124,130400.0
2010-12-13 09:50:00,6.74,6.74,6.73,6.73,100000.0,5.9124,5.9124,5.9036,5.9036,100000.0
2010-12-13 09:55:00,6.73,6.74,6.72,6.73,76000.0,5.9036,5.9124,5.8949,5.9036,76000.0
2010-12-13 10:00:00,6.73,6.74,6.73,6.74,140000.0,5.9036,5.9124,5.9036,5.9124,140000.0
2010-12-13 10:05:00,6.74,6.74,6.74,6.74,76000.0,5.9124,5.9124,5.9124,5.9124,76000.0
2010-12-13 10:10:00,6.74,6.74,6.73,6.74,315200.0,5.9124,5.9124,5.9036,5.9124,315200.0
2010-12-13 10:15:00,6.74,6.74,6.73,6.74,90400.0,5.9124,5.9124,5.9036,5.9124,90400.0
2010-12-13 10:20:00,6.74,6.75,6.74,6.74,76000.0,5.9124,5.9212,5.9124,5.9124,76000.0
2010-12-13 10:25:00,6.74,6.74,6.73,6.73,87200.0,5.9124,5.9124,5.9036,5.9036,87200.0
2010-12-13 10:30:00,6.73,6.75,6.73,6.74,128800.0,5.9036,5.9212,5.9036,5.9124,128800.0
2010-12-13 10:35:00,6.74,6.74,6.73,6.74,61600.0,5.9124,5.9124,5.9036,5.9124,61600.0
2010-12-13 10:40:00,6.73,6.73,6.72,6.73,42400.0,5.9036,5.9036,5.8949,5.9036,42400.0
2010-12-13 10:45:00,6.73,6.74,6.73,6.74,95200.0,5.9036,5.9124,5.9036,5.9124,95200.0
2010-12-13 10:50:00,6.74,6.74,6.74,6.74,32800.0,5.9124,5.9124,5.9124,5.9124,32800.0
2010-12-13 10:55:00,6.73,6.74,6.73,6.74,49600.0,5.9036,5.9124,5.9036,5.9124,49600.0
2010-12-13 11:00:00,6.74,6.74,6.73,6.74,34400.0,5.9124,5.9124,5.9036,5.9124,34400.0
2010-12-13 11:05:00,6.73,6.73,6.73,6.73,27200.0,5.9036,5.9036,5.9036,5.9036,27200.0
2010-12-13 11:10:00,6.73,6.73,6.73,6.73,60000.0,5.9036,5.9036,5.9036,5.9036,60000.0
2010-12-13 11:15:00,6.73,6.73,6.73,6.73,24000.0,5.9036,5.9036,5.9036,5.9036,24000.0
2010-12-13 11:20:00,6.73,6.73,6.72,6.72,24800.0,5.9036,5.9036,5.8949,5.8949,24800.0
2010-12-13 11:25:00,6.72,6.72,6.71,6.71,27200.0,5.8949,5.8949,5.8861,5.8861,27200.0
2010-12-13 11:30:00,6.71,6.72,6.71,6.71,25600.0,5.8861,5.8949,5.8861,5.8861,25600.0
2010-12-13 11:35:00,6.71,6.71,6.71,6.71,42400.0,5.8861,5.8861,5.8861,5.8861,42400.0
2010-12-13 11:40:00,6.71,6.71,6.71,6.71,21600.0,5.8861,5.8861,5.8861,5.8861,21600.0
2010-12-13 11:45:00,6.71,6.71,6.7,6.71,49600.0,5.8861,5.8861,5.8773,5.8861,49600.0
2010-12-13 11:50:00,6.71,6.71,6.71,6.71,30400.0,5.8861,5.8861,5.8861,5.8861,30400.0
2010-12-13 11:55:00,6.71,6.71,6.7,6.7,26400.0,5.8861,5.8861,5.8773,5.8773,26400.0
2010-12-13 12:00:00,6.71,6.72,6.71,6.71,30400.0,5.8861,5.8949,5.8861,5.8861,30400.0
2010-12-13 12:05:00,6.71,6.71,6.7,6.7,22400.0,5.8861,5.8861,5.8773,5.8773,22400.0
2010-12-13 12:10:00,6.7,6.71,6.7,6.71,31200.0,5.8773,5.8861,5.8773,5.8861,31200.0
2010-12-13 12:15:00,6.71,6.71,6.7,6.7,23200.0,5.8861,5.8861,5.8773,5.8773,23200.0
2010-12-13 12:20:00,6.71,6.71,6.7,6.7,25600.0,5.8861,5.8861,5.8773,5.8773,25600.0
2010-12-13 12:25:00,6.7,6.7,6.7,6.7,32000.0,5.8773,5.8773,5.8773,5.8773,32000.0
2010-12-13 12:30:00,6.7,6.7,6.7,6.7,10400.0,5.8773,5.8773,5.8773,5.8773,10400.0
2010-12-13 12:35:00,6.7,6.7,6.7,6.7,31200.0,5.8773,5.8773,5.8773,5.8773,31200.0
2010-12-13 12:40:00,6.7,6.7,6.7,6.7,13600.0,5.8773,5.8773,5.8773,5.8773,13600.0
2010-12-13 12:45:00,6.7,6.7,6.7,6.7,12000.0,5.8773,5.8773,5.8773,5.8773,12000.0
2010-12-13 12:50:00,6.7,6.7,6.69,6.69,36000.0,5.8773,5.8773,5.8685,5.8685,36000.0
2010-12-13 12:55:00,6.69,6.7,6.69,6.7,13600.0,5.8685,5.8773,5.8685,5.8773,13600.0
2010-12-13 13:00:00,6.7,6.7,6.69,6.7,20000.0,5.8773,5.8773,5.8685,5.8773,20000.0
2010-12-13 13:05:00,6.7,6.7,6.7,6.7,9600.0,5.8773,5.8773,5.8773,5.8773,9600.0
2010-12-13 13:10:00,6.7,6.7,6.7,6.7,18400.0,5.8773,5.8773,5.8773,5.8773,18400.0
2010-12-13 13:15:00,6.7,6.7,6.69,6.7,100800.0,5.8773,5.8773,5.8685,5.8773,100800.0
2010-12-13 13:20:00,6.7,6.7,6.7,6.7,20800.0,5.8773,5.8773,5.8773,5.8773,20800.0
2010-12-13 13:25:00,6.7,6.7,6.7,6.7,24000.0,5.8773,5.8773,5.8773,5.8773,24000.0
2010-12-13 13:30:00,6.7,6.7,6.69,6.69,36800.0,5.8773,5.8773,5.8685,5.8685,36800.0
2010-12-13 13:35:00,6.69,6.7,6.69,6.69,22400.0,5.8685,5.8773,5.8685,5.8685,22400.0
2010-12-13 13:40:00,6.69,6.69,6.69,6.69,13600.0,5.8685,5.8685,5.8685,5.8685,13600.0
2010-12-13 13:45:00,6.69,6.69,6.69,6.69,17600.0,5.8685,5.8685,5.8685,5.8685,17600.0
2010-12-13 13:50:00,6.69,6.69,6.69,6.69,14400.0,5.8685,5.8685,5.8685,5.8685,14400.0
2010-12-13 13:55:00,6.69,6.7,6.69,6.7,53600.0,5.8685,5.8773,5.8685,5.8773,53600.0
2010-12-13 14:00:00,6.7,6.7,6.69,6.7,24800.0,5.8773,5.8773,5.8685,5.8773,24800.0
2010-12-13 14:05:00,6.7,6.7,6.69,6.69,48800.0,5.8773,5.8773,5.8685,5.8685,48800.0
2010-12-13 14:10:00,6.69,6.69,6.69,6.69,11200.0,5.8685,5.8685,5.8685,5.8685,11200.0
2010-12-13 14:15:00,6.7,6.7,6.69,6.69,33600.0,5.8773,5.8773,5.8685,5.8685,33600.0
2010-12-13 14:20:00,6.69,6.7,6.69,6.7,20000.0,5.8685,5.8773,5.8685,5.8773,20000.0
2010-12-13 14:25:00,6.7,6.7,6.69,6.7,36000.0,5.8773,5.8773,5.8685,5.8773,36000.0
2010-12-13 14:30:00,6.7,6.7,6.69,6.69,28800.0,5.8773,5.8773,5.8685,5.8685,28800.0
2010-12-13 14:35:00,6.69,6.7,6.69,6.69,108800.0,5.8685,5.8773,5.8685,5.8685,108800.0
2010-12-13 14:40:00,6.69,6.7,6.69,6.7,32000.0,5.8685,5.8773,5.8685,5.8773,32000.0
2010-12-13 14:45:00,6.7,6.7,6.69,6.69,28000.0,5.8773,5.8773,5.8685,5.8685,28000.0
2010-12-13 14:50:00,6.7,6.7,6.69,6.69,21600.0,5.8773,5.8773,5.8685,5.8685,21600.0
2010-12-13 14:55:00,6.69,6.69,6.69,6.69,20800.0,5.8685,5.8685,5.8685,5.8685,20800.0
2010-12-13 15:00:00,6.69,6.69,6.68,6.68,152800.0,5.8685,5.8685,5.8598,5.8598,152800.0
2010-12-13 15:05:00,6.68,6.68,6.68,6.68,40000.0,5.8598,5.8598,5.8598,5.8598,40000.0
2010-12-13 15:10:00,6.68,6.68,6.68,6.68,29600.0,5.8598,5.8598,5.8598,5.8598,29600.0
2010-12-13 15:15:00,6.68,6.68,6.68,6.68,40000.0,5.8598,5.8598,5.8598,5.8598,40000.0
2010-12-13 15:20:00,6.68,6.68,6.68,6.68,17600.0,5.8598,5.8598,5.8598,5.8598,17600.0
2010-12-13 15:25:00,6.68,6.69,6.68,6.69,88000.0,5.8598,5.8685,5.8598,5.8685,88000.0
2010-12-13 15:30:00,6.68,6.69,6.68,6.68,45600.0,5.8598,5.8685,5.8598,5.8598,45600.0
2010-12-13 15:35:00,6.68,6.68,6.68,6.68,72800.0,5.8598,5.8598,5.8598,5.8598,72800.0
2010-12-13 15:40:00,6.68,6.68,6.67,6.67,47200.0,5.8598,5.8598,5.851,5.851,47200.0
2010-12-13 15:45:00,6.67,6.68,6.66,6.67,112000.0,5.851,5.8598,5.8422,5.851,112000.0
2010-12-13 15:50:00,6.66,6.67,6.66,6.67,57600.0,5.8422,5.851,5.8422,5.851,57600.0
2010-12-13 15:55:00,6.67,6.67,6.66,6.66,210400.0,5.851,5.851,5.8422,5.8422,210400.0
2010-12-14 09:30:00,6.66,6.67,6.64,6.67,109600.0,5.8422,5.851,5.8247,5.851,109600.0
2010-12-14 09:35:00,6.67,6.69,6.67,6.68,56800.0,5.851,5.8685,5.851,5.8598,56800.0
2010-12-14 09:40:00,6.68,6.68,6.66,6.66,52000.0,5.8598,5.8598,5.8422,5.8422,52000.0
2010-12-14 09:45:00,6.66,6.66,6.65,6.66,85600.0,5.8422,5.8422,5.8335,5.8422,85600.0
2010-12-14 09:50:00,6.66,6.67,6.66,6.66,92800.0,5.8422,5.851,5.8422,5.8422,92800.0
2010-12-14 09:55:00,6.66,6.67,6.66,6.67,93600.0,5.8422,5.851,5.8422,5.851,93600.0
2010-12-14 10:00:00,6.67,6.67,6.66,6.67,204800.0,5.851,5.851,5.8422,5.851,204800.0
2010-12-14 10:05:00,6.67,6.67,6.66,6.67,136800.0,5.851,5.851,5.8422,5.851,136800.0
2010-12-14 10:10:00,6.67,6.67,6.66,6.67,72000.0,5.851,5.851,5.8422,5.851,72000.0
2010-12-14 10:15:00,6.67,6.67,6.66,6.67,68000.0,5.851,5.851,5.8422,5.851,68000.0
2010-12-14 10:20:00,6.67,6.67,6.66,6.67,23200.0,5.851,5.851,5.8422,5.851,23200.0
2010-12-14 10:25:00,6.67,6.67,6.67,6.67,22400.0,5.851,5.851,5.851,5.851,22400.0
2010-12-14 10:30:00,6.67,6.67,6.66,6.67,10400.0,5.851,5.851,5.8422,5.851,10400.0
2010-12-14 10:35:00,6.67,6.67,6.67,6.67,40000.0,5.851,5.851,5.851,5.851,40000.0
2010-12-14 10:40:00,6.67,6.68,6.67,6.67,21600.0,5.851,5.8598,5.851,5.851,21600.0
2010-12-14 10:45:00,6.67,6.68,6.67,6.67,25600.0,5.851,5.8598,5.851,5.851,25600.0
2010-12-14 10:50:00,6.67,6.67,6.66,6.66,24000.0,5.851,5.851,5.8422,5.8422,24000.0
2010-12-14 10:55:00,6.67,6.67,6.66,6.66,8000.0,5.851,5.851,5.8422,5.8422,8000.0
2010-12-14 11:00:00,6.67,6.67,6.66,6.66,15200.0,5.851,5.851,5.8422,5.8422,15200.0
2010-12-14 11:05:00,6.67,6.67,6.66,6.66,29600.0,5.851,5.851,5.8422,5.8422,29600.0
2010-12-14 11:10:00,6.65,6.66,6.65,6.66,10400.0,5.8335,5.8422,5.8335,5.8422,10400.0
2010-12-14 11:15:00,6.66,6.67,6.66,6.67,22400.0,5.8422,5.851,5.8422,5.851,22400.0
2010-12-14 11:20:00,6.67,6.67,6.66,6.66,14400.0,5.851,5.851,5.8422,5.8422,14400.0
2010-12-14 11:25:00,6.67,6.67,6.66,6.67,13600.0,5.851,5.851,5.8422,5.851,13600.0
2010-12-14 11:30:00,6.67,6.67,6.67,6.67,21600.0,5.851,5.851,5.851,5.851,21600.0
2010-12-14 11:35:00,6.67,6.68,6.67,6.68,52800.0,5.851,5.8598,5.851,5.8598,52800.0
2010-12-14 11:40:00,6.68,6.68,6.67,6.67,68000.0,5.8598,5.8598,5.851,5.851,68000.0
2010-12-14 11:45:00,6.68,6.68,6.67,6.68,14400.0,5.8598,5.8598,5.851,5.8598,14400.0
2010-12-14 11:50:00,6.68,6.68,6.66,6.66,9600.0,5.8598,5.8598,5.8422,5.8422,9600.0
2010-12-14 11:55:00,6.66,6.66,6.66,6.66,8800.0,5.8422,5.8422,5.8422,5.8422,8800.0
2010-12-14 12:00:00,6.66,6.67,6.66,6.67,6400.0,5.8422,5.851,5.8422,5.851,6400.0
2010-12-14 12:05:00,6.66,6.67,6.66,6.67,14400.0,5.8422,5.851,5.8422,5.851,14400.0
2010-12-14 12:10:00,6.67,6.68,6.67,6.67,13600.0,5.851,5.8598,5.851,5.851,13600.0
2010-12-14 12:15:00,6.67,6.67,6.66,6.66,13600.0,5.851,5.851,5.8422,5.8422,13600.0
2010-12-14 12:20:00,6.66,6.66,6.66,6.66,9600.0,5.8422,5.8422,5.8422,5.8422,9600.0
2010-12-14 12:25:00,6.67,6.67,6.66,6.67,11200.0,5.851,5.851,5.8422,5.851,11200.0
2010-12-14 12:30:00,6.67,6.67,6.66,6.66,4000.0,5.851,5.851,5.8422,5.8422,4000.0
2010-12-14 12:35:00,6.66,6.67,6.66,6.67,8800.0,5.8422,5.851,5.8422,5.851,8800.0
2010-12-14 12:40:00,6.67,6.67,6.67,6.67,24800.0,5.851,5.851,5.851,5.851,24800.0
2010-12-14 12:45:00,6.67,6.67,6.67,6.67,37600.0,5.851,5.851,5.851,5.851,37600.0
2010-12-14 12:50:00,6.67,6.67,6.67,6.67,24000.0,5.851,5.851,5.851,5.851,24000.0
2010-12-14 12:55:00,6.67,6.67,6.67,6.67,20000.0,5.851,5.851,5.851,5.851,20000.0
2010-12-14 13:00:00,6.67,6.68,6.67,6.67,21600.0,5.851,5.8598,5.851,5.851,21600.0
2010-12-14 13:05:00,6.67,6.68,6.67,6.67,35200.0,5.851,5.8598,5.851,5.851,35200.0
2010-12-14 13:10:00,6.67,6.67,6.66,6.67,16800.0,5.851,5.851,5.8422,5.851,16800.0
2010-12-14 13:15:00,6.67,6.67,6.66,6.66,17600.0,5.851,5.851,5.8422,5.8422,17600.0
2010-12-14 13:20:00,6.66,6.67,6.66,6.67,16800.0,5.8422,5.851,5.8422,5.851,16800.0
2010-12-14 13:25:00,6.67,6.67,6.67,6.67,26400.0,5.851,5.851,5.851,5.851,26400.0
2010-12-14 13:30:00,6.67,6.67,6.67,6.67,10400.0,5.851,5.851,5.851,5.851,10400.0
2010-12-14 13:35:00,6.67,6.67,6.67,6.67,6400.0,5.851,5.851,5.851,5.851,6400.0
2010-12-14 13:40:00,6.67,6.68,6.67,6.67,6400.0,5.851,5.8598,5.851,5.851,6400.0
2010-12-14 13:45:00,6.67,6.68,6.67,6.68,8800.0,5.851,5.8598,5.851,5.8598,8800.0
2010-12-14 13:50:00,6.68,6.68,6.67,6.67,12800.0,5.8598,5.8598,5.851,5.851,12800.0
2010-12-14 13:55:00,6.67,6.67,6.67,6.67,5600.0,5.851,5.851,5.851,5.851,5600.0
2010-12-14 14:00:00,6.67,6.67,6.67,6.67,26400.0,5.851,5.851,5.851,5.851,26400.0
2010-12-14 14:05:00,6.67,6.67,6.66,6.67,9600.0,5.851,5.851,5.8422,5.851,9600.0
2010-12-14 14:10:00,6.67,6.68,6.67,6.68,8000.0,5.851,5.8598,5.851,5.8598,8000.0
2010-12-14 14:15:00,6.68,6.69,6.67,6.69,70400.0,5.8598,5.8685,5.851,5.8685,70400.0
2010-12-14 14:20:00,6.68,6.69,6.67,6.68,82400.0,5.8598,5.8685,5.851,5.8598,82400.0
2010-12-14 14:25:00,6.67,6.67,6.67,6.67,12800.0,5.851,5.851,5.851,5.851,12800.0
2010-12-14 14:30:00,6.67,6.68,6.67,6.67,26400.0,5.851,5.8598,5.851,5.851,26400.0
2010-12-14 14:35:00,6.67,6.68,6.67,6.67,76000.0,5.851,5.8598,5.851,5.851,76000.0
2010-12-14 14:40:00,6.67,6.67,6.66,6.66,36800.0,5.851,5.851,5.8422,5.8422,36800.0
2010-12-14 14:45:00,6.65,6.67,6.65,6.67,54400.0,5.8335,5.851,5.8335,5.851,54400.0
2010-12-14 14:50:00,6.67,6.67,6.66,6.66,81600.0,5.851,5.851,5.8422,5.8422,81600.0
2010-12-14 14:55:00,6.66,6.67,6.66,6.67,28000.0,5.8422,5.851,5.8422,5.851,28000.0
2010-12-14 15:00:00,6.67,6.67,6.66,6.66,40800.0,5.851,5.851,5.8422,5.8422,40800.0
2010-12-14 15:05:00,6.66,6.67,6.66,6.67,36000.0,5.8422,5.851,5.8422,5.851,36000.0
2010-12-14 15:10:00,6.67,6.67,6.66,6.66,50400.0,5.851,5.851,5.8422,5.8422,50400.0
2010-12-14 15:15:00,6.66,6.66,6.65,6.65,22400.0,5.8422,5.8422,5.8335,5.8335,22400.0
2010-12-14 15:20:00,6.65,6.65,6.65,6.65,38400.0,5.8335,5.8335,5.8335,5.8335,38400.0
2010-12-14 15:25:00,6.65,6.65,6.64,6.64,49600.0,5.8335,5.8335,5.8247,5.8247,49600.0
2010-12-14 15:30:00,6.64,6.65,6.64,6.64,52000.0,5.8247,5.8335,5.8247,5.8247,52000.0
2010-12-14 15:35:00,6.64,6.64,6.63,6.63,52800.0,5.8247,5.8247,5.8159,5.8159,52800.0
2010-12-14 15:40:00,6.63,6.64,6.63,6.63,67200.0,5.8159,5.8247,5.8159,5.8159,67200.0
2010-12-14 15:45:00,6.63,6.65,6.63,6.63,125600.0,5.8159,5.8335,5.8159,5.8159,125600.0
2010-12-14 15:50:00,6.63,6.64,6.63,6.64,78400.0,5.8159,5.8247,5.8159,5.8247,78400.0
2010-12-14 15:55:00,6.64,6.65,6.64,6.65,295200.0,5.8247,5.8335,5.8247,5.8335,295200.0
2010-12-15 09:30:00,6.63,6.63,6.6,6.61,129600.0,5.8159,5.8159,5.7896,5.7984,129600.0
2010-12-15 09:35:00,6.62,6.63,6.62,6.62,32000.0,5.8071,5.8159,5.8071,5.8071,32000.0
2010-12-15 09:40:00,6.63,6.63,6.62,6.63,57600.0,5.8159,5.8159,5.8071,5.8159,57600.0
2010-12-15 09:45:00,6.63,6.64,6.62,6.63,36000.0,5.8159,5.8247,5.8071,5.8159,36000.0
2010-12-15 09:50:00,6.64,6.65,6.64,6.64,26400.0,5.8247,5.8335,5.8247,5.8247,26400.0
2010-12-15 09:55:00,6.64,6.64,6.63,6.64,166400.0,5.8247,5.8247,5.8159,5.8247,166400.0
2010-12-15 10:00:00,6.64,6.65,6.64,6.64,73600.0,5.8247,5.8335,5.8247,5.8247,73600.0
2010-12-15 10:05:00,6.65,6.65,6.64,6.64,101600.0,5.8335,5.8335,5.8247,5.8247,101600.0
2010-12-15 10:10:00,6.64,6.65,6.64,6.64,38400.0,5.8247,5.8335,5.8247,5.8247,38400.0
2010-12-15 10:15:00,6.64,6.64,6.64,6.64,32800.0,5.8247,5.8247,5.8247,5.8247,32800.0
2010-12-15 10:20:00,6.64,6.64,6.64,6.64,32000.0,5.8247,5.8247,5.8247,5.8247,32000.0
2010-12-15 10:25:00,6.64,6.64,6.64,6.64,13600.0,5.8247,5.8247,5.8247,5.8247,13600.0
2010-12-15 10:30:00,6.64,6.65,6.64,6.64,40800.0,5.8247,5.8335,5.8247,5.8247,40800.0
2010-12-15 10:35:00,6.64,6.65,6.64,6.65,56000.0,5.8247,5.8335,5.8247,5.8335,56000.0
2010-12-15 10:40:00,6.65,6.65,6.64,6.65,33600.0,5.8335,5.8335,5.8247,5.8335,33600.0
2010-12-15 10:45:00,6.65,6.65,6.64,6.64,42400.0,5.8335,5.8335,5.8247,5.8247,42400.0
2010-12-15 10:50:00,6.65,6.65,6.64,6.64,24800.0,5.8335,5.8335,5.8247,5.8247,24800.0
2010-12-15 10:55:00,6.64,6.65,6.64,6.65,18400.0,5.8247,5.8335,5.8247,5.8335,18400.0
2010-12-15 11:00:00,6.65,6.65,6.65,6.65,71200.0,5.8335,5.8335,5.8335,5.8335,71200.0
2010-12-15 11:05:00,6.65,6.65,6.64,6.64,48800.0,5.8335,5.8335,5.8247,5.8247,48800.0
2010-12-15 11:10:00,6.64,6.65,6.63,6.63,25600.0,5.8247,5.8335,5.8159,5.8159,25600.0
2010-12-15 11:15:00,6.63,6.63,6.62,6.62,24800.0,5.8159,5.8159,5.8071,5.8071,24800.0
2010-12-15 11:20:00,6.62,6.62,6.62,6.62,32000.0,5.8071,5.8071,5.8071,5.8071,32000.0
2010-12-15 11:25:00,6.62,6.62,6.61,6.62,43200.0,5.8071,5.8071,5.7984,5.8071,43200.0
2010-12-15 11:30:00,6.62,6.62,6.61,6.61,14400.0,5.8071,5.8071,5.7984,5.7984,14400.0
2010-12-15 11:35:00,6.61,6.61,6.61,6.61,36800.0,5.7984,5.7984,5.7984,5.7984,36800.0
2010-12-15 11:40:00,6.61,6.61,6.6,6.6,16800.0,5.7984,5.7984,5.7896,5.7896,16800.0
2010-12-15 11:45:00,6.6,6.61,6.6,6.6,15200.0,5.7896,5.7984,5.7896,5.7896,15200.0
2010-12-15 11:50:00,6.6,6.61,6.6,6.61,32000.0,5.7896,5.7984,5.7896,5.7984,32000.0
2010-12-15 11:55:00,6.61,6.61,6.6,6.61,12000.0,5.7984,5.7984,5.7896,5.7984,12000.0
2010-12-15 12:00:00,6.61,6.61,6.61,6.61,12800.0,5.7984,5.7984,5.7984,5.7984,12800.0
2010-12-15 12:05:00,6.61,6.62,6.61,6.61,114400.0,5.7984,5.8071,5.7984,5.7984,114400.0
2010-12-15 12:10:00,6.61,6.61,6.6,6.6,20800.0,5.7984,5.7984,5.7896,5.7896,20800.0
2010-12-15 12:15:00,6.6,6.61,6.6,6.61,4800.0,5.7896,5.7984,5.7896,5.7984,4800.0
2010-12-15 12:20:00,6.61,6.61,6.6,6.61,12000.0,5.7984,5.7984,5.7896,5.7984,12000.0
2010-12-15 12:25:00,6.6,6.61,6.6,6.61,6400.0,5.7896,5.7984,5.7896,5.7984,6400.0
2010-12-15 12:30:00,6.61,6.61,6.6,6.61,7200.0,5.7984,5.7984,5.7896,5.7984,7200.0
2010-12-15 12:35:00,6.61,6.61,6.61,6.61,8800.0,5.7984,5.7984,5.7984,5.7984,8800.0
2010-12-15 12:40:00,6.61,6.61,6.61,6.61,6400.0,5.7984,5.7984,5.7984,5.7984,6400.0
2010-12-15 12:45:00,6.6,6.6,6.59,6.59,19200.0,5.7896,5.7896,5.7808,5.7808,19200.0
2010-12-15 12:50:00,6.59,6.6,6.58,6.58,27200.0,5.7808,5.7896,5.7721,5.7721,27200.0
2010-12-15 12:55:00,6.58,6.59,6.58,6.59,16000.0,5.7721,5.7808,5.7721,5.7808,16000.0
2010-12-15 13:00:00,6.59,6.59,6.58,6.59,19200.0,5.7808,5.7808,5.7721,5.7808,19200.0
2010-12-15 13:05:00,6.59,6.59,6.59,6.59,3200.0,5.7808,5.7808,5.7808,5.7808,3200.0
2010-12-15 13:10:00,6.59,6.6,6.59,6.6,21600.0,5.7808,5.7896,5.7808,5.7896,21600.0
2010-12-15 13:15:00,6.6,6.6,6.59,6.6,5600.0,5.7896,5.7896,5.7808,5.7896,5600.0
2010-12-15 13:20:00,6.6,6.6,6.59,6.59,16800.0,5.7896,5.7896,5.7808,5.7808,16800.0
2010-12-15 13:25:00,6.59,6.6,6.59,6.6,19200.0,5.7808,5.7896,5.7808,5.7896,19200.0
2010-12-15 13:30:00,6.6,6.6,6.59,6.6,18400.0,5.7896,5.7896,5.7808,5.7896,18400.0
2010-12-15 13:35:00,6.6,6.6,6.6,6.6,29600.0,5.7896,5.7896,5.7896,5.7896,29600.0
2010-12-15 13:40:00,6.6,6.6,6.59,6.6,9600.0,5.7896,5.7896,5.7808,5.7896,9600.0
2010-12-15 13:45:00,6.6,6.6,6.6,6.6,8800.0,5.7896,5.7896,5.7896,5.7896,8800.0
2010-12-15 13:50:00,6.6,6.61,6.6,6.61,18400.0,5.7896,5.7984,5.7896,5.7984,18400.0
2010-12-15 13:55:00,6.61,6.61,6.61,6.61,38400.0,5.7984,5.7984,5.7984,5.7984,38400.0
2010-12-15 14:00:00,6.61,6.61,6.61,6.61,26400.0,5.7984,5.7984,5.7984,5.7984,26400.0
2010-12-15 14:05:00,6.61,6.61,6.61,6.61,28000.0,5.7984,5.7984,5.7984,5.7984,28000.0
2010-12-15 14:10:00,6.61,6.61,6.6,6.6,34400.0,5.7984,5.7984,5.7896,5.7896,34400.0
2010-12-15 14:15:00,6.6,6.6,6.6,6.6,34400.0,5.7896,5.7896,5.7896,5.7896,34400.0
2010-12-15 14:20:00,6.61,6.61,6.6,6.6,12800.0,5.7984,5.7984,5.7896,5.7896,12800.0
2010-12-15 14:25:00,6.6,6.6,6.59,6.59,16000.0,5.7896,5.7896,5.7808,5.7808,16000.0
2010-12-15 14:30:00,6.59,6.59,6.56,6.58,55200.0,5.7808,5.7808,5.7545,5.7721,55200.0
2010-12-15 14:35:00,6.58,6.58,6.58,6.58,39200.0,5.7721,5.7721,5.7721,5.7721,39200.0
2010-12-15 14:40:00,6.58,6.59,6.58,6.58,63200.0,5.7721,5.7808,5.7721,5.7721,63200.0
2010-12-15 14:45:00,6.58,6.59,6.58,6.58,60800.0,5.7721,5.7808,5.7721,5.7721,60800.0
2010-12-15 14:50:00,6.58,6.58,6.58,6.58,48800.0,5.7721,5.7721,5.7721,5.7721,48800.0
2010-12-15 14:55:00,6.58,6.58,6.57,6.58,56000.0,5.7721,5.7721,5.7633,5.7721,56000.0
2010-12-15 15:00:00,6.58,6.59,6.58,6.59,59200.0,5.7721,5.7808,5.7721,5.7808,59200.0
2010-12-15 15:05:00,6.59,6.59,6.59,6.59,22400.0,5.7808,5.7808,5.7808,5.7808,22400.0
2010-12-15 15:10:00,6.59,6.59,6.58,6.59,27200.0,5.7808,5.7808,5.7721,5.7808,27200.0
2010-12-15 15:15:00,6.59,6.6,6.59,6.6,36000.0,5.7808,5.7896,5.7808,5.7896,36000.0
2010-12-15 15:20:00,6.59,6.61,6.59,6.61,43200.0,5.7808,5.7984,5.7808,5.7984,43200.0
2010-12-15 15:25:00,6.61,6.61,6.61,6.61,48000.0,5.7984,5.7984,5.7984,5.7984,48000.0
2010-12-15 15:30:00,6.61,6.61,6.6,6.61,45600.0,5.7984,5.7984,5.7896,5.7984,45600.0
2010-12-15 15:35:00,6.61,6.62,6.61,6.61,48800.0,5.7984,5.8071,5.7984,5.7984,48800.0
2010-12-15 15:40:00,6.61,6.62,6.61,6.61,36800.0,5.7984,5.8071,5.7984,5.7984,36800.0
2010-12-15 15:45:00,6.61,6.61,6.59,6.6,147200.0,5.7984,5.7984,5.7808,5.7896,147200.0
2010-12-15 15:50:00,6.6,6.6,6.59,6.6,118400.0,5.7896,5.7896,5.7808,5.7896,118400.0
2010-12-15 15:55:00,6.6,6.6,6.6,6.6,235200.0,5.7896,5.7896,5.7896,5.7896,235200.0
2010-12-16 09:30:00,6.62,6.63,6.6,6.6,60000.0,5.8071,5.8159,5.7896,5.7896,60000.0
2010-12-16 09:35:00,6.6,6.62,6.59,6.61,73600.0,5.7896,5.8071,5.7808,5.7984,73600.0
2010-12-16 09:40:00,6.61,6.61,6.59,6.6,98400.0,5.7984,5.7984,5.7808,5.7896,98400.0
2010-12-16 09:45:00,6.6,6.61,6.6,6.6,70400.0,5.7896,5.7984,5.7896,5.7896,70400.0
2010-12-16 09:50:00,6.6,6.6,6.58,6.59,32000.0,5.7896,5.7896,5.7721,5.7808,32000.0
2010-12-16 09:55:00,6.59,6.59,6.58,6.58,32800.0,5.7808,5.7808,5.7721,5.7721,32800.0
2010-12-16 10:00:00,6.58,6.61,6.57,6.6,154400.0,5.7721,5.7984,5.7633,5.7896,154400.0
2010-12-16 10:05:00,6.6,6.6,6.59,6.59,33600.0,5.7896,5.7896,5.7808,5.7808,33600.0
2010-12-16 10:10:00,6.59,6.59,6.58,6.58,24000.0,5.7808,5.7808,5.7721,5.7721,24000.0
2010-12-16 10:15:00,6.58,6.59,6.58,6.59,24000.0,5.7721,5.7808,5.7721,5.7808,24000.0
2010-12-16 10:20:00,6.59,6.59,6.59,6.59,60800.0,5.7808,5.7808,5.7808,5.7808,60800.0
2010-12-16 10:25:00,6.59,6.59,6.59,6.59,43200.0,5.7808,5.7808,5.7808,5.7808,43200.0
2010-12-16 10:30:00,6.58,6.59,6.58,6.58,10400.0,5.7721,5.7808,5.7721,5.7721,10400.0
2010-12-16 10:35:00,6.58,6.59,6.58,6.59,22400.0,5.7721,5.7808,5.7721,5.7808,22400.0
2010-12-16 10:40:00,6.59,6.59,6.59,6.59,68000.0,5.7808,5.7808,5.7808,5.7808,68000.0
2010-12-16 10:45:00,6.59,6.59,6.59,6.59,132000.0,5.7808,5.7808,5.7808,5.7808,132000.0
2010-12-16 10:50:00,6.59,6.59,6.59,6.59,35200.0,5.7808,5.7808,5.7808,5.7808,35200.0
2010-12-16 10:55:00,6.59,6.6,6.59,6.59,208800.0,5.7808,5.7896,5.7808,5.7808,208800.0
2010-12-16 11:00:00,6.59,6.59,6.59,6.59,31200.0,5.7808,5.7808,5.7808,5.7808,31200.0
2010-12-16 11:05:00,6.59,6.59,6.59,6.59,28800.0,5.7808,5.7808,5.7808,5.7808,28800.0
2010-12-16 11:10:00,6.59,6.6,6.59,6.6,296000.0,5.7808,5.7896,5.7808,5.7896,296000.0
2010-12-16 11:15:00,6.6,6.6,6.6,6.6,131200.0,5.7896,5.7896,5.7896,5.7896,131200.0
2010-12-16 11:20:00,6.6,6.61,6.59,6.6,72000.0,5.7896,5.7984,5.7808,5.7896,72000.0
2010-12-16 11:25:00,6.6,6.6,6.59,6.6,72800.0,5.7896,5.7896,5.7808,5.7896,72800.0
2010-12-16 11:30:00,6.6,6.6,6.59,6.59,68800.0,5.7896,5.7896,5.7808,5.7808,68800.0
2010-12-16 11:35:00,6.6,6.6,6.59,6.6,21600.0,5.7896,5.7896,5.7808,5.7896,21600.0
2010-12-16 11:40:00,6.6,6.6,6.6,6.6,40000.0,5.7896,5.7896,5.7896,5.7896,40000.0
2010-12-16 11:45:00,6.6,6.6,6.6,6.6,56800.0,5.7896,5.7896,5.7896,5.7896,56800.0
2010-12-16 11:50:00,6.6,6.6,6.6,6.6,43200.0,5.7896,5.7896,5.7896,5.7896,43200.0
2010-12-16 11:55:00,6.6,6.61,6.6,6.6,139200.0,5.7896,5.7984,5.7896,5.7896,139200.0
2010-12-16 12:00:00,6.61,6.61,6.6,6.6,24800.0,5.7984,5.7984,5.7896,5.7896,24800.0
2010-12-16 12:05:00,6.6,6.61,6.6,6.61,20800.0,5.7896,5.7984,5.7896,5.7984,20800.0
2010-12-16 12:10:00,6.61,6.61,6.61,6.61,15200.0,5.7984,5.7984,5.7984,5.7984,15200.0
2010-12-16 12:15:00,6.61,6.61,6.61,6.61,9600.0,5.7984,5.7984,5.7984,5.7984,9600.0
2010-12-16 12:20:00,6.61,6.61,6.61,6.61,12000.0,5.7984,5.7984,5.7984,5.7984,12000.0
2010-12-16 12:25:00,6.61,6.61,6.6,6.6,35200.0,5.7984,5.7984,5.7896,5.7896,35200.0
2010-12-16 12:30:00,6.6,6.61,6.6,6.61,76000.0,5.7896,5.7984,5.7896,5.7984,76000.0
2010-12-16 12:35:00,6.61,6.61,6.6,6.61,81600.0,5.7984,5.7984,5.7896,5.7984,81600.0
2010-12-16 12:40:00,6.61,6.61,6.61,6.61,60000.0,5.7984,5.7984,5.7984,5.7984,60000.0
2010-12-16 12:45:00,6.61,6.61,6.6,6.61,359200.0,5.7984,5.7984,5.7896,5.7984,359200.0
2010-12-16 12:50:00,6.61,6.61,6.61,6.61,40800.0,5.7984,5.7984,5.7984,5.7984,40800.0
2010-12-16 12:55:00,6.61,6.62,6.61,6.61,222400.0,5.7984,5.8071,5.7984,5.7984,222400.0
2010-12-16 13:00:00,6.61,6.61,6.61,6.61,16000.0,5.7984,5.7984,5.7984,5.7984,16000.0
2010-12-16 13:05:00,6.61,6.61,6.6,6.6,15200.0,5.7984,5.7984,5.7896,5.7896,15200.0
2010-12-16 13:10:00,6.6,6.61,6.6,6.61,28000.0,5.7896,5.7984,5.7896,5.7984,28000.0
2010-12-16 13:15:00,6.61,6.61,6.61,6.61,23200.0,5.7984,5.7984,5.7984,5.7984,23200.0
2010-12-16 13:20:00,6.61,6.61,6.61,6.61,22400.0,5.7984,5.7984,5.7984,5.7984,22400.0
2010-12-16 13:25:00,6.61,6.61,6.6,6.6,35200.0,5.7984,5.7984,5.7896,5.7896,35200.0
2010-12-16 13:30:00,6.6,6.6,6.6,6.6,47200.0,5.7896,5.7896,5.7896,5.7896,47200.0
2010-12-16 13:35:00,6.6,6.61,6.6,6.61,12000.0,5.7896,5.7984,5.7896,5.7984,12000.0
2010-12-16 13:40:00,6.61,6.61,6.61,6.61,37600.0,5.7984,5.7984,5.7984,5.7984,37600.0
2010-12-16 13:45:00,6.61,6.61,6.61,6.61,136800.0,5.7984,5.7984,5.7984,5.7984,136800.0
2010-12-16 13:50:00,6.61,6.61,6.61,6.61,51200.0,5.7984,5.7984,5.7984,5.7984,51200.0
2010-12-16 13:55:00,6.61,6.61,6.59,6.59,62400.0,5.7984,5.7984,5.7808,5.7808,62400.0
2010-12-16 14:00:00,6.6,6.61,6.6,6.6,28800.0,5.7896,5.7984,5.7896,5.7896,28800.0
2010-12-16 14:05:00,6.6,6.61,6.6,6.61,16000.0,5.7896,5.7984,5.7896,5.7984,16000.0
2010-12-16 14:10:00,6.61,6.61,6.6,6.61,14400.0,5.7984,5.7984,5.7896,5.7984,14400.0
2010-12-16 14:15:00,6.61,6.61,6.61,6.61,12000.0,5.7984,5.7984,5.7984,5.7984,12000.0
2010-12-16 14:20:00,6.61,6.61,6.61,6.61,29600.0,5.7984,5.7984,5.7984,5.7984,29600.0
2010-12-16 14:25:00,6.61,6.61,6.61,6.61,32000.0,5.7984,5.7984,5.7984,5.7984,32000.0
2010-12-16 14:30:00,6.61,6.61,6.6,6.61,26400.0,5.7984,5.7984,5.7896,5.7984,26400.0
2010-12-16 14:35:00,6.61,6.61,6.61,6.61,24800.0,5.7984,5.7984,5.7984,5.7984,24800.0
2010-12-16 14:40:00,6.61,6.61,6.61,6.61,42400.0,5.7984,5.7984,5.7984,5.7984,42400.0
2010-12-16 14:45:00,6.61,6.61,6.61,6.61,37600.0,5.7984,5.7984,5.7984,5.7984,37600.0
2010-12-16 14:50:00,6.61,6.61,6.61,6.61,5600.0,5.7984,5.7984,5.7984,5.7984,5600.0
2010-12-16 14:55:00,6.61,6.61,6.61,6.61,24000.0,5.7984,5.7984,5.7984,5.7984,24000.0
2010-12-16 15:00:00,6.61,6.62,6.61,6.61,105600.0,5.7984,5.8071,5.7984,5.7984,105600.0
2010-12-16 15:05:00,6.61,6.62,6.61,6.62,86400.0,5.7984,5.8071,5.7984,5.8071,86400.0
2010-12-16 15:10:00,6.62,6.62,6.61,6.62,52800.0,5.8071,5.8071,5.7984,5.8071,52800.0
2010-12-16 15:15:00,6.62,6.62,6.61,6.61,55200.0,5.8071,5.8071,5.7984,5.7984,55200.0
2010-12-16 15:20:00,6.61,6.62,6.61,6.61,43200.0,5.7984,5.8071,5.7984,5.7984,43200.0
2010-12-16 15:25:00,6.61,6.62,6.61,6.62,72000.0,5.7984,5.8071,5.7984,5.8071,72000.0
2010-12-16 15:30:00,6.62,6.63,6.62,6.63,138400.0,5.8071,5.8159,5.8071,5.8159,138400.0
2010-12-16 15:35:00,6.63,6.64,6.63,6.63,68800.0,5.8159,5.8247,5.8159,5.8159,68800.0
2010-12-16 15:40:00,6.63,6.64,6.63,6.63,46400.0,5.8159,5.8247,5.8159,5.8159,46400.0
2010-12-16 15:45:00,6.63,6.64,6.63,6.64,90400.0,5.8159,5.8247,5.8159,5.8247,90400.0
2010-12-16 15:50:00,6.64,6.65,6.64,6.65,116000.0,5.8247,5.8335,5.8247,5.8335,116000.0
2010-12-16 15:55:00,6.65,6.65,6.65,6.65,291200.0,5.8335,5.8335,5.8335,5.8335,291200.0
2010-12-17 09:30:00,6.67,6.67,6.6,6.6,1640000.0,5.851,5.851,5.7896,5.7896,1640000.0
2010-12-17 09:35:00,6.6,6.62,6.59,6.6,81600.0,5.7896,5.8071,5.7808,5.7896,81600.0
2010-12-17 09:40:00,6.61,6.61,6.58,6.58,64000.0,5.7984,5.7984,5.7721,5.7721,64000.0
2010-12-17 09:45:00,6.58,6.62,6.58,6.61,76800.0,5.7721,5.8071,5.7721,5.7984,76800.0
2010-12-17 09:50:00,6.62,6.62,6.61,6.61,21600.0,5.8071,5.8071,5.7984,5.7984,21600.0
2010-12-17 09:55:00,6.61,6.61,6.61,6.61,476000.0,5.7984,5.7984,5.7984,5.7984,476000.0
2010-12-17 10:00:00,6.62,6.62,6.6,6.6,28800.0,5.8071,5.8071,5.7896,5.7896,28800.0
2010-12-17 10:05:00,6.6,6.61,6.6,6.61,31200.0,5.7896,5.7984,5.7896,5.7984,31200.0
2010-12-17 10:10:00,6.61,6.61,6.61,6.61,12000.0,5.7984,5.7984,5.7984,5.7984,12000.0
2010-12-17 10:15:00,6.62,6.62,6.61,6.61,22400.0,5.8071,5.8071,5.7984,5.7984,22400.0
2010-12-17 10:20:00,6.61,6.62,6.61,6.61,15200.0,5.7984,5.8071,5.7984,5.7984,15200.0
2010-12-17 10:25:00,6.61,6.62,6.61,6.61,30400.0,5.7984,5.8071,5.7984,5.7984,30400.0
2010-12-17 10:30:00,6.61,6.62,6.61,6.62,13600.0,5.7984,5.8071,5.7984,5.8071,13600.0
2010-12-17 10:35:00,6.62,6.62,6.6,6.61,27200.0,5.8071,5.8071,5.7896,5.7984,27200.0
2010-12-17 10:40:00,6.61,6.61,6.61,6.61,14400.0,5.7984,5.7984,5.7984,5.7984,14400.0
2010-12-17 10:45:00,6.6,6.61,6.6,6.6,68000.0,5.7896,5.7984,5.7896,5.7896,68000.0
2010-12-17 10:50:00,6.6,6.6,6.6,6.6,38400.0,5.7896,5.7896,5.7896,5.7896,38400.0
2010-12-17 10:55:00,6.6,6.61,6.6,6.61,20800.0,5.7896,5.7984,5.7896,5.7984,20800.0
2010-12-17 11:00:00,6.61,6.63,6.61,6.63,255200.0,5.7984,5.8159,5.7984,5.8159,255200.0
2010-12-17 11:05:00,6.63,6.63,6.62,6.62,131200.0,5.8159,5.8159,5.8071,5.8071,131200.0
2010-12-17 11:10:00,6.62,6.63,6.62,6.63,33600.0,5.8071,5.8159,5.8071,5.8159,33600.0
2010-12-17 11:15:00,6.62,6.63,6.62,6.63,124000.0,5.8071,5.8159,5.8071,5.8159,124000.0
2010-12-17 11:20:00,6.63,6.64,6.63,6.64,40800.0,5.8159,5.8247,5.8159,5.8247,40800.0
2010-12-17 11:25:00,6.64,6.64,6.64,6.64,27200.0,5.8247,5.8247,5.8247,5.8247,27200.0
2010-12-17 11:30:00,6.64,6.64,6.64,6.64,28800.0,5.8247,5.8247,5.8247,5.8247,28800.0
2010-12-17 11:35:00,6.64,6.65,6.64,6.65,48800.0,5.8247,5.8335,5.8247,5.8335,48800.0
2010-12-17 11:40:00,6.65,6.65,6.64,6.64,20000.0,5.8335,5.8335,5.8247,5.8247,20000.0
2010-12-17 11:45:00,6.64,6.64,6.63,6.63,46400.0,5.8247,5.8247,5.8159,5.8159,46400.0
2010-12-17 11:50:00,6.63,6.65,6.63,6.65,36000.0,5.8159,5.8335,5.8159,5.8335,36000.0
2010-12-17 11:55:00,6.65,6.65,6.64,6.64,16800.0,5.8335,5.8335,5.8247,5.8247,16800.0
2010-12-17 12:00:00,6.64,6.65,6.64,6.65,13600.0,5.8247,5.8335,5.8247,5.8335,13600.0
2010-12-17 12:05:00,6.65,6.65,6.65,6.65,36800.0,5.8335,5.8335,5.8335,5.8335,36800.0
2010-12-17 12:10:00,6.65,6.65,6.65,6.65,38400.0,5.8335,5.8335,5.8335,5.8335,38400.0
2010-12-17 12:15:00,6.65,6.66,6.65,6.65,44000.0,5.8335,5.8422,5.8335,5.8335,44000.0
2010-12-17 12:20:00,6.65,6.66,6.65,6.65,40800.0,5.8335,5.8422,5.8335,5.8335,40800.0
2010-12-17 12:25:00,6.65,6.65,6.65,6.65,17600.0,5.8335,5.8335,5.8335,5.8335,17600.0
2010-12-17 12:30:00,6.65,6.66,6.65,6.66,40800.0,5.8335,5.8422,5.8335,5.8422,40800.0
2010-12-17 12:35:00,6.66,6.66,6.66,6.66,72000.0,5.8422,5.8422,5.8422,5.8422,72000.0
2010-12-17 12:40:00,6.66,6.66,6.65,6.65,14400.0,5.8422,5.8422,5.8335,5.8335,14400.0
2010-12-17 12:45:00,6.65,6.65,6.65,6.65,14400.0,5.8335,5.8335,5.8335,5.8335,14400.0
2010-12-17 12:50:00,6.65,6.65,6.65,6.65,4000.0,5.8335,5.8335,5.8335,5.8335,4000.0
2010-12-17 12:55:00,6.65,6.66,6.65,6.65,18400.0,5.8335,5.8422,5.8335,5.8335,18400.0
2010-12-17 13:00:00,6.65,6.66,6.65,6.66,34400.0,5.8335,5.8422,5.8335,5.8422,34400.0
2010-12-17 13:05:00,6.66,6.66,6.65,6.66,27200.0,5.8422,5.8422,5.8335,5.8422,27200.0
2010-12-17 13:10:00,6.66,6.66,6.66,6.66,8000.0,5.8422,5.8422,5.8422,5.8422,8000.0
2010-12-17 13:15:00,6.66,6.66,6.66,6.66,29600.0,5.8422,5.8422,5.8422,5.8422,29600.0
2010-12-17 13:20:00,6.66,6.66,6.66,6.66,13600.0,5.8422,5.8422,5.8422,5.8422,13600.0
2010-12-17 13:25:00,6.66,6.66,6.66,6.66,10400.0,5.8422,5.8422,5.8422,5.8422,10400.0
2010-12-17 13:30:00,6.65,6.66,6.65,6.66,8000.0,5.8335,5.8422,5.8335,5.8422,8000.0
2010-12-17 13:35:00,6.66,6.66,6.65,6.66,12800.0,5.8422,5.8422,5.8335,5.8422,12800.0
2010-12-17 13:40:00,6.66,6.66,6.66,6.66,12000.0,5.8422,5.8422,5.8422,5.8422,12000.0
2010-12-17 13:45:00,6.66,6.67,6.66,6.67,8800.0,5.8422,5.851,5.8422,5.851,8800.0
2010-12-17 13:50:00,6.67,6.67,6.67,6.67,24000.0,5.851,5.851,5.851,5.851,24000.0
2010-12-17 13:55:00,6.67,6.67,6.67,6.67,3200.0,5.851,5.851,5.851,5.851,3200.0
2010-12-17 14:00:00,6.67,6.68,6.67,6.68,27200.0,5.851,5.8598,5.851,5.8598,27200.0
2010-12-17 14:05:00,6.68,6.68,6.67,6.67,15200.0,5.8598,5.8598,5.851,5.851,15200.0
2010-12-17 14:10:00,6.67,6.68,6.67,6.67,5600.0,5.851,5.8598,5.851,5.851,5600.0
2010-12-17 14:15:00,6.67,6.68,6.67,6.68,24000.0,5.851,5.8598,5.851,5.8598,24000.0
2010-12-17 14:20:00,6.68,6.68,6.68,6.68,21600.0,5.8598,5.8598,5.8598,5.8598,21600.0
2010-12-17 14:25:00,6.68,6.68,6.67,6.67,28000.0,5.8598,5.8598,5.851,5.851,28000.0
2010-12-17 14:30:00,6.67,6.67,6.66,6.66,18400.0,5.851,5.851,5.8422,5.8422,18400.0
2010-12-17 14:35:00,6.66,6.66,6.66,6.66,34400.0,5.8422,5.8422,5.8422,5.8422,34400.0
2010-12-17 14:40:00,6.66,6.67,6.66,6.67,20000.0,5.8422,5.851,5.8422,5.851,20000.0
2010-12-17 14:45:00,6.67,6.67,6.67,6.67,9600.0,5.851,5.851,5.851,5.851,9600.0
2010-12-17 14:50:00,6.67,6.67,6.66,6.66,24800.0,5.851,5.851,5.8422,5.8422,24800.0
2010-12-17 14:55:00,6.67,6.67,6.67,6.67,23200.0,5.851,5.851,5.851,5.851,23200.0
2010-12-17 15:00:00,6.67,6.67,6.66,6.66,33600.0,5.851,5.851,5.8422,5.8422,33600.0
2010-12-17 15:05:00,6.66,6.66,6.65,6.66,39200.0,5.8422,5.8422,5.8335,5.8422,39200.0
2010-12-17 15:10:00,6.66,6.66,6.65,6.66,72800.0,5.8422,5.8422,5.8335,5.8422,72800.0
2010-12-17 15:15:00,6.66,6.66,6.65,6.66,20000.0,5.8422,5.8422,5.8335,5.8422,20000.0
2010-12-17 15:20:00,6.66,6.66,6.66,6.66,78400.0,5.8422,5.8422,5.8422,5.8422,78400.0
2010-12-17 15:25:00,6.66,6.66,6.65,6.65,45600.0,5.8422,5.8422,5.8335,5.8335,45600.0
2010-12-17 15:30:00,6.65,6.66,6.65,6.65,53600.0,5.8335,5.8422,5.8335,5.8335,53600.0
2010-12-17 15:35:00,6.65,6.65,6.64,6.64,67200.0,5.8335,5.8335,5.8247,5.8247,67200.0
2010-12-17 15:40:00,6.64,6.65,6.64,6.65,56800.0,5.8247,5.8335,5.8247,5.8335,56800.0
2010-12-17 15:45:00,6.65,6.65,6.64,6.64,110400.0,5.8335,5.8335,5.8247,5.8247,110400.0
2010-12-17 15:50:00,6.64,6.65,6.64,6.64,151200.0,5.8247,5.8335,5.8247,5.8247,151200.0
2010-12-17 15:55:00,6.64,6.65,6.64,6.65,282400.0,5.8247,5.8335,5.8247,5.8335,282400.0
2010-12-20 09:30:00,6.67,6.69,6.64,6.64,204000.0,5.851,5.8685,5.8247,5.8247,204000.0
2010-12-20 09:35:00,6.64,6.65,6.63,6.63,76800.0,5.8247,5.8335,5.8159,5.8159,76800.0
2010-12-20 09:40:00,6.63,6.64,6.63,6.63,44000.0,5.8159,5.8247,5.8159,5.8159,44000.0
2010-12-20 09:45:00,6.63,6.63,6.61,6.62,52000.0,5.8159,5.8159,5.7984,5.8071,52000.0
2010-12-20 09:50:00,6.62,6.62,6.61,6.62,60000.0,5.8071,5.8071,5.7984,5.8071,60000.0
2010-12-20 09:55:00,6.61,6.62,6.61,6.62,32000.0,5.7984,5.8071,5.7984,5.8071,32000.0
2010-12-20 10:00:00,6.61,6.62,6.61,6.61,22400.0,5.7984,5.8071,5.7984,5.7984,22400.0
2010-12-20 10:05:00,6.61,6.61,6.6,6.6,32000.0,5.7984,5.7984,5.7896,5.7896,32000.0
2010-12-20 10:10:00,6.6,6.6,6.57,6.58,72000.0,5.7896,5.7896,5.7633,5.7721,72000.0
2010-12-20 10:15:00,6.58,6.58,6.58,6.58,32800.0,5.7721,5.7721,5.7721,5.7721,32800.0
2010-12-20 10:20:00,6.58,6.58,6.57,6.57,130400.0,5.7721,5.7721,5.7633,5.7633,130400.0
2010-12-20 10:25:00,6.58,6.58,6.57,6.57,78400.0,5.7721,5.7721,5.7633,5.7633,78400.0
2010-12-20 10:30:00,6.57,6.57,6.56,6.56,134400.0,5.7633,5.7633,5.7545,5.7545,134400.0
2010-12-20 10:35:00,6.56,6.56,6.56,6.56,64000.0,5.7545,5.7545,5.7545,5.7545,64000.0
2010-12-20 10:40:00,6.56,6.56,6.55,6.55,49600.0,5.7545,5.7545,5.7457,5.7457,49600.0
2010-12-20 10:45:00,6.56,6.56,6.55,6.56,47200.0,5.7545,5.7545,5.7457,5.7545,47200.0
2010-12-20 10:50:00,6.56,6.56,6.55,6.55,27200.0,5.7545,5.7545,5.7457,5.7457,27200.0
2010-12-20 10:55:00,6.55,6.56,6.55,6.55,71200.0,5.7457,5.7545,5.7457,5.7457,71200.0
2010-12-20 11:00:00,6.55,6.55,6.54,6.55,61600.0,5.7457,5.7457,5.737,5.7457,61600.0
2010-12-20 11:05:00,6.55,6.55,6.54,6.54,52000.0,5.7457,5.7457,5.737,5.737,52000.0
2010-12-20 11:10:00,6.55,6.55,6.54,6.55,24800.0,5.7457,5.7457,5.737,5.7457,24800.0
2010-12-20 11:15:00,6.55,6.55,6.55,6.55,23200.0,5.7457,5.7457,5.7457,5.7457,23200.0
2010-12-20 11:20:00,6.55,6.55,6.55,6.55,25600.0,5.7457,5.7457,5.7457,5.7457,25600.0
2010-12-20 11:25:00,6.55,6.55,6.54,6.54,30400.0,5.7457,5.7457,5.737,5.737,30400.0
2010-12-20 11:30:00,6.54,6.55,6.54,6.54,70400.0,5.737,5.7457,5.737,5.737,70400.0
2010-12-20 11:35:00,6.55,6.55,6.54,6.55,58400.0,5.7457,5.7457,5.737,5.7457,58400.0
2010-12-20 11:40:00,6.55,6.55,6.55,6.55,71200.0,5.7457,5.7457,5.7457,5.7457,71200.0
2010-12-20 11:45:00,6.55,6.55,6.55,6.55,16800.0,5.7457,5.7457,5.7457,5.7457,16800.0
2010-12-20 11:50:00,6.55,6.56,6.55,6.56,52000.0,5.7457,5.7545,5.7457,5.7545,52000.0
2010-12-20 11:55:00,6.56,6.56,6.55,6.56,117600.0,5.7545,5.7545,5.7457,5.7545,117600.0
2010-12-20 12:00:00,6.56,6.57,6.56,6.57,180000.0,5.7545,5.7633,5.7545,5.7633,180000.0
2010-12-20 12:05:00,6.57,6.57,6.57,6.57,100800.0,5.7633,5.7633,5.7633,5.7633,100800.0
2010-12-20 12:10:00,6.57,6.58,6.57,6.58,97600.0,5.7633,5.7721,5.7633,5.7721,97600.0
2010-12-20 12:15:00,6.58,6.58,6.58,6.58,37600.0,5.7721,5.7721,5.7721,5.7721,37600.0
2010-12-20 12:20:00,6.58,6.58,6.58,6.58,20000.0,5.7721,5.7721,5.7721,5.7721,20000.0
2010-12-20 12:25:00,6.58,6.58,6.57,6.58,52000.0,5.7721,5.7721,5.7633,5.7721,52000.0
2010-12-20 12:30:00,6.58,6.59,6.58,6.58,68800.0,5.7721,5.7808,5.7721,5.7721,68800.0
2010-12-20 12:35:00,6.58,6.59,6.58,6.59,50400.0,5.7721,5.7808,5.7721,5.7808,50400.0
2010-12-20 12:40:00,6.59,6.6,6.59,6.59,31200.0,5.7808,5.7896,5.7808,5.7808,31200.0
2010-12-20 12:45:00,6.6,6.6,6.6,6.6,85600.0,5.7896,5.7896,5.7896,5.7896,85600.0
2010-12-20 12:50:00,6.6,6.61,6.6,6.61,46400.0,5.7896,5.7984,5.7896,5.7984,46400.0
2010-12-20 12:55:00,6.61,6.61,6.6,6.61,84800.0,5.7984,5.7984,5.7896,5.7984,84800.0
2010-12-20 13:00:00,6.61,6.61,6.6,6.61,22400.0,5.7984,5.7984,5.7896,5.7984,22400.0
2010-12-20 13:05:00,6.61,6.61,6.6,6.6,36800.0,5.7984,5.7984,5.7896,5.7896,36800.0
2010-12-20 13:10:00,6.6,6.6,6.6,6.6,24000.0,5.7896,5.7896,5.7896,5.7896,24000.0
2010-12-20 13:15:00,6.6,6.6,6.59,6.6,107200.0,5.7896,5.7896,5.7808,5.7896,107200.0
2010-12-20 13:20:00,6.6,6.61,6.6,6.6,190400.0,5.7896,5.7984,5.7896,5.7896,190400.0
2010-12-20 13:25:00,6.6,6.6,6.59,6.6,10400.0,5.7896,5.7896,5.7808,5.7896,10400.0
2010-12-20 13:30:00,6.59,6.6,6.59,6.59,80000.0,5.7808,5.7896,5.7808,5.7808,80000.0
2010-12-20 13:35:00,6.59,6.59,6.59,6.59,28000.0,5.7808,5.7808,5.7808,5.7808,28000.0
2010-12-20 13:40:00,6.59,6.59,6.58,6.59,204000.0,5.7808,5.7808,5.7721,5.7808,204000.0
2010-12-20 13:45:00,6.59,6.59,6.59,6.59,19200.0,5.7808,5.7808,5.7808,5.7808,19200.0
2010-12-20 13:50:00,6.59,6.6,6.59,6.6,48000.0,5.7808,5.7896,5.7808,5.7896,48000.0
2010-12-20 13:55:00,6.6,6.6,6.59,6.59,21600.0,5.7896,5.7896,5.7808,5.7808,21600.0
2010-12-20 14:00:00,6.59,6.6,6.59,6.6,39200.0,5.7808,5.7896,5.7808,5.7896,39200.0
2010-12-20 14:05:00,6.6,6.61,6.6,6.61,122400.0,5.7896,5.7984,5.7896,5.7984,122400.0
2010-12-20 14:10:00,6.61,6.61,6.6,6.6,114400.0,5.7984,5.7984,5.7896,5.7896,114400.0
2010-12-20 14:15:00,6.6,6.6,6.6,6.6,55200.0,5.7896,5.7896,5.7896,5.7896,55200.0
2010-12-20 14:20:00,6.6,6.6,6.59,6.59,106400.0,5.7896,5.7896,5.7808,5.7808,106400.0
2010-12-20 14:25:00,6.59,6.59,6.58,6.58,86400.0,5.7808,5.7808,5.7721,5.7721,86400.0
2010-12-20 14:30:00,6.58,6.59,6.58,6.58,187200.0,5.7721,5.7808,5.7721,5.7721,187200.0
2010-12-20 14:35:00,6.58,6.59,6.58,6.59,199200.0,5.7721,5.7808,5.7721,5.7808,199200.0
2010-12-20 14:40:00,6.59,6.6,6.59,6.59,55200.0,5.7808,5.7896,5.7808,5.7808,55200.0
2010-12-20 14:45:00,6.6,6.6,6.59,6.59,176000.0,5.7896,5.7896,5.7808,5.7808,176000.0
2010-12-20 14:50:00,6.59,6.59,6.58,6.59,90400.0,5.7808,5.7808,5.7721,5.7808,90400.0
2010-12-20 14:55:00,6.59,6.59,6.58,6.59,94400.0,5.7808,5.7808,5.7721,5.7808,94400.0
2010-12-20 15:00:00,6.59,6.6,6.59,6.59,83200.0,5.7808,5.7896,5.7808,5.7808,83200.0
2010-12-20 15:05:00,6.59,6.59,6.58,6.59,127200.0,5.7808,5.7808,5.7721,5.7808,127200.0
2010-12-20 15:10:00,6.59,6.59,6.58,6.58,191200.0,5.7808,5.7808,5.7721,5.7721,191200.0
2010-12-20 15:15:00,6.58,6.6,6.58,6.59,158400.0,5.7721,5.7896,5.7721,5.7808,158400.0
2010-12-20 15:20:00,6.59,6.59,6.58,6.59,43200.0,5.7808,5.7808,5.7721,5.7808,43200.0
2010-12-20 15:25:00,6.59,6.59,6.58,6.59,57600.0,5.7808,5.7808,5.7721,5.7808,57600.0
2010-12-20 15:30:00,6.59,6.6,6.58,6.59,144800.0,5.7808,5.7896,5.7721,5.7808,144800.0
2010-12-20 15:35:00,6.59,6.6,6.59,6.59,220000.0,5.7808,5.7896,5.7808,5.7808,220000.0
2010-12-20 15:40:00,6.59,6.59,6.58,6.58,146400.0,5.7808,5.7808,5.7721,5.7721,146400.0
2010-12-20 15:45:00,6.59,6.59,6.57,6.58,161600.0,5.7808,5.7808,5.7633,5.7721,161600.0
2010-12-20 15:50:00,6.58,6.59,6.58,6.59,84000.0,5.7721,5.7808,5.7721,5.7808,84000.0
2010-12-20 15:55:00,6.59,6.59,6.58,6.58,172000.0,5.7808,5.7808,5.7721,5.7721,172000.0
2010-12-21 09:30:00,6.63,6.63,6.6,6.6,116800.0,5.8159,5.8159,5.7896,5.7896,116800.0
2010-12-21 09:35:00,6.6,6.61,6.59,6.61,67200.0,5.7896,5.7984,5.7808,5.7984,67200.0
2010-12-21 09:40:00,6.61,6.62,6.6,6.61,70400.0,5.7984,5.8071,5.7896,5.7984,70400.0
2010-12-21 09:45:00,6.61,6.61,6.59,6.6,30400.0,5.7984,5.7984,5.7808,5.7896,30400.0
2010-12-21 09:50:00,6.6,6.61,6.58,6.59,120800.0,5.7896,5.7984,5.7721,5.7808,120800.0
2010-12-21 09:55:00,6.59,6.59,6.58,6.58,67200.0,5.7808,5.7808,5.7721,5.7721,67200.0
2010-12-21 10:00:00,6.59,6.59,6.58,6.59,69600.0,5.7808,5.7808,5.7721,5.7808,69600.0
2010-12-21 10:05:00,6.59,6.6,6.59,6.6,128800.0,5.7808,5.7896,5.7808,5.7896,128800.0
2010-12-21 10:10:00,6.6,6.6,6.58,6.58,45600.0,5.7896,5.7896,5.7721,5.7721,45600.0
2010-12-21 10:15:00,6.58,6.59,6.58,6.58,71200.0,5.7721,5.7808,5.7721,5.7721,71200.0
2010-12-21 10:20:00,6.58,6.61,6.58,6.6,66400.0,5.7721,5.7984,5.7721,5.7896,66400.0
2010-12-21 10:25:00,6.6,6.61,6.59,6.6,64800.0,5.7896,5.7984,5.7808,5.7896,64800.0
2010-12-21 10:30:00,6.59,6.59,6.58,6.58,47200.0,5.7808,5.7808,5.7721,5.7721,47200.0
2010-12-21 10:35:00,6.58,6.59,6.58,6.58,39200.0,5.7721,5.7808,5.7721,5.7721,39200.0
2010-12-21 10:40:00,6.58,6.59,6.58,6.59,12800.0,5.7721,5.7808,5.7721,5.7808,12800.0
2010-12-21 10:45:00,6.59,6.59,6.58,6.59,36800.0,5.7808,5.7808,5.7721,5.7808,36800.0
2010-12-21 10:50:00,6.59,6.6,6.59,6.6,30400.0,5.7808,5.7896,5.7808,5.7896,30400.0
2010-12-21 10:55:00,6.6,6.6,6.59,6.59,24800.0,5.7896,5.7896,5.7808,5.7808,24800.0
2010-12-21 11:00:00,6.59,6.59,6.58,6.58,56000.0,5.7808,5.7808,5.7721,5.7721,56000.0
2010-12-21 11:05:00,6.58,6.58,6.58,6.58,56800.0,5.7721,5.7721,5.7721,5.7721,56800.0
2010-12-21 11:10:00,6.58,6.58,6.58,6.58,38400.0,5.7721,5.7721,5.7721,5.7721,38400.0
2010-12-21 11:15:00,6.58,6.58,6.57,6.57,100000.0,5.7721,5.7721,5.7633,5.7633,100000.0
2010-12-21 11:20:00,6.58,6.58,6.58,6.58,21600.0,5.7721,5.7721,5.7721,5.7721,21600.0
2010-12-21 11:25:00,6.58,6.58,6.58,6.58,50400.0,5.7721,5.7721,5.7721,5.7721,50400.0
2010-12-21 11:30:00,6.58,6.6,6.58,6.6,87200.0,5.7721,5.7896,5.7721,5.7896,87200.0
2010-12-21 11:35:00,6.6,6.6,6.59,6.6,60800.0,5.7896,5.7896,5.7808,5.7896,60800.0
2010-12-21 11:40:00,6.6,6.6,6.6,6.6,28000.0,5.7896,5.7896,5.7896,5.7896,28000.0
2010-12-21 11:45:00,6.6,6.61,6.6,6.61,31200.0,5.7896,5.7984,5.7896,5.7984,31200.0
2010-12-21 11:50:00,6.61,6.62,6.61,6.62,40800.0,5.7984,5.8071,5.7984,5.8071,40800.0
2010-12-21 11:55:00,6.62,6.62,6.62,6.62,58400.0,5.8071,5.8071,5.8071,5.8071,58400.0
2010-12-21 12:00:00,6.62,6.63,6.62,6.63,15200.0,5.8071,5.8159,5.8071,5.8159,15200.0
2010-12-21 12:05:00,6.63,6.63,6.63,6.63,34400.0,5.8159,5.8159,5.8159,5.8159,34400.0
2010-12-21 12:10:00,6.63,6.63,6.62,6.62,93600.0,5.8159,5.8159,5.8071,5.8071,93600.0
2010-12-21 12:15:00,6.62,6.63,6.62,6.63,19200.0,5.8071,5.8159,5.8071,5.8159,19200.0
2010-12-21 12:20:00,6.63,6.63,6.63,6.63,20000.0,5.8159,5.8159,5.8159,5.8159,20000.0
2010-12-21 12:25:00,6.63,6.64,6.63,6.64,22400.0,5.8159,5.8247,5.8159,5.8247,22400.0
2010-12-21 12:30:00,6.64,6.64,6.64,6.64,12000.0,5.8247,5.8247,5.8247,5.8247,12000.0
2010-12-21 12:35:00,6.64,6.64,6.64,6.64,20000.0,5.8247,5.8247,5.8247,5.8247,20000.0
2010-12-21 12:40:00,6.64,6.64,6.64,6.64,24000.0,5.8247,5.8247,5.8247,5.8247,24000.0
2010-12-21 12:45:00,6.64,6.65,6.64,6.64,20800.0,5.8247,5.8335,5.8247,5.8247,20800.0
2010-12-21 12:50:00,6.64,6.64,6.64,6.64,7200.0,5.8247,5.8247,5.8247,5.8247,7200.0
2010-12-21 12:55:00,6.64,6.65,6.64,6.65,28000.0,5.8247,5.8335,5.8247,5.8335,28000.0
2010-12-21 13:00:00,6.65,6.65,6.64,6.64,18400.0,5.8335,5.8335,5.8247,5.8247,18400.0
2010-12-21 13:05:00,6.64,6.64,6.64,6.64,7200.0,5.8247,5.8247,5.8247,5.8247,7200.0
2010-12-21 13:10:00,6.64,6.64,6.64,6.64,20000.0,5.8247,5.8247,5.8247,5.8247,20000.0
2010-12-21 13:15:00,6.64,6.64,6.63,6.64,11200.0,5.8247,5.8247,5.8159,5.8247,11200.0
2010-12-21 13:20:00,6.64,6.64,6.64,6.64,122400.0,5.8247,5.8247,5.8247,5.8247,122400.0
2010-12-21 13:25:00,6.64,6.64,6.64,6.64,28000.0,5.8247,5.8247,5.8247,5.8247,28000.0
2010-12-21 13:30:00,6.64,6.64,6.64,6.64,34400.0,5.8247,5.8247,5.8247,5.8247,34400.0
2010-12-21 13:35:00,6.64,6.64,6.64,6.64,33600.0,5.8247,5.8247,5.8247,5.8247,33600.0
2010-12-21 13:40:00,6.64,6.65,6.64,6.64,20800.0,5.8247,5.8335,5.8247,5.8247,20800.0
2010-12-21 13:45:00,6.64,6.65,6.64,6.64,65600.0,5.8247,5.8335,5.8247,5.8247,65600.0
2010-12-21 13:50:00,6.64,6.65,6.64,6.65,21600.0,5.8247,5.8335,5.8247,5.8335,21600.0
2010-12-21 13:55:00,6.65,6.65,6.64,6.64,37600.0,5.8335,5.8335,5.8247,5.8247,37600.0
2010-12-21 14:00:00,6.64,6.64,6.64,6.64,92800.0,5.8247,5.8247,5.8247,5.8247,92800.0
2010-12-21 14:05:00,6.64,6.64,6.63,6.63,30400.0,5.8247,5.8247,5.8159,5.8159,30400.0
2010-12-21 14:10:00,6.63,6.63,6.63,6.63,20800.0,5.8159,5.8159,5.8159,5.8159,20800.0
2010-12-21 14:15:00,6.63,6.64,6.63,6.63,9600.0,5.8159,5.8247,5.8159,5.8159,9600.0
2010-12-21 14:20:00,6.63,6.63,6.63,6.63,24800.0,5.8159,5.8159,5.8159,5.8159,24800.0
2010-12-21 14:25:00,6.63,6.63,6.63,6.63,4800.0,5.8159,5.8159,5.8159,5.8159,4800.0
2010-12-21 14:30:00,6.63,6.63,6.63,6.63,25600.0,5.8159,5.8159,5.8159,5.8159,25600.0
2010-12-21 14:35:00,6.63,6.63,6.62,6.63,24800.0,5.8159,5.8159,5.8071,5.8159,24800.0
2010-12-21 14:40:00,6.63,6.63,6.62,6.62,37600.0,5.8159,5.8159,5.8071,5.8071,37600.0
2010-12-21 14:45:00,6.62,6.62,6.62,6.62,34400.0,5.8071,5.8071,5.8071,5.8071,34400.0
2010-12-21 14:50:00,6.62,6.62,6.61,6.62,13600.0,5.8071,5.8071,5.7984,5.8071,13600.0
2010-12-21 14:55:00,6.62,6.62,6.61,6.61,24800.0,5.8071,5.8071,5.7984,5.7984,24800.0
2010-12-21 15:00:00,6.62,6.62,6.61,6.62,33600.0,5.8071,5.8071,5.7984,5.8071,33600.0
2010-12-21 15:05:00,6.61,6.62,6.61,6.61,24000.0,5.7984,5.8071,5.7984,5.7984,24000.0
2010-12-21 15:10:00,6.61,6.61,6.61,6.61,44000.0,5.7984,5.7984,5.7984,5.7984,44000.0
2010-12-21 15:15:00,6.61,6.61,6.6,6.61,86400.0,5.7984,5.7984,5.7896,5.7984,86400.0
2010-12-21 15:20:00,6.61,6.61,6.6,6.61,99200.0,5.7984,5.7984,5.7896,5.7984,99200.0
2010-12-21 15:25:00,6.61,6.61,6.6,6.6,82400.0,5.7984,5.7984,5.7896,5.7896,82400.0
2010-12-21 15:30:00,6.6,6.61,6.6,6.6,92000.0,5.7896,5.7984,5.7896,5.7896,92000.0
2010-12-21 15:35:00,6.6,6.61,6.6,6.6,53600.0,5.7896,5.7984,5.7896,5.7896,53600.0
2010-12-21 15:40:00,6.6,6.6,6.6,6.6,82400.0,5.7896,5.7896,5.7896,5.7896,82400.0
2010-12-21 15:45:00,6.6,6.6,6.59,6.59,145600.0,5.7896,5.7896,5.7808,5.7808,145600.0
2010-12-21 15:50:00,6.59,6.6,6.59,6.59,72800.0,5.7808,5.7896,5.7808,5.7808,72800.0
2010-12-21 15:55:00,6.6,6.6,6.59,6.6,120800.0,5.7896,5.7896,5.7808,5.7896,120800.0
2010-12-22 09:30:00,6.6,6.61,6.59,6.61,60000.0,5.7896,5.7984,5.7808,5.7984,60000.0
2010-12-22 09:35:00,6.6,6.61,6.6,6.61,35200.0,5.7896,5.7984,5.7896,5.7984,35200.0
2010-12-22 09:40:00,6.61,6.62,6.6,6.6,128000.0,5.7984,5.8071,5.7896,5.7896,128000.0
2010-12-22 09:45:00,6.6,6.61,6.59,6.59,41600.0,5.7896,5.7984,5.7808,5.7808,41600.0
2010-12-22 09:50:00,6.6,6.6,6.59,6.6,53600.0,5.7896,5.7896,5.7808,5.7896,53600.0
2010-12-22 09:55:00,6.6,6.61,6.6,6.61,25600.0,5.7896,5.7984,5.7896,5.7984,25600.0
2010-12-22 10:00:00,6.6,6.61,6.6,6.61,60800.0,5.7896,5.7984,5.7896,5.7984,60800.0
2010-12-22 10:05:00,6.6,6.61,6.6,6.61,44000.0,5.7896,5.7984,5.7896,5.7984,44000.0
2010-12-22 10:10:00,6.61,6.61,6.6,6.6,32800.0,5.7984,5.7984,5.7896,5.7896,32800.0
2010-12-22 10:15:00,6.61,6.61,6.6,6.6,19200.0,5.7984,5.7984,5.7896,5.7896,19200.0
2010-12-22 10:20:00,6.6,6.61,6.6,6.61,28000.0,5.7896,5.7984,5.7896,5.7984,28000.0
2010-12-22 10:25:00,6.61,6.62,6.61,6.61,19200.0,5.7984,5.8071,5.7984,5.7984,19200.0
2010-12-22 10:30:00,6.61,6.61,6.61,6.61,42400.0,5.7984,5.7984,5.7984,5.7984,42400.0
2010-12-22 10:35:00,6.61,6.62,6.61,6.62,36800.0,5.7984,5.8071,5.7984,5.8071,36800.0
2010-12-22 10:40:00,6.62,6.62,6.61,6.61,32000.0,5.8071,5.8071,5.7984,5.7984,32000.0
2010-12-22 10:45:00,6.61,6.62,6.61,6.61,29600.0,5.7984,5.8071,5.7984,5.7984,29600.0
2010-12-22 10:50:00,6.61,6.62,6.61,6.62,13600.0,5.7984,5.8071,5.7984,5.8071,13600.0
2010-12-22 10:55:00,6.62,6.63,6.62,6.63,29600.0,5.8071,5.8159,5.8071,5.8159,29600.0
2010-12-22 11:00:00,6.62,6.62,6.62,6.62,19200.0,5.8071,5.8071,5.8071,5.8071,19200.0
2010-12-22 11:05:00,6.62,6.62,6.62,6.62,12000.0,5.8071,5.8071,5.8071,5.8071,12000.0
2010-12-22 11:10:00,6.62,6.62,6.61,6.62,14400.0,5.8071,5.8071,5.7984,5.8071,14400.0
2010-12-22 11:15:00,6.61,6.61,6.61,6.61,41600.0,5.7984,5.7984,5.7984,5.7984,41600.0
2010-12-22 11:20:00,6.61,6.61,6.6,6.6,22400.0,5.7984,5.7984,5.7896,5.7896,22400.0
2010-12-22 11:25:00,6.6,6.6,6.6,6.6,30400.0,5.7896,5.7896,5.7896,5.7896,30400.0
2010-12-22 11:30:00,6.6,6.6,6.6,6.6,9600.0,5.7896,5.7896,5.7896,5.7896,9600.0
2010-12-22 11:35:00,6.6,6.61,6.6,6.61,26400.0,5.7896,5.7984,5.7896,5.7984,26400.0
2010-12-22 11:40:00,6.61,6.62,6.61,6.61,46400.0,5.7984,5.8071,5.7984,5.7984,46400.0
2010-12-22 11:45:00,6.61,6.61,6.61,6.61,18400.0,5.7984,5.7984,5.7984,5.7984,18400.0
2010-12-22 11:50:00,6.61,6.61,6.61,6.61,24000.0,5.7984,5.7984,5.7984,5.7984,24000.0
2010-12-22 11:55:00,6.61,6.61,6.6,6.61,40800.0,5.7984,5.7984,5.7896,5.7984,40800.0
2010-12-22 12:00:00,6.61,6.61,6.61,6.61,36800.0,5.7984,5.7984,5.7984,5.7984,36800.0
2010-12-22 12:05:00,6.6,6.6,6.6,6.6,16800.0,5.7896,5.7896,5.7896,5.7896,16800.0
2010-12-22 12:10:00,6.6,6.6,6.6,6.6,18400.0,5.7896,5.7896,5.7896,5.7896,18400.0
2010-12-22 12:15:00,6.6,6.6,6.6,6.6,10400.0,5.7896,5.7896,5.7896,5.7896,10400.0
2010-12-22 12:20:00,6.61,6.62,6.6,6.61,50400.0,5.7984,5.8071,5.7896,5.7984,50400.0
2010-12-22 12:25:00,6.61,6.61,6.6,6.6,84000.0,5.7984,5.7984,5.7896,5.7896,84000.0
2010-12-22 12:30:00,6.61,6.61,6.61,6.61,25600.0,5.7984,5.7984,5.7984,5.7984,25600.0
2010-12-22 12:35:00,6.61,6.61,6.6,6.6,25600.0,5.7984,5.7984,5.7896,5.7896,25600.0
2010-12-22 12:40:00,6.6,6.6,6.59,6.6,31200.0,5.7896,5.7896,5.7808,5.7896,31200.0
2010-12-22 12:45:00,6.6,6.6,6.6,6.6,46400.0,5.7896,5.7896,5.7896,5.7896,46400.0
2010-12-22 12:50:00,6.6,6.61,6.6,6.61,53600.0,5.7896,5.7984,5.7896,5.7984,53600.0
2010-12-22 12:55:00,6.61,6.62,6.61,6.62,292000.0,5.7984,5.8071,5.7984,5.8071,292000.0
2010-12-22 13:00:00,6.62,6.62,6.62,6.62,70400.0,5.8071,5.8071,5.8071,5.8071,70400.0
2010-12-22 13:05:00,6.62,6.62,6.61,6.62,170400.0,5.8071,5.8071,5.7984,5.8071,170400.0
2010-12-22 13:10:00,6.62,6.62,6.61,6.61,133600.0,5.8071,5.8071,5.7984,5.7984,133600.0
2010-12-22 13:15:00,6.61,6.61,6.61,6.61,20800.0,5.7984,5.7984,5.7984,5.7984,20800.0
2010-12-22 13:20:00,6.61,6.61,6.61,6.61,54400.0,5.7984,5.7984,5.7984,5.7984,54400.0
2010-12-22 13:25:00,6.61,6.62,6.61,6.62,81600.0,5.7984,5.8071,5.7984,5.8071,81600.0
2010-12-22 13:30:00,6.62,6.63,6.62,6.63,68800.0,5.8071,5.8159,5.8071,5.8159,68800.0
2010-12-22 13:35:00,6.62,6.63,6.62,6.63,52000.0,5.8071,5.8159,5.8071,5.8159,52000.0
2010-12-22 13:40:00,6.63,6.63,6.62,6.62,87200.0,5.8159,5.8159,5.8071,5.8071,87200.0
2010-12-22 13:45:00,6.62,6.62,6.62,6.62,16000.0,5.8071,5.8071,5.8071,5.8071,16000.0
2010-12-22 13:50:00,6.62,6.62,6.62,6.62,12800.0,5.8071,5.8071,5.8071,5.8071,12800.0
2010-12-22 13:55:00,6.62,6.63,6.62,6.63,23200.0,5.8071,5.8159,5.8071,5.8159,23200.0
2010-12-22 14:00:00,6.62,6.63,6.62,6.62,78400.0,5.8071,5.8159,5.8071,5.8071,78400.0
2010-12-22 14:05:00,6.62,6.62,6.62,6.62,4000.0,5.8071,5.8071,5.8071,5.8071,4000.0
2010-12-22 14:10:00,6.62,6.63,6.62,6.63,22400.0,5.8071,5.8159,5.8071,5.8159,22400.0
2010-12-22 14:15:00,6.63,6.63,6.62,6.62,35200.0,5.8159,5.8159,5.8071,5.8071,35200.0
2010-12-22 14:20:00,6.62,6.62,6.62,6.62,11200.0,5.8071,5.8071,5.8071,5.8071,11200.0
2010-12-22 14:25:00,6.62,6.63,6.62,6.63,47200.0,5.8071,5.8159,5.8071,5.8159,47200.0
2010-12-22 14:30:00,6.63,6.63,6.62,6.62,160800.0,5.8159,5.8159,5.8071,5.8071,160800.0
2010-12-22 14:35:00,6.63,6.63,6.62,6.63,36800.0,5.8159,5.8159,5.8071,5.8159,36800.0
2010-12-22 14:40:00,6.62,6.63,6.62,6.63,8000.0,5.8071,5.8159,5.8071,5.8159,8000.0
2010-12-22 14:45:00,6.62,6.63,6.62,6.62,10400.0,5.8071,5.8159,5.8071,5.8071,10400.0
2010-12-22 14:50:00,6.62,6.63,6.62,6.63,49600.0,5.8071,5.8159,5.8071,5.8159,49600.0
2010-12-22 14:55:00,6.63,6.63,6.62,6.62,25600.0,5.8159,5.8159,5.8071,5.8071,25600.0
2010-12-22 15:00:00,6.62,6.63,6.62,6.62,31200.0,5.8071,5.8159,5.8071,5.8071,31200.0
2010-12-22 15:05:00,6.62,6.62,6.62,6.62,26400.0,5.8071,5.8071,5.8071,5.8071,26400.0
2010-12-22 15:10:00,6.62,6.62,6.61,6.62,34400.0,5.8071,5.8071,5.7984,5.8071,34400.0
2010-12-22 15:15:00,6.62,6.62,6.61,6.62,15200.0,5.8071,5.8071,5.7984,5.8071,15200.0
2010-12-22 15:20:00,6.61,6.62,6.61,6.62,28000.0,5.7984,5.8071,5.7984,5.8071,28000.0
2010-12-22 15:25:00,6.62,6.62,6.61,6.61,49600.0,5.8071,5.8071,5.7984,5.7984,49600.0
2010-12-22 15:30:00,6.61,6.62,6.61,6.61,30400.0,5.7984,5.8071,5.7984,5.7984,30400.0
2010-12-22 15:35:00,6.61,6.62,6.61,6.62,19200.0,5.7984,5.8071,5.7984,5.8071,19200.0
2010-12-22 15:40:00,6.62,6.62,6.61,6.62,74400.0,5.8071,5.8071,5.7984,5.8071,74400.0
2010-12-22 15:45:00,6.62,6.62,6.62,6.62,79200.0,5.8071,5.8071,5.8071,5.8071,79200.0
2010-12-22 15:50:00,6.62,6.62,6.62,6.62,48000.0,5.8071,5.8071,5.8071,5.8071,48000.0
2010-12-22 15:55:00,6.62,6.63,6.62,6.62,150400.0,5.8071,5.8159,5.8071,5.8071,150400.0
2010-12-23 09:30:00,6.63,6.63,6.6,6.6,36000.0,5.8159,5.8159,5.7896,5.7896,36000.0
2010-12-23 09:35:00,6.6,6.61,6.6,6.61,34400.0,5.7896,5.7984,5.7896,5.7984,34400.0
2010-12-23 09:40:00,6.61,6.62,6.61,6.61,10400.0,5.7984,5.8071,5.7984,5.7984,10400.0
2010-12-23 09:45:00,6.6,6.61,6.6,6.6,26400.0,5.7896,5.7984,5.7896,5.7896,26400.0
2010-12-23 09:50:00,6.6,6.61,6.6,6.6,18400.0,5.7896,5.7984,5.7896,5.7896,18400.0
2010-12-23 09:55:00,6.6,6.6,6.59,6.6,4800.0,5.7896,5.7896,5.7808,5.7896,4800.0
2010-12-23 10:00:00,6.59,6.61,6.59,6.61,101600.0,5.7808,5.7984,5.7808,5.7984,101600.0
2010-12-23 10:05:00,6.61,6.61,6.6,6.6,18400.0,5.7984,5.7984,5.7896,5.7896,18400.0
2010-12-23 10:10:00,6.6,6.6,6.59,6.6,16800.0,5.7896,5.7896,5.7808,5.7896,16800.0
2010-12-23 10:15:00,6.6,6.6,6.58,6.58,18400.0,5.7896,5.7896,5.7721,5.7721,18400.0
2010-12-23 10:20:00,6.58,6.58,6.57,6.58,14400.0,5.7721,5.7721,5.7633,5.7721,14400.0
2010-12-23 10:25:00,6.58,6.58,6.57,6.58,24800.0,5.7721,5.7721,5.7633,5.7721,24800.0
2010-12-23 10:30:00,6.58,6.58,6.58,6.58,7200.0,5.7721,5.7721,5.7721,5.7721,7200.0
2010-12-23 10:35:00,6.58,6.58,6.58,6.58,11200.0,5.7721,5.7721,5.7721,5.7721,11200.0
2010-12-23 10:40:00,6.58,6.58,6.58,6.58,32000.0,5.7721,5.7721,5.7721,5.7721,32000.0
2010-12-23 10:45:00,6.58,6.58,6.58,6.58,131200.0,5.7721,5.7721,5.7721,5.7721,131200.0
2010-12-23 10:50:00,6.58,6.58,6.58,6.58,39200.0,5.7721,5.7721,5.7721,5.7721,39200.0
2010-12-23 10:55:00,6.58,6.58,6.57,6.57,28800.0,5.7721,5.7721,5.7633,5.7633,28800.0
2010-12-23 11:00:00,6.57,6.57,6.56,6.57,30400.0,5.7633,5.7633,5.7545,5.7633,30400.0
2010-12-23 11:05:00,6.57,6.57,6.56,6.57,74400.0,5.7633,5.7633,5.7545,5.7633,74400.0
2010-12-23 11:10:00,6.57,6.57,6.57,6.57,37600.0,5.7633,5.7633,5.7633,5.7633,37600.0
2010-12-23 11:15:00,6.57,6.58,6.57,6.58,200000.0,5.7633,5.7721,5.7633,5.7721,200000.0
2010-12-23 11:20:00,6.58,6.58,6.58,6.58,26400.0,5.7721,5.7721,5.7721,5.7721,26400.0
2010-12-23 11:25:00,6.58,6.58,6.58,6.58,28000.0,5.7721,5.7721,5.7721,5.7721,28000.0
2010-12-23 11:30:00,6.58,6.58,6.57,6.58,18400.0,5.7721,5.7721,5.7633,5.7721,18400.0
2010-12-23 11:35:00,6.57,6.57,6.57,6.57,60800.0,5.7633,5.7633,5.7633,5.7633,60800.0
2010-12-23 11:40:00,6.57,6.57,6.57,6.57,13600.0,5.7633,5.7633,5.7633,5.7633,13600.0
2010-12-23 11:45:00,6.57,6.57,6.57,6.57,16000.0,5.7633,5.7633,5.7633,5.7633,16000.0
2010-12-23 11:50:00,6.57,6.57,6.57,6.57,8000.0,5.7633,5.7633,5.7633,5.7633,8000.0
2010-12-23 11:55:00,6.57,6.58,6.57,6.58,11200.0,5.7633,5.7721,5.7633,5.7721,11200.0
2010-12-23 12:00:00,6.58,6.58,6.58,6.58,5600.0,5.7721,5.7721,5.7721,5.7721,5600.0
2010-12-23 12:05:00,6.58,6.58,6.58,6.58,15200.0,5.7721,5.7721,5.7721,5.7721,15200.0
2010-12-23 12:10:00,6.58,6.58,6.58,6.58,8000.0,5.7721,5.7721,5.7721,5.7721,8000.0
2010-12-23 12:15:00,6.58,6.58,6.57,6.58,8800.0,5.7721,5.7721,5.7633,5.7721,8800.0
2010-12-23 12:20:00,6.58,6.58,6.58,6.58,419200.0,5.7721,5.7721,5.7721,5.7721,419200.0
2010-12-23 12:25:00,6.58,6.58,6.57,6.58,34400.0,5.7721,5.7721,5.7633,5.7721,34400.0
2010-12-23 12:30:00,6.58,6.58,6.57,6.57,80000.0,5.7721,5.7721,5.7633,5.7633,80000.0
2010-12-23 12:35:00,6.57,6.57,6.57,6.57,17600.0,5.7633,5.7633,5.7633,5.7633,17600.0
2010-12-23 12:40:00,6.57,6.58,6.57,6.57,25600.0,5.7633,5.7721,5.7633,5.7633,25600.0
2010-12-23 12:45:00,6.57,6.57,6.57,6.57,23200.0,5.7633,5.7633,5.7633,5.7633,23200.0
2010-12-23 12:50:00,6.57,6.57,6.57,6.57,5600.0,5.7633,5.7633,5.7633,5.7633,5600.0
2010-12-23 12:55:00,6.57,6.58,6.57,6.57,10400.0,5.7633,5.7721,5.7633,5.7633,10400.0
2010-12-23 13:00:00,6.57,6.58,6.57,6.57,208000.0,5.7633,5.7721,5.7633,5.7633,208000.0
2010-12-23 13:05:00,6.57,6.58,6.57,6.57,11200.0,5.7633,5.7721,5.7633,5.7633,11200.0
2010-12-23 13:10:00,6.57,6.58,6.57,6.58,20800.0,5.7633,5.7721,5.7633,5.7721,20800.0
2010-12-23 13:15:00,6.58,6.58,6.57,6.58,8800.0,5.7721,5.7721,5.7633,5.7721,8800.0
2010-12-23 13:20:00,6.58,6.58,6.58,6.58,9600.0,5.7721,5.7721,5.7721,5.7721,9600.0
2010-12-23 13:25:00,6.58,6.58,6.57,6.57,16800.0,5.7721,5.7721,5.7633,5.7633,16800.0
2010-12-23 13:30:00,6.57,6.58,6.57,6.58,104000.0,5.7633,5.7721,5.7633,5.7721,104000.0
2010-12-23 13:35:00,6.58,6.58,6.57,6.58,52800.0,5.7721,5.7721,5.7633,5.7721,52800.0
2010-12-23 13:40:00,6.58,6.58,6.57,6.57,58400.0,5.7721,5.7721,5.7633,5.7633,58400.0
2010-12-23 13:45:00,6.57,6.57,6.57,6.57,29600.0,5.7633,5.7633,5.7633,5.7633,29600.0
2010-12-23 13:50:00,6.57,6.57,6.57,6.57,43200.0,5.7633,5.7633,5.7633,5.7633,43200.0
2010-12-23 13:55:00,6.57,6.57,6.57,6.57,28000.0,5.7633,5.7633,5.7633,5.7633,28000.0
2010-12-23 14:00:00,6.57,6.58,6.57,6.57,36000.0,5.7633,5.7721,5.7633,5.7633,36000.0
2010-12-23 14:05:00,6.58,6.58,6.57,6.57,20000.0,5.7721,5.7721,5.7633,5.7633,20000.0
2010-12-23 14:10:00,6.57,6.57,6.57,6.57,24000.0,5.7633,5.7633,5.7633,5.7633,24000.0
2010-12-23 14:15:00,6.57,6.57,6.56,6.56,19200.0,5.7633,5.7633,5.7545,5.7545,19200.0
2010-12-23 14:20:00,6.56,6.57,6.56,6.56,28800.0,5.7545,5.7633,5.7545,5.7545,28800.0
2010-12-23 14:25:00,6.56,6.56,6.56,6.56,17600.0,5.7545,5.7545,5.7545,5.7545,17600.0
2010-12-23 14:30:00,6.56,6.57,6.55,6.57,140800.0,5.7545,5.7633,5.7457,5.7633,140800.0
2010-12-23 14:35:00,6.57,6.57,6.57,6.57,20000.0,5.7633,5.7633,5.7633,5.7633,20000.0
2010-12-23 14:40:00,6.57,6.57,6.56,6.57,36800.0,5.7633,5.7633,5.7545,5.7633,36800.0
2010-12-23 14:45:00,6.57,6.57,6.56,6.56,45600.0,5.7633,5.7633,5.7545,5.7545,45600.0
2010-12-23 14:50:00,6.57,6.57,6.56,6.57,28000.0,5.7633,5.7633,5.7545,5.7633,28000.0
2010-12-23 14:55:00,6.57,6.58,6.57,6.58,40000.0,5.7633,5.7721,5.7633,5.7721,40000.0
2010-12-23 15:00:00,6.58,6.58,6.57,6.57,23200.0,5.7721,5.7721,5.7633,5.7633,23200.0
2010-12-23 15:05:00,6.57,6.57,6.57,6.57,29600.0,5.7633,5.7633,5.7633,5.7633,29600.0
2010-12-23 15:10:00,6.57,6.57,6.57,6.57,24000.0,5.7633,5.7633,5.7633,5.7633,24000.0
2010-12-23 15:15:00,6.57,6.58,6.57,6.58,26400.0,5.7633,5.7721,5.7633,5.7721,26400.0
2010-12-23 15:20:00,6.57,6.58,6.57,6.57,27200.0,5.7633,5.7721,5.7633,5.7633,27200.0
2010-12-23 15:25:00,6.57,6.58,6.57,6.58,32800.0,5.7633,5.7721,5.7633,5.7721,32800.0
2010-12-23 15:30:00,6.58,6.58,6.57,6.58,228800.0,5.7721,5.7721,5.7633,5.7721,228800.0
2010-12-23 15:35:00,6.58,6.58,6.57,6.57,51200.0,5.7721,5.7721,5.7633,5.7633,51200.0
2010-12-23 15:40:00,6.57,6.57,6.57,6.57,52000.0,5.7633,5.7633,5.7633,5.7633,52000.0
2010-12-23 15:45:00,6.57,6.57,6.56,6.56,62400.0,5.7633,5.7633,5.7545,5.7545,62400.0
2010-12-23 15:50:00,6.56,6.56,6.56,6.56,72000.0,5.7545,5.7545,5.7545,5.7545,72000.0
2010-12-23 15:55:00,6.56,6.57,6.56,6.57,207200.0,5.7545,5.7633,5.7545,5.7633,207200.0
2010-12-27 09:30:00,6.53,6.53,6.5,6.51,66400.0,5.7282,5.7282,5.7019,5.7106,66400.0
2010-12-27 09:35:00,6.51,6.52,6.5,6.52,20000.0,5.7106,5.7194,5.7019,5.7194,20000.0
2010-12-27 09:40:00,6.51,6.53,6.51,6.53,48800.0,5.7106,5.7282,5.7106,5.7282,48800.0
2010-12-27 09:45:00,6.53,6.53,6.52,6.53,39200.0,5.7282,5.7282,5.7194,5.7282,39200.0
2010-12-27 09:50:00,6.53,6.54,6.53,6.54,55200.0,5.7282,5.737,5.7282,5.737,55200.0
2010-12-27 09:55:00,6.54,6.55,6.54,6.55,52000.0,5.737,5.7457,5.737,5.7457,52000.0
2010-12-27 10:00:00,6.55,6.55,6.54,6.54,9600.0,5.7457,5.7457,5.737,5.737,9600.0
2010-12-27 10:05:00,6.55,6.55,6.54,6.55,40000.0,5.7457,5.7457,5.737,5.7457,40000.0
2010-12-27 10:10:00,6.55,6.57,6.55,6.56,58400.0,5.7457,5.7633,5.7457,5.7545,58400.0
2010-12-27 10:15:00,6.56,6.58,6.56,6.57,47200.0,5.7545,5.7721,5.7545,5.7633,47200.0
2010-12-27 10:20:00,6.57,6.58,6.57,6.58,62400.0,5.7633,5.7721,5.7633,5.7721,62400.0
2010-12-27 10:25:00,6.58,6.58,6.58,6.58,43200.0,5.7721,5.7721,5.7721,5.7721,43200.0
2010-12-27 10:30:00,6.58,6.58,6.57,6.57,32000.0,5.7721,5.7721,5.7633,5.7633,32000.0
2010-12-27 10:35:00,6.57,6.57,6.57,6.57,52000.0,5.7633,5.7633,5.7633,5.7633,52000.0
2010-12-27 10:40:00,6.57,6.57,6.56,6.56,28000.0,5.7633,5.7633,5.7545,5.7545,28000.0
2010-12-27 10:45:00,6.56,6.57,6.56,6.57,111200.0,5.7545,5.7633,5.7545,5.7633,111200.0
2010-12-27 10:50:00,6.57,6.57,6.57,6.57,39200.0,5.7633,5.7633,5.7633,5.7633,39200.0
2010-12-27 10:55:00,6.57,6.57,6.57,6.57,67200.0,5.7633,5.7633,5.7633,5.7633,67200.0
2010-12-27 11:00:00,6.57,6.57,6.56,6.56,196000.0,5.7633,5.7633,5.7545,5.7545,196000.0
2010-12-27 11:05:00,6.57,6.57,6.56,6.57,17600.0,5.7633,5.7633,5.7545,5.7633,17600.0
2010-12-27 11:10:00,6.57,6.57,6.57,6.57,16000.0,5.7633,5.7633,5.7633,5.7633,16000.0
2010-12-27 11:15:00,6.57,6.57,6.57,6.57,44800.0,5.7633,5.7633,5.7633,5.7633,44800.0
2010-12-27 11:20:00,6.57,6.58,6.57,6.58,40000.0,5.7633,5.7721,5.7633,5.7721,40000.0
2010-12-27 11:25:00,6.58,6.58,6.58,6.58,17600.0,5.7721,5.7721,5.7721,5.7721,17600.0
2010-12-27 11:30:00,6.58,6.58,6.56,6.57,60000.0,5.7721,5.7721,5.7545,5.7633,60000.0
2010-12-27 11:35:00,6.57,6.57,6.56,6.57,112000.0,5.7633,5.7633,5.7545,5.7633,112000.0
2010-12-27 11:40:00,6.57,6.57,6.57,6.57,9600.0,5.7633,5.7633,5.7633,5.7633,9600.0
2010-12-27 11:45:00,6.58,6.58,6.57,6.57,48000.0,5.7721,5.7721,5.7633,5.7633,48000.0
2010-12-27 11:50:00,6.57,6.57,6.57,6.57,32000.0,5.7633,5.7633,5.7633,5.7633,32000.0
2010-12-27 11:55:00,6.57,6.58,6.57,6.58,31200.0,5.7633,5.7721,5.7633,5.7721,31200.0
2010-12-27 12:00:00,6.58,6.58,6.58,6.58,6400.0,5.7721,5.7721,5.7721,5.7721,6400.0
2010-12-27 12:05:00,6.58,6.59,6.58,6.59,22400.0,5.7721,5.7808,5.7721,5.7808,22400.0
2010-12-27 12:10:00,6.59,6.6,6.59,6.6,35200.0,5.7808,5.7896,5.7808,5.7896,35200.0
2010-12-27 12:15:00,6.6,6.6,6.6,6.6,32000.0,5.7896,5.7896,5.7896,5.7896,32000.0
2010-12-27 12:20:00,6.6,6.61,6.6,6.61,20800.0,5.7896,5.7984,5.7896,5.7984,20800.0
2010-12-27 12:25:00,6.61,6.61,6.61,6.61,24800.0,5.7984,5.7984,5.7984,5.7984,24800.0
2010-12-27 12:30:00,6.61,6.61,6.6,6.61,24800.0,5.7984,5.7984,5.7896,5.7984,24800.0
2010-12-27 12:35:00,6.61,6.61,6.6,6.6,33600.0,5.7984,5.7984,5.7896,5.7896,33600.0
2010-12-27 12:40:00,6.61,6.61,6.6,6.61,27200.0,5.7984,5.7984,5.7896,5.7984,27200.0
2010-12-27 12:45:00,6.6,6.61,6.6,6.6,34400.0,5.7896,5.7984,5.7896,5.7896,34400.0
2010-12-27 12:50:00,6.6,6.6,6.6,6.6,38400.0,5.7896,5.7896,5.7896,5.7896,38400.0
2010-12-27 12:55:00,6.6,6.61,6.6,6.61,34400.0,5.7896,5.7984,5.7896,5.7984,34400.0
2010-12-27 13:00:00,6.61,6.61,6.61,6.61,14400.0,5.7984,5.7984,5.7984,5.7984,14400.0
2010-12-27 13:05:00,6.61,6.62,6.61,6.61,24800.0,5.7984,5.8071,5.7984,5.7984,24800.0
2010-12-27 13:10:00,6.61,6.63,6.61,6.62,47200.0,5.7984,5.8159,5.7984,5.8071,47200.0
2010-12-27 13:15:00,6.62,6.64,6.62,6.63,199200.0,5.8071,5.8247,5.8071,5.8159,199200.0
2010-12-27 13:20:00,6.63,6.63,6.62,6.62,25600.0,5.8159,5.8159,5.8071,5.8071,25600.0
2010-12-27 13:25:00,6.62,6.64,6.62,6.63,12000.0,5.8071,5.8247,5.8071,5.8159,12000.0
2010-12-27 13:30:00,6.63,6.64,6.63,6.64,8800.0,5.8159,5.8247,5.8159,5.8247,8800.0
2010-12-27 13:35:00,6.64,6.64,6.63,6.63,27200.0,5.8247,5.8247,5.8159,5.8159,27200.0
2010-12-27 13:40:00,6.63,6.63,6.63,6.63,2400.0,5.8159,5.8159,5.8159,5.8159,2400.0
2010-12-27 13:45:00,6.63,6.63,6.62,6.63,32800.0,5.8159,5.8159,5.8071,5.8159,32800.0
2010-12-27 13:50:00,6.63,6.63,6.63,6.63,4000.0,5.8159,5.8159,5.8159,5.8159,4000.0
2010-12-27 13:55:00,6.63,6.63,6.62,6.63,6400.0,5.8159,5.8159,5.8071,5.8159,6400.0
2010-12-27 14:00:00,6.63,6.63,6.62,6.62,4000.0,5.8159,5.8159,5.8071,5.8071,4000.0
2010-12-27 14:05:00,6.63,6.63,6.63,6.63,6400.0,5.8159,5.8159,5.8159,5.8159,6400.0
2010-12-27 14:10:00,6.63,6.63,6.62,6.62,8800.0,5.8159,5.8159,5.8071,5.8071,8800.0
2010-12-27 14:15:00,6.62,6.62,6.62,6.62,25600.0,5.8071,5.8071,5.8071,5.8071,25600.0
2010-12-27 14:20:00,6.62,6.62,6.62,6.62,14400.0,5.8071,5.8071,5.8071,5.8071,14400.0
2010-12-27 14:25:00,6.62,6.62,6.62,6.62,22400.0,5.8071,5.8071,5.8071,5.8071,22400.0
2010-12-27 14:30:00,6.62,6.63,6.62,6.62,13600.0,5.8071,5.8159,5.8071,5.8071,13600.0
2010-12-27 14:35:00,6.62,6.62,6.62,6.62,10400.0,5.8071,5.8071,5.8071,5.8071,10400.0
2010-12-27 14:40:00,6.62,6.62,6.62,6.62,24800.0,5.8071,5.8071,5.8071,5.8071,24800.0
2010-12-27 14:45:00,6.62,6.62,6.62,6.62,9600.0,5.8071,5.8071,5.8071,5.8071,9600.0
2010-12-27 14:50:00,6.62,6.62,6.62,6.62,16800.0,5.8071,5.8071,5.8071,5.8071,16800.0
2010-12-27 14:55:00,6.62,6.62,6.62,6.62,13600.0,5.8071,5.8071,5.8071,5.8071,13600.0
2010-12-27 15:00:00,6.62,6.62,6.61,6.62,26400.0,5.8071,5.8071,5.7984,5.8071,26400.0
2010-12-27 15:05:00,6.62,6.62,6.62,6.62,22400.0,5.8071,5.8071,5.8071,5.8071,22400.0
2010-12-27 15:10:00,6.62,6.62,6.62,6.62,9600.0,5.8071,5.8071,5.8071,5.8071,9600.0
2010-12-27 15:15:00,6.62,6.62,6.62,6.62,32800.0,5.8071,5.8071,5.8071,5.8071,32800.0
2010-12-27 15:20:00,6.62,6.62,6.62,6.62,12800.0,5.8071,5.8071,5.8071,5.8071,12800.0
2010-12-27 15:25:00,6.62,6.62,6.62,6.62,40000.0,5.8071,5.8071,5.8071,5.8071,40000.0
2010-12-27 15:30:00,6.62,6.62,6.62,6.62,11200.0,5.8071,5.8071,5.8071,5.8071,11200.0
2010-12-27 15:35:00,6.62,6.62,6.62,6.62,50400.0,5.8071,5.8071,5.8071,5.8071,50400.0
2010-12-27 15:40:00,6.62,6.62,6.62,6.62,36800.0,5.8071,5.8071,5.8071,5.8071,36800.0
2010-12-27 15:45:00,6.62,6.62,6.62,6.62,72000.0,5.8071,5.8071,5.8071,5.8071,72000.0
2010-12-27 15:50:00,6.62,6.62,6.62,6.62,31200.0,5.8071,5.8071,5.8071,5.8071,31200.0
2010-12-27 15:55:00,6.62,6.62,6.61,6.62,39200.0,5.8071,5.8071,5.7984,5.8071,39200.0
2010-12-28 09:30:00,6.65,6.66,6.63,6.63,59200.0,5.8335,5.8422,5.8159,5.8159,59200.0
2010-12-28 09:35:00,6.62,6.63,6.61,6.61,28000.0,5.8071,5.8159,5.7984,5.7984,28000.0
2010-12-28 09:40:00,6.61,6.61,6.6,6.6,32000.0,5.7984,5.7984,5.7896,5.7896,32000.0
2010-12-28 09:45:00,6.6,6.61,6.6,6.61,26400.0,5.7896,5.7984,5.7896,5.7984,26400.0
2010-12-28 09:50:00,6.61,6.61,6.61,6.61,20000.0,5.7984,5.7984,5.7984,5.7984,20000.0
2010-12-28 09:55:00,6.6,6.6,6.6,6.6,16000.0,5.7896,5.7896,5.7896,5.7896,16000.0
2010-12-28 10:00:00,6.6,6.61,6.57,6.6,195200.0,5.7896,5.7984,5.7633,5.7896,195200.0
2010-12-28 10:05:00,6.59,6.59,6.58,6.58,10400.0,5.7808,5.7808,5.7721,5.7721,10400.0
2010-12-28 10:10:00,6.58,6.58,6.57,6.57,25600.0,5.7721,5.7721,5.7633,5.7633,25600.0
2010-12-28 10:15:00,6.57,6.58,6.57,6.58,18400.0,5.7633,5.7721,5.7633,5.7721,18400.0
2010-12-28 10:20:00,6.58,6.58,6.57,6.58,15200.0,5.7721,5.7721,5.7633,5.7721,15200.0
2010-12-28 10:25:00,6.59,6.59,6.59,6.59,14400.0,5.7808,5.7808,5.7808,5.7808,14400.0
2010-12-28 10:30:00,6.59,6.59,6.58,6.58,5600.0,5.7808,5.7808,5.7721,5.7721,5600.0
2010-12-28 10:35:00,6.58,6.6,6.58,6.6,24800.0,5.7721,5.7896,5.7721,5.7896,24800.0
2010-12-28 10:40:00,6.6,6.6,6.6,6.6,24000.0,5.7896,5.7896,5.7896,5.7896,24000.0
2010-12-28 10:45:00,6.6,6.6,6.59,6.59,15200.0,5.7896,5.7896,5.7808,5.7808,15200.0
2010-12-28 10:50:00,6.59,6.59,6.58,6.59,21600.0,5.7808,5.7808,5.7721,5.7808,21600.0
2010-12-28 10:55:00,6.59,6.6,6.59,6.6,49600.0,5.7808,5.7896,5.7808,5.7896,49600.0
2010-12-28 11:00:00,6.59,6.6,6.59,6.6,57600.0,5.7808,5.7896,5.7808,5.7896,57600.0
2010-12-28 11:05:00,6.6,6.61,6.59,6.61,69600.0,5.7896,5.7984,5.7808,5.7984,69600.0
2010-12-28 11:10:00,6.61,6.61,6.6,6.6,31200.0,5.7984,5.7984,5.7896,5.7896,31200.0
2010-12-28 11:15:00,6.59,6.59,6.59,6.59,6400.0,5.7808,5.7808,5.7808,5.7808,6400.0
2010-12-28 11:20:00,6.59,6.59,6.59,6.59,17600.0,5.7808,5.7808,5.7808,5.7808,17600.0
2010-12-28 11:25:00,6.59,6.59,6.59,6.59,21600.0,5.7808,5.7808,5.7808,5.7808,21600.0
2010-12-28 11:30:00,6.59,6.59,6.58,6.59,30400.0,5.7808,5.7808,5.7721,5.7808,30400.0
2010-12-28 11:35:00,6.59,6.6,6.59,6.6,92800.0,5.7808,5.7896,5.7808,5.7896,92800.0
2010-12-28 11:40:00,6.6,6.6,6.59,6.6,4000.0,5.7896,5.7896,5.7808,5.7896,4000.0
2010-12-28 11:45:00,6.59,6.59,6.58,6.59,8800.0,5.7808,5.7808,5.7721,5.7808,8800.0
2010-12-28 11:50:00,6.59,6.59,6.58,6.58,7200.0,5.7808,5.7808,5.7721,5.7721,7200.0
2010-12-28 11:55:00,6.58,6.58,6.58,6.58,15200.0,5.7721,5.7721,5.7721,5.7721,15200.0
2010-12-28 12:00:00,6.58,6.59,6.58,6.58,15200.0,5.7721,5.7808,5.7721,5.7721,15200.0
2010-12-28 12:05:00,6.58,6.58,6.58,6.58,4000.0,5.7721,5.7721,5.7721,5.7721,4000.0
2010-12-28 12:10:00,6.57,6.58,6.57,6.57,13600.0,5.7633,5.7721,5.7633,5.7633,13600.0
2010-12-28 12:15:00,6.57,6.57,6.57,6.57,40000.0,5.7633,5.7633,5.7633,5.7633,40000.0
2010-12-28 12:20:00,6.57,6.57,6.57,6.57,33600.0,5.7633,5.7633,5.7633,5.7633,33600.0
2010-12-28 12:25:00,6.57,6.57,6.57,6.57,800.0,5.7633,5.7633,5.7633,5.7633,800.0
2010-12-28 12:30:00,6.57,6.57,6.57,6.57,5600.0,5.7633,5.7633,5.7633,5.7633,5600.0
2010-12-28 12:35:00,6.57,6.57,6.57,6.57,29600.0,5.7633,5.7633,5.7633,5.7633,29600.0
2010-12-28 12:40:00,6.57,6.57,6.57,6.57,16800.0,5.7633,5.7633,5.7633,5.7633,16800.0
2010-12-28 12:45:00,6.57,6.57,6.56,6.57,21600.0,5.7633,5.7633,5.7545,5.7633,21600.0
2010-12-28 12:50:00,6.57,6.57,6.56,6.56,22400.0,5.7633,5.7633,5.7545,5.7545,22400.0
2010-12-28 12:55:00,6.56,6.57,6.56,6.57,12000.0,5.7545,5.7633,5.7545,5.7633,12000.0
2010-12-28 13:00:00,6.57,6.57,6.56,6.57,40000.0,5.7633,5.7633,5.7545,5.7633,40000.0
2010-12-28 13:05:00,6.57,6.57,6.56,6.56,38400.0,5.7633,5.7633,5.7545,5.7545,38400.0
2010-12-28 13:10:00,6.56,6.57,6.56,6.57,8000.0,5.7545,5.7633,5.7545,5.7633,8000.0
2010-12-28 13:15:00,6.57,6.57,6.57,6.57,4800.0,5.7633,5.7633,5.7633,5.7633,4800.0
2010-12-28 13:20:00,6.57,6.57,6.57,6.57,10400.0,5.7633,5.7633,5.7633,5.7633,10400.0
2010-12-28 13:25:00,6.57,6.57,6.57,6.57,2400.0,5.7633,5.7633,5.7633,5.7633,2400.0
2010-12-28 13:30:00,6.57,6.57,6.57,6.57,23200.0,5.7633,5.7633,5.7633,5.7633,23200.0
2010-12-28 13:35:00,6.57,6.57,6.57,6.57,13600.0,5.7633,5.7633,5.7633,5.7633,13600.0
2010-12-28 13:40:00,6.57,6.57,6.57,6.57,2400.0,5.7633,5.7633,5.7633,5.7633,2400.0
2010-12-28 13:45:00,6.57,6.58,6.57,6.57,5600.0,5.7633,5.7721,5.7633,5.7633,5600.0
2010-12-28 13:50:00,6.58,6.58,6.58,6.58,16000.0,5.7721,5.7721,5.7721,5.7721,16000.0
2010-12-28 13:55:00,6.58,6.58,6.57,6.58,78400.0,5.7721,5.7721,5.7633,5.7721,78400.0
2010-12-28 14:00:00,6.58,6.58,6.58,6.58,21600.0,5.7721,5.7721,5.7721,5.7721,21600.0
2010-12-28 14:05:00,6.58,6.59,6.58,6.59,12000.0,5.7721,5.7808,5.7721,5.7808,12000.0
2010-12-28 14:10:00,6.59,6.59,6.58,6.58,22400.0,5.7808,5.7808,5.7721,5.7721,22400.0
2010-12-28 14:15:00,6.58,6.6,6.58,6.6,83200.0,5.7721,5.7896,5.7721,5.7896,83200.0
2010-12-28 14:20:00,6.6,6.6,6.59,6.6,15200.0,5.7896,5.7896,5.7808,5.7896,15200.0
2010-12-28 14:25:00,6.59,6.6,6.59,6.59,36000.0,5.7808,5.7896,5.7808,5.7808,36000.0
2010-12-28 14:30:00,6.59,6.59,6.59,6.59,6400.0,5.7808,5.7808,5.7808,5.7808,6400.0
2010-12-28 14:35:00,6.59,6.59,6.59,6.59,52000.0,5.7808,5.7808,5.7808,5.7808,52000.0
2010-12-28 14:40:00,6.59,6.6,6.59,6.59,65600.0,5.7808,5.7896,5.7808,5.7808,65600.0
2010-12-28 14:45:00,6.59,6.59,6.59,6.59,18400.0,5.7808,5.7808,5.7808,5.7808,18400.0
2010-12-28 14:50:00,6.59,6.6,6.59,6.6,16800.0,5.7808,5.7896,5.7808,5.7896,16800.0
2010-12-28 14:55:00,6.6,6.6,6.6,6.6,12800.0,5.7896,5.7896,5.7896,5.7896,12800.0
2010-12-28 15:00:00,6.6,6.6,6.6,6.6,16000.0,5.7896,5.7896,5.7896,5.7896,16000.0
2010-12-28 15:05:00,6.6,6.6,6.6,6.6,52800.0,5.7896,5.7896,5.7896,5.7896,52800.0
2010-12-28 15:10:00,6.6,6.6,6.6,6.6,16800.0,5.7896,5.7896,5.7896,5.7896,16800.0
2010-12-28 15:15:00,6.6,6.61,6.6,6.61,50400.0,5.7896,5.7984,5.7896,5.7984,50400.0
2010-12-28 15:20:00,6.6,6.61,6.6,6.61,72000.0,5.7896,5.7984,5.7896,5.7984,72000.0
2010-12-28 15:25:00,6.61,6.61,6.61,6.61,29600.0,5.7984,5.7984,5.7984,5.7984,29600.0
2010-12-28 15:30:00,6.61,6.61,6.6,6.6,28800.0,5.7984,5.7984,5.7896,5.7896,28800.0
2010-12-28 15:35:00,6.6,6.6,6.6,6.6,24800.0,5.7896,5.7896,5.7896,5.7896,24800.0
2010-12-28 15:40:00,6.6,6.61,6.6,6.6,46400.0,5.7896,5.7984,5.7896,5.7896,46400.0
2010-12-28 15:45:00,6.61,6.61,6.6,6.61,90400.0,5.7984,5.7984,5.7896,5.7984,90400.0
2010-12-28 15:50:00,6.61,6.61,6.61,6.61,104000.0,5.7984,5.7984,5.7984,5.7984,104000.0
2010-12-28 15:55:00,6.61,6.61,6.61,6.61,205600.0,5.7984,5.7984,5.7984,5.7984,205600.0
2010-12-29 09:30:00,6.62,6.63,6.61,6.63,48000.0,5.8071,5.8159,5.7984,5.8159,48000.0
2010-12-29 09:35:00,6.63,6.63,6.62,6.63,26400.0,5.8159,5.8159,5.8071,5.8159,26400.0
2010-12-29 09:40:00,6.63,6.63,6.63,6.63,24000.0,5.8159,5.8159,5.8159,5.8159,24000.0
2010-12-29 09:45:00,6.63,6.63,6.62,6.63,86400.0,5.8159,5.8159,5.8071,5.8159,86400.0
2010-12-29 09:50:00,6.63,6.63,6.63,6.63,54400.0,5.8159,5.8159,5.8159,5.8159,54400.0
2010-12-29 09:55:00,6.63,6.63,6.63,6.63,14400.0,5.8159,5.8159,5.8159,5.8159,14400.0
2010-12-29 10:00:00,6.63,6.64,6.63,6.64,44800.0,5.8159,5.8247,5.8159,5.8247,44800.0
2010-12-29 10:05:00,6.64,6.64,6.63,6.63,12800.0,5.8247,5.8247,5.8159,5.8159,12800.0
2010-12-29 10:10:00,6.63,6.64,6.63,6.64,16000.0,5.8159,5.8247,5.8159,5.8247,16000.0
2010-12-29 10:15:00,6.64,6.64,6.63,6.64,48000.0,5.8247,5.8247,5.8159,5.8247,48000.0
2010-12-29 10:20:00,6.64,6.65,6.64,6.64,22400.0,5.8247,5.8335,5.8247,5.8247,22400.0
2010-12-29 10:25:00,6.64,6.65,6.64,6.65,51200.0,5.8247,5.8335,5.8247,5.8335,51200.0
2010-12-29 10:30:00,6.65,6.65,6.65,6.65,186400.0,5.8335,5.8335,5.8335,5.8335,186400.0
2010-12-29 10:35:00,6.65,6.66,6.65,6.66,142400.0,5.8335,5.8422,5.8335,5.8422,142400.0
2010-12-29 10:40:00,6.66,6.66,6.65,6.65,25600.0,5.8422,5.8422,5.8335,5.8335,25600.0
2010-12-29 10:45:00,6.66,6.66,6.65,6.65,23200.0,5.8422,5.8422,5.8335,5.8335,23200.0
2010-12-29 10:50:00,6.65,6.65,6.64,6.65,24800.0,5.8335,5.8335,5.8247,5.8335,24800.0
2010-12-29 10:55:00,6.65,6.65,6.61,6.64,37600.0,5.8335,5.8335,5.7984,5.8247,37600.0
2010-12-29 11:00:00,6.64,6.64,6.64,6.64,6400.0,5.8247,5.8247,5.8247,5.8247,6400.0
2010-12-29 11:05:00,6.63,6.64,6.63,6.63,12000.0,5.8159,5.8247,5.8159,5.8159,12000.0
2010-12-29 11:10:00,6.63,6.63,6.63,6.63,13600.0,5.8159,5.8159,5.8159,5.8159,13600.0
2010-12-29 11:15:00,6.63,6.63,6.62,6.62,32800.0,5.8159,5.8159,5.8071,5.8071,32800.0
2010-12-29 11:20:00,6.63,6.64,6.62,6.64,52800.0,5.8159,5.8247,5.8071,5.8247,52800.0
2010-12-29 11:25:00,6.64,6.64,6.63,6.63,9600.0,5.8247,5.8247,5.8159,5.8159,9600.0
2010-12-29 11:30:00,6.63,6.64,6.63,6.63,40000.0,5.8159,5.8247,5.8159,5.8159,40000.0
2010-12-29 11:35:00,6.63,6.63,6.63,6.63,5600.0,5.8159,5.8159,5.8159,5.8159,5600.0
2010-12-29 11:40:00,6.63,6.63,6.63,6.63,11200.0,5.8159,5.8159,5.8159,5.8159,11200.0
2010-12-29 11:45:00,6.63,6.63,6.63,6.63,14400.0,5.8159,5.8159,5.8159,5.8159,14400.0
2010-12-29 11:50:00,6.63,6.63,6.63,6.63,25600.0,5.8159,5.8159,5.8159,5.8159,25600.0
2010-12-29 11:55:00,6.63,6.63,6.63,6.63,8800.0,5.8159,5.8159,5.8159,5.8159,8800.0
2010-12-29 12:00:00,6.63,6.63,6.63,6.63,9600.0,5.8159,5.8159,5.8159,5.8159,9600.0
2010-12-29 12:05:00,6.63,6.63,6.63,6.63,13600.0,5.8159,5.8159,5.8159,5.8159,13600.0
2010-12-29 12:10:00,6.63,6.64,6.63,6.63,11200.0,5.8159,5.8247,5.8159,5.8159,11200.0
2010-12-29 12:15:00,6.63,6.63,6.63,6.63,24800.0,5.8159,5.8159,5.8159,5.8159,24800.0
2010-12-29 12:20:00,6.63,6.64,6.63,6.64,20000.0,5.8159,5.8247,5.8159,5.8247,20000.0
2010-12-29 12:25:00,6.63,6.63,6.63,6.63,8800.0,5.8159,5.8159,5.8159,5.8159,8800.0
2010-12-29 12:30:00,6.63,6.64,6.63,6.64,28800.0,5.8159,5.8247,5.8159,5.8247,28800.0
2010-12-29 12:35:00,6.64,6.64,6.64,6.64,14400.0,5.8247,5.8247,5.8247,5.8247,14400.0
2010-12-29 12:40:00,6.64,6.64,6.64,6.64,25600.0,5.8247,5.8247,5.8247,5.8247,25600.0
2010-12-29 12:45:00,6.64,6.64,6.63,6.64,28000.0,5.8247,5.8247,5.8159,5.8247,28000.0
2010-12-29 12:50:00,6.64,6.64,6.64,6.64,17600.0,5.8247,5.8247,5.8247,5.8247,17600.0
2010-12-29 12:55:00,6.64,6.64,6.64,6.64,28000.0,5.8247,5.8247,5.8247,5.8247,28000.0
2010-12-29 13:00:00,6.64,6.64,6.64,6.64,36000.0,5.8247,5.8247,5.8247,5.8247,36000.0
2010-12-29 13:05:00,6.64,6.64,6.64,6.64,22400.0,5.8247,5.8247,5.8247,5.8247,22400.0
2010-12-29 13:10:00,6.64,6.65,6.64,6.64,25600.0,5.8247,5.8335,5.8247,5.8247,25600.0
2010-12-29 13:15:00,6.64,6.65,6.64,6.64,22400.0,5.8247,5.8335,5.8247,5.8247,22400.0
2010-12-29 13:20:00,6.64,6.64,6.64,6.64,27200.0,5.8247,5.8247,5.8247,5.8247,27200.0
2010-12-29 13:25:00,6.64,6.64,6.64,6.64,25600.0,5.8247,5.8247,5.8247,5.8247,25600.0
2010-12-29 13:30:00,6.64,6.64,6.64,6.64,20000.0,5.8247,5.8247,5.8247,5.8247,20000.0
2010-12-29 13:35:00,6.64,6.64,6.63,6.63,21600.0,5.8247,5.8247,5.8159,5.8159,21600.0
2010-12-29 13:40:00,6.64,6.64,6.64,6.64,16000.0,5.8247,5.8247,5.8247,5.8247,16000.0
2010-12-29 13:45:00,6.64,6.64,6.64,6.64,44800.0,5.8247,5.8247,5.8247,5.8247,44800.0
2010-12-29 13:50:00,6.64,6.64,6.64,6.64,9600.0,5.8247,5.8247,5.8247,5.8247,9600.0
2010-12-29 13:55:00,6.64,6.64,6.64,6.64,8000.0,5.8247,5.8247,5.8247,5.8247,8000.0
2010-12-29 14:00:00,6.64,6.64,6.64,6.64,17600.0,5.8247,5.8247,5.8247,5.8247,17600.0
2010-12-29 14:05:00,6.64,6.65,6.64,6.64,17600.0,5.8247,5.8335,5.8247,5.8247,17600.0
2010-12-29 14:10:00,6.65,6.65,6.64,6.65,40000.0,5.8335,5.8335,5.8247,5.8335,40000.0
2010-12-29 14:15:00,6.65,6.65,6.64,6.65,53600.0,5.8335,5.8335,5.8247,5.8335,53600.0
2010-12-29 14:20:00,6.65,6.65,6.64,6.65,53600.0,5.8335,5.8335,5.8247,5.8335,53600.0
2010-12-29 14:25:00,6.65,6.65,6.64,6.64,16800.0,5.8335,5.8335,5.8247,5.8247,16800.0
2010-12-29 14:30:00,6.64,6.64,6.64,6.64,17600.0,5.8247,5.8247,5.8247,5.8247,17600.0
2010-12-29 14:35:00,6.64,6.64,6.64,6.64,22400.0,5.8247,5.8247,5.8247,5.8247,22400.0
2010-12-29 14:40:00,6.64,6.64,6.64,6.64,37600.0,5.8247,5.8247,5.8247,5.8247,37600.0
2010-12-29 14:45:00,6.64,6.64,6.64,6.64,30400.0,5.8247,5.8247,5.8247,5.8247,30400.0
2010-12-29 14:50:00,6.64,6.65,6.64,6.65,37600.0,5.8247,5.8335,5.8247,5.8335,37600.0
2010-12-29 14:55:00,6.65,6.65,6.65,6.65,11200.0,5.8335,5.8335,5.8335,5.8335,11200.0
2010-12-29 15:00:00,6.65,6.65,6.65,6.65,52800.0,5.8335,5.8335,5.8335,5.8335,52800.0
2010-12-29 15:05:00,6.65,6.65,6.65,6.65,19200.0,5.8335,5.8335,5.8335,5.8335,19200.0
2010-12-29 15:10:00,6.65,6.65,6.65,6.65,14400.0,5.8335,5.8335,5.8335,5.8335,14400.0
2010-12-29 15:15:00,6.64,6.65,6.64,6.65,29600.0,5.8247,5.8335,5.8247,5.8335,29600.0
2010-12-29 15:20:00,6.65,6.65,6.65,6.65,20000.0,5.8335,5.8335,5.8335,5.8335,20000.0
2010-12-29 15:25:00,6.65,6.65,6.65,6.65,17600.0,5.8335,5.8335,5.8335,5.8335,17600.0
2010-12-29 15:30:00,6.65,6.65,6.64,6.65,89600.0,5.8335,5.8335,5.8247,5.8335,89600.0
2010-12-29 15:35:00,6.65,6.65,6.64,6.65,18400.0,5.8335,5.8335,5.8247,5.8335,18400.0
2010-12-29 15:40:00,6.65,6.65,6.64,6.65,44800.0,5.8335,5.8335,5.8247,5.8335,44800.0
2010-12-29 15:45:00,6.65,6.65,6.64,6.64,67200.0,5.8335,5.8335,5.8247,5.8247,67200.0
2010-12-29 15:50:00,6.64,6.64,6.63,6.63,43200.0,5.8247,5.8247,5.8159,5.8159,43200.0
2010-12-29 15:55:00,6.63,6.64,6.63,6.63,103200.0,5.8159,5.8247,5.8159,5.8159,103200.0
2010-12-30 09:30:00,6.63,6.63,6.61,6.61,20800.0,5.8159,5.8159,5.7984,5.7984,20800.0
2010-12-30 09:35:00,6.62,6.63,6.61,6.62,32800.0,5.8071,5.8159,5.7984,5.8071,32800.0
2010-12-30 09:40:00,6.62,6.63,6.62,6.62,71200.0,5.8071,5.8159,5.8071,5.8071,71200.0
2010-12-30 09:45:00,6.62,6.65,6.62,6.64,31200.0,5.8071,5.8335,5.8071,5.8247,31200.0
2010-12-30 09:50:00,6.64,6.64,6.63,6.63,22400.0,5.8247,5.8247,5.8159,5.8159,22400.0
2010-12-30 09:55:00,6.63,6.63,6.62,6.63,44800.0,5.8159,5.8159,5.8071,5.8159,44800.0
2010-12-30 10:00:00,6.63,6.63,6.62,6.62,61600.0,5.8159,5.8159,5.8071,5.8071,61600.0
2010-12-30 10:05:00,6.62,6.62,6.62,6.62,20000.0,5.8071,5.8071,5.8071,5.8071,20000.0
2010-12-30 10:10:00,6.62,6.62,6.61,6.61,32000.0,5.8071,5.8071,5.7984,5.7984,32000.0
2010-12-30 10:15:00,6.61,6.62,6.61,6.62,25600.0,5.7984,5.8071,5.7984,5.8071,25600.0
2010-12-30 10:20:00,6.62,6.62,6.61,6.61,40000.0,5.8071,5.8071,5.7984,5.7984,40000.0
2010-12-30 10:25:00,6.61,6.62,6.61,6.61,56800.0,5.7984,5.8071,5.7984,5.7984,56800.0
2010-12-30 10:30:00,6.61,6.62,6.61,6.61,26400.0,5.7984,5.8071,5.7984,5.7984,26400.0
2010-12-30 10:35:00,6.62,6.62,6.61,6.62,12000.0,5.8071,5.8071,5.7984,5.8071,12000.0
2010-12-30 10:40:00,6.61,6.62,6.61,6.61,13600.0,5.7984,5.8071,5.7984,5.7984,13600.0
2010-12-30 10:45:00,6.61,6.61,6.61,6.61,9600.0,5.7984,5.7984,5.7984,5.7984,9600.0
2010-12-30 10:50:00,6.61,6.61,6.61,6.61,27200.0,5.7984,5.7984,5.7984,5.7984,27200.0
2010-12-30 10:55:00,6.62,6.62,6.62,6.62,20000.0,5.8071,5.8071,5.8071,5.8071,20000.0
2010-12-30 11:00:00,6.62,6.62,6.62,6.62,68800.0,5.8071,5.8071,5.8071,5.8071,68800.0
2010-12-30 11:05:00,6.62,6.62,6.61,6.61,15200.0,5.8071,5.8071,5.7984,5.7984,15200.0
2010-12-30 11:10:00,6.61,6.61,6.61,6.61,28000.0,5.7984,5.7984,5.7984,5.7984,28000.0
2010-12-30 11:15:00,6.62,6.62,6.61,6.61,5600.0,5.8071,5.8071,5.7984,5.7984,5600.0
2010-12-30 11:20:00,6.61,6.61,6.61,6.61,18400.0,5.7984,5.7984,5.7984,5.7984,18400.0
2010-12-30 11:25:00,6.61,6.62,6.61,6.61,23200.0,5.7984,5.8071,5.7984,5.7984,23200.0
2010-12-30 11:30:00,6.62,6.62,6.61,6.61,9600.0,5.8071,5.8071,5.7984,5.7984,9600.0
2010-12-30 11:35:00,6.61,6.61,6.61,6.61,10400.0,5.7984,5.7984,5.7984,5.7984,10400.0
2010-12-30 11:40:00,6.61,6.62,6.6,6.61,59200.0,5.7984,5.8071,5.7896,5.7984,59200.0
2010-12-30 11:45:00,6.61,6.61,6.61,6.61,12000.0,5.7984,5.7984,5.7984,5.7984,12000.0
2010-12-30 11:50:00,6.61,6.61,6.6,6.6,20000.0,5.7984,5.7984,5.7896,5.7896,20000.0
2010-12-30 11:55:00,6.6,6.61,6.6,6.61,12800.0,5.7896,5.7984,5.7896,5.7984,12800.0
2010-12-30 12:00:00,6.61,6.61,6.61,6.61,9600.0,5.7984,5.7984,5.7984,5.7984,9600.0
2010-12-30 12:05:00,6.61,6.61,6.61,6.61,8800.0,5.7984,5.7984,5.7984,5.7984,8800.0
2010-12-30 12:10:00,6.61,6.61,6.61,6.61,27200.0,5.7984,5.7984,5.7984,5.7984,27200.0
2010-12-30 12:15:00,6.61,6.62,6.61,6.61,10400.0,5.7984,5.8071,5.7984,5.7984,10400.0
2010-12-30 12:20:00,6.61,6.62,6.61,6.61,10400.0,5.7984,5.8071,5.7984,5.7984,10400.0
2010-12-30 12:25:00,6.61,6.62,6.61,6.62,4800.0,5.7984,5.8071,5.7984,5.8071,4800.0
2010-12-30 12:30:00,6.62,6.62,6.62,6.62,22400.0,5.8071,5.8071,5.8071,5.8071,22400.0
2010-12-30 12:35:00,6.62,6.62,6.62,6.62,16800.0,5.8071,5.8071,5.8071,5.8071,16800.0
2010-12-30 12:40:00,6.62,6.63,6.62,6.63,36000.0,5.8071,5.8159,5.8071,5.8159,36000.0
2010-12-30 12:45:00,6.63,6.63,6.63,6.63,21600.0,5.8159,5.8159,5.8159,5.8159,21600.0
2010-12-30 12:50:00,6.63,6.63,6.63,6.63,13600.0,5.8159,5.8159,5.8159,5.8159,13600.0
2010-12-30 12:55:00,6.63,6.63,6.62,6.62,30400.0,5.8159,5.8159,5.8071,5.8071,30400.0
2010-12-30 13:00:00,6.62,6.62,6.61,6.61,76000.0,5.8071,5.8071,5.7984,5.7984,76000.0
2010-12-30 13:05:00,6.61,6.61,6.61,6.61,26400.0,5.7984,5.7984,5.7984,5.7984,26400.0
2010-12-30 13:10:00,6.61,6.61,6.61,6.61,13600.0,5.7984,5.7984,5.7984,5.7984,13600.0
2010-12-30 13:15:00,6.61,6.62,6.61,6.62,8000.0,5.7984,5.8071,5.7984,5.8071,8000.0
2010-12-30 13:20:00,6.61,6.62,6.61,6.61,11200.0,5.7984,5.8071,5.7984,5.7984,11200.0
2010-12-30 13:25:00,6.61,6.61,6.61,6.61,16000.0,5.7984,5.7984,5.7984,5.7984,16000.0
2010-12-30 13:30:00,6.61,6.61,6.61,6.61,14400.0,5.7984,5.7984,5.7984,5.7984,14400.0
2010-12-30 13:35:00,6.61,6.62,6.61,6.61,20000.0,5.7984,5.8071,5.7984,5.7984,20000.0
2010-12-30 13:40:00,6.61,6.61,6.61,6.61,8800.0,5.7984,5.7984,5.7984,5.7984,8800.0
2010-12-30 13:45:00,6.61,6.61,6.61,6.61,25600.0,5.7984,5.7984,5.7984,5.7984,25600.0
2010-12-30 13:50:00,6.61,6.61,6.61,6.61,14400.0,5.7984,5.7984,5.7984,5.7984,14400.0
2010-12-30 13:55:00,6.61,6.61,6.61,6.61,108800.0,5.7984,5.7984,5.7984,5.7984,108800.0
2010-12-30 14:00:00,6.61,6.61,6.61,6.61,13600.0,5.7984,5.7984,5.7984,5.7984,13600.0
2010-12-30 14:05:00,6.61,6.61,6.61,6.61,29600.0,5.7984,5.7984,5.7984,5.7984,29600.0
2010-12-30 14:10:00,6.61,6.61,6.61,6.61,9600.0,5.7984,5.7984,5.7984,5.7984,9600.0
2010-12-30 14:15:00,6.61,6.61,6.61,6.61,12000.0,5.7984,5.7984,5.7984,5.7984,12000.0
2010-12-30 14:20:00,6.61,6.61,6.61,6.61,8000.0,5.7984,5.7984,5.7984,5.7984,8000.0
2010-12-30 14:25:00,6.61,6.62,6.61,6.62,20000.0,5.7984,5.8071,5.7984,5.8071,20000.0
2010-12-30 14:30:00,6.62,6.62,6.62,6.62,40000.0,5.8071,5.8071,5.8071,5.8071,40000.0
2010-12-30 14:35:00,6.62,6.62,6.62,6.62,14400.0,5.8071,5.8071,5.8071,5.8071,14400.0
2010-12-30 14:40:00,6.62,6.62,6.62,6.62,4800.0,5.8071,5.8071,5.8071,5.8071,4800.0
2010-12-30 14:45:00,6.62,6.62,6.62,6.62,13600.0,5.8071,5.8071,5.8071,5.8071,13600.0
2010-12-30 14:50:00,6.62,6.62,6.62,6.62,25600.0,5.8071,5.8071,5.8071,5.8071,25600.0
2010-12-30 14:55:00,6.62,6.62,6.61,6.62,27200.0,5.8071,5.8071,5.7984,5.8071,27200.0
2010-12-30 15:00:00,6.62,6.62,6.61,6.61,24800.0,5.8071,5.8071,5.7984,5.7984,24800.0
2010-12-30 15:05:00,6.61,6.62,6.61,6.62,17600.0,5.7984,5.8071,5.7984,5.8071,17600.0
2010-12-30 15:10:00,6.62,6.62,6.62,6.62,15200.0,5.8071,5.8071,5.8071,5.8071,15200.0
2010-12-30 15:15:00,6.62,6.62,6.61,6.61,51200.0,5.8071,5.8071,5.7984,5.7984,51200.0
2010-12-30 15:20:00,6.62,6.62,6.61,6.61,37600.0,5.8071,5.8071,5.7984,5.7984,37600.0
2010-12-30 15:25:00,6.61,6.62,6.61,6.62,56800.0,5.7984,5.8071,5.7984,5.8071,56800.0
2010-12-30 15:30:00,6.62,6.62,6.62,6.62,63200.0,5.8071,5.8071,5.8071,5.8071,63200.0
2010-12-30 15:35:00,6.62,6.62,6.62,6.62,44000.0,5.8071,5.8071,5.8071,5.8071,44000.0
2010-12-30 15:40:00,6.62,6.62,6.62,6.62,24800.0,5.8071,5.8071,5.8071,5.8071,24800.0
2010-12-30 15:45:00,6.62,6.62,6.61,6.62,59200.0,5.8071,5.8071,5.7984,5.8071,59200.0
2010-12-30 15:50:00,6.62,6.62,6.61,6.62,57600.0,5.8071,5.8071,5.7984,5.8071,57600.0
2010-12-30 15:55:00,6.62,6.62,6.61,6.62,121600.0,5.8071,5.8071,5.7984,5.8071,121600.0
2010-12-31 09:30:00,6.59,6.62,6.59,6.62,31200.0,5.7808,5.8071,5.7808,5.8071,31200.0
2010-12-31 09:35:00,6.62,6.62,6.61,6.61,13600.0,5.8071,5.8071,5.7984,5.7984,13600.0
2010-12-31 09:40:00,6.6,6.61,6.58,6.59,54400.0,5.7896,5.7984,5.7721,5.7808,54400.0
2010-12-31 09:45:00,6.59,6.59,6.56,6.57,49600.0,5.7808,5.7808,5.7545,5.7633,49600.0
2010-12-31 09:50:00,6.57,6.58,6.57,6.57,55200.0,5.7633,5.7721,5.7633,5.7633,55200.0
2010-12-31 09:55:00,6.57,6.57,6.57,6.57,19200.0,5.7633,5.7633,5.7633,5.7633,19200.0
2010-12-31 10:00:00,6.57,6.58,6.57,6.57,14400.0,5.7633,5.7721,5.7633,5.7633,14400.0
2010-12-31 10:05:00,6.57,6.58,6.57,6.57,29600.0,5.7633,5.7721,5.7633,5.7633,29600.0
2010-12-31 10:10:00,6.57,6.58,6.57,6.58,12800.0,5.7633,5.7721,5.7633,5.7721,12800.0
2010-12-31 10:15:00,6.58,6.59,6.57,6.59,166400.0,5.7721,5.7808,5.7633,5.7808,166400.0
2010-12-31 10:20:00,6.59,6.6,6.59,6.6,16800.0,5.7808,5.7896,5.7808,5.7896,16800.0
2010-12-31 10:25:00,6.6,6.6,6.6,6.6,10400.0,5.7896,5.7896,5.7896,5.7896,10400.0
2010-12-31 10:30:00,6.6,6.6,6.59,6.59,22400.0,5.7896,5.7896,5.7808,5.7808,22400.0
2010-12-31 10:35:00,6.59,6.59,6.59,6.59,24800.0,5.7808,5.7808,5.7808,5.7808,24800.0
2010-12-31 10:40:00,6.6,6.6,6.59,6.6,17600.0,5.7896,5.7896,5.7808,5.7896,17600.0
2010-12-31 10:45:00,6.6,6.6,6.6,6.6,16000.0,5.7896,5.7896,5.7896,5.7896,16000.0
2010-12-31 10:50:00,6.6,6.61,6.6,6.61,116800.0,5.7896,5.7984,5.7896,5.7984,116800.0
2010-12-31 10:55:00,6.61,6.61,6.6,6.61,31200.0,5.7984,5.7984,5.7896,5.7984,31200.0
2010-12-31 11:00:00,6.62,6.62,6.61,6.62,38400.0,5.8071,5.8071,5.7984,5.8071,38400.0
2010-12-31 11:05:00,6.62,6.62,6.61,6.62,152000.0,5.8071,5.8071,5.7984,5.8071,152000.0
2010-12-31 11:10:00,6.62,6.62,6.61,6.62,52800.0,5.8071,5.8071,5.7984,5.8071,52800.0
2010-12-31 11:15:00,6.62,6.62,6.61,6.61,182400.0,5.8071,5.8071,5.7984,5.7984,182400.0
2010-12-31 11:20:00,6.61,6.61,6.6,6.6,10400.0,5.7984,5.7984,5.7896,5.7896,10400.0
2010-12-31 11:25:00,6.6,6.61,6.6,6.61,18400.0,5.7896,5.7984,5.7896,5.7984,18400.0
2010-12-31 11:30:00,6.61,6.61,6.6,6.6,13600.0,5.7984,5.7984,5.7896,5.7896,13600.0
2010-12-31 11:35:00,6.6,6.61,6.6,6.6,9600.0,5.7896,5.7984,5.7896,5.7896,9600.0
2010-12-31 11:40:00,6.6,6.6,6.59,6.59,22400.0,5.7896,5.7896,5.7808,5.7808,22400.0
2010-12-31 11:45:00,6.59,6.59,6.59,6.59,4800.0,5.7808,5.7808,5.7808,5.7808,4800.0
2010-12-31 11:50:00,6.59,6.59,6.59,6.59,7200.0,5.7808,5.7808,5.7808,5.7808,7200.0
2010-12-31 11:55:00,6.59,6.59,6.58,6.58,31200.0,5.7808,5.7808,5.7721,5.7721,31200.0
2010-12-31 12:00:00,6.59,6.59,6.58,6.58,21600.0,5.7808,5.7808,5.7721,5.7721,21600.0
2010-12-31 12:05:00,6.58,6.58,6.58,6.58,20000.0,5.7721,5.7721,5.7721,5.7721,20000.0
2010-12-31 12:10:00,6.58,6.59,6.58,6.58,8800.0,5.7721,5.7808,5.7721,5.7721,8800.0
2010-12-31 12:15:00,6.58,6.58,6.58,6.58,27200.0,5.7721,5.7721,5.7721,5.7721,27200.0
2010-12-31 12:20:00,6.58,6.58,6.58,6.58,21600.0,5.7721,5.7721,5.7721,5.7721,21600.0
2010-12-31 12:25:00,6.58,6.58,6.58,6.58,13600.0,5.7721,5.7721,5.7721,5.7721,13600.0
2010-12-31 12:30:00,6.58,6.59,6.58,6.58,189600.0,5.7721,5.7808,5.7721,5.7721,189600.0
2010-12-31 12:35:00,6.58,6.59,6.58,6.59,13600.0,5.7721,5.7808,5.7721,5.7808,13600.0
2010-12-31 12:40:00,6.59,6.59,6.58,6.58,16000.0,5.7808,5.7808,5.7721,5.7721,16000.0
2010-12-31 12:45:00,6.58,6.58,6.58,6.58,21600.0,5.7721,5.7721,5.7721,5.7721,21600.0
2010-12-31 12:50:00,6.58,6.58,6.58,6.58,3200.0,5.7721,5.7721,5.7721,5.7721,3200.0
2010-12-31 12:55:00,6.58,6.58,6.58,6.58,8000.0,5.7721,5.7721,5.7721,5.7721,8000.0
2010-12-31 13:00:00,6.58,6.58,6.58,6.58,2400.0,5.7721,5.7721,5.7721,5.7721,2400.0
2010-12-31 13:05:00,6.58,6.58,6.58,6.58,16800.0,5.7721,5.7721,5.7721,5.7721,16800.0
2010-12-31 13:10:00,6.58,6.59,6.58,6.59,144800.0,5.7721,5.7808,5.7721,5.7808,144800.0
2010-12-31 13:15:00,6.59,6.59,6.59,6.59,2400.0,5.7808,5.7808,5.7808,5.7808,2400.0
2010-12-31 13:20:00,6.59,6.59,6.59,6.59,8800.0,5.7808,5.7808,5.7808,5.7808,8800.0
2010-12-31 13:25:00,6.59,6.59,6.59,6.59,12800.0,5.7808,5.7808,5.7808,5.7808,12800.0
2010-12-31 13:30:00,6.59,6.59,6.59,6.59,7200.0,5.7808,5.7808,5.7808,5.7808,7200.0
2010-12-31 13:35:00,6.59,6.59,6.59,6.59,148000.0,5.7808,5.7808,5.7808,5.7808,148000.0
2010-12-31 13:40:00,6.6,6.6,6.6,6.6,7200.0,5.7896,5.7896,5.7896,5.7896,7200.0
2010-12-31 13:45:00,6.59,6.59,6.58,6.58,20000.0,5.7808,5.7808,5.7721,5.7721,20000.0
2010-12-31 13:50:00,6.58,6.58,6.58,6.58,15200.0,5.7721,5.7721,5.7721,5.7721,15200.0
2010-12-31 13:55:00,6.59,6.59,6.59,6.59,15200.0,5.7808,5.7808,5.7808,5.7808,15200.0
2010-12-31 14:00:00,6.59,6.59,6.59,6.59,15200.0,5.7808,5.7808,5.7808,5.7808,15200.0
2010-12-31 14:05:00,6.59,6.59,6.59,6.59,12000.0,5.7808,5.7808,5.7808,5.7808,12000.0
2010-12-31 14:10:00,6.59,6.59,6.59,6.59,23200.0,5.7808,5.7808,5.7808,5.7808,23200.0
2010-12-31 14:15:00,6.6,6.6,6.59,6.59,21600.0,5.7896,5.7896,5.7808,5.7808,21600.0
2010-12-31 14:20:00,6.59,6.6,6.59,6.6,11200.0,5.7808,5.7896,5.7808,5.7896,11200.0
2010-12-31 14:25:00,6.6,6.6,6.6,6.6,28800.0,5.7896,5.7896,5.7896,5.7896,28800.0
2010-12-31 14:30:00,6.6,6.6,6.59,6.6,44800.0,5.7896,5.7896,5.7808,5.7896,44800.0
2010-12-31 14:35:00,6.6,6.6,6.6,6.6,14400.0,5.7896,5.7896,5.7896,5.7896,14400.0
2010-12-31 14:40:00,6.6,6.6,6.6,6.6,17600.0,5.7896,5.7896,5.7896,5.7896,17600.0
2010-12-31 14:45:00,6.6,6.61,6.6,6.61,32800.0,5.7896,5.7984,5.7896,5.7984,32800.0
2010-12-31 14:50:00,6.61,6.61,6.6,6.6,31200.0,5.7984,5.7984,5.7896,5.7896,31200.0
2010-12-31 14:55:00,6.6,6.61,6.6,6.61,28800.0,5.7896,5.7984,5.7896,5.7984,28800.0
2010-12-31 15:00:00,6.6,6.6,6.6,6.6,36000.0,5.7896,5.7896,5.7896,5.7896,36000.0
2010-12-31 15:05:00,6.6,6.6,6.6,6.6,24000.0,5.7896,5.7896,5.7896,5.7896,24000.0
2010-12-31 15:10:00,6.6,6.6,6.6,6.6,28800.0,5.7896,5.7896,5.7896,5.7896,28800.0
2010-12-31 15:15:00,6.6,6.6,6.59,6.59,24000.0,5.7896,5.7896,5.7808,5.7808,24000.0
2010-12-31 15:20:00,6.59,6.6,6.59,6.6,31200.0,5.7808,5.7896,5.7808,5.7896,31200.0
2010-12-31 15:25:00,6.6,6.6,6.59,6.59,16800.0,5.7896,5.7896,5.7808,5.7808,16800.0
2010-12-31 15:30:00,6.6,6.6,6.59,6.59,17600.0,5.7896,5.7896,5.7808,5.7808,17600.0
2010-12-31 15:35:00,6.59,6.6,6.59,6.6,22400.0,5.7808,5.7896,5.7808,5.7896,22400.0
2010-12-31 15:40:00,6.59,6.6,6.59,6.6,52000.0,5.7808,5.7896,5.7808,5.7896,52000.0
2010-12-31 15:45:00,6.6,6.6,6.58,6.58,102400.0,5.7896,5.7896,5.7721,5.7721,102400.0
2010-12-31 15:50:00,6.58,6.6,6.58,6.6,133600.0,5.7721,5.7896,5.7721,5.7896,133600.0
2010-12-31 15:55:00,6.59,6.6,6.59,6.6,356000.0,5.7808,5.7896,5.7808,5.7896,356000.0
2011-01-03 09:30:00,6.66,6.7,6.66,6.68,98400.0,5.8422,5.8773,5.8422,5.8598,98400.0
2011-01-03 09:35:00,6.68,6.68,6.65,6.65,38400.0,5.8598,5.8598,5.8335,5.8335,38400.0
2011-01-03 09:40:00,6.65,6.67,6.65,6.67,51200.0,5.8335,5.851,5.8335,5.851,51200.0
2011-01-03 09:45:00,6.67,6.69,6.67,6.69,40800.0,5.851,5.8685,5.851,5.8685,40800.0
2011-01-03 09:50:00,6.69,6.69,6.68,6.68,24800.0,5.8685,5.8685,5.8598,5.8598,24800.0
2011-01-03 09:55:00,6.68,6.7,6.68,6.69,32000.0,5.8598,5.8773,5.8598,5.8685,32000.0
2011-01-03 10:00:00,6.69,6.69,6.67,6.68,74400.0,5.8685,5.8685,5.851,5.8598,74400.0
2011-01-03 10:05:00,6.68,6.68,6.68,6.68,55200.0,5.8598,5.8598,5.8598,5.8598,55200.0
2011-01-03 10:10:00,6.68,6.69,6.68,6.69,40800.0,5.8598,5.8685,5.8598,5.8685,40800.0
2011-01-03 10:15:00,6.7,6.71,6.69,6.7,113600.0,5.8773,5.8861,5.8685,5.8773,113600.0
2011-01-03 10:20:00,6.7,6.7,6.69,6.69,80000.0,5.8773,5.8773,5.8685,5.8685,80000.0
2011-01-03 10:25:00,6.69,6.69,6.68,6.68,83200.0,5.8685,5.8685,5.8598,5.8598,83200.0
2011-01-03 10:30:00,6.69,6.7,6.69,6.69,35200.0,5.8685,5.8773,5.8685,5.8685,35200.0
2011-01-03 10:35:00,6.69,6.7,6.69,6.7,17600.0,5.8685,5.8773,5.8685,5.8773,17600.0
2011-01-03 10:40:00,6.7,6.72,6.7,6.71,36000.0,5.8773,5.8949,5.8773,5.8861,36000.0
2011-01-03 10:45:00,6.71,6.72,6.71,6.72,33600.0,5.8861,5.8949,5.8861,5.8949,33600.0
2011-01-03 10:50:00,6.72,6.73,6.72,6.72,63200.0,5.8949,5.9036,5.8949,5.8949,63200.0
2011-01-03 10:55:00,6.72,6.73,6.72,6.73,48800.0,5.8949,5.9036,5.8949,5.9036,48800.0
2011-01-03 11:00:00,6.73,6.73,6.73,6.73,23200.0,5.9036,5.9036,5.9036,5.9036,23200.0
2011-01-03 11:05:00,6.72,6.72,6.72,6.72,26400.0,5.8949,5.8949,5.8949,5.8949,26400.0
2011-01-03 11:10:00,6.72,6.72,6.71,6.72,53600.0,5.8949,5.8949,5.8861,5.8949,53600.0
2011-01-03 11:15:00,6.72,6.72,6.72,6.72,42400.0,5.8949,5.8949,5.8949,5.8949,42400.0
2011-01-03 11:20:00,6.72,6.73,6.72,6.73,39200.0,5.8949,5.9036,5.8949,5.9036,39200.0
2011-01-03 11:25:00,6.73,6.73,6.73,6.73,12800.0,5.9036,5.9036,5.9036,5.9036,12800.0
2011-01-03 11:30:00,6.73,6.73,6.72,6.73,60000.0,5.9036,5.9036,5.8949,5.9036,60000.0
2011-01-03 11:35:00,6.73,6.73,6.73,6.73,29600.0,5.9036,5.9036,5.9036,5.9036,29600.0
2011-01-03 11:40:00,6.73,6.73,6.72,6.72,29600.0,5.9036,5.9036,5.8949,5.8949,29600.0
2011-01-03 11:45:00,6.72,6.72,6.71,6.72,32800.0,5.8949,5.8949,5.8861,5.8949,32800.0
2011-01-03 11:50:00,6.72,6.72,6.72,6.72,16000.0,5.8949,5.8949,5.8949,5.8949,16000.0
2011-01-03 11:55:00,6.72,6.73,6.72,6.73,40000.0,5.8949,5.9036,5.8949,5.9036,40000.0
2011-01-03 12:00:00,6.73,6.73,6.73,6.73,23200.0,5.9036,5.9036,5.9036,5.9036,23200.0
2011-01-03 12:05:00,6.73,6.73,6.73,6.73,24800.0,5.9036,5.9036,5.9036,5.9036,24800.0
2011-01-03 12:10:00,6.73,6.74,6.73,6.73,37600.0,5.9036,5.9124,5.9036,5.9036,37600.0
2011-01-03 12:15:00,6.73,6.73,6.73,6.73,16800.0,5.9036,5.9036,5.9036,5.9036,16800.0
2011-01-03 12:20:00,6.73,6.74,6.73,6.73,19200.0,5.9036,5.9124,5.9036,5.9036,19200.0
2011-01-03 12:25:00,6.73,6.73,6.73,6.73,20800.0,5.9036,5.9036,5.9036,5.9036,20800.0
2011-01-03 12:30:00,6.73,6.73,6.73,6.73,10400.0,5.9036,5.9036,5.9036,5.9036,10400.0
2011-01-03 12:35:00,6.73,6.73,6.73,6.73,4800.0,5.9036,5.9036,5.9036,5.9036,4800.0
2011-01-03 12:40:00,6.73,6.73,6.73,6.73,16800.0,5.9036,5.9036,5.9036,5.9036,16800.0
2011-01-03 12:45:00,6.73,6.73,6.73,6.73,12000.0,5.9036,5.9036,5.9036,5.9036,12000.0
2011-01-03 12:50:00,6.73,6.73,6.72,6.73,40000.0,5.9036,5.9036,5.8949,5.9036,40000.0
2011-01-03 12:55:00,6.73,6.73,6.72,6.72,48800.0,5.9036,5.9036,5.8949,5.8949,48800.0
2011-01-03 13:00:00,6.72,6.72,6.72,6.72,20800.0,5.8949,5.8949,5.8949,5.8949,20800.0
2011-01-03 13:05:00,6.72,6.73,6.72,6.73,47200.0,5.8949,5.9036,5.8949,5.9036,47200.0
2011-01-03 13:10:00,6.73,6.73,6.72,6.73,18400.0,5.9036,5.9036,5.8949,5.9036,18400.0
2011-01-03 13:15:00,6.73,6.73,6.72,6.72,35200.0,5.9036,5.9036,5.8949,5.8949,35200.0
2011-01-03 13:20:00,6.72,6.72,6.72,6.72,11200.0,5.8949,5.8949,5.8949,5.8949,11200.0
2011-01-03 13:25:00,6.72,6.72,6.72,6.72,26400.0,5.8949,5.8949,5.8949,5.8949,26400.0
2011-01-03 13:30:00,6.72,6.72,6.72,6.72,24000.0,5.8949,5.8949,5.8949,5.8949,24000.0
2011-01-03 13:35:00,6.72,6.72,6.72,6.72,56000.0,5.8949,5.8949,5.8949,5.8949,56000.0
2011-01-03 13:40:00,6.72,6.72,6.72,6.72,27200.0,5.8949,5.8949,5.8949,5.8949,27200.0
2011-01-03 13:45:00,6.72,6.72,6.71,6.71,36800.0,5.8949,5.8949,5.8861,5.8861,36800.0
2011-01-03 13:50:00,6.71,6.72,6.71,6.72,61600.0,5.8861,5.8949,5.8861,5.8949,61600.0
2011-01-03 13:55:00,6.72,6.72,6.71,6.71,32800.0,5.8949,5.8949,5.8861,5.8861,32800.0
2011-01-03 14:00:00,6.72,6.72,6.72,6.72,62400.0,5.8949,5.8949,5.8949,5.8949,62400.0
2011-01-03 14:05:00,6.72,6.72,6.72,6.72,49600.0,5.8949,5.8949,5.8949,5.8949,49600.0
2011-01-03 14:10:00,6.72,6.72,6.71,6.71,57600.0,5.8949,5.8949,5.8861,5.8861,57600.0
2011-01-03 14:15:00,6.72,6.72,6.72,6.72,32000.0,5.8949,5.8949,5.8949,5.8949,32000.0
2011-01-03 14:20:00,6.72,6.72,6.72,6.72,28800.0,5.8949,5.8949,5.8949,5.8949,28800.0
2011-01-03 14:25:00,6.72,6.73,6.72,6.73,99200.0,5.8949,5.9036,5.8949,5.9036,99200.0
2011-01-03 14:30:00,6.73,6.73,6.72,6.72,66400.0,5.9036,5.9036,5.8949,5.8949,66400.0
2011-01-03 14:35:00,6.72,6.72,6.72,6.72,22400.0,5.8949,5.8949,5.8949,5.8949,22400.0
2011-01-03 14:40:00,6.72,6.72,6.71,6.72,34400.0,5.8949,5.8949,5.8861,5.8949,34400.0
2011-01-03 14:45:00,6.72,6.72,6.72,6.72,44000.0,5.8949,5.8949,5.8949,5.8949,44000.0
2011-01-03 14:50:00,6.72,6.72,6.72,6.72,15200.0,5.8949,5.8949,5.8949,5.8949,15200.0
2011-01-03 14:55:00,6.72,6.73,6.72,6.73,140800.0,5.8949,5.9036,5.8949,5.9036,140800.0
2011-01-03 15:00:00,6.73,6.73,6.72,6.72,70400.0,5.9036,5.9036,5.8949,5.8949,70400.0
2011-01-03 15:05:00,6.72,6.72,6.71,6.71,19200.0,5.8949,5.8949,5.8861,5.8861,19200.0
2011-01-03 15:10:00,6.71,6.72,6.7,6.7,120800.0,5.8861,5.8949,5.8773,5.8773,120800.0
2011-01-03 15:15:00,6.7,6.71,6.7,6.7,53600.0,5.8773,5.8861,5.8773,5.8773,53600.0
2011-01-03 15:20:00,6.7,6.7,6.69,6.7,44000.0,5.8773,5.8773,5.8685,5.8773,44000.0
2011-01-03 15:25:00,6.7,6.7,6.7,6.7,91200.0,5.8773,5.8773,5.8773,5.8773,91200.0
2011-01-03 15:30:00,6.7,6.7,6.69,6.7,70400.0,5.8773,5.8773,5.8685,5.8773,70400.0
2011-01-03 15:35:00,6.7,6.7,6.68,6.68,184800.0,5.8773,5.8773,5.8598,5.8598,184800.0
2011-01-03 15:40:00,6.68,6.69,6.68,6.68,92000.0,5.8598,5.8685,5.8598,5.8598,92000.0
2011-01-03 15:45:00,6.68,6.69,6.68,6.69,162400.0,5.8598,5.8685,5.8598,5.8685,162400.0
2011-01-03 15:50:00,6.69,6.69,6.67,6.67,256000.0,5.8685,5.8685,5.851,5.851,256000.0
2011-01-03 15:55:00,6.68,6.68,6.67,6.67,398400.0,5.8598,5.8598,5.851,5.851,398400.0
2011-01-04 09:30:00,6.68,6.7,6.65,6.66,188000.0,5.8598,5.8773,5.8335,5.8422,188000.0
2011-01-04 09:35:00,6.66,6.66,6.64,6.64,112000.0,5.8422,5.8422,5.8247,5.8247,112000.0
2011-01-04 09:40:00,6.64,6.64,6.63,6.63,39200.0,5.8247,5.8247,5.8159,5.8159,39200.0
2011-01-04 09:45:00,6.63,6.64,6.63,6.63,30400.0,5.8159,5.8247,5.8159,5.8159,30400.0
2011-01-04 09:50:00,6.63,6.64,6.63,6.63,31200.0,5.8159,5.8247,5.8159,5.8159,31200.0
2011-01-04 09:55:00,6.63,6.64,6.62,6.64,76000.0,5.8159,5.8247,5.8071,5.8247,76000.0
2011-01-04 10:00:00,6.64,6.65,6.64,6.65,207200.0,5.8247,5.8335,5.8247,5.8335,207200.0
2011-01-04 10:05:00,6.65,6.65,6.64,6.65,45600.0,5.8335,5.8335,5.8247,5.8335,45600.0
2011-01-04 10:10:00,6.65,6.65,6.64,6.65,39200.0,5.8335,5.8335,5.8247,5.8335,39200.0
2011-01-04 10:15:00,6.65,6.65,6.64,6.64,34400.0,5.8335,5.8335,5.8247,5.8247,34400.0
2011-01-04 10:20:00,6.65,6.66,6.65,6.66,24800.0,5.8335,5.8422,5.8335,5.8422,24800.0
2011-01-04 10:25:00,6.66,6.66,6.65,6.66,88000.0,5.8422,5.8422,5.8335,5.8422,88000.0
2011-01-04 10:30:00,6.66,6.67,6.66,6.67,84000.0,5.8422,5.851,5.8422,5.851,84000.0
2011-01-04 10:35:00,6.66,6.67,6.66,6.66,34400.0,5.8422,5.851,5.8422,5.8422,34400.0
2011-01-04 10:40:00,6.66,6.66,6.65,6.66,39200.0,5.8422,5.8422,5.8335,5.8422,39200.0
2011-01-04 10:45:00,6.66,6.66,6.64,6.65,185600.0,5.8422,5.8422,5.8247,5.8335,185600.0
2011-01-04 10:50:00,6.65,6.65,6.63,6.64,46400.0,5.8335,5.8335,5.8159,5.8247,46400.0
2011-01-04 10:55:00,6.64,6.64,6.63,6.63,24800.0,5.8247,5.8247,5.8159,5.8159,24800.0
2011-01-04 11:00:00,6.63,6.63,6.62,6.62,41600.0,5.8159,5.8159,5.8071,5.8071,41600.0
2011-01-04 11:05:00,6.62,6.62,6.6,6.6,57600.0,5.8071,5.8071,5.7896,5.7896,57600.0
2011-01-04 11:10:00,6.6,6.6,6.59,6.6,85600.0,5.7896,5.7896,5.7808,5.7896,85600.0
2011-01-04 11:15:00,6.6,6.6,6.59,6.6,47200.0,5.7896,5.7896,5.7808,5.7896,47200.0
2011-01-04 11:20:00,6.6,6.6,6.6,6.6,29600.0,5.7896,5.7896,5.7896,5.7896,29600.0
2011-01-04 11:25:00,6.6,6.6,6.59,6.6,41600.0,5.7896,5.7896,5.7808,5.7896,41600.0
2011-01-04 11:30:00,6.6,6.6,6.59,6.6,33600.0,5.7896,5.7896,5.7808,5.7896,33600.0
2011-01-04 11:35:00,6.6,6.6,6.6,6.6,25600.0,5.7896,5.7896,5.7896,5.7896,25600.0
2011-01-04 11:40:00,6.6,6.6,6.6,6.6,42400.0,5.7896,5.7896,5.7896,5.7896,42400.0
2011-01-04 11:45:00,6.6,6.6,6.59,6.6,48800.0,5.7896,5.7896,5.7808,5.7896,48800.0
2011-01-04 11:50:00,6.6,6.61,6.59,6.6,48000.0,5.7896,5.7984,5.7808,5.7896,48000.0
2011-01-04 11:55:00,6.6,6.61,6.58,6.59,256000.0,5.7896,5.7984,5.7721,5.7808,256000.0
2011-01-04 12:00:00,6.58,6.6,6.58,6.59,36800.0,5.7721,5.7896,5.7721,5.7808,36800.0
2011-01-04 12:05:00,6.59,6.59,6.58,6.58,72800.0,5.7808,5.7808,5.7721,5.7721,72800.0
2011-01-04 12:10:00,6.58,6.58,6.58,6.58,33600.0,5.7721,5.7721,5.7721,5.7721,33600.0
2011-01-04 12:15:00,6.58,6.58,6.58,6.58,15200.0,5.7721,5.7721,5.7721,5.7721,15200.0
2011-01-04 12:20:00,6.58,6.58,6.57,6.57,24000.0,5.7721,5.7721,5.7633,5.7633,24000.0
2011-01-04 12:25:00,6.57,6.57,6.56,6.57,27200.0,5.7633,5.7633,5.7545,5.7633,27200.0
2011-01-04 12:30:00,6.57,6.57,6.57,6.57,36800.0,5.7633,5.7633,5.7633,5.7633,36800.0
2011-01-04 12:35:00,6.57,6.57,6.56,6.56,18400.0,5.7633,5.7633,5.7545,5.7545,18400.0
2011-01-04 12:40:00,6.56,6.57,6.56,6.56,27200.0,5.7545,5.7633,5.7545,5.7545,27200.0
2011-01-04 12:45:00,6.56,6.57,6.56,6.57,10400.0,5.7545,5.7633,5.7545,5.7633,10400.0
2011-01-04 12:50:00,6.57,6.58,6.57,6.57,40000.0,5.7633,5.7721,5.7633,5.7633,40000.0
2011-01-04 12:55:00,6.57,6.58,6.57,6.57,15200.0,5.7633,5.7721,5.7633,5.7633,15200.0
2011-01-04 13:00:00,6.57,6.58,6.57,6.57,28800.0,5.7633,5.7721,5.7633,5.7633,28800.0
2011-01-04 13:05:00,6.58,6.58,6.57,6.57,28800.0,5.7721,5.7721,5.7633,5.7633,28800.0
2011-01-04 13:10:00,6.57,6.58,6.57,6.58,22400.0,5.7633,5.7721,5.7633,5.7721,22400.0
2011-01-04 13:15:00,6.58,6.59,6.57,6.57,128000.0,5.7721,5.7808,5.7633,5.7633,128000.0
2011-01-04 13:20:00,6.57,6.58,6.57,6.57,17600.0,5.7633,5.7721,5.7633,5.7633,17600.0
2011-01-04 13:25:00,6.57,6.57,6.57,6.57,13600.0,5.7633,5.7633,5.7633,5.7633,13600.0
2011-01-04 13:30:00,6.57,6.58,6.57,6.57,20000.0,5.7633,5.7721,5.7633,5.7633,20000.0
2011-01-04 13:35:00,6.57,6.58,6.57,6.57,23200.0,5.7633,5.7721,5.7633,5.7633,23200.0
2011-01-04 13:40:00,6.57,6.57,6.57,6.57,21600.0,5.7633,5.7633,5.7633,5.7633,21600.0
2011-01-04 13:45:00,6.57,6.58,6.57,6.57,26400.0,5.7633,5.7721,5.7633,5.7633,26400.0
2011-01-04 13:50:00,6.57,6.57,6.56,6.56,80800.0,5.7633,5.7633,5.7545,5.7545,80800.0
2011-01-04 13:55:00,6.56,6.56,6.56,6.56,56000.0,5.7545,5.7545,5.7545,5.7545,56000.0
2011-01-04 14:00:00,6.56,6.56,6.56,6.56,32800.0,5.7545,5.7545,5.7545,5.7545,32800.0
2011-01-04 14:05:00,6.56,6.57,6.56,6.56,976000.0,5.7545,5.7633,5.7545,5.7545,976000.0
2011-01-04 14:10:00,6.56,6.56,6.55,6.56,79200.0,5.7545,5.7545,5.7457,5.7545,79200.0
2011-01-04 14:15:00,6.55,6.56,6.55,6.56,45600.0,5.7457,5.7545,5.7457,5.7545,45600.0
2011-01-04 14:20:00,6.55,6.56,6.55,6.55,116800.0,5.7457,5.7545,5.7457,5.7457,116800.0
2011-01-04 14:25:00,6.55,6.56,6.55,6.56,89600.0,5.7457,5.7545,5.7457,5.7545,89600.0
2011-01-04 14:30:00,6.55,6.56,6.55,6.56,60000.0,5.7457,5.7545,5.7457,5.7545,60000.0
2011-01-04 14:35:00,6.56,6.56,6.55,6.56,88800.0,5.7545,5.7545,5.7457,5.7545,88800.0
2011-01-04 14:40:00,6.56,6.57,6.56,6.56,106400.0,5.7545,5.7633,5.7545,5.7545,106400.0
2011-01-04 14:45:00,6.56,6.56,6.56,6.56,47200.0,5.7545,5.7545,5.7545,5.7545,47200.0
2011-01-04 14:50:00,6.56,6.56,6.56,6.56,39200.0,5.7545,5.7545,5.7545,5.7545,39200.0
2011-01-04 14:55:00,6.56,6.56,6.55,6.56,48800.0,5.7545,5.7545,5.7457,5.7545,48800.0
2011-01-04 15:00:00,6.56,6.56,6.56,6.56,174400.0,5.7545,5.7545,5.7545,5.7545,174400.0
2011-01-04 15:05:00,6.56,6.56,6.55,6.55,33600.0,5.7545,5.7545,5.7457,5.7457,33600.0
2011-01-04 15:10:00,6.55,6.56,6.55,6.56,52800.0,5.7457,5.7545,5.7457,5.7545,52800.0
2011-01-04 15:15:00,6.56,6.56,6.55,6.56,61600.0,5.7545,5.7545,5.7457,5.7545,61600.0
2011-01-04 15:20:00,6.56,6.56,6.55,6.56,117600.0,5.7545,5.7545,5.7457,5.7545,117600.0
2011-01-04 15:25:00,6.56,6.56,6.56,6.56,118400.0,5.7545,5.7545,5.7545,5.7545,118400.0
2011-01-04 15:30:00,6.56,6.56,6.55,6.55,122400.0,5.7545,5.7545,5.7457,5.7457,122400.0
2011-01-04 15:35:00,6.55,6.56,6.55,6.56,149600.0,5.7457,5.7545,5.7457,5.7545,149600.0
2011-01-04 15:40:00,6.56,6.56,6.55,6.56,96800.0,5.7545,5.7545,5.7457,5.7545,96800.0
2011-01-04 15:45:00,6.55,6.56,6.54,6.55,223200.0,5.7457,5.7545,5.737,5.7457,223200.0
2011-01-04 15:50:00,6.55,6.55,6.53,6.54,350400.0,5.7457,5.7457,5.7282,5.737,350400.0
2011-01-04 15:55:00,6.54,6.55,6.54,6.55,304800.0,5.737,5.7457,5.737,5.7457,304800.0
2011-01-05 09:30:00,6.53,6.53,6.49,6.51,128000.0,5.7282,5.7282,5.6931,5.7106,128000.0
2011-01-05 09:35:00,6.51,6.53,6.51,6.53,159200.0,5.7106,5.7282,5.7106,5.7282,159200.0
2011-01-05 09:40:00,6.53,6.55,6.52,6.53,183200.0,5.7282,5.7457,5.7194,5.7282,183200.0
2011-01-05 09:45:00,6.52,6.53,6.51,6.51,112000.0,5.7194,5.7282,5.7106,5.7106,112000.0
2011-01-05 09:50:00,6.51,6.51,6.5,6.51,68800.0,5.7106,5.7106,5.7019,5.7106,68800.0
2011-01-05 09:55:00,6.5,6.5,6.49,6.5,86400.0,5.7019,5.7019,5.6931,5.7019,86400.0
2011-01-05 10:00:00,6.5,6.53,6.5,6.53,341600.0,5.7019,5.7282,5.7019,5.7282,341600.0
2011-01-05 10:05:00,6.53,6.53,6.52,6.52,128800.0,5.7282,5.7282,5.7194,5.7194,128800.0
2011-01-05 10:10:00,6.53,6.54,6.52,6.52,286400.0,5.7282,5.737,5.7194,5.7194,286400.0
2011-01-05 10:15:00,6.52,6.52,6.5,6.52,84800.0,5.7194,5.7194,5.7019,5.7194,84800.0
2011-01-05 10:20:00,6.52,6.53,6.51,6.51,84000.0,5.7194,5.7282,5.7106,5.7106,84000.0
2011-01-05 10:25:00,6.51,6.51,6.49,6.49,64000.0,5.7106,5.7106,5.6931,5.6931,64000.0
2011-01-05 10:30:00,6.49,6.49,6.48,6.49,80800.0,5.6931,5.6931,5.6843,5.6931,80800.0
2011-01-05 10:35:00,6.49,6.49,6.49,6.49,81600.0,5.6931,5.6931,5.6931,5.6931,81600.0
2011-01-05 10:40:00,6.49,6.5,6.49,6.5,89600.0,5.6931,5.7019,5.6931,5.7019,89600.0
2011-01-05 10:45:00,6.5,6.5,6.49,6.5,104800.0,5.7019,5.7019,5.6931,5.7019,104800.0
2011-01-05 10:50:00,6.5,6.5,6.5,6.5,56800.0,5.7019,5.7019,5.7019,5.7019,56800.0
2011-01-05 10:55:00,6.5,6.5,6.47,6.47,88800.0,5.7019,5.7019,5.6756,5.6756,88800.0
2011-01-05 11:00:00,6.47,6.48,6.46,6.47,135200.0,5.6756,5.6843,5.6668,5.6756,135200.0
2011-01-05 11:05:00,6.46,6.49,6.46,6.49,81600.0,5.6668,5.6931,5.6668,5.6931,81600.0
2011-01-05 11:10:00,6.49,6.5,6.49,6.5,112800.0,5.6931,5.7019,5.6931,5.7019,112800.0
2011-01-05 11:15:00,6.5,6.5,6.5,6.5,101600.0,5.7019,5.7019,5.7019,5.7019,101600.0
2011-01-05 11:20:00,6.5,6.51,6.5,6.51,74400.0,5.7019,5.7106,5.7019,5.7106,74400.0
2011-01-05 11:25:00,6.51,6.52,6.51,6.52,32800.0,5.7106,5.7194,5.7106,5.7194,32800.0
2011-01-05 11:30:00,6.52,6.53,6.52,6.53,92000.0,5.7194,5.7282,5.7194,5.7282,92000.0
2011-01-05 11:35:00,6.53,6.53,6.52,6.53,65600.0,5.7282,5.7282,5.7194,5.7282,65600.0
2011-01-05 11:40:00,6.53,6.53,6.51,6.51,61600.0,5.7282,5.7282,5.7106,5.7106,61600.0
2011-01-05 11:45:00,6.51,6.52,6.51,6.52,48000.0,5.7106,5.7194,5.7106,5.7194,48000.0
2011-01-05 11:50:00,6.52,6.53,6.52,6.52,130400.0,5.7194,5.7282,5.7194,5.7194,130400.0
2011-01-05 11:55:00,6.52,6.53,6.52,6.53,80000.0,5.7194,5.7282,5.7194,5.7282,80000.0
2011-01-05 12:00:00,6.53,6.53,6.52,6.53,88000.0,5.7282,5.7282,5.7194,5.7282,88000.0
2011-01-05 12:05:00,6.53,6.54,6.53,6.54,104800.0,5.7282,5.737,5.7282,5.737,104800.0
2011-01-05 12:10:00,6.54,6.54,6.53,6.53,92800.0,5.737,5.737,5.7282,5.7282,92800.0
2011-01-05 12:15:00,6.53,6.53,6.53,6.53,76000.0,5.7282,5.7282,5.7282,5.7282,76000.0
2011-01-05 12:20:00,6.53,6.53,6.52,6.53,64800.0,5.7282,5.7282,5.7194,5.7282,64800.0
2011-01-05 12:25:00,6.53,6.54,6.53,6.54,90400.0,5.7282,5.737,5.7282,5.737,90400.0
2011-01-05 12:30:00,6.54,6.54,6.53,6.53,79200.0,5.737,5.737,5.7282,5.7282,79200.0
2011-01-05 12:35:00,6.53,6.54,6.53,6.53,79200.0,5.7282,5.737,5.7282,5.7282,79200.0
2011-01-05 12:40:00,6.53,6.54,6.53,6.54,86400.0,5.7282,5.737,5.7282,5.737,86400.0
2011-01-05 12:45:00,6.54,6.54,6.53,6.53,86400.0,5.737,5.737,5.7282,5.7282,86400.0
2011-01-05 12:50:00,6.53,6.54,6.53,6.54,89600.0,5.7282,5.737,5.7282,5.737,89600.0
2011-01-05 12:55:00,6.54,6.54,6.53,6.53,62400.0,5.737,5.737,5.7282,5.7282,62400.0
2011-01-05 13:00:00,6.53,6.54,6.53,6.54,64000.0,5.7282,5.737,5.7282,5.737,64000.0
2011-01-05 13:05:00,6.54,6.54,6.54,6.54,72800.0,5.737,5.737,5.737,5.737,72800.0
2011-01-05 13:10:00,6.54,6.54,6.53,6.54,92800.0,5.737,5.737,5.7282,5.737,92800.0
2011-01-05 13:15:00,6.54,6.54,6.53,6.53,76800.0,5.737,5.737,5.7282,5.7282,76800.0
2011-01-05 13:20:00,6.53,6.54,6.53,6.54,79200.0,5.7282,5.737,5.7282,5.737,79200.0
2011-01-05 13:25:00,6.54,6.54,6.54,6.54,69600.0,5.737,5.737,5.737,5.737,69600.0
2011-01-05 13:30:00,6.53,6.54,6.53,6.53,63200.0,5.7282,5.737,5.7282,5.7282,63200.0
2011-01-05 13:35:00,6.53,6.54,6.53,6.54,72800.0,5.7282,5.737,5.7282,5.737,72800.0
2011-01-05 13:40:00,6.54,6.54,6.54,6.54,93600.0,5.737,5.737,5.737,5.737,93600.0
2011-01-05 13:45:00,6.54,6.54,6.53,6.53,166400.0,5.737,5.737,5.7282,5.7282,166400.0
2011-01-05 13:50:00,6.54,6.54,6.52,6.53,124000.0,5.737,5.737,5.7194,5.7282,124000.0
2011-01-05 13:55:00,6.53,6.53,6.53,6.53,60800.0,5.7282,5.7282,5.7282,5.7282,60800.0
2011-01-05 14:00:00,6.53,6.54,6.53,6.54,85600.0,5.7282,5.737,5.7282,5.737,85600.0
2011-01-05 14:05:00,6.54,6.54,6.52,6.52,87200.0,5.737,5.737,5.7194,5.7194,87200.0
2011-01-05 14:10:00,6.52,6.53,6.51,6.52,80000.0,5.7194,5.7282,5.7106,5.7194,80000.0
2011-01-05 14:15:00,6.52,6.52,6.51,6.51,75200.0,5.7194,5.7194,5.7106,5.7106,75200.0
2011-01-05 14:20:00,6.51,6.51,6.5,6.5,79200.0,5.7106,5.7106,5.7019,5.7019,79200.0
2011-01-05 14:25:00,6.5,6.5,6.49,6.49,91200.0,5.7019,5.7019,5.6931,5.6931,91200.0
2011-01-05 14:30:00,6.49,6.49,6.48,6.49,92000.0,5.6931,5.6931,5.6843,5.6931,92000.0
2011-01-05 14:35:00,6.49,6.5,6.49,6.49,99200.0,5.6931,5.7019,5.6931,5.6931,99200.0
2011-01-05 14:40:00,6.49,6.49,6.49,6.49,79200.0,5.6931,5.6931,5.6931,5.6931,79200.0
2011-01-05 14:45:00,6.49,6.49,6.48,6.48,54400.0,5.6931,5.6931,5.6843,5.6843,54400.0
2011-01-05 14:50:00,6.48,6.49,6.48,6.48,35200.0,5.6843,5.6931,5.6843,5.6843,35200.0
2011-01-05 14:55:00,6.48,6.49,6.48,6.49,81600.0,5.6843,5.6931,5.6843,5.6931,81600.0
2011-01-05 15:00:00,6.49,6.49,6.49,6.49,312800.0,5.6931,5.6931,5.6931,5.6931,312800.0
2011-01-05 15:05:00,6.49,6.49,6.48,6.49,108800.0,5.6931,5.6931,5.6843,5.6931,108800.0
2011-01-05 15:10:00,6.49,6.49,6.49,6.49,208000.0,5.6931,5.6931,5.6931,5.6931,208000.0
2011-01-05 15:15:00,6.49,6.49,6.49,6.49,106400.0,5.6931,5.6931,5.6931,5.6931,106400.0
2011-01-05 15:20:00,6.49,6.49,6.48,6.49,123200.0,5.6931,5.6931,5.6843,5.6931,123200.0
2011-01-05 15:25:00,6.49,6.49,6.49,6.49,145600.0,5.6931,5.6931,5.6931,5.6931,145600.0
2011-01-05 15:30:00,6.49,6.5,6.49,6.49,175200.0,5.6931,5.7019,5.6931,5.6931,175200.0
2011-01-05 15:35:00,6.49,6.49,6.49,6.49,148800.0,5.6931,5.6931,5.6931,5.6931,148800.0
2011-01-05 15:40:00,6.49,6.49,6.49,6.49,228800.0,5.6931,5.6931,5.6931,5.6931,228800.0
2011-01-05 15:45:00,6.49,6.5,6.49,6.49,247200.0,5.6931,5.7019,5.6931,5.6931,247200.0
2011-01-05 15:50:00,6.49,6.49,6.49,6.49,123200.0,5.6931,5.6931,5.6931,5.6931,123200.0
2011-01-05 15:55:00,6.49,6.49,6.48,6.49,322400.0,5.6931,5.6931,5.6843,5.6931,322400.0
2011-01-06 09:30:00,6.46,6.5,6.46,6.48,63200.0,5.6668,5.7019,5.6668,5.6843,63200.0
2011-01-06 09:35:00,6.48,6.48,6.45,6.45,40000.0,5.6843,5.6843,5.658,5.658,40000.0
2011-01-06 09:40:00,6.45,6.45,6.44,6.44,117600.0,5.658,5.658,5.6492,5.6492,117600.0
2011-01-06 09:45:00,6.44,6.44,6.43,6.44,212800.0,5.6492,5.6492,5.6405,5.6492,212800.0
2011-01-06 09:50:00,6.43,6.45,6.43,6.45,132800.0,5.6405,5.658,5.6405,5.658,132800.0
2011-01-06 09:55:00,6.46,6.47,6.46,6.46,63200.0,5.6668,5.6756,5.6668,5.6668,63200.0
2011-01-06 10:00:00,6.46,6.48,6.46,6.47,73600.0,5.6668,5.6843,5.6668,5.6756,73600.0
2011-01-06 10:05:00,6.47,6.48,6.47,6.48,49600.0,5.6756,5.6843,5.6756,5.6843,49600.0
2011-01-06 10:10:00,6.48,6.49,6.48,6.49,88000.0,5.6843,5.6931,5.6843,5.6931,88000.0
2011-01-06 10:15:00,6.49,6.52,6.49,6.52,95200.0,5.6931,5.7194,5.6931,5.7194,95200.0
2011-01-06 10:20:00,6.52,6.53,6.52,6.53,68800.0,5.7194,5.7282,5.7194,5.7282,68800.0
2011-01-06 10:25:00,6.53,6.54,6.53,6.54,42400.0,5.7282,5.737,5.7282,5.737,42400.0
2011-01-06 10:30:00,6.54,6.55,6.52,6.52,75200.0,5.737,5.7457,5.7194,5.7194,75200.0
2011-01-06 10:35:00,6.52,6.52,6.51,6.51,54400.0,5.7194,5.7194,5.7106,5.7106,54400.0
2011-01-06 10:40:00,6.51,6.51,6.49,6.49,108000.0,5.7106,5.7106,5.6931,5.6931,108000.0
2011-01-06 10:45:00,6.49,6.5,6.49,6.5,60000.0,5.6931,5.7019,5.6931,5.7019,60000.0
2011-01-06 10:50:00,6.49,6.5,6.48,6.48,188000.0,5.6931,5.7019,5.6843,5.6843,188000.0
2011-01-06 10:55:00,6.48,6.48,6.47,6.48,56000.0,5.6843,5.6843,5.6756,5.6843,56000.0
2011-01-06 11:00:00,6.48,6.48,6.46,6.46,112800.0,5.6843,5.6843,5.6668,5.6668,112800.0
2011-01-06 11:05:00,6.46,6.47,6.45,6.45,89600.0,5.6668,5.6756,5.658,5.658,89600.0
2011-01-06 11:10:00,6.46,6.48,6.46,6.47,60800.0,5.6668,5.6843,5.6668,5.6756,60800.0
2011-01-06 11:15:00,6.47,6.48,6.47,6.48,41600.0,5.6756,5.6843,5.6756,5.6843,41600.0
2011-01-06 11:20:00,6.48,6.49,6.47,6.48,148800.0,5.6843,5.6931,5.6756,5.6843,148800.0
2011-01-06 11:25:00,6.48,6.48,6.48,6.48,103200.0,5.6843,5.6843,5.6843,5.6843,103200.0
2011-01-06 11:30:00,6.48,6.49,6.48,6.49,36000.0,5.6843,5.6931,5.6843,5.6931,36000.0
2011-01-06 11:35:00,6.49,6.49,6.48,6.48,28800.0,5.6931,5.6931,5.6843,5.6843,28800.0
2011-01-06 11:40:00,6.48,6.48,6.47,6.48,31200.0,5.6843,5.6843,5.6756,5.6843,31200.0
2011-01-06 11:45:00,6.48,6.49,6.48,6.49,30400.0,5.6843,5.6931,5.6843,5.6931,30400.0
2011-01-06 11:50:00,6.49,6.49,6.49,6.49,28800.0,5.6931,5.6931,5.6931,5.6931,28800.0
2011-01-06 11:55:00,6.49,6.49,6.47,6.47,81600.0,5.6931,5.6931,5.6756,5.6756,81600.0
2011-01-06 12:00:00,6.47,6.48,6.47,6.48,90400.0,5.6756,5.6843,5.6756,5.6843,90400.0
2011-01-06 12:05:00,6.47,6.48,6.47,6.48,62400.0,5.6756,5.6843,5.6756,5.6843,62400.0
2011-01-06 12:10:00,6.47,6.48,6.47,6.48,60800.0,5.6756,5.6843,5.6756,5.6843,60800.0
2011-01-06 12:15:00,6.48,6.48,6.47,6.48,33600.0,5.6843,5.6843,5.6756,5.6843,33600.0
2011-01-06 12:20:00,6.47,6.48,6.47,6.47,40000.0,5.6756,5.6843,5.6756,5.6756,40000.0
2011-01-06 12:25:00,6.47,6.47,6.46,6.46,173600.0,5.6756,5.6756,5.6668,5.6668,173600.0
2011-01-06 12:30:00,6.47,6.47,6.46,6.47,52000.0,5.6756,5.6756,5.6668,5.6756,52000.0
2011-01-06 12:35:00,6.47,6.47,6.46,6.46,56800.0,5.6756,5.6756,5.6668,5.6668,56800.0
2011-01-06 12:40:00,6.46,6.47,6.46,6.47,40000.0,5.6668,5.6756,5.6668,5.6756,40000.0
2011-01-06 12:45:00,6.47,6.47,6.47,6.47,73600.0,5.6756,5.6756,5.6756,5.6756,73600.0
2011-01-06 12:50:00,6.46,6.47,6.46,6.47,26400.0,5.6668,5.6756,5.6668,5.6756,26400.0
2011-01-06 12:55:00,6.47,6.47,6.46,6.46,380000.0,5.6756,5.6756,5.6668,5.6668,380000.0
2011-01-06 13:00:00,6.46,6.47,6.46,6.46,76000.0,5.6668,5.6756,5.6668,5.6668,76000.0
2011-01-06 13:05:00,6.46,6.46,6.46,6.46,13600.0,5.6668,5.6668,5.6668,5.6668,13600.0
2011-01-06 13:10:00,6.46,6.46,6.46,6.46,33600.0,5.6668,5.6668,5.6668,5.6668,33600.0
2011-01-06 13:15:00,6.46,6.46,6.46,6.46,41600.0,5.6668,5.6668,5.6668,5.6668,41600.0
2011-01-06 13:20:00,6.46,6.46,6.45,6.46,58400.0,5.6668,5.6668,5.658,5.6668,58400.0
2011-01-06 13:25:00,6.45,6.46,6.45,6.46,117600.0,5.658,5.6668,5.658,5.6668,117600.0
2011-01-06 13:30:00,6.46,6.46,6.46,6.46,54400.0,5.6668,5.6668,5.6668,5.6668,54400.0
2011-01-06 13:35:00,6.46,6.47,6.46,6.47,34400.0,5.6668,5.6756,5.6668,5.6756,34400.0
2011-01-06 13:40:00,6.47,6.47,6.46,6.46,46400.0,5.6756,5.6756,5.6668,5.6668,46400.0
2011-01-06 13:45:00,6.46,6.47,6.46,6.47,28000.0,5.6668,5.6756,5.6668,5.6756,28000.0
2011-01-06 13:50:00,6.47,6.47,6.47,6.47,23200.0,5.6756,5.6756,5.6756,5.6756,23200.0
2011-01-06 13:55:00,6.47,6.48,6.47,6.48,103200.0,5.6756,5.6843,5.6756,5.6843,103200.0
2011-01-06 14:00:00,6.48,6.49,6.48,6.48,66400.0,5.6843,5.6931,5.6843,5.6843,66400.0
2011-01-06 14:05:00,6.48,6.49,6.48,6.49,30400.0,5.6843,5.6931,5.6843,5.6931,30400.0
2011-01-06 14:10:00,6.49,6.49,6.49,6.49,41600.0,5.6931,5.6931,5.6931,5.6931,41600.0
2011-01-06 14:15:00,6.49,6.49,6.48,6.49,43200.0,5.6931,5.6931,5.6843,5.6931,43200.0
2011-01-06 14:20:00,6.49,6.49,6.48,6.48,56800.0,5.6931,5.6931,5.6843,5.6843,56800.0
2011-01-06 14:25:00,6.48,6.48,6.48,6.48,45600.0,5.6843,5.6843,5.6843,5.6843,45600.0
2011-01-06 14:30:00,6.48,6.48,6.47,6.47,29600.0,5.6843,5.6843,5.6756,5.6756,29600.0
2011-01-06 14:35:00,6.47,6.47,6.47,6.47,112800.0,5.6756,5.6756,5.6756,5.6756,112800.0
2011-01-06 14:40:00,6.47,6.47,6.45,6.45,88000.0,5.6756,5.6756,5.658,5.658,88000.0
2011-01-06 14:45:00,6.45,6.46,6.45,6.45,48800.0,5.658,5.6668,5.658,5.658,48800.0
2011-01-06 14:50:00,6.45,6.46,6.44,6.46,56000.0,5.658,5.6668,5.6492,5.6668,56000.0
2011-01-06 14:55:00,6.45,6.46,6.45,6.46,55200.0,5.658,5.6668,5.658,5.6668,55200.0
2011-01-06 15:00:00,6.46,6.46,6.46,6.46,54400.0,5.6668,5.6668,5.6668,5.6668,54400.0
2011-01-06 15:05:00,6.46,6.47,6.46,6.47,89600.0,5.6668,5.6756,5.6668,5.6756,89600.0
2011-01-06 15:10:00,6.47,6.47,6.47,6.47,146400.0,5.6756,5.6756,5.6756,5.6756,146400.0
2011-01-06 15:15:00,6.47,6.47,6.46,6.46,71200.0,5.6756,5.6756,5.6668,5.6668,71200.0
2011-01-06 15:20:00,6.46,6.46,6.45,6.45,51200.0,5.6668,5.6668,5.658,5.658,51200.0
2011-01-06 15:25:00,6.45,6.46,6.45,6.46,67200.0,5.658,5.6668,5.658,5.6668,67200.0
2011-01-06 15:30:00,6.46,6.46,6.46,6.46,80000.0,5.6668,5.6668,5.6668,5.6668,80000.0
2011-01-06 15:35:00,6.46,6.47,6.46,6.47,112000.0,5.6668,5.6756,5.6668,5.6756,112000.0
2011-01-06 15:40:00,6.47,6.47,6.46,6.46,92800.0,5.6756,5.6756,5.6668,5.6668,92800.0
2011-01-06 15:45:00,6.46,6.47,6.46,6.46,112000.0,5.6668,5.6756,5.6668,5.6668,112000.0
2011-01-06 15:50:00,6.46,6.47,6.46,6.46,64000.0,5.6668,5.6756,5.6668,5.6668,64000.0
2011-01-06 15:55:00,6.46,6.47,6.44,6.46,729600.0,5.6668,5.6756,5.6492,5.6668,729600.0
2011-01-07 09:30:00,6.47,6.47,6.46,6.47,62400.0,5.6756,5.6756,5.6668,5.6756,62400.0
2011-01-07 09:35:00,6.47,6.49,6.47,6.48,64000.0,5.6756,5.6931,5.6756,5.6843,64000.0
2011-01-07 09:40:00,6.47,6.49,6.47,6.49,113600.0,5.6756,5.6931,5.6756,5.6931,113600.0
2011-01-07 09:45:00,6.49,6.5,6.47,6.48,124800.0,5.6931,5.7019,5.6756,5.6843,124800.0
2011-01-07 09:50:00,6.47,6.48,6.47,6.47,66400.0,5.6756,5.6843,5.6756,5.6756,66400.0
2011-01-07 09:55:00,6.47,6.48,6.47,6.47,134400.0,5.6756,5.6843,5.6756,5.6756,134400.0
2011-01-07 10:00:00,6.47,6.48,6.47,6.47,122400.0,5.6756,5.6843,5.6756,5.6756,122400.0
2011-01-07 10:05:00,6.48,6.49,6.48,6.49,99200.0,5.6843,5.6931,5.6843,5.6931,99200.0
2011-01-07 10:10:00,6.49,6.5,6.49,6.5,34400.0,5.6931,5.7019,5.6931,5.7019,34400.0
2011-01-07 10:15:00,6.5,6.51,6.5,6.51,126400.0,5.7019,5.7106,5.7019,5.7106,126400.0
2011-01-07 10:20:00,6.51,6.52,6.51,6.52,104800.0,5.7106,5.7194,5.7106,5.7194,104800.0
2011-01-07 10:25:00,6.52,6.52,6.5,6.5,87200.0,5.7194,5.7194,5.7019,5.7019,87200.0
2011-01-07 10:30:00,6.5,6.51,6.5,6.5,179200.0,5.7019,5.7106,5.7019,5.7019,179200.0
2011-01-07 10:35:00,6.5,6.51,6.5,6.5,84000.0,5.7019,5.7106,5.7019,5.7019,84000.0
2011-01-07 10:40:00,6.5,6.5,6.49,6.49,35200.0,5.7019,5.7019,5.6931,5.6931,35200.0
2011-01-07 10:45:00,6.49,6.49,6.48,6.49,23200.0,5.6931,5.6931,5.6843,5.6931,23200.0
2011-01-07 10:50:00,6.49,6.49,6.47,6.48,42400.0,5.6931,5.6931,5.6756,5.6843,42400.0
2011-01-07 10:55:00,6.48,6.5,6.48,6.49,32000.0,5.6843,5.7019,5.6843,5.6931,32000.0
2011-01-07 11:00:00,6.49,6.5,6.49,6.5,32800.0,5.6931,5.7019,5.6931,5.7019,32800.0
2011-01-07 11:05:00,6.5,6.5,6.49,6.49,47200.0,5.7019,5.7019,5.6931,5.6931,47200.0
2011-01-07 11:10:00,6.49,6.5,6.49,6.5,80000.0,5.6931,5.7019,5.6931,5.7019,80000.0
2011-01-07 11:15:00,6.5,6.5,6.49,6.5,57600.0,5.7019,5.7019,5.6931,5.7019,57600.0
2011-01-07 11:20:00,6.5,6.5,6.49,6.49,48800.0,5.7019,5.7019,5.6931,5.6931,48800.0
2011-01-07 11:25:00,6.49,6.49,6.49,6.49,47200.0,5.6931,5.6931,5.6931,5.6931,47200.0
2011-01-07 11:30:00,6.49,6.49,6.47,6.49,121600.0,5.6931,5.6931,5.6756,5.6931,121600.0
2011-01-07 11:35:00,6.48,6.48,6.47,6.48,115200.0,5.6843,5.6843,5.6756,5.6843,115200.0
2011-01-07 11:40:00,6.49,6.5,6.48,6.49,119200.0,5.6931,5.7019,5.6843,5.6931,119200.0
2011-01-07 11:45:00,6.49,6.5,6.49,6.5,81600.0,5.6931,5.7019,5.6931,5.7019,81600.0
2011-01-07 11:50:00,6.49,6.49,6.48,6.49,52000.0,5.6931,5.6931,5.6843,5.6931,52000.0
2011-01-07 11:55:00,6.49,6.5,6.49,6.5,65600.0,5.6931,5.7019,5.6931,5.7019,65600.0
2011-01-07 12:00:00,6.5,6.5,6.49,6.49,19200.0,5.7019,5.7019,5.6931,5.6931,19200.0
2011-01-07 12:05:00,6.49,6.49,6.48,6.48,16800.0,5.6931,5.6931,5.6843,5.6843,16800.0
2011-01-07 12:10:00,6.48,6.48,6.47,6.48,15200.0,5.6843,5.6843,5.6756,5.6843,15200.0
2011-01-07 12:15:00,6.47,6.48,6.47,6.48,54400.0,5.6756,5.6843,5.6756,5.6843,54400.0
2011-01-07 12:20:00,6.48,6.48,6.48,6.48,36800.0,5.6843,5.6843,5.6843,5.6843,36800.0
2011-01-07 12:25:00,6.48,6.48,6.47,6.48,96800.0,5.6843,5.6843,5.6756,5.6843,96800.0
2011-01-07 12:30:00,6.48,6.48,6.46,6.47,109600.0,5.6843,5.6843,5.6668,5.6756,109600.0
2011-01-07 12:35:00,6.47,6.48,6.47,6.47,49600.0,5.6756,5.6843,5.6756,5.6756,49600.0
2011-01-07 12:40:00,6.47,6.48,6.47,6.48,59200.0,5.6756,5.6843,5.6756,5.6843,59200.0
2011-01-07 12:45:00,6.48,6.48,6.47,6.47,105600.0,5.6843,5.6843,5.6756,5.6756,105600.0
2011-01-07 12:50:00,6.47,6.47,6.46,6.46,120000.0,5.6756,5.6756,5.6668,5.6668,120000.0
2011-01-07 12:55:00,6.47,6.48,6.47,6.48,87200.0,5.6756,5.6843,5.6756,5.6843,87200.0
2011-01-07 13:00:00,6.48,6.49,6.48,6.48,41600.0,5.6843,5.6931,5.6843,5.6843,41600.0
2011-01-07 13:05:00,6.48,6.49,6.48,6.49,52000.0,5.6843,5.6931,5.6843,5.6931,52000.0
2011-01-07 13:10:00,6.48,6.48,6.48,6.48,32000.0,5.6843,5.6843,5.6843,5.6843,32000.0
2011-01-07 13:15:00,6.48,6.51,6.48,6.5,101600.0,5.6843,5.7106,5.6843,5.7019,101600.0
2011-01-07 13:20:00,6.5,6.51,6.5,6.5,23200.0,5.7019,5.7106,5.7019,5.7019,23200.0
2011-01-07 13:25:00,6.5,6.5,6.48,6.49,42400.0,5.7019,5.7019,5.6843,5.6931,42400.0
2011-01-07 13:30:00,6.49,6.51,6.49,6.5,54400.0,5.6931,5.7106,5.6931,5.7019,54400.0
2011-01-07 13:35:00,6.5,6.51,6.49,6.5,39200.0,5.7019,5.7106,5.6931,5.7019,39200.0
2011-01-07 13:40:00,6.5,6.5,6.49,6.49,26400.0,5.7019,5.7019,5.6931,5.6931,26400.0
2011-01-07 13:45:00,6.49,6.49,6.49,6.49,43200.0,5.6931,5.6931,5.6931,5.6931,43200.0
2011-01-07 13:50:00,6.49,6.49,6.48,6.48,49600.0,5.6931,5.6931,5.6843,5.6843,49600.0
2011-01-07 13:55:00,6.48,6.48,6.47,6.47,32000.0,5.6843,5.6843,5.6756,5.6756,32000.0
2011-01-07 14:00:00,6.47,6.48,6.47,6.48,44000.0,5.6756,5.6843,5.6756,5.6843,44000.0
2011-01-07 14:05:00,6.48,6.48,6.48,6.48,44000.0,5.6843,5.6843,5.6843,5.6843,44000.0
2011-01-07 14:10:00,6.48,6.48,6.48,6.48,28000.0,5.6843,5.6843,5.6843,5.6843,28000.0
2011-01-07 14:15:00,6.48,6.48,6.48,6.48,52000.0,5.6843,5.6843,5.6843,5.6843,52000.0
2011-01-07 14:20:00,6.48,6.48,6.47,6.47,92000.0,5.6843,5.6843,5.6756,5.6756,92000.0
2011-01-07 14:25:00,6.47,6.47,6.47,6.47,16000.0,5.6756,5.6756,5.6756,5.6756,16000.0
2011-01-07 14:30:00,6.47,6.47,6.46,6.47,30400.0,5.6756,5.6756,5.6668,5.6756,30400.0
2011-01-07 14:35:00,6.47,6.48,6.46,6.47,23200.0,5.6756,5.6843,5.6668,5.6756,23200.0
2011-01-07 14:40:00,6.47,6.47,6.46,6.47,30400.0,5.6756,5.6756,5.6668,5.6756,30400.0
2011-01-07 14:45:00,6.47,6.48,6.46,6.47,66400.0,5.6756,5.6843,5.6668,5.6756,66400.0
2011-01-07 14:50:00,6.47,6.48,6.47,6.47,47200.0,5.6756,5.6843,5.6756,5.6756,47200.0
2011-01-07 14:55:00,6.47,6.47,6.46,6.46,34400.0,5.6756,5.6756,5.6668,5.6668,34400.0
2011-01-07 15:00:00,6.46,6.47,6.46,6.46,36800.0,5.6668,5.6756,5.6668,5.6668,36800.0
2011-01-07 15:05:00,6.46,6.47,6.46,6.47,46400.0,5.6668,5.6756,5.6668,5.6756,46400.0
2011-01-07 15:10:00,6.47,6.47,6.46,6.46,36000.0,5.6756,5.6756,5.6668,5.6668,36000.0
2011-01-07 15:15:00,6.46,6.48,6.46,6.47,82400.0,5.6668,5.6843,5.6668,5.6756,82400.0
2011-01-07 15:20:00,6.47,6.48,6.47,6.48,48000.0,5.6756,5.6843,5.6756,5.6843,48000.0
2011-01-07 15:25:00,6.48,6.48,6.47,6.47,84000.0,5.6843,5.6843,5.6756,5.6756,84000.0
2011-01-07 15:30:00,6.47,6.48,6.46,6.48,83200.0,5.6756,5.6843,5.6668,5.6843,83200.0
2011-01-07 15:35:00,6.48,6.48,6.47,6.48,126400.0,5.6843,5.6843,5.6756,5.6843,126400.0
2011-01-07 15:40:00,6.48,6.48,6.48,6.48,148800.0,5.6843,5.6843,5.6843,5.6843,148800.0
2011-01-07 15:45:00,6.48,6.48,6.47,6.47,217600.0,5.6843,5.6843,5.6756,5.6756,217600.0
2011-01-07 15:50:00,6.47,6.48,6.47,6.48,159200.0,5.6756,5.6843,5.6756,5.6843,159200.0
2011-01-07 15:55:00,6.48,6.48,6.47,6.48,403200.0,5.6843,5.6843,5.6756,5.6843,403200.0
2011-01-10 09:30:00,6.46,6.46,6.43,6.43,84000.0,5.6668,5.6668,5.6405,5.6405,84000.0
2011-01-10 09:35:00,6.43,6.45,6.43,6.44,63200.0,5.6405,5.658,5.6405,5.6492,63200.0
2011-01-10 09:40:00,6.44,6.46,6.44,6.46,303200.0,5.6492,5.6668,5.6492,5.6668,303200.0
2011-01-10 09:45:00,6.46,6.47,6.45,6.45,106400.0,5.6668,5.6756,5.658,5.658,106400.0
2011-01-10 09:50:00,6.45,6.45,6.42,6.43,44000.0,5.658,5.658,5.6317,5.6405,44000.0
2011-01-10 09:55:00,6.43,6.43,6.42,6.42,64800.0,5.6405,5.6405,5.6317,5.6317,64800.0
2011-01-10 10:00:00,6.42,6.43,6.41,6.42,288800.0,5.6317,5.6405,5.6229,5.6317,288800.0
2011-01-10 10:05:00,6.42,6.44,6.42,6.43,185600.0,5.6317,5.6492,5.6317,5.6405,185600.0
2011-01-10 10:10:00,6.43,6.44,6.43,6.44,181600.0,5.6405,5.6492,5.6405,5.6492,181600.0
2011-01-10 10:15:00,6.44,6.44,6.42,6.43,259200.0,5.6492,5.6492,5.6317,5.6405,259200.0
2011-01-10 10:20:00,6.44,6.45,6.43,6.45,63200.0,5.6492,5.658,5.6405,5.658,63200.0
2011-01-10 10:25:00,6.45,6.46,6.45,6.45,44800.0,5.658,5.6668,5.658,5.658,44800.0
2011-01-10 10:30:00,6.46,6.47,6.45,6.46,126400.0,5.6668,5.6756,5.658,5.6668,126400.0
2011-01-10 10:35:00,6.46,6.46,6.45,6.45,50400.0,5.6668,5.6668,5.658,5.658,50400.0
2011-01-10 10:40:00,6.45,6.46,6.45,6.46,88800.0,5.658,5.6668,5.658,5.6668,88800.0
2011-01-10 10:45:00,6.46,6.46,6.46,6.46,76000.0,5.6668,5.6668,5.6668,5.6668,76000.0
2011-01-10 10:50:00,6.46,6.46,6.45,6.45,60000.0,5.6668,5.6668,5.658,5.658,60000.0
2011-01-10 10:55:00,6.45,6.45,6.44,6.45,77600.0,5.658,5.658,5.6492,5.658,77600.0
2011-01-10 11:00:00,6.45,6.45,6.44,6.44,153600.0,5.658,5.658,5.6492,5.6492,153600.0
2011-01-10 11:05:00,6.44,6.46,6.44,6.45,63200.0,5.6492,5.6668,5.6492,5.658,63200.0
2011-01-10 11:10:00,6.46,6.46,6.45,6.45,358400.0,5.6668,5.6668,5.658,5.658,358400.0
2011-01-10 11:15:00,6.45,6.46,6.44,6.44,279200.0,5.658,5.6668,5.6492,5.6492,279200.0
2011-01-10 11:20:00,6.44,6.44,6.44,6.44,31200.0,5.6492,5.6492,5.6492,5.6492,31200.0
2011-01-10 11:25:00,6.44,6.45,6.44,6.44,63200.0,5.6492,5.658,5.6492,5.6492,63200.0
2011-01-10 11:30:00,6.44,6.44,6.43,6.44,41600.0,5.6492,5.6492,5.6405,5.6492,41600.0
2011-01-10 11:35:00,6.44,6.45,6.44,6.44,43200.0,5.6492,5.658,5.6492,5.6492,43200.0
2011-01-10 11:40:00,6.44,6.45,6.44,6.44,112000.0,5.6492,5.658,5.6492,5.6492,112000.0
2011-01-10 11:45:00,6.44,6.45,6.44,6.44,56000.0,5.6492,5.658,5.6492,5.6492,56000.0
2011-01-10 11:50:00,6.44,6.45,6.44,6.44,114400.0,5.6492,5.658,5.6492,5.6492,114400.0
2011-01-10 11:55:00,6.45,6.45,6.44,6.44,60000.0,5.658,5.658,5.6492,5.6492,60000.0
2011-01-10 12:00:00,6.44,6.45,6.44,6.44,123200.0,5.6492,5.658,5.6492,5.6492,123200.0
2011-01-10 12:05:00,6.44,6.45,6.44,6.45,114400.0,5.6492,5.658,5.6492,5.658,114400.0
2011-01-10 12:10:00,6.45,6.45,6.44,6.44,52000.0,5.658,5.658,5.6492,5.6492,52000.0
2011-01-10 12:15:00,6.44,6.45,6.43,6.44,62400.0,5.6492,5.658,5.6405,5.6492,62400.0
2011-01-10 12:20:00,6.44,6.44,6.43,6.44,44000.0,5.6492,5.6492,5.6405,5.6492,44000.0
2011-01-10 12:25:00,6.44,6.45,6.44,6.45,134400.0,5.6492,5.658,5.6492,5.658,134400.0
2011-01-10 12:30:00,6.45,6.45,6.44,6.45,93600.0,5.658,5.658,5.6492,5.658,93600.0
2011-01-10 12:35:00,6.45,6.45,6.44,6.45,197600.0,5.658,5.658,5.6492,5.658,197600.0
2011-01-10 12:40:00,6.45,6.46,6.44,6.45,70400.0,5.658,5.6668,5.6492,5.658,70400.0
2011-01-10 12:45:00,6.45,6.46,6.44,6.45,90400.0,5.658,5.6668,5.6492,5.658,90400.0
2011-01-10 12:50:00,6.45,6.45,6.45,6.45,77600.0,5.658,5.658,5.658,5.658,77600.0
2011-01-10 12:55:00,6.45,6.45,6.45,6.45,52000.0,5.658,5.658,5.658,5.658,52000.0
2011-01-10 13:00:00,6.45,6.46,6.45,6.46,39200.0,5.658,5.6668,5.658,5.6668,39200.0
2011-01-10 13:05:00,6.46,6.47,6.46,6.46,108000.0,5.6668,5.6756,5.6668,5.6668,108000.0
2011-01-10 13:10:00,6.46,6.47,6.46,6.47,43200.0,5.6668,5.6756,5.6668,5.6756,43200.0
2011-01-10 13:15:00,6.47,6.47,6.46,6.46,72800.0,5.6756,5.6756,5.6668,5.6668,72800.0
2011-01-10 13:20:00,6.46,6.46,6.45,6.46,36800.0,5.6668,5.6668,5.658,5.6668,36800.0
2011-01-10 13:25:00,6.46,6.46,6.46,6.46,132000.0,5.6668,5.6668,5.6668,5.6668,132000.0
2011-01-10 13:30:00,6.46,6.47,6.46,6.46,84800.0,5.6668,5.6756,5.6668,5.6668,84800.0
2011-01-10 13:35:00,6.47,6.47,6.46,6.47,41600.0,5.6756,5.6756,5.6668,5.6756,41600.0
2011-01-10 13:40:00,6.47,6.47,6.47,6.47,66400.0,5.6756,5.6756,5.6756,5.6756,66400.0
2011-01-10 13:45:00,6.47,6.47,6.47,6.47,44800.0,5.6756,5.6756,5.6756,5.6756,44800.0
2011-01-10 13:50:00,6.47,6.47,6.47,6.47,36800.0,5.6756,5.6756,5.6756,5.6756,36800.0
2011-01-10 13:55:00,6.47,6.47,6.47,6.47,28000.0,5.6756,5.6756,5.6756,5.6756,28000.0
2011-01-10 14:00:00,6.47,6.47,6.47,6.47,44800.0,5.6756,5.6756,5.6756,5.6756,44800.0
2011-01-10 14:05:00,6.47,6.47,6.46,6.46,43200.0,5.6756,5.6756,5.6668,5.6668,43200.0
2011-01-10 14:10:00,6.46,6.47,6.46,6.47,62400.0,5.6668,5.6756,5.6668,5.6756,62400.0
2011-01-10 14:15:00,6.47,6.47,6.46,6.47,33600.0,5.6756,5.6756,5.6668,5.6756,33600.0
2011-01-10 14:20:00,6.47,6.47,6.47,6.47,72800.0,5.6756,5.6756,5.6756,5.6756,72800.0
2011-01-10 14:25:00,6.47,6.47,6.46,6.47,82400.0,5.6756,5.6756,5.6668,5.6756,82400.0
2011-01-10 14:30:00,6.47,6.47,6.46,6.47,88800.0,5.6756,5.6756,5.6668,5.6756,88800.0
2011-01-10 14:35:00,6.47,6.47,6.45,6.46,238400.0,5.6756,5.6756,5.658,5.6668,238400.0
2011-01-10 14:40:00,6.46,6.46,6.46,6.46,46400.0,5.6668,5.6668,5.6668,5.6668,46400.0
2011-01-10 14:45:00,6.46,6.47,6.46,6.47,84800.0,5.6668,5.6756,5.6668,5.6756,84800.0
2011-01-10 14:50:00,6.47,6.47,6.46,6.47,101600.0,5.6756,5.6756,5.6668,5.6756,101600.0
2011-01-10 14:55:00,6.47,6.48,6.47,6.47,98400.0,5.6756,5.6843,5.6756,5.6756,98400.0
2011-01-10 15:00:00,6.47,6.48,6.47,6.48,80000.0,5.6756,5.6843,5.6756,5.6843,80000.0
2011-01-10 15:05:00,6.48,6.49,6.48,6.49,84000.0,5.6843,5.6931,5.6843,5.6931,84000.0
2011-01-10 15:10:00,6.49,6.5,6.49,6.5,46400.0,5.6931,5.7019,5.6931,5.7019,46400.0
2011-01-10 15:15:00,6.5,6.5,6.49,6.5,79200.0,5.7019,5.7019,5.6931,5.7019,79200.0
2011-01-10 15:20:00,6.5,6.5,6.49,6.5,96000.0,5.7019,5.7019,5.6931,5.7019,96000.0
2011-01-10 15:25:00,6.5,6.5,6.5,6.5,76800.0,5.7019,5.7019,5.7019,5.7019,76800.0
2011-01-10 15:30:00,6.5,6.5,6.5,6.5,75200.0,5.7019,5.7019,5.7019,5.7019,75200.0
2011-01-10 15:35:00,6.5,6.51,6.5,6.5,109600.0,5.7019,5.7106,5.7019,5.7019,109600.0
2011-01-10 15:40:00,6.5,6.5,6.5,6.5,63200.0,5.7019,5.7019,5.7019,5.7019,63200.0
2011-01-10 15:45:00,6.5,6.5,6.5,6.5,106400.0,5.7019,5.7019,5.7019,5.7019,106400.0
2011-01-10 15:50:00,6.5,6.5,6.49,6.5,121600.0,5.7019,5.7019,5.6931,5.7019,121600.0
2011-01-10 15:55:00,6.5,6.5,6.48,6.49,358400.0,5.7019,5.7019,5.6843,5.6931,358400.0
2011-01-11 09:30:00,6.51,6.53,6.5,6.51,117600.0,5.7106,5.7282,5.7019,5.7106,117600.0
2011-01-11 09:35:00,6.51,6.52,6.49,6.5,46400.0,5.7106,5.7194,5.6931,5.7019,46400.0
2011-01-11 09:40:00,6.5,6.52,6.5,6.51,49600.0,5.7019,5.7194,5.7019,5.7106,49600.0
2011-01-11 09:45:00,6.51,6.52,6.5,6.51,36800.0,5.7106,5.7194,5.7019,5.7106,36800.0
2011-01-11 09:50:00,6.52,6.52,6.51,6.51,23200.0,5.7194,5.7194,5.7106,5.7106,23200.0
2011-01-11 09:55:00,6.52,6.52,6.5,6.51,31200.0,5.7194,5.7194,5.7019,5.7106,31200.0
2011-01-11 10:00:00,6.5,6.51,6.49,6.5,108800.0,5.7019,5.7106,5.6931,5.7019,108800.0
2011-01-11 10:05:00,6.5,6.5,6.49,6.5,42400.0,5.7019,5.7019,5.6931,5.7019,42400.0
2011-01-11 10:10:00,6.5,6.5,6.49,6.5,160000.0,5.7019,5.7019,5.6931,5.7019,160000.0
2011-01-11 10:15:00,6.5,6.5,6.49,6.5,48800.0,5.7019,5.7019,5.6931,5.7019,48800.0
2011-01-11 10:20:00,6.5,6.5,6.49,6.5,28000.0,5.7019,5.7019,5.6931,5.7019,28000.0
2011-01-11 10:25:00,6.5,6.51,6.5,6.51,20800.0,5.7019,5.7106,5.7019,5.7106,20800.0
2011-01-11 10:30:00,6.51,6.52,6.5,6.51,35200.0,5.7106,5.7194,5.7019,5.7106,35200.0
2011-01-11 10:35:00,6.51,6.51,6.51,6.51,36000.0,5.7106,5.7106,5.7106,5.7106,36000.0
2011-01-11 10:40:00,6.51,6.51,6.51,6.51,24800.0,5.7106,5.7106,5.7106,5.7106,24800.0
2011-01-11 10:45:00,6.51,6.52,6.51,6.52,52000.0,5.7106,5.7194,5.7106,5.7194,52000.0
2011-01-11 10:50:00,6.52,6.52,6.51,6.52,99200.0,5.7194,5.7194,5.7106,5.7194,99200.0
2011-01-11 10:55:00,6.52,6.52,6.51,6.51,104000.0,5.7194,5.7194,5.7106,5.7106,104000.0
2011-01-11 11:00:00,6.51,6.53,6.51,6.53,38400.0,5.7106,5.7282,5.7106,5.7282,38400.0
2011-01-11 11:05:00,6.53,6.53,6.53,6.53,34400.0,5.7282,5.7282,5.7282,5.7282,34400.0
2011-01-11 11:10:00,6.53,6.54,6.53,6.53,22400.0,5.7282,5.737,5.7282,5.7282,22400.0
2011-01-11 11:15:00,6.53,6.53,6.52,6.52,120000.0,5.7282,5.7282,5.7194,5.7194,120000.0
2011-01-11 11:20:00,6.52,6.52,6.52,6.52,4800.0,5.7194,5.7194,5.7194,5.7194,4800.0
2011-01-11 11:25:00,6.52,6.52,6.52,6.52,17600.0,5.7194,5.7194,5.7194,5.7194,17600.0
2011-01-11 11:30:00,6.52,6.53,6.52,6.53,24800.0,5.7194,5.7282,5.7194,5.7282,24800.0
2011-01-11 11:35:00,6.53,6.53,6.52,6.52,44000.0,5.7282,5.7282,5.7194,5.7194,44000.0
2011-01-11 11:40:00,6.52,6.53,6.52,6.53,22400.0,5.7194,5.7282,5.7194,5.7282,22400.0
2011-01-11 11:45:00,6.53,6.53,6.53,6.53,20800.0,5.7282,5.7282,5.7282,5.7282,20800.0
2011-01-11 11:50:00,6.53,6.53,6.52,6.52,16800.0,5.7282,5.7282,5.7194,5.7194,16800.0
2011-01-11 11:55:00,6.52,6.52,6.52,6.52,95200.0,5.7194,5.7194,5.7194,5.7194,95200.0
2011-01-11 12:00:00,6.52,6.52,6.52,6.52,10400.0,5.7194,5.7194,5.7194,5.7194,10400.0
2011-01-11 12:05:00,6.52,6.53,6.52,6.53,14400.0,5.7194,5.7282,5.7194,5.7282,14400.0
2011-01-11 12:10:00,6.53,6.53,6.53,6.53,28800.0,5.7282,5.7282,5.7282,5.7282,28800.0
2011-01-11 12:15:00,6.53,6.53,6.53,6.53,9600.0,5.7282,5.7282,5.7282,5.7282,9600.0
2011-01-11 12:20:00,6.53,6.53,6.53,6.53,100800.0,5.7282,5.7282,5.7282,5.7282,100800.0
2011-01-11 12:25:00,6.53,6.53,6.53,6.53,3200.0,5.7282,5.7282,5.7282,5.7282,3200.0
2011-01-11 12:30:00,6.53,6.53,6.52,6.53,19200.0,5.7282,5.7282,5.7194,5.7282,19200.0
2011-01-11 12:35:00,6.53,6.53,6.53,6.53,18400.0,5.7282,5.7282,5.7282,5.7282,18400.0
2011-01-11 12:40:00,6.53,6.53,6.53,6.53,9600.0,5.7282,5.7282,5.7282,5.7282,9600.0
2011-01-11 12:45:00,6.53,6.53,6.53,6.53,96000.0,5.7282,5.7282,5.7282,5.7282,96000.0
2011-01-11 12:50:00,6.53,6.53,6.53,6.53,5600.0,5.7282,5.7282,5.7282,5.7282,5600.0
2011-01-11 12:55:00,6.53,6.54,6.53,6.53,44000.0,5.7282,5.737,5.7282,5.7282,44000.0
2011-01-11 13:00:00,6.53,6.54,6.53,6.53,5600.0,5.7282,5.737,5.7282,5.7282,5600.0
2011-01-11 13:05:00,6.54,6.54,6.52,6.53,54400.0,5.737,5.737,5.7194,5.7282,54400.0
2011-01-11 13:10:00,6.52,6.52,6.51,6.51,322400.0,5.7194,5.7194,5.7106,5.7106,322400.0
2011-01-11 13:15:00,6.51,6.52,6.51,6.52,89600.0,5.7106,5.7194,5.7106,5.7194,89600.0
2011-01-11 13:20:00,6.52,6.53,6.51,6.53,84800.0,5.7194,5.7282,5.7106,5.7282,84800.0
2011-01-11 13:25:00,6.53,6.53,6.52,6.53,51200.0,5.7282,5.7282,5.7194,5.7282,51200.0
2011-01-11 13:30:00,6.53,6.53,6.52,6.53,70400.0,5.7282,5.7282,5.7194,5.7282,70400.0
2011-01-11 13:35:00,6.53,6.53,6.52,6.53,18400.0,5.7282,5.7282,5.7194,5.7282,18400.0
2011-01-11 13:40:00,6.53,6.53,6.53,6.53,70400.0,5.7282,5.7282,5.7282,5.7282,70400.0
2011-01-11 13:45:00,6.53,6.53,6.53,6.53,15200.0,5.7282,5.7282,5.7282,5.7282,15200.0
2011-01-11 13:50:00,6.53,6.53,6.52,6.52,28800.0,5.7282,5.7282,5.7194,5.7194,28800.0
2011-01-11 13:55:00,6.52,6.52,6.51,6.52,180800.0,5.7194,5.7194,5.7106,5.7194,180800.0
2011-01-11 14:00:00,6.52,6.52,6.51,6.52,129600.0,5.7194,5.7194,5.7106,5.7194,129600.0
2011-01-11 14:05:00,6.52,6.52,6.51,6.52,129600.0,5.7194,5.7194,5.7106,5.7194,129600.0
2011-01-11 14:10:00,6.52,6.53,6.52,6.53,38400.0,5.7194,5.7282,5.7194,5.7282,38400.0
2011-01-11 14:15:00,6.53,6.53,6.53,6.53,63200.0,5.7282,5.7282,5.7282,5.7282,63200.0
2011-01-11 14:20:00,6.53,6.54,6.53,6.53,103200.0,5.7282,5.737,5.7282,5.7282,103200.0
2011-01-11 14:25:00,6.53,6.54,6.53,6.54,63200.0,5.7282,5.737,5.7282,5.737,63200.0
2011-01-11 14:30:00,6.54,6.54,6.54,6.54,44000.0,5.737,5.737,5.737,5.737,44000.0
2011-01-11 14:35:00,6.54,6.54,6.54,6.54,89600.0,5.737,5.737,5.737,5.737,89600.0
2011-01-11 14:40:00,6.54,6.54,6.54,6.54,24000.0,5.737,5.737,5.737,5.737,24000.0
2011-01-11 14:45:00,6.54,6.54,6.54,6.54,55200.0,5.737,5.737,5.737,5.737,55200.0
2011-01-11 14:50:00,6.54,6.54,6.53,6.53,82400.0,5.737,5.737,5.7282,5.7282,82400.0
2011-01-11 14:55:00,6.53,6.54,6.53,6.54,96800.0,5.7282,5.737,5.7282,5.737,96800.0
2011-01-11 15:00:00,6.54,6.54,6.54,6.54,54400.0,5.737,5.737,5.737,5.737,54400.0
2011-01-11 15:05:00,6.54,6.55,6.54,6.55,88000.0,5.737,5.7457,5.737,5.7457,88000.0
2011-01-11 15:10:00,6.55,6.55,6.54,6.54,63200.0,5.7457,5.7457,5.737,5.737,63200.0
2011-01-11 15:15:00,6.54,6.54,6.54,6.54,36800.0,5.737,5.737,5.737,5.737,36800.0
2011-01-11 15:20:00,6.54,6.54,6.53,6.54,76800.0,5.737,5.737,5.7282,5.737,76800.0
2011-01-11 15:25:00,6.54,6.54,6.54,6.54,60000.0,5.737,5.737,5.737,5.737,60000.0
2011-01-11 15:30:00,6.54,6.54,6.53,6.54,50400.0,5.737,5.737,5.7282,5.737,50400.0
2011-01-11 15:35:00,6.54,6.54,6.54,6.54,76800.0,5.737,5.737,5.737,5.737,76800.0
2011-01-11 15:40:00,6.54,6.55,6.54,6.54,173600.0,5.737,5.7457,5.737,5.737,173600.0
2011-01-11 15:45:00,6.54,6.55,6.54,6.55,144800.0,5.737,5.7457,5.737,5.7457,144800.0
2011-01-11 15:50:00,6.55,6.55,6.54,6.55,131200.0,5.7457,5.7457,5.737,5.7457,131200.0
2011-01-11 15:55:00,6.55,6.56,6.54,6.55,246400.0,5.7457,5.7545,5.737,5.7457,246400.0
2011-01-12 09:30:00,6.6,6.62,6.6,6.6,57600.0,5.7896,5.8071,5.7896,5.7896,57600.0
2011-01-12 09:35:00,6.6,6.6,6.58,6.59,28800.0,5.7896,5.7896,5.7721,5.7808,28800.0
2011-01-12 09:40:00,6.59,6.59,6.57,6.58,17600.0,5.7808,5.7808,5.7633,5.7721,17600.0
2011-01-12 09:45:00,6.58,6.58,6.57,6.58,29600.0,5.7721,5.7721,5.7633,5.7721,29600.0
2011-01-12 09:50:00,6.58,6.59,6.57,6.59,32000.0,5.7721,5.7808,5.7633,5.7808,32000.0
2011-01-12 09:55:00,6.59,6.59,6.58,6.59,72000.0,5.7808,5.7808,5.7721,5.7808,72000.0
2011-01-12 10:00:00,6.59,6.59,6.58,6.59,43200.0,5.7808,5.7808,5.7721,5.7808,43200.0
2011-01-12 10:05:00,6.59,6.6,6.59,6.59,48000.0,5.7808,5.7896,5.7808,5.7808,48000.0
2011-01-12 10:10:00,6.59,6.6,6.59,6.59,33600.0,5.7808,5.7896,5.7808,5.7808,33600.0
2011-01-12 10:15:00,6.59,6.6,6.58,6.59,111200.0,5.7808,5.7896,5.7721,5.7808,111200.0
2011-01-12 10:20:00,6.6,6.6,6.59,6.59,83200.0,5.7896,5.7896,5.7808,5.7808,83200.0
2011-01-12 10:25:00,6.59,6.6,6.59,6.59,40000.0,5.7808,5.7896,5.7808,5.7808,40000.0
2011-01-12 10:30:00,6.59,6.6,6.59,6.59,112000.0,5.7808,5.7896,5.7808,5.7808,112000.0
2011-01-12 10:35:00,6.59,6.59,6.59,6.59,66400.0,5.7808,5.7808,5.7808,5.7808,66400.0
2011-01-12 10:40:00,6.59,6.59,6.58,6.59,36800.0,5.7808,5.7808,5.7721,5.7808,36800.0
2011-01-12 10:45:00,6.59,6.59,6.58,6.58,38400.0,5.7808,5.7808,5.7721,5.7721,38400.0
2011-01-12 10:50:00,6.58,6.58,6.58,6.58,21600.0,5.7721,5.7721,5.7721,5.7721,21600.0
2011-01-12 10:55:00,6.59,6.6,6.59,6.59,64000.0,5.7808,5.7896,5.7808,5.7808,64000.0
2011-01-12 11:00:00,6.59,6.6,6.59,6.59,173600.0,5.7808,5.7896,5.7808,5.7808,173600.0
2011-01-12 11:05:00,6.59,6.59,6.58,6.59,193600.0,5.7808,5.7808,5.7721,5.7808,193600.0
2011-01-12 11:10:00,6.59,6.6,6.59,6.6,129600.0,5.7808,5.7896,5.7808,5.7896,129600.0
2011-01-12 11:15:00,6.59,6.6,6.59,6.6,76800.0,5.7808,5.7896,5.7808,5.7896,76800.0
2011-01-12 11:20:00,6.59,6.6,6.59,6.59,42400.0,5.7808,5.7896,5.7808,5.7808,42400.0
2011-01-12 11:25:00,6.59,6.59,6.58,6.58,70400.0,5.7808,5.7808,5.7721,5.7721,70400.0
2011-01-12 11:30:00,6.58,6.58,6.58,6.58,5600.0,5.7721,5.7721,5.7721,5.7721,5600.0
2011-01-12 11:35:00,6.58,6.59,6.58,6.58,73600.0,5.7721,5.7808,5.7721,5.7721,73600.0
2011-01-12 11:40:00,6.59,6.59,6.59,6.59,10400.0,5.7808,5.7808,5.7808,5.7808,10400.0
2011-01-12 11:45:00,6.59,6.59,6.58,6.59,43200.0,5.7808,5.7808,5.7721,5.7808,43200.0
2011-01-12 11:50:00,6.59,6.59,6.58,6.59,197600.0,5.7808,5.7808,5.7721,5.7808,197600.0
2011-01-12 11:55:00,6.59,6.59,6.58,6.58,48000.0,5.7808,5.7808,5.7721,5.7721,48000.0
2011-01-12 12:00:00,6.58,6.58,6.57,6.58,120800.0,5.7721,5.7721,5.7633,5.7721,120800.0
2011-01-12 12:05:00,6.58,6.58,6.58,6.58,24800.0,5.7721,5.7721,5.7721,5.7721,24800.0
2011-01-12 12:10:00,6.58,6.58,6.58,6.58,35200.0,5.7721,5.7721,5.7721,5.7721,35200.0
2011-01-12 12:15:00,6.58,6.59,6.57,6.58,37600.0,5.7721,5.7808,5.7633,5.7721,37600.0
2011-01-12 12:20:00,6.58,6.58,6.57,6.58,234400.0,5.7721,5.7721,5.7633,5.7721,234400.0
2011-01-12 12:25:00,6.58,6.59,6.58,6.59,16000.0,5.7721,5.7808,5.7721,5.7808,16000.0
2011-01-12 12:30:00,6.59,6.59,6.59,6.59,24800.0,5.7808,5.7808,5.7808,5.7808,24800.0
2011-01-12 12:35:00,6.59,6.59,6.58,6.58,17600.0,5.7808,5.7808,5.7721,5.7721,17600.0
2011-01-12 12:40:00,6.59,6.59,6.58,6.59,48000.0,5.7808,5.7808,5.7721,5.7808,48000.0
2011-01-12 12:45:00,6.59,6.59,6.58,6.59,32000.0,5.7808,5.7808,5.7721,5.7808,32000.0
2011-01-12 12:50:00,6.59,6.59,6.58,6.58,102400.0,5.7808,5.7808,5.7721,5.7721,102400.0
2011-01-12 12:55:00,6.58,6.58,6.57,6.57,21600.0,5.7721,5.7721,5.7633,5.7633,21600.0
2011-01-12 13:00:00,6.57,6.58,6.57,6.58,45600.0,5.7633,5.7721,5.7633,5.7721,45600.0
2011-01-12 13:05:00,6.58,6.58,6.58,6.58,13600.0,5.7721,5.7721,5.7721,5.7721,13600.0
2011-01-12 13:10:00,6.58,6.58,6.58,6.58,24000.0,5.7721,5.7721,5.7721,5.7721,24000.0
2011-01-12 13:15:00,6.58,6.59,6.58,6.58,11200.0,5.7721,5.7808,5.7721,5.7721,11200.0
2011-01-12 13:20:00,6.59,6.59,6.58,6.58,49600.0,5.7808,5.7808,5.7721,5.7721,49600.0
2011-01-12 13:25:00,6.58,6.58,6.57,6.58,162400.0,5.7721,5.7721,5.7633,5.7721,162400.0
2011-01-12 13:30:00,6.58,6.58,6.58,6.58,11200.0,5.7721,5.7721,5.7721,5.7721,11200.0
2011-01-12 13:35:00,6.58,6.58,6.58,6.58,15200.0,5.7721,5.7721,5.7721,5.7721,15200.0
2011-01-12 13:40:00,6.58,6.58,6.58,6.58,23200.0,5.7721,5.7721,5.7721,5.7721,23200.0
2011-01-12 13:45:00,6.58,6.58,6.58,6.58,20800.0,5.7721,5.7721,5.7721,5.7721,20800.0
2011-01-12 13:50:00,6.58,6.58,6.58,6.58,38400.0,5.7721,5.7721,5.7721,5.7721,38400.0
2011-01-12 13:55:00,6.58,6.58,6.58,6.58,22400.0,5.7721,5.7721,5.7721,5.7721,22400.0
2011-01-12 14:00:00,6.58,6.58,6.57,6.58,54400.0,5.7721,5.7721,5.7633,5.7721,54400.0
2011-01-12 14:05:00,6.57,6.58,6.57,6.58,25600.0,5.7633,5.7721,5.7633,5.7721,25600.0
2011-01-12 14:10:00,6.58,6.58,6.57,6.58,182400.0,5.7721,5.7721,5.7633,5.7721,182400.0
2011-01-12 14:15:00,6.58,6.58,6.57,6.57,40800.0,5.7721,5.7721,5.7633,5.7633,40800.0
2011-01-12 14:20:00,6.57,6.58,6.57,6.58,31200.0,5.7633,5.7721,5.7633,5.7721,31200.0
2011-01-12 14:25:00,6.58,6.58,6.58,6.58,20000.0,5.7721,5.7721,5.7721,5.7721,20000.0
2011-01-12 14:30:00,6.58,6.58,6.57,6.58,41600.0,5.7721,5.7721,5.7633,5.7721,41600.0
2011-01-12 14:35:00,6.58,6.58,6.57,6.58,14400.0,5.7721,5.7721,5.7633,5.7721,14400.0
2011-01-12 14:40:00,6.57,6.58,6.57,6.57,48000.0,5.7633,5.7721,5.7633,5.7633,48000.0
2011-01-12 14:45:00,6.57,6.57,6.57,6.57,40000.0,5.7633,5.7633,5.7633,5.7633,40000.0
2011-01-12 14:50:00,6.57,6.58,6.57,6.57,23200.0,5.7633,5.7721,5.7633,5.7633,23200.0
2011-01-12 14:55:00,6.57,6.58,6.57,6.58,23200.0,5.7633,5.7721,5.7633,5.7721,23200.0
2011-01-12 15:00:00,6.58,6.58,6.57,6.58,45600.0,5.7721,5.7721,5.7633,5.7721,45600.0
2011-01-12 15:05:00,6.58,6.58,6.57,6.58,246400.0,5.7721,5.7721,5.7633,5.7721,246400.0
2011-01-12 15:10:00,6.58,6.58,6.57,6.58,100000.0,5.7721,5.7721,5.7633,5.7721,100000.0
2011-01-12 15:15:00,6.57,6.58,6.57,6.57,84000.0,5.7633,5.7721,5.7633,5.7633,84000.0
2011-01-12 15:20:00,6.57,6.58,6.57,6.58,218400.0,5.7633,5.7721,5.7633,5.7721,218400.0
2011-01-12 15:25:00,6.58,6.58,6.58,6.58,93600.0,5.7721,5.7721,5.7721,5.7721,93600.0
2011-01-12 15:30:00,6.58,6.58,6.58,6.58,144000.0,5.7721,5.7721,5.7721,5.7721,144000.0
2011-01-12 15:35:00,6.58,6.59,6.58,6.58,124800.0,5.7721,5.7808,5.7721,5.7721,124800.0
2011-01-12 15:40:00,6.58,6.59,6.58,6.58,108800.0,5.7721,5.7808,5.7721,5.7721,108800.0
2011-01-12 15:45:00,6.58,6.59,6.58,6.59,146400.0,5.7721,5.7808,5.7721,5.7808,146400.0
2011-01-12 15:50:00,6.59,6.6,6.59,6.6,142400.0,5.7808,5.7896,5.7808,5.7896,142400.0
2011-01-12 15:55:00,6.6,6.6,6.59,6.6,219200.0,5.7896,5.7896,5.7808,5.7896,219200.0
2011-01-13 09:30:00,6.6,6.62,6.58,6.61,157600.0,5.7896,5.8071,5.7721,5.7984,157600.0
2011-01-13 09:35:00,6.61,6.61,6.59,6.59,54400.0,5.7984,5.7984,5.7808,5.7808,54400.0
2011-01-13 09:40:00,6.59,6.59,6.59,6.59,48000.0,5.7808,5.7808,5.7808,5.7808,48000.0
2011-01-13 09:45:00,6.59,6.59,6.58,6.59,60800.0,5.7808,5.7808,5.7721,5.7808,60800.0
2011-01-13 09:50:00,6.59,6.6,6.59,6.6,84800.0,5.7808,5.7896,5.7808,5.7896,84800.0
2011-01-13 09:55:00,6.6,6.6,6.58,6.59,54400.0,5.7896,5.7896,5.7721,5.7808,54400.0
2011-01-13 10:00:00,6.59,6.59,6.56,6.56,224000.0,5.7808,5.7808,5.7545,5.7545,224000.0
2011-01-13 10:05:00,6.56,6.57,6.56,6.57,34400.0,5.7545,5.7633,5.7545,5.7633,34400.0
2011-01-13 10:10:00,6.57,6.57,6.56,6.56,98400.0,5.7633,5.7633,5.7545,5.7545,98400.0
2011-01-13 10:15:00,6.56,6.57,6.56,6.57,50400.0,5.7545,5.7633,5.7545,5.7633,50400.0
2011-01-13 10:20:00,6.57,6.57,6.56,6.57,24000.0,5.7633,5.7633,5.7545,5.7633,24000.0
2011-01-13 10:25:00,6.57,6.57,6.57,6.57,42400.0,5.7633,5.7633,5.7633,5.7633,42400.0
2011-01-13 10:30:00,6.57,6.58,6.57,6.58,196000.0,5.7633,5.7721,5.7633,5.7721,196000.0
2011-01-13 10:35:00,6.58,6.59,6.58,6.58,113600.0,5.7721,5.7808,5.7721,5.7721,113600.0
2011-01-13 10:40:00,6.58,6.59,6.58,6.58,40000.0,5.7721,5.7808,5.7721,5.7721,40000.0
2011-01-13 10:45:00,6.58,6.59,6.58,6.58,39200.0,5.7721,5.7808,5.7721,5.7721,39200.0
2011-01-13 10:50:00,6.58,6.59,6.58,6.59,80800.0,5.7721,5.7808,5.7721,5.7808,80800.0
2011-01-13 10:55:00,6.59,6.6,6.59,6.6,249600.0,5.7808,5.7896,5.7808,5.7896,249600.0
2011-01-13 11:00:00,6.6,6.6,6.59,6.59,70400.0,5.7896,5.7896,5.7808,5.7808,70400.0
2011-01-13 11:05:00,6.6,6.6,6.59,6.6,52000.0,5.7896,5.7896,5.7808,5.7896,52000.0
2011-01-13 11:10:00,6.6,6.6,6.6,6.6,152000.0,5.7896,5.7896,5.7896,5.7896,152000.0
2011-01-13 11:15:00,6.6,6.61,6.59,6.59,87200.0,5.7896,5.7984,5.7808,5.7808,87200.0
2011-01-13 11:20:00,6.59,6.59,6.59,6.59,52800.0,5.7808,5.7808,5.7808,5.7808,52800.0
2011-01-13 11:25:00,6.59,6.59,6.59,6.59,50400.0,5.7808,5.7808,5.7808,5.7808,50400.0
2011-01-13 11:30:00,6.59,6.6,6.59,6.6,88000.0,5.7808,5.7896,5.7808,5.7896,88000.0
2011-01-13 11:35:00,6.6,6.6,6.59,6.59,57600.0,5.7896,5.7896,5.7808,5.7808,57600.0
2011-01-13 11:40:00,6.59,6.59,6.58,6.58,50400.0,5.7808,5.7808,5.7721,5.7721,50400.0
2011-01-13 11:45:00,6.58,6.59,6.58,6.58,62400.0,5.7721,5.7808,5.7721,5.7721,62400.0
2011-01-13 11:50:00,6.58,6.58,6.57,6.57,95200.0,5.7721,5.7721,5.7633,5.7633,95200.0
2011-01-13 11:55:00,6.57,6.58,6.57,6.57,88800.0,5.7633,5.7721,5.7633,5.7633,88800.0
2011-01-13 12:00:00,6.57,6.59,6.57,6.59,219200.0,5.7633,5.7808,5.7633,5.7808,219200.0
2011-01-13 12:05:00,6.59,6.6,6.59,6.6,39200.0,5.7808,5.7896,5.7808,5.7896,39200.0
2011-01-13 12:10:00,6.6,6.61,6.6,6.6,36000.0,5.7896,5.7984,5.7896,5.7896,36000.0
2011-01-13 12:15:00,6.6,6.6,6.59,6.6,64000.0,5.7896,5.7896,5.7808,5.7896,64000.0
2011-01-13 12:20:00,6.6,6.6,6.59,6.6,22400.0,5.7896,5.7896,5.7808,5.7896,22400.0
2011-01-13 12:25:00,6.6,6.6,6.59,6.59,168800.0,5.7896,5.7896,5.7808,5.7808,168800.0
2011-01-13 12:30:00,6.59,6.6,6.59,6.59,22400.0,5.7808,5.7896,5.7808,5.7808,22400.0
2011-01-13 12:35:00,6.59,6.6,6.59,6.59,32000.0,5.7808,5.7896,5.7808,5.7808,32000.0
2011-01-13 12:40:00,6.6,6.61,6.6,6.6,32000.0,5.7896,5.7984,5.7896,5.7896,32000.0
2011-01-13 12:45:00,6.61,6.61,6.6,6.6,183200.0,5.7984,5.7984,5.7896,5.7896,183200.0
2011-01-13 12:50:00,6.6,6.61,6.6,6.61,52800.0,5.7896,5.7984,5.7896,5.7984,52800.0
2011-01-13 12:55:00,6.61,6.61,6.61,6.61,32800.0,5.7984,5.7984,5.7984,5.7984,32800.0
2011-01-13 13:00:00,6.6,6.61,6.59,6.6,96000.0,5.7896,5.7984,5.7808,5.7896,96000.0
2011-01-13 13:05:00,6.6,6.61,6.6,6.61,40000.0,5.7896,5.7984,5.7896,5.7984,40000.0
2011-01-13 13:10:00,6.61,6.62,6.61,6.62,39200.0,5.7984,5.8071,5.7984,5.8071,39200.0
2011-01-13 13:15:00,6.62,6.62,6.61,6.61,27200.0,5.8071,5.8071,5.7984,5.7984,27200.0
2011-01-13 13:20:00,6.61,6.61,6.61,6.61,44800.0,5.7984,5.7984,5.7984,5.7984,44800.0
2011-01-13 13:25:00,6.61,6.61,6.6,6.6,116000.0,5.7984,5.7984,5.7896,5.7896,116000.0
2011-01-13 13:30:00,6.6,6.6,6.6,6.6,52800.0,5.7896,5.7896,5.7896,5.7896,52800.0
2011-01-13 13:35:00,6.6,6.6,6.6,6.6,68800.0,5.7896,5.7896,5.7896,5.7896,68800.0
2011-01-13 13:40:00,6.6,6.61,6.6,6.61,120000.0,5.7896,5.7984,5.7896,5.7984,120000.0
2011-01-13 13:45:00,6.61,6.61,6.6,6.6,39200.0,5.7984,5.7984,5.7896,5.7896,39200.0
2011-01-13 13:50:00,6.6,6.61,6.6,6.61,31200.0,5.7896,5.7984,5.7896,5.7984,31200.0
2011-01-13 13:55:00,6.61,6.61,6.6,6.6,25600.0,5.7984,5.7984,5.7896,5.7896,25600.0
2011-01-13 14:00:00,6.61,6.61,6.6,6.6,129600.0,5.7984,5.7984,5.7896,5.7896,129600.0
2011-01-13 14:05:00,6.6,6.61,6.6,6.61,43200.0,5.7896,5.7984,5.7896,5.7984,43200.0
2011-01-13 14:10:00,6.6,6.6,6.58,6.58,65600.0,5.7896,5.7896,5.7721,5.7721,65600.0
2011-01-13 14:15:00,6.58,6.59,6.58,6.59,50400.0,5.7721,5.7808,5.7721,5.7808,50400.0
2011-01-13 14:20:00,6.59,6.59,6.58,6.59,45600.0,5.7808,5.7808,5.7721,5.7808,45600.0
2011-01-13 14:25:00,6.59,6.59,6.58,6.59,44800.0,5.7808,5.7808,5.7721,5.7808,44800.0
2011-01-13 14:30:00,6.59,6.59,6.58,6.58,62400.0,5.7808,5.7808,5.7721,5.7721,62400.0
2011-01-13 14:35:00,6.58,6.58,6.58,6.58,58400.0,5.7721,5.7721,5.7721,5.7721,58400.0
2011-01-13 14:40:00,6.58,6.59,6.58,6.58,77600.0,5.7721,5.7808,5.7721,5.7721,77600.0
2011-01-13 14:45:00,6.58,6.58,6.58,6.58,56000.0,5.7721,5.7721,5.7721,5.7721,56000.0
2011-01-13 14:50:00,6.58,6.58,6.57,6.57,100800.0,5.7721,5.7721,5.7633,5.7633,100800.0
2011-01-13 14:55:00,6.57,6.58,6.57,6.57,78400.0,5.7633,5.7721,5.7633,5.7633,78400.0
2011-01-13 15:00:00,6.57,6.58,6.57,6.58,79200.0,5.7633,5.7721,5.7633,5.7721,79200.0
2011-01-13 15:05:00,6.58,6.58,6.57,6.58,54400.0,5.7721,5.7721,5.7633,5.7721,54400.0
2011-01-13 15:10:00,6.58,6.58,6.57,6.58,78400.0,5.7721,5.7721,5.7633,5.7721,78400.0
2011-01-13 15:15:00,6.58,6.58,6.57,6.57,139200.0,5.7721,5.7721,5.7633,5.7633,139200.0
2011-01-13 15:20:00,6.57,6.57,6.56,6.57,88800.0,5.7633,5.7633,5.7545,5.7633,88800.0
2011-01-13 15:25:00,6.57,6.57,6.56,6.56,109600.0,5.7633,5.7633,5.7545,5.7545,109600.0
2011-01-13 15:30:00,6.56,6.56,6.55,6.55,202400.0,5.7545,5.7545,5.7457,5.7457,202400.0
2011-01-13 15:35:00,6.55,6.56,6.55,6.55,287200.0,5.7457,5.7545,5.7457,5.7457,287200.0
2011-01-13 15:40:00,6.55,6.56,6.55,6.56,189600.0,5.7457,5.7545,5.7457,5.7545,189600.0
2011-01-13 15:45:00,6.56,6.57,6.56,6.56,306400.0,5.7545,5.7633,5.7545,5.7545,306400.0
2011-01-13 15:50:00,6.56,6.57,6.56,6.57,182400.0,5.7545,5.7633,5.7545,5.7633,182400.0
2011-01-13 15:55:00,6.57,6.57,6.57,6.57,569600.0,5.7633,5.7633,5.7633,5.7633,569600.0
2011-01-14 09:30:00,6.57,6.58,6.56,6.58,89600.0,5.7633,5.7721,5.7545,5.7721,89600.0
2011-01-14 09:35:00,6.58,6.6,6.56,6.57,64800.0,5.7721,5.7896,5.7545,5.7633,64800.0
2011-01-14 09:40:00,6.57,6.57,6.55,6.55,176000.0,5.7633,5.7633,5.7457,5.7457,176000.0
2011-01-14 09:45:00,6.55,6.56,6.55,6.55,132000.0,5.7457,5.7545,5.7457,5.7457,132000.0
2011-01-14 09:50:00,6.55,6.56,6.55,6.55,97600.0,5.7457,5.7545,5.7457,5.7457,97600.0
2011-01-14 09:55:00,6.55,6.57,6.55,6.57,285600.0,5.7457,5.7633,5.7457,5.7633,285600.0
2011-01-14 10:00:00,6.57,6.59,6.57,6.58,110400.0,5.7633,5.7808,5.7633,5.7721,110400.0
2011-01-14 10:05:00,6.58,6.58,6.56,6.56,119200.0,5.7721,5.7721,5.7545,5.7545,119200.0
2011-01-14 10:10:00,6.56,6.57,6.56,6.56,233600.0,5.7545,5.7633,5.7545,5.7545,233600.0
2011-01-14 10:15:00,6.56,6.57,6.55,6.56,160800.0,5.7545,5.7633,5.7457,5.7545,160800.0
2011-01-14 10:20:00,6.55,6.56,6.54,6.54,419200.0,5.7457,5.7545,5.737,5.737,419200.0
2011-01-14 10:25:00,6.54,6.55,6.54,6.55,272000.0,5.737,5.7457,5.737,5.7457,272000.0
2011-01-14 10:30:00,6.55,6.56,6.54,6.55,139200.0,5.7457,5.7545,5.737,5.7457,139200.0
2011-01-14 10:35:00,6.56,6.56,6.54,6.55,128800.0,5.7545,5.7545,5.737,5.7457,128800.0
2011-01-14 10:40:00,6.54,6.56,6.54,6.56,204800.0,5.737,5.7545,5.737,5.7545,204800.0
2011-01-14 10:45:00,6.56,6.57,6.56,6.56,168000.0,5.7545,5.7633,5.7545,5.7545,168000.0
2011-01-14 10:50:00,6.56,6.56,6.55,6.56,694400.0,5.7545,5.7545,5.7457,5.7545,694400.0
2011-01-14 10:55:00,6.56,6.56,6.55,6.55,178400.0,5.7545,5.7545,5.7457,5.7457,178400.0
2011-01-14 11:00:00,6.55,6.56,6.55,6.56,149600.0,5.7457,5.7545,5.7457,5.7545,149600.0
2011-01-14 11:05:00,6.56,6.57,6.56,6.56,280000.0,5.7545,5.7633,5.7545,5.7545,280000.0
2011-01-14 11:10:00,6.56,6.58,6.56,6.58,260000.0,5.7545,5.7721,5.7545,5.7721,260000.0
2011-01-14 11:15:00,6.58,6.59,6.57,6.59,156800.0,5.7721,5.7808,5.7633,5.7808,156800.0
2011-01-14 11:20:00,6.59,6.59,6.58,6.58,72800.0,5.7808,5.7808,5.7721,5.7721,72800.0
2011-01-14 11:25:00,6.58,6.58,6.57,6.58,103200.0,5.7721,5.7721,5.7633,5.7721,103200.0
2011-01-14 11:30:00,6.57,6.58,6.57,6.57,99200.0,5.7633,5.7721,5.7633,5.7633,99200.0
2011-01-14 11:35:00,6.57,6.58,6.57,6.58,126400.0,5.7633,5.7721,5.7633,5.7721,126400.0
2011-01-14 11:40:00,6.58,6.58,6.57,6.58,74400.0,5.7721,5.7721,5.7633,5.7721,74400.0
2011-01-14 11:45:00,6.58,6.59,6.57,6.58,362400.0,5.7721,5.7808,5.7633,5.7721,362400.0
2011-01-14 11:50:00,6.58,6.58,6.57,6.57,52000.0,5.7721,5.7721,5.7633,5.7633,52000.0
2011-01-14 11:55:00,6.57,6.57,6.57,6.57,65600.0,5.7633,5.7633,5.7633,5.7633,65600.0
2011-01-14 12:00:00,6.57,6.57,6.57,6.57,81600.0,5.7633,5.7633,5.7633,5.7633,81600.0
2011-01-14 12:05:00,6.57,6.57,6.56,6.57,74400.0,5.7633,5.7633,5.7545,5.7633,74400.0
2011-01-14 12:10:00,6.57,6.58,6.56,6.57,232800.0,5.7633,5.7721,5.7545,5.7633,232800.0
2011-01-14 12:15:00,6.58,6.58,6.57,6.57,88000.0,5.7721,5.7721,5.7633,5.7633,88000.0
2011-01-14 12:20:00,6.57,6.57,6.56,6.56,123200.0,5.7633,5.7633,5.7545,5.7545,123200.0
2011-01-14 12:25:00,6.56,6.56,6.55,6.55,97600.0,5.7545,5.7545,5.7457,5.7457,97600.0
2011-01-14 12:30:00,6.55,6.55,6.55,6.55,136000.0,5.7457,5.7457,5.7457,5.7457,136000.0
2011-01-14 12:35:00,6.55,6.55,6.54,6.54,252800.0,5.7457,5.7457,5.737,5.737,252800.0
2011-01-14 12:40:00,6.54,6.54,6.54,6.54,1137600.0,5.737,5.737,5.737,5.737,1137600.0
2011-01-14 12:45:00,6.54,6.55,6.54,6.55,128800.0,5.737,5.7457,5.737,5.7457,128800.0
2011-01-14 12:50:00,6.55,6.55,6.54,6.54,253600.0,5.7457,5.7457,5.737,5.737,253600.0
2011-01-14 12:55:00,6.54,6.54,6.54,6.54,80800.0,5.737,5.737,5.737,5.737,80800.0
2011-01-14 13:00:00,6.54,6.54,6.53,6.54,190400.0,5.737,5.737,5.7282,5.737,190400.0
2011-01-14 13:05:00,6.54,6.54,6.51,6.51,216800.0,5.737,5.737,5.7106,5.7106,216800.0
2011-01-14 13:10:00,6.51,6.51,6.5,6.5,287200.0,5.7106,5.7106,5.7019,5.7019,287200.0
2011-01-14 13:15:00,6.5,6.5,6.5,6.5,121600.0,5.7019,5.7019,5.7019,5.7019,121600.0
2011-01-14 13:20:00,6.5,6.5,6.5,6.5,120800.0,5.7019,5.7019,5.7019,5.7019,120800.0
2011-01-14 13:25:00,6.5,6.5,6.49,6.5,116800.0,5.7019,5.7019,5.6931,5.7019,116800.0
2011-01-14 13:30:00,6.5,6.5,6.5,6.5,114400.0,5.7019,5.7019,5.7019,5.7019,114400.0
2011-01-14 13:35:00,6.5,6.5,6.5,6.5,159200.0,5.7019,5.7019,5.7019,5.7019,159200.0
2011-01-14 13:40:00,6.5,6.5,6.49,6.5,165600.0,5.7019,5.7019,5.6931,5.7019,165600.0
2011-01-14 13:45:00,6.5,6.5,6.49,6.5,53600.0,5.7019,5.7019,5.6931,5.7019,53600.0
2011-01-14 13:50:00,6.5,6.5,6.5,6.5,89600.0,5.7019,5.7019,5.7019,5.7019,89600.0
2011-01-14 13:55:00,6.5,6.5,6.5,6.5,197600.0,5.7019,5.7019,5.7019,5.7019,197600.0
2011-01-14 14:00:00,6.49,6.5,6.49,6.5,101600.0,5.6931,5.7019,5.6931,5.7019,101600.0
2011-01-14 14:05:00,6.5,6.5,6.5,6.5,186400.0,5.7019,5.7019,5.7019,5.7019,186400.0
2011-01-14 14:10:00,6.5,6.5,6.5,6.5,96000.0,5.7019,5.7019,5.7019,5.7019,96000.0
2011-01-14 14:15:00,6.5,6.5,6.5,6.5,192000.0,5.7019,5.7019,5.7019,5.7019,192000.0
2011-01-14 14:20:00,6.5,6.5,6.5,6.5,107200.0,5.7019,5.7019,5.7019,5.7019,107200.0
2011-01-14 14:25:00,6.5,6.5,6.5,6.5,100800.0,5.7019,5.7019,5.7019,5.7019,100800.0
2011-01-14 14:30:00,6.5,6.5,6.5,6.5,174400.0,5.7019,5.7019,5.7019,5.7019,174400.0
2011-01-14 14:35:00,6.5,6.5,6.5,6.5,89600.0,5.7019,5.7019,5.7019,5.7019,89600.0
2011-01-14 14:40:00,6.5,6.5,6.5,6.5,92000.0,5.7019,5.7019,5.7019,5.7019,92000.0
2011-01-14 14:45:00,6.5,6.5,6.5,6.5,169600.0,5.7019,5.7019,5.7019,5.7019,169600.0
2011-01-14 14:50:00,6.5,6.5,6.5,6.5,104000.0,5.7019,5.7019,5.7019,5.7019,104000.0
2011-01-14 14:55:00,6.5,6.5,6.5,6.5,172800.0,5.7019,5.7019,5.7019,5.7019,172800.0
2011-01-14 15:00:00,6.5,6.5,6.5,6.5,113600.0,5.7019,5.7019,5.7019,5.7019,113600.0
2011-01-14 15:05:00,6.5,6.5,6.5,6.5,99200.0,5.7019,5.7019,5.7019,5.7019,99200.0
2011-01-14 15:10:00,6.5,6.5,6.5,6.5,160000.0,5.7019,5.7019,5.7019,5.7019,160000.0
2011-01-14 15:15:00,6.5,6.51,6.5,6.5,337600.0,5.7019,5.7106,5.7019,5.7019,337600.0
2011-01-14 15:20:00,6.5,6.5,6.5,6.5,157600.0,5.7019,5.7019,5.7019,5.7019,157600.0
2011-01-14 15:25:00,6.5,6.5,6.49,6.5,401600.0,5.7019,5.7019,5.6931,5.7019,401600.0
2011-01-14 15:30:00,6.5,6.51,6.5,6.5,836000.0,5.7019,5.7106,5.7019,5.7019,836000.0
2011-01-14 15:35:00,6.5,6.51,6.5,6.51,408800.0,5.7019,5.7106,5.7019,5.7106,408800.0
2011-01-14 15:40:00,6.51,6.52,6.51,6.52,171200.0,5.7106,5.7194,5.7106,5.7194,171200.0
2011-01-14 15:45:00,6.52,6.54,6.52,6.54,315200.0,5.7194,5.737,5.7194,5.737,315200.0
2011-01-14 15:50:00,6.54,6.54,6.53,6.54,495200.0,5.737,5.737,5.7282,5.737,495200.0
2011-01-14 15:55:00,6.54,6.54,6.53,6.53,857600.0,5.737,5.737,5.7282,5.7282,857600.0
2011-01-18 09:30:00,6.54,6.64,6.54,6.62,211200.0,5.737,5.8247,5.737,5.8071,211200.0
2011-01-18 09:35:00,6.62,6.65,6.61,6.64,290400.0,5.8071,5.8335,5.7984,5.8247,290400.0
2011-01-18 09:40:00,6.64,6.65,6.63,6.63,135200.0,5.8247,5.8335,5.8159,5.8159,135200.0
2011-01-18 09:45:00,6.63,6.64,6.62,6.63,367200.0,5.8159,5.8247,5.8071,5.8159,367200.0
2011-01-18 09:50:00,6.63,6.65,6.63,6.64,215200.0,5.8159,5.8335,5.8159,5.8247,215200.0
2011-01-18 09:55:00,6.63,6.66,6.63,6.66,203200.0,5.8159,5.8422,5.8159,5.8422,203200.0
2011-01-18 10:00:00,6.66,6.67,6.65,6.67,193600.0,5.8422,5.851,5.8335,5.851,193600.0
2011-01-18 10:05:00,6.67,6.68,6.65,6.65,151200.0,5.851,5.8598,5.8335,5.8335,151200.0
2011-01-18 10:10:00,6.65,6.66,6.65,6.66,109600.0,5.8335,5.8422,5.8335,5.8422,109600.0
2011-01-18 10:15:00,6.67,6.67,6.66,6.66,75200.0,5.851,5.851,5.8422,5.8422,75200.0
2011-01-18 10:20:00,6.66,6.67,6.66,6.66,96800.0,5.8422,5.851,5.8422,5.8422,96800.0
2011-01-18 10:25:00,6.65,6.66,6.65,6.65,128800.0,5.8335,5.8422,5.8335,5.8335,128800.0
2011-01-18 10:30:00,6.65,6.65,6.63,6.63,192000.0,5.8335,5.8335,5.8159,5.8159,192000.0
2011-01-18 10:35:00,6.63,6.63,6.62,6.62,100000.0,5.8159,5.8159,5.8071,5.8071,100000.0
2011-01-18 10:40:00,6.62,6.63,6.62,6.62,256000.0,5.8071,5.8159,5.8071,5.8071,256000.0
2011-01-18 10:45:00,6.62,6.63,6.61,6.62,126400.0,5.8071,5.8159,5.7984,5.8071,126400.0
2011-01-18 10:50:00,6.62,6.62,6.61,6.62,32800.0,5.8071,5.8071,5.7984,5.8071,32800.0
2011-01-18 10:55:00,6.62,6.62,6.61,6.61,111200.0,5.8071,5.8071,5.7984,5.7984,111200.0
2011-01-18 11:00:00,6.62,6.64,6.61,6.64,473600.0,5.8071,5.8247,5.7984,5.8247,473600.0
2011-01-18 11:05:00,6.64,6.66,6.64,6.66,112000.0,5.8247,5.8422,5.8247,5.8422,112000.0
2011-01-18 11:10:00,6.66,6.66,6.66,6.66,68000.0,5.8422,5.8422,5.8422,5.8422,68000.0
2011-01-18 11:15:00,6.66,6.66,6.66,6.66,90400.0,5.8422,5.8422,5.8422,5.8422,90400.0
2011-01-18 11:20:00,6.66,6.68,6.66,6.68,284800.0,5.8422,5.8598,5.8422,5.8598,284800.0
2011-01-18 11:25:00,6.68,6.68,6.68,6.68,45600.0,5.8598,5.8598,5.8598,5.8598,45600.0
2011-01-18 11:30:00,6.68,6.68,6.67,6.68,83200.0,5.8598,5.8598,5.851,5.8598,83200.0
2011-01-18 11:35:00,6.67,6.67,6.66,6.66,62400.0,5.851,5.851,5.8422,5.8422,62400.0
2011-01-18 11:40:00,6.66,6.66,6.66,6.66,62400.0,5.8422,5.8422,5.8422,5.8422,62400.0
2011-01-18 11:45:00,6.66,6.67,6.66,6.66,83200.0,5.8422,5.851,5.8422,5.8422,83200.0
2011-01-18 11:50:00,6.66,6.66,6.65,6.65,68800.0,5.8422,5.8422,5.8335,5.8335,68800.0
2011-01-18 11:55:00,6.65,6.66,6.65,6.65,60000.0,5.8335,5.8422,5.8335,5.8335,60000.0
2011-01-18 12:00:00,6.65,6.65,6.64,6.64,75200.0,5.8335,5.8335,5.8247,5.8247,75200.0
2011-01-18 12:05:00,6.64,6.65,6.64,6.65,49600.0,5.8247,5.8335,5.8247,5.8335,49600.0
2011-01-18 12:10:00,6.65,6.66,6.65,6.66,63200.0,5.8335,5.8422,5.8335,5.8422,63200.0
2011-01-18 12:15:00,6.66,6.67,6.66,6.67,62400.0,5.8422,5.851,5.8422,5.851,62400.0
2011-01-18 12:20:00,6.67,6.67,6.66,6.66,56800.0,5.851,5.851,5.8422,5.8422,56800.0
2011-01-18 12:25:00,6.66,6.67,6.66,6.66,36000.0,5.8422,5.851,5.8422,5.8422,36000.0
2011-01-18 12:30:00,6.66,6.67,6.66,6.66,70400.0,5.8422,5.851,5.8422,5.8422,70400.0
2011-01-18 12:35:00,6.67,6.68,6.67,6.67,52800.0,5.851,5.8598,5.851,5.851,52800.0
2011-01-18 12:40:00,6.67,6.68,6.67,6.67,54400.0,5.851,5.8598,5.851,5.851,54400.0
2011-01-18 12:45:00,6.67,6.68,6.67,6.68,115200.0,5.851,5.8598,5.851,5.8598,115200.0
2011-01-18 12:50:00,6.68,6.69,6.68,6.69,120000.0,5.8598,5.8685,5.8598,5.8685,120000.0
2011-01-18 12:55:00,6.69,6.7,6.69,6.69,68000.0,5.8685,5.8773,5.8685,5.8685,68000.0
2011-01-18 13:00:00,6.7,6.7,6.69,6.7,57600.0,5.8773,5.8773,5.8685,5.8773,57600.0
2011-01-18 13:05:00,6.7,6.71,6.7,6.7,55200.0,5.8773,5.8861,5.8773,5.8773,55200.0
2011-01-18 13:10:00,6.7,6.71,6.7,6.71,100000.0,5.8773,5.8861,5.8773,5.8861,100000.0
2011-01-18 13:15:00,6.71,6.71,6.7,6.7,66400.0,5.8861,5.8861,5.8773,5.8773,66400.0
2011-01-18 13:20:00,6.7,6.71,6.7,6.7,44800.0,5.8773,5.8861,5.8773,5.8773,44800.0
2011-01-18 13:25:00,6.7,6.7,6.69,6.69,66400.0,5.8773,5.8773,5.8685,5.8685,66400.0
2011-01-18 13:30:00,6.69,6.69,6.69,6.69,83200.0,5.8685,5.8685,5.8685,5.8685,83200.0
2011-01-18 13:35:00,6.69,6.69,6.68,6.68,119200.0,5.8685,5.8685,5.8598,5.8598,119200.0
2011-01-18 13:40:00,6.68,6.69,6.68,6.69,77600.0,5.8598,5.8685,5.8598,5.8685,77600.0
2011-01-18 13:45:00,6.69,6.69,6.68,6.68,83200.0,5.8685,5.8685,5.8598,5.8598,83200.0
2011-01-18 13:50:00,6.68,6.68,6.68,6.68,56000.0,5.8598,5.8598,5.8598,5.8598,56000.0
2011-01-18 13:55:00,6.68,6.68,6.68,6.68,60800.0,5.8598,5.8598,5.8598,5.8598,60800.0
2011-01-18 14:00:00,6.68,6.69,6.68,6.68,98400.0,5.8598,5.8685,5.8598,5.8598,98400.0
2011-01-18 14:05:00,6.69,6.71,6.69,6.71,72800.0,5.8685,5.8861,5.8685,5.8861,72800.0
2011-01-18 14:10:00,6.71,6.71,6.7,6.7,52000.0,5.8861,5.8861,5.8773,5.8773,52000.0
2011-01-18 14:15:00,6.7,6.7,6.69,6.7,57600.0,5.8773,5.8773,5.8685,5.8773,57600.0
2011-01-18 14:20:00,6.7,6.7,6.69,6.69,51200.0,5.8773,5.8773,5.8685,5.8685,51200.0
2011-01-18 14:25:00,6.69,6.69,6.69,6.69,69600.0,5.8685,5.8685,5.8685,5.8685,69600.0
2011-01-18 14:30:00,6.69,6.69,6.68,6.68,56000.0,5.8685,5.8685,5.8598,5.8598,56000.0
2011-01-18 14:35:00,6.68,6.69,6.68,6.68,78400.0,5.8598,5.8685,5.8598,5.8598,78400.0
2011-01-18 14:40:00,6.68,6.68,6.67,6.67,120000.0,5.8598,5.8598,5.851,5.851,120000.0
2011-01-18 14:45:00,6.67,6.68,6.67,6.68,59200.0,5.851,5.8598,5.851,5.8598,59200.0
2011-01-18 14:50:00,6.68,6.69,6.68,6.69,48800.0,5.8598,5.8685,5.8598,5.8685,48800.0
2011-01-18 14:55:00,6.69,6.69,6.68,6.68,45600.0,5.8685,5.8685,5.8598,5.8598,45600.0
2011-01-18 15:00:00,6.68,6.68,6.68,6.68,118400.0,5.8598,5.8598,5.8598,5.8598,118400.0
2011-01-18 15:05:00,6.68,6.68,6.67,6.67,100800.0,5.8598,5.8598,5.851,5.851,100800.0
2011-01-18 15:10:00,6.67,6.68,6.67,6.67,111200.0,5.851,5.8598,5.851,5.851,111200.0
2011-01-18 15:15:00,6.67,6.68,6.67,6.68,246400.0,5.851,5.8598,5.851,5.8598,246400.0
2011-01-18 15:20:00,6.68,6.68,6.68,6.68,136800.0,5.8598,5.8598,5.8598,5.8598,136800.0
2011-01-18 15:25:00,6.68,6.68,6.67,6.67,188800.0,5.8598,5.8598,5.851,5.851,188800.0
2011-01-18 15:30:00,6.67,6.67,6.66,6.67,180800.0,5.851,5.851,5.8422,5.851,180800.0
2011-01-18 15:35:00,6.67,6.67,6.66,6.67,273600.0,5.851,5.851,5.8422,5.851,273600.0
2011-01-18 15:40:00,6.67,6.67,6.66,6.66,203200.0,5.851,5.851,5.8422,5.8422,203200.0
2011-01-18 15:45:00,6.66,6.66,6.65,6.65,373600.0,5.8422,5.8422,5.8335,5.8335,373600.0
2011-01-18 15:50:00,6.65,6.65,6.65,6.65,262400.0,5.8335,5.8335,5.8335,5.8335,262400.0
2011-01-18 15:55:00,6.65,6.65,6.61,6.61,1411200.0,5.8335,5.8335,5.7984,5.7984,1411200.0
2011-01-19 09:30:00,6.59,6.59,6.32,6.48,1151200.0,5.7808,5.7808,5.544,5.6843,1151200.0
2011-01-19 09:35:00,6.48,6.57,6.46,6.48,560000.0,5.6843,5.7633,5.6668,5.6843,560000.0
2011-01-19 09:40:00,6.48,6.55,6.48,6.55,716800.0,5.6843,5.7457,5.6843,5.7457,716800.0
2011-01-19 09:45:00,6.55,6.56,6.51,6.52,320800.0,5.7457,5.7545,5.7106,5.7194,320800.0
2011-01-19 09:50:00,6.52,6.53,6.51,6.52,558400.0,5.7194,5.7282,5.7106,5.7194,558400.0
2011-01-19 09:55:00,6.52,6.55,6.52,6.55,449600.0,5.7194,5.7457,5.7194,5.7457,449600.0
2011-01-19 10:00:00,6.55,6.61,6.54,6.57,444800.0,5.7457,5.7984,5.737,5.7633,444800.0
2011-01-19 10:05:00,6.57,6.6,6.56,6.57,150400.0,5.7633,5.7896,5.7545,5.7633,150400.0
2011-01-19 10:10:00,6.57,6.57,6.55,6.56,289600.0,5.7633,5.7633,5.7457,5.7545,289600.0
2011-01-19 10:15:00,6.55,6.56,6.54,6.54,181600.0,5.7457,5.7545,5.737,5.737,181600.0
2011-01-19 10:20:00,6.54,6.55,6.53,6.54,166400.0,5.737,5.7457,5.7282,5.737,166400.0
2011-01-19 10:25:00,6.53,6.54,6.5,6.51,142400.0,5.7282,5.737,5.7019,5.7106,142400.0
2011-01-19 10:30:00,6.51,6.51,6.49,6.5,516800.0,5.7106,5.7106,5.6931,5.7019,516800.0
2011-01-19 10:35:00,6.5,6.51,6.49,6.5,500000.0,5.7019,5.7106,5.6931,5.7019,500000.0
2011-01-19 10:40:00,6.5,6.51,6.48,6.5,436000.0,5.7019,5.7106,5.6843,5.7019,436000.0
2011-01-19 10:45:00,6.5,6.51,6.49,6.5,272800.0,5.7019,5.7106,5.6931,5.7019,272800.0
2011-01-19 10:50:00,6.5,6.52,6.5,6.52,184000.0,5.7019,5.7194,5.7019,5.7194,184000.0
2011-01-19 10:55:00,6.52,6.52,6.5,6.51,426400.0,5.7194,5.7194,5.7019,5.7106,426400.0
2011-01-19 11:00:00,6.5,6.53,6.5,6.53,158400.0,5.7019,5.7282,5.7019,5.7282,158400.0
2011-01-19 11:05:00,6.53,6.55,6.53,6.54,279200.0,5.7282,5.7457,5.7282,5.737,279200.0
2011-01-19 11:10:00,6.55,6.55,6.53,6.53,152800.0,5.7457,5.7457,5.7282,5.7282,152800.0
2011-01-19 11:15:00,6.53,6.54,6.53,6.54,94400.0,5.7282,5.737,5.7282,5.737,94400.0
2011-01-19 11:20:00,6.53,6.54,6.53,6.53,123200.0,5.7282,5.737,5.7282,5.7282,123200.0
2011-01-19 11:25:00,6.53,6.54,6.53,6.53,52000.0,5.7282,5.737,5.7282,5.7282,52000.0
2011-01-19 11:30:00,6.53,6.54,6.53,6.54,67200.0,5.7282,5.737,5.7282,5.737,67200.0
2011-01-19 11:35:00,6.54,6.55,6.54,6.55,61600.0,5.737,5.7457,5.737,5.7457,61600.0
2011-01-19 11:40:00,6.55,6.55,6.54,6.54,89600.0,5.7457,5.7457,5.737,5.737,89600.0
2011-01-19 11:45:00,6.54,6.54,6.53,6.53,138400.0,5.737,5.737,5.7282,5.7282,138400.0
2011-01-19 11:50:00,6.53,6.53,6.53,6.53,102400.0,5.7282,5.7282,5.7282,5.7282,102400.0
2011-01-19 11:55:00,6.53,6.55,6.53,6.55,240000.0,5.7282,5.7457,5.7282,5.7457,240000.0
2011-01-19 12:00:00,6.55,6.55,6.54,6.54,162400.0,5.7457,5.7457,5.737,5.737,162400.0
2011-01-19 12:05:00,6.54,6.55,6.54,6.55,176800.0,5.737,5.7457,5.737,5.7457,176800.0
2011-01-19 12:10:00,6.55,6.56,6.55,6.55,144800.0,5.7457,5.7545,5.7457,5.7457,144800.0
2011-01-19 12:15:00,6.54,6.55,6.53,6.53,195200.0,5.737,5.7457,5.7282,5.7282,195200.0
2011-01-19 12:20:00,6.53,6.54,6.53,6.54,92800.0,5.7282,5.737,5.7282,5.737,92800.0
2011-01-19 12:25:00,6.54,6.54,6.52,6.52,96800.0,5.737,5.737,5.7194,5.7194,96800.0
2011-01-19 12:30:00,6.52,6.52,6.5,6.5,60000.0,5.7194,5.7194,5.7019,5.7019,60000.0
2011-01-19 12:35:00,6.5,6.51,6.5,6.51,88000.0,5.7019,5.7106,5.7019,5.7106,88000.0
2011-01-19 12:40:00,6.51,6.51,6.5,6.5,93600.0,5.7106,5.7106,5.7019,5.7019,93600.0
2011-01-19 12:45:00,6.5,6.51,6.5,6.5,105600.0,5.7019,5.7106,5.7019,5.7019,105600.0
2011-01-19 12:50:00,6.5,6.52,6.5,6.51,153600.0,5.7019,5.7194,5.7019,5.7106,153600.0
2011-01-19 12:55:00,6.52,6.52,6.51,6.52,255200.0,5.7194,5.7194,5.7106,5.7194,255200.0
2011-01-19 13:00:00,6.52,6.52,6.5,6.51,196800.0,5.7194,5.7194,5.7019,5.7106,196800.0
2011-01-19 13:05:00,6.51,6.52,6.51,6.52,59200.0,5.7106,5.7194,5.7106,5.7194,59200.0
2011-01-19 13:10:00,6.52,6.53,6.52,6.53,69600.0,5.7194,5.7282,5.7194,5.7282,69600.0
2011-01-19 13:15:00,6.53,6.53,6.53,6.53,125600.0,5.7282,5.7282,5.7282,5.7282,125600.0
2011-01-19 13:20:00,6.53,6.53,6.51,6.52,130400.0,5.7282,5.7282,5.7106,5.7194,130400.0
2011-01-19 13:25:00,6.52,6.53,6.51,6.52,66400.0,5.7194,5.7282,5.7106,5.7194,66400.0
2011-01-19 13:30:00,6.52,6.52,6.51,6.52,156000.0,5.7194,5.7194,5.7106,5.7194,156000.0
2011-01-19 13:35:00,6.52,6.53,6.52,6.52,138400.0,5.7194,5.7282,5.7194,5.7194,138400.0
2011-01-19 13:40:00,6.52,6.52,6.51,6.52,76800.0,5.7194,5.7194,5.7106,5.7194,76800.0
2011-01-19 13:45:00,6.52,6.52,6.51,6.51,110400.0,5.7194,5.7194,5.7106,5.7106,110400.0
2011-01-19 13:50:00,6.51,6.52,6.51,6.51,132800.0,5.7106,5.7194,5.7106,5.7106,132800.0
2011-01-19 13:55:00,6.52,6.53,6.51,6.53,101600.0,5.7194,5.7282,5.7106,5.7282,101600.0
2011-01-19 14:00:00,6.53,6.53,6.52,6.52,111200.0,5.7282,5.7282,5.7194,5.7194,111200.0
2011-01-19 14:05:00,6.52,6.53,6.52,6.52,84000.0,5.7194,5.7282,5.7194,5.7194,84000.0
2011-01-19 14:10:00,6.52,6.54,6.52,6.53,183200.0,5.7194,5.737,5.7194,5.7282,183200.0
2011-01-19 14:15:00,6.53,6.54,6.53,6.54,131200.0,5.7282,5.737,5.7282,5.737,131200.0
2011-01-19 14:20:00,6.54,6.55,6.54,6.55,91200.0,5.737,5.7457,5.737,5.7457,91200.0
2011-01-19 14:25:00,6.54,6.56,6.54,6.55,156000.0,5.737,5.7545,5.737,5.7457,156000.0
2011-01-19 14:30:00,6.55,6.57,6.55,6.57,402400.0,5.7457,5.7633,5.7457,5.7633,402400.0
2011-01-19 14:35:00,6.57,6.58,6.57,6.58,182400.0,5.7633,5.7721,5.7633,5.7721,182400.0
2011-01-19 14:40:00,6.57,6.58,6.56,6.57,381600.0,5.7633,5.7721,5.7545,5.7633,381600.0
2011-01-19 14:45:00,6.57,6.58,6.57,6.58,143200.0,5.7633,5.7721,5.7633,5.7721,143200.0
2011-01-19 14:50:00,6.58,6.58,6.56,6.57,172000.0,5.7721,5.7721,5.7545,5.7633,172000.0
2011-01-19 14:55:00,6.57,6.57,6.56,6.57,242400.0,5.7633,5.7633,5.7545,5.7633,242400.0
2011-01-19 15:00:00,6.57,6.58,6.57,6.57,149600.0,5.7633,5.7721,5.7633,5.7633,149600.0
2011-01-19 15:05:00,6.58,6.58,6.57,6.57,252800.0,5.7721,5.7721,5.7633,5.7633,252800.0
2011-01-19 15:10:00,6.57,6.57,6.56,6.56,277600.0,5.7633,5.7633,5.7545,5.7545,277600.0
2011-01-19 15:15:00,6.56,6.58,6.56,6.57,152000.0,5.7545,5.7721,5.7545,5.7633,152000.0
2011-01-19 15:20:00,6.57,6.58,6.57,6.58,184800.0,5.7633,5.7721,5.7633,5.7721,184800.0
2011-01-19 15:25:00,6.58,6.59,6.58,6.59,192000.0,5.7721,5.7808,5.7721,5.7808,192000.0
2011-01-19 15:30:00,6.59,6.6,6.58,6.59,392800.0,5.7808,5.7896,5.7721,5.7808,392800.0
2011-01-19 15:35:00,6.59,6.61,6.59,6.6,341600.0,5.7808,5.7984,5.7808,5.7896,341600.0
2011-01-19 15:40:00,6.6,6.6,6.59,6.6,237600.0,5.7896,5.7896,5.7808,5.7896,237600.0
2011-01-19 15:45:00,6.6,6.61,6.6,6.61,480800.0,5.7896,5.7984,5.7896,5.7984,480800.0
2011-01-19 15:50:00,6.61,6.63,6.61,6.62,746400.0,5.7984,5.8159,5.7984,5.8071,746400.0
2011-01-19 15:55:00,6.63,6.63,6.61,6.61,1305600.0,5.8159,5.8159,5.7984,5.7984,1305600.0
2011-01-20 09:30:00,6.64,6.68,6.6,6.6,272000.0,5.8247,5.8598,5.7896,5.7896,272000.0
2011-01-20 09:35:00,6.61,6.61,6.56,6.57,71200.0,5.7984,5.7984,5.7545,5.7633,71200.0
2011-01-20 09:40:00,6.57,6.58,6.56,6.56,77600.0,5.7633,5.7721,5.7545,5.7545,77600.0
2011-01-20 09:45:00,6.56,6.57,6.54,6.54,1583200.0,5.7545,5.7633,5.737,5.737,1583200.0
2011-01-20 09:50:00,6.54,6.58,6.54,6.58,183200.0,5.737,5.7721,5.737,5.7721,183200.0
2011-01-20 09:55:00,6.58,6.58,6.53,6.54,1781600.0,5.7721,5.7721,5.7282,5.737,1781600.0
2011-01-20 10:00:00,6.54,6.55,6.54,6.54,124000.0,5.737,5.7457,5.737,5.737,124000.0
2011-01-20 10:05:00,6.54,6.54,6.51,6.51,127200.0,5.737,5.737,5.7106,5.7106,127200.0
2011-01-20 10:10:00,6.52,6.52,6.51,6.52,131200.0,5.7194,5.7194,5.7106,5.7194,131200.0
2011-01-20 10:15:00,6.52,6.54,6.52,6.53,99200.0,5.7194,5.737,5.7194,5.7282,99200.0
2011-01-20 10:20:00,6.52,6.53,6.52,6.52,75200.0,5.7194,5.7282,5.7194,5.7194,75200.0
2011-01-20 10:25:00,6.53,6.54,6.51,6.54,85600.0,5.7282,5.737,5.7106,5.737,85600.0
2011-01-20 10:30:00,6.54,6.54,6.52,6.54,92000.0,5.737,5.737,5.7194,5.737,92000.0
2011-01-20 10:35:00,6.54,6.55,6.53,6.53,114400.0,5.737,5.7457,5.7282,5.7282,114400.0
2011-01-20 10:40:00,6.53,6.54,6.53,6.53,405600.0,5.7282,5.737,5.7282,5.7282,405600.0
2011-01-20 10:45:00,6.53,6.55,6.53,6.55,268000.0,5.7282,5.7457,5.7282,5.7457,268000.0
2011-01-20 10:50:00,6.55,6.55,6.53,6.53,424800.0,5.7457,5.7457,5.7282,5.7282,424800.0
2011-01-20 10:55:00,6.53,6.53,6.52,6.53,509600.0,5.7282,5.7282,5.7194,5.7282,509600.0
2011-01-20 11:00:00,6.53,6.53,6.52,6.53,123200.0,5.7282,5.7282,5.7194,5.7282,123200.0
2011-01-20 11:05:00,6.53,6.54,6.53,6.53,105600.0,5.7282,5.737,5.7282,5.7282,105600.0
2011-01-20 11:10:00,6.53,6.54,6.53,6.54,155200.0,5.7282,5.737,5.7282,5.737,155200.0
2011-01-20 11:15:00,6.54,6.54,6.54,6.54,68800.0,5.737,5.737,5.737,5.737,68800.0
2011-01-20 11:20:00,6.54,6.54,6.53,6.54,156000.0,5.737,5.737,5.7282,5.737,156000.0
2011-01-20 11:25:00,6.54,6.54,6.53,6.54,275200.0,5.737,5.737,5.7282,5.737,275200.0
2011-01-20 11:30:00,6.54,6.54,6.53,6.54,192000.0,5.737,5.737,5.7282,5.737,192000.0
2011-01-20 11:35:00,6.54,6.55,6.54,6.55,140000.0,5.737,5.7457,5.737,5.7457,140000.0
2011-01-20 11:40:00,6.55,6.55,6.55,6.55,133600.0,5.7457,5.7457,5.7457,5.7457,133600.0
2011-01-20 11:45:00,6.55,6.56,6.55,6.56,252000.0,5.7457,5.7545,5.7457,5.7545,252000.0
2011-01-20 11:50:00,6.56,6.56,6.55,6.56,110400.0,5.7545,5.7545,5.7457,5.7545,110400.0
2011-01-20 11:55:00,6.56,6.57,6.56,6.57,40000.0,5.7545,5.7633,5.7545,5.7633,40000.0
2011-01-20 12:00:00,6.57,6.57,6.56,6.56,120800.0,5.7633,5.7633,5.7545,5.7545,120800.0
2011-01-20 12:05:00,6.56,6.57,6.56,6.57,28800.0,5.7545,5.7633,5.7545,5.7633,28800.0
2011-01-20 12:10:00,6.57,6.57,6.56,6.56,128000.0,5.7633,5.7633,5.7545,5.7545,128000.0
2011-01-20 12:15:00,6.56,6.56,6.56,6.56,131200.0,5.7545,5.7545,5.7545,5.7545,131200.0
2011-01-20 12:20:00,6.56,6.56,6.54,6.54,130400.0,5.7545,5.7545,5.737,5.737,130400.0
2011-01-20 12:25:00,6.55,6.55,6.53,6.53,99200.0,5.7457,5.7457,5.7282,5.7282,99200.0
2011-01-20 12:30:00,6.53,6.54,6.53,6.54,167200.0,5.7282,5.737,5.7282,5.737,167200.0
2011-01-20 12:35:00,6.53,6.55,6.53,6.54,24800.0,5.7282,5.7457,5.7282,5.737,24800.0
2011-01-20 12:40:00,6.54,6.55,6.54,6.54,187200.0,5.737,5.7457,5.737,5.737,187200.0
2011-01-20 12:45:00,6.54,6.54,6.53,6.54,28000.0,5.737,5.737,5.7282,5.737,28000.0
2011-01-20 12:50:00,6.54,6.55,6.54,6.55,187200.0,5.737,5.7457,5.737,5.7457,187200.0
2011-01-20 12:55:00,6.55,6.56,6.55,6.56,26400.0,5.7457,5.7545,5.7457,5.7545,26400.0
2011-01-20 13:00:00,6.56,6.56,6.55,6.55,172000.0,5.7545,5.7545,5.7457,5.7457,172000.0
2011-01-20 13:05:00,6.55,6.56,6.55,6.56,74400.0,5.7457,5.7545,5.7457,5.7545,74400.0
2011-01-20 13:10:00,6.56,6.57,6.56,6.57,361600.0,5.7545,5.7633,5.7545,5.7633,361600.0
2011-01-20 13:15:00,6.56,6.57,6.56,6.57,48800.0,5.7545,5.7633,5.7545,5.7633,48800.0
2011-01-20 13:20:00,6.57,6.57,6.56,6.57,100000.0,5.7633,5.7633,5.7545,5.7633,100000.0
2011-01-20 13:25:00,6.57,6.57,6.56,6.57,25600.0,5.7633,5.7633,5.7545,5.7633,25600.0
2011-01-20 13:30:00,6.56,6.57,6.56,6.56,34400.0,5.7545,5.7633,5.7545,5.7545,34400.0
2011-01-20 13:35:00,6.56,6.57,6.56,6.57,60800.0,5.7545,5.7633,5.7545,5.7633,60800.0
2011-01-20 13:40:00,6.57,6.57,6.56,6.56,58400.0,5.7633,5.7633,5.7545,5.7545,58400.0
2011-01-20 13:45:00,6.56,6.56,6.56,6.56,63200.0,5.7545,5.7545,5.7545,5.7545,63200.0
2011-01-20 13:50:00,6.56,6.57,6.56,6.56,126400.0,5.7545,5.7633,5.7545,5.7545,126400.0
2011-01-20 13:55:00,6.56,6.57,6.56,6.56,60000.0,5.7545,5.7633,5.7545,5.7545,60000.0
2011-01-20 14:00:00,6.56,6.56,6.55,6.56,40000.0,5.7545,5.7545,5.7457,5.7545,40000.0
2011-01-20 14:05:00,6.56,6.56,6.55,6.55,52000.0,5.7545,5.7545,5.7457,5.7457,52000.0
2011-01-20 14:10:00,6.55,6.56,6.55,6.56,101600.0,5.7457,5.7545,5.7457,5.7545,101600.0
2011-01-20 14:15:00,6.56,6.56,6.55,6.55,55200.0,5.7545,5.7545,5.7457,5.7457,55200.0
2011-01-20 14:20:00,6.55,6.56,6.55,6.56,89600.0,5.7457,5.7545,5.7457,5.7545,89600.0
2011-01-20 14:25:00,6.55,6.56,6.55,6.56,66400.0,5.7457,5.7545,5.7457,5.7545,66400.0
2011-01-20 14:30:00,6.56,6.57,6.56,6.56,196000.0,5.7545,5.7633,5.7545,5.7545,196000.0
2011-01-20 14:35:00,6.56,6.56,6.55,6.55,152000.0,5.7545,5.7545,5.7457,5.7457,152000.0
2011-01-20 14:40:00,6.55,6.57,6.55,6.57,128800.0,5.7457,5.7633,5.7457,5.7633,128800.0
2011-01-20 14:45:00,6.57,6.57,6.56,6.57,130400.0,5.7633,5.7633,5.7545,5.7633,130400.0
2011-01-20 14:50:00,6.57,6.58,6.57,6.58,69600.0,5.7633,5.7721,5.7633,5.7721,69600.0
2011-01-20 14:55:00,6.58,6.58,6.57,6.57,69600.0,5.7721,5.7721,5.7633,5.7633,69600.0
2011-01-20 15:00:00,6.57,6.57,6.56,6.56,164800.0,5.7633,5.7633,5.7545,5.7545,164800.0
2011-01-20 15:05:00,6.56,6.57,6.56,6.57,42400.0,5.7545,5.7633,5.7545,5.7633,42400.0
2011-01-20 15:10:00,6.57,6.57,6.56,6.57,62400.0,5.7633,5.7633,5.7545,5.7633,62400.0
2011-01-20 15:15:00,6.57,6.58,6.56,6.57,122400.0,5.7633,5.7721,5.7545,5.7633,122400.0
2011-01-20 15:20:00,6.57,6.57,6.56,6.56,75200.0,5.7633,5.7633,5.7545,5.7545,75200.0
2011-01-20 15:25:00,6.56,6.56,6.54,6.54,68000.0,5.7545,5.7545,5.737,5.737,68000.0
2011-01-20 15:30:00,6.54,6.55,6.54,6.55,120800.0,5.737,5.7457,5.737,5.7457,120800.0
2011-01-20 15:35:00,6.55,6.55,6.54,6.55,137600.0,5.7457,5.7457,5.737,5.7457,137600.0
2011-01-20 15:40:00,6.55,6.55,6.54,6.55,168800.0,5.7457,5.7457,5.737,5.7457,168800.0
2011-01-20 15:45:00,6.55,6.55,6.53,6.54,232000.0,5.7457,5.7457,5.7282,5.737,232000.0
2011-01-20 15:50:00,6.54,6.55,6.54,6.54,127200.0,5.737,5.7457,5.737,5.737,127200.0
2011-01-20 15:55:00,6.54,6.55,6.54,6.55,455200.0,5.737,5.7457,5.737,5.7457,455200.0
2011-01-21 09:30:00,6.61,6.62,6.58,6.61,887200.0,5.7984,5.8071,5.7721,5.7984,887200.0
2011-01-21 09:35:00,6.61,6.64,6.61,6.64,5709600.0,5.7984,5.8247,5.7984,5.8247,5709600.0
2011-01-21 09:40:00,6.64,6.66,6.64,6.65,32000.0,5.8247,5.8422,5.8247,5.8335,32000.0
2011-01-21 09:45:00,6.66,6.67,6.64,6.64,129600.0,5.8422,5.851,5.8247,5.8247,129600.0
2011-01-21 09:50:00,6.64,6.65,6.63,6.64,213600.0,5.8247,5.8335,5.8159,5.8247,213600.0
2011-01-21 09:55:00,6.64,6.64,6.64,6.64,147200.0,5.8247,5.8247,5.8247,5.8247,147200.0
2011-01-21 10:00:00,6.64,6.64,6.63,6.63,86400.0,5.8247,5.8247,5.8159,5.8159,86400.0
2011-01-21 10:05:00,6.63,6.64,6.63,6.64,197600.0,5.8159,5.8247,5.8159,5.8247,197600.0
2011-01-21 10:10:00,6.64,6.65,6.64,6.65,132800.0,5.8247,5.8335,5.8247,5.8335,132800.0
2011-01-21 10:15:00,6.65,6.66,6.65,6.66,166400.0,5.8335,5.8422,5.8335,5.8422,166400.0
2011-01-21 10:20:00,6.66,6.67,6.66,6.67,109600.0,5.8422,5.851,5.8422,5.851,109600.0
2011-01-21 10:25:00,6.67,6.67,6.66,6.66,52000.0,5.851,5.851,5.8422,5.8422,52000.0
2011-01-21 10:30:00,6.66,6.67,6.64,6.64,179200.0,5.8422,5.851,5.8247,5.8247,179200.0
2011-01-21 10:35:00,6.64,6.65,6.63,6.65,303200.0,5.8247,5.8335,5.8159,5.8335,303200.0
2011-01-21 10:40:00,6.64,6.66,6.64,6.65,71200.0,5.8247,5.8422,5.8247,5.8335,71200.0
2011-01-21 10:45:00,6.65,6.66,6.65,6.65,47200.0,5.8335,5.8422,5.8335,5.8335,47200.0
2011-01-21 10:50:00,6.65,6.67,6.65,6.66,60000.0,5.8335,5.851,5.8335,5.8422,60000.0
2011-01-21 10:55:00,6.66,6.67,6.66,6.66,47200.0,5.8422,5.851,5.8422,5.8422,47200.0
2011-01-21 11:00:00,6.66,6.67,6.66,6.67,72000.0,5.8422,5.851,5.8422,5.851,72000.0
2011-01-21 11:05:00,6.67,6.67,6.66,6.67,92800.0,5.851,5.851,5.8422,5.851,92800.0
2011-01-21 11:10:00,6.67,6.67,6.66,6.66,53600.0,5.851,5.851,5.8422,5.8422,53600.0
2011-01-21 11:15:00,6.66,6.67,6.66,6.67,108000.0,5.8422,5.851,5.8422,5.851,108000.0
2011-01-21 11:20:00,6.67,6.68,6.67,6.68,79200.0,5.851,5.8598,5.851,5.8598,79200.0
2011-01-21 11:25:00,6.68,6.68,6.68,6.68,34400.0,5.8598,5.8598,5.8598,5.8598,34400.0
2011-01-21 11:30:00,6.68,6.69,6.68,6.69,202400.0,5.8598,5.8685,5.8598,5.8685,202400.0
2011-01-21 11:35:00,6.69,6.69,6.68,6.69,97600.0,5.8685,5.8685,5.8598,5.8685,97600.0
2011-01-21 11:40:00,6.68,6.69,6.67,6.68,172800.0,5.8598,5.8685,5.851,5.8598,172800.0
2011-01-21 11:45:00,6.67,6.68,6.67,6.68,257600.0,5.851,5.8598,5.851,5.8598,257600.0
2011-01-21 11:50:00,6.68,6.69,6.67,6.67,136000.0,5.8598,5.8685,5.851,5.851,136000.0
2011-01-21 11:55:00,6.67,6.68,6.67,6.68,57600.0,5.851,5.8598,5.851,5.8598,57600.0
2011-01-21 12:00:00,6.68,6.68,6.67,6.67,72800.0,5.8598,5.8598,5.851,5.851,72800.0
2011-01-21 12:05:00,6.66,6.68,6.66,6.68,91200.0,5.8422,5.8598,5.8422,5.8598,91200.0
2011-01-21 12:10:00,6.68,6.68,6.67,6.68,112000.0,5.8598,5.8598,5.851,5.8598,112000.0
2011-01-21 12:15:00,6.68,6.68,6.67,6.68,62400.0,5.8598,5.8598,5.851,5.8598,62400.0
2011-01-21 12:20:00,6.68,6.69,6.68,6.69,85600.0,5.8598,5.8685,5.8598,5.8685,85600.0
2011-01-21 12:25:00,6.69,6.7,6.69,6.7,36800.0,5.8685,5.8773,5.8685,5.8773,36800.0
2011-01-21 12:30:00,6.69,6.69,6.68,6.68,55200.0,5.8685,5.8685,5.8598,5.8598,55200.0
2011-01-21 12:35:00,6.68,6.68,6.67,6.67,116800.0,5.8598,5.8598,5.851,5.851,116800.0
2011-01-21 12:40:00,6.68,6.68,6.65,6.65,196000.0,5.8598,5.8598,5.8335,5.8335,196000.0
2011-01-21 12:45:00,6.65,6.66,6.64,6.66,186400.0,5.8335,5.8422,5.8247,5.8422,186400.0
2011-01-21 12:50:00,6.66,6.67,6.66,6.67,69600.0,5.8422,5.851,5.8422,5.851,69600.0
2011-01-21 12:55:00,6.67,6.67,6.66,6.67,86400.0,5.851,5.851,5.8422,5.851,86400.0
2011-01-21 13:00:00,6.67,6.67,6.66,6.66,29600.0,5.851,5.851,5.8422,5.8422,29600.0
2011-01-21 13:05:00,6.66,6.66,6.65,6.65,35200.0,5.8422,5.8422,5.8335,5.8335,35200.0
2011-01-21 13:10:00,6.65,6.65,6.64,6.65,31200.0,5.8335,5.8335,5.8247,5.8335,31200.0
2011-01-21 13:15:00,6.65,6.66,6.65,6.66,40800.0,5.8335,5.8422,5.8335,5.8422,40800.0
2011-01-21 13:20:00,6.66,6.66,6.66,6.66,25600.0,5.8422,5.8422,5.8422,5.8422,25600.0
2011-01-21 13:25:00,6.66,6.66,6.66,6.66,38400.0,5.8422,5.8422,5.8422,5.8422,38400.0
2011-01-21 13:30:00,6.66,6.66,6.66,6.66,82400.0,5.8422,5.8422,5.8422,5.8422,82400.0
2011-01-21 13:35:00,6.66,6.67,6.66,6.67,33600.0,5.8422,5.851,5.8422,5.851,33600.0
2011-01-21 13:40:00,6.67,6.67,6.67,6.67,24800.0,5.851,5.851,5.851,5.851,24800.0
2011-01-21 13:45:00,6.67,6.67,6.66,6.66,404000.0,5.851,5.851,5.8422,5.8422,404000.0
2011-01-21 13:50:00,6.66,6.67,6.66,6.66,268000.0,5.8422,5.851,5.8422,5.8422,268000.0
2011-01-21 13:55:00,6.66,6.66,6.65,6.65,132800.0,5.8422,5.8422,5.8335,5.8335,132800.0
2011-01-21 14:00:00,6.65,6.66,6.65,6.65,161600.0,5.8335,5.8422,5.8335,5.8335,161600.0
2011-01-21 14:05:00,6.65,6.65,6.64,6.65,180800.0,5.8335,5.8335,5.8247,5.8335,180800.0
2011-01-21 14:10:00,6.65,6.65,6.65,6.65,277600.0,5.8335,5.8335,5.8335,5.8335,277600.0
2011-01-21 14:15:00,6.65,6.65,6.64,6.64,145600.0,5.8335,5.8335,5.8247,5.8247,145600.0
2011-01-21 14:20:00,6.64,6.65,6.64,6.65,241600.0,5.8247,5.8335,5.8247,5.8335,241600.0
2011-01-21 14:25:00,6.65,6.66,6.65,6.66,352800.0,5.8335,5.8422,5.8335,5.8422,352800.0
2011-01-21 14:30:00,6.66,6.66,6.65,6.66,195200.0,5.8422,5.8422,5.8335,5.8422,195200.0
2011-01-21 14:35:00,6.65,6.66,6.65,6.66,360000.0,5.8335,5.8422,5.8335,5.8422,360000.0
2011-01-21 14:40:00,6.66,6.66,6.65,6.66,529600.0,5.8422,5.8422,5.8335,5.8422,529600.0
2011-01-21 14:45:00,6.66,6.66,6.66,6.66,99200.0,5.8422,5.8422,5.8422,5.8422,99200.0
2011-01-21 14:50:00,6.66,6.67,6.66,6.66,89600.0,5.8422,5.851,5.8422,5.8422,89600.0
2011-01-21 14:55:00,6.66,6.66,6.66,6.66,253600.0,5.8422,5.8422,5.8422,5.8422,253600.0
2011-01-21 15:00:00,6.66,6.66,6.66,6.66,101600.0,5.8422,5.8422,5.8422,5.8422,101600.0
2011-01-21 15:05:00,6.67,6.67,6.66,6.66,598400.0,5.851,5.851,5.8422,5.8422,598400.0
2011-01-21 15:10:00,6.66,6.66,6.66,6.66,229600.0,5.8422,5.8422,5.8422,5.8422,229600.0
2011-01-21 15:15:00,6.66,6.67,6.66,6.66,132000.0,5.8422,5.851,5.8422,5.8422,132000.0
2011-01-21 15:20:00,6.66,6.67,6.66,6.66,181600.0,5.8422,5.851,5.8422,5.8422,181600.0
2011-01-21 15:25:00,6.67,6.67,6.66,6.67,143200.0,5.851,5.851,5.8422,5.851,143200.0
2011-01-21 15:30:00,6.67,6.67,6.67,6.67,220800.0,5.851,5.851,5.851,5.851,220800.0
2011-01-21 15:35:00,6.67,6.67,6.65,6.66,146400.0,5.851,5.851,5.8335,5.8422,146400.0
2011-01-21 15:40:00,6.66,6.66,6.65,6.66,307200.0,5.8422,5.8422,5.8335,5.8422,307200.0
2011-01-21 15:45:00,6.66,6.66,6.66,6.66,327200.0,5.8422,5.8422,5.8422,5.8422,327200.0
2011-01-21 15:50:00,6.66,6.66,6.65,6.66,418400.0,5.8422,5.8422,5.8335,5.8422,418400.0
2011-01-21 15:55:00,6.66,6.66,6.65,6.66,764000.0,5.8422,5.8422,5.8335,5.8422,764000.0
2011-01-24 09:30:00,6.64,6.67,6.63,6.64,146400.0,5.8247,5.851,5.8159,5.8247,146400.0
2011-01-24 09:35:00,6.64,6.66,6.64,6.66,296000.0,5.8247,5.8422,5.8247,5.8422,296000.0
2011-01-24 09:40:00,6.66,6.67,6.65,6.67,73600.0,5.8422,5.851,5.8335,5.851,73600.0
2011-01-24 09:45:00,6.66,6.67,6.66,6.67,75200.0,5.8422,5.851,5.8422,5.851,75200.0
2011-01-24 09:50:00,6.67,6.68,6.67,6.68,161600.0,5.851,5.8598,5.851,5.8598,161600.0
2011-01-24 09:55:00,6.68,6.68,6.66,6.67,167200.0,5.8598,5.8598,5.8422,5.851,167200.0
2011-01-24 10:00:00,6.67,6.68,6.66,6.67,128800.0,5.851,5.8598,5.8422,5.851,128800.0
2011-01-24 10:05:00,6.67,6.68,6.67,6.68,615200.0,5.851,5.8598,5.851,5.8598,615200.0
2011-01-24 10:10:00,6.68,6.68,6.67,6.67,997600.0,5.8598,5.8598,5.851,5.851,997600.0
2011-01-24 10:15:00,6.67,6.67,6.63,6.63,140000.0,5.851,5.851,5.8159,5.8159,140000.0
2011-01-24 10:20:00,6.63,6.67,6.63,6.66,128000.0,5.8159,5.851,5.8159,5.8422,128000.0
2011-01-24 10:25:00,6.66,6.69,6.66,6.68,132000.0,5.8422,5.8685,5.8422,5.8598,132000.0
2011-01-24 10:30:00,6.68,6.69,6.68,6.69,279200.0,5.8598,5.8685,5.8598,5.8685,279200.0
2011-01-24 10:35:00,6.69,6.71,6.69,6.71,168000.0,5.8685,5.8861,5.8685,5.8861,168000.0
2011-01-24 10:40:00,6.71,6.73,6.71,6.73,163200.0,5.8861,5.9036,5.8861,5.9036,163200.0
2011-01-24 10:45:00,6.73,6.74,6.72,6.74,331200.0,5.9036,5.9124,5.8949,5.9124,331200.0
2011-01-24 10:50:00,6.74,6.78,6.73,6.77,699200.0,5.9124,5.9475,5.9036,5.9387,699200.0
2011-01-24 10:55:00,6.77,6.79,6.76,6.77,377600.0,5.9387,5.9563,5.93,5.9387,377600.0
2011-01-24 11:00:00,6.76,6.78,6.76,6.78,111200.0,5.93,5.9475,5.93,5.9475,111200.0
2011-01-24 11:05:00,6.78,6.79,6.77,6.78,116800.0,5.9475,5.9563,5.9387,5.9475,116800.0
2011-01-24 11:10:00,6.78,6.78,6.76,6.77,247200.0,5.9475,5.9475,5.93,5.9387,247200.0
2011-01-24 11:15:00,6.77,6.78,6.77,6.78,37600.0,5.9387,5.9475,5.9387,5.9475,37600.0
2011-01-24 11:20:00,6.78,6.79,6.78,6.79,124800.0,5.9475,5.9563,5.9475,5.9563,124800.0
2011-01-24 11:25:00,6.79,6.81,6.79,6.8,101600.0,5.9563,5.9738,5.9563,5.965,101600.0
2011-01-24 11:30:00,6.8,6.81,6.79,6.8,108800.0,5.965,5.9738,5.9563,5.965,108800.0
2011-01-24 11:35:00,6.8,6.8,6.79,6.79,116000.0,5.965,5.965,5.9563,5.9563,116000.0
2011-01-24 11:40:00,6.79,6.8,6.79,6.8,82400.0,5.9563,5.965,5.9563,5.965,82400.0
2011-01-24 11:45:00,6.8,6.8,6.79,6.8,88000.0,5.965,5.965,5.9563,5.965,88000.0
2011-01-24 11:50:00,6.8,6.82,6.8,6.82,149600.0,5.965,5.9826,5.965,5.9826,149600.0
2011-01-24 11:55:00,6.82,6.85,6.82,6.84,443200.0,5.9826,6.0089,5.9826,6.0001,443200.0
2011-01-24 12:00:00,6.84,6.86,6.83,6.85,192800.0,6.0001,6.0177,5.9914,6.0089,192800.0
2011-01-24 12:05:00,6.85,6.86,6.84,6.84,460800.0,6.0089,6.0177,6.0001,6.0001,460800.0
2011-01-24 12:10:00,6.84,6.84,6.81,6.82,731200.0,6.0001,6.0001,5.9738,5.9826,731200.0
2011-01-24 12:15:00,6.82,6.83,6.81,6.82,199200.0,5.9826,5.9914,5.9738,5.9826,199200.0
2011-01-24 12:20:00,6.83,6.84,6.82,6.82,165600.0,5.9914,6.0001,5.9826,5.9826,165600.0
2011-01-24 12:25:00,6.83,6.83,6.82,6.82,441600.0,5.9914,5.9914,5.9826,5.9826,441600.0
2011-01-24 12:30:00,6.82,6.83,6.82,6.83,178400.0,5.9826,5.9914,5.9826,5.9914,178400.0
2011-01-24 12:35:00,6.83,6.84,6.83,6.83,76800.0,5.9914,6.0001,5.9914,5.9914,76800.0
2011-01-24 12:40:00,6.84,6.84,6.84,6.84,201600.0,6.0001,6.0001,6.0001,6.0001,201600.0
2011-01-24 12:45:00,6.84,6.84,6.84,6.84,76800.0,6.0001,6.0001,6.0001,6.0001,76800.0
2011-01-24 12:50:00,6.84,6.84,6.84,6.84,56800.0,6.0001,6.0001,6.0001,6.0001,56800.0
2011-01-24 12:55:00,6.84,6.85,6.84,6.84,107200.0,6.0001,6.0089,6.0001,6.0001,107200.0
2011-01-24 13:00:00,6.84,6.84,6.83,6.84,99200.0,6.0001,6.0001,5.9914,6.0001,99200.0
2011-01-24 13:05:00,6.84,6.85,6.84,6.84,73600.0,6.0001,6.0089,6.0001,6.0001,73600.0
2011-01-24 13:10:00,6.84,6.84,6.84,6.84,167200.0,6.0001,6.0001,6.0001,6.0001,167200.0
2011-01-24 13:15:00,6.84,6.86,6.84,6.85,200000.0,6.0001,6.0177,6.0001,6.0089,200000.0
2011-01-24 13:20:00,6.85,6.86,6.84,6.84,72000.0,6.0089,6.0177,6.0001,6.0001,72000.0
2011-01-24 13:25:00,6.85,6.85,6.84,6.84,117600.0,6.0089,6.0089,6.0001,6.0001,117600.0
2011-01-24 13:30:00,6.85,6.85,6.84,6.85,164000.0,6.0089,6.0089,6.0001,6.0089,164000.0
2011-01-24 13:35:00,6.85,6.85,6.84,6.85,44000.0,6.0089,6.0089,6.0001,6.0089,44000.0
2011-01-24 13:40:00,6.85,6.85,6.84,6.85,83200.0,6.0089,6.0089,6.0001,6.0089,83200.0
2011-01-24 13:45:00,6.85,6.85,6.84,6.85,171200.0,6.0089,6.0089,6.0001,6.0089,171200.0
2011-01-24 13:50:00,6.84,6.85,6.83,6.84,184800.0,6.0001,6.0089,5.9914,6.0001,184800.0
2011-01-24 13:55:00,6.84,6.84,6.82,6.84,121600.0,6.0001,6.0001,5.9826,6.0001,121600.0
2011-01-24 14:00:00,6.84,6.84,6.83,6.84,141600.0,6.0001,6.0001,5.9914,6.0001,141600.0
2011-01-24 14:05:00,6.84,6.85,6.84,6.85,528000.0,6.0001,6.0089,6.0001,6.0089,528000.0
2011-01-24 14:10:00,6.85,6.86,6.85,6.86,89600.0,6.0089,6.0177,6.0089,6.0177,89600.0
2011-01-24 14:15:00,6.86,6.87,6.86,6.86,139200.0,6.0177,6.0264,6.0177,6.0177,139200.0
2011-01-24 14:20:00,6.86,6.86,6.84,6.84,232000.0,6.0177,6.0177,6.0001,6.0001,232000.0
2011-01-24 14:25:00,6.84,6.85,6.84,6.84,87200.0,6.0001,6.0089,6.0001,6.0001,87200.0
2011-01-24 14:30:00,6.84,6.84,6.84,6.84,40000.0,6.0001,6.0001,6.0001,6.0001,40000.0
2011-01-24 14:35:00,6.84,6.85,6.84,6.85,136000.0,6.0001,6.0089,6.0001,6.0089,136000.0
2011-01-24 14:40:00,6.85,6.86,6.85,6.86,148000.0,6.0089,6.0177,6.0089,6.0177,148000.0
2011-01-24 14:45:00,6.86,6.86,6.84,6.84,74400.0,6.0177,6.0177,6.0001,6.0001,74400.0
2011-01-24 14:50:00,6.84,6.85,6.83,6.84,181600.0,6.0001,6.0089,5.9914,6.0001,181600.0
2011-01-24 14:55:00,6.83,6.84,6.83,6.84,73600.0,5.9914,6.0001,5.9914,6.0001,73600.0
2011-01-24 15:00:00,6.83,6.84,6.83,6.83,85600.0,5.9914,6.0001,5.9914,5.9914,85600.0
2011-01-24 15:05:00,6.83,6.83,6.83,6.83,168800.0,5.9914,5.9914,5.9914,5.9914,168800.0
2011-01-24 15:10:00,6.83,6.83,6.83,6.83,113600.0,5.9914,5.9914,5.9914,5.9914,113600.0
2011-01-24 15:15:00,6.83,6.84,6.82,6.83,199200.0,5.9914,6.0001,5.9826,5.9914,199200.0
2011-01-24 15:20:00,6.83,6.83,6.82,6.83,168800.0,5.9914,5.9914,5.9826,5.9914,168800.0
2011-01-24 15:25:00,6.83,6.83,6.82,6.82,181600.0,5.9914,5.9914,5.9826,5.9826,181600.0
2011-01-24 15:30:00,6.82,6.83,6.82,6.83,188800.0,5.9826,5.9914,5.9826,5.9914,188800.0
2011-01-24 15:35:00,6.83,6.83,6.83,6.83,262400.0,5.9914,5.9914,5.9914,5.9914,262400.0
2011-01-24 15:40:00,6.83,6.83,6.83,6.83,205600.0,5.9914,5.9914,5.9914,5.9914,205600.0
2011-01-24 15:45:00,6.83,6.84,6.83,6.84,295200.0,5.9914,6.0001,5.9914,6.0001,295200.0
2011-01-24 15:50:00,6.83,6.84,6.83,6.83,329600.0,5.9914,6.0001,5.9914,5.9914,329600.0
2011-01-24 15:55:00,6.83,6.84,6.83,6.84,337600.0,5.9914,6.0001,5.9914,6.0001,337600.0
2011-01-25 09:30:00,6.83,6.84,6.8,6.84,250400.0,5.9914,6.0001,5.965,6.0001,250400.0
2011-01-25 09:35:00,6.84,6.84,6.83,6.84,147200.0,6.0001,6.0001,5.9914,6.0001,147200.0
2011-01-25 09:40:00,6.84,6.85,6.83,6.84,157600.0,6.0001,6.0089,5.9914,6.0001,157600.0
2011-01-25 09:45:00,6.84,6.84,6.83,6.84,170400.0,6.0001,6.0001,5.9914,6.0001,170400.0
2011-01-25 09:50:00,6.84,6.85,6.84,6.85,180800.0,6.0001,6.0089,6.0001,6.0089,180800.0
2011-01-25 09:55:00,6.85,6.85,6.84,6.85,95200.0,6.0089,6.0089,6.0001,6.0089,95200.0
2011-01-25 10:00:00,6.84,6.86,6.83,6.83,156800.0,6.0001,6.0177,5.9914,5.9914,156800.0
2011-01-25 10:05:00,6.83,6.84,6.83,6.83,61600.0,5.9914,6.0001,5.9914,5.9914,61600.0
2011-01-25 10:10:00,6.83,6.84,6.83,6.83,112000.0,5.9914,6.0001,5.9914,5.9914,112000.0
2011-01-25 10:15:00,6.83,6.83,6.81,6.81,81600.0,5.9914,5.9914,5.9738,5.9738,81600.0
2011-01-25 10:20:00,6.81,6.81,6.8,6.8,58400.0,5.9738,5.9738,5.965,5.965,58400.0
2011-01-25 10:25:00,6.8,6.81,6.8,6.81,67200.0,5.965,5.9738,5.965,5.9738,67200.0
2011-01-25 10:30:00,6.81,6.82,6.81,6.82,88800.0,5.9738,5.9826,5.9738,5.9826,88800.0
2011-01-25 10:35:00,6.82,6.83,6.82,6.82,62400.0,5.9826,5.9914,5.9826,5.9826,62400.0
2011-01-25 10:40:00,6.82,6.83,6.82,6.82,144800.0,5.9826,5.9914,5.9826,5.9826,144800.0
2011-01-25 10:45:00,6.82,6.82,6.81,6.81,95200.0,5.9826,5.9826,5.9738,5.9738,95200.0
2011-01-25 10:50:00,6.81,6.82,6.81,6.81,129600.0,5.9738,5.9826,5.9738,5.9738,129600.0
2011-01-25 10:55:00,6.82,6.82,6.81,6.81,97600.0,5.9826,5.9826,5.9738,5.9738,97600.0
2011-01-25 11:00:00,6.81,6.81,6.8,6.8,69600.0,5.9738,5.9738,5.965,5.965,69600.0
2011-01-25 11:05:00,6.8,6.8,6.8,6.8,65600.0,5.965,5.965,5.965,5.965,65600.0
2011-01-25 11:10:00,6.8,6.8,6.77,6.78,146400.0,5.965,5.965,5.9387,5.9475,146400.0
2011-01-25 11:15:00,6.78,6.78,6.76,6.78,116800.0,5.9475,5.9475,5.93,5.9475,116800.0
2011-01-25 11:20:00,6.78,6.79,6.76,6.77,130400.0,5.9475,5.9563,5.93,5.9387,130400.0
2011-01-25 11:25:00,6.77,6.78,6.76,6.78,132000.0,5.9387,5.9475,5.93,5.9475,132000.0
2011-01-25 11:30:00,6.78,6.78,6.77,6.78,110400.0,5.9475,5.9475,5.9387,5.9475,110400.0
2011-01-25 11:35:00,6.78,6.79,6.78,6.79,76800.0,5.9475,5.9563,5.9475,5.9563,76800.0
2011-01-25 11:40:00,6.79,6.8,6.79,6.79,352800.0,5.9563,5.965,5.9563,5.9563,352800.0
2011-01-25 11:45:00,6.8,6.8,6.78,6.78,268800.0,5.965,5.965,5.9475,5.9475,268800.0
2011-01-25 11:50:00,6.78,6.8,6.78,6.8,110400.0,5.9475,5.965,5.9475,5.965,110400.0
2011-01-25 11:55:00,6.8,6.81,6.8,6.81,130400.0,5.965,5.9738,5.965,5.9738,130400.0
2011-01-25 12:00:00,6.81,6.81,6.81,6.81,142400.0,5.9738,5.9738,5.9738,5.9738,142400.0
2011-01-25 12:05:00,6.81,6.81,6.81,6.81,187200.0,5.9738,5.9738,5.9738,5.9738,187200.0
2011-01-25 12:10:00,6.81,6.82,6.81,6.81,211200.0,5.9738,5.9826,5.9738,5.9738,211200.0
2011-01-25 12:15:00,6.81,6.82,6.81,6.81,101600.0,5.9738,5.9826,5.9738,5.9738,101600.0
2011-01-25 12:20:00,6.81,6.82,6.81,6.82,80800.0,5.9738,5.9826,5.9738,5.9826,80800.0
2011-01-25 12:25:00,6.82,6.83,6.82,6.82,60800.0,5.9826,5.9914,5.9826,5.9826,60800.0
2011-01-25 12:30:00,6.82,6.83,6.82,6.82,62400.0,5.9826,5.9914,5.9826,5.9826,62400.0
2011-01-25 12:35:00,6.82,6.82,6.82,6.82,46400.0,5.9826,5.9826,5.9826,5.9826,46400.0
2011-01-25 12:40:00,6.82,6.84,6.82,6.84,101600.0,5.9826,6.0001,5.9826,6.0001,101600.0
2011-01-25 12:45:00,6.84,6.85,6.84,6.85,78400.0,6.0001,6.0089,6.0001,6.0089,78400.0
2011-01-25 12:50:00,6.85,6.86,6.85,6.85,136800.0,6.0089,6.0177,6.0089,6.0089,136800.0
2011-01-25 12:55:00,6.85,6.86,6.83,6.84,153600.0,6.0089,6.0177,5.9914,6.0001,153600.0
2011-01-25 13:00:00,6.84,6.84,6.82,6.82,103200.0,6.0001,6.0001,5.9826,5.9826,103200.0
2011-01-25 13:05:00,6.82,6.83,6.82,6.83,83200.0,5.9826,5.9914,5.9826,5.9914,83200.0
2011-01-25 13:10:00,6.83,6.83,6.83,6.83,168000.0,5.9914,5.9914,5.9914,5.9914,168000.0
2011-01-25 13:15:00,6.83,6.84,6.83,6.83,137600.0,5.9914,6.0001,5.9914,5.9914,137600.0
2011-01-25 13:20:00,6.83,6.83,6.83,6.83,111200.0,5.9914,5.9914,5.9914,5.9914,111200.0
2011-01-25 13:25:00,6.83,6.84,6.83,6.84,144000.0,5.9914,6.0001,5.9914,6.0001,144000.0
2011-01-25 13:30:00,6.84,6.85,6.84,6.85,148000.0,6.0001,6.0089,6.0001,6.0089,148000.0
2011-01-25 13:35:00,6.85,6.85,6.84,6.85,96000.0,6.0089,6.0089,6.0001,6.0089,96000.0
2011-01-25 13:40:00,6.85,6.85,6.85,6.85,77600.0,6.0089,6.0089,6.0089,6.0089,77600.0
2011-01-25 13:45:00,6.85,6.85,6.85,6.85,84000.0,6.0089,6.0089,6.0089,6.0089,84000.0
2011-01-25 13:50:00,6.85,6.85,6.84,6.85,44000.0,6.0089,6.0089,6.0001,6.0089,44000.0
2011-01-25 13:55:00,6.85,6.85,6.84,6.84,251200.0,6.0089,6.0089,6.0001,6.0001,251200.0
2011-01-25 14:00:00,6.84,6.85,6.84,6.84,180800.0,6.0001,6.0089,6.0001,6.0001,180800.0
2011-01-25 14:05:00,6.84,6.84,6.84,6.84,112000.0,6.0001,6.0001,6.0001,6.0001,112000.0
2011-01-25 14:10:00,6.84,6.84,6.84,6.84,140000.0,6.0001,6.0001,6.0001,6.0001,140000.0
2011-01-25 14:15:00,6.83,6.84,6.81,6.82,132800.0,5.9914,6.0001,5.9738,5.9826,132800.0
2011-01-25 14:20:00,6.82,6.82,6.81,6.81,308000.0,5.9826,5.9826,5.9738,5.9738,308000.0
2011-01-25 14:25:00,6.81,6.82,6.81,6.82,100800.0,5.9738,5.9826,5.9738,5.9826,100800.0
2011-01-25 14:30:00,6.82,6.82,6.81,6.82,63200.0,5.9826,5.9826,5.9738,5.9826,63200.0
2011-01-25 14:35:00,6.82,6.83,6.82,6.83,255200.0,5.9826,5.9914,5.9826,5.9914,255200.0
2011-01-25 14:40:00,6.83,6.83,6.82,6.82,265600.0,5.9914,5.9914,5.9826,5.9826,265600.0
2011-01-25 14:45:00,6.82,6.83,6.81,6.81,69600.0,5.9826,5.9914,5.9738,5.9738,69600.0
2011-01-25 14:50:00,6.81,6.82,6.8,6.81,147200.0,5.9738,5.9826,5.965,5.9738,147200.0
2011-01-25 14:55:00,6.81,6.83,6.81,6.83,108800.0,5.9738,5.9914,5.9738,5.9914,108800.0
2011-01-25 15:00:00,6.82,6.83,6.82,6.83,94400.0,5.9826,5.9914,5.9826,5.9914,94400.0
2011-01-25 15:05:00,6.83,6.84,6.83,6.83,207200.0,5.9914,6.0001,5.9914,5.9914,207200.0
2011-01-25 15:10:00,6.83,6.84,6.83,6.84,71200.0,5.9914,6.0001,5.9914,6.0001,71200.0
2011-01-25 15:15:00,6.84,6.84,6.83,6.84,124000.0,6.0001,6.0001,5.9914,6.0001,124000.0
2011-01-25 15:20:00,6.84,6.86,6.84,6.85,252000.0,6.0001,6.0177,6.0001,6.0089,252000.0
2011-01-25 15:25:00,6.85,6.85,6.85,6.85,1997600.0,6.0089,6.0089,6.0089,6.0089,1997600.0
2011-01-25 15:30:00,6.85,6.86,6.84,6.85,218400.0,6.0089,6.0177,6.0001,6.0089,218400.0
2011-01-25 15:35:00,6.84,6.84,6.84,6.84,123200.0,6.0001,6.0001,6.0001,6.0001,123200.0
2011-01-25 15:40:00,6.84,6.86,6.84,6.86,82400.0,6.0001,6.0177,6.0001,6.0177,82400.0
2011-01-25 15:45:00,6.86,6.87,6.86,6.86,287200.0,6.0177,6.0264,6.0177,6.0177,287200.0
2011-01-25 15:50:00,6.86,6.87,6.86,6.87,305600.0,6.0177,6.0264,6.0177,6.0264,305600.0
2011-01-25 15:55:00,6.87,6.88,6.87,6.88,1443200.0,6.0264,6.0352,6.0264,6.0352,1443200.0
2011-01-26 09:30:00,6.89,6.92,6.86,6.87,266400.0,6.044,6.0703,6.0177,6.0264,266400.0
2011-01-26 09:35:00,6.87,6.88,6.85,6.88,273600.0,6.0264,6.0352,6.0089,6.0352,273600.0
2011-01-26 09:40:00,6.88,6.89,6.86,6.86,4028800.0,6.0352,6.044,6.0177,6.0177,4028800.0
2011-01-26 09:45:00,6.86,6.86,6.82,6.82,136000.0,6.0177,6.0177,5.9826,5.9826,136000.0
2011-01-26 09:50:00,6.82,6.83,6.81,6.82,219200.0,5.9826,5.9914,5.9738,5.9826,219200.0
2011-01-26 09:55:00,6.82,6.83,6.82,6.83,89600.0,5.9826,5.9914,5.9826,5.9914,89600.0
2011-01-26 10:00:00,6.83,6.84,6.82,6.83,96800.0,5.9914,6.0001,5.9826,5.9914,96800.0
2011-01-26 10:05:00,6.83,6.86,6.83,6.86,153600.0,5.9914,6.0177,5.9914,6.0177,153600.0
2011-01-26 10:10:00,6.86,6.88,6.85,6.87,97600.0,6.0177,6.0352,6.0089,6.0264,97600.0
2011-01-26 10:15:00,6.87,6.88,6.86,6.87,149600.0,6.0264,6.0352,6.0177,6.0264,149600.0
2011-01-26 10:20:00,6.87,6.89,6.87,6.89,100800.0,6.0264,6.044,6.0264,6.044,100800.0
2011-01-26 10:25:00,6.89,6.91,6.88,6.9,188000.0,6.044,6.0615,6.0352,6.0528,188000.0
2011-01-26 10:30:00,6.9,6.91,6.89,6.9,181600.0,6.0528,6.0615,6.044,6.0528,181600.0
2011-01-26 10:35:00,6.9,6.91,6.9,6.91,124800.0,6.0528,6.0615,6.0528,6.0615,124800.0
2011-01-26 10:40:00,6.9,6.92,6.9,6.91,251200.0,6.0528,6.0703,6.0528,6.0615,251200.0
2011-01-26 10:45:00,6.91,6.91,6.9,6.91,143200.0,6.0615,6.0615,6.0528,6.0615,143200.0
2011-01-26 10:50:00,6.91,6.91,6.91,6.91,230400.0,6.0615,6.0615,6.0615,6.0615,230400.0
2011-01-26 10:55:00,6.91,6.91,6.89,6.89,167200.0,6.0615,6.0615,6.044,6.044,167200.0
2011-01-26 11:00:00,6.89,6.89,6.89,6.89,127200.0,6.044,6.044,6.044,6.044,127200.0
2011-01-26 11:05:00,6.89,6.9,6.89,6.9,88800.0,6.044,6.0528,6.044,6.0528,88800.0
2011-01-26 11:10:00,6.9,6.9,6.89,6.9,83200.0,6.0528,6.0528,6.044,6.0528,83200.0
2011-01-26 11:15:00,6.9,6.9,6.88,6.89,198400.0,6.0528,6.0528,6.0352,6.044,198400.0
2011-01-26 11:20:00,6.88,6.89,6.87,6.88,116800.0,6.0352,6.044,6.0264,6.0352,116800.0
2011-01-26 11:25:00,6.88,6.88,6.87,6.88,58400.0,6.0352,6.0352,6.0264,6.0352,58400.0
2011-01-26 11:30:00,6.88,6.88,6.88,6.88,80800.0,6.0352,6.0352,6.0352,6.0352,80800.0
2011-01-26 11:35:00,6.88,6.88,6.88,6.88,64800.0,6.0352,6.0352,6.0352,6.0352,64800.0
2011-01-26 11:40:00,6.88,6.89,6.88,6.89,101600.0,6.0352,6.044,6.0352,6.044,101600.0
2011-01-26 11:45:00,6.89,6.89,6.88,6.89,99200.0,6.044,6.044,6.0352,6.044,99200.0
2011-01-26 11:50:00,6.89,6.89,6.88,6.88,63200.0,6.044,6.044,6.0352,6.0352,63200.0
2011-01-26 11:55:00,6.88,6.89,6.88,6.89,144800.0,6.0352,6.044,6.0352,6.044,144800.0
2011-01-26 12:00:00,6.89,6.89,6.89,6.89,185600.0,6.044,6.044,6.044,6.044,185600.0
2011-01-26 12:05:00,6.89,6.9,6.89,6.9,72800.0,6.044,6.0528,6.044,6.0528,72800.0
2011-01-26 12:10:00,6.9,6.9,6.9,6.9,92800.0,6.0528,6.0528,6.0528,6.0528,92800.0
2011-01-26 12:15:00,6.9,6.9,6.9,6.9,23200.0,6.0528,6.0528,6.0528,6.0528,23200.0
2011-01-26 12:20:00,6.9,6.9,6.9,6.9,40000.0,6.0528,6.0528,6.0528,6.0528,40000.0
2011-01-26 12:25:00,6.9,6.91,6.9,6.91,144000.0,6.0528,6.0615,6.0528,6.0615,144000.0
2011-01-26 12:30:00,6.91,6.91,6.91,6.91,66400.0,6.0615,6.0615,6.0615,6.0615,66400.0
2011-01-26 12:35:00,6.91,6.92,6.91,6.92,50400.0,6.0615,6.0703,6.0615,6.0703,50400.0
2011-01-26 12:40:00,6.92,6.93,6.92,6.92,53600.0,6.0703,6.0791,6.0703,6.0703,53600.0
2011-01-26 12:45:00,6.92,6.92,6.91,6.92,117600.0,6.0703,6.0703,6.0615,6.0703,117600.0
2011-01-26 12:50:00,6.92,6.92,6.91,6.91,60000.0,6.0703,6.0703,6.0615,6.0615,60000.0
2011-01-26 12:55:00,6.92,6.92,6.91,6.92,38400.0,6.0703,6.0703,6.0615,6.0703,38400.0
2011-01-26 13:00:00,6.92,6.92,6.91,6.91,53600.0,6.0703,6.0703,6.0615,6.0615,53600.0
2011-01-26 13:05:00,6.91,6.91,6.9,6.9,53600.0,6.0615,6.0615,6.0528,6.0528,53600.0
2011-01-26 13:10:00,6.9,6.9,6.9,6.9,41600.0,6.0528,6.0528,6.0528,6.0528,41600.0
2011-01-26 13:15:00,6.9,6.9,6.9,6.9,36000.0,6.0528,6.0528,6.0528,6.0528,36000.0
2011-01-26 13:20:00,6.9,6.9,6.89,6.9,44000.0,6.0528,6.0528,6.044,6.0528,44000.0
2011-01-26 13:25:00,6.9,6.9,6.89,6.9,51200.0,6.0528,6.0528,6.044,6.0528,51200.0
2011-01-26 13:30:00,6.9,6.91,6.9,6.91,38400.0,6.0528,6.0615,6.0528,6.0615,38400.0
2011-01-26 13:35:00,6.91,6.91,6.9,6.9,60800.0,6.0615,6.0615,6.0528,6.0528,60800.0
2011-01-26 13:40:00,6.91,6.91,6.91,6.91,27200.0,6.0615,6.0615,6.0615,6.0615,27200.0
2011-01-26 13:45:00,6.91,6.91,6.91,6.91,23200.0,6.0615,6.0615,6.0615,6.0615,23200.0
2011-01-26 13:50:00,6.91,6.91,6.91,6.91,38400.0,6.0615,6.0615,6.0615,6.0615,38400.0
2011-01-26 13:55:00,6.91,6.91,6.91,6.91,68000.0,6.0615,6.0615,6.0615,6.0615,68000.0
2011-01-26 14:00:00,6.91,6.91,6.91,6.91,142400.0,6.0615,6.0615,6.0615,6.0615,142400.0
2011-01-26 14:05:00,6.91,6.91,6.91,6.91,140800.0,6.0615,6.0615,6.0615,6.0615,140800.0
2011-01-26 14:10:00,6.91,6.91,6.91,6.91,103200.0,6.0615,6.0615,6.0615,6.0615,103200.0
2011-01-26 14:15:00,6.91,6.92,6.91,6.91,93600.0,6.0615,6.0703,6.0615,6.0615,93600.0
2011-01-26 14:20:00,6.91,6.91,6.91,6.91,159200.0,6.0615,6.0615,6.0615,6.0615,159200.0
2011-01-26 14:25:00,6.91,6.92,6.9,6.91,232800.0,6.0615,6.0703,6.0528,6.0615,232800.0
2011-01-26 14:30:00,6.91,6.92,6.9,6.92,199200.0,6.0615,6.0703,6.0528,6.0703,199200.0
2011-01-26 14:35:00,6.92,6.93,6.92,6.92,104000.0,6.0703,6.0791,6.0703,6.0703,104000.0
2011-01-26 14:40:00,6.92,6.93,6.92,6.93,78400.0,6.0703,6.0791,6.0703,6.0791,78400.0
2011-01-26 14:45:00,6.93,6.94,6.92,6.93,91200.0,6.0791,6.0879,6.0703,6.0791,91200.0
2011-01-26 14:50:00,6.93,6.93,6.92,6.92,40800.0,6.0791,6.0791,6.0703,6.0703,40800.0
2011-01-26 14:55:00,6.92,6.93,6.91,6.93,94400.0,6.0703,6.0791,6.0615,6.0791,94400.0
2011-01-26 15:00:00,6.93,6.93,6.92,6.93,84800.0,6.0791,6.0791,6.0703,6.0791,84800.0
2011-01-26 15:05:00,6.93,6.94,6.93,6.93,90400.0,6.0791,6.0879,6.0791,6.0791,90400.0
2011-01-26 15:10:00,6.93,6.94,6.93,6.93,77600.0,6.0791,6.0879,6.0791,6.0791,77600.0
2011-01-26 15:15:00,6.93,6.93,6.92,6.92,85600.0,6.0791,6.0791,6.0703,6.0703,85600.0
2011-01-26 15:20:00,6.92,6.93,6.92,6.92,100800.0,6.0703,6.0791,6.0703,6.0703,100800.0
2011-01-26 15:25:00,6.93,6.93,6.91,6.92,120800.0,6.0791,6.0791,6.0615,6.0703,120800.0
2011-01-26 15:30:00,6.92,6.92,6.91,6.91,276000.0,6.0703,6.0703,6.0615,6.0615,276000.0
2011-01-26 15:35:00,6.91,6.92,6.9,6.91,169600.0,6.0615,6.0703,6.0528,6.0615,169600.0
2011-01-26 15:40:00,6.91,6.92,6.91,6.92,101600.0,6.0615,6.0703,6.0615,6.0703,101600.0
2011-01-26 15:45:00,6.92,6.93,6.92,6.92,216800.0,6.0703,6.0791,6.0703,6.0703,216800.0
2011-01-26 15:50:00,6.92,6.93,6.92,6.92,190400.0,6.0703,6.0791,6.0703,6.0703,190400.0
2011-01-26 15:55:00,6.92,6.92,6.92,6.92,444800.0,6.0703,6.0703,6.0703,6.0703,444800.0
2011-01-27 09:30:00,6.96,7.02,6.96,6.99,392000.0,6.1054,6.158,6.1054,6.1317,392000.0
2011-01-27 09:35:00,6.99,7.01,6.99,6.99,184800.0,6.1317,6.1493,6.1317,6.1317,184800.0
2011-01-27 09:40:00,6.99,7.01,6.99,7.0,274400.0,6.1317,6.1493,6.1317,6.1405,274400.0
2011-01-27 09:45:00,7.0,7.01,6.99,7.0,199200.0,6.1405,6.1493,6.1317,6.1405,199200.0
2011-01-27 09:50:00,7.0,7.01,7.0,7.0,146400.0,6.1405,6.1493,6.1405,6.1405,146400.0
2011-01-27 09:55:00,7.0,7.01,7.0,7.0,155200.0,6.1405,6.1493,6.1405,6.1405,155200.0
2011-01-27 10:00:00,7.01,7.02,7.0,7.01,239200.0,6.1493,6.158,6.1405,6.1493,239200.0
2011-01-27 10:05:00,7.02,7.02,7.01,7.02,188000.0,6.158,6.158,6.1493,6.158,188000.0
2011-01-27 10:10:00,7.02,7.02,7.01,7.02,116000.0,6.158,6.158,6.1493,6.158,116000.0
2011-01-27 10:15:00,7.02,7.03,7.02,7.03,162400.0,6.158,6.1668,6.158,6.1668,162400.0
2011-01-27 10:20:00,7.03,7.04,7.03,7.04,161600.0,6.1668,6.1756,6.1668,6.1756,161600.0
2011-01-27 10:25:00,7.04,7.05,7.04,7.05,112800.0,6.1756,6.1843,6.1756,6.1843,112800.0
2011-01-27 10:30:00,7.05,7.05,7.05,7.05,130400.0,6.1843,6.1843,6.1843,6.1843,130400.0
2011-01-27 10:35:00,7.05,7.05,7.04,7.04,93600.0,6.1843,6.1843,6.1756,6.1756,93600.0
2011-01-27 10:40:00,7.04,7.04,7.02,7.02,164800.0,6.1756,6.1756,6.158,6.158,164800.0
2011-01-27 10:45:00,7.02,7.02,7.01,7.02,188800.0,6.158,6.158,6.1493,6.158,188800.0
2011-01-27 10:50:00,7.02,7.02,7.01,7.02,55200.0,6.158,6.158,6.1493,6.158,55200.0
2011-01-27 10:55:00,7.01,7.03,7.01,7.02,161600.0,6.1493,6.1668,6.1493,6.158,161600.0
2011-01-27 11:00:00,7.02,7.02,7.01,7.01,111200.0,6.158,6.158,6.1493,6.1493,111200.0
2011-01-27 11:05:00,7.01,7.01,7.0,7.01,220800.0,6.1493,6.1493,6.1405,6.1493,220800.0
2011-01-27 11:10:00,7.01,7.01,7.01,7.01,188800.0,6.1493,6.1493,6.1493,6.1493,188800.0
2011-01-27 11:15:00,7.01,7.01,7.01,7.01,148000.0,6.1493,6.1493,6.1493,6.1493,148000.0
2011-01-27 11:20:00,7.01,7.01,7.01,7.01,87200.0,6.1493,6.1493,6.1493,6.1493,87200.0
2011-01-27 11:25:00,7.01,7.01,7.0,7.01,218400.0,6.1493,6.1493,6.1405,6.1493,218400.0
2011-01-27 11:30:00,7.01,7.01,7.0,7.01,114400.0,6.1493,6.1493,6.1405,6.1493,114400.0
2011-01-27 11:35:00,7.01,7.02,7.01,7.02,84000.0,6.1493,6.158,6.1493,6.158,84000.0
2011-01-27 11:40:00,7.02,7.02,7.01,7.02,70400.0,6.158,6.158,6.1493,6.158,70400.0
2011-01-27 11:45:00,7.02,7.02,7.01,7.02,80800.0,6.158,6.158,6.1493,6.158,80800.0
2011-01-27 11:50:00,7.02,7.02,7.01,7.01,55200.0,6.158,6.158,6.1493,6.1493,55200.0
2011-01-27 11:55:00,7.01,7.02,7.01,7.02,207200.0,6.1493,6.158,6.1493,6.158,207200.0
2011-01-27 12:00:00,7.02,7.02,7.02,7.02,84800.0,6.158,6.158,6.158,6.158,84800.0
2011-01-27 12:05:00,7.02,7.02,7.01,7.02,61600.0,6.158,6.158,6.1493,6.158,61600.0
2011-01-27 12:10:00,7.02,7.02,7.02,7.02,63200.0,6.158,6.158,6.158,6.158,63200.0
2011-01-27 12:15:00,7.02,7.02,7.01,7.02,48000.0,6.158,6.158,6.1493,6.158,48000.0
2011-01-27 12:20:00,7.02,7.02,7.01,7.02,88000.0,6.158,6.158,6.1493,6.158,88000.0
2011-01-27 12:25:00,7.02,7.02,7.01,7.02,36000.0,6.158,6.158,6.1493,6.158,36000.0
2011-01-27 12:30:00,7.02,7.02,7.01,7.01,96000.0,6.158,6.158,6.1493,6.1493,96000.0
2011-01-27 12:35:00,7.01,7.01,7.01,7.01,84000.0,6.1493,6.1493,6.1493,6.1493,84000.0
2011-01-27 12:40:00,7.01,7.02,7.01,7.02,42400.0,6.1493,6.158,6.1493,6.158,42400.0
2011-01-27 12:45:00,7.02,7.02,7.02,7.02,40800.0,6.158,6.158,6.158,6.158,40800.0
2011-01-27 12:50:00,7.02,7.02,7.02,7.02,89600.0,6.158,6.158,6.158,6.158,89600.0
2011-01-27 12:55:00,7.02,7.02,7.02,7.02,60800.0,6.158,6.158,6.158,6.158,60800.0
2011-01-27 13:00:00,7.02,7.02,7.02,7.02,61600.0,6.158,6.158,6.158,6.158,61600.0
2011-01-27 13:05:00,7.01,7.02,7.01,7.02,80800.0,6.1493,6.158,6.1493,6.158,80800.0
2011-01-27 13:10:00,7.02,7.02,7.02,7.02,53600.0,6.158,6.158,6.158,6.158,53600.0
2011-01-27 13:15:00,7.02,7.03,7.02,7.03,189600.0,6.158,6.1668,6.158,6.1668,189600.0
2011-01-27 13:20:00,7.03,7.04,7.03,7.03,272000.0,6.1668,6.1756,6.1668,6.1668,272000.0
2011-01-27 13:25:00,7.03,7.03,7.03,7.03,95200.0,6.1668,6.1668,6.1668,6.1668,95200.0
2011-01-27 13:30:00,7.03,7.05,7.03,7.04,179200.0,6.1668,6.1843,6.1668,6.1756,179200.0
2011-01-27 13:35:00,7.04,7.05,7.04,7.04,160000.0,6.1756,6.1843,6.1756,6.1756,160000.0
2011-01-27 13:40:00,7.04,7.04,7.04,7.04,86400.0,6.1756,6.1756,6.1756,6.1756,86400.0
2011-01-27 13:45:00,7.05,7.05,7.05,7.05,55200.0,6.1843,6.1843,6.1843,6.1843,55200.0
2011-01-27 13:50:00,7.05,7.06,7.04,7.04,79200.0,6.1843,6.1931,6.1756,6.1756,79200.0
2011-01-27 13:55:00,7.05,7.05,7.04,7.05,56000.0,6.1843,6.1843,6.1756,6.1843,56000.0
2011-01-27 14:00:00,7.05,7.05,7.04,7.05,90400.0,6.1843,6.1843,6.1756,6.1843,90400.0
2011-01-27 14:05:00,7.05,7.05,7.05,7.05,76000.0,6.1843,6.1843,6.1843,6.1843,76000.0
2011-01-27 14:10:00,7.05,7.05,7.04,7.04,126400.0,6.1843,6.1843,6.1756,6.1756,126400.0
2011-01-27 14:15:00,7.04,7.05,7.04,7.05,48800.0,6.1756,6.1843,6.1756,6.1843,48800.0
2011-01-27 14:20:00,7.05,7.06,7.05,7.06,104000.0,6.1843,6.1931,6.1843,6.1931,104000.0
2011-01-27 14:25:00,7.06,7.06,7.05,7.05,128000.0,6.1931,6.1931,6.1843,6.1843,128000.0
2011-01-27 14:30:00,7.05,7.06,7.05,7.06,150400.0,6.1843,6.1931,6.1843,6.1931,150400.0
2011-01-27 14:35:00,7.06,7.06,7.05,7.05,137600.0,6.1931,6.1931,6.1843,6.1843,137600.0
2011-01-27 14:40:00,7.05,7.06,7.05,7.06,163200.0,6.1843,6.1931,6.1843,6.1931,163200.0
2011-01-27 14:45:00,7.06,7.07,7.06,7.06,120800.0,6.1931,6.2019,6.1931,6.1931,120800.0
2011-01-27 14:50:00,7.06,7.06,7.06,7.06,123200.0,6.1931,6.1931,6.1931,6.1931,123200.0
2011-01-27 14:55:00,7.06,7.07,7.06,7.07,108800.0,6.1931,6.2019,6.1931,6.2019,108800.0
2011-01-27 15:00:00,7.07,7.08,7.07,7.08,368000.0,6.2019,6.2107,6.2019,6.2107,368000.0
2011-01-27 15:05:00,7.08,7.08,7.07,7.07,245600.0,6.2107,6.2107,6.2019,6.2019,245600.0
2011-01-27 15:10:00,7.07,7.08,7.07,7.08,164000.0,6.2019,6.2107,6.2019,6.2107,164000.0
2011-01-27 15:15:00,7.08,7.09,7.08,7.09,208000.0,6.2107,6.2194,6.2107,6.2194,208000.0
2011-01-27 15:20:00,7.09,7.09,7.08,7.08,248800.0,6.2194,6.2194,6.2107,6.2107,248800.0
2011-01-27 15:25:00,7.08,7.1,7.08,7.1,195200.0,6.2107,6.2282,6.2107,6.2282,195200.0
2011-01-27 15:30:00,7.1,7.1,7.1,7.1,549600.0,6.2282,6.2282,6.2282,6.2282,549600.0
2011-01-27 15:35:00,7.1,7.1,7.09,7.09,351200.0,6.2282,6.2282,6.2194,6.2194,351200.0
2011-01-27 15:40:00,7.09,7.1,7.09,7.1,304000.0,6.2194,6.2282,6.2194,6.2282,304000.0
2011-01-27 15:45:00,7.1,7.1,7.09,7.1,394400.0,6.2282,6.2282,6.2194,6.2282,394400.0
2011-01-27 15:50:00,7.1,7.1,7.09,7.09,497600.0,6.2282,6.2282,6.2194,6.2194,497600.0
2011-01-27 15:55:00,7.09,7.1,7.09,7.09,523200.0,6.2194,6.2282,6.2194,6.2194,523200.0
2011-01-28 09:30:00,7.09,7.09,7.06,7.06,137600.0,6.2194,6.2194,6.1931,6.1931,137600.0
2011-01-28 09:35:00,7.06,7.08,7.06,7.07,73600.0,6.1931,6.2107,6.1931,6.2019,73600.0
2011-01-28 09:40:00,7.06,7.07,7.05,7.07,82400.0,6.1931,6.2019,6.1843,6.2019,82400.0
2011-01-28 09:45:00,7.07,7.09,7.07,7.09,108000.0,6.2019,6.2194,6.2019,6.2194,108000.0
2011-01-28 09:50:00,7.08,7.08,7.07,7.07,92800.0,6.2107,6.2107,6.2019,6.2019,92800.0
2011-01-28 09:55:00,7.07,7.08,7.06,7.07,78400.0,6.2019,6.2107,6.1931,6.2019,78400.0
2011-01-28 10:00:00,7.07,7.07,7.05,7.05,80000.0,6.2019,6.2019,6.1843,6.1843,80000.0
2011-01-28 10:05:00,7.05,7.05,7.03,7.04,85600.0,6.1843,6.1843,6.1668,6.1756,85600.0
2011-01-28 10:10:00,7.04,7.04,7.03,7.03,80000.0,6.1756,6.1756,6.1668,6.1668,80000.0
2011-01-28 10:15:00,7.03,7.03,7.01,7.01,133600.0,6.1668,6.1668,6.1493,6.1493,133600.0
2011-01-28 10:20:00,7.01,7.01,6.97,6.97,178400.0,6.1493,6.1493,6.1142,6.1142,178400.0
2011-01-28 10:25:00,6.97,6.99,6.97,6.98,297600.0,6.1142,6.1317,6.1142,6.1229,297600.0
2011-01-28 10:30:00,6.98,6.98,6.94,6.96,392800.0,6.1229,6.1229,6.0879,6.1054,392800.0
2011-01-28 10:35:00,6.96,6.98,6.96,6.98,157600.0,6.1054,6.1229,6.1054,6.1229,157600.0
2011-01-28 10:40:00,6.98,7.01,6.98,6.99,188000.0,6.1229,6.1493,6.1229,6.1317,188000.0
2011-01-28 10:45:00,6.99,6.99,6.97,6.98,68000.0,6.1317,6.1317,6.1142,6.1229,68000.0
2011-01-28 10:50:00,6.98,6.98,6.96,6.96,62400.0,6.1229,6.1229,6.1054,6.1054,62400.0
2011-01-28 10:55:00,6.97,6.97,6.96,6.97,85600.0,6.1142,6.1142,6.1054,6.1142,85600.0
2011-01-28 11:00:00,6.97,6.97,6.96,6.96,82400.0,6.1142,6.1142,6.1054,6.1054,82400.0
2011-01-28 11:05:00,6.96,6.98,6.96,6.98,80800.0,6.1054,6.1229,6.1054,6.1229,80800.0
2011-01-28 11:10:00,6.98,7.0,6.98,6.99,117600.0,6.1229,6.1405,6.1229,6.1317,117600.0
2011-01-28 11:15:00,6.99,7.0,6.97,7.0,140000.0,6.1317,6.1405,6.1142,6.1405,140000.0
2011-01-28 11:20:00,7.0,7.01,7.0,7.0,86400.0,6.1405,6.1493,6.1405,6.1405,86400.0
2011-01-28 11:25:00,6.99,7.0,6.98,6.98,55200.0,6.1317,6.1405,6.1229,6.1229,55200.0
2011-01-28 11:30:00,6.98,6.98,6.96,6.96,64800.0,6.1229,6.1229,6.1054,6.1054,64800.0
2011-01-28 11:35:00,6.95,6.95,6.94,6.94,71200.0,6.0966,6.0966,6.0879,6.0879,71200.0
2011-01-28 11:40:00,6.94,6.95,6.93,6.93,84000.0,6.0879,6.0966,6.0791,6.0791,84000.0
2011-01-28 11:45:00,6.93,6.93,6.91,6.92,49600.0,6.0791,6.0791,6.0615,6.0703,49600.0
2011-01-28 11:50:00,6.92,6.92,6.9,6.91,151200.0,6.0703,6.0703,6.0528,6.0615,151200.0
2011-01-28 11:55:00,6.91,6.92,6.9,6.91,72800.0,6.0615,6.0703,6.0528,6.0615,72800.0
2011-01-28 12:00:00,6.9,6.9,6.86,6.87,193600.0,6.0528,6.0528,6.0177,6.0264,193600.0
2011-01-28 12:05:00,6.87,6.89,6.86,6.89,149600.0,6.0264,6.044,6.0177,6.044,149600.0
2011-01-28 12:10:00,6.89,6.89,6.87,6.87,100800.0,6.044,6.044,6.0264,6.0264,100800.0
2011-01-28 12:15:00,6.87,6.89,6.87,6.88,154400.0,6.0264,6.044,6.0264,6.0352,154400.0
2011-01-28 12:20:00,6.88,6.88,6.87,6.88,91200.0,6.0352,6.0352,6.0264,6.0352,91200.0
2011-01-28 12:25:00,6.88,6.89,6.87,6.87,64000.0,6.0352,6.044,6.0264,6.0264,64000.0
2011-01-28 12:30:00,6.87,6.89,6.87,6.89,60800.0,6.0264,6.044,6.0264,6.044,60800.0
2011-01-28 12:35:00,6.88,6.89,6.88,6.88,33600.0,6.0352,6.044,6.0352,6.0352,33600.0
2011-01-28 12:40:00,6.89,6.9,6.89,6.9,38400.0,6.044,6.0528,6.044,6.0528,38400.0
2011-01-28 12:45:00,6.9,6.9,6.89,6.9,53600.0,6.0528,6.0528,6.044,6.0528,53600.0
2011-01-28 12:50:00,6.9,6.9,6.89,6.89,42400.0,6.0528,6.0528,6.044,6.044,42400.0
2011-01-28 12:55:00,6.89,6.89,6.89,6.89,56000.0,6.044,6.044,6.044,6.044,56000.0
2011-01-28 13:00:00,6.9,6.9,6.88,6.88,29600.0,6.0528,6.0528,6.0352,6.0352,29600.0
2011-01-28 13:05:00,6.88,6.88,6.87,6.87,52800.0,6.0352,6.0352,6.0264,6.0264,52800.0
2011-01-28 13:10:00,6.87,6.87,6.86,6.87,73600.0,6.0264,6.0264,6.0177,6.0264,73600.0
2011-01-28 13:15:00,6.87,6.88,6.87,6.87,135200.0,6.0264,6.0352,6.0264,6.0264,135200.0
2011-01-28 13:20:00,6.87,6.88,6.86,6.87,353600.0,6.0264,6.0352,6.0177,6.0264,353600.0
2011-01-28 13:25:00,6.87,6.88,6.87,6.88,114400.0,6.0264,6.0352,6.0264,6.0352,114400.0
2011-01-28 13:30:00,6.88,6.89,6.88,6.88,68800.0,6.0352,6.044,6.0352,6.0352,68800.0
2011-01-28 13:35:00,6.88,6.88,6.87,6.88,101600.0,6.0352,6.0352,6.0264,6.0352,101600.0
2011-01-28 13:40:00,6.88,6.88,6.87,6.87,118400.0,6.0352,6.0352,6.0264,6.0264,118400.0
2011-01-28 13:45:00,6.88,6.88,6.87,6.88,27200.0,6.0352,6.0352,6.0264,6.0352,27200.0
2011-01-28 13:50:00,6.88,6.89,6.88,6.88,131200.0,6.0352,6.044,6.0352,6.0352,131200.0
2011-01-28 13:55:00,6.88,6.89,6.87,6.88,498400.0,6.0352,6.044,6.0264,6.0352,498400.0
2011-01-28 14:00:00,6.88,6.89,6.88,6.88,146400.0,6.0352,6.044,6.0352,6.0352,146400.0
2011-01-28 14:05:00,6.88,6.89,6.88,6.88,162400.0,6.0352,6.044,6.0352,6.0352,162400.0
2011-01-28 14:10:00,6.88,6.89,6.88,6.89,79200.0,6.0352,6.044,6.0352,6.044,79200.0
2011-01-28 14:15:00,6.89,6.89,6.87,6.88,91200.0,6.044,6.044,6.0264,6.0352,91200.0
2011-01-28 14:20:00,6.88,6.89,6.87,6.88,67200.0,6.0352,6.044,6.0264,6.0352,67200.0
2011-01-28 14:25:00,6.88,6.88,6.88,6.88,36800.0,6.0352,6.0352,6.0352,6.0352,36800.0
2011-01-28 14:30:00,6.88,6.89,6.88,6.89,38400.0,6.0352,6.044,6.0352,6.044,38400.0
2011-01-28 14:35:00,6.89,6.89,6.88,6.88,170400.0,6.044,6.044,6.0352,6.0352,170400.0
2011-01-28 14:40:00,6.88,6.89,6.88,6.89,74400.0,6.0352,6.044,6.0352,6.044,74400.0
2011-01-28 14:45:00,6.89,6.9,6.88,6.9,80000.0,6.044,6.0528,6.0352,6.0528,80000.0
2011-01-28 14:50:00,6.9,6.9,6.89,6.9,178400.0,6.0528,6.0528,6.044,6.0528,178400.0
2011-01-28 14:55:00,6.9,6.9,6.89,6.9,214400.0,6.0528,6.0528,6.044,6.0528,214400.0
2011-01-28 15:00:00,6.9,6.9,6.89,6.89,123200.0,6.0528,6.0528,6.044,6.044,123200.0
2011-01-28 15:05:00,6.89,6.9,6.89,6.89,122400.0,6.044,6.0528,6.044,6.044,122400.0
2011-01-28 15:10:00,6.89,6.89,6.87,6.89,123200.0,6.044,6.044,6.0264,6.044,123200.0
2011-01-28 15:15:00,6.89,6.89,6.87,6.88,148000.0,6.044,6.044,6.0264,6.0352,148000.0
2011-01-28 15:20:00,6.88,6.88,6.87,6.88,300800.0,6.0352,6.0352,6.0264,6.0352,300800.0
2011-01-28 15:25:00,6.88,6.88,6.87,6.87,231200.0,6.0352,6.0352,6.0264,6.0264,231200.0
2011-01-28 15:30:00,6.87,6.88,6.87,6.87,790400.0,6.0264,6.0352,6.0264,6.0264,790400.0
2011-01-28 15:35:00,6.87,6.88,6.87,6.87,170400.0,6.0264,6.0352,6.0264,6.0264,170400.0
2011-01-28 15:40:00,6.87,6.88,6.87,6.88,273600.0,6.0264,6.0352,6.0264,6.0352,273600.0
2011-01-28 15:45:00,6.88,6.89,6.87,6.87,220000.0,6.0352,6.044,6.0264,6.0264,220000.0
2011-01-28 15:50:00,6.87,6.88,6.87,6.87,284000.0,6.0264,6.0352,6.0264,6.0264,284000.0
2011-01-28 15:55:00,6.88,6.88,6.87,6.88,576000.0,6.0352,6.0352,6.0264,6.0352,576000.0
2011-01-31 09:30:00,6.92,6.94,6.9,6.91,125600.0,6.0703,6.0879,6.0528,6.0615,125600.0
2011-01-31 09:35:00,6.91,6.91,6.89,6.9,16000.0,6.0615,6.0615,6.044,6.0528,16000.0
2011-01-31 09:40:00,6.89,6.9,6.87,6.89,131200.0,6.044,6.0528,6.0264,6.044,131200.0
2011-01-31 09:45:00,6.88,6.89,6.87,6.88,92000.0,6.0352,6.044,6.0264,6.0352,92000.0
2011-01-31 09:50:00,6.87,6.88,6.87,6.87,122400.0,6.0264,6.0352,6.0264,6.0264,122400.0
2011-01-31 09:55:00,6.88,6.9,6.87,6.87,127200.0,6.0352,6.0528,6.0264,6.0264,127200.0
2011-01-31 10:00:00,6.88,6.88,6.86,6.88,175200.0,6.0352,6.0352,6.0177,6.0352,175200.0
2011-01-31 10:05:00,6.88,6.88,6.87,6.87,141600.0,6.0352,6.0352,6.0264,6.0264,141600.0
2011-01-31 10:10:00,6.87,6.87,6.86,6.86,61600.0,6.0264,6.0264,6.0177,6.0177,61600.0
2011-01-31 10:15:00,6.86,6.87,6.85,6.87,51200.0,6.0177,6.0264,6.0089,6.0264,51200.0
2011-01-31 10:20:00,6.87,6.87,6.86,6.87,97600.0,6.0264,6.0264,6.0177,6.0264,97600.0
2011-01-31 10:25:00,6.87,6.88,6.86,6.87,115200.0,6.0264,6.0352,6.0177,6.0264,115200.0
2011-01-31 10:30:00,6.87,6.88,6.87,6.87,100000.0,6.0264,6.0352,6.0264,6.0264,100000.0
2011-01-31 10:35:00,6.87,6.88,6.87,6.88,70400.0,6.0264,6.0352,6.0264,6.0352,70400.0
2011-01-31 10:40:00,6.88,6.88,6.87,6.87,107200.0,6.0352,6.0352,6.0264,6.0264,107200.0
2011-01-31 10:45:00,6.87,6.87,6.86,6.87,243200.0,6.0264,6.0264,6.0177,6.0264,243200.0
2011-01-31 10:50:00,6.87,6.88,6.87,6.88,124800.0,6.0264,6.0352,6.0264,6.0352,124800.0
2011-01-31 10:55:00,6.88,6.88,6.87,6.87,179200.0,6.0352,6.0352,6.0264,6.0264,179200.0
2011-01-31 11:00:00,6.87,6.88,6.87,6.88,99200.0,6.0264,6.0352,6.0264,6.0352,99200.0
2011-01-31 11:05:00,6.88,6.88,6.87,6.87,112800.0,6.0352,6.0352,6.0264,6.0264,112800.0
2011-01-31 11:10:00,6.87,6.87,6.86,6.86,351200.0,6.0264,6.0264,6.0177,6.0177,351200.0
2011-01-31 11:15:00,6.86,6.87,6.86,6.87,40800.0,6.0177,6.0264,6.0177,6.0264,40800.0
2011-01-31 11:20:00,6.87,6.87,6.87,6.87,456000.0,6.0264,6.0264,6.0264,6.0264,456000.0
2011-01-31 11:25:00,6.87,6.87,6.87,6.87,138400.0,6.0264,6.0264,6.0264,6.0264,138400.0
2011-01-31 11:30:00,6.87,6.87,6.87,6.87,772800.0,6.0264,6.0264,6.0264,6.0264,772800.0
2011-01-31 11:35:00,6.87,6.88,6.87,6.87,80800.0,6.0264,6.0352,6.0264,6.0264,80800.0
2011-01-31 11:40:00,6.87,6.88,6.87,6.88,105600.0,6.0264,6.0352,6.0264,6.0352,105600.0
2011-01-31 11:45:00,6.88,6.88,6.87,6.88,565600.0,6.0352,6.0352,6.0264,6.0352,565600.0
2011-01-31 11:50:00,6.88,6.89,6.88,6.89,30400.0,6.0352,6.044,6.0352,6.044,30400.0
2011-01-31 11:55:00,6.89,6.9,6.89,6.89,64800.0,6.044,6.0528,6.044,6.044,64800.0
2011-01-31 12:00:00,6.89,6.9,6.89,6.9,103200.0,6.044,6.0528,6.044,6.0528,103200.0
2011-01-31 12:05:00,6.9,6.92,6.89,6.91,53600.0,6.0528,6.0703,6.044,6.0615,53600.0
2011-01-31 12:10:00,6.91,6.92,6.91,6.92,53600.0,6.0615,6.0703,6.0615,6.0703,53600.0
2011-01-31 12:15:00,6.92,6.92,6.9,6.9,237600.0,6.0703,6.0703,6.0528,6.0528,237600.0
2011-01-31 12:20:00,6.9,6.91,6.9,6.91,501600.0,6.0528,6.0615,6.0528,6.0615,501600.0
2011-01-31 12:25:00,6.91,6.92,6.91,6.91,89600.0,6.0615,6.0703,6.0615,6.0615,89600.0
2011-01-31 12:30:00,6.91,6.91,6.9,6.9,149600.0,6.0615,6.0615,6.0528,6.0528,149600.0
2011-01-31 12:35:00,6.9,6.92,6.9,6.9,112000.0,6.0528,6.0703,6.0528,6.0528,112000.0
2011-01-31 12:40:00,6.9,6.91,6.89,6.9,88000.0,6.0528,6.0615,6.044,6.0528,88000.0
2011-01-31 12:45:00,6.9,6.91,6.89,6.9,37600.0,6.0528,6.0615,6.044,6.0528,37600.0
2011-01-31 12:50:00,6.9,6.91,6.9,6.9,50400.0,6.0528,6.0615,6.0528,6.0528,50400.0
2011-01-31 12:55:00,6.9,6.9,6.89,6.9,37600.0,6.0528,6.0528,6.044,6.0528,37600.0
2011-01-31 13:00:00,6.9,6.9,6.89,6.9,84800.0,6.0528,6.0528,6.044,6.0528,84800.0
2011-01-31 13:05:00,6.9,6.9,6.9,6.9,36000.0,6.0528,6.0528,6.0528,6.0528,36000.0
2011-01-31 13:10:00,6.9,6.9,6.89,6.89,72000.0,6.0528,6.0528,6.044,6.044,72000.0
2011-01-31 13:15:00,6.9,6.91,6.89,6.9,58400.0,6.0528,6.0615,6.044,6.0528,58400.0
2011-01-31 13:20:00,6.9,6.91,6.9,6.9,46400.0,6.0528,6.0615,6.0528,6.0528,46400.0
2011-01-31 13:25:00,6.9,6.91,6.9,6.91,45600.0,6.0528,6.0615,6.0528,6.0615,45600.0
2011-01-31 13:30:00,6.91,6.93,6.91,6.92,99200.0,6.0615,6.0791,6.0615,6.0703,99200.0
2011-01-31 13:35:00,6.92,6.93,6.91,6.93,132000.0,6.0703,6.0791,6.0615,6.0791,132000.0
2011-01-31 13:40:00,6.93,6.93,6.92,6.93,120000.0,6.0791,6.0791,6.0703,6.0791,120000.0
2011-01-31 13:45:00,6.93,6.93,6.92,6.93,72000.0,6.0791,6.0791,6.0703,6.0791,72000.0
2011-01-31 13:50:00,6.93,6.93,6.93,6.93,69600.0,6.0791,6.0791,6.0791,6.0791,69600.0
2011-01-31 13:55:00,6.93,6.94,6.93,6.93,69600.0,6.0791,6.0879,6.0791,6.0791,69600.0
2011-01-31 14:00:00,6.93,6.94,6.93,6.94,90400.0,6.0791,6.0879,6.0791,6.0879,90400.0
2011-01-31 14:05:00,6.94,6.94,6.93,6.93,87200.0,6.0879,6.0879,6.0791,6.0791,87200.0
2011-01-31 14:10:00,6.93,6.93,6.92,6.92,60800.0,6.0791,6.0791,6.0703,6.0703,60800.0
2011-01-31 14:15:00,6.92,6.93,6.92,6.93,70400.0,6.0703,6.0791,6.0703,6.0791,70400.0
2011-01-31 14:20:00,6.93,6.93,6.92,6.92,55200.0,6.0791,6.0791,6.0703,6.0703,55200.0
2011-01-31 14:25:00,6.92,6.92,6.91,6.92,26400.0,6.0703,6.0703,6.0615,6.0703,26400.0
2011-01-31 14:30:00,6.92,6.92,6.89,6.9,121600.0,6.0703,6.0703,6.044,6.0528,121600.0
2011-01-31 14:35:00,6.9,6.9,6.89,6.9,82400.0,6.0528,6.0528,6.044,6.0528,82400.0
2011-01-31 14:40:00,6.9,6.91,6.9,6.91,86400.0,6.0528,6.0615,6.0528,6.0615,86400.0
2011-01-31 14:45:00,6.91,6.91,6.89,6.89,254400.0,6.0615,6.0615,6.044,6.044,254400.0
2011-01-31 14:50:00,6.89,6.9,6.89,6.9,82400.0,6.044,6.0528,6.044,6.0528,82400.0
2011-01-31 14:55:00,6.9,6.91,6.9,6.9,75200.0,6.0528,6.0615,6.0528,6.0528,75200.0
2011-01-31 15:00:00,6.9,6.91,6.9,6.91,104800.0,6.0528,6.0615,6.0528,6.0615,104800.0
2011-01-31 15:05:00,6.91,6.91,6.91,6.91,44000.0,6.0615,6.0615,6.0615,6.0615,44000.0
2011-01-31 15:10:00,6.91,6.91,6.9,6.91,68000.0,6.0615,6.0615,6.0528,6.0615,68000.0
2011-01-31 15:15:00,6.9,6.91,6.9,6.91,61600.0,6.0528,6.0615,6.0528,6.0615,61600.0
2011-01-31 15:20:00,6.91,6.91,6.9,6.9,81600.0,6.0615,6.0615,6.0528,6.0528,81600.0
2011-01-31 15:25:00,6.9,6.91,6.9,6.91,57600.0,6.0528,6.0615,6.0528,6.0615,57600.0
2011-01-31 15:30:00,6.91,6.91,6.9,6.91,99200.0,6.0615,6.0615,6.0528,6.0615,99200.0
2011-01-31 15:35:00,6.91,6.91,6.9,6.91,53600.0,6.0615,6.0615,6.0528,6.0615,53600.0
2011-01-31 15:40:00,6.91,6.91,6.9,6.91,116000.0,6.0615,6.0615,6.0528,6.0615,116000.0
2011-01-31 15:45:00,6.91,6.91,6.9,6.91,1060000.0,6.0615,6.0615,6.0528,6.0615,1060000.0
2011-01-31 15:50:00,6.91,6.92,6.91,6.92,244000.0,6.0615,6.0703,6.0615,6.0703,244000.0
2011-01-31 15:55:00,6.92,6.92,6.91,6.92,243200.0,6.0703,6.0703,6.0615,6.0703,243200.0
2011-02-01 09:30:00,6.96,6.99,6.95,6.97,121600.0,6.1054,6.1317,6.0966,6.1142,121600.0
2011-02-01 09:35:00,6.98,6.99,6.97,6.98,395200.0,6.1229,6.1317,6.1142,6.1229,395200.0
2011-02-01 09:40:00,6.97,6.98,6.96,6.97,145600.0,6.1142,6.1229,6.1054,6.1142,145600.0
2011-02-01 09:45:00,6.97,7.0,6.97,6.99,276800.0,6.1142,6.1405,6.1142,6.1317,276800.0
2011-02-01 09:50:00,6.99,6.99,6.98,6.99,176800.0,6.1317,6.1317,6.1229,6.1317,176800.0
2011-02-01 09:55:00,6.99,6.99,6.98,6.99,245600.0,6.1317,6.1317,6.1229,6.1317,245600.0
2011-02-01 10:00:00,6.99,7.01,6.99,6.99,292000.0,6.1317,6.1493,6.1317,6.1317,292000.0
2011-02-01 10:05:00,6.99,7.0,6.98,6.99,132800.0,6.1317,6.1405,6.1229,6.1317,132800.0
2011-02-01 10:10:00,6.99,7.0,6.99,7.0,192800.0,6.1317,6.1405,6.1317,6.1405,192800.0
2011-02-01 10:15:00,7.0,7.0,7.0,7.0,124000.0,6.1405,6.1405,6.1405,6.1405,124000.0
2011-02-01 10:20:00,7.0,7.03,7.0,7.02,124000.0,6.1405,6.1668,6.1405,6.158,124000.0
2011-02-01 10:25:00,7.03,7.03,7.02,7.03,341600.0,6.1668,6.1668,6.158,6.1668,341600.0
2011-02-01 10:30:00,7.03,7.06,7.03,7.05,529600.0,6.1668,6.1931,6.1668,6.1843,529600.0
2011-02-01 10:35:00,7.05,7.06,7.05,7.06,432800.0,6.1843,6.1931,6.1843,6.1931,432800.0
2011-02-01 10:40:00,7.06,7.08,7.06,7.08,180000.0,6.1931,6.2107,6.1931,6.2107,180000.0
2011-02-01 10:45:00,7.08,7.09,7.08,7.09,114400.0,6.2107,6.2194,6.2107,6.2194,114400.0
2011-02-01 10:50:00,7.09,7.09,7.08,7.08,192000.0,6.2194,6.2194,6.2107,6.2107,192000.0
2011-02-01 10:55:00,7.08,7.09,7.08,7.09,169600.0,6.2107,6.2194,6.2107,6.2194,169600.0
2011-02-01 11:00:00,7.09,7.09,7.08,7.08,144800.0,6.2194,6.2194,6.2107,6.2107,144800.0
2011-02-01 11:05:00,7.08,7.08,7.07,7.07,157600.0,6.2107,6.2107,6.2019,6.2019,157600.0
2011-02-01 11:10:00,7.07,7.07,7.06,7.06,53600.0,6.2019,6.2019,6.1931,6.1931,53600.0
2011-02-01 11:15:00,7.06,7.07,7.06,7.06,125600.0,6.1931,6.2019,6.1931,6.1931,125600.0
2011-02-01 11:20:00,7.06,7.06,7.05,7.06,97600.0,6.1931,6.1931,6.1843,6.1931,97600.0
2011-02-01 11:25:00,7.06,7.07,7.06,7.07,173600.0,6.1931,6.2019,6.1931,6.2019,173600.0
2011-02-01 11:30:00,7.07,7.1,7.07,7.1,168000.0,6.2019,6.2282,6.2019,6.2282,168000.0
2011-02-01 11:35:00,7.1,7.12,7.1,7.11,201600.0,6.2282,6.2457,6.2282,6.237,201600.0
2011-02-01 11:40:00,7.12,7.12,7.11,7.12,78400.0,6.2457,6.2457,6.237,6.2457,78400.0
2011-02-01 11:45:00,7.12,7.12,7.12,7.12,62400.0,6.2457,6.2457,6.2457,6.2457,62400.0
2011-02-01 11:50:00,7.12,7.13,7.12,7.12,64000.0,6.2457,6.2545,6.2457,6.2457,64000.0
2011-02-01 11:55:00,7.12,7.14,7.12,7.13,120800.0,6.2457,6.2633,6.2457,6.2545,120800.0
2011-02-01 12:00:00,7.13,7.13,7.12,7.12,66400.0,6.2545,6.2545,6.2457,6.2457,66400.0
2011-02-01 12:05:00,7.12,7.12,7.12,7.12,52000.0,6.2457,6.2457,6.2457,6.2457,52000.0
2011-02-01 12:10:00,7.13,7.13,7.12,7.13,139200.0,6.2545,6.2545,6.2457,6.2545,139200.0
2011-02-01 12:15:00,7.13,7.13,7.12,7.13,217600.0,6.2545,6.2545,6.2457,6.2545,217600.0
2011-02-01 12:20:00,7.13,7.14,7.13,7.14,121600.0,6.2545,6.2633,6.2545,6.2633,121600.0
2011-02-01 12:25:00,7.14,7.14,7.13,7.14,181600.0,6.2633,6.2633,6.2545,6.2633,181600.0
2011-02-01 12:30:00,7.14,7.14,7.12,7.12,216800.0,6.2633,6.2633,6.2457,6.2457,216800.0
2011-02-01 12:35:00,7.12,7.13,7.12,7.13,81600.0,6.2457,6.2545,6.2457,6.2545,81600.0
2011-02-01 12:40:00,7.12,7.12,7.12,7.12,28000.0,6.2457,6.2457,6.2457,6.2457,28000.0
2011-02-01 12:45:00,7.12,7.12,7.11,7.11,133600.0,6.2457,6.2457,6.237,6.237,133600.0
2011-02-01 12:50:00,7.11,7.13,7.11,7.12,95200.0,6.237,6.2545,6.237,6.2457,95200.0
2011-02-01 12:55:00,7.12,7.13,7.12,7.12,131200.0,6.2457,6.2545,6.2457,6.2457,131200.0
2011-02-01 13:00:00,7.12,7.13,7.12,7.12,65600.0,6.2457,6.2545,6.2457,6.2457,65600.0
2011-02-01 13:05:00,7.13,7.13,7.12,7.12,82400.0,6.2545,6.2545,6.2457,6.2457,82400.0
2011-02-01 13:10:00,7.12,7.12,7.12,7.12,42400.0,6.2457,6.2457,6.2457,6.2457,42400.0
2011-02-01 13:15:00,7.12,7.13,7.12,7.12,76000.0,6.2457,6.2545,6.2457,6.2457,76000.0
2011-02-01 13:20:00,7.12,7.12,7.11,7.11,147200.0,6.2457,6.2457,6.237,6.237,147200.0
2011-02-01 13:25:00,7.11,7.12,7.11,7.11,105600.0,6.237,6.2457,6.237,6.237,105600.0
2011-02-01 13:30:00,7.11,7.11,7.11,7.11,45600.0,6.237,6.237,6.237,6.237,45600.0
2011-02-01 13:35:00,7.11,7.12,7.11,7.11,257600.0,6.237,6.2457,6.237,6.237,257600.0
2011-02-01 13:40:00,7.11,7.12,7.11,7.12,116000.0,6.237,6.2457,6.237,6.2457,116000.0
2011-02-01 13:45:00,7.12,7.13,7.12,7.13,59200.0,6.2457,6.2545,6.2457,6.2545,59200.0
2011-02-01 13:50:00,7.13,7.13,7.12,7.12,63200.0,6.2545,6.2545,6.2457,6.2457,63200.0
2011-02-01 13:55:00,7.12,7.12,7.12,7.12,19200.0,6.2457,6.2457,6.2457,6.2457,19200.0
2011-02-01 14:00:00,7.12,7.12,7.11,7.11,169600.0,6.2457,6.2457,6.237,6.237,169600.0
2011-02-01 14:05:00,7.11,7.12,7.11,7.11,56800.0,6.237,6.2457,6.237,6.237,56800.0
2011-02-01 14:10:00,7.11,7.11,7.11,7.11,47200.0,6.237,6.237,6.237,6.237,47200.0
2011-02-01 14:15:00,7.11,7.11,7.11,7.11,76000.0,6.237,6.237,6.237,6.237,76000.0
2011-02-01 14:20:00,7.11,7.11,7.11,7.11,80800.0,6.237,6.237,6.237,6.237,80800.0
2011-02-01 14:25:00,7.11,7.11,7.1,7.1,80000.0,6.237,6.237,6.2282,6.2282,80000.0
2011-02-01 14:30:00,7.1,7.11,7.1,7.1,128000.0,6.2282,6.237,6.2282,6.2282,128000.0
2011-02-01 14:35:00,7.1,7.1,7.09,7.09,165600.0,6.2282,6.2282,6.2194,6.2194,165600.0
2011-02-01 14:40:00,7.09,7.11,7.09,7.11,116800.0,6.2194,6.237,6.2194,6.237,116800.0
2011-02-01 14:45:00,7.11,7.11,7.09,7.09,147200.0,6.237,6.237,6.2194,6.2194,147200.0
2011-02-01 14:50:00,7.09,7.1,7.09,7.1,161600.0,6.2194,6.2282,6.2194,6.2282,161600.0
2011-02-01 14:55:00,7.1,7.11,7.1,7.11,188000.0,6.2282,6.237,6.2282,6.237,188000.0
2011-02-01 15:00:00,7.11,7.11,7.11,7.11,146400.0,6.237,6.237,6.237,6.237,146400.0
2011-02-01 15:05:00,7.11,7.11,7.1,7.1,161600.0,6.237,6.237,6.2282,6.2282,161600.0
2011-02-01 15:10:00,7.1,7.11,7.1,7.11,153600.0,6.2282,6.237,6.2282,6.237,153600.0
2011-02-01 15:15:00,7.11,7.11,7.1,7.11,144000.0,6.237,6.237,6.2282,6.237,144000.0
2011-02-01 15:20:00,7.11,7.11,7.1,7.11,159200.0,6.237,6.237,6.2282,6.237,159200.0
2011-02-01 15:25:00,7.11,7.11,7.11,7.11,144800.0,6.237,6.237,6.237,6.237,144800.0
2011-02-01 15:30:00,7.11,7.11,7.1,7.11,233600.0,6.237,6.237,6.2282,6.237,233600.0
2011-02-01 15:35:00,7.11,7.11,7.1,7.1,196000.0,6.237,6.237,6.2282,6.2282,196000.0
2011-02-01 15:40:00,7.1,7.11,7.1,7.11,274400.0,6.2282,6.237,6.2282,6.237,274400.0
2011-02-01 15:45:00,7.11,7.11,7.1,7.11,476800.0,6.237,6.237,6.2282,6.237,476800.0
2011-02-01 15:50:00,7.11,7.11,7.11,7.11,357600.0,6.237,6.237,6.237,6.237,357600.0
2011-02-01 15:55:00,7.11,7.11,7.11,7.11,540800.0,6.237,6.237,6.237,6.237,540800.0
2011-02-02 09:30:00,7.07,7.08,7.04,7.08,113600.0,6.2019,6.2107,6.1756,6.2107,113600.0
2011-02-02 09:35:00,7.08,7.1,7.08,7.1,124000.0,6.2107,6.2282,6.2107,6.2282,124000.0
2011-02-02 09:40:00,7.1,7.11,7.08,7.11,88800.0,6.2282,6.237,6.2107,6.237,88800.0
2011-02-02 09:45:00,7.11,7.13,7.11,7.13,65600.0,6.237,6.2545,6.237,6.2545,65600.0
2011-02-02 09:50:00,7.13,7.15,7.13,7.15,93600.0,6.2545,6.2721,6.2545,6.2721,93600.0
2011-02-02 09:55:00,7.14,7.16,7.14,7.15,120000.0,6.2633,6.2808,6.2633,6.2721,120000.0
2011-02-02 10:00:00,7.15,7.15,7.12,7.13,109600.0,6.2721,6.2721,6.2457,6.2545,109600.0
2011-02-02 10:05:00,7.13,7.15,7.13,7.14,107200.0,6.2545,6.2721,6.2545,6.2633,107200.0
2011-02-02 10:10:00,7.14,7.18,7.14,7.17,229600.0,6.2633,6.2984,6.2633,6.2896,229600.0
2011-02-02 10:15:00,7.17,7.18,7.16,7.18,80000.0,6.2896,6.2984,6.2808,6.2984,80000.0
2011-02-02 10:20:00,7.18,7.18,7.16,7.16,59200.0,6.2984,6.2984,6.2808,6.2808,59200.0
2011-02-02 10:25:00,7.17,7.18,7.17,7.17,52000.0,6.2896,6.2984,6.2896,6.2896,52000.0
2011-02-02 10:30:00,7.17,7.18,7.17,7.18,161600.0,6.2896,6.2984,6.2896,6.2984,161600.0
2011-02-02 10:35:00,7.18,7.18,7.17,7.17,80800.0,6.2984,6.2984,6.2896,6.2896,80800.0
2011-02-02 10:40:00,7.16,7.17,7.16,7.17,123200.0,6.2808,6.2896,6.2808,6.2896,123200.0
2011-02-02 10:45:00,7.17,7.17,7.15,7.16,88000.0,6.2896,6.2896,6.2721,6.2808,88000.0
2011-02-02 10:50:00,7.16,7.16,7.15,7.16,94400.0,6.2808,6.2808,6.2721,6.2808,94400.0
2011-02-02 10:55:00,7.16,7.16,7.15,7.16,68000.0,6.2808,6.2808,6.2721,6.2808,68000.0
2011-02-02 11:00:00,7.16,7.16,7.14,7.14,185600.0,6.2808,6.2808,6.2633,6.2633,185600.0
2011-02-02 11:05:00,7.14,7.14,7.13,7.13,140000.0,6.2633,6.2633,6.2545,6.2545,140000.0
2011-02-02 11:10:00,7.13,7.13,7.13,7.13,148800.0,6.2545,6.2545,6.2545,6.2545,148800.0
2011-02-02 11:15:00,7.13,7.13,7.13,7.13,134400.0,6.2545,6.2545,6.2545,6.2545,134400.0
2011-02-02 11:20:00,7.13,7.14,7.13,7.13,156800.0,6.2545,6.2633,6.2545,6.2545,156800.0
2011-02-02 11:25:00,7.13,7.14,7.13,7.14,87200.0,6.2545,6.2633,6.2545,6.2633,87200.0
2011-02-02 11:30:00,7.14,7.14,7.13,7.14,108000.0,6.2633,6.2633,6.2545,6.2633,108000.0
2011-02-02 11:35:00,7.14,7.14,7.13,7.13,95200.0,6.2633,6.2633,6.2545,6.2545,95200.0
2011-02-02 11:40:00,7.13,7.14,7.13,7.14,82400.0,6.2545,6.2633,6.2545,6.2633,82400.0
2011-02-02 11:45:00,7.14,7.14,7.14,7.14,108000.0,6.2633,6.2633,6.2633,6.2633,108000.0
2011-02-02 11:50:00,7.14,7.15,7.14,7.15,60800.0,6.2633,6.2721,6.2633,6.2721,60800.0
2011-02-02 11:55:00,7.16,7.17,7.16,7.17,91200.0,6.2808,6.2896,6.2808,6.2896,91200.0
2011-02-02 12:00:00,7.17,7.17,7.16,7.16,117600.0,6.2896,6.2896,6.2808,6.2808,117600.0
2011-02-02 12:05:00,7.16,7.17,7.16,7.17,132000.0,6.2808,6.2896,6.2808,6.2896,132000.0
2011-02-02 12:10:00,7.17,7.17,7.17,7.17,43200.0,6.2896,6.2896,6.2896,6.2896,43200.0
2011-02-02 12:15:00,7.17,7.17,7.17,7.17,77600.0,6.2896,6.2896,6.2896,6.2896,77600.0
2011-02-02 12:20:00,7.17,7.18,7.16,7.16,75200.0,6.2896,6.2984,6.2808,6.2808,75200.0
2011-02-02 12:25:00,7.16,7.17,7.15,7.15,55200.0,6.2808,6.2896,6.2721,6.2721,55200.0
2011-02-02 12:30:00,7.15,7.16,7.15,7.16,66400.0,6.2721,6.2808,6.2721,6.2808,66400.0
2011-02-02 12:35:00,7.16,7.17,7.16,7.17,24000.0,6.2808,6.2896,6.2808,6.2896,24000.0
2011-02-02 12:40:00,7.17,7.17,7.16,7.16,64800.0,6.2896,6.2896,6.2808,6.2808,64800.0
2011-02-02 12:45:00,7.16,7.17,7.16,7.17,25600.0,6.2808,6.2896,6.2808,6.2896,25600.0
2011-02-02 12:50:00,7.17,7.17,7.16,7.17,121600.0,6.2896,6.2896,6.2808,6.2896,121600.0
2011-02-02 12:55:00,7.17,7.18,7.17,7.17,232000.0,6.2896,6.2984,6.2896,6.2896,232000.0
2011-02-02 13:00:00,7.17,7.17,7.17,7.17,70400.0,6.2896,6.2896,6.2896,6.2896,70400.0
2011-02-02 13:05:00,7.17,7.17,7.17,7.17,60800.0,6.2896,6.2896,6.2896,6.2896,60800.0
2011-02-02 13:10:00,7.17,7.17,7.17,7.17,58400.0,6.2896,6.2896,6.2896,6.2896,58400.0
2011-02-02 13:15:00,7.17,7.17,7.17,7.17,64800.0,6.2896,6.2896,6.2896,6.2896,64800.0
2011-02-02 13:20:00,7.17,7.18,7.17,7.18,52000.0,6.2896,6.2984,6.2896,6.2984,52000.0
2011-02-02 13:25:00,7.18,7.18,7.17,7.17,116800.0,6.2984,6.2984,6.2896,6.2896,116800.0
2011-02-02 13:30:00,7.18,7.18,7.17,7.18,38400.0,6.2984,6.2984,6.2896,6.2984,38400.0
2011-02-02 13:35:00,7.17,7.18,7.17,7.17,89600.0,6.2896,6.2984,6.2896,6.2896,89600.0
2011-02-02 13:40:00,7.17,7.17,7.16,7.16,59200.0,6.2896,6.2896,6.2808,6.2808,59200.0
2011-02-02 13:45:00,7.16,7.17,7.16,7.17,53600.0,6.2808,6.2896,6.2808,6.2896,53600.0
2011-02-02 13:50:00,7.17,7.17,7.17,7.17,12800.0,6.2896,6.2896,6.2896,6.2896,12800.0
2011-02-02 13:55:00,7.17,7.17,7.17,7.17,91200.0,6.2896,6.2896,6.2896,6.2896,91200.0
2011-02-02 14:00:00,7.17,7.17,7.17,7.17,67200.0,6.2896,6.2896,6.2896,6.2896,67200.0
2011-02-02 14:05:00,7.17,7.17,7.17,7.17,80000.0,6.2896,6.2896,6.2896,6.2896,80000.0
2011-02-02 14:10:00,7.17,7.17,7.15,7.15,167200.0,6.2896,6.2896,6.2721,6.2721,167200.0
2011-02-02 14:15:00,7.16,7.16,7.16,7.16,35200.0,6.2808,6.2808,6.2808,6.2808,35200.0
2011-02-02 14:20:00,7.16,7.16,7.16,7.16,217600.0,6.2808,6.2808,6.2808,6.2808,217600.0
2011-02-02 14:25:00,7.16,7.17,7.16,7.17,20800.0,6.2808,6.2896,6.2808,6.2896,20800.0
2011-02-02 14:30:00,7.17,7.17,7.17,7.17,147200.0,6.2896,6.2896,6.2896,6.2896,147200.0
2011-02-02 14:35:00,7.17,7.17,7.17,7.17,63200.0,6.2896,6.2896,6.2896,6.2896,63200.0
2011-02-02 14:40:00,7.17,7.17,7.17,7.17,62400.0,6.2896,6.2896,6.2896,6.2896,62400.0
2011-02-02 14:45:00,7.17,7.17,7.17,7.17,42400.0,6.2896,6.2896,6.2896,6.2896,42400.0
2011-02-02 14:50:00,7.18,7.18,7.17,7.18,188000.0,6.2984,6.2984,6.2896,6.2984,188000.0
2011-02-02 14:55:00,7.18,7.18,7.17,7.17,108000.0,6.2984,6.2984,6.2896,6.2896,108000.0
2011-02-02 15:00:00,7.18,7.18,7.17,7.17,105600.0,6.2984,6.2984,6.2896,6.2896,105600.0
2011-02-02 15:05:00,7.17,7.18,7.17,7.17,104000.0,6.2896,6.2984,6.2896,6.2896,104000.0
2011-02-02 15:10:00,7.17,7.18,7.17,7.18,82400.0,6.2896,6.2984,6.2896,6.2984,82400.0
2011-02-02 15:15:00,7.18,7.18,7.17,7.18,103200.0,6.2984,6.2984,6.2896,6.2984,103200.0
2011-02-02 15:20:00,7.18,7.18,7.17,7.18,92000.0,6.2984,6.2984,6.2896,6.2984,92000.0
2011-02-02 15:25:00,7.18,7.18,7.16,7.17,147200.0,6.2984,6.2984,6.2808,6.2896,147200.0
2011-02-02 15:30:00,7.16,7.16,7.15,7.16,196000.0,6.2808,6.2808,6.2721,6.2808,196000.0
2011-02-02 15:35:00,7.16,7.16,7.14,7.14,188800.0,6.2808,6.2808,6.2633,6.2633,188800.0
2011-02-02 15:40:00,7.14,7.15,7.14,7.15,264000.0,6.2633,6.2721,6.2633,6.2721,264000.0
2011-02-02 15:45:00,7.15,7.16,7.15,7.15,176800.0,6.2721,6.2808,6.2721,6.2721,176800.0
2011-02-02 15:50:00,7.15,7.15,7.14,7.14,304000.0,6.2721,6.2721,6.2633,6.2633,304000.0
2011-02-02 15:55:00,7.14,7.15,7.14,7.14,436800.0,6.2633,6.2721,6.2633,6.2633,436800.0
2011-02-03 09:30:00,7.11,7.14,7.11,7.13,169600.0,6.237,6.2633,6.237,6.2545,169600.0
2011-02-03 09:35:00,7.13,7.14,7.13,7.13,151200.0,6.2545,6.2633,6.2545,6.2545,151200.0
2011-02-03 09:40:00,7.13,7.13,7.1,7.1,848000.0,6.2545,6.2545,6.2282,6.2282,848000.0
2011-02-03 09:45:00,7.1,7.13,7.1,7.13,212000.0,6.2282,6.2545,6.2282,6.2545,212000.0
2011-02-03 09:50:00,7.13,7.14,7.13,7.14,95200.0,6.2545,6.2633,6.2545,6.2633,95200.0
2011-02-03 09:55:00,7.14,7.14,7.13,7.13,123200.0,6.2633,6.2633,6.2545,6.2545,123200.0
2011-02-03 10:00:00,7.13,7.14,7.12,7.12,191200.0,6.2545,6.2633,6.2457,6.2457,191200.0
2011-02-03 10:05:00,7.12,7.12,7.09,7.1,115200.0,6.2457,6.2457,6.2194,6.2282,115200.0
2011-02-03 10:10:00,7.09,7.1,7.07,7.09,318400.0,6.2194,6.2282,6.2019,6.2194,318400.0
2011-02-03 10:15:00,7.09,7.12,7.08,7.12,140000.0,6.2194,6.2457,6.2107,6.2457,140000.0
2011-02-03 10:20:00,7.11,7.11,7.1,7.1,58400.0,6.237,6.237,6.2282,6.2282,58400.0
2011-02-03 10:25:00,7.1,7.1,7.09,7.09,77600.0,6.2282,6.2282,6.2194,6.2194,77600.0
2011-02-03 10:30:00,7.09,7.1,7.08,7.09,84800.0,6.2194,6.2282,6.2107,6.2194,84800.0
2011-02-03 10:35:00,7.09,7.12,7.09,7.11,268800.0,6.2194,6.2457,6.2194,6.237,268800.0
2011-02-03 10:40:00,7.11,7.11,7.1,7.1,49600.0,6.237,6.237,6.2282,6.2282,49600.0
2011-02-03 10:45:00,7.11,7.11,7.09,7.1,80000.0,6.237,6.237,6.2194,6.2282,80000.0
2011-02-03 10:50:00,7.09,7.1,7.08,7.09,84800.0,6.2194,6.2282,6.2107,6.2194,84800.0
2011-02-03 10:55:00,7.09,7.1,7.08,7.1,69600.0,6.2194,6.2282,6.2107,6.2282,69600.0
2011-02-03 11:00:00,7.1,7.1,7.07,7.07,52000.0,6.2282,6.2282,6.2019,6.2019,52000.0
2011-02-03 11:05:00,7.07,7.07,7.06,7.07,154400.0,6.2019,6.2019,6.1931,6.2019,154400.0
2011-02-03 11:10:00,7.07,7.1,7.06,7.09,100800.0,6.2019,6.2282,6.1931,6.2194,100800.0
2011-02-03 11:15:00,7.09,7.09,7.08,7.08,41600.0,6.2194,6.2194,6.2107,6.2107,41600.0
2011-02-03 11:20:00,7.08,7.09,7.08,7.09,23200.0,6.2107,6.2194,6.2107,6.2194,23200.0
2011-02-03 11:25:00,7.09,7.09,7.07,7.08,22400.0,6.2194,6.2194,6.2019,6.2107,22400.0
2011-02-03 11:30:00,7.08,7.09,7.08,7.09,42400.0,6.2107,6.2194,6.2107,6.2194,42400.0
2011-02-03 11:35:00,7.1,7.11,7.1,7.11,18400.0,6.2282,6.237,6.2282,6.237,18400.0
2011-02-03 11:40:00,7.11,7.12,7.11,7.12,13600.0,6.237,6.2457,6.237,6.2457,13600.0
2011-02-03 11:45:00,7.12,7.13,7.12,7.12,46400.0,6.2457,6.2545,6.2457,6.2457,46400.0
2011-02-03 11:50:00,7.13,7.13,7.13,7.13,24000.0,6.2545,6.2545,6.2545,6.2545,24000.0
2011-02-03 11:55:00,7.13,7.14,7.12,7.14,28000.0,6.2545,6.2633,6.2457,6.2633,28000.0
2011-02-03 12:00:00,7.13,7.14,7.13,7.13,41600.0,6.2545,6.2633,6.2545,6.2545,41600.0
2011-02-03 12:05:00,7.13,7.13,7.12,7.12,56800.0,6.2545,6.2545,6.2457,6.2457,56800.0
2011-02-03 12:10:00,7.12,7.13,7.12,7.12,44000.0,6.2457,6.2545,6.2457,6.2457,44000.0
2011-02-03 12:15:00,7.12,7.13,7.12,7.13,21600.0,6.2457,6.2545,6.2457,6.2545,21600.0
2011-02-03 12:20:00,7.12,7.12,7.12,7.12,43200.0,6.2457,6.2457,6.2457,6.2457,43200.0
2011-02-03 12:25:00,7.12,7.12,7.12,7.12,66400.0,6.2457,6.2457,6.2457,6.2457,66400.0
2011-02-03 12:30:00,7.13,7.13,7.12,7.12,40800.0,6.2545,6.2545,6.2457,6.2457,40800.0
2011-02-03 12:35:00,7.12,7.12,7.12,7.12,44800.0,6.2457,6.2457,6.2457,6.2457,44800.0
2011-02-03 12:40:00,7.12,7.12,7.12,7.12,29600.0,6.2457,6.2457,6.2457,6.2457,29600.0
2011-02-03 12:45:00,7.12,7.12,7.1,7.11,70400.0,6.2457,6.2457,6.2282,6.237,70400.0
2011-02-03 12:50:00,7.11,7.11,7.1,7.1,88000.0,6.237,6.237,6.2282,6.2282,88000.0
2011-02-03 12:55:00,7.1,7.11,7.09,7.11,57600.0,6.2282,6.237,6.2194,6.237,57600.0
2011-02-03 13:00:00,7.11,7.11,7.1,7.1,45600.0,6.237,6.237,6.2282,6.2282,45600.0
2011-02-03 13:05:00,7.11,7.11,7.11,7.11,29600.0,6.237,6.237,6.237,6.237,29600.0
2011-02-03 13:10:00,7.11,7.11,7.1,7.1,39200.0,6.237,6.237,6.2282,6.2282,39200.0
2011-02-03 13:15:00,7.1,7.1,7.09,7.09,32000.0,6.2282,6.2282,6.2194,6.2194,32000.0
2011-02-03 13:20:00,7.09,7.1,7.09,7.1,32800.0,6.2194,6.2282,6.2194,6.2282,32800.0
2011-02-03 13:25:00,7.1,7.1,7.09,7.1,28800.0,6.2282,6.2282,6.2194,6.2282,28800.0
2011-02-03 13:30:00,7.1,7.1,7.09,7.09,25600.0,6.2282,6.2282,6.2194,6.2194,25600.0
2011-02-03 13:35:00,7.09,7.1,7.09,7.1,11200.0,6.2194,6.2282,6.2194,6.2282,11200.0
2011-02-03 13:40:00,7.1,7.1,7.08,7.08,70400.0,6.2282,6.2282,6.2107,6.2107,70400.0
2011-02-03 13:45:00,7.09,7.09,7.08,7.09,21600.0,6.2194,6.2194,6.2107,6.2194,21600.0
2011-02-03 13:50:00,7.09,7.09,7.09,7.09,26400.0,6.2194,6.2194,6.2194,6.2194,26400.0
2011-02-03 13:55:00,7.09,7.09,7.08,7.09,16800.0,6.2194,6.2194,6.2107,6.2194,16800.0
2011-02-03 14:00:00,7.09,7.1,7.09,7.1,23200.0,6.2194,6.2282,6.2194,6.2282,23200.0
2011-02-03 14:05:00,7.09,7.09,7.08,7.08,89600.0,6.2194,6.2194,6.2107,6.2107,89600.0
2011-02-03 14:10:00,7.08,7.08,7.08,7.08,44000.0,6.2107,6.2107,6.2107,6.2107,44000.0
2011-02-03 14:15:00,7.08,7.09,7.08,7.09,51200.0,6.2107,6.2194,6.2107,6.2194,51200.0
2011-02-03 14:20:00,7.09,7.1,7.09,7.1,58400.0,6.2194,6.2282,6.2194,6.2282,58400.0
2011-02-03 14:25:00,7.1,7.11,7.1,7.1,32000.0,6.2282,6.237,6.2282,6.2282,32000.0
2011-02-03 14:30:00,7.1,7.1,7.1,7.1,44000.0,6.2282,6.2282,6.2282,6.2282,44000.0
2011-02-03 14:35:00,7.1,7.1,7.1,7.1,114400.0,6.2282,6.2282,6.2282,6.2282,114400.0
2011-02-03 14:40:00,7.1,7.1,7.1,7.1,29600.0,6.2282,6.2282,6.2282,6.2282,29600.0
2011-02-03 14:45:00,7.1,7.1,7.1,7.1,17600.0,6.2282,6.2282,6.2282,6.2282,17600.0
2011-02-03 14:50:00,7.1,7.11,7.1,7.11,134400.0,6.2282,6.237,6.2282,6.237,134400.0
2011-02-03 14:55:00,7.11,7.11,7.1,7.1,135200.0,6.237,6.237,6.2282,6.2282,135200.0
2011-02-03 15:00:00,7.11,7.11,7.11,7.11,132000.0,6.237,6.237,6.237,6.237,132000.0
2011-02-03 15:05:00,7.11,7.11,7.11,7.11,128800.0,6.237,6.237,6.237,6.237,128800.0
2011-02-03 15:10:00,7.11,7.11,7.11,7.11,101600.0,6.237,6.237,6.237,6.237,101600.0
2011-02-03 15:15:00,7.11,7.11,7.1,7.1,158400.0,6.237,6.237,6.2282,6.2282,158400.0
2011-02-03 15:20:00,7.1,7.11,7.1,7.1,164800.0,6.2282,6.237,6.2282,6.2282,164800.0
2011-02-03 15:25:00,7.1,7.1,7.1,7.1,82400.0,6.2282,6.2282,6.2282,6.2282,82400.0
2011-02-03 15:30:00,7.1,7.1,7.1,7.1,87200.0,6.2282,6.2282,6.2282,6.2282,87200.0
2011-02-03 15:35:00,7.1,7.11,7.1,7.1,167200.0,6.2282,6.237,6.2282,6.2282,167200.0
2011-02-03 15:40:00,7.1,7.1,7.1,7.1,94400.0,6.2282,6.2282,6.2282,6.2282,94400.0
2011-02-03 15:45:00,7.1,7.1,7.09,7.1,148000.0,6.2282,6.2282,6.2194,6.2282,148000.0
2011-02-03 15:50:00,7.1,7.11,7.1,7.1,229600.0,6.2282,6.237,6.2282,6.2282,229600.0
2011-02-03 15:55:00,7.1,7.1,7.1,7.1,229600.0,6.2282,6.2282,6.2282,6.2282,229600.0
2011-02-04 09:30:00,7.07,7.12,7.07,7.12,301600.0,6.2019,6.2457,6.2019,6.2457,301600.0
2011-02-04 09:35:00,7.12,7.12,7.07,7.09,94400.0,6.2457,6.2457,6.2019,6.2194,94400.0
2011-02-04 09:40:00,7.1,7.12,7.09,7.11,109600.0,6.2282,6.2457,6.2194,6.237,109600.0
2011-02-04 09:45:00,7.11,7.11,7.1,7.11,114400.0,6.237,6.237,6.2282,6.237,114400.0
2011-02-04 09:50:00,7.11,7.12,7.11,7.12,72000.0,6.237,6.2457,6.237,6.2457,72000.0
2011-02-04 09:55:00,7.12,7.14,7.12,7.14,82400.0,6.2457,6.2633,6.2457,6.2633,82400.0
2011-02-04 10:00:00,7.14,7.15,7.13,7.15,70400.0,6.2633,6.2721,6.2545,6.2721,70400.0
2011-02-04 10:05:00,7.15,7.15,7.14,7.14,704800.0,6.2721,6.2721,6.2633,6.2633,704800.0
2011-02-04 10:10:00,7.14,7.15,7.13,7.13,83200.0,6.2633,6.2721,6.2545,6.2545,83200.0
2011-02-04 10:15:00,7.13,7.13,7.13,7.13,40000.0,6.2545,6.2545,6.2545,6.2545,40000.0
2011-02-04 10:20:00,7.13,7.15,7.12,7.14,71200.0,6.2545,6.2721,6.2457,6.2633,71200.0
2011-02-04 10:25:00,7.14,7.15,7.14,7.14,48800.0,6.2633,6.2721,6.2633,6.2633,48800.0
2011-02-04 10:30:00,7.14,7.15,7.14,7.14,21600.0,6.2633,6.2721,6.2633,6.2633,21600.0
2011-02-04 10:35:00,7.15,7.15,7.14,7.14,16000.0,6.2721,6.2721,6.2633,6.2633,16000.0
2011-02-04 10:40:00,7.14,7.14,7.13,7.13,36800.0,6.2633,6.2633,6.2545,6.2545,36800.0
2011-02-04 10:45:00,7.13,7.14,7.12,7.14,106400.0,6.2545,6.2633,6.2457,6.2633,106400.0
2011-02-04 10:50:00,7.14,7.14,7.12,7.12,243200.0,6.2633,6.2633,6.2457,6.2457,243200.0
2011-02-04 10:55:00,7.12,7.13,7.12,7.13,105600.0,6.2457,6.2545,6.2457,6.2545,105600.0
2011-02-04 11:00:00,7.12,7.13,7.11,7.12,138400.0,6.2457,6.2545,6.237,6.2457,138400.0
2011-02-04 11:05:00,7.12,7.13,7.11,7.13,113600.0,6.2457,6.2545,6.237,6.2545,113600.0
2011-02-04 11:10:00,7.13,7.13,7.13,7.13,52000.0,6.2545,6.2545,6.2545,6.2545,52000.0
2011-02-04 11:15:00,7.13,7.13,7.12,7.13,79200.0,6.2545,6.2545,6.2457,6.2545,79200.0
2011-02-04 11:20:00,7.13,7.13,7.12,7.13,45600.0,6.2545,6.2545,6.2457,6.2545,45600.0
2011-02-04 11:25:00,7.13,7.13,7.12,7.12,50400.0,6.2545,6.2545,6.2457,6.2457,50400.0
2011-02-04 11:30:00,7.13,7.13,7.12,7.12,72800.0,6.2545,6.2545,6.2457,6.2457,72800.0
2011-02-04 11:35:00,7.13,7.13,7.12,7.12,33600.0,6.2545,6.2545,6.2457,6.2457,33600.0
2011-02-04 11:40:00,7.12,7.13,7.12,7.12,37600.0,6.2457,6.2545,6.2457,6.2457,37600.0
2011-02-04 11:45:00,7.12,7.13,7.12,7.13,33600.0,6.2457,6.2545,6.2457,6.2545,33600.0
2011-02-04 11:50:00,7.13,7.13,7.12,7.13,27200.0,6.2545,6.2545,6.2457,6.2545,27200.0
2011-02-04 11:55:00,7.13,7.13,7.12,7.12,40800.0,6.2545,6.2545,6.2457,6.2457,40800.0
2011-02-04 12:00:00,7.12,7.12,7.12,7.12,18400.0,6.2457,6.2457,6.2457,6.2457,18400.0
2011-02-04 12:05:00,7.12,7.13,7.11,7.12,130400.0,6.2457,6.2545,6.237,6.2457,130400.0
2011-02-04 12:10:00,7.12,7.13,7.12,7.13,108800.0,6.2457,6.2545,6.2457,6.2545,108800.0
2011-02-04 12:15:00,7.13,7.13,7.12,7.12,20000.0,6.2545,6.2545,6.2457,6.2457,20000.0
2011-02-04 12:20:00,7.12,7.13,7.12,7.13,22400.0,6.2457,6.2545,6.2457,6.2545,22400.0
2011-02-04 12:25:00,7.13,7.13,7.13,7.13,49600.0,6.2545,6.2545,6.2545,6.2545,49600.0
2011-02-04 12:30:00,7.13,7.14,7.13,7.14,38400.0,6.2545,6.2633,6.2545,6.2633,38400.0
2011-02-04 12:35:00,7.14,7.14,7.14,7.14,16000.0,6.2633,6.2633,6.2633,6.2633,16000.0
2011-02-04 12:40:00,7.14,7.14,7.14,7.14,61600.0,6.2633,6.2633,6.2633,6.2633,61600.0
2011-02-04 12:45:00,7.14,7.14,7.14,7.14,36800.0,6.2633,6.2633,6.2633,6.2633,36800.0
2011-02-04 12:50:00,7.14,7.14,7.14,7.14,20000.0,6.2633,6.2633,6.2633,6.2633,20000.0
2011-02-04 12:55:00,7.14,7.14,7.14,7.14,40800.0,6.2633,6.2633,6.2633,6.2633,40800.0
2011-02-04 13:00:00,7.14,7.14,7.13,7.14,57600.0,6.2633,6.2633,6.2545,6.2633,57600.0
2011-02-04 13:05:00,7.14,7.14,7.13,7.14,25600.0,6.2633,6.2633,6.2545,6.2633,25600.0
2011-02-04 13:10:00,7.14,7.15,7.14,7.15,54400.0,6.2633,6.2721,6.2633,6.2721,54400.0
2011-02-04 13:15:00,7.15,7.15,7.15,7.15,51200.0,6.2721,6.2721,6.2721,6.2721,51200.0
2011-02-04 13:20:00,7.15,7.16,7.15,7.15,36800.0,6.2721,6.2808,6.2721,6.2721,36800.0
2011-02-04 13:25:00,7.16,7.16,7.15,7.15,6400.0,6.2808,6.2808,6.2721,6.2721,6400.0
2011-02-04 13:30:00,7.16,7.16,7.16,7.16,20800.0,6.2808,6.2808,6.2808,6.2808,20800.0
2011-02-04 13:35:00,7.16,7.16,7.16,7.16,47200.0,6.2808,6.2808,6.2808,6.2808,47200.0
2011-02-04 13:40:00,7.16,7.16,7.16,7.16,52800.0,6.2808,6.2808,6.2808,6.2808,52800.0
2011-02-04 13:45:00,7.16,7.17,7.16,7.17,43200.0,6.2808,6.2896,6.2808,6.2896,43200.0
2011-02-04 13:50:00,7.17,7.18,7.17,7.18,29600.0,6.2896,6.2984,6.2896,6.2984,29600.0
2011-02-04 13:55:00,7.18,7.18,7.18,7.18,16800.0,6.2984,6.2984,6.2984,6.2984,16800.0
2011-02-04 14:00:00,7.18,7.18,7.17,7.17,16000.0,6.2984,6.2984,6.2896,6.2896,16000.0
2011-02-04 14:05:00,7.17,7.17,7.17,7.17,13600.0,6.2896,6.2896,6.2896,6.2896,13600.0
2011-02-04 14:10:00,7.17,7.18,7.17,7.18,24000.0,6.2896,6.2984,6.2896,6.2984,24000.0
2011-02-04 14:15:00,7.17,7.18,7.17,7.18,19200.0,6.2896,6.2984,6.2896,6.2984,19200.0
2011-02-04 14:20:00,7.17,7.17,7.17,7.17,14400.0,6.2896,6.2896,6.2896,6.2896,14400.0
2011-02-04 14:25:00,7.17,7.18,7.17,7.18,50400.0,6.2896,6.2984,6.2896,6.2984,50400.0
2011-02-04 14:30:00,7.18,7.18,7.18,7.18,8000.0,6.2984,6.2984,6.2984,6.2984,8000.0
2011-02-04 14:35:00,7.18,7.18,7.17,7.17,53600.0,6.2984,6.2984,6.2896,6.2896,53600.0
2011-02-04 14:40:00,7.17,7.17,7.17,7.17,44800.0,6.2896,6.2896,6.2896,6.2896,44800.0
2011-02-04 14:45:00,7.17,7.18,7.17,7.18,55200.0,6.2896,6.2984,6.2896,6.2984,55200.0
2011-02-04 14:50:00,7.18,7.18,7.17,7.18,56000.0,6.2984,6.2984,6.2896,6.2984,56000.0
2011-02-04 14:55:00,7.18,7.18,7.18,7.18,45600.0,6.2984,6.2984,6.2984,6.2984,45600.0
2011-02-04 15:00:00,7.18,7.19,7.18,7.18,80800.0,6.2984,6.3072,6.2984,6.2984,80800.0
2011-02-04 15:05:00,7.18,7.18,7.17,7.18,62400.0,6.2984,6.2984,6.2896,6.2984,62400.0
2011-02-04 15:10:00,7.18,7.19,7.18,7.19,48000.0,6.2984,6.3072,6.2984,6.3072,48000.0
2011-02-04 15:15:00,7.19,7.19,7.18,7.18,63200.0,6.3072,6.3072,6.2984,6.2984,63200.0
2011-02-04 15:20:00,7.19,7.19,7.18,7.19,74400.0,6.3072,6.3072,6.2984,6.3072,74400.0
2011-02-04 15:25:00,7.19,7.19,7.19,7.19,72800.0,6.3072,6.3072,6.3072,6.3072,72800.0
2011-02-04 15:30:00,7.19,7.2,7.19,7.19,61600.0,6.3072,6.3159,6.3072,6.3072,61600.0
2011-02-04 15:35:00,7.19,7.19,7.18,7.18,80800.0,6.3072,6.3072,6.2984,6.2984,80800.0
2011-02-04 15:40:00,7.19,7.19,7.18,7.19,88800.0,6.3072,6.3072,6.2984,6.3072,88800.0
2011-02-04 15:45:00,7.19,7.19,7.18,7.19,196800.0,6.3072,6.3072,6.2984,6.3072,196800.0
2011-02-04 15:50:00,7.19,7.19,7.18,7.18,71200.0,6.3072,6.3072,6.2984,6.2984,71200.0
2011-02-04 15:55:00,7.18,7.19,7.18,7.19,287200.0,6.2984,6.3072,6.2984,6.3072,287200.0
2011-02-07 09:30:00,7.23,7.25,7.22,7.24,160800.0,6.3422,6.3598,6.3335,6.351,160800.0
2011-02-07 09:35:00,7.23,7.25,7.23,7.25,184800.0,6.3422,6.3598,6.3422,6.3598,184800.0
2011-02-07 09:40:00,7.25,7.29,7.25,7.29,155200.0,6.3598,6.3949,6.3598,6.3949,155200.0
2011-02-07 09:45:00,7.29,7.31,7.28,7.31,135200.0,6.3949,6.4124,6.3861,6.4124,135200.0
2011-02-07 09:50:00,7.31,7.33,7.31,7.32,239200.0,6.4124,6.43,6.4124,6.4212,239200.0
2011-02-07 09:55:00,7.32,7.33,7.3,7.33,197600.0,6.4212,6.43,6.4036,6.43,197600.0
2011-02-07 10:00:00,7.33,7.35,7.33,7.35,161600.0,6.43,6.4475,6.43,6.4475,161600.0
2011-02-07 10:05:00,7.35,7.35,7.34,7.34,200800.0,6.4475,6.4475,6.4387,6.4387,200800.0
2011-02-07 10:10:00,7.34,7.35,7.32,7.33,317600.0,6.4387,6.4475,6.4212,6.43,317600.0
2011-02-07 10:15:00,7.33,7.33,7.31,7.31,147200.0,6.43,6.43,6.4124,6.4124,147200.0
2011-02-07 10:20:00,7.31,7.32,7.31,7.31,308800.0,6.4124,6.4212,6.4124,6.4124,308800.0
2011-02-07 10:25:00,7.31,7.31,7.3,7.3,137600.0,6.4124,6.4124,6.4036,6.4036,137600.0
2011-02-07 10:30:00,7.3,7.31,7.3,7.31,125600.0,6.4036,6.4124,6.4036,6.4124,125600.0
2011-02-07 10:35:00,7.31,7.32,7.31,7.32,108800.0,6.4124,6.4212,6.4124,6.4212,108800.0
2011-02-07 10:40:00,7.32,7.32,7.3,7.3,103200.0,6.4212,6.4212,6.4036,6.4036,103200.0
2011-02-07 10:45:00,7.3,7.3,7.29,7.29,56800.0,6.4036,6.4036,6.3949,6.3949,56800.0
2011-02-07 10:50:00,7.29,7.3,7.29,7.29,45600.0,6.3949,6.4036,6.3949,6.3949,45600.0
2011-02-07 10:55:00,7.29,7.3,7.29,7.3,65600.0,6.3949,6.4036,6.3949,6.4036,65600.0
2011-02-07 11:00:00,7.3,7.31,7.3,7.3,72000.0,6.4036,6.4124,6.4036,6.4036,72000.0
2011-02-07 11:05:00,7.3,7.3,7.28,7.29,224000.0,6.4036,6.4036,6.3861,6.3949,224000.0
2011-02-07 11:10:00,7.28,7.29,7.27,7.27,126400.0,6.3861,6.3949,6.3773,6.3773,126400.0
2011-02-07 11:15:00,7.27,7.27,7.26,7.26,283200.0,6.3773,6.3773,6.3686,6.3686,283200.0
2011-02-07 11:20:00,7.26,7.26,7.25,7.25,117600.0,6.3686,6.3686,6.3598,6.3598,117600.0
2011-02-07 11:25:00,7.25,7.25,7.25,7.25,176800.0,6.3598,6.3598,6.3598,6.3598,176800.0
2011-02-07 11:30:00,7.25,7.25,7.25,7.25,174400.0,6.3598,6.3598,6.3598,6.3598,174400.0
2011-02-07 11:35:00,7.25,7.25,7.25,7.25,136000.0,6.3598,6.3598,6.3598,6.3598,136000.0
2011-02-07 11:40:00,7.25,7.25,7.25,7.25,115200.0,6.3598,6.3598,6.3598,6.3598,115200.0
2011-02-07 11:45:00,7.25,7.25,7.25,7.25,44000.0,6.3598,6.3598,6.3598,6.3598,44000.0
2011-02-07 11:50:00,7.25,7.25,7.24,7.24,59200.0,6.3598,6.3598,6.351,6.351,59200.0
2011-02-07 11:55:00,7.25,7.25,7.25,7.25,27200.0,6.3598,6.3598,6.3598,6.3598,27200.0
2011-02-07 12:00:00,7.25,7.25,7.24,7.24,43200.0,6.3598,6.3598,6.351,6.351,43200.0
2011-02-07 12:05:00,7.24,7.24,7.23,7.24,40000.0,6.351,6.351,6.3422,6.351,40000.0
2011-02-07 12:10:00,7.24,7.24,7.23,7.24,35200.0,6.351,6.351,6.3422,6.351,35200.0
2011-02-07 12:15:00,7.24,7.25,7.24,7.25,50400.0,6.351,6.3598,6.351,6.3598,50400.0
2011-02-07 12:20:00,7.25,7.25,7.23,7.23,80800.0,6.3598,6.3598,6.3422,6.3422,80800.0
2011-02-07 12:25:00,7.23,7.24,7.23,7.24,40800.0,6.3422,6.351,6.3422,6.351,40800.0
2011-02-07 12:30:00,7.23,7.24,7.23,7.24,36800.0,6.3422,6.351,6.3422,6.351,36800.0
2011-02-07 12:35:00,7.24,7.25,7.24,7.25,33600.0,6.351,6.3598,6.351,6.3598,33600.0
2011-02-07 12:40:00,7.25,7.25,7.25,7.25,64000.0,6.3598,6.3598,6.3598,6.3598,64000.0
2011-02-07 12:45:00,7.25,7.25,7.24,7.24,50400.0,6.3598,6.3598,6.351,6.351,50400.0
2011-02-07 12:50:00,7.24,7.24,7.24,7.24,36800.0,6.351,6.351,6.351,6.351,36800.0
2011-02-07 12:55:00,7.23,7.24,7.23,7.23,21600.0,6.3422,6.351,6.3422,6.3422,21600.0
2011-02-07 13:00:00,7.23,7.24,7.23,7.24,22400.0,6.3422,6.351,6.3422,6.351,22400.0
2011-02-07 13:05:00,7.24,7.24,7.24,7.24,23200.0,6.351,6.351,6.351,6.351,23200.0
2011-02-07 13:10:00,7.24,7.25,7.24,7.25,24000.0,6.351,6.3598,6.351,6.3598,24000.0
2011-02-07 13:15:00,7.25,7.25,7.25,7.25,30400.0,6.3598,6.3598,6.3598,6.3598,30400.0
2011-02-07 13:20:00,7.25,7.25,7.24,7.24,37600.0,6.3598,6.3598,6.351,6.351,37600.0
2011-02-07 13:25:00,7.24,7.24,7.24,7.24,50400.0,6.351,6.351,6.351,6.351,50400.0
2011-02-07 13:30:00,7.24,7.24,7.23,7.23,40800.0,6.351,6.351,6.3422,6.3422,40800.0
2011-02-07 13:35:00,7.23,7.23,7.23,7.23,37600.0,6.3422,6.3422,6.3422,6.3422,37600.0
2011-02-07 13:40:00,7.23,7.24,7.23,7.23,34400.0,6.3422,6.351,6.3422,6.3422,34400.0
2011-02-07 13:45:00,7.23,7.23,7.23,7.23,28000.0,6.3422,6.3422,6.3422,6.3422,28000.0
2011-02-07 13:50:00,7.23,7.23,7.22,7.23,28000.0,6.3422,6.3422,6.3335,6.3422,28000.0
2011-02-07 13:55:00,7.23,7.23,7.23,7.23,59200.0,6.3422,6.3422,6.3422,6.3422,59200.0
2011-02-07 14:00:00,7.23,7.24,7.23,7.24,28800.0,6.3422,6.351,6.3422,6.351,28800.0
2011-02-07 14:05:00,7.23,7.24,7.22,7.23,99200.0,6.3422,6.351,6.3335,6.3422,99200.0
2011-02-07 14:10:00,7.23,7.23,7.22,7.22,34400.0,6.3422,6.3422,6.3335,6.3335,34400.0
2011-02-07 14:15:00,7.22,7.23,7.22,7.23,15200.0,6.3335,6.3422,6.3335,6.3422,15200.0
2011-02-07 14:20:00,7.23,7.23,7.22,7.22,83200.0,6.3422,6.3422,6.3335,6.3335,83200.0
2011-02-07 14:25:00,7.22,7.23,7.22,7.22,52800.0,6.3335,6.3422,6.3335,6.3335,52800.0
2011-02-07 14:30:00,7.22,7.22,7.21,7.21,88000.0,6.3335,6.3335,6.3247,6.3247,88000.0
2011-02-07 14:35:00,7.21,7.22,7.21,7.21,48000.0,6.3247,6.3335,6.3247,6.3247,48000.0
2011-02-07 14:40:00,7.21,7.22,7.21,7.21,86400.0,6.3247,6.3335,6.3247,6.3247,86400.0
2011-02-07 14:45:00,7.21,7.22,7.21,7.22,88800.0,6.3247,6.3335,6.3247,6.3335,88800.0
2011-02-07 14:50:00,7.22,7.22,7.21,7.21,76800.0,6.3335,6.3335,6.3247,6.3247,76800.0
2011-02-07 14:55:00,7.21,7.21,7.19,7.2,128800.0,6.3247,6.3247,6.3072,6.3159,128800.0
2011-02-07 15:00:00,7.2,7.21,7.2,7.21,87200.0,6.3159,6.3247,6.3159,6.3247,87200.0
2011-02-07 15:05:00,7.21,7.21,7.21,7.21,53600.0,6.3247,6.3247,6.3247,6.3247,53600.0
2011-02-07 15:10:00,7.21,7.21,7.19,7.19,106400.0,6.3247,6.3247,6.3072,6.3072,106400.0
2011-02-07 15:15:00,7.19,7.21,7.19,7.2,180800.0,6.3072,6.3247,6.3072,6.3159,180800.0
2011-02-07 15:20:00,7.2,7.21,7.2,7.2,149600.0,6.3159,6.3247,6.3159,6.3159,149600.0
2011-02-07 15:25:00,7.2,7.2,7.19,7.19,178400.0,6.3159,6.3159,6.3072,6.3072,178400.0
2011-02-07 15:30:00,7.19,7.2,7.19,7.19,145600.0,6.3072,6.3159,6.3072,6.3072,145600.0
2011-02-07 15:35:00,7.19,7.2,7.19,7.19,145600.0,6.3072,6.3159,6.3072,6.3072,145600.0
2011-02-07 15:40:00,7.19,7.2,7.19,7.2,188000.0,6.3072,6.3159,6.3072,6.3159,188000.0
2011-02-07 15:45:00,7.2,7.21,7.2,7.2,305600.0,6.3159,6.3247,6.3159,6.3159,305600.0
2011-02-07 15:50:00,7.21,7.21,7.19,7.2,220000.0,6.3247,6.3247,6.3072,6.3159,220000.0
2011-02-07 15:55:00,7.2,7.2,7.19,7.2,323200.0,6.3159,6.3159,6.3072,6.3159,323200.0
2011-02-08 09:30:00,7.21,7.22,7.14,7.15,3170400.0,6.3247,6.3335,6.2633,6.2721,3170400.0
2011-02-08 09:35:00,7.15,7.17,7.14,7.16,68800.0,6.2721,6.2896,6.2633,6.2808,68800.0
2011-02-08 09:40:00,7.16,7.18,7.15,7.17,73600.0,6.2808,6.2984,6.2721,6.2896,73600.0
2011-02-08 09:45:00,7.17,7.19,7.16,7.19,40000.0,6.2896,6.3072,6.2808,6.3072,40000.0
2011-02-08 09:50:00,7.19,7.21,7.19,7.2,246400.0,6.3072,6.3247,6.3072,6.3159,246400.0
2011-02-08 09:55:00,7.2,7.2,7.19,7.19,136800.0,6.3159,6.3159,6.3072,6.3072,136800.0
2011-02-08 10:00:00,7.19,7.19,7.18,7.18,4312800.0,6.3072,6.3072,6.2984,6.2984,4312800.0
2011-02-08 10:05:00,7.18,7.18,7.17,7.18,328000.0,6.2984,6.2984,6.2896,6.2984,328000.0
2011-02-08 10:10:00,7.18,7.18,7.17,7.17,42400.0,6.2984,6.2984,6.2896,6.2896,42400.0
2011-02-08 10:15:00,7.17,7.18,7.17,7.17,72000.0,6.2896,6.2984,6.2896,6.2896,72000.0
2011-02-08 10:20:00,7.17,7.18,7.17,7.18,53600.0,6.2896,6.2984,6.2896,6.2984,53600.0
2011-02-08 10:25:00,7.18,7.18,7.17,7.17,52800.0,6.2984,6.2984,6.2896,6.2896,52800.0
2011-02-08 10:30:00,7.17,7.17,7.16,7.17,52800.0,6.2896,6.2896,6.2808,6.2896,52800.0
2011-02-08 10:35:00,7.17,7.17,7.16,7.16,51200.0,6.2896,6.2896,6.2808,6.2808,51200.0
2011-02-08 10:40:00,7.16,7.16,7.15,7.15,70400.0,6.2808,6.2808,6.2721,6.2721,70400.0
2011-02-08 10:45:00,7.15,7.16,7.14,7.15,127200.0,6.2721,6.2808,6.2633,6.2721,127200.0
2011-02-08 10:50:00,7.14,7.14,7.12,7.12,163200.0,6.2633,6.2633,6.2457,6.2457,163200.0
2011-02-08 10:55:00,7.12,7.13,7.12,7.12,167200.0,6.2457,6.2545,6.2457,6.2457,167200.0
2011-02-08 11:00:00,7.12,7.12,7.11,7.12,88800.0,6.2457,6.2457,6.237,6.2457,88800.0
2011-02-08 11:05:00,7.13,7.13,7.12,7.13,171200.0,6.2545,6.2545,6.2457,6.2545,171200.0
2011-02-08 11:10:00,7.13,7.13,7.12,7.12,175200.0,6.2545,6.2545,6.2457,6.2457,175200.0
2011-02-08 11:15:00,7.12,7.13,7.12,7.12,121600.0,6.2457,6.2545,6.2457,6.2457,121600.0
2011-02-08 11:20:00,7.12,7.13,7.12,7.12,77600.0,6.2457,6.2545,6.2457,6.2457,77600.0
2011-02-08 11:25:00,7.12,7.13,7.12,7.12,34400.0,6.2457,6.2545,6.2457,6.2457,34400.0
2011-02-08 11:30:00,7.12,7.13,7.12,7.13,420000.0,6.2457,6.2545,6.2457,6.2545,420000.0
2011-02-08 11:35:00,7.13,7.13,7.13,7.13,121600.0,6.2545,6.2545,6.2545,6.2545,121600.0
2011-02-08 11:40:00,7.13,7.13,7.12,7.13,160800.0,6.2545,6.2545,6.2457,6.2545,160800.0
2011-02-08 11:45:00,7.13,7.13,7.12,7.13,4085600.0,6.2545,6.2545,6.2457,6.2545,4085600.0
2011-02-08 11:50:00,7.13,7.13,7.12,7.12,92000.0,6.2545,6.2545,6.2457,6.2457,92000.0
2011-02-08 11:55:00,7.13,7.13,7.12,7.13,60800.0,6.2545,6.2545,6.2457,6.2545,60800.0
2011-02-08 12:00:00,7.12,7.13,7.12,7.12,121600.0,6.2457,6.2545,6.2457,6.2457,121600.0
2011-02-08 12:05:00,7.12,7.12,7.12,7.12,102400.0,6.2457,6.2457,6.2457,6.2457,102400.0
2011-02-08 12:10:00,7.12,7.13,7.12,7.13,64000.0,6.2457,6.2545,6.2457,6.2545,64000.0
2011-02-08 12:15:00,7.13,7.13,7.12,7.12,125600.0,6.2545,6.2545,6.2457,6.2457,125600.0
2011-02-08 12:20:00,7.12,7.13,7.12,7.13,35200.0,6.2457,6.2545,6.2457,6.2545,35200.0
2011-02-08 12:25:00,7.13,7.13,7.12,7.13,75200.0,6.2545,6.2545,6.2457,6.2545,75200.0
2011-02-08 12:30:00,7.13,7.13,7.12,7.13,101600.0,6.2545,6.2545,6.2457,6.2545,101600.0
2011-02-08 12:35:00,7.13,7.13,7.13,7.13,44000.0,6.2545,6.2545,6.2545,6.2545,44000.0
2011-02-08 12:40:00,7.13,7.14,7.13,7.13,33600.0,6.2545,6.2633,6.2545,6.2545,33600.0
2011-02-08 12:45:00,7.14,7.14,7.13,7.14,20800.0,6.2633,6.2633,6.2545,6.2633,20800.0
2011-02-08 12:50:00,7.14,7.14,7.14,7.14,8800.0,6.2633,6.2633,6.2633,6.2633,8800.0
2011-02-08 12:55:00,7.14,7.14,7.13,7.14,44000.0,6.2633,6.2633,6.2545,6.2633,44000.0
2011-02-08 13:00:00,7.14,7.14,7.14,7.14,35200.0,6.2633,6.2633,6.2633,6.2633,35200.0
2011-02-08 13:05:00,7.14,7.14,7.13,7.14,13600.0,6.2633,6.2633,6.2545,6.2633,13600.0
2011-02-08 13:10:00,7.14,7.14,7.14,7.14,88800.0,6.2633,6.2633,6.2633,6.2633,88800.0
2011-02-08 13:15:00,7.14,7.14,7.14,7.14,64000.0,6.2633,6.2633,6.2633,6.2633,64000.0
2011-02-08 13:20:00,7.14,7.14,7.13,7.14,56800.0,6.2633,6.2633,6.2545,6.2633,56800.0
2011-02-08 13:25:00,7.13,7.14,7.13,7.13,61600.0,6.2545,6.2633,6.2545,6.2545,61600.0
2011-02-08 13:30:00,7.13,7.13,7.13,7.13,35200.0,6.2545,6.2545,6.2545,6.2545,35200.0
2011-02-08 13:35:00,7.13,7.13,7.13,7.13,56800.0,6.2545,6.2545,6.2545,6.2545,56800.0
2011-02-08 13:40:00,7.13,7.13,7.13,7.13,16800.0,6.2545,6.2545,6.2545,6.2545,16800.0
2011-02-08 13:45:00,7.13,7.13,7.13,7.13,64000.0,6.2545,6.2545,6.2545,6.2545,64000.0
2011-02-08 13:50:00,7.13,7.13,7.13,7.13,28800.0,6.2545,6.2545,6.2545,6.2545,28800.0
2011-02-08 13:55:00,7.13,7.13,7.13,7.13,23200.0,6.2545,6.2545,6.2545,6.2545,23200.0
2011-02-08 14:00:00,7.13,7.13,7.13,7.13,68000.0,6.2545,6.2545,6.2545,6.2545,68000.0
2011-02-08 14:05:00,7.13,7.13,7.12,7.13,195200.0,6.2545,6.2545,6.2457,6.2545,195200.0
2011-02-08 14:10:00,7.13,7.13,7.13,7.13,49600.0,6.2545,6.2545,6.2545,6.2545,49600.0
2011-02-08 14:15:00,7.13,7.13,7.13,7.13,40800.0,6.2545,6.2545,6.2545,6.2545,40800.0
2011-02-08 14:20:00,7.13,7.13,7.13,7.13,79200.0,6.2545,6.2545,6.2545,6.2545,79200.0
2011-02-08 14:25:00,7.13,7.13,7.12,7.13,216000.0,6.2545,6.2545,6.2457,6.2545,216000.0
2011-02-08 14:30:00,7.13,7.13,7.12,7.12,75200.0,6.2545,6.2545,6.2457,6.2457,75200.0
2011-02-08 14:35:00,7.12,7.13,7.12,7.13,340000.0,6.2457,6.2545,6.2457,6.2545,340000.0
2011-02-08 14:40:00,7.13,7.13,7.13,7.13,90400.0,6.2545,6.2545,6.2545,6.2545,90400.0
2011-02-08 14:45:00,7.13,7.13,7.13,7.13,71200.0,6.2545,6.2545,6.2545,6.2545,71200.0
2011-02-08 14:50:00,7.13,7.13,7.13,7.13,100000.0,6.2545,6.2545,6.2545,6.2545,100000.0
2011-02-08 14:55:00,7.13,7.13,7.13,7.13,76000.0,6.2545,6.2545,6.2545,6.2545,76000.0
2011-02-08 15:00:00,7.13,7.14,7.13,7.14,44800.0,6.2545,6.2633,6.2545,6.2633,44800.0
2011-02-08 15:05:00,7.14,7.14,7.13,7.14,216800.0,6.2633,6.2633,6.2545,6.2633,216800.0
2011-02-08 15:10:00,7.14,7.14,7.13,7.13,106400.0,6.2633,6.2633,6.2545,6.2545,106400.0
2011-02-08 15:15:00,7.13,7.14,7.13,7.14,82400.0,6.2545,6.2633,6.2545,6.2633,82400.0
2011-02-08 15:20:00,7.14,7.14,7.13,7.13,170400.0,6.2633,6.2633,6.2545,6.2545,170400.0
2011-02-08 15:25:00,7.13,7.14,7.13,7.13,486400.0,6.2545,6.2633,6.2545,6.2545,486400.0
2011-02-08 15:30:00,7.13,7.14,7.13,7.14,108800.0,6.2545,6.2633,6.2545,6.2633,108800.0
2011-02-08 15:35:00,7.14,7.14,7.12,7.13,452800.0,6.2633,6.2633,6.2457,6.2545,452800.0
2011-02-08 15:40:00,7.13,7.13,7.13,7.13,86400.0,6.2545,6.2545,6.2545,6.2545,86400.0
2011-02-08 15:45:00,7.13,7.13,7.12,7.13,247200.0,6.2545,6.2545,6.2457,6.2545,247200.0
2011-02-08 15:50:00,7.13,7.13,7.12,7.13,517600.0,6.2545,6.2545,6.2457,6.2545,517600.0
2011-02-08 15:55:00,7.12,7.13,7.12,7.13,760000.0,6.2457,6.2545,6.2457,6.2545,760000.0
2011-02-09 09:30:00,7.11,7.14,7.1,7.14,85600.0,6.237,6.2633,6.2282,6.2633,85600.0
2011-02-09 09:35:00,7.14,7.16,7.14,7.16,100000.0,6.2633,6.2808,6.2633,6.2808,100000.0
2011-02-09 09:40:00,7.16,7.16,7.14,7.15,68000.0,6.2808,6.2808,6.2633,6.2721,68000.0
2011-02-09 09:45:00,7.15,7.15,7.14,7.15,42400.0,6.2721,6.2721,6.2633,6.2721,42400.0
2011-02-09 09:50:00,7.15,7.15,7.14,7.15,60000.0,6.2721,6.2721,6.2633,6.2721,60000.0
2011-02-09 09:55:00,7.15,7.16,7.15,7.16,43200.0,6.2721,6.2808,6.2721,6.2808,43200.0
2011-02-09 10:00:00,7.16,7.17,7.16,7.17,68800.0,6.2808,6.2896,6.2808,6.2896,68800.0
2011-02-09 10:05:00,7.17,7.18,7.17,7.17,116000.0,6.2896,6.2984,6.2896,6.2896,116000.0
2011-02-09 10:10:00,7.18,7.18,7.16,7.16,100800.0,6.2984,6.2984,6.2808,6.2808,100800.0
2011-02-09 10:15:00,7.16,7.16,7.15,7.15,50400.0,6.2808,6.2808,6.2721,6.2721,50400.0
2011-02-09 10:20:00,7.15,7.16,7.15,7.16,77600.0,6.2721,6.2808,6.2721,6.2808,77600.0
2011-02-09 10:25:00,7.16,7.17,7.16,7.16,47200.0,6.2808,6.2896,6.2808,6.2808,47200.0
2011-02-09 10:30:00,7.16,7.18,7.16,7.18,112800.0,6.2808,6.2984,6.2808,6.2984,112800.0
2011-02-09 10:35:00,7.18,7.18,7.17,7.17,24800.0,6.2984,6.2984,6.2896,6.2896,24800.0
2011-02-09 10:40:00,7.17,7.18,7.17,7.17,28800.0,6.2896,6.2984,6.2896,6.2896,28800.0
2011-02-09 10:45:00,7.18,7.18,7.17,7.18,14400.0,6.2984,6.2984,6.2896,6.2984,14400.0
2011-02-09 10:50:00,7.18,7.18,7.18,7.18,46400.0,6.2984,6.2984,6.2984,6.2984,46400.0
2011-02-09 10:55:00,7.18,7.18,7.18,7.18,37600.0,6.2984,6.2984,6.2984,6.2984,37600.0
2011-02-09 11:00:00,7.18,7.18,7.18,7.18,32000.0,6.2984,6.2984,6.2984,6.2984,32000.0
2011-02-09 11:05:00,7.18,7.19,7.18,7.18,60800.0,6.2984,6.3072,6.2984,6.2984,60800.0
2011-02-09 11:10:00,7.18,7.19,7.18,7.18,44000.0,6.2984,6.3072,6.2984,6.2984,44000.0
2011-02-09 11:15:00,7.18,7.18,7.15,7.15,65600.0,6.2984,6.2984,6.2721,6.2721,65600.0
2011-02-09 11:20:00,7.15,7.16,7.14,7.14,100800.0,6.2721,6.2808,6.2633,6.2633,100800.0
2011-02-09 11:25:00,7.14,7.15,7.14,7.15,61600.0,6.2633,6.2721,6.2633,6.2721,61600.0
2011-02-09 11:30:00,7.14,7.16,7.14,7.16,63200.0,6.2633,6.2808,6.2633,6.2808,63200.0
2011-02-09 11:35:00,7.16,7.17,7.16,7.16,105600.0,6.2808,6.2896,6.2808,6.2808,105600.0
2011-02-09 11:40:00,7.16,7.17,7.16,7.17,42400.0,6.2808,6.2896,6.2808,6.2896,42400.0
2011-02-09 11:45:00,7.17,7.17,7.17,7.17,18400.0,6.2896,6.2896,6.2896,6.2896,18400.0
2011-02-09 11:50:00,7.17,7.17,7.17,7.17,30400.0,6.2896,6.2896,6.2896,6.2896,30400.0
2011-02-09 11:55:00,7.17,7.17,7.15,7.15,29600.0,6.2896,6.2896,6.2721,6.2721,29600.0
2011-02-09 12:00:00,7.15,7.15,7.14,7.15,49600.0,6.2721,6.2721,6.2633,6.2721,49600.0
2011-02-09 12:05:00,7.15,7.16,7.15,7.16,19200.0,6.2721,6.2808,6.2721,6.2808,19200.0
2011-02-09 12:10:00,7.16,7.16,7.16,7.16,24000.0,6.2808,6.2808,6.2808,6.2808,24000.0
2011-02-09 12:15:00,7.16,7.16,7.14,7.14,29600.0,6.2808,6.2808,6.2633,6.2633,29600.0
2011-02-09 12:20:00,7.14,7.14,7.14,7.14,42400.0,6.2633,6.2633,6.2633,6.2633,42400.0
2011-02-09 12:25:00,7.14,7.15,7.14,7.15,19200.0,6.2633,6.2721,6.2633,6.2721,19200.0
2011-02-09 12:30:00,7.15,7.15,7.15,7.15,60000.0,6.2721,6.2721,6.2721,6.2721,60000.0
2011-02-09 12:35:00,7.15,7.16,7.15,7.16,24000.0,6.2721,6.2808,6.2721,6.2808,24000.0
2011-02-09 12:40:00,7.16,7.16,7.16,7.16,39200.0,6.2808,6.2808,6.2808,6.2808,39200.0
2011-02-09 12:45:00,7.16,7.17,7.16,7.17,47200.0,6.2808,6.2896,6.2808,6.2896,47200.0
2011-02-09 12:50:00,7.17,7.17,7.17,7.17,30400.0,6.2896,6.2896,6.2896,6.2896,30400.0
2011-02-09 12:55:00,7.17,7.18,7.17,7.17,39200.0,6.2896,6.2984,6.2896,6.2896,39200.0
2011-02-09 13:00:00,7.17,7.17,7.16,7.17,40800.0,6.2896,6.2896,6.2808,6.2896,40800.0
2011-02-09 13:05:00,7.17,7.18,7.17,7.18,34400.0,6.2896,6.2984,6.2896,6.2984,34400.0
2011-02-09 13:10:00,7.18,7.18,7.18,7.18,26400.0,6.2984,6.2984,6.2984,6.2984,26400.0
2011-02-09 13:15:00,7.18,7.19,7.18,7.19,27200.0,6.2984,6.3072,6.2984,6.3072,27200.0
2011-02-09 13:20:00,7.19,7.19,7.18,7.19,44000.0,6.3072,6.3072,6.2984,6.3072,44000.0
2011-02-09 13:25:00,7.19,7.2,7.19,7.2,39200.0,6.3072,6.3159,6.3072,6.3159,39200.0
2011-02-09 13:30:00,7.2,7.2,7.2,7.2,38400.0,6.3159,6.3159,6.3159,6.3159,38400.0
2011-02-09 13:35:00,7.2,7.2,7.2,7.2,64000.0,6.3159,6.3159,6.3159,6.3159,64000.0
2011-02-09 13:40:00,7.2,7.2,7.2,7.2,48000.0,6.3159,6.3159,6.3159,6.3159,48000.0
2011-02-09 13:45:00,7.2,7.2,7.19,7.19,64800.0,6.3159,6.3159,6.3072,6.3072,64800.0
2011-02-09 13:50:00,7.18,7.18,7.18,7.18,29600.0,6.2984,6.2984,6.2984,6.2984,29600.0
2011-02-09 13:55:00,7.18,7.18,7.18,7.18,30400.0,6.2984,6.2984,6.2984,6.2984,30400.0
2011-02-09 14:00:00,7.17,7.17,7.16,7.16,63200.0,6.2896,6.2896,6.2808,6.2808,63200.0
2011-02-09 14:05:00,7.16,7.16,7.15,7.15,32800.0,6.2808,6.2808,6.2721,6.2721,32800.0
2011-02-09 14:10:00,7.16,7.16,7.15,7.16,44000.0,6.2808,6.2808,6.2721,6.2808,44000.0
2011-02-09 14:15:00,7.16,7.16,7.15,7.15,36000.0,6.2808,6.2808,6.2721,6.2721,36000.0
2011-02-09 14:20:00,7.15,7.15,7.14,7.14,46400.0,6.2721,6.2721,6.2633,6.2633,46400.0
2011-02-09 14:25:00,7.14,7.15,7.14,7.15,80000.0,6.2633,6.2721,6.2633,6.2721,80000.0
2011-02-09 14:30:00,7.15,7.16,7.15,7.15,47200.0,6.2721,6.2808,6.2721,6.2721,47200.0
2011-02-09 14:35:00,7.15,7.15,7.13,7.13,75200.0,6.2721,6.2721,6.2545,6.2545,75200.0
2011-02-09 14:40:00,7.13,7.15,7.13,7.15,77600.0,6.2545,6.2721,6.2545,6.2721,77600.0
2011-02-09 14:45:00,7.15,7.15,7.14,7.14,64800.0,6.2721,6.2721,6.2633,6.2633,64800.0
2011-02-09 14:50:00,7.14,7.15,7.14,7.15,40800.0,6.2633,6.2721,6.2633,6.2721,40800.0
2011-02-09 14:55:00,7.15,7.16,7.15,7.15,58400.0,6.2721,6.2808,6.2721,6.2721,58400.0
2011-02-09 15:00:00,7.15,7.16,7.15,7.16,73600.0,6.2721,6.2808,6.2721,6.2808,73600.0
2011-02-09 15:05:00,7.16,7.16,7.16,7.16,64800.0,6.2808,6.2808,6.2808,6.2808,64800.0
2011-02-09 15:10:00,7.16,7.18,7.16,7.18,61600.0,6.2808,6.2984,6.2808,6.2984,61600.0
2011-02-09 15:15:00,7.18,7.18,7.17,7.17,46400.0,6.2984,6.2984,6.2896,6.2896,46400.0
2011-02-09 15:20:00,7.17,7.17,7.17,7.17,60000.0,6.2896,6.2896,6.2896,6.2896,60000.0
2011-02-09 15:25:00,7.17,7.17,7.16,7.16,45600.0,6.2896,6.2896,6.2808,6.2808,45600.0
2011-02-09 15:30:00,7.16,7.17,7.16,7.16,68800.0,6.2808,6.2896,6.2808,6.2808,68800.0
2011-02-09 15:35:00,7.16,7.16,7.16,7.16,112000.0,6.2808,6.2808,6.2808,6.2808,112000.0
2011-02-09 15:40:00,7.16,7.16,7.15,7.16,143200.0,6.2808,6.2808,6.2721,6.2808,143200.0
2011-02-09 15:45:00,7.16,7.16,7.15,7.16,143200.0,6.2808,6.2808,6.2721,6.2808,143200.0
2011-02-09 15:50:00,7.16,7.18,7.16,7.18,120000.0,6.2808,6.2984,6.2808,6.2984,120000.0
2011-02-09 15:55:00,7.18,7.18,7.17,7.18,250400.0,6.2984,6.2984,6.2896,6.2984,250400.0
2011-02-10 09:30:00,7.12,7.14,7.12,7.13,174400.0,6.2457,6.2633,6.2457,6.2545,174400.0
2011-02-10 09:35:00,7.14,7.15,7.14,7.15,37600.0,6.2633,6.2721,6.2633,6.2721,37600.0
2011-02-10 09:40:00,7.15,7.15,7.13,7.13,58400.0,6.2721,6.2721,6.2545,6.2545,58400.0
2011-02-10 09:45:00,7.13,7.14,7.12,7.12,186400.0,6.2545,6.2633,6.2457,6.2457,186400.0
2011-02-10 09:50:00,7.12,7.13,7.12,7.13,46400.0,6.2457,6.2545,6.2457,6.2545,46400.0
2011-02-10 09:55:00,7.14,7.15,7.14,7.14,62400.0,6.2633,6.2721,6.2633,6.2633,62400.0
2011-02-10 10:00:00,7.14,7.16,7.13,7.16,99200.0,6.2633,6.2808,6.2545,6.2808,99200.0
2011-02-10 10:05:00,7.17,7.19,7.17,7.18,94400.0,6.2896,6.3072,6.2896,6.2984,94400.0
2011-02-10 10:10:00,7.18,7.2,7.18,7.19,87200.0,6.2984,6.3159,6.2984,6.3072,87200.0
2011-02-10 10:15:00,7.2,7.2,7.18,7.19,166400.0,6.3159,6.3159,6.2984,6.3072,166400.0
2011-02-10 10:20:00,7.19,7.19,7.17,7.17,132800.0,6.3072,6.3072,6.2896,6.2896,132800.0
2011-02-10 10:25:00,7.18,7.18,7.17,7.18,57600.0,6.2984,6.2984,6.2896,6.2984,57600.0
2011-02-10 10:30:00,7.18,7.18,7.17,7.17,71200.0,6.2984,6.2984,6.2896,6.2896,71200.0
2011-02-10 10:35:00,7.17,7.19,7.17,7.18,66400.0,6.2896,6.3072,6.2896,6.2984,66400.0
2011-02-10 10:40:00,7.18,7.18,7.17,7.18,17600.0,6.2984,6.2984,6.2896,6.2984,17600.0
2011-02-10 10:45:00,7.18,7.21,7.18,7.21,58400.0,6.2984,6.3247,6.2984,6.3247,58400.0
2011-02-10 10:50:00,7.21,7.21,7.2,7.2,48000.0,6.3247,6.3247,6.3159,6.3159,48000.0
2011-02-10 10:55:00,7.2,7.21,7.19,7.19,40000.0,6.3159,6.3247,6.3072,6.3072,40000.0
2011-02-10 11:00:00,7.19,7.2,7.19,7.2,8800.0,6.3072,6.3159,6.3072,6.3159,8800.0
2011-02-10 11:05:00,7.2,7.2,7.2,7.2,28000.0,6.3159,6.3159,6.3159,6.3159,28000.0
2011-02-10 11:10:00,7.2,7.2,7.19,7.2,20000.0,6.3159,6.3159,6.3072,6.3159,20000.0
2011-02-10 11:15:00,7.2,7.21,7.2,7.2,40800.0,6.3159,6.3247,6.3159,6.3159,40800.0
2011-02-10 11:20:00,7.2,7.21,7.2,7.21,46400.0,6.3159,6.3247,6.3159,6.3247,46400.0
2011-02-10 11:25:00,7.21,7.23,7.21,7.23,45600.0,6.3247,6.3422,6.3247,6.3422,45600.0
2011-02-10 11:30:00,7.23,7.24,7.23,7.24,80000.0,6.3422,6.351,6.3422,6.351,80000.0
2011-02-10 11:35:00,7.24,7.25,7.24,7.25,48000.0,6.351,6.3598,6.351,6.3598,48000.0
2011-02-10 11:40:00,7.25,7.25,7.24,7.24,43200.0,6.3598,6.3598,6.351,6.351,43200.0
2011-02-10 11:45:00,7.24,7.26,7.24,7.25,48800.0,6.351,6.3686,6.351,6.3598,48800.0
2011-02-10 11:50:00,7.25,7.25,7.25,7.25,25600.0,6.3598,6.3598,6.3598,6.3598,25600.0
2011-02-10 11:55:00,7.25,7.25,7.24,7.25,51200.0,6.3598,6.3598,6.351,6.3598,51200.0
2011-02-10 12:00:00,7.25,7.25,7.24,7.24,64000.0,6.3598,6.3598,6.351,6.351,64000.0
2011-02-10 12:05:00,7.24,7.25,7.24,7.25,24800.0,6.351,6.3598,6.351,6.3598,24800.0
2011-02-10 12:10:00,7.25,7.25,7.24,7.24,18400.0,6.3598,6.3598,6.351,6.351,18400.0
2011-02-10 12:15:00,7.24,7.24,7.23,7.23,24000.0,6.351,6.351,6.3422,6.3422,24000.0
2011-02-10 12:20:00,7.23,7.24,7.23,7.24,25600.0,6.3422,6.351,6.3422,6.351,25600.0
2011-02-10 12:25:00,7.24,7.24,7.24,7.24,26400.0,6.351,6.351,6.351,6.351,26400.0
2011-02-10 12:30:00,7.24,7.25,7.24,7.24,24000.0,6.351,6.3598,6.351,6.351,24000.0
2011-02-10 12:35:00,7.24,7.25,7.23,7.23,16800.0,6.351,6.3598,6.3422,6.3422,16800.0
2011-02-10 12:40:00,7.23,7.24,7.23,7.24,26400.0,6.3422,6.351,6.3422,6.351,26400.0
2011-02-10 12:45:00,7.24,7.24,7.24,7.24,33600.0,6.351,6.351,6.351,6.351,33600.0
2011-02-10 12:50:00,7.24,7.24,7.24,7.24,21600.0,6.351,6.351,6.351,6.351,21600.0
2011-02-10 12:55:00,7.24,7.24,7.23,7.23,47200.0,6.351,6.351,6.3422,6.3422,47200.0
2011-02-10 13:00:00,7.23,7.23,7.23,7.23,26400.0,6.3422,6.3422,6.3422,6.3422,26400.0
2011-02-10 13:05:00,7.23,7.23,7.23,7.23,2400.0,6.3422,6.3422,6.3422,6.3422,2400.0
2011-02-10 13:10:00,7.23,7.23,7.23,7.23,12000.0,6.3422,6.3422,6.3422,6.3422,12000.0
2011-02-10 13:15:00,7.23,7.24,7.23,7.24,64800.0,6.3422,6.351,6.3422,6.351,64800.0
2011-02-10 13:20:00,7.24,7.24,7.24,7.24,11200.0,6.351,6.351,6.351,6.351,11200.0
2011-02-10 13:25:00,7.24,7.24,7.23,7.23,40000.0,6.351,6.351,6.3422,6.3422,40000.0
2011-02-10 13:30:00,7.23,7.23,7.23,7.23,26400.0,6.3422,6.3422,6.3422,6.3422,26400.0
2011-02-10 13:35:00,7.23,7.23,7.23,7.23,16800.0,6.3422,6.3422,6.3422,6.3422,16800.0
2011-02-10 13:40:00,7.23,7.23,7.22,7.22,50400.0,6.3422,6.3422,6.3335,6.3335,50400.0
2011-02-10 13:45:00,7.23,7.24,7.23,7.24,64000.0,6.3422,6.351,6.3422,6.351,64000.0
2011-02-10 13:50:00,7.24,7.25,7.24,7.25,20800.0,6.351,6.3598,6.351,6.3598,20800.0
2011-02-10 13:55:00,7.25,7.25,7.24,7.24,21600.0,6.3598,6.3598,6.351,6.351,21600.0
2011-02-10 14:00:00,7.24,7.25,7.23,7.25,52000.0,6.351,6.3598,6.3422,6.3598,52000.0
2011-02-10 14:05:00,7.25,7.26,7.25,7.26,120000.0,6.3598,6.3686,6.3598,6.3686,120000.0
2011-02-10 14:10:00,7.26,7.27,7.26,7.27,78400.0,6.3686,6.3773,6.3686,6.3773,78400.0
2011-02-10 14:15:00,7.27,7.27,7.26,7.26,10400.0,6.3773,6.3773,6.3686,6.3686,10400.0
2011-02-10 14:20:00,7.26,7.27,7.26,7.27,24000.0,6.3686,6.3773,6.3686,6.3773,24000.0
2011-02-10 14:25:00,7.27,7.27,7.27,7.27,55200.0,6.3773,6.3773,6.3773,6.3773,55200.0
2011-02-10 14:30:00,7.27,7.28,7.27,7.28,88800.0,6.3773,6.3861,6.3773,6.3861,88800.0
2011-02-10 14:35:00,7.28,7.28,7.27,7.27,34400.0,6.3861,6.3861,6.3773,6.3773,34400.0
2011-02-10 14:40:00,7.28,7.28,7.27,7.27,82400.0,6.3861,6.3861,6.3773,6.3773,82400.0
2011-02-10 14:45:00,7.27,7.27,7.27,7.27,23200.0,6.3773,6.3773,6.3773,6.3773,23200.0
2011-02-10 14:50:00,7.27,7.27,7.25,7.26,90400.0,6.3773,6.3773,6.3598,6.3686,90400.0
2011-02-10 14:55:00,7.26,7.26,7.25,7.26,37600.0,6.3686,6.3686,6.3598,6.3686,37600.0
2011-02-10 15:00:00,7.26,7.26,7.25,7.26,36800.0,6.3686,6.3686,6.3598,6.3686,36800.0
2011-02-10 15:05:00,7.26,7.26,7.25,7.25,37600.0,6.3686,6.3686,6.3598,6.3598,37600.0
2011-02-10 15:10:00,7.25,7.26,7.25,7.26,48800.0,6.3598,6.3686,6.3598,6.3686,48800.0
2011-02-10 15:15:00,7.26,7.26,7.26,7.26,57600.0,6.3686,6.3686,6.3686,6.3686,57600.0
2011-02-10 15:20:00,7.26,7.26,7.26,7.26,68800.0,6.3686,6.3686,6.3686,6.3686,68800.0
2011-02-10 15:25:00,7.26,7.28,7.26,7.28,104800.0,6.3686,6.3861,6.3686,6.3861,104800.0
2011-02-10 15:30:00,7.28,7.29,7.27,7.27,143200.0,6.3861,6.3949,6.3773,6.3773,143200.0
2011-02-10 15:35:00,7.27,7.27,7.26,7.26,348000.0,6.3773,6.3773,6.3686,6.3686,348000.0
2011-02-10 15:40:00,7.26,7.27,7.26,7.26,193600.0,6.3686,6.3773,6.3686,6.3686,193600.0
2011-02-10 15:45:00,7.26,7.28,7.26,7.27,312000.0,6.3686,6.3861,6.3686,6.3773,312000.0
2011-02-10 15:50:00,7.27,7.27,7.24,7.24,242400.0,6.3773,6.3773,6.351,6.351,242400.0
2011-02-10 15:55:00,7.24,7.26,7.23,7.25,824000.0,6.351,6.3686,6.3422,6.3598,824000.0
2011-02-11 09:30:00,7.2,7.22,7.18,7.21,104000.0,6.3159,6.3335,6.2984,6.3247,104000.0
2011-02-11 09:35:00,7.21,7.24,7.21,7.23,46400.0,6.3247,6.351,6.3247,6.3422,46400.0
2011-02-11 09:40:00,7.23,7.24,7.22,7.23,72000.0,6.3422,6.351,6.3335,6.3422,72000.0
2011-02-11 09:45:00,7.22,7.24,7.21,7.24,52800.0,6.3335,6.351,6.3247,6.351,52800.0
2011-02-11 09:50:00,7.24,7.26,7.24,7.25,33600.0,6.351,6.3686,6.351,6.3598,33600.0
2011-02-11 09:55:00,7.24,7.24,7.23,7.24,43200.0,6.351,6.351,6.3422,6.351,43200.0
2011-02-11 10:00:00,7.24,7.25,7.23,7.24,52000.0,6.351,6.3598,6.3422,6.351,52000.0
2011-02-11 10:05:00,7.24,7.25,7.24,7.25,31200.0,6.351,6.3598,6.351,6.3598,31200.0
2011-02-11 10:10:00,7.24,7.25,7.23,7.23,28000.0,6.351,6.3598,6.3422,6.3422,28000.0
2011-02-11 10:15:00,7.23,7.25,7.23,7.24,28800.0,6.3422,6.3598,6.3422,6.351,28800.0
2011-02-11 10:20:00,7.24,7.24,7.23,7.24,24800.0,6.351,6.351,6.3422,6.351,24800.0
2011-02-11 10:25:00,7.23,7.25,7.23,7.25,28800.0,6.3422,6.3598,6.3422,6.3598,28800.0
2011-02-11 10:30:00,7.25,7.26,7.25,7.26,33600.0,6.3598,6.3686,6.3598,6.3686,33600.0
2011-02-11 10:35:00,7.26,7.26,7.26,7.26,22400.0,6.3686,6.3686,6.3686,6.3686,22400.0
2011-02-11 10:40:00,7.26,7.27,7.26,7.27,18400.0,6.3686,6.3773,6.3686,6.3773,18400.0
2011-02-11 10:45:00,7.27,7.27,7.26,7.27,38400.0,6.3773,6.3773,6.3686,6.3773,38400.0
2011-02-11 10:50:00,7.27,7.29,7.27,7.29,102400.0,6.3773,6.3949,6.3773,6.3949,102400.0
2011-02-11 10:55:00,7.29,7.31,7.29,7.31,130400.0,6.3949,6.4124,6.3949,6.4124,130400.0
2011-02-11 11:00:00,7.31,7.33,7.3,7.31,93600.0,6.4124,6.43,6.4036,6.4124,93600.0
2011-02-11 11:05:00,7.31,7.32,7.31,7.32,76000.0,6.4124,6.4212,6.4124,6.4212,76000.0
2011-02-11 11:10:00,7.31,7.32,7.31,7.31,92000.0,6.4124,6.4212,6.4124,6.4124,92000.0
2011-02-11 11:15:00,7.31,7.32,7.31,7.31,56800.0,6.4124,6.4212,6.4124,6.4124,56800.0
2011-02-11 11:20:00,7.31,7.32,7.31,7.32,132000.0,6.4124,6.4212,6.4124,6.4212,132000.0
2011-02-11 11:25:00,7.32,7.32,7.31,7.32,72800.0,6.4212,6.4212,6.4124,6.4212,72800.0
2011-02-11 11:30:00,7.31,7.32,7.31,7.32,46400.0,6.4124,6.4212,6.4124,6.4212,46400.0
2011-02-11 11:35:00,7.31,7.31,7.3,7.3,25600.0,6.4124,6.4124,6.4036,6.4036,25600.0
2011-02-11 11:40:00,7.3,7.3,7.29,7.29,62400.0,6.4036,6.4036,6.3949,6.3949,62400.0
2011-02-11 11:45:00,7.29,7.29,7.28,7.28,80800.0,6.3949,6.3949,6.3861,6.3861,80800.0
2011-02-11 11:50:00,7.28,7.29,7.28,7.28,57600.0,6.3861,6.3949,6.3861,6.3861,57600.0
2011-02-11 11:55:00,7.28,7.28,7.28,7.28,32000.0,6.3861,6.3861,6.3861,6.3861,32000.0
2011-02-11 12:00:00,7.28,7.28,7.28,7.28,17600.0,6.3861,6.3861,6.3861,6.3861,17600.0
2011-02-11 12:05:00,7.28,7.3,7.28,7.3,36800.0,6.3861,6.4036,6.3861,6.4036,36800.0
2011-02-11 12:10:00,7.3,7.3,7.28,7.28,20000.0,6.4036,6.4036,6.3861,6.3861,20000.0
2011-02-11 12:15:00,7.28,7.28,7.27,7.27,18400.0,6.3861,6.3861,6.3773,6.3773,18400.0
2011-02-11 12:20:00,7.27,7.28,7.27,7.27,25600.0,6.3773,6.3861,6.3773,6.3773,25600.0
2011-02-11 12:25:00,7.27,7.28,7.27,7.28,32000.0,6.3773,6.3861,6.3773,6.3861,32000.0
2011-02-11 12:30:00,7.28,7.29,7.28,7.28,16800.0,6.3861,6.3949,6.3861,6.3861,16800.0
2011-02-11 12:35:00,7.28,7.28,7.28,7.28,21600.0,6.3861,6.3861,6.3861,6.3861,21600.0
2011-02-11 12:40:00,7.28,7.29,7.28,7.29,31200.0,6.3861,6.3949,6.3861,6.3949,31200.0
2011-02-11 12:45:00,7.29,7.29,7.28,7.28,28800.0,6.3949,6.3949,6.3861,6.3861,28800.0
2011-02-11 12:50:00,7.29,7.29,7.29,7.29,14400.0,6.3949,6.3949,6.3949,6.3949,14400.0
2011-02-11 12:55:00,7.29,7.3,7.29,7.3,15200.0,6.3949,6.4036,6.3949,6.4036,15200.0
2011-02-11 13:00:00,7.3,7.3,7.29,7.29,12000.0,6.4036,6.4036,6.3949,6.3949,12000.0
2011-02-11 13:05:00,7.29,7.29,7.29,7.29,38400.0,6.3949,6.3949,6.3949,6.3949,38400.0
2011-02-11 13:10:00,7.29,7.29,7.29,7.29,16000.0,6.3949,6.3949,6.3949,6.3949,16000.0
2011-02-11 13:15:00,7.29,7.3,7.29,7.29,52800.0,6.3949,6.4036,6.3949,6.3949,52800.0
2011-02-11 13:20:00,7.29,7.29,7.28,7.28,58400.0,6.3949,6.3949,6.3861,6.3861,58400.0
2011-02-11 13:25:00,7.28,7.29,7.28,7.29,11200.0,6.3861,6.3949,6.3861,6.3949,11200.0
2011-02-11 13:30:00,7.29,7.29,7.29,7.29,14400.0,6.3949,6.3949,6.3949,6.3949,14400.0
2011-02-11 13:35:00,7.29,7.29,7.29,7.29,31200.0,6.3949,6.3949,6.3949,6.3949,31200.0
2011-02-11 13:40:00,7.29,7.29,7.29,7.29,20000.0,6.3949,6.3949,6.3949,6.3949,20000.0
2011-02-11 13:45:00,7.29,7.3,7.29,7.29,14400.0,6.3949,6.4036,6.3949,6.3949,14400.0
2011-02-11 13:50:00,7.3,7.3,7.29,7.29,35200.0,6.4036,6.4036,6.3949,6.3949,35200.0
2011-02-11 13:55:00,7.3,7.3,7.28,7.29,84000.0,6.4036,6.4036,6.3861,6.3949,84000.0
2011-02-11 14:00:00,7.29,7.3,7.28,7.3,69600.0,6.3949,6.4036,6.3861,6.4036,69600.0
2011-02-11 14:05:00,7.3,7.3,7.3,7.3,32000.0,6.4036,6.4036,6.4036,6.4036,32000.0
2011-02-11 14:10:00,7.3,7.3,7.3,7.3,11200.0,6.4036,6.4036,6.4036,6.4036,11200.0
2011-02-11 14:15:00,7.3,7.3,7.3,7.3,34400.0,6.4036,6.4036,6.4036,6.4036,34400.0
2011-02-11 14:20:00,7.3,7.31,7.3,7.31,39200.0,6.4036,6.4124,6.4036,6.4124,39200.0
2011-02-11 14:25:00,7.3,7.31,7.3,7.31,12800.0,6.4036,6.4124,6.4036,6.4124,12800.0
2011-02-11 14:30:00,7.31,7.31,7.31,7.31,46400.0,6.4124,6.4124,6.4124,6.4124,46400.0
2011-02-11 14:35:00,7.31,7.31,7.31,7.31,25600.0,6.4124,6.4124,6.4124,6.4124,25600.0
2011-02-11 14:40:00,7.31,7.32,7.31,7.32,49600.0,6.4124,6.4212,6.4124,6.4212,49600.0
2011-02-11 14:45:00,7.31,7.32,7.31,7.32,31200.0,6.4124,6.4212,6.4124,6.4212,31200.0
2011-02-11 14:50:00,7.32,7.32,7.31,7.32,20000.0,6.4212,6.4212,6.4124,6.4212,20000.0
2011-02-11 14:55:00,7.32,7.32,7.31,7.31,57600.0,6.4212,6.4212,6.4124,6.4124,57600.0
2011-02-11 15:00:00,7.31,7.31,7.31,7.31,36000.0,6.4124,6.4124,6.4124,6.4124,36000.0
2011-02-11 15:05:00,7.31,7.31,7.3,7.3,48000.0,6.4124,6.4124,6.4036,6.4036,48000.0
2011-02-11 15:10:00,7.31,7.31,7.31,7.31,25600.0,6.4124,6.4124,6.4124,6.4124,25600.0
2011-02-11 15:15:00,7.31,7.32,7.31,7.32,39200.0,6.4124,6.4212,6.4124,6.4212,39200.0
2011-02-11 15:20:00,7.32,7.32,7.31,7.32,24800.0,6.4212,6.4212,6.4124,6.4212,24800.0
2011-02-11 15:25:00,7.32,7.32,7.32,7.32,32800.0,6.4212,6.4212,6.4212,6.4212,32800.0
2011-02-11 15:30:00,7.32,7.32,7.31,7.31,80000.0,6.4212,6.4212,6.4124,6.4124,80000.0
2011-02-11 15:35:00,7.31,7.32,7.31,7.31,100800.0,6.4124,6.4212,6.4124,6.4124,100800.0
2011-02-11 15:40:00,7.31,7.32,7.31,7.32,133600.0,6.4124,6.4212,6.4124,6.4212,133600.0
2011-02-11 15:45:00,7.32,7.32,7.3,7.31,222400.0,6.4212,6.4212,6.4036,6.4124,222400.0
2011-02-11 15:50:00,7.31,7.31,7.31,7.31,105600.0,6.4124,6.4124,6.4124,6.4124,105600.0
2011-02-11 15:55:00,7.31,7.32,7.31,7.32,142400.0,6.4124,6.4212,6.4124,6.4212,142400.0
2011-02-14 09:30:00,7.32,7.32,7.3,7.31,74400.0,6.4212,6.4212,6.4036,6.4124,74400.0
2011-02-14 09:35:00,7.3,7.32,7.3,7.31,254400.0,6.4036,6.4212,6.4036,6.4124,254400.0
2011-02-14 09:40:00,7.31,7.31,7.28,7.28,72800.0,6.4124,6.4124,6.3861,6.3861,72800.0
2011-02-14 09:45:00,7.28,7.31,7.28,7.31,39200.0,6.3861,6.4124,6.3861,6.4124,39200.0
2011-02-14 09:50:00,7.31,7.32,7.29,7.29,60800.0,6.4124,6.4212,6.3949,6.3949,60800.0
2011-02-14 09:55:00,7.29,7.3,7.29,7.29,13600.0,6.3949,6.4036,6.3949,6.3949,13600.0
2011-02-14 10:00:00,7.29,7.31,7.29,7.3,155200.0,6.3949,6.4124,6.3949,6.4036,155200.0
2011-02-14 10:05:00,7.3,7.3,7.29,7.29,37600.0,6.4036,6.4036,6.3949,6.3949,37600.0
2011-02-14 10:10:00,7.29,7.3,7.27,7.27,112800.0,6.3949,6.4036,6.3773,6.3773,112800.0
2011-02-14 10:15:00,7.27,7.28,7.27,7.27,124000.0,6.3773,6.3861,6.3773,6.3773,124000.0
2011-02-14 10:20:00,7.27,7.27,7.25,7.26,175200.0,6.3773,6.3773,6.3598,6.3686,175200.0
2011-02-14 10:25:00,7.26,7.26,7.25,7.25,76800.0,6.3686,6.3686,6.3598,6.3598,76800.0
2011-02-14 10:30:00,7.26,7.26,7.25,7.25,69600.0,6.3686,6.3686,6.3598,6.3598,69600.0
2011-02-14 10:35:00,7.25,7.25,7.25,7.25,52000.0,6.3598,6.3598,6.3598,6.3598,52000.0
2011-02-14 10:40:00,7.25,7.25,7.23,7.23,92000.0,6.3598,6.3598,6.3422,6.3422,92000.0
2011-02-14 10:45:00,7.23,7.24,7.22,7.23,72800.0,6.3422,6.351,6.3335,6.3422,72800.0
2011-02-14 10:50:00,7.23,7.24,7.23,7.23,48800.0,6.3422,6.351,6.3422,6.3422,48800.0
2011-02-14 10:55:00,7.23,7.23,7.22,7.23,82400.0,6.3422,6.3422,6.3335,6.3422,82400.0
2011-02-14 11:00:00,7.23,7.24,7.22,7.23,61600.0,6.3422,6.351,6.3335,6.3422,61600.0
2011-02-14 11:05:00,7.23,7.24,7.23,7.23,71200.0,6.3422,6.351,6.3422,6.3422,71200.0
2011-02-14 11:10:00,7.23,7.24,7.23,7.23,41600.0,6.3422,6.351,6.3422,6.3422,41600.0
2011-02-14 11:15:00,7.23,7.24,7.23,7.24,244000.0,6.3422,6.351,6.3422,6.351,244000.0
2011-02-14 11:20:00,7.24,7.24,7.23,7.24,126400.0,6.351,6.351,6.3422,6.351,126400.0
2011-02-14 11:25:00,7.24,7.24,7.23,7.24,45600.0,6.351,6.351,6.3422,6.351,45600.0
2011-02-14 11:30:00,7.24,7.24,7.23,7.24,109600.0,6.351,6.351,6.3422,6.351,109600.0
2011-02-14 11:35:00,7.24,7.24,7.23,7.24,64000.0,6.351,6.351,6.3422,6.351,64000.0
2011-02-14 11:40:00,7.24,7.24,7.24,7.24,76000.0,6.351,6.351,6.351,6.351,76000.0
2011-02-14 11:45:00,7.24,7.24,7.24,7.24,31200.0,6.351,6.351,6.351,6.351,31200.0
2011-02-14 11:50:00,7.24,7.24,7.24,7.24,60800.0,6.351,6.351,6.351,6.351,60800.0
2011-02-14 11:55:00,7.24,7.24,7.24,7.24,35200.0,6.351,6.351,6.351,6.351,35200.0
2011-02-14 12:00:00,7.24,7.24,7.24,7.24,125600.0,6.351,6.351,6.351,6.351,125600.0
2011-02-14 12:05:00,7.24,7.24,7.23,7.24,96000.0,6.351,6.351,6.3422,6.351,96000.0
2011-02-14 12:10:00,7.24,7.24,7.24,7.24,53600.0,6.351,6.351,6.351,6.351,53600.0
2011-02-14 12:15:00,7.24,7.25,7.24,7.25,134400.0,6.351,6.3598,6.351,6.3598,134400.0
2011-02-14 12:20:00,7.25,7.26,7.25,7.26,31200.0,6.3598,6.3686,6.3598,6.3686,31200.0
2011-02-14 12:25:00,7.26,7.27,7.26,7.27,53600.0,6.3686,6.3773,6.3686,6.3773,53600.0
2011-02-14 12:30:00,7.27,7.27,7.27,7.27,23200.0,6.3773,6.3773,6.3773,6.3773,23200.0
2011-02-14 12:35:00,7.27,7.28,7.27,7.28,24800.0,6.3773,6.3861,6.3773,6.3861,24800.0
2011-02-14 12:40:00,7.28,7.28,7.28,7.28,44000.0,6.3861,6.3861,6.3861,6.3861,44000.0
2011-02-14 12:45:00,7.28,7.28,7.27,7.27,28000.0,6.3861,6.3861,6.3773,6.3773,28000.0
2011-02-14 12:50:00,7.27,7.28,7.27,7.27,28000.0,6.3773,6.3861,6.3773,6.3773,28000.0
2011-02-14 12:55:00,7.28,7.28,7.27,7.27,36000.0,6.3861,6.3861,6.3773,6.3773,36000.0
2011-02-14 13:00:00,7.27,7.27,7.27,7.27,64800.0,6.3773,6.3773,6.3773,6.3773,64800.0
2011-02-14 13:05:00,7.26,7.26,7.26,7.26,27200.0,6.3686,6.3686,6.3686,6.3686,27200.0
2011-02-14 13:10:00,7.26,7.27,7.26,7.27,44800.0,6.3686,6.3773,6.3686,6.3773,44800.0
2011-02-14 13:15:00,7.27,7.27,7.26,7.26,44800.0,6.3773,6.3773,6.3686,6.3686,44800.0
2011-02-14 13:20:00,7.26,7.27,7.26,7.27,17600.0,6.3686,6.3773,6.3686,6.3773,17600.0
2011-02-14 13:25:00,7.27,7.27,7.26,7.26,68000.0,6.3773,6.3773,6.3686,6.3686,68000.0
2011-02-14 13:30:00,7.26,7.26,7.26,7.26,22400.0,6.3686,6.3686,6.3686,6.3686,22400.0
2011-02-14 13:35:00,7.27,7.27,7.26,7.26,32800.0,6.3773,6.3773,6.3686,6.3686,32800.0
2011-02-14 13:40:00,7.26,7.27,7.26,7.26,51200.0,6.3686,6.3773,6.3686,6.3686,51200.0
2011-02-14 13:45:00,7.26,7.27,7.26,7.27,29600.0,6.3686,6.3773,6.3686,6.3773,29600.0
2011-02-14 13:50:00,7.27,7.27,7.26,7.26,32000.0,6.3773,6.3773,6.3686,6.3686,32000.0
2011-02-14 13:55:00,7.26,7.27,7.26,7.27,11200.0,6.3686,6.3773,6.3686,6.3773,11200.0
2011-02-14 14:00:00,7.26,7.27,7.26,7.26,68000.0,6.3686,6.3773,6.3686,6.3686,68000.0
2011-02-14 14:05:00,7.26,7.27,7.26,7.27,32800.0,6.3686,6.3773,6.3686,6.3773,32800.0
2011-02-14 14:10:00,7.26,7.27,7.26,7.26,51200.0,6.3686,6.3773,6.3686,6.3686,51200.0
2011-02-14 14:15:00,7.26,7.26,7.26,7.26,32000.0,6.3686,6.3686,6.3686,6.3686,32000.0
2011-02-14 14:20:00,7.26,7.27,7.26,7.26,28800.0,6.3686,6.3773,6.3686,6.3686,28800.0
2011-02-14 14:25:00,7.26,7.27,7.26,7.26,68800.0,6.3686,6.3773,6.3686,6.3686,68800.0
2011-02-14 14:30:00,7.26,7.26,7.26,7.26,30400.0,6.3686,6.3686,6.3686,6.3686,30400.0
2011-02-14 14:35:00,7.26,7.26,7.25,7.26,132000.0,6.3686,6.3686,6.3598,6.3686,132000.0
2011-02-14 14:40:00,7.26,7.27,7.26,7.26,51200.0,6.3686,6.3773,6.3686,6.3686,51200.0
2011-02-14 14:45:00,7.26,7.27,7.26,7.26,38400.0,6.3686,6.3773,6.3686,6.3686,38400.0
2011-02-14 14:50:00,7.27,7.27,7.26,7.26,58400.0,6.3773,6.3773,6.3686,6.3686,58400.0
2011-02-14 14:55:00,7.26,7.27,7.26,7.26,58400.0,6.3686,6.3773,6.3686,6.3686,58400.0
2011-02-14 15:00:00,7.26,7.27,7.26,7.27,31200.0,6.3686,6.3773,6.3686,6.3773,31200.0
2011-02-14 15:05:00,7.26,7.27,7.26,7.26,119200.0,6.3686,6.3773,6.3686,6.3686,119200.0
2011-02-14 15:10:00,7.26,7.26,7.26,7.26,42400.0,6.3686,6.3686,6.3686,6.3686,42400.0
2011-02-14 15:15:00,7.26,7.27,7.26,7.26,130400.0,6.3686,6.3773,6.3686,6.3686,130400.0
2011-02-14 15:20:00,7.26,7.27,7.26,7.26,56800.0,6.3686,6.3773,6.3686,6.3686,56800.0
2011-02-14 15:25:00,7.27,7.27,7.26,7.26,72000.0,6.3773,6.3773,6.3686,6.3686,72000.0
2011-02-14 15:30:00,7.26,7.26,7.26,7.26,52000.0,6.3686,6.3686,6.3686,6.3686,52000.0
2011-02-14 15:35:00,7.26,7.27,7.26,7.26,92800.0,6.3686,6.3773,6.3686,6.3686,92800.0
2011-02-14 15:40:00,7.26,7.27,7.26,7.27,122400.0,6.3686,6.3773,6.3686,6.3773,122400.0
2011-02-14 15:45:00,7.27,7.27,7.26,7.26,245600.0,6.3773,6.3773,6.3686,6.3686,245600.0
2011-02-14 15:50:00,7.26,7.27,7.26,7.27,133600.0,6.3686,6.3773,6.3686,6.3773,133600.0
2011-02-14 15:55:00,7.27,7.27,7.26,7.26,264000.0,6.3773,6.3773,6.3686,6.3686,264000.0
2011-02-15 09:30:00,7.23,7.25,7.22,7.22,79200.0,6.3422,6.3598,6.3335,6.3335,79200.0
2011-02-15 09:35:00,7.22,7.22,7.18,7.18,65600.0,6.3335,6.3335,6.2984,6.2984,65600.0
2011-02-15 09:40:00,7.18,7.19,7.18,7.18,58400.0,6.2984,6.3072,6.2984,6.2984,58400.0
2011-02-15 09:45:00,7.18,7.21,7.18,7.2,79200.0,6.2984,6.3247,6.2984,6.3159,79200.0
2011-02-15 09:50:00,7.21,7.21,7.2,7.2,41600.0,6.3247,6.3247,6.3159,6.3159,41600.0
2011-02-15 09:55:00,7.2,7.21,7.19,7.2,65600.0,6.3159,6.3247,6.3072,6.3159,65600.0
2011-02-15 10:00:00,7.2,7.2,7.19,7.19,58400.0,6.3159,6.3159,6.3072,6.3072,58400.0
2011-02-15 10:05:00,7.19,7.19,7.17,7.17,77600.0,6.3072,6.3072,6.2896,6.2896,77600.0
2011-02-15 10:10:00,7.17,7.17,7.16,7.16,131200.0,6.2896,6.2896,6.2808,6.2808,131200.0
2011-02-15 10:15:00,7.16,7.17,7.15,7.15,93600.0,6.2808,6.2896,6.2721,6.2721,93600.0
2011-02-15 10:20:00,7.15,7.16,7.15,7.15,99200.0,6.2721,6.2808,6.2721,6.2721,99200.0
2011-02-15 10:25:00,7.15,7.16,7.15,7.15,209600.0,6.2721,6.2808,6.2721,6.2721,209600.0
2011-02-15 10:30:00,7.15,7.16,7.15,7.16,48800.0,6.2721,6.2808,6.2721,6.2808,48800.0
2011-02-15 10:35:00,7.16,7.16,7.15,7.16,105600.0,6.2808,6.2808,6.2721,6.2808,105600.0
2011-02-15 10:40:00,7.16,7.16,7.16,7.16,156800.0,6.2808,6.2808,6.2808,6.2808,156800.0
2011-02-15 10:45:00,7.16,7.16,7.16,7.16,90400.0,6.2808,6.2808,6.2808,6.2808,90400.0
2011-02-15 10:50:00,7.16,7.16,7.16,7.16,163200.0,6.2808,6.2808,6.2808,6.2808,163200.0
2011-02-15 10:55:00,7.16,7.17,7.16,7.16,68000.0,6.2808,6.2896,6.2808,6.2808,68000.0
2011-02-15 11:00:00,7.16,7.17,7.16,7.17,55200.0,6.2808,6.2896,6.2808,6.2896,55200.0
2011-02-15 11:05:00,7.16,7.17,7.16,7.17,72000.0,6.2808,6.2896,6.2808,6.2896,72000.0
2011-02-15 11:10:00,7.17,7.17,7.17,7.17,116000.0,6.2896,6.2896,6.2896,6.2896,116000.0
2011-02-15 11:15:00,7.17,7.17,7.17,7.17,75200.0,6.2896,6.2896,6.2896,6.2896,75200.0
2011-02-15 11:20:00,7.17,7.18,7.17,7.18,192000.0,6.2896,6.2984,6.2896,6.2984,192000.0
2011-02-15 11:25:00,7.18,7.18,7.18,7.18,80000.0,6.2984,6.2984,6.2984,6.2984,80000.0
2011-02-15 11:30:00,7.18,7.18,7.17,7.18,37600.0,6.2984,6.2984,6.2896,6.2984,37600.0
2011-02-15 11:35:00,7.18,7.18,7.17,7.18,25600.0,6.2984,6.2984,6.2896,6.2984,25600.0
2011-02-15 11:40:00,7.17,7.18,7.17,7.18,8000.0,6.2896,6.2984,6.2896,6.2984,8000.0
2011-02-15 11:45:00,7.18,7.18,7.16,7.17,87200.0,6.2984,6.2984,6.2808,6.2896,87200.0
2011-02-15 11:50:00,7.17,7.17,7.17,7.17,42400.0,6.2896,6.2896,6.2896,6.2896,42400.0
2011-02-15 11:55:00,7.17,7.17,7.16,7.16,41600.0,6.2896,6.2896,6.2808,6.2808,41600.0
2011-02-15 12:00:00,7.16,7.16,7.16,7.16,273600.0,6.2808,6.2808,6.2808,6.2808,273600.0
2011-02-15 12:05:00,7.16,7.16,7.16,7.16,22400.0,6.2808,6.2808,6.2808,6.2808,22400.0
2011-02-15 12:10:00,7.16,7.16,7.16,7.16,49600.0,6.2808,6.2808,6.2808,6.2808,49600.0
2011-02-15 12:15:00,7.16,7.16,7.16,7.16,25600.0,6.2808,6.2808,6.2808,6.2808,25600.0
2011-02-15 12:20:00,7.16,7.16,7.16,7.16,28800.0,6.2808,6.2808,6.2808,6.2808,28800.0
2011-02-15 12:25:00,7.16,7.17,7.16,7.17,74400.0,6.2808,6.2896,6.2808,6.2896,74400.0
2011-02-15 12:30:00,7.17,7.17,7.17,7.17,24000.0,6.2896,6.2896,6.2896,6.2896,24000.0
2011-02-15 12:35:00,7.17,7.17,7.17,7.17,64800.0,6.2896,6.2896,6.2896,6.2896,64800.0
2011-02-15 12:40:00,7.17,7.17,7.17,7.17,38400.0,6.2896,6.2896,6.2896,6.2896,38400.0
2011-02-15 12:45:00,7.17,7.18,7.17,7.18,103200.0,6.2896,6.2984,6.2896,6.2984,103200.0
2011-02-15 12:50:00,7.18,7.18,7.17,7.18,76800.0,6.2984,6.2984,6.2896,6.2984,76800.0
2011-02-15 12:55:00,7.18,7.18,7.17,7.17,40000.0,6.2984,6.2984,6.2896,6.2896,40000.0
2011-02-15 13:00:00,7.17,7.17,7.17,7.17,19200.0,6.2896,6.2896,6.2896,6.2896,19200.0
2011-02-15 13:05:00,7.17,7.17,7.17,7.17,4800.0,6.2896,6.2896,6.2896,6.2896,4800.0
2011-02-15 13:10:00,7.17,7.18,7.17,7.17,60800.0,6.2896,6.2984,6.2896,6.2896,60800.0
2011-02-15 13:15:00,7.18,7.18,7.17,7.18,91200.0,6.2984,6.2984,6.2896,6.2984,91200.0
2011-02-15 13:20:00,7.17,7.18,7.17,7.18,28000.0,6.2896,6.2984,6.2896,6.2984,28000.0
2011-02-15 13:25:00,7.18,7.18,7.18,7.18,23200.0,6.2984,6.2984,6.2984,6.2984,23200.0
2011-02-15 13:30:00,7.18,7.18,7.18,7.18,88800.0,6.2984,6.2984,6.2984,6.2984,88800.0
2011-02-15 13:35:00,7.18,7.18,7.18,7.18,12800.0,6.2984,6.2984,6.2984,6.2984,12800.0
2011-02-15 13:40:00,7.18,7.18,7.18,7.18,31200.0,6.2984,6.2984,6.2984,6.2984,31200.0
2011-02-15 13:45:00,7.18,7.18,7.18,7.18,45600.0,6.2984,6.2984,6.2984,6.2984,45600.0
2011-02-15 13:50:00,7.18,7.18,7.17,7.17,72800.0,6.2984,6.2984,6.2896,6.2896,72800.0
2011-02-15 13:55:00,7.17,7.17,7.17,7.17,21600.0,6.2896,6.2896,6.2896,6.2896,21600.0
2011-02-15 14:00:00,7.17,7.17,7.16,7.17,66400.0,6.2896,6.2896,6.2808,6.2896,66400.0
2011-02-15 14:05:00,7.17,7.17,7.16,7.16,18400.0,6.2896,6.2896,6.2808,6.2808,18400.0
2011-02-15 14:10:00,7.16,7.16,7.16,7.16,60000.0,6.2808,6.2808,6.2808,6.2808,60000.0
2011-02-15 14:15:00,7.16,7.17,7.16,7.17,18400.0,6.2808,6.2896,6.2808,6.2896,18400.0
2011-02-15 14:20:00,7.17,7.17,7.16,7.16,17600.0,6.2896,6.2896,6.2808,6.2808,17600.0
2011-02-15 14:25:00,7.16,7.16,7.16,7.16,27200.0,6.2808,6.2808,6.2808,6.2808,27200.0
2011-02-15 14:30:00,7.16,7.16,7.16,7.16,41600.0,6.2808,6.2808,6.2808,6.2808,41600.0
2011-02-15 14:35:00,7.16,7.17,7.16,7.16,29600.0,6.2808,6.2896,6.2808,6.2808,29600.0
2011-02-15 14:40:00,7.16,7.17,7.16,7.17,65600.0,6.2808,6.2896,6.2808,6.2896,65600.0
2011-02-15 14:45:00,7.17,7.17,7.16,7.17,24000.0,6.2896,6.2896,6.2808,6.2896,24000.0
2011-02-15 14:50:00,7.17,7.18,7.17,7.18,42400.0,6.2896,6.2984,6.2896,6.2984,42400.0
2011-02-15 14:55:00,7.18,7.18,7.17,7.17,52000.0,6.2984,6.2984,6.2896,6.2896,52000.0
2011-02-15 15:00:00,7.18,7.18,7.17,7.18,52800.0,6.2984,6.2984,6.2896,6.2984,52800.0
2011-02-15 15:05:00,7.18,7.18,7.18,7.18,56800.0,6.2984,6.2984,6.2984,6.2984,56800.0
2011-02-15 15:10:00,7.18,7.18,7.18,7.18,80000.0,6.2984,6.2984,6.2984,6.2984,80000.0
2011-02-15 15:15:00,7.18,7.18,7.18,7.18,78400.0,6.2984,6.2984,6.2984,6.2984,78400.0
2011-02-15 15:20:00,7.18,7.19,7.18,7.18,382400.0,6.2984,6.3072,6.2984,6.2984,382400.0
2011-02-15 15:25:00,7.18,7.19,7.17,7.18,97600.0,6.2984,6.3072,6.2896,6.2984,97600.0
2011-02-15 15:30:00,7.19,7.19,7.18,7.18,194400.0,6.3072,6.3072,6.2984,6.2984,194400.0
2011-02-15 15:35:00,7.18,7.19,7.18,7.19,154400.0,6.2984,6.3072,6.2984,6.3072,154400.0
2011-02-15 15:40:00,7.19,7.19,7.18,7.19,220000.0,6.3072,6.3072,6.2984,6.3072,220000.0
2011-02-15 15:45:00,7.19,7.19,7.18,7.19,445600.0,6.3072,6.3072,6.2984,6.3072,445600.0
2011-02-15 15:50:00,7.18,7.19,7.18,7.18,272000.0,6.2984,6.3072,6.2984,6.2984,272000.0
2011-02-15 15:55:00,7.18,7.19,7.18,7.19,334400.0,6.2984,6.3072,6.2984,6.3072,334400.0
2011-02-16 09:30:00,7.22,7.24,7.21,7.23,102400.0,6.3335,6.351,6.3247,6.3422,102400.0
2011-02-16 09:35:00,7.23,7.23,7.21,7.21,40800.0,6.3422,6.3422,6.3247,6.3247,40800.0
2011-02-16 09:40:00,7.21,7.22,7.19,7.2,136000.0,6.3247,6.3335,6.3072,6.3159,136000.0
2011-02-16 09:45:00,7.2,7.2,7.19,7.2,109600.0,6.3159,6.3159,6.3072,6.3159,109600.0
2011-02-16 09:50:00,7.2,7.2,7.19,7.2,76000.0,6.3159,6.3159,6.3072,6.3159,76000.0
2011-02-16 09:55:00,7.2,7.21,7.19,7.21,150400.0,6.3159,6.3247,6.3072,6.3247,150400.0
2011-02-16 10:00:00,7.21,7.21,7.18,7.18,206400.0,6.3247,6.3247,6.2984,6.2984,206400.0
2011-02-16 10:05:00,7.18,7.19,7.18,7.18,70400.0,6.2984,6.3072,6.2984,6.2984,70400.0
2011-02-16 10:10:00,7.19,7.2,7.19,7.2,90400.0,6.3072,6.3159,6.3072,6.3159,90400.0
2011-02-16 10:15:00,7.21,7.21,7.2,7.21,111200.0,6.3247,6.3247,6.3159,6.3247,111200.0
2011-02-16 10:20:00,7.21,7.22,7.21,7.21,172800.0,6.3247,6.3335,6.3247,6.3247,172800.0
2011-02-16 10:25:00,7.21,7.21,7.19,7.19,64800.0,6.3247,6.3247,6.3072,6.3072,64800.0
2011-02-16 10:30:00,7.19,7.19,7.18,7.19,217600.0,6.3072,6.3072,6.2984,6.3072,217600.0
2011-02-16 10:35:00,7.19,7.2,7.19,7.19,155200.0,6.3072,6.3159,6.3072,6.3072,155200.0
2011-02-16 10:40:00,7.19,7.19,7.18,7.19,148800.0,6.3072,6.3072,6.2984,6.3072,148800.0
2011-02-16 10:45:00,7.19,7.2,7.19,7.2,48800.0,6.3072,6.3159,6.3072,6.3159,48800.0
2011-02-16 10:50:00,7.2,7.22,7.2,7.21,96000.0,6.3159,6.3335,6.3159,6.3247,96000.0
2011-02-16 10:55:00,7.21,7.22,7.21,7.21,132000.0,6.3247,6.3335,6.3247,6.3247,132000.0
2011-02-16 11:00:00,7.22,7.22,7.21,7.21,104000.0,6.3335,6.3335,6.3247,6.3247,104000.0
2011-02-16 11:05:00,7.21,7.21,7.19,7.19,126400.0,6.3247,6.3247,6.3072,6.3072,126400.0
2011-02-16 11:10:00,7.19,7.19,7.19,7.19,54400.0,6.3072,6.3072,6.3072,6.3072,54400.0
2011-02-16 11:15:00,7.19,7.2,7.19,7.2,83200.0,6.3072,6.3159,6.3072,6.3159,83200.0
2011-02-16 11:20:00,7.2,7.2,7.2,7.2,48000.0,6.3159,6.3159,6.3159,6.3159,48000.0
2011-02-16 11:25:00,7.2,7.2,7.19,7.19,61600.0,6.3159,6.3159,6.3072,6.3072,61600.0
2011-02-16 11:30:00,7.19,7.19,7.18,7.19,124000.0,6.3072,6.3072,6.2984,6.3072,124000.0
2011-02-16 11:35:00,7.19,7.19,7.19,7.19,172800.0,6.3072,6.3072,6.3072,6.3072,172800.0
2011-02-16 11:40:00,7.2,7.2,7.19,7.19,136000.0,6.3159,6.3159,6.3072,6.3072,136000.0
2011-02-16 11:45:00,7.19,7.2,7.19,7.2,85600.0,6.3072,6.3159,6.3072,6.3159,85600.0
2011-02-16 11:50:00,7.2,7.2,7.18,7.19,176800.0,6.3159,6.3159,6.2984,6.3072,176800.0
2011-02-16 11:55:00,7.19,7.19,7.18,7.19,92000.0,6.3072,6.3072,6.2984,6.3072,92000.0
2011-02-16 12:00:00,7.19,7.19,7.18,7.18,99200.0,6.3072,6.3072,6.2984,6.2984,99200.0
2011-02-16 12:05:00,7.18,7.18,7.15,7.15,111200.0,6.2984,6.2984,6.2721,6.2721,111200.0
2011-02-16 12:10:00,7.15,7.16,7.15,7.16,71200.0,6.2721,6.2808,6.2721,6.2808,71200.0
2011-02-16 12:15:00,7.16,7.17,7.16,7.16,89600.0,6.2808,6.2896,6.2808,6.2808,89600.0
2011-02-16 12:20:00,7.16,7.17,7.16,7.17,64000.0,6.2808,6.2896,6.2808,6.2896,64000.0
2011-02-16 12:25:00,7.17,7.18,7.17,7.18,72800.0,6.2896,6.2984,6.2896,6.2984,72800.0
2011-02-16 12:30:00,7.18,7.18,7.18,7.18,65600.0,6.2984,6.2984,6.2984,6.2984,65600.0
2011-02-16 12:35:00,7.18,7.19,7.18,7.19,39200.0,6.2984,6.3072,6.2984,6.3072,39200.0
2011-02-16 12:40:00,7.19,7.19,7.18,7.18,44800.0,6.3072,6.3072,6.2984,6.2984,44800.0
2011-02-16 12:45:00,7.18,7.19,7.18,7.19,22400.0,6.2984,6.3072,6.2984,6.3072,22400.0
2011-02-16 12:50:00,7.19,7.19,7.19,7.19,75200.0,6.3072,6.3072,6.3072,6.3072,75200.0
2011-02-16 12:55:00,7.19,7.19,7.19,7.19,49600.0,6.3072,6.3072,6.3072,6.3072,49600.0
2011-02-16 13:00:00,7.19,7.19,7.18,7.18,108000.0,6.3072,6.3072,6.2984,6.2984,108000.0
2011-02-16 13:05:00,7.18,7.19,7.18,7.19,46400.0,6.2984,6.3072,6.2984,6.3072,46400.0
2011-02-16 13:10:00,7.19,7.19,7.18,7.18,45600.0,6.3072,6.3072,6.2984,6.2984,45600.0
2011-02-16 13:15:00,7.18,7.18,7.18,7.18,61600.0,6.2984,6.2984,6.2984,6.2984,61600.0
2011-02-16 13:20:00,7.18,7.18,7.17,7.18,44000.0,6.2984,6.2984,6.2896,6.2984,44000.0
2011-02-16 13:25:00,7.18,7.19,7.18,7.18,70400.0,6.2984,6.3072,6.2984,6.2984,70400.0
2011-02-16 13:30:00,7.18,7.19,7.18,7.19,37600.0,6.2984,6.3072,6.2984,6.3072,37600.0
2011-02-16 13:35:00,7.19,7.19,7.18,7.19,34400.0,6.3072,6.3072,6.2984,6.3072,34400.0
2011-02-16 13:40:00,7.19,7.19,7.19,7.19,19200.0,6.3072,6.3072,6.3072,6.3072,19200.0
2011-02-16 13:45:00,7.19,7.19,7.19,7.19,56000.0,6.3072,6.3072,6.3072,6.3072,56000.0
2011-02-16 13:50:00,7.19,7.2,7.19,7.19,26400.0,6.3072,6.3159,6.3072,6.3072,26400.0
2011-02-16 13:55:00,7.19,7.19,7.19,7.19,41600.0,6.3072,6.3072,6.3072,6.3072,41600.0
2011-02-16 14:00:00,7.19,7.19,7.18,7.19,66400.0,6.3072,6.3072,6.2984,6.3072,66400.0
2011-02-16 14:05:00,7.19,7.19,7.18,7.18,92800.0,6.3072,6.3072,6.2984,6.2984,92800.0
2011-02-16 14:10:00,7.18,7.18,7.16,7.16,68000.0,6.2984,6.2984,6.2808,6.2808,68000.0
2011-02-16 14:15:00,7.17,7.17,7.17,7.17,75200.0,6.2896,6.2896,6.2896,6.2896,75200.0
2011-02-16 14:20:00,7.17,7.17,7.16,7.16,58400.0,6.2896,6.2896,6.2808,6.2808,58400.0
2011-02-16 14:25:00,7.16,7.17,7.16,7.17,107200.0,6.2808,6.2896,6.2808,6.2896,107200.0
2011-02-16 14:30:00,7.17,7.19,7.17,7.18,121600.0,6.2896,6.3072,6.2896,6.2984,121600.0
2011-02-16 14:35:00,7.18,7.19,7.18,7.19,38400.0,6.2984,6.3072,6.2984,6.3072,38400.0
2011-02-16 14:40:00,7.18,7.19,7.18,7.19,32000.0,6.2984,6.3072,6.2984,6.3072,32000.0
2011-02-16 14:45:00,7.19,7.19,7.18,7.18,51200.0,6.3072,6.3072,6.2984,6.2984,51200.0
2011-02-16 14:50:00,7.18,7.19,7.18,7.19,21600.0,6.2984,6.3072,6.2984,6.3072,21600.0
2011-02-16 14:55:00,7.19,7.2,7.19,7.2,51200.0,6.3072,6.3159,6.3072,6.3159,51200.0
2011-02-16 15:00:00,7.19,7.19,7.19,7.19,76800.0,6.3072,6.3072,6.3072,6.3072,76800.0
2011-02-16 15:05:00,7.19,7.2,7.19,7.2,37600.0,6.3072,6.3159,6.3072,6.3159,37600.0
2011-02-16 15:10:00,7.2,7.2,7.19,7.19,29600.0,6.3159,6.3159,6.3072,6.3072,29600.0
2011-02-16 15:15:00,7.19,7.2,7.19,7.19,51200.0,6.3072,6.3159,6.3072,6.3072,51200.0
2011-02-16 15:20:00,7.19,7.19,7.19,7.19,104800.0,6.3072,6.3072,6.3072,6.3072,104800.0
2011-02-16 15:25:00,7.19,7.19,7.18,7.18,64800.0,6.3072,6.3072,6.2984,6.2984,64800.0
2011-02-16 15:30:00,7.18,7.19,7.18,7.19,192000.0,6.2984,6.3072,6.2984,6.3072,192000.0
2011-02-16 15:35:00,7.19,7.19,7.19,7.19,2133600.0,6.3072,6.3072,6.3072,6.3072,2133600.0
2011-02-16 15:40:00,7.19,7.19,7.19,7.19,95200.0,6.3072,6.3072,6.3072,6.3072,95200.0
2011-02-16 15:45:00,7.19,7.19,7.19,7.19,144000.0,6.3072,6.3072,6.3072,6.3072,144000.0
2011-02-16 15:50:00,7.19,7.19,7.17,7.18,226400.0,6.3072,6.3072,6.2896,6.2984,226400.0
2011-02-16 15:55:00,7.18,7.18,7.17,7.18,481600.0,6.2984,6.2984,6.2896,6.2984,481600.0
2011-02-17 09:30:00,7.17,7.17,7.13,7.14,126400.0,6.2896,6.2896,6.2545,6.2633,126400.0
2011-02-17 09:35:00,7.14,7.15,7.13,7.15,49600.0,6.2633,6.2721,6.2545,6.2721,49600.0
2011-02-17 09:40:00,7.14,7.14,7.13,7.14,72000.0,6.2633,6.2633,6.2545,6.2633,72000.0
2011-02-17 09:45:00,7.14,7.14,7.14,7.14,36000.0,6.2633,6.2633,6.2633,6.2633,36000.0
2011-02-17 09:50:00,7.14,7.15,7.13,7.14,94400.0,6.2633,6.2721,6.2545,6.2633,94400.0
2011-02-17 09:55:00,7.14,7.15,7.14,7.15,61600.0,6.2633,6.2721,6.2633,6.2721,61600.0
2011-02-17 10:00:00,7.16,7.17,7.15,7.16,92800.0,6.2808,6.2896,6.2721,6.2808,92800.0
2011-02-17 10:05:00,7.16,7.16,7.15,7.16,92000.0,6.2808,6.2808,6.2721,6.2808,92000.0
2011-02-17 10:10:00,7.16,7.16,7.15,7.16,28000.0,6.2808,6.2808,6.2721,6.2808,28000.0
2011-02-17 10:15:00,7.16,7.17,7.16,7.17,144800.0,6.2808,6.2896,6.2808,6.2896,144800.0
2011-02-17 10:20:00,7.17,7.19,7.17,7.18,136800.0,6.2896,6.3072,6.2896,6.2984,136800.0
2011-02-17 10:25:00,7.18,7.19,7.18,7.19,87200.0,6.2984,6.3072,6.2984,6.3072,87200.0
2011-02-17 10:30:00,7.19,7.19,7.18,7.19,99200.0,6.3072,6.3072,6.2984,6.3072,99200.0
2011-02-17 10:35:00,7.19,7.19,7.18,7.18,160800.0,6.3072,6.3072,6.2984,6.2984,160800.0
2011-02-17 10:40:00,7.18,7.19,7.18,7.19,55200.0,6.2984,6.3072,6.2984,6.3072,55200.0
2011-02-17 10:45:00,7.19,7.19,7.18,7.18,51200.0,6.3072,6.3072,6.2984,6.2984,51200.0
2011-02-17 10:50:00,7.18,7.18,7.18,7.18,20800.0,6.2984,6.2984,6.2984,6.2984,20800.0
2011-02-17 10:55:00,7.18,7.19,7.17,7.17,71200.0,6.2984,6.3072,6.2896,6.2896,71200.0
2011-02-17 11:00:00,7.17,7.18,7.17,7.18,54400.0,6.2896,6.2984,6.2896,6.2984,54400.0
2011-02-17 11:05:00,7.18,7.18,7.18,7.18,53600.0,6.2984,6.2984,6.2984,6.2984,53600.0
2011-02-17 11:10:00,7.18,7.19,7.18,7.19,81600.0,6.2984,6.3072,6.2984,6.3072,81600.0
2011-02-17 11:15:00,7.19,7.19,7.18,7.19,103200.0,6.3072,6.3072,6.2984,6.3072,103200.0
2011-02-17 11:20:00,7.19,7.19,7.19,7.19,78400.0,6.3072,6.3072,6.3072,6.3072,78400.0
2011-02-17 11:25:00,7.19,7.19,7.18,7.19,102400.0,6.3072,6.3072,6.2984,6.3072,102400.0
2011-02-17 11:30:00,7.19,7.19,7.19,7.19,92800.0,6.3072,6.3072,6.3072,6.3072,92800.0
2011-02-17 11:35:00,7.19,7.19,7.18,7.18,49600.0,6.3072,6.3072,6.2984,6.2984,49600.0
2011-02-17 11:40:00,7.18,7.19,7.18,7.18,84800.0,6.2984,6.3072,6.2984,6.2984,84800.0
2011-02-17 11:45:00,7.18,7.19,7.18,7.18,51200.0,6.2984,6.3072,6.2984,6.2984,51200.0
2011-02-17 11:50:00,7.18,7.19,7.18,7.19,31200.0,6.2984,6.3072,6.2984,6.3072,31200.0
2011-02-17 11:55:00,7.19,7.19,7.18,7.19,37600.0,6.3072,6.3072,6.2984,6.3072,37600.0
2011-02-17 12:00:00,7.18,7.19,7.18,7.18,12800.0,6.2984,6.3072,6.2984,6.2984,12800.0
2011-02-17 12:05:00,7.19,7.19,7.19,7.19,76000.0,6.3072,6.3072,6.3072,6.3072,76000.0
2011-02-17 12:10:00,7.19,7.19,7.19,7.19,33600.0,6.3072,6.3072,6.3072,6.3072,33600.0
2011-02-17 12:15:00,7.19,7.19,7.18,7.18,69600.0,6.3072,6.3072,6.2984,6.2984,69600.0
2011-02-17 12:20:00,7.18,7.19,7.18,7.19,36800.0,6.2984,6.3072,6.2984,6.3072,36800.0
2011-02-17 12:25:00,7.19,7.19,7.19,7.19,28000.0,6.3072,6.3072,6.3072,6.3072,28000.0
2011-02-17 12:30:00,7.19,7.19,7.19,7.19,90400.0,6.3072,6.3072,6.3072,6.3072,90400.0
2011-02-17 12:35:00,7.19,7.19,7.18,7.19,884000.0,6.3072,6.3072,6.2984,6.3072,884000.0
2011-02-17 12:40:00,7.19,7.19,7.19,7.19,105600.0,6.3072,6.3072,6.3072,6.3072,105600.0
2011-02-17 12:45:00,7.19,7.19,7.18,7.19,41600.0,6.3072,6.3072,6.2984,6.3072,41600.0
2011-02-17 12:50:00,7.19,7.19,7.18,7.18,35200.0,6.3072,6.3072,6.2984,6.2984,35200.0
2011-02-17 12:55:00,7.19,7.19,7.18,7.18,206400.0,6.3072,6.3072,6.2984,6.2984,206400.0
2011-02-17 13:00:00,7.18,7.19,7.18,7.19,60800.0,6.2984,6.3072,6.2984,6.3072,60800.0
2011-02-17 13:05:00,7.19,7.19,7.18,7.19,139200.0,6.3072,6.3072,6.2984,6.3072,139200.0
2011-02-17 13:10:00,7.19,7.19,7.18,7.18,61600.0,6.3072,6.3072,6.2984,6.2984,61600.0
2011-02-17 13:15:00,7.18,7.19,7.18,7.18,59200.0,6.2984,6.3072,6.2984,6.2984,59200.0
2011-02-17 13:20:00,7.18,7.19,7.18,7.19,13600.0,6.2984,6.3072,6.2984,6.3072,13600.0
2011-02-17 13:25:00,7.19,7.19,7.19,7.19,65600.0,6.3072,6.3072,6.3072,6.3072,65600.0
2011-02-17 13:30:00,7.19,7.19,7.18,7.19,51200.0,6.3072,6.3072,6.2984,6.3072,51200.0
2011-02-17 13:35:00,7.19,7.19,7.18,7.18,37600.0,6.3072,6.3072,6.2984,6.2984,37600.0
2011-02-17 13:40:00,7.18,7.19,7.18,7.18,44000.0,6.2984,6.3072,6.2984,6.2984,44000.0
2011-02-17 13:45:00,7.18,7.19,7.18,7.18,47200.0,6.2984,6.3072,6.2984,6.2984,47200.0
2011-02-17 13:50:00,7.18,7.18,7.18,7.18,36800.0,6.2984,6.2984,6.2984,6.2984,36800.0
2011-02-17 13:55:00,7.18,7.18,7.18,7.18,33600.0,6.2984,6.2984,6.2984,6.2984,33600.0
2011-02-17 14:00:00,7.18,7.19,7.18,7.18,83200.0,6.2984,6.3072,6.2984,6.2984,83200.0
2011-02-17 14:05:00,7.18,7.18,7.18,7.18,75200.0,6.2984,6.2984,6.2984,6.2984,75200.0
2011-02-17 14:10:00,7.18,7.18,7.18,7.18,68800.0,6.2984,6.2984,6.2984,6.2984,68800.0
2011-02-17 14:15:00,7.18,7.18,7.18,7.18,99200.0,6.2984,6.2984,6.2984,6.2984,99200.0
2011-02-17 14:20:00,7.18,7.18,7.18,7.18,28800.0,6.2984,6.2984,6.2984,6.2984,28800.0
2011-02-17 14:25:00,7.18,7.18,7.17,7.17,48000.0,6.2984,6.2984,6.2896,6.2896,48000.0
2011-02-17 14:30:00,7.17,7.17,7.17,7.17,58400.0,6.2896,6.2896,6.2896,6.2896,58400.0
2011-02-17 14:35:00,7.17,7.18,7.17,7.18,67200.0,6.2896,6.2984,6.2896,6.2984,67200.0
2011-02-17 14:40:00,7.18,7.18,7.17,7.17,52000.0,6.2984,6.2984,6.2896,6.2896,52000.0
2011-02-17 14:45:00,7.18,7.18,7.17,7.17,66400.0,6.2984,6.2984,6.2896,6.2896,66400.0
2011-02-17 14:50:00,7.17,7.18,7.17,7.17,107200.0,6.2896,6.2984,6.2896,6.2896,107200.0
2011-02-17 14:55:00,7.17,7.18,7.17,7.17,61600.0,6.2896,6.2984,6.2896,6.2896,61600.0
2011-02-17 15:00:00,7.18,7.18,7.17,7.18,86400.0,6.2984,6.2984,6.2896,6.2984,86400.0
2011-02-17 15:05:00,7.18,7.18,7.18,7.18,53600.0,6.2984,6.2984,6.2984,6.2984,53600.0
2011-02-17 15:10:00,7.18,7.18,7.18,7.18,75200.0,6.2984,6.2984,6.2984,6.2984,75200.0
2011-02-17 15:15:00,7.18,7.18,7.18,7.18,112800.0,6.2984,6.2984,6.2984,6.2984,112800.0
2011-02-17 15:20:00,7.18,7.18,7.18,7.18,107200.0,6.2984,6.2984,6.2984,6.2984,107200.0
2011-02-17 15:25:00,7.18,7.18,7.18,7.18,166400.0,6.2984,6.2984,6.2984,6.2984,166400.0
2011-02-17 15:30:00,7.18,7.18,7.18,7.18,76000.0,6.2984,6.2984,6.2984,6.2984,76000.0
2011-02-17 15:35:00,7.18,7.18,7.18,7.18,62400.0,6.2984,6.2984,6.2984,6.2984,62400.0
2011-02-17 15:40:00,7.18,7.19,7.18,7.18,100800.0,6.2984,6.3072,6.2984,6.2984,100800.0
2011-02-17 15:45:00,7.19,7.19,7.18,7.18,232000.0,6.3072,6.3072,6.2984,6.2984,232000.0
2011-02-17 15:50:00,7.18,7.18,7.18,7.18,108800.0,6.2984,6.2984,6.2984,6.2984,108800.0
2011-02-17 15:55:00,7.18,7.19,7.18,7.18,296800.0,6.2984,6.3072,6.2984,6.2984,296800.0
2011-02-18 09:30:00,7.26,7.27,7.19,7.23,1424800.0,6.3686,6.3773,6.3072,6.3422,1424800.0
2011-02-18 09:35:00,7.24,7.24,7.22,7.24,111200.0,6.351,6.351,6.3335,6.351,111200.0
2011-02-18 09:40:00,7.23,7.23,7.23,7.23,46400.0,6.3422,6.3422,6.3422,6.3422,46400.0
2011-02-18 09:45:00,7.23,7.25,7.22,7.23,168800.0,6.3422,6.3598,6.3335,6.3422,168800.0
2011-02-18 09:50:00,7.23,7.23,7.22,7.22,54400.0,6.3422,6.3422,6.3335,6.3335,54400.0
2011-02-18 09:55:00,7.22,7.22,7.2,7.21,80800.0,6.3335,6.3335,6.3159,6.3247,80800.0
2011-02-18 10:00:00,7.21,7.22,7.21,7.21,134400.0,6.3247,6.3335,6.3247,6.3247,134400.0
2011-02-18 10:05:00,7.21,7.22,7.21,7.21,56000.0,6.3247,6.3335,6.3247,6.3247,56000.0
2011-02-18 10:10:00,7.22,7.22,7.2,7.2,66400.0,6.3335,6.3335,6.3159,6.3159,66400.0
2011-02-18 10:15:00,7.21,7.21,7.2,7.2,66400.0,6.3247,6.3247,6.3159,6.3159,66400.0
2011-02-18 10:20:00,7.2,7.21,7.2,7.21,78400.0,6.3159,6.3247,6.3159,6.3247,78400.0
2011-02-18 10:25:00,7.21,7.22,7.21,7.21,68800.0,6.3247,6.3335,6.3247,6.3247,68800.0
2011-02-18 10:30:00,7.21,7.22,7.21,7.21,60000.0,6.3247,6.3335,6.3247,6.3247,60000.0
2011-02-18 10:35:00,7.21,7.21,7.2,7.2,82400.0,6.3247,6.3247,6.3159,6.3159,82400.0
2011-02-18 10:40:00,7.2,7.2,7.2,7.2,86400.0,6.3159,6.3159,6.3159,6.3159,86400.0
2011-02-18 10:45:00,7.2,7.2,7.19,7.19,60800.0,6.3159,6.3159,6.3072,6.3072,60800.0
2011-02-18 10:50:00,7.19,7.19,7.19,7.19,42400.0,6.3072,6.3072,6.3072,6.3072,42400.0
2011-02-18 10:55:00,7.19,7.19,7.19,7.19,107200.0,6.3072,6.3072,6.3072,6.3072,107200.0
2011-02-18 11:00:00,7.19,7.2,7.19,7.2,136800.0,6.3072,6.3159,6.3072,6.3159,136800.0
2011-02-18 11:05:00,7.2,7.2,7.19,7.2,896800.0,6.3159,6.3159,6.3072,6.3159,896800.0
2011-02-18 11:10:00,7.2,7.2,7.19,7.19,76800.0,6.3159,6.3159,6.3072,6.3072,76800.0
2011-02-18 11:15:00,7.19,7.19,7.19,7.19,54400.0,6.3072,6.3072,6.3072,6.3072,54400.0
2011-02-18 11:20:00,7.19,7.2,7.19,7.19,57600.0,6.3072,6.3159,6.3072,6.3072,57600.0
2011-02-18 11:25:00,7.19,7.19,7.19,7.19,40000.0,6.3072,6.3072,6.3072,6.3072,40000.0
2011-02-18 11:30:00,7.19,7.2,7.19,7.19,136000.0,6.3072,6.3159,6.3072,6.3072,136000.0
2011-02-18 11:35:00,7.2,7.2,7.19,7.19,24000.0,6.3159,6.3159,6.3072,6.3072,24000.0
2011-02-18 11:40:00,7.19,7.19,7.18,7.18,92000.0,6.3072,6.3072,6.2984,6.2984,92000.0
2011-02-18 11:45:00,7.18,7.18,7.18,7.18,52800.0,6.2984,6.2984,6.2984,6.2984,52800.0
2011-02-18 11:50:00,7.18,7.18,7.18,7.18,190400.0,6.2984,6.2984,6.2984,6.2984,190400.0
2011-02-18 11:55:00,7.18,7.18,7.17,7.18,84000.0,6.2984,6.2984,6.2896,6.2984,84000.0
2011-02-18 12:00:00,7.18,7.18,7.17,7.17,119200.0,6.2984,6.2984,6.2896,6.2896,119200.0
2011-02-18 12:05:00,7.18,7.18,7.17,7.18,62400.0,6.2984,6.2984,6.2896,6.2984,62400.0
2011-02-18 12:10:00,7.18,7.18,7.18,7.18,28800.0,6.2984,6.2984,6.2984,6.2984,28800.0
2011-02-18 12:15:00,7.18,7.19,7.18,7.19,56800.0,6.2984,6.3072,6.2984,6.3072,56800.0
2011-02-18 12:20:00,7.19,7.19,7.19,7.19,44800.0,6.3072,6.3072,6.3072,6.3072,44800.0
2011-02-18 12:25:00,7.19,7.19,7.19,7.19,28800.0,6.3072,6.3072,6.3072,6.3072,28800.0
2011-02-18 12:30:00,7.19,7.19,7.19,7.19,30400.0,6.3072,6.3072,6.3072,6.3072,30400.0
2011-02-18 12:35:00,7.19,7.19,7.19,7.19,64000.0,6.3072,6.3072,6.3072,6.3072,64000.0
2011-02-18 12:40:00,7.19,7.19,7.19,7.19,53600.0,6.3072,6.3072,6.3072,6.3072,53600.0
2011-02-18 12:45:00,7.19,7.19,7.19,7.19,43200.0,6.3072,6.3072,6.3072,6.3072,43200.0
2011-02-18 12:50:00,7.19,7.2,7.19,7.2,53600.0,6.3072,6.3159,6.3072,6.3159,53600.0
2011-02-18 12:55:00,7.19,7.2,7.19,7.19,56000.0,6.3072,6.3159,6.3072,6.3072,56000.0
2011-02-18 13:00:00,7.19,7.19,7.19,7.19,39200.0,6.3072,6.3072,6.3072,6.3072,39200.0
2011-02-18 13:05:00,7.19,7.19,7.19,7.19,84800.0,6.3072,6.3072,6.3072,6.3072,84800.0
2011-02-18 13:10:00,7.19,7.19,7.19,7.19,40000.0,6.3072,6.3072,6.3072,6.3072,40000.0
2011-02-18 13:15:00,7.19,7.19,7.18,7.19,97600.0,6.3072,6.3072,6.2984,6.3072,97600.0
2011-02-18 13:20:00,7.19,7.19,7.19,7.19,44000.0,6.3072,6.3072,6.3072,6.3072,44000.0
2011-02-18 13:25:00,7.19,7.19,7.19,7.19,37600.0,6.3072,6.3072,6.3072,6.3072,37600.0
2011-02-18 13:30:00,7.19,7.19,7.18,7.18,91200.0,6.3072,6.3072,6.2984,6.2984,91200.0
2011-02-18 13:35:00,7.18,7.19,7.18,7.19,66400.0,6.2984,6.3072,6.2984,6.3072,66400.0
2011-02-18 13:40:00,7.19,7.19,7.18,7.19,134400.0,6.3072,6.3072,6.2984,6.3072,134400.0
2011-02-18 13:45:00,7.19,7.19,7.18,7.19,74400.0,6.3072,6.3072,6.2984,6.3072,74400.0
2011-02-18 13:50:00,7.18,7.19,7.18,7.19,66400.0,6.2984,6.3072,6.2984,6.3072,66400.0
2011-02-18 13:55:00,7.19,7.2,7.19,7.2,53600.0,6.3072,6.3159,6.3072,6.3159,53600.0
2011-02-18 14:00:00,7.2,7.2,7.19,7.19,38400.0,6.3159,6.3159,6.3072,6.3072,38400.0
2011-02-18 14:05:00,7.19,7.19,7.18,7.18,119200.0,6.3072,6.3072,6.2984,6.2984,119200.0
2011-02-18 14:10:00,7.18,7.18,7.18,7.18,78400.0,6.2984,6.2984,6.2984,6.2984,78400.0
2011-02-18 14:15:00,7.18,7.18,7.16,7.16,160000.0,6.2984,6.2984,6.2808,6.2808,160000.0
2011-02-18 14:20:00,7.16,7.16,7.15,7.15,118400.0,6.2808,6.2808,6.2721,6.2721,118400.0
2011-02-18 14:25:00,7.15,7.15,7.15,7.15,60800.0,6.2721,6.2721,6.2721,6.2721,60800.0
2011-02-18 14:30:00,7.15,7.16,7.14,7.16,44800.0,6.2721,6.2808,6.2633,6.2808,44800.0
2011-02-18 14:35:00,7.16,7.16,7.15,7.16,56000.0,6.2808,6.2808,6.2721,6.2808,56000.0
2011-02-18 14:40:00,7.16,7.16,7.16,7.16,49600.0,6.2808,6.2808,6.2808,6.2808,49600.0
2011-02-18 14:45:00,7.16,7.17,7.16,7.17,144800.0,6.2808,6.2896,6.2808,6.2896,144800.0
2011-02-18 14:50:00,7.17,7.17,7.17,7.17,56800.0,6.2896,6.2896,6.2896,6.2896,56800.0
2011-02-18 14:55:00,7.17,7.17,7.17,7.17,72800.0,6.2896,6.2896,6.2896,6.2896,72800.0
2011-02-18 15:00:00,7.17,7.17,7.17,7.17,82400.0,6.2896,6.2896,6.2896,6.2896,82400.0
2011-02-18 15:05:00,7.17,7.18,7.17,7.18,110400.0,6.2896,6.2984,6.2896,6.2984,110400.0
2011-02-18 15:10:00,7.18,7.18,7.18,7.18,62400.0,6.2984,6.2984,6.2984,6.2984,62400.0
2011-02-18 15:15:00,7.18,7.18,7.17,7.17,201600.0,6.2984,6.2984,6.2896,6.2896,201600.0
2011-02-18 15:20:00,7.17,7.18,7.17,7.18,95200.0,6.2896,6.2984,6.2896,6.2984,95200.0
2011-02-18 15:25:00,7.18,7.18,7.16,7.16,92000.0,6.2984,6.2984,6.2808,6.2808,92000.0
2011-02-18 15:30:00,7.16,7.17,7.15,7.16,106400.0,6.2808,6.2896,6.2721,6.2808,106400.0
2011-02-18 15:35:00,7.16,7.16,7.16,7.16,62400.0,6.2808,6.2808,6.2808,6.2808,62400.0
2011-02-18 15:40:00,7.16,7.17,7.16,7.17,104800.0,6.2808,6.2896,6.2808,6.2896,104800.0
2011-02-18 15:45:00,7.17,7.18,7.16,7.16,185600.0,6.2896,6.2984,6.2808,6.2808,185600.0
2011-02-18 15:50:00,7.16,7.18,7.16,7.17,212800.0,6.2808,6.2984,6.2808,6.2896,212800.0
2011-02-18 15:55:00,7.17,7.18,7.17,7.18,379200.0,6.2896,6.2984,6.2896,6.2984,379200.0
2011-02-22 09:30:00,7.08,7.08,7.01,7.04,260800.0,6.2107,6.2107,6.1493,6.1756,260800.0
2011-02-22 09:35:00,7.03,7.04,7.01,7.02,74400.0,6.1668,6.1756,6.1493,6.158,74400.0
2011-02-22 09:40:00,7.03,7.05,7.03,7.03,118400.0,6.1668,6.1843,6.1668,6.1668,118400.0
2011-02-22 09:45:00,7.03,7.06,7.03,7.05,63200.0,6.1668,6.1931,6.1668,6.1843,63200.0
2011-02-22 09:50:00,7.06,7.07,7.05,7.07,47200.0,6.1931,6.2019,6.1843,6.2019,47200.0
2011-02-22 09:55:00,7.07,7.09,7.07,7.09,109600.0,6.2019,6.2194,6.2019,6.2194,109600.0
2011-02-22 10:00:00,7.08,7.09,7.06,7.06,116000.0,6.2107,6.2194,6.1931,6.1931,116000.0
2011-02-22 10:05:00,7.06,7.08,7.05,7.07,151200.0,6.1931,6.2107,6.1843,6.2019,151200.0
2011-02-22 10:10:00,7.08,7.09,7.07,7.08,44800.0,6.2107,6.2194,6.2019,6.2107,44800.0
2011-02-22 10:15:00,7.08,7.1,7.08,7.09,60000.0,6.2107,6.2282,6.2107,6.2194,60000.0
2011-02-22 10:20:00,7.09,7.09,7.07,7.08,43200.0,6.2194,6.2194,6.2019,6.2107,43200.0
2011-02-22 10:25:00,7.08,7.08,7.08,7.08,66400.0,6.2107,6.2107,6.2107,6.2107,66400.0
2011-02-22 10:30:00,7.07,7.07,7.06,7.07,80800.0,6.2019,6.2019,6.1931,6.2019,80800.0
2011-02-22 10:35:00,7.07,7.07,7.06,7.07,78400.0,6.2019,6.2019,6.1931,6.2019,78400.0
2011-02-22 10:40:00,7.07,7.09,7.06,7.09,60800.0,6.2019,6.2194,6.1931,6.2194,60800.0
2011-02-22 10:45:00,7.09,7.1,7.08,7.08,47200.0,6.2194,6.2282,6.2107,6.2107,47200.0
2011-02-22 10:50:00,7.08,7.09,7.08,7.09,27200.0,6.2107,6.2194,6.2107,6.2194,27200.0
2011-02-22 10:55:00,7.09,7.09,7.07,7.07,59200.0,6.2194,6.2194,6.2019,6.2019,59200.0
2011-02-22 11:00:00,7.07,7.08,7.07,7.08,138400.0,6.2019,6.2107,6.2019,6.2107,138400.0
2011-02-22 11:05:00,7.08,7.08,7.06,7.07,52000.0,6.2107,6.2107,6.1931,6.2019,52000.0
2011-02-22 11:10:00,7.07,7.07,7.06,7.07,56800.0,6.2019,6.2019,6.1931,6.2019,56800.0
2011-02-22 11:15:00,7.07,7.07,7.04,7.04,168800.0,6.2019,6.2019,6.1756,6.1756,168800.0
2011-02-22 11:20:00,7.05,7.05,7.04,7.05,196800.0,6.1843,6.1843,6.1756,6.1843,196800.0
2011-02-22 11:25:00,7.05,7.06,7.05,7.06,193600.0,6.1843,6.1931,6.1843,6.1931,193600.0
2011-02-22 11:30:00,7.06,7.06,7.05,7.06,220000.0,6.1931,6.1931,6.1843,6.1931,220000.0
2011-02-22 11:35:00,7.06,7.08,7.06,7.07,108800.0,6.1931,6.2107,6.1931,6.2019,108800.0
2011-02-22 11:40:00,7.06,7.07,7.06,7.06,59200.0,6.1931,6.2019,6.1931,6.1931,59200.0
2011-02-22 11:45:00,7.06,7.06,7.05,7.06,72000.0,6.1931,6.1931,6.1843,6.1931,72000.0
2011-02-22 11:50:00,7.06,7.06,7.05,7.06,191200.0,6.1931,6.1931,6.1843,6.1931,191200.0
2011-02-22 11:55:00,7.06,7.08,7.06,7.06,192000.0,6.1931,6.2107,6.1931,6.1931,192000.0
2011-02-22 12:00:00,7.06,7.08,7.06,7.07,314400.0,6.1931,6.2107,6.1931,6.2019,314400.0
2011-02-22 12:05:00,7.07,7.07,7.06,7.07,48000.0,6.2019,6.2019,6.1931,6.2019,48000.0
2011-02-22 12:10:00,7.07,7.07,7.06,7.07,47200.0,6.2019,6.2019,6.1931,6.2019,47200.0
2011-02-22 12:15:00,7.07,7.08,7.06,7.07,336800.0,6.2019,6.2107,6.1931,6.2019,336800.0
2011-02-22 12:20:00,7.07,7.1,7.06,7.06,647200.0,6.2019,6.2282,6.1931,6.1931,647200.0
2011-02-22 12:25:00,7.07,7.08,7.06,7.08,198400.0,6.2019,6.2107,6.1931,6.2107,198400.0
2011-02-22 12:30:00,7.08,7.1,7.08,7.1,473600.0,6.2107,6.2282,6.2107,6.2282,473600.0
2011-02-22 12:35:00,7.1,7.1,7.08,7.09,312800.0,6.2282,6.2282,6.2107,6.2194,312800.0
2011-02-22 12:40:00,7.09,7.1,7.08,7.09,664000.0,6.2194,6.2282,6.2107,6.2194,664000.0
2011-02-22 12:45:00,7.1,7.12,7.1,7.11,596000.0,6.2282,6.2457,6.2282,6.237,596000.0
2011-02-22 12:50:00,7.11,7.13,7.11,7.13,476000.0,6.237,6.2545,6.237,6.2545,476000.0
2011-02-22 12:55:00,7.13,7.13,7.12,7.13,304800.0,6.2545,6.2545,6.2457,6.2545,304800.0
2011-02-22 13:00:00,7.13,7.13,7.09,7.1,311200.0,6.2545,6.2545,6.2194,6.2282,311200.0
2011-02-22 13:05:00,7.1,7.11,7.1,7.11,88800.0,6.2282,6.237,6.2282,6.237,88800.0
2011-02-22 13:10:00,7.11,7.11,7.1,7.11,63200.0,6.237,6.237,6.2282,6.237,63200.0
2011-02-22 13:15:00,7.11,7.11,7.1,7.1,46400.0,6.237,6.237,6.2282,6.2282,46400.0
2011-02-22 13:20:00,7.1,7.1,7.07,7.07,93600.0,6.2282,6.2282,6.2019,6.2019,93600.0
2011-02-22 13:25:00,7.08,7.08,7.08,7.08,40800.0,6.2107,6.2107,6.2107,6.2107,40800.0
2011-02-22 13:30:00,7.08,7.08,7.06,7.06,52000.0,6.2107,6.2107,6.1931,6.1931,52000.0
2011-02-22 13:35:00,7.07,7.08,7.06,7.06,69600.0,6.2019,6.2107,6.1931,6.1931,69600.0
2011-02-22 13:40:00,7.07,7.07,7.06,7.06,59200.0,6.2019,6.2019,6.1931,6.1931,59200.0
2011-02-22 13:45:00,7.06,7.06,7.05,7.06,104800.0,6.1931,6.1931,6.1843,6.1931,104800.0
2011-02-22 13:50:00,7.06,7.07,7.06,7.07,160000.0,6.1931,6.2019,6.1931,6.2019,160000.0
2011-02-22 13:55:00,7.07,7.07,7.06,7.07,41600.0,6.2019,6.2019,6.1931,6.2019,41600.0
2011-02-22 14:00:00,7.07,7.07,7.06,7.06,343200.0,6.2019,6.2019,6.1931,6.1931,343200.0
2011-02-22 14:05:00,7.06,7.06,7.05,7.05,145600.0,6.1931,6.1931,6.1843,6.1843,145600.0
2011-02-22 14:10:00,7.06,7.06,7.06,7.06,118400.0,6.1931,6.1931,6.1931,6.1931,118400.0
2011-02-22 14:15:00,7.06,7.07,7.06,7.06,73600.0,6.1931,6.2019,6.1931,6.1931,73600.0
2011-02-22 14:20:00,7.06,7.06,7.06,7.06,78400.0,6.1931,6.1931,6.1931,6.1931,78400.0
2011-02-22 14:25:00,7.06,7.08,7.06,7.07,56800.0,6.1931,6.2107,6.1931,6.2019,56800.0
2011-02-22 14:30:00,7.07,7.09,7.07,7.08,65600.0,6.2019,6.2194,6.2019,6.2107,65600.0
2011-02-22 14:35:00,7.08,7.09,7.08,7.09,84800.0,6.2107,6.2194,6.2107,6.2194,84800.0
2011-02-22 14:40:00,7.09,7.1,7.08,7.1,185600.0,6.2194,6.2282,6.2107,6.2282,185600.0
2011-02-22 14:45:00,7.1,7.1,7.09,7.09,67200.0,6.2282,6.2282,6.2194,6.2194,67200.0
2011-02-22 14:50:00,7.09,7.09,7.08,7.08,109600.0,6.2194,6.2194,6.2107,6.2107,109600.0
2011-02-22 14:55:00,7.08,7.08,7.07,7.08,161600.0,6.2107,6.2107,6.2019,6.2107,161600.0
2011-02-22 15:00:00,7.08,7.08,7.08,7.08,288800.0,6.2107,6.2107,6.2107,6.2107,288800.0
2011-02-22 15:05:00,7.08,7.08,7.06,7.07,146400.0,6.2107,6.2107,6.1931,6.2019,146400.0
2011-02-22 15:10:00,7.07,7.08,7.07,7.08,150400.0,6.2019,6.2107,6.2019,6.2107,150400.0
2011-02-22 15:15:00,7.08,7.08,7.06,7.06,81600.0,6.2107,6.2107,6.1931,6.1931,81600.0
2011-02-22 15:20:00,7.06,7.07,7.06,7.06,115200.0,6.1931,6.2019,6.1931,6.1931,115200.0
2011-02-22 15:25:00,7.06,7.07,7.06,7.06,128000.0,6.1931,6.2019,6.1931,6.1931,128000.0
2011-02-22 15:30:00,7.06,7.07,7.06,7.07,145600.0,6.1931,6.2019,6.1931,6.2019,145600.0
2011-02-22 15:35:00,7.07,7.07,7.06,7.06,206400.0,6.2019,6.2019,6.1931,6.1931,206400.0
2011-02-22 15:40:00,7.06,7.07,7.06,7.06,162400.0,6.1931,6.2019,6.1931,6.1931,162400.0
2011-02-22 15:45:00,7.06,7.07,7.06,7.06,284800.0,6.1931,6.2019,6.1931,6.1931,284800.0
2011-02-22 15:50:00,7.06,7.07,7.06,7.07,251200.0,6.1931,6.2019,6.1931,6.2019,251200.0
2011-02-22 15:55:00,7.07,7.07,7.06,7.07,416000.0,6.2019,6.2019,6.1931,6.2019,416000.0
2011-02-23 09:30:00,7.08,7.1,7.07,7.08,59200.0,6.2107,6.2282,6.2019,6.2107,59200.0
2011-02-23 09:35:00,7.07,7.07,7.06,7.06,57600.0,6.2019,6.2019,6.1931,6.1931,57600.0
2011-02-23 09:40:00,7.06,7.07,7.06,7.06,63200.0,6.1931,6.2019,6.1931,6.1931,63200.0
2011-02-23 09:45:00,7.06,7.07,7.04,7.06,200800.0,6.1931,6.2019,6.1756,6.1931,200800.0
2011-02-23 09:50:00,7.06,7.07,7.06,7.07,156000.0,6.1931,6.2019,6.1931,6.2019,156000.0
2011-02-23 09:55:00,7.07,7.07,7.06,7.06,82400.0,6.2019,6.2019,6.1931,6.1931,82400.0
2011-02-23 10:00:00,7.06,7.07,7.06,7.07,154400.0,6.1931,6.2019,6.1931,6.2019,154400.0
2011-02-23 10:05:00,7.06,7.07,7.05,7.05,210400.0,6.1931,6.2019,6.1843,6.1843,210400.0
2011-02-23 10:10:00,7.06,7.06,7.05,7.06,203200.0,6.1931,6.1931,6.1843,6.1931,203200.0
2011-02-23 10:15:00,7.06,7.07,7.06,7.07,172800.0,6.1931,6.2019,6.1931,6.2019,172800.0
2011-02-23 10:20:00,7.07,7.07,7.05,7.06,207200.0,6.2019,6.2019,6.1843,6.1931,207200.0
2011-02-23 10:25:00,7.06,7.07,7.06,7.06,107200.0,6.1931,6.2019,6.1931,6.1931,107200.0
2011-02-23 10:30:00,7.07,7.07,7.06,7.06,221600.0,6.2019,6.2019,6.1931,6.1931,221600.0
2011-02-23 10:35:00,7.06,7.06,7.06,7.06,118400.0,6.1931,6.1931,6.1931,6.1931,118400.0
2011-02-23 10:40:00,7.06,7.06,7.05,7.06,228800.0,6.1931,6.1931,6.1843,6.1931,228800.0
2011-02-23 10:45:00,7.06,7.07,7.06,7.07,165600.0,6.1931,6.2019,6.1931,6.2019,165600.0
2011-02-23 10:50:00,7.07,7.07,7.06,7.06,86400.0,6.2019,6.2019,6.1931,6.1931,86400.0
2011-02-23 10:55:00,7.06,7.07,7.06,7.07,69600.0,6.1931,6.2019,6.1931,6.2019,69600.0
2011-02-23 11:00:00,7.07,7.07,7.06,7.06,106400.0,6.2019,6.2019,6.1931,6.1931,106400.0
2011-02-23 11:05:00,7.06,7.07,7.06,7.07,96800.0,6.1931,6.2019,6.1931,6.2019,96800.0
2011-02-23 11:10:00,7.07,7.07,7.06,7.06,125600.0,6.2019,6.2019,6.1931,6.1931,125600.0
2011-02-23 11:15:00,7.06,7.06,7.06,7.06,80000.0,6.1931,6.1931,6.1931,6.1931,80000.0
2011-02-23 11:20:00,7.06,7.06,7.06,7.06,122400.0,6.1931,6.1931,6.1931,6.1931,122400.0
2011-02-23 11:25:00,7.06,7.06,7.06,7.06,66400.0,6.1931,6.1931,6.1931,6.1931,66400.0
2011-02-23 11:30:00,7.06,7.07,7.05,7.06,320800.0,6.1931,6.2019,6.1843,6.1931,320800.0
2011-02-23 11:35:00,7.06,7.07,7.06,7.06,122400.0,6.1931,6.2019,6.1931,6.1931,122400.0
2011-02-23 11:40:00,7.06,7.06,7.06,7.06,60000.0,6.1931,6.1931,6.1931,6.1931,60000.0
2011-02-23 11:45:00,7.06,7.06,7.06,7.06,93600.0,6.1931,6.1931,6.1931,6.1931,93600.0
2011-02-23 11:50:00,7.06,7.06,7.05,7.06,60000.0,6.1931,6.1931,6.1843,6.1931,60000.0
2011-02-23 11:55:00,7.06,7.06,7.05,7.06,133600.0,6.1931,6.1931,6.1843,6.1931,133600.0
2011-02-23 12:00:00,7.05,7.06,7.04,7.04,136800.0,6.1843,6.1931,6.1756,6.1756,136800.0
2011-02-23 12:05:00,7.04,7.04,7.02,7.02,291200.0,6.1756,6.1756,6.158,6.158,291200.0
2011-02-23 12:10:00,7.02,7.03,7.02,7.02,104800.0,6.158,6.1668,6.158,6.158,104800.0
2011-02-23 12:15:00,7.02,7.02,7.0,7.0,243200.0,6.158,6.158,6.1405,6.1405,243200.0
2011-02-23 12:20:00,7.0,7.01,7.0,7.0,136800.0,6.1405,6.1493,6.1405,6.1405,136800.0
2011-02-23 12:25:00,7.0,7.02,7.0,7.02,76000.0,6.1405,6.158,6.1405,6.158,76000.0
2011-02-23 12:30:00,7.02,7.02,7.01,7.01,147200.0,6.158,6.158,6.1493,6.1493,147200.0
2011-02-23 12:35:00,7.01,7.04,7.01,7.04,188800.0,6.1493,6.1756,6.1493,6.1756,188800.0
2011-02-23 12:40:00,7.04,7.05,7.04,7.04,148800.0,6.1756,6.1843,6.1756,6.1756,148800.0
2011-02-23 12:45:00,7.04,7.04,7.04,7.04,125600.0,6.1756,6.1756,6.1756,6.1756,125600.0
2011-02-23 12:50:00,7.04,7.04,7.03,7.03,77600.0,6.1756,6.1756,6.1668,6.1668,77600.0
2011-02-23 12:55:00,7.03,7.05,7.03,7.05,113600.0,6.1668,6.1843,6.1668,6.1843,113600.0
2011-02-23 13:00:00,7.04,7.05,7.04,7.04,76000.0,6.1756,6.1843,6.1756,6.1756,76000.0
2011-02-23 13:05:00,7.04,7.04,7.03,7.03,80000.0,6.1756,6.1756,6.1668,6.1668,80000.0
2011-02-23 13:10:00,7.03,7.04,7.03,7.04,86400.0,6.1668,6.1756,6.1668,6.1756,86400.0
2011-02-23 13:15:00,7.04,7.04,7.03,7.03,227200.0,6.1756,6.1756,6.1668,6.1668,227200.0
2011-02-23 13:20:00,7.03,7.05,7.02,7.05,121600.0,6.1668,6.1843,6.158,6.1843,121600.0
2011-02-23 13:25:00,7.05,7.06,7.05,7.05,109600.0,6.1843,6.1931,6.1843,6.1843,109600.0
2011-02-23 13:30:00,7.05,7.05,7.03,7.03,154400.0,6.1843,6.1843,6.1668,6.1668,154400.0
2011-02-23 13:35:00,7.03,7.05,7.03,7.04,93600.0,6.1668,6.1843,6.1668,6.1756,93600.0
2011-02-23 13:40:00,7.04,7.04,7.03,7.04,128800.0,6.1756,6.1756,6.1668,6.1756,128800.0
2011-02-23 13:45:00,7.04,7.05,7.04,7.05,146400.0,6.1756,6.1843,6.1756,6.1843,146400.0
2011-02-23 13:50:00,7.04,7.06,7.04,7.06,66400.0,6.1756,6.1931,6.1756,6.1931,66400.0
2011-02-23 13:55:00,7.06,7.07,7.05,7.05,108800.0,6.1931,6.2019,6.1843,6.1843,108800.0
2011-02-23 14:00:00,7.05,7.07,7.05,7.07,99200.0,6.1843,6.2019,6.1843,6.2019,99200.0
2011-02-23 14:05:00,7.07,7.07,7.06,7.06,65600.0,6.2019,6.2019,6.1931,6.1931,65600.0
2011-02-23 14:10:00,7.07,7.07,7.05,7.05,124000.0,6.2019,6.2019,6.1843,6.1843,124000.0
2011-02-23 14:15:00,7.05,7.07,7.05,7.07,128000.0,6.1843,6.2019,6.1843,6.2019,128000.0
2011-02-23 14:20:00,7.07,7.07,7.07,7.07,132800.0,6.2019,6.2019,6.2019,6.2019,132800.0
2011-02-23 14:25:00,7.07,7.08,7.06,7.06,183200.0,6.2019,6.2107,6.1931,6.1931,183200.0
2011-02-23 14:30:00,7.06,7.07,7.06,7.06,172800.0,6.1931,6.2019,6.1931,6.1931,172800.0
2011-02-23 14:35:00,7.06,7.07,7.05,7.05,187200.0,6.1931,6.2019,6.1843,6.1843,187200.0
2011-02-23 14:40:00,7.05,7.06,7.05,7.05,192000.0,6.1843,6.1931,6.1843,6.1843,192000.0
2011-02-23 14:45:00,7.05,7.06,7.05,7.05,143200.0,6.1843,6.1931,6.1843,6.1843,143200.0
2011-02-23 14:50:00,7.05,7.06,7.05,7.06,126400.0,6.1843,6.1931,6.1843,6.1931,126400.0
2011-02-23 14:55:00,7.06,7.08,7.06,7.08,191200.0,6.1931,6.2107,6.1931,6.2107,191200.0
2011-02-23 15:00:00,7.08,7.08,7.07,7.07,125600.0,6.2107,6.2107,6.2019,6.2019,125600.0
2011-02-23 15:05:00,7.07,7.07,7.06,7.06,134400.0,6.2019,6.2019,6.1931,6.1931,134400.0
2011-02-23 15:10:00,7.06,7.06,7.05,7.05,176000.0,6.1931,6.1931,6.1843,6.1843,176000.0
2011-02-23 15:15:00,7.05,7.06,7.05,7.05,183200.0,6.1843,6.1931,6.1843,6.1843,183200.0
2011-02-23 15:20:00,7.05,7.07,7.05,7.07,113600.0,6.1843,6.2019,6.1843,6.2019,113600.0
2011-02-23 15:25:00,7.07,7.07,7.05,7.05,188800.0,6.2019,6.2019,6.1843,6.1843,188800.0
2011-02-23 15:30:00,7.05,7.06,7.05,7.06,342400.0,6.1843,6.1931,6.1843,6.1931,342400.0
2011-02-23 15:35:00,7.06,7.07,7.05,7.07,166400.0,6.1931,6.2019,6.1843,6.2019,166400.0
2011-02-23 15:40:00,7.07,7.07,7.06,7.06,230400.0,6.2019,6.2019,6.1931,6.1931,230400.0
2011-02-23 15:45:00,7.06,7.06,7.05,7.06,677600.0,6.1931,6.1931,6.1843,6.1931,677600.0
2011-02-23 15:50:00,7.06,7.06,7.05,7.06,334400.0,6.1931,6.1931,6.1843,6.1931,334400.0
2011-02-23 15:55:00,7.06,7.06,7.05,7.06,691200.0,6.1931,6.1931,6.1843,6.1931,691200.0
2011-02-24 09:30:00,7.05,7.05,7.03,7.03,107200.0,6.1843,6.1843,6.1668,6.1668,107200.0
2011-02-24 09:35:00,7.04,7.08,7.04,7.07,51200.0,6.1756,6.2107,6.1756,6.2019,51200.0
2011-02-24 09:40:00,7.07,7.1,7.06,7.1,95200.0,6.2019,6.2282,6.1931,6.2282,95200.0
2011-02-24 09:45:00,7.1,7.11,7.08,7.08,50400.0,6.2282,6.237,6.2107,6.2107,50400.0
2011-02-24 09:50:00,7.08,7.1,7.07,7.09,77600.0,6.2107,6.2282,6.2019,6.2194,77600.0
2011-02-24 09:55:00,7.09,7.1,7.08,7.1,58400.0,6.2194,6.2282,6.2107,6.2282,58400.0
2011-02-24 10:00:00,7.1,7.1,7.07,7.08,112800.0,6.2282,6.2282,6.2019,6.2107,112800.0
2011-02-24 10:05:00,7.08,7.12,7.08,7.11,137600.0,6.2107,6.2457,6.2107,6.237,137600.0
2011-02-24 10:10:00,7.11,7.12,7.1,7.12,148800.0,6.237,6.2457,6.2282,6.2457,148800.0
2011-02-24 10:15:00,7.11,7.12,7.11,7.12,69600.0,6.237,6.2457,6.237,6.2457,69600.0
2011-02-24 10:20:00,7.12,7.14,7.12,7.14,97600.0,6.2457,6.2633,6.2457,6.2633,97600.0
2011-02-24 10:25:00,7.14,7.14,7.13,7.13,51200.0,6.2633,6.2633,6.2545,6.2545,51200.0
2011-02-24 10:30:00,7.13,7.13,7.1,7.11,140800.0,6.2545,6.2545,6.2282,6.237,140800.0
2011-02-24 10:35:00,7.11,7.12,7.1,7.1,71200.0,6.237,6.2457,6.2282,6.2282,71200.0
2011-02-24 10:40:00,7.09,7.1,7.09,7.09,113600.0,6.2194,6.2282,6.2194,6.2194,113600.0
2011-02-24 10:45:00,7.1,7.1,7.09,7.1,82400.0,6.2282,6.2282,6.2194,6.2282,82400.0
2011-02-24 10:50:00,7.1,7.11,7.1,7.11,94400.0,6.2282,6.237,6.2282,6.237,94400.0
2011-02-24 10:55:00,7.11,7.11,7.08,7.08,108800.0,6.237,6.237,6.2107,6.2107,108800.0
2011-02-24 11:00:00,7.08,7.09,7.07,7.07,100000.0,6.2107,6.2194,6.2019,6.2019,100000.0
2011-02-24 11:05:00,7.07,7.08,7.06,7.08,99200.0,6.2019,6.2107,6.1931,6.2107,99200.0
2011-02-24 11:10:00,7.08,7.08,7.06,7.06,125600.0,6.2107,6.2107,6.1931,6.1931,125600.0
2011-02-24 11:15:00,7.06,7.07,7.06,7.07,103200.0,6.1931,6.2019,6.1931,6.2019,103200.0
2011-02-24 11:20:00,7.07,7.07,7.06,7.06,60000.0,6.2019,6.2019,6.1931,6.1931,60000.0
2011-02-24 11:25:00,7.06,7.1,7.06,7.09,68800.0,6.1931,6.2282,6.1931,6.2194,68800.0
2011-02-24 11:30:00,7.09,7.09,7.08,7.08,38400.0,6.2194,6.2194,6.2107,6.2107,38400.0
2011-02-24 11:35:00,7.08,7.08,7.06,7.06,78400.0,6.2107,6.2107,6.1931,6.1931,78400.0
2011-02-24 11:40:00,7.07,7.07,7.06,7.06,46400.0,6.2019,6.2019,6.1931,6.1931,46400.0
2011-02-24 11:45:00,7.06,7.06,7.05,7.05,284000.0,6.1931,6.1931,6.1843,6.1843,284000.0
2011-02-24 11:50:00,7.05,7.07,7.05,7.07,164800.0,6.1843,6.2019,6.1843,6.2019,164800.0
2011-02-24 11:55:00,7.07,7.07,7.06,7.06,96800.0,6.2019,6.2019,6.1931,6.1931,96800.0
2011-02-24 12:00:00,7.06,7.07,7.05,7.06,146400.0,6.1931,6.2019,6.1843,6.1931,146400.0
2011-02-24 12:05:00,7.06,7.06,7.05,7.06,270400.0,6.1931,6.1931,6.1843,6.1931,270400.0
2011-02-24 12:10:00,7.06,7.07,7.06,7.06,70400.0,6.1931,6.2019,6.1931,6.1931,70400.0
2011-02-24 12:15:00,7.06,7.07,7.06,7.07,55200.0,6.1931,6.2019,6.1931,6.2019,55200.0
2011-02-24 12:20:00,7.07,7.07,7.06,7.06,72000.0,6.2019,6.2019,6.1931,6.1931,72000.0
2011-02-24 12:25:00,7.06,7.06,7.06,7.06,184800.0,6.1931,6.1931,6.1931,6.1931,184800.0
2011-02-24 12:30:00,7.06,7.07,7.06,7.06,175200.0,6.1931,6.2019,6.1931,6.1931,175200.0
2011-02-24 12:35:00,7.06,7.08,7.06,7.08,122400.0,6.1931,6.2107,6.1931,6.2107,122400.0
2011-02-24 12:40:00,7.08,7.08,7.06,7.07,77600.0,6.2107,6.2107,6.1931,6.2019,77600.0
2011-02-24 12:45:00,7.06,7.08,7.06,7.08,187200.0,6.1931,6.2107,6.1931,6.2107,187200.0
2011-02-24 12:50:00,7.08,7.08,7.07,7.08,52000.0,6.2107,6.2107,6.2019,6.2107,52000.0
2011-02-24 12:55:00,7.09,7.1,7.09,7.09,70400.0,6.2194,6.2282,6.2194,6.2194,70400.0
2011-02-24 13:00:00,7.09,7.09,7.08,7.09,78400.0,6.2194,6.2194,6.2107,6.2194,78400.0
2011-02-24 13:05:00,7.09,7.09,7.07,7.07,84000.0,6.2194,6.2194,6.2019,6.2019,84000.0
2011-02-24 13:10:00,7.07,7.08,7.07,7.08,44800.0,6.2019,6.2107,6.2019,6.2107,44800.0
2011-02-24 13:15:00,7.08,7.09,7.07,7.09,63200.0,6.2107,6.2194,6.2019,6.2194,63200.0
2011-02-24 13:20:00,7.08,7.08,7.06,7.07,100800.0,6.2107,6.2107,6.1931,6.2019,100800.0
2011-02-24 13:25:00,7.07,7.07,7.06,7.07,114400.0,6.2019,6.2019,6.1931,6.2019,114400.0
2011-02-24 13:30:00,7.07,7.08,7.07,7.07,55200.0,6.2019,6.2107,6.2019,6.2019,55200.0
2011-02-24 13:35:00,7.07,7.07,7.06,7.07,53600.0,6.2019,6.2019,6.1931,6.2019,53600.0
2011-02-24 13:40:00,7.07,7.07,7.05,7.06,376000.0,6.2019,6.2019,6.1843,6.1931,376000.0
2011-02-24 13:45:00,7.06,7.06,7.05,7.05,367200.0,6.1931,6.1931,6.1843,6.1843,367200.0
2011-02-24 13:50:00,7.05,7.06,7.05,7.06,205600.0,6.1843,6.1931,6.1843,6.1931,205600.0
2011-02-24 13:55:00,7.06,7.06,7.04,7.06,248800.0,6.1931,6.1931,6.1756,6.1931,248800.0
2011-02-24 14:00:00,7.06,7.07,7.06,7.06,145600.0,6.1931,6.2019,6.1931,6.1931,145600.0
2011-02-24 14:05:00,7.06,7.07,7.06,7.07,159200.0,6.1931,6.2019,6.1931,6.2019,159200.0
2011-02-24 14:10:00,7.07,7.08,7.07,7.08,168800.0,6.2019,6.2107,6.2019,6.2107,168800.0
2011-02-24 14:15:00,7.08,7.09,7.08,7.09,116800.0,6.2107,6.2194,6.2107,6.2194,116800.0
2011-02-24 14:20:00,7.09,7.09,7.08,7.09,77600.0,6.2194,6.2194,6.2107,6.2194,77600.0
2011-02-24 14:25:00,7.09,7.1,7.08,7.08,255200.0,6.2194,6.2282,6.2107,6.2107,255200.0
2011-02-24 14:30:00,7.08,7.1,7.07,7.09,333600.0,6.2107,6.2282,6.2019,6.2194,333600.0
2011-02-24 14:35:00,7.09,7.11,7.08,7.11,580000.0,6.2194,6.237,6.2107,6.237,580000.0
2011-02-24 14:40:00,7.1,7.11,7.08,7.09,200000.0,6.2282,6.237,6.2107,6.2194,200000.0
2011-02-24 14:45:00,7.08,7.09,7.06,7.07,835200.0,6.2107,6.2194,6.1931,6.2019,835200.0
2011-02-24 14:50:00,7.07,7.07,7.05,7.06,294400.0,6.2019,6.2019,6.1843,6.1931,294400.0
2011-02-24 14:55:00,7.06,7.08,7.06,7.08,219200.0,6.1931,6.2107,6.1931,6.2107,219200.0
2011-02-24 15:00:00,7.07,7.08,7.07,7.07,153600.0,6.2019,6.2107,6.2019,6.2019,153600.0
2011-02-24 15:05:00,7.07,7.08,7.07,7.08,496800.0,6.2019,6.2107,6.2019,6.2107,496800.0
2011-02-24 15:10:00,7.08,7.1,7.07,7.1,383200.0,6.2107,6.2282,6.2019,6.2282,383200.0
2011-02-24 15:15:00,7.09,7.11,7.09,7.1,204800.0,6.2194,6.237,6.2194,6.2282,204800.0
2011-02-24 15:20:00,7.1,7.11,7.1,7.11,192800.0,6.2282,6.237,6.2282,6.237,192800.0
2011-02-24 15:25:00,7.11,7.11,7.1,7.1,338400.0,6.237,6.237,6.2282,6.2282,338400.0
2011-02-24 15:30:00,7.1,7.11,7.1,7.11,283200.0,6.2282,6.237,6.2282,6.237,283200.0
2011-02-24 15:35:00,7.1,7.11,7.09,7.09,64800.0,6.2282,6.237,6.2194,6.2194,64800.0
2011-02-24 15:40:00,7.09,7.1,7.09,7.09,99200.0,6.2194,6.2282,6.2194,6.2194,99200.0
2011-02-24 15:45:00,7.09,7.11,7.09,7.09,163200.0,6.2194,6.237,6.2194,6.2194,163200.0
2011-02-24 15:50:00,7.09,7.09,7.08,7.09,236800.0,6.2194,6.2194,6.2107,6.2194,236800.0
2011-02-24 15:55:00,7.09,7.09,7.09,7.09,292800.0,6.2194,6.2194,6.2194,6.2194,292800.0
2011-02-25 09:30:00,7.13,7.14,7.12,7.14,69600.0,6.2545,6.2633,6.2457,6.2633,69600.0
2011-02-25 09:35:00,7.14,7.18,7.13,7.18,61600.0,6.2633,6.2984,6.2545,6.2984,61600.0
2011-02-25 09:40:00,7.17,7.17,7.12,7.13,88800.0,6.2896,6.2896,6.2457,6.2545,88800.0
2011-02-25 09:45:00,7.13,7.13,7.13,7.13,126400.0,6.2545,6.2545,6.2545,6.2545,126400.0
2011-02-25 09:50:00,7.13,7.13,7.12,7.13,24000.0,6.2545,6.2545,6.2457,6.2545,24000.0
2011-02-25 09:55:00,7.13,7.14,7.13,7.14,100800.0,6.2545,6.2633,6.2545,6.2633,100800.0
2011-02-25 10:00:00,7.14,7.14,7.13,7.13,195200.0,6.2633,6.2633,6.2545,6.2545,195200.0
2011-02-25 10:05:00,7.13,7.14,7.13,7.13,193600.0,6.2545,6.2633,6.2545,6.2545,193600.0
2011-02-25 10:10:00,7.13,7.13,7.13,7.13,159200.0,6.2545,6.2545,6.2545,6.2545,159200.0
2011-02-25 10:15:00,7.13,7.13,7.13,7.13,82400.0,6.2545,6.2545,6.2545,6.2545,82400.0
2011-02-25 10:20:00,7.13,7.13,7.13,7.13,78400.0,6.2545,6.2545,6.2545,6.2545,78400.0
2011-02-25 10:25:00,7.13,7.14,7.13,7.13,76800.0,6.2545,6.2633,6.2545,6.2545,76800.0
2011-02-25 10:30:00,7.13,7.13,7.12,7.13,64000.0,6.2545,6.2545,6.2457,6.2545,64000.0
2011-02-25 10:35:00,7.13,7.14,7.13,7.13,76000.0,6.2545,6.2633,6.2545,6.2545,76000.0
2011-02-25 10:40:00,7.13,7.14,7.13,7.13,108800.0,6.2545,6.2633,6.2545,6.2545,108800.0
2011-02-25 10:45:00,7.13,7.14,7.12,7.12,655200.0,6.2545,6.2633,6.2457,6.2457,655200.0
2011-02-25 10:50:00,7.12,7.13,7.11,7.13,548000.0,6.2457,6.2545,6.237,6.2545,548000.0
2011-02-25 10:55:00,7.13,7.14,7.13,7.14,28000.0,6.2545,6.2633,6.2545,6.2633,28000.0
2011-02-25 11:00:00,7.14,7.14,7.13,7.13,30400.0,6.2633,6.2633,6.2545,6.2545,30400.0
2011-02-25 11:05:00,7.13,7.13,7.12,7.12,51200.0,6.2545,6.2545,6.2457,6.2457,51200.0
2011-02-25 11:10:00,7.13,7.13,7.12,7.12,175200.0,6.2545,6.2545,6.2457,6.2457,175200.0
2011-02-25 11:15:00,7.12,7.13,7.12,7.12,117600.0,6.2457,6.2545,6.2457,6.2457,117600.0
2011-02-25 11:20:00,7.12,7.12,7.11,7.11,56800.0,6.2457,6.2457,6.237,6.237,56800.0
2011-02-25 11:25:00,7.11,7.11,7.1,7.1,76800.0,6.237,6.237,6.2282,6.2282,76800.0
2011-02-25 11:30:00,7.1,7.11,7.1,7.11,32800.0,6.2282,6.237,6.2282,6.237,32800.0
2011-02-25 11:35:00,7.11,7.12,7.11,7.12,71200.0,6.237,6.2457,6.237,6.2457,71200.0
2011-02-25 11:40:00,7.12,7.12,7.08,7.09,63200.0,6.2457,6.2457,6.2107,6.2194,63200.0
2011-02-25 11:45:00,7.09,7.1,7.09,7.09,40800.0,6.2194,6.2282,6.2194,6.2194,40800.0
2011-02-25 11:50:00,7.09,7.1,7.08,7.1,50400.0,6.2194,6.2282,6.2107,6.2282,50400.0
2011-02-25 11:55:00,7.1,7.1,7.09,7.1,28800.0,6.2282,6.2282,6.2194,6.2282,28800.0
2011-02-25 12:00:00,7.1,7.1,7.1,7.1,27200.0,6.2282,6.2282,6.2282,6.2282,27200.0
2011-02-25 12:05:00,7.1,7.1,7.1,7.1,15200.0,6.2282,6.2282,6.2282,6.2282,15200.0
2011-02-25 12:10:00,7.1,7.1,7.1,7.1,96800.0,6.2282,6.2282,6.2282,6.2282,96800.0
2011-02-25 12:15:00,7.1,7.1,7.1,7.1,62400.0,6.2282,6.2282,6.2282,6.2282,62400.0
2011-02-25 12:20:00,7.1,7.1,7.1,7.1,39200.0,6.2282,6.2282,6.2282,6.2282,39200.0
2011-02-25 12:25:00,7.1,7.11,7.1,7.11,128000.0,6.2282,6.237,6.2282,6.237,128000.0
2011-02-25 12:30:00,7.11,7.12,7.11,7.12,46400.0,6.237,6.2457,6.237,6.2457,46400.0
2011-02-25 12:35:00,7.12,7.12,7.11,7.11,31200.0,6.2457,6.2457,6.237,6.237,31200.0
2011-02-25 12:40:00,7.11,7.11,7.11,7.11,17600.0,6.237,6.237,6.237,6.237,17600.0
2011-02-25 12:45:00,7.11,7.11,7.1,7.11,88000.0,6.237,6.237,6.2282,6.237,88000.0
2011-02-25 12:50:00,7.11,7.11,7.11,7.11,35200.0,6.237,6.237,6.237,6.237,35200.0
2011-02-25 12:55:00,7.11,7.11,7.1,7.1,89600.0,6.237,6.237,6.2282,6.2282,89600.0
2011-02-25 13:00:00,7.1,7.1,7.1,7.1,48800.0,6.2282,6.2282,6.2282,6.2282,48800.0
2011-02-25 13:05:00,7.1,7.1,7.1,7.1,32800.0,6.2282,6.2282,6.2282,6.2282,32800.0
2011-02-25 13:10:00,7.11,7.11,7.1,7.11,93600.0,6.237,6.237,6.2282,6.237,93600.0
2011-02-25 13:15:00,7.11,7.11,7.11,7.11,55200.0,6.237,6.237,6.237,6.237,55200.0
2011-02-25 13:20:00,7.11,7.12,7.11,7.11,35200.0,6.237,6.2457,6.237,6.237,35200.0
2011-02-25 13:25:00,7.11,7.11,7.1,7.1,62400.0,6.237,6.237,6.2282,6.2282,62400.0
2011-02-25 13:30:00,7.1,7.1,7.09,7.09,64800.0,6.2282,6.2282,6.2194,6.2194,64800.0
2011-02-25 13:35:00,7.1,7.1,7.09,7.1,61600.0,6.2282,6.2282,6.2194,6.2282,61600.0
2011-02-25 13:40:00,7.1,7.1,7.09,7.1,66400.0,6.2282,6.2282,6.2194,6.2282,66400.0
2011-02-25 13:45:00,7.1,7.1,7.09,7.09,84000.0,6.2282,6.2282,6.2194,6.2194,84000.0
2011-02-25 13:50:00,7.09,7.1,7.09,7.09,44800.0,6.2194,6.2282,6.2194,6.2194,44800.0
2011-02-25 13:55:00,7.09,7.09,7.09,7.09,40800.0,6.2194,6.2194,6.2194,6.2194,40800.0
2011-02-25 14:00:00,7.09,7.09,7.09,7.09,56000.0,6.2194,6.2194,6.2194,6.2194,56000.0
2011-02-25 14:05:00,7.09,7.1,7.09,7.1,92000.0,6.2194,6.2282,6.2194,6.2282,92000.0
2011-02-25 14:10:00,7.1,7.1,7.1,7.1,47200.0,6.2282,6.2282,6.2282,6.2282,47200.0
2011-02-25 14:15:00,7.1,7.1,7.09,7.1,548800.0,6.2282,6.2282,6.2194,6.2282,548800.0
2011-02-25 14:20:00,7.1,7.1,7.09,7.1,62400.0,6.2282,6.2282,6.2194,6.2282,62400.0
2011-02-25 14:25:00,7.1,7.1,7.09,7.09,116800.0,6.2282,6.2282,6.2194,6.2194,116800.0
2011-02-25 14:30:00,7.09,7.1,7.09,7.1,141600.0,6.2194,6.2282,6.2194,6.2282,141600.0
2011-02-25 14:35:00,7.1,7.11,7.1,7.1,63200.0,6.2282,6.237,6.2282,6.2282,63200.0
2011-02-25 14:40:00,7.1,7.11,7.1,7.11,83200.0,6.2282,6.237,6.2282,6.237,83200.0
2011-02-25 14:45:00,7.11,7.11,7.1,7.1,52800.0,6.237,6.237,6.2282,6.2282,52800.0
2011-02-25 14:50:00,7.1,7.1,7.09,7.1,87200.0,6.2282,6.2282,6.2194,6.2282,87200.0
2011-02-25 14:55:00,7.1,7.1,7.1,7.1,49600.0,6.2282,6.2282,6.2282,6.2282,49600.0
2011-02-25 15:00:00,7.1,7.1,7.09,7.09,69600.0,6.2282,6.2282,6.2194,6.2194,69600.0
2011-02-25 15:05:00,7.09,7.1,7.09,7.1,77600.0,6.2194,6.2282,6.2194,6.2282,77600.0
2011-02-25 15:10:00,7.09,7.1,7.09,7.1,100800.0,6.2194,6.2282,6.2194,6.2282,100800.0
2011-02-25 15:15:00,7.1,7.1,7.1,7.1,508800.0,6.2282,6.2282,6.2282,6.2282,508800.0
2011-02-25 15:20:00,7.1,7.11,7.1,7.1,68800.0,6.2282,6.237,6.2282,6.2282,68800.0
2011-02-25 15:25:00,7.1,7.11,7.1,7.1,311200.0,6.2282,6.237,6.2282,6.2282,311200.0
2011-02-25 15:30:00,7.1,7.11,7.1,7.1,73600.0,6.2282,6.237,6.2282,6.2282,73600.0
2011-02-25 15:35:00,7.1,7.11,7.1,7.11,93600.0,6.2282,6.237,6.2282,6.237,93600.0
2011-02-25 15:40:00,7.11,7.11,7.1,7.11,468000.0,6.237,6.237,6.2282,6.237,468000.0
2011-02-25 15:45:00,7.11,7.12,7.11,7.11,194400.0,6.237,6.2457,6.237,6.237,194400.0
2011-02-25 15:50:00,7.11,7.11,7.11,7.11,198400.0,6.237,6.237,6.237,6.237,198400.0
2011-02-25 15:55:00,7.11,7.11,7.1,7.11,347200.0,6.237,6.237,6.2282,6.237,347200.0
2011-02-28 09:30:00,7.15,7.16,7.13,7.15,219200.0,6.2721,6.2808,6.2545,6.2721,219200.0
2011-02-28 09:35:00,7.15,7.16,7.14,7.14,90400.0,6.2721,6.2808,6.2633,6.2633,90400.0
2011-02-28 09:40:00,7.14,7.16,7.14,7.15,128000.0,6.2633,6.2808,6.2633,6.2721,128000.0
2011-02-28 09:45:00,7.15,7.16,7.15,7.16,208800.0,6.2721,6.2808,6.2721,6.2808,208800.0
2011-02-28 09:50:00,7.16,7.18,7.16,7.18,92000.0,6.2808,6.2984,6.2808,6.2984,92000.0
2011-02-28 09:55:00,7.18,7.18,7.16,7.17,120800.0,6.2984,6.2984,6.2808,6.2896,120800.0
2011-02-28 10:00:00,7.16,7.17,7.16,7.17,123200.0,6.2808,6.2896,6.2808,6.2896,123200.0
2011-02-28 10:05:00,7.17,7.17,7.15,7.15,108000.0,6.2896,6.2896,6.2721,6.2721,108000.0
2011-02-28 10:10:00,7.15,7.16,7.14,7.15,47200.0,6.2721,6.2808,6.2633,6.2721,47200.0
2011-02-28 10:15:00,7.16,7.18,7.16,7.17,90400.0,6.2808,6.2984,6.2808,6.2896,90400.0
2011-02-28 10:20:00,7.18,7.18,7.17,7.18,28000.0,6.2984,6.2984,6.2896,6.2984,28000.0
2011-02-28 10:25:00,7.18,7.19,7.18,7.19,84000.0,6.2984,6.3072,6.2984,6.3072,84000.0
2011-02-28 10:30:00,7.18,7.19,7.18,7.19,184000.0,6.2984,6.3072,6.2984,6.3072,184000.0
2011-02-28 10:35:00,7.19,7.2,7.18,7.18,107200.0,6.3072,6.3159,6.2984,6.2984,107200.0
2011-02-28 10:40:00,7.18,7.18,7.15,7.15,67200.0,6.2984,6.2984,6.2721,6.2721,67200.0
2011-02-28 10:45:00,7.15,7.16,7.15,7.16,55200.0,6.2721,6.2808,6.2721,6.2808,55200.0
2011-02-28 10:50:00,7.16,7.16,7.15,7.15,32000.0,6.2808,6.2808,6.2721,6.2721,32000.0
2011-02-28 10:55:00,7.16,7.18,7.16,7.17,48000.0,6.2808,6.2984,6.2808,6.2896,48000.0
2011-02-28 11:00:00,7.17,7.18,7.16,7.16,31200.0,6.2896,6.2984,6.2808,6.2808,31200.0
2011-02-28 11:05:00,7.16,7.16,7.16,7.16,53600.0,6.2808,6.2808,6.2808,6.2808,53600.0
2011-02-28 11:10:00,7.16,7.17,7.16,7.16,82400.0,6.2808,6.2896,6.2808,6.2808,82400.0
2011-02-28 11:15:00,7.16,7.16,7.16,7.16,40000.0,6.2808,6.2808,6.2808,6.2808,40000.0
2011-02-28 11:20:00,7.16,7.16,7.16,7.16,38400.0,6.2808,6.2808,6.2808,6.2808,38400.0
2011-02-28 11:25:00,7.16,7.16,7.15,7.15,96800.0,6.2808,6.2808,6.2721,6.2721,96800.0
2011-02-28 11:30:00,7.15,7.15,7.15,7.15,29600.0,6.2721,6.2721,6.2721,6.2721,29600.0
2011-02-28 11:35:00,7.14,7.14,7.13,7.14,85600.0,6.2633,6.2633,6.2545,6.2633,85600.0
2011-02-28 11:40:00,7.14,7.15,7.14,7.15,30400.0,6.2633,6.2721,6.2633,6.2721,30400.0
2011-02-28 11:45:00,7.15,7.16,7.15,7.16,55200.0,6.2721,6.2808,6.2721,6.2808,55200.0
2011-02-28 11:50:00,7.16,7.17,7.15,7.15,65600.0,6.2808,6.2896,6.2721,6.2721,65600.0
2011-02-28 11:55:00,7.15,7.16,7.15,7.15,29600.0,6.2721,6.2808,6.2721,6.2721,29600.0
2011-02-28 12:00:00,7.15,7.15,7.14,7.15,20800.0,6.2721,6.2721,6.2633,6.2721,20800.0
2011-02-28 12:05:00,7.15,7.15,7.14,7.15,28000.0,6.2721,6.2721,6.2633,6.2721,28000.0
2011-02-28 12:10:00,7.15,7.15,7.14,7.14,13600.0,6.2721,6.2721,6.2633,6.2633,13600.0
2011-02-28 12:15:00,7.14,7.15,7.14,7.14,34400.0,6.2633,6.2721,6.2633,6.2633,34400.0
2011-02-28 12:20:00,7.14,7.15,7.14,7.15,25600.0,6.2633,6.2721,6.2633,6.2721,25600.0
2011-02-28 12:25:00,7.15,7.16,7.15,7.15,36000.0,6.2721,6.2808,6.2721,6.2721,36000.0
2011-02-28 12:30:00,7.15,7.16,7.15,7.16,73600.0,6.2721,6.2808,6.2721,6.2808,73600.0
2011-02-28 12:35:00,7.16,7.16,7.16,7.16,86400.0,6.2808,6.2808,6.2808,6.2808,86400.0
2011-02-28 12:40:00,7.16,7.16,7.16,7.16,5600.0,6.2808,6.2808,6.2808,6.2808,5600.0
2011-02-28 12:45:00,7.16,7.16,7.15,7.15,50400.0,6.2808,6.2808,6.2721,6.2721,50400.0
2011-02-28 12:50:00,7.15,7.15,7.14,7.14,30400.0,6.2721,6.2721,6.2633,6.2633,30400.0
2011-02-28 12:55:00,7.14,7.14,7.13,7.13,69600.0,6.2633,6.2633,6.2545,6.2545,69600.0
2011-02-28 13:00:00,7.13,7.13,7.12,7.13,48000.0,6.2545,6.2545,6.2457,6.2545,48000.0
2011-02-28 13:05:00,7.13,7.13,7.12,7.12,44800.0,6.2545,6.2545,6.2457,6.2457,44800.0
2011-02-28 13:10:00,7.12,7.12,7.12,7.12,20000.0,6.2457,6.2457,6.2457,6.2457,20000.0
2011-02-28 13:15:00,7.12,7.12,7.12,7.12,27200.0,6.2457,6.2457,6.2457,6.2457,27200.0
2011-02-28 13:20:00,7.12,7.12,7.12,7.12,28800.0,6.2457,6.2457,6.2457,6.2457,28800.0
2011-02-28 13:25:00,7.12,7.12,7.11,7.11,100800.0,6.2457,6.2457,6.237,6.237,100800.0
2011-02-28 13:30:00,7.11,7.12,7.11,7.12,22400.0,6.237,6.2457,6.237,6.2457,22400.0
2011-02-28 13:35:00,7.12,7.12,7.12,7.12,41600.0,6.2457,6.2457,6.2457,6.2457,41600.0
2011-02-28 13:40:00,7.12,7.13,7.12,7.12,71200.0,6.2457,6.2545,6.2457,6.2457,71200.0
2011-02-28 13:45:00,7.12,7.12,7.11,7.11,20000.0,6.2457,6.2457,6.237,6.237,20000.0
2011-02-28 13:50:00,7.11,7.13,7.11,7.12,29600.0,6.237,6.2545,6.237,6.2457,29600.0
2011-02-28 13:55:00,7.12,7.13,7.11,7.12,33600.0,6.2457,6.2545,6.237,6.2457,33600.0
2011-02-28 14:00:00,7.11,7.11,7.11,7.11,88000.0,6.237,6.237,6.237,6.237,88000.0
2011-02-28 14:05:00,7.11,7.12,7.11,7.12,50400.0,6.237,6.2457,6.237,6.2457,50400.0
2011-02-28 14:10:00,7.12,7.13,7.12,7.13,35200.0,6.2457,6.2545,6.2457,6.2545,35200.0
2011-02-28 14:15:00,7.13,7.14,7.13,7.13,32000.0,6.2545,6.2633,6.2545,6.2545,32000.0
2011-02-28 14:20:00,7.13,7.14,7.13,7.13,25600.0,6.2545,6.2633,6.2545,6.2545,25600.0
2011-02-28 14:25:00,7.13,7.13,7.13,7.13,40800.0,6.2545,6.2545,6.2545,6.2545,40800.0
2011-02-28 14:30:00,7.13,7.14,7.13,7.14,36000.0,6.2545,6.2633,6.2545,6.2633,36000.0
2011-02-28 14:35:00,7.14,7.14,7.13,7.13,29600.0,6.2633,6.2633,6.2545,6.2545,29600.0
2011-02-28 14:40:00,7.13,7.14,7.13,7.13,30400.0,6.2545,6.2633,6.2545,6.2545,30400.0
2011-02-28 14:45:00,7.13,7.14,7.13,7.13,55200.0,6.2545,6.2633,6.2545,6.2545,55200.0
2011-02-28 14:50:00,7.13,7.13,7.13,7.13,19200.0,6.2545,6.2545,6.2545,6.2545,19200.0
2011-02-28 14:55:00,7.13,7.15,7.13,7.15,44000.0,6.2545,6.2721,6.2545,6.2721,44000.0
2011-02-28 15:00:00,7.15,7.15,7.14,7.14,44000.0,6.2721,6.2721,6.2633,6.2633,44000.0
2011-02-28 15:05:00,7.14,7.14,7.13,7.13,61600.0,6.2633,6.2633,6.2545,6.2545,61600.0
2011-02-28 15:10:00,7.14,7.14,7.13,7.14,64000.0,6.2633,6.2633,6.2545,6.2633,64000.0
2011-02-28 15:15:00,7.14,7.15,7.14,7.15,55200.0,6.2633,6.2721,6.2633,6.2721,55200.0
2011-02-28 15:20:00,7.15,7.15,7.15,7.15,109600.0,6.2721,6.2721,6.2721,6.2721,109600.0
2011-02-28 15:25:00,7.15,7.15,7.15,7.15,55200.0,6.2721,6.2721,6.2721,6.2721,55200.0
2011-02-28 15:30:00,7.15,7.16,7.15,7.15,122400.0,6.2721,6.2808,6.2721,6.2721,122400.0
2011-02-28 15:35:00,7.16,7.16,7.15,7.16,88800.0,6.2808,6.2808,6.2721,6.2808,88800.0
2011-02-28 15:40:00,7.16,7.16,7.15,7.15,61600.0,6.2808,6.2808,6.2721,6.2721,61600.0
2011-02-28 15:45:00,7.15,7.16,7.15,7.16,122400.0,6.2721,6.2808,6.2721,6.2808,122400.0
2011-02-28 15:50:00,7.16,7.17,7.16,7.17,97600.0,6.2808,6.2896,6.2808,6.2896,97600.0
2011-02-28 15:55:00,7.17,7.18,7.17,7.18,404000.0,6.2896,6.2984,6.2896,6.2984,404000.0
2011-03-01 09:30:00,7.17,7.23,7.17,7.21,247200.0,6.2896,6.3422,6.2896,6.3247,247200.0
2011-03-01 09:35:00,7.2,7.2,7.16,7.16,58400.0,6.3159,6.3159,6.2808,6.2808,58400.0
2011-03-01 09:40:00,7.16,7.16,7.14,7.15,29600.0,6.2808,6.2808,6.2633,6.2721,29600.0
2011-03-01 09:45:00,7.15,7.17,7.14,7.17,33600.0,6.2721,6.2896,6.2633,6.2896,33600.0
2011-03-01 09:50:00,7.17,7.18,7.17,7.18,155200.0,6.2896,6.2984,6.2896,6.2984,155200.0
2011-03-01 09:55:00,7.17,7.18,7.17,7.18,53600.0,6.2896,6.2984,6.2896,6.2984,53600.0
2011-03-01 10:00:00,7.17,7.19,7.16,7.17,106400.0,6.2896,6.3072,6.2808,6.2896,106400.0
2011-03-01 10:05:00,7.18,7.18,7.15,7.17,119200.0,6.2984,6.2984,6.2721,6.2896,119200.0
2011-03-01 10:10:00,7.17,7.17,7.15,7.16,105600.0,6.2896,6.2896,6.2721,6.2808,105600.0
2011-03-01 10:15:00,7.17,7.17,7.15,7.16,121600.0,6.2896,6.2896,6.2721,6.2808,121600.0
2011-03-01 10:20:00,7.16,7.17,7.15,7.17,76800.0,6.2808,6.2896,6.2721,6.2896,76800.0
2011-03-01 10:25:00,7.17,7.17,7.15,7.15,161600.0,6.2896,6.2896,6.2721,6.2721,161600.0
2011-03-01 10:30:00,7.15,7.15,7.13,7.15,88000.0,6.2721,6.2721,6.2545,6.2721,88000.0
2011-03-01 10:35:00,7.15,7.16,7.14,7.14,89600.0,6.2721,6.2808,6.2633,6.2633,89600.0
2011-03-01 10:40:00,7.14,7.16,7.14,7.16,49600.0,6.2633,6.2808,6.2633,6.2808,49600.0
2011-03-01 10:45:00,7.16,7.16,7.16,7.16,35200.0,6.2808,6.2808,6.2808,6.2808,35200.0
2011-03-01 10:50:00,7.16,7.17,7.16,7.17,78400.0,6.2808,6.2896,6.2808,6.2896,78400.0
2011-03-01 10:55:00,7.17,7.19,7.17,7.18,169600.0,6.2896,6.3072,6.2896,6.2984,169600.0
2011-03-01 11:00:00,7.18,7.19,7.18,7.18,92000.0,6.2984,6.3072,6.2984,6.2984,92000.0
2011-03-01 11:05:00,7.18,7.18,7.17,7.18,34400.0,6.2984,6.2984,6.2896,6.2984,34400.0
2011-03-01 11:10:00,7.18,7.2,7.18,7.19,160800.0,6.2984,6.3159,6.2984,6.3072,160800.0
2011-03-01 11:15:00,7.19,7.2,7.19,7.19,33600.0,6.3072,6.3159,6.3072,6.3072,33600.0
2011-03-01 11:20:00,7.19,7.19,7.18,7.18,35200.0,6.3072,6.3072,6.2984,6.2984,35200.0
2011-03-01 11:25:00,7.18,7.18,7.16,7.16,36000.0,6.2984,6.2984,6.2808,6.2808,36000.0
2011-03-01 11:30:00,7.16,7.16,7.16,7.16,28000.0,6.2808,6.2808,6.2808,6.2808,28000.0
2011-03-01 11:35:00,7.16,7.16,7.14,7.15,78400.0,6.2808,6.2808,6.2633,6.2721,78400.0
2011-03-01 11:40:00,7.15,7.16,7.14,7.16,47200.0,6.2721,6.2808,6.2633,6.2808,47200.0
2011-03-01 11:45:00,7.16,7.16,7.15,7.15,66400.0,6.2808,6.2808,6.2721,6.2721,66400.0
2011-03-01 11:50:00,7.14,7.15,7.13,7.13,72800.0,6.2633,6.2721,6.2545,6.2545,72800.0
2011-03-01 11:55:00,7.14,7.14,7.12,7.12,51200.0,6.2633,6.2633,6.2457,6.2457,51200.0
2011-03-01 12:00:00,7.12,7.12,7.11,7.12,93600.0,6.2457,6.2457,6.237,6.2457,93600.0
2011-03-01 12:05:00,7.12,7.12,7.12,7.12,28000.0,6.2457,6.2457,6.2457,6.2457,28000.0
2011-03-01 12:10:00,7.12,7.13,7.12,7.13,121600.0,6.2457,6.2545,6.2457,6.2545,121600.0
2011-03-01 12:15:00,7.13,7.14,7.12,7.13,113600.0,6.2545,6.2633,6.2457,6.2545,113600.0
2011-03-01 12:20:00,7.13,7.14,7.12,7.13,93600.0,6.2545,6.2633,6.2457,6.2545,93600.0
2011-03-01 12:25:00,7.13,7.13,7.12,7.12,100800.0,6.2545,6.2545,6.2457,6.2457,100800.0
2011-03-01 12:30:00,7.12,7.14,7.12,7.13,74400.0,6.2457,6.2633,6.2457,6.2545,74400.0
2011-03-01 12:35:00,7.13,7.14,7.13,7.13,82400.0,6.2545,6.2633,6.2545,6.2545,82400.0
2011-03-01 12:40:00,7.13,7.14,7.13,7.14,30400.0,6.2545,6.2633,6.2545,6.2633,30400.0
2011-03-01 12:45:00,7.14,7.14,7.13,7.13,47200.0,6.2633,6.2633,6.2545,6.2545,47200.0
2011-03-01 12:50:00,7.13,7.14,7.13,7.14,93600.0,6.2545,6.2633,6.2545,6.2633,93600.0
2011-03-01 12:55:00,7.14,7.15,7.13,7.13,60000.0,6.2633,6.2721,6.2545,6.2545,60000.0
2011-03-01 13:00:00,7.13,7.13,7.12,7.12,112800.0,6.2545,6.2545,6.2457,6.2457,112800.0
2011-03-01 13:05:00,7.13,7.13,7.12,7.13,44800.0,6.2545,6.2545,6.2457,6.2545,44800.0
2011-03-01 13:10:00,7.13,7.14,7.13,7.13,68800.0,6.2545,6.2633,6.2545,6.2545,68800.0
2011-03-01 13:15:00,7.13,7.14,7.13,7.14,170400.0,6.2545,6.2633,6.2545,6.2633,170400.0
2011-03-01 13:20:00,7.14,7.14,7.13,7.14,137600.0,6.2633,6.2633,6.2545,6.2633,137600.0
2011-03-01 13:25:00,7.14,7.14,7.11,7.12,123200.0,6.2633,6.2633,6.237,6.2457,123200.0
2011-03-01 13:30:00,7.12,7.12,7.11,7.12,54400.0,6.2457,6.2457,6.237,6.2457,54400.0
2011-03-01 13:35:00,7.12,7.12,7.12,7.12,36800.0,6.2457,6.2457,6.2457,6.2457,36800.0
2011-03-01 13:40:00,7.12,7.12,7.11,7.11,82400.0,6.2457,6.2457,6.237,6.237,82400.0
2011-03-01 13:45:00,7.11,7.12,7.11,7.12,68800.0,6.237,6.2457,6.237,6.2457,68800.0
2011-03-01 13:50:00,7.11,7.11,7.1,7.1,46400.0,6.237,6.237,6.2282,6.2282,46400.0
2011-03-01 13:55:00,7.1,7.13,7.1,7.12,116800.0,6.2282,6.2545,6.2282,6.2457,116800.0
2011-03-01 14:00:00,7.11,7.11,7.09,7.09,73600.0,6.237,6.237,6.2194,6.2194,73600.0
2011-03-01 14:05:00,7.09,7.1,7.08,7.09,81600.0,6.2194,6.2282,6.2107,6.2194,81600.0
2011-03-01 14:10:00,7.09,7.1,7.08,7.08,86400.0,6.2194,6.2282,6.2107,6.2107,86400.0
2011-03-01 14:15:00,7.08,7.09,7.07,7.09,110400.0,6.2107,6.2194,6.2019,6.2194,110400.0
2011-03-01 14:20:00,7.09,7.09,7.06,7.06,101600.0,6.2194,6.2194,6.1931,6.1931,101600.0
2011-03-01 14:25:00,7.07,7.07,7.04,7.04,274400.0,6.2019,6.2019,6.1756,6.1756,274400.0
2011-03-01 14:30:00,7.04,7.05,7.03,7.04,134400.0,6.1756,6.1843,6.1668,6.1756,134400.0
2011-03-01 14:35:00,7.03,7.04,7.03,7.04,97600.0,6.1668,6.1756,6.1668,6.1756,97600.0
2011-03-01 14:40:00,7.04,7.04,7.04,7.04,99200.0,6.1756,6.1756,6.1756,6.1756,99200.0
2011-03-01 14:45:00,7.04,7.05,7.03,7.04,80800.0,6.1756,6.1843,6.1668,6.1756,80800.0
2011-03-01 14:50:00,7.04,7.05,7.04,7.05,79200.0,6.1756,6.1843,6.1756,6.1843,79200.0
2011-03-01 14:55:00,7.04,7.05,7.04,7.04,102400.0,6.1756,6.1843,6.1756,6.1756,102400.0
2011-03-01 15:00:00,7.04,7.05,7.04,7.04,91200.0,6.1756,6.1843,6.1756,6.1756,91200.0
2011-03-01 15:05:00,7.04,7.04,7.01,7.01,256800.0,6.1756,6.1756,6.1493,6.1493,256800.0
2011-03-01 15:10:00,7.01,7.02,7.01,7.02,162400.0,6.1493,6.158,6.1493,6.158,162400.0
2011-03-01 15:15:00,7.02,7.04,7.02,7.04,156000.0,6.158,6.1756,6.158,6.1756,156000.0
2011-03-01 15:20:00,7.04,7.04,7.03,7.03,212800.0,6.1756,6.1756,6.1668,6.1668,212800.0
2011-03-01 15:25:00,7.03,7.03,7.02,7.02,148800.0,6.1668,6.1668,6.158,6.158,148800.0
2011-03-01 15:30:00,7.02,7.04,7.02,7.04,130400.0,6.158,6.1756,6.158,6.1756,130400.0
2011-03-01 15:35:00,7.04,7.04,7.02,7.04,149600.0,6.1756,6.1756,6.158,6.1756,149600.0
2011-03-01 15:40:00,7.03,7.05,7.03,7.04,1363200.0,6.1668,6.1843,6.1668,6.1756,1363200.0
2011-03-01 15:45:00,7.04,7.05,7.03,7.05,444000.0,6.1756,6.1843,6.1668,6.1843,444000.0
2011-03-01 15:50:00,7.04,7.05,7.04,7.05,220000.0,6.1756,6.1843,6.1756,6.1843,220000.0
2011-03-01 15:55:00,7.05,7.05,7.03,7.03,314400.0,6.1843,6.1843,6.1668,6.1668,314400.0
2011-03-02 09:30:00,7.06,7.08,7.04,7.07,260800.0,6.1931,6.2107,6.1756,6.2019,260800.0
2011-03-02 09:35:00,7.07,7.1,7.07,7.07,70400.0,6.2019,6.2282,6.2019,6.2019,70400.0
2011-03-02 09:40:00,7.08,7.11,7.08,7.11,106400.0,6.2107,6.237,6.2107,6.237,106400.0
2011-03-02 09:45:00,7.11,7.11,7.08,7.08,186400.0,6.237,6.237,6.2107,6.2107,186400.0
2011-03-02 09:50:00,7.08,7.11,7.08,7.11,60800.0,6.2107,6.237,6.2107,6.237,60800.0
2011-03-02 09:55:00,7.11,7.11,7.1,7.11,162400.0,6.237,6.237,6.2282,6.237,162400.0
2011-03-02 10:00:00,7.11,7.12,7.11,7.12,164800.0,6.237,6.2457,6.237,6.2457,164800.0
2011-03-02 10:05:00,7.12,7.13,7.11,7.12,131200.0,6.2457,6.2545,6.237,6.2457,131200.0
2011-03-02 10:10:00,7.12,7.12,7.11,7.12,47200.0,6.2457,6.2457,6.237,6.2457,47200.0
2011-03-02 10:15:00,7.12,7.13,7.12,7.12,124000.0,6.2457,6.2545,6.2457,6.2457,124000.0
2011-03-02 10:20:00,7.13,7.13,7.12,7.12,145600.0,6.2545,6.2545,6.2457,6.2457,145600.0
2011-03-02 10:25:00,7.12,7.13,7.11,7.12,52800.0,6.2457,6.2545,6.237,6.2457,52800.0
2011-03-02 10:30:00,7.12,7.13,7.11,7.13,64000.0,6.2457,6.2545,6.237,6.2545,64000.0
2011-03-02 10:35:00,7.13,7.14,7.13,7.14,102400.0,6.2545,6.2633,6.2545,6.2633,102400.0
2011-03-02 10:40:00,7.14,7.15,7.13,7.14,71200.0,6.2633,6.2721,6.2545,6.2633,71200.0
2011-03-02 10:45:00,7.14,7.15,7.13,7.14,74400.0,6.2633,6.2721,6.2545,6.2633,74400.0
2011-03-02 10:50:00,7.14,7.15,7.13,7.15,90400.0,6.2633,6.2721,6.2545,6.2721,90400.0
2011-03-02 10:55:00,7.15,7.16,7.15,7.16,48800.0,6.2721,6.2808,6.2721,6.2808,48800.0
2011-03-02 11:00:00,7.16,7.16,7.16,7.16,126400.0,6.2808,6.2808,6.2808,6.2808,126400.0
2011-03-02 11:05:00,7.16,7.16,7.15,7.15,72800.0,6.2808,6.2808,6.2721,6.2721,72800.0
2011-03-02 11:10:00,7.15,7.15,7.13,7.14,55200.0,6.2721,6.2721,6.2545,6.2633,55200.0
2011-03-02 11:15:00,7.13,7.15,7.13,7.14,72000.0,6.2545,6.2721,6.2545,6.2633,72000.0
2011-03-02 11:20:00,7.14,7.14,7.13,7.14,54400.0,6.2633,6.2633,6.2545,6.2633,54400.0
2011-03-02 11:25:00,7.13,7.13,7.11,7.12,42400.0,6.2545,6.2545,6.237,6.2457,42400.0
2011-03-02 11:30:00,7.11,7.11,7.1,7.11,84000.0,6.237,6.237,6.2282,6.237,84000.0
2011-03-02 11:35:00,7.11,7.12,7.1,7.1,35200.0,6.237,6.2457,6.2282,6.2282,35200.0
2011-03-02 11:40:00,7.1,7.11,7.1,7.1,52000.0,6.2282,6.237,6.2282,6.2282,52000.0
2011-03-02 11:45:00,7.1,7.1,7.08,7.08,33600.0,6.2282,6.2282,6.2107,6.2107,33600.0
2011-03-02 11:50:00,7.09,7.1,7.09,7.09,60800.0,6.2194,6.2282,6.2194,6.2194,60800.0
2011-03-02 11:55:00,7.09,7.09,7.07,7.07,58400.0,6.2194,6.2194,6.2019,6.2019,58400.0
2011-03-02 12:00:00,7.07,7.08,7.06,7.08,67200.0,6.2019,6.2107,6.1931,6.2107,67200.0
2011-03-02 12:05:00,7.08,7.09,7.08,7.09,20000.0,6.2107,6.2194,6.2107,6.2194,20000.0
2011-03-02 12:10:00,7.09,7.1,7.09,7.09,44800.0,6.2194,6.2282,6.2194,6.2194,44800.0
2011-03-02 12:15:00,7.09,7.09,7.08,7.09,21600.0,6.2194,6.2194,6.2107,6.2194,21600.0
2011-03-02 12:20:00,7.1,7.11,7.1,7.1,33600.0,6.2282,6.237,6.2282,6.2282,33600.0
2011-03-02 12:25:00,7.1,7.11,7.1,7.11,20800.0,6.2282,6.237,6.2282,6.237,20800.0
2011-03-02 12:30:00,7.11,7.12,7.11,7.12,39200.0,6.237,6.2457,6.237,6.2457,39200.0
2011-03-02 12:35:00,7.12,7.13,7.12,7.12,83200.0,6.2457,6.2545,6.2457,6.2457,83200.0
2011-03-02 12:40:00,7.13,7.13,7.12,7.13,50400.0,6.2545,6.2545,6.2457,6.2545,50400.0
2011-03-02 12:45:00,7.13,7.13,7.12,7.13,43200.0,6.2545,6.2545,6.2457,6.2545,43200.0
2011-03-02 12:50:00,7.13,7.13,7.12,7.12,59200.0,6.2545,6.2545,6.2457,6.2457,59200.0
2011-03-02 12:55:00,7.12,7.13,7.12,7.13,95200.0,6.2457,6.2545,6.2457,6.2545,95200.0
2011-03-02 13:00:00,7.13,7.13,7.13,7.13,100800.0,6.2545,6.2545,6.2545,6.2545,100800.0
2011-03-02 13:05:00,7.13,7.14,7.12,7.13,117600.0,6.2545,6.2633,6.2457,6.2545,117600.0
2011-03-02 13:10:00,7.13,7.13,7.12,7.13,129600.0,6.2545,6.2545,6.2457,6.2545,129600.0
2011-03-02 13:15:00,7.13,7.13,7.13,7.13,33600.0,6.2545,6.2545,6.2545,6.2545,33600.0
2011-03-02 13:20:00,7.13,7.14,7.13,7.14,45600.0,6.2545,6.2633,6.2545,6.2633,45600.0
2011-03-02 13:25:00,7.14,7.14,7.14,7.14,23200.0,6.2633,6.2633,6.2633,6.2633,23200.0
2011-03-02 13:30:00,7.14,7.14,7.14,7.14,76000.0,6.2633,6.2633,6.2633,6.2633,76000.0
2011-03-02 13:35:00,7.14,7.14,7.14,7.14,56000.0,6.2633,6.2633,6.2633,6.2633,56000.0
2011-03-02 13:40:00,7.14,7.14,7.12,7.12,54400.0,6.2633,6.2633,6.2457,6.2457,54400.0
2011-03-02 13:45:00,7.12,7.13,7.12,7.13,68000.0,6.2457,6.2545,6.2457,6.2545,68000.0
2011-03-02 13:50:00,7.13,7.14,7.13,7.13,46400.0,6.2545,6.2633,6.2545,6.2545,46400.0
2011-03-02 13:55:00,7.13,7.13,7.12,7.13,67200.0,6.2545,6.2545,6.2457,6.2545,67200.0
2011-03-02 14:00:00,7.13,7.14,7.11,7.11,68800.0,6.2545,6.2633,6.237,6.237,68800.0
2011-03-02 14:05:00,7.11,7.14,7.11,7.14,75200.0,6.237,6.2633,6.237,6.2633,75200.0
2011-03-02 14:10:00,7.14,7.16,7.14,7.15,99200.0,6.2633,6.2808,6.2633,6.2721,99200.0
2011-03-02 14:15:00,7.15,7.16,7.15,7.16,105600.0,6.2721,6.2808,6.2721,6.2808,105600.0
2011-03-02 14:20:00,7.15,7.16,7.14,7.15,58400.0,6.2721,6.2808,6.2633,6.2721,58400.0
2011-03-02 14:25:00,7.15,7.15,7.14,7.15,88000.0,6.2721,6.2721,6.2633,6.2721,88000.0
2011-03-02 14:30:00,7.14,7.16,7.14,7.16,96800.0,6.2633,6.2808,6.2633,6.2808,96800.0
2011-03-02 14:35:00,7.16,7.16,7.15,7.16,114400.0,6.2808,6.2808,6.2721,6.2808,114400.0
2011-03-02 14:40:00,7.16,7.16,7.15,7.16,37600.0,6.2808,6.2808,6.2721,6.2808,37600.0
2011-03-02 14:45:00,7.16,7.17,7.16,7.16,24000.0,6.2808,6.2896,6.2808,6.2808,24000.0
2011-03-02 14:50:00,7.16,7.16,7.15,7.16,48000.0,6.2808,6.2808,6.2721,6.2808,48000.0
2011-03-02 14:55:00,7.15,7.15,7.15,7.15,50400.0,6.2721,6.2721,6.2721,6.2721,50400.0
2011-03-02 15:00:00,7.15,7.16,7.15,7.15,152000.0,6.2721,6.2808,6.2721,6.2721,152000.0
2011-03-02 15:05:00,7.15,7.16,7.15,7.16,152800.0,6.2721,6.2808,6.2721,6.2808,152800.0
2011-03-02 15:10:00,7.16,7.16,7.15,7.15,48000.0,6.2808,6.2808,6.2721,6.2721,48000.0
2011-03-02 15:15:00,7.15,7.15,7.14,7.14,36800.0,6.2721,6.2721,6.2633,6.2633,36800.0
2011-03-02 15:20:00,7.15,7.15,7.14,7.14,90400.0,6.2721,6.2721,6.2633,6.2633,90400.0
2011-03-02 15:25:00,7.14,7.14,7.13,7.14,91200.0,6.2633,6.2633,6.2545,6.2633,91200.0
2011-03-02 15:30:00,7.14,7.14,7.13,7.13,89600.0,6.2633,6.2633,6.2545,6.2545,89600.0
2011-03-02 15:35:00,7.13,7.13,7.12,7.13,92800.0,6.2545,6.2545,6.2457,6.2545,92800.0
2011-03-02 15:40:00,7.13,7.13,7.11,7.12,144000.0,6.2545,6.2545,6.237,6.2457,144000.0
2011-03-02 15:45:00,7.12,7.12,7.12,7.12,83200.0,6.2457,6.2457,6.2457,6.2457,83200.0
2011-03-02 15:50:00,7.12,7.12,7.11,7.11,83200.0,6.2457,6.2457,6.237,6.237,83200.0
2011-03-02 15:55:00,7.11,7.12,7.11,7.12,194400.0,6.237,6.2457,6.237,6.2457,194400.0
2011-03-03 09:30:00,7.18,7.2,7.18,7.2,304000.0,6.2984,6.3159,6.2984,6.3159,304000.0
2011-03-03 09:35:00,7.2,7.23,7.2,7.23,117600.0,6.3159,6.3422,6.3159,6.3422,117600.0
2011-03-03 09:40:00,7.22,7.24,7.22,7.23,156800.0,6.3335,6.351,6.3335,6.3422,156800.0
2011-03-03 09:45:00,7.23,7.24,7.23,7.24,251200.0,6.3422,6.351,6.3422,6.351,251200.0
2011-03-03 09:50:00,7.24,7.24,7.23,7.23,92000.0,6.351,6.351,6.3422,6.3422,92000.0
2011-03-03 09:55:00,7.23,7.23,7.21,7.22,120800.0,6.3422,6.3422,6.3247,6.3335,120800.0
2011-03-03 10:00:00,7.22,7.22,7.2,7.2,150400.0,6.3335,6.3335,6.3159,6.3159,150400.0
2011-03-03 10:05:00,7.2,7.21,7.2,7.21,197600.0,6.3159,6.3247,6.3159,6.3247,197600.0
2011-03-03 10:10:00,7.21,7.23,7.21,7.23,104000.0,6.3247,6.3422,6.3247,6.3422,104000.0
2011-03-03 10:15:00,7.23,7.23,7.22,7.22,135200.0,6.3422,6.3422,6.3335,6.3335,135200.0
2011-03-03 10:20:00,7.22,7.23,7.22,7.23,134400.0,6.3335,6.3422,6.3335,6.3422,134400.0
2011-03-03 10:25:00,7.23,7.24,7.23,7.23,80000.0,6.3422,6.351,6.3422,6.3422,80000.0
2011-03-03 10:30:00,7.23,7.23,7.21,7.21,106400.0,6.3422,6.3422,6.3247,6.3247,106400.0
2011-03-03 10:35:00,7.21,7.22,7.21,7.22,96800.0,6.3247,6.3335,6.3247,6.3335,96800.0
2011-03-03 10:40:00,7.22,7.23,7.22,7.23,112800.0,6.3335,6.3422,6.3335,6.3422,112800.0
2011-03-03 10:45:00,7.23,7.25,7.23,7.24,106400.0,6.3422,6.3598,6.3422,6.351,106400.0
2011-03-03 10:50:00,7.24,7.24,7.23,7.23,116800.0,6.351,6.351,6.3422,6.3422,116800.0
2011-03-03 10:55:00,7.23,7.25,7.23,7.24,90400.0,6.3422,6.3598,6.3422,6.351,90400.0
2011-03-03 11:00:00,7.24,7.25,7.24,7.24,116800.0,6.351,6.3598,6.351,6.351,116800.0
2011-03-03 11:05:00,7.24,7.24,7.23,7.24,105600.0,6.351,6.351,6.3422,6.351,105600.0
2011-03-03 11:10:00,7.24,7.24,7.22,7.22,56000.0,6.351,6.351,6.3335,6.3335,56000.0
2011-03-03 11:15:00,7.23,7.23,7.22,7.23,117600.0,6.3422,6.3422,6.3335,6.3422,117600.0
2011-03-03 11:20:00,7.23,7.23,7.22,7.23,53600.0,6.3422,6.3422,6.3335,6.3422,53600.0
2011-03-03 11:25:00,7.23,7.23,7.22,7.23,116800.0,6.3422,6.3422,6.3335,6.3422,116800.0
2011-03-03 11:30:00,7.23,7.25,7.23,7.24,88000.0,6.3422,6.3598,6.3422,6.351,88000.0
2011-03-03 11:35:00,7.24,7.25,7.24,7.25,166400.0,6.351,6.3598,6.351,6.3598,166400.0
2011-03-03 11:40:00,7.25,7.25,7.24,7.25,141600.0,6.3598,6.3598,6.351,6.3598,141600.0
2011-03-03 11:45:00,7.25,7.27,7.25,7.27,66400.0,6.3598,6.3773,6.3598,6.3773,66400.0
2011-03-03 11:50:00,7.27,7.27,7.26,7.26,110400.0,6.3773,6.3773,6.3686,6.3686,110400.0
2011-03-03 11:55:00,7.26,7.27,7.26,7.27,71200.0,6.3686,6.3773,6.3686,6.3773,71200.0
2011-03-03 12:00:00,7.27,7.27,7.26,7.27,73600.0,6.3773,6.3773,6.3686,6.3773,73600.0
2011-03-03 12:05:00,7.27,7.28,7.27,7.27,163200.0,6.3773,6.3861,6.3773,6.3773,163200.0
2011-03-03 12:10:00,7.27,7.27,7.27,7.27,92000.0,6.3773,6.3773,6.3773,6.3773,92000.0
2011-03-03 12:15:00,7.27,7.29,7.27,7.28,88000.0,6.3773,6.3949,6.3773,6.3861,88000.0
2011-03-03 12:20:00,7.28,7.31,7.28,7.29,538400.0,6.3861,6.4124,6.3861,6.3949,538400.0
2011-03-03 12:25:00,7.3,7.31,7.3,7.3,66400.0,6.4036,6.4124,6.4036,6.4036,66400.0
2011-03-03 12:30:00,7.3,7.31,7.3,7.3,45600.0,6.4036,6.4124,6.4036,6.4036,45600.0
2011-03-03 12:35:00,7.3,7.31,7.3,7.31,62400.0,6.4036,6.4124,6.4036,6.4124,62400.0
2011-03-03 12:40:00,7.31,7.32,7.31,7.32,100000.0,6.4124,6.4212,6.4124,6.4212,100000.0
2011-03-03 12:45:00,7.32,7.33,7.32,7.33,61600.0,6.4212,6.43,6.4212,6.43,61600.0
2011-03-03 12:50:00,7.33,7.34,7.33,7.34,68000.0,6.43,6.4387,6.43,6.4387,68000.0
2011-03-03 12:55:00,7.33,7.33,7.31,7.31,176800.0,6.43,6.43,6.4124,6.4124,176800.0
2011-03-03 13:00:00,7.31,7.31,7.3,7.3,49600.0,6.4124,6.4124,6.4036,6.4036,49600.0
2011-03-03 13:05:00,7.3,7.3,7.29,7.29,39200.0,6.4036,6.4036,6.3949,6.3949,39200.0
2011-03-03 13:10:00,7.29,7.3,7.29,7.29,48000.0,6.3949,6.4036,6.3949,6.3949,48000.0
2011-03-03 13:15:00,7.29,7.29,7.29,7.29,24800.0,6.3949,6.3949,6.3949,6.3949,24800.0
2011-03-03 13:20:00,7.29,7.29,7.28,7.29,72000.0,6.3949,6.3949,6.3861,6.3949,72000.0
2011-03-03 13:25:00,7.28,7.3,7.28,7.29,85600.0,6.3861,6.4036,6.3861,6.3949,85600.0
2011-03-03 13:30:00,7.29,7.31,7.29,7.31,97600.0,6.3949,6.4124,6.3949,6.4124,97600.0
2011-03-03 13:35:00,7.31,7.32,7.31,7.31,418400.0,6.4124,6.4212,6.4124,6.4124,418400.0
2011-03-03 13:40:00,7.31,7.33,7.31,7.32,278400.0,6.4124,6.43,6.4124,6.4212,278400.0
2011-03-03 13:45:00,7.32,7.33,7.32,7.32,120800.0,6.4212,6.43,6.4212,6.4212,120800.0
2011-03-03 13:50:00,7.32,7.33,7.32,7.32,81600.0,6.4212,6.43,6.4212,6.4212,81600.0
2011-03-03 13:55:00,7.32,7.33,7.32,7.32,97600.0,6.4212,6.43,6.4212,6.4212,97600.0
2011-03-03 14:00:00,7.32,7.32,7.32,7.32,78400.0,6.4212,6.4212,6.4212,6.4212,78400.0
2011-03-03 14:05:00,7.32,7.32,7.31,7.31,50400.0,6.4212,6.4212,6.4124,6.4124,50400.0
2011-03-03 14:10:00,7.31,7.32,7.31,7.32,72800.0,6.4124,6.4212,6.4124,6.4212,72800.0
2011-03-03 14:15:00,7.32,7.32,7.32,7.32,69600.0,6.4212,6.4212,6.4212,6.4212,69600.0
2011-03-03 14:20:00,7.31,7.32,7.31,7.31,57600.0,6.4124,6.4212,6.4124,6.4124,57600.0
2011-03-03 14:25:00,7.31,7.31,7.3,7.3,92800.0,6.4124,6.4124,6.4036,6.4036,92800.0
2011-03-03 14:30:00,7.3,7.3,7.29,7.3,54400.0,6.4036,6.4036,6.3949,6.4036,54400.0
2011-03-03 14:35:00,7.3,7.3,7.3,7.3,105600.0,6.4036,6.4036,6.4036,6.4036,105600.0
2011-03-03 14:40:00,7.3,7.3,7.29,7.29,74400.0,6.4036,6.4036,6.3949,6.3949,74400.0
2011-03-03 14:45:00,7.29,7.31,7.29,7.31,210400.0,6.3949,6.4124,6.3949,6.4124,210400.0
2011-03-03 14:50:00,7.31,7.32,7.31,7.31,368800.0,6.4124,6.4212,6.4124,6.4124,368800.0
2011-03-03 14:55:00,7.31,7.33,7.31,7.32,168800.0,6.4124,6.43,6.4124,6.4212,168800.0
2011-03-03 15:00:00,7.32,7.33,7.32,7.33,200000.0,6.4212,6.43,6.4212,6.43,200000.0
2011-03-03 15:05:00,7.33,7.34,7.33,7.33,99200.0,6.43,6.4387,6.43,6.43,99200.0
2011-03-03 15:10:00,7.33,7.34,7.33,7.33,206400.0,6.43,6.4387,6.43,6.43,206400.0
2011-03-03 15:15:00,7.33,7.34,7.33,7.33,104800.0,6.43,6.4387,6.43,6.43,104800.0
2011-03-03 15:20:00,7.33,7.33,7.32,7.32,226400.0,6.43,6.43,6.4212,6.4212,226400.0
2011-03-03 15:25:00,7.32,7.32,7.31,7.31,103200.0,6.4212,6.4212,6.4124,6.4124,103200.0
2011-03-03 15:30:00,7.31,7.31,7.3,7.3,124800.0,6.4124,6.4124,6.4036,6.4036,124800.0
2011-03-03 15:35:00,7.3,7.3,7.29,7.3,120000.0,6.4036,6.4036,6.3949,6.4036,120000.0
2011-03-03 15:40:00,7.3,7.3,7.3,7.3,81600.0,6.4036,6.4036,6.4036,6.4036,81600.0
2011-03-03 15:45:00,7.3,7.31,7.3,7.31,271200.0,6.4036,6.4124,6.4036,6.4124,271200.0
2011-03-03 15:50:00,7.31,7.33,7.31,7.33,1311200.0,6.4124,6.43,6.4124,6.43,1311200.0
2011-03-03 15:55:00,7.33,7.33,7.32,7.32,900800.0,6.43,6.43,6.4212,6.4212,900800.0
2011-03-04 09:30:00,7.3,7.36,7.3,7.36,136000.0,6.4036,6.4563,6.4036,6.4563,136000.0
2011-03-04 09:35:00,7.36,7.36,7.31,7.34,102400.0,6.4563,6.4563,6.4124,6.4387,102400.0
2011-03-04 09:40:00,7.33,7.33,7.29,7.31,76000.0,6.43,6.43,6.3949,6.4124,76000.0
2011-03-04 09:45:00,7.31,7.32,7.3,7.31,95200.0,6.4124,6.4212,6.4036,6.4124,95200.0
2011-03-04 09:50:00,7.31,7.32,7.3,7.32,112800.0,6.4124,6.4212,6.4036,6.4212,112800.0
2011-03-04 09:55:00,7.31,7.32,7.31,7.32,35200.0,6.4124,6.4212,6.4124,6.4212,35200.0
2011-03-04 10:00:00,7.32,7.33,7.31,7.31,73600.0,6.4212,6.43,6.4124,6.4124,73600.0
2011-03-04 10:05:00,7.31,7.31,7.3,7.31,223200.0,6.4124,6.4124,6.4036,6.4124,223200.0
2011-03-04 10:10:00,7.3,7.31,7.3,7.3,218400.0,6.4036,6.4124,6.4036,6.4036,218400.0
2011-03-04 10:15:00,7.3,7.32,7.28,7.28,268000.0,6.4036,6.4212,6.3861,6.3861,268000.0
2011-03-04 10:20:00,7.28,7.29,7.28,7.28,31200.0,6.3861,6.3949,6.3861,6.3861,31200.0
2011-03-04 10:25:00,7.27,7.27,7.26,7.27,40000.0,6.3773,6.3773,6.3686,6.3773,40000.0
2011-03-04 10:30:00,7.27,7.29,7.27,7.29,36800.0,6.3773,6.3949,6.3773,6.3949,36800.0
2011-03-04 10:35:00,7.28,7.29,7.28,7.29,14400.0,6.3861,6.3949,6.3861,6.3949,14400.0
2011-03-04 10:40:00,7.29,7.3,7.28,7.29,44000.0,6.3949,6.4036,6.3861,6.3949,44000.0
2011-03-04 10:45:00,7.29,7.3,7.29,7.3,48800.0,6.3949,6.4036,6.3949,6.4036,48800.0
2011-03-04 10:50:00,7.3,7.31,7.29,7.31,24800.0,6.4036,6.4124,6.3949,6.4124,24800.0
2011-03-04 10:55:00,7.31,7.32,7.31,7.31,57600.0,6.4124,6.4212,6.4124,6.4124,57600.0
2011-03-04 11:00:00,7.31,7.31,7.3,7.3,22400.0,6.4124,6.4124,6.4036,6.4036,22400.0
2011-03-04 11:05:00,7.3,7.31,7.29,7.31,144800.0,6.4036,6.4124,6.3949,6.4124,144800.0
2011-03-04 11:10:00,7.3,7.3,7.29,7.3,24800.0,6.4036,6.4036,6.3949,6.4036,24800.0
2011-03-04 11:15:00,7.3,7.31,7.29,7.3,69600.0,6.4036,6.4124,6.3949,6.4036,69600.0
2011-03-04 11:20:00,7.3,7.31,7.3,7.3,27200.0,6.4036,6.4124,6.4036,6.4036,27200.0
2011-03-04 11:25:00,7.3,7.3,7.29,7.3,28000.0,6.4036,6.4036,6.3949,6.4036,28000.0
2011-03-04 11:30:00,7.3,7.32,7.29,7.31,129600.0,6.4036,6.4212,6.3949,6.4124,129600.0
2011-03-04 11:35:00,7.31,7.32,7.31,7.32,83200.0,6.4124,6.4212,6.4124,6.4212,83200.0
2011-03-04 11:40:00,7.32,7.33,7.32,7.32,24800.0,6.4212,6.43,6.4212,6.4212,24800.0
2011-03-04 11:45:00,7.32,7.32,7.3,7.31,53600.0,6.4212,6.4212,6.4036,6.4124,53600.0
2011-03-04 11:50:00,7.31,7.31,7.3,7.31,33600.0,6.4124,6.4124,6.4036,6.4124,33600.0
2011-03-04 11:55:00,7.31,7.31,7.29,7.29,72800.0,6.4124,6.4124,6.3949,6.3949,72800.0
2011-03-04 12:00:00,7.29,7.29,7.28,7.28,36800.0,6.3949,6.3949,6.3861,6.3861,36800.0
2011-03-04 12:05:00,7.28,7.29,7.27,7.28,89600.0,6.3861,6.3949,6.3773,6.3861,89600.0
2011-03-04 12:10:00,7.27,7.27,7.26,7.26,123200.0,6.3773,6.3773,6.3686,6.3686,123200.0
2011-03-04 12:15:00,7.26,7.26,7.25,7.25,21600.0,6.3686,6.3686,6.3598,6.3598,21600.0
2011-03-04 12:20:00,7.25,7.25,7.23,7.23,28000.0,6.3598,6.3598,6.3422,6.3422,28000.0
2011-03-04 12:25:00,7.23,7.24,7.23,7.24,32800.0,6.3422,6.351,6.3422,6.351,32800.0
2011-03-04 12:30:00,7.24,7.24,7.23,7.24,33600.0,6.351,6.351,6.3422,6.351,33600.0
2011-03-04 12:35:00,7.24,7.26,7.24,7.26,192000.0,6.351,6.3686,6.351,6.3686,192000.0
2011-03-04 12:40:00,7.26,7.26,7.26,7.26,8000.0,6.3686,6.3686,6.3686,6.3686,8000.0
2011-03-04 12:45:00,7.26,7.26,7.26,7.26,14400.0,6.3686,6.3686,6.3686,6.3686,14400.0
2011-03-04 12:50:00,7.26,7.26,7.25,7.25,26400.0,6.3686,6.3686,6.3598,6.3598,26400.0
2011-03-04 12:55:00,7.25,7.25,7.24,7.24,17600.0,6.3598,6.3598,6.351,6.351,17600.0
2011-03-04 13:00:00,7.25,7.25,7.25,7.25,22400.0,6.3598,6.3598,6.3598,6.3598,22400.0
2011-03-04 13:05:00,7.25,7.25,7.25,7.25,11200.0,6.3598,6.3598,6.3598,6.3598,11200.0
2011-03-04 13:10:00,7.25,7.25,7.24,7.24,40000.0,6.3598,6.3598,6.351,6.351,40000.0
2011-03-04 13:15:00,7.24,7.24,7.23,7.24,25600.0,6.351,6.351,6.3422,6.351,25600.0
2011-03-04 13:20:00,7.23,7.24,7.23,7.24,4800.0,6.3422,6.351,6.3422,6.351,4800.0
2011-03-04 13:25:00,7.24,7.24,7.23,7.24,23200.0,6.351,6.351,6.3422,6.351,23200.0
2011-03-04 13:30:00,7.24,7.25,7.24,7.25,7200.0,6.351,6.3598,6.351,6.3598,7200.0
2011-03-04 13:35:00,7.25,7.26,7.25,7.26,7200.0,6.3598,6.3686,6.3598,6.3686,7200.0
2011-03-04 13:40:00,7.26,7.26,7.25,7.25,56800.0,6.3686,6.3686,6.3598,6.3598,56800.0
2011-03-04 13:45:00,7.25,7.25,7.24,7.24,21600.0,6.3598,6.3598,6.351,6.351,21600.0
2011-03-04 13:50:00,7.24,7.25,7.24,7.24,36000.0,6.351,6.3598,6.351,6.351,36000.0
2011-03-04 13:55:00,7.24,7.25,7.23,7.25,20000.0,6.351,6.3598,6.3422,6.3598,20000.0
2011-03-04 14:00:00,7.25,7.25,7.23,7.23,53600.0,6.3598,6.3598,6.3422,6.3422,53600.0
2011-03-04 14:05:00,7.23,7.24,7.23,7.23,38400.0,6.3422,6.351,6.3422,6.3422,38400.0
2011-03-04 14:10:00,7.23,7.24,7.23,7.24,41600.0,6.3422,6.351,6.3422,6.351,41600.0
2011-03-04 14:15:00,7.24,7.24,7.23,7.24,44800.0,6.351,6.351,6.3422,6.351,44800.0
2011-03-04 14:20:00,7.24,7.25,7.23,7.25,32800.0,6.351,6.3598,6.3422,6.3598,32800.0
2011-03-04 14:25:00,7.24,7.25,7.24,7.25,33600.0,6.351,6.3598,6.351,6.3598,33600.0
2011-03-04 14:30:00,7.25,7.25,7.24,7.25,29600.0,6.3598,6.3598,6.351,6.3598,29600.0
2011-03-04 14:35:00,7.25,7.25,7.24,7.24,52000.0,6.3598,6.3598,6.351,6.351,52000.0
2011-03-04 14:40:00,7.24,7.25,7.24,7.25,24800.0,6.351,6.3598,6.351,6.3598,24800.0
2011-03-04 14:45:00,7.25,7.25,7.24,7.24,20800.0,6.3598,6.3598,6.351,6.351,20800.0
2011-03-04 14:50:00,7.24,7.25,7.24,7.25,20000.0,6.351,6.3598,6.351,6.3598,20000.0
2011-03-04 14:55:00,7.24,7.26,7.24,7.26,47200.0,6.351,6.3686,6.351,6.3686,47200.0
2011-03-04 15:00:00,7.26,7.28,7.26,7.27,68000.0,6.3686,6.3861,6.3686,6.3773,68000.0
2011-03-04 15:05:00,7.27,7.27,7.27,7.27,41600.0,6.3773,6.3773,6.3773,6.3773,41600.0
2011-03-04 15:10:00,7.27,7.27,7.26,7.26,57600.0,6.3773,6.3773,6.3686,6.3686,57600.0
2011-03-04 15:15:00,7.26,7.26,7.26,7.26,52800.0,6.3686,6.3686,6.3686,6.3686,52800.0
2011-03-04 15:20:00,7.26,7.26,7.25,7.25,58400.0,6.3686,6.3686,6.3598,6.3598,58400.0
2011-03-04 15:25:00,7.25,7.26,7.25,7.25,52800.0,6.3598,6.3686,6.3598,6.3598,52800.0
2011-03-04 15:30:00,7.25,7.25,7.24,7.24,88800.0,6.3598,6.3598,6.351,6.351,88800.0
2011-03-04 15:35:00,7.24,7.26,7.24,7.26,72800.0,6.351,6.3686,6.351,6.3686,72800.0
2011-03-04 15:40:00,7.26,7.27,7.26,7.26,48800.0,6.3686,6.3773,6.3686,6.3686,48800.0
2011-03-04 15:45:00,7.26,7.29,7.26,7.29,214400.0,6.3686,6.3949,6.3686,6.3949,214400.0
2011-03-04 15:50:00,7.29,7.31,7.29,7.3,158400.0,6.3949,6.4124,6.3949,6.4036,158400.0
2011-03-04 15:55:00,7.3,7.31,7.3,7.31,372800.0,6.4036,6.4124,6.4036,6.4124,372800.0
2011-03-07 09:30:00,7.33,7.37,7.33,7.36,108800.0,6.43,6.4651,6.43,6.4563,108800.0
2011-03-07 09:35:00,7.36,7.36,7.34,7.36,83200.0,6.4563,6.4563,6.4387,6.4563,83200.0
2011-03-07 09:40:00,7.36,7.38,7.35,7.38,199200.0,6.4563,6.4738,6.4475,6.4738,199200.0
2011-03-07 09:45:00,7.38,7.38,7.37,7.38,147200.0,6.4738,6.4738,6.4651,6.4738,147200.0
2011-03-07 09:50:00,7.38,7.39,7.37,7.38,246400.0,6.4738,6.4826,6.4651,6.4738,246400.0
2011-03-07 09:55:00,7.38,7.38,7.37,7.38,188000.0,6.4738,6.4738,6.4651,6.4738,188000.0
2011-03-07 10:00:00,7.38,7.38,7.36,7.37,222400.0,6.4738,6.4738,6.4563,6.4651,222400.0
2011-03-07 10:05:00,7.37,7.37,7.34,7.35,180000.0,6.4651,6.4651,6.4387,6.4475,180000.0
2011-03-07 10:10:00,7.35,7.35,7.33,7.34,195200.0,6.4475,6.4475,6.43,6.4387,195200.0
2011-03-07 10:15:00,7.34,7.35,7.34,7.34,159200.0,6.4387,6.4475,6.4387,6.4387,159200.0
2011-03-07 10:20:00,7.34,7.36,7.34,7.36,201600.0,6.4387,6.4563,6.4387,6.4563,201600.0
2011-03-07 10:25:00,7.36,7.37,7.35,7.36,124000.0,6.4563,6.4651,6.4475,6.4563,124000.0
2011-03-07 10:30:00,7.37,7.37,7.34,7.34,123200.0,6.4651,6.4651,6.4387,6.4387,123200.0
2011-03-07 10:35:00,7.35,7.35,7.32,7.32,277600.0,6.4475,6.4475,6.4212,6.4212,277600.0
2011-03-07 10:40:00,7.32,7.33,7.28,7.29,141600.0,6.4212,6.43,6.3861,6.3949,141600.0
2011-03-07 10:45:00,7.29,7.29,7.28,7.29,49600.0,6.3949,6.3949,6.3861,6.3949,49600.0
2011-03-07 10:50:00,7.29,7.3,7.28,7.28,117600.0,6.3949,6.4036,6.3861,6.3861,117600.0
2011-03-07 10:55:00,7.28,7.29,7.28,7.28,448000.0,6.3861,6.3949,6.3861,6.3861,448000.0
2011-03-07 11:00:00,7.27,7.27,7.23,7.24,180800.0,6.3773,6.3773,6.3422,6.351,180800.0
2011-03-07 11:05:00,7.24,7.24,7.23,7.24,133600.0,6.351,6.351,6.3422,6.351,133600.0
2011-03-07 11:10:00,7.24,7.24,7.22,7.23,135200.0,6.351,6.351,6.3335,6.3422,135200.0
2011-03-07 11:15:00,7.23,7.26,7.22,7.25,233600.0,6.3422,6.3686,6.3335,6.3598,233600.0
2011-03-07 11:20:00,7.25,7.25,7.23,7.25,384800.0,6.3598,6.3598,6.3422,6.3598,384800.0
2011-03-07 11:25:00,7.25,7.25,7.23,7.24,224000.0,6.3598,6.3598,6.3422,6.351,224000.0
2011-03-07 11:30:00,7.25,7.25,7.24,7.25,279200.0,6.3598,6.3598,6.351,6.3598,279200.0
2011-03-07 11:35:00,7.24,7.25,7.22,7.22,196800.0,6.351,6.3598,6.3335,6.3335,196800.0
2011-03-07 11:40:00,7.22,7.23,7.22,7.22,82400.0,6.3335,6.3422,6.3335,6.3335,82400.0
2011-03-07 11:45:00,7.22,7.22,7.2,7.2,108000.0,6.3335,6.3335,6.3159,6.3159,108000.0
2011-03-07 11:50:00,7.2,7.22,7.2,7.21,205600.0,6.3159,6.3335,6.3159,6.3247,205600.0
2011-03-07 11:55:00,7.22,7.23,7.22,7.22,140800.0,6.3335,6.3422,6.3335,6.3335,140800.0
2011-03-07 12:00:00,7.22,7.22,7.21,7.21,226400.0,6.3335,6.3335,6.3247,6.3247,226400.0
2011-03-07 12:05:00,7.21,7.23,7.21,7.23,116000.0,6.3247,6.3422,6.3247,6.3422,116000.0
2011-03-07 12:10:00,7.22,7.23,7.22,7.23,77600.0,6.3335,6.3422,6.3335,6.3422,77600.0
2011-03-07 12:15:00,7.23,7.23,7.22,7.23,58400.0,6.3422,6.3422,6.3335,6.3422,58400.0
2011-03-07 12:20:00,7.23,7.23,7.22,7.22,141600.0,6.3422,6.3422,6.3335,6.3335,141600.0
2011-03-07 12:25:00,7.22,7.22,7.22,7.22,125600.0,6.3335,6.3335,6.3335,6.3335,125600.0
2011-03-07 12:30:00,7.22,7.23,7.22,7.23,160800.0,6.3335,6.3422,6.3335,6.3422,160800.0
2011-03-07 12:35:00,7.23,7.23,7.22,7.22,45600.0,6.3422,6.3422,6.3335,6.3335,45600.0
2011-03-07 12:40:00,7.22,7.22,7.22,7.22,98400.0,6.3335,6.3335,6.3335,6.3335,98400.0
2011-03-07 12:45:00,7.22,7.22,7.21,7.21,103200.0,6.3335,6.3335,6.3247,6.3247,103200.0
2011-03-07 12:50:00,7.21,7.21,7.18,7.18,112000.0,6.3247,6.3247,6.2984,6.2984,112000.0
2011-03-07 12:55:00,7.18,7.19,7.18,7.19,370400.0,6.2984,6.3072,6.2984,6.3072,370400.0
2011-03-07 13:00:00,7.19,7.19,7.18,7.18,157600.0,6.3072,6.3072,6.2984,6.2984,157600.0
2011-03-07 13:05:00,7.18,7.18,7.15,7.16,228000.0,6.2984,6.2984,6.2721,6.2808,228000.0
2011-03-07 13:10:00,7.16,7.16,7.14,7.15,241600.0,6.2808,6.2808,6.2633,6.2721,241600.0
2011-03-07 13:15:00,7.15,7.17,7.15,7.16,142400.0,6.2721,6.2896,6.2721,6.2808,142400.0
2011-03-07 13:20:00,7.16,7.16,7.16,7.16,116000.0,6.2808,6.2808,6.2808,6.2808,116000.0
2011-03-07 13:25:00,7.16,7.16,7.16,7.16,74400.0,6.2808,6.2808,6.2808,6.2808,74400.0
2011-03-07 13:30:00,7.16,7.17,7.16,7.17,54400.0,6.2808,6.2896,6.2808,6.2896,54400.0
2011-03-07 13:35:00,7.17,7.18,7.17,7.17,164800.0,6.2896,6.2984,6.2896,6.2896,164800.0
2011-03-07 13:40:00,7.17,7.18,7.17,7.18,165600.0,6.2896,6.2984,6.2896,6.2984,165600.0
2011-03-07 13:45:00,7.18,7.19,7.18,7.19,122400.0,6.2984,6.3072,6.2984,6.3072,122400.0
2011-03-07 13:50:00,7.19,7.19,7.18,7.18,125600.0,6.3072,6.3072,6.2984,6.2984,125600.0
2011-03-07 13:55:00,7.18,7.19,7.18,7.19,209600.0,6.2984,6.3072,6.2984,6.3072,209600.0
2011-03-07 14:00:00,7.19,7.19,7.18,7.18,146400.0,6.3072,6.3072,6.2984,6.2984,146400.0
2011-03-07 14:05:00,7.19,7.19,7.18,7.18,90400.0,6.3072,6.3072,6.2984,6.2984,90400.0
2011-03-07 14:10:00,7.18,7.18,7.18,7.18,100800.0,6.2984,6.2984,6.2984,6.2984,100800.0
2011-03-07 14:15:00,7.18,7.21,7.18,7.2,185600.0,6.2984,6.3247,6.2984,6.3159,185600.0
2011-03-07 14:20:00,7.21,7.21,7.19,7.19,242400.0,6.3247,6.3247,6.3072,6.3072,242400.0
2011-03-07 14:25:00,7.19,7.19,7.18,7.19,128000.0,6.3072,6.3072,6.2984,6.3072,128000.0
2011-03-07 14:30:00,7.19,7.19,7.18,7.19,115200.0,6.3072,6.3072,6.2984,6.3072,115200.0
2011-03-07 14:35:00,7.19,7.2,7.18,7.19,138400.0,6.3072,6.3159,6.2984,6.3072,138400.0
2011-03-07 14:40:00,7.19,7.19,7.18,7.18,76800.0,6.3072,6.3072,6.2984,6.2984,76800.0
2011-03-07 14:45:00,7.18,7.2,7.18,7.2,189600.0,6.2984,6.3159,6.2984,6.3159,189600.0
2011-03-07 14:50:00,7.2,7.21,7.2,7.21,120800.0,6.3159,6.3247,6.3159,6.3247,120800.0
2011-03-07 14:55:00,7.21,7.21,7.2,7.21,161600.0,6.3247,6.3247,6.3159,6.3247,161600.0
2011-03-07 15:00:00,7.21,7.21,7.2,7.21,139200.0,6.3247,6.3247,6.3159,6.3247,139200.0
2011-03-07 15:05:00,7.21,7.22,7.21,7.21,139200.0,6.3247,6.3335,6.3247,6.3247,139200.0
2011-03-07 15:10:00,7.21,7.24,7.21,7.23,108000.0,6.3247,6.351,6.3247,6.3422,108000.0
2011-03-07 15:15:00,7.23,7.24,7.23,7.24,124000.0,6.3422,6.351,6.3422,6.351,124000.0
2011-03-07 15:20:00,7.24,7.24,7.23,7.24,152000.0,6.351,6.351,6.3422,6.351,152000.0
2011-03-07 15:25:00,7.24,7.26,7.24,7.25,136800.0,6.351,6.3686,6.351,6.3598,136800.0
2011-03-07 15:30:00,7.25,7.25,7.24,7.25,230400.0,6.3598,6.3598,6.351,6.3598,230400.0
2011-03-07 15:35:00,7.25,7.25,7.24,7.25,387200.0,6.3598,6.3598,6.351,6.3598,387200.0
2011-03-07 15:40:00,7.24,7.25,7.24,7.24,122400.0,6.351,6.3598,6.351,6.351,122400.0
2011-03-07 15:45:00,7.24,7.25,7.24,7.24,296800.0,6.351,6.3598,6.351,6.351,296800.0
2011-03-07 15:50:00,7.24,7.24,7.23,7.24,168800.0,6.351,6.351,6.3422,6.351,168800.0
2011-03-07 15:55:00,7.24,7.24,7.23,7.23,281600.0,6.351,6.351,6.3422,6.3422,281600.0
2011-03-08 09:30:00,7.22,7.26,7.22,7.23,128800.0,6.3335,6.3686,6.3335,6.3422,128800.0
2011-03-08 09:35:00,7.23,7.23,7.2,7.22,76000.0,6.3422,6.3422,6.3159,6.3335,76000.0
2011-03-08 09:40:00,7.22,7.22,7.18,7.18,88800.0,6.3335,6.3335,6.2984,6.2984,88800.0
2011-03-08 09:45:00,7.18,7.18,7.15,7.18,59200.0,6.2984,6.2984,6.2721,6.2984,59200.0
2011-03-08 09:50:00,7.18,7.21,7.18,7.2,37600.0,6.2984,6.3247,6.2984,6.3159,37600.0
2011-03-08 09:55:00,7.19,7.23,7.19,7.23,64000.0,6.3072,6.3422,6.3072,6.3422,64000.0
2011-03-08 10:00:00,7.23,7.24,7.23,7.23,271200.0,6.3422,6.351,6.3422,6.3422,271200.0
2011-03-08 10:05:00,7.24,7.24,7.23,7.24,71200.0,6.351,6.351,6.3422,6.351,71200.0
2011-03-08 10:10:00,7.24,7.25,7.23,7.25,152000.0,6.351,6.3598,6.3422,6.3598,152000.0
2011-03-08 10:15:00,7.25,7.28,7.25,7.28,53600.0,6.3598,6.3861,6.3598,6.3861,53600.0
2011-03-08 10:20:00,7.27,7.28,7.26,7.26,72000.0,6.3773,6.3861,6.3686,6.3686,72000.0
2011-03-08 10:25:00,7.26,7.27,7.25,7.27,48800.0,6.3686,6.3773,6.3598,6.3773,48800.0
2011-03-08 10:30:00,7.27,7.28,7.26,7.28,112800.0,6.3773,6.3861,6.3686,6.3861,112800.0
2011-03-08 10:35:00,7.28,7.3,7.28,7.28,73600.0,6.3861,6.4036,6.3861,6.3861,73600.0
2011-03-08 10:40:00,7.28,7.29,7.25,7.26,125600.0,6.3861,6.3949,6.3598,6.3686,125600.0
2011-03-08 10:45:00,7.26,7.27,7.26,7.27,72800.0,6.3686,6.3773,6.3686,6.3773,72800.0
2011-03-08 10:50:00,7.27,7.28,7.26,7.28,97600.0,6.3773,6.3861,6.3686,6.3861,97600.0
2011-03-08 10:55:00,7.28,7.28,7.26,7.27,52000.0,6.3861,6.3861,6.3686,6.3773,52000.0
2011-03-08 11:00:00,7.27,7.27,7.24,7.25,104800.0,6.3773,6.3773,6.351,6.3598,104800.0
2011-03-08 11:05:00,7.25,7.26,7.24,7.25,82400.0,6.3598,6.3686,6.351,6.3598,82400.0
2011-03-08 11:10:00,7.25,7.25,7.24,7.25,113600.0,6.3598,6.3598,6.351,6.3598,113600.0
2011-03-08 11:15:00,7.25,7.26,7.25,7.25,248800.0,6.3598,6.3686,6.3598,6.3598,248800.0
2011-03-08 11:20:00,7.25,7.27,7.25,7.26,140000.0,6.3598,6.3773,6.3598,6.3686,140000.0
2011-03-08 11:25:00,7.26,7.26,7.25,7.26,104000.0,6.3686,6.3686,6.3598,6.3686,104000.0
2011-03-08 11:30:00,7.26,7.27,7.25,7.26,89600.0,6.3686,6.3773,6.3598,6.3686,89600.0
2011-03-08 11:35:00,7.26,7.26,7.25,7.25,37600.0,6.3686,6.3686,6.3598,6.3598,37600.0
2011-03-08 11:40:00,7.25,7.26,7.25,7.26,96800.0,6.3598,6.3686,6.3598,6.3686,96800.0
2011-03-08 11:45:00,7.26,7.27,7.25,7.26,121600.0,6.3686,6.3773,6.3598,6.3686,121600.0
2011-03-08 11:50:00,7.26,7.26,7.25,7.26,65600.0,6.3686,6.3686,6.3598,6.3686,65600.0
2011-03-08 11:55:00,7.27,7.28,7.27,7.28,55200.0,6.3773,6.3861,6.3773,6.3861,55200.0
2011-03-08 12:00:00,7.28,7.29,7.28,7.29,62400.0,6.3861,6.3949,6.3861,6.3949,62400.0
2011-03-08 12:05:00,7.29,7.29,7.28,7.29,38400.0,6.3949,6.3949,6.3861,6.3949,38400.0
2011-03-08 12:10:00,7.28,7.28,7.28,7.28,70400.0,6.3861,6.3861,6.3861,6.3861,70400.0
2011-03-08 12:15:00,7.28,7.28,7.27,7.27,47200.0,6.3861,6.3861,6.3773,6.3773,47200.0
2011-03-08 12:20:00,7.27,7.28,7.27,7.27,61600.0,6.3773,6.3861,6.3773,6.3773,61600.0
2011-03-08 12:25:00,7.27,7.28,7.26,7.27,60000.0,6.3773,6.3861,6.3686,6.3773,60000.0
2011-03-08 12:30:00,7.27,7.27,7.26,7.26,8000.0,6.3773,6.3773,6.3686,6.3686,8000.0
2011-03-08 12:35:00,7.27,7.27,7.26,7.26,13600.0,6.3773,6.3773,6.3686,6.3686,13600.0
2011-03-08 12:40:00,7.26,7.27,7.26,7.27,24000.0,6.3686,6.3773,6.3686,6.3773,24000.0
2011-03-08 12:45:00,7.27,7.27,7.26,7.27,24000.0,6.3773,6.3773,6.3686,6.3773,24000.0
2011-03-08 12:50:00,7.27,7.27,7.27,7.27,19200.0,6.3773,6.3773,6.3773,6.3773,19200.0
2011-03-08 12:55:00,7.27,7.27,7.27,7.27,16800.0,6.3773,6.3773,6.3773,6.3773,16800.0
2011-03-08 13:00:00,7.27,7.28,7.27,7.28,20000.0,6.3773,6.3861,6.3773,6.3861,20000.0
2011-03-08 13:05:00,7.28,7.28,7.28,7.28,16000.0,6.3861,6.3861,6.3861,6.3861,16000.0
2011-03-08 13:10:00,7.28,7.28,7.28,7.28,20000.0,6.3861,6.3861,6.3861,6.3861,20000.0
2011-03-08 13:15:00,7.28,7.28,7.27,7.27,32800.0,6.3861,6.3861,6.3773,6.3773,32800.0
2011-03-08 13:20:00,7.27,7.28,7.27,7.27,10400.0,6.3773,6.3861,6.3773,6.3773,10400.0
2011-03-08 13:25:00,7.28,7.28,7.27,7.28,109600.0,6.3861,6.3861,6.3773,6.3861,109600.0
2011-03-08 13:30:00,7.28,7.28,7.28,7.28,43200.0,6.3861,6.3861,6.3861,6.3861,43200.0
2011-03-08 13:35:00,7.28,7.3,7.28,7.3,53600.0,6.3861,6.4036,6.3861,6.4036,53600.0
2011-03-08 13:40:00,7.3,7.3,7.29,7.29,27200.0,6.4036,6.4036,6.3949,6.3949,27200.0
2011-03-08 13:45:00,7.29,7.29,7.29,7.29,39200.0,6.3949,6.3949,6.3949,6.3949,39200.0
2011-03-08 13:50:00,7.29,7.29,7.29,7.29,28000.0,6.3949,6.3949,6.3949,6.3949,28000.0
2011-03-08 13:55:00,7.29,7.29,7.29,7.29,42400.0,6.3949,6.3949,6.3949,6.3949,42400.0
2011-03-08 14:00:00,7.29,7.29,7.27,7.27,61600.0,6.3949,6.3949,6.3773,6.3773,61600.0
2011-03-08 14:05:00,7.27,7.27,7.25,7.26,56000.0,6.3773,6.3773,6.3598,6.3686,56000.0
2011-03-08 14:10:00,7.26,7.26,7.25,7.25,61600.0,6.3686,6.3686,6.3598,6.3598,61600.0
2011-03-08 14:15:00,7.25,7.26,7.24,7.26,76800.0,6.3598,6.3686,6.351,6.3686,76800.0
2011-03-08 14:20:00,7.26,7.26,7.25,7.26,35200.0,6.3686,6.3686,6.3598,6.3686,35200.0
2011-03-08 14:25:00,7.26,7.26,7.26,7.26,21600.0,6.3686,6.3686,6.3686,6.3686,21600.0
2011-03-08 14:30:00,7.26,7.26,7.24,7.24,40000.0,6.3686,6.3686,6.351,6.351,40000.0
2011-03-08 14:35:00,7.24,7.25,7.24,7.25,72000.0,6.351,6.3598,6.351,6.3598,72000.0
2011-03-08 14:40:00,7.26,7.27,7.26,7.27,36800.0,6.3686,6.3773,6.3686,6.3773,36800.0
2011-03-08 14:45:00,7.27,7.27,7.27,7.27,43200.0,6.3773,6.3773,6.3773,6.3773,43200.0
2011-03-08 14:50:00,7.27,7.27,7.27,7.27,26400.0,6.3773,6.3773,6.3773,6.3773,26400.0
2011-03-08 14:55:00,7.27,7.28,7.27,7.28,40000.0,6.3773,6.3861,6.3773,6.3861,40000.0
2011-03-08 15:00:00,7.28,7.28,7.26,7.27,100000.0,6.3861,6.3861,6.3686,6.3773,100000.0
2011-03-08 15:05:00,7.27,7.28,7.27,7.27,98400.0,6.3773,6.3861,6.3773,6.3773,98400.0
2011-03-08 15:10:00,7.27,7.28,7.27,7.28,68000.0,6.3773,6.3861,6.3773,6.3861,68000.0
2011-03-08 15:15:00,7.28,7.29,7.28,7.28,68000.0,6.3861,6.3949,6.3861,6.3861,68000.0
2011-03-08 15:20:00,7.28,7.29,7.28,7.28,85600.0,6.3861,6.3949,6.3861,6.3861,85600.0
2011-03-08 15:25:00,7.28,7.28,7.27,7.28,136000.0,6.3861,6.3861,6.3773,6.3861,136000.0
2011-03-08 15:30:00,7.28,7.28,7.27,7.28,228000.0,6.3861,6.3861,6.3773,6.3861,228000.0
2011-03-08 15:35:00,7.28,7.28,7.28,7.28,64800.0,6.3861,6.3861,6.3861,6.3861,64800.0
2011-03-08 15:40:00,7.28,7.28,7.28,7.28,92800.0,6.3861,6.3861,6.3861,6.3861,92800.0
2011-03-08 15:45:00,7.28,7.28,7.27,7.27,107200.0,6.3861,6.3861,6.3773,6.3773,107200.0
2011-03-08 15:50:00,7.27,7.27,7.26,7.27,186400.0,6.3773,6.3773,6.3686,6.3773,186400.0
2011-03-08 15:55:00,7.26,7.27,7.26,7.26,250400.0,6.3686,6.3773,6.3686,6.3686,250400.0
2011-03-09 09:30:00,7.22,7.22,7.17,7.17,224000.0,6.3335,6.3335,6.2896,6.2896,224000.0
2011-03-09 09:35:00,7.17,7.18,7.13,7.13,57600.0,6.2896,6.2984,6.2545,6.2545,57600.0
2011-03-09 09:40:00,7.13,7.14,7.11,7.13,164800.0,6.2545,6.2633,6.237,6.2545,164800.0
2011-03-09 09:45:00,7.13,7.16,7.12,7.16,196000.0,6.2545,6.2808,6.2457,6.2808,196000.0
2011-03-09 09:50:00,7.15,7.16,7.15,7.15,82400.0,6.2721,6.2808,6.2721,6.2721,82400.0
2011-03-09 09:55:00,7.15,7.15,7.15,7.15,65600.0,6.2721,6.2721,6.2721,6.2721,65600.0
2011-03-09 10:00:00,7.15,7.15,7.13,7.13,119200.0,6.2721,6.2721,6.2545,6.2545,119200.0
2011-03-09 10:05:00,7.13,7.16,7.13,7.16,72800.0,6.2545,6.2808,6.2545,6.2808,72800.0
2011-03-09 10:10:00,7.16,7.16,7.15,7.15,78400.0,6.2808,6.2808,6.2721,6.2721,78400.0
2011-03-09 10:15:00,7.15,7.17,7.15,7.17,45600.0,6.2721,6.2896,6.2721,6.2896,45600.0
2011-03-09 10:20:00,7.17,7.18,7.17,7.18,23200.0,6.2896,6.2984,6.2896,6.2984,23200.0
2011-03-09 10:25:00,7.18,7.19,7.18,7.19,14400.0,6.2984,6.3072,6.2984,6.3072,14400.0
2011-03-09 10:30:00,7.19,7.19,7.18,7.18,40800.0,6.3072,6.3072,6.2984,6.2984,40800.0
2011-03-09 10:35:00,7.18,7.19,7.18,7.18,70400.0,6.2984,6.3072,6.2984,6.2984,70400.0
2011-03-09 10:40:00,7.18,7.19,7.17,7.18,126400.0,6.2984,6.3072,6.2896,6.2984,126400.0
2011-03-09 10:45:00,7.18,7.18,7.15,7.15,156800.0,6.2984,6.2984,6.2721,6.2721,156800.0
2011-03-09 10:50:00,7.15,7.16,7.13,7.13,144000.0,6.2721,6.2808,6.2545,6.2545,144000.0
2011-03-09 10:55:00,7.13,7.13,7.11,7.12,84000.0,6.2545,6.2545,6.237,6.2457,84000.0
2011-03-09 11:00:00,7.12,7.13,7.11,7.13,44800.0,6.2457,6.2545,6.237,6.2545,44800.0
2011-03-09 11:05:00,7.13,7.13,7.1,7.12,277600.0,6.2545,6.2545,6.2282,6.2457,277600.0
2011-03-09 11:10:00,7.12,7.13,7.11,7.12,87200.0,6.2457,6.2545,6.237,6.2457,87200.0
2011-03-09 11:15:00,7.12,7.13,7.11,7.12,45600.0,6.2457,6.2545,6.237,6.2457,45600.0
2011-03-09 11:20:00,7.13,7.13,7.12,7.12,56000.0,6.2545,6.2545,6.2457,6.2457,56000.0
2011-03-09 11:25:00,7.12,7.13,7.11,7.11,54400.0,6.2457,6.2545,6.237,6.237,54400.0
2011-03-09 11:30:00,7.11,7.12,7.1,7.12,72000.0,6.237,6.2457,6.2282,6.2457,72000.0
2011-03-09 11:35:00,7.12,7.14,7.11,7.14,139200.0,6.2457,6.2633,6.237,6.2633,139200.0
2011-03-09 11:40:00,7.15,7.16,7.15,7.15,80000.0,6.2721,6.2808,6.2721,6.2721,80000.0
2011-03-09 11:45:00,7.15,7.16,7.15,7.15,48800.0,6.2721,6.2808,6.2721,6.2721,48800.0
2011-03-09 11:50:00,7.15,7.17,7.15,7.16,201600.0,6.2721,6.2896,6.2721,6.2808,201600.0
2011-03-09 11:55:00,7.16,7.18,7.16,7.17,52000.0,6.2808,6.2984,6.2808,6.2896,52000.0
2011-03-09 12:00:00,7.17,7.19,7.17,7.18,72000.0,6.2896,6.3072,6.2896,6.2984,72000.0
2011-03-09 12:05:00,7.18,7.18,7.18,7.18,3200.0,6.2984,6.2984,6.2984,6.2984,3200.0
2011-03-09 12:10:00,7.18,7.19,7.18,7.18,17600.0,6.2984,6.3072,6.2984,6.2984,17600.0
2011-03-09 12:15:00,7.18,7.19,7.18,7.19,12800.0,6.2984,6.3072,6.2984,6.3072,12800.0
2011-03-09 12:20:00,7.19,7.19,7.18,7.18,109600.0,6.3072,6.3072,6.2984,6.2984,109600.0
2011-03-09 12:25:00,7.18,7.18,7.17,7.17,121600.0,6.2984,6.2984,6.2896,6.2896,121600.0
2011-03-09 12:30:00,7.17,7.17,7.17,7.17,25600.0,6.2896,6.2896,6.2896,6.2896,25600.0
2011-03-09 12:35:00,7.17,7.18,7.17,7.18,112000.0,6.2896,6.2984,6.2896,6.2984,112000.0
2011-03-09 12:40:00,7.18,7.18,7.16,7.16,156000.0,6.2984,6.2984,6.2808,6.2808,156000.0
2011-03-09 12:45:00,7.17,7.18,7.16,7.18,44000.0,6.2896,6.2984,6.2808,6.2984,44000.0
2011-03-09 12:50:00,7.19,7.19,7.17,7.18,88000.0,6.3072,6.3072,6.2896,6.2984,88000.0
2011-03-09 12:55:00,7.18,7.18,7.18,7.18,55200.0,6.2984,6.2984,6.2984,6.2984,55200.0
2011-03-09 13:00:00,7.18,7.18,7.17,7.17,47200.0,6.2984,6.2984,6.2896,6.2896,47200.0
2011-03-09 13:05:00,7.17,7.17,7.16,7.17,21600.0,6.2896,6.2896,6.2808,6.2896,21600.0
2011-03-09 13:10:00,7.17,7.18,7.16,7.17,26400.0,6.2896,6.2984,6.2808,6.2896,26400.0
2011-03-09 13:15:00,7.17,7.18,7.17,7.18,10400.0,6.2896,6.2984,6.2896,6.2984,10400.0
2011-03-09 13:20:00,7.18,7.18,7.18,7.18,28800.0,6.2984,6.2984,6.2984,6.2984,28800.0
2011-03-09 13:25:00,7.18,7.19,7.18,7.18,51200.0,6.2984,6.3072,6.2984,6.2984,51200.0
2011-03-09 13:30:00,7.18,7.18,7.18,7.18,25600.0,6.2984,6.2984,6.2984,6.2984,25600.0
2011-03-09 13:35:00,7.18,7.18,7.17,7.18,182400.0,6.2984,6.2984,6.2896,6.2984,182400.0
2011-03-09 13:40:00,7.18,7.18,7.18,7.18,82400.0,6.2984,6.2984,6.2984,6.2984,82400.0
2011-03-09 13:45:00,7.18,7.19,7.17,7.18,95200.0,6.2984,6.3072,6.2896,6.2984,95200.0
2011-03-09 13:50:00,7.18,7.18,7.18,7.18,111200.0,6.2984,6.2984,6.2984,6.2984,111200.0
2011-03-09 13:55:00,7.18,7.19,7.18,7.18,78400.0,6.2984,6.3072,6.2984,6.2984,78400.0
2011-03-09 14:00:00,7.18,7.19,7.18,7.19,138400.0,6.2984,6.3072,6.2984,6.3072,138400.0
2011-03-09 14:05:00,7.18,7.19,7.18,7.19,77600.0,6.2984,6.3072,6.2984,6.3072,77600.0
2011-03-09 14:10:00,7.19,7.19,7.18,7.19,89600.0,6.3072,6.3072,6.2984,6.3072,89600.0
2011-03-09 14:15:00,7.19,7.19,7.18,7.19,151200.0,6.3072,6.3072,6.2984,6.3072,151200.0
2011-03-09 14:20:00,7.19,7.19,7.18,7.19,60800.0,6.3072,6.3072,6.2984,6.3072,60800.0
2011-03-09 14:25:00,7.19,7.19,7.19,7.19,70400.0,6.3072,6.3072,6.3072,6.3072,70400.0
2011-03-09 14:30:00,7.19,7.19,7.18,7.18,40000.0,6.3072,6.3072,6.2984,6.2984,40000.0
2011-03-09 14:35:00,7.18,7.18,7.18,7.18,154400.0,6.2984,6.2984,6.2984,6.2984,154400.0
2011-03-09 14:40:00,7.18,7.19,7.18,7.19,74400.0,6.2984,6.3072,6.2984,6.3072,74400.0
2011-03-09 14:45:00,7.19,7.2,7.19,7.19,88000.0,6.3072,6.3159,6.3072,6.3072,88000.0
2011-03-09 14:50:00,7.2,7.21,7.2,7.2,104800.0,6.3159,6.3247,6.3159,6.3159,104800.0
2011-03-09 14:55:00,7.2,7.21,7.2,7.2,56000.0,6.3159,6.3247,6.3159,6.3159,56000.0
2011-03-09 15:00:00,7.2,7.21,7.2,7.21,84000.0,6.3159,6.3247,6.3159,6.3247,84000.0
2011-03-09 15:05:00,7.21,7.21,7.21,7.21,101600.0,6.3247,6.3247,6.3247,6.3247,101600.0
2011-03-09 15:10:00,7.21,7.21,7.21,7.21,187200.0,6.3247,6.3247,6.3247,6.3247,187200.0
2011-03-09 15:15:00,7.21,7.21,7.21,7.21,93600.0,6.3247,6.3247,6.3247,6.3247,93600.0
2011-03-09 15:20:00,7.21,7.21,7.21,7.21,133600.0,6.3247,6.3247,6.3247,6.3247,133600.0
2011-03-09 15:25:00,7.21,7.22,7.21,7.22,112800.0,6.3247,6.3335,6.3247,6.3335,112800.0
2011-03-09 15:30:00,7.22,7.22,7.21,7.21,147200.0,6.3335,6.3335,6.3247,6.3247,147200.0
2011-03-09 15:35:00,7.21,7.21,7.2,7.21,156800.0,6.3247,6.3247,6.3159,6.3247,156800.0
2011-03-09 15:40:00,7.21,7.22,7.2,7.21,219200.0,6.3247,6.3335,6.3159,6.3247,219200.0
2011-03-09 15:45:00,7.21,7.22,7.2,7.21,228800.0,6.3247,6.3335,6.3159,6.3247,228800.0
2011-03-09 15:50:00,7.21,7.22,7.21,7.21,229600.0,6.3247,6.3335,6.3247,6.3247,229600.0
2011-03-09 15:55:00,7.21,7.22,7.21,7.21,380000.0,6.3247,6.3335,6.3247,6.3247,380000.0
2011-03-10 09:30:00,7.11,7.12,7.06,7.07,107200.0,6.237,6.2457,6.1931,6.2019,107200.0
2011-03-10 09:35:00,7.07,7.07,7.03,7.03,90400.0,6.2019,6.2019,6.1668,6.1668,90400.0
2011-03-10 09:40:00,7.03,7.04,7.01,7.04,136000.0,6.1668,6.1756,6.1493,6.1756,136000.0
2011-03-10 09:45:00,7.03,7.05,7.02,7.05,43200.0,6.1668,6.1843,6.158,6.1843,43200.0
2011-03-10 09:50:00,7.05,7.09,7.05,7.08,192000.0,6.1843,6.2194,6.1843,6.2107,192000.0
2011-03-10 09:55:00,7.08,7.11,7.08,7.1,164800.0,6.2107,6.237,6.2107,6.2282,164800.0
2011-03-10 10:00:00,7.1,7.1,7.09,7.1,112800.0,6.2282,6.2282,6.2194,6.2282,112800.0
2011-03-10 10:05:00,7.1,7.1,7.08,7.09,139200.0,6.2282,6.2282,6.2107,6.2194,139200.0
2011-03-10 10:10:00,7.09,7.1,7.09,7.09,40000.0,6.2194,6.2282,6.2194,6.2194,40000.0
2011-03-10 10:15:00,7.09,7.1,7.09,7.1,45600.0,6.2194,6.2282,6.2194,6.2282,45600.0
2011-03-10 10:20:00,7.1,7.11,7.09,7.1,42400.0,6.2282,6.237,6.2194,6.2282,42400.0
2011-03-10 10:25:00,7.1,7.1,7.07,7.08,89600.0,6.2282,6.2282,6.2019,6.2107,89600.0
2011-03-10 10:30:00,7.08,7.08,7.07,7.08,93600.0,6.2107,6.2107,6.2019,6.2107,93600.0
2011-03-10 10:35:00,7.08,7.08,7.07,7.07,317600.0,6.2107,6.2107,6.2019,6.2019,317600.0
2011-03-10 10:40:00,7.08,7.11,7.07,7.1,71200.0,6.2107,6.237,6.2019,6.2282,71200.0
2011-03-10 10:45:00,7.1,7.1,7.08,7.08,30400.0,6.2282,6.2282,6.2107,6.2107,30400.0
2011-03-10 10:50:00,7.08,7.09,7.07,7.09,34400.0,6.2107,6.2194,6.2019,6.2194,34400.0
2011-03-10 10:55:00,7.08,7.09,7.08,7.08,33600.0,6.2107,6.2194,6.2107,6.2107,33600.0
2011-03-10 11:00:00,7.08,7.08,7.08,7.08,15200.0,6.2107,6.2107,6.2107,6.2107,15200.0
2011-03-10 11:05:00,7.08,7.08,7.07,7.08,50400.0,6.2107,6.2107,6.2019,6.2107,50400.0
2011-03-10 11:10:00,7.08,7.08,7.07,7.07,44000.0,6.2107,6.2107,6.2019,6.2019,44000.0
2011-03-10 11:15:00,7.07,7.1,7.07,7.09,29600.0,6.2019,6.2282,6.2019,6.2194,29600.0
2011-03-10 11:20:00,7.09,7.09,7.09,7.09,32000.0,6.2194,6.2194,6.2194,6.2194,32000.0
2011-03-10 11:25:00,7.09,7.09,7.09,7.09,39200.0,6.2194,6.2194,6.2194,6.2194,39200.0
2011-03-10 11:30:00,7.09,7.09,7.08,7.09,44800.0,6.2194,6.2194,6.2107,6.2194,44800.0
2011-03-10 11:35:00,7.09,7.1,7.09,7.1,34400.0,6.2194,6.2282,6.2194,6.2282,34400.0
2011-03-10 11:40:00,7.1,7.1,7.09,7.09,232800.0,6.2282,6.2282,6.2194,6.2194,232800.0
2011-03-10 11:45:00,7.09,7.09,7.08,7.09,59200.0,6.2194,6.2194,6.2107,6.2194,59200.0
2011-03-10 11:50:00,7.09,7.1,7.09,7.1,29600.0,6.2194,6.2282,6.2194,6.2282,29600.0
2011-03-10 11:55:00,7.1,7.11,7.1,7.11,88800.0,6.2282,6.237,6.2282,6.237,88800.0
2011-03-10 12:00:00,7.1,7.11,7.1,7.1,116000.0,6.2282,6.237,6.2282,6.2282,116000.0
2011-03-10 12:05:00,7.1,7.11,7.09,7.09,108000.0,6.2282,6.237,6.2194,6.2194,108000.0
2011-03-10 12:10:00,7.1,7.1,7.1,7.1,28800.0,6.2282,6.2282,6.2282,6.2282,28800.0
2011-03-10 12:15:00,7.1,7.11,7.1,7.1,68000.0,6.2282,6.237,6.2282,6.2282,68000.0
2011-03-10 12:20:00,7.1,7.11,7.1,7.11,124000.0,6.2282,6.237,6.2282,6.237,124000.0
2011-03-10 12:25:00,7.11,7.12,7.09,7.1,65600.0,6.237,6.2457,6.2194,6.2282,65600.0
2011-03-10 12:30:00,7.1,7.1,7.09,7.1,60800.0,6.2282,6.2282,6.2194,6.2282,60800.0
2011-03-10 12:35:00,7.1,7.11,7.1,7.11,40000.0,6.2282,6.237,6.2282,6.237,40000.0
2011-03-10 12:40:00,7.11,7.11,7.1,7.1,81600.0,6.237,6.237,6.2282,6.2282,81600.0
2011-03-10 12:45:00,7.1,7.11,7.1,7.11,67200.0,6.2282,6.237,6.2282,6.237,67200.0
2011-03-10 12:50:00,7.11,7.13,7.11,7.13,78400.0,6.237,6.2545,6.237,6.2545,78400.0
2011-03-10 12:55:00,7.13,7.14,7.13,7.13,33600.0,6.2545,6.2633,6.2545,6.2545,33600.0
2011-03-10 13:00:00,7.13,7.13,7.11,7.12,110400.0,6.2545,6.2545,6.237,6.2457,110400.0
2011-03-10 13:05:00,7.12,7.12,7.11,7.12,72800.0,6.2457,6.2457,6.237,6.2457,72800.0
2011-03-10 13:10:00,7.12,7.14,7.12,7.13,25600.0,6.2457,6.2633,6.2457,6.2545,25600.0
2011-03-10 13:15:00,7.13,7.13,7.12,7.12,36000.0,6.2545,6.2545,6.2457,6.2457,36000.0
2011-03-10 13:20:00,7.12,7.13,7.11,7.11,80800.0,6.2457,6.2545,6.237,6.237,80800.0
2011-03-10 13:25:00,7.11,7.11,7.09,7.09,79200.0,6.237,6.237,6.2194,6.2194,79200.0
2011-03-10 13:30:00,7.09,7.09,7.06,7.06,88000.0,6.2194,6.2194,6.1931,6.1931,88000.0
2011-03-10 13:35:00,7.06,7.08,7.06,7.06,123200.0,6.1931,6.2107,6.1931,6.1931,123200.0
2011-03-10 13:40:00,7.06,7.08,7.06,7.07,52000.0,6.1931,6.2107,6.1931,6.2019,52000.0
2011-03-10 13:45:00,7.06,7.08,7.06,7.07,41600.0,6.1931,6.2107,6.1931,6.2019,41600.0
2011-03-10 13:50:00,7.08,7.09,7.07,7.08,54400.0,6.2107,6.2194,6.2019,6.2107,54400.0
2011-03-10 13:55:00,7.08,7.09,7.08,7.08,22400.0,6.2107,6.2194,6.2107,6.2107,22400.0
2011-03-10 14:00:00,7.08,7.09,7.08,7.09,71200.0,6.2107,6.2194,6.2107,6.2194,71200.0
2011-03-10 14:05:00,7.09,7.1,7.09,7.1,62400.0,6.2194,6.2282,6.2194,6.2282,62400.0
2011-03-10 14:10:00,7.1,7.1,7.09,7.09,78400.0,6.2282,6.2282,6.2194,6.2194,78400.0
2011-03-10 14:15:00,7.09,7.09,7.08,7.09,57600.0,6.2194,6.2194,6.2107,6.2194,57600.0
2011-03-10 14:20:00,7.09,7.1,7.09,7.09,48800.0,6.2194,6.2282,6.2194,6.2194,48800.0
2011-03-10 14:25:00,7.09,7.09,7.09,7.09,77600.0,6.2194,6.2194,6.2194,6.2194,77600.0
2011-03-10 14:30:00,7.09,7.09,7.08,7.08,280800.0,6.2194,6.2194,6.2107,6.2107,280800.0
2011-03-10 14:35:00,7.08,7.09,7.08,7.09,272800.0,6.2107,6.2194,6.2107,6.2194,272800.0
2011-03-10 14:40:00,7.09,7.09,7.08,7.08,215200.0,6.2194,6.2194,6.2107,6.2107,215200.0
2011-03-10 14:45:00,7.08,7.1,7.08,7.09,85600.0,6.2107,6.2282,6.2107,6.2194,85600.0
2011-03-10 14:50:00,7.09,7.1,7.09,7.1,97600.0,6.2194,6.2282,6.2194,6.2282,97600.0
2011-03-10 14:55:00,7.1,7.1,7.09,7.1,68800.0,6.2282,6.2282,6.2194,6.2282,68800.0
2011-03-10 15:00:00,7.1,7.1,7.09,7.09,224800.0,6.2282,6.2282,6.2194,6.2194,224800.0
2011-03-10 15:05:00,7.09,7.1,7.09,7.1,83200.0,6.2194,6.2282,6.2194,6.2282,83200.0
2011-03-10 15:10:00,7.1,7.1,7.09,7.09,184000.0,6.2282,6.2282,6.2194,6.2194,184000.0
2011-03-10 15:15:00,7.09,7.09,7.08,7.08,116800.0,6.2194,6.2194,6.2107,6.2107,116800.0
2011-03-10 15:20:00,7.08,7.09,7.08,7.09,177600.0,6.2107,6.2194,6.2107,6.2194,177600.0
2011-03-10 15:25:00,7.09,7.09,7.07,7.08,320800.0,6.2194,6.2194,6.2019,6.2107,320800.0
2011-03-10 15:30:00,7.07,7.07,7.06,7.06,249600.0,6.2019,6.2019,6.1931,6.1931,249600.0
2011-03-10 15:35:00,7.06,7.07,7.06,7.07,242400.0,6.1931,6.2019,6.1931,6.2019,242400.0
2011-03-10 15:40:00,7.07,7.09,7.07,7.08,236000.0,6.2019,6.2194,6.2019,6.2107,236000.0
2011-03-10 15:45:00,7.08,7.08,7.06,7.06,264800.0,6.2107,6.2107,6.1931,6.1931,264800.0
2011-03-10 15:50:00,7.06,7.07,7.06,7.06,203200.0,6.1931,6.2019,6.1931,6.1931,203200.0
2011-03-10 15:55:00,7.06,7.06,7.05,7.06,225600.0,6.1931,6.1931,6.1843,6.1931,225600.0
2011-03-11 09:30:00,6.99,7.04,6.99,6.99,289600.0,6.1317,6.1756,6.1317,6.1317,289600.0
2011-03-11 09:35:00,6.99,7.01,6.95,6.97,164800.0,6.1317,6.1493,6.0966,6.1142,164800.0
2011-03-11 09:40:00,6.97,7.02,6.97,7.01,258400.0,6.1142,6.158,6.1142,6.1493,258400.0
2011-03-11 09:45:00,7.02,7.02,6.97,6.97,160800.0,6.158,6.158,6.1142,6.1142,160800.0
2011-03-11 09:50:00,6.97,6.97,6.93,6.93,188000.0,6.1142,6.1142,6.0791,6.0791,188000.0
2011-03-11 09:55:00,6.93,6.93,6.9,6.92,313600.0,6.0791,6.0791,6.0528,6.0703,313600.0
2011-03-11 10:00:00,6.92,6.92,6.9,6.91,260800.0,6.0703,6.0703,6.0528,6.0615,260800.0
2011-03-11 10:05:00,6.91,6.92,6.89,6.89,261600.0,6.0615,6.0703,6.044,6.044,261600.0
2011-03-11 10:10:00,6.89,6.91,6.89,6.9,125600.0,6.044,6.0615,6.044,6.0528,125600.0
2011-03-11 10:15:00,6.9,6.94,6.9,6.93,157600.0,6.0528,6.0879,6.0528,6.0791,157600.0
2011-03-11 10:20:00,6.93,6.95,6.92,6.92,156000.0,6.0791,6.0966,6.0703,6.0703,156000.0
2011-03-11 10:25:00,6.92,6.93,6.9,6.9,141600.0,6.0703,6.0791,6.0528,6.0528,141600.0
2011-03-11 10:30:00,6.9,6.94,6.9,6.93,442400.0,6.0528,6.0879,6.0528,6.0791,442400.0
2011-03-11 10:35:00,6.93,6.95,6.93,6.95,271200.0,6.0791,6.0966,6.0791,6.0966,271200.0
2011-03-11 10:40:00,6.95,6.96,6.94,6.94,161600.0,6.0966,6.1054,6.0879,6.0879,161600.0
2011-03-11 10:45:00,6.94,6.96,6.94,6.95,132000.0,6.0879,6.1054,6.0879,6.0966,132000.0
2011-03-11 10:50:00,6.95,6.95,6.92,6.93,238400.0,6.0966,6.0966,6.0703,6.0791,238400.0
2011-03-11 10:55:00,6.93,6.93,6.92,6.93,172800.0,6.0791,6.0791,6.0703,6.0791,172800.0
2011-03-11 11:00:00,6.93,6.93,6.93,6.93,240800.0,6.0791,6.0791,6.0791,6.0791,240800.0
2011-03-11 11:05:00,6.93,6.93,6.93,6.93,213600.0,6.0791,6.0791,6.0791,6.0791,213600.0
2011-03-11 11:10:00,6.93,6.93,6.91,6.91,102400.0,6.0791,6.0791,6.0615,6.0615,102400.0
2011-03-11 11:15:00,6.91,6.92,6.91,6.92,51200.0,6.0615,6.0703,6.0615,6.0703,51200.0
2011-03-11 11:20:00,6.92,6.93,6.92,6.93,39200.0,6.0703,6.0791,6.0703,6.0791,39200.0
2011-03-11 11:25:00,6.93,6.93,6.92,6.92,41600.0,6.0791,6.0791,6.0703,6.0703,41600.0
2011-03-11 11:30:00,6.92,6.93,6.92,6.93,45600.0,6.0703,6.0791,6.0703,6.0791,45600.0
2011-03-11 11:35:00,6.92,6.94,6.92,6.93,55200.0,6.0703,6.0879,6.0703,6.0791,55200.0
2011-03-11 11:40:00,6.93,6.95,6.93,6.94,55200.0,6.0791,6.0966,6.0791,6.0879,55200.0
2011-03-11 11:45:00,6.95,6.98,6.94,6.97,131200.0,6.0966,6.1229,6.0879,6.1142,131200.0
2011-03-11 11:50:00,6.97,6.97,6.97,6.97,93600.0,6.1142,6.1142,6.1142,6.1142,93600.0
2011-03-11 11:55:00,6.97,6.97,6.97,6.97,134400.0,6.1142,6.1142,6.1142,6.1142,134400.0
2011-03-11 12:00:00,6.97,6.98,6.97,6.97,72000.0,6.1142,6.1229,6.1142,6.1142,72000.0
2011-03-11 12:05:00,6.97,6.98,6.97,6.98,62400.0,6.1142,6.1229,6.1142,6.1229,62400.0
2011-03-11 12:10:00,6.98,6.99,6.97,6.98,144800.0,6.1229,6.1317,6.1142,6.1229,144800.0
2011-03-11 12:15:00,6.97,6.99,6.97,6.99,96000.0,6.1142,6.1317,6.1142,6.1317,96000.0
2011-03-11 12:20:00,6.99,7.01,6.99,7.01,124000.0,6.1317,6.1493,6.1317,6.1493,124000.0
2011-03-11 12:25:00,7.01,7.02,7.01,7.02,122400.0,6.1493,6.158,6.1493,6.158,122400.0
2011-03-11 12:30:00,7.02,7.02,7.0,7.0,83200.0,6.158,6.158,6.1405,6.1405,83200.0
2011-03-11 12:35:00,7.0,7.0,6.99,6.99,59200.0,6.1405,6.1405,6.1317,6.1317,59200.0
2011-03-11 12:40:00,7.0,7.0,6.99,6.99,57600.0,6.1405,6.1405,6.1317,6.1317,57600.0
2011-03-11 12:45:00,6.99,6.99,6.98,6.99,85600.0,6.1317,6.1317,6.1229,6.1317,85600.0
2011-03-11 12:50:00,6.99,6.99,6.99,6.99,48800.0,6.1317,6.1317,6.1317,6.1317,48800.0
2011-03-11 12:55:00,6.99,7.0,6.99,6.99,56000.0,6.1317,6.1405,6.1317,6.1317,56000.0
2011-03-11 13:00:00,6.99,6.99,6.99,6.99,73600.0,6.1317,6.1317,6.1317,6.1317,73600.0
2011-03-11 13:05:00,6.99,6.99,6.99,6.99,32800.0,6.1317,6.1317,6.1317,6.1317,32800.0
2011-03-11 13:10:00,6.99,6.99,6.98,6.98,97600.0,6.1317,6.1317,6.1229,6.1229,97600.0
2011-03-11 13:15:00,6.98,6.98,6.97,6.98,108000.0,6.1229,6.1229,6.1142,6.1229,108000.0
2011-03-11 13:20:00,6.98,6.98,6.97,6.98,56800.0,6.1229,6.1229,6.1142,6.1229,56800.0
2011-03-11 13:25:00,6.98,6.98,6.98,6.98,47200.0,6.1229,6.1229,6.1229,6.1229,47200.0
2011-03-11 13:30:00,6.98,6.98,6.98,6.98,65600.0,6.1229,6.1229,6.1229,6.1229,65600.0
2011-03-11 13:35:00,6.98,6.98,6.98,6.98,63200.0,6.1229,6.1229,6.1229,6.1229,63200.0
2011-03-11 13:40:00,6.98,6.98,6.97,6.98,57600.0,6.1229,6.1229,6.1142,6.1229,57600.0
2011-03-11 13:45:00,6.98,6.98,6.98,6.98,39200.0,6.1229,6.1229,6.1229,6.1229,39200.0
2011-03-11 13:50:00,6.98,6.98,6.97,6.98,60000.0,6.1229,6.1229,6.1142,6.1229,60000.0
2011-03-11 13:55:00,6.98,6.98,6.97,6.98,76800.0,6.1229,6.1229,6.1142,6.1229,76800.0
2011-03-11 14:00:00,6.98,6.98,6.97,6.98,85600.0,6.1229,6.1229,6.1142,6.1229,85600.0
2011-03-11 14:05:00,6.98,6.99,6.98,6.98,56800.0,6.1229,6.1317,6.1229,6.1229,56800.0
2011-03-11 14:10:00,6.98,6.99,6.98,6.99,81600.0,6.1229,6.1317,6.1229,6.1317,81600.0
2011-03-11 14:15:00,6.99,7.0,6.99,7.0,59200.0,6.1317,6.1405,6.1317,6.1405,59200.0
2011-03-11 14:20:00,7.0,7.0,7.0,7.0,60000.0,6.1405,6.1405,6.1405,6.1405,60000.0
2011-03-11 14:25:00,7.0,7.0,7.0,7.0,100800.0,6.1405,6.1405,6.1405,6.1405,100800.0
2011-03-11 14:30:00,7.0,7.0,7.0,7.0,48800.0,6.1405,6.1405,6.1405,6.1405,48800.0
2011-03-11 14:35:00,7.0,7.0,7.0,7.0,72000.0,6.1405,6.1405,6.1405,6.1405,72000.0
2011-03-11 14:40:00,7.0,7.01,7.0,7.01,103200.0,6.1405,6.1493,6.1405,6.1493,103200.0
2011-03-11 14:45:00,7.01,7.01,7.01,7.01,92000.0,6.1493,6.1493,6.1493,6.1493,92000.0
2011-03-11 14:50:00,7.01,7.02,7.01,7.02,47200.0,6.1493,6.158,6.1493,6.158,47200.0
2011-03-11 14:55:00,7.02,7.02,7.01,7.02,46400.0,6.158,6.158,6.1493,6.158,46400.0
2011-03-11 15:00:00,7.02,7.03,7.02,7.03,69600.0,6.158,6.1668,6.158,6.1668,69600.0
2011-03-11 15:05:00,7.03,7.04,7.03,7.03,46400.0,6.1668,6.1756,6.1668,6.1668,46400.0
2011-03-11 15:10:00,7.03,7.04,7.03,7.04,161600.0,6.1668,6.1756,6.1668,6.1756,161600.0
2011-03-11 15:15:00,7.04,7.05,7.04,7.04,146400.0,6.1756,6.1843,6.1756,6.1756,146400.0
2011-03-11 15:20:00,7.04,7.06,7.04,7.06,124800.0,6.1756,6.1931,6.1756,6.1931,124800.0
2011-03-11 15:25:00,7.06,7.06,7.05,7.06,122400.0,6.1931,6.1931,6.1843,6.1931,122400.0
2011-03-11 15:30:00,7.06,7.06,7.03,7.03,396800.0,6.1931,6.1931,6.1668,6.1668,396800.0
2011-03-11 15:35:00,7.03,7.04,7.03,7.04,186400.0,6.1668,6.1756,6.1668,6.1756,186400.0
2011-03-11 15:40:00,7.04,7.05,7.03,7.05,190400.0,6.1756,6.1843,6.1668,6.1843,190400.0
2011-03-11 15:45:00,7.05,7.06,7.05,7.05,236000.0,6.1843,6.1931,6.1843,6.1843,236000.0
2011-03-11 15:50:00,7.05,7.05,7.05,7.05,165600.0,6.1843,6.1843,6.1843,6.1843,165600.0
2011-03-11 15:55:00,7.05,7.05,7.03,7.03,405600.0,6.1843,6.1843,6.1668,6.1668,405600.0
2011-03-14 09:30:00,7.0,7.0,6.96,7.0,166400.0,6.1421,6.1421,6.107,6.1421,166400.0
2011-03-14 09:35:00,7.01,7.03,7.0,7.01,39200.0,6.1509,6.1684,6.1421,6.1509,39200.0
2011-03-14 09:40:00,7.01,7.02,6.99,6.99,31200.0,6.1509,6.1597,6.1333,6.1333,31200.0
2011-03-14 09:45:00,6.99,7.02,6.97,7.01,62400.0,6.1333,6.1597,6.1158,6.1509,62400.0
2011-03-14 09:50:00,7.0,7.01,6.99,7.0,55200.0,6.1421,6.1509,6.1333,6.1421,55200.0
2011-03-14 09:55:00,7.0,7.02,7.0,7.01,50400.0,6.1421,6.1597,6.1421,6.1509,50400.0
2011-03-14 10:00:00,7.01,7.02,7.01,7.02,60800.0,6.1509,6.1597,6.1509,6.1597,60800.0
2011-03-14 10:05:00,7.02,7.02,6.99,6.99,92000.0,6.1597,6.1597,6.1333,6.1333,92000.0
2011-03-14 10:10:00,7.0,7.0,6.98,6.99,103200.0,6.1421,6.1421,6.1246,6.1333,103200.0
2011-03-14 10:15:00,6.99,7.0,6.97,6.97,63200.0,6.1333,6.1421,6.1158,6.1158,63200.0
2011-03-14 10:20:00,6.97,6.99,6.96,6.96,88000.0,6.1158,6.1333,6.107,6.107,88000.0
2011-03-14 10:25:00,6.96,7.01,6.96,7.0,215200.0,6.107,6.1509,6.107,6.1421,215200.0
2011-03-14 10:30:00,7.0,7.0,6.99,6.99,267200.0,6.1421,6.1421,6.1333,6.1333,267200.0
2011-03-14 10:35:00,6.99,7.0,6.97,6.98,152800.0,6.1333,6.1421,6.1158,6.1246,152800.0
2011-03-14 10:40:00,6.98,6.99,6.98,6.99,16000.0,6.1246,6.1333,6.1246,6.1333,16000.0
2011-03-14 10:45:00,6.99,7.01,6.99,7.0,40000.0,6.1333,6.1509,6.1333,6.1421,40000.0
2011-03-14 10:50:00,7.0,7.02,7.0,7.0,23200.0,6.1421,6.1597,6.1421,6.1421,23200.0
2011-03-14 10:55:00,7.0,7.0,6.98,6.98,66400.0,6.1421,6.1421,6.1246,6.1246,66400.0
2011-03-14 11:00:00,6.98,6.99,6.97,6.99,35200.0,6.1246,6.1333,6.1158,6.1333,35200.0
2011-03-14 11:05:00,7.0,7.0,6.99,6.99,64000.0,6.1421,6.1421,6.1333,6.1333,64000.0
2011-03-14 11:10:00,6.99,7.0,6.97,6.97,95200.0,6.1333,6.1421,6.1158,6.1158,95200.0
2011-03-14 11:15:00,6.97,6.97,6.95,6.96,100800.0,6.1158,6.1158,6.0982,6.107,100800.0
2011-03-14 11:20:00,6.96,6.98,6.96,6.98,72000.0,6.107,6.1246,6.107,6.1246,72000.0
2011-03-14 11:25:00,6.98,6.98,6.97,6.97,76000.0,6.1246,6.1246,6.1158,6.1158,76000.0
2011-03-14 11:30:00,6.96,6.97,6.95,6.97,77600.0,6.107,6.1158,6.0982,6.1158,77600.0
2011-03-14 11:35:00,6.97,6.98,6.97,6.98,48000.0,6.1158,6.1246,6.1158,6.1246,48000.0
2011-03-14 11:40:00,6.98,6.99,6.98,6.99,51200.0,6.1246,6.1333,6.1246,6.1333,51200.0
2011-03-14 11:45:00,6.99,7.0,6.99,6.99,72000.0,6.1333,6.1421,6.1333,6.1333,72000.0
2011-03-14 11:50:00,6.99,6.99,6.99,6.99,42400.0,6.1333,6.1333,6.1333,6.1333,42400.0
2011-03-14 11:55:00,6.99,7.0,6.99,6.99,55200.0,6.1333,6.1421,6.1333,6.1333,55200.0
2011-03-14 12:00:00,7.0,7.01,7.0,7.0,69600.0,6.1421,6.1509,6.1421,6.1421,69600.0
2011-03-14 12:05:00,7.0,7.0,7.0,7.0,22400.0,6.1421,6.1421,6.1421,6.1421,22400.0
2011-03-14 12:10:00,7.0,7.0,7.0,7.0,54400.0,6.1421,6.1421,6.1421,6.1421,54400.0
2011-03-14 12:15:00,7.0,7.0,6.99,7.0,84800.0,6.1421,6.1421,6.1333,6.1421,84800.0
2011-03-14 12:20:00,7.0,7.01,7.0,7.01,54400.0,6.1421,6.1509,6.1421,6.1509,54400.0
2011-03-14 12:25:00,7.01,7.01,7.0,7.0,43200.0,6.1509,6.1509,6.1421,6.1421,43200.0
2011-03-14 12:30:00,7.0,7.01,7.0,7.0,48800.0,6.1421,6.1509,6.1421,6.1421,48800.0
2011-03-14 12:35:00,7.0,7.0,6.99,7.0,72000.0,6.1421,6.1421,6.1333,6.1421,72000.0
2011-03-14 12:40:00,6.99,7.0,6.99,7.0,95200.0,6.1333,6.1421,6.1333,6.1421,95200.0
2011-03-14 12:45:00,7.01,7.01,7.0,7.0,53600.0,6.1509,6.1509,6.1421,6.1421,53600.0
2011-03-14 12:50:00,7.01,7.01,7.0,7.0,13600.0,6.1509,6.1509,6.1421,6.1421,13600.0
2011-03-14 12:55:00,7.0,7.01,7.0,7.01,60000.0,6.1421,6.1509,6.1421,6.1509,60000.0
2011-03-14 13:00:00,7.01,7.01,7.01,7.01,40000.0,6.1509,6.1509,6.1509,6.1509,40000.0
2011-03-14 13:05:00,7.01,7.03,7.01,7.03,50400.0,6.1509,6.1684,6.1509,6.1684,50400.0
2011-03-14 13:10:00,7.03,7.03,7.02,7.03,55200.0,6.1684,6.1684,6.1597,6.1684,55200.0
2011-03-14 13:15:00,7.03,7.03,7.03,7.03,80000.0,6.1684,6.1684,6.1684,6.1684,80000.0
2011-03-14 13:20:00,7.03,7.03,7.03,7.03,38400.0,6.1684,6.1684,6.1684,6.1684,38400.0
2011-03-14 13:25:00,7.03,7.04,7.03,7.03,34400.0,6.1684,6.1772,6.1684,6.1684,34400.0
2011-03-14 13:30:00,7.03,7.03,7.03,7.03,49600.0,6.1684,6.1684,6.1684,6.1684,49600.0
2011-03-14 13:35:00,7.03,7.03,7.02,7.02,55200.0,6.1684,6.1684,6.1597,6.1597,55200.0
2011-03-14 13:40:00,7.02,7.04,7.02,7.04,68800.0,6.1597,6.1772,6.1597,6.1772,68800.0
2011-03-14 13:45:00,7.04,7.04,7.03,7.03,34400.0,6.1772,6.1772,6.1684,6.1684,34400.0
2011-03-14 13:50:00,7.03,7.04,7.03,7.04,53600.0,6.1684,6.1772,6.1684,6.1772,53600.0
2011-03-14 13:55:00,7.04,7.04,7.03,7.03,47200.0,6.1772,6.1772,6.1684,6.1684,47200.0
2011-03-14 14:00:00,7.03,7.03,7.03,7.03,51200.0,6.1684,6.1684,6.1684,6.1684,51200.0
2011-03-14 14:05:00,7.03,7.05,7.03,7.05,72800.0,6.1684,6.186,6.1684,6.186,72800.0
2011-03-14 14:10:00,7.05,7.05,7.04,7.04,52800.0,6.186,6.186,6.1772,6.1772,52800.0
2011-03-14 14:15:00,7.04,7.04,7.03,7.03,34400.0,6.1772,6.1772,6.1684,6.1684,34400.0
2011-03-14 14:20:00,7.03,7.05,7.03,7.05,55200.0,6.1684,6.186,6.1684,6.186,55200.0
2011-03-14 14:25:00,7.05,7.05,7.04,7.05,84800.0,6.186,6.186,6.1772,6.186,84800.0
2011-03-14 14:30:00,7.05,7.05,7.03,7.03,87200.0,6.186,6.186,6.1684,6.1684,87200.0
2011-03-14 14:35:00,7.03,7.04,7.03,7.03,104800.0,6.1684,6.1772,6.1684,6.1684,104800.0
2011-03-14 14:40:00,7.03,7.03,7.03,7.03,92800.0,6.1684,6.1684,6.1684,6.1684,92800.0
2011-03-14 14:45:00,7.02,7.03,7.02,7.03,63200.0,6.1597,6.1684,6.1597,6.1684,63200.0
2011-03-14 14:50:00,7.03,7.03,7.02,7.03,116800.0,6.1684,6.1684,6.1597,6.1684,116800.0
2011-03-14 14:55:00,7.03,7.03,7.03,7.03,82400.0,6.1684,6.1684,6.1684,6.1684,82400.0
2011-03-14 15:00:00,7.03,7.04,7.03,7.03,115200.0,6.1684,6.1772,6.1684,6.1684,115200.0
2011-03-14 15:05:00,7.03,7.05,7.03,7.04,113600.0,6.1684,6.186,6.1684,6.1772,113600.0
2011-03-14 15:10:00,7.04,7.05,7.04,7.05,74400.0,6.1772,6.186,6.1772,6.186,74400.0
2011-03-14 15:15:00,7.05,7.05,7.04,7.04,58400.0,6.186,6.186,6.1772,6.1772,58400.0
2011-03-14 15:20:00,7.04,7.04,7.03,7.04,184000.0,6.1772,6.1772,6.1684,6.1772,184000.0
2011-03-14 15:25:00,7.04,7.04,7.03,7.04,113600.0,6.1772,6.1772,6.1684,6.1772,113600.0
2011-03-14 15:30:00,7.04,7.04,7.03,7.03,95200.0,6.1772,6.1772,6.1684,6.1684,95200.0
2011-03-14 15:35:00,7.04,7.04,7.03,7.04,98400.0,6.1772,6.1772,6.1684,6.1772,98400.0
2011-03-14 15:40:00,7.04,7.06,7.04,7.05,101600.0,6.1772,6.1948,6.1772,6.186,101600.0
2011-03-14 15:45:00,7.05,7.06,7.04,7.04,137600.0,6.186,6.1948,6.1772,6.1772,137600.0
2011-03-14 15:50:00,7.04,7.05,7.04,7.04,164000.0,6.1772,6.186,6.1772,6.1772,164000.0
2011-03-14 15:55:00,7.04,7.05,7.04,7.04,356000.0,6.1772,6.186,6.1772,6.1772,356000.0
2011-03-15 09:30:00,6.84,6.84,6.79,6.82,21600.0,6.0017,6.0017,5.9579,5.9842,21600.0
2011-03-15 09:35:00,6.83,6.84,6.79,6.84,294400.0,5.993,6.0017,5.9579,6.0017,294400.0
2011-03-15 09:40:00,6.84,6.87,6.84,6.87,281600.0,6.0017,6.0281,6.0017,6.0281,281600.0
2011-03-15 09:45:00,6.86,6.87,6.85,6.87,56800.0,6.0193,6.0281,6.0105,6.0281,56800.0
2011-03-15 09:50:00,6.88,6.89,6.86,6.86,115200.0,6.0368,6.0456,6.0193,6.0193,115200.0
2011-03-15 09:55:00,6.86,6.86,6.83,6.84,277600.0,6.0193,6.0193,5.993,6.0017,277600.0
2011-03-15 10:00:00,6.84,6.89,6.84,6.89,239200.0,6.0017,6.0456,6.0017,6.0456,239200.0
2011-03-15 10:05:00,6.89,6.89,6.87,6.89,198400.0,6.0456,6.0456,6.0281,6.0456,198400.0
2011-03-15 10:10:00,6.89,6.9,6.88,6.89,108000.0,6.0456,6.0544,6.0368,6.0456,108000.0
2011-03-15 10:15:00,6.89,6.9,6.88,6.89,92800.0,6.0456,6.0544,6.0368,6.0456,92800.0
2011-03-15 10:20:00,6.89,6.93,6.89,6.93,174400.0,6.0456,6.0807,6.0456,6.0807,174400.0
2011-03-15 10:25:00,6.93,6.93,6.92,6.93,52800.0,6.0807,6.0807,6.0719,6.0807,52800.0
2011-03-15 10:30:00,6.93,6.94,6.93,6.93,121600.0,6.0807,6.0895,6.0807,6.0807,121600.0
2011-03-15 10:35:00,6.92,6.92,6.91,6.92,252800.0,6.0719,6.0719,6.0631,6.0719,252800.0
2011-03-15 10:40:00,6.92,6.93,6.91,6.93,80000.0,6.0719,6.0807,6.0631,6.0807,80000.0
2011-03-15 10:45:00,6.93,6.95,6.93,6.94,125600.0,6.0807,6.0982,6.0807,6.0895,125600.0
2011-03-15 10:50:00,6.94,6.97,6.94,6.96,134400.0,6.0895,6.1158,6.0895,6.107,134400.0
2011-03-15 10:55:00,6.96,6.96,6.94,6.95,70400.0,6.107,6.107,6.0895,6.0982,70400.0
2011-03-15 11:00:00,6.94,6.94,6.93,6.94,98400.0,6.0895,6.0895,6.0807,6.0895,98400.0
2011-03-15 11:05:00,6.94,6.95,6.93,6.94,89600.0,6.0895,6.0982,6.0807,6.0895,89600.0
2011-03-15 11:10:00,6.94,6.95,6.93,6.94,84800.0,6.0895,6.0982,6.0807,6.0895,84800.0
2011-03-15 11:15:00,6.94,6.95,6.93,6.95,90400.0,6.0895,6.0982,6.0807,6.0982,90400.0
2011-03-15 11:20:00,6.94,6.95,6.93,6.94,140000.0,6.0895,6.0982,6.0807,6.0895,140000.0
2011-03-15 11:25:00,6.94,6.95,6.93,6.95,60000.0,6.0895,6.0982,6.0807,6.0982,60000.0
2011-03-15 11:30:00,6.94,6.94,6.93,6.94,75200.0,6.0895,6.0895,6.0807,6.0895,75200.0
2011-03-15 11:35:00,6.94,6.95,6.94,6.95,124000.0,6.0895,6.0982,6.0895,6.0982,124000.0
2011-03-15 11:40:00,6.95,6.95,6.94,6.95,56800.0,6.0982,6.0982,6.0895,6.0982,56800.0
2011-03-15 11:45:00,6.95,6.95,6.94,6.94,41600.0,6.0982,6.0982,6.0895,6.0895,41600.0
2011-03-15 11:50:00,6.94,6.95,6.94,6.94,75200.0,6.0895,6.0982,6.0895,6.0895,75200.0
2011-03-15 11:55:00,6.94,6.95,6.94,6.95,32000.0,6.0895,6.0982,6.0895,6.0982,32000.0
2011-03-15 12:00:00,6.95,6.96,6.94,6.96,68000.0,6.0982,6.107,6.0895,6.107,68000.0
2011-03-15 12:05:00,6.96,6.97,6.96,6.97,49600.0,6.107,6.1158,6.107,6.1158,49600.0
2011-03-15 12:10:00,6.98,6.98,6.97,6.97,58400.0,6.1246,6.1246,6.1158,6.1158,58400.0
2011-03-15 12:15:00,6.97,6.97,6.95,6.96,44800.0,6.1158,6.1158,6.0982,6.107,44800.0
2011-03-15 12:20:00,6.96,6.96,6.96,6.96,48800.0,6.107,6.107,6.107,6.107,48800.0
2011-03-15 12:25:00,6.96,6.98,6.96,6.98,63200.0,6.107,6.1246,6.107,6.1246,63200.0
2011-03-15 12:30:00,6.97,6.97,6.94,6.94,68800.0,6.1158,6.1158,6.0895,6.0895,68800.0
2011-03-15 12:35:00,6.94,6.95,6.94,6.94,106400.0,6.0895,6.0982,6.0895,6.0895,106400.0
2011-03-15 12:40:00,6.94,6.94,6.94,6.94,108000.0,6.0895,6.0895,6.0895,6.0895,108000.0
2011-03-15 12:45:00,6.94,6.94,6.94,6.94,208000.0,6.0895,6.0895,6.0895,6.0895,208000.0
2011-03-15 12:50:00,6.94,6.95,6.94,6.94,63200.0,6.0895,6.0982,6.0895,6.0895,63200.0
2011-03-15 12:55:00,6.94,6.95,6.94,6.94,92000.0,6.0895,6.0982,6.0895,6.0895,92000.0
2011-03-15 13:00:00,6.94,6.94,6.94,6.94,90400.0,6.0895,6.0895,6.0895,6.0895,90400.0
2011-03-15 13:05:00,6.94,6.94,6.94,6.94,71200.0,6.0895,6.0895,6.0895,6.0895,71200.0
2011-03-15 13:10:00,6.94,6.95,6.94,6.94,78400.0,6.0895,6.0982,6.0895,6.0895,78400.0
2011-03-15 13:15:00,6.94,6.94,6.94,6.94,82400.0,6.0895,6.0895,6.0895,6.0895,82400.0
2011-03-15 13:20:00,6.94,6.95,6.94,6.94,24800.0,6.0895,6.0982,6.0895,6.0895,24800.0
2011-03-15 13:25:00,6.94,6.94,6.94,6.94,16000.0,6.0895,6.0895,6.0895,6.0895,16000.0
2011-03-15 13:30:00,6.94,6.95,6.94,6.94,33600.0,6.0895,6.0982,6.0895,6.0895,33600.0
2011-03-15 13:35:00,6.94,6.94,6.94,6.94,28000.0,6.0895,6.0895,6.0895,6.0895,28000.0
2011-03-15 13:40:00,6.94,6.95,6.94,6.94,106400.0,6.0895,6.0982,6.0895,6.0895,106400.0
2011-03-15 13:45:00,6.94,6.95,6.94,6.94,148000.0,6.0895,6.0982,6.0895,6.0895,148000.0
2011-03-15 13:50:00,6.95,6.96,6.95,6.95,23200.0,6.0982,6.107,6.0982,6.0982,23200.0
2011-03-15 13:55:00,6.95,6.95,6.95,6.95,15200.0,6.0982,6.0982,6.0982,6.0982,15200.0
2011-03-15 14:00:00,6.95,6.95,6.94,6.94,25600.0,6.0982,6.0982,6.0895,6.0895,25600.0
2011-03-15 14:05:00,6.94,6.95,6.94,6.95,21600.0,6.0895,6.0982,6.0895,6.0982,21600.0
2011-03-15 14:10:00,6.94,6.95,6.94,6.95,25600.0,6.0895,6.0982,6.0895,6.0982,25600.0
2011-03-15 14:15:00,6.95,6.96,6.94,6.94,142400.0,6.0982,6.107,6.0895,6.0895,142400.0
2011-03-15 14:20:00,6.94,6.97,6.93,6.97,64800.0,6.0895,6.1158,6.0807,6.1158,64800.0
2011-03-15 14:25:00,6.97,6.98,6.96,6.98,58400.0,6.1158,6.1246,6.107,6.1246,58400.0
2011-03-15 14:30:00,6.98,6.99,6.97,6.97,68800.0,6.1246,6.1333,6.1158,6.1158,68800.0
2011-03-15 14:35:00,6.97,6.98,6.97,6.97,36800.0,6.1158,6.1246,6.1158,6.1158,36800.0
2011-03-15 14:40:00,6.97,6.99,6.97,6.99,81600.0,6.1158,6.1333,6.1158,6.1333,81600.0
2011-03-15 14:45:00,6.99,7.0,6.99,6.99,52000.0,6.1333,6.1421,6.1333,6.1333,52000.0
2011-03-15 14:50:00,6.99,6.99,6.98,6.98,97600.0,6.1333,6.1333,6.1246,6.1246,97600.0
2011-03-15 14:55:00,6.98,6.99,6.98,6.98,88800.0,6.1246,6.1333,6.1246,6.1246,88800.0
2011-03-15 15:00:00,6.98,6.99,6.98,6.99,85600.0,6.1246,6.1333,6.1246,6.1333,85600.0
2011-03-15 15:05:00,6.99,7.0,6.99,7.0,96000.0,6.1333,6.1421,6.1333,6.1421,96000.0
2011-03-15 15:10:00,7.0,7.0,6.99,6.99,57600.0,6.1421,6.1421,6.1333,6.1333,57600.0
2011-03-15 15:15:00,6.99,7.0,6.99,7.0,142400.0,6.1333,6.1421,6.1333,6.1421,142400.0
2011-03-15 15:20:00,7.0,7.02,7.0,7.01,122400.0,6.1421,6.1597,6.1421,6.1509,122400.0
2011-03-15 15:25:00,7.01,7.02,7.0,7.0,64000.0,6.1509,6.1597,6.1421,6.1421,64000.0
2011-03-15 15:30:00,7.0,7.01,6.99,7.0,110400.0,6.1421,6.1509,6.1333,6.1421,110400.0
2011-03-15 15:35:00,7.0,7.0,6.99,7.0,89600.0,6.1421,6.1421,6.1333,6.1421,89600.0
2011-03-15 15:40:00,7.01,7.03,7.0,7.02,117600.0,6.1509,6.1684,6.1421,6.1597,117600.0
2011-03-15 15:45:00,7.02,7.02,6.99,7.0,221600.0,6.1597,6.1597,6.1333,6.1421,221600.0
2011-03-15 15:50:00,7.0,7.0,6.99,7.0,231200.0,6.1421,6.1421,6.1333,6.1421,231200.0
2011-03-15 15:55:00,6.99,7.0,6.97,6.97,470400.0,6.1333,6.1421,6.1158,6.1158,470400.0
2011-03-16 09:30:00,6.94,6.96,6.93,6.96,142400.0,6.0895,6.107,6.0807,6.107,142400.0
2011-03-16 09:35:00,6.96,6.99,6.96,6.96,86400.0,6.107,6.1333,6.107,6.107,86400.0
2011-03-16 09:40:00,6.95,6.97,6.92,6.96,216000.0,6.0982,6.1158,6.0719,6.107,216000.0
2011-03-16 09:45:00,6.96,6.97,6.93,6.94,65600.0,6.107,6.1158,6.0807,6.0895,65600.0
2011-03-16 09:50:00,6.95,6.97,6.94,6.96,64800.0,6.0982,6.1158,6.0895,6.107,64800.0
2011-03-16 09:55:00,6.96,6.96,6.95,6.95,41600.0,6.107,6.107,6.0982,6.0982,41600.0
2011-03-16 10:00:00,6.96,6.98,6.96,6.97,67200.0,6.107,6.1246,6.107,6.1158,67200.0
2011-03-16 10:05:00,6.97,6.99,6.97,6.97,89600.0,6.1158,6.1333,6.1158,6.1158,89600.0
2011-03-16 10:10:00,6.97,6.98,6.95,6.96,71200.0,6.1158,6.1246,6.0982,6.107,71200.0
2011-03-16 10:15:00,6.96,6.97,6.94,6.96,104000.0,6.107,6.1158,6.0895,6.107,104000.0
2011-03-16 10:20:00,6.97,6.97,6.94,6.95,171200.0,6.1158,6.1158,6.0895,6.0982,171200.0
2011-03-16 10:25:00,6.95,6.96,6.94,6.96,56000.0,6.0982,6.107,6.0895,6.107,56000.0
2011-03-16 10:30:00,6.96,6.97,6.94,6.94,105600.0,6.107,6.1158,6.0895,6.0895,105600.0
2011-03-16 10:35:00,6.95,6.96,6.94,6.96,144800.0,6.0982,6.107,6.0895,6.107,144800.0
2011-03-16 10:40:00,6.96,6.98,6.96,6.96,46400.0,6.107,6.1246,6.107,6.107,46400.0
2011-03-16 10:45:00,6.95,6.97,6.95,6.97,38400.0,6.0982,6.1158,6.0982,6.1158,38400.0
2011-03-16 10:50:00,6.97,6.97,6.96,6.96,32000.0,6.1158,6.1158,6.107,6.107,32000.0
2011-03-16 10:55:00,6.96,6.96,6.93,6.93,255200.0,6.107,6.107,6.0807,6.0807,255200.0
2011-03-16 11:00:00,6.93,6.93,6.86,6.89,348800.0,6.0807,6.0807,6.0193,6.0456,348800.0
2011-03-16 11:05:00,6.89,6.94,6.85,6.94,364800.0,6.0456,6.0895,6.0105,6.0895,364800.0
2011-03-16 11:10:00,6.94,6.95,6.92,6.94,152800.0,6.0895,6.0982,6.0719,6.0895,152800.0
2011-03-16 11:15:00,6.93,6.94,6.92,6.93,195200.0,6.0807,6.0895,6.0719,6.0807,195200.0
2011-03-16 11:20:00,6.92,6.94,6.92,6.92,65600.0,6.0719,6.0895,6.0719,6.0719,65600.0
2011-03-16 11:25:00,6.93,6.93,6.91,6.92,98400.0,6.0807,6.0807,6.0631,6.0719,98400.0
2011-03-16 11:30:00,6.92,6.93,6.91,6.93,64800.0,6.0719,6.0807,6.0631,6.0807,64800.0
2011-03-16 11:35:00,6.93,6.93,6.91,6.91,60800.0,6.0807,6.0807,6.0631,6.0631,60800.0
2011-03-16 11:40:00,6.91,6.92,6.9,6.91,161600.0,6.0631,6.0719,6.0544,6.0631,161600.0
2011-03-16 11:45:00,6.91,6.91,6.89,6.9,264000.0,6.0631,6.0631,6.0456,6.0544,264000.0
2011-03-16 11:50:00,6.9,6.9,6.87,6.89,66400.0,6.0544,6.0544,6.0281,6.0456,66400.0
2011-03-16 11:55:00,6.88,6.9,6.88,6.89,57600.0,6.0368,6.0544,6.0368,6.0456,57600.0
2011-03-16 12:00:00,6.89,6.89,6.85,6.86,113600.0,6.0456,6.0456,6.0105,6.0193,113600.0
2011-03-16 12:05:00,6.86,6.86,6.85,6.86,294400.0,6.0193,6.0193,6.0105,6.0193,294400.0
2011-03-16 12:10:00,6.86,6.88,6.84,6.85,209600.0,6.0193,6.0368,6.0017,6.0105,209600.0
2011-03-16 12:15:00,6.86,6.87,6.84,6.85,108000.0,6.0193,6.0281,6.0017,6.0105,108000.0
2011-03-16 12:20:00,6.85,6.88,6.85,6.88,69600.0,6.0105,6.0368,6.0105,6.0368,69600.0
2011-03-16 12:25:00,6.88,6.9,6.88,6.89,40800.0,6.0368,6.0544,6.0368,6.0456,40800.0
2011-03-16 12:30:00,6.9,6.9,6.87,6.88,144000.0,6.0544,6.0544,6.0281,6.0368,144000.0
2011-03-16 12:35:00,6.89,6.89,6.86,6.87,83200.0,6.0456,6.0456,6.0193,6.0281,83200.0
2011-03-16 12:40:00,6.87,6.89,6.87,6.87,69600.0,6.0281,6.0456,6.0281,6.0281,69600.0
2011-03-16 12:45:00,6.87,6.9,6.87,6.89,117600.0,6.0281,6.0544,6.0281,6.0456,117600.0
2011-03-16 12:50:00,6.89,6.89,6.87,6.88,52000.0,6.0456,6.0456,6.0281,6.0368,52000.0
2011-03-16 12:55:00,6.88,6.89,6.87,6.89,34400.0,6.0368,6.0456,6.0281,6.0456,34400.0
2011-03-16 13:00:00,6.89,6.9,6.89,6.89,40800.0,6.0456,6.0544,6.0456,6.0456,40800.0
2011-03-16 13:05:00,6.89,6.89,6.87,6.88,64000.0,6.0456,6.0456,6.0281,6.0368,64000.0
2011-03-16 13:10:00,6.88,6.88,6.86,6.87,89600.0,6.0368,6.0368,6.0193,6.0281,89600.0
2011-03-16 13:15:00,6.87,6.88,6.87,6.88,26400.0,6.0281,6.0368,6.0281,6.0368,26400.0
2011-03-16 13:20:00,6.88,6.88,6.86,6.86,79200.0,6.0368,6.0368,6.0193,6.0193,79200.0
2011-03-16 13:25:00,6.86,6.87,6.86,6.87,88000.0,6.0193,6.0281,6.0193,6.0281,88000.0
2011-03-16 13:30:00,6.87,6.87,6.86,6.86,144800.0,6.0281,6.0281,6.0193,6.0193,144800.0
2011-03-16 13:35:00,6.86,6.87,6.85,6.86,139200.0,6.0193,6.0281,6.0105,6.0193,139200.0
2011-03-16 13:40:00,6.85,6.86,6.84,6.86,140800.0,6.0105,6.0193,6.0017,6.0193,140800.0
2011-03-16 13:45:00,6.85,6.86,6.85,6.86,74400.0,6.0105,6.0193,6.0105,6.0193,74400.0
2011-03-16 13:50:00,6.86,6.87,6.86,6.86,69600.0,6.0193,6.0281,6.0193,6.0193,69600.0
2011-03-16 13:55:00,6.86,6.86,6.86,6.86,84800.0,6.0193,6.0193,6.0193,6.0193,84800.0
2011-03-16 14:00:00,6.86,6.86,6.84,6.85,198400.0,6.0193,6.0193,6.0017,6.0105,198400.0
2011-03-16 14:05:00,6.85,6.85,6.82,6.83,112800.0,6.0105,6.0105,5.9842,5.993,112800.0
2011-03-16 14:10:00,6.83,6.83,6.78,6.81,212800.0,5.993,5.993,5.9491,5.9754,212800.0
2011-03-16 14:15:00,6.81,6.81,6.77,6.77,176800.0,5.9754,5.9754,5.9403,5.9403,176800.0
2011-03-16 14:20:00,6.77,6.81,6.77,6.81,300000.0,5.9403,5.9754,5.9403,5.9754,300000.0
2011-03-16 14:25:00,6.81,6.82,6.8,6.81,288800.0,5.9754,5.9842,5.9666,5.9754,288800.0
2011-03-16 14:30:00,6.81,6.82,6.8,6.81,199200.0,5.9754,5.9842,5.9666,5.9754,199200.0
2011-03-16 14:35:00,6.81,6.84,6.81,6.84,248800.0,5.9754,6.0017,5.9754,6.0017,248800.0
2011-03-16 14:40:00,6.85,6.88,6.84,6.85,240800.0,6.0105,6.0368,6.0017,6.0105,240800.0
2011-03-16 14:45:00,6.85,6.86,6.84,6.85,255200.0,6.0105,6.0193,6.0017,6.0105,255200.0
2011-03-16 14:50:00,6.85,6.86,6.85,6.86,203200.0,6.0105,6.0193,6.0105,6.0193,203200.0
2011-03-16 14:55:00,6.86,6.88,6.86,6.87,68800.0,6.0193,6.0368,6.0193,6.0281,68800.0
2011-03-16 15:00:00,6.87,6.88,6.86,6.87,117600.0,6.0281,6.0368,6.0193,6.0281,117600.0
2011-03-16 15:05:00,6.87,6.87,6.86,6.87,127200.0,6.0281,6.0281,6.0193,6.0281,127200.0
2011-03-16 15:10:00,6.87,6.88,6.86,6.86,95200.0,6.0281,6.0368,6.0193,6.0193,95200.0
2011-03-16 15:15:00,6.86,6.88,6.86,6.87,116800.0,6.0193,6.0368,6.0193,6.0281,116800.0
2011-03-16 15:20:00,6.87,6.89,6.86,6.87,136000.0,6.0281,6.0456,6.0193,6.0281,136000.0
2011-03-16 15:25:00,6.86,6.88,6.83,6.85,237600.0,6.0193,6.0368,5.993,6.0105,237600.0
2011-03-16 15:30:00,6.85,6.85,6.83,6.84,197600.0,6.0105,6.0105,5.993,6.0017,197600.0
2011-03-16 15:35:00,6.84,6.85,6.83,6.84,138400.0,6.0017,6.0105,5.993,6.0017,138400.0
2011-03-16 15:40:00,6.83,6.85,6.83,6.85,350400.0,5.993,6.0105,5.993,6.0105,350400.0
2011-03-16 15:45:00,6.84,6.84,6.82,6.83,232800.0,6.0017,6.0017,5.9842,5.993,232800.0
2011-03-16 15:50:00,6.83,6.83,6.81,6.81,352000.0,5.993,5.993,5.9754,5.9754,352000.0
2011-03-16 15:55:00,6.82,6.82,6.81,6.81,391200.0,5.9842,5.9842,5.9754,5.9754,391200.0
2011-03-17 09:30:00,6.93,6.94,6.91,6.93,137600.0,6.0807,6.0895,6.0631,6.0807,137600.0
2011-03-17 09:35:00,6.93,6.94,6.92,6.93,134400.0,6.0807,6.0895,6.0719,6.0807,134400.0
2011-03-17 09:40:00,6.93,6.94,6.88,6.88,106400.0,6.0807,6.0895,6.0368,6.0368,106400.0
2011-03-17 09:45:00,6.87,6.88,6.86,6.88,102400.0,6.0281,6.0368,6.0193,6.0368,102400.0
2011-03-17 09:50:00,6.88,6.91,6.85,6.85,257600.0,6.0368,6.0631,6.0105,6.0105,257600.0
2011-03-17 09:55:00,6.86,6.88,6.84,6.85,113600.0,6.0193,6.0368,6.0017,6.0105,113600.0
2011-03-17 10:00:00,6.86,6.87,6.84,6.86,321600.0,6.0193,6.0281,6.0017,6.0193,321600.0
2011-03-17 10:05:00,6.86,6.87,6.85,6.86,82400.0,6.0193,6.0281,6.0105,6.0193,82400.0
2011-03-17 10:10:00,6.86,6.86,6.85,6.85,68800.0,6.0193,6.0193,6.0105,6.0105,68800.0
2011-03-17 10:15:00,6.85,6.89,6.85,6.88,132800.0,6.0105,6.0456,6.0105,6.0368,132800.0
2011-03-17 10:20:00,6.88,6.89,6.86,6.87,181600.0,6.0368,6.0456,6.0193,6.0281,181600.0
2011-03-17 10:25:00,6.87,6.89,6.87,6.88,190400.0,6.0281,6.0456,6.0281,6.0368,190400.0
2011-03-17 10:30:00,6.88,6.89,6.87,6.89,118400.0,6.0368,6.0456,6.0281,6.0456,118400.0
2011-03-17 10:35:00,6.89,6.89,6.88,6.88,136800.0,6.0456,6.0456,6.0368,6.0368,136800.0
2011-03-17 10:40:00,6.88,6.88,6.86,6.87,85600.0,6.0368,6.0368,6.0193,6.0281,85600.0
2011-03-17 10:45:00,6.86,6.88,6.86,6.87,122400.0,6.0193,6.0368,6.0193,6.0281,122400.0
2011-03-17 10:50:00,6.87,6.87,6.85,6.87,147200.0,6.0281,6.0281,6.0105,6.0281,147200.0
2011-03-17 10:55:00,6.87,6.87,6.85,6.86,88000.0,6.0281,6.0281,6.0105,6.0193,88000.0
2011-03-17 11:00:00,6.86,6.88,6.86,6.88,116800.0,6.0193,6.0368,6.0193,6.0368,116800.0
2011-03-17 11:05:00,6.88,6.89,6.88,6.89,104000.0,6.0368,6.0456,6.0368,6.0456,104000.0
2011-03-17 11:10:00,6.89,6.89,6.86,6.86,76000.0,6.0456,6.0456,6.0193,6.0193,76000.0
2011-03-17 11:15:00,6.86,6.87,6.86,6.86,56800.0,6.0193,6.0281,6.0193,6.0193,56800.0
2011-03-17 11:20:00,6.86,6.87,6.84,6.85,78400.0,6.0193,6.0281,6.0017,6.0105,78400.0
2011-03-17 11:25:00,6.85,6.87,6.84,6.86,93600.0,6.0105,6.0281,6.0017,6.0193,93600.0
2011-03-17 11:30:00,6.87,6.88,6.87,6.88,64000.0,6.0281,6.0368,6.0281,6.0368,64000.0
2011-03-17 11:35:00,6.89,6.9,6.89,6.9,72000.0,6.0456,6.0544,6.0456,6.0544,72000.0
2011-03-17 11:40:00,6.9,6.9,6.89,6.89,64000.0,6.0544,6.0544,6.0456,6.0456,64000.0
2011-03-17 11:45:00,6.89,6.89,6.87,6.88,95200.0,6.0456,6.0456,6.0281,6.0368,95200.0
2011-03-17 11:50:00,6.88,6.89,6.87,6.89,100800.0,6.0368,6.0456,6.0281,6.0456,100800.0
2011-03-17 11:55:00,6.89,6.9,6.88,6.89,150400.0,6.0456,6.0544,6.0368,6.0456,150400.0
2011-03-17 12:00:00,6.89,6.89,6.88,6.89,115200.0,6.0456,6.0456,6.0368,6.0456,115200.0
2011-03-17 12:05:00,6.89,6.9,6.89,6.9,72000.0,6.0456,6.0544,6.0456,6.0544,72000.0
2011-03-17 12:10:00,6.9,6.91,6.9,6.91,80800.0,6.0544,6.0631,6.0544,6.0631,80800.0
2011-03-17 12:15:00,6.91,6.91,6.9,6.9,56000.0,6.0631,6.0631,6.0544,6.0544,56000.0
2011-03-17 12:20:00,6.9,6.91,6.9,6.9,45600.0,6.0544,6.0631,6.0544,6.0544,45600.0
2011-03-17 12:25:00,6.9,6.91,6.9,6.91,31200.0,6.0544,6.0631,6.0544,6.0631,31200.0
2011-03-17 12:30:00,6.91,6.91,6.9,6.9,64800.0,6.0631,6.0631,6.0544,6.0544,64800.0
2011-03-17 12:35:00,6.9,6.9,6.9,6.9,33600.0,6.0544,6.0544,6.0544,6.0544,33600.0
2011-03-17 12:40:00,6.9,6.91,6.9,6.9,78400.0,6.0544,6.0631,6.0544,6.0544,78400.0
2011-03-17 12:45:00,6.9,6.9,6.89,6.89,96000.0,6.0544,6.0544,6.0456,6.0456,96000.0
2011-03-17 12:50:00,6.89,6.9,6.89,6.89,54400.0,6.0456,6.0544,6.0456,6.0456,54400.0
2011-03-17 12:55:00,6.89,6.9,6.89,6.89,27200.0,6.0456,6.0544,6.0456,6.0456,27200.0
2011-03-17 13:00:00,6.89,6.89,6.89,6.89,62400.0,6.0456,6.0456,6.0456,6.0456,62400.0
2011-03-17 13:05:00,6.89,6.9,6.89,6.89,33600.0,6.0456,6.0544,6.0456,6.0456,33600.0
2011-03-17 13:10:00,6.9,6.9,6.89,6.89,100000.0,6.0544,6.0544,6.0456,6.0456,100000.0
2011-03-17 13:15:00,6.89,6.9,6.87,6.88,96800.0,6.0456,6.0544,6.0281,6.0368,96800.0
2011-03-17 13:20:00,6.87,6.87,6.86,6.86,88800.0,6.0281,6.0281,6.0193,6.0193,88800.0
2011-03-17 13:25:00,6.86,6.86,6.83,6.83,640000.0,6.0193,6.0193,5.993,5.993,640000.0
2011-03-17 13:30:00,6.83,6.84,6.81,6.83,228800.0,5.993,6.0017,5.9754,5.993,228800.0
2011-03-17 13:35:00,6.83,6.83,6.82,6.83,154400.0,5.993,5.993,5.9842,5.993,154400.0
2011-03-17 13:40:00,6.83,6.83,6.82,6.82,132800.0,5.993,5.993,5.9842,5.9842,132800.0
2011-03-17 13:45:00,6.82,6.82,6.82,6.82,112000.0,5.9842,5.9842,5.9842,5.9842,112000.0
2011-03-17 13:50:00,6.82,6.82,6.8,6.8,170400.0,5.9842,5.9842,5.9666,5.9666,170400.0
2011-03-17 13:55:00,6.81,6.82,6.8,6.82,255200.0,5.9754,5.9842,5.9666,5.9842,255200.0
2011-03-17 14:00:00,6.83,6.83,6.82,6.83,223200.0,5.993,5.993,5.9842,5.993,223200.0
2011-03-17 14:05:00,6.83,6.83,6.82,6.82,63200.0,5.993,5.993,5.9842,5.9842,63200.0
2011-03-17 14:10:00,6.82,6.82,6.8,6.81,75200.0,5.9842,5.9842,5.9666,5.9754,75200.0
2011-03-17 14:15:00,6.81,6.81,6.8,6.81,216000.0,5.9754,5.9754,5.9666,5.9754,216000.0
2011-03-17 14:20:00,6.81,6.81,6.8,6.81,92800.0,5.9754,5.9754,5.9666,5.9754,92800.0
2011-03-17 14:25:00,6.81,6.83,6.81,6.83,96800.0,5.9754,5.993,5.9754,5.993,96800.0
2011-03-17 14:30:00,6.83,6.83,6.82,6.83,177600.0,5.993,5.993,5.9842,5.993,177600.0
2011-03-17 14:35:00,6.83,6.84,6.83,6.84,117600.0,5.993,6.0017,5.993,6.0017,117600.0
2011-03-17 14:40:00,6.84,6.86,6.84,6.85,156000.0,6.0017,6.0193,6.0017,6.0105,156000.0
2011-03-17 14:45:00,6.85,6.86,6.85,6.85,183200.0,6.0105,6.0193,6.0105,6.0105,183200.0
2011-03-17 14:50:00,6.85,6.86,6.85,6.86,81600.0,6.0105,6.0193,6.0105,6.0193,81600.0
2011-03-17 14:55:00,6.86,6.86,6.85,6.86,76800.0,6.0193,6.0193,6.0105,6.0193,76800.0
2011-03-17 15:00:00,6.85,6.86,6.85,6.86,204000.0,6.0105,6.0193,6.0105,6.0193,204000.0
2011-03-17 15:05:00,6.86,6.86,6.85,6.86,100800.0,6.0193,6.0193,6.0105,6.0193,100800.0
2011-03-17 15:10:00,6.86,6.86,6.85,6.85,77600.0,6.0193,6.0193,6.0105,6.0105,77600.0
2011-03-17 15:15:00,6.85,6.86,6.85,6.85,137600.0,6.0105,6.0193,6.0105,6.0105,137600.0
2011-03-17 15:20:00,6.85,6.86,6.85,6.86,104800.0,6.0105,6.0193,6.0105,6.0193,104800.0
2011-03-17 15:25:00,6.85,6.86,6.85,6.85,156000.0,6.0105,6.0193,6.0105,6.0105,156000.0
2011-03-17 15:30:00,6.85,6.86,6.85,6.85,363200.0,6.0105,6.0193,6.0105,6.0105,363200.0
2011-03-17 15:35:00,6.85,6.86,6.85,6.86,111200.0,6.0105,6.0193,6.0105,6.0193,111200.0
2011-03-17 15:40:00,6.86,6.86,6.85,6.85,105600.0,6.0193,6.0193,6.0105,6.0105,105600.0
2011-03-17 15:45:00,6.85,6.88,6.85,6.87,362400.0,6.0105,6.0368,6.0105,6.0281,362400.0
2011-03-17 15:50:00,6.87,6.87,6.85,6.86,224000.0,6.0281,6.0281,6.0105,6.0193,224000.0
2011-03-17 15:55:00,6.86,6.87,6.85,6.85,536800.0,6.0193,6.0281,6.0105,6.0105,536800.0
2011-03-18 09:30:00,6.96,6.96,6.89,6.95,1253600.0,6.107,6.107,6.0456,6.0982,1253600.0
2011-03-18 09:35:00,6.94,6.96,6.93,6.95,75200.0,6.0895,6.107,6.0807,6.0982,75200.0
2011-03-18 09:40:00,6.95,6.96,6.94,6.95,96000.0,6.0982,6.107,6.0895,6.0982,96000.0
2011-03-18 09:45:00,6.95,6.96,6.92,6.93,72800.0,6.0982,6.107,6.0719,6.0807,72800.0
2011-03-18 09:50:00,6.93,6.96,6.93,6.96,85600.0,6.0807,6.107,6.0807,6.107,85600.0
2011-03-18 09:55:00,6.96,6.96,6.94,6.94,87200.0,6.107,6.107,6.0895,6.0895,87200.0
2011-03-18 10:00:00,6.94,6.95,6.93,6.93,88000.0,6.0895,6.0982,6.0807,6.0807,88000.0
2011-03-18 10:05:00,6.93,6.94,6.92,6.92,101600.0,6.0807,6.0895,6.0719,6.0719,101600.0
2011-03-18 10:10:00,6.92,6.92,6.9,6.92,96800.0,6.0719,6.0719,6.0544,6.0719,96800.0
2011-03-18 10:15:00,6.92,6.93,6.92,6.93,64800.0,6.0719,6.0807,6.0719,6.0807,64800.0
2011-03-18 10:20:00,6.93,6.93,6.92,6.93,52000.0,6.0807,6.0807,6.0719,6.0807,52000.0
2011-03-18 10:25:00,6.93,6.93,6.91,6.91,37600.0,6.0807,6.0807,6.0631,6.0631,37600.0
2011-03-18 10:30:00,6.91,6.92,6.91,6.92,47200.0,6.0631,6.0719,6.0631,6.0719,47200.0
2011-03-18 10:35:00,6.93,6.95,6.93,6.94,124800.0,6.0807,6.0982,6.0807,6.0895,124800.0
2011-03-18 10:40:00,6.93,6.95,6.93,6.95,40000.0,6.0807,6.0982,6.0807,6.0982,40000.0
2011-03-18 10:45:00,6.95,6.95,6.94,6.95,36800.0,6.0982,6.0982,6.0895,6.0982,36800.0
2011-03-18 10:50:00,6.95,6.96,6.95,6.96,24800.0,6.0982,6.107,6.0982,6.107,24800.0
2011-03-18 10:55:00,6.96,6.96,6.94,6.95,64800.0,6.107,6.107,6.0895,6.0982,64800.0
2011-03-18 11:00:00,6.95,6.96,6.93,6.94,72800.0,6.0982,6.107,6.0807,6.0895,72800.0
2011-03-18 11:05:00,6.94,6.94,6.93,6.94,47200.0,6.0895,6.0895,6.0807,6.0895,47200.0
2011-03-18 11:10:00,6.93,6.94,6.93,6.93,70400.0,6.0807,6.0895,6.0807,6.0807,70400.0
2011-03-18 11:15:00,6.93,6.94,6.92,6.92,48800.0,6.0807,6.0895,6.0719,6.0719,48800.0
2011-03-18 11:20:00,6.92,6.92,6.91,6.92,69600.0,6.0719,6.0719,6.0631,6.0719,69600.0
2011-03-18 11:25:00,6.92,6.92,6.9,6.9,64800.0,6.0719,6.0719,6.0544,6.0544,64800.0
2011-03-18 11:30:00,6.9,6.92,6.9,6.91,58400.0,6.0544,6.0719,6.0544,6.0631,58400.0
2011-03-18 11:35:00,6.91,6.93,6.9,6.92,73600.0,6.0631,6.0807,6.0544,6.0719,73600.0
2011-03-18 11:40:00,6.92,6.92,6.89,6.89,73600.0,6.0719,6.0719,6.0456,6.0456,73600.0
2011-03-18 11:45:00,6.89,6.9,6.88,6.89,56000.0,6.0456,6.0544,6.0368,6.0456,56000.0
2011-03-18 11:50:00,6.9,6.91,6.9,6.9,46400.0,6.0544,6.0631,6.0544,6.0544,46400.0
2011-03-18 11:55:00,6.9,6.91,6.9,6.9,40000.0,6.0544,6.0631,6.0544,6.0544,40000.0
2011-03-18 12:00:00,6.91,6.91,6.9,6.91,23200.0,6.0631,6.0631,6.0544,6.0631,23200.0
2011-03-18 12:05:00,6.91,6.92,6.91,6.91,38400.0,6.0631,6.0719,6.0631,6.0631,38400.0
2011-03-18 12:10:00,6.92,6.92,6.9,6.92,51200.0,6.0719,6.0719,6.0544,6.0719,51200.0
2011-03-18 12:15:00,6.92,6.92,6.9,6.9,157600.0,6.0719,6.0719,6.0544,6.0544,157600.0
2011-03-18 12:20:00,6.91,6.92,6.91,6.91,141600.0,6.0631,6.0719,6.0631,6.0631,141600.0
2011-03-18 12:25:00,6.91,6.92,6.91,6.91,72800.0,6.0631,6.0719,6.0631,6.0631,72800.0
2011-03-18 12:30:00,6.91,6.91,6.9,6.9,118400.0,6.0631,6.0631,6.0544,6.0544,118400.0
2011-03-18 12:35:00,6.9,6.91,6.89,6.9,89600.0,6.0544,6.0631,6.0456,6.0544,89600.0
2011-03-18 12:40:00,6.9,6.91,6.89,6.9,38400.0,6.0544,6.0631,6.0456,6.0544,38400.0
2011-03-18 12:45:00,6.9,6.9,6.9,6.9,64000.0,6.0544,6.0544,6.0544,6.0544,64000.0
2011-03-18 12:50:00,6.9,6.9,6.9,6.9,54400.0,6.0544,6.0544,6.0544,6.0544,54400.0
2011-03-18 12:55:00,6.9,6.91,6.9,6.9,48800.0,6.0544,6.0631,6.0544,6.0544,48800.0
2011-03-18 13:00:00,6.9,6.91,6.9,6.91,14400.0,6.0544,6.0631,6.0544,6.0631,14400.0
2011-03-18 13:05:00,6.91,6.92,6.91,6.92,14400.0,6.0631,6.0719,6.0631,6.0719,14400.0
2011-03-18 13:10:00,6.92,6.93,6.92,6.92,25600.0,6.0719,6.0807,6.0719,6.0719,25600.0
2011-03-18 13:15:00,6.93,6.94,6.92,6.93,55200.0,6.0807,6.0895,6.0719,6.0807,55200.0
2011-03-18 13:20:00,6.94,6.94,6.93,6.93,20000.0,6.0895,6.0895,6.0807,6.0807,20000.0
2011-03-18 13:25:00,6.93,6.93,6.92,6.93,20000.0,6.0807,6.0807,6.0719,6.0807,20000.0
2011-03-18 13:30:00,6.93,6.93,6.92,6.93,35200.0,6.0807,6.0807,6.0719,6.0807,35200.0
2011-03-18 13:35:00,6.93,6.94,6.93,6.94,20800.0,6.0807,6.0895,6.0807,6.0895,20800.0
2011-03-18 13:40:00,6.93,6.94,6.93,6.93,110400.0,6.0807,6.0895,6.0807,6.0807,110400.0
2011-03-18 13:45:00,6.93,6.93,6.92,6.92,46400.0,6.0807,6.0807,6.0719,6.0719,46400.0
2011-03-18 13:50:00,6.92,6.92,6.91,6.91,16000.0,6.0719,6.0719,6.0631,6.0631,16000.0
2011-03-18 13:55:00,6.91,6.91,6.91,6.91,35200.0,6.0631,6.0631,6.0631,6.0631,35200.0
2011-03-18 14:00:00,6.91,6.91,6.91,6.91,54400.0,6.0631,6.0631,6.0631,6.0631,54400.0
2011-03-18 14:05:00,6.91,6.92,6.91,6.92,16000.0,6.0631,6.0719,6.0631,6.0719,16000.0
2011-03-18 14:10:00,6.92,6.92,6.9,6.9,71200.0,6.0719,6.0719,6.0544,6.0544,71200.0
2011-03-18 14:15:00,6.9,6.9,6.88,6.88,172800.0,6.0544,6.0544,6.0368,6.0368,172800.0
2011-03-18 14:20:00,6.88,6.89,6.88,6.89,36000.0,6.0368,6.0456,6.0368,6.0456,36000.0
2011-03-18 14:25:00,6.89,6.89,6.88,6.89,38400.0,6.0456,6.0456,6.0368,6.0456,38400.0
2011-03-18 14:30:00,6.89,6.89,6.88,6.88,52800.0,6.0456,6.0456,6.0368,6.0368,52800.0
2011-03-18 14:35:00,6.88,6.9,6.88,6.9,62400.0,6.0368,6.0544,6.0368,6.0544,62400.0
2011-03-18 14:40:00,6.9,6.9,6.9,6.9,41600.0,6.0544,6.0544,6.0544,6.0544,41600.0
2011-03-18 14:45:00,6.9,6.9,6.88,6.89,98400.0,6.0544,6.0544,6.0368,6.0456,98400.0
2011-03-18 14:50:00,6.88,6.89,6.88,6.89,39200.0,6.0368,6.0456,6.0368,6.0456,39200.0
2011-03-18 14:55:00,6.89,6.89,6.87,6.87,108000.0,6.0456,6.0456,6.0281,6.0281,108000.0
2011-03-18 15:00:00,6.87,6.88,6.87,6.88,71200.0,6.0281,6.0368,6.0281,6.0368,71200.0
2011-03-18 15:05:00,6.88,6.88,6.87,6.87,81600.0,6.0368,6.0368,6.0281,6.0281,81600.0
2011-03-18 15:10:00,6.87,6.88,6.86,6.87,107200.0,6.0281,6.0368,6.0193,6.0281,107200.0
2011-03-18 15:15:00,6.87,6.88,6.86,6.88,84000.0,6.0281,6.0368,6.0193,6.0368,84000.0
2011-03-18 15:20:00,6.88,6.88,6.86,6.87,58400.0,6.0368,6.0368,6.0193,6.0281,58400.0
2011-03-18 15:25:00,6.87,6.87,6.85,6.85,126400.0,6.0281,6.0281,6.0105,6.0105,126400.0
2011-03-18 15:30:00,6.85,6.88,6.85,6.88,172000.0,6.0105,6.0368,6.0105,6.0368,172000.0
2011-03-18 15:35:00,6.88,6.89,6.88,6.88,118400.0,6.0368,6.0456,6.0368,6.0368,118400.0
2011-03-18 15:40:00,6.88,6.88,6.87,6.88,109600.0,6.0368,6.0368,6.0281,6.0368,109600.0
2011-03-18 15:45:00,6.88,6.88,6.87,6.88,163200.0,6.0368,6.0368,6.0281,6.0368,163200.0
2011-03-18 15:50:00,6.87,6.88,6.87,6.88,140800.0,6.0281,6.0368,6.0281,6.0368,140800.0
2011-03-18 15:55:00,6.88,6.9,6.88,6.89,492800.0,6.0368,6.0544,6.0368,6.0456,492800.0
2011-03-21 09:30:00,6.99,7.01,6.98,7.0,133600.0,6.1333,6.1509,6.1246,6.1421,133600.0
2011-03-21 09:35:00,7.01,7.01,6.99,6.99,137600.0,6.1509,6.1509,6.1333,6.1333,137600.0
2011-03-21 09:40:00,6.99,7.0,6.98,6.98,227200.0,6.1333,6.1421,6.1246,6.1246,227200.0
2011-03-21 09:45:00,6.98,7.0,6.98,7.0,190400.0,6.1246,6.1421,6.1246,6.1421,190400.0
2011-03-21 09:50:00,7.0,7.0,6.99,7.0,73600.0,6.1421,6.1421,6.1333,6.1421,73600.0
2011-03-21 09:55:00,7.0,7.0,7.0,7.0,49600.0,6.1421,6.1421,6.1421,6.1421,49600.0
2011-03-21 10:00:00,7.01,7.01,7.0,7.01,95200.0,6.1509,6.1509,6.1421,6.1509,95200.0
2011-03-21 10:05:00,7.01,7.03,7.01,7.01,115200.0,6.1509,6.1684,6.1509,6.1509,115200.0
2011-03-21 10:10:00,7.01,7.02,7.01,7.01,157600.0,6.1509,6.1597,6.1509,6.1509,157600.0
2011-03-21 10:15:00,7.01,7.01,7.0,7.01,85600.0,6.1509,6.1509,6.1421,6.1509,85600.0
2011-03-21 10:20:00,7.01,7.01,7.0,7.0,132000.0,6.1509,6.1509,6.1421,6.1421,132000.0
2011-03-21 10:25:00,7.01,7.02,7.01,7.02,121600.0,6.1509,6.1597,6.1509,6.1597,121600.0
2011-03-21 10:30:00,7.02,7.02,7.01,7.01,70400.0,6.1597,6.1597,6.1509,6.1509,70400.0
2011-03-21 10:35:00,7.01,7.02,7.01,7.02,96000.0,6.1509,6.1597,6.1509,6.1597,96000.0
2011-03-21 10:40:00,7.02,7.03,7.02,7.03,76000.0,6.1597,6.1684,6.1597,6.1684,76000.0
2011-03-21 10:45:00,7.03,7.05,7.03,7.05,79200.0,6.1684,6.186,6.1684,6.186,79200.0
2011-03-21 10:50:00,7.05,7.05,7.04,7.04,38400.0,6.186,6.186,6.1772,6.1772,38400.0
2011-03-21 10:55:00,7.04,7.05,7.04,7.05,116000.0,6.1772,6.186,6.1772,6.186,116000.0
2011-03-21 11:00:00,7.05,7.05,7.04,7.04,154400.0,6.186,6.186,6.1772,6.1772,154400.0
2011-03-21 11:05:00,7.04,7.04,7.04,7.04,112800.0,6.1772,6.1772,6.1772,6.1772,112800.0
2011-03-21 11:10:00,7.04,7.04,7.03,7.03,124800.0,6.1772,6.1772,6.1684,6.1684,124800.0
2011-03-21 11:15:00,7.03,7.03,7.03,7.03,92800.0,6.1684,6.1684,6.1684,6.1684,92800.0
2011-03-21 11:20:00,7.03,7.03,7.02,7.02,46400.0,6.1684,6.1684,6.1597,6.1597,46400.0
2011-03-21 11:25:00,7.02,7.02,7.02,7.02,100800.0,6.1597,6.1597,6.1597,6.1597,100800.0
2011-03-21 11:30:00,7.02,7.03,7.02,7.02,20800.0,6.1597,6.1684,6.1597,6.1597,20800.0
2011-03-21 11:35:00,7.01,7.02,7.01,7.02,16800.0,6.1509,6.1597,6.1509,6.1597,16800.0
2011-03-21 11:40:00,7.02,7.02,7.01,7.02,47200.0,6.1597,6.1597,6.1509,6.1597,47200.0
2011-03-21 11:45:00,7.02,7.02,7.01,7.02,31200.0,6.1597,6.1597,6.1509,6.1597,31200.0
2011-03-21 11:50:00,7.02,7.03,7.02,7.02,20000.0,6.1597,6.1684,6.1597,6.1597,20000.0
2011-03-21 11:55:00,7.02,7.02,7.01,7.02,25600.0,6.1597,6.1597,6.1509,6.1597,25600.0
2011-03-21 12:00:00,7.01,7.02,7.01,7.02,50400.0,6.1509,6.1597,6.1509,6.1597,50400.0
2011-03-21 12:05:00,7.02,7.02,7.02,7.02,388800.0,6.1597,6.1597,6.1597,6.1597,388800.0
2011-03-21 12:10:00,7.02,7.02,7.01,7.01,63200.0,6.1597,6.1597,6.1509,6.1509,63200.0
2011-03-21 12:15:00,7.01,7.02,7.01,7.02,52000.0,6.1509,6.1597,6.1509,6.1597,52000.0
2011-03-21 12:20:00,7.02,7.02,7.01,7.02,242400.0,6.1597,6.1597,6.1509,6.1597,242400.0
2011-03-21 12:25:00,7.01,7.02,7.01,7.02,44800.0,6.1509,6.1597,6.1509,6.1597,44800.0
2011-03-21 12:30:00,7.02,7.02,7.01,7.01,41600.0,6.1597,6.1597,6.1509,6.1509,41600.0
2011-03-21 12:35:00,7.02,7.02,7.01,7.02,20800.0,6.1597,6.1597,6.1509,6.1597,20800.0
2011-03-21 12:40:00,7.02,7.02,7.01,7.01,26400.0,6.1597,6.1597,6.1509,6.1509,26400.0
2011-03-21 12:45:00,7.01,7.02,7.0,7.02,130400.0,6.1509,6.1597,6.1421,6.1597,130400.0
2011-03-21 12:50:00,7.01,7.01,7.01,7.01,40000.0,6.1509,6.1509,6.1509,6.1509,40000.0
2011-03-21 12:55:00,7.01,7.01,7.0,7.01,20800.0,6.1509,6.1509,6.1421,6.1509,20800.0
2011-03-21 13:00:00,7.01,7.01,7.01,7.01,34400.0,6.1509,6.1509,6.1509,6.1509,34400.0
2011-03-21 13:05:00,7.01,7.02,7.01,7.01,14400.0,6.1509,6.1597,6.1509,6.1509,14400.0
2011-03-21 13:10:00,7.01,7.01,7.01,7.01,14400.0,6.1509,6.1509,6.1509,6.1509,14400.0
2011-03-21 13:15:00,7.0,7.01,7.0,7.01,16000.0,6.1421,6.1509,6.1421,6.1509,16000.0
2011-03-21 13:20:00,7.01,7.01,7.0,7.01,92800.0,6.1509,6.1509,6.1421,6.1509,92800.0
2011-03-21 13:25:00,7.0,7.01,6.99,7.0,40000.0,6.1421,6.1509,6.1333,6.1421,40000.0
2011-03-21 13:30:00,7.0,7.0,6.99,6.99,15200.0,6.1421,6.1421,6.1333,6.1333,15200.0
2011-03-21 13:35:00,6.99,7.0,6.99,7.0,27200.0,6.1333,6.1421,6.1333,6.1421,27200.0
2011-03-21 13:40:00,7.0,7.0,6.99,6.99,9600.0,6.1421,6.1421,6.1333,6.1333,9600.0
2011-03-21 13:45:00,7.0,7.01,7.0,7.0,34400.0,6.1421,6.1509,6.1421,6.1421,34400.0
2011-03-21 13:50:00,7.0,7.01,7.0,7.01,18400.0,6.1421,6.1509,6.1421,6.1509,18400.0
2011-03-21 13:55:00,7.01,7.03,7.01,7.03,72000.0,6.1509,6.1684,6.1509,6.1684,72000.0
2011-03-21 14:00:00,7.03,7.03,7.02,7.02,98400.0,6.1684,6.1684,6.1597,6.1597,98400.0
2011-03-21 14:05:00,7.02,7.02,7.01,7.02,61600.0,6.1597,6.1597,6.1509,6.1597,61600.0
2011-03-21 14:10:00,7.02,7.02,7.01,7.01,62400.0,6.1597,6.1597,6.1509,6.1509,62400.0
2011-03-21 14:15:00,7.02,7.02,7.02,7.02,63200.0,6.1597,6.1597,6.1597,6.1597,63200.0
2011-03-21 14:20:00,7.01,7.02,7.01,7.01,105600.0,6.1509,6.1597,6.1509,6.1509,105600.0
2011-03-21 14:25:00,7.01,7.02,7.01,7.02,36000.0,6.1509,6.1597,6.1509,6.1597,36000.0
2011-03-21 14:30:00,7.02,7.03,7.02,7.03,117600.0,6.1597,6.1684,6.1597,6.1684,117600.0
2011-03-21 14:35:00,7.02,7.03,7.01,7.02,181600.0,6.1597,6.1684,6.1509,6.1597,181600.0
2011-03-21 14:40:00,7.02,7.02,7.01,7.01,204000.0,6.1597,6.1597,6.1509,6.1509,204000.0
2011-03-21 14:45:00,7.01,7.01,7.01,7.01,20800.0,6.1509,6.1509,6.1509,6.1509,20800.0
2011-03-21 14:50:00,7.01,7.01,7.0,7.01,30400.0,6.1509,6.1509,6.1421,6.1509,30400.0
2011-03-21 14:55:00,7.01,7.01,7.01,7.01,24800.0,6.1509,6.1509,6.1509,6.1509,24800.0
2011-03-21 15:00:00,7.01,7.01,7.01,7.01,44800.0,6.1509,6.1509,6.1509,6.1509,44800.0
2011-03-21 15:05:00,7.01,7.02,7.01,7.02,36000.0,6.1509,6.1597,6.1509,6.1597,36000.0
2011-03-21 15:10:00,7.02,7.02,7.01,7.01,80000.0,6.1597,6.1597,6.1509,6.1509,80000.0
2011-03-21 15:15:00,7.01,7.01,7.0,7.01,92000.0,6.1509,6.1509,6.1421,6.1509,92000.0
2011-03-21 15:20:00,7.0,7.0,6.99,7.0,67200.0,6.1421,6.1421,6.1333,6.1421,67200.0
2011-03-21 15:25:00,7.0,7.0,6.99,7.0,36800.0,6.1421,6.1421,6.1333,6.1421,36800.0
2011-03-21 15:30:00,7.0,7.01,7.0,7.01,60000.0,6.1421,6.1509,6.1421,6.1509,60000.0
2011-03-21 15:35:00,7.01,7.02,7.01,7.01,46400.0,6.1509,6.1597,6.1509,6.1509,46400.0
2011-03-21 15:40:00,7.01,7.02,7.01,7.01,45600.0,6.1509,6.1597,6.1509,6.1509,45600.0
2011-03-21 15:45:00,7.01,7.02,7.01,7.02,132800.0,6.1509,6.1597,6.1509,6.1597,132800.0
2011-03-21 15:50:00,7.02,7.02,7.02,7.02,72000.0,6.1597,6.1597,6.1597,6.1597,72000.0
2011-03-21 15:55:00,7.02,7.02,7.02,7.02,175200.0,6.1597,6.1597,6.1597,6.1597,175200.0
2011-03-22 09:30:00,7.01,7.02,6.97,6.98,117600.0,6.1509,6.1597,6.1158,6.1246,117600.0
2011-03-22 09:35:00,6.98,6.99,6.97,6.97,85600.0,6.1246,6.1333,6.1158,6.1158,85600.0
2011-03-22 09:40:00,6.97,6.97,6.96,6.97,33600.0,6.1158,6.1158,6.107,6.1158,33600.0
2011-03-22 09:45:00,6.97,6.97,6.95,6.95,90400.0,6.1158,6.1158,6.0982,6.0982,90400.0
2011-03-22 09:50:00,6.96,6.97,6.95,6.96,108800.0,6.107,6.1158,6.0982,6.107,108800.0
2011-03-22 09:55:00,6.96,6.96,6.95,6.95,100000.0,6.107,6.107,6.0982,6.0982,100000.0
2011-03-22 10:00:00,6.94,6.96,6.94,6.95,93600.0,6.0895,6.107,6.0895,6.0982,93600.0
2011-03-22 10:05:00,6.95,6.96,6.94,6.96,66400.0,6.0982,6.107,6.0895,6.107,66400.0
2011-03-22 10:10:00,6.96,6.96,6.94,6.94,60800.0,6.107,6.107,6.0895,6.0895,60800.0
2011-03-22 10:15:00,6.94,6.94,6.93,6.94,40000.0,6.0895,6.0895,6.0807,6.0895,40000.0
2011-03-22 10:20:00,6.94,6.95,6.94,6.94,36000.0,6.0895,6.0982,6.0895,6.0895,36000.0
2011-03-22 10:25:00,6.95,6.95,6.94,6.95,90400.0,6.0982,6.0982,6.0895,6.0982,90400.0
2011-03-22 10:30:00,6.95,6.95,6.94,6.94,87200.0,6.0982,6.0982,6.0895,6.0895,87200.0
2011-03-22 10:35:00,6.94,6.94,6.93,6.94,60800.0,6.0895,6.0895,6.0807,6.0895,60800.0
2011-03-22 10:40:00,6.94,6.94,6.93,6.93,116800.0,6.0895,6.0895,6.0807,6.0807,116800.0
2011-03-22 10:45:00,6.93,6.94,6.93,6.93,48800.0,6.0807,6.0895,6.0807,6.0807,48800.0
2011-03-22 10:50:00,6.93,6.93,6.92,6.92,38400.0,6.0807,6.0807,6.0719,6.0719,38400.0
2011-03-22 10:55:00,6.92,6.92,6.92,6.92,17600.0,6.0719,6.0719,6.0719,6.0719,17600.0
2011-03-22 11:00:00,6.92,6.93,6.92,6.92,44800.0,6.0719,6.0807,6.0719,6.0719,44800.0
2011-03-22 11:05:00,6.92,6.92,6.92,6.92,50400.0,6.0719,6.0719,6.0719,6.0719,50400.0
2011-03-22 11:10:00,6.92,6.92,6.9,6.91,115200.0,6.0719,6.0719,6.0544,6.0631,115200.0
2011-03-22 11:15:00,6.91,6.91,6.89,6.89,404000.0,6.0631,6.0631,6.0456,6.0456,404000.0
2011-03-22 11:20:00,6.89,6.89,6.87,6.87,402400.0,6.0456,6.0456,6.0281,6.0281,402400.0
2011-03-22 11:25:00,6.87,6.88,6.86,6.86,405600.0,6.0281,6.0368,6.0193,6.0193,405600.0
2011-03-22 11:30:00,6.86,6.88,6.85,6.88,540000.0,6.0193,6.0368,6.0105,6.0368,540000.0
2011-03-22 11:35:00,6.88,6.89,6.87,6.88,179200.0,6.0368,6.0456,6.0281,6.0368,179200.0
2011-03-22 11:40:00,6.88,6.89,6.88,6.89,232000.0,6.0368,6.0456,6.0368,6.0456,232000.0
2011-03-22 11:45:00,6.89,6.89,6.88,6.89,154400.0,6.0456,6.0456,6.0368,6.0456,154400.0
2011-03-22 11:50:00,6.89,6.89,6.88,6.89,333600.0,6.0456,6.0456,6.0368,6.0456,333600.0
2011-03-22 11:55:00,6.89,6.89,6.88,6.89,377600.0,6.0456,6.0456,6.0368,6.0456,377600.0
2011-03-22 12:00:00,6.89,6.89,6.89,6.89,76800.0,6.0456,6.0456,6.0456,6.0456,76800.0
2011-03-22 12:05:00,6.89,6.89,6.88,6.88,61600.0,6.0456,6.0456,6.0368,6.0368,61600.0
2011-03-22 12:10:00,6.88,6.89,6.88,6.89,129600.0,6.0368,6.0456,6.0368,6.0456,129600.0
2011-03-22 12:15:00,6.89,6.89,6.89,6.89,96000.0,6.0456,6.0456,6.0456,6.0456,96000.0
2011-03-22 12:20:00,6.89,6.89,6.89,6.89,91200.0,6.0456,6.0456,6.0456,6.0456,91200.0
2011-03-22 12:25:00,6.89,6.89,6.89,6.89,46400.0,6.0456,6.0456,6.0456,6.0456,46400.0
2011-03-22 12:30:00,6.89,6.89,6.88,6.88,32000.0,6.0456,6.0456,6.0368,6.0368,32000.0
2011-03-22 12:35:00,6.88,6.89,6.88,6.88,44800.0,6.0368,6.0456,6.0368,6.0368,44800.0
2011-03-22 12:40:00,6.89,6.89,6.88,6.89,64000.0,6.0456,6.0456,6.0368,6.0456,64000.0
2011-03-22 12:45:00,6.89,6.89,6.88,6.88,294400.0,6.0456,6.0456,6.0368,6.0368,294400.0
2011-03-22 12:50:00,6.88,6.89,6.88,6.89,49600.0,6.0368,6.0456,6.0368,6.0456,49600.0
2011-03-22 12:55:00,6.89,6.89,6.89,6.89,32000.0,6.0456,6.0456,6.0456,6.0456,32000.0
2011-03-22 13:00:00,6.89,6.89,6.88,6.89,58400.0,6.0456,6.0456,6.0368,6.0456,58400.0
2011-03-22 13:05:00,6.89,6.89,6.88,6.89,36800.0,6.0456,6.0456,6.0368,6.0456,36800.0
2011-03-22 13:10:00,6.89,6.9,6.89,6.9,32800.0,6.0456,6.0544,6.0456,6.0544,32800.0
2011-03-22 13:15:00,6.9,6.9,6.9,6.9,57600.0,6.0544,6.0544,6.0544,6.0544,57600.0
2011-03-22 13:20:00,6.9,6.9,6.88,6.88,83200.0,6.0544,6.0544,6.0368,6.0368,83200.0
2011-03-22 13:25:00,6.88,6.89,6.88,6.88,48800.0,6.0368,6.0456,6.0368,6.0368,48800.0
2011-03-22 13:30:00,6.88,6.88,6.88,6.88,79200.0,6.0368,6.0368,6.0368,6.0368,79200.0
2011-03-22 13:35:00,6.88,6.89,6.88,6.89,39200.0,6.0368,6.0456,6.0368,6.0456,39200.0
2011-03-22 13:40:00,6.89,6.89,6.89,6.89,12000.0,6.0456,6.0456,6.0456,6.0456,12000.0
2011-03-22 13:45:00,6.89,6.89,6.88,6.89,32800.0,6.0456,6.0456,6.0368,6.0456,32800.0
2011-03-22 13:50:00,6.89,6.9,6.89,6.9,108000.0,6.0456,6.0544,6.0456,6.0544,108000.0
2011-03-22 13:55:00,6.9,6.9,6.89,6.89,60000.0,6.0544,6.0544,6.0456,6.0456,60000.0
2011-03-22 14:00:00,6.89,6.9,6.89,6.89,113600.0,6.0456,6.0544,6.0456,6.0456,113600.0
2011-03-22 14:05:00,6.89,6.9,6.88,6.89,88000.0,6.0456,6.0544,6.0368,6.0456,88000.0
2011-03-22 14:10:00,6.88,6.89,6.88,6.89,64800.0,6.0368,6.0456,6.0368,6.0456,64800.0
2011-03-22 14:15:00,6.89,6.89,6.88,6.89,146400.0,6.0456,6.0456,6.0368,6.0456,146400.0
2011-03-22 14:20:00,6.89,6.89,6.89,6.89,52000.0,6.0456,6.0456,6.0456,6.0456,52000.0
2011-03-22 14:25:00,6.89,6.89,6.89,6.89,74400.0,6.0456,6.0456,6.0456,6.0456,74400.0
2011-03-22 14:30:00,6.89,6.89,6.89,6.89,58400.0,6.0456,6.0456,6.0456,6.0456,58400.0
2011-03-22 14:35:00,6.89,6.89,6.89,6.89,28800.0,6.0456,6.0456,6.0456,6.0456,28800.0
2011-03-22 14:40:00,6.89,6.89,6.89,6.89,72800.0,6.0456,6.0456,6.0456,6.0456,72800.0
2011-03-22 14:45:00,6.89,6.89,6.89,6.89,140800.0,6.0456,6.0456,6.0456,6.0456,140800.0
2011-03-22 14:50:00,6.89,6.89,6.89,6.89,90400.0,6.0456,6.0456,6.0456,6.0456,90400.0
2011-03-22 14:55:00,6.89,6.89,6.89,6.89,170400.0,6.0456,6.0456,6.0456,6.0456,170400.0
2011-03-22 15:00:00,6.89,6.89,6.89,6.89,181600.0,6.0456,6.0456,6.0456,6.0456,181600.0
2011-03-22 15:05:00,6.89,6.89,6.89,6.89,205600.0,6.0456,6.0456,6.0456,6.0456,205600.0
2011-03-22 15:10:00,6.89,6.89,6.89,6.89,146400.0,6.0456,6.0456,6.0456,6.0456,146400.0
2011-03-22 15:15:00,6.89,6.89,6.88,6.89,192800.0,6.0456,6.0456,6.0368,6.0456,192800.0
2011-03-22 15:20:00,6.89,6.89,6.88,6.89,107200.0,6.0456,6.0456,6.0368,6.0456,107200.0
2011-03-22 15:25:00,6.89,6.89,6.89,6.89,166400.0,6.0456,6.0456,6.0456,6.0456,166400.0
2011-03-22 15:30:00,6.89,6.89,6.89,6.89,136000.0,6.0456,6.0456,6.0456,6.0456,136000.0
2011-03-22 15:35:00,6.89,6.89,6.89,6.89,257600.0,6.0456,6.0456,6.0456,6.0456,257600.0
2011-03-22 15:40:00,6.89,6.89,6.89,6.89,320000.0,6.0456,6.0456,6.0456,6.0456,320000.0
2011-03-22 15:45:00,6.89,6.9,6.89,6.89,466400.0,6.0456,6.0544,6.0456,6.0456,466400.0
2011-03-22 15:50:00,6.89,6.89,6.88,6.88,219200.0,6.0456,6.0456,6.0368,6.0368,219200.0
2011-03-22 15:55:00,6.88,6.89,6.88,6.88,624800.0,6.0368,6.0456,6.0368,6.0368,624800.0
2011-03-23 09:30:00,6.85,6.87,6.84,6.85,205600.0,6.0105,6.0281,6.0017,6.0105,205600.0
2011-03-23 09:35:00,6.85,6.85,6.82,6.83,108000.0,6.0105,6.0105,5.9842,5.993,108000.0
2011-03-23 09:40:00,6.83,6.84,6.82,6.84,154400.0,5.993,6.0017,5.9842,6.0017,154400.0
2011-03-23 09:45:00,6.84,6.85,6.82,6.84,61600.0,6.0017,6.0105,5.9842,6.0017,61600.0
2011-03-23 09:50:00,6.84,6.85,6.83,6.83,57600.0,6.0017,6.0105,5.993,5.993,57600.0
2011-03-23 09:55:00,6.83,6.85,6.82,6.83,102400.0,5.993,6.0105,5.9842,5.993,102400.0
2011-03-23 10:00:00,6.83,6.83,6.8,6.82,127200.0,5.993,5.993,5.9666,5.9842,127200.0
2011-03-23 10:05:00,6.81,6.82,6.81,6.81,114400.0,5.9754,5.9842,5.9754,5.9754,114400.0
2011-03-23 10:10:00,6.81,6.81,6.79,6.8,63200.0,5.9754,5.9754,5.9579,5.9666,63200.0
2011-03-23 10:15:00,6.8,6.8,6.79,6.8,102400.0,5.9666,5.9666,5.9579,5.9666,102400.0
2011-03-23 10:20:00,6.8,6.8,6.79,6.8,57600.0,5.9666,5.9666,5.9579,5.9666,57600.0
2011-03-23 10:25:00,6.8,6.8,6.79,6.8,42400.0,5.9666,5.9666,5.9579,5.9666,42400.0
2011-03-23 10:30:00,6.8,6.81,6.8,6.8,58400.0,5.9666,5.9754,5.9666,5.9666,58400.0
2011-03-23 10:35:00,6.8,6.8,6.79,6.79,72000.0,5.9666,5.9666,5.9579,5.9579,72000.0
2011-03-23 10:40:00,6.79,6.8,6.79,6.79,34400.0,5.9579,5.9666,5.9579,5.9579,34400.0
2011-03-23 10:45:00,6.8,6.8,6.78,6.79,40800.0,5.9666,5.9666,5.9491,5.9579,40800.0
2011-03-23 10:50:00,6.79,6.8,6.79,6.8,108800.0,5.9579,5.9666,5.9579,5.9666,108800.0
2011-03-23 10:55:00,6.8,6.8,6.79,6.79,39200.0,5.9666,5.9666,5.9579,5.9579,39200.0
2011-03-23 11:00:00,6.79,6.81,6.79,6.8,162400.0,5.9579,5.9754,5.9579,5.9666,162400.0
2011-03-23 11:05:00,6.8,6.8,6.79,6.8,76800.0,5.9666,5.9666,5.9579,5.9666,76800.0
2011-03-23 11:10:00,6.8,6.81,6.8,6.8,110400.0,5.9666,5.9754,5.9666,5.9666,110400.0
2011-03-23 11:15:00,6.8,6.81,6.8,6.81,64000.0,5.9666,5.9754,5.9666,5.9754,64000.0
2011-03-23 11:20:00,6.81,6.81,6.8,6.81,34400.0,5.9754,5.9754,5.9666,5.9754,34400.0
2011-03-23 11:25:00,6.81,6.81,6.81,6.81,95200.0,5.9754,5.9754,5.9754,5.9754,95200.0
2011-03-23 11:30:00,6.81,6.81,6.81,6.81,111200.0,5.9754,5.9754,5.9754,5.9754,111200.0
2011-03-23 11:35:00,6.81,6.82,6.81,6.81,64800.0,5.9754,5.9842,5.9754,5.9754,64800.0
2011-03-23 11:40:00,6.81,6.81,6.81,6.81,36000.0,5.9754,5.9754,5.9754,5.9754,36000.0
2011-03-23 11:45:00,6.81,6.82,6.81,6.81,50400.0,5.9754,5.9842,5.9754,5.9754,50400.0
2011-03-23 11:50:00,6.81,6.82,6.81,6.81,29600.0,5.9754,5.9842,5.9754,5.9754,29600.0
2011-03-23 11:55:00,6.81,6.81,6.8,6.81,36800.0,5.9754,5.9754,5.9666,5.9754,36800.0
2011-03-23 12:00:00,6.81,6.81,6.8,6.81,57600.0,5.9754,5.9754,5.9666,5.9754,57600.0
2011-03-23 12:05:00,6.81,6.81,6.8,6.8,60800.0,5.9754,5.9754,5.9666,5.9666,60800.0
2011-03-23 12:10:00,6.8,6.8,6.8,6.8,37600.0,5.9666,5.9666,5.9666,5.9666,37600.0
2011-03-23 12:15:00,6.8,6.81,6.8,6.81,72000.0,5.9666,5.9754,5.9666,5.9754,72000.0
2011-03-23 12:20:00,6.81,6.81,6.8,6.81,194400.0,5.9754,5.9754,5.9666,5.9754,194400.0
2011-03-23 12:25:00,6.8,6.82,6.8,6.82,424000.0,5.9666,5.9842,5.9666,5.9842,424000.0
2011-03-23 12:30:00,6.82,6.82,6.81,6.82,73600.0,5.9842,5.9842,5.9754,5.9842,73600.0
2011-03-23 12:35:00,6.82,6.82,6.81,6.81,44800.0,5.9842,5.9842,5.9754,5.9754,44800.0
2011-03-23 12:40:00,6.81,6.82,6.81,6.82,72000.0,5.9754,5.9842,5.9754,5.9842,72000.0
2011-03-23 12:45:00,6.82,6.82,6.82,6.82,62400.0,5.9842,5.9842,5.9842,5.9842,62400.0
2011-03-23 12:50:00,6.82,6.82,6.82,6.82,64800.0,5.9842,5.9842,5.9842,5.9842,64800.0
2011-03-23 12:55:00,6.82,6.82,6.82,6.82,32000.0,5.9842,5.9842,5.9842,5.9842,32000.0
2011-03-23 13:00:00,6.82,6.82,6.82,6.82,86400.0,5.9842,5.9842,5.9842,5.9842,86400.0
2011-03-23 13:05:00,6.82,6.82,6.81,6.82,69600.0,5.9842,5.9842,5.9754,5.9842,69600.0
2011-03-23 13:10:00,6.82,6.82,6.81,6.81,95200.0,5.9842,5.9842,5.9754,5.9754,95200.0
2011-03-23 13:15:00,6.81,6.82,6.81,6.82,69600.0,5.9754,5.9842,5.9754,5.9842,69600.0
2011-03-23 13:20:00,6.82,6.82,6.81,6.81,28000.0,5.9842,5.9842,5.9754,5.9754,28000.0
2011-03-23 13:25:00,6.81,6.82,6.81,6.81,68800.0,5.9754,5.9842,5.9754,5.9754,68800.0
2011-03-23 13:30:00,6.81,6.83,6.81,6.83,85600.0,5.9754,5.993,5.9754,5.993,85600.0
2011-03-23 13:35:00,6.83,6.84,6.83,6.84,40800.0,5.993,6.0017,5.993,6.0017,40800.0
2011-03-23 13:40:00,6.84,6.84,6.83,6.83,99200.0,6.0017,6.0017,5.993,5.993,99200.0
2011-03-23 13:45:00,6.83,6.84,6.83,6.83,52800.0,5.993,6.0017,5.993,5.993,52800.0
2011-03-23 13:50:00,6.84,6.84,6.83,6.83,148800.0,6.0017,6.0017,5.993,5.993,148800.0
2011-03-23 13:55:00,6.83,6.83,6.82,6.82,138400.0,5.993,5.993,5.9842,5.9842,138400.0
2011-03-23 14:00:00,6.82,6.83,6.82,6.83,114400.0,5.9842,5.993,5.9842,5.993,114400.0
2011-03-23 14:05:00,6.83,6.83,6.83,6.83,70400.0,5.993,5.993,5.993,5.993,70400.0
2011-03-23 14:10:00,6.83,6.83,6.82,6.83,120800.0,5.993,5.993,5.9842,5.993,120800.0
2011-03-23 14:15:00,6.83,6.84,6.83,6.83,45600.0,5.993,6.0017,5.993,5.993,45600.0
2011-03-23 14:20:00,6.83,6.83,6.83,6.83,56000.0,5.993,5.993,5.993,5.993,56000.0
2011-03-23 14:25:00,6.83,6.83,6.83,6.83,129600.0,5.993,5.993,5.993,5.993,129600.0
2011-03-23 14:30:00,6.83,6.83,6.83,6.83,123200.0,5.993,5.993,5.993,5.993,123200.0
2011-03-23 14:35:00,6.83,6.83,6.82,6.83,50400.0,5.993,5.993,5.9842,5.993,50400.0
2011-03-23 14:40:00,6.83,6.83,6.82,6.83,85600.0,5.993,5.993,5.9842,5.993,85600.0
2011-03-23 14:45:00,6.83,6.83,6.82,6.83,87200.0,5.993,5.993,5.9842,5.993,87200.0
2011-03-23 14:50:00,6.83,6.83,6.83,6.83,292000.0,5.993,5.993,5.993,5.993,292000.0
2011-03-23 14:55:00,6.83,6.83,6.83,6.83,176000.0,5.993,5.993,5.993,5.993,176000.0
2011-03-23 15:00:00,6.83,6.83,6.83,6.83,97600.0,5.993,5.993,5.993,5.993,97600.0
2011-03-23 15:05:00,6.83,6.83,6.83,6.83,170400.0,5.993,5.993,5.993,5.993,170400.0
2011-03-23 15:10:00,6.83,6.84,6.83,6.84,244800.0,5.993,6.0017,5.993,6.0017,244800.0
2011-03-23 15:15:00,6.84,6.84,6.83,6.83,220000.0,6.0017,6.0017,5.993,5.993,220000.0
2011-03-23 15:20:00,6.83,6.83,6.83,6.83,199200.0,5.993,5.993,5.993,5.993,199200.0
2011-03-23 15:25:00,6.83,6.83,6.82,6.83,172000.0,5.993,5.993,5.9842,5.993,172000.0
2011-03-23 15:30:00,6.83,6.83,6.83,6.83,170400.0,5.993,5.993,5.993,5.993,170400.0
2011-03-23 15:35:00,6.83,6.83,6.82,6.83,186400.0,5.993,5.993,5.9842,5.993,186400.0
2011-03-23 15:40:00,6.83,6.84,6.83,6.83,161600.0,5.993,6.0017,5.993,5.993,161600.0
2011-03-23 15:45:00,6.83,6.84,6.82,6.82,237600.0,5.993,6.0017,5.9842,5.9842,237600.0
2011-03-23 15:50:00,6.83,6.83,6.82,6.82,175200.0,5.993,5.993,5.9842,5.9842,175200.0
2011-03-23 15:55:00,6.82,6.82,6.82,6.82,327200.0,5.9842,5.9842,5.9842,5.9842,327200.0
2011-03-24 09:30:00,6.86,6.86,6.84,6.84,212800.0,6.0193,6.0193,6.0017,6.0017,212800.0
2011-03-24 09:35:00,6.85,6.86,6.83,6.83,208000.0,6.0105,6.0193,5.993,5.993,208000.0
2011-03-24 09:40:00,6.83,6.83,6.81,6.81,69600.0,5.993,5.993,5.9754,5.9754,69600.0
2011-03-24 09:45:00,6.81,6.81,6.79,6.79,117600.0,5.9754,5.9754,5.9579,5.9579,117600.0
2011-03-24 09:50:00,6.79,6.8,6.79,6.79,44000.0,5.9579,5.9666,5.9579,5.9579,44000.0
2011-03-24 09:55:00,6.79,6.79,6.78,6.78,77600.0,5.9579,5.9579,5.9491,5.9491,77600.0
2011-03-24 10:00:00,6.77,6.8,6.77,6.8,148000.0,5.9403,5.9666,5.9403,5.9666,148000.0
2011-03-24 10:05:00,6.8,6.8,6.79,6.79,145600.0,5.9666,5.9666,5.9579,5.9579,145600.0
2011-03-24 10:10:00,6.79,6.79,6.78,6.79,201600.0,5.9579,5.9579,5.9491,5.9579,201600.0
2011-03-24 10:15:00,6.79,6.79,6.78,6.78,123200.0,5.9579,5.9579,5.9491,5.9491,123200.0
2011-03-24 10:20:00,6.78,6.79,6.77,6.78,188000.0,5.9491,5.9579,5.9403,5.9491,188000.0
2011-03-24 10:25:00,6.78,6.79,6.76,6.78,215200.0,5.9491,5.9579,5.9315,5.9491,215200.0
2011-03-24 10:30:00,6.78,6.79,6.78,6.78,172800.0,5.9491,5.9579,5.9491,5.9491,172800.0
2011-03-24 10:35:00,6.78,6.78,6.78,6.78,284000.0,5.9491,5.9491,5.9491,5.9491,284000.0
2011-03-24 10:40:00,6.78,6.78,6.78,6.78,192000.0,5.9491,5.9491,5.9491,5.9491,192000.0
2011-03-24 10:45:00,6.78,6.78,6.76,6.76,367200.0,5.9491,5.9491,5.9315,5.9315,367200.0
2011-03-24 10:50:00,6.76,6.76,6.73,6.74,740800.0,5.9315,5.9315,5.9052,5.914,740800.0
2011-03-24 10:55:00,6.74,6.76,6.74,6.75,407200.0,5.914,5.9315,5.914,5.9228,407200.0
2011-03-24 11:00:00,6.75,6.76,6.75,6.76,444800.0,5.9228,5.9315,5.9228,5.9315,444800.0
2011-03-24 11:05:00,6.76,6.77,6.71,6.71,672000.0,5.9315,5.9403,5.8877,5.8877,672000.0
2011-03-24 11:10:00,6.72,6.72,6.7,6.7,477600.0,5.8964,5.8964,5.8789,5.8789,477600.0
2011-03-24 11:15:00,6.7,6.7,6.68,6.7,460800.0,5.8789,5.8789,5.8613,5.8789,460800.0
2011-03-24 11:20:00,6.7,6.71,6.69,6.69,175200.0,5.8789,5.8877,5.8701,5.8701,175200.0
2011-03-24 11:25:00,6.69,6.69,6.68,6.68,185600.0,5.8701,5.8701,5.8613,5.8613,185600.0
2011-03-24 11:30:00,6.68,6.69,6.68,6.69,303200.0,5.8613,5.8701,5.8613,5.8701,303200.0
2011-03-24 11:35:00,6.69,6.69,6.69,6.69,127200.0,5.8701,5.8701,5.8701,5.8701,127200.0
2011-03-24 11:40:00,6.69,6.7,6.68,6.69,136000.0,5.8701,5.8789,5.8613,5.8701,136000.0
2011-03-24 11:45:00,6.69,6.72,6.69,6.71,300800.0,5.8701,5.8964,5.8701,5.8877,300800.0
2011-03-24 11:50:00,6.71,6.72,6.71,6.72,87200.0,5.8877,5.8964,5.8877,5.8964,87200.0
2011-03-24 11:55:00,6.72,6.73,6.72,6.73,221600.0,5.8964,5.9052,5.8964,5.9052,221600.0
2011-03-24 12:00:00,6.73,6.77,6.73,6.77,552000.0,5.9052,5.9403,5.9052,5.9403,552000.0
2011-03-24 12:05:00,6.77,6.77,6.76,6.77,264000.0,5.9403,5.9403,5.9315,5.9403,264000.0
2011-03-24 12:10:00,6.77,6.77,6.75,6.77,466400.0,5.9403,5.9403,5.9228,5.9403,466400.0
2011-03-24 12:15:00,6.77,6.79,6.77,6.79,196800.0,5.9403,5.9579,5.9403,5.9579,196800.0
2011-03-24 12:20:00,6.79,6.79,6.78,6.79,208800.0,5.9579,5.9579,5.9491,5.9579,208800.0
2011-03-24 12:25:00,6.79,6.79,6.78,6.79,50400.0,5.9579,5.9579,5.9491,5.9579,50400.0
2011-03-24 12:30:00,6.79,6.79,6.79,6.79,148800.0,5.9579,5.9579,5.9579,5.9579,148800.0
2011-03-24 12:35:00,6.79,6.8,6.79,6.8,316800.0,5.9579,5.9666,5.9579,5.9666,316800.0
2011-03-24 12:40:00,6.8,6.8,6.79,6.79,229600.0,5.9666,5.9666,5.9579,5.9579,229600.0
2011-03-24 12:45:00,6.79,6.8,6.79,6.79,288000.0,5.9579,5.9666,5.9579,5.9579,288000.0
2011-03-24 12:50:00,6.79,6.79,6.77,6.78,152000.0,5.9579,5.9579,5.9403,5.9491,152000.0
2011-03-24 12:55:00,6.78,6.79,6.78,6.78,156800.0,5.9491,5.9579,5.9491,5.9491,156800.0
2011-03-24 13:00:00,6.78,6.78,6.78,6.78,126400.0,5.9491,5.9491,5.9491,5.9491,126400.0
2011-03-24 13:05:00,6.78,6.78,6.78,6.78,118400.0,5.9491,5.9491,5.9491,5.9491,118400.0
2011-03-24 13:10:00,6.78,6.78,6.78,6.78,64800.0,5.9491,5.9491,5.9491,5.9491,64800.0
2011-03-24 13:15:00,6.78,6.78,6.78,6.78,108800.0,5.9491,5.9491,5.9491,5.9491,108800.0
2011-03-24 13:20:00,6.78,6.78,6.78,6.78,83200.0,5.9491,5.9491,5.9491,5.9491,83200.0
2011-03-24 13:25:00,6.78,6.8,6.78,6.8,31200.0,5.9491,5.9666,5.9491,5.9666,31200.0
2011-03-24 13:30:00,6.8,6.81,6.79,6.79,160800.0,5.9666,5.9754,5.9579,5.9579,160800.0
2011-03-24 13:35:00,6.79,6.79,6.79,6.79,106400.0,5.9579,5.9579,5.9579,5.9579,106400.0
2011-03-24 13:40:00,6.79,6.79,6.78,6.79,112800.0,5.9579,5.9579,5.9491,5.9579,112800.0
2011-03-24 13:45:00,6.79,6.79,6.78,6.79,272000.0,5.9579,5.9579,5.9491,5.9579,272000.0
2011-03-24 13:50:00,6.79,6.79,6.77,6.78,174400.0,5.9579,5.9579,5.9403,5.9491,174400.0
2011-03-24 13:55:00,6.78,6.78,6.77,6.77,212800.0,5.9491,5.9491,5.9403,5.9403,212800.0
2011-03-24 14:00:00,6.77,6.78,6.77,6.78,210400.0,5.9403,5.9491,5.9403,5.9491,210400.0
2011-03-24 14:05:00,6.78,6.78,6.77,6.78,250400.0,5.9491,5.9491,5.9403,5.9491,250400.0
2011-03-24 14:10:00,6.78,6.78,6.78,6.78,196800.0,5.9491,5.9491,5.9491,5.9491,196800.0
2011-03-24 14:15:00,6.78,6.78,6.77,6.77,198400.0,5.9491,5.9491,5.9403,5.9403,198400.0
2011-03-24 14:20:00,6.77,6.78,6.77,6.77,152000.0,5.9403,5.9491,5.9403,5.9403,152000.0
2011-03-24 14:25:00,6.78,6.78,6.77,6.78,74400.0,5.9491,5.9491,5.9403,5.9491,74400.0
2011-03-24 14:30:00,6.78,6.78,6.77,6.78,442400.0,5.9491,5.9491,5.9403,5.9491,442400.0
2011-03-24 14:35:00,6.78,6.78,6.77,6.78,613600.0,5.9491,5.9491,5.9403,5.9491,613600.0
2011-03-24 14:40:00,6.78,6.78,6.78,6.78,145600.0,5.9491,5.9491,5.9491,5.9491,145600.0
2011-03-24 14:45:00,6.78,6.78,6.77,6.78,209600.0,5.9491,5.9491,5.9403,5.9491,209600.0
2011-03-24 14:50:00,6.78,6.79,6.78,6.78,267200.0,5.9491,5.9579,5.9491,5.9491,267200.0
2011-03-24 14:55:00,6.78,6.78,6.78,6.78,162400.0,5.9491,5.9491,5.9491,5.9491,162400.0
2011-03-24 15:00:00,6.78,6.78,6.78,6.78,352800.0,5.9491,5.9491,5.9491,5.9491,352800.0
2011-03-24 15:05:00,6.78,6.79,6.78,6.79,372800.0,5.9491,5.9579,5.9491,5.9579,372800.0
2011-03-24 15:10:00,6.79,6.79,6.79,6.79,177600.0,5.9579,5.9579,5.9579,5.9579,177600.0
2011-03-24 15:15:00,6.79,6.8,6.79,6.8,304000.0,5.9579,5.9666,5.9579,5.9666,304000.0
2011-03-24 15:20:00,6.8,6.82,6.8,6.82,129600.0,5.9666,5.9842,5.9666,5.9842,129600.0
2011-03-24 15:25:00,6.81,6.82,6.81,6.82,151200.0,5.9754,5.9842,5.9754,5.9842,151200.0
2011-03-24 15:30:00,6.82,6.82,6.81,6.81,234400.0,5.9842,5.9842,5.9754,5.9754,234400.0
2011-03-24 15:35:00,6.81,6.81,6.79,6.8,416000.0,5.9754,5.9754,5.9579,5.9666,416000.0
2011-03-24 15:40:00,6.8,6.8,6.79,6.79,735200.0,5.9666,5.9666,5.9579,5.9579,735200.0
2011-03-24 15:45:00,6.79,6.79,6.77,6.78,738400.0,5.9579,5.9579,5.9403,5.9491,738400.0
2011-03-24 15:50:00,6.78,6.78,6.77,6.78,286400.0,5.9491,5.9491,5.9403,5.9491,286400.0
2011-03-24 15:55:00,6.78,6.78,6.78,6.78,646400.0,5.9491,5.9491,5.9491,5.9491,646400.0
2011-03-25 09:30:00,6.8,6.82,6.78,6.79,257600.0,5.9666,5.9842,5.9491,5.9579,257600.0
2011-03-25 09:35:00,6.79,6.79,6.77,6.77,150400.0,5.9579,5.9579,5.9403,5.9403,150400.0
2011-03-25 09:40:00,6.77,6.78,6.77,6.78,268000.0,5.9403,5.9491,5.9403,5.9491,268000.0
2011-03-25 09:45:00,6.78,6.78,6.77,6.78,121600.0,5.9491,5.9491,5.9403,5.9491,121600.0
2011-03-25 09:50:00,6.78,6.78,6.77,6.77,149600.0,5.9491,5.9491,5.9403,5.9403,149600.0
2011-03-25 09:55:00,6.77,6.78,6.77,6.77,192000.0,5.9403,5.9491,5.9403,5.9403,192000.0
2011-03-25 10:00:00,6.77,6.78,6.76,6.78,277600.0,5.9403,5.9491,5.9315,5.9491,277600.0
2011-03-25 10:05:00,6.78,6.78,6.77,6.77,220000.0,5.9491,5.9491,5.9403,5.9403,220000.0
2011-03-25 10:10:00,6.77,6.78,6.76,6.77,152800.0,5.9403,5.9491,5.9315,5.9403,152800.0
2011-03-25 10:15:00,6.77,6.78,6.76,6.76,187200.0,5.9403,5.9491,5.9315,5.9315,187200.0
2011-03-25 10:20:00,6.76,6.77,6.76,6.76,220800.0,5.9315,5.9403,5.9315,5.9315,220800.0
2011-03-25 10:25:00,6.76,6.78,6.76,6.77,308000.0,5.9315,5.9491,5.9315,5.9403,308000.0
2011-03-25 10:30:00,6.77,6.77,6.77,6.77,183200.0,5.9403,5.9403,5.9403,5.9403,183200.0
2011-03-25 10:35:00,6.77,6.79,6.77,6.79,332800.0,5.9403,5.9579,5.9403,5.9579,332800.0
2011-03-25 10:40:00,6.79,6.81,6.79,6.8,147200.0,5.9579,5.9754,5.9579,5.9666,147200.0
2011-03-25 10:45:00,6.8,6.8,6.79,6.79,176000.0,5.9666,5.9666,5.9579,5.9579,176000.0
2011-03-25 10:50:00,6.79,6.8,6.78,6.8,470400.0,5.9579,5.9666,5.9491,5.9666,470400.0
2011-03-25 10:55:00,6.8,6.8,6.8,6.8,161600.0,5.9666,5.9666,5.9666,5.9666,161600.0
2011-03-25 11:00:00,6.8,6.81,6.8,6.81,592800.0,5.9666,5.9754,5.9666,5.9754,592800.0
2011-03-25 11:05:00,6.81,6.82,6.8,6.82,192000.0,5.9754,5.9842,5.9666,5.9842,192000.0
2011-03-25 11:10:00,6.82,6.83,6.82,6.83,356800.0,5.9842,5.993,5.9842,5.993,356800.0
2011-03-25 11:15:00,6.83,6.83,6.82,6.83,176000.0,5.993,5.993,5.9842,5.993,176000.0
2011-03-25 11:20:00,6.83,6.83,6.82,6.82,160800.0,5.993,5.993,5.9842,5.9842,160800.0
2011-03-25 11:25:00,6.82,6.83,6.82,6.83,132800.0,5.9842,5.993,5.9842,5.993,132800.0
2011-03-25 11:30:00,6.83,6.84,6.83,6.84,152000.0,5.993,6.0017,5.993,6.0017,152000.0
2011-03-25 11:35:00,6.84,6.84,6.83,6.83,162400.0,6.0017,6.0017,5.993,5.993,162400.0
2011-03-25 11:40:00,6.83,6.83,6.82,6.83,60000.0,5.993,5.993,5.9842,5.993,60000.0
2011-03-25 11:45:00,6.83,6.83,6.83,6.83,152000.0,5.993,5.993,5.993,5.993,152000.0
2011-03-25 11:50:00,6.83,6.83,6.82,6.82,126400.0,5.993,5.993,5.9842,5.9842,126400.0
2011-03-25 11:55:00,6.82,6.83,6.82,6.83,58400.0,5.9842,5.993,5.9842,5.993,58400.0
2011-03-25 12:00:00,6.83,6.83,6.82,6.82,111200.0,5.993,5.993,5.9842,5.9842,111200.0
2011-03-25 12:05:00,6.82,6.83,6.82,6.82,76800.0,5.9842,5.993,5.9842,5.9842,76800.0
2011-03-25 12:10:00,6.82,6.82,6.82,6.82,83200.0,5.9842,5.9842,5.9842,5.9842,83200.0
2011-03-25 12:15:00,6.82,6.83,6.82,6.83,186400.0,5.9842,5.993,5.9842,5.993,186400.0
2011-03-25 12:20:00,6.83,6.83,6.82,6.82,59200.0,5.993,5.993,5.9842,5.9842,59200.0
2011-03-25 12:25:00,6.83,6.83,6.82,6.82,30400.0,5.993,5.993,5.9842,5.9842,30400.0
2011-03-25 12:30:00,6.82,6.83,6.81,6.81,80000.0,5.9842,5.993,5.9754,5.9754,80000.0
2011-03-25 12:35:00,6.81,6.82,6.81,6.82,111200.0,5.9754,5.9842,5.9754,5.9842,111200.0
2011-03-25 12:40:00,6.82,6.82,6.81,6.81,56000.0,5.9842,5.9842,5.9754,5.9754,56000.0
2011-03-25 12:45:00,6.81,6.82,6.81,6.82,72800.0,5.9754,5.9842,5.9754,5.9842,72800.0
2011-03-25 12:50:00,6.82,6.82,6.81,6.81,98400.0,5.9842,5.9842,5.9754,5.9754,98400.0
2011-03-25 12:55:00,6.81,6.81,6.81,6.81,36800.0,5.9754,5.9754,5.9754,5.9754,36800.0
2011-03-25 13:00:00,6.81,6.81,6.81,6.81,40800.0,5.9754,5.9754,5.9754,5.9754,40800.0
2011-03-25 13:05:00,6.81,6.81,6.8,6.81,62400.0,5.9754,5.9754,5.9666,5.9754,62400.0
2011-03-25 13:10:00,6.81,6.81,6.8,6.8,64000.0,5.9754,5.9754,5.9666,5.9666,64000.0
2011-03-25 13:15:00,6.81,6.81,6.8,6.8,71200.0,5.9754,5.9754,5.9666,5.9666,71200.0
2011-03-25 13:20:00,6.81,6.81,6.81,6.81,36800.0,5.9754,5.9754,5.9754,5.9754,36800.0
2011-03-25 13:25:00,6.81,6.81,6.8,6.81,100000.0,5.9754,5.9754,5.9666,5.9754,100000.0
2011-03-25 13:30:00,6.81,6.82,6.81,6.81,61600.0,5.9754,5.9842,5.9754,5.9754,61600.0
2011-03-25 13:35:00,6.81,6.82,6.81,6.82,52800.0,5.9754,5.9842,5.9754,5.9842,52800.0
2011-03-25 13:40:00,6.82,6.82,6.82,6.82,111200.0,5.9842,5.9842,5.9842,5.9842,111200.0
2011-03-25 13:45:00,6.82,6.82,6.82,6.82,41600.0,5.9842,5.9842,5.9842,5.9842,41600.0
2011-03-25 13:50:00,6.82,6.82,6.82,6.82,37600.0,5.9842,5.9842,5.9842,5.9842,37600.0
2011-03-25 13:55:00,6.82,6.82,6.8,6.8,64000.0,5.9842,5.9842,5.9666,5.9666,64000.0
2011-03-25 14:00:00,6.8,6.81,6.8,6.81,68800.0,5.9666,5.9754,5.9666,5.9754,68800.0
2011-03-25 14:05:00,6.81,6.81,6.8,6.81,78400.0,5.9754,5.9754,5.9666,5.9754,78400.0
2011-03-25 14:10:00,6.81,6.81,6.81,6.81,60000.0,5.9754,5.9754,5.9754,5.9754,60000.0
2011-03-25 14:15:00,6.81,6.82,6.81,6.81,54400.0,5.9754,5.9842,5.9754,5.9754,54400.0
2011-03-25 14:20:00,6.81,6.81,6.8,6.8,40000.0,5.9754,5.9754,5.9666,5.9666,40000.0
2011-03-25 14:25:00,6.8,6.8,6.8,6.8,48000.0,5.9666,5.9666,5.9666,5.9666,48000.0
2011-03-25 14:30:00,6.8,6.8,6.79,6.8,88000.0,5.9666,5.9666,5.9579,5.9666,88000.0
2011-03-25 14:35:00,6.8,6.8,6.79,6.8,56000.0,5.9666,5.9666,5.9579,5.9666,56000.0
2011-03-25 14:40:00,6.8,6.81,6.8,6.81,62400.0,5.9666,5.9754,5.9666,5.9754,62400.0
2011-03-25 14:45:00,6.8,6.81,6.8,6.8,74400.0,5.9666,5.9754,5.9666,5.9666,74400.0
2011-03-25 14:50:00,6.8,6.8,6.8,6.8,93600.0,5.9666,5.9666,5.9666,5.9666,93600.0
2011-03-25 14:55:00,6.8,6.8,6.8,6.8,34400.0,5.9666,5.9666,5.9666,5.9666,34400.0
2011-03-25 15:00:00,6.8,6.8,6.8,6.8,114400.0,5.9666,5.9666,5.9666,5.9666,114400.0
2011-03-25 15:05:00,6.8,6.8,6.79,6.8,97600.0,5.9666,5.9666,5.9579,5.9666,97600.0
2011-03-25 15:10:00,6.8,6.81,6.8,6.8,164800.0,5.9666,5.9754,5.9666,5.9666,164800.0
2011-03-25 15:15:00,6.8,6.81,6.8,6.81,90400.0,5.9666,5.9754,5.9666,5.9754,90400.0
2011-03-25 15:20:00,6.81,6.81,6.8,6.8,79200.0,5.9754,5.9754,5.9666,5.9666,79200.0
2011-03-25 15:25:00,6.8,6.8,6.8,6.8,92800.0,5.9666,5.9666,5.9666,5.9666,92800.0
2011-03-25 15:30:00,6.8,6.81,6.8,6.8,119200.0,5.9666,5.9754,5.9666,5.9666,119200.0
2011-03-25 15:35:00,6.8,6.81,6.8,6.81,125600.0,5.9666,5.9754,5.9666,5.9754,125600.0
2011-03-25 15:40:00,6.81,6.81,6.81,6.81,109600.0,5.9754,5.9754,5.9754,5.9754,109600.0
2011-03-25 15:45:00,6.81,6.81,6.8,6.8,172000.0,5.9754,5.9754,5.9666,5.9666,172000.0
2011-03-25 15:50:00,6.8,6.8,6.8,6.8,126400.0,5.9666,5.9666,5.9666,5.9666,126400.0
2011-03-25 15:55:00,6.8,6.81,6.8,6.8,369600.0,5.9666,5.9754,5.9666,5.9666,369600.0
2011-03-28 09:30:00,6.76,6.78,6.75,6.77,424800.0,5.9315,5.9491,5.9228,5.9403,424800.0
2011-03-28 09:35:00,6.78,6.79,6.77,6.78,80000.0,5.9491,5.9579,5.9403,5.9491,80000.0
2011-03-28 09:40:00,6.78,6.8,6.78,6.79,99200.0,5.9491,5.9666,5.9491,5.9579,99200.0
2011-03-28 09:45:00,6.78,6.81,6.78,6.8,92000.0,5.9491,5.9754,5.9491,5.9666,92000.0
2011-03-28 09:50:00,6.8,6.82,6.8,6.82,101600.0,5.9666,5.9842,5.9666,5.9842,101600.0
2011-03-28 09:55:00,6.82,6.83,6.81,6.82,87200.0,5.9842,5.993,5.9754,5.9842,87200.0
2011-03-28 10:00:00,6.82,6.82,6.8,6.8,171200.0,5.9842,5.9842,5.9666,5.9666,171200.0
2011-03-28 10:05:00,6.8,6.8,6.79,6.8,112000.0,5.9666,5.9666,5.9579,5.9666,112000.0
2011-03-28 10:10:00,6.8,6.82,6.79,6.82,67200.0,5.9666,5.9842,5.9579,5.9842,67200.0
2011-03-28 10:15:00,6.82,6.84,6.82,6.83,57600.0,5.9842,6.0017,5.9842,5.993,57600.0
2011-03-28 10:20:00,6.83,6.84,6.82,6.82,35200.0,5.993,6.0017,5.9842,5.9842,35200.0
2011-03-28 10:25:00,6.82,6.83,6.82,6.82,26400.0,5.9842,5.993,5.9842,5.9842,26400.0
2011-03-28 10:30:00,6.82,6.82,6.82,6.82,45600.0,5.9842,5.9842,5.9842,5.9842,45600.0
2011-03-28 10:35:00,6.82,6.83,6.82,6.82,56000.0,5.9842,5.993,5.9842,5.9842,56000.0
2011-03-28 10:40:00,6.82,6.82,6.81,6.82,21600.0,5.9842,5.9842,5.9754,5.9842,21600.0
2011-03-28 10:45:00,6.82,6.82,6.81,6.81,51200.0,5.9842,5.9842,5.9754,5.9754,51200.0
2011-03-28 10:50:00,6.81,6.81,6.8,6.8,21600.0,5.9754,5.9754,5.9666,5.9666,21600.0
2011-03-28 10:55:00,6.8,6.8,6.8,6.8,14400.0,5.9666,5.9666,5.9666,5.9666,14400.0
2011-03-28 11:00:00,6.8,6.8,6.79,6.8,93600.0,5.9666,5.9666,5.9579,5.9666,93600.0
2011-03-28 11:05:00,6.8,6.81,6.8,6.81,54400.0,5.9666,5.9754,5.9666,5.9754,54400.0
2011-03-28 11:10:00,6.81,6.81,6.79,6.8,96000.0,5.9754,5.9754,5.9579,5.9666,96000.0
2011-03-28 11:15:00,6.79,6.8,6.79,6.79,120000.0,5.9579,5.9666,5.9579,5.9579,120000.0
2011-03-28 11:20:00,6.8,6.8,6.79,6.8,104000.0,5.9666,5.9666,5.9579,5.9666,104000.0
2011-03-28 11:25:00,6.8,6.8,6.79,6.8,53600.0,5.9666,5.9666,5.9579,5.9666,53600.0
2011-03-28 11:30:00,6.8,6.8,6.79,6.79,63200.0,5.9666,5.9666,5.9579,5.9579,63200.0
2011-03-28 11:35:00,6.79,6.79,6.78,6.78,68000.0,5.9579,5.9579,5.9491,5.9491,68000.0
2011-03-28 11:40:00,6.78,6.78,6.77,6.78,68800.0,5.9491,5.9491,5.9403,5.9491,68800.0
2011-03-28 11:45:00,6.78,6.78,6.77,6.78,68000.0,5.9491,5.9491,5.9403,5.9491,68000.0
2011-03-28 11:50:00,6.78,6.78,6.77,6.78,97600.0,5.9491,5.9491,5.9403,5.9491,97600.0
2011-03-28 11:55:00,6.78,6.78,6.77,6.78,33600.0,5.9491,5.9491,5.9403,5.9491,33600.0
2011-03-28 12:00:00,6.78,6.78,6.77,6.78,54400.0,5.9491,5.9491,5.9403,5.9491,54400.0
2011-03-28 12:05:00,6.78,6.78,6.77,6.78,52800.0,5.9491,5.9491,5.9403,5.9491,52800.0
2011-03-28 12:10:00,6.77,6.78,6.77,6.78,66400.0,5.9403,5.9491,5.9403,5.9491,66400.0
2011-03-28 12:15:00,6.78,6.78,6.78,6.78,51200.0,5.9491,5.9491,5.9491,5.9491,51200.0
2011-03-28 12:20:00,6.78,6.78,6.77,6.78,84800.0,5.9491,5.9491,5.9403,5.9491,84800.0
2011-03-28 12:25:00,6.78,6.78,6.77,6.78,61600.0,5.9491,5.9491,5.9403,5.9491,61600.0
2011-03-28 12:30:00,6.78,6.78,6.77,6.78,162400.0,5.9491,5.9491,5.9403,5.9491,162400.0
2011-03-28 12:35:00,6.78,6.79,6.78,6.79,40000.0,5.9491,5.9579,5.9491,5.9579,40000.0
2011-03-28 12:40:00,6.79,6.79,6.78,6.79,36000.0,5.9579,5.9579,5.9491,5.9579,36000.0
2011-03-28 12:45:00,6.79,6.79,6.79,6.79,41600.0,5.9579,5.9579,5.9579,5.9579,41600.0
2011-03-28 12:50:00,6.79,6.79,6.79,6.79,36000.0,5.9579,5.9579,5.9579,5.9579,36000.0
2011-03-28 12:55:00,6.79,6.79,6.79,6.79,58400.0,5.9579,5.9579,5.9579,5.9579,58400.0
2011-03-28 13:00:00,6.79,6.79,6.79,6.79,51200.0,5.9579,5.9579,5.9579,5.9579,51200.0
2011-03-28 13:05:00,6.79,6.79,6.79,6.79,41600.0,5.9579,5.9579,5.9579,5.9579,41600.0
2011-03-28 13:10:00,6.79,6.8,6.79,6.79,140800.0,5.9579,5.9666,5.9579,5.9579,140800.0
2011-03-28 13:15:00,6.79,6.8,6.79,6.79,80000.0,5.9579,5.9666,5.9579,5.9579,80000.0
2011-03-28 13:20:00,6.79,6.79,6.79,6.79,24800.0,5.9579,5.9579,5.9579,5.9579,24800.0
2011-03-28 13:25:00,6.79,6.79,6.79,6.79,56000.0,5.9579,5.9579,5.9579,5.9579,56000.0
2011-03-28 13:30:00,6.79,6.79,6.79,6.79,73600.0,5.9579,5.9579,5.9579,5.9579,73600.0
2011-03-28 13:35:00,6.79,6.8,6.79,6.79,58400.0,5.9579,5.9666,5.9579,5.9579,58400.0
2011-03-28 13:40:00,6.79,6.8,6.79,6.79,40000.0,5.9579,5.9666,5.9579,5.9579,40000.0
2011-03-28 13:45:00,6.79,6.8,6.78,6.78,128800.0,5.9579,5.9666,5.9491,5.9491,128800.0
2011-03-28 13:50:00,6.78,6.79,6.78,6.79,105600.0,5.9491,5.9579,5.9491,5.9579,105600.0
2011-03-28 13:55:00,6.79,6.79,6.79,6.79,67200.0,5.9579,5.9579,5.9579,5.9579,67200.0
2011-03-28 14:00:00,6.79,6.79,6.78,6.78,56800.0,5.9579,5.9579,5.9491,5.9491,56800.0
2011-03-28 14:05:00,6.78,6.79,6.78,6.79,72000.0,5.9491,5.9579,5.9491,5.9579,72000.0
2011-03-28 14:10:00,6.79,6.79,6.78,6.79,100800.0,5.9579,5.9579,5.9491,5.9579,100800.0
2011-03-28 14:15:00,6.79,6.79,6.78,6.79,45600.0,5.9579,5.9579,5.9491,5.9579,45600.0
2011-03-28 14:20:00,6.79,6.79,6.78,6.79,48000.0,5.9579,5.9579,5.9491,5.9579,48000.0
2011-03-28 14:25:00,6.79,6.79,6.79,6.79,38400.0,5.9579,5.9579,5.9579,5.9579,38400.0
2011-03-28 14:30:00,6.79,6.8,6.79,6.79,52800.0,5.9579,5.9666,5.9579,5.9579,52800.0
2011-03-28 14:35:00,6.79,6.8,6.79,6.8,60000.0,5.9579,5.9666,5.9579,5.9666,60000.0
2011-03-28 14:40:00,6.8,6.8,6.79,6.8,31200.0,5.9666,5.9666,5.9579,5.9666,31200.0
2011-03-28 14:45:00,6.8,6.8,6.79,6.79,78400.0,5.9666,5.9666,5.9579,5.9579,78400.0
2011-03-28 14:50:00,6.79,6.79,6.78,6.78,52800.0,5.9579,5.9579,5.9491,5.9491,52800.0
2011-03-28 14:55:00,6.79,6.79,6.78,6.78,130400.0,5.9579,5.9579,5.9491,5.9491,130400.0
2011-03-28 15:00:00,6.78,6.79,6.78,6.78,235200.0,5.9491,5.9579,5.9491,5.9491,235200.0
2011-03-28 15:05:00,6.78,6.79,6.78,6.78,100800.0,5.9491,5.9579,5.9491,5.9491,100800.0
2011-03-28 15:10:00,6.78,6.78,6.77,6.77,120000.0,5.9491,5.9491,5.9403,5.9403,120000.0
2011-03-28 15:15:00,6.78,6.78,6.77,6.77,62400.0,5.9491,5.9491,5.9403,5.9403,62400.0
2011-03-28 15:20:00,6.77,6.78,6.77,6.78,69600.0,5.9403,5.9491,5.9403,5.9491,69600.0
2011-03-28 15:25:00,6.78,6.79,6.78,6.78,127200.0,5.9491,5.9579,5.9491,5.9491,127200.0
2011-03-28 15:30:00,6.78,6.78,6.78,6.78,142400.0,5.9491,5.9491,5.9491,5.9491,142400.0
2011-03-28 15:35:00,6.78,6.78,6.77,6.77,72800.0,5.9491,5.9491,5.9403,5.9403,72800.0
2011-03-28 15:40:00,6.77,6.77,6.76,6.77,99200.0,5.9403,5.9403,5.9315,5.9403,99200.0
2011-03-28 15:45:00,6.77,6.77,6.75,6.75,176000.0,5.9403,5.9403,5.9228,5.9228,176000.0
2011-03-28 15:50:00,6.75,6.75,6.75,6.75,152000.0,5.9228,5.9228,5.9228,5.9228,152000.0
2011-03-28 15:55:00,6.75,6.75,6.74,6.75,444000.0,5.9228,5.9228,5.914,5.9228,444000.0
2011-03-29 09:30:00,6.73,6.75,6.71,6.71,162400.0,5.9052,5.9228,5.8877,5.8877,162400.0
2011-03-29 09:35:00,6.71,6.72,6.7,6.71,84000.0,5.8877,5.8964,5.8789,5.8877,84000.0
2011-03-29 09:40:00,6.71,6.72,6.7,6.72,40000.0,5.8877,5.8964,5.8789,5.8964,40000.0
2011-03-29 09:45:00,6.71,6.73,6.71,6.73,56000.0,5.8877,5.9052,5.8877,5.9052,56000.0
2011-03-29 09:50:00,6.73,6.75,6.73,6.74,103200.0,5.9052,5.9228,5.9052,5.914,103200.0
2011-03-29 09:55:00,6.74,6.74,6.73,6.74,59200.0,5.914,5.914,5.9052,5.914,59200.0
2011-03-29 10:00:00,6.74,6.78,6.73,6.78,108000.0,5.914,5.9491,5.9052,5.9491,108000.0
2011-03-29 10:05:00,6.78,6.78,6.76,6.77,274400.0,5.9491,5.9491,5.9315,5.9403,274400.0
2011-03-29 10:10:00,6.77,6.78,6.76,6.76,1202400.0,5.9403,5.9491,5.9315,5.9315,1202400.0
2011-03-29 10:15:00,6.76,6.77,6.76,6.77,105600.0,5.9315,5.9403,5.9315,5.9403,105600.0
2011-03-29 10:20:00,6.77,6.77,6.75,6.76,74400.0,5.9403,5.9403,5.9228,5.9315,74400.0
2011-03-29 10:25:00,6.76,6.76,6.74,6.75,96000.0,5.9315,5.9315,5.914,5.9228,96000.0
2011-03-29 10:30:00,6.75,6.76,6.75,6.75,80800.0,5.9228,5.9315,5.9228,5.9228,80800.0
2011-03-29 10:35:00,6.76,6.76,6.75,6.75,52800.0,5.9315,5.9315,5.9228,5.9228,52800.0
2011-03-29 10:40:00,6.75,6.75,6.75,6.75,190400.0,5.9228,5.9228,5.9228,5.9228,190400.0
2011-03-29 10:45:00,6.75,6.77,6.75,6.76,40800.0,5.9228,5.9403,5.9228,5.9315,40800.0
2011-03-29 10:50:00,6.76,6.77,6.76,6.76,66400.0,5.9315,5.9403,5.9315,5.9315,66400.0
2011-03-29 10:55:00,6.76,6.77,6.76,6.76,104800.0,5.9315,5.9403,5.9315,5.9315,104800.0
2011-03-29 11:00:00,6.77,6.77,6.76,6.77,72000.0,5.9403,5.9403,5.9315,5.9403,72000.0
2011-03-29 11:05:00,6.78,6.8,6.77,6.8,56800.0,5.9491,5.9666,5.9403,5.9666,56800.0
2011-03-29 11:10:00,6.8,6.8,6.79,6.79,33600.0,5.9666,5.9666,5.9579,5.9579,33600.0
2011-03-29 11:15:00,6.79,6.79,6.79,6.79,14400.0,5.9579,5.9579,5.9579,5.9579,14400.0
2011-03-29 11:20:00,6.79,6.8,6.79,6.79,46400.0,5.9579,5.9666,5.9579,5.9579,46400.0
2011-03-29 11:25:00,6.79,6.79,6.78,6.79,64000.0,5.9579,5.9579,5.9491,5.9579,64000.0
2011-03-29 11:30:00,6.79,6.8,6.79,6.79,118400.0,5.9579,5.9666,5.9579,5.9579,118400.0
2011-03-29 11:35:00,6.79,6.8,6.79,6.8,158400.0,5.9579,5.9666,5.9579,5.9666,158400.0
2011-03-29 11:40:00,6.8,6.8,6.79,6.8,136000.0,5.9666,5.9666,5.9579,5.9666,136000.0
2011-03-29 11:45:00,6.8,6.8,6.8,6.8,27200.0,5.9666,5.9666,5.9666,5.9666,27200.0
2011-03-29 11:50:00,6.8,6.81,6.8,6.8,83200.0,5.9666,5.9754,5.9666,5.9666,83200.0
2011-03-29 11:55:00,6.8,6.81,6.8,6.81,98400.0,5.9666,5.9754,5.9666,5.9754,98400.0
2011-03-29 12:00:00,6.81,6.81,6.8,6.81,52800.0,5.9754,5.9754,5.9666,5.9754,52800.0
2011-03-29 12:05:00,6.81,6.82,6.81,6.81,93600.0,5.9754,5.9842,5.9754,5.9754,93600.0
2011-03-29 12:10:00,6.81,6.81,6.81,6.81,80800.0,5.9754,5.9754,5.9754,5.9754,80800.0
2011-03-29 12:15:00,6.81,6.81,6.81,6.81,22400.0,5.9754,5.9754,5.9754,5.9754,22400.0
2011-03-29 12:20:00,6.81,6.81,6.81,6.81,131200.0,5.9754,5.9754,5.9754,5.9754,131200.0
2011-03-29 12:25:00,6.81,6.81,6.8,6.8,205600.0,5.9754,5.9754,5.9666,5.9666,205600.0
2011-03-29 12:30:00,6.8,6.8,6.79,6.79,108000.0,5.9666,5.9666,5.9579,5.9579,108000.0
2011-03-29 12:35:00,6.79,6.81,6.79,6.81,71200.0,5.9579,5.9754,5.9579,5.9754,71200.0
2011-03-29 12:40:00,6.81,6.81,6.79,6.8,95200.0,5.9754,5.9754,5.9579,5.9666,95200.0
2011-03-29 12:45:00,6.8,6.8,6.8,6.8,28000.0,5.9666,5.9666,5.9666,5.9666,28000.0
2011-03-29 12:50:00,6.8,6.8,6.8,6.8,71200.0,5.9666,5.9666,5.9666,5.9666,71200.0
2011-03-29 12:55:00,6.8,6.81,6.8,6.8,116800.0,5.9666,5.9754,5.9666,5.9666,116800.0
2011-03-29 13:00:00,6.8,6.81,6.8,6.81,35200.0,5.9666,5.9754,5.9666,5.9754,35200.0
2011-03-29 13:05:00,6.81,6.81,6.81,6.81,19200.0,5.9754,5.9754,5.9754,5.9754,19200.0
2011-03-29 13:10:00,6.81,6.81,6.81,6.81,93600.0,5.9754,5.9754,5.9754,5.9754,93600.0
2011-03-29 13:15:00,6.81,6.81,6.81,6.81,36800.0,5.9754,5.9754,5.9754,5.9754,36800.0
2011-03-29 13:20:00,6.81,6.81,6.81,6.81,33600.0,5.9754,5.9754,5.9754,5.9754,33600.0
2011-03-29 13:25:00,6.81,6.82,6.81,6.82,142400.0,5.9754,5.9842,5.9754,5.9842,142400.0
2011-03-29 13:30:00,6.82,6.82,6.82,6.82,23200.0,5.9842,5.9842,5.9842,5.9842,23200.0
2011-03-29 13:35:00,6.82,6.82,6.82,6.82,28800.0,5.9842,5.9842,5.9842,5.9842,28800.0
2011-03-29 13:40:00,6.82,6.82,6.82,6.82,10400.0,5.9842,5.9842,5.9842,5.9842,10400.0
2011-03-29 13:45:00,6.82,6.82,6.82,6.82,19200.0,5.9842,5.9842,5.9842,5.9842,19200.0
2011-03-29 13:50:00,6.82,6.82,6.82,6.82,97600.0,5.9842,5.9842,5.9842,5.9842,97600.0
2011-03-29 13:55:00,6.82,6.83,6.82,6.82,58400.0,5.9842,5.993,5.9842,5.9842,58400.0
2011-03-29 14:00:00,6.82,6.84,6.82,6.84,80800.0,5.9842,6.0017,5.9842,6.0017,80800.0
2011-03-29 14:05:00,6.84,6.84,6.83,6.84,75200.0,6.0017,6.0017,5.993,6.0017,75200.0
2011-03-29 14:10:00,6.84,6.84,6.83,6.83,16800.0,6.0017,6.0017,5.993,5.993,16800.0
2011-03-29 14:15:00,6.83,6.83,6.82,6.83,84000.0,5.993,5.993,5.9842,5.993,84000.0
2011-03-29 14:20:00,6.83,6.83,6.83,6.83,416800.0,5.993,5.993,5.993,5.993,416800.0
2011-03-29 14:25:00,6.83,6.83,6.82,6.82,11200.0,5.993,5.993,5.9842,5.9842,11200.0
2011-03-29 14:30:00,6.82,6.83,6.82,6.83,56800.0,5.9842,5.993,5.9842,5.993,56800.0
2011-03-29 14:35:00,6.83,6.84,6.83,6.83,33600.0,5.993,6.0017,5.993,5.993,33600.0
2011-03-29 14:40:00,6.83,6.84,6.83,6.84,28800.0,5.993,6.0017,5.993,6.0017,28800.0
2011-03-29 14:45:00,6.83,6.84,6.83,6.84,32800.0,5.993,6.0017,5.993,6.0017,32800.0
2011-03-29 14:50:00,6.84,6.84,6.84,6.84,33600.0,6.0017,6.0017,6.0017,6.0017,33600.0
2011-03-29 14:55:00,6.84,6.84,6.84,6.84,22400.0,6.0017,6.0017,6.0017,6.0017,22400.0
2011-03-29 15:00:00,6.84,6.85,6.84,6.85,120800.0,6.0017,6.0105,6.0017,6.0105,120800.0
2011-03-29 15:05:00,6.85,6.85,6.84,6.84,142400.0,6.0105,6.0105,6.0017,6.0017,142400.0
2011-03-29 15:10:00,6.84,6.84,6.84,6.84,84000.0,6.0017,6.0017,6.0017,6.0017,84000.0
2011-03-29 15:15:00,6.84,6.85,6.84,6.84,80800.0,6.0017,6.0105,6.0017,6.0017,80800.0
2011-03-29 15:20:00,6.84,6.85,6.84,6.85,86400.0,6.0017,6.0105,6.0017,6.0105,86400.0
2011-03-29 15:25:00,6.85,6.85,6.84,6.85,164800.0,6.0105,6.0105,6.0017,6.0105,164800.0
2011-03-29 15:30:00,6.85,6.85,6.85,6.85,202400.0,6.0105,6.0105,6.0105,6.0105,202400.0
2011-03-29 15:35:00,6.85,6.85,6.85,6.85,96000.0,6.0105,6.0105,6.0105,6.0105,96000.0
2011-03-29 15:40:00,6.85,6.85,6.84,6.85,196800.0,6.0105,6.0105,6.0017,6.0105,196800.0
2011-03-29 15:45:00,6.85,6.86,6.85,6.85,410400.0,6.0105,6.0193,6.0105,6.0105,410400.0
2011-03-29 15:50:00,6.85,6.86,6.85,6.86,264800.0,6.0105,6.0193,6.0105,6.0193,264800.0
2011-03-29 15:55:00,6.86,6.86,6.86,6.86,406400.0,6.0193,6.0193,6.0193,6.0193,406400.0
2011-03-30 09:30:00,6.87,6.89,6.87,6.87,182400.0,6.0281,6.0456,6.0281,6.0281,182400.0
2011-03-30 09:35:00,6.88,6.88,6.87,6.88,119200.0,6.0368,6.0368,6.0281,6.0368,119200.0
2011-03-30 09:40:00,6.88,6.9,6.88,6.88,75200.0,6.0368,6.0544,6.0368,6.0368,75200.0
2011-03-30 09:45:00,6.89,6.89,6.86,6.86,100800.0,6.0456,6.0456,6.0193,6.0193,100800.0
2011-03-30 09:50:00,6.87,6.88,6.86,6.87,151200.0,6.0281,6.0368,6.0193,6.0281,151200.0
2011-03-30 09:55:00,6.87,6.88,6.86,6.88,76000.0,6.0281,6.0368,6.0193,6.0368,76000.0
2011-03-30 10:00:00,6.88,6.89,6.88,6.89,208800.0,6.0368,6.0456,6.0368,6.0456,208800.0
2011-03-30 10:05:00,6.89,6.89,6.88,6.88,79200.0,6.0456,6.0456,6.0368,6.0368,79200.0
2011-03-30 10:10:00,6.88,6.88,6.87,6.87,87200.0,6.0368,6.0368,6.0281,6.0281,87200.0
2011-03-30 10:15:00,6.87,6.88,6.87,6.87,94400.0,6.0281,6.0368,6.0281,6.0281,94400.0
2011-03-30 10:20:00,6.87,6.88,6.86,6.87,104800.0,6.0281,6.0368,6.0193,6.0281,104800.0
2011-03-30 10:25:00,6.87,6.87,6.85,6.85,88000.0,6.0281,6.0281,6.0105,6.0105,88000.0
2011-03-30 10:30:00,6.86,6.88,6.86,6.88,284000.0,6.0193,6.0368,6.0193,6.0368,284000.0
2011-03-30 10:35:00,6.88,6.88,6.86,6.86,323200.0,6.0368,6.0368,6.0193,6.0193,323200.0
2011-03-30 10:40:00,6.86,6.88,6.86,6.87,131200.0,6.0193,6.0368,6.0193,6.0281,131200.0
2011-03-30 10:45:00,6.87,6.87,6.87,6.87,38400.0,6.0281,6.0281,6.0281,6.0281,38400.0
2011-03-30 10:50:00,6.87,6.88,6.87,6.88,83200.0,6.0281,6.0368,6.0281,6.0368,83200.0
2011-03-30 10:55:00,6.87,6.88,6.87,6.87,76000.0,6.0281,6.0368,6.0281,6.0281,76000.0
2011-03-30 11:00:00,6.87,6.87,6.86,6.86,107200.0,6.0281,6.0281,6.0193,6.0193,107200.0
2011-03-30 11:05:00,6.86,6.86,6.85,6.86,20800.0,6.0193,6.0193,6.0105,6.0193,20800.0
2011-03-30 11:10:00,6.86,6.86,6.85,6.85,111200.0,6.0193,6.0193,6.0105,6.0105,111200.0
2011-03-30 11:15:00,6.85,6.86,6.85,6.86,133600.0,6.0105,6.0193,6.0105,6.0193,133600.0
2011-03-30 11:20:00,6.86,6.87,6.86,6.87,196800.0,6.0193,6.0281,6.0193,6.0281,196800.0
2011-03-30 11:25:00,6.87,6.88,6.87,6.87,48800.0,6.0281,6.0368,6.0281,6.0281,48800.0
2011-03-30 11:30:00,6.87,6.87,6.86,6.87,2548000.0,6.0281,6.0281,6.0193,6.0281,2548000.0
2011-03-30 11:35:00,6.87,6.88,6.87,6.88,60000.0,6.0281,6.0368,6.0281,6.0368,60000.0
2011-03-30 11:40:00,6.88,6.89,6.88,6.89,1030400.0,6.0368,6.0456,6.0368,6.0456,1030400.0
2011-03-30 11:45:00,6.89,6.89,6.88,6.88,200800.0,6.0456,6.0456,6.0368,6.0368,200800.0
2011-03-30 11:50:00,6.88,6.89,6.88,6.89,221600.0,6.0368,6.0456,6.0368,6.0456,221600.0
2011-03-30 11:55:00,6.89,6.91,6.89,6.91,728800.0,6.0456,6.0631,6.0456,6.0631,728800.0
2011-03-30 12:00:00,6.91,6.91,6.91,6.91,148800.0,6.0631,6.0631,6.0631,6.0631,148800.0
2011-03-30 12:05:00,6.91,6.91,6.91,6.91,120000.0,6.0631,6.0631,6.0631,6.0631,120000.0
2011-03-30 12:10:00,6.91,6.91,6.9,6.91,145600.0,6.0631,6.0631,6.0544,6.0631,145600.0
2011-03-30 12:15:00,6.91,6.92,6.91,6.92,179200.0,6.0631,6.0719,6.0631,6.0719,179200.0
2011-03-30 12:20:00,6.92,6.92,6.92,6.92,58400.0,6.0719,6.0719,6.0719,6.0719,58400.0
2011-03-30 12:25:00,6.92,6.92,6.91,6.91,63200.0,6.0719,6.0719,6.0631,6.0631,63200.0
2011-03-30 12:30:00,6.91,6.91,6.91,6.91,48800.0,6.0631,6.0631,6.0631,6.0631,48800.0
2011-03-30 12:35:00,6.91,6.91,6.91,6.91,43200.0,6.0631,6.0631,6.0631,6.0631,43200.0
2011-03-30 12:40:00,6.91,6.91,6.91,6.91,13600.0,6.0631,6.0631,6.0631,6.0631,13600.0
2011-03-30 12:45:00,6.91,6.91,6.9,6.9,28800.0,6.0631,6.0631,6.0544,6.0544,28800.0
2011-03-30 12:50:00,6.9,6.91,6.9,6.9,128800.0,6.0544,6.0631,6.0544,6.0544,128800.0
2011-03-30 12:55:00,6.9,6.91,6.9,6.9,74400.0,6.0544,6.0631,6.0544,6.0544,74400.0
2011-03-30 13:00:00,6.9,6.91,6.9,6.9,83200.0,6.0544,6.0631,6.0544,6.0544,83200.0
2011-03-30 13:05:00,6.9,6.92,6.9,6.91,1248000.0,6.0544,6.0719,6.0544,6.0631,1248000.0
2011-03-30 13:10:00,6.91,6.92,6.91,6.91,70400.0,6.0631,6.0719,6.0631,6.0631,70400.0
2011-03-30 13:15:00,6.91,6.92,6.91,6.92,32000.0,6.0631,6.0719,6.0631,6.0719,32000.0
2011-03-30 13:20:00,6.92,6.92,6.91,6.92,228800.0,6.0719,6.0719,6.0631,6.0719,228800.0
2011-03-30 13:25:00,6.92,6.92,6.91,6.92,33600.0,6.0719,6.0719,6.0631,6.0719,33600.0
2011-03-30 13:30:00,6.92,6.92,6.91,6.92,98400.0,6.0719,6.0719,6.0631,6.0719,98400.0
2011-03-30 13:35:00,6.92,6.93,6.92,6.92,21600.0,6.0719,6.0807,6.0719,6.0719,21600.0
2011-03-30 13:40:00,6.92,6.92,6.92,6.92,32800.0,6.0719,6.0719,6.0719,6.0719,32800.0
2011-03-30 13:45:00,6.92,6.93,6.92,6.93,59200.0,6.0719,6.0807,6.0719,6.0807,59200.0
2011-03-30 13:50:00,6.93,6.93,6.91,6.92,161600.0,6.0807,6.0807,6.0631,6.0719,161600.0
2011-03-30 13:55:00,6.92,6.92,6.91,6.91,218400.0,6.0719,6.0719,6.0631,6.0631,218400.0
2011-03-30 14:00:00,6.91,6.92,6.91,6.92,108000.0,6.0631,6.0719,6.0631,6.0719,108000.0
2011-03-30 14:05:00,6.92,6.92,6.92,6.92,96000.0,6.0719,6.0719,6.0719,6.0719,96000.0
2011-03-30 14:10:00,6.92,6.92,6.92,6.92,51200.0,6.0719,6.0719,6.0719,6.0719,51200.0
2011-03-30 14:15:00,6.92,6.92,6.92,6.92,53600.0,6.0719,6.0719,6.0719,6.0719,53600.0
2011-03-30 14:20:00,6.92,6.92,6.92,6.92,888000.0,6.0719,6.0719,6.0719,6.0719,888000.0
2011-03-30 14:25:00,6.92,6.92,6.92,6.92,907200.0,6.0719,6.0719,6.0719,6.0719,907200.0
2011-03-30 14:30:00,6.92,6.93,6.92,6.92,152800.0,6.0719,6.0807,6.0719,6.0719,152800.0
2011-03-30 14:35:00,6.92,6.93,6.92,6.93,92000.0,6.0719,6.0807,6.0719,6.0807,92000.0
2011-03-30 14:40:00,6.93,6.93,6.93,6.93,57600.0,6.0807,6.0807,6.0807,6.0807,57600.0
2011-03-30 14:45:00,6.93,6.93,6.93,6.93,56800.0,6.0807,6.0807,6.0807,6.0807,56800.0
2011-03-30 14:50:00,6.93,6.93,6.93,6.93,79200.0,6.0807,6.0807,6.0807,6.0807,79200.0
2011-03-30 14:55:00,6.93,6.94,6.93,6.94,79200.0,6.0807,6.0895,6.0807,6.0895,79200.0
2011-03-30 15:00:00,6.94,6.94,6.93,6.93,204800.0,6.0895,6.0895,6.0807,6.0807,204800.0
2011-03-30 15:05:00,6.93,6.93,6.92,6.92,208000.0,6.0807,6.0807,6.0719,6.0719,208000.0
2011-03-30 15:10:00,6.92,6.92,6.92,6.92,166400.0,6.0719,6.0719,6.0719,6.0719,166400.0
2011-03-30 15:15:00,6.92,6.92,6.92,6.92,339200.0,6.0719,6.0719,6.0719,6.0719,339200.0
2011-03-30 15:20:00,6.92,6.92,6.92,6.92,117600.0,6.0719,6.0719,6.0719,6.0719,117600.0
2011-03-30 15:25:00,6.92,6.92,6.91,6.92,84800.0,6.0719,6.0719,6.0631,6.0719,84800.0
2011-03-30 15:30:00,6.92,6.93,6.92,6.92,184800.0,6.0719,6.0807,6.0719,6.0719,184800.0
2011-03-30 15:35:00,6.92,6.93,6.92,6.92,156800.0,6.0719,6.0807,6.0719,6.0719,156800.0
2011-03-30 15:40:00,6.92,6.93,6.92,6.92,176000.0,6.0719,6.0807,6.0719,6.0719,176000.0
2011-03-30 15:45:00,6.92,6.92,6.91,6.91,312000.0,6.0719,6.0719,6.0631,6.0631,312000.0
2011-03-30 15:50:00,6.91,6.92,6.91,6.92,373600.0,6.0631,6.0719,6.0631,6.0719,373600.0
2011-03-30 15:55:00,6.92,6.92,6.91,6.91,764000.0,6.0719,6.0719,6.0631,6.0631,764000.0
2011-03-31 09:30:00,6.89,6.9,6.87,6.88,1158400.0,6.0456,6.0544,6.0281,6.0368,1158400.0
2011-03-31 09:35:00,6.88,6.9,6.88,6.89,100000.0,6.0368,6.0544,6.0368,6.0456,100000.0
2011-03-31 09:40:00,6.89,6.91,6.89,6.91,216800.0,6.0456,6.0631,6.0456,6.0631,216800.0
2011-03-31 09:45:00,6.91,6.91,6.89,6.9,77600.0,6.0631,6.0631,6.0456,6.0544,77600.0
2011-03-31 09:50:00,6.9,6.91,6.89,6.9,92800.0,6.0544,6.0631,6.0456,6.0544,92800.0
2011-03-31 09:55:00,6.9,6.91,6.89,6.9,142400.0,6.0544,6.0631,6.0456,6.0544,142400.0
2011-03-31 10:00:00,6.9,6.91,6.89,6.89,90400.0,6.0544,6.0631,6.0456,6.0456,90400.0
2011-03-31 10:05:00,6.89,6.9,6.88,6.89,133600.0,6.0456,6.0544,6.0368,6.0456,133600.0
2011-03-31 10:10:00,6.89,6.9,6.88,6.89,164000.0,6.0456,6.0544,6.0368,6.0456,164000.0
2011-03-31 10:15:00,6.89,6.89,6.88,6.89,72000.0,6.0456,6.0456,6.0368,6.0456,72000.0
2011-03-31 10:20:00,6.89,6.9,6.89,6.9,218400.0,6.0456,6.0544,6.0456,6.0544,218400.0
2011-03-31 10:25:00,6.9,6.9,6.89,6.89,154400.0,6.0544,6.0544,6.0456,6.0456,154400.0
2011-03-31 10:30:00,6.89,6.9,6.89,6.9,103200.0,6.0456,6.0544,6.0456,6.0544,103200.0
2011-03-31 10:35:00,6.9,6.9,6.89,6.89,180800.0,6.0544,6.0544,6.0456,6.0456,180800.0
2011-03-31 10:40:00,6.89,6.89,6.88,6.89,92000.0,6.0456,6.0456,6.0368,6.0456,92000.0
2011-03-31 10:45:00,6.88,6.89,6.88,6.89,139200.0,6.0368,6.0456,6.0368,6.0456,139200.0
2011-03-31 10:50:00,6.88,6.89,6.88,6.88,40000.0,6.0368,6.0456,6.0368,6.0368,40000.0
2011-03-31 10:55:00,6.88,6.88,6.88,6.88,69600.0,6.0368,6.0368,6.0368,6.0368,69600.0
2011-03-31 11:00:00,6.88,6.88,6.88,6.88,100800.0,6.0368,6.0368,6.0368,6.0368,100800.0
2011-03-31 11:05:00,6.88,6.88,6.87,6.87,61600.0,6.0368,6.0368,6.0281,6.0281,61600.0
2011-03-31 11:10:00,6.87,6.88,6.86,6.87,72000.0,6.0281,6.0368,6.0193,6.0281,72000.0
2011-03-31 11:15:00,6.87,6.87,6.87,6.87,53600.0,6.0281,6.0281,6.0281,6.0281,53600.0
2011-03-31 11:20:00,6.87,6.88,6.87,6.87,59200.0,6.0281,6.0368,6.0281,6.0281,59200.0
2011-03-31 11:25:00,6.87,6.87,6.87,6.87,109600.0,6.0281,6.0281,6.0281,6.0281,109600.0
2011-03-31 11:30:00,6.87,6.87,6.85,6.85,35200.0,6.0281,6.0281,6.0105,6.0105,35200.0
2011-03-31 11:35:00,6.85,6.87,6.85,6.87,40000.0,6.0105,6.0281,6.0105,6.0281,40000.0
2011-03-31 11:40:00,6.87,6.88,6.87,6.88,80800.0,6.0281,6.0368,6.0281,6.0368,80800.0
2011-03-31 11:45:00,6.88,6.88,6.87,6.87,95200.0,6.0368,6.0368,6.0281,6.0281,95200.0
2011-03-31 11:50:00,6.88,6.88,6.87,6.87,33600.0,6.0368,6.0368,6.0281,6.0281,33600.0
2011-03-31 11:55:00,6.87,6.88,6.87,6.87,59200.0,6.0281,6.0368,6.0281,6.0281,59200.0
2011-03-31 12:00:00,6.87,6.87,6.87,6.87,73600.0,6.0281,6.0281,6.0281,6.0281,73600.0
2011-03-31 12:05:00,6.87,6.87,6.86,6.86,64000.0,6.0281,6.0281,6.0193,6.0193,64000.0
2011-03-31 12:10:00,6.86,6.87,6.86,6.87,66400.0,6.0193,6.0281,6.0193,6.0281,66400.0
2011-03-31 12:15:00,6.86,6.86,6.86,6.86,16800.0,6.0193,6.0193,6.0193,6.0193,16800.0
2011-03-31 12:20:00,6.86,6.87,6.86,6.86,92800.0,6.0193,6.0281,6.0193,6.0193,92800.0
2011-03-31 12:25:00,6.86,6.87,6.86,6.86,50400.0,6.0193,6.0281,6.0193,6.0193,50400.0
2011-03-31 12:30:00,6.86,6.87,6.86,6.86,107200.0,6.0193,6.0281,6.0193,6.0193,107200.0
2011-03-31 12:35:00,6.86,6.86,6.86,6.86,20000.0,6.0193,6.0193,6.0193,6.0193,20000.0
2011-03-31 12:40:00,6.86,6.86,6.86,6.86,81600.0,6.0193,6.0193,6.0193,6.0193,81600.0
2011-03-31 12:45:00,6.86,6.86,6.86,6.86,49600.0,6.0193,6.0193,6.0193,6.0193,49600.0
2011-03-31 12:50:00,6.86,6.86,6.85,6.86,68800.0,6.0193,6.0193,6.0105,6.0193,68800.0
2011-03-31 12:55:00,6.86,6.86,6.85,6.86,195200.0,6.0193,6.0193,6.0105,6.0193,195200.0
2011-03-31 13:00:00,6.86,6.86,6.85,6.86,68800.0,6.0193,6.0193,6.0105,6.0193,68800.0
2011-03-31 13:05:00,6.86,6.86,6.85,6.86,61600.0,6.0193,6.0193,6.0105,6.0193,61600.0
2011-03-31 13:10:00,6.86,6.86,6.86,6.86,24000.0,6.0193,6.0193,6.0193,6.0193,24000.0
2011-03-31 13:15:00,6.86,6.86,6.86,6.86,26400.0,6.0193,6.0193,6.0193,6.0193,26400.0
2011-03-31 13:20:00,6.86,6.86,6.86,6.86,34400.0,6.0193,6.0193,6.0193,6.0193,34400.0
2011-03-31 13:25:00,6.86,6.87,6.86,6.86,119200.0,6.0193,6.0281,6.0193,6.0193,119200.0
2011-03-31 13:30:00,6.86,6.86,6.86,6.86,60800.0,6.0193,6.0193,6.0193,6.0193,60800.0
2011-03-31 13:35:00,6.86,6.86,6.86,6.86,108800.0,6.0193,6.0193,6.0193,6.0193,108800.0
2011-03-31 13:40:00,6.86,6.86,6.85,6.85,70400.0,6.0193,6.0193,6.0105,6.0105,70400.0
2011-03-31 13:45:00,6.85,6.85,6.85,6.85,41600.0,6.0105,6.0105,6.0105,6.0105,41600.0
2011-03-31 13:50:00,6.85,6.85,6.85,6.85,48800.0,6.0105,6.0105,6.0105,6.0105,48800.0
2011-03-31 13:55:00,6.85,6.85,6.85,6.85,24800.0,6.0105,6.0105,6.0105,6.0105,24800.0
2011-03-31 14:00:00,6.85,6.85,6.85,6.85,79200.0,6.0105,6.0105,6.0105,6.0105,79200.0
2011-03-31 14:05:00,6.85,6.85,6.85,6.85,104000.0,6.0105,6.0105,6.0105,6.0105,104000.0
2011-03-31 14:10:00,6.85,6.85,6.85,6.85,80800.0,6.0105,6.0105,6.0105,6.0105,80800.0
2011-03-31 14:15:00,6.85,6.85,6.85,6.85,194400.0,6.0105,6.0105,6.0105,6.0105,194400.0
2011-03-31 14:20:00,6.85,6.85,6.85,6.85,40000.0,6.0105,6.0105,6.0105,6.0105,40000.0
2011-03-31 14:25:00,6.85,6.85,6.85,6.85,109600.0,6.0105,6.0105,6.0105,6.0105,109600.0
2011-03-31 14:30:00,6.85,6.85,6.85,6.85,64800.0,6.0105,6.0105,6.0105,6.0105,64800.0
2011-03-31 14:35:00,6.85,6.85,6.85,6.85,108800.0,6.0105,6.0105,6.0105,6.0105,108800.0
2011-03-31 14:40:00,6.85,6.85,6.85,6.85,96800.0,6.0105,6.0105,6.0105,6.0105,96800.0
2011-03-31 14:45:00,6.85,6.85,6.85,6.85,75200.0,6.0105,6.0105,6.0105,6.0105,75200.0
2011-03-31 14:50:00,6.85,6.85,6.85,6.85,49600.0,6.0105,6.0105,6.0105,6.0105,49600.0
2011-03-31 14:55:00,6.85,6.85,6.85,6.85,204000.0,6.0105,6.0105,6.0105,6.0105,204000.0
2011-03-31 15:00:00,6.85,6.85,6.84,6.84,164800.0,6.0105,6.0105,6.0017,6.0017,164800.0
2011-03-31 15:05:00,6.84,6.84,6.84,6.84,74400.0,6.0017,6.0017,6.0017,6.0017,74400.0
2011-03-31 15:10:00,6.84,6.84,6.82,6.83,253600.0,6.0017,6.0017,5.9842,5.993,253600.0
2011-03-31 15:15:00,6.83,6.83,6.82,6.83,137600.0,5.993,5.993,5.9842,5.993,137600.0
2011-03-31 15:20:00,6.83,6.83,6.82,6.83,77600.0,5.993,5.993,5.9842,5.993,77600.0
2011-03-31 15:25:00,6.83,6.83,6.82,6.83,486400.0,5.993,5.993,5.9842,5.993,486400.0
2011-03-31 15:30:00,6.83,6.83,6.82,6.82,96000.0,5.993,5.993,5.9842,5.9842,96000.0
2011-03-31 15:35:00,6.83,6.83,6.82,6.82,301600.0,5.993,5.993,5.9842,5.9842,301600.0
2011-03-31 15:40:00,6.82,6.83,6.82,6.82,339200.0,5.9842,5.993,5.9842,5.9842,339200.0
2011-03-31 15:45:00,6.82,6.83,6.81,6.82,837600.0,5.9842,5.993,5.9754,5.9842,837600.0
2011-03-31 15:50:00,6.82,6.82,6.81,6.82,704800.0,5.9842,5.9842,5.9754,5.9842,704800.0
2011-03-31 15:55:00,6.82,6.82,6.8,6.8,2316000.0,5.9842,5.9842,5.9666,5.9666,2316000.0
2011-04-01 09:30:00,6.82,6.82,6.71,6.71,518400.0,5.9842,5.9842,5.8877,5.8877,518400.0
2011-04-01 09:35:00,6.71,6.75,6.69,6.72,1915200.0,5.8877,5.9228,5.8701,5.8964,1915200.0
2011-04-01 09:40:00,6.72,6.72,6.67,6.68,1210400.0,5.8964,5.8964,5.8526,5.8613,1210400.0
2011-04-01 09:45:00,6.68,6.68,6.58,6.58,1158400.0,5.8613,5.8613,5.7736,5.7736,1158400.0
2011-04-01 09:50:00,6.58,6.63,6.58,6.62,796000.0,5.7736,5.8175,5.7736,5.8087,796000.0
2011-04-01 09:55:00,6.62,6.64,6.61,6.63,733600.0,5.8087,5.8262,5.7999,5.8175,733600.0
2011-04-01 10:00:00,6.64,6.65,6.62,6.62,761600.0,5.8262,5.835,5.8087,5.8087,761600.0
2011-04-01 10:05:00,6.62,6.62,6.58,6.59,563200.0,5.8087,5.8087,5.7736,5.7824,563200.0
2011-04-01 10:10:00,6.59,6.62,6.59,6.61,521600.0,5.7824,5.8087,5.7824,5.7999,521600.0
2011-04-01 10:15:00,6.61,6.61,6.56,6.56,709600.0,5.7999,5.7999,5.756,5.756,709600.0
2011-04-01 10:20:00,6.56,6.59,6.56,6.58,554400.0,5.756,5.7824,5.756,5.7736,554400.0
2011-04-01 10:25:00,6.58,6.59,6.55,6.55,320000.0,5.7736,5.7824,5.7473,5.7473,320000.0
2011-04-01 10:30:00,6.55,6.55,6.53,6.54,550400.0,5.7473,5.7473,5.7297,5.7385,550400.0
2011-04-01 10:35:00,6.54,6.54,6.51,6.53,393600.0,5.7385,5.7385,5.7122,5.7297,393600.0
2011-04-01 10:40:00,6.52,6.53,6.51,6.53,468000.0,5.7209,5.7297,5.7122,5.7297,468000.0
2011-04-01 10:45:00,6.53,6.56,6.53,6.56,589600.0,5.7297,5.756,5.7297,5.756,589600.0
2011-04-01 10:50:00,6.56,6.57,6.55,6.57,805600.0,5.756,5.7648,5.7473,5.7648,805600.0
2011-04-01 10:55:00,6.57,6.57,6.55,6.57,755200.0,5.7648,5.7648,5.7473,5.7648,755200.0
2011-04-01 11:00:00,6.57,6.6,6.57,6.6,377600.0,5.7648,5.7911,5.7648,5.7911,377600.0
2011-04-01 11:05:00,6.6,6.6,6.57,6.58,880800.0,5.7911,5.7911,5.7648,5.7736,880800.0
2011-04-01 11:10:00,6.58,6.63,6.58,6.63,2040800.0,5.7736,5.8175,5.7736,5.8175,2040800.0
2011-04-01 11:15:00,6.63,6.63,6.62,6.63,267200.0,5.8175,5.8175,5.8087,5.8175,267200.0
2011-04-01 11:20:00,6.63,6.64,6.62,6.63,1056000.0,5.8175,5.8262,5.8087,5.8175,1056000.0
2011-04-01 11:25:00,6.63,6.63,6.62,6.63,402400.0,5.8175,5.8175,5.8087,5.8175,402400.0
2011-04-01 11:30:00,6.63,6.63,6.61,6.62,244800.0,5.8175,5.8175,5.7999,5.8087,244800.0
2011-04-01 11:35:00,6.63,6.63,6.61,6.61,618400.0,5.8175,5.8175,5.7999,5.7999,618400.0
2011-04-01 11:40:00,6.61,6.62,6.6,6.61,184000.0,5.7999,5.8087,5.7911,5.7999,184000.0
2011-04-01 11:45:00,6.61,6.62,6.61,6.62,366400.0,5.7999,5.8087,5.7999,5.8087,366400.0
2011-04-01 11:50:00,6.62,6.63,6.62,6.63,104800.0,5.8087,5.8175,5.8087,5.8175,104800.0
2011-04-01 11:55:00,6.63,6.63,6.62,6.62,159200.0,5.8175,5.8175,5.8087,5.8087,159200.0
2011-04-01 12:00:00,6.62,6.62,6.6,6.6,433600.0,5.8087,5.8087,5.7911,5.7911,433600.0
2011-04-01 12:05:00,6.6,6.6,6.6,6.6,255200.0,5.7911,5.7911,5.7911,5.7911,255200.0
2011-04-01 12:10:00,6.6,6.6,6.59,6.59,153600.0,5.7911,5.7911,5.7824,5.7824,153600.0
2011-04-01 12:15:00,6.59,6.59,6.59,6.59,93600.0,5.7824,5.7824,5.7824,5.7824,93600.0
2011-04-01 12:20:00,6.59,6.59,6.59,6.59,91200.0,5.7824,5.7824,5.7824,5.7824,91200.0
2011-04-01 12:25:00,6.59,6.6,6.59,6.59,168000.0,5.7824,5.7911,5.7824,5.7824,168000.0
2011-04-01 12:30:00,6.59,6.59,6.59,6.59,108800.0,5.7824,5.7824,5.7824,5.7824,108800.0
2011-04-01 12:35:00,6.59,6.59,6.59,6.59,92800.0,5.7824,5.7824,5.7824,5.7824,92800.0
2011-04-01 12:40:00,6.59,6.59,6.56,6.56,162400.0,5.7824,5.7824,5.756,5.756,162400.0
2011-04-01 12:45:00,6.57,6.57,6.56,6.57,160000.0,5.7648,5.7648,5.756,5.7648,160000.0
2011-04-01 12:50:00,6.57,6.57,6.56,6.57,104800.0,5.7648,5.7648,5.756,5.7648,104800.0
2011-04-01 12:55:00,6.57,6.57,6.56,6.56,96000.0,5.7648,5.7648,5.756,5.756,96000.0
2011-04-01 13:00:00,6.56,6.56,6.55,6.56,128800.0,5.756,5.756,5.7473,5.756,128800.0
2011-04-01 13:05:00,6.56,6.56,6.55,6.56,152800.0,5.756,5.756,5.7473,5.756,152800.0
2011-04-01 13:10:00,6.56,6.56,6.56,6.56,103200.0,5.756,5.756,5.756,5.756,103200.0
2011-04-01 13:15:00,6.56,6.56,6.56,6.56,158400.0,5.756,5.756,5.756,5.756,158400.0
2011-04-01 13:20:00,6.56,6.56,6.55,6.55,95200.0,5.756,5.756,5.7473,5.7473,95200.0
2011-04-01 13:25:00,6.55,6.56,6.55,6.56,86400.0,5.7473,5.756,5.7473,5.756,86400.0
2011-04-01 13:30:00,6.56,6.57,6.56,6.57,132000.0,5.756,5.7648,5.756,5.7648,132000.0
2011-04-01 13:35:00,6.57,6.58,6.57,6.58,198400.0,5.7648,5.7736,5.7648,5.7736,198400.0
2011-04-01 13:40:00,6.58,6.58,6.57,6.58,548800.0,5.7736,5.7736,5.7648,5.7736,548800.0
2011-04-01 13:45:00,6.58,6.58,6.58,6.58,229600.0,5.7736,5.7736,5.7736,5.7736,229600.0
2011-04-01 13:50:00,6.58,6.58,6.58,6.58,1211200.0,5.7736,5.7736,5.7736,5.7736,1211200.0
2011-04-01 13:55:00,6.58,6.59,6.58,6.59,780000.0,5.7736,5.7824,5.7736,5.7824,780000.0
2011-04-01 14:00:00,6.59,6.6,6.59,6.59,266400.0,5.7824,5.7911,5.7824,5.7824,266400.0
2011-04-01 14:05:00,6.59,6.6,6.59,6.59,226400.0,5.7824,5.7911,5.7824,5.7824,226400.0
2011-04-01 14:10:00,6.59,6.59,6.58,6.59,166400.0,5.7824,5.7824,5.7736,5.7824,166400.0
2011-04-01 14:15:00,6.59,6.59,6.58,6.58,177600.0,5.7824,5.7824,5.7736,5.7736,177600.0
2011-04-01 14:20:00,6.58,6.58,6.57,6.57,184800.0,5.7736,5.7736,5.7648,5.7648,184800.0
2011-04-01 14:25:00,6.57,6.57,6.57,6.57,275200.0,5.7648,5.7648,5.7648,5.7648,275200.0
2011-04-01 14:30:00,6.57,6.57,6.57,6.57,164800.0,5.7648,5.7648,5.7648,5.7648,164800.0
2011-04-01 14:35:00,6.57,6.57,6.56,6.56,249600.0,5.7648,5.7648,5.756,5.756,249600.0
2011-04-01 14:40:00,6.56,6.56,6.56,6.56,254400.0,5.756,5.756,5.756,5.756,254400.0
2011-04-01 14:45:00,6.56,6.56,6.54,6.54,235200.0,5.756,5.756,5.7385,5.7385,235200.0
2011-04-01 14:50:00,6.54,6.54,6.53,6.54,268800.0,5.7385,5.7385,5.7297,5.7385,268800.0
2011-04-01 14:55:00,6.54,6.54,6.53,6.53,337600.0,5.7385,5.7385,5.7297,5.7297,337600.0
2011-04-01 15:00:00,6.53,6.54,6.53,6.54,582400.0,5.7297,5.7385,5.7297,5.7385,582400.0
2011-04-01 15:05:00,6.54,6.56,6.54,6.55,326400.0,5.7385,5.756,5.7385,5.7473,326400.0
2011-04-01 15:10:00,6.56,6.56,6.54,6.54,287200.0,5.756,5.756,5.7385,5.7385,287200.0
2011-04-01 15:15:00,6.54,6.54,6.54,6.54,374400.0,5.7385,5.7385,5.7385,5.7385,374400.0
2011-04-01 15:20:00,6.54,6.55,6.54,6.55,244800.0,5.7385,5.7473,5.7385,5.7473,244800.0
2011-04-01 15:25:00,6.55,6.56,6.55,6.56,351200.0,5.7473,5.756,5.7473,5.756,351200.0
2011-04-01 15:30:00,6.56,6.56,6.56,6.56,286400.0,5.756,5.756,5.756,5.756,286400.0
2011-04-01 15:35:00,6.56,6.57,6.56,6.56,366400.0,5.756,5.7648,5.756,5.756,366400.0
2011-04-01 15:40:00,6.56,6.56,6.56,6.56,366400.0,5.756,5.756,5.756,5.756,366400.0
2011-04-01 15:45:00,6.56,6.56,6.55,6.55,435200.0,5.756,5.756,5.7473,5.7473,435200.0
2011-04-01 15:50:00,6.55,6.56,6.55,6.55,439200.0,5.7473,5.756,5.7473,5.7473,439200.0
2011-04-01 15:55:00,6.55,6.55,6.55,6.55,893600.0,5.7473,5.7473,5.7473,5.7473,893600.0
2011-04-04 09:30:00,6.56,6.56,6.55,6.56,279200.0,5.756,5.756,5.7473,5.756,279200.0
2011-04-04 09:35:00,6.56,6.58,6.54,6.54,259200.0,5.756,5.7736,5.7385,5.7385,259200.0
2011-04-04 09:40:00,6.54,6.55,6.49,6.5,603200.0,5.7385,5.7473,5.6946,5.7034,603200.0
2011-04-04 09:45:00,6.5,6.53,6.5,6.52,339200.0,5.7034,5.7297,5.7034,5.7209,339200.0
2011-04-04 09:50:00,6.52,6.52,6.5,6.51,529600.0,5.7209,5.7209,5.7034,5.7122,529600.0
2011-04-04 09:55:00,6.51,6.52,6.5,6.5,208000.0,5.7122,5.7209,5.7034,5.7034,208000.0
2011-04-04 10:00:00,6.5,6.51,6.49,6.5,212800.0,5.7034,5.7122,5.6946,5.7034,212800.0
2011-04-04 10:05:00,6.5,6.52,6.5,6.52,181600.0,5.7034,5.7209,5.7034,5.7209,181600.0
2011-04-04 10:10:00,6.52,6.53,6.51,6.51,384800.0,5.7209,5.7297,5.7122,5.7122,384800.0
2011-04-04 10:15:00,6.51,6.53,6.5,6.53,163200.0,5.7122,5.7297,5.7034,5.7297,163200.0
2011-04-04 10:20:00,6.53,6.53,6.51,6.51,336000.0,5.7297,5.7297,5.7122,5.7122,336000.0
2011-04-04 10:25:00,6.51,6.51,6.49,6.5,133600.0,5.7122,5.7122,5.6946,5.7034,133600.0
2011-04-04 10:30:00,6.5,6.53,6.5,6.52,232000.0,5.7034,5.7297,5.7034,5.7209,232000.0
2011-04-04 10:35:00,6.52,6.53,6.52,6.53,112000.0,5.7209,5.7297,5.7209,5.7297,112000.0
2011-04-04 10:40:00,6.53,6.54,6.53,6.54,107200.0,5.7297,5.7385,5.7297,5.7385,107200.0
2011-04-04 10:45:00,6.54,6.54,6.52,6.53,194400.0,5.7385,5.7385,5.7209,5.7297,194400.0
2011-04-04 10:50:00,6.53,6.56,6.53,6.55,684000.0,5.7297,5.756,5.7297,5.7473,684000.0
2011-04-04 10:55:00,6.55,6.55,6.52,6.54,312000.0,5.7473,5.7473,5.7209,5.7385,312000.0
2011-04-04 11:00:00,6.54,6.54,6.52,6.52,505600.0,5.7385,5.7385,5.7209,5.7209,505600.0
2011-04-04 11:05:00,6.52,6.53,6.52,6.52,220800.0,5.7209,5.7297,5.7209,5.7209,220800.0
2011-04-04 11:10:00,6.52,6.53,6.52,6.52,206400.0,5.7209,5.7297,5.7209,5.7209,206400.0
2011-04-04 11:15:00,6.52,6.53,6.52,6.53,121600.0,5.7209,5.7297,5.7209,5.7297,121600.0
2011-04-04 11:20:00,6.53,6.54,6.53,6.54,170400.0,5.7297,5.7385,5.7297,5.7385,170400.0
2011-04-04 11:25:00,6.54,6.54,6.53,6.54,134400.0,5.7385,5.7385,5.7297,5.7385,134400.0
2011-04-04 11:30:00,6.54,6.54,6.53,6.53,127200.0,5.7385,5.7385,5.7297,5.7297,127200.0
2011-04-04 11:35:00,6.53,6.54,6.53,6.53,44800.0,5.7297,5.7385,5.7297,5.7297,44800.0
2011-04-04 11:40:00,6.53,6.54,6.53,6.54,526400.0,5.7297,5.7385,5.7297,5.7385,526400.0
2011-04-04 11:45:00,6.54,6.54,6.54,6.54,116000.0,5.7385,5.7385,5.7385,5.7385,116000.0
2011-04-04 11:50:00,6.54,6.54,6.53,6.54,66400.0,5.7385,5.7385,5.7297,5.7385,66400.0
2011-04-04 11:55:00,6.54,6.54,6.53,6.53,84000.0,5.7385,5.7385,5.7297,5.7297,84000.0
2011-04-04 12:00:00,6.53,6.53,6.53,6.53,168000.0,5.7297,5.7297,5.7297,5.7297,168000.0
2011-04-04 12:05:00,6.53,6.53,6.53,6.53,52000.0,5.7297,5.7297,5.7297,5.7297,52000.0
2011-04-04 12:10:00,6.53,6.53,6.53,6.53,117600.0,5.7297,5.7297,5.7297,5.7297,117600.0
2011-04-04 12:15:00,6.53,6.53,6.52,6.52,107200.0,5.7297,5.7297,5.7209,5.7209,107200.0
2011-04-04 12:20:00,6.52,6.53,6.52,6.52,61600.0,5.7209,5.7297,5.7209,5.7209,61600.0
2011-04-04 12:25:00,6.52,6.53,6.52,6.52,64000.0,5.7209,5.7297,5.7209,5.7209,64000.0
2011-04-04 12:30:00,6.52,6.52,6.52,6.52,71200.0,5.7209,5.7209,5.7209,5.7209,71200.0
2011-04-04 12:35:00,6.52,6.52,6.51,6.52,161600.0,5.7209,5.7209,5.7122,5.7209,161600.0
2011-04-04 12:40:00,6.51,6.52,6.51,6.51,138400.0,5.7122,5.7209,5.7122,5.7122,138400.0
2011-04-04 12:45:00,6.51,6.51,6.51,6.51,75200.0,5.7122,5.7122,5.7122,5.7122,75200.0
2011-04-04 12:50:00,6.51,6.51,6.51,6.51,300000.0,5.7122,5.7122,5.7122,5.7122,300000.0
2011-04-04 12:55:00,6.51,6.52,6.51,6.51,76000.0,5.7122,5.7209,5.7122,5.7122,76000.0
2011-04-04 13:00:00,6.51,6.52,6.51,6.52,115200.0,5.7122,5.7209,5.7122,5.7209,115200.0
2011-04-04 13:05:00,6.52,6.52,6.52,6.52,237600.0,5.7209,5.7209,5.7209,5.7209,237600.0
2011-04-04 13:10:00,6.52,6.52,6.52,6.52,86400.0,5.7209,5.7209,5.7209,5.7209,86400.0
2011-04-04 13:15:00,6.52,6.52,6.51,6.51,92000.0,5.7209,5.7209,5.7122,5.7122,92000.0
2011-04-04 13:20:00,6.51,6.51,6.49,6.49,248000.0,5.7122,5.7122,5.6946,5.6946,248000.0
2011-04-04 13:25:00,6.49,6.5,6.49,6.5,141600.0,5.6946,5.7034,5.6946,5.7034,141600.0
2011-04-04 13:30:00,6.5,6.5,6.5,6.5,242400.0,5.7034,5.7034,5.7034,5.7034,242400.0
2011-04-04 13:35:00,6.5,6.5,6.5,6.5,466400.0,5.7034,5.7034,5.7034,5.7034,466400.0
2011-04-04 13:40:00,6.5,6.51,6.5,6.5,69600.0,5.7034,5.7122,5.7034,5.7034,69600.0
2011-04-04 13:45:00,6.5,6.5,6.49,6.5,58400.0,5.7034,5.7034,5.6946,5.7034,58400.0
2011-04-04 13:50:00,6.49,6.49,6.48,6.48,265600.0,5.6946,5.6946,5.6858,5.6858,265600.0
2011-04-04 13:55:00,6.49,6.5,6.49,6.5,325600.0,5.6946,5.7034,5.6946,5.7034,325600.0
2011-04-04 14:00:00,6.5,6.5,6.49,6.49,147200.0,5.7034,5.7034,5.6946,5.6946,147200.0
2011-04-04 14:05:00,6.49,6.51,6.49,6.51,108800.0,5.6946,5.7122,5.6946,5.7122,108800.0
2011-04-04 14:10:00,6.51,6.52,6.51,6.51,67200.0,5.7122,5.7209,5.7122,5.7122,67200.0
2011-04-04 14:15:00,6.52,6.52,6.51,6.52,148000.0,5.7209,5.7209,5.7122,5.7209,148000.0
2011-04-04 14:20:00,6.52,6.53,6.52,6.52,144000.0,5.7209,5.7297,5.7209,5.7209,144000.0
2011-04-04 14:25:00,6.52,6.53,6.52,6.53,192000.0,5.7209,5.7297,5.7209,5.7297,192000.0
2011-04-04 14:30:00,6.53,6.53,6.52,6.52,151200.0,5.7297,5.7297,5.7209,5.7209,151200.0
2011-04-04 14:35:00,6.53,6.53,6.52,6.53,148800.0,5.7297,5.7297,5.7209,5.7297,148800.0
2011-04-04 14:40:00,6.53,6.53,6.52,6.53,176000.0,5.7297,5.7297,5.7209,5.7297,176000.0
2011-04-04 14:45:00,6.52,6.53,6.52,6.53,76800.0,5.7209,5.7297,5.7209,5.7297,76800.0
2011-04-04 14:50:00,6.53,6.53,6.52,6.52,144000.0,5.7297,5.7297,5.7209,5.7209,144000.0
2011-04-04 14:55:00,6.52,6.53,6.52,6.53,118400.0,5.7209,5.7297,5.7209,5.7297,118400.0
2011-04-04 15:00:00,6.52,6.53,6.52,6.53,890400.0,5.7209,5.7297,5.7209,5.7297,890400.0
2011-04-04 15:05:00,6.53,6.53,6.53,6.53,128800.0,5.7297,5.7297,5.7297,5.7297,128800.0
2011-04-04 15:10:00,6.53,6.53,6.53,6.53,114400.0,5.7297,5.7297,5.7297,5.7297,114400.0
2011-04-04 15:15:00,6.53,6.53,6.53,6.53,548000.0,5.7297,5.7297,5.7297,5.7297,548000.0
2011-04-04 15:20:00,6.53,6.53,6.53,6.53,273600.0,5.7297,5.7297,5.7297,5.7297,273600.0
2011-04-04 15:25:00,6.53,6.53,6.53,6.53,592000.0,5.7297,5.7297,5.7297,5.7297,592000.0
2011-04-04 15:30:00,6.53,6.53,6.53,6.53,393600.0,5.7297,5.7297,5.7297,5.7297,393600.0
2011-04-04 15:35:00,6.53,6.53,6.53,6.53,230400.0,5.7297,5.7297,5.7297,5.7297,230400.0
2011-04-04 15:40:00,6.53,6.53,6.52,6.53,552800.0,5.7297,5.7297,5.7209,5.7297,552800.0
2011-04-04 15:45:00,6.53,6.53,6.52,6.53,635200.0,5.7297,5.7297,5.7209,5.7297,635200.0
2011-04-04 15:50:00,6.53,6.53,6.52,6.53,884800.0,5.7297,5.7297,5.7209,5.7297,884800.0
2011-04-04 15:55:00,6.53,6.54,6.53,6.54,640000.0,5.7297,5.7385,5.7297,5.7385,640000.0
2011-04-05 09:30:00,6.53,6.56,6.53,6.53,210400.0,5.7297,5.756,5.7297,5.7297,210400.0
2011-04-05 09:35:00,6.53,6.55,6.52,6.52,127200.0,5.7297,5.7473,5.7209,5.7209,127200.0
2011-04-05 09:40:00,6.53,6.54,6.53,6.53,84800.0,5.7297,5.7385,5.7297,5.7297,84800.0
2011-04-05 09:45:00,6.53,6.55,6.51,6.52,204800.0,5.7297,5.7473,5.7122,5.7209,204800.0
2011-04-05 09:50:00,6.51,6.53,6.51,6.52,152800.0,5.7122,5.7297,5.7122,5.7209,152800.0
2011-04-05 09:55:00,6.52,6.53,6.52,6.52,98400.0,5.7209,5.7297,5.7209,5.7209,98400.0
2011-04-05 10:00:00,6.52,6.53,6.51,6.52,151200.0,5.7209,5.7297,5.7122,5.7209,151200.0
2011-04-05 10:05:00,6.51,6.52,6.5,6.52,234400.0,5.7122,5.7209,5.7034,5.7209,234400.0
2011-04-05 10:10:00,6.52,6.52,6.51,6.51,174400.0,5.7209,5.7209,5.7122,5.7122,174400.0
2011-04-05 10:15:00,6.51,6.52,6.51,6.51,160000.0,5.7122,5.7209,5.7122,5.7122,160000.0
2011-04-05 10:20:00,6.51,6.52,6.51,6.52,147200.0,5.7122,5.7209,5.7122,5.7209,147200.0
2011-04-05 10:25:00,6.52,6.53,6.51,6.52,244800.0,5.7209,5.7297,5.7122,5.7209,244800.0
2011-04-05 10:30:00,6.52,6.53,6.52,6.52,188800.0,5.7209,5.7297,5.7209,5.7209,188800.0
2011-04-05 10:35:00,6.52,6.54,6.52,6.53,317600.0,5.7209,5.7385,5.7209,5.7297,317600.0
2011-04-05 10:40:00,6.53,6.54,6.53,6.54,180800.0,5.7297,5.7385,5.7297,5.7385,180800.0
2011-04-05 10:45:00,6.54,6.55,6.54,6.54,243200.0,5.7385,5.7473,5.7385,5.7385,243200.0
2011-04-05 10:50:00,6.54,6.54,6.54,6.54,118400.0,5.7385,5.7385,5.7385,5.7385,118400.0
2011-04-05 10:55:00,6.54,6.54,6.52,6.53,102400.0,5.7385,5.7385,5.7209,5.7297,102400.0
2011-04-05 11:00:00,6.53,6.54,6.53,6.53,136800.0,5.7297,5.7385,5.7297,5.7297,136800.0
2011-04-05 11:05:00,6.53,6.54,6.52,6.52,99200.0,5.7297,5.7385,5.7209,5.7209,99200.0
2011-04-05 11:10:00,6.53,6.53,6.52,6.53,72800.0,5.7297,5.7297,5.7209,5.7297,72800.0
2011-04-05 11:15:00,6.53,6.53,6.52,6.53,115200.0,5.7297,5.7297,5.7209,5.7297,115200.0
2011-04-05 11:20:00,6.53,6.54,6.53,6.54,100000.0,5.7297,5.7385,5.7297,5.7385,100000.0
2011-04-05 11:25:00,6.54,6.54,6.53,6.53,183200.0,5.7385,5.7385,5.7297,5.7297,183200.0
2011-04-05 11:30:00,6.53,6.54,6.53,6.53,148000.0,5.7297,5.7385,5.7297,5.7297,148000.0
2011-04-05 11:35:00,6.53,6.54,6.53,6.53,95200.0,5.7297,5.7385,5.7297,5.7297,95200.0
2011-04-05 11:40:00,6.53,6.54,6.53,6.53,51200.0,5.7297,5.7385,5.7297,5.7297,51200.0
2011-04-05 11:45:00,6.53,6.54,6.53,6.54,103200.0,5.7297,5.7385,5.7297,5.7385,103200.0
2011-04-05 11:50:00,6.54,6.54,6.53,6.54,171200.0,5.7385,5.7385,5.7297,5.7385,171200.0
2011-04-05 11:55:00,6.54,6.55,6.54,6.55,168000.0,5.7385,5.7473,5.7385,5.7473,168000.0
2011-04-05 12:00:00,6.55,6.55,6.55,6.55,138400.0,5.7473,5.7473,5.7473,5.7473,138400.0
2011-04-05 12:05:00,6.55,6.55,6.54,6.54,212000.0,5.7473,5.7473,5.7385,5.7385,212000.0
2011-04-05 12:10:00,6.54,6.54,6.54,6.54,112000.0,5.7385,5.7385,5.7385,5.7385,112000.0
2011-04-05 12:15:00,6.54,6.54,6.54,6.54,180000.0,5.7385,5.7385,5.7385,5.7385,180000.0
2011-04-05 12:20:00,6.54,6.54,6.54,6.54,93600.0,5.7385,5.7385,5.7385,5.7385,93600.0
2011-04-05 12:25:00,6.54,6.55,6.54,6.55,66400.0,5.7385,5.7473,5.7385,5.7473,66400.0
2011-04-05 12:30:00,6.55,6.55,6.55,6.55,80000.0,5.7473,5.7473,5.7473,5.7473,80000.0
2011-04-05 12:35:00,6.55,6.55,6.55,6.55,110400.0,5.7473,5.7473,5.7473,5.7473,110400.0
2011-04-05 12:40:00,6.55,6.55,6.54,6.55,106400.0,5.7473,5.7473,5.7385,5.7473,106400.0
2011-04-05 12:45:00,6.55,6.55,6.54,6.55,147200.0,5.7473,5.7473,5.7385,5.7473,147200.0
2011-04-05 12:50:00,6.55,6.55,6.55,6.55,131200.0,5.7473,5.7473,5.7473,5.7473,131200.0
2011-04-05 12:55:00,6.55,6.55,6.55,6.55,82400.0,5.7473,5.7473,5.7473,5.7473,82400.0
2011-04-05 13:00:00,6.55,6.55,6.55,6.55,118400.0,5.7473,5.7473,5.7473,5.7473,118400.0
2011-04-05 13:05:00,6.55,6.56,6.55,6.56,37600.0,5.7473,5.756,5.7473,5.756,37600.0
2011-04-05 13:10:00,6.56,6.56,6.56,6.56,109600.0,5.756,5.756,5.756,5.756,109600.0
2011-04-05 13:15:00,6.56,6.56,6.55,6.55,608000.0,5.756,5.756,5.7473,5.7473,608000.0
2011-04-05 13:20:00,6.55,6.55,6.55,6.55,33600.0,5.7473,5.7473,5.7473,5.7473,33600.0
2011-04-05 13:25:00,6.55,6.56,6.55,6.55,146400.0,5.7473,5.756,5.7473,5.7473,146400.0
2011-04-05 13:30:00,6.55,6.55,6.55,6.55,96800.0,5.7473,5.7473,5.7473,5.7473,96800.0
2011-04-05 13:35:00,6.55,6.55,6.55,6.55,84800.0,5.7473,5.7473,5.7473,5.7473,84800.0
2011-04-05 13:40:00,6.55,6.55,6.55,6.55,117600.0,5.7473,5.7473,5.7473,5.7473,117600.0
2011-04-05 13:45:00,6.55,6.55,6.55,6.55,102400.0,5.7473,5.7473,5.7473,5.7473,102400.0
2011-04-05 13:50:00,6.55,6.56,6.55,6.56,170400.0,5.7473,5.756,5.7473,5.756,170400.0
2011-04-05 13:55:00,6.56,6.56,6.56,6.56,152000.0,5.756,5.756,5.756,5.756,152000.0
2011-04-05 14:00:00,6.56,6.56,6.55,6.55,168800.0,5.756,5.756,5.7473,5.7473,168800.0
2011-04-05 14:05:00,6.55,6.55,6.54,6.54,148800.0,5.7473,5.7473,5.7385,5.7385,148800.0
2011-04-05 14:10:00,6.54,6.55,6.54,6.55,66400.0,5.7385,5.7473,5.7385,5.7473,66400.0
2011-04-05 14:15:00,6.55,6.55,6.54,6.55,78400.0,5.7473,5.7473,5.7385,5.7473,78400.0
2011-04-05 14:20:00,6.55,6.55,6.54,6.55,54400.0,5.7473,5.7473,5.7385,5.7473,54400.0
2011-04-05 14:25:00,6.55,6.55,6.55,6.55,48000.0,5.7473,5.7473,5.7473,5.7473,48000.0
2011-04-05 14:30:00,6.55,6.55,6.55,6.55,136000.0,5.7473,5.7473,5.7473,5.7473,136000.0
2011-04-05 14:35:00,6.55,6.55,6.54,6.54,563200.0,5.7473,5.7473,5.7385,5.7385,563200.0
2011-04-05 14:40:00,6.54,6.54,6.53,6.53,107200.0,5.7385,5.7385,5.7297,5.7297,107200.0
2011-04-05 14:45:00,6.53,6.54,6.53,6.54,170400.0,5.7297,5.7385,5.7297,5.7385,170400.0
2011-04-05 14:50:00,6.53,6.54,6.53,6.54,73600.0,5.7297,5.7385,5.7297,5.7385,73600.0
2011-04-05 14:55:00,6.54,6.54,6.54,6.54,142400.0,5.7385,5.7385,5.7385,5.7385,142400.0
2011-04-05 15:00:00,6.54,6.54,6.53,6.53,208800.0,5.7385,5.7385,5.7297,5.7297,208800.0
2011-04-05 15:05:00,6.53,6.54,6.53,6.53,166400.0,5.7297,5.7385,5.7297,5.7297,166400.0
2011-04-05 15:10:00,6.53,6.53,6.51,6.52,224800.0,5.7297,5.7297,5.7122,5.7209,224800.0
2011-04-05 15:15:00,6.52,6.53,6.52,6.53,152000.0,5.7209,5.7297,5.7209,5.7297,152000.0
2011-04-05 15:20:00,6.53,6.53,6.53,6.53,134400.0,5.7297,5.7297,5.7297,5.7297,134400.0
2011-04-05 15:25:00,6.53,6.53,6.53,6.53,117600.0,5.7297,5.7297,5.7297,5.7297,117600.0
2011-04-05 15:30:00,6.53,6.53,6.53,6.53,398400.0,5.7297,5.7297,5.7297,5.7297,398400.0
2011-04-05 15:35:00,6.53,6.53,6.53,6.53,148000.0,5.7297,5.7297,5.7297,5.7297,148000.0
2011-04-05 15:40:00,6.53,6.55,6.53,6.55,348000.0,5.7297,5.7473,5.7297,5.7473,348000.0
2011-04-05 15:45:00,6.54,6.55,6.53,6.53,372000.0,5.7385,5.7473,5.7297,5.7297,372000.0
2011-04-05 15:50:00,6.53,6.53,6.52,6.52,325600.0,5.7297,5.7297,5.7209,5.7209,325600.0
2011-04-05 15:55:00,6.52,6.53,6.52,6.53,392800.0,5.7209,5.7297,5.7209,5.7297,392800.0
2011-04-06 09:30:00,6.56,6.58,6.55,6.56,75200.0,5.756,5.7736,5.7473,5.756,75200.0
2011-04-06 09:35:00,6.56,6.58,6.56,6.57,88000.0,5.756,5.7736,5.756,5.7648,88000.0
2011-04-06 09:40:00,6.58,6.58,6.56,6.58,53600.0,5.7736,5.7736,5.756,5.7736,53600.0
2011-04-06 09:45:00,6.58,6.59,6.58,6.58,59200.0,5.7736,5.7824,5.7736,5.7736,59200.0
2011-04-06 09:50:00,6.58,6.6,6.58,6.58,273600.0,5.7736,5.7911,5.7736,5.7736,273600.0
2011-04-06 09:55:00,6.58,6.59,6.58,6.58,52000.0,5.7736,5.7824,5.7736,5.7736,52000.0
2011-04-06 10:00:00,6.59,6.59,6.56,6.59,112800.0,5.7824,5.7824,5.756,5.7824,112800.0
2011-04-06 10:05:00,6.58,6.59,6.58,6.58,71200.0,5.7736,5.7824,5.7736,5.7736,71200.0
2011-04-06 10:10:00,6.58,6.59,6.57,6.57,123200.0,5.7736,5.7824,5.7648,5.7648,123200.0
2011-04-06 10:15:00,6.57,6.58,6.57,6.57,87200.0,5.7648,5.7736,5.7648,5.7648,87200.0
2011-04-06 10:20:00,6.57,6.58,6.57,6.58,101600.0,5.7648,5.7736,5.7648,5.7736,101600.0
2011-04-06 10:25:00,6.58,6.58,6.57,6.58,148000.0,5.7736,5.7736,5.7648,5.7736,148000.0
2011-04-06 10:30:00,6.57,6.58,6.57,6.58,203200.0,5.7648,5.7736,5.7648,5.7736,203200.0
2011-04-06 10:35:00,6.58,6.58,6.57,6.58,47200.0,5.7736,5.7736,5.7648,5.7736,47200.0
2011-04-06 10:40:00,6.58,6.59,6.58,6.59,28000.0,5.7736,5.7824,5.7736,5.7824,28000.0
2011-04-06 10:45:00,6.59,6.59,6.59,6.59,91200.0,5.7824,5.7824,5.7824,5.7824,91200.0
2011-04-06 10:50:00,6.59,6.59,6.58,6.58,89600.0,5.7824,5.7824,5.7736,5.7736,89600.0
2011-04-06 10:55:00,6.58,6.58,6.57,6.58,25600.0,5.7736,5.7736,5.7648,5.7736,25600.0
2011-04-06 11:00:00,6.58,6.58,6.56,6.57,17600.0,5.7736,5.7736,5.756,5.7648,17600.0
2011-04-06 11:05:00,6.57,6.57,6.56,6.56,172000.0,5.7648,5.7648,5.756,5.756,172000.0
2011-04-06 11:10:00,6.56,6.56,6.55,6.55,157600.0,5.756,5.756,5.7473,5.7473,157600.0
2011-04-06 11:15:00,6.55,6.56,6.55,6.56,12800.0,5.7473,5.756,5.7473,5.756,12800.0
2011-04-06 11:20:00,6.55,6.56,6.55,6.56,20000.0,5.7473,5.756,5.7473,5.756,20000.0
2011-04-06 11:25:00,6.56,6.56,6.56,6.56,53600.0,5.756,5.756,5.756,5.756,53600.0
2011-04-06 11:30:00,6.56,6.57,6.56,6.56,108000.0,5.756,5.7648,5.756,5.756,108000.0
2011-04-06 11:35:00,6.56,6.57,6.56,6.57,104800.0,5.756,5.7648,5.756,5.7648,104800.0
2011-04-06 11:40:00,6.56,6.56,6.54,6.55,28800.0,5.756,5.756,5.7385,5.7473,28800.0
2011-04-06 11:45:00,6.55,6.55,6.54,6.55,38400.0,5.7473,5.7473,5.7385,5.7473,38400.0
2011-04-06 11:50:00,6.55,6.55,6.54,6.54,169600.0,5.7473,5.7473,5.7385,5.7385,169600.0
2011-04-06 11:55:00,6.54,6.54,6.54,6.54,112800.0,5.7385,5.7385,5.7385,5.7385,112800.0
2011-04-06 12:00:00,6.54,6.55,6.54,6.54,111200.0,5.7385,5.7473,5.7385,5.7385,111200.0
2011-04-06 12:05:00,6.54,6.55,6.54,6.55,86400.0,5.7385,5.7473,5.7385,5.7473,86400.0
2011-04-06 12:10:00,6.55,6.55,6.55,6.55,26400.0,5.7473,5.7473,5.7473,5.7473,26400.0
2011-04-06 12:15:00,6.55,6.55,6.54,6.55,43200.0,5.7473,5.7473,5.7385,5.7473,43200.0
2011-04-06 12:20:00,6.55,6.56,6.55,6.55,88000.0,5.7473,5.756,5.7473,5.7473,88000.0
2011-04-06 12:25:00,6.55,6.55,6.55,6.55,91200.0,5.7473,5.7473,5.7473,5.7473,91200.0
2011-04-06 12:30:00,6.55,6.56,6.55,6.56,170400.0,5.7473,5.756,5.7473,5.756,170400.0
2011-04-06 12:35:00,6.56,6.56,6.55,6.55,57600.0,5.756,5.756,5.7473,5.7473,57600.0
2011-04-06 12:40:00,6.55,6.55,6.55,6.55,76800.0,5.7473,5.7473,5.7473,5.7473,76800.0
2011-04-06 12:45:00,6.55,6.55,6.55,6.55,29600.0,5.7473,5.7473,5.7473,5.7473,29600.0
2011-04-06 12:50:00,6.55,6.55,6.55,6.55,104000.0,5.7473,5.7473,5.7473,5.7473,104000.0
2011-04-06 12:55:00,6.55,6.55,6.55,6.55,44000.0,5.7473,5.7473,5.7473,5.7473,44000.0
2011-04-06 13:00:00,6.55,6.55,6.55,6.55,36800.0,5.7473,5.7473,5.7473,5.7473,36800.0
2011-04-06 13:05:00,6.55,6.55,6.54,6.55,29600.0,5.7473,5.7473,5.7385,5.7473,29600.0
2011-04-06 13:10:00,6.55,6.55,6.55,6.55,52800.0,5.7473,5.7473,5.7473,5.7473,52800.0
2011-04-06 13:15:00,6.55,6.56,6.55,6.56,48800.0,5.7473,5.756,5.7473,5.756,48800.0
2011-04-06 13:20:00,6.56,6.56,6.55,6.56,41600.0,5.756,5.756,5.7473,5.756,41600.0
2011-04-06 13:25:00,6.56,6.56,6.55,6.55,56000.0,5.756,5.756,5.7473,5.7473,56000.0
2011-04-06 13:30:00,6.55,6.56,6.55,6.55,30400.0,5.7473,5.756,5.7473,5.7473,30400.0
2011-04-06 13:35:00,6.55,6.55,6.55,6.55,20000.0,5.7473,5.7473,5.7473,5.7473,20000.0
2011-04-06 13:40:00,6.55,6.56,6.55,6.55,40800.0,5.7473,5.756,5.7473,5.7473,40800.0
2011-04-06 13:45:00,6.55,6.56,6.55,6.55,17600.0,5.7473,5.756,5.7473,5.7473,17600.0
2011-04-06 13:50:00,6.55,6.56,6.55,6.55,32800.0,5.7473,5.756,5.7473,5.7473,32800.0
2011-04-06 13:55:00,6.56,6.56,6.55,6.56,29600.0,5.756,5.756,5.7473,5.756,29600.0
2011-04-06 14:00:00,6.56,6.56,6.56,6.56,48000.0,5.756,5.756,5.756,5.756,48000.0
2011-04-06 14:05:00,6.56,6.56,6.56,6.56,52800.0,5.756,5.756,5.756,5.756,52800.0
2011-04-06 14:10:00,6.56,6.57,6.56,6.57,89600.0,5.756,5.7648,5.756,5.7648,89600.0
2011-04-06 14:15:00,6.57,6.57,6.56,6.57,167200.0,5.7648,5.7648,5.756,5.7648,167200.0
2011-04-06 14:20:00,6.57,6.57,6.57,6.57,29600.0,5.7648,5.7648,5.7648,5.7648,29600.0
2011-04-06 14:25:00,6.57,6.57,6.57,6.57,28800.0,5.7648,5.7648,5.7648,5.7648,28800.0
2011-04-06 14:30:00,6.57,6.57,6.57,6.57,83200.0,5.7648,5.7648,5.7648,5.7648,83200.0
2011-04-06 14:35:00,6.57,6.58,6.57,6.57,128800.0,5.7648,5.7736,5.7648,5.7648,128800.0
2011-04-06 14:40:00,6.57,6.58,6.57,6.57,97600.0,5.7648,5.7736,5.7648,5.7648,97600.0
2011-04-06 14:45:00,6.57,6.58,6.57,6.57,58400.0,5.7648,5.7736,5.7648,5.7648,58400.0
2011-04-06 14:50:00,6.57,6.57,6.57,6.57,33600.0,5.7648,5.7648,5.7648,5.7648,33600.0
2011-04-06 14:55:00,6.57,6.57,6.57,6.57,26400.0,5.7648,5.7648,5.7648,5.7648,26400.0
2011-04-06 15:00:00,6.57,6.57,6.57,6.57,55200.0,5.7648,5.7648,5.7648,5.7648,55200.0
2011-04-06 15:05:00,6.57,6.57,6.57,6.57,52000.0,5.7648,5.7648,5.7648,5.7648,52000.0
2011-04-06 15:10:00,6.57,6.58,6.57,6.57,70400.0,5.7648,5.7736,5.7648,5.7648,70400.0
2011-04-06 15:15:00,6.57,6.58,6.57,6.58,87200.0,5.7648,5.7736,5.7648,5.7736,87200.0
2011-04-06 15:20:00,6.57,6.58,6.57,6.57,107200.0,5.7648,5.7736,5.7648,5.7648,107200.0
2011-04-06 15:25:00,6.57,6.58,6.57,6.57,106400.0,5.7648,5.7736,5.7648,5.7648,106400.0
2011-04-06 15:30:00,6.57,6.57,6.57,6.57,141600.0,5.7648,5.7648,5.7648,5.7648,141600.0
2011-04-06 15:35:00,6.57,6.57,6.57,6.57,53600.0,5.7648,5.7648,5.7648,5.7648,53600.0
2011-04-06 15:40:00,6.57,6.57,6.57,6.57,96800.0,5.7648,5.7648,5.7648,5.7648,96800.0
2011-04-06 15:45:00,6.57,6.57,6.57,6.57,74400.0,5.7648,5.7648,5.7648,5.7648,74400.0
2011-04-06 15:50:00,6.57,6.57,6.57,6.57,98400.0,5.7648,5.7648,5.7648,5.7648,98400.0
2011-04-06 15:55:00,6.57,6.58,6.57,6.57,269600.0,5.7648,5.7736,5.7648,5.7648,269600.0
2011-04-07 09:30:00,6.55,6.58,6.55,6.57,128800.0,5.7473,5.7736,5.7473,5.7648,128800.0
2011-04-07 09:35:00,6.57,6.57,6.56,6.56,171200.0,5.7648,5.7648,5.756,5.756,171200.0
2011-04-07 09:40:00,6.55,6.58,6.55,6.58,44800.0,5.7473,5.7736,5.7473,5.7736,44800.0
2011-04-07 09:45:00,6.59,6.59,6.57,6.57,132800.0,5.7824,5.7824,5.7648,5.7648,132800.0
2011-04-07 09:50:00,6.57,6.58,6.56,6.57,76000.0,5.7648,5.7736,5.756,5.7648,76000.0
2011-04-07 09:55:00,6.57,6.57,6.56,6.57,113600.0,5.7648,5.7648,5.756,5.7648,113600.0
2011-04-07 10:00:00,6.57,6.57,6.57,6.57,50400.0,5.7648,5.7648,5.7648,5.7648,50400.0
2011-04-07 10:05:00,6.57,6.57,6.56,6.57,239200.0,5.7648,5.7648,5.756,5.7648,239200.0
2011-04-07 10:10:00,6.57,6.57,6.57,6.57,9600.0,5.7648,5.7648,5.7648,5.7648,9600.0
2011-04-07 10:15:00,6.57,6.57,6.56,6.56,102400.0,5.7648,5.7648,5.756,5.756,102400.0
2011-04-07 10:20:00,6.57,6.58,6.57,6.58,61600.0,5.7648,5.7736,5.7648,5.7736,61600.0
2011-04-07 10:25:00,6.57,6.58,6.56,6.56,48800.0,5.7648,5.7736,5.756,5.756,48800.0
2011-04-07 10:30:00,6.56,6.57,6.56,6.56,129600.0,5.756,5.7648,5.756,5.756,129600.0
2011-04-07 10:35:00,6.56,6.56,6.52,6.53,228800.0,5.756,5.756,5.7209,5.7297,228800.0
2011-04-07 10:40:00,6.53,6.53,6.5,6.51,72800.0,5.7297,5.7297,5.7034,5.7122,72800.0
2011-04-07 10:45:00,6.51,6.53,6.5,6.53,115200.0,5.7122,5.7297,5.7034,5.7297,115200.0
2011-04-07 10:50:00,6.53,6.55,6.53,6.54,60800.0,5.7297,5.7473,5.7297,5.7385,60800.0
2011-04-07 10:55:00,6.55,6.55,6.54,6.55,22400.0,5.7473,5.7473,5.7385,5.7473,22400.0
2011-04-07 11:00:00,6.55,6.55,6.54,6.55,69600.0,5.7473,5.7473,5.7385,5.7473,69600.0
2011-04-07 11:05:00,6.55,6.56,6.55,6.55,33600.0,5.7473,5.756,5.7473,5.7473,33600.0
2011-04-07 11:10:00,6.55,6.56,6.55,6.56,96000.0,5.7473,5.756,5.7473,5.756,96000.0
2011-04-07 11:15:00,6.56,6.56,6.54,6.54,65600.0,5.756,5.756,5.7385,5.7385,65600.0
2011-04-07 11:20:00,6.54,6.56,6.54,6.56,36000.0,5.7385,5.756,5.7385,5.756,36000.0
2011-04-07 11:25:00,6.56,6.56,6.55,6.55,36000.0,5.756,5.756,5.7473,5.7473,36000.0
2011-04-07 11:30:00,6.55,6.55,6.53,6.53,62400.0,5.7473,5.7473,5.7297,5.7297,62400.0
2011-04-07 11:35:00,6.53,6.54,6.52,6.54,102400.0,5.7297,5.7385,5.7209,5.7385,102400.0
2011-04-07 11:40:00,6.54,6.55,6.53,6.54,130400.0,5.7385,5.7473,5.7297,5.7385,130400.0
2011-04-07 11:45:00,6.54,6.54,6.53,6.54,34400.0,5.7385,5.7385,5.7297,5.7385,34400.0
2011-04-07 11:50:00,6.54,6.55,6.54,6.55,36800.0,5.7385,5.7473,5.7385,5.7473,36800.0
2011-04-07 11:55:00,6.55,6.56,6.54,6.56,244800.0,5.7473,5.756,5.7385,5.756,244800.0
2011-04-07 12:00:00,6.56,6.57,6.56,6.57,103200.0,5.756,5.7648,5.756,5.7648,103200.0
2011-04-07 12:05:00,6.57,6.58,6.57,6.58,49600.0,5.7648,5.7736,5.7648,5.7736,49600.0
2011-04-07 12:10:00,6.58,6.58,6.58,6.58,36800.0,5.7736,5.7736,5.7736,5.7736,36800.0
2011-04-07 12:15:00,6.59,6.59,6.59,6.59,37600.0,5.7824,5.7824,5.7824,5.7824,37600.0
2011-04-07 12:20:00,6.59,6.59,6.59,6.59,34400.0,5.7824,5.7824,5.7824,5.7824,34400.0
2011-04-07 12:25:00,6.59,6.59,6.59,6.59,13600.0,5.7824,5.7824,5.7824,5.7824,13600.0
2011-04-07 12:30:00,6.59,6.6,6.59,6.59,40000.0,5.7824,5.7911,5.7824,5.7824,40000.0
2011-04-07 12:35:00,6.59,6.6,6.59,6.6,72000.0,5.7824,5.7911,5.7824,5.7911,72000.0
2011-04-07 12:40:00,6.6,6.6,6.59,6.59,60000.0,5.7911,5.7911,5.7824,5.7824,60000.0
2011-04-07 12:45:00,6.6,6.6,6.59,6.59,20800.0,5.7911,5.7911,5.7824,5.7824,20800.0
2011-04-07 12:50:00,6.59,6.59,6.59,6.59,56000.0,5.7824,5.7824,5.7824,5.7824,56000.0
2011-04-07 12:55:00,6.59,6.59,6.59,6.59,236800.0,5.7824,5.7824,5.7824,5.7824,236800.0
2011-04-07 13:00:00,6.59,6.59,6.59,6.59,38400.0,5.7824,5.7824,5.7824,5.7824,38400.0
2011-04-07 13:05:00,6.59,6.59,6.59,6.59,24000.0,5.7824,5.7824,5.7824,5.7824,24000.0
2011-04-07 13:10:00,6.58,6.59,6.57,6.58,76800.0,5.7736,5.7824,5.7648,5.7736,76800.0
2011-04-07 13:15:00,6.58,6.59,6.58,6.59,209600.0,5.7736,5.7824,5.7736,5.7824,209600.0
2011-04-07 13:20:00,6.58,6.59,6.58,6.58,84800.0,5.7736,5.7824,5.7736,5.7736,84800.0
2011-04-07 13:25:00,6.58,6.58,6.58,6.58,29600.0,5.7736,5.7736,5.7736,5.7736,29600.0
2011-04-07 13:30:00,6.58,6.58,6.58,6.58,60000.0,5.7736,5.7736,5.7736,5.7736,60000.0
2011-04-07 13:35:00,6.58,6.58,6.57,6.57,36800.0,5.7736,5.7736,5.7648,5.7648,36800.0
2011-04-07 13:40:00,6.57,6.58,6.57,6.58,304800.0,5.7648,5.7736,5.7648,5.7736,304800.0
2011-04-07 13:45:00,6.58,6.58,6.57,6.58,148000.0,5.7736,5.7736,5.7648,5.7736,148000.0
2011-04-07 13:50:00,6.58,6.58,6.58,6.58,230400.0,5.7736,5.7736,5.7736,5.7736,230400.0
2011-04-07 13:55:00,6.58,6.58,6.57,6.57,523200.0,5.7736,5.7736,5.7648,5.7648,523200.0
2011-04-07 14:00:00,6.57,6.57,6.57,6.57,32800.0,5.7648,5.7648,5.7648,5.7648,32800.0
2011-04-07 14:05:00,6.57,6.57,6.56,6.57,45600.0,5.7648,5.7648,5.756,5.7648,45600.0
2011-04-07 14:10:00,6.57,6.57,6.56,6.56,56800.0,5.7648,5.7648,5.756,5.756,56800.0
2011-04-07 14:15:00,6.57,6.58,6.56,6.58,1838400.0,5.7648,5.7736,5.756,5.7736,1838400.0
2011-04-07 14:20:00,6.58,6.58,6.58,6.58,337600.0,5.7736,5.7736,5.7736,5.7736,337600.0
2011-04-07 14:25:00,6.58,6.58,6.57,6.57,80800.0,5.7736,5.7736,5.7648,5.7648,80800.0
2011-04-07 14:30:00,6.57,6.58,6.57,6.58,282400.0,5.7648,5.7736,5.7648,5.7736,282400.0
2011-04-07 14:35:00,6.58,6.58,6.58,6.58,79200.0,5.7736,5.7736,5.7736,5.7736,79200.0
2011-04-07 14:40:00,6.58,6.59,6.58,6.59,228000.0,5.7736,5.7824,5.7736,5.7824,228000.0
2011-04-07 14:45:00,6.59,6.59,6.58,6.59,91200.0,5.7824,5.7824,5.7736,5.7824,91200.0
2011-04-07 14:50:00,6.59,6.6,6.59,6.6,218400.0,5.7824,5.7911,5.7824,5.7911,218400.0
2011-04-07 14:55:00,6.6,6.61,6.59,6.61,309600.0,5.7911,5.7999,5.7824,5.7999,309600.0
2011-04-07 15:00:00,6.61,6.61,6.59,6.59,86400.0,5.7999,5.7999,5.7824,5.7824,86400.0
2011-04-07 15:05:00,6.59,6.59,6.58,6.58,97600.0,5.7824,5.7824,5.7736,5.7736,97600.0
2011-04-07 15:10:00,6.58,6.59,6.58,6.58,114400.0,5.7736,5.7824,5.7736,5.7736,114400.0
2011-04-07 15:15:00,6.58,6.59,6.58,6.59,135200.0,5.7736,5.7824,5.7736,5.7824,135200.0
2011-04-07 15:20:00,6.59,6.6,6.59,6.59,220800.0,5.7824,5.7911,5.7824,5.7824,220800.0
2011-04-07 15:25:00,6.59,6.59,6.57,6.58,143200.0,5.7824,5.7824,5.7648,5.7736,143200.0
2011-04-07 15:30:00,6.58,6.58,6.57,6.58,134400.0,5.7736,5.7736,5.7648,5.7736,134400.0
2011-04-07 15:35:00,6.58,6.58,6.58,6.58,315200.0,5.7736,5.7736,5.7736,5.7736,315200.0
2011-04-07 15:40:00,6.58,6.58,6.57,6.57,336000.0,5.7736,5.7736,5.7648,5.7648,336000.0
2011-04-07 15:45:00,6.57,6.58,6.57,6.57,565600.0,5.7648,5.7736,5.7648,5.7648,565600.0
2011-04-07 15:50:00,6.57,6.57,6.56,6.56,661600.0,5.7648,5.7648,5.756,5.756,661600.0
2011-04-07 15:55:00,6.56,6.57,6.55,6.57,1444000.0,5.756,5.7648,5.7473,5.7648,1444000.0
2011-04-08 09:30:00,6.59,6.59,6.57,6.58,138400.0,5.7824,5.7824,5.7648,5.7736,138400.0
2011-04-08 09:35:00,6.58,6.59,6.57,6.57,60000.0,5.7736,5.7824,5.7648,5.7648,60000.0
2011-04-08 09:40:00,6.57,6.6,6.57,6.6,45600.0,5.7648,5.7911,5.7648,5.7911,45600.0
2011-04-08 09:45:00,6.6,6.6,6.56,6.56,60000.0,5.7911,5.7911,5.756,5.756,60000.0
2011-04-08 09:50:00,6.56,6.58,6.56,6.58,104000.0,5.756,5.7736,5.756,5.7736,104000.0
2011-04-08 09:55:00,6.58,6.58,6.56,6.58,46400.0,5.7736,5.7736,5.756,5.7736,46400.0
2011-04-08 10:00:00,6.58,6.58,6.56,6.57,128800.0,5.7736,5.7736,5.756,5.7648,128800.0
2011-04-08 10:05:00,6.57,6.57,6.56,6.56,97600.0,5.7648,5.7648,5.756,5.756,97600.0
2011-04-08 10:10:00,6.56,6.57,6.56,6.57,70400.0,5.756,5.7648,5.756,5.7648,70400.0
2011-04-08 10:15:00,6.57,6.57,6.55,6.56,152800.0,5.7648,5.7648,5.7473,5.756,152800.0
2011-04-08 10:20:00,6.55,6.55,6.54,6.55,96800.0,5.7473,5.7473,5.7385,5.7473,96800.0
2011-04-08 10:25:00,6.54,6.55,6.53,6.54,164800.0,5.7385,5.7473,5.7297,5.7385,164800.0
2011-04-08 10:30:00,6.54,6.55,6.54,6.55,83200.0,5.7385,5.7473,5.7385,5.7473,83200.0
2011-04-08 10:35:00,6.55,6.56,6.54,6.56,59200.0,5.7473,5.756,5.7385,5.756,59200.0
2011-04-08 10:40:00,6.56,6.56,6.55,6.55,45600.0,5.756,5.756,5.7473,5.7473,45600.0
2011-04-08 10:45:00,6.55,6.56,6.55,6.56,93600.0,5.7473,5.756,5.7473,5.756,93600.0
2011-04-08 10:50:00,6.56,6.56,6.54,6.55,88800.0,5.756,5.756,5.7385,5.7473,88800.0
2011-04-08 10:55:00,6.55,6.56,6.54,6.54,68000.0,5.7473,5.756,5.7385,5.7385,68000.0
2011-04-08 11:00:00,6.54,6.54,6.53,6.54,55200.0,5.7385,5.7385,5.7297,5.7385,55200.0
2011-04-08 11:05:00,6.54,6.55,6.54,6.55,185600.0,5.7385,5.7473,5.7385,5.7473,185600.0
2011-04-08 11:10:00,6.54,6.55,6.54,6.54,86400.0,5.7385,5.7473,5.7385,5.7385,86400.0
2011-04-08 11:15:00,6.54,6.55,6.54,6.55,51200.0,5.7385,5.7473,5.7385,5.7473,51200.0
2011-04-08 11:20:00,6.55,6.56,6.55,6.56,86400.0,5.7473,5.756,5.7473,5.756,86400.0
2011-04-08 11:25:00,6.56,6.56,6.56,6.56,92000.0,5.756,5.756,5.756,5.756,92000.0
2011-04-08 11:30:00,6.56,6.57,6.56,6.57,126400.0,5.756,5.7648,5.756,5.7648,126400.0
2011-04-08 11:35:00,6.57,6.57,6.57,6.57,70400.0,5.7648,5.7648,5.7648,5.7648,70400.0
2011-04-08 11:40:00,6.57,6.57,6.57,6.57,68800.0,5.7648,5.7648,5.7648,5.7648,68800.0
2011-04-08 11:45:00,6.58,6.58,6.57,6.58,505600.0,5.7736,5.7736,5.7648,5.7736,505600.0
2011-04-08 11:50:00,6.58,6.58,6.58,6.58,40000.0,5.7736,5.7736,5.7736,5.7736,40000.0
2011-04-08 11:55:00,6.58,6.58,6.58,6.58,68800.0,5.7736,5.7736,5.7736,5.7736,68800.0
2011-04-08 12:00:00,6.58,6.59,6.58,6.58,124800.0,5.7736,5.7824,5.7736,5.7736,124800.0
2011-04-08 12:05:00,6.58,6.59,6.58,6.59,125600.0,5.7736,5.7824,5.7736,5.7824,125600.0
2011-04-08 12:10:00,6.59,6.59,6.59,6.59,69600.0,5.7824,5.7824,5.7824,5.7824,69600.0
2011-04-08 12:15:00,6.59,6.6,6.59,6.59,200000.0,5.7824,5.7911,5.7824,5.7824,200000.0
2011-04-08 12:20:00,6.59,6.6,6.59,6.59,182400.0,5.7824,5.7911,5.7824,5.7824,182400.0
2011-04-08 12:25:00,6.59,6.6,6.59,6.59,144800.0,5.7824,5.7911,5.7824,5.7824,144800.0
2011-04-08 12:30:00,6.59,6.6,6.59,6.59,81600.0,5.7824,5.7911,5.7824,5.7824,81600.0
2011-04-08 12:35:00,6.59,6.6,6.59,6.59,44000.0,5.7824,5.7911,5.7824,5.7824,44000.0
2011-04-08 12:40:00,6.59,6.59,6.59,6.59,106400.0,5.7824,5.7824,5.7824,5.7824,106400.0
2011-04-08 12:45:00,6.59,6.6,6.59,6.59,90400.0,5.7824,5.7911,5.7824,5.7824,90400.0
2011-04-08 12:50:00,6.59,6.59,6.59,6.59,152800.0,5.7824,5.7824,5.7824,5.7824,152800.0
2011-04-08 12:55:00,6.59,6.6,6.59,6.6,199200.0,5.7824,5.7911,5.7824,5.7911,199200.0
2011-04-08 13:00:00,6.6,6.6,6.59,6.6,76000.0,5.7911,5.7911,5.7824,5.7911,76000.0
2011-04-08 13:05:00,6.6,6.6,6.59,6.6,40000.0,5.7911,5.7911,5.7824,5.7911,40000.0
2011-04-08 13:10:00,6.6,6.6,6.59,6.59,92800.0,5.7911,5.7911,5.7824,5.7824,92800.0
2011-04-08 13:15:00,6.6,6.6,6.59,6.6,82400.0,5.7911,5.7911,5.7824,5.7911,82400.0
2011-04-08 13:20:00,6.6,6.6,6.6,6.6,72000.0,5.7911,5.7911,5.7911,5.7911,72000.0
2011-04-08 13:25:00,6.6,6.6,6.6,6.6,50400.0,5.7911,5.7911,5.7911,5.7911,50400.0
2011-04-08 13:30:00,6.6,6.6,6.59,6.6,101600.0,5.7911,5.7911,5.7824,5.7911,101600.0
2011-04-08 13:35:00,6.6,6.6,6.6,6.6,47200.0,5.7911,5.7911,5.7911,5.7911,47200.0
2011-04-08 13:40:00,6.6,6.6,6.59,6.59,36000.0,5.7911,5.7911,5.7824,5.7824,36000.0
2011-04-08 13:45:00,6.59,6.6,6.59,6.6,112000.0,5.7824,5.7911,5.7824,5.7911,112000.0
2011-04-08 13:50:00,6.6,6.6,6.59,6.6,44800.0,5.7911,5.7911,5.7824,5.7911,44800.0
2011-04-08 13:55:00,6.6,6.6,6.6,6.6,71200.0,5.7911,5.7911,5.7911,5.7911,71200.0
2011-04-08 14:00:00,6.6,6.6,6.6,6.6,75200.0,5.7911,5.7911,5.7911,5.7911,75200.0
2011-04-08 14:05:00,6.6,6.6,6.6,6.6,44800.0,5.7911,5.7911,5.7911,5.7911,44800.0
2011-04-08 14:10:00,6.6,6.6,6.59,6.6,78400.0,5.7911,5.7911,5.7824,5.7911,78400.0
2011-04-08 14:15:00,6.59,6.6,6.59,6.6,188000.0,5.7824,5.7911,5.7824,5.7911,188000.0
2011-04-08 14:20:00,6.6,6.6,6.59,6.59,148000.0,5.7911,5.7911,5.7824,5.7824,148000.0
2011-04-08 14:25:00,6.59,6.6,6.59,6.59,180800.0,5.7824,5.7911,5.7824,5.7824,180800.0
2011-04-08 14:30:00,6.59,6.59,6.59,6.59,224800.0,5.7824,5.7824,5.7824,5.7824,224800.0
2011-04-08 14:35:00,6.59,6.59,6.59,6.59,312800.0,5.7824,5.7824,5.7824,5.7824,312800.0
2011-04-08 14:40:00,6.59,6.59,6.58,6.58,122400.0,5.7824,5.7824,5.7736,5.7736,122400.0
2011-04-08 14:45:00,6.58,6.59,6.57,6.57,134400.0,5.7736,5.7824,5.7648,5.7648,134400.0
2011-04-08 14:50:00,6.57,6.58,6.57,6.57,62400.0,5.7648,5.7736,5.7648,5.7648,62400.0
2011-04-08 14:55:00,6.57,6.57,6.56,6.56,212800.0,5.7648,5.7648,5.756,5.756,212800.0
2011-04-08 15:00:00,6.55,6.57,6.55,6.56,304000.0,5.7473,5.7648,5.7473,5.756,304000.0
2011-04-08 15:05:00,6.56,6.57,6.56,6.57,262400.0,5.756,5.7648,5.756,5.7648,262400.0
2011-04-08 15:10:00,6.57,6.57,6.56,6.56,257600.0,5.7648,5.7648,5.756,5.756,257600.0
2011-04-08 15:15:00,6.56,6.56,6.55,6.56,93600.0,5.756,5.756,5.7473,5.756,93600.0
2011-04-08 15:20:00,6.56,6.56,6.55,6.55,117600.0,5.756,5.756,5.7473,5.7473,117600.0
2011-04-08 15:25:00,6.55,6.56,6.55,6.56,204800.0,5.7473,5.756,5.7473,5.756,204800.0
2011-04-08 15:30:00,6.56,6.57,6.56,6.56,176800.0,5.756,5.7648,5.756,5.756,176800.0
2011-04-08 15:35:00,6.56,6.56,6.56,6.56,199200.0,5.756,5.756,5.756,5.756,199200.0
2011-04-08 15:40:00,6.56,6.58,6.56,6.57,548000.0,5.756,5.7736,5.756,5.7648,548000.0
2011-04-08 15:45:00,6.57,6.59,6.57,6.58,604800.0,5.7648,5.7824,5.7648,5.7736,604800.0
2011-04-08 15:50:00,6.58,6.59,6.57,6.58,295200.0,5.7736,5.7824,5.7648,5.7736,295200.0
2011-04-08 15:55:00,6.58,6.59,6.57,6.57,486400.0,5.7736,5.7824,5.7648,5.7648,486400.0
2011-04-11 09:30:00,6.56,6.58,6.56,6.56,157600.0,5.756,5.7736,5.756,5.756,157600.0
2011-04-11 09:35:00,6.57,6.58,6.56,6.57,60000.0,5.7648,5.7736,5.756,5.7648,60000.0
2011-04-11 09:40:00,6.57,6.57,6.56,6.56,52800.0,5.7648,5.7648,5.756,5.756,52800.0
2011-04-11 09:45:00,6.57,6.59,6.57,6.59,43200.0,5.7648,5.7824,5.7648,5.7824,43200.0
2011-04-11 09:50:00,6.59,6.59,6.57,6.57,56800.0,5.7824,5.7824,5.7648,5.7648,56800.0
2011-04-11 09:55:00,6.58,6.59,6.57,6.57,38400.0,5.7736,5.7824,5.7648,5.7648,38400.0
2011-04-11 10:00:00,6.57,6.59,6.57,6.58,72800.0,5.7648,5.7824,5.7648,5.7736,72800.0
2011-04-11 10:05:00,6.58,6.58,6.57,6.57,63200.0,5.7736,5.7736,5.7648,5.7648,63200.0
2011-04-11 10:10:00,6.57,6.57,6.56,6.57,52000.0,5.7648,5.7648,5.756,5.7648,52000.0
2011-04-11 10:15:00,6.57,6.57,6.56,6.57,60800.0,5.7648,5.7648,5.756,5.7648,60800.0
2011-04-11 10:20:00,6.57,6.57,6.55,6.56,61600.0,5.7648,5.7648,5.7473,5.756,61600.0
2011-04-11 10:25:00,6.56,6.57,6.55,6.56,73600.0,5.756,5.7648,5.7473,5.756,73600.0
2011-04-11 10:30:00,6.56,6.57,6.55,6.56,99200.0,5.756,5.7648,5.7473,5.756,99200.0
2011-04-11 10:35:00,6.56,6.57,6.56,6.57,86400.0,5.756,5.7648,5.756,5.7648,86400.0
2011-04-11 10:40:00,6.56,6.57,6.56,6.57,42400.0,5.756,5.7648,5.756,5.7648,42400.0
2011-04-11 10:45:00,6.57,6.58,6.57,6.57,47200.0,5.7648,5.7736,5.7648,5.7648,47200.0
2011-04-11 10:50:00,6.57,6.58,6.56,6.57,36000.0,5.7648,5.7736,5.756,5.7648,36000.0
2011-04-11 10:55:00,6.57,6.57,6.57,6.57,30400.0,5.7648,5.7648,5.7648,5.7648,30400.0
2011-04-11 11:00:00,6.57,6.57,6.57,6.57,28000.0,5.7648,5.7648,5.7648,5.7648,28000.0
2011-04-11 11:05:00,6.57,6.57,6.56,6.57,62400.0,5.7648,5.7648,5.756,5.7648,62400.0
2011-04-11 11:10:00,6.57,6.57,6.56,6.57,74400.0,5.7648,5.7648,5.756,5.7648,74400.0
2011-04-11 11:15:00,6.57,6.59,6.57,6.59,40000.0,5.7648,5.7824,5.7648,5.7824,40000.0
2011-04-11 11:20:00,6.59,6.59,6.58,6.58,62400.0,5.7824,5.7824,5.7736,5.7736,62400.0
2011-04-11 11:25:00,6.58,6.58,6.57,6.57,45600.0,5.7736,5.7736,5.7648,5.7648,45600.0
2011-04-11 11:30:00,6.58,6.58,6.57,6.57,43200.0,5.7736,5.7736,5.7648,5.7648,43200.0
2011-04-11 11:35:00,6.57,6.58,6.57,6.57,90400.0,5.7648,5.7736,5.7648,5.7648,90400.0
2011-04-11 11:40:00,6.57,6.58,6.57,6.57,37600.0,5.7648,5.7736,5.7648,5.7648,37600.0
2011-04-11 11:45:00,6.57,6.57,6.57,6.57,33600.0,5.7648,5.7648,5.7648,5.7648,33600.0
2011-04-11 11:50:00,6.57,6.57,6.57,6.57,32800.0,5.7648,5.7648,5.7648,5.7648,32800.0
2011-04-11 11:55:00,6.56,6.57,6.55,6.56,76000.0,5.756,5.7648,5.7473,5.756,76000.0
2011-04-11 12:00:00,6.55,6.56,6.54,6.55,74400.0,5.7473,5.756,5.7385,5.7473,74400.0
2011-04-11 12:05:00,6.55,6.55,6.54,6.54,45600.0,5.7473,5.7473,5.7385,5.7385,45600.0
2011-04-11 12:10:00,6.54,6.54,6.54,6.54,23200.0,5.7385,5.7385,5.7385,5.7385,23200.0
2011-04-11 12:15:00,6.54,6.54,6.53,6.53,45600.0,5.7385,5.7385,5.7297,5.7297,45600.0
2011-04-11 12:20:00,6.53,6.54,6.53,6.53,59200.0,5.7297,5.7385,5.7297,5.7297,59200.0
2011-04-11 12:25:00,6.53,6.54,6.53,6.54,52800.0,5.7297,5.7385,5.7297,5.7385,52800.0
2011-04-11 12:30:00,6.54,6.54,6.54,6.54,38400.0,5.7385,5.7385,5.7385,5.7385,38400.0
2011-04-11 12:35:00,6.54,6.54,6.52,6.52,61600.0,5.7385,5.7385,5.7209,5.7209,61600.0
2011-04-11 12:40:00,6.52,6.53,6.51,6.53,104800.0,5.7209,5.7297,5.7122,5.7297,104800.0
2011-04-11 12:45:00,6.53,6.53,6.51,6.52,178400.0,5.7297,5.7297,5.7122,5.7209,178400.0
2011-04-11 12:50:00,6.52,6.52,6.52,6.52,50400.0,5.7209,5.7209,5.7209,5.7209,50400.0
2011-04-11 12:55:00,6.52,6.52,6.51,6.51,37600.0,5.7209,5.7209,5.7122,5.7122,37600.0
2011-04-11 13:00:00,6.51,6.52,6.51,6.51,76000.0,5.7122,5.7209,5.7122,5.7122,76000.0
2011-04-11 13:05:00,6.51,6.52,6.51,6.52,48000.0,5.7122,5.7209,5.7122,5.7209,48000.0
2011-04-11 13:10:00,6.52,6.53,6.52,6.52,96800.0,5.7209,5.7297,5.7209,5.7209,96800.0
2011-04-11 13:15:00,6.52,6.52,6.51,6.51,67200.0,5.7209,5.7209,5.7122,5.7122,67200.0
2011-04-11 13:20:00,6.52,6.52,6.51,6.52,96000.0,5.7209,5.7209,5.7122,5.7209,96000.0
2011-04-11 13:25:00,6.52,6.52,6.51,6.52,63200.0,5.7209,5.7209,5.7122,5.7209,63200.0
2011-04-11 13:30:00,6.52,6.52,6.51,6.51,31200.0,5.7209,5.7209,5.7122,5.7122,31200.0
2011-04-11 13:35:00,6.51,6.51,6.51,6.51,22400.0,5.7122,5.7122,5.7122,5.7122,22400.0
2011-04-11 13:40:00,6.51,6.52,6.51,6.52,57600.0,5.7122,5.7209,5.7122,5.7209,57600.0
2011-04-11 13:45:00,6.51,6.51,6.5,6.51,24000.0,5.7122,5.7122,5.7034,5.7122,24000.0
2011-04-11 13:50:00,6.5,6.51,6.5,6.51,60800.0,5.7034,5.7122,5.7034,5.7122,60800.0
2011-04-11 13:55:00,6.51,6.52,6.51,6.52,58400.0,5.7122,5.7209,5.7122,5.7209,58400.0
2011-04-11 14:00:00,6.52,6.52,6.51,6.52,38400.0,5.7209,5.7209,5.7122,5.7209,38400.0
2011-04-11 14:05:00,6.52,6.53,6.52,6.53,34400.0,5.7209,5.7297,5.7209,5.7297,34400.0
2011-04-11 14:10:00,6.53,6.54,6.53,6.53,85600.0,5.7297,5.7385,5.7297,5.7297,85600.0
2011-04-11 14:15:00,6.53,6.53,6.52,6.52,58400.0,5.7297,5.7297,5.7209,5.7209,58400.0
2011-04-11 14:20:00,6.53,6.54,6.53,6.53,48000.0,5.7297,5.7385,5.7297,5.7297,48000.0
2011-04-11 14:25:00,6.53,6.54,6.53,6.54,38400.0,5.7297,5.7385,5.7297,5.7385,38400.0
2011-04-11 14:30:00,6.54,6.54,6.53,6.53,52800.0,5.7385,5.7385,5.7297,5.7297,52800.0
2011-04-11 14:35:00,6.53,6.53,6.52,6.52,72800.0,5.7297,5.7297,5.7209,5.7209,72800.0
2011-04-11 14:40:00,6.52,6.52,6.52,6.52,155200.0,5.7209,5.7209,5.7209,5.7209,155200.0
2011-04-11 14:45:00,6.52,6.52,6.51,6.52,60800.0,5.7209,5.7209,5.7122,5.7209,60800.0
2011-04-11 14:50:00,6.52,6.53,6.52,6.52,65600.0,5.7209,5.7297,5.7209,5.7209,65600.0
2011-04-11 14:55:00,6.52,6.52,6.5,6.51,225600.0,5.7209,5.7209,5.7034,5.7122,225600.0
2011-04-11 15:00:00,6.51,6.51,6.49,6.5,252000.0,5.7122,5.7122,5.6946,5.7034,252000.0
2011-04-11 15:05:00,6.5,6.5,6.49,6.5,108800.0,5.7034,5.7034,5.6946,5.7034,108800.0
2011-04-11 15:10:00,6.5,6.5,6.5,6.5,68800.0,5.7034,5.7034,5.7034,5.7034,68800.0
2011-04-11 15:15:00,6.5,6.5,6.49,6.5,80800.0,5.7034,5.7034,5.6946,5.7034,80800.0
2011-04-11 15:20:00,6.5,6.51,6.5,6.51,122400.0,5.7034,5.7122,5.7034,5.7122,122400.0
2011-04-11 15:25:00,6.51,6.51,6.5,6.51,76000.0,5.7122,5.7122,5.7034,5.7122,76000.0
2011-04-11 15:30:00,6.5,6.51,6.5,6.5,188800.0,5.7034,5.7122,5.7034,5.7034,188800.0
2011-04-11 15:35:00,6.5,6.5,6.5,6.5,122400.0,5.7034,5.7034,5.7034,5.7034,122400.0
2011-04-11 15:40:00,6.5,6.51,6.5,6.5,192000.0,5.7034,5.7122,5.7034,5.7034,192000.0
2011-04-11 15:45:00,6.5,6.51,6.5,6.51,246400.0,5.7034,5.7122,5.7034,5.7122,246400.0
2011-04-11 15:50:00,6.51,6.52,6.51,6.52,256000.0,5.7122,5.7209,5.7122,5.7209,256000.0
2011-04-11 15:55:00,6.52,6.53,6.52,6.53,436000.0,5.7209,5.7297,5.7209,5.7297,436000.0
2011-04-12 09:30:00,6.49,6.49,6.45,6.45,104800.0,5.6946,5.6946,5.6595,5.6595,104800.0
2011-04-12 09:35:00,6.46,6.47,6.45,6.46,56000.0,5.6683,5.6771,5.6595,5.6683,56000.0
2011-04-12 09:40:00,6.46,6.47,6.46,6.47,31200.0,5.6683,5.6771,5.6683,5.6771,31200.0
2011-04-12 09:45:00,6.48,6.48,6.48,6.48,37600.0,5.6858,5.6858,5.6858,5.6858,37600.0
2011-04-12 09:50:00,6.47,6.47,6.45,6.46,20000.0,5.6771,5.6771,5.6595,5.6683,20000.0
2011-04-12 09:55:00,6.46,6.46,6.43,6.43,84800.0,5.6683,5.6683,5.642,5.642,84800.0
2011-04-12 10:00:00,6.43,6.44,6.42,6.44,58400.0,5.642,5.6507,5.6332,5.6507,58400.0
2011-04-12 10:05:00,6.44,6.45,6.41,6.41,70400.0,5.6507,5.6595,5.6244,5.6244,70400.0
2011-04-12 10:10:00,6.41,6.43,6.41,6.41,168800.0,5.6244,5.642,5.6244,5.6244,168800.0
2011-04-12 10:15:00,6.41,6.43,6.41,6.42,95200.0,5.6244,5.642,5.6244,5.6332,95200.0
2011-04-12 10:20:00,6.42,6.43,6.41,6.41,33600.0,5.6332,5.642,5.6244,5.6244,33600.0
2011-04-12 10:25:00,6.41,6.45,6.41,6.43,184800.0,5.6244,5.6595,5.6244,5.642,184800.0
2011-04-12 10:30:00,6.43,6.44,6.43,6.43,90400.0,5.642,5.6507,5.642,5.642,90400.0
2011-04-12 10:35:00,6.43,6.45,6.43,6.45,196800.0,5.642,5.6595,5.642,5.6595,196800.0
2011-04-12 10:40:00,6.44,6.45,6.43,6.43,59200.0,5.6507,5.6595,5.642,5.642,59200.0
2011-04-12 10:45:00,6.44,6.44,6.42,6.43,141600.0,5.6507,5.6507,5.6332,5.642,141600.0
2011-04-12 10:50:00,6.43,6.43,6.42,6.42,36000.0,5.642,5.642,5.6332,5.6332,36000.0
2011-04-12 10:55:00,6.43,6.44,6.43,6.43,68000.0,5.642,5.6507,5.642,5.642,68000.0
2011-04-12 11:00:00,6.43,6.44,6.43,6.43,35200.0,5.642,5.6507,5.642,5.642,35200.0
2011-04-12 11:05:00,6.43,6.43,6.43,6.43,52800.0,5.642,5.642,5.642,5.642,52800.0
2011-04-12 11:10:00,6.43,6.44,6.43,6.43,181600.0,5.642,5.6507,5.642,5.642,181600.0
2011-04-12 11:15:00,6.43,6.43,6.42,6.43,54400.0,5.642,5.642,5.6332,5.642,54400.0
2011-04-12 11:20:00,6.43,6.43,6.43,6.43,59200.0,5.642,5.642,5.642,5.642,59200.0
2011-04-12 11:25:00,6.43,6.43,6.42,6.43,56800.0,5.642,5.642,5.6332,5.642,56800.0
2011-04-12 11:30:00,6.43,6.44,6.43,6.44,52800.0,5.642,5.6507,5.642,5.6507,52800.0
2011-04-12 11:35:00,6.44,6.44,6.43,6.44,176800.0,5.6507,5.6507,5.642,5.6507,176800.0
2011-04-12 11:40:00,6.43,6.45,6.43,6.45,251200.0,5.642,5.6595,5.642,5.6595,251200.0
2011-04-12 11:45:00,6.45,6.46,6.45,6.45,104000.0,5.6595,5.6683,5.6595,5.6595,104000.0
2011-04-12 11:50:00,6.45,6.45,6.45,6.45,78400.0,5.6595,5.6595,5.6595,5.6595,78400.0
2011-04-12 11:55:00,6.45,6.45,6.44,6.44,29600.0,5.6595,5.6595,5.6507,5.6507,29600.0
2011-04-12 12:00:00,6.45,6.45,6.45,6.45,84000.0,5.6595,5.6595,5.6595,5.6595,84000.0
2011-04-12 12:05:00,6.45,6.45,6.44,6.45,26400.0,5.6595,5.6595,5.6507,5.6595,26400.0
2011-04-12 12:10:00,6.45,6.45,6.44,6.44,27200.0,5.6595,5.6595,5.6507,5.6507,27200.0
2011-04-12 12:15:00,6.45,6.46,6.45,6.45,30400.0,5.6595,5.6683,5.6595,5.6595,30400.0
2011-04-12 12:20:00,6.46,6.46,6.45,6.46,33600.0,5.6683,5.6683,5.6595,5.6683,33600.0
2011-04-12 12:25:00,6.46,6.46,6.46,6.46,12000.0,5.6683,5.6683,5.6683,5.6683,12000.0
2011-04-12 12:30:00,6.45,6.46,6.45,6.45,35200.0,5.6595,5.6683,5.6595,5.6595,35200.0
2011-04-12 12:35:00,6.45,6.45,6.45,6.45,22400.0,5.6595,5.6595,5.6595,5.6595,22400.0
2011-04-12 12:40:00,6.45,6.46,6.45,6.46,41600.0,5.6595,5.6683,5.6595,5.6683,41600.0
2011-04-12 12:45:00,6.46,6.47,6.46,6.46,92800.0,5.6683,5.6771,5.6683,5.6683,92800.0
2011-04-12 12:50:00,6.46,6.47,6.46,6.46,49600.0,5.6683,5.6771,5.6683,5.6683,49600.0
2011-04-12 12:55:00,6.46,6.46,6.46,6.46,46400.0,5.6683,5.6683,5.6683,5.6683,46400.0
2011-04-12 13:00:00,6.46,6.47,6.46,6.47,68000.0,5.6683,5.6771,5.6683,5.6771,68000.0
2011-04-12 13:05:00,6.47,6.47,6.46,6.46,54400.0,5.6771,5.6771,5.6683,5.6683,54400.0
2011-04-12 13:10:00,6.46,6.47,6.46,6.46,52000.0,5.6683,5.6771,5.6683,5.6683,52000.0
2011-04-12 13:15:00,6.46,6.46,6.46,6.46,20800.0,5.6683,5.6683,5.6683,5.6683,20800.0
2011-04-12 13:20:00,6.46,6.46,6.46,6.46,8800.0,5.6683,5.6683,5.6683,5.6683,8800.0
2011-04-12 13:25:00,6.46,6.47,6.46,6.47,60000.0,5.6683,5.6771,5.6683,5.6771,60000.0
2011-04-12 13:30:00,6.47,6.48,6.47,6.47,60800.0,5.6771,5.6858,5.6771,5.6771,60800.0
2011-04-12 13:35:00,6.47,6.47,6.46,6.47,45600.0,5.6771,5.6771,5.6683,5.6771,45600.0
2011-04-12 13:40:00,6.46,6.47,6.46,6.47,93600.0,5.6683,5.6771,5.6683,5.6771,93600.0
2011-04-12 13:45:00,6.47,6.49,6.47,6.49,140000.0,5.6771,5.6946,5.6771,5.6946,140000.0
2011-04-12 13:50:00,6.49,6.49,6.49,6.49,100000.0,5.6946,5.6946,5.6946,5.6946,100000.0
2011-04-12 13:55:00,6.49,6.5,6.49,6.49,206400.0,5.6946,5.7034,5.6946,5.6946,206400.0
2011-04-12 14:00:00,6.49,6.5,6.49,6.49,124800.0,5.6946,5.7034,5.6946,5.6946,124800.0
2011-04-12 14:05:00,6.49,6.51,6.49,6.5,103200.0,5.6946,5.7122,5.6946,5.7034,103200.0
2011-04-12 14:10:00,6.5,6.5,6.5,6.5,90400.0,5.7034,5.7034,5.7034,5.7034,90400.0
2011-04-12 14:15:00,6.5,6.5,6.5,6.5,77600.0,5.7034,5.7034,5.7034,5.7034,77600.0
2011-04-12 14:20:00,6.5,6.51,6.5,6.5,76800.0,5.7034,5.7122,5.7034,5.7034,76800.0
2011-04-12 14:25:00,6.5,6.5,6.5,6.5,604000.0,5.7034,5.7034,5.7034,5.7034,604000.0
2011-04-12 14:30:00,6.5,6.5,6.49,6.5,199200.0,5.7034,5.7034,5.6946,5.7034,199200.0
2011-04-12 14:35:00,6.5,6.5,6.5,6.5,260800.0,5.7034,5.7034,5.7034,5.7034,260800.0
2011-04-12 14:40:00,6.5,6.51,6.5,6.5,53600.0,5.7034,5.7122,5.7034,5.7034,53600.0
2011-04-12 14:45:00,6.5,6.5,6.5,6.5,200000.0,5.7034,5.7034,5.7034,5.7034,200000.0
2011-04-12 14:50:00,6.5,6.51,6.5,6.5,127200.0,5.7034,5.7122,5.7034,5.7034,127200.0
2011-04-12 14:55:00,6.5,6.5,6.5,6.5,167200.0,5.7034,5.7034,5.7034,5.7034,167200.0
2011-04-12 15:00:00,6.5,6.5,6.5,6.5,428000.0,5.7034,5.7034,5.7034,5.7034,428000.0
2011-04-12 15:05:00,6.5,6.5,6.5,6.5,272800.0,5.7034,5.7034,5.7034,5.7034,272800.0
2011-04-12 15:10:00,6.5,6.51,6.5,6.5,152800.0,5.7034,5.7122,5.7034,5.7034,152800.0
2011-04-12 15:15:00,6.5,6.5,6.5,6.5,64000.0,5.7034,5.7034,5.7034,5.7034,64000.0
2011-04-12 15:20:00,6.5,6.5,6.49,6.49,268800.0,5.7034,5.7034,5.6946,5.6946,268800.0
2011-04-12 15:25:00,6.49,6.49,6.49,6.49,232000.0,5.6946,5.6946,5.6946,5.6946,232000.0
2011-04-12 15:30:00,6.49,6.49,6.49,6.49,259200.0,5.6946,5.6946,5.6946,5.6946,259200.0
2011-04-12 15:35:00,6.49,6.5,6.49,6.5,196800.0,5.6946,5.7034,5.6946,5.7034,196800.0
2011-04-12 15:40:00,6.5,6.5,6.49,6.5,259200.0,5.7034,5.7034,5.6946,5.7034,259200.0
2011-04-12 15:45:00,6.5,6.5,6.5,6.5,383200.0,5.7034,5.7034,5.7034,5.7034,383200.0
2011-04-12 15:50:00,6.5,6.51,6.5,6.51,259200.0,5.7034,5.7122,5.7034,5.7122,259200.0
2011-04-12 15:55:00,6.51,6.52,6.51,6.51,524000.0,5.7122,5.7209,5.7122,5.7122,524000.0
2011-04-13 09:30:00,6.54,6.59,6.54,6.58,146400.0,5.7385,5.7824,5.7385,5.7736,146400.0
2011-04-13 09:35:00,6.58,6.58,6.56,6.57,58400.0,5.7736,5.7736,5.756,5.7648,58400.0
2011-04-13 09:40:00,6.57,6.58,6.56,6.57,164000.0,5.7648,5.7736,5.756,5.7648,164000.0
2011-04-13 09:45:00,6.57,6.57,6.55,6.56,112000.0,5.7648,5.7648,5.7473,5.756,112000.0
2011-04-13 09:50:00,6.56,6.56,6.56,6.56,54400.0,5.756,5.756,5.756,5.756,54400.0
2011-04-13 09:55:00,6.56,6.56,6.55,6.55,62400.0,5.756,5.756,5.7473,5.7473,62400.0
2011-04-13 10:00:00,6.55,6.57,6.54,6.56,197600.0,5.7473,5.7648,5.7385,5.756,197600.0
2011-04-13 10:05:00,6.56,6.57,6.56,6.56,180000.0,5.756,5.7648,5.756,5.756,180000.0
2011-04-13 10:10:00,6.56,6.57,6.56,6.56,140000.0,5.756,5.7648,5.756,5.756,140000.0
2011-04-13 10:15:00,6.56,6.57,6.56,6.57,112000.0,5.756,5.7648,5.756,5.7648,112000.0
2011-04-13 10:20:00,6.57,6.57,6.56,6.57,172000.0,5.7648,5.7648,5.756,5.7648,172000.0
2011-04-13 10:25:00,6.57,6.58,6.57,6.58,151200.0,5.7648,5.7736,5.7648,5.7736,151200.0
2011-04-13 10:30:00,6.58,6.58,6.57,6.57,116800.0,5.7736,5.7736,5.7648,5.7648,116800.0
2011-04-13 10:35:00,6.57,6.58,6.57,6.58,89600.0,5.7648,5.7736,5.7648,5.7736,89600.0
2011-04-13 10:40:00,6.58,6.59,6.58,6.59,184000.0,5.7736,5.7824,5.7736,5.7824,184000.0
2011-04-13 10:45:00,6.59,6.61,6.59,6.61,201600.0,5.7824,5.7999,5.7824,5.7999,201600.0
2011-04-13 10:50:00,6.61,6.62,6.6,6.62,172000.0,5.7999,5.8087,5.7911,5.8087,172000.0
2011-04-13 10:55:00,6.62,6.62,6.6,6.61,89600.0,5.8087,5.8087,5.7911,5.7999,89600.0
2011-04-13 11:00:00,6.61,6.61,6.59,6.59,52000.0,5.7999,5.7999,5.7824,5.7824,52000.0
2011-04-13 11:05:00,6.59,6.6,6.58,6.59,179200.0,5.7824,5.7911,5.7736,5.7824,179200.0
2011-04-13 11:10:00,6.59,6.6,6.57,6.6,276000.0,5.7824,5.7911,5.7648,5.7911,276000.0
2011-04-13 11:15:00,6.6,6.6,6.58,6.58,89600.0,5.7911,5.7911,5.7736,5.7736,89600.0
2011-04-13 11:20:00,6.59,6.6,6.58,6.59,348000.0,5.7824,5.7911,5.7736,5.7824,348000.0
2011-04-13 11:25:00,6.59,6.59,6.59,6.59,72800.0,5.7824,5.7824,5.7824,5.7824,72800.0
2011-04-13 11:30:00,6.59,6.59,6.59,6.59,46400.0,5.7824,5.7824,5.7824,5.7824,46400.0
2011-04-13 11:35:00,6.59,6.59,6.57,6.59,183200.0,5.7824,5.7824,5.7648,5.7824,183200.0
2011-04-13 11:40:00,6.59,6.59,6.57,6.57,477600.0,5.7824,5.7824,5.7648,5.7648,477600.0
2011-04-13 11:45:00,6.57,6.57,6.57,6.57,12800.0,5.7648,5.7648,5.7648,5.7648,12800.0
2011-04-13 11:50:00,6.58,6.58,6.57,6.57,36000.0,5.7736,5.7736,5.7648,5.7648,36000.0
2011-04-13 11:55:00,6.57,6.57,6.56,6.56,46400.0,5.7648,5.7648,5.756,5.756,46400.0
2011-04-13 12:00:00,6.56,6.56,6.55,6.55,66400.0,5.756,5.756,5.7473,5.7473,66400.0
2011-04-13 12:05:00,6.55,6.56,6.55,6.56,40000.0,5.7473,5.756,5.7473,5.756,40000.0
2011-04-13 12:10:00,6.56,6.56,6.56,6.56,140800.0,5.756,5.756,5.756,5.756,140800.0
2011-04-13 12:15:00,6.56,6.57,6.56,6.57,93600.0,5.756,5.7648,5.756,5.7648,93600.0
2011-04-13 12:20:00,6.57,6.57,6.56,6.57,60000.0,5.7648,5.7648,5.756,5.7648,60000.0
2011-04-13 12:25:00,6.57,6.58,6.57,6.58,56000.0,5.7648,5.7736,5.7648,5.7736,56000.0
2011-04-13 12:30:00,6.58,6.58,6.58,6.58,40000.0,5.7736,5.7736,5.7736,5.7736,40000.0
2011-04-13 12:35:00,6.58,6.58,6.57,6.58,213600.0,5.7736,5.7736,5.7648,5.7736,213600.0
2011-04-13 12:40:00,6.58,6.58,6.57,6.57,60800.0,5.7736,5.7736,5.7648,5.7648,60800.0
2011-04-13 12:45:00,6.57,6.58,6.57,6.58,78400.0,5.7648,5.7736,5.7648,5.7736,78400.0
2011-04-13 12:50:00,6.58,6.59,6.58,6.58,60000.0,5.7736,5.7824,5.7736,5.7736,60000.0
2011-04-13 12:55:00,6.58,6.58,6.58,6.58,48800.0,5.7736,5.7736,5.7736,5.7736,48800.0
2011-04-13 13:00:00,6.58,6.58,6.58,6.58,97600.0,5.7736,5.7736,5.7736,5.7736,97600.0
2011-04-13 13:05:00,6.58,6.58,6.58,6.58,39200.0,5.7736,5.7736,5.7736,5.7736,39200.0
2011-04-13 13:10:00,6.59,6.59,6.58,6.58,52000.0,5.7824,5.7824,5.7736,5.7736,52000.0
2011-04-13 13:15:00,6.58,6.58,6.58,6.58,65600.0,5.7736,5.7736,5.7736,5.7736,65600.0
2011-04-13 13:20:00,6.58,6.58,6.58,6.58,38400.0,5.7736,5.7736,5.7736,5.7736,38400.0
2011-04-13 13:25:00,6.58,6.58,6.58,6.58,62400.0,5.7736,5.7736,5.7736,5.7736,62400.0
2011-04-13 13:30:00,6.58,6.58,6.58,6.58,64000.0,5.7736,5.7736,5.7736,5.7736,64000.0
2011-04-13 13:35:00,6.58,6.58,6.58,6.58,28800.0,5.7736,5.7736,5.7736,5.7736,28800.0
2011-04-13 13:40:00,6.58,6.59,6.58,6.59,90400.0,5.7736,5.7824,5.7736,5.7824,90400.0
2011-04-13 13:45:00,6.59,6.59,6.58,6.58,44800.0,5.7824,5.7824,5.7736,5.7736,44800.0
2011-04-13 13:50:00,6.58,6.58,6.58,6.58,57600.0,5.7736,5.7736,5.7736,5.7736,57600.0
2011-04-13 13:55:00,6.58,6.58,6.57,6.58,99200.0,5.7736,5.7736,5.7648,5.7736,99200.0
2011-04-13 14:00:00,6.58,6.59,6.58,6.58,116800.0,5.7736,5.7824,5.7736,5.7736,116800.0
2011-04-13 14:05:00,6.58,6.58,6.58,6.58,56000.0,5.7736,5.7736,5.7736,5.7736,56000.0
2011-04-13 14:10:00,6.58,6.59,6.58,6.58,81600.0,5.7736,5.7824,5.7736,5.7736,81600.0
2011-04-13 14:15:00,6.58,6.58,6.57,6.58,85600.0,5.7736,5.7736,5.7648,5.7736,85600.0
2011-04-13 14:20:00,6.58,6.59,6.58,6.59,84000.0,5.7736,5.7824,5.7736,5.7824,84000.0
2011-04-13 14:25:00,6.59,6.61,6.59,6.6,80800.0,5.7824,5.7999,5.7824,5.7911,80800.0
2011-04-13 14:30:00,6.6,6.6,6.59,6.59,64000.0,5.7911,5.7911,5.7824,5.7824,64000.0
2011-04-13 14:35:00,6.6,6.6,6.59,6.59,132800.0,5.7911,5.7911,5.7824,5.7824,132800.0
2011-04-13 14:40:00,6.59,6.61,6.59,6.6,148000.0,5.7824,5.7999,5.7824,5.7911,148000.0
2011-04-13 14:45:00,6.61,6.61,6.6,6.6,127200.0,5.7999,5.7999,5.7911,5.7911,127200.0
2011-04-13 14:50:00,6.6,6.61,6.6,6.6,153600.0,5.7911,5.7999,5.7911,5.7911,153600.0
2011-04-13 14:55:00,6.6,6.61,6.6,6.6,90400.0,5.7911,5.7999,5.7911,5.7911,90400.0
2011-04-13 15:00:00,6.6,6.61,6.6,6.6,165600.0,5.7911,5.7999,5.7911,5.7911,165600.0
2011-04-13 15:05:00,6.6,6.61,6.6,6.6,151200.0,5.7911,5.7999,5.7911,5.7911,151200.0
2011-04-13 15:10:00,6.6,6.61,6.6,6.61,90400.0,5.7911,5.7999,5.7911,5.7999,90400.0
2011-04-13 15:15:00,6.61,6.61,6.6,6.61,171200.0,5.7999,5.7999,5.7911,5.7999,171200.0
2011-04-13 15:20:00,6.61,6.61,6.6,6.6,113600.0,5.7999,5.7999,5.7911,5.7911,113600.0
2011-04-13 15:25:00,6.6,6.6,6.6,6.6,107200.0,5.7911,5.7911,5.7911,5.7911,107200.0
2011-04-13 15:30:00,6.6,6.6,6.59,6.6,108000.0,5.7911,5.7911,5.7824,5.7911,108000.0
2011-04-13 15:35:00,6.6,6.6,6.59,6.6,105600.0,5.7911,5.7911,5.7824,5.7911,105600.0
2011-04-13 15:40:00,6.6,6.61,6.6,6.6,177600.0,5.7911,5.7999,5.7911,5.7911,177600.0
2011-04-13 15:45:00,6.6,6.61,6.6,6.6,203200.0,5.7911,5.7999,5.7911,5.7911,203200.0
2011-04-13 15:50:00,6.6,6.6,6.59,6.59,344800.0,5.7911,5.7911,5.7824,5.7824,344800.0
2011-04-13 15:55:00,6.59,6.6,6.59,6.59,456000.0,5.7824,5.7911,5.7824,5.7824,456000.0
2011-04-14 09:30:00,6.54,6.54,6.51,6.52,88000.0,5.7385,5.7385,5.7122,5.7209,88000.0
2011-04-14 09:35:00,6.52,6.53,6.5,6.52,80800.0,5.7209,5.7297,5.7034,5.7209,80800.0
2011-04-14 09:40:00,6.52,6.53,6.5,6.5,109600.0,5.7209,5.7297,5.7034,5.7034,109600.0
2011-04-14 09:45:00,6.5,6.51,6.5,6.5,229600.0,5.7034,5.7122,5.7034,5.7034,229600.0
2011-04-14 09:50:00,6.5,6.51,6.5,6.51,128800.0,5.7034,5.7122,5.7034,5.7122,128800.0
2011-04-14 09:55:00,6.5,6.53,6.5,6.52,57600.0,5.7034,5.7297,5.7034,5.7209,57600.0
2011-04-14 10:00:00,6.52,6.53,6.52,6.52,68800.0,5.7209,5.7297,5.7209,5.7209,68800.0
2011-04-14 10:05:00,6.52,6.53,6.52,6.53,108000.0,5.7209,5.7297,5.7209,5.7297,108000.0
2011-04-14 10:10:00,6.53,6.53,6.51,6.52,47200.0,5.7297,5.7297,5.7122,5.7209,47200.0
2011-04-14 10:15:00,6.52,6.53,6.52,6.53,52000.0,5.7209,5.7297,5.7209,5.7297,52000.0
2011-04-14 10:20:00,6.53,6.53,6.52,6.53,89600.0,5.7297,5.7297,5.7209,5.7297,89600.0
2011-04-14 10:25:00,6.53,6.54,6.52,6.54,86400.0,5.7297,5.7385,5.7209,5.7385,86400.0
2011-04-14 10:30:00,6.54,6.54,6.53,6.54,55200.0,5.7385,5.7385,5.7297,5.7385,55200.0
2011-04-14 10:35:00,6.54,6.54,6.54,6.54,56800.0,5.7385,5.7385,5.7385,5.7385,56800.0
2011-04-14 10:40:00,6.54,6.54,6.53,6.53,55200.0,5.7385,5.7385,5.7297,5.7297,55200.0
2011-04-14 10:45:00,6.53,6.54,6.52,6.52,52000.0,5.7297,5.7385,5.7209,5.7209,52000.0
2011-04-14 10:50:00,6.52,6.54,6.51,6.53,209600.0,5.7209,5.7385,5.7122,5.7297,209600.0
2011-04-14 10:55:00,6.53,6.53,6.52,6.52,34400.0,5.7297,5.7297,5.7209,5.7209,34400.0
2011-04-14 11:00:00,6.52,6.53,6.52,6.53,44000.0,5.7209,5.7297,5.7209,5.7297,44000.0
2011-04-14 11:05:00,6.53,6.53,6.52,6.52,44800.0,5.7297,5.7297,5.7209,5.7209,44800.0
2011-04-14 11:10:00,6.52,6.52,6.51,6.51,52800.0,5.7209,5.7209,5.7122,5.7122,52800.0
2011-04-14 11:15:00,6.51,6.52,6.51,6.52,76800.0,5.7122,5.7209,5.7122,5.7209,76800.0
2011-04-14 11:20:00,6.51,6.51,6.5,6.5,122400.0,5.7122,5.7122,5.7034,5.7034,122400.0
2011-04-14 11:25:00,6.5,6.51,6.5,6.5,244000.0,5.7034,5.7122,5.7034,5.7034,244000.0
2011-04-14 11:30:00,6.5,6.51,6.49,6.49,223200.0,5.7034,5.7122,5.6946,5.6946,223200.0
2011-04-14 11:35:00,6.49,6.49,6.48,6.48,88000.0,5.6946,5.6946,5.6858,5.6858,88000.0
2011-04-14 11:40:00,6.48,6.48,6.47,6.48,156000.0,5.6858,5.6858,5.6771,5.6858,156000.0
2011-04-14 11:45:00,6.48,6.5,6.48,6.49,65600.0,5.6858,5.7034,5.6858,5.6946,65600.0
2011-04-14 11:50:00,6.49,6.49,6.48,6.49,46400.0,5.6946,5.6946,5.6858,5.6946,46400.0
2011-04-14 11:55:00,6.49,6.51,6.49,6.5,156000.0,5.6946,5.7122,5.6946,5.7034,156000.0
2011-04-14 12:00:00,6.5,6.51,6.5,6.51,188800.0,5.7034,5.7122,5.7034,5.7122,188800.0
2011-04-14 12:05:00,6.51,6.51,6.5,6.5,15200.0,5.7122,5.7122,5.7034,5.7034,15200.0
2011-04-14 12:10:00,6.5,6.52,6.5,6.52,25600.0,5.7034,5.7209,5.7034,5.7209,25600.0
2011-04-14 12:15:00,6.51,6.52,6.51,6.51,41600.0,5.7122,5.7209,5.7122,5.7122,41600.0
2011-04-14 12:20:00,6.51,6.51,6.5,6.51,56000.0,5.7122,5.7122,5.7034,5.7122,56000.0
2011-04-14 12:25:00,6.51,6.52,6.51,6.52,24000.0,5.7122,5.7209,5.7122,5.7209,24000.0
2011-04-14 12:30:00,6.51,6.52,6.51,6.52,24000.0,5.7122,5.7209,5.7122,5.7209,24000.0
2011-04-14 12:35:00,6.51,6.52,6.51,6.52,94400.0,5.7122,5.7209,5.7122,5.7209,94400.0
2011-04-14 12:40:00,6.52,6.52,6.51,6.52,52800.0,5.7209,5.7209,5.7122,5.7209,52800.0
2011-04-14 12:45:00,6.52,6.52,6.51,6.51,65600.0,5.7209,5.7209,5.7122,5.7122,65600.0
2011-04-14 12:50:00,6.51,6.51,6.5,6.51,41600.0,5.7122,5.7122,5.7034,5.7122,41600.0
2011-04-14 12:55:00,6.51,6.52,6.5,6.51,116800.0,5.7122,5.7209,5.7034,5.7122,116800.0
2011-04-14 13:00:00,6.51,6.52,6.51,6.52,42400.0,5.7122,5.7209,5.7122,5.7209,42400.0
2011-04-14 13:05:00,6.52,6.52,6.5,6.5,40800.0,5.7209,5.7209,5.7034,5.7034,40800.0
2011-04-14 13:10:00,6.5,6.5,6.5,6.5,58400.0,5.7034,5.7034,5.7034,5.7034,58400.0
2011-04-14 13:15:00,6.5,6.5,6.49,6.49,52000.0,5.7034,5.7034,5.6946,5.6946,52000.0
2011-04-14 13:20:00,6.49,6.5,6.49,6.5,95200.0,5.6946,5.7034,5.6946,5.7034,95200.0
2011-04-14 13:25:00,6.5,6.51,6.5,6.5,73600.0,5.7034,5.7122,5.7034,5.7034,73600.0
2011-04-14 13:30:00,6.5,6.5,6.5,6.5,65600.0,5.7034,5.7034,5.7034,5.7034,65600.0
2011-04-14 13:35:00,6.5,6.51,6.5,6.51,70400.0,5.7034,5.7122,5.7034,5.7122,70400.0
2011-04-14 13:40:00,6.51,6.52,6.51,6.52,156000.0,5.7122,5.7209,5.7122,5.7209,156000.0
2011-04-14 13:45:00,6.51,6.52,6.51,6.52,62400.0,5.7122,5.7209,5.7122,5.7209,62400.0
2011-04-14 13:50:00,6.52,6.52,6.51,6.51,92800.0,5.7209,5.7209,5.7122,5.7122,92800.0
2011-04-14 13:55:00,6.51,6.51,6.5,6.5,40800.0,5.7122,5.7122,5.7034,5.7034,40800.0
2011-04-14 14:00:00,6.5,6.5,6.5,6.5,68000.0,5.7034,5.7034,5.7034,5.7034,68000.0
2011-04-14 14:05:00,6.5,6.5,6.49,6.5,57600.0,5.7034,5.7034,5.6946,5.7034,57600.0
2011-04-14 14:10:00,6.5,6.5,6.5,6.5,64800.0,5.7034,5.7034,5.7034,5.7034,64800.0
2011-04-14 14:15:00,6.5,6.51,6.5,6.5,44800.0,5.7034,5.7122,5.7034,5.7034,44800.0
2011-04-14 14:20:00,6.5,6.51,6.5,6.51,66400.0,5.7034,5.7122,5.7034,5.7122,66400.0
2011-04-14 14:25:00,6.51,6.53,6.51,6.53,240000.0,5.7122,5.7297,5.7122,5.7297,240000.0
2011-04-14 14:30:00,6.53,6.53,6.52,6.53,71200.0,5.7297,5.7297,5.7209,5.7297,71200.0
2011-04-14 14:35:00,6.53,6.53,6.52,6.52,47200.0,5.7297,5.7297,5.7209,5.7209,47200.0
2011-04-14 14:40:00,6.52,6.52,6.51,6.51,84000.0,5.7209,5.7209,5.7122,5.7122,84000.0
2011-04-14 14:45:00,6.51,6.51,6.51,6.51,96800.0,5.7122,5.7122,5.7122,5.7122,96800.0
2011-04-14 14:50:00,6.51,6.52,6.51,6.52,124000.0,5.7122,5.7209,5.7122,5.7209,124000.0
2011-04-14 14:55:00,6.52,6.53,6.52,6.52,89600.0,5.7209,5.7297,5.7209,5.7209,89600.0
2011-04-14 15:00:00,6.52,6.53,6.52,6.53,158400.0,5.7209,5.7297,5.7209,5.7297,158400.0
2011-04-14 15:05:00,6.53,6.53,6.53,6.53,83200.0,5.7297,5.7297,5.7297,5.7297,83200.0
2011-04-14 15:10:00,6.53,6.53,6.52,6.53,161600.0,5.7297,5.7297,5.7209,5.7297,161600.0
2011-04-14 15:15:00,6.53,6.54,6.53,6.54,224000.0,5.7297,5.7385,5.7297,5.7385,224000.0
2011-04-14 15:20:00,6.54,6.54,6.53,6.53,124000.0,5.7385,5.7385,5.7297,5.7297,124000.0
2011-04-14 15:25:00,6.53,6.54,6.53,6.53,138400.0,5.7297,5.7385,5.7297,5.7297,138400.0
2011-04-14 15:30:00,6.53,6.54,6.53,6.54,132000.0,5.7297,5.7385,5.7297,5.7385,132000.0
2011-04-14 15:35:00,6.54,6.55,6.53,6.55,101600.0,5.7385,5.7473,5.7297,5.7473,101600.0
2011-04-14 15:40:00,6.55,6.55,6.54,6.54,162400.0,5.7473,5.7473,5.7385,5.7385,162400.0
2011-04-14 15:45:00,6.54,6.55,6.54,6.55,242400.0,5.7385,5.7473,5.7385,5.7473,242400.0
2011-04-14 15:50:00,6.55,6.55,6.55,6.55,234400.0,5.7473,5.7473,5.7473,5.7473,234400.0
2011-04-14 15:55:00,6.55,6.56,6.55,6.56,532000.0,5.7473,5.756,5.7473,5.756,532000.0
2011-04-15 09:30:00,6.56,6.59,6.56,6.58,852000.0,5.756,5.7824,5.756,5.7736,852000.0
2011-04-15 09:35:00,6.58,6.58,6.55,6.56,70400.0,5.7736,5.7736,5.7473,5.756,70400.0
2011-04-15 09:40:00,6.55,6.56,6.55,6.55,44000.0,5.7473,5.756,5.7473,5.7473,44000.0
2011-04-15 09:45:00,6.55,6.56,6.53,6.55,55200.0,5.7473,5.756,5.7297,5.7473,55200.0
2011-04-15 09:50:00,6.55,6.56,6.54,6.55,65600.0,5.7473,5.756,5.7385,5.7473,65600.0
2011-04-15 09:55:00,6.56,6.59,6.56,6.58,73600.0,5.756,5.7824,5.756,5.7736,73600.0
2011-04-15 10:00:00,6.58,6.61,6.58,6.6,117600.0,5.7736,5.7999,5.7736,5.7911,117600.0
2011-04-15 10:05:00,6.6,6.62,6.6,6.61,125600.0,5.7911,5.8087,5.7911,5.7999,125600.0
2011-04-15 10:10:00,6.61,6.61,6.61,6.61,48800.0,5.7999,5.7999,5.7999,5.7999,48800.0
2011-04-15 10:15:00,6.61,6.61,6.58,6.58,83200.0,5.7999,5.7999,5.7736,5.7736,83200.0
2011-04-15 10:20:00,6.58,6.61,6.58,6.61,179200.0,5.7736,5.7999,5.7736,5.7999,179200.0
2011-04-15 10:25:00,6.61,6.63,6.61,6.62,265600.0,5.7999,5.8175,5.7999,5.8087,265600.0
2011-04-15 10:30:00,6.62,6.63,6.6,6.61,165600.0,5.8087,5.8175,5.7911,5.7999,165600.0
2011-04-15 10:35:00,6.61,6.61,6.59,6.59,213600.0,5.7999,5.7999,5.7824,5.7824,213600.0
2011-04-15 10:40:00,6.59,6.6,6.59,6.59,185600.0,5.7824,5.7911,5.7824,5.7824,185600.0
2011-04-15 10:45:00,6.59,6.59,6.58,6.58,465600.0,5.7824,5.7824,5.7736,5.7736,465600.0
2011-04-15 10:50:00,6.58,6.61,6.58,6.6,78400.0,5.7736,5.7999,5.7736,5.7911,78400.0
2011-04-15 10:55:00,6.6,6.6,6.59,6.59,43200.0,5.7911,5.7911,5.7824,5.7824,43200.0
2011-04-15 11:00:00,6.59,6.6,6.59,6.59,99200.0,5.7824,5.7911,5.7824,5.7824,99200.0
2011-04-15 11:05:00,6.59,6.6,6.59,6.59,71200.0,5.7824,5.7911,5.7824,5.7824,71200.0
2011-04-15 11:10:00,6.6,6.6,6.59,6.59,60800.0,5.7911,5.7911,5.7824,5.7824,60800.0
2011-04-15 11:15:00,6.59,6.6,6.59,6.6,48000.0,5.7824,5.7911,5.7824,5.7911,48000.0
2011-04-15 11:20:00,6.59,6.61,6.59,6.6,74400.0,5.7824,5.7999,5.7824,5.7911,74400.0
2011-04-15 11:25:00,6.6,6.6,6.6,6.6,99200.0,5.7911,5.7911,5.7911,5.7911,99200.0
2011-04-15 11:30:00,6.6,6.61,6.6,6.6,74400.0,5.7911,5.7999,5.7911,5.7911,74400.0
2011-04-15 11:35:00,6.6,6.61,6.6,6.6,36000.0,5.7911,5.7999,5.7911,5.7911,36000.0
2011-04-15 11:40:00,6.6,6.61,6.6,6.61,261600.0,5.7911,5.7999,5.7911,5.7999,261600.0
2011-04-15 11:45:00,6.61,6.61,6.61,6.61,32800.0,5.7999,5.7999,5.7999,5.7999,32800.0
2011-04-15 11:50:00,6.61,6.61,6.61,6.61,19200.0,5.7999,5.7999,5.7999,5.7999,19200.0
2011-04-15 11:55:00,6.61,6.61,6.61,6.61,41600.0,5.7999,5.7999,5.7999,5.7999,41600.0
2011-04-15 12:00:00,6.61,6.62,6.61,6.62,27200.0,5.7999,5.8087,5.7999,5.8087,27200.0
2011-04-15 12:05:00,6.62,6.63,6.62,6.63,57600.0,5.8087,5.8175,5.8087,5.8175,57600.0
2011-04-15 12:10:00,6.63,6.64,6.63,6.64,70400.0,5.8175,5.8262,5.8175,5.8262,70400.0
2011-04-15 12:15:00,6.64,6.65,6.64,6.64,76800.0,5.8262,5.835,5.8262,5.8262,76800.0
2011-04-15 12:20:00,6.64,6.64,6.64,6.64,23200.0,5.8262,5.8262,5.8262,5.8262,23200.0
2011-04-15 12:25:00,6.64,6.64,6.63,6.64,168800.0,5.8262,5.8262,5.8175,5.8262,168800.0
2011-04-15 12:30:00,6.64,6.64,6.63,6.63,245600.0,5.8262,5.8262,5.8175,5.8175,245600.0
2011-04-15 12:35:00,6.63,6.64,6.63,6.63,28000.0,5.8175,5.8262,5.8175,5.8175,28000.0
2011-04-15 12:40:00,6.63,6.63,6.63,6.63,20000.0,5.8175,5.8175,5.8175,5.8175,20000.0
2011-04-15 12:45:00,6.63,6.64,6.63,6.64,20000.0,5.8175,5.8262,5.8175,5.8262,20000.0
2011-04-15 12:50:00,6.64,6.64,6.63,6.63,17600.0,5.8262,5.8262,5.8175,5.8175,17600.0
2011-04-15 12:55:00,6.64,6.64,6.63,6.63,43200.0,5.8262,5.8262,5.8175,5.8175,43200.0
2011-04-15 13:00:00,6.63,6.64,6.63,6.64,61600.0,5.8175,5.8262,5.8175,5.8262,61600.0
2011-04-15 13:05:00,6.64,6.64,6.64,6.64,26400.0,5.8262,5.8262,5.8262,5.8262,26400.0
2011-04-15 13:10:00,6.64,6.64,6.63,6.64,64000.0,5.8262,5.8262,5.8175,5.8262,64000.0
2011-04-15 13:15:00,6.64,6.64,6.64,6.64,24800.0,5.8262,5.8262,5.8262,5.8262,24800.0
2011-04-15 13:20:00,6.64,6.64,6.63,6.64,48000.0,5.8262,5.8262,5.8175,5.8262,48000.0
2011-04-15 13:25:00,6.64,6.64,6.63,6.64,76800.0,5.8262,5.8262,5.8175,5.8262,76800.0
2011-04-15 13:30:00,6.64,6.64,6.64,6.64,33600.0,5.8262,5.8262,5.8262,5.8262,33600.0
2011-04-15 13:35:00,6.64,6.64,6.64,6.64,53600.0,5.8262,5.8262,5.8262,5.8262,53600.0
2011-04-15 13:40:00,6.64,6.64,6.63,6.63,66400.0,5.8262,5.8262,5.8175,5.8175,66400.0
2011-04-15 13:45:00,6.64,6.64,6.64,6.64,32000.0,5.8262,5.8262,5.8262,5.8262,32000.0
2011-04-15 13:50:00,6.64,6.64,6.64,6.64,26400.0,5.8262,5.8262,5.8262,5.8262,26400.0
2011-04-15 13:55:00,6.64,6.65,6.64,6.64,145600.0,5.8262,5.835,5.8262,5.8262,145600.0
2011-04-15 14:00:00,6.64,6.64,6.64,6.64,44000.0,5.8262,5.8262,5.8262,5.8262,44000.0
2011-04-15 14:05:00,6.64,6.64,6.64,6.64,55200.0,5.8262,5.8262,5.8262,5.8262,55200.0
2011-04-15 14:10:00,6.64,6.65,6.64,6.65,84800.0,5.8262,5.835,5.8262,5.835,84800.0
2011-04-15 14:15:00,6.65,6.65,6.65,6.65,84000.0,5.835,5.835,5.835,5.835,84000.0
2011-04-15 14:20:00,6.65,6.66,6.64,6.65,339200.0,5.835,5.8438,5.8262,5.835,339200.0
2011-04-15 14:25:00,6.65,6.65,6.65,6.65,68000.0,5.835,5.835,5.835,5.835,68000.0
2011-04-15 14:30:00,6.65,6.66,6.65,6.66,61600.0,5.835,5.8438,5.835,5.8438,61600.0
2011-04-15 14:35:00,6.66,6.66,6.65,6.65,73600.0,5.8438,5.8438,5.835,5.835,73600.0
2011-04-15 14:40:00,6.65,6.65,6.65,6.65,48800.0,5.835,5.835,5.835,5.835,48800.0
2011-04-15 14:45:00,6.65,6.65,6.64,6.65,53600.0,5.835,5.835,5.8262,5.835,53600.0
2011-04-15 14:50:00,6.65,6.65,6.64,6.64,72800.0,5.835,5.835,5.8262,5.8262,72800.0
2011-04-15 14:55:00,6.64,6.64,6.64,6.64,53600.0,5.8262,5.8262,5.8262,5.8262,53600.0
2011-04-15 15:00:00,6.64,6.65,6.64,6.64,74400.0,5.8262,5.835,5.8262,5.8262,74400.0
2011-04-15 15:05:00,6.64,6.65,6.63,6.64,92800.0,5.8262,5.835,5.8175,5.8262,92800.0
2011-04-15 15:10:00,6.63,6.64,6.62,6.63,119200.0,5.8175,5.8262,5.8087,5.8175,119200.0
2011-04-15 15:15:00,6.63,6.63,6.62,6.63,128000.0,5.8175,5.8175,5.8087,5.8175,128000.0
2011-04-15 15:20:00,6.63,6.63,6.63,6.63,142400.0,5.8175,5.8175,5.8175,5.8175,142400.0
2011-04-15 15:25:00,6.63,6.63,6.62,6.63,165600.0,5.8175,5.8175,5.8087,5.8175,165600.0
2011-04-15 15:30:00,6.63,6.64,6.62,6.64,328000.0,5.8175,5.8262,5.8087,5.8262,328000.0
2011-04-15 15:35:00,6.64,6.64,6.63,6.63,108000.0,5.8262,5.8262,5.8175,5.8175,108000.0
2011-04-15 15:40:00,6.63,6.64,6.62,6.62,176800.0,5.8175,5.8262,5.8087,5.8087,176800.0
2011-04-15 15:45:00,6.62,6.63,6.62,6.63,192800.0,5.8087,5.8175,5.8087,5.8175,192800.0
2011-04-15 15:50:00,6.62,6.63,6.62,6.63,124000.0,5.8087,5.8175,5.8087,5.8175,124000.0
2011-04-15 15:55:00,6.63,6.64,6.62,6.63,578400.0,5.8175,5.8262,5.8087,5.8175,578400.0
2011-04-18 09:30:00,6.55,6.55,6.53,6.53,204000.0,5.7473,5.7473,5.7297,5.7297,204000.0
2011-04-18 09:35:00,6.53,6.54,6.51,6.51,121600.0,5.7297,5.7385,5.7122,5.7122,121600.0
2011-04-18 09:40:00,6.51,6.53,6.48,6.49,93600.0,5.7122,5.7297,5.6858,5.6946,93600.0
2011-04-18 09:45:00,6.49,6.51,6.49,6.5,171200.0,5.6946,5.7122,5.6946,5.7034,171200.0
2011-04-18 09:50:00,6.5,6.51,6.49,6.49,73600.0,5.7034,5.7122,5.6946,5.6946,73600.0
2011-04-18 09:55:00,6.48,6.5,6.48,6.49,137600.0,5.6858,5.7034,5.6858,5.6946,137600.0
2011-04-18 10:00:00,6.49,6.49,6.46,6.48,81600.0,5.6946,5.6946,5.6683,5.6858,81600.0
2011-04-18 10:05:00,6.48,6.49,6.45,6.49,248000.0,5.6858,5.6946,5.6595,5.6946,248000.0
2011-04-18 10:10:00,6.48,6.49,6.48,6.48,84800.0,5.6858,5.6946,5.6858,5.6858,84800.0
2011-04-18 10:15:00,6.48,6.48,6.47,6.48,68000.0,5.6858,5.6858,5.6771,5.6858,68000.0
2011-04-18 10:20:00,6.48,6.49,6.47,6.49,120800.0,5.6858,5.6946,5.6771,5.6946,120800.0
2011-04-18 10:25:00,6.48,6.49,6.47,6.47,63200.0,5.6858,5.6946,5.6771,5.6771,63200.0
2011-04-18 10:30:00,6.48,6.49,6.47,6.48,39200.0,5.6858,5.6946,5.6771,5.6858,39200.0
2011-04-18 10:35:00,6.48,6.5,6.48,6.49,413600.0,5.6858,5.7034,5.6858,5.6946,413600.0
2011-04-18 10:40:00,6.49,6.49,6.48,6.49,327200.0,5.6946,5.6946,5.6858,5.6946,327200.0
2011-04-18 10:45:00,6.49,6.49,6.48,6.48,96000.0,5.6946,5.6946,5.6858,5.6858,96000.0
2011-04-18 10:50:00,6.48,6.49,6.48,6.49,46400.0,5.6858,5.6946,5.6858,5.6946,46400.0
2011-04-18 10:55:00,6.49,6.49,6.47,6.47,36000.0,5.6946,5.6946,5.6771,5.6771,36000.0
2011-04-18 11:00:00,6.47,6.49,6.46,6.46,81600.0,5.6771,5.6946,5.6683,5.6683,81600.0
2011-04-18 11:05:00,6.46,6.46,6.46,6.46,45600.0,5.6683,5.6683,5.6683,5.6683,45600.0
2011-04-18 11:10:00,6.46,6.47,6.46,6.46,65600.0,5.6683,5.6771,5.6683,5.6683,65600.0
2011-04-18 11:15:00,6.46,6.46,6.45,6.45,52800.0,5.6683,5.6683,5.6595,5.6595,52800.0
2011-04-18 11:20:00,6.45,6.46,6.45,6.45,80800.0,5.6595,5.6683,5.6595,5.6595,80800.0
2011-04-18 11:25:00,6.45,6.45,6.44,6.45,95200.0,5.6595,5.6595,5.6507,5.6595,95200.0
2011-04-18 11:30:00,6.45,6.46,6.45,6.45,85600.0,5.6595,5.6683,5.6595,5.6595,85600.0
2011-04-18 11:35:00,6.45,6.47,6.45,6.47,41600.0,5.6595,5.6771,5.6595,5.6771,41600.0
2011-04-18 11:40:00,6.46,6.46,6.46,6.46,20800.0,5.6683,5.6683,5.6683,5.6683,20800.0
2011-04-18 11:45:00,6.46,6.46,6.45,6.46,134400.0,5.6683,5.6683,5.6595,5.6683,134400.0
2011-04-18 11:50:00,6.46,6.46,6.45,6.46,44000.0,5.6683,5.6683,5.6595,5.6683,44000.0
2011-04-18 11:55:00,6.46,6.46,6.46,6.46,20000.0,5.6683,5.6683,5.6683,5.6683,20000.0
2011-04-18 12:00:00,6.46,6.46,6.45,6.45,17600.0,5.6683,5.6683,5.6595,5.6595,17600.0
2011-04-18 12:05:00,6.44,6.46,6.44,6.46,31200.0,5.6507,5.6683,5.6507,5.6683,31200.0
2011-04-18 12:10:00,6.46,6.46,6.46,6.46,52800.0,5.6683,5.6683,5.6683,5.6683,52800.0
2011-04-18 12:15:00,6.46,6.46,6.46,6.46,18400.0,5.6683,5.6683,5.6683,5.6683,18400.0
2011-04-18 12:20:00,6.46,6.46,6.45,6.45,36000.0,5.6683,5.6683,5.6595,5.6595,36000.0
2011-04-18 12:25:00,6.44,6.45,6.44,6.45,32800.0,5.6507,5.6595,5.6507,5.6595,32800.0
2011-04-18 12:30:00,6.45,6.46,6.45,6.45,32000.0,5.6595,5.6683,5.6595,5.6595,32000.0
2011-04-18 12:35:00,6.45,6.46,6.45,6.46,13600.0,5.6595,5.6683,5.6595,5.6683,13600.0
2011-04-18 12:40:00,6.46,6.46,6.45,6.45,26400.0,5.6683,5.6683,5.6595,5.6595,26400.0
2011-04-18 12:45:00,6.46,6.46,6.45,6.46,17600.0,5.6683,5.6683,5.6595,5.6683,17600.0
2011-04-18 12:50:00,6.46,6.46,6.45,6.46,16000.0,5.6683,5.6683,5.6595,5.6683,16000.0
2011-04-18 12:55:00,6.46,6.46,6.46,6.46,31200.0,5.6683,5.6683,5.6683,5.6683,31200.0
2011-04-18 13:00:00,6.46,6.46,6.45,6.45,138400.0,5.6683,5.6683,5.6595,5.6595,138400.0
2011-04-18 13:05:00,6.45,6.45,6.45,6.45,40000.0,5.6595,5.6595,5.6595,5.6595,40000.0
2011-04-18 13:10:00,6.45,6.45,6.45,6.45,26400.0,5.6595,5.6595,5.6595,5.6595,26400.0
2011-04-18 13:15:00,6.45,6.46,6.45,6.45,28800.0,5.6595,5.6683,5.6595,5.6595,28800.0
2011-04-18 13:20:00,6.46,6.46,6.45,6.45,18400.0,5.6683,5.6683,5.6595,5.6595,18400.0
2011-04-18 13:25:00,6.45,6.45,6.45,6.45,24000.0,5.6595,5.6595,5.6595,5.6595,24000.0
2011-04-18 13:30:00,6.45,6.45,6.45,6.45,29600.0,5.6595,5.6595,5.6595,5.6595,29600.0
2011-04-18 13:35:00,6.45,6.45,6.45,6.45,29600.0,5.6595,5.6595,5.6595,5.6595,29600.0
2011-04-18 13:40:00,6.45,6.46,6.45,6.46,65600.0,5.6595,5.6683,5.6595,5.6683,65600.0
2011-04-18 13:45:00,6.46,6.47,6.46,6.46,30400.0,5.6683,5.6771,5.6683,5.6683,30400.0
2011-04-18 13:50:00,6.47,6.48,6.46,6.48,69600.0,5.6771,5.6858,5.6683,5.6858,69600.0
2011-04-18 13:55:00,6.48,6.48,6.48,6.48,105600.0,5.6858,5.6858,5.6858,5.6858,105600.0
2011-04-18 14:00:00,6.48,6.48,6.47,6.47,72000.0,5.6858,5.6858,5.6771,5.6771,72000.0
2011-04-18 14:05:00,6.47,6.48,6.47,6.47,64000.0,5.6771,5.6858,5.6771,5.6771,64000.0
2011-04-18 14:10:00,6.47,6.48,6.47,6.47,72000.0,5.6771,5.6858,5.6771,5.6771,72000.0
2011-04-18 14:15:00,6.48,6.48,6.46,6.46,169600.0,5.6858,5.6858,5.6683,5.6683,169600.0
2011-04-18 14:20:00,6.47,6.47,6.46,6.46,80000.0,5.6771,5.6771,5.6683,5.6683,80000.0
2011-04-18 14:25:00,6.46,6.47,6.46,6.47,45600.0,5.6683,5.6771,5.6683,5.6771,45600.0
2011-04-18 14:30:00,6.47,6.47,6.46,6.46,89600.0,5.6771,5.6771,5.6683,5.6683,89600.0
2011-04-18 14:35:00,6.46,6.47,6.46,6.47,242400.0,5.6683,5.6771,5.6683,5.6771,242400.0
2011-04-18 14:40:00,6.47,6.48,6.47,6.47,212000.0,5.6771,5.6858,5.6771,5.6771,212000.0
2011-04-18 14:45:00,6.47,6.48,6.47,6.48,687200.0,5.6771,5.6858,5.6771,5.6858,687200.0
2011-04-18 14:50:00,6.48,6.49,6.48,6.48,113600.0,5.6858,5.6946,5.6858,5.6858,113600.0
2011-04-18 14:55:00,6.49,6.49,6.47,6.47,398400.0,5.6946,5.6946,5.6771,5.6771,398400.0
2011-04-18 15:00:00,6.47,6.48,6.47,6.47,158400.0,5.6771,5.6858,5.6771,5.6771,158400.0
2011-04-18 15:05:00,6.47,6.48,6.47,6.48,111200.0,5.6771,5.6858,5.6771,5.6858,111200.0
2011-04-18 15:10:00,6.48,6.48,6.47,6.48,144000.0,5.6858,5.6858,5.6771,5.6858,144000.0
2011-04-18 15:15:00,6.48,6.49,6.48,6.49,264000.0,5.6858,5.6946,5.6858,5.6946,264000.0
2011-04-18 15:20:00,6.49,6.49,6.48,6.48,148800.0,5.6946,5.6946,5.6858,5.6858,148800.0
2011-04-18 15:25:00,6.48,6.48,6.48,6.48,156000.0,5.6858,5.6858,5.6858,5.6858,156000.0
2011-04-18 15:30:00,6.48,6.48,6.48,6.48,194400.0,5.6858,5.6858,5.6858,5.6858,194400.0
2011-04-18 15:35:00,6.48,6.48,6.47,6.48,192800.0,5.6858,5.6858,5.6771,5.6858,192800.0
2011-04-18 15:40:00,6.48,6.48,6.47,6.48,140800.0,5.6858,5.6858,5.6771,5.6858,140800.0
2011-04-18 15:45:00,6.47,6.48,6.47,6.47,248000.0,5.6771,5.6858,5.6771,5.6771,248000.0
2011-04-18 15:50:00,6.48,6.48,6.46,6.47,553600.0,5.6858,5.6858,5.6683,5.6771,553600.0
2011-04-18 15:55:00,6.47,6.48,6.47,6.47,464800.0,5.6771,5.6858,5.6771,5.6771,464800.0
2011-04-19 09:30:00,6.48,6.49,6.45,6.45,121600.0,5.6858,5.6946,5.6595,5.6595,121600.0
2011-04-19 09:35:00,6.46,6.47,6.45,6.46,340800.0,5.6683,5.6771,5.6595,5.6683,340800.0
2011-04-19 09:40:00,6.46,6.48,6.45,6.46,147200.0,5.6683,5.6858,5.6595,5.6683,147200.0
2011-04-19 09:45:00,6.46,6.46,6.45,6.45,231200.0,5.6683,5.6683,5.6595,5.6595,231200.0
2011-04-19 09:50:00,6.45,6.46,6.45,6.46,172800.0,5.6595,5.6683,5.6595,5.6683,172800.0
2011-04-19 09:55:00,6.46,6.47,6.46,6.46,63200.0,5.6683,5.6771,5.6683,5.6683,63200.0
2011-04-19 10:00:00,6.46,6.48,6.45,6.46,164000.0,5.6683,5.6858,5.6595,5.6683,164000.0
2011-04-19 10:05:00,6.46,6.47,6.46,6.47,144000.0,5.6683,5.6771,5.6683,5.6771,144000.0
2011-04-19 10:10:00,6.47,6.48,6.47,6.47,175200.0,5.6771,5.6858,5.6771,5.6771,175200.0
2011-04-19 10:15:00,6.47,6.48,6.47,6.48,143200.0,5.6771,5.6858,5.6771,5.6858,143200.0
2011-04-19 10:20:00,6.48,6.48,6.47,6.48,104800.0,5.6858,5.6858,5.6771,5.6858,104800.0
2011-04-19 10:25:00,6.48,6.48,6.47,6.47,158400.0,5.6858,5.6858,5.6771,5.6771,158400.0
2011-04-19 10:30:00,6.47,6.47,6.46,6.47,206400.0,5.6771,5.6771,5.6683,5.6771,206400.0
2011-04-19 10:35:00,6.47,6.48,6.46,6.46,359200.0,5.6771,5.6858,5.6683,5.6683,359200.0
2011-04-19 10:40:00,6.46,6.46,6.44,6.44,159200.0,5.6683,5.6683,5.6507,5.6507,159200.0
2011-04-19 10:45:00,6.44,6.44,6.43,6.43,173600.0,5.6507,5.6507,5.642,5.642,173600.0
2011-04-19 10:50:00,6.43,6.43,6.42,6.43,159200.0,5.642,5.642,5.6332,5.642,159200.0
2011-04-19 10:55:00,6.43,6.43,6.43,6.43,276000.0,5.642,5.642,5.642,5.642,276000.0
2011-04-19 11:00:00,6.43,6.45,6.43,6.45,133600.0,5.642,5.6595,5.642,5.6595,133600.0
2011-04-19 11:05:00,6.45,6.45,6.43,6.44,112800.0,5.6595,5.6595,5.642,5.6507,112800.0
2011-04-19 11:10:00,6.44,6.44,6.42,6.42,60000.0,5.6507,5.6507,5.6332,5.6332,60000.0
2011-04-19 11:15:00,6.42,6.43,6.42,6.43,111200.0,5.6332,5.642,5.6332,5.642,111200.0
2011-04-19 11:20:00,6.43,6.43,6.41,6.41,89600.0,5.642,5.642,5.6244,5.6244,89600.0
2011-04-19 11:25:00,6.41,6.43,6.41,6.43,123200.0,5.6244,5.642,5.6244,5.642,123200.0
2011-04-19 11:30:00,6.42,6.43,6.42,6.42,53600.0,5.6332,5.642,5.6332,5.6332,53600.0
2011-04-19 11:35:00,6.42,6.43,6.42,6.42,55200.0,5.6332,5.642,5.6332,5.6332,55200.0
2011-04-19 11:40:00,6.42,6.43,6.42,6.43,60000.0,5.6332,5.642,5.6332,5.642,60000.0
2011-04-19 11:45:00,6.43,6.43,6.42,6.42,51200.0,5.642,5.642,5.6332,5.6332,51200.0
2011-04-19 11:50:00,6.42,6.43,6.42,6.43,56800.0,5.6332,5.642,5.6332,5.642,56800.0
2011-04-19 11:55:00,6.43,6.43,6.42,6.42,48000.0,5.642,5.642,5.6332,5.6332,48000.0
2011-04-19 12:00:00,6.43,6.43,6.42,6.43,55200.0,5.642,5.642,5.6332,5.642,55200.0
2011-04-19 12:05:00,6.43,6.44,6.43,6.43,39200.0,5.642,5.6507,5.642,5.642,39200.0
2011-04-19 12:10:00,6.43,6.44,6.42,6.44,80800.0,5.642,5.6507,5.6332,5.6507,80800.0
2011-04-19 12:15:00,6.44,6.44,6.43,6.44,28800.0,5.6507,5.6507,5.642,5.6507,28800.0
2011-04-19 12:20:00,6.44,6.44,6.43,6.44,31200.0,5.6507,5.6507,5.642,5.6507,31200.0
2011-04-19 12:25:00,6.43,6.44,6.43,6.44,129600.0,5.642,5.6507,5.642,5.6507,129600.0
2011-04-19 12:30:00,6.44,6.44,6.43,6.43,75200.0,5.6507,5.6507,5.642,5.642,75200.0
2011-04-19 12:35:00,6.43,6.44,6.43,6.44,47200.0,5.642,5.6507,5.642,5.6507,47200.0
2011-04-19 12:40:00,6.44,6.44,6.43,6.43,30400.0,5.6507,5.6507,5.642,5.642,30400.0
2011-04-19 12:45:00,6.43,6.44,6.43,6.43,51200.0,5.642,5.6507,5.642,5.642,51200.0
2011-04-19 12:50:00,6.43,6.44,6.43,6.44,63200.0,5.642,5.6507,5.642,5.6507,63200.0
2011-04-19 12:55:00,6.44,6.44,6.43,6.43,53600.0,5.6507,5.6507,5.642,5.642,53600.0
2011-04-19 13:00:00,6.43,6.45,6.43,6.43,160800.0,5.642,5.6595,5.642,5.642,160800.0
2011-04-19 13:05:00,6.43,6.44,6.43,6.44,76000.0,5.642,5.6507,5.642,5.6507,76000.0
2011-04-19 13:10:00,6.44,6.44,6.43,6.44,85600.0,5.6507,5.6507,5.642,5.6507,85600.0
2011-04-19 13:15:00,6.44,6.45,6.44,6.45,29600.0,5.6507,5.6595,5.6507,5.6595,29600.0
2011-04-19 13:20:00,6.45,6.45,6.44,6.45,84800.0,5.6595,5.6595,5.6507,5.6595,84800.0
2011-04-19 13:25:00,6.44,6.45,6.44,6.44,56000.0,5.6507,5.6595,5.6507,5.6507,56000.0
2011-04-19 13:30:00,6.44,6.44,6.43,6.43,68000.0,5.6507,5.6507,5.642,5.642,68000.0
2011-04-19 13:35:00,6.43,6.44,6.43,6.43,54400.0,5.642,5.6507,5.642,5.642,54400.0
2011-04-19 13:40:00,6.44,6.45,6.43,6.44,70400.0,5.6507,5.6595,5.642,5.6507,70400.0
2011-04-19 13:45:00,6.44,6.44,6.43,6.44,204800.0,5.6507,5.6507,5.642,5.6507,204800.0
2011-04-19 13:50:00,6.44,6.45,6.43,6.44,145600.0,5.6507,5.6595,5.642,5.6507,145600.0
2011-04-19 13:55:00,6.44,6.44,6.44,6.44,62400.0,5.6507,5.6507,5.6507,5.6507,62400.0
2011-04-19 14:00:00,6.44,6.44,6.44,6.44,76800.0,5.6507,5.6507,5.6507,5.6507,76800.0
2011-04-19 14:05:00,6.44,6.44,6.43,6.44,70400.0,5.6507,5.6507,5.642,5.6507,70400.0
2011-04-19 14:10:00,6.44,6.44,6.44,6.44,42400.0,5.6507,5.6507,5.6507,5.6507,42400.0
2011-04-19 14:15:00,6.44,6.44,6.44,6.44,35200.0,5.6507,5.6507,5.6507,5.6507,35200.0
2011-04-19 14:20:00,6.44,6.44,6.44,6.44,80000.0,5.6507,5.6507,5.6507,5.6507,80000.0
2011-04-19 14:25:00,6.44,6.44,6.44,6.44,37600.0,5.6507,5.6507,5.6507,5.6507,37600.0
2011-04-19 14:30:00,6.44,6.44,6.44,6.44,184000.0,5.6507,5.6507,5.6507,5.6507,184000.0
2011-04-19 14:35:00,6.44,6.44,6.44,6.44,36000.0,5.6507,5.6507,5.6507,5.6507,36000.0
2011-04-19 14:40:00,6.44,6.44,6.44,6.44,107200.0,5.6507,5.6507,5.6507,5.6507,107200.0
2011-04-19 14:45:00,6.44,6.44,6.43,6.43,373600.0,5.6507,5.6507,5.642,5.642,373600.0
2011-04-19 14:50:00,6.43,6.44,6.43,6.43,120000.0,5.642,5.6507,5.642,5.642,120000.0
2011-04-19 14:55:00,6.43,6.44,6.43,6.43,92800.0,5.642,5.6507,5.642,5.642,92800.0
2011-04-19 15:00:00,6.43,6.44,6.43,6.44,101600.0,5.642,5.6507,5.642,5.6507,101600.0
2011-04-19 15:05:00,6.44,6.44,6.44,6.44,221600.0,5.6507,5.6507,5.6507,5.6507,221600.0
2011-04-19 15:10:00,6.44,6.44,6.43,6.44,104800.0,5.6507,5.6507,5.642,5.6507,104800.0
2011-04-19 15:15:00,6.44,6.45,6.44,6.44,226400.0,5.6507,5.6595,5.6507,5.6507,226400.0
2011-04-19 15:20:00,6.44,6.44,6.43,6.43,128000.0,5.6507,5.6507,5.642,5.642,128000.0
2011-04-19 15:25:00,6.43,6.44,6.43,6.43,228800.0,5.642,5.6507,5.642,5.642,228800.0
2011-04-19 15:30:00,6.43,6.43,6.43,6.43,100800.0,5.642,5.642,5.642,5.642,100800.0
2011-04-19 15:35:00,6.43,6.44,6.43,6.43,169600.0,5.642,5.6507,5.642,5.642,169600.0
2011-04-19 15:40:00,6.43,6.43,6.43,6.43,238400.0,5.642,5.642,5.642,5.642,238400.0
2011-04-19 15:45:00,6.43,6.44,6.43,6.43,448800.0,5.642,5.6507,5.642,5.642,448800.0
2011-04-19 15:50:00,6.43,6.45,6.43,6.43,487200.0,5.642,5.6595,5.642,5.642,487200.0
2011-04-19 15:55:00,6.44,6.45,6.43,6.45,681600.0,5.6507,5.6595,5.642,5.6595,681600.0
2011-04-20 09:30:00,6.79,6.94,6.78,6.87,1026400.0,5.9579,6.0895,5.9491,6.0281,1026400.0
2011-04-20 09:35:00,6.87,6.88,6.81,6.83,774400.0,6.0281,6.0368,5.9754,5.993,774400.0
2011-04-20 09:40:00,6.84,6.9,6.83,6.9,1085600.0,6.0017,6.0544,5.993,6.0544,1085600.0
2011-04-20 09:45:00,6.9,7.04,6.89,6.99,1450400.0,6.0544,6.1772,6.0456,6.1333,1450400.0
2011-04-20 09:50:00,6.99,6.99,6.91,6.99,1016800.0,6.1333,6.1333,6.0631,6.1333,1016800.0
2011-04-20 09:55:00,6.99,6.99,6.93,6.94,608800.0,6.1333,6.1333,6.0807,6.0895,608800.0
2011-04-20 10:00:00,6.94,6.97,6.93,6.93,1164800.0,6.0895,6.1158,6.0807,6.0807,1164800.0
2011-04-20 10:05:00,6.94,7.03,6.92,7.0,588000.0,6.0895,6.1684,6.0719,6.1421,588000.0
2011-04-20 10:10:00,6.99,7.0,6.96,6.96,408800.0,6.1333,6.1421,6.107,6.107,408800.0
2011-04-20 10:15:00,6.96,6.96,6.94,6.94,584800.0,6.107,6.107,6.0895,6.0895,584800.0
2011-04-20 10:20:00,6.94,6.94,6.91,6.91,285600.0,6.0895,6.0895,6.0631,6.0631,285600.0
2011-04-20 10:25:00,6.91,6.92,6.87,6.88,768000.0,6.0631,6.0719,6.0281,6.0368,768000.0
2011-04-20 10:30:00,6.88,6.99,6.88,6.98,561600.0,6.0368,6.1333,6.0368,6.1246,561600.0
2011-04-20 10:35:00,6.98,6.98,6.94,6.94,266400.0,6.1246,6.1246,6.0895,6.0895,266400.0
2011-04-20 10:40:00,6.94,6.94,6.92,6.92,273600.0,6.0895,6.0895,6.0719,6.0719,273600.0
2011-04-20 10:45:00,6.92,6.93,6.91,6.91,293600.0,6.0719,6.0807,6.0631,6.0631,293600.0
2011-04-20 10:50:00,6.91,6.91,6.9,6.91,198400.0,6.0631,6.0631,6.0544,6.0631,198400.0
2011-04-20 10:55:00,6.92,6.93,6.91,6.91,184800.0,6.0719,6.0807,6.0631,6.0631,184800.0
2011-04-20 11:00:00,6.91,6.92,6.89,6.9,354400.0,6.0631,6.0719,6.0456,6.0544,354400.0
2011-04-20 11:05:00,6.9,6.91,6.88,6.9,138400.0,6.0544,6.0631,6.0368,6.0544,138400.0
2011-04-20 11:10:00,6.9,6.9,6.87,6.87,139200.0,6.0544,6.0544,6.0281,6.0281,139200.0
2011-04-20 11:15:00,6.87,6.88,6.86,6.86,263200.0,6.0281,6.0368,6.0193,6.0193,263200.0
2011-04-20 11:20:00,6.86,6.88,6.86,6.87,123200.0,6.0193,6.0368,6.0193,6.0281,123200.0
2011-04-20 11:25:00,6.87,6.88,6.86,6.88,243200.0,6.0281,6.0368,6.0193,6.0368,243200.0
2011-04-20 11:30:00,6.88,6.88,6.86,6.86,264000.0,6.0368,6.0368,6.0193,6.0193,264000.0
2011-04-20 11:35:00,6.87,6.88,6.86,6.88,77600.0,6.0281,6.0368,6.0193,6.0368,77600.0
2011-04-20 11:40:00,6.88,6.88,6.86,6.86,152000.0,6.0368,6.0368,6.0193,6.0193,152000.0
2011-04-20 11:45:00,6.86,6.87,6.85,6.85,129600.0,6.0193,6.0281,6.0105,6.0105,129600.0
2011-04-20 11:50:00,6.85,6.86,6.84,6.84,236000.0,6.0105,6.0193,6.0017,6.0017,236000.0
2011-04-20 11:55:00,6.84,6.84,6.83,6.83,260000.0,6.0017,6.0017,5.993,5.993,260000.0
2011-04-20 12:00:00,6.83,6.86,6.83,6.86,150400.0,5.993,6.0193,5.993,6.0193,150400.0
2011-04-20 12:05:00,6.86,6.88,6.86,6.87,153600.0,6.0193,6.0368,6.0193,6.0281,153600.0
2011-04-20 12:10:00,6.87,6.87,6.84,6.84,89600.0,6.0281,6.0281,6.0017,6.0017,89600.0
2011-04-20 12:15:00,6.84,6.87,6.84,6.86,122400.0,6.0017,6.0281,6.0017,6.0193,122400.0
2011-04-20 12:20:00,6.85,6.85,6.84,6.84,98400.0,6.0105,6.0105,6.0017,6.0017,98400.0
2011-04-20 12:25:00,6.84,6.85,6.83,6.84,68000.0,6.0017,6.0105,5.993,6.0017,68000.0
2011-04-20 12:30:00,6.84,6.84,6.8,6.81,453600.0,6.0017,6.0017,5.9666,5.9754,453600.0
2011-04-20 12:35:00,6.81,6.82,6.81,6.81,116000.0,5.9754,5.9842,5.9754,5.9754,116000.0
2011-04-20 12:40:00,6.81,6.82,6.81,6.81,177600.0,5.9754,5.9842,5.9754,5.9754,177600.0
2011-04-20 12:45:00,6.81,6.82,6.81,6.81,182400.0,5.9754,5.9842,5.9754,5.9754,182400.0
2011-04-20 12:50:00,6.81,6.82,6.81,6.81,88800.0,5.9754,5.9842,5.9754,5.9754,88800.0
2011-04-20 12:55:00,6.81,6.81,6.81,6.81,68000.0,5.9754,5.9754,5.9754,5.9754,68000.0
2011-04-20 13:00:00,6.81,6.82,6.8,6.81,119200.0,5.9754,5.9842,5.9666,5.9754,119200.0
2011-04-20 13:05:00,6.81,6.83,6.81,6.83,103200.0,5.9754,5.993,5.9754,5.993,103200.0
2011-04-20 13:10:00,6.83,6.83,6.82,6.82,43200.0,5.993,5.993,5.9842,5.9842,43200.0
2011-04-20 13:15:00,6.82,6.83,6.81,6.83,110400.0,5.9842,5.993,5.9754,5.993,110400.0
2011-04-20 13:20:00,6.83,6.84,6.83,6.84,58400.0,5.993,6.0017,5.993,6.0017,58400.0
2011-04-20 13:25:00,6.84,6.84,6.83,6.84,115200.0,6.0017,6.0017,5.993,6.0017,115200.0
2011-04-20 13:30:00,6.83,6.84,6.82,6.82,86400.0,5.993,6.0017,5.9842,5.9842,86400.0
2011-04-20 13:35:00,6.82,6.83,6.82,6.82,67200.0,5.9842,5.993,5.9842,5.9842,67200.0
2011-04-20 13:40:00,6.82,6.82,6.82,6.82,81600.0,5.9842,5.9842,5.9842,5.9842,81600.0
2011-04-20 13:45:00,6.82,6.82,6.8,6.8,165600.0,5.9842,5.9842,5.9666,5.9666,165600.0
2011-04-20 13:50:00,6.8,6.84,6.8,6.84,134400.0,5.9666,6.0017,5.9666,6.0017,134400.0
2011-04-20 13:55:00,6.84,6.84,6.83,6.84,224000.0,6.0017,6.0017,5.993,6.0017,224000.0
2011-04-20 14:00:00,6.84,6.85,6.84,6.85,184800.0,6.0017,6.0105,6.0017,6.0105,184800.0
2011-04-20 14:05:00,6.85,6.85,6.85,6.85,80000.0,6.0105,6.0105,6.0105,6.0105,80000.0
2011-04-20 14:10:00,6.85,6.85,6.83,6.83,251200.0,6.0105,6.0105,5.993,5.993,251200.0
2011-04-20 14:15:00,6.83,6.84,6.83,6.83,120000.0,5.993,6.0017,5.993,5.993,120000.0
2011-04-20 14:20:00,6.83,6.83,6.83,6.83,75200.0,5.993,5.993,5.993,5.993,75200.0
2011-04-20 14:25:00,6.83,6.84,6.83,6.84,125600.0,5.993,6.0017,5.993,6.0017,125600.0
2011-04-20 14:30:00,6.84,6.85,6.84,6.85,120800.0,6.0017,6.0105,6.0017,6.0105,120800.0
2011-04-20 14:35:00,6.85,6.86,6.85,6.86,192800.0,6.0105,6.0193,6.0105,6.0193,192800.0
2011-04-20 14:40:00,6.86,6.86,6.85,6.86,122400.0,6.0193,6.0193,6.0105,6.0193,122400.0
2011-04-20 14:45:00,6.86,6.87,6.86,6.87,174400.0,6.0193,6.0281,6.0193,6.0281,174400.0
2011-04-20 14:50:00,6.87,6.88,6.86,6.87,222400.0,6.0281,6.0368,6.0193,6.0281,222400.0
2011-04-20 14:55:00,6.87,6.87,6.86,6.87,140000.0,6.0281,6.0281,6.0193,6.0281,140000.0
2011-04-20 15:00:00,6.87,6.87,6.85,6.86,179200.0,6.0281,6.0281,6.0105,6.0193,179200.0
2011-04-20 15:05:00,6.86,6.86,6.85,6.86,160000.0,6.0193,6.0193,6.0105,6.0193,160000.0
2011-04-20 15:10:00,6.86,6.87,6.86,6.87,134400.0,6.0193,6.0281,6.0193,6.0281,134400.0
2011-04-20 15:15:00,6.87,6.88,6.87,6.87,200000.0,6.0281,6.0368,6.0281,6.0281,200000.0
2011-04-20 15:20:00,6.87,6.87,6.85,6.87,294400.0,6.0281,6.0281,6.0105,6.0281,294400.0
2011-04-20 15:25:00,6.87,6.88,6.87,6.88,216000.0,6.0281,6.0368,6.0281,6.0368,216000.0
2011-04-20 15:30:00,6.88,6.88,6.86,6.86,284800.0,6.0368,6.0368,6.0193,6.0193,284800.0
2011-04-20 15:35:00,6.86,6.87,6.85,6.87,234400.0,6.0193,6.0281,6.0105,6.0281,234400.0
2011-04-20 15:40:00,6.87,6.87,6.86,6.87,340800.0,6.0281,6.0281,6.0193,6.0281,340800.0
2011-04-20 15:45:00,6.86,6.87,6.86,6.87,429600.0,6.0193,6.0281,6.0193,6.0281,429600.0
2011-04-20 15:50:00,6.87,6.88,6.87,6.87,690400.0,6.0281,6.0368,6.0281,6.0281,690400.0
2011-04-20 15:55:00,6.87,6.87,6.86,6.86,864800.0,6.0281,6.0281,6.0193,6.0193,864800.0
2011-04-21 09:30:00,6.93,6.93,6.85,6.85,125600.0,6.0807,6.0807,6.0105,6.0105,125600.0
2011-04-21 09:35:00,6.86,6.86,6.83,6.85,131200.0,6.0193,6.0193,5.993,6.0105,131200.0
2011-04-21 09:40:00,6.86,6.87,6.85,6.85,151200.0,6.0193,6.0281,6.0105,6.0105,151200.0
2011-04-21 09:45:00,6.85,6.85,6.82,6.83,142400.0,6.0105,6.0105,5.9842,5.993,142400.0
2011-04-21 09:50:00,6.83,6.83,6.82,6.83,260800.0,5.993,5.993,5.9842,5.993,260800.0
2011-04-21 09:55:00,6.83,6.84,6.82,6.83,234400.0,5.993,6.0017,5.9842,5.993,234400.0
2011-04-21 10:00:00,6.83,6.83,6.81,6.82,264800.0,5.993,5.993,5.9754,5.9842,264800.0
2011-04-21 10:05:00,6.82,6.82,6.81,6.82,116800.0,5.9842,5.9842,5.9754,5.9842,116800.0
2011-04-21 10:10:00,6.82,6.82,6.8,6.8,100000.0,5.9842,5.9842,5.9666,5.9666,100000.0
2011-04-21 10:15:00,6.8,6.81,6.8,6.81,74400.0,5.9666,5.9754,5.9666,5.9754,74400.0
2011-04-21 10:20:00,6.81,6.83,6.81,6.83,76800.0,5.9754,5.993,5.9754,5.993,76800.0
2011-04-21 10:25:00,6.83,6.83,6.8,6.8,95200.0,5.993,5.993,5.9666,5.9666,95200.0
2011-04-21 10:30:00,6.8,6.81,6.79,6.79,107200.0,5.9666,5.9754,5.9579,5.9579,107200.0
2011-04-21 10:35:00,6.79,6.81,6.79,6.8,394400.0,5.9579,5.9754,5.9579,5.9666,394400.0
2011-04-21 10:40:00,6.8,6.8,6.8,6.8,168800.0,5.9666,5.9666,5.9666,5.9666,168800.0
2011-04-21 10:45:00,6.8,6.8,6.79,6.79,63200.0,5.9666,5.9666,5.9579,5.9579,63200.0
2011-04-21 10:50:00,6.79,6.8,6.78,6.78,244800.0,5.9579,5.9666,5.9491,5.9491,244800.0
2011-04-21 10:55:00,6.78,6.8,6.78,6.79,121600.0,5.9491,5.9666,5.9491,5.9579,121600.0
2011-04-21 11:00:00,6.79,6.79,6.79,6.79,115200.0,5.9579,5.9579,5.9579,5.9579,115200.0
2011-04-21 11:05:00,6.79,6.79,6.78,6.79,171200.0,5.9579,5.9579,5.9491,5.9579,171200.0
2011-04-21 11:10:00,6.78,6.79,6.78,6.78,87200.0,5.9491,5.9579,5.9491,5.9491,87200.0
2011-04-21 11:15:00,6.78,6.79,6.78,6.79,136000.0,5.9491,5.9579,5.9491,5.9579,136000.0
2011-04-21 11:20:00,6.79,6.79,6.79,6.79,89600.0,5.9579,5.9579,5.9579,5.9579,89600.0
2011-04-21 11:25:00,6.79,6.81,6.78,6.81,398400.0,5.9579,5.9754,5.9491,5.9754,398400.0
2011-04-21 11:30:00,6.81,6.84,6.81,6.84,81600.0,5.9754,6.0017,5.9754,6.0017,81600.0
2011-04-21 11:35:00,6.84,6.84,6.82,6.83,105600.0,6.0017,6.0017,5.9842,5.993,105600.0
2011-04-21 11:40:00,6.84,6.84,6.82,6.82,61600.0,6.0017,6.0017,5.9842,5.9842,61600.0
2011-04-21 11:45:00,6.82,6.83,6.82,6.83,36000.0,5.9842,5.993,5.9842,5.993,36000.0
2011-04-21 11:50:00,6.83,6.84,6.83,6.83,40800.0,5.993,6.0017,5.993,5.993,40800.0
2011-04-21 11:55:00,6.83,6.83,6.82,6.82,22400.0,5.993,5.993,5.9842,5.9842,22400.0
2011-04-21 12:00:00,6.82,6.83,6.82,6.83,33600.0,5.9842,5.993,5.9842,5.993,33600.0
2011-04-21 12:05:00,6.83,6.83,6.82,6.83,32800.0,5.993,5.993,5.9842,5.993,32800.0
2011-04-21 12:10:00,6.83,6.83,6.82,6.83,76800.0,5.993,5.993,5.9842,5.993,76800.0
2011-04-21 12:15:00,6.83,6.83,6.82,6.83,47200.0,5.993,5.993,5.9842,5.993,47200.0
2011-04-21 12:20:00,6.83,6.83,6.82,6.82,50400.0,5.993,5.993,5.9842,5.9842,50400.0
2011-04-21 12:25:00,6.82,6.83,6.82,6.82,38400.0,5.9842,5.993,5.9842,5.9842,38400.0
2011-04-21 12:30:00,6.82,6.82,6.82,6.82,65600.0,5.9842,5.9842,5.9842,5.9842,65600.0
2011-04-21 12:35:00,6.82,6.82,6.81,6.82,50400.0,5.9842,5.9842,5.9754,5.9842,50400.0
2011-04-21 12:40:00,6.82,6.82,6.81,6.82,79200.0,5.9842,5.9842,5.9754,5.9842,79200.0
2011-04-21 12:45:00,6.82,6.82,6.82,6.82,40000.0,5.9842,5.9842,5.9842,5.9842,40000.0
2011-04-21 12:50:00,6.82,6.82,6.81,6.81,262400.0,5.9842,5.9842,5.9754,5.9754,262400.0
2011-04-21 12:55:00,6.81,6.81,6.81,6.81,79200.0,5.9754,5.9754,5.9754,5.9754,79200.0
2011-04-21 13:00:00,6.81,6.81,6.81,6.81,48800.0,5.9754,5.9754,5.9754,5.9754,48800.0
2011-04-21 13:05:00,6.81,6.82,6.81,6.82,56000.0,5.9754,5.9842,5.9754,5.9842,56000.0
2011-04-21 13:10:00,6.82,6.82,6.82,6.82,55200.0,5.9842,5.9842,5.9842,5.9842,55200.0
2011-04-21 13:15:00,6.82,6.83,6.82,6.82,47200.0,5.9842,5.993,5.9842,5.9842,47200.0
2011-04-21 13:20:00,6.82,6.83,6.82,6.83,95200.0,5.9842,5.993,5.9842,5.993,95200.0
2011-04-21 13:25:00,6.83,6.83,6.83,6.83,64000.0,5.993,5.993,5.993,5.993,64000.0
2011-04-21 13:30:00,6.83,6.83,6.83,6.83,92000.0,5.993,5.993,5.993,5.993,92000.0
2011-04-21 13:35:00,6.83,6.83,6.83,6.83,59200.0,5.993,5.993,5.993,5.993,59200.0
2011-04-21 13:40:00,6.83,6.83,6.83,6.83,52800.0,5.993,5.993,5.993,5.993,52800.0
2011-04-21 13:45:00,6.83,6.83,6.83,6.83,46400.0,5.993,5.993,5.993,5.993,46400.0
2011-04-21 13:50:00,6.83,6.83,6.83,6.83,64800.0,5.993,5.993,5.993,5.993,64800.0
2011-04-21 13:55:00,6.83,6.83,6.83,6.83,17600.0,5.993,5.993,5.993,5.993,17600.0
2011-04-21 14:00:00,6.83,6.83,6.82,6.82,54400.0,5.993,5.993,5.9842,5.9842,54400.0
2011-04-21 14:05:00,6.82,6.83,6.82,6.83,132800.0,5.9842,5.993,5.9842,5.993,132800.0
2011-04-21 14:10:00,6.83,6.83,6.83,6.83,71200.0,5.993,5.993,5.993,5.993,71200.0
2011-04-21 14:15:00,6.83,6.83,6.82,6.83,128000.0,5.993,5.993,5.9842,5.993,128000.0
2011-04-21 14:20:00,6.83,6.83,6.83,6.83,114400.0,5.993,5.993,5.993,5.993,114400.0
2011-04-21 14:25:00,6.83,6.84,6.83,6.84,137600.0,5.993,6.0017,5.993,6.0017,137600.0
2011-04-21 14:30:00,6.84,6.84,6.84,6.84,80000.0,6.0017,6.0017,6.0017,6.0017,80000.0
2011-04-21 14:35:00,6.84,6.84,6.84,6.84,59200.0,6.0017,6.0017,6.0017,6.0017,59200.0
2011-04-21 14:40:00,6.84,6.84,6.84,6.84,82400.0,6.0017,6.0017,6.0017,6.0017,82400.0
2011-04-21 14:45:00,6.84,6.84,6.84,6.84,33600.0,6.0017,6.0017,6.0017,6.0017,33600.0
2011-04-21 14:50:00,6.84,6.84,6.84,6.84,82400.0,6.0017,6.0017,6.0017,6.0017,82400.0
2011-04-21 14:55:00,6.84,6.84,6.84,6.84,102400.0,6.0017,6.0017,6.0017,6.0017,102400.0
2011-04-21 15:00:00,6.84,6.84,6.84,6.84,84000.0,6.0017,6.0017,6.0017,6.0017,84000.0
2011-04-21 15:05:00,6.84,6.84,6.84,6.84,67200.0,6.0017,6.0017,6.0017,6.0017,67200.0
2011-04-21 15:10:00,6.84,6.85,6.84,6.84,82400.0,6.0017,6.0105,6.0017,6.0017,82400.0
2011-04-21 15:15:00,6.84,6.85,6.84,6.84,73600.0,6.0017,6.0105,6.0017,6.0017,73600.0
2011-04-21 15:20:00,6.84,6.85,6.84,6.85,86400.0,6.0017,6.0105,6.0017,6.0105,86400.0
2011-04-21 15:25:00,6.85,6.85,6.84,6.84,75200.0,6.0105,6.0105,6.0017,6.0017,75200.0
2011-04-21 15:30:00,6.84,6.84,6.84,6.84,148000.0,6.0017,6.0017,6.0017,6.0017,148000.0
2011-04-21 15:35:00,6.84,6.85,6.84,6.85,229600.0,6.0017,6.0105,6.0017,6.0105,229600.0
2011-04-21 15:40:00,6.85,6.85,6.85,6.85,148800.0,6.0105,6.0105,6.0105,6.0105,148800.0
2011-04-21 15:45:00,6.85,6.85,6.85,6.85,192000.0,6.0105,6.0105,6.0105,6.0105,192000.0
2011-04-21 15:50:00,6.85,6.85,6.85,6.85,234400.0,6.0105,6.0105,6.0105,6.0105,234400.0
2011-04-21 15:55:00,6.85,6.85,6.84,6.85,333600.0,6.0105,6.0105,6.0017,6.0105,333600.0
2011-04-25 09:30:00,6.74,6.85,6.65,6.85,86400.0,5.914,6.0105,5.835,6.0105,86400.0
2011-04-25 09:35:00,6.84,6.84,6.83,6.84,76800.0,6.0017,6.0017,5.993,6.0017,76800.0
2011-04-25 09:40:00,6.84,6.84,6.83,6.83,115200.0,6.0017,6.0017,5.993,5.993,115200.0
2011-04-25 09:45:00,6.83,6.86,6.82,6.86,373600.0,5.993,6.0193,5.9842,6.0193,373600.0
2011-04-25 09:50:00,6.86,6.86,6.84,6.85,69600.0,6.0193,6.0193,6.0017,6.0105,69600.0
2011-04-25 09:55:00,6.85,6.86,6.85,6.86,110400.0,6.0105,6.0193,6.0105,6.0193,110400.0
2011-04-25 10:00:00,6.86,6.86,6.84,6.85,113600.0,6.0193,6.0193,6.0017,6.0105,113600.0
2011-04-25 10:05:00,6.84,6.84,6.83,6.84,87200.0,6.0017,6.0017,5.993,6.0017,87200.0
2011-04-25 10:10:00,6.84,6.84,6.83,6.84,106400.0,6.0017,6.0017,5.993,6.0017,106400.0
2011-04-25 10:15:00,6.84,6.84,6.84,6.84,106400.0,6.0017,6.0017,6.0017,6.0017,106400.0
2011-04-25 10:20:00,6.84,6.84,6.83,6.84,176000.0,6.0017,6.0017,5.993,6.0017,176000.0
2011-04-25 10:25:00,6.84,6.85,6.84,6.84,101600.0,6.0017,6.0105,6.0017,6.0017,101600.0
2011-04-25 10:30:00,6.84,6.85,6.84,6.85,63200.0,6.0017,6.0105,6.0017,6.0105,63200.0
2011-04-25 10:35:00,6.85,6.85,6.83,6.84,57600.0,6.0105,6.0105,5.993,6.0017,57600.0
2011-04-25 10:40:00,6.84,6.84,6.84,6.84,82400.0,6.0017,6.0017,6.0017,6.0017,82400.0
2011-04-25 10:45:00,6.84,6.84,6.83,6.84,104000.0,6.0017,6.0017,5.993,6.0017,104000.0
2011-04-25 10:50:00,6.84,6.84,6.83,6.84,93600.0,6.0017,6.0017,5.993,6.0017,93600.0
2011-04-25 10:55:00,6.84,6.84,6.83,6.83,71200.0,6.0017,6.0017,5.993,5.993,71200.0
2011-04-25 11:00:00,6.83,6.84,6.83,6.84,96800.0,5.993,6.0017,5.993,6.0017,96800.0
2011-04-25 11:05:00,6.84,6.84,6.84,6.84,44000.0,6.0017,6.0017,6.0017,6.0017,44000.0
2011-04-25 11:10:00,6.83,6.84,6.83,6.83,77600.0,5.993,6.0017,5.993,5.993,77600.0
2011-04-25 11:15:00,6.83,6.84,6.83,6.84,77600.0,5.993,6.0017,5.993,6.0017,77600.0
2011-04-25 11:20:00,6.84,6.84,6.84,6.84,47200.0,6.0017,6.0017,6.0017,6.0017,47200.0
2011-04-25 11:25:00,6.84,6.85,6.84,6.85,66400.0,6.0017,6.0105,6.0017,6.0105,66400.0
2011-04-25 11:30:00,6.85,6.85,6.84,6.84,332800.0,6.0105,6.0105,6.0017,6.0017,332800.0
2011-04-25 11:35:00,6.84,6.86,6.84,6.86,172000.0,6.0017,6.0193,6.0017,6.0193,172000.0
2011-04-25 11:40:00,6.86,6.87,6.85,6.85,149600.0,6.0193,6.0281,6.0105,6.0105,149600.0
2011-04-25 11:45:00,6.85,6.86,6.85,6.85,35200.0,6.0105,6.0193,6.0105,6.0105,35200.0
2011-04-25 11:50:00,6.85,6.85,6.84,6.84,45600.0,6.0105,6.0105,6.0017,6.0017,45600.0
2011-04-25 11:55:00,6.84,6.85,6.84,6.84,53600.0,6.0017,6.0105,6.0017,6.0017,53600.0
2011-04-25 12:00:00,6.84,6.85,6.84,6.85,40000.0,6.0017,6.0105,6.0017,6.0105,40000.0
2011-04-25 12:05:00,6.85,6.85,6.85,6.85,28000.0,6.0105,6.0105,6.0105,6.0105,28000.0
2011-04-25 12:10:00,6.85,6.85,6.84,6.85,38400.0,6.0105,6.0105,6.0017,6.0105,38400.0
2011-04-25 12:15:00,6.84,6.85,6.84,6.84,45600.0,6.0017,6.0105,6.0017,6.0017,45600.0
2011-04-25 12:20:00,6.84,6.85,6.84,6.85,132000.0,6.0017,6.0105,6.0017,6.0105,132000.0
2011-04-25 12:25:00,6.85,6.85,6.84,6.84,61600.0,6.0105,6.0105,6.0017,6.0017,61600.0
2011-04-25 12:30:00,6.84,6.84,6.84,6.84,41600.0,6.0017,6.0017,6.0017,6.0017,41600.0
2011-04-25 12:35:00,6.84,6.84,6.84,6.84,46400.0,6.0017,6.0017,6.0017,6.0017,46400.0
2011-04-25 12:40:00,6.83,6.84,6.83,6.83,59200.0,5.993,6.0017,5.993,5.993,59200.0
2011-04-25 12:45:00,6.83,6.84,6.83,6.84,302400.0,5.993,6.0017,5.993,6.0017,302400.0
2011-04-25 12:50:00,6.84,6.84,6.84,6.84,72800.0,6.0017,6.0017,6.0017,6.0017,72800.0
2011-04-25 12:55:00,6.83,6.83,6.82,6.83,65600.0,5.993,5.993,5.9842,5.993,65600.0
2011-04-25 13:00:00,6.83,6.83,6.83,6.83,43200.0,5.993,5.993,5.993,5.993,43200.0
2011-04-25 13:05:00,6.83,6.83,6.83,6.83,14400.0,5.993,5.993,5.993,5.993,14400.0
2011-04-25 13:10:00,6.83,6.83,6.83,6.83,57600.0,5.993,5.993,5.993,5.993,57600.0
2011-04-25 13:15:00,6.83,6.83,6.83,6.83,89600.0,5.993,5.993,5.993,5.993,89600.0
2011-04-25 13:20:00,6.83,6.83,6.83,6.83,49600.0,5.993,5.993,5.993,5.993,49600.0
2011-04-25 13:25:00,6.83,6.83,6.83,6.83,51200.0,5.993,5.993,5.993,5.993,51200.0
2011-04-25 13:30:00,6.83,6.83,6.83,6.83,87200.0,5.993,5.993,5.993,5.993,87200.0
2011-04-25 13:35:00,6.83,6.83,6.83,6.83,26400.0,5.993,5.993,5.993,5.993,26400.0
2011-04-25 13:40:00,6.83,6.84,6.83,6.84,37600.0,5.993,6.0017,5.993,6.0017,37600.0
2011-04-25 13:45:00,6.84,6.84,6.83,6.84,468800.0,6.0017,6.0017,5.993,6.0017,468800.0
2011-04-25 13:50:00,6.84,6.84,6.84,6.84,93600.0,6.0017,6.0017,6.0017,6.0017,93600.0
2011-04-25 13:55:00,6.84,6.84,6.83,6.84,461600.0,6.0017,6.0017,5.993,6.0017,461600.0
2011-04-25 14:00:00,6.84,6.85,6.84,6.84,687200.0,6.0017,6.0105,6.0017,6.0017,687200.0
2011-04-25 14:05:00,6.84,6.84,6.84,6.84,72800.0,6.0017,6.0017,6.0017,6.0017,72800.0
2011-04-25 14:10:00,6.84,6.85,6.84,6.84,112000.0,6.0017,6.0105,6.0017,6.0017,112000.0
2011-04-25 14:15:00,6.85,6.85,6.84,6.84,56000.0,6.0105,6.0105,6.0017,6.0017,56000.0
2011-04-25 14:20:00,6.84,6.85,6.84,6.84,68800.0,6.0017,6.0105,6.0017,6.0017,68800.0
2011-04-25 14:25:00,6.84,6.85,6.84,6.85,32800.0,6.0017,6.0105,6.0017,6.0105,32800.0
2011-04-25 14:30:00,6.85,6.86,6.85,6.86,72000.0,6.0105,6.0193,6.0105,6.0193,72000.0
2011-04-25 14:35:00,6.86,6.86,6.85,6.85,63200.0,6.0193,6.0193,6.0105,6.0105,63200.0
2011-04-25 14:40:00,6.85,6.85,6.84,6.84,72000.0,6.0105,6.0105,6.0017,6.0017,72000.0
2011-04-25 14:45:00,6.84,6.85,6.84,6.85,52800.0,6.0017,6.0105,6.0017,6.0105,52800.0
2011-04-25 14:50:00,6.85,6.85,6.85,6.85,39200.0,6.0105,6.0105,6.0105,6.0105,39200.0
2011-04-25 14:55:00,6.85,6.85,6.85,6.85,32000.0,6.0105,6.0105,6.0105,6.0105,32000.0
2011-04-25 15:00:00,6.85,6.85,6.84,6.84,105600.0,6.0105,6.0105,6.0017,6.0017,105600.0
2011-04-25 15:05:00,6.84,6.84,6.84,6.84,460000.0,6.0017,6.0017,6.0017,6.0017,460000.0
2011-04-25 15:10:00,6.84,6.85,6.84,6.84,68800.0,6.0017,6.0105,6.0017,6.0017,68800.0
2011-04-25 15:15:00,6.84,6.85,6.84,6.84,75200.0,6.0017,6.0105,6.0017,6.0017,75200.0
2011-04-25 15:20:00,6.84,6.85,6.84,6.85,56000.0,6.0017,6.0105,6.0017,6.0105,56000.0
2011-04-25 15:25:00,6.85,6.86,6.85,6.86,42400.0,6.0105,6.0193,6.0105,6.0193,42400.0
2011-04-25 15:30:00,6.86,6.86,6.85,6.85,100800.0,6.0193,6.0193,6.0105,6.0105,100800.0
2011-04-25 15:35:00,6.85,6.85,6.85,6.85,127200.0,6.0105,6.0105,6.0105,6.0105,127200.0
2011-04-25 15:40:00,6.85,6.85,6.85,6.85,111200.0,6.0105,6.0105,6.0105,6.0105,111200.0
2011-04-25 15:45:00,6.85,6.85,6.84,6.84,184800.0,6.0105,6.0105,6.0017,6.0017,184800.0
2011-04-25 15:50:00,6.84,6.84,6.84,6.84,117600.0,6.0017,6.0017,6.0017,6.0017,117600.0
2011-04-25 15:55:00,6.84,6.84,6.84,6.84,168000.0,6.0017,6.0017,6.0017,6.0017,168000.0
2011-04-26 09:30:00,6.88,6.93,6.87,6.93,216800.0,6.0368,6.0807,6.0281,6.0807,216800.0
2011-04-26 09:35:00,6.93,6.94,6.89,6.9,121600.0,6.0807,6.0895,6.0456,6.0544,121600.0
2011-04-26 09:40:00,6.9,6.92,6.89,6.92,112000.0,6.0544,6.0719,6.0456,6.0719,112000.0
2011-04-26 09:45:00,6.92,6.94,6.92,6.94,68800.0,6.0719,6.0895,6.0719,6.0895,68800.0
2011-04-26 09:50:00,6.93,6.93,6.91,6.93,106400.0,6.0807,6.0807,6.0631,6.0807,106400.0
2011-04-26 09:55:00,6.93,6.93,6.9,6.91,53600.0,6.0807,6.0807,6.0544,6.0631,53600.0
2011-04-26 10:00:00,6.91,6.93,6.91,6.93,259200.0,6.0631,6.0807,6.0631,6.0807,259200.0
2011-04-26 10:05:00,6.92,6.93,6.92,6.93,165600.0,6.0719,6.0807,6.0719,6.0807,165600.0
2011-04-26 10:10:00,6.92,6.94,6.92,6.93,89600.0,6.0719,6.0895,6.0719,6.0807,89600.0
2011-04-26 10:15:00,6.93,6.94,6.92,6.93,116000.0,6.0807,6.0895,6.0719,6.0807,116000.0
2011-04-26 10:20:00,6.93,6.96,6.93,6.96,106400.0,6.0807,6.107,6.0807,6.107,106400.0
2011-04-26 10:25:00,6.96,6.97,6.96,6.97,109600.0,6.107,6.1158,6.107,6.1158,109600.0
2011-04-26 10:30:00,6.97,6.98,6.97,6.97,105600.0,6.1158,6.1246,6.1158,6.1158,105600.0
2011-04-26 10:35:00,6.97,6.97,6.95,6.96,119200.0,6.1158,6.1158,6.0982,6.107,119200.0
2011-04-26 10:40:00,6.96,6.98,6.96,6.98,41600.0,6.107,6.1246,6.107,6.1246,41600.0
2011-04-26 10:45:00,6.98,6.98,6.96,6.97,84000.0,6.1246,6.1246,6.107,6.1158,84000.0
2011-04-26 10:50:00,6.97,6.97,6.96,6.97,21600.0,6.1158,6.1158,6.107,6.1158,21600.0
2011-04-26 10:55:00,6.96,6.97,6.96,6.97,32000.0,6.107,6.1158,6.107,6.1158,32000.0
2011-04-26 11:00:00,6.97,6.97,6.97,6.97,30400.0,6.1158,6.1158,6.1158,6.1158,30400.0
2011-04-26 11:05:00,6.97,6.98,6.97,6.98,52800.0,6.1158,6.1246,6.1158,6.1246,52800.0
2011-04-26 11:10:00,6.98,6.98,6.98,6.98,50400.0,6.1246,6.1246,6.1246,6.1246,50400.0
2011-04-26 11:15:00,6.98,6.98,6.97,6.97,18400.0,6.1246,6.1246,6.1158,6.1158,18400.0
2011-04-26 11:20:00,6.97,6.98,6.97,6.98,31200.0,6.1158,6.1246,6.1158,6.1246,31200.0
2011-04-26 11:25:00,6.98,6.98,6.98,6.98,35200.0,6.1246,6.1246,6.1246,6.1246,35200.0
2011-04-26 11:30:00,6.99,6.99,6.99,6.99,48000.0,6.1333,6.1333,6.1333,6.1333,48000.0
2011-04-26 11:35:00,6.99,6.99,6.97,6.97,47200.0,6.1333,6.1333,6.1158,6.1158,47200.0
2011-04-26 11:40:00,6.97,6.98,6.97,6.97,56800.0,6.1158,6.1246,6.1158,6.1158,56800.0
2011-04-26 11:45:00,6.97,6.97,6.96,6.97,25600.0,6.1158,6.1158,6.107,6.1158,25600.0
2011-04-26 11:50:00,6.97,6.98,6.97,6.98,37600.0,6.1158,6.1246,6.1158,6.1246,37600.0
2011-04-26 11:55:00,6.98,7.0,6.98,7.0,53600.0,6.1246,6.1421,6.1246,6.1421,53600.0
2011-04-26 12:00:00,7.0,7.0,6.99,7.0,62400.0,6.1421,6.1421,6.1333,6.1421,62400.0
2011-04-26 12:05:00,7.0,7.0,7.0,7.0,41600.0,6.1421,6.1421,6.1421,6.1421,41600.0
2011-04-26 12:10:00,7.0,7.01,7.0,7.01,40800.0,6.1421,6.1509,6.1421,6.1509,40800.0
2011-04-26 12:15:00,7.0,7.01,7.0,7.01,175200.0,6.1421,6.1509,6.1421,6.1509,175200.0
2011-04-26 12:20:00,7.01,7.01,7.01,7.01,76800.0,6.1509,6.1509,6.1509,6.1509,76800.0
2011-04-26 12:25:00,7.01,7.01,7.0,7.0,33600.0,6.1509,6.1509,6.1421,6.1421,33600.0
2011-04-26 12:30:00,7.0,7.01,7.0,7.01,106400.0,6.1421,6.1509,6.1421,6.1509,106400.0
2011-04-26 12:35:00,7.01,7.02,7.01,7.02,137600.0,6.1509,6.1597,6.1509,6.1597,137600.0
2011-04-26 12:40:00,7.02,7.02,7.02,7.02,41600.0,6.1597,6.1597,6.1597,6.1597,41600.0
2011-04-26 12:45:00,7.02,7.03,7.02,7.02,124000.0,6.1597,6.1684,6.1597,6.1597,124000.0
2011-04-26 12:50:00,7.02,7.03,7.02,7.02,136800.0,6.1597,6.1684,6.1597,6.1597,136800.0
2011-04-26 12:55:00,7.03,7.03,7.02,7.02,101600.0,6.1684,6.1684,6.1597,6.1597,101600.0
2011-04-26 13:00:00,7.02,7.02,7.0,7.0,112000.0,6.1597,6.1597,6.1421,6.1421,112000.0
2011-04-26 13:05:00,7.0,7.01,6.99,6.99,461600.0,6.1421,6.1509,6.1333,6.1333,461600.0
2011-04-26 13:10:00,6.99,6.99,6.97,6.97,127200.0,6.1333,6.1333,6.1158,6.1158,127200.0
2011-04-26 13:15:00,6.97,6.98,6.97,6.98,48800.0,6.1158,6.1246,6.1158,6.1246,48800.0
2011-04-26 13:20:00,6.98,6.98,6.98,6.98,29600.0,6.1246,6.1246,6.1246,6.1246,29600.0
2011-04-26 13:25:00,6.98,6.98,6.98,6.98,50400.0,6.1246,6.1246,6.1246,6.1246,50400.0
2011-04-26 13:30:00,6.98,6.98,6.97,6.97,91200.0,6.1246,6.1246,6.1158,6.1158,91200.0
2011-04-26 13:35:00,6.97,6.97,6.97,6.97,33600.0,6.1158,6.1158,6.1158,6.1158,33600.0
2011-04-26 13:40:00,6.97,6.97,6.96,6.96,43200.0,6.1158,6.1158,6.107,6.107,43200.0
2011-04-26 13:45:00,6.97,6.97,6.96,6.96,28800.0,6.1158,6.1158,6.107,6.107,28800.0
2011-04-26 13:50:00,6.96,6.97,6.96,6.97,56000.0,6.107,6.1158,6.107,6.1158,56000.0
2011-04-26 13:55:00,6.97,6.97,6.97,6.97,34400.0,6.1158,6.1158,6.1158,6.1158,34400.0
2011-04-26 14:00:00,6.97,6.98,6.97,6.97,51200.0,6.1158,6.1246,6.1158,6.1158,51200.0
2011-04-26 14:05:00,6.97,6.97,6.97,6.97,44800.0,6.1158,6.1158,6.1158,6.1158,44800.0
2011-04-26 14:10:00,6.97,6.97,6.96,6.97,49600.0,6.1158,6.1158,6.107,6.1158,49600.0
2011-04-26 14:15:00,6.97,6.98,6.97,6.97,111200.0,6.1158,6.1246,6.1158,6.1158,111200.0
2011-04-26 14:20:00,6.97,6.97,6.96,6.96,56000.0,6.1158,6.1158,6.107,6.107,56000.0
2011-04-26 14:25:00,6.96,6.96,6.96,6.96,69600.0,6.107,6.107,6.107,6.107,69600.0
2011-04-26 14:30:00,6.96,6.97,6.96,6.97,77600.0,6.107,6.1158,6.107,6.1158,77600.0
2011-04-26 14:35:00,6.97,6.97,6.97,6.97,27200.0,6.1158,6.1158,6.1158,6.1158,27200.0
2011-04-26 14:40:00,6.97,6.97,6.97,6.97,72000.0,6.1158,6.1158,6.1158,6.1158,72000.0
2011-04-26 14:45:00,6.97,6.97,6.97,6.97,58400.0,6.1158,6.1158,6.1158,6.1158,58400.0
2011-04-26 14:50:00,6.97,6.97,6.96,6.96,22400.0,6.1158,6.1158,6.107,6.107,22400.0
2011-04-26 14:55:00,6.96,6.96,6.96,6.96,86400.0,6.107,6.107,6.107,6.107,86400.0
2011-04-26 15:00:00,6.96,6.96,6.95,6.96,119200.0,6.107,6.107,6.0982,6.107,119200.0
2011-04-26 15:05:00,6.96,6.96,6.95,6.95,100800.0,6.107,6.107,6.0982,6.0982,100800.0
2011-04-26 15:10:00,6.96,6.96,6.96,6.96,220000.0,6.107,6.107,6.107,6.107,220000.0
2011-04-26 15:15:00,6.96,6.96,6.95,6.95,112800.0,6.107,6.107,6.0982,6.0982,112800.0
2011-04-26 15:20:00,6.95,6.95,6.95,6.95,136000.0,6.0982,6.0982,6.0982,6.0982,136000.0
2011-04-26 15:25:00,6.95,6.95,6.95,6.95,137600.0,6.0982,6.0982,6.0982,6.0982,137600.0
2011-04-26 15:30:00,6.95,6.95,6.95,6.95,78400.0,6.0982,6.0982,6.0982,6.0982,78400.0
2011-04-26 15:35:00,6.95,6.95,6.94,6.94,80000.0,6.0982,6.0982,6.0895,6.0895,80000.0
2011-04-26 15:40:00,6.94,6.94,6.94,6.94,152000.0,6.0895,6.0895,6.0895,6.0895,152000.0
2011-04-26 15:45:00,6.94,6.95,6.93,6.94,323200.0,6.0895,6.0982,6.0807,6.0895,323200.0
2011-04-26 15:50:00,6.94,6.95,6.94,6.95,135200.0,6.0895,6.0982,6.0895,6.0982,135200.0
2011-04-26 15:55:00,6.95,6.96,6.95,6.95,752000.0,6.0982,6.107,6.0982,6.0982,752000.0
2011-04-27 09:30:00,6.96,6.97,6.96,6.96,105600.0,6.107,6.1158,6.107,6.107,105600.0
2011-04-27 09:35:00,6.96,6.98,6.95,6.96,404800.0,6.107,6.1246,6.0982,6.107,404800.0
2011-04-27 09:40:00,6.96,7.0,6.96,7.0,39200.0,6.107,6.1421,6.107,6.1421,39200.0
2011-04-27 09:45:00,7.0,7.0,6.98,6.99,92000.0,6.1421,6.1421,6.1246,6.1333,92000.0
2011-04-27 09:50:00,6.99,6.99,6.99,6.99,56000.0,6.1333,6.1333,6.1333,6.1333,56000.0
2011-04-27 09:55:00,6.99,6.99,6.97,6.97,32000.0,6.1333,6.1333,6.1158,6.1158,32000.0
2011-04-27 10:00:00,6.97,6.98,6.97,6.98,65600.0,6.1158,6.1246,6.1158,6.1246,65600.0
2011-04-27 10:05:00,6.98,6.98,6.96,6.97,66400.0,6.1246,6.1246,6.107,6.1158,66400.0
2011-04-27 10:10:00,6.97,6.97,6.94,6.94,30400.0,6.1158,6.1158,6.0895,6.0895,30400.0
2011-04-27 10:15:00,6.94,6.95,6.94,6.95,49600.0,6.0895,6.0982,6.0895,6.0982,49600.0
2011-04-27 10:20:00,6.95,6.95,6.94,6.95,36000.0,6.0982,6.0982,6.0895,6.0982,36000.0
2011-04-27 10:25:00,6.95,6.95,6.93,6.93,68800.0,6.0982,6.0982,6.0807,6.0807,68800.0
2011-04-27 10:30:00,6.93,6.94,6.93,6.94,28800.0,6.0807,6.0895,6.0807,6.0895,28800.0
2011-04-27 10:35:00,6.93,6.94,6.93,6.94,268000.0,6.0807,6.0895,6.0807,6.0895,268000.0
2011-04-27 10:40:00,6.94,6.94,6.94,6.94,118400.0,6.0895,6.0895,6.0895,6.0895,118400.0
2011-04-27 10:45:00,6.94,6.94,6.93,6.93,95200.0,6.0895,6.0895,6.0807,6.0807,95200.0
2011-04-27 10:50:00,6.93,6.94,6.93,6.94,44800.0,6.0807,6.0895,6.0807,6.0895,44800.0
2011-04-27 10:55:00,6.94,6.94,6.93,6.94,75200.0,6.0895,6.0895,6.0807,6.0895,75200.0
2011-04-27 11:00:00,6.94,6.95,6.94,6.95,346400.0,6.0895,6.0982,6.0895,6.0982,346400.0
2011-04-27 11:05:00,6.95,6.96,6.95,6.95,76800.0,6.0982,6.107,6.0982,6.0982,76800.0
2011-04-27 11:10:00,6.95,6.96,6.95,6.96,67200.0,6.0982,6.107,6.0982,6.107,67200.0
2011-04-27 11:15:00,6.95,6.96,6.95,6.96,26400.0,6.0982,6.107,6.0982,6.107,26400.0
2011-04-27 11:20:00,6.96,6.96,6.95,6.95,39200.0,6.107,6.107,6.0982,6.0982,39200.0
2011-04-27 11:25:00,6.95,6.95,6.95,6.95,21600.0,6.0982,6.0982,6.0982,6.0982,21600.0
2011-04-27 11:30:00,6.95,6.95,6.95,6.95,42400.0,6.0982,6.0982,6.0982,6.0982,42400.0
2011-04-27 11:35:00,6.95,6.96,6.95,6.95,51200.0,6.0982,6.107,6.0982,6.0982,51200.0
2011-04-27 11:40:00,6.95,6.96,6.95,6.96,31200.0,6.0982,6.107,6.0982,6.107,31200.0
2011-04-27 11:45:00,6.96,6.97,6.96,6.96,72800.0,6.107,6.1158,6.107,6.107,72800.0
2011-04-27 11:50:00,6.96,6.97,6.96,6.97,48000.0,6.107,6.1158,6.107,6.1158,48000.0
2011-04-27 11:55:00,6.97,6.97,6.95,6.95,108000.0,6.1158,6.1158,6.0982,6.0982,108000.0
2011-04-27 12:00:00,6.95,6.95,6.95,6.95,32800.0,6.0982,6.0982,6.0982,6.0982,32800.0
2011-04-27 12:05:00,6.95,6.95,6.93,6.93,72800.0,6.0982,6.0982,6.0807,6.0807,72800.0
2011-04-27 12:10:00,6.93,6.95,6.93,6.95,49600.0,6.0807,6.0982,6.0807,6.0982,49600.0
2011-04-27 12:15:00,6.95,6.96,6.95,6.96,76000.0,6.0982,6.107,6.0982,6.107,76000.0
2011-04-27 12:20:00,6.96,6.96,6.96,6.96,37600.0,6.107,6.107,6.107,6.107,37600.0
2011-04-27 12:25:00,6.96,6.97,6.95,6.95,60000.0,6.107,6.1158,6.0982,6.0982,60000.0
2011-04-27 12:30:00,6.95,6.97,6.95,6.96,70400.0,6.0982,6.1158,6.0982,6.107,70400.0
2011-04-27 12:35:00,6.96,6.98,6.95,6.98,68800.0,6.107,6.1246,6.0982,6.1246,68800.0
2011-04-27 12:40:00,6.98,6.98,6.97,6.97,120800.0,6.1246,6.1246,6.1158,6.1158,120800.0
2011-04-27 12:45:00,6.97,6.98,6.96,6.97,61600.0,6.1158,6.1246,6.107,6.1158,61600.0
2011-04-27 12:50:00,6.97,6.98,6.97,6.98,59200.0,6.1158,6.1246,6.1158,6.1246,59200.0
2011-04-27 12:55:00,6.98,6.98,6.97,6.97,45600.0,6.1246,6.1246,6.1158,6.1158,45600.0
2011-04-27 13:00:00,6.97,6.97,6.96,6.97,49600.0,6.1158,6.1158,6.107,6.1158,49600.0
2011-04-27 13:05:00,6.97,6.97,6.97,6.97,24800.0,6.1158,6.1158,6.1158,6.1158,24800.0
2011-04-27 13:10:00,6.97,6.98,6.97,6.98,40800.0,6.1158,6.1246,6.1158,6.1246,40800.0
2011-04-27 13:15:00,6.98,6.98,6.97,6.98,124000.0,6.1246,6.1246,6.1158,6.1246,124000.0
2011-04-27 13:20:00,6.98,6.98,6.98,6.98,19200.0,6.1246,6.1246,6.1246,6.1246,19200.0
2011-04-27 13:25:00,6.98,6.98,6.98,6.98,19200.0,6.1246,6.1246,6.1246,6.1246,19200.0
2011-04-27 13:30:00,6.98,6.98,6.97,6.97,60000.0,6.1246,6.1246,6.1158,6.1158,60000.0
2011-04-27 13:35:00,6.97,6.98,6.97,6.97,48800.0,6.1158,6.1246,6.1158,6.1158,48800.0
2011-04-27 13:40:00,6.97,6.99,6.97,6.99,18400.0,6.1158,6.1333,6.1158,6.1333,18400.0
2011-04-27 13:45:00,6.99,6.99,6.99,6.99,51200.0,6.1333,6.1333,6.1333,6.1333,51200.0
2011-04-27 13:50:00,6.99,6.99,6.98,6.99,120000.0,6.1333,6.1333,6.1246,6.1333,120000.0
2011-04-27 13:55:00,6.99,6.99,6.99,6.99,68800.0,6.1333,6.1333,6.1333,6.1333,68800.0
2011-04-27 14:00:00,6.99,6.99,6.98,6.99,118400.0,6.1333,6.1333,6.1246,6.1333,118400.0
2011-04-27 14:05:00,6.99,6.99,6.98,6.98,52800.0,6.1333,6.1333,6.1246,6.1246,52800.0
2011-04-27 14:10:00,6.99,6.99,6.98,6.99,52000.0,6.1333,6.1333,6.1246,6.1333,52000.0
2011-04-27 14:15:00,6.98,6.99,6.98,6.98,95200.0,6.1246,6.1333,6.1246,6.1246,95200.0
2011-04-27 14:20:00,6.98,6.99,6.98,6.99,94400.0,6.1246,6.1333,6.1246,6.1333,94400.0
2011-04-27 14:25:00,6.99,6.99,6.97,6.97,61600.0,6.1333,6.1333,6.1158,6.1158,61600.0
2011-04-27 14:30:00,6.97,6.97,6.96,6.97,88000.0,6.1158,6.1158,6.107,6.1158,88000.0
2011-04-27 14:35:00,6.97,6.99,6.97,6.99,68000.0,6.1158,6.1333,6.1158,6.1333,68000.0
2011-04-27 14:40:00,6.99,6.99,6.97,6.97,142400.0,6.1333,6.1333,6.1158,6.1158,142400.0
2011-04-27 14:45:00,6.97,6.97,6.96,6.97,130400.0,6.1158,6.1158,6.107,6.1158,130400.0
2011-04-27 14:50:00,6.97,6.99,6.97,6.99,48000.0,6.1158,6.1333,6.1158,6.1333,48000.0
2011-04-27 14:55:00,6.99,7.0,6.99,7.0,54400.0,6.1333,6.1421,6.1333,6.1421,54400.0
2011-04-27 15:00:00,7.0,7.0,7.0,7.0,106400.0,6.1421,6.1421,6.1421,6.1421,106400.0
2011-04-27 15:05:00,7.0,7.01,7.0,7.0,88800.0,6.1421,6.1509,6.1421,6.1421,88800.0
2011-04-27 15:10:00,7.0,7.0,7.0,7.0,80800.0,6.1421,6.1421,6.1421,6.1421,80800.0
2011-04-27 15:15:00,7.0,7.0,7.0,7.0,86400.0,6.1421,6.1421,6.1421,6.1421,86400.0
2011-04-27 15:20:00,7.0,7.01,7.0,7.0,100000.0,6.1421,6.1509,6.1421,6.1421,100000.0
2011-04-27 15:25:00,7.0,7.01,7.0,7.01,100000.0,6.1421,6.1509,6.1421,6.1509,100000.0
2011-04-27 15:30:00,7.01,7.02,7.01,7.02,153600.0,6.1509,6.1597,6.1509,6.1597,153600.0
2011-04-27 15:35:00,7.02,7.03,7.02,7.03,108800.0,6.1597,6.1684,6.1597,6.1684,108800.0
2011-04-27 15:40:00,7.02,7.03,7.02,7.03,144800.0,6.1597,6.1684,6.1597,6.1684,144800.0
2011-04-27 15:45:00,7.03,7.03,7.01,7.01,206400.0,6.1684,6.1684,6.1509,6.1509,206400.0
2011-04-27 15:50:00,7.01,7.02,7.01,7.02,169600.0,6.1509,6.1597,6.1509,6.1597,169600.0
2011-04-27 15:55:00,7.01,7.02,7.01,7.01,404000.0,6.1509,6.1597,6.1509,6.1509,404000.0
2011-04-28 09:30:00,7.0,7.01,6.97,6.98,56000.0,6.1421,6.1509,6.1158,6.1246,56000.0
2011-04-28 09:35:00,6.99,7.0,6.98,6.99,44800.0,6.1333,6.1421,6.1246,6.1333,44800.0
2011-04-28 09:40:00,6.99,6.99,6.98,6.98,20000.0,6.1333,6.1333,6.1246,6.1246,20000.0
2011-04-28 09:45:00,6.98,6.98,6.97,6.97,26400.0,6.1246,6.1246,6.1158,6.1158,26400.0
2011-04-28 09:50:00,6.97,6.98,6.96,6.98,59200.0,6.1158,6.1246,6.107,6.1246,59200.0
2011-04-28 09:55:00,6.97,6.99,6.97,6.99,38400.0,6.1158,6.1333,6.1158,6.1333,38400.0
2011-04-28 10:00:00,6.99,6.99,6.98,6.99,32000.0,6.1333,6.1333,6.1246,6.1333,32000.0
2011-04-28 10:05:00,6.98,6.99,6.98,6.99,34400.0,6.1246,6.1333,6.1246,6.1333,34400.0
2011-04-28 10:10:00,6.99,6.99,6.99,6.99,60000.0,6.1333,6.1333,6.1333,6.1333,60000.0
2011-04-28 10:15:00,6.99,6.99,6.99,6.99,41600.0,6.1333,6.1333,6.1333,6.1333,41600.0
2011-04-28 10:20:00,6.99,6.99,6.98,6.98,75200.0,6.1333,6.1333,6.1246,6.1246,75200.0
2011-04-28 10:25:00,6.98,6.99,6.98,6.98,28000.0,6.1246,6.1333,6.1246,6.1246,28000.0
2011-04-28 10:30:00,6.98,6.99,6.98,6.99,37600.0,6.1246,6.1333,6.1246,6.1333,37600.0
2011-04-28 10:35:00,6.98,6.99,6.98,6.99,24000.0,6.1246,6.1333,6.1246,6.1333,24000.0
2011-04-28 10:40:00,6.99,6.99,6.98,6.99,171200.0,6.1333,6.1333,6.1246,6.1333,171200.0
2011-04-28 10:45:00,6.99,6.99,6.99,6.99,35200.0,6.1333,6.1333,6.1333,6.1333,35200.0
2011-04-28 10:50:00,6.99,6.99,6.99,6.99,26400.0,6.1333,6.1333,6.1333,6.1333,26400.0
2011-04-28 10:55:00,6.99,6.99,6.99,6.99,37600.0,6.1333,6.1333,6.1333,6.1333,37600.0
2011-04-28 11:00:00,6.99,6.99,6.99,6.99,26400.0,6.1333,6.1333,6.1333,6.1333,26400.0
2011-04-28 11:05:00,6.99,6.99,6.99,6.99,16000.0,6.1333,6.1333,6.1333,6.1333,16000.0
2011-04-28 11:10:00,6.99,6.99,6.99,6.99,12000.0,6.1333,6.1333,6.1333,6.1333,12000.0
2011-04-28 11:15:00,6.99,6.99,6.98,6.98,172000.0,6.1333,6.1333,6.1246,6.1246,172000.0
2011-04-28 11:20:00,6.99,6.99,6.98,6.99,80000.0,6.1333,6.1333,6.1246,6.1333,80000.0
2011-04-28 11:25:00,6.98,6.99,6.98,6.98,64800.0,6.1246,6.1333,6.1246,6.1246,64800.0
2011-04-28 11:30:00,6.98,6.98,6.98,6.98,74400.0,6.1246,6.1246,6.1246,6.1246,74400.0
2011-04-28 11:35:00,6.98,6.98,6.97,6.97,31200.0,6.1246,6.1246,6.1158,6.1158,31200.0
2011-04-28 11:40:00,6.97,6.97,6.96,6.97,73600.0,6.1158,6.1158,6.107,6.1158,73600.0
2011-04-28 11:45:00,6.97,6.97,6.96,6.96,104000.0,6.1158,6.1158,6.107,6.107,104000.0
2011-04-28 11:50:00,6.96,6.96,6.96,6.96,22400.0,6.107,6.107,6.107,6.107,22400.0
2011-04-28 11:55:00,6.96,6.96,6.96,6.96,25600.0,6.107,6.107,6.107,6.107,25600.0
2011-04-28 12:00:00,6.96,6.96,6.96,6.96,24000.0,6.107,6.107,6.107,6.107,24000.0
2011-04-28 12:05:00,6.96,6.97,6.96,6.96,55200.0,6.107,6.1158,6.107,6.107,55200.0
2011-04-28 12:10:00,6.97,6.98,6.97,6.97,40000.0,6.1158,6.1246,6.1158,6.1158,40000.0
2011-04-28 12:15:00,6.98,6.98,6.97,6.98,38400.0,6.1246,6.1246,6.1158,6.1246,38400.0
2011-04-28 12:20:00,6.98,6.98,6.97,6.97,24000.0,6.1246,6.1246,6.1158,6.1158,24000.0
2011-04-28 12:25:00,6.97,6.98,6.97,6.98,31200.0,6.1158,6.1246,6.1158,6.1246,31200.0
2011-04-28 12:30:00,6.98,6.98,6.97,6.98,41600.0,6.1246,6.1246,6.1158,6.1246,41600.0
2011-04-28 12:35:00,6.98,6.98,6.98,6.98,16800.0,6.1246,6.1246,6.1246,6.1246,16800.0
2011-04-28 12:40:00,6.98,6.98,6.98,6.98,24800.0,6.1246,6.1246,6.1246,6.1246,24800.0
2011-04-28 12:45:00,6.98,6.98,6.98,6.98,16800.0,6.1246,6.1246,6.1246,6.1246,16800.0
2011-04-28 12:50:00,6.98,6.98,6.97,6.97,24800.0,6.1246,6.1246,6.1158,6.1158,24800.0
2011-04-28 12:55:00,6.97,6.98,6.97,6.98,21600.0,6.1158,6.1246,6.1158,6.1246,21600.0
2011-04-28 13:00:00,6.98,6.99,6.98,6.98,33600.0,6.1246,6.1333,6.1246,6.1246,33600.0
2011-04-28 13:05:00,6.98,6.98,6.97,6.97,32000.0,6.1246,6.1246,6.1158,6.1158,32000.0
2011-04-28 13:10:00,6.97,6.98,6.96,6.97,34400.0,6.1158,6.1246,6.107,6.1158,34400.0
2011-04-28 13:15:00,6.97,6.97,6.96,6.97,25600.0,6.1158,6.1158,6.107,6.1158,25600.0
2011-04-28 13:20:00,6.97,6.97,6.96,6.96,40000.0,6.1158,6.1158,6.107,6.107,40000.0
2011-04-28 13:25:00,6.96,6.97,6.96,6.97,61600.0,6.107,6.1158,6.107,6.1158,61600.0
2011-04-28 13:30:00,6.97,6.98,6.97,6.98,55200.0,6.1158,6.1246,6.1158,6.1246,55200.0
2011-04-28 13:35:00,6.98,6.98,6.97,6.97,32000.0,6.1246,6.1246,6.1158,6.1158,32000.0
2011-04-28 13:40:00,6.98,6.98,6.97,6.98,34400.0,6.1246,6.1246,6.1158,6.1246,34400.0
2011-04-28 13:45:00,6.98,6.98,6.98,6.98,34400.0,6.1246,6.1246,6.1246,6.1246,34400.0
2011-04-28 13:50:00,6.98,6.98,6.98,6.98,29600.0,6.1246,6.1246,6.1246,6.1246,29600.0
2011-04-28 13:55:00,6.98,6.98,6.98,6.98,22400.0,6.1246,6.1246,6.1246,6.1246,22400.0
2011-04-28 14:00:00,6.98,6.98,6.97,6.97,42400.0,6.1246,6.1246,6.1158,6.1158,42400.0
2011-04-28 14:05:00,6.97,6.98,6.97,6.98,18400.0,6.1158,6.1246,6.1158,6.1246,18400.0
2011-04-28 14:10:00,6.97,6.98,6.97,6.98,38400.0,6.1158,6.1246,6.1158,6.1246,38400.0
2011-04-28 14:15:00,6.98,6.98,6.98,6.98,32800.0,6.1246,6.1246,6.1246,6.1246,32800.0
2011-04-28 14:20:00,6.98,6.98,6.98,6.98,30400.0,6.1246,6.1246,6.1246,6.1246,30400.0
2011-04-28 14:25:00,6.98,6.98,6.98,6.98,19200.0,6.1246,6.1246,6.1246,6.1246,19200.0
2011-04-28 14:30:00,6.98,6.98,6.98,6.98,29600.0,6.1246,6.1246,6.1246,6.1246,29600.0
2011-04-28 14:35:00,6.98,6.98,6.98,6.98,30400.0,6.1246,6.1246,6.1246,6.1246,30400.0
2011-04-28 14:40:00,6.98,6.98,6.98,6.98,35200.0,6.1246,6.1246,6.1246,6.1246,35200.0
2011-04-28 14:45:00,6.98,6.99,6.98,6.98,45600.0,6.1246,6.1333,6.1246,6.1246,45600.0
2011-04-28 14:50:00,6.98,6.99,6.98,6.99,24800.0,6.1246,6.1333,6.1246,6.1333,24800.0
2011-04-28 14:55:00,6.99,6.99,6.98,6.98,23200.0,6.1333,6.1333,6.1246,6.1246,23200.0
2011-04-28 15:00:00,6.98,6.98,6.98,6.98,49600.0,6.1246,6.1246,6.1246,6.1246,49600.0
2011-04-28 15:05:00,6.98,6.99,6.98,6.98,66400.0,6.1246,6.1333,6.1246,6.1246,66400.0
2011-04-28 15:10:00,6.98,6.99,6.98,6.99,90400.0,6.1246,6.1333,6.1246,6.1333,90400.0
2011-04-28 15:15:00,6.99,7.0,6.99,6.99,120000.0,6.1333,6.1421,6.1333,6.1333,120000.0
2011-04-28 15:20:00,7.0,7.0,6.99,6.99,127200.0,6.1421,6.1421,6.1333,6.1333,127200.0
2011-04-28 15:25:00,6.99,7.0,6.99,7.0,86400.0,6.1333,6.1421,6.1333,6.1421,86400.0
2011-04-28 15:30:00,7.0,7.01,7.0,7.0,139200.0,6.1421,6.1509,6.1421,6.1421,139200.0
2011-04-28 15:35:00,7.0,7.0,7.0,7.0,72000.0,6.1421,6.1421,6.1421,6.1421,72000.0
2011-04-28 15:40:00,7.0,7.01,7.0,7.0,127200.0,6.1421,6.1509,6.1421,6.1421,127200.0
2011-04-28 15:45:00,7.0,7.01,7.0,7.0,129600.0,6.1421,6.1509,6.1421,6.1421,129600.0
2011-04-28 15:50:00,7.0,7.0,7.0,7.0,200000.0,6.1421,6.1421,6.1421,6.1421,200000.0
2011-04-28 15:55:00,7.0,7.0,7.0,7.0,377600.0,6.1421,6.1421,6.1421,6.1421,377600.0
2011-04-29 09:30:00,7.01,7.01,6.99,7.0,69600.0,6.1509,6.1509,6.1333,6.1421,69600.0
2011-04-29 09:35:00,7.0,7.0,6.98,6.99,60000.0,6.1421,6.1421,6.1246,6.1333,60000.0
2011-04-29 09:40:00,6.99,7.01,6.99,6.99,25600.0,6.1333,6.1509,6.1333,6.1333,25600.0
2011-04-29 09:45:00,7.0,7.0,6.98,6.98,94400.0,6.1421,6.1421,6.1246,6.1246,94400.0
2011-04-29 09:50:00,6.98,6.98,6.96,6.96,45600.0,6.1246,6.1246,6.107,6.107,45600.0
2011-04-29 09:55:00,6.96,6.97,6.95,6.95,34400.0,6.107,6.1158,6.0982,6.0982,34400.0
2011-04-29 10:00:00,6.95,6.96,6.95,6.95,63200.0,6.0982,6.107,6.0982,6.0982,63200.0
2011-04-29 10:05:00,6.95,6.95,6.93,6.94,103200.0,6.0982,6.0982,6.0807,6.0895,103200.0
2011-04-29 10:10:00,6.93,6.94,6.93,6.94,60000.0,6.0807,6.0895,6.0807,6.0895,60000.0
2011-04-29 10:15:00,6.94,6.95,6.94,6.94,32800.0,6.0895,6.0982,6.0895,6.0895,32800.0
2011-04-29 10:20:00,6.95,6.95,6.94,6.95,20000.0,6.0982,6.0982,6.0895,6.0982,20000.0
2011-04-29 10:25:00,6.95,6.96,6.95,6.96,24800.0,6.0982,6.107,6.0982,6.107,24800.0
2011-04-29 10:30:00,6.96,6.96,6.96,6.96,29600.0,6.107,6.107,6.107,6.107,29600.0
2011-04-29 10:35:00,6.96,6.96,6.96,6.96,25600.0,6.107,6.107,6.107,6.107,25600.0
2011-04-29 10:40:00,6.96,6.96,6.95,6.95,30400.0,6.107,6.107,6.0982,6.0982,30400.0
2011-04-29 10:45:00,6.95,6.97,6.95,6.96,22400.0,6.0982,6.1158,6.0982,6.107,22400.0
2011-04-29 10:50:00,6.97,6.97,6.97,6.97,12000.0,6.1158,6.1158,6.1158,6.1158,12000.0
2011-04-29 10:55:00,6.97,6.97,6.96,6.96,59200.0,6.1158,6.1158,6.107,6.107,59200.0
2011-04-29 11:00:00,6.96,6.96,6.96,6.96,16800.0,6.107,6.107,6.107,6.107,16800.0
2011-04-29 11:05:00,6.96,6.96,6.96,6.96,80800.0,6.107,6.107,6.107,6.107,80800.0
2011-04-29 11:10:00,6.96,6.97,6.96,6.96,32000.0,6.107,6.1158,6.107,6.107,32000.0
2011-04-29 11:15:00,6.96,6.97,6.96,6.96,23200.0,6.107,6.1158,6.107,6.107,23200.0
2011-04-29 11:20:00,6.96,6.96,6.95,6.95,56800.0,6.107,6.107,6.0982,6.0982,56800.0
2011-04-29 11:25:00,6.96,6.96,6.96,6.96,20800.0,6.107,6.107,6.107,6.107,20800.0
2011-04-29 11:30:00,6.96,6.96,6.96,6.96,76000.0,6.107,6.107,6.107,6.107,76000.0
2011-04-29 11:35:00,6.96,6.96,6.96,6.96,13600.0,6.107,6.107,6.107,6.107,13600.0
2011-04-29 11:40:00,6.96,6.98,6.96,6.98,40000.0,6.107,6.1246,6.107,6.1246,40000.0
2011-04-29 11:45:00,6.98,6.99,6.98,6.99,31200.0,6.1246,6.1333,6.1246,6.1333,31200.0
2011-04-29 11:50:00,6.99,6.99,6.98,6.98,14400.0,6.1333,6.1333,6.1246,6.1246,14400.0
2011-04-29 11:55:00,6.98,6.99,6.98,6.98,19200.0,6.1246,6.1333,6.1246,6.1246,19200.0
2011-04-29 12:00:00,6.98,6.98,6.98,6.98,29600.0,6.1246,6.1246,6.1246,6.1246,29600.0
2011-04-29 12:05:00,6.98,6.98,6.98,6.98,16000.0,6.1246,6.1246,6.1246,6.1246,16000.0
2011-04-29 12:10:00,6.98,6.98,6.98,6.98,11200.0,6.1246,6.1246,6.1246,6.1246,11200.0
2011-04-29 12:15:00,6.98,6.98,6.97,6.97,27200.0,6.1246,6.1246,6.1158,6.1158,27200.0
2011-04-29 12:20:00,6.97,6.97,6.97,6.97,8800.0,6.1158,6.1158,6.1158,6.1158,8800.0
2011-04-29 12:25:00,6.97,6.97,6.97,6.97,30400.0,6.1158,6.1158,6.1158,6.1158,30400.0
2011-04-29 12:30:00,6.97,6.97,6.97,6.97,21600.0,6.1158,6.1158,6.1158,6.1158,21600.0
2011-04-29 12:35:00,6.97,6.98,6.97,6.98,35200.0,6.1158,6.1246,6.1158,6.1246,35200.0
2011-04-29 12:40:00,6.98,6.98,6.98,6.98,14400.0,6.1246,6.1246,6.1246,6.1246,14400.0
2011-04-29 12:45:00,6.98,6.98,6.97,6.97,28000.0,6.1246,6.1246,6.1158,6.1158,28000.0
2011-04-29 12:50:00,6.97,6.97,6.97,6.97,16800.0,6.1158,6.1158,6.1158,6.1158,16800.0
2011-04-29 12:55:00,6.97,6.97,6.96,6.96,61600.0,6.1158,6.1158,6.107,6.107,61600.0
2011-04-29 13:00:00,6.96,6.97,6.96,6.97,21600.0,6.107,6.1158,6.107,6.1158,21600.0
2011-04-29 13:05:00,6.97,6.97,6.97,6.97,27200.0,6.1158,6.1158,6.1158,6.1158,27200.0
2011-04-29 13:10:00,6.97,6.97,6.97,6.97,17600.0,6.1158,6.1158,6.1158,6.1158,17600.0
2011-04-29 13:15:00,6.97,6.97,6.97,6.97,18400.0,6.1158,6.1158,6.1158,6.1158,18400.0
2011-04-29 13:20:00,6.97,6.97,6.97,6.97,77600.0,6.1158,6.1158,6.1158,6.1158,77600.0
2011-04-29 13:25:00,6.97,6.97,6.97,6.97,48000.0,6.1158,6.1158,6.1158,6.1158,48000.0
2011-04-29 13:30:00,6.97,6.97,6.97,6.97,164000.0,6.1158,6.1158,6.1158,6.1158,164000.0
2011-04-29 13:35:00,6.97,6.97,6.97,6.97,10400.0,6.1158,6.1158,6.1158,6.1158,10400.0
2011-04-29 13:40:00,6.97,6.97,6.97,6.97,20800.0,6.1158,6.1158,6.1158,6.1158,20800.0
2011-04-29 13:45:00,6.97,6.97,6.97,6.97,35200.0,6.1158,6.1158,6.1158,6.1158,35200.0
2011-04-29 13:50:00,6.97,6.98,6.97,6.98,70400.0,6.1158,6.1246,6.1158,6.1246,70400.0
2011-04-29 13:55:00,6.97,6.97,6.97,6.97,71200.0,6.1158,6.1158,6.1158,6.1158,71200.0
2011-04-29 14:00:00,6.97,6.98,6.97,6.98,47200.0,6.1158,6.1246,6.1158,6.1246,47200.0
2011-04-29 14:05:00,6.98,6.98,6.98,6.98,25600.0,6.1246,6.1246,6.1246,6.1246,25600.0
2011-04-29 14:10:00,6.98,6.98,6.98,6.98,24000.0,6.1246,6.1246,6.1246,6.1246,24000.0
2011-04-29 14:15:00,6.98,6.98,6.98,6.98,18400.0,6.1246,6.1246,6.1246,6.1246,18400.0
2011-04-29 14:20:00,6.98,6.98,6.98,6.98,12000.0,6.1246,6.1246,6.1246,6.1246,12000.0
2011-04-29 14:25:00,6.98,6.98,6.97,6.97,25600.0,6.1246,6.1246,6.1158,6.1158,25600.0
2011-04-29 14:30:00,6.97,6.98,6.97,6.98,24000.0,6.1158,6.1246,6.1158,6.1246,24000.0
2011-04-29 14:35:00,6.98,6.99,6.98,6.99,26400.0,6.1246,6.1333,6.1246,6.1333,26400.0
2011-04-29 14:40:00,6.99,6.99,6.98,6.98,42400.0,6.1333,6.1333,6.1246,6.1246,42400.0
2011-04-29 14:45:00,6.98,6.98,6.98,6.98,34400.0,6.1246,6.1246,6.1246,6.1246,34400.0
2011-04-29 14:50:00,6.98,6.98,6.98,6.98,19200.0,6.1246,6.1246,6.1246,6.1246,19200.0
2011-04-29 14:55:00,6.98,6.98,6.98,6.98,65600.0,6.1246,6.1246,6.1246,6.1246,65600.0
2011-04-29 15:00:00,6.98,6.98,6.97,6.97,61600.0,6.1246,6.1246,6.1158,6.1158,61600.0
2011-04-29 15:05:00,6.97,6.98,6.97,6.98,40000.0,6.1158,6.1246,6.1158,6.1246,40000.0
2011-04-29 15:10:00,6.98,6.98,6.98,6.98,30400.0,6.1246,6.1246,6.1246,6.1246,30400.0
2011-04-29 15:15:00,6.98,6.98,6.97,6.97,56800.0,6.1246,6.1246,6.1158,6.1158,56800.0
2011-04-29 15:20:00,6.97,6.98,6.97,6.98,58400.0,6.1158,6.1246,6.1158,6.1246,58400.0
2011-04-29 15:25:00,6.98,6.98,6.97,6.98,34400.0,6.1246,6.1246,6.1158,6.1246,34400.0
2011-04-29 15:30:00,6.98,6.98,6.98,6.98,65600.0,6.1246,6.1246,6.1246,6.1246,65600.0
2011-04-29 15:35:00,6.98,6.99,6.98,6.99,65600.0,6.1246,6.1333,6.1246,6.1333,65600.0
2011-04-29 15:40:00,6.99,6.99,6.98,6.98,91200.0,6.1333,6.1333,6.1246,6.1246,91200.0
2011-04-29 15:45:00,6.98,6.99,6.98,6.99,334400.0,6.1246,6.1333,6.1246,6.1333,334400.0
2011-04-29 15:50:00,6.99,6.99,6.97,6.98,160800.0,6.1333,6.1333,6.1158,6.1246,160800.0
2011-04-29 15:55:00,6.98,6.99,6.98,6.99,478400.0,6.1246,6.1333,6.1246,6.1333,478400.0
2011-05-02 09:30:00,7.02,7.04,6.99,7.03,101600.0,6.1597,6.1772,6.1333,6.1684,101600.0
2011-05-02 09:35:00,7.03,7.03,7.02,7.02,71200.0,6.1684,6.1684,6.1597,6.1597,71200.0
2011-05-02 09:40:00,7.03,7.03,6.99,7.0,143200.0,6.1684,6.1684,6.1333,6.1421,143200.0
2011-05-02 09:45:00,7.0,7.01,6.99,7.01,63200.0,6.1421,6.1509,6.1333,6.1509,63200.0
2011-05-02 09:50:00,7.01,7.01,7.0,7.01,37600.0,6.1509,6.1509,6.1421,6.1509,37600.0
2011-05-02 09:55:00,7.01,7.01,7.0,7.01,88800.0,6.1509,6.1509,6.1421,6.1509,88800.0
2011-05-02 10:00:00,7.01,7.01,7.01,7.01,72000.0,6.1509,6.1509,6.1509,6.1509,72000.0
2011-05-02 10:05:00,7.01,7.01,7.0,7.01,50400.0,6.1509,6.1509,6.1421,6.1509,50400.0
2011-05-02 10:10:00,7.01,7.01,7.01,7.01,72000.0,6.1509,6.1509,6.1509,6.1509,72000.0
2011-05-02 10:15:00,7.01,7.01,7.01,7.01,47200.0,6.1509,6.1509,6.1509,6.1509,47200.0
2011-05-02 10:20:00,7.01,7.02,7.01,7.01,79200.0,6.1509,6.1597,6.1509,6.1509,79200.0
2011-05-02 10:25:00,7.01,7.02,7.01,7.02,62400.0,6.1509,6.1597,6.1509,6.1597,62400.0
2011-05-02 10:30:00,7.02,7.02,7.01,7.01,20000.0,6.1597,6.1597,6.1509,6.1509,20000.0
2011-05-02 10:35:00,7.01,7.02,7.01,7.02,88000.0,6.1509,6.1597,6.1509,6.1597,88000.0
2011-05-02 10:40:00,7.02,7.02,7.02,7.02,17600.0,6.1597,6.1597,6.1597,6.1597,17600.0
2011-05-02 10:45:00,7.02,7.03,7.02,7.03,31200.0,6.1597,6.1684,6.1597,6.1684,31200.0
2011-05-02 10:50:00,7.02,7.03,7.02,7.03,45600.0,6.1597,6.1684,6.1597,6.1684,45600.0
2011-05-02 10:55:00,7.03,7.03,7.02,7.03,71200.0,6.1684,6.1684,6.1597,6.1684,71200.0
2011-05-02 11:00:00,7.03,7.03,7.03,7.03,26400.0,6.1684,6.1684,6.1684,6.1684,26400.0
2011-05-02 11:05:00,7.03,7.03,7.03,7.03,8800.0,6.1684,6.1684,6.1684,6.1684,8800.0
2011-05-02 11:10:00,7.03,7.03,7.03,7.03,25600.0,6.1684,6.1684,6.1684,6.1684,25600.0
2011-05-02 11:15:00,7.03,7.03,7.03,7.03,46400.0,6.1684,6.1684,6.1684,6.1684,46400.0
2011-05-02 11:20:00,7.03,7.03,7.01,7.01,153600.0,6.1684,6.1684,6.1509,6.1509,153600.0
2011-05-02 11:25:00,7.01,7.01,7.0,7.0,44000.0,6.1509,6.1509,6.1421,6.1421,44000.0
2011-05-02 11:30:00,7.0,7.0,7.0,7.0,42400.0,6.1421,6.1421,6.1421,6.1421,42400.0
2011-05-02 11:35:00,7.0,7.01,7.0,7.01,36000.0,6.1421,6.1509,6.1421,6.1509,36000.0
2011-05-02 11:40:00,7.01,7.01,7.01,7.01,87200.0,6.1509,6.1509,6.1509,6.1509,87200.0
2011-05-02 11:45:00,7.01,7.02,7.01,7.01,108000.0,6.1509,6.1597,6.1509,6.1509,108000.0
2011-05-02 11:50:00,7.01,7.02,7.01,7.02,155200.0,6.1509,6.1597,6.1509,6.1597,155200.0
2011-05-02 11:55:00,7.02,7.02,7.01,7.02,34400.0,6.1597,6.1597,6.1509,6.1597,34400.0
2011-05-02 12:00:00,7.01,7.02,7.01,7.01,36800.0,6.1509,6.1597,6.1509,6.1509,36800.0
2011-05-02 12:05:00,7.01,7.02,7.01,7.01,78400.0,6.1509,6.1597,6.1509,6.1509,78400.0
2011-05-02 12:10:00,7.01,7.02,7.01,7.02,33600.0,6.1509,6.1597,6.1509,6.1597,33600.0
2011-05-02 12:15:00,7.01,7.01,7.01,7.01,61600.0,6.1509,6.1509,6.1509,6.1509,61600.0
2011-05-02 12:20:00,7.01,7.01,7.0,7.01,92000.0,6.1509,6.1509,6.1421,6.1509,92000.0
2011-05-02 12:25:00,7.0,7.01,7.0,7.0,144000.0,6.1421,6.1509,6.1421,6.1421,144000.0
2011-05-02 12:30:00,7.0,7.0,7.0,7.0,92000.0,6.1421,6.1421,6.1421,6.1421,92000.0
2011-05-02 12:35:00,7.0,7.0,7.0,7.0,30400.0,6.1421,6.1421,6.1421,6.1421,30400.0
2011-05-02 12:40:00,7.0,7.01,7.0,7.01,44000.0,6.1421,6.1509,6.1421,6.1509,44000.0
2011-05-02 12:45:00,7.0,7.01,7.0,7.0,52000.0,6.1421,6.1509,6.1421,6.1421,52000.0
2011-05-02 12:50:00,7.0,7.01,7.0,7.0,31200.0,6.1421,6.1509,6.1421,6.1421,31200.0
2011-05-02 12:55:00,7.01,7.01,7.01,7.01,56000.0,6.1509,6.1509,6.1509,6.1509,56000.0
2011-05-02 13:00:00,7.01,7.01,7.0,7.0,68800.0,6.1509,6.1509,6.1421,6.1421,68800.0
2011-05-02 13:05:00,7.01,7.01,7.01,7.01,46400.0,6.1509,6.1509,6.1509,6.1509,46400.0
2011-05-02 13:10:00,7.01,7.01,7.01,7.01,36800.0,6.1509,6.1509,6.1509,6.1509,36800.0
2011-05-02 13:15:00,7.01,7.01,7.01,7.01,29600.0,6.1509,6.1509,6.1509,6.1509,29600.0
2011-05-02 13:20:00,7.01,7.01,7.01,7.01,48000.0,6.1509,6.1509,6.1509,6.1509,48000.0
2011-05-02 13:25:00,7.01,7.02,7.01,7.02,19200.0,6.1509,6.1597,6.1509,6.1597,19200.0
2011-05-02 13:30:00,7.01,7.02,7.01,7.01,50400.0,6.1509,6.1597,6.1509,6.1509,50400.0
2011-05-02 13:35:00,7.01,7.01,7.01,7.01,22400.0,6.1509,6.1509,6.1509,6.1509,22400.0
2011-05-02 13:40:00,7.01,7.01,7.01,7.01,20000.0,6.1509,6.1509,6.1509,6.1509,20000.0
2011-05-02 13:45:00,7.01,7.01,7.01,7.01,36800.0,6.1509,6.1509,6.1509,6.1509,36800.0
2011-05-02 13:50:00,7.01,7.01,7.01,7.01,65600.0,6.1509,6.1509,6.1509,6.1509,65600.0
2011-05-02 13:55:00,7.01,7.01,7.01,7.01,37600.0,6.1509,6.1509,6.1509,6.1509,37600.0
2011-05-02 14:00:00,7.01,7.01,7.01,7.01,42400.0,6.1509,6.1509,6.1509,6.1509,42400.0
2011-05-02 14:05:00,7.01,7.02,7.01,7.02,40800.0,6.1509,6.1597,6.1509,6.1597,40800.0
2011-05-02 14:10:00,7.01,7.02,7.01,7.02,33600.0,6.1509,6.1597,6.1509,6.1597,33600.0
2011-05-02 14:15:00,7.02,7.02,7.01,7.01,26400.0,6.1597,6.1597,6.1509,6.1509,26400.0
2011-05-02 14:20:00,7.01,7.02,7.01,7.01,56000.0,6.1509,6.1597,6.1509,6.1509,56000.0
2011-05-02 14:25:00,7.01,7.01,7.0,7.01,45600.0,6.1509,6.1509,6.1421,6.1509,45600.0
2011-05-02 14:30:00,7.01,7.01,7.01,7.01,46400.0,6.1509,6.1509,6.1509,6.1509,46400.0
2011-05-02 14:35:00,7.01,7.01,7.01,7.01,50400.0,6.1509,6.1509,6.1509,6.1509,50400.0
2011-05-02 14:40:00,7.01,7.01,7.01,7.01,28000.0,6.1509,6.1509,6.1509,6.1509,28000.0
2011-05-02 14:45:00,7.01,7.01,7.01,7.01,28000.0,6.1509,6.1509,6.1509,6.1509,28000.0
2011-05-02 14:50:00,7.01,7.01,7.01,7.01,62400.0,6.1509,6.1509,6.1509,6.1509,62400.0
2011-05-02 14:55:00,7.01,7.01,7.0,7.0,65600.0,6.1509,6.1509,6.1421,6.1421,65600.0
2011-05-02 15:00:00,7.0,7.0,6.99,6.99,68800.0,6.1421,6.1421,6.1333,6.1333,68800.0
2011-05-02 15:05:00,6.99,7.01,6.99,7.01,57600.0,6.1333,6.1509,6.1333,6.1509,57600.0
2011-05-02 15:10:00,7.01,7.01,7.0,7.0,38400.0,6.1509,6.1509,6.1421,6.1421,38400.0
2011-05-02 15:15:00,7.0,7.0,7.0,7.0,27200.0,6.1421,6.1421,6.1421,6.1421,27200.0
2011-05-02 15:20:00,7.0,7.0,6.99,6.99,53600.0,6.1421,6.1421,6.1333,6.1333,53600.0
2011-05-02 15:25:00,6.99,6.99,6.99,6.99,98400.0,6.1333,6.1333,6.1333,6.1333,98400.0
2011-05-02 15:30:00,6.99,6.99,6.98,6.99,100800.0,6.1333,6.1333,6.1246,6.1333,100800.0
2011-05-02 15:35:00,6.99,7.0,6.99,7.0,178400.0,6.1333,6.1421,6.1333,6.1421,178400.0
2011-05-02 15:40:00,7.0,7.0,6.99,7.0,140800.0,6.1421,6.1421,6.1333,6.1421,140800.0
2011-05-02 15:45:00,7.0,7.01,6.99,7.01,180800.0,6.1421,6.1509,6.1333,6.1509,180800.0
2011-05-02 15:50:00,7.01,7.01,7.0,7.0,97600.0,6.1509,6.1509,6.1421,6.1421,97600.0
2011-05-02 15:55:00,7.0,7.0,6.99,7.0,600000.0,6.1421,6.1421,6.1333,6.1421,600000.0
2011-05-03 09:30:00,6.99,7.0,6.96,6.97,196800.0,6.1333,6.1421,6.107,6.1158,196800.0
2011-05-03 09:35:00,6.97,6.99,6.97,6.99,74400.0,6.1158,6.1333,6.1158,6.1333,74400.0
2011-05-03 09:40:00,6.99,7.0,6.96,6.97,184800.0,6.1333,6.1421,6.107,6.1158,184800.0
2011-05-03 09:45:00,6.97,6.98,6.96,6.98,100000.0,6.1158,6.1246,6.107,6.1246,100000.0
2011-05-03 09:50:00,6.98,7.01,6.97,7.01,89600.0,6.1246,6.1509,6.1158,6.1509,89600.0
2011-05-03 09:55:00,7.01,7.02,7.01,7.01,116000.0,6.1509,6.1597,6.1509,6.1509,116000.0
2011-05-03 10:00:00,7.01,7.03,7.0,7.01,117600.0,6.1509,6.1684,6.1421,6.1509,117600.0
2011-05-03 10:05:00,7.01,7.02,7.0,7.01,144000.0,6.1509,6.1597,6.1421,6.1509,144000.0
2011-05-03 10:10:00,7.01,7.02,7.0,7.01,156000.0,6.1509,6.1597,6.1421,6.1509,156000.0
2011-05-03 10:15:00,7.01,7.02,6.99,6.99,172800.0,6.1509,6.1597,6.1333,6.1333,172800.0
2011-05-03 10:20:00,6.99,7.0,6.98,6.98,172000.0,6.1333,6.1421,6.1246,6.1246,172000.0
2011-05-03 10:25:00,6.98,6.99,6.98,6.98,36000.0,6.1246,6.1333,6.1246,6.1246,36000.0
2011-05-03 10:30:00,6.98,6.98,6.97,6.97,75200.0,6.1246,6.1246,6.1158,6.1158,75200.0
2011-05-03 10:35:00,6.97,6.97,6.96,6.96,44000.0,6.1158,6.1158,6.107,6.107,44000.0
2011-05-03 10:40:00,6.96,6.96,6.94,6.94,55200.0,6.107,6.107,6.0895,6.0895,55200.0
2011-05-03 10:45:00,6.94,6.95,6.93,6.95,380000.0,6.0895,6.0982,6.0807,6.0982,380000.0
2011-05-03 10:50:00,6.95,6.95,6.93,6.94,20000.0,6.0982,6.0982,6.0807,6.0895,20000.0
2011-05-03 10:55:00,6.94,6.94,6.92,6.93,181600.0,6.0895,6.0895,6.0719,6.0807,181600.0
2011-05-03 11:00:00,6.93,6.94,6.93,6.94,32800.0,6.0807,6.0895,6.0807,6.0895,32800.0
2011-05-03 11:05:00,6.94,6.94,6.93,6.93,27200.0,6.0895,6.0895,6.0807,6.0807,27200.0
2011-05-03 11:10:00,6.94,6.95,6.94,6.95,32000.0,6.0895,6.0982,6.0895,6.0982,32000.0
2011-05-03 11:15:00,6.95,6.95,6.95,6.95,47200.0,6.0982,6.0982,6.0982,6.0982,47200.0
2011-05-03 11:20:00,6.95,6.95,6.95,6.95,48000.0,6.0982,6.0982,6.0982,6.0982,48000.0
2011-05-03 11:25:00,6.95,6.95,6.93,6.94,48800.0,6.0982,6.0982,6.0807,6.0895,48800.0
2011-05-03 11:30:00,6.94,6.95,6.94,6.95,16800.0,6.0895,6.0982,6.0895,6.0982,16800.0
2011-05-03 11:35:00,6.95,6.95,6.95,6.95,24000.0,6.0982,6.0982,6.0982,6.0982,24000.0
2011-05-03 11:40:00,6.95,6.95,6.95,6.95,50400.0,6.0982,6.0982,6.0982,6.0982,50400.0
2011-05-03 11:45:00,6.95,6.95,6.94,6.94,37600.0,6.0982,6.0982,6.0895,6.0895,37600.0
2011-05-03 11:50:00,6.94,6.95,6.94,6.94,34400.0,6.0895,6.0982,6.0895,6.0895,34400.0
2011-05-03 11:55:00,6.94,6.94,6.94,6.94,28800.0,6.0895,6.0895,6.0895,6.0895,28800.0
2011-05-03 12:00:00,6.94,6.95,6.94,6.95,100800.0,6.0895,6.0982,6.0895,6.0982,100800.0
2011-05-03 12:05:00,6.95,6.95,6.95,6.95,32800.0,6.0982,6.0982,6.0982,6.0982,32800.0
2011-05-03 12:10:00,6.95,6.95,6.95,6.95,24000.0,6.0982,6.0982,6.0982,6.0982,24000.0
2011-05-03 12:15:00,6.95,6.95,6.95,6.95,62400.0,6.0982,6.0982,6.0982,6.0982,62400.0
2011-05-03 12:20:00,6.95,6.95,6.94,6.94,104000.0,6.0982,6.0982,6.0895,6.0895,104000.0
2011-05-03 12:25:00,6.94,6.95,6.94,6.94,17600.0,6.0895,6.0982,6.0895,6.0895,17600.0
2011-05-03 12:30:00,6.94,6.95,6.94,6.95,38400.0,6.0895,6.0982,6.0895,6.0982,38400.0
2011-05-03 12:35:00,6.95,6.95,6.94,6.94,14400.0,6.0982,6.0982,6.0895,6.0895,14400.0
2011-05-03 12:40:00,6.94,6.94,6.93,6.93,17600.0,6.0895,6.0895,6.0807,6.0807,17600.0
2011-05-03 12:45:00,6.94,6.94,6.94,6.94,9600.0,6.0895,6.0895,6.0895,6.0895,9600.0
2011-05-03 12:50:00,6.94,6.94,6.93,6.93,30400.0,6.0895,6.0895,6.0807,6.0807,30400.0
2011-05-03 12:55:00,6.93,6.93,6.93,6.93,6400.0,6.0807,6.0807,6.0807,6.0807,6400.0
2011-05-03 13:00:00,6.93,6.93,6.93,6.93,5600.0,6.0807,6.0807,6.0807,6.0807,5600.0
2011-05-03 13:05:00,6.93,6.93,6.92,6.93,12800.0,6.0807,6.0807,6.0719,6.0807,12800.0
2011-05-03 13:10:00,6.93,6.93,6.93,6.93,16800.0,6.0807,6.0807,6.0807,6.0807,16800.0
2011-05-03 13:15:00,6.93,6.94,6.93,6.94,23200.0,6.0807,6.0895,6.0807,6.0895,23200.0
2011-05-03 13:20:00,6.93,6.93,6.92,6.92,80800.0,6.0807,6.0807,6.0719,6.0719,80800.0
2011-05-03 13:25:00,6.92,6.92,6.91,6.92,22400.0,6.0719,6.0719,6.0631,6.0719,22400.0
2011-05-03 13:30:00,6.91,6.92,6.91,6.91,41600.0,6.0631,6.0719,6.0631,6.0631,41600.0
2011-05-03 13:35:00,6.92,6.92,6.92,6.92,29600.0,6.0719,6.0719,6.0719,6.0719,29600.0
2011-05-03 13:40:00,6.92,6.92,6.9,6.9,52000.0,6.0719,6.0719,6.0544,6.0544,52000.0
2011-05-03 13:45:00,6.9,6.91,6.9,6.91,56800.0,6.0544,6.0631,6.0544,6.0631,56800.0
2011-05-03 13:50:00,6.91,6.92,6.91,6.92,29600.0,6.0631,6.0719,6.0631,6.0719,29600.0
2011-05-03 13:55:00,6.92,6.92,6.92,6.92,42400.0,6.0719,6.0719,6.0719,6.0719,42400.0
2011-05-03 14:00:00,6.92,6.92,6.92,6.92,40000.0,6.0719,6.0719,6.0719,6.0719,40000.0
2011-05-03 14:05:00,6.92,6.92,6.91,6.91,127200.0,6.0719,6.0719,6.0631,6.0631,127200.0
2011-05-03 14:10:00,6.91,6.91,6.89,6.91,43200.0,6.0631,6.0631,6.0456,6.0631,43200.0
2011-05-03 14:15:00,6.91,6.92,6.91,6.91,31200.0,6.0631,6.0719,6.0631,6.0631,31200.0
2011-05-03 14:20:00,6.91,6.91,6.9,6.9,45600.0,6.0631,6.0631,6.0544,6.0544,45600.0
2011-05-03 14:25:00,6.89,6.91,6.89,6.91,64800.0,6.0456,6.0631,6.0456,6.0631,64800.0
2011-05-03 14:30:00,6.91,6.92,6.91,6.91,71200.0,6.0631,6.0719,6.0631,6.0631,71200.0
2011-05-03 14:35:00,6.91,6.91,6.91,6.91,108800.0,6.0631,6.0631,6.0631,6.0631,108800.0
2011-05-03 14:40:00,6.91,6.92,6.91,6.92,77600.0,6.0631,6.0719,6.0631,6.0719,77600.0
2011-05-03 14:45:00,6.92,6.92,6.91,6.92,62400.0,6.0719,6.0719,6.0631,6.0719,62400.0
2011-05-03 14:50:00,6.92,6.92,6.9,6.9,64800.0,6.0719,6.0719,6.0544,6.0544,64800.0
2011-05-03 14:55:00,6.9,6.91,6.89,6.91,106400.0,6.0544,6.0631,6.0456,6.0631,106400.0
2011-05-03 15:00:00,6.91,6.92,6.91,6.92,53600.0,6.0631,6.0719,6.0631,6.0719,53600.0
2011-05-03 15:05:00,6.92,6.92,6.92,6.92,48800.0,6.0719,6.0719,6.0719,6.0719,48800.0
2011-05-03 15:10:00,6.92,6.92,6.92,6.92,75200.0,6.0719,6.0719,6.0719,6.0719,75200.0
2011-05-03 15:15:00,6.92,6.92,6.92,6.92,112800.0,6.0719,6.0719,6.0719,6.0719,112800.0
2011-05-03 15:20:00,6.92,6.93,6.92,6.93,152000.0,6.0719,6.0807,6.0719,6.0807,152000.0
2011-05-03 15:25:00,6.93,6.93,6.92,6.93,78400.0,6.0807,6.0807,6.0719,6.0807,78400.0
2011-05-03 15:30:00,6.92,6.93,6.92,6.92,104000.0,6.0719,6.0807,6.0719,6.0719,104000.0
2011-05-03 15:35:00,6.92,6.92,6.91,6.92,124800.0,6.0719,6.0719,6.0631,6.0719,124800.0
2011-05-03 15:40:00,6.92,6.92,6.92,6.92,89600.0,6.0719,6.0719,6.0719,6.0719,89600.0
2011-05-03 15:45:00,6.92,6.93,6.92,6.93,214400.0,6.0719,6.0807,6.0719,6.0807,214400.0
2011-05-03 15:50:00,6.93,6.94,6.93,6.94,198400.0,6.0807,6.0895,6.0807,6.0895,198400.0
2011-05-03 15:55:00,6.94,6.95,6.94,6.94,216000.0,6.0895,6.0982,6.0895,6.0895,216000.0
2011-05-04 09:30:00,6.93,6.93,6.88,6.88,66400.0,6.0807,6.0807,6.0368,6.0368,66400.0
2011-05-04 09:35:00,6.88,6.91,6.88,6.91,57600.0,6.0368,6.0631,6.0368,6.0631,57600.0
2011-05-04 09:40:00,6.9,6.91,6.87,6.9,75200.0,6.0544,6.0631,6.0281,6.0544,75200.0
2011-05-04 09:45:00,6.9,6.92,6.89,6.91,68800.0,6.0544,6.0719,6.0456,6.0631,68800.0
2011-05-04 09:50:00,6.91,6.91,6.88,6.89,105600.0,6.0631,6.0631,6.0368,6.0456,105600.0
2011-05-04 09:55:00,6.89,6.9,6.85,6.87,97600.0,6.0456,6.0544,6.0105,6.0281,97600.0
2011-05-04 10:00:00,6.87,6.87,6.83,6.87,147200.0,6.0281,6.0281,5.993,6.0281,147200.0
2011-05-04 10:05:00,6.87,6.87,6.83,6.84,84800.0,6.0281,6.0281,5.993,6.0017,84800.0
2011-05-04 10:10:00,6.83,6.86,6.83,6.85,63200.0,5.993,6.0193,5.993,6.0105,63200.0
2011-05-04 10:15:00,6.85,6.85,6.83,6.84,87200.0,6.0105,6.0105,5.993,6.0017,87200.0
2011-05-04 10:20:00,6.84,6.85,6.83,6.83,74400.0,6.0017,6.0105,5.993,5.993,74400.0
2011-05-04 10:25:00,6.83,6.83,6.82,6.82,88800.0,5.993,5.993,5.9842,5.9842,88800.0
2011-05-04 10:30:00,6.82,6.83,6.81,6.83,92800.0,5.9842,5.993,5.9754,5.993,92800.0
2011-05-04 10:35:00,6.83,6.83,6.82,6.82,158400.0,5.993,5.993,5.9842,5.9842,158400.0
2011-05-04 10:40:00,6.82,6.82,6.8,6.8,156000.0,5.9842,5.9842,5.9666,5.9666,156000.0
2011-05-04 10:45:00,6.8,6.81,6.8,6.8,65600.0,5.9666,5.9754,5.9666,5.9666,65600.0
2011-05-04 10:50:00,6.8,6.83,6.8,6.82,339200.0,5.9666,5.993,5.9666,5.9842,339200.0
2011-05-04 10:55:00,6.82,6.83,6.82,6.83,62400.0,5.9842,5.993,5.9842,5.993,62400.0
2011-05-04 11:00:00,6.83,6.83,6.82,6.82,87200.0,5.993,5.993,5.9842,5.9842,87200.0
2011-05-04 11:05:00,6.82,6.82,6.82,6.82,36800.0,5.9842,5.9842,5.9842,5.9842,36800.0
2011-05-04 11:10:00,6.83,6.83,6.82,6.83,86400.0,5.993,5.993,5.9842,5.993,86400.0
2011-05-04 11:15:00,6.83,6.83,6.8,6.81,84000.0,5.993,5.993,5.9666,5.9754,84000.0
2011-05-04 11:20:00,6.81,6.82,6.81,6.81,28800.0,5.9754,5.9842,5.9754,5.9754,28800.0
2011-05-04 11:25:00,6.81,6.82,6.81,6.82,71200.0,5.9754,5.9842,5.9754,5.9842,71200.0
2011-05-04 11:30:00,6.82,6.82,6.81,6.82,36000.0,5.9842,5.9842,5.9754,5.9842,36000.0
2011-05-04 11:35:00,6.82,6.82,6.8,6.81,59200.0,5.9842,5.9842,5.9666,5.9754,59200.0
2011-05-04 11:40:00,6.81,6.81,6.8,6.81,55200.0,5.9754,5.9754,5.9666,5.9754,55200.0
2011-05-04 11:45:00,6.81,6.81,6.8,6.81,33600.0,5.9754,5.9754,5.9666,5.9754,33600.0
2011-05-04 11:50:00,6.81,6.81,6.8,6.81,45600.0,5.9754,5.9754,5.9666,5.9754,45600.0
2011-05-04 11:55:00,6.81,6.82,6.8,6.82,103200.0,5.9754,5.9842,5.9666,5.9842,103200.0
2011-05-04 12:00:00,6.82,6.83,6.82,6.82,80800.0,5.9842,5.993,5.9842,5.9842,80800.0
2011-05-04 12:05:00,6.82,6.83,6.81,6.82,159200.0,5.9842,5.993,5.9754,5.9842,159200.0
2011-05-04 12:10:00,6.82,6.82,6.81,6.81,31200.0,5.9842,5.9842,5.9754,5.9754,31200.0
2011-05-04 12:15:00,6.82,6.82,6.82,6.82,16800.0,5.9842,5.9842,5.9842,5.9842,16800.0
2011-05-04 12:20:00,6.82,6.82,6.81,6.81,44800.0,5.9842,5.9842,5.9754,5.9754,44800.0
2011-05-04 12:25:00,6.81,6.81,6.8,6.8,31200.0,5.9754,5.9754,5.9666,5.9666,31200.0
2011-05-04 12:30:00,6.81,6.82,6.81,6.82,24800.0,5.9754,5.9842,5.9754,5.9842,24800.0
2011-05-04 12:35:00,6.82,6.83,6.82,6.82,76000.0,5.9842,5.993,5.9842,5.9842,76000.0
2011-05-04 12:40:00,6.82,6.83,6.81,6.82,84800.0,5.9842,5.993,5.9754,5.9842,84800.0
2011-05-04 12:45:00,6.81,6.82,6.81,6.82,105600.0,5.9754,5.9842,5.9754,5.9842,105600.0
2011-05-04 12:50:00,6.82,6.82,6.81,6.82,44800.0,5.9842,5.9842,5.9754,5.9842,44800.0
2011-05-04 12:55:00,6.82,6.84,6.82,6.83,31200.0,5.9842,6.0017,5.9842,5.993,31200.0
2011-05-04 13:00:00,6.83,6.85,6.83,6.85,63200.0,5.993,6.0105,5.993,6.0105,63200.0
2011-05-04 13:05:00,6.84,6.85,6.84,6.84,51200.0,6.0017,6.0105,6.0017,6.0017,51200.0
2011-05-04 13:10:00,6.84,6.85,6.83,6.85,65600.0,6.0017,6.0105,5.993,6.0105,65600.0
2011-05-04 13:15:00,6.85,6.85,6.85,6.85,20800.0,6.0105,6.0105,6.0105,6.0105,20800.0
2011-05-04 13:20:00,6.85,6.86,6.85,6.86,47200.0,6.0105,6.0193,6.0105,6.0193,47200.0
2011-05-04 13:25:00,6.85,6.85,6.85,6.85,36800.0,6.0105,6.0105,6.0105,6.0105,36800.0
2011-05-04 13:30:00,6.85,6.86,6.85,6.86,23200.0,6.0105,6.0193,6.0105,6.0193,23200.0
2011-05-04 13:35:00,6.86,6.86,6.85,6.86,57600.0,6.0193,6.0193,6.0105,6.0193,57600.0
2011-05-04 13:40:00,6.86,6.87,6.86,6.86,30400.0,6.0193,6.0281,6.0193,6.0193,30400.0
2011-05-04 13:45:00,6.86,6.86,6.86,6.86,34400.0,6.0193,6.0193,6.0193,6.0193,34400.0
2011-05-04 13:50:00,6.86,6.87,6.86,6.87,30400.0,6.0193,6.0281,6.0193,6.0281,30400.0
2011-05-04 13:55:00,6.87,6.88,6.87,6.88,51200.0,6.0281,6.0368,6.0281,6.0368,51200.0
2011-05-04 14:00:00,6.88,6.88,6.87,6.87,49600.0,6.0368,6.0368,6.0281,6.0281,49600.0
2011-05-04 14:05:00,6.87,6.87,6.87,6.87,25600.0,6.0281,6.0281,6.0281,6.0281,25600.0
2011-05-04 14:10:00,6.87,6.87,6.87,6.87,21600.0,6.0281,6.0281,6.0281,6.0281,21600.0
2011-05-04 14:15:00,6.87,6.89,6.87,6.89,54400.0,6.0281,6.0456,6.0281,6.0456,54400.0
2011-05-04 14:20:00,6.89,6.9,6.89,6.89,48000.0,6.0456,6.0544,6.0456,6.0456,48000.0
2011-05-04 14:25:00,6.89,6.9,6.89,6.9,48000.0,6.0456,6.0544,6.0456,6.0544,48000.0
2011-05-04 14:30:00,6.89,6.9,6.89,6.89,46400.0,6.0456,6.0544,6.0456,6.0456,46400.0
2011-05-04 14:35:00,6.89,6.9,6.89,6.9,48000.0,6.0456,6.0544,6.0456,6.0544,48000.0
2011-05-04 14:40:00,6.9,6.91,6.9,6.91,76000.0,6.0544,6.0631,6.0544,6.0631,76000.0
2011-05-04 14:45:00,6.9,6.9,6.89,6.9,60800.0,6.0544,6.0544,6.0456,6.0544,60800.0
2011-05-04 14:50:00,6.9,6.91,6.9,6.9,27200.0,6.0544,6.0631,6.0544,6.0544,27200.0
2011-05-04 14:55:00,6.9,6.91,6.88,6.89,72800.0,6.0544,6.0631,6.0368,6.0456,72800.0
2011-05-04 15:00:00,6.89,6.89,6.88,6.88,78400.0,6.0456,6.0456,6.0368,6.0368,78400.0
2011-05-04 15:05:00,6.88,6.89,6.87,6.87,62400.0,6.0368,6.0456,6.0281,6.0281,62400.0
2011-05-04 15:10:00,6.88,6.88,6.87,6.87,60800.0,6.0368,6.0368,6.0281,6.0281,60800.0
2011-05-04 15:15:00,6.87,6.88,6.87,6.88,52000.0,6.0281,6.0368,6.0281,6.0368,52000.0
2011-05-04 15:20:00,6.88,6.88,6.87,6.88,42400.0,6.0368,6.0368,6.0281,6.0368,42400.0
2011-05-04 15:25:00,6.88,6.89,6.87,6.89,64800.0,6.0368,6.0456,6.0281,6.0456,64800.0
2011-05-04 15:30:00,6.88,6.89,6.88,6.88,152800.0,6.0368,6.0456,6.0368,6.0368,152800.0
2011-05-04 15:35:00,6.88,6.88,6.87,6.88,143200.0,6.0368,6.0368,6.0281,6.0368,143200.0
2011-05-04 15:40:00,6.88,6.88,6.87,6.87,154400.0,6.0368,6.0368,6.0281,6.0281,154400.0
2011-05-04 15:45:00,6.87,6.88,6.86,6.87,258400.0,6.0281,6.0368,6.0193,6.0281,258400.0
2011-05-04 15:50:00,6.87,6.87,6.85,6.85,160000.0,6.0281,6.0281,6.0105,6.0105,160000.0
2011-05-04 15:55:00,6.86,6.86,6.85,6.86,216000.0,6.0193,6.0193,6.0105,6.0193,216000.0
2011-05-05 09:30:00,6.82,6.85,6.82,6.85,110400.0,5.9842,6.0105,5.9842,6.0105,110400.0
2011-05-05 09:35:00,6.85,6.88,6.85,6.87,91200.0,6.0105,6.0368,6.0105,6.0281,91200.0
2011-05-05 09:40:00,6.88,6.89,6.87,6.88,21600.0,6.0368,6.0456,6.0281,6.0368,21600.0
2011-05-05 09:45:00,6.88,6.88,6.87,6.88,110400.0,6.0368,6.0368,6.0281,6.0368,110400.0
2011-05-05 09:50:00,6.89,6.89,6.87,6.88,96000.0,6.0456,6.0456,6.0281,6.0368,96000.0
2011-05-05 09:55:00,6.87,6.88,6.87,6.87,111200.0,6.0281,6.0368,6.0281,6.0281,111200.0
2011-05-05 10:00:00,6.87,6.88,6.87,6.88,227200.0,6.0281,6.0368,6.0281,6.0368,227200.0
2011-05-05 10:05:00,6.88,6.88,6.87,6.87,205600.0,6.0368,6.0368,6.0281,6.0281,205600.0
2011-05-05 10:10:00,6.87,6.88,6.87,6.87,93600.0,6.0281,6.0368,6.0281,6.0281,93600.0
2011-05-05 10:15:00,6.87,6.88,6.87,6.88,80800.0,6.0281,6.0368,6.0281,6.0368,80800.0
2011-05-05 10:20:00,6.88,6.88,6.87,6.87,114400.0,6.0368,6.0368,6.0281,6.0281,114400.0
2011-05-05 10:25:00,6.88,6.88,6.87,6.88,52800.0,6.0368,6.0368,6.0281,6.0368,52800.0
2011-05-05 10:30:00,6.87,6.88,6.87,6.88,128000.0,6.0281,6.0368,6.0281,6.0368,128000.0
2011-05-05 10:35:00,6.88,6.89,6.87,6.88,87200.0,6.0368,6.0456,6.0281,6.0368,87200.0
2011-05-05 10:40:00,6.88,6.88,6.88,6.88,40000.0,6.0368,6.0368,6.0368,6.0368,40000.0
2011-05-05 10:45:00,6.88,6.89,6.88,6.88,41600.0,6.0368,6.0456,6.0368,6.0368,41600.0
2011-05-05 10:50:00,6.89,6.89,6.87,6.88,20000.0,6.0456,6.0456,6.0281,6.0368,20000.0
2011-05-05 10:55:00,6.88,6.89,6.88,6.88,43200.0,6.0368,6.0456,6.0368,6.0368,43200.0
2011-05-05 11:00:00,6.88,6.89,6.88,6.88,63200.0,6.0368,6.0456,6.0368,6.0368,63200.0
2011-05-05 11:05:00,6.88,6.88,6.86,6.87,84800.0,6.0368,6.0368,6.0193,6.0281,84800.0
2011-05-05 11:10:00,6.87,6.87,6.86,6.86,84800.0,6.0281,6.0281,6.0193,6.0193,84800.0
2011-05-05 11:15:00,6.86,6.87,6.86,6.87,44000.0,6.0193,6.0281,6.0193,6.0281,44000.0
2011-05-05 11:20:00,6.87,6.88,6.87,6.88,32000.0,6.0281,6.0368,6.0281,6.0368,32000.0
2011-05-05 11:25:00,6.88,6.88,6.87,6.88,15200.0,6.0368,6.0368,6.0281,6.0368,15200.0
2011-05-05 11:30:00,6.88,6.89,6.88,6.89,109600.0,6.0368,6.0456,6.0368,6.0456,109600.0
2011-05-05 11:35:00,6.89,6.9,6.89,6.9,19200.0,6.0456,6.0544,6.0456,6.0544,19200.0
2011-05-05 11:40:00,6.9,6.91,6.9,6.91,14400.0,6.0544,6.0631,6.0544,6.0631,14400.0
2011-05-05 11:45:00,6.91,6.92,6.91,6.91,57600.0,6.0631,6.0719,6.0631,6.0631,57600.0
2011-05-05 11:50:00,6.91,6.91,6.91,6.91,290400.0,6.0631,6.0631,6.0631,6.0631,290400.0
2011-05-05 11:55:00,6.91,6.92,6.91,6.92,57600.0,6.0631,6.0719,6.0631,6.0719,57600.0
2011-05-05 12:00:00,6.92,6.95,6.92,6.95,231200.0,6.0719,6.0982,6.0719,6.0982,231200.0
2011-05-05 12:05:00,6.95,6.95,6.94,6.94,79200.0,6.0982,6.0982,6.0895,6.0895,79200.0
2011-05-05 12:10:00,6.94,6.95,6.94,6.94,82400.0,6.0895,6.0982,6.0895,6.0895,82400.0
2011-05-05 12:15:00,6.94,6.94,6.93,6.93,72800.0,6.0895,6.0895,6.0807,6.0807,72800.0
2011-05-05 12:20:00,6.93,6.95,6.93,6.95,60000.0,6.0807,6.0982,6.0807,6.0982,60000.0
2011-05-05 12:25:00,6.95,6.96,6.95,6.95,57600.0,6.0982,6.107,6.0982,6.0982,57600.0
2011-05-05 12:30:00,6.95,6.95,6.94,6.94,50400.0,6.0982,6.0982,6.0895,6.0895,50400.0
2011-05-05 12:35:00,6.94,6.95,6.94,6.94,35200.0,6.0895,6.0982,6.0895,6.0895,35200.0
2011-05-05 12:40:00,6.94,6.95,6.94,6.95,47200.0,6.0895,6.0982,6.0895,6.0982,47200.0
2011-05-05 12:45:00,6.95,6.95,6.95,6.95,51200.0,6.0982,6.0982,6.0982,6.0982,51200.0
2011-05-05 12:50:00,6.95,6.95,6.95,6.95,94400.0,6.0982,6.0982,6.0982,6.0982,94400.0
2011-05-05 12:55:00,6.95,6.96,6.95,6.95,90400.0,6.0982,6.107,6.0982,6.0982,90400.0
2011-05-05 13:00:00,6.95,6.97,6.95,6.97,100000.0,6.0982,6.1158,6.0982,6.1158,100000.0
2011-05-05 13:05:00,6.97,6.97,6.96,6.97,113600.0,6.1158,6.1158,6.107,6.1158,113600.0
2011-05-05 13:10:00,6.97,6.98,6.97,6.98,70400.0,6.1158,6.1246,6.1158,6.1246,70400.0
2011-05-05 13:15:00,6.98,6.98,6.97,6.98,99200.0,6.1246,6.1246,6.1158,6.1246,99200.0
2011-05-05 13:20:00,6.98,6.98,6.98,6.98,60000.0,6.1246,6.1246,6.1246,6.1246,60000.0
2011-05-05 13:25:00,6.98,6.98,6.98,6.98,45600.0,6.1246,6.1246,6.1246,6.1246,45600.0
2011-05-05 13:30:00,6.98,6.98,6.96,6.96,72000.0,6.1246,6.1246,6.107,6.107,72000.0
2011-05-05 13:35:00,6.96,6.96,6.95,6.96,56000.0,6.107,6.107,6.0982,6.107,56000.0
2011-05-05 13:40:00,6.96,6.96,6.95,6.95,38400.0,6.107,6.107,6.0982,6.0982,38400.0
2011-05-05 13:45:00,6.95,6.95,6.95,6.95,49600.0,6.0982,6.0982,6.0982,6.0982,49600.0
2011-05-05 13:50:00,6.95,6.95,6.95,6.95,35200.0,6.0982,6.0982,6.0982,6.0982,35200.0
2011-05-05 13:55:00,6.95,6.96,6.95,6.96,50400.0,6.0982,6.107,6.0982,6.107,50400.0
2011-05-05 14:00:00,6.96,6.96,6.95,6.95,33600.0,6.107,6.107,6.0982,6.0982,33600.0
2011-05-05 14:05:00,6.95,6.95,6.94,6.94,44000.0,6.0982,6.0982,6.0895,6.0895,44000.0
2011-05-05 14:10:00,6.94,6.94,6.93,6.94,60000.0,6.0895,6.0895,6.0807,6.0895,60000.0
2011-05-05 14:15:00,6.95,6.95,6.94,6.95,28000.0,6.0982,6.0982,6.0895,6.0982,28000.0
2011-05-05 14:20:00,6.95,6.96,6.95,6.96,57600.0,6.0982,6.107,6.0982,6.107,57600.0
2011-05-05 14:25:00,6.96,6.96,6.96,6.96,39200.0,6.107,6.107,6.107,6.107,39200.0
2011-05-05 14:30:00,6.96,6.96,6.96,6.96,89600.0,6.107,6.107,6.107,6.107,89600.0
2011-05-05 14:35:00,6.96,6.96,6.95,6.96,110400.0,6.107,6.107,6.0982,6.107,110400.0
2011-05-05 14:40:00,6.96,6.96,6.95,6.95,49600.0,6.107,6.107,6.0982,6.0982,49600.0
2011-05-05 14:45:00,6.95,6.95,6.93,6.94,51200.0,6.0982,6.0982,6.0807,6.0895,51200.0
2011-05-05 14:50:00,6.94,6.94,6.92,6.92,120000.0,6.0895,6.0895,6.0719,6.0719,120000.0
2011-05-05 14:55:00,6.92,6.92,6.91,6.92,258400.0,6.0719,6.0719,6.0631,6.0719,258400.0
2011-05-05 15:00:00,6.92,6.92,6.91,6.91,185600.0,6.0719,6.0719,6.0631,6.0631,185600.0
2011-05-05 15:05:00,6.91,6.91,6.9,6.9,96800.0,6.0631,6.0631,6.0544,6.0544,96800.0
2011-05-05 15:10:00,6.9,6.9,6.88,6.9,335200.0,6.0544,6.0544,6.0368,6.0544,335200.0
2011-05-05 15:15:00,6.9,6.9,6.88,6.89,156800.0,6.0544,6.0544,6.0368,6.0456,156800.0
2011-05-05 15:20:00,6.89,6.89,6.85,6.86,275200.0,6.0456,6.0456,6.0105,6.0193,275200.0
2011-05-05 15:25:00,6.86,6.87,6.84,6.85,258400.0,6.0193,6.0281,6.0017,6.0105,258400.0
2011-05-05 15:30:00,6.84,6.88,6.84,6.87,196000.0,6.0017,6.0368,6.0017,6.0281,196000.0
2011-05-05 15:35:00,6.87,6.88,6.87,6.88,133600.0,6.0281,6.0368,6.0281,6.0368,133600.0
2011-05-05 15:40:00,6.88,6.88,6.86,6.88,312800.0,6.0368,6.0368,6.0193,6.0368,312800.0
2011-05-05 15:45:00,6.88,6.89,6.87,6.87,461600.0,6.0368,6.0456,6.0281,6.0281,461600.0
2011-05-05 15:50:00,6.87,6.88,6.86,6.87,168000.0,6.0281,6.0368,6.0193,6.0281,168000.0
2011-05-05 15:55:00,6.87,6.89,6.87,6.89,668800.0,6.0281,6.0456,6.0281,6.0456,668800.0
2011-05-06 09:30:00,6.97,7.02,6.97,7.01,122400.0,6.1158,6.1597,6.1158,6.1509,122400.0
2011-05-06 09:35:00,7.0,7.04,7.0,7.03,315200.0,6.1421,6.1772,6.1421,6.1684,315200.0
2011-05-06 09:40:00,7.03,7.04,7.01,7.01,144800.0,6.1684,6.1772,6.1509,6.1509,144800.0
2011-05-06 09:45:00,7.01,7.03,7.0,7.0,105600.0,6.1509,6.1684,6.1421,6.1421,105600.0
2011-05-06 09:50:00,7.0,7.02,7.0,7.01,248800.0,6.1421,6.1597,6.1421,6.1509,248800.0
2011-05-06 09:55:00,7.01,7.02,7.01,7.02,125600.0,6.1509,6.1597,6.1509,6.1597,125600.0
2011-05-06 10:00:00,7.02,7.02,7.02,7.02,256800.0,6.1597,6.1597,6.1597,6.1597,256800.0
2011-05-06 10:05:00,7.01,7.02,6.99,7.0,321600.0,6.1509,6.1597,6.1333,6.1421,321600.0
2011-05-06 10:10:00,6.99,7.01,6.99,7.0,122400.0,6.1333,6.1509,6.1333,6.1421,122400.0
2011-05-06 10:15:00,7.0,7.01,7.0,7.0,84000.0,6.1421,6.1509,6.1421,6.1421,84000.0
2011-05-06 10:20:00,7.0,7.01,7.0,7.01,84800.0,6.1421,6.1509,6.1421,6.1509,84800.0
2011-05-06 10:25:00,7.01,7.02,7.0,7.01,165600.0,6.1509,6.1597,6.1421,6.1509,165600.0
2011-05-06 10:30:00,7.01,7.01,7.0,7.01,65600.0,6.1509,6.1509,6.1421,6.1509,65600.0
2011-05-06 10:35:00,7.01,7.02,7.01,7.02,49600.0,6.1509,6.1597,6.1509,6.1597,49600.0
2011-05-06 10:40:00,7.03,7.03,7.02,7.03,69600.0,6.1684,6.1684,6.1597,6.1684,69600.0
2011-05-06 10:45:00,7.02,7.03,7.02,7.03,92000.0,6.1597,6.1684,6.1597,6.1684,92000.0
2011-05-06 10:50:00,7.03,7.04,7.03,7.03,94400.0,6.1684,6.1772,6.1684,6.1684,94400.0
2011-05-06 10:55:00,7.03,7.04,7.03,7.03,75200.0,6.1684,6.1772,6.1684,6.1684,75200.0
2011-05-06 11:00:00,7.04,7.04,7.02,7.03,156800.0,6.1772,6.1772,6.1597,6.1684,156800.0
2011-05-06 11:05:00,7.03,7.03,7.02,7.02,177600.0,6.1684,6.1684,6.1597,6.1597,177600.0
2011-05-06 11:10:00,7.02,7.03,7.02,7.02,248000.0,6.1597,6.1684,6.1597,6.1597,248000.0
2011-05-06 11:15:00,7.02,7.04,7.02,7.03,180000.0,6.1597,6.1772,6.1597,6.1684,180000.0
2011-05-06 11:20:00,7.03,7.04,7.02,7.03,100800.0,6.1684,6.1772,6.1597,6.1684,100800.0
2011-05-06 11:25:00,7.03,7.04,7.03,7.03,79200.0,6.1684,6.1772,6.1684,6.1684,79200.0
2011-05-06 11:30:00,7.03,7.04,7.03,7.03,92000.0,6.1684,6.1772,6.1684,6.1684,92000.0
2011-05-06 11:35:00,7.03,7.03,7.02,7.02,97600.0,6.1684,6.1684,6.1597,6.1597,97600.0
2011-05-06 11:40:00,7.03,7.03,7.02,7.02,92800.0,6.1684,6.1684,6.1597,6.1597,92800.0
2011-05-06 11:45:00,7.02,7.03,7.02,7.03,171200.0,6.1597,6.1684,6.1597,6.1684,171200.0
2011-05-06 11:50:00,7.03,7.03,7.02,7.02,183200.0,6.1684,6.1684,6.1597,6.1597,183200.0
2011-05-06 11:55:00,7.02,7.02,7.0,7.0,352800.0,6.1597,6.1597,6.1421,6.1421,352800.0
2011-05-06 12:00:00,7.0,7.0,6.99,6.99,180000.0,6.1421,6.1421,6.1333,6.1333,180000.0
2011-05-06 12:05:00,6.99,7.0,6.98,6.98,64800.0,6.1333,6.1421,6.1246,6.1246,64800.0
2011-05-06 12:10:00,6.98,7.0,6.98,6.98,150400.0,6.1246,6.1421,6.1246,6.1246,150400.0
2011-05-06 12:15:00,6.98,6.99,6.97,6.97,43200.0,6.1246,6.1333,6.1158,6.1158,43200.0
2011-05-06 12:20:00,6.97,6.99,6.97,6.99,60800.0,6.1158,6.1333,6.1158,6.1333,60800.0
2011-05-06 12:25:00,6.99,7.0,6.98,6.98,41600.0,6.1333,6.1421,6.1246,6.1246,41600.0
2011-05-06 12:30:00,6.98,6.99,6.98,6.98,55200.0,6.1246,6.1333,6.1246,6.1246,55200.0
2011-05-06 12:35:00,6.98,6.98,6.97,6.97,37600.0,6.1246,6.1246,6.1158,6.1158,37600.0
2011-05-06 12:40:00,6.97,6.97,6.94,6.95,86400.0,6.1158,6.1158,6.0895,6.0982,86400.0
2011-05-06 12:45:00,6.95,6.95,6.94,6.95,84800.0,6.0982,6.0982,6.0895,6.0982,84800.0
2011-05-06 12:50:00,6.95,6.95,6.94,6.95,31200.0,6.0982,6.0982,6.0895,6.0982,31200.0
2011-05-06 12:55:00,6.95,6.95,6.94,6.95,76000.0,6.0982,6.0982,6.0895,6.0982,76000.0
2011-05-06 13:00:00,6.95,6.96,6.95,6.96,11200.0,6.0982,6.107,6.0982,6.107,11200.0
2011-05-06 13:05:00,6.96,6.96,6.95,6.96,71200.0,6.107,6.107,6.0982,6.107,71200.0
2011-05-06 13:10:00,6.96,6.96,6.94,6.95,100800.0,6.107,6.107,6.0895,6.0982,100800.0
2011-05-06 13:15:00,6.95,6.95,6.92,6.93,136000.0,6.0982,6.0982,6.0719,6.0807,136000.0
2011-05-06 13:20:00,6.93,6.95,6.92,6.95,73600.0,6.0807,6.0982,6.0719,6.0982,73600.0
2011-05-06 13:25:00,6.94,6.95,6.93,6.95,45600.0,6.0895,6.0982,6.0807,6.0982,45600.0
2011-05-06 13:30:00,6.95,6.95,6.94,6.94,94400.0,6.0982,6.0982,6.0895,6.0895,94400.0
2011-05-06 13:35:00,6.94,6.95,6.93,6.94,44000.0,6.0895,6.0982,6.0807,6.0895,44000.0
2011-05-06 13:40:00,6.95,6.95,6.94,6.94,75200.0,6.0982,6.0982,6.0895,6.0895,75200.0
2011-05-06 13:45:00,6.93,6.95,6.93,6.94,71200.0,6.0807,6.0982,6.0807,6.0895,71200.0
2011-05-06 13:50:00,6.94,6.95,6.94,6.94,47200.0,6.0895,6.0982,6.0895,6.0895,47200.0
2011-05-06 13:55:00,6.94,6.95,6.94,6.94,44800.0,6.0895,6.0982,6.0895,6.0895,44800.0
2011-05-06 14:00:00,6.94,6.95,6.93,6.95,46400.0,6.0895,6.0982,6.0807,6.0982,46400.0
2011-05-06 14:05:00,6.95,6.95,6.95,6.95,70400.0,6.0982,6.0982,6.0982,6.0982,70400.0
2011-05-06 14:10:00,6.95,6.96,6.95,6.95,83200.0,6.0982,6.107,6.0982,6.0982,83200.0
2011-05-06 14:15:00,6.95,6.96,6.95,6.96,56000.0,6.0982,6.107,6.0982,6.107,56000.0
2011-05-06 14:20:00,6.96,6.96,6.94,6.94,69600.0,6.107,6.107,6.0895,6.0895,69600.0
2011-05-06 14:25:00,6.94,6.95,6.93,6.94,56800.0,6.0895,6.0982,6.0807,6.0895,56800.0
2011-05-06 14:30:00,6.94,6.94,6.92,6.92,107200.0,6.0895,6.0895,6.0719,6.0719,107200.0
2011-05-06 14:35:00,6.92,6.92,6.91,6.92,95200.0,6.0719,6.0719,6.0631,6.0719,95200.0
2011-05-06 14:40:00,6.92,6.93,6.92,6.93,120800.0,6.0719,6.0807,6.0719,6.0807,120800.0
2011-05-06 14:45:00,6.93,6.94,6.93,6.93,168000.0,6.0807,6.0895,6.0807,6.0807,168000.0
2011-05-06 14:50:00,6.93,6.94,6.93,6.93,256000.0,6.0807,6.0895,6.0807,6.0807,256000.0
2011-05-06 14:55:00,6.93,6.95,6.93,6.94,124800.0,6.0807,6.0982,6.0807,6.0895,124800.0
2011-05-06 15:00:00,6.94,6.95,6.93,6.95,108800.0,6.0895,6.0982,6.0807,6.0982,108800.0
2011-05-06 15:05:00,6.95,6.95,6.94,6.95,83200.0,6.0982,6.0982,6.0895,6.0982,83200.0
2011-05-06 15:10:00,6.95,6.96,6.94,6.94,94400.0,6.0982,6.107,6.0895,6.0895,94400.0
2011-05-06 15:15:00,6.94,6.95,6.94,6.95,63200.0,6.0895,6.0982,6.0895,6.0982,63200.0
2011-05-06 15:20:00,6.95,6.95,6.94,6.94,49600.0,6.0982,6.0982,6.0895,6.0895,49600.0
2011-05-06 15:25:00,6.95,6.95,6.93,6.94,57600.0,6.0982,6.0982,6.0807,6.0895,57600.0
2011-05-06 15:30:00,6.94,6.95,6.94,6.95,85600.0,6.0895,6.0982,6.0895,6.0982,85600.0
2011-05-06 15:35:00,6.95,6.95,6.94,6.95,93600.0,6.0982,6.0982,6.0895,6.0982,93600.0
2011-05-06 15:40:00,6.95,6.96,6.95,6.96,92800.0,6.0982,6.107,6.0982,6.107,92800.0
2011-05-06 15:45:00,6.96,6.97,6.96,6.96,133600.0,6.107,6.1158,6.107,6.107,133600.0
2011-05-06 15:50:00,6.96,6.97,6.95,6.95,146400.0,6.107,6.1158,6.0982,6.0982,146400.0
2011-05-06 15:55:00,6.95,6.96,6.95,6.95,250400.0,6.0982,6.107,6.0982,6.0982,250400.0
2011-05-09 09:30:00,6.96,6.96,6.95,6.95,34400.0,6.107,6.107,6.0982,6.0982,34400.0
2011-05-09 09:35:00,6.95,6.95,6.94,6.95,12000.0,6.0982,6.0982,6.0895,6.0982,12000.0
2011-05-09 09:40:00,6.95,6.95,6.94,6.94,11200.0,6.0982,6.0982,6.0895,6.0895,11200.0
2011-05-09 09:45:00,6.95,6.96,6.94,6.94,164000.0,6.0982,6.107,6.0895,6.0895,164000.0
2011-05-09 09:50:00,6.94,6.95,6.93,6.94,28000.0,6.0895,6.0982,6.0807,6.0895,28000.0
2011-05-09 09:55:00,6.94,6.95,6.94,6.95,95200.0,6.0895,6.0982,6.0895,6.0982,95200.0
2011-05-09 10:00:00,6.96,6.97,6.94,6.95,73600.0,6.107,6.1158,6.0895,6.0982,73600.0
2011-05-09 10:05:00,6.95,6.98,6.95,6.97,57600.0,6.0982,6.1246,6.0982,6.1158,57600.0
2011-05-09 10:10:00,6.97,7.0,6.97,7.0,48800.0,6.1158,6.1421,6.1158,6.1421,48800.0
2011-05-09 10:15:00,6.99,7.0,6.97,6.97,68000.0,6.1333,6.1421,6.1158,6.1158,68000.0
2011-05-09 10:20:00,6.97,6.98,6.96,6.97,49600.0,6.1158,6.1246,6.107,6.1158,49600.0
2011-05-09 10:25:00,6.97,6.98,6.96,6.96,59200.0,6.1158,6.1246,6.107,6.107,59200.0
2011-05-09 10:30:00,6.96,6.96,6.93,6.94,71200.0,6.107,6.107,6.0807,6.0895,71200.0
2011-05-09 10:35:00,6.94,6.94,6.93,6.93,39200.0,6.0895,6.0895,6.0807,6.0807,39200.0
2011-05-09 10:40:00,6.93,6.93,6.92,6.93,56800.0,6.0807,6.0807,6.0719,6.0807,56800.0
2011-05-09 10:45:00,6.93,6.93,6.93,6.93,12800.0,6.0807,6.0807,6.0807,6.0807,12800.0
2011-05-09 10:50:00,6.93,6.95,6.93,6.95,39200.0,6.0807,6.0982,6.0807,6.0982,39200.0
2011-05-09 10:55:00,6.95,6.95,6.94,6.95,11200.0,6.0982,6.0982,6.0895,6.0982,11200.0
2011-05-09 11:00:00,6.95,6.95,6.94,6.95,26400.0,6.0982,6.0982,6.0895,6.0982,26400.0
2011-05-09 11:05:00,6.95,6.95,6.94,6.94,36800.0,6.0982,6.0982,6.0895,6.0895,36800.0
2011-05-09 11:10:00,6.94,6.94,6.94,6.94,12000.0,6.0895,6.0895,6.0895,6.0895,12000.0
2011-05-09 11:15:00,6.94,6.94,6.93,6.94,30400.0,6.0895,6.0895,6.0807,6.0895,30400.0
2011-05-09 11:20:00,6.94,6.95,6.94,6.94,55200.0,6.0895,6.0982,6.0895,6.0895,55200.0
2011-05-09 11:25:00,6.94,6.94,6.94,6.94,12800.0,6.0895,6.0895,6.0895,6.0895,12800.0
2011-05-09 11:30:00,6.95,6.95,6.94,6.94,10400.0,6.0982,6.0982,6.0895,6.0895,10400.0
2011-05-09 11:35:00,6.94,6.95,6.94,6.95,24000.0,6.0895,6.0982,6.0895,6.0982,24000.0
2011-05-09 11:40:00,6.95,6.95,6.94,6.94,47200.0,6.0982,6.0982,6.0895,6.0895,47200.0
2011-05-09 11:45:00,6.94,6.95,6.94,6.95,20800.0,6.0895,6.0982,6.0895,6.0982,20800.0
2011-05-09 11:50:00,6.95,6.97,6.95,6.97,84000.0,6.0982,6.1158,6.0982,6.1158,84000.0
2011-05-09 11:55:00,6.97,6.98,6.97,6.98,24800.0,6.1158,6.1246,6.1158,6.1246,24800.0
2011-05-09 12:00:00,6.98,6.99,6.97,6.99,41600.0,6.1246,6.1333,6.1158,6.1333,41600.0
2011-05-09 12:05:00,6.99,7.0,6.99,7.0,16000.0,6.1333,6.1421,6.1333,6.1421,16000.0
2011-05-09 12:10:00,7.0,7.0,6.99,7.0,80800.0,6.1421,6.1421,6.1333,6.1421,80800.0
2011-05-09 12:15:00,7.0,7.01,7.0,7.01,30400.0,6.1421,6.1509,6.1421,6.1509,30400.0
2011-05-09 12:20:00,7.01,7.01,7.0,7.0,17600.0,6.1509,6.1509,6.1421,6.1421,17600.0
2011-05-09 12:25:00,7.0,7.0,7.0,7.0,102400.0,6.1421,6.1421,6.1421,6.1421,102400.0
2011-05-09 12:30:00,7.0,7.0,6.99,6.99,81600.0,6.1421,6.1421,6.1333,6.1333,81600.0
2011-05-09 12:35:00,6.99,7.0,6.99,6.99,32000.0,6.1333,6.1421,6.1333,6.1333,32000.0
2011-05-09 12:40:00,6.99,6.99,6.98,6.98,16000.0,6.1333,6.1333,6.1246,6.1246,16000.0
2011-05-09 12:45:00,6.98,6.99,6.98,6.98,36800.0,6.1246,6.1333,6.1246,6.1246,36800.0
2011-05-09 12:50:00,6.99,6.99,6.98,6.99,80000.0,6.1333,6.1333,6.1246,6.1333,80000.0
2011-05-09 12:55:00,6.99,6.99,6.98,6.98,40000.0,6.1333,6.1333,6.1246,6.1246,40000.0
2011-05-09 13:00:00,6.98,6.99,6.98,6.99,44000.0,6.1246,6.1333,6.1246,6.1333,44000.0
2011-05-09 13:05:00,6.99,6.99,6.98,6.98,38400.0,6.1333,6.1333,6.1246,6.1246,38400.0
2011-05-09 13:10:00,6.98,6.99,6.98,6.98,16800.0,6.1246,6.1333,6.1246,6.1246,16800.0
2011-05-09 13:15:00,6.98,6.98,6.98,6.98,4800.0,6.1246,6.1246,6.1246,6.1246,4800.0
2011-05-09 13:20:00,6.98,6.98,6.97,6.97,13600.0,6.1246,6.1246,6.1158,6.1158,13600.0
2011-05-09 13:25:00,6.98,6.99,6.98,6.98,8800.0,6.1246,6.1333,6.1246,6.1246,8800.0
2011-05-09 13:30:00,6.98,6.99,6.98,6.99,14400.0,6.1246,6.1333,6.1246,6.1333,14400.0
2011-05-09 13:35:00,6.99,6.99,6.99,6.99,22400.0,6.1333,6.1333,6.1333,6.1333,22400.0
2011-05-09 13:40:00,6.99,6.99,6.99,6.99,16800.0,6.1333,6.1333,6.1333,6.1333,16800.0
2011-05-09 13:45:00,6.99,7.0,6.99,7.0,69600.0,6.1333,6.1421,6.1333,6.1421,69600.0
2011-05-09 13:50:00,7.0,7.0,6.99,6.99,25600.0,6.1421,6.1421,6.1333,6.1333,25600.0
2011-05-09 13:55:00,6.99,6.99,6.99,6.99,33600.0,6.1333,6.1333,6.1333,6.1333,33600.0
2011-05-09 14:00:00,6.99,6.99,6.98,6.98,76000.0,6.1333,6.1333,6.1246,6.1246,76000.0
2011-05-09 14:05:00,6.98,6.99,6.98,6.99,28800.0,6.1246,6.1333,6.1246,6.1333,28800.0
2011-05-09 14:10:00,6.99,6.99,6.99,6.99,48800.0,6.1333,6.1333,6.1333,6.1333,48800.0
2011-05-09 14:15:00,6.99,6.99,6.98,6.98,55200.0,6.1333,6.1333,6.1246,6.1246,55200.0
2011-05-09 14:20:00,6.98,6.98,6.98,6.98,33600.0,6.1246,6.1246,6.1246,6.1246,33600.0
2011-05-09 14:25:00,6.98,6.99,6.98,6.99,16800.0,6.1246,6.1333,6.1246,6.1333,16800.0
2011-05-09 14:30:00,6.99,6.99,6.99,6.99,67200.0,6.1333,6.1333,6.1333,6.1333,67200.0
2011-05-09 14:35:00,6.99,7.0,6.99,7.0,60800.0,6.1333,6.1421,6.1333,6.1421,60800.0
2011-05-09 14:40:00,7.0,7.0,7.0,7.0,32000.0,6.1421,6.1421,6.1421,6.1421,32000.0
2011-05-09 14:45:00,6.99,6.99,6.99,6.99,40000.0,6.1333,6.1333,6.1333,6.1333,40000.0
2011-05-09 14:50:00,6.99,6.99,6.98,6.98,40800.0,6.1333,6.1333,6.1246,6.1246,40800.0
2011-05-09 14:55:00,6.98,6.98,6.98,6.98,50400.0,6.1246,6.1246,6.1246,6.1246,50400.0
2011-05-09 15:00:00,6.98,6.99,6.98,6.98,52800.0,6.1246,6.1333,6.1246,6.1246,52800.0
2011-05-09 15:05:00,6.98,6.98,6.98,6.98,44800.0,6.1246,6.1246,6.1246,6.1246,44800.0
2011-05-09 15:10:00,6.98,6.98,6.97,6.98,73600.0,6.1246,6.1246,6.1158,6.1246,73600.0
2011-05-09 15:15:00,6.98,6.98,6.97,6.98,55200.0,6.1246,6.1246,6.1158,6.1246,55200.0
2011-05-09 15:20:00,6.98,6.98,6.98,6.98,36800.0,6.1246,6.1246,6.1246,6.1246,36800.0
2011-05-09 15:25:00,6.98,6.98,6.97,6.98,57600.0,6.1246,6.1246,6.1158,6.1246,57600.0
2011-05-09 15:30:00,6.98,6.98,6.98,6.98,81600.0,6.1246,6.1246,6.1246,6.1246,81600.0
2011-05-09 15:35:00,6.98,6.99,6.98,6.99,80800.0,6.1246,6.1333,6.1246,6.1333,80800.0
2011-05-09 15:40:00,6.99,6.99,6.98,6.99,119200.0,6.1333,6.1333,6.1246,6.1333,119200.0
2011-05-09 15:45:00,6.99,7.0,6.99,7.0,242400.0,6.1333,6.1421,6.1333,6.1421,242400.0
2011-05-09 15:50:00,7.0,7.0,6.99,6.99,149600.0,6.1421,6.1421,6.1333,6.1333,149600.0
2011-05-09 15:55:00,6.99,7.0,6.98,6.99,318400.0,6.1333,6.1421,6.1246,6.1333,318400.0
2011-05-10 09:30:00,7.0,7.0,6.99,7.0,71200.0,6.1421,6.1421,6.1333,6.1421,71200.0
2011-05-10 09:35:00,6.99,6.99,6.97,6.99,81600.0,6.1333,6.1333,6.1158,6.1333,81600.0
2011-05-10 09:40:00,6.99,6.99,6.97,6.99,107200.0,6.1333,6.1333,6.1158,6.1333,107200.0
2011-05-10 09:45:00,6.98,7.0,6.98,7.0,34400.0,6.1246,6.1421,6.1246,6.1421,34400.0
2011-05-10 09:50:00,7.0,7.02,7.0,7.02,80000.0,6.1421,6.1597,6.1421,6.1597,80000.0
2011-05-10 09:55:00,7.02,7.04,7.02,7.03,63200.0,6.1597,6.1772,6.1597,6.1684,63200.0
2011-05-10 10:00:00,7.03,7.04,7.02,7.02,64800.0,6.1684,6.1772,6.1597,6.1597,64800.0
2011-05-10 10:05:00,7.02,7.02,7.02,7.02,41600.0,6.1597,6.1597,6.1597,6.1597,41600.0
2011-05-10 10:10:00,7.02,7.03,7.02,7.03,20000.0,6.1597,6.1684,6.1597,6.1684,20000.0
2011-05-10 10:15:00,7.04,7.04,7.03,7.04,37600.0,6.1772,6.1772,6.1684,6.1772,37600.0
2011-05-10 10:20:00,7.04,7.06,7.04,7.06,136000.0,6.1772,6.1948,6.1772,6.1948,136000.0
2011-05-10 10:25:00,7.06,7.07,7.05,7.06,75200.0,6.1948,6.2035,6.186,6.1948,75200.0
2011-05-10 10:30:00,7.06,7.07,7.06,7.07,52800.0,6.1948,6.2035,6.1948,6.2035,52800.0
2011-05-10 10:35:00,7.07,7.07,7.06,7.07,35200.0,6.2035,6.2035,6.1948,6.2035,35200.0
2011-05-10 10:40:00,7.06,7.06,7.06,7.06,28000.0,6.1948,6.1948,6.1948,6.1948,28000.0
2011-05-10 10:45:00,7.06,7.07,7.06,7.07,33600.0,6.1948,6.2035,6.1948,6.2035,33600.0
2011-05-10 10:50:00,7.07,7.08,7.07,7.08,46400.0,6.2035,6.2123,6.2035,6.2123,46400.0
2011-05-10 10:55:00,7.08,7.08,7.06,7.07,30400.0,6.2123,6.2123,6.1948,6.2035,30400.0
2011-05-10 11:00:00,7.07,7.07,7.07,7.07,42400.0,6.2035,6.2035,6.2035,6.2035,42400.0
2011-05-10 11:05:00,7.07,7.07,7.06,7.06,34400.0,6.2035,6.2035,6.1948,6.1948,34400.0
2011-05-10 11:10:00,7.06,7.07,7.06,7.06,33600.0,6.1948,6.2035,6.1948,6.1948,33600.0
2011-05-10 11:15:00,7.06,7.07,7.06,7.06,67200.0,6.1948,6.2035,6.1948,6.1948,67200.0
2011-05-10 11:20:00,7.06,7.06,7.06,7.06,63200.0,6.1948,6.1948,6.1948,6.1948,63200.0
2011-05-10 11:25:00,7.06,7.06,7.05,7.06,34400.0,6.1948,6.1948,6.186,6.1948,34400.0
2011-05-10 11:30:00,7.06,7.07,7.06,7.07,494400.0,6.1948,6.2035,6.1948,6.2035,494400.0
2011-05-10 11:35:00,7.07,7.08,7.07,7.07,155200.0,6.2035,6.2123,6.2035,6.2035,155200.0
2011-05-10 11:40:00,7.07,7.08,7.07,7.08,35200.0,6.2035,6.2123,6.2035,6.2123,35200.0
2011-05-10 11:45:00,7.08,7.08,7.08,7.08,31200.0,6.2123,6.2123,6.2123,6.2123,31200.0
2011-05-10 11:50:00,7.08,7.08,7.08,7.08,64000.0,6.2123,6.2123,6.2123,6.2123,64000.0
2011-05-10 11:55:00,7.08,7.08,7.07,7.07,34400.0,6.2123,6.2123,6.2035,6.2035,34400.0
2011-05-10 12:00:00,7.07,7.07,7.07,7.07,47200.0,6.2035,6.2035,6.2035,6.2035,47200.0
2011-05-10 12:05:00,7.07,7.08,7.07,7.08,97600.0,6.2035,6.2123,6.2035,6.2123,97600.0
2011-05-10 12:10:00,7.08,7.08,7.07,7.07,30400.0,6.2123,6.2123,6.2035,6.2035,30400.0
2011-05-10 12:15:00,7.07,7.08,7.07,7.08,20000.0,6.2035,6.2123,6.2035,6.2123,20000.0
2011-05-10 12:20:00,7.08,7.08,7.08,7.08,29600.0,6.2123,6.2123,6.2123,6.2123,29600.0
2011-05-10 12:25:00,7.08,7.08,7.07,7.08,42400.0,6.2123,6.2123,6.2035,6.2123,42400.0
2011-05-10 12:30:00,7.07,7.08,7.07,7.07,36000.0,6.2035,6.2123,6.2035,6.2035,36000.0
2011-05-10 12:35:00,7.07,7.08,7.07,7.08,40800.0,6.2035,6.2123,6.2035,6.2123,40800.0
2011-05-10 12:40:00,7.08,7.08,7.08,7.08,24000.0,6.2123,6.2123,6.2123,6.2123,24000.0
2011-05-10 12:45:00,7.07,7.08,7.07,7.08,44000.0,6.2035,6.2123,6.2035,6.2123,44000.0
2011-05-10 12:50:00,7.08,7.08,7.07,7.08,28000.0,6.2123,6.2123,6.2035,6.2123,28000.0
2011-05-10 12:55:00,7.08,7.08,7.08,7.08,35200.0,6.2123,6.2123,6.2123,6.2123,35200.0
2011-05-10 13:00:00,7.08,7.08,7.07,7.07,32000.0,6.2123,6.2123,6.2035,6.2035,32000.0
2011-05-10 13:05:00,7.07,7.07,7.06,7.06,17600.0,6.2035,6.2035,6.1948,6.1948,17600.0
2011-05-10 13:10:00,7.06,7.07,7.06,7.06,25600.0,6.1948,6.2035,6.1948,6.1948,25600.0
2011-05-10 13:15:00,7.06,7.07,7.06,7.06,97600.0,6.1948,6.2035,6.1948,6.1948,97600.0
2011-05-10 13:20:00,7.06,7.07,7.06,7.06,41600.0,6.1948,6.2035,6.1948,6.1948,41600.0
2011-05-10 13:25:00,7.06,7.07,7.06,7.07,18400.0,6.1948,6.2035,6.1948,6.2035,18400.0
2011-05-10 13:30:00,7.07,7.07,7.06,7.07,47200.0,6.2035,6.2035,6.1948,6.2035,47200.0
2011-05-10 13:35:00,7.06,7.07,7.06,7.07,11200.0,6.1948,6.2035,6.1948,6.2035,11200.0
2011-05-10 13:40:00,7.07,7.07,7.07,7.07,12000.0,6.2035,6.2035,6.2035,6.2035,12000.0
2011-05-10 13:45:00,7.07,7.07,7.07,7.07,14400.0,6.2035,6.2035,6.2035,6.2035,14400.0
2011-05-10 13:50:00,7.07,7.08,7.07,7.08,40800.0,6.2035,6.2123,6.2035,6.2123,40800.0
2011-05-10 13:55:00,7.08,7.09,7.08,7.09,259200.0,6.2123,6.2211,6.2123,6.2211,259200.0
2011-05-10 14:00:00,7.09,7.09,7.09,7.09,46400.0,6.2211,6.2211,6.2211,6.2211,46400.0
2011-05-10 14:05:00,7.09,7.09,7.08,7.08,11200.0,6.2211,6.2211,6.2123,6.2123,11200.0
2011-05-10 14:10:00,7.08,7.09,7.08,7.08,82400.0,6.2123,6.2211,6.2123,6.2123,82400.0
2011-05-10 14:15:00,7.08,7.08,7.08,7.08,35200.0,6.2123,6.2123,6.2123,6.2123,35200.0
2011-05-10 14:20:00,7.08,7.08,7.07,7.08,77600.0,6.2123,6.2123,6.2035,6.2123,77600.0
2011-05-10 14:25:00,7.07,7.08,7.07,7.08,84000.0,6.2035,6.2123,6.2035,6.2123,84000.0
2011-05-10 14:30:00,7.08,7.08,7.07,7.08,56800.0,6.2123,6.2123,6.2035,6.2123,56800.0
2011-05-10 14:35:00,7.08,7.1,7.08,7.1,123200.0,6.2123,6.2299,6.2123,6.2299,123200.0
2011-05-10 14:40:00,7.1,7.11,7.1,7.1,40000.0,6.2299,6.2386,6.2299,6.2299,40000.0
2011-05-10 14:45:00,7.1,7.11,7.1,7.11,140800.0,6.2299,6.2386,6.2299,6.2386,140800.0
2011-05-10 14:50:00,7.11,7.11,7.11,7.11,45600.0,6.2386,6.2386,6.2386,6.2386,45600.0
2011-05-10 14:55:00,7.11,7.11,7.11,7.11,67200.0,6.2386,6.2386,6.2386,6.2386,67200.0
2011-05-10 15:00:00,7.11,7.11,7.1,7.1,50400.0,6.2386,6.2386,6.2299,6.2299,50400.0
2011-05-10 15:05:00,7.1,7.11,7.1,7.11,48000.0,6.2299,6.2386,6.2299,6.2386,48000.0
2011-05-10 15:10:00,7.11,7.11,7.11,7.11,28800.0,6.2386,6.2386,6.2386,6.2386,28800.0
2011-05-10 15:15:00,7.11,7.12,7.1,7.12,84000.0,6.2386,6.2474,6.2299,6.2474,84000.0
2011-05-10 15:20:00,7.12,7.12,7.11,7.11,65600.0,6.2474,6.2474,6.2386,6.2386,65600.0
2011-05-10 15:25:00,7.11,7.12,7.11,7.12,116000.0,6.2386,6.2474,6.2386,6.2474,116000.0
2011-05-10 15:30:00,7.12,7.12,7.12,7.12,112800.0,6.2474,6.2474,6.2474,6.2474,112800.0
2011-05-10 15:35:00,7.12,7.12,7.11,7.11,78400.0,6.2474,6.2474,6.2386,6.2386,78400.0
2011-05-10 15:40:00,7.11,7.12,7.11,7.12,89600.0,6.2386,6.2474,6.2386,6.2474,89600.0
2011-05-10 15:45:00,7.12,7.12,7.11,7.12,158400.0,6.2474,6.2474,6.2386,6.2474,158400.0
2011-05-10 15:50:00,7.12,7.12,7.12,7.12,302400.0,6.2474,6.2474,6.2474,6.2474,302400.0
2011-05-10 15:55:00,7.12,7.12,7.11,7.12,459200.0,6.2474,6.2474,6.2386,6.2474,459200.0
2011-05-11 09:30:00,7.1,7.14,7.1,7.14,144800.0,6.2299,6.265,6.2299,6.265,144800.0
2011-05-11 09:35:00,7.12,7.13,7.1,7.13,58400.0,6.2474,6.2562,6.2299,6.2562,58400.0
2011-05-11 09:40:00,7.13,7.13,7.11,7.12,60000.0,6.2562,6.2562,6.2386,6.2474,60000.0
2011-05-11 09:45:00,7.13,7.15,7.13,7.15,100000.0,6.2562,6.2737,6.2562,6.2737,100000.0
2011-05-11 09:50:00,7.15,7.17,7.14,7.17,88000.0,6.2737,6.2913,6.265,6.2913,88000.0
2011-05-11 09:55:00,7.17,7.17,7.15,7.16,64000.0,6.2913,6.2913,6.2737,6.2825,64000.0
2011-05-11 10:00:00,7.16,7.16,7.13,7.14,124000.0,6.2825,6.2825,6.2562,6.265,124000.0
2011-05-11 10:05:00,7.13,7.15,7.13,7.14,88800.0,6.2562,6.2737,6.2562,6.265,88800.0
2011-05-11 10:10:00,7.14,7.15,7.13,7.15,64000.0,6.265,6.2737,6.2562,6.2737,64000.0
2011-05-11 10:15:00,7.15,7.16,7.15,7.15,36000.0,6.2737,6.2825,6.2737,6.2737,36000.0
2011-05-11 10:20:00,7.15,7.15,7.14,7.14,22400.0,6.2737,6.2737,6.265,6.265,22400.0
2011-05-11 10:25:00,7.14,7.14,7.13,7.14,47200.0,6.265,6.265,6.2562,6.265,47200.0
2011-05-11 10:30:00,7.14,7.14,7.12,7.13,53600.0,6.265,6.265,6.2474,6.2562,53600.0
2011-05-11 10:35:00,7.13,7.13,7.09,7.09,92000.0,6.2562,6.2562,6.2211,6.2211,92000.0
2011-05-11 10:40:00,7.09,7.1,7.08,7.09,189600.0,6.2211,6.2299,6.2123,6.2211,189600.0
2011-05-11 10:45:00,7.09,7.09,7.08,7.09,233600.0,6.2211,6.2211,6.2123,6.2211,233600.0
2011-05-11 10:50:00,7.09,7.09,7.09,7.09,67200.0,6.2211,6.2211,6.2211,6.2211,67200.0
2011-05-11 10:55:00,7.09,7.09,7.09,7.09,59200.0,6.2211,6.2211,6.2211,6.2211,59200.0
2011-05-11 11:00:00,7.08,7.1,7.08,7.09,83200.0,6.2123,6.2299,6.2123,6.2211,83200.0
2011-05-11 11:05:00,7.09,7.09,7.09,7.09,42400.0,6.2211,6.2211,6.2211,6.2211,42400.0
2011-05-11 11:10:00,7.09,7.09,7.08,7.09,45600.0,6.2211,6.2211,6.2123,6.2211,45600.0
2011-05-11 11:15:00,7.09,7.1,7.09,7.1,76000.0,6.2211,6.2299,6.2211,6.2299,76000.0
2011-05-11 11:20:00,7.1,7.1,7.09,7.09,24000.0,6.2299,6.2299,6.2211,6.2211,24000.0
2011-05-11 11:25:00,7.09,7.1,7.09,7.09,96000.0,6.2211,6.2299,6.2211,6.2211,96000.0
2011-05-11 11:30:00,7.09,7.09,7.09,7.09,65600.0,6.2211,6.2211,6.2211,6.2211,65600.0
2011-05-11 11:35:00,7.08,7.09,7.07,7.07,213600.0,6.2123,6.2211,6.2035,6.2035,213600.0
2011-05-11 11:40:00,7.07,7.08,7.06,7.06,73600.0,6.2035,6.2123,6.1948,6.1948,73600.0
2011-05-11 11:45:00,7.06,7.06,7.05,7.05,73600.0,6.1948,6.1948,6.186,6.186,73600.0
2011-05-11 11:50:00,7.05,7.06,7.05,7.06,120000.0,6.186,6.1948,6.186,6.1948,120000.0
2011-05-11 11:55:00,7.06,7.06,7.02,7.03,171200.0,6.1948,6.1948,6.1597,6.1684,171200.0
2011-05-11 12:00:00,7.03,7.03,7.01,7.02,91200.0,6.1684,6.1684,6.1509,6.1597,91200.0
2011-05-11 12:05:00,7.02,7.02,7.01,7.02,67200.0,6.1597,6.1597,6.1509,6.1597,67200.0
2011-05-11 12:10:00,7.02,7.02,6.99,6.99,56000.0,6.1597,6.1597,6.1333,6.1333,56000.0
2011-05-11 12:15:00,6.99,7.0,6.96,6.99,161600.0,6.1333,6.1421,6.107,6.1333,161600.0
2011-05-11 12:20:00,6.99,6.99,6.98,6.98,193600.0,6.1333,6.1333,6.1246,6.1246,193600.0
2011-05-11 12:25:00,6.98,6.99,6.98,6.98,140000.0,6.1246,6.1333,6.1246,6.1246,140000.0
2011-05-11 12:30:00,6.98,6.98,6.97,6.98,110400.0,6.1246,6.1246,6.1158,6.1246,110400.0
2011-05-11 12:35:00,6.98,7.0,6.98,6.98,110400.0,6.1246,6.1421,6.1246,6.1246,110400.0
2011-05-11 12:40:00,6.98,6.99,6.97,6.98,77600.0,6.1246,6.1333,6.1158,6.1246,77600.0
2011-05-11 12:45:00,6.98,6.98,6.94,6.95,173600.0,6.1246,6.1246,6.0895,6.0982,173600.0
2011-05-11 12:50:00,6.95,6.97,6.94,6.97,88000.0,6.0982,6.1158,6.0895,6.1158,88000.0
2011-05-11 12:55:00,6.97,6.97,6.96,6.97,160000.0,6.1158,6.1158,6.107,6.1158,160000.0
2011-05-11 13:00:00,6.97,6.97,6.95,6.95,147200.0,6.1158,6.1158,6.0982,6.0982,147200.0
2011-05-11 13:05:00,6.95,6.96,6.95,6.95,114400.0,6.0982,6.107,6.0982,6.0982,114400.0
2011-05-11 13:10:00,6.95,6.95,6.95,6.95,85600.0,6.0982,6.0982,6.0982,6.0982,85600.0
2011-05-11 13:15:00,6.95,6.95,6.92,6.92,533600.0,6.0982,6.0982,6.0719,6.0719,533600.0
2011-05-11 13:20:00,6.92,6.93,6.92,6.93,392000.0,6.0719,6.0807,6.0719,6.0807,392000.0
2011-05-11 13:25:00,6.93,6.93,6.92,6.93,158400.0,6.0807,6.0807,6.0719,6.0807,158400.0
2011-05-11 13:30:00,6.93,6.93,6.92,6.92,246400.0,6.0807,6.0807,6.0719,6.0719,246400.0
2011-05-11 13:35:00,6.92,6.92,6.9,6.92,235200.0,6.0719,6.0719,6.0544,6.0719,235200.0
2011-05-11 13:40:00,6.92,6.93,6.92,6.93,82400.0,6.0719,6.0807,6.0719,6.0807,82400.0
2011-05-11 13:45:00,6.93,6.93,6.92,6.92,130400.0,6.0807,6.0807,6.0719,6.0719,130400.0
2011-05-11 13:50:00,6.92,6.93,6.92,6.92,65600.0,6.0719,6.0807,6.0719,6.0719,65600.0
2011-05-11 13:55:00,6.92,6.93,6.91,6.92,76800.0,6.0719,6.0807,6.0631,6.0719,76800.0
2011-05-11 14:00:00,6.92,6.93,6.92,6.92,158400.0,6.0719,6.0807,6.0719,6.0719,158400.0
2011-05-11 14:05:00,6.92,6.92,6.92,6.92,150400.0,6.0719,6.0719,6.0719,6.0719,150400.0
2011-05-11 14:10:00,6.92,6.93,6.92,6.93,206400.0,6.0719,6.0807,6.0719,6.0807,206400.0
2011-05-11 14:15:00,6.93,6.94,6.93,6.94,61600.0,6.0807,6.0895,6.0807,6.0895,61600.0
2011-05-11 14:20:00,6.94,6.94,6.93,6.93,100000.0,6.0895,6.0895,6.0807,6.0807,100000.0
2011-05-11 14:25:00,6.93,6.93,6.92,6.93,100000.0,6.0807,6.0807,6.0719,6.0807,100000.0
2011-05-11 14:30:00,6.93,6.94,6.93,6.93,84000.0,6.0807,6.0895,6.0807,6.0807,84000.0
2011-05-11 14:35:00,6.93,6.95,6.93,6.95,88000.0,6.0807,6.0982,6.0807,6.0982,88000.0
2011-05-11 14:40:00,6.95,6.95,6.94,6.94,64800.0,6.0982,6.0982,6.0895,6.0895,64800.0
2011-05-11 14:45:00,6.94,6.95,6.94,6.95,88800.0,6.0895,6.0982,6.0895,6.0982,88800.0
2011-05-11 14:50:00,6.95,6.95,6.94,6.94,36800.0,6.0982,6.0982,6.0895,6.0895,36800.0
2011-05-11 14:55:00,6.95,6.95,6.94,6.94,58400.0,6.0982,6.0982,6.0895,6.0895,58400.0
2011-05-11 15:00:00,6.93,6.95,6.93,6.94,48800.0,6.0807,6.0982,6.0807,6.0895,48800.0
2011-05-11 15:05:00,6.94,6.95,6.94,6.94,45600.0,6.0895,6.0982,6.0895,6.0895,45600.0
2011-05-11 15:10:00,6.94,6.95,6.94,6.95,57600.0,6.0895,6.0982,6.0895,6.0982,57600.0
2011-05-11 15:15:00,6.95,6.95,6.95,6.95,82400.0,6.0982,6.0982,6.0982,6.0982,82400.0
2011-05-11 15:20:00,6.95,6.96,6.95,6.96,108000.0,6.0982,6.107,6.0982,6.107,108000.0
2011-05-11 15:25:00,6.96,6.96,6.95,6.96,114400.0,6.107,6.107,6.0982,6.107,114400.0
2011-05-11 15:30:00,6.96,6.96,6.94,6.94,104000.0,6.107,6.107,6.0895,6.0895,104000.0
2011-05-11 15:35:00,6.94,6.94,6.93,6.94,197600.0,6.0895,6.0895,6.0807,6.0895,197600.0
2011-05-11 15:40:00,6.94,6.94,6.93,6.94,128800.0,6.0895,6.0895,6.0807,6.0895,128800.0
2011-05-11 15:45:00,6.94,6.95,6.94,6.94,259200.0,6.0895,6.0982,6.0895,6.0895,259200.0
2011-05-11 15:50:00,6.94,6.95,6.94,6.95,218400.0,6.0895,6.0982,6.0895,6.0982,218400.0
2011-05-11 15:55:00,6.95,6.96,6.94,6.94,387200.0,6.0982,6.107,6.0895,6.0895,387200.0
2011-05-12 09:30:00,6.91,6.92,6.87,6.89,285600.0,6.0631,6.0719,6.0281,6.0456,285600.0
2011-05-12 09:35:00,6.89,6.91,6.86,6.87,149600.0,6.0456,6.0631,6.0193,6.0281,149600.0
2011-05-12 09:40:00,6.87,6.89,6.86,6.86,162400.0,6.0281,6.0456,6.0193,6.0193,162400.0
2011-05-12 09:45:00,6.86,6.87,6.85,6.86,92800.0,6.0193,6.0281,6.0105,6.0193,92800.0
2011-05-12 09:50:00,6.87,6.87,6.85,6.85,197600.0,6.0281,6.0281,6.0105,6.0105,197600.0
2011-05-12 09:55:00,6.86,6.87,6.85,6.87,129600.0,6.0193,6.0281,6.0105,6.0281,129600.0
2011-05-12 10:00:00,6.87,6.88,6.86,6.87,235200.0,6.0281,6.0368,6.0193,6.0281,235200.0
2011-05-12 10:05:00,6.87,6.88,6.86,6.88,365600.0,6.0281,6.0368,6.0193,6.0368,365600.0
2011-05-12 10:10:00,6.88,6.89,6.87,6.87,429600.0,6.0368,6.0456,6.0281,6.0281,429600.0
2011-05-12 10:15:00,6.88,6.89,6.87,6.88,185600.0,6.0368,6.0456,6.0281,6.0368,185600.0
2011-05-12 10:20:00,6.88,6.88,6.87,6.88,156800.0,6.0368,6.0368,6.0281,6.0368,156800.0
2011-05-12 10:25:00,6.88,6.89,6.88,6.88,145600.0,6.0368,6.0456,6.0368,6.0368,145600.0
2011-05-12 10:30:00,6.88,6.89,6.87,6.88,183200.0,6.0368,6.0456,6.0281,6.0368,183200.0
2011-05-12 10:35:00,6.88,6.88,6.87,6.87,107200.0,6.0368,6.0368,6.0281,6.0281,107200.0
2011-05-12 10:40:00,6.88,6.88,6.87,6.87,122400.0,6.0368,6.0368,6.0281,6.0281,122400.0
2011-05-12 10:45:00,6.87,6.87,6.87,6.87,79200.0,6.0281,6.0281,6.0281,6.0281,79200.0
2011-05-12 10:50:00,6.87,6.87,6.85,6.86,114400.0,6.0281,6.0281,6.0105,6.0193,114400.0
2011-05-12 10:55:00,6.86,6.87,6.86,6.86,99200.0,6.0193,6.0281,6.0193,6.0193,99200.0
2011-05-12 11:00:00,6.86,6.87,6.85,6.87,204800.0,6.0193,6.0281,6.0105,6.0281,204800.0
2011-05-12 11:05:00,6.87,6.87,6.87,6.87,205600.0,6.0281,6.0281,6.0281,6.0281,205600.0
2011-05-12 11:10:00,6.87,6.88,6.87,6.87,246400.0,6.0281,6.0368,6.0281,6.0281,246400.0
2011-05-12 11:15:00,6.87,6.88,6.87,6.88,216800.0,6.0281,6.0368,6.0281,6.0368,216800.0
2011-05-12 11:20:00,6.88,6.88,6.87,6.88,227200.0,6.0368,6.0368,6.0281,6.0368,227200.0
2011-05-12 11:25:00,6.88,6.88,6.87,6.88,204000.0,6.0368,6.0368,6.0281,6.0368,204000.0
2011-05-12 11:30:00,6.88,6.89,6.88,6.89,343200.0,6.0368,6.0456,6.0368,6.0456,343200.0
2011-05-12 11:35:00,6.89,6.89,6.88,6.89,145600.0,6.0456,6.0456,6.0368,6.0456,145600.0
2011-05-12 11:40:00,6.89,6.9,6.89,6.89,132800.0,6.0456,6.0544,6.0456,6.0456,132800.0
2011-05-12 11:45:00,6.89,6.9,6.89,6.89,144000.0,6.0456,6.0544,6.0456,6.0456,144000.0
2011-05-12 11:50:00,6.89,6.9,6.89,6.9,97600.0,6.0456,6.0544,6.0456,6.0544,97600.0
2011-05-12 11:55:00,6.9,6.9,6.89,6.89,102400.0,6.0544,6.0544,6.0456,6.0456,102400.0
2011-05-12 12:00:00,6.89,6.9,6.89,6.89,76000.0,6.0456,6.0544,6.0456,6.0456,76000.0
2011-05-12 12:05:00,6.89,6.89,6.89,6.89,109600.0,6.0456,6.0456,6.0456,6.0456,109600.0
2011-05-12 12:10:00,6.89,6.9,6.89,6.89,40800.0,6.0456,6.0544,6.0456,6.0456,40800.0
2011-05-12 12:15:00,6.89,6.9,6.89,6.9,60000.0,6.0456,6.0544,6.0456,6.0544,60000.0
2011-05-12 12:20:00,6.89,6.9,6.89,6.9,99200.0,6.0456,6.0544,6.0456,6.0544,99200.0
2011-05-12 12:25:00,6.9,6.9,6.89,6.89,103200.0,6.0544,6.0544,6.0456,6.0456,103200.0
2011-05-12 12:30:00,6.89,6.9,6.89,6.9,117600.0,6.0456,6.0544,6.0456,6.0544,117600.0
2011-05-12 12:35:00,6.9,6.91,6.9,6.91,139200.0,6.0544,6.0631,6.0544,6.0631,139200.0
2011-05-12 12:40:00,6.91,6.91,6.91,6.91,124000.0,6.0631,6.0631,6.0631,6.0631,124000.0
2011-05-12 12:45:00,6.91,6.92,6.91,6.91,76000.0,6.0631,6.0719,6.0631,6.0631,76000.0
2011-05-12 12:50:00,6.92,6.93,6.92,6.92,76800.0,6.0719,6.0807,6.0719,6.0719,76800.0
2011-05-12 12:55:00,6.92,6.93,6.92,6.93,45600.0,6.0719,6.0807,6.0719,6.0807,45600.0
2011-05-12 13:00:00,6.93,6.95,6.93,6.95,92000.0,6.0807,6.0982,6.0807,6.0982,92000.0
2011-05-12 13:05:00,6.94,6.95,6.93,6.93,112000.0,6.0895,6.0982,6.0807,6.0807,112000.0
2011-05-12 13:10:00,6.93,6.94,6.92,6.94,74400.0,6.0807,6.0895,6.0719,6.0895,74400.0
2011-05-12 13:15:00,6.94,6.94,6.93,6.93,136800.0,6.0895,6.0895,6.0807,6.0807,136800.0
2011-05-12 13:20:00,6.93,6.94,6.93,6.93,191200.0,6.0807,6.0895,6.0807,6.0807,191200.0
2011-05-12 13:25:00,6.93,6.93,6.92,6.93,92000.0,6.0807,6.0807,6.0719,6.0807,92000.0
2011-05-12 13:30:00,6.93,6.93,6.92,6.93,62400.0,6.0807,6.0807,6.0719,6.0807,62400.0
2011-05-12 13:35:00,6.92,6.93,6.92,6.93,92000.0,6.0719,6.0807,6.0719,6.0807,92000.0
2011-05-12 13:40:00,6.93,6.93,6.92,6.92,65600.0,6.0807,6.0807,6.0719,6.0719,65600.0
2011-05-12 13:45:00,6.92,6.92,6.92,6.92,28000.0,6.0719,6.0719,6.0719,6.0719,28000.0
2011-05-12 13:50:00,6.92,6.93,6.92,6.93,104800.0,6.0719,6.0807,6.0719,6.0807,104800.0
2011-05-12 13:55:00,6.93,6.93,6.92,6.92,64800.0,6.0807,6.0807,6.0719,6.0719,64800.0
2011-05-12 14:00:00,6.93,6.93,6.92,6.92,116000.0,6.0807,6.0807,6.0719,6.0719,116000.0
2011-05-12 14:05:00,6.93,6.93,6.92,6.93,110400.0,6.0807,6.0807,6.0719,6.0807,110400.0
2011-05-12 14:10:00,6.93,6.93,6.92,6.92,60800.0,6.0807,6.0807,6.0719,6.0719,60800.0
2011-05-12 14:15:00,6.92,6.93,6.92,6.92,54400.0,6.0719,6.0807,6.0719,6.0719,54400.0
2011-05-12 14:20:00,6.92,6.92,6.91,6.91,62400.0,6.0719,6.0719,6.0631,6.0631,62400.0
2011-05-12 14:25:00,6.91,6.91,6.91,6.91,181600.0,6.0631,6.0631,6.0631,6.0631,181600.0
2011-05-12 14:30:00,6.91,6.92,6.91,6.91,170400.0,6.0631,6.0719,6.0631,6.0631,170400.0
2011-05-12 14:35:00,6.91,6.91,6.91,6.91,113600.0,6.0631,6.0631,6.0631,6.0631,113600.0
2011-05-12 14:40:00,6.91,6.91,6.91,6.91,80000.0,6.0631,6.0631,6.0631,6.0631,80000.0
2011-05-12 14:45:00,6.91,6.91,6.9,6.9,252000.0,6.0631,6.0631,6.0544,6.0544,252000.0
2011-05-12 14:50:00,6.9,6.9,6.89,6.89,111200.0,6.0544,6.0544,6.0456,6.0456,111200.0
2011-05-12 14:55:00,6.89,6.9,6.89,6.9,76000.0,6.0456,6.0544,6.0456,6.0544,76000.0
2011-05-12 15:00:00,6.9,6.91,6.89,6.9,123200.0,6.0544,6.0631,6.0456,6.0544,123200.0
2011-05-12 15:05:00,6.9,6.9,6.9,6.9,176000.0,6.0544,6.0544,6.0544,6.0544,176000.0
2011-05-12 15:10:00,6.9,6.9,6.88,6.88,196800.0,6.0544,6.0544,6.0368,6.0368,196800.0
2011-05-12 15:15:00,6.88,6.89,6.88,6.89,246400.0,6.0368,6.0456,6.0368,6.0456,246400.0
2011-05-12 15:20:00,6.89,6.9,6.88,6.89,147200.0,6.0456,6.0544,6.0368,6.0456,147200.0
2011-05-12 15:25:00,6.89,6.9,6.88,6.9,140000.0,6.0456,6.0544,6.0368,6.0544,140000.0
2011-05-12 15:30:00,6.9,6.9,6.89,6.9,214400.0,6.0544,6.0544,6.0456,6.0544,214400.0
2011-05-12 15:35:00,6.9,6.91,6.89,6.91,200000.0,6.0544,6.0631,6.0456,6.0631,200000.0
2011-05-12 15:40:00,6.91,6.91,6.9,6.9,189600.0,6.0631,6.0631,6.0544,6.0544,189600.0
2011-05-12 15:45:00,6.9,6.91,6.9,6.91,322400.0,6.0544,6.0631,6.0544,6.0631,322400.0
2011-05-12 15:50:00,6.91,6.91,6.9,6.9,219200.0,6.0631,6.0631,6.0544,6.0544,219200.0
2011-05-12 15:55:00,6.9,6.9,6.89,6.9,368800.0,6.0544,6.0544,6.0456,6.0544,368800.0
2011-05-13 09:30:00,6.91,6.92,6.9,6.9,142400.0,6.0631,6.0719,6.0544,6.0544,142400.0
2011-05-13 09:35:00,6.9,6.93,6.89,6.93,176800.0,6.0544,6.0807,6.0456,6.0807,176800.0
2011-05-13 09:40:00,6.93,6.93,6.9,6.92,77600.0,6.0807,6.0807,6.0544,6.0719,77600.0
2011-05-13 09:45:00,6.92,6.93,6.91,6.92,89600.0,6.0719,6.0807,6.0631,6.0719,89600.0
2011-05-13 09:50:00,6.92,6.93,6.9,6.91,212000.0,6.0719,6.0807,6.0544,6.0631,212000.0
2011-05-13 09:55:00,6.91,6.93,6.91,6.91,80000.0,6.0631,6.0807,6.0631,6.0631,80000.0
2011-05-13 10:00:00,6.91,6.92,6.9,6.9,214400.0,6.0631,6.0719,6.0544,6.0544,214400.0
2011-05-13 10:05:00,6.91,6.91,6.89,6.89,76800.0,6.0631,6.0631,6.0456,6.0456,76800.0
2011-05-13 10:10:00,6.9,6.91,6.9,6.91,73600.0,6.0544,6.0631,6.0544,6.0631,73600.0
2011-05-13 10:15:00,6.91,6.92,6.91,6.92,82400.0,6.0631,6.0719,6.0631,6.0719,82400.0
2011-05-13 10:20:00,6.92,6.92,6.9,6.9,60800.0,6.0719,6.0719,6.0544,6.0544,60800.0
2011-05-13 10:25:00,6.9,6.92,6.9,6.91,33600.0,6.0544,6.0719,6.0544,6.0631,33600.0
2011-05-13 10:30:00,6.91,6.93,6.91,6.93,56000.0,6.0631,6.0807,6.0631,6.0807,56000.0
2011-05-13 10:35:00,6.93,6.93,6.91,6.92,56000.0,6.0807,6.0807,6.0631,6.0719,56000.0
2011-05-13 10:40:00,6.92,6.93,6.91,6.92,53600.0,6.0719,6.0807,6.0631,6.0719,53600.0
2011-05-13 10:45:00,6.92,6.93,6.91,6.93,46400.0,6.0719,6.0807,6.0631,6.0807,46400.0
2011-05-13 10:50:00,6.93,6.93,6.91,6.92,36000.0,6.0807,6.0807,6.0631,6.0719,36000.0
2011-05-13 10:55:00,6.93,6.93,6.91,6.91,104000.0,6.0807,6.0807,6.0631,6.0631,104000.0
2011-05-13 11:00:00,6.91,6.91,6.9,6.9,60800.0,6.0631,6.0631,6.0544,6.0544,60800.0
2011-05-13 11:05:00,6.9,6.9,6.88,6.89,65600.0,6.0544,6.0544,6.0368,6.0456,65600.0
2011-05-13 11:10:00,6.89,6.9,6.89,6.9,34400.0,6.0456,6.0544,6.0456,6.0544,34400.0
2011-05-13 11:15:00,6.9,6.9,6.88,6.88,68800.0,6.0544,6.0544,6.0368,6.0368,68800.0
2011-05-13 11:20:00,6.88,6.89,6.87,6.88,77600.0,6.0368,6.0456,6.0281,6.0368,77600.0
2011-05-13 11:25:00,6.88,6.89,6.88,6.88,86400.0,6.0368,6.0456,6.0368,6.0368,86400.0
2011-05-13 11:30:00,6.89,6.9,6.88,6.89,82400.0,6.0456,6.0544,6.0368,6.0456,82400.0
2011-05-13 11:35:00,6.89,6.9,6.89,6.89,61600.0,6.0456,6.0544,6.0456,6.0456,61600.0
2011-05-13 11:40:00,6.89,6.9,6.89,6.9,72000.0,6.0456,6.0544,6.0456,6.0544,72000.0
2011-05-13 11:45:00,6.9,6.9,6.89,6.9,92000.0,6.0544,6.0544,6.0456,6.0544,92000.0
2011-05-13 11:50:00,6.9,6.91,6.9,6.9,48800.0,6.0544,6.0631,6.0544,6.0544,48800.0
2011-05-13 11:55:00,6.9,6.9,6.87,6.87,157600.0,6.0544,6.0544,6.0281,6.0281,157600.0
2011-05-13 12:00:00,6.88,6.89,6.87,6.88,96800.0,6.0368,6.0456,6.0281,6.0368,96800.0
2011-05-13 12:05:00,6.88,6.88,6.86,6.86,66400.0,6.0368,6.0368,6.0193,6.0193,66400.0
2011-05-13 12:10:00,6.86,6.87,6.84,6.84,66400.0,6.0193,6.0281,6.0017,6.0017,66400.0
2011-05-13 12:15:00,6.84,6.85,6.84,6.85,57600.0,6.0017,6.0105,6.0017,6.0105,57600.0
2011-05-13 12:20:00,6.85,6.85,6.84,6.85,72000.0,6.0105,6.0105,6.0017,6.0105,72000.0
2011-05-13 12:25:00,6.85,6.86,6.85,6.86,55200.0,6.0105,6.0193,6.0105,6.0193,55200.0
2011-05-13 12:30:00,6.86,6.88,6.86,6.87,109600.0,6.0193,6.0368,6.0193,6.0281,109600.0
2011-05-13 12:35:00,6.87,6.88,6.87,6.87,60000.0,6.0281,6.0368,6.0281,6.0281,60000.0
2011-05-13 12:40:00,6.87,6.87,6.86,6.87,58400.0,6.0281,6.0281,6.0193,6.0281,58400.0
2011-05-13 12:45:00,6.87,6.87,6.86,6.87,63200.0,6.0281,6.0281,6.0193,6.0281,63200.0
2011-05-13 12:50:00,6.87,6.88,6.87,6.88,76800.0,6.0281,6.0368,6.0281,6.0368,76800.0
2011-05-13 12:55:00,6.87,6.87,6.86,6.87,78400.0,6.0281,6.0281,6.0193,6.0281,78400.0
2011-05-13 13:00:00,6.87,6.88,6.87,6.87,63200.0,6.0281,6.0368,6.0281,6.0281,63200.0
2011-05-13 13:05:00,6.87,6.87,6.86,6.87,52000.0,6.0281,6.0281,6.0193,6.0281,52000.0
2011-05-13 13:10:00,6.87,6.88,6.87,6.88,36000.0,6.0281,6.0368,6.0281,6.0368,36000.0
2011-05-13 13:15:00,6.88,6.88,6.87,6.88,28000.0,6.0368,6.0368,6.0281,6.0368,28000.0
2011-05-13 13:20:00,6.88,6.88,6.88,6.88,34400.0,6.0368,6.0368,6.0368,6.0368,34400.0
2011-05-13 13:25:00,6.88,6.88,6.87,6.88,48000.0,6.0368,6.0368,6.0281,6.0368,48000.0
2011-05-13 13:30:00,6.88,6.88,6.87,6.88,62400.0,6.0368,6.0368,6.0281,6.0368,62400.0
2011-05-13 13:35:00,6.88,6.88,6.86,6.86,68800.0,6.0368,6.0368,6.0193,6.0193,68800.0
2011-05-13 13:40:00,6.86,6.87,6.86,6.87,36000.0,6.0193,6.0281,6.0193,6.0281,36000.0
2011-05-13 13:45:00,6.87,6.88,6.87,6.88,44800.0,6.0281,6.0368,6.0281,6.0368,44800.0
2011-05-13 13:50:00,6.88,6.88,6.87,6.87,39200.0,6.0368,6.0368,6.0281,6.0281,39200.0
2011-05-13 13:55:00,6.87,6.88,6.87,6.87,43200.0,6.0281,6.0368,6.0281,6.0281,43200.0
2011-05-13 14:00:00,6.87,6.88,6.87,6.88,66400.0,6.0281,6.0368,6.0281,6.0368,66400.0
2011-05-13 14:05:00,6.88,6.89,6.88,6.88,43200.0,6.0368,6.0456,6.0368,6.0368,43200.0
2011-05-13 14:10:00,6.88,6.89,6.88,6.89,56800.0,6.0368,6.0456,6.0368,6.0456,56800.0
2011-05-13 14:15:00,6.89,6.89,6.88,6.89,91200.0,6.0456,6.0456,6.0368,6.0456,91200.0
2011-05-13 14:20:00,6.89,6.9,6.89,6.9,48000.0,6.0456,6.0544,6.0456,6.0544,48000.0
2011-05-13 14:25:00,6.89,6.9,6.89,6.9,25600.0,6.0456,6.0544,6.0456,6.0544,25600.0
2011-05-13 14:30:00,6.89,6.9,6.89,6.9,44800.0,6.0456,6.0544,6.0456,6.0544,44800.0
2011-05-13 14:35:00,6.89,6.9,6.89,6.9,20000.0,6.0456,6.0544,6.0456,6.0544,20000.0
2011-05-13 14:40:00,6.9,6.9,6.9,6.9,24800.0,6.0544,6.0544,6.0544,6.0544,24800.0
2011-05-13 14:45:00,6.89,6.9,6.89,6.9,66400.0,6.0456,6.0544,6.0456,6.0544,66400.0
2011-05-13 14:50:00,6.9,6.9,6.9,6.9,38400.0,6.0544,6.0544,6.0544,6.0544,38400.0
2011-05-13 14:55:00,6.89,6.89,6.89,6.89,48000.0,6.0456,6.0456,6.0456,6.0456,48000.0
2011-05-13 15:00:00,6.89,6.89,6.89,6.89,56000.0,6.0456,6.0456,6.0456,6.0456,56000.0
2011-05-13 15:05:00,6.89,6.9,6.89,6.9,59200.0,6.0456,6.0544,6.0456,6.0544,59200.0
2011-05-13 15:10:00,6.9,6.9,6.9,6.9,48000.0,6.0544,6.0544,6.0544,6.0544,48000.0
2011-05-13 15:15:00,6.89,6.89,6.88,6.88,33600.0,6.0456,6.0456,6.0368,6.0368,33600.0
2011-05-13 15:20:00,6.88,6.89,6.88,6.89,88800.0,6.0368,6.0456,6.0368,6.0456,88800.0
2011-05-13 15:25:00,6.89,6.89,6.87,6.88,137600.0,6.0456,6.0456,6.0281,6.0368,137600.0
2011-05-13 15:30:00,6.88,6.89,6.88,6.89,146400.0,6.0368,6.0456,6.0368,6.0456,146400.0
2011-05-13 15:35:00,6.88,6.9,6.88,6.89,120000.0,6.0368,6.0544,6.0368,6.0456,120000.0
2011-05-13 15:40:00,6.89,6.89,6.88,6.89,196000.0,6.0456,6.0456,6.0368,6.0456,196000.0
2011-05-13 15:45:00,6.89,6.89,6.88,6.89,295200.0,6.0456,6.0456,6.0368,6.0456,295200.0
2011-05-13 15:50:00,6.89,6.89,6.88,6.88,203200.0,6.0456,6.0456,6.0368,6.0368,203200.0
2011-05-13 15:55:00,6.88,6.89,6.88,6.88,294400.0,6.0368,6.0456,6.0368,6.0368,294400.0
2011-05-16 09:30:00,6.85,6.87,6.84,6.86,61600.0,6.0105,6.0281,6.0017,6.0193,61600.0
2011-05-16 09:35:00,6.86,6.86,6.85,6.85,28000.0,6.0193,6.0193,6.0105,6.0105,28000.0
2011-05-16 09:40:00,6.86,6.87,6.85,6.86,12000.0,6.0193,6.0281,6.0105,6.0193,12000.0
2011-05-16 09:45:00,6.85,6.86,6.85,6.86,28800.0,6.0105,6.0193,6.0105,6.0193,28800.0
2011-05-16 09:50:00,6.86,6.86,6.85,6.85,55200.0,6.0193,6.0193,6.0105,6.0105,55200.0
2011-05-16 09:55:00,6.86,6.86,6.85,6.85,39200.0,6.0193,6.0193,6.0105,6.0105,39200.0
2011-05-16 10:00:00,6.86,6.87,6.85,6.86,26400.0,6.0193,6.0281,6.0105,6.0193,26400.0
2011-05-16 10:05:00,6.86,6.88,6.86,6.87,77600.0,6.0193,6.0368,6.0193,6.0281,77600.0
2011-05-16 10:10:00,6.87,6.88,6.86,6.86,49600.0,6.0281,6.0368,6.0193,6.0193,49600.0
2011-05-16 10:15:00,6.86,6.87,6.86,6.87,37600.0,6.0193,6.0281,6.0193,6.0281,37600.0
2011-05-16 10:20:00,6.87,6.88,6.87,6.87,72800.0,6.0281,6.0368,6.0281,6.0281,72800.0
2011-05-16 10:25:00,6.88,6.88,6.87,6.88,157600.0,6.0368,6.0368,6.0281,6.0368,157600.0
2011-05-16 10:30:00,6.88,6.88,6.87,6.87,36800.0,6.0368,6.0368,6.0281,6.0281,36800.0
2011-05-16 10:35:00,6.87,6.88,6.87,6.87,70400.0,6.0281,6.0368,6.0281,6.0281,70400.0
2011-05-16 10:40:00,6.88,6.88,6.87,6.88,25600.0,6.0368,6.0368,6.0281,6.0368,25600.0
2011-05-16 10:45:00,6.88,6.89,6.88,6.89,38400.0,6.0368,6.0456,6.0368,6.0456,38400.0
2011-05-16 10:50:00,6.89,6.9,6.89,6.9,21600.0,6.0456,6.0544,6.0456,6.0544,21600.0
2011-05-16 10:55:00,6.9,6.91,6.9,6.91,26400.0,6.0544,6.0631,6.0544,6.0631,26400.0
2011-05-16 11:00:00,6.91,6.93,6.91,6.93,64800.0,6.0631,6.0807,6.0631,6.0807,64800.0
2011-05-16 11:05:00,6.93,6.93,6.93,6.93,36000.0,6.0807,6.0807,6.0807,6.0807,36000.0
2011-05-16 11:10:00,6.93,6.94,6.93,6.94,92800.0,6.0807,6.0895,6.0807,6.0895,92800.0
2011-05-16 11:15:00,6.94,6.94,6.93,6.93,77600.0,6.0895,6.0895,6.0807,6.0807,77600.0
2011-05-16 11:20:00,6.93,6.93,6.93,6.93,19200.0,6.0807,6.0807,6.0807,6.0807,19200.0
2011-05-16 11:25:00,6.93,6.93,6.93,6.93,49600.0,6.0807,6.0807,6.0807,6.0807,49600.0
2011-05-16 11:30:00,6.93,6.93,6.93,6.93,56000.0,6.0807,6.0807,6.0807,6.0807,56000.0
2011-05-16 11:35:00,6.93,6.94,6.93,6.94,38400.0,6.0807,6.0895,6.0807,6.0895,38400.0
2011-05-16 11:40:00,6.94,6.94,6.93,6.93,83200.0,6.0895,6.0895,6.0807,6.0807,83200.0
2011-05-16 11:45:00,6.93,6.93,6.92,6.93,140000.0,6.0807,6.0807,6.0719,6.0807,140000.0
2011-05-16 11:50:00,6.93,6.93,6.91,6.91,60000.0,6.0807,6.0807,6.0631,6.0631,60000.0
2011-05-16 11:55:00,6.91,6.92,6.91,6.92,44800.0,6.0631,6.0719,6.0631,6.0719,44800.0
2011-05-16 12:00:00,6.92,6.92,6.91,6.91,84000.0,6.0719,6.0719,6.0631,6.0631,84000.0
2011-05-16 12:05:00,6.91,6.91,6.9,6.9,44000.0,6.0631,6.0631,6.0544,6.0544,44000.0
2011-05-16 12:10:00,6.9,6.9,6.9,6.9,57600.0,6.0544,6.0544,6.0544,6.0544,57600.0
2011-05-16 12:15:00,6.9,6.91,6.9,6.91,33600.0,6.0544,6.0631,6.0544,6.0631,33600.0
2011-05-16 12:20:00,6.91,6.92,6.91,6.91,114400.0,6.0631,6.0719,6.0631,6.0631,114400.0
2011-05-16 12:25:00,6.92,6.92,6.91,6.92,106400.0,6.0719,6.0719,6.0631,6.0719,106400.0
2011-05-16 12:30:00,6.92,6.92,6.92,6.92,74400.0,6.0719,6.0719,6.0719,6.0719,74400.0
2011-05-16 12:35:00,6.92,6.92,6.91,6.92,79200.0,6.0719,6.0719,6.0631,6.0719,79200.0
2011-05-16 12:40:00,6.93,6.93,6.92,6.92,114400.0,6.0807,6.0807,6.0719,6.0719,114400.0
2011-05-16 12:45:00,6.92,6.92,6.91,6.92,48800.0,6.0719,6.0719,6.0631,6.0719,48800.0
2011-05-16 12:50:00,6.92,6.92,6.9,6.9,84000.0,6.0719,6.0719,6.0544,6.0544,84000.0
2011-05-16 12:55:00,6.9,6.9,6.9,6.9,128000.0,6.0544,6.0544,6.0544,6.0544,128000.0
2011-05-16 13:00:00,6.9,6.9,6.89,6.89,141600.0,6.0544,6.0544,6.0456,6.0456,141600.0
2011-05-16 13:05:00,6.89,6.89,6.88,6.89,56000.0,6.0456,6.0456,6.0368,6.0456,56000.0
2011-05-16 13:10:00,6.88,6.89,6.88,6.89,58400.0,6.0368,6.0456,6.0368,6.0456,58400.0
2011-05-16 13:15:00,6.89,6.89,6.88,6.89,52800.0,6.0456,6.0456,6.0368,6.0456,52800.0
2011-05-16 13:20:00,6.89,6.89,6.89,6.89,48800.0,6.0456,6.0456,6.0456,6.0456,48800.0
2011-05-16 13:25:00,6.89,6.89,6.89,6.89,54400.0,6.0456,6.0456,6.0456,6.0456,54400.0
2011-05-16 13:30:00,6.89,6.89,6.89,6.89,38400.0,6.0456,6.0456,6.0456,6.0456,38400.0
2011-05-16 13:35:00,6.89,6.89,6.89,6.89,39200.0,6.0456,6.0456,6.0456,6.0456,39200.0
2011-05-16 13:40:00,6.89,6.9,6.89,6.9,39200.0,6.0456,6.0544,6.0456,6.0544,39200.0
2011-05-16 13:45:00,6.9,6.9,6.9,6.9,23200.0,6.0544,6.0544,6.0544,6.0544,23200.0
2011-05-16 13:50:00,6.9,6.91,6.9,6.9,57600.0,6.0544,6.0631,6.0544,6.0544,57600.0
2011-05-16 13:55:00,6.9,6.9,6.9,6.9,82400.0,6.0544,6.0544,6.0544,6.0544,82400.0
2011-05-16 14:00:00,6.9,6.9,6.9,6.9,56800.0,6.0544,6.0544,6.0544,6.0544,56800.0
2011-05-16 14:05:00,6.91,6.92,6.91,6.91,92000.0,6.0631,6.0719,6.0631,6.0631,92000.0
2011-05-16 14:10:00,6.91,6.92,6.91,6.91,38400.0,6.0631,6.0719,6.0631,6.0631,38400.0
2011-05-16 14:15:00,6.91,6.92,6.9,6.91,116000.0,6.0631,6.0719,6.0544,6.0631,116000.0
2011-05-16 14:20:00,6.91,6.91,6.9,6.9,64800.0,6.0631,6.0631,6.0544,6.0544,64800.0
2011-05-16 14:25:00,6.9,6.9,6.89,6.89,79200.0,6.0544,6.0544,6.0456,6.0456,79200.0
2011-05-16 14:30:00,6.89,6.9,6.89,6.89,133600.0,6.0456,6.0544,6.0456,6.0456,133600.0
2011-05-16 14:35:00,6.89,6.9,6.89,6.89,196000.0,6.0456,6.0544,6.0456,6.0456,196000.0
2011-05-16 14:40:00,6.89,6.89,6.88,6.89,118400.0,6.0456,6.0456,6.0368,6.0456,118400.0
2011-05-16 14:45:00,6.89,6.9,6.89,6.9,78400.0,6.0456,6.0544,6.0456,6.0544,78400.0
2011-05-16 14:50:00,6.9,6.9,6.89,6.89,68800.0,6.0544,6.0544,6.0456,6.0456,68800.0
2011-05-16 14:55:00,6.89,6.9,6.89,6.89,83200.0,6.0456,6.0544,6.0456,6.0456,83200.0
2011-05-16 15:00:00,6.89,6.9,6.89,6.9,77600.0,6.0456,6.0544,6.0456,6.0544,77600.0
2011-05-16 15:05:00,6.9,6.91,6.9,6.91,94400.0,6.0544,6.0631,6.0544,6.0631,94400.0
2011-05-16 15:10:00,6.91,6.91,6.9,6.9,105600.0,6.0631,6.0631,6.0544,6.0544,105600.0
2011-05-16 15:15:00,6.9,6.9,6.9,6.9,79200.0,6.0544,6.0544,6.0544,6.0544,79200.0
2011-05-16 15:20:00,6.89,6.9,6.89,6.89,140000.0,6.0456,6.0544,6.0456,6.0456,140000.0
2011-05-16 15:25:00,6.9,6.9,6.89,6.89,119200.0,6.0544,6.0544,6.0456,6.0456,119200.0
2011-05-16 15:30:00,6.89,6.9,6.89,6.89,148800.0,6.0456,6.0544,6.0456,6.0456,148800.0
2011-05-16 15:35:00,6.89,6.89,6.89,6.89,161600.0,6.0456,6.0456,6.0456,6.0456,161600.0
2011-05-16 15:40:00,6.89,6.89,6.88,6.89,267200.0,6.0456,6.0456,6.0368,6.0456,267200.0
2011-05-16 15:45:00,6.88,6.89,6.88,6.88,365600.0,6.0368,6.0456,6.0368,6.0368,365600.0
2011-05-16 15:50:00,6.88,6.89,6.88,6.89,339200.0,6.0368,6.0456,6.0368,6.0456,339200.0
2011-05-16 15:55:00,6.89,6.89,6.88,6.88,344000.0,6.0456,6.0456,6.0368,6.0368,344000.0
2011-05-17 09:30:00,6.85,6.86,6.83,6.84,84800.0,6.0105,6.0193,5.993,6.0017,84800.0
2011-05-17 09:35:00,6.84,6.85,6.82,6.83,87200.0,6.0017,6.0105,5.9842,5.993,87200.0
2011-05-17 09:40:00,6.83,6.83,6.8,6.81,62400.0,5.993,5.993,5.9666,5.9754,62400.0
2011-05-17 09:45:00,6.81,6.81,6.81,6.81,139200.0,5.9754,5.9754,5.9754,5.9754,139200.0
2011-05-17 09:50:00,6.81,6.81,6.8,6.81,75200.0,5.9754,5.9754,5.9666,5.9754,75200.0
2011-05-17 09:55:00,6.81,6.81,6.81,6.81,62400.0,5.9754,5.9754,5.9754,5.9754,62400.0
2011-05-17 10:00:00,6.81,6.81,6.79,6.8,80000.0,5.9754,5.9754,5.9579,5.9666,80000.0
2011-05-17 10:05:00,6.8,6.8,6.79,6.79,68800.0,5.9666,5.9666,5.9579,5.9579,68800.0
2011-05-17 10:10:00,6.79,6.8,6.79,6.8,50400.0,5.9579,5.9666,5.9579,5.9666,50400.0
2011-05-17 10:15:00,6.8,6.82,6.8,6.82,136000.0,5.9666,5.9842,5.9666,5.9842,136000.0
2011-05-17 10:20:00,6.81,6.82,6.81,6.82,81600.0,5.9754,5.9842,5.9754,5.9842,81600.0
2011-05-17 10:25:00,6.82,6.83,6.82,6.83,228800.0,5.9842,5.993,5.9842,5.993,228800.0
2011-05-17 10:30:00,6.84,6.84,6.83,6.83,48000.0,6.0017,6.0017,5.993,5.993,48000.0
2011-05-17 10:35:00,6.82,6.83,6.81,6.82,60000.0,5.9842,5.993,5.9754,5.9842,60000.0
2011-05-17 10:40:00,6.82,6.82,6.81,6.81,44800.0,5.9842,5.9842,5.9754,5.9754,44800.0
2011-05-17 10:45:00,6.81,6.81,6.78,6.79,75200.0,5.9754,5.9754,5.9491,5.9579,75200.0
2011-05-17 10:50:00,6.79,6.79,6.78,6.79,49600.0,5.9579,5.9579,5.9491,5.9579,49600.0
2011-05-17 10:55:00,6.79,6.79,6.79,6.79,28800.0,5.9579,5.9579,5.9579,5.9579,28800.0
2011-05-17 11:00:00,6.79,6.79,6.77,6.77,83200.0,5.9579,5.9579,5.9403,5.9403,83200.0
2011-05-17 11:05:00,6.77,6.77,6.75,6.76,56800.0,5.9403,5.9403,5.9228,5.9315,56800.0
2011-05-17 11:10:00,6.76,6.77,6.76,6.77,27200.0,5.9315,5.9403,5.9315,5.9403,27200.0
2011-05-17 11:15:00,6.77,6.77,6.76,6.77,33600.0,5.9403,5.9403,5.9315,5.9403,33600.0
2011-05-17 11:20:00,6.77,6.78,6.76,6.76,51200.0,5.9403,5.9491,5.9315,5.9315,51200.0
2011-05-17 11:25:00,6.77,6.77,6.75,6.76,59200.0,5.9403,5.9403,5.9228,5.9315,59200.0
2011-05-17 11:30:00,6.76,6.76,6.74,6.74,76800.0,5.9315,5.9315,5.914,5.914,76800.0
2011-05-17 11:35:00,6.74,6.74,6.73,6.74,57600.0,5.914,5.914,5.9052,5.914,57600.0
2011-05-17 11:40:00,6.74,6.74,6.73,6.74,20800.0,5.914,5.914,5.9052,5.914,20800.0
2011-05-17 11:45:00,6.74,6.76,6.74,6.75,30400.0,5.914,5.9315,5.914,5.9228,30400.0
2011-05-17 11:50:00,6.75,6.75,6.74,6.75,17600.0,5.9228,5.9228,5.914,5.9228,17600.0
2011-05-17 11:55:00,6.75,6.75,6.74,6.75,33600.0,5.9228,5.9228,5.914,5.9228,33600.0
2011-05-17 12:00:00,6.75,6.75,6.74,6.75,122400.0,5.9228,5.9228,5.914,5.9228,122400.0
2011-05-17 12:05:00,6.75,6.75,6.75,6.75,28000.0,5.9228,5.9228,5.9228,5.9228,28000.0
2011-05-17 12:10:00,6.75,6.76,6.75,6.76,22400.0,5.9228,5.9315,5.9228,5.9315,22400.0
2011-05-17 12:15:00,6.76,6.76,6.75,6.76,56800.0,5.9315,5.9315,5.9228,5.9315,56800.0
2011-05-17 12:20:00,6.76,6.77,6.76,6.76,75200.0,5.9315,5.9403,5.9315,5.9315,75200.0
2011-05-17 12:25:00,6.76,6.76,6.75,6.75,44000.0,5.9315,5.9315,5.9228,5.9228,44000.0
2011-05-17 12:30:00,6.75,6.76,6.75,6.76,133600.0,5.9228,5.9315,5.9228,5.9315,133600.0
2011-05-17 12:35:00,6.76,6.77,6.76,6.76,57600.0,5.9315,5.9403,5.9315,5.9315,57600.0
2011-05-17 12:40:00,6.76,6.77,6.76,6.77,89600.0,5.9315,5.9403,5.9315,5.9403,89600.0
2011-05-17 12:45:00,6.77,6.77,6.75,6.75,87200.0,5.9403,5.9403,5.9228,5.9228,87200.0
2011-05-17 12:50:00,6.75,6.75,6.74,6.75,158400.0,5.9228,5.9228,5.914,5.9228,158400.0
2011-05-17 12:55:00,6.75,6.76,6.74,6.75,234400.0,5.9228,5.9315,5.914,5.9228,234400.0
2011-05-17 13:00:00,6.75,6.77,6.75,6.76,132000.0,5.9228,5.9403,5.9228,5.9315,132000.0
2011-05-17 13:05:00,6.76,6.78,6.76,6.78,185600.0,5.9315,5.9491,5.9315,5.9491,185600.0
2011-05-17 13:10:00,6.78,6.79,6.78,6.79,122400.0,5.9491,5.9579,5.9491,5.9579,122400.0
2011-05-17 13:15:00,6.79,6.79,6.78,6.78,100000.0,5.9579,5.9579,5.9491,5.9491,100000.0
2011-05-17 13:20:00,6.78,6.79,6.77,6.79,85600.0,5.9491,5.9579,5.9403,5.9579,85600.0
2011-05-17 13:25:00,6.79,6.8,6.79,6.79,129600.0,5.9579,5.9666,5.9579,5.9579,129600.0
2011-05-17 13:30:00,6.79,6.79,6.78,6.78,96800.0,5.9579,5.9579,5.9491,5.9491,96800.0
2011-05-17 13:35:00,6.78,6.79,6.78,6.79,95200.0,5.9491,5.9579,5.9491,5.9579,95200.0
2011-05-17 13:40:00,6.79,6.8,6.79,6.79,83200.0,5.9579,5.9666,5.9579,5.9579,83200.0
2011-05-17 13:45:00,6.79,6.8,6.79,6.8,92800.0,5.9579,5.9666,5.9579,5.9666,92800.0
2011-05-17 13:50:00,6.8,6.8,6.8,6.8,73600.0,5.9666,5.9666,5.9666,5.9666,73600.0
2011-05-17 13:55:00,6.8,6.8,6.8,6.8,82400.0,5.9666,5.9666,5.9666,5.9666,82400.0
2011-05-17 14:00:00,6.8,6.82,6.8,6.81,132000.0,5.9666,5.9842,5.9666,5.9754,132000.0
2011-05-17 14:05:00,6.81,6.82,6.81,6.81,103200.0,5.9754,5.9842,5.9754,5.9754,103200.0
2011-05-17 14:10:00,6.81,6.81,6.8,6.8,59200.0,5.9754,5.9754,5.9666,5.9666,59200.0
2011-05-17 14:15:00,6.8,6.8,6.79,6.79,60800.0,5.9666,5.9666,5.9579,5.9579,60800.0
2011-05-17 14:20:00,6.8,6.8,6.79,6.79,46400.0,5.9666,5.9666,5.9579,5.9579,46400.0
2011-05-17 14:25:00,6.79,6.79,6.78,6.79,59200.0,5.9579,5.9579,5.9491,5.9579,59200.0
2011-05-17 14:30:00,6.8,6.8,6.79,6.8,99200.0,5.9666,5.9666,5.9579,5.9666,99200.0
2011-05-17 14:35:00,6.79,6.8,6.79,6.8,47200.0,5.9579,5.9666,5.9579,5.9666,47200.0
2011-05-17 14:40:00,6.79,6.8,6.78,6.78,68000.0,5.9579,5.9666,5.9491,5.9491,68000.0
2011-05-17 14:45:00,6.78,6.8,6.78,6.8,128800.0,5.9491,5.9666,5.9491,5.9666,128800.0
2011-05-17 14:50:00,6.8,6.81,6.8,6.81,92000.0,5.9666,5.9754,5.9666,5.9754,92000.0
2011-05-17 14:55:00,6.81,6.83,6.81,6.83,92000.0,5.9754,5.993,5.9754,5.993,92000.0
2011-05-17 15:00:00,6.82,6.83,6.82,6.82,87200.0,5.9842,5.993,5.9842,5.9842,87200.0
2011-05-17 15:05:00,6.82,6.83,6.81,6.82,140000.0,5.9842,5.993,5.9754,5.9842,140000.0
2011-05-17 15:10:00,6.82,6.83,6.82,6.83,96000.0,5.9842,5.993,5.9842,5.993,96000.0
2011-05-17 15:15:00,6.82,6.82,6.81,6.82,148000.0,5.9842,5.9842,5.9754,5.9842,148000.0
2011-05-17 15:20:00,6.82,6.83,6.81,6.81,100800.0,5.9842,5.993,5.9754,5.9754,100800.0
2011-05-17 15:25:00,6.81,6.82,6.81,6.81,92800.0,5.9754,5.9842,5.9754,5.9754,92800.0
2011-05-17 15:30:00,6.81,6.82,6.81,6.82,123200.0,5.9754,5.9842,5.9754,5.9842,123200.0
2011-05-17 15:35:00,6.82,6.83,6.82,6.83,123200.0,5.9842,5.993,5.9842,5.993,123200.0
2011-05-17 15:40:00,6.83,6.83,6.82,6.82,164000.0,5.993,5.993,5.9842,5.9842,164000.0
2011-05-17 15:45:00,6.82,6.84,6.82,6.84,151200.0,5.9842,6.0017,5.9842,6.0017,151200.0
2011-05-17 15:50:00,6.84,6.84,6.82,6.82,164000.0,6.0017,6.0017,5.9842,5.9842,164000.0
2011-05-17 15:55:00,6.82,6.83,6.82,6.83,315200.0,5.9842,5.993,5.9842,5.993,315200.0
2011-05-18 09:30:00,6.83,6.84,6.81,6.82,103200.0,5.993,6.0017,5.9754,5.9842,103200.0
2011-05-18 09:35:00,6.83,6.84,6.83,6.84,86400.0,5.993,6.0017,5.993,6.0017,86400.0
2011-05-18 09:40:00,6.84,6.87,6.84,6.87,57600.0,6.0017,6.0281,6.0017,6.0281,57600.0
2011-05-18 09:45:00,6.87,6.89,6.86,6.88,105600.0,6.0281,6.0456,6.0193,6.0368,105600.0
2011-05-18 09:50:00,6.88,6.89,6.88,6.88,133600.0,6.0368,6.0456,6.0368,6.0368,133600.0
2011-05-18 09:55:00,6.88,6.89,6.87,6.87,89600.0,6.0368,6.0456,6.0281,6.0281,89600.0
2011-05-18 10:00:00,6.87,6.87,6.86,6.87,162400.0,6.0281,6.0281,6.0193,6.0281,162400.0
2011-05-18 10:05:00,6.87,6.89,6.87,6.89,92800.0,6.0281,6.0456,6.0281,6.0456,92800.0
2011-05-18 10:10:00,6.89,6.9,6.89,6.89,101600.0,6.0456,6.0544,6.0456,6.0456,101600.0
2011-05-18 10:15:00,6.89,6.89,6.87,6.88,103200.0,6.0456,6.0456,6.0281,6.0368,103200.0
2011-05-18 10:20:00,6.88,6.88,6.87,6.87,52800.0,6.0368,6.0368,6.0281,6.0281,52800.0
2011-05-18 10:25:00,6.87,6.87,6.87,6.87,50400.0,6.0281,6.0281,6.0281,6.0281,50400.0
2011-05-18 10:30:00,6.87,6.88,6.87,6.88,80800.0,6.0281,6.0368,6.0281,6.0368,80800.0
2011-05-18 10:35:00,6.88,6.9,6.88,6.89,72800.0,6.0368,6.0544,6.0368,6.0456,72800.0
2011-05-18 10:40:00,6.89,6.89,6.88,6.89,46400.0,6.0456,6.0456,6.0368,6.0456,46400.0
2011-05-18 10:45:00,6.89,6.89,6.89,6.89,62400.0,6.0456,6.0456,6.0456,6.0456,62400.0
2011-05-18 10:50:00,6.89,6.89,6.89,6.89,47200.0,6.0456,6.0456,6.0456,6.0456,47200.0
2011-05-18 10:55:00,6.89,6.89,6.89,6.89,44000.0,6.0456,6.0456,6.0456,6.0456,44000.0
2011-05-18 11:00:00,6.89,6.89,6.88,6.89,79200.0,6.0456,6.0456,6.0368,6.0456,79200.0
2011-05-18 11:05:00,6.89,6.89,6.88,6.89,46400.0,6.0456,6.0456,6.0368,6.0456,46400.0
2011-05-18 11:10:00,6.88,6.88,6.88,6.88,28800.0,6.0368,6.0368,6.0368,6.0368,28800.0
2011-05-18 11:15:00,6.88,6.88,6.87,6.88,40800.0,6.0368,6.0368,6.0281,6.0368,40800.0
2011-05-18 11:20:00,6.88,6.88,6.86,6.87,94400.0,6.0368,6.0368,6.0193,6.0281,94400.0
2011-05-18 11:25:00,6.87,6.87,6.86,6.86,44800.0,6.0281,6.0281,6.0193,6.0193,44800.0
2011-05-18 11:30:00,6.87,6.87,6.87,6.87,20000.0,6.0281,6.0281,6.0281,6.0281,20000.0
2011-05-18 11:35:00,6.87,6.87,6.87,6.87,18400.0,6.0281,6.0281,6.0281,6.0281,18400.0
2011-05-18 11:40:00,6.87,6.87,6.87,6.87,28000.0,6.0281,6.0281,6.0281,6.0281,28000.0
2011-05-18 11:45:00,6.87,6.87,6.87,6.87,17600.0,6.0281,6.0281,6.0281,6.0281,17600.0
2011-05-18 11:50:00,6.87,6.87,6.87,6.87,27200.0,6.0281,6.0281,6.0281,6.0281,27200.0
2011-05-18 11:55:00,6.87,6.87,6.87,6.87,14400.0,6.0281,6.0281,6.0281,6.0281,14400.0
2011-05-18 12:00:00,6.87,6.87,6.87,6.87,56000.0,6.0281,6.0281,6.0281,6.0281,56000.0
2011-05-18 12:05:00,6.87,6.87,6.86,6.86,70400.0,6.0281,6.0281,6.0193,6.0193,70400.0
2011-05-18 12:10:00,6.86,6.86,6.86,6.86,30400.0,6.0193,6.0193,6.0193,6.0193,30400.0
2011-05-18 12:15:00,6.86,6.87,6.86,6.87,92800.0,6.0193,6.0281,6.0193,6.0281,92800.0
2011-05-18 12:20:00,6.87,6.87,6.86,6.87,32000.0,6.0281,6.0281,6.0193,6.0281,32000.0
2011-05-18 12:25:00,6.87,6.87,6.86,6.87,36800.0,6.0281,6.0281,6.0193,6.0281,36800.0
2011-05-18 12:30:00,6.87,6.87,6.87,6.87,58400.0,6.0281,6.0281,6.0281,6.0281,58400.0
2011-05-18 12:35:00,6.87,6.87,6.87,6.87,14400.0,6.0281,6.0281,6.0281,6.0281,14400.0
2011-05-18 12:40:00,6.87,6.88,6.87,6.88,26400.0,6.0281,6.0368,6.0281,6.0368,26400.0
2011-05-18 12:45:00,6.88,6.89,6.88,6.89,88000.0,6.0368,6.0456,6.0368,6.0456,88000.0
2011-05-18 12:50:00,6.89,6.89,6.88,6.88,84000.0,6.0456,6.0456,6.0368,6.0368,84000.0
2011-05-18 12:55:00,6.88,6.88,6.88,6.88,52000.0,6.0368,6.0368,6.0368,6.0368,52000.0
2011-05-18 13:00:00,6.88,6.89,6.88,6.89,42400.0,6.0368,6.0456,6.0368,6.0456,42400.0
2011-05-18 13:05:00,6.89,6.9,6.89,6.9,87200.0,6.0456,6.0544,6.0456,6.0544,87200.0
2011-05-18 13:10:00,6.9,6.9,6.9,6.9,55200.0,6.0544,6.0544,6.0544,6.0544,55200.0
2011-05-18 13:15:00,6.9,6.9,6.9,6.9,43200.0,6.0544,6.0544,6.0544,6.0544,43200.0
2011-05-18 13:20:00,6.9,6.9,6.9,6.9,37600.0,6.0544,6.0544,6.0544,6.0544,37600.0
2011-05-18 13:25:00,6.9,6.9,6.89,6.89,23200.0,6.0544,6.0544,6.0456,6.0456,23200.0
2011-05-18 13:30:00,6.89,6.89,6.89,6.89,20000.0,6.0456,6.0456,6.0456,6.0456,20000.0
2011-05-18 13:35:00,6.89,6.9,6.89,6.9,30400.0,6.0456,6.0544,6.0456,6.0544,30400.0
2011-05-18 13:40:00,6.89,6.9,6.89,6.89,24000.0,6.0456,6.0544,6.0456,6.0456,24000.0
2011-05-18 13:45:00,6.89,6.89,6.89,6.89,9600.0,6.0456,6.0456,6.0456,6.0456,9600.0
2011-05-18 13:50:00,6.89,6.9,6.89,6.9,46400.0,6.0456,6.0544,6.0456,6.0544,46400.0
2011-05-18 13:55:00,6.9,6.91,6.9,6.9,55200.0,6.0544,6.0631,6.0544,6.0544,55200.0
2011-05-18 14:00:00,6.9,6.91,6.89,6.89,373600.0,6.0544,6.0631,6.0456,6.0456,373600.0
2011-05-18 14:05:00,6.89,6.91,6.89,6.91,131200.0,6.0456,6.0631,6.0456,6.0631,131200.0
2011-05-18 14:10:00,6.91,6.91,6.91,6.91,47200.0,6.0631,6.0631,6.0631,6.0631,47200.0
2011-05-18 14:15:00,6.91,6.91,6.89,6.89,279200.0,6.0631,6.0631,6.0456,6.0456,279200.0
2011-05-18 14:20:00,6.89,6.89,6.89,6.89,106400.0,6.0456,6.0456,6.0456,6.0456,106400.0
2011-05-18 14:25:00,6.89,6.9,6.89,6.89,215200.0,6.0456,6.0544,6.0456,6.0456,215200.0
2011-05-18 14:30:00,6.89,6.9,6.89,6.89,92000.0,6.0456,6.0544,6.0456,6.0456,92000.0
2011-05-18 14:35:00,6.89,6.9,6.88,6.88,74400.0,6.0456,6.0544,6.0368,6.0368,74400.0
2011-05-18 14:40:00,6.88,6.89,6.88,6.89,239200.0,6.0368,6.0456,6.0368,6.0456,239200.0
2011-05-18 14:45:00,6.89,6.89,6.89,6.89,63200.0,6.0456,6.0456,6.0456,6.0456,63200.0
2011-05-18 14:50:00,6.89,6.89,6.89,6.89,36800.0,6.0456,6.0456,6.0456,6.0456,36800.0
2011-05-18 14:55:00,6.89,6.9,6.88,6.88,106400.0,6.0456,6.0544,6.0368,6.0368,106400.0
2011-05-18 15:00:00,6.89,6.89,6.88,6.89,128000.0,6.0456,6.0456,6.0368,6.0456,128000.0
2011-05-18 15:05:00,6.89,6.89,6.89,6.89,117600.0,6.0456,6.0456,6.0456,6.0456,117600.0
2011-05-18 15:10:00,6.89,6.89,6.89,6.89,44000.0,6.0456,6.0456,6.0456,6.0456,44000.0
2011-05-18 15:15:00,6.89,6.9,6.89,6.9,57600.0,6.0456,6.0544,6.0456,6.0544,57600.0
2011-05-18 15:20:00,6.9,6.9,6.9,6.9,47200.0,6.0544,6.0544,6.0544,6.0544,47200.0
2011-05-18 15:25:00,6.9,6.91,6.9,6.91,45600.0,6.0544,6.0631,6.0544,6.0631,45600.0
2011-05-18 15:30:00,6.91,6.91,6.9,6.9,48800.0,6.0631,6.0631,6.0544,6.0544,48800.0
2011-05-18 15:35:00,6.9,6.91,6.9,6.91,92000.0,6.0544,6.0631,6.0544,6.0631,92000.0
2011-05-18 15:40:00,6.9,6.91,6.9,6.91,104000.0,6.0544,6.0631,6.0544,6.0631,104000.0
2011-05-18 15:45:00,6.91,6.92,6.9,6.9,124800.0,6.0631,6.0719,6.0544,6.0544,124800.0
2011-05-18 15:50:00,6.9,6.91,6.9,6.9,152800.0,6.0544,6.0631,6.0544,6.0544,152800.0
2011-05-18 15:55:00,6.9,6.91,6.9,6.9,167200.0,6.0544,6.0631,6.0544,6.0544,167200.0
2011-05-19 09:30:00,6.93,6.93,6.92,6.93,73600.0,6.0807,6.0807,6.0719,6.0807,73600.0
2011-05-19 09:35:00,6.93,6.94,6.9,6.91,47200.0,6.0807,6.0895,6.0544,6.0631,47200.0
2011-05-19 09:40:00,6.91,6.91,6.9,6.91,40000.0,6.0631,6.0631,6.0544,6.0631,40000.0
2011-05-19 09:45:00,6.91,6.93,6.91,6.93,32800.0,6.0631,6.0807,6.0631,6.0807,32800.0
2011-05-19 09:50:00,6.93,6.94,6.93,6.93,28000.0,6.0807,6.0895,6.0807,6.0807,28000.0
2011-05-19 09:55:00,6.93,6.94,6.93,6.93,38400.0,6.0807,6.0895,6.0807,6.0807,38400.0
2011-05-19 10:00:00,6.93,6.93,6.9,6.91,66400.0,6.0807,6.0807,6.0544,6.0631,66400.0
2011-05-19 10:05:00,6.91,6.91,6.88,6.88,79200.0,6.0631,6.0631,6.0368,6.0368,79200.0
2011-05-19 10:10:00,6.88,6.89,6.87,6.88,65600.0,6.0368,6.0456,6.0281,6.0368,65600.0
2011-05-19 10:15:00,6.88,6.88,6.87,6.88,34400.0,6.0368,6.0368,6.0281,6.0368,34400.0
2011-05-19 10:20:00,6.88,6.89,6.88,6.88,53600.0,6.0368,6.0456,6.0368,6.0368,53600.0
2011-05-19 10:25:00,6.88,6.89,6.88,6.88,33600.0,6.0368,6.0456,6.0368,6.0368,33600.0
2011-05-19 10:30:00,6.88,6.89,6.88,6.88,32800.0,6.0368,6.0456,6.0368,6.0368,32800.0
2011-05-19 10:35:00,6.88,6.89,6.88,6.88,44800.0,6.0368,6.0456,6.0368,6.0368,44800.0
2011-05-19 10:40:00,6.88,6.88,6.87,6.87,48000.0,6.0368,6.0368,6.0281,6.0281,48000.0
2011-05-19 10:45:00,6.87,6.87,6.86,6.87,27200.0,6.0281,6.0281,6.0193,6.0281,27200.0
2011-05-19 10:50:00,6.86,6.86,6.85,6.85,60800.0,6.0193,6.0193,6.0105,6.0105,60800.0
2011-05-19 10:55:00,6.85,6.85,6.84,6.85,36000.0,6.0105,6.0105,6.0017,6.0105,36000.0
2011-05-19 11:00:00,6.85,6.86,6.85,6.86,49600.0,6.0105,6.0193,6.0105,6.0193,49600.0
2011-05-19 11:05:00,6.86,6.86,6.85,6.86,51200.0,6.0193,6.0193,6.0105,6.0193,51200.0
2011-05-19 11:10:00,6.86,6.86,6.85,6.85,64800.0,6.0193,6.0193,6.0105,6.0105,64800.0
2011-05-19 11:15:00,6.85,6.85,6.85,6.85,82400.0,6.0105,6.0105,6.0105,6.0105,82400.0
2011-05-19 11:20:00,6.85,6.85,6.85,6.85,60000.0,6.0105,6.0105,6.0105,6.0105,60000.0
2011-05-19 11:25:00,6.85,6.85,6.85,6.85,44800.0,6.0105,6.0105,6.0105,6.0105,44800.0
2011-05-19 11:30:00,6.85,6.85,6.84,6.84,83200.0,6.0105,6.0105,6.0017,6.0017,83200.0
2011-05-19 11:35:00,6.85,6.85,6.84,6.84,64800.0,6.0105,6.0105,6.0017,6.0017,64800.0
2011-05-19 11:40:00,6.84,6.84,6.83,6.84,30400.0,6.0017,6.0017,5.993,6.0017,30400.0
2011-05-19 11:45:00,6.84,6.85,6.84,6.84,40800.0,6.0017,6.0105,6.0017,6.0017,40800.0
2011-05-19 11:50:00,6.84,6.84,6.84,6.84,49600.0,6.0017,6.0017,6.0017,6.0017,49600.0
2011-05-19 11:55:00,6.84,6.84,6.84,6.84,86400.0,6.0017,6.0017,6.0017,6.0017,86400.0
2011-05-19 12:00:00,6.84,6.84,6.84,6.84,69600.0,6.0017,6.0017,6.0017,6.0017,69600.0
2011-05-19 12:05:00,6.84,6.84,6.84,6.84,229600.0,6.0017,6.0017,6.0017,6.0017,229600.0
2011-05-19 12:10:00,6.84,6.85,6.84,6.85,109600.0,6.0017,6.0105,6.0017,6.0105,109600.0
2011-05-19 12:15:00,6.85,6.85,6.85,6.85,92800.0,6.0105,6.0105,6.0105,6.0105,92800.0
2011-05-19 12:20:00,6.85,6.85,6.85,6.85,52000.0,6.0105,6.0105,6.0105,6.0105,52000.0
2011-05-19 12:25:00,6.85,6.86,6.85,6.86,90400.0,6.0105,6.0193,6.0105,6.0193,90400.0
2011-05-19 12:30:00,6.86,6.87,6.86,6.86,78400.0,6.0193,6.0281,6.0193,6.0193,78400.0
2011-05-19 12:35:00,6.86,6.87,6.86,6.87,61600.0,6.0193,6.0281,6.0193,6.0281,61600.0
2011-05-19 12:40:00,6.87,6.87,6.87,6.87,34400.0,6.0281,6.0281,6.0281,6.0281,34400.0
2011-05-19 12:45:00,6.87,6.87,6.86,6.86,27200.0,6.0281,6.0281,6.0193,6.0193,27200.0
2011-05-19 12:50:00,6.86,6.87,6.86,6.87,28800.0,6.0193,6.0281,6.0193,6.0281,28800.0
2011-05-19 12:55:00,6.87,6.87,6.86,6.87,26400.0,6.0281,6.0281,6.0193,6.0281,26400.0
2011-05-19 13:00:00,6.87,6.87,6.87,6.87,15200.0,6.0281,6.0281,6.0281,6.0281,15200.0
2011-05-19 13:05:00,6.87,6.87,6.87,6.87,46400.0,6.0281,6.0281,6.0281,6.0281,46400.0
2011-05-19 13:10:00,6.87,6.87,6.87,6.87,31200.0,6.0281,6.0281,6.0281,6.0281,31200.0
2011-05-19 13:15:00,6.87,6.87,6.87,6.87,80000.0,6.0281,6.0281,6.0281,6.0281,80000.0
2011-05-19 13:20:00,6.87,6.87,6.87,6.87,68800.0,6.0281,6.0281,6.0281,6.0281,68800.0
2011-05-19 13:25:00,6.87,6.87,6.86,6.87,68800.0,6.0281,6.0281,6.0193,6.0281,68800.0
2011-05-19 13:30:00,6.87,6.87,6.86,6.86,46400.0,6.0281,6.0281,6.0193,6.0193,46400.0
2011-05-19 13:35:00,6.86,6.87,6.85,6.86,76000.0,6.0193,6.0281,6.0105,6.0193,76000.0
2011-05-19 13:40:00,6.85,6.86,6.85,6.86,109600.0,6.0105,6.0193,6.0105,6.0193,109600.0
2011-05-19 13:45:00,6.86,6.87,6.86,6.87,36000.0,6.0193,6.0281,6.0193,6.0281,36000.0
2011-05-19 13:50:00,6.86,6.87,6.86,6.86,35200.0,6.0193,6.0281,6.0193,6.0193,35200.0
2011-05-19 13:55:00,6.87,6.87,6.87,6.87,42400.0,6.0281,6.0281,6.0281,6.0281,42400.0
2011-05-19 14:00:00,6.87,6.88,6.87,6.88,53600.0,6.0281,6.0368,6.0281,6.0368,53600.0
2011-05-19 14:05:00,6.88,6.88,6.87,6.88,132800.0,6.0368,6.0368,6.0281,6.0368,132800.0
2011-05-19 14:10:00,6.88,6.88,6.87,6.87,217600.0,6.0368,6.0368,6.0281,6.0281,217600.0
2011-05-19 14:15:00,6.87,6.87,6.86,6.86,90400.0,6.0281,6.0281,6.0193,6.0193,90400.0
2011-05-19 14:20:00,6.86,6.86,6.86,6.86,42400.0,6.0193,6.0193,6.0193,6.0193,42400.0
2011-05-19 14:25:00,6.86,6.86,6.84,6.85,120000.0,6.0193,6.0193,6.0017,6.0105,120000.0
2011-05-19 14:30:00,6.85,6.86,6.84,6.86,85600.0,6.0105,6.0193,6.0017,6.0193,85600.0
2011-05-19 14:35:00,6.86,6.86,6.85,6.85,44800.0,6.0193,6.0193,6.0105,6.0105,44800.0
2011-05-19 14:40:00,6.85,6.86,6.84,6.85,97600.0,6.0105,6.0193,6.0017,6.0105,97600.0
2011-05-19 14:45:00,6.85,6.85,6.85,6.85,48000.0,6.0105,6.0105,6.0105,6.0105,48000.0
2011-05-19 14:50:00,6.85,6.86,6.85,6.86,70400.0,6.0105,6.0193,6.0105,6.0193,70400.0
2011-05-19 14:55:00,6.86,6.86,6.86,6.86,24800.0,6.0193,6.0193,6.0193,6.0193,24800.0
2011-05-19 15:00:00,6.86,6.86,6.86,6.86,44800.0,6.0193,6.0193,6.0193,6.0193,44800.0
2011-05-19 15:05:00,6.86,6.86,6.86,6.86,57600.0,6.0193,6.0193,6.0193,6.0193,57600.0
2011-05-19 15:10:00,6.86,6.87,6.86,6.86,29600.0,6.0193,6.0281,6.0193,6.0193,29600.0
2011-05-19 15:15:00,6.86,6.86,6.86,6.86,48000.0,6.0193,6.0193,6.0193,6.0193,48000.0
2011-05-19 15:20:00,6.86,6.87,6.86,6.87,24000.0,6.0193,6.0281,6.0193,6.0281,24000.0
2011-05-19 15:25:00,6.87,6.87,6.87,6.87,28800.0,6.0281,6.0281,6.0281,6.0281,28800.0
2011-05-19 15:30:00,6.87,6.87,6.87,6.87,70400.0,6.0281,6.0281,6.0281,6.0281,70400.0
2011-05-19 15:35:00,6.87,6.87,6.86,6.87,64800.0,6.0281,6.0281,6.0193,6.0281,64800.0
2011-05-19 15:40:00,6.87,6.87,6.86,6.86,100800.0,6.0281,6.0281,6.0193,6.0193,100800.0
2011-05-19 15:45:00,6.87,6.87,6.86,6.87,196000.0,6.0281,6.0281,6.0193,6.0281,196000.0
2011-05-19 15:50:00,6.87,6.87,6.86,6.87,264000.0,6.0281,6.0281,6.0193,6.0281,264000.0
2011-05-19 15:55:00,6.87,6.87,6.86,6.86,419200.0,6.0281,6.0281,6.0193,6.0193,419200.0
2011-05-20 09:30:00,6.86,6.87,6.83,6.85,347200.0,6.0193,6.0281,5.993,6.0105,347200.0
2011-05-20 09:35:00,6.85,6.85,6.83,6.85,49600.0,6.0105,6.0105,5.993,6.0105,49600.0
2011-05-20 09:40:00,6.85,6.85,6.84,6.85,8800.0,6.0105,6.0105,6.0017,6.0105,8800.0
2011-05-20 09:45:00,6.84,6.84,6.83,6.83,44800.0,6.0017,6.0017,5.993,5.993,44800.0
2011-05-20 09:50:00,6.83,6.84,6.82,6.82,22400.0,5.993,6.0017,5.9842,5.9842,22400.0
2011-05-20 09:55:00,6.82,6.82,6.8,6.82,206400.0,5.9842,5.9842,5.9666,5.9842,206400.0
2011-05-20 10:00:00,6.82,6.83,6.81,6.82,80800.0,5.9842,5.993,5.9754,5.9842,80800.0
2011-05-20 10:05:00,6.82,6.83,6.82,6.82,145600.0,5.9842,5.993,5.9842,5.9842,145600.0
2011-05-20 10:10:00,6.82,6.82,6.82,6.82,35200.0,5.9842,5.9842,5.9842,5.9842,35200.0
2011-05-20 10:15:00,6.82,6.83,6.81,6.83,32800.0,5.9842,5.993,5.9754,5.993,32800.0
2011-05-20 10:20:00,6.82,6.82,6.81,6.82,28800.0,5.9842,5.9842,5.9754,5.9842,28800.0
2011-05-20 10:25:00,6.82,6.83,6.82,6.83,44000.0,5.9842,5.993,5.9842,5.993,44000.0
2011-05-20 10:30:00,6.83,6.83,6.82,6.83,52000.0,5.993,5.993,5.9842,5.993,52000.0
2011-05-20 10:35:00,6.83,6.83,6.82,6.82,48800.0,5.993,5.993,5.9842,5.9842,48800.0
2011-05-20 10:40:00,6.82,6.82,6.81,6.81,21600.0,5.9842,5.9842,5.9754,5.9754,21600.0
2011-05-20 10:45:00,6.81,6.81,6.8,6.8,85600.0,5.9754,5.9754,5.9666,5.9666,85600.0
2011-05-20 10:50:00,6.81,6.81,6.8,6.81,25600.0,5.9754,5.9754,5.9666,5.9754,25600.0
2011-05-20 10:55:00,6.81,6.81,6.8,6.81,37600.0,5.9754,5.9754,5.9666,5.9754,37600.0
2011-05-20 11:00:00,6.81,6.81,6.8,6.81,56800.0,5.9754,5.9754,5.9666,5.9754,56800.0
2011-05-20 11:05:00,6.81,6.81,6.8,6.81,84000.0,5.9754,5.9754,5.9666,5.9754,84000.0
2011-05-20 11:10:00,6.81,6.82,6.81,6.81,84800.0,5.9754,5.9842,5.9754,5.9754,84800.0
2011-05-20 11:15:00,6.8,6.81,6.8,6.81,178400.0,5.9666,5.9754,5.9666,5.9754,178400.0
2011-05-20 11:20:00,6.81,6.81,6.8,6.81,63200.0,5.9754,5.9754,5.9666,5.9754,63200.0
2011-05-20 11:25:00,6.81,6.81,6.8,6.81,17600.0,5.9754,5.9754,5.9666,5.9754,17600.0
2011-05-20 11:30:00,6.81,6.81,6.81,6.81,35200.0,5.9754,5.9754,5.9754,5.9754,35200.0
2011-05-20 11:35:00,6.81,6.82,6.81,6.81,91200.0,5.9754,5.9842,5.9754,5.9754,91200.0
2011-05-20 11:40:00,6.81,6.81,6.81,6.81,69600.0,5.9754,5.9754,5.9754,5.9754,69600.0
2011-05-20 11:45:00,6.81,6.81,6.8,6.8,134400.0,5.9754,5.9754,5.9666,5.9666,134400.0
2011-05-20 11:50:00,6.8,6.81,6.8,6.81,47200.0,5.9666,5.9754,5.9666,5.9754,47200.0
2011-05-20 11:55:00,6.81,6.81,6.81,6.81,17600.0,5.9754,5.9754,5.9754,5.9754,17600.0
2011-05-20 12:00:00,6.81,6.82,6.81,6.82,14400.0,5.9754,5.9842,5.9754,5.9842,14400.0
2011-05-20 12:05:00,6.81,6.82,6.81,6.81,10400.0,5.9754,5.9842,5.9754,5.9754,10400.0
2011-05-20 12:10:00,6.81,6.82,6.81,6.82,12000.0,5.9754,5.9842,5.9754,5.9842,12000.0
2011-05-20 12:15:00,6.82,6.83,6.82,6.83,21600.0,5.9842,5.993,5.9842,5.993,21600.0
2011-05-20 12:20:00,6.83,6.84,6.83,6.84,73600.0,5.993,6.0017,5.993,6.0017,73600.0
2011-05-20 12:25:00,6.83,6.85,6.83,6.85,44800.0,5.993,6.0105,5.993,6.0105,44800.0
2011-05-20 12:30:00,6.85,6.86,6.85,6.86,12800.0,6.0105,6.0193,6.0105,6.0193,12800.0
2011-05-20 12:35:00,6.86,6.86,6.85,6.86,28000.0,6.0193,6.0193,6.0105,6.0193,28000.0
2011-05-20 12:40:00,6.85,6.85,6.85,6.85,11200.0,6.0105,6.0105,6.0105,6.0105,11200.0
2011-05-20 12:45:00,6.85,6.86,6.85,6.86,27200.0,6.0105,6.0193,6.0105,6.0193,27200.0
2011-05-20 12:50:00,6.86,6.86,6.85,6.85,20800.0,6.0193,6.0193,6.0105,6.0105,20800.0
2011-05-20 12:55:00,6.85,6.85,6.85,6.85,20000.0,6.0105,6.0105,6.0105,6.0105,20000.0
2011-05-20 13:00:00,6.85,6.85,6.85,6.85,40800.0,6.0105,6.0105,6.0105,6.0105,40800.0
2011-05-20 13:05:00,6.85,6.85,6.85,6.85,54400.0,6.0105,6.0105,6.0105,6.0105,54400.0
2011-05-20 13:10:00,6.85,6.85,6.85,6.85,16000.0,6.0105,6.0105,6.0105,6.0105,16000.0
2011-05-20 13:15:00,6.85,6.85,6.85,6.85,45600.0,6.0105,6.0105,6.0105,6.0105,45600.0
2011-05-20 13:20:00,6.85,6.86,6.85,6.86,60800.0,6.0105,6.0193,6.0105,6.0193,60800.0
2011-05-20 13:25:00,6.86,6.86,6.85,6.85,31200.0,6.0193,6.0193,6.0105,6.0105,31200.0
2011-05-20 13:30:00,6.85,6.85,6.85,6.85,116800.0,6.0105,6.0105,6.0105,6.0105,116800.0
2011-05-20 13:35:00,6.85,6.85,6.85,6.85,47200.0,6.0105,6.0105,6.0105,6.0105,47200.0
2011-05-20 13:40:00,6.85,6.85,6.85,6.85,55200.0,6.0105,6.0105,6.0105,6.0105,55200.0
2011-05-20 13:45:00,6.85,6.85,6.84,6.84,38400.0,6.0105,6.0105,6.0017,6.0017,38400.0
2011-05-20 13:50:00,6.84,6.85,6.84,6.85,12800.0,6.0017,6.0105,6.0017,6.0105,12800.0
2011-05-20 13:55:00,6.85,6.85,6.84,6.85,63200.0,6.0105,6.0105,6.0017,6.0105,63200.0
2011-05-20 14:00:00,6.85,6.85,6.84,6.84,354400.0,6.0105,6.0105,6.0017,6.0017,354400.0
2011-05-20 14:05:00,6.85,6.85,6.84,6.84,84000.0,6.0105,6.0105,6.0017,6.0017,84000.0
2011-05-20 14:10:00,6.84,6.85,6.84,6.84,60000.0,6.0017,6.0105,6.0017,6.0017,60000.0
2011-05-20 14:15:00,6.85,6.85,6.84,6.85,16800.0,6.0105,6.0105,6.0017,6.0105,16800.0
2011-05-20 14:20:00,6.84,6.85,6.84,6.85,43200.0,6.0017,6.0105,6.0017,6.0105,43200.0
2011-05-20 14:25:00,6.85,6.86,6.85,6.85,36800.0,6.0105,6.0193,6.0105,6.0105,36800.0
2011-05-20 14:30:00,6.85,6.85,6.85,6.85,32800.0,6.0105,6.0105,6.0105,6.0105,32800.0
2011-05-20 14:35:00,6.85,6.86,6.85,6.85,26400.0,6.0105,6.0193,6.0105,6.0105,26400.0
2011-05-20 14:40:00,6.85,6.86,6.85,6.86,24800.0,6.0105,6.0193,6.0105,6.0193,24800.0
2011-05-20 14:45:00,6.86,6.87,6.86,6.86,51200.0,6.0193,6.0281,6.0193,6.0193,51200.0
2011-05-20 14:50:00,6.86,6.86,6.86,6.86,29600.0,6.0193,6.0193,6.0193,6.0193,29600.0
2011-05-20 14:55:00,6.86,6.86,6.85,6.85,48000.0,6.0193,6.0193,6.0105,6.0105,48000.0
2011-05-20 15:00:00,6.85,6.85,6.84,6.85,104800.0,6.0105,6.0105,6.0017,6.0105,104800.0
2011-05-20 15:05:00,6.85,6.85,6.85,6.85,56000.0,6.0105,6.0105,6.0105,6.0105,56000.0
2011-05-20 15:10:00,6.85,6.86,6.85,6.85,109600.0,6.0105,6.0193,6.0105,6.0105,109600.0
2011-05-20 15:15:00,6.85,6.85,6.85,6.85,92800.0,6.0105,6.0105,6.0105,6.0105,92800.0
2011-05-20 15:20:00,6.85,6.86,6.85,6.85,89600.0,6.0105,6.0193,6.0105,6.0105,89600.0
2011-05-20 15:25:00,6.86,6.86,6.85,6.85,72000.0,6.0193,6.0193,6.0105,6.0105,72000.0
2011-05-20 15:30:00,6.85,6.86,6.85,6.86,110400.0,6.0105,6.0193,6.0105,6.0193,110400.0
2011-05-20 15:35:00,6.86,6.86,6.84,6.86,215200.0,6.0193,6.0193,6.0017,6.0193,215200.0
2011-05-20 15:40:00,6.86,6.86,6.85,6.85,105600.0,6.0193,6.0193,6.0105,6.0105,105600.0
2011-05-20 15:45:00,6.85,6.85,6.85,6.85,106400.0,6.0105,6.0105,6.0105,6.0105,106400.0
2011-05-20 15:50:00,6.85,6.85,6.83,6.83,264000.0,6.0105,6.0105,5.993,5.993,264000.0
2011-05-20 15:55:00,6.83,6.84,6.83,6.83,254400.0,5.993,6.0017,5.993,5.993,254400.0
2011-05-23 09:30:00,6.74,6.74,6.71,6.71,187200.0,5.914,5.914,5.8877,5.8877,187200.0
2011-05-23 09:35:00,6.71,6.73,6.71,6.73,22400.0,5.8877,5.9052,5.8877,5.9052,22400.0
2011-05-23 09:40:00,6.73,6.74,6.73,6.73,23200.0,5.9052,5.914,5.9052,5.9052,23200.0
2011-05-23 09:45:00,6.72,6.73,6.71,6.71,26400.0,5.8964,5.9052,5.8877,5.8877,26400.0
2011-05-23 09:50:00,6.71,6.72,6.7,6.7,31200.0,5.8877,5.8964,5.8789,5.8789,31200.0
2011-05-23 09:55:00,6.7,6.7,6.68,6.69,59200.0,5.8789,5.8789,5.8613,5.8701,59200.0
2011-05-23 10:00:00,6.69,6.7,6.68,6.7,96000.0,5.8701,5.8789,5.8613,5.8789,96000.0
2011-05-23 10:05:00,6.7,6.7,6.68,6.68,74400.0,5.8789,5.8789,5.8613,5.8613,74400.0
2011-05-23 10:10:00,6.68,6.68,6.67,6.68,57600.0,5.8613,5.8613,5.8526,5.8613,57600.0
2011-05-23 10:15:00,6.68,6.68,6.66,6.67,26400.0,5.8613,5.8613,5.8438,5.8526,26400.0
2011-05-23 10:20:00,6.67,6.68,6.67,6.68,29600.0,5.8526,5.8613,5.8526,5.8613,29600.0
2011-05-23 10:25:00,6.68,6.68,6.67,6.67,36000.0,5.8613,5.8613,5.8526,5.8526,36000.0
2011-05-23 10:30:00,6.67,6.68,6.67,6.68,19200.0,5.8526,5.8613,5.8526,5.8613,19200.0
2011-05-23 10:35:00,6.68,6.69,6.68,6.68,45600.0,5.8613,5.8701,5.8613,5.8613,45600.0
2011-05-23 10:40:00,6.68,6.68,6.68,6.68,28000.0,5.8613,5.8613,5.8613,5.8613,28000.0
2011-05-23 10:45:00,6.68,6.68,6.67,6.67,119200.0,5.8613,5.8613,5.8526,5.8526,119200.0
2011-05-23 10:50:00,6.67,6.68,6.66,6.68,23200.0,5.8526,5.8613,5.8438,5.8613,23200.0
2011-05-23 10:55:00,6.68,6.69,6.67,6.68,76800.0,5.8613,5.8701,5.8526,5.8613,76800.0
2011-05-23 11:00:00,6.68,6.69,6.68,6.69,35200.0,5.8613,5.8701,5.8613,5.8701,35200.0
2011-05-23 11:05:00,6.69,6.69,6.68,6.68,23200.0,5.8701,5.8701,5.8613,5.8613,23200.0
2011-05-23 11:10:00,6.68,6.68,6.67,6.68,41600.0,5.8613,5.8613,5.8526,5.8613,41600.0
2011-05-23 11:15:00,6.67,6.67,6.66,6.67,40800.0,5.8526,5.8526,5.8438,5.8526,40800.0
2011-05-23 11:20:00,6.67,6.67,6.67,6.67,27200.0,5.8526,5.8526,5.8526,5.8526,27200.0
2011-05-23 11:25:00,6.67,6.68,6.67,6.67,16000.0,5.8526,5.8613,5.8526,5.8526,16000.0
2011-05-23 11:30:00,6.67,6.68,6.67,6.67,24000.0,5.8526,5.8613,5.8526,5.8526,24000.0
2011-05-23 11:35:00,6.67,6.67,6.66,6.66,61600.0,5.8526,5.8526,5.8438,5.8438,61600.0
2011-05-23 11:40:00,6.66,6.66,6.66,6.66,12000.0,5.8438,5.8438,5.8438,5.8438,12000.0
2011-05-23 11:45:00,6.66,6.67,6.66,6.66,25600.0,5.8438,5.8526,5.8438,5.8438,25600.0
2011-05-23 11:50:00,6.67,6.67,6.67,6.67,12800.0,5.8526,5.8526,5.8526,5.8526,12800.0
2011-05-23 11:55:00,6.67,6.67,6.66,6.66,20000.0,5.8526,5.8526,5.8438,5.8438,20000.0
2011-05-23 12:00:00,6.67,6.67,6.67,6.67,9600.0,5.8526,5.8526,5.8526,5.8526,9600.0
2011-05-23 12:05:00,6.66,6.67,6.66,6.66,24800.0,5.8438,5.8526,5.8438,5.8438,24800.0
2011-05-23 12:10:00,6.66,6.66,6.65,6.66,44800.0,5.8438,5.8438,5.835,5.8438,44800.0
2011-05-23 12:15:00,6.66,6.66,6.65,6.65,40800.0,5.8438,5.8438,5.835,5.835,40800.0
2011-05-23 12:20:00,6.66,6.66,6.66,6.66,26400.0,5.8438,5.8438,5.8438,5.8438,26400.0
2011-05-23 12:25:00,6.66,6.67,6.65,6.67,41600.0,5.8438,5.8526,5.835,5.8526,41600.0
2011-05-23 12:30:00,6.67,6.68,6.67,6.68,13600.0,5.8526,5.8613,5.8526,5.8613,13600.0
2011-05-23 12:35:00,6.67,6.67,6.67,6.67,16800.0,5.8526,5.8526,5.8526,5.8526,16800.0
2011-05-23 12:40:00,6.67,6.67,6.66,6.67,19200.0,5.8526,5.8526,5.8438,5.8526,19200.0
2011-05-23 12:45:00,6.67,6.68,6.67,6.67,27200.0,5.8526,5.8613,5.8526,5.8526,27200.0
2011-05-23 12:50:00,6.67,6.68,6.67,6.67,8000.0,5.8526,5.8613,5.8526,5.8526,8000.0
2011-05-23 12:55:00,6.68,6.68,6.67,6.67,21600.0,5.8613,5.8613,5.8526,5.8526,21600.0
2011-05-23 13:00:00,6.67,6.67,6.67,6.67,18400.0,5.8526,5.8526,5.8526,5.8526,18400.0
2011-05-23 13:05:00,6.67,6.67,6.67,6.67,28000.0,5.8526,5.8526,5.8526,5.8526,28000.0
2011-05-23 13:10:00,6.67,6.68,6.67,6.67,36000.0,5.8526,5.8613,5.8526,5.8526,36000.0
2011-05-23 13:15:00,6.67,6.68,6.67,6.67,25600.0,5.8526,5.8613,5.8526,5.8526,25600.0
2011-05-23 13:20:00,6.67,6.68,6.67,6.68,9600.0,5.8526,5.8613,5.8526,5.8613,9600.0
2011-05-23 13:25:00,6.68,6.68,6.66,6.67,36800.0,5.8613,5.8613,5.8438,5.8526,36800.0
2011-05-23 13:30:00,6.67,6.67,6.67,6.67,11200.0,5.8526,5.8526,5.8526,5.8526,11200.0
2011-05-23 13:35:00,6.67,6.67,6.67,6.67,24000.0,5.8526,5.8526,5.8526,5.8526,24000.0
2011-05-23 13:40:00,6.67,6.67,6.67,6.67,21600.0,5.8526,5.8526,5.8526,5.8526,21600.0
2011-05-23 13:45:00,6.67,6.67,6.67,6.67,17600.0,5.8526,5.8526,5.8526,5.8526,17600.0
2011-05-23 13:50:00,6.67,6.67,6.67,6.67,66400.0,5.8526,5.8526,5.8526,5.8526,66400.0
2011-05-23 13:55:00,6.67,6.68,6.67,6.68,42400.0,5.8526,5.8613,5.8526,5.8613,42400.0
2011-05-23 14:00:00,6.68,6.68,6.68,6.68,24000.0,5.8613,5.8613,5.8613,5.8613,24000.0
2011-05-23 14:05:00,6.68,6.69,6.68,6.68,24000.0,5.8613,5.8701,5.8613,5.8613,24000.0
2011-05-23 14:10:00,6.68,6.7,6.68,6.69,52000.0,5.8613,5.8789,5.8613,5.8701,52000.0
2011-05-23 14:15:00,6.69,6.69,6.69,6.69,67200.0,5.8701,5.8701,5.8701,5.8701,67200.0
2011-05-23 14:20:00,6.69,6.69,6.69,6.69,52000.0,5.8701,5.8701,5.8701,5.8701,52000.0
2011-05-23 14:25:00,6.69,6.7,6.69,6.69,77600.0,5.8701,5.8789,5.8701,5.8701,77600.0
2011-05-23 14:30:00,6.69,6.7,6.69,6.7,52000.0,5.8701,5.8789,5.8701,5.8789,52000.0
2011-05-23 14:35:00,6.7,6.72,6.7,6.71,84000.0,5.8789,5.8964,5.8789,5.8877,84000.0
2011-05-23 14:40:00,6.72,6.72,6.71,6.71,85600.0,5.8964,5.8964,5.8877,5.8877,85600.0
2011-05-23 14:45:00,6.71,6.71,6.7,6.7,116800.0,5.8877,5.8877,5.8789,5.8789,116800.0
2011-05-23 14:50:00,6.7,6.71,6.7,6.7,69600.0,5.8789,5.8877,5.8789,5.8789,69600.0
2011-05-23 14:55:00,6.7,6.7,6.7,6.7,107200.0,5.8789,5.8789,5.8789,5.8789,107200.0
2011-05-23 15:00:00,6.7,6.71,6.7,6.71,149600.0,5.8789,5.8877,5.8789,5.8877,149600.0
2011-05-23 15:05:00,6.71,6.72,6.71,6.71,201600.0,5.8877,5.8964,5.8877,5.8877,201600.0
2011-05-23 15:10:00,6.71,6.72,6.71,6.72,335200.0,5.8877,5.8964,5.8877,5.8964,335200.0
2011-05-23 15:15:00,6.72,6.72,6.71,6.72,248800.0,5.8964,5.8964,5.8877,5.8964,248800.0
2011-05-23 15:20:00,6.72,6.73,6.72,6.72,51200.0,5.8964,5.9052,5.8964,5.8964,51200.0
2011-05-23 15:25:00,6.72,6.72,6.71,6.71,72800.0,5.8964,5.8964,5.8877,5.8877,72800.0
2011-05-23 15:30:00,6.71,6.71,6.71,6.71,70400.0,5.8877,5.8877,5.8877,5.8877,70400.0
2011-05-23 15:35:00,6.71,6.71,6.7,6.71,81600.0,5.8877,5.8877,5.8789,5.8877,81600.0
2011-05-23 15:40:00,6.71,6.71,6.7,6.7,64800.0,5.8877,5.8877,5.8789,5.8789,64800.0
2011-05-23 15:45:00,6.7,6.71,6.7,6.7,173600.0,5.8789,5.8877,5.8789,5.8789,173600.0
2011-05-23 15:50:00,6.7,6.71,6.7,6.7,141600.0,5.8789,5.8877,5.8789,5.8789,141600.0
2011-05-23 15:55:00,6.7,6.71,6.7,6.7,356800.0,5.8789,5.8877,5.8789,5.8789,356800.0
2011-05-24 09:30:00,6.72,6.72,6.7,6.71,78400.0,5.8964,5.8964,5.8789,5.8877,78400.0
2011-05-24 09:35:00,6.7,6.72,6.7,6.72,37600.0,5.8789,5.8964,5.8789,5.8964,37600.0
2011-05-24 09:40:00,6.72,6.73,6.72,6.73,68800.0,5.8964,5.9052,5.8964,5.9052,68800.0
2011-05-24 09:45:00,6.73,6.74,6.73,6.73,61600.0,5.9052,5.914,5.9052,5.9052,61600.0
2011-05-24 09:50:00,6.73,6.74,6.73,6.74,46400.0,5.9052,5.914,5.9052,5.914,46400.0
2011-05-24 09:55:00,6.74,6.75,6.73,6.74,54400.0,5.914,5.9228,5.9052,5.914,54400.0
2011-05-24 10:00:00,6.73,6.74,6.72,6.72,54400.0,5.9052,5.914,5.8964,5.8964,54400.0
2011-05-24 10:05:00,6.72,6.72,6.7,6.7,57600.0,5.8964,5.8964,5.8789,5.8789,57600.0
2011-05-24 10:10:00,6.7,6.72,6.7,6.72,53600.0,5.8789,5.8964,5.8789,5.8964,53600.0
2011-05-24 10:15:00,6.72,6.72,6.7,6.71,52800.0,5.8964,5.8964,5.8789,5.8877,52800.0
2011-05-24 10:20:00,6.71,6.72,6.7,6.71,37600.0,5.8877,5.8964,5.8789,5.8877,37600.0
2011-05-24 10:25:00,6.71,6.71,6.69,6.69,48000.0,5.8877,5.8877,5.8701,5.8701,48000.0
2011-05-24 10:30:00,6.69,6.69,6.68,6.68,22400.0,5.8701,5.8701,5.8613,5.8613,22400.0
2011-05-24 10:35:00,6.68,6.69,6.67,6.67,34400.0,5.8613,5.8701,5.8526,5.8526,34400.0
2011-05-24 10:40:00,6.67,6.68,6.67,6.68,40000.0,5.8526,5.8613,5.8526,5.8613,40000.0
2011-05-24 10:45:00,6.67,6.68,6.67,6.68,58400.0,5.8526,5.8613,5.8526,5.8613,58400.0
2011-05-24 10:50:00,6.67,6.68,6.67,6.67,37600.0,5.8526,5.8613,5.8526,5.8526,37600.0
2011-05-24 10:55:00,6.67,6.67,6.66,6.66,14400.0,5.8526,5.8526,5.8438,5.8438,14400.0
2011-05-24 11:00:00,6.67,6.68,6.67,6.68,128800.0,5.8526,5.8613,5.8526,5.8613,128800.0
2011-05-24 11:05:00,6.68,6.68,6.67,6.67,24000.0,5.8613,5.8613,5.8526,5.8526,24000.0
2011-05-24 11:10:00,6.68,6.68,6.67,6.68,20800.0,5.8613,5.8613,5.8526,5.8613,20800.0
2011-05-24 11:15:00,6.68,6.68,6.68,6.68,25600.0,5.8613,5.8613,5.8613,5.8613,25600.0
2011-05-24 11:20:00,6.68,6.68,6.67,6.67,19200.0,5.8613,5.8613,5.8526,5.8526,19200.0
2011-05-24 11:25:00,6.66,6.67,6.65,6.65,50400.0,5.8438,5.8526,5.835,5.835,50400.0
2011-05-24 11:30:00,6.66,6.67,6.66,6.67,11200.0,5.8438,5.8526,5.8438,5.8526,11200.0
2011-05-24 11:35:00,6.67,6.67,6.66,6.66,35200.0,5.8526,5.8526,5.8438,5.8438,35200.0
2011-05-24 11:40:00,6.66,6.66,6.65,6.65,33600.0,5.8438,5.8438,5.835,5.835,33600.0
2011-05-24 11:45:00,6.65,6.66,6.65,6.65,54400.0,5.835,5.8438,5.835,5.835,54400.0
2011-05-24 11:50:00,6.65,6.66,6.65,6.66,160800.0,5.835,5.8438,5.835,5.8438,160800.0
2011-05-24 11:55:00,6.66,6.66,6.65,6.65,20800.0,5.8438,5.8438,5.835,5.835,20800.0
2011-05-24 12:00:00,6.65,6.65,6.64,6.65,31200.0,5.835,5.835,5.8262,5.835,31200.0
2011-05-24 12:05:00,6.64,6.65,6.64,6.64,25600.0,5.8262,5.835,5.8262,5.8262,25600.0
2011-05-24 12:10:00,6.65,6.65,6.64,6.65,44800.0,5.835,5.835,5.8262,5.835,44800.0
2011-05-24 12:15:00,6.65,6.65,6.64,6.65,14400.0,5.835,5.835,5.8262,5.835,14400.0
2011-05-24 12:20:00,6.64,6.64,6.64,6.64,25600.0,5.8262,5.8262,5.8262,5.8262,25600.0
2011-05-24 12:25:00,6.64,6.65,6.64,6.65,21600.0,5.8262,5.835,5.8262,5.835,21600.0
2011-05-24 12:30:00,6.65,6.65,6.64,6.64,17600.0,5.835,5.835,5.8262,5.8262,17600.0
2011-05-24 12:35:00,6.64,6.65,6.64,6.65,25600.0,5.8262,5.835,5.8262,5.835,25600.0
2011-05-24 12:40:00,6.65,6.65,6.64,6.64,28000.0,5.835,5.835,5.8262,5.8262,28000.0
2011-05-24 12:45:00,6.65,6.65,6.64,6.64,35200.0,5.835,5.835,5.8262,5.8262,35200.0
2011-05-24 12:50:00,6.64,6.64,6.64,6.64,11200.0,5.8262,5.8262,5.8262,5.8262,11200.0
2011-05-24 12:55:00,6.64,6.64,6.64,6.64,8800.0,5.8262,5.8262,5.8262,5.8262,8800.0
2011-05-24 13:00:00,6.64,6.64,6.64,6.64,35200.0,5.8262,5.8262,5.8262,5.8262,35200.0
2011-05-24 13:05:00,6.65,6.65,6.64,6.65,24000.0,5.835,5.835,5.8262,5.835,24000.0
2011-05-24 13:10:00,6.65,6.65,6.64,6.64,24800.0,5.835,5.835,5.8262,5.8262,24800.0
2011-05-24 13:15:00,6.64,6.65,6.63,6.64,58400.0,5.8262,5.835,5.8175,5.8262,58400.0
2011-05-24 13:20:00,6.64,6.64,6.63,6.64,13600.0,5.8262,5.8262,5.8175,5.8262,13600.0
2011-05-24 13:25:00,6.64,6.64,6.63,6.63,20800.0,5.8262,5.8262,5.8175,5.8175,20800.0
2011-05-24 13:30:00,6.63,6.63,6.63,6.63,21600.0,5.8175,5.8175,5.8175,5.8175,21600.0
2011-05-24 13:35:00,6.63,6.63,6.62,6.63,24800.0,5.8175,5.8175,5.8087,5.8175,24800.0
2011-05-24 13:40:00,6.63,6.64,6.63,6.64,65600.0,5.8175,5.8262,5.8175,5.8262,65600.0
2011-05-24 13:45:00,6.64,6.64,6.63,6.63,23200.0,5.8262,5.8262,5.8175,5.8175,23200.0
2011-05-24 13:50:00,6.64,6.64,6.64,6.64,10400.0,5.8262,5.8262,5.8262,5.8262,10400.0
2011-05-24 13:55:00,6.64,6.64,6.64,6.64,7200.0,5.8262,5.8262,5.8262,5.8262,7200.0
2011-05-24 14:00:00,6.64,6.65,6.64,6.65,46400.0,5.8262,5.835,5.8262,5.835,46400.0
2011-05-24 14:05:00,6.65,6.65,6.64,6.65,13600.0,5.835,5.835,5.8262,5.835,13600.0
2011-05-24 14:10:00,6.65,6.65,6.64,6.64,22400.0,5.835,5.835,5.8262,5.8262,22400.0
2011-05-24 14:15:00,6.64,6.65,6.64,6.65,22400.0,5.8262,5.835,5.8262,5.835,22400.0
2011-05-24 14:20:00,6.65,6.65,6.64,6.65,29600.0,5.835,5.835,5.8262,5.835,29600.0
2011-05-24 14:25:00,6.65,6.65,6.64,6.65,90400.0,5.835,5.835,5.8262,5.835,90400.0
2011-05-24 14:30:00,6.65,6.65,6.64,6.64,83200.0,5.835,5.835,5.8262,5.8262,83200.0
2011-05-24 14:35:00,6.64,6.64,6.64,6.64,23200.0,5.8262,5.8262,5.8262,5.8262,23200.0
2011-05-24 14:40:00,6.64,6.65,6.64,6.64,80000.0,5.8262,5.835,5.8262,5.8262,80000.0
2011-05-24 14:45:00,6.64,6.65,6.64,6.64,39200.0,5.8262,5.835,5.8262,5.8262,39200.0
2011-05-24 14:50:00,6.64,6.64,6.64,6.64,33600.0,5.8262,5.8262,5.8262,5.8262,33600.0
2011-05-24 14:55:00,6.64,6.65,6.64,6.64,71200.0,5.8262,5.835,5.8262,5.8262,71200.0
2011-05-24 15:00:00,6.64,6.65,6.64,6.65,28800.0,5.8262,5.835,5.8262,5.835,28800.0
2011-05-24 15:05:00,6.65,6.66,6.65,6.65,44000.0,5.835,5.8438,5.835,5.835,44000.0
2011-05-24 15:10:00,6.65,6.65,6.64,6.65,60800.0,5.835,5.835,5.8262,5.835,60800.0
2011-05-24 15:15:00,6.65,6.65,6.64,6.65,72000.0,5.835,5.835,5.8262,5.835,72000.0
2011-05-24 15:20:00,6.65,6.65,6.65,6.65,80800.0,5.835,5.835,5.835,5.835,80800.0
2011-05-24 15:25:00,6.65,6.65,6.65,6.65,88000.0,5.835,5.835,5.835,5.835,88000.0
2011-05-24 15:30:00,6.64,6.65,6.64,6.65,64800.0,5.8262,5.835,5.8262,5.835,64800.0
2011-05-24 15:35:00,6.65,6.65,6.65,6.65,44000.0,5.835,5.835,5.835,5.835,44000.0
2011-05-24 15:40:00,6.65,6.65,6.64,6.64,64000.0,5.835,5.835,5.8262,5.8262,64000.0
2011-05-24 15:45:00,6.64,6.64,6.62,6.63,307200.0,5.8262,5.8262,5.8087,5.8175,307200.0
2011-05-24 15:50:00,6.63,6.63,6.61,6.62,185600.0,5.8175,5.8175,5.7999,5.8087,185600.0
2011-05-24 15:55:00,6.62,6.62,6.59,6.59,1381600.0,5.8087,5.8087,5.7824,5.7824,1381600.0
2011-05-25 09:30:00,6.58,6.58,6.55,6.56,284800.0,5.7736,5.7736,5.7473,5.756,284800.0
2011-05-25 09:35:00,6.56,6.58,6.55,6.57,2054400.0,5.756,5.7736,5.7473,5.7648,2054400.0
2011-05-25 09:40:00,6.57,6.57,6.55,6.57,827200.0,5.7648,5.7648,5.7473,5.7648,827200.0
2011-05-25 09:45:00,6.57,6.57,6.56,6.57,187200.0,5.7648,5.7648,5.756,5.7648,187200.0
2011-05-25 09:50:00,6.57,6.58,6.57,6.57,147200.0,5.7648,5.7736,5.7648,5.7648,147200.0
2011-05-25 09:55:00,6.57,6.57,6.56,6.56,235200.0,5.7648,5.7648,5.756,5.756,235200.0
2011-05-25 10:00:00,6.57,6.57,6.56,6.57,498400.0,5.7648,5.7648,5.756,5.7648,498400.0
2011-05-25 10:05:00,6.57,6.58,6.57,6.58,1916000.0,5.7648,5.7736,5.7648,5.7736,1916000.0
2011-05-25 10:10:00,6.58,6.58,6.57,6.58,177600.0,5.7736,5.7736,5.7648,5.7736,177600.0
2011-05-25 10:15:00,6.58,6.58,6.57,6.57,277600.0,5.7736,5.7736,5.7648,5.7648,277600.0
2011-05-25 10:20:00,6.57,6.57,6.56,6.57,171200.0,5.7648,5.7648,5.756,5.7648,171200.0
2011-05-25 10:25:00,6.57,6.58,6.57,6.57,232000.0,5.7648,5.7736,5.7648,5.7648,232000.0
2011-05-25 10:30:00,6.57,6.58,6.57,6.58,413600.0,5.7648,5.7736,5.7648,5.7736,413600.0
2011-05-25 10:35:00,6.58,6.6,6.58,6.59,192800.0,5.7736,5.7911,5.7736,5.7824,192800.0
2011-05-25 10:40:00,6.59,6.59,6.58,6.59,168800.0,5.7824,5.7824,5.7736,5.7824,168800.0
2011-05-25 10:45:00,6.58,6.59,6.58,6.59,579200.0,5.7736,5.7824,5.7736,5.7824,579200.0
2011-05-25 10:50:00,6.59,6.61,6.59,6.6,96800.0,5.7824,5.7999,5.7824,5.7911,96800.0
2011-05-25 10:55:00,6.6,6.61,6.59,6.6,88000.0,5.7911,5.7999,5.7824,5.7911,88000.0
2011-05-25 11:00:00,6.6,6.62,6.6,6.62,131200.0,5.7911,5.8087,5.7911,5.8087,131200.0
2011-05-25 11:05:00,6.62,6.63,6.61,6.61,79200.0,5.8087,5.8175,5.7999,5.7999,79200.0
2011-05-25 11:10:00,6.61,6.64,6.61,6.64,72000.0,5.7999,5.8262,5.7999,5.8262,72000.0
2011-05-25 11:15:00,6.64,6.64,6.63,6.63,61600.0,5.8262,5.8262,5.8175,5.8175,61600.0
2011-05-25 11:20:00,6.63,6.63,6.63,6.63,74400.0,5.8175,5.8175,5.8175,5.8175,74400.0
2011-05-25 11:25:00,6.63,6.64,6.63,6.64,52800.0,5.8175,5.8262,5.8175,5.8262,52800.0
2011-05-25 11:30:00,6.63,6.64,6.63,6.64,40000.0,5.8175,5.8262,5.8175,5.8262,40000.0
2011-05-25 11:35:00,6.64,6.65,6.64,6.65,41600.0,5.8262,5.835,5.8262,5.835,41600.0
2011-05-25 11:40:00,6.65,6.65,6.64,6.64,69600.0,5.835,5.835,5.8262,5.8262,69600.0
2011-05-25 11:45:00,6.64,6.65,6.63,6.63,72000.0,5.8262,5.835,5.8175,5.8175,72000.0
2011-05-25 11:50:00,6.63,6.64,6.63,6.63,40800.0,5.8175,5.8262,5.8175,5.8175,40800.0
2011-05-25 11:55:00,6.63,6.63,6.62,6.62,62400.0,5.8175,5.8175,5.8087,5.8087,62400.0
2011-05-25 12:00:00,6.62,6.63,6.62,6.63,60800.0,5.8087,5.8175,5.8087,5.8175,60800.0
2011-05-25 12:05:00,6.63,6.63,6.62,6.62,48000.0,5.8175,5.8175,5.8087,5.8087,48000.0
2011-05-25 12:10:00,6.62,6.63,6.62,6.62,44800.0,5.8087,5.8175,5.8087,5.8087,44800.0
2011-05-25 12:15:00,6.62,6.62,6.61,6.61,28000.0,5.8087,5.8087,5.7999,5.7999,28000.0
2011-05-25 12:20:00,6.61,6.61,6.61,6.61,70400.0,5.7999,5.7999,5.7999,5.7999,70400.0
2011-05-25 12:25:00,6.61,6.62,6.61,6.62,48800.0,5.7999,5.8087,5.7999,5.8087,48800.0
2011-05-25 12:30:00,6.62,6.63,6.62,6.63,60800.0,5.8087,5.8175,5.8087,5.8175,60800.0
2011-05-25 12:35:00,6.63,6.63,6.62,6.62,68000.0,5.8175,5.8175,5.8087,5.8087,68000.0
2011-05-25 12:40:00,6.62,6.63,6.62,6.62,35200.0,5.8087,5.8175,5.8087,5.8087,35200.0
2011-05-25 12:45:00,6.62,6.63,6.61,6.61,39200.0,5.8087,5.8175,5.7999,5.7999,39200.0
2011-05-25 12:50:00,6.62,6.63,6.62,6.63,47200.0,5.8087,5.8175,5.8087,5.8175,47200.0
2011-05-25 12:55:00,6.63,6.63,6.63,6.63,68000.0,5.8175,5.8175,5.8175,5.8175,68000.0
2011-05-25 13:00:00,6.63,6.63,6.63,6.63,37600.0,5.8175,5.8175,5.8175,5.8175,37600.0
2011-05-25 13:05:00,6.63,6.63,6.63,6.63,64800.0,5.8175,5.8175,5.8175,5.8175,64800.0
2011-05-25 13:10:00,6.63,6.63,6.62,6.62,56800.0,5.8175,5.8175,5.8087,5.8087,56800.0
2011-05-25 13:15:00,6.62,6.63,6.62,6.62,42400.0,5.8087,5.8175,5.8087,5.8087,42400.0
2011-05-25 13:20:00,6.62,6.62,6.61,6.61,35200.0,5.8087,5.8087,5.7999,5.7999,35200.0
2011-05-25 13:25:00,6.61,6.61,6.61,6.61,39200.0,5.7999,5.7999,5.7999,5.7999,39200.0
2011-05-25 13:30:00,6.61,6.61,6.61,6.61,122400.0,5.7999,5.7999,5.7999,5.7999,122400.0
2011-05-25 13:35:00,6.61,6.61,6.6,6.61,44800.0,5.7999,5.7999,5.7911,5.7999,44800.0
2011-05-25 13:40:00,6.61,6.61,6.6,6.61,116800.0,5.7999,5.7999,5.7911,5.7999,116800.0
2011-05-25 13:45:00,6.61,6.61,6.6,6.61,70400.0,5.7999,5.7999,5.7911,5.7999,70400.0
2011-05-25 13:50:00,6.61,6.61,6.6,6.61,48800.0,5.7999,5.7999,5.7911,5.7999,48800.0
2011-05-25 13:55:00,6.61,6.61,6.6,6.6,30400.0,5.7999,5.7999,5.7911,5.7911,30400.0
2011-05-25 14:00:00,6.6,6.61,6.6,6.61,68800.0,5.7911,5.7999,5.7911,5.7999,68800.0
2011-05-25 14:05:00,6.61,6.61,6.6,6.6,154400.0,5.7999,5.7999,5.7911,5.7911,154400.0
2011-05-25 14:10:00,6.61,6.61,6.6,6.61,63200.0,5.7999,5.7999,5.7911,5.7999,63200.0
2011-05-25 14:15:00,6.61,6.61,6.6,6.6,126400.0,5.7999,5.7999,5.7911,5.7911,126400.0
2011-05-25 14:20:00,6.6,6.61,6.6,6.6,72800.0,5.7911,5.7999,5.7911,5.7911,72800.0
2011-05-25 14:25:00,6.6,6.6,6.6,6.6,96800.0,5.7911,5.7911,5.7911,5.7911,96800.0
2011-05-25 14:30:00,6.6,6.6,6.6,6.6,88000.0,5.7911,5.7911,5.7911,5.7911,88000.0
2011-05-25 14:35:00,6.6,6.6,6.6,6.6,60800.0,5.7911,5.7911,5.7911,5.7911,60800.0
2011-05-25 14:40:00,6.6,6.61,6.6,6.61,156000.0,5.7911,5.7999,5.7911,5.7999,156000.0
2011-05-25 14:45:00,6.6,6.61,6.6,6.61,157600.0,5.7911,5.7999,5.7911,5.7999,157600.0
2011-05-25 14:50:00,6.61,6.61,6.6,6.6,179200.0,5.7999,5.7999,5.7911,5.7911,179200.0
2011-05-25 14:55:00,6.6,6.61,6.6,6.61,136000.0,5.7911,5.7999,5.7911,5.7999,136000.0
2011-05-25 15:00:00,6.6,6.62,6.6,6.62,320800.0,5.7911,5.8087,5.7911,5.8087,320800.0
2011-05-25 15:05:00,6.62,6.64,6.62,6.64,394400.0,5.8087,5.8262,5.8087,5.8262,394400.0
2011-05-25 15:10:00,6.64,6.66,6.64,6.65,203200.0,5.8262,5.8438,5.8262,5.835,203200.0
2011-05-25 15:15:00,6.65,6.66,6.65,6.66,201600.0,5.835,5.8438,5.835,5.8438,201600.0
2011-05-25 15:20:00,6.66,6.66,6.66,6.66,123200.0,5.8438,5.8438,5.8438,5.8438,123200.0
2011-05-25 15:25:00,6.66,6.67,6.66,6.67,209600.0,5.8438,5.8526,5.8438,5.8526,209600.0
2011-05-25 15:30:00,6.67,6.67,6.67,6.67,150400.0,5.8526,5.8526,5.8526,5.8526,150400.0
2011-05-25 15:35:00,6.67,6.68,6.67,6.67,153600.0,5.8526,5.8613,5.8526,5.8526,153600.0
2011-05-25 15:40:00,6.67,6.67,6.66,6.66,156800.0,5.8526,5.8526,5.8438,5.8438,156800.0
2011-05-25 15:45:00,6.66,6.66,6.65,6.65,200000.0,5.8438,5.8438,5.835,5.835,200000.0
2011-05-25 15:50:00,6.65,6.65,6.64,6.64,184800.0,5.835,5.835,5.8262,5.8262,184800.0
2011-05-25 15:55:00,6.64,6.65,6.64,6.64,228000.0,5.8262,5.835,5.8262,5.8262,228000.0
2011-05-26 09:30:00,6.61,6.62,6.59,6.6,165600.0,5.7999,5.8087,5.7824,5.7911,165600.0
2011-05-26 09:35:00,6.6,6.62,6.6,6.61,377600.0,5.7911,5.8087,5.7911,5.7999,377600.0
2011-05-26 09:40:00,6.61,6.61,6.6,6.6,72800.0,5.7999,5.7999,5.7911,5.7911,72800.0
2011-05-26 09:45:00,6.6,6.61,6.59,6.6,103200.0,5.7911,5.7999,5.7824,5.7911,103200.0
2011-05-26 09:50:00,6.6,6.61,6.6,6.6,38400.0,5.7911,5.7999,5.7911,5.7911,38400.0
2011-05-26 09:55:00,6.59,6.6,6.59,6.59,65600.0,5.7824,5.7911,5.7824,5.7824,65600.0
2011-05-26 10:00:00,6.59,6.6,6.59,6.6,52800.0,5.7824,5.7911,5.7824,5.7911,52800.0
2011-05-26 10:05:00,6.6,6.61,6.6,6.6,73600.0,5.7911,5.7999,5.7911,5.7911,73600.0
2011-05-26 10:10:00,6.6,6.6,6.59,6.6,59200.0,5.7911,5.7911,5.7824,5.7911,59200.0
2011-05-26 10:15:00,6.6,6.61,6.6,6.6,61600.0,5.7911,5.7999,5.7911,5.7911,61600.0
2011-05-26 10:20:00,6.6,6.61,6.6,6.61,48000.0,5.7911,5.7999,5.7911,5.7999,48000.0
2011-05-26 10:25:00,6.61,6.62,6.6,6.61,26400.0,5.7999,5.8087,5.7911,5.7999,26400.0
2011-05-26 10:30:00,6.61,6.61,6.6,6.61,26400.0,5.7999,5.7999,5.7911,5.7999,26400.0
2011-05-26 10:35:00,6.61,6.62,6.6,6.62,37600.0,5.7999,5.8087,5.7911,5.8087,37600.0
2011-05-26 10:40:00,6.62,6.62,6.61,6.61,40000.0,5.8087,5.8087,5.7999,5.7999,40000.0
2011-05-26 10:45:00,6.61,6.61,6.61,6.61,58400.0,5.7999,5.7999,5.7999,5.7999,58400.0
2011-05-26 10:50:00,6.61,6.61,6.6,6.6,260000.0,5.7999,5.7999,5.7911,5.7911,260000.0
2011-05-26 10:55:00,6.6,6.61,6.6,6.6,76800.0,5.7911,5.7999,5.7911,5.7911,76800.0
2011-05-26 11:00:00,6.6,6.61,6.59,6.6,277600.0,5.7911,5.7999,5.7824,5.7911,277600.0
2011-05-26 11:05:00,6.6,6.61,6.6,6.61,67200.0,5.7911,5.7999,5.7911,5.7999,67200.0
2011-05-26 11:10:00,6.61,6.61,6.6,6.6,43200.0,5.7999,5.7999,5.7911,5.7911,43200.0
2011-05-26 11:15:00,6.6,6.62,6.6,6.62,43200.0,5.7911,5.8087,5.7911,5.8087,43200.0
2011-05-26 11:20:00,6.61,6.61,6.6,6.61,20800.0,5.7999,5.7999,5.7911,5.7999,20800.0
2011-05-26 11:25:00,6.61,6.62,6.61,6.62,40000.0,5.7999,5.8087,5.7999,5.8087,40000.0
2011-05-26 11:30:00,6.62,6.63,6.62,6.62,42400.0,5.8087,5.8175,5.8087,5.8087,42400.0
2011-05-26 11:35:00,6.62,6.62,6.61,6.61,23200.0,5.8087,5.8087,5.7999,5.7999,23200.0
2011-05-26 11:40:00,6.61,6.62,6.61,6.62,50400.0,5.7999,5.8087,5.7999,5.8087,50400.0
2011-05-26 11:45:00,6.62,6.62,6.62,6.62,33600.0,5.8087,5.8087,5.8087,5.8087,33600.0
2011-05-26 11:50:00,6.62,6.64,6.62,6.63,44000.0,5.8087,5.8262,5.8087,5.8175,44000.0
2011-05-26 11:55:00,6.64,6.64,6.64,6.64,15200.0,5.8262,5.8262,5.8262,5.8262,15200.0
2011-05-26 12:00:00,6.64,6.65,6.64,6.64,40800.0,5.8262,5.835,5.8262,5.8262,40800.0
2011-05-26 12:05:00,6.64,6.65,6.64,6.65,22400.0,5.8262,5.835,5.8262,5.835,22400.0
2011-05-26 12:10:00,6.64,6.66,6.64,6.65,57600.0,5.8262,5.8438,5.8262,5.835,57600.0
2011-05-26 12:15:00,6.65,6.65,6.64,6.64,27200.0,5.835,5.835,5.8262,5.8262,27200.0
2011-05-26 12:20:00,6.64,6.65,6.64,6.65,27200.0,5.8262,5.835,5.8262,5.835,27200.0
2011-05-26 12:25:00,6.65,6.65,6.65,6.65,12800.0,5.835,5.835,5.835,5.835,12800.0
2011-05-26 12:30:00,6.65,6.65,6.65,6.65,27200.0,5.835,5.835,5.835,5.835,27200.0
2011-05-26 12:35:00,6.65,6.65,6.65,6.65,20800.0,5.835,5.835,5.835,5.835,20800.0
2011-05-26 12:40:00,6.65,6.66,6.65,6.66,26400.0,5.835,5.8438,5.835,5.8438,26400.0
2011-05-26 12:45:00,6.66,6.67,6.66,6.67,36000.0,5.8438,5.8526,5.8438,5.8526,36000.0
2011-05-26 12:50:00,6.67,6.67,6.67,6.67,37600.0,5.8526,5.8526,5.8526,5.8526,37600.0
2011-05-26 12:55:00,6.67,6.67,6.67,6.67,42400.0,5.8526,5.8526,5.8526,5.8526,42400.0
2011-05-26 13:00:00,6.67,6.68,6.67,6.68,56800.0,5.8526,5.8613,5.8526,5.8613,56800.0
2011-05-26 13:05:00,6.68,6.68,6.67,6.67,68800.0,5.8613,5.8613,5.8526,5.8526,68800.0
2011-05-26 13:10:00,6.67,6.68,6.67,6.68,27200.0,5.8526,5.8613,5.8526,5.8613,27200.0
2011-05-26 13:15:00,6.68,6.69,6.68,6.69,68000.0,5.8613,5.8701,5.8613,5.8701,68000.0
2011-05-26 13:20:00,6.69,6.69,6.68,6.68,19200.0,5.8701,5.8701,5.8613,5.8613,19200.0
2011-05-26 13:25:00,6.68,6.69,6.68,6.69,32800.0,5.8613,5.8701,5.8613,5.8701,32800.0
2011-05-26 13:30:00,6.68,6.69,6.68,6.69,32800.0,5.8613,5.8701,5.8613,5.8701,32800.0
2011-05-26 13:35:00,6.69,6.69,6.68,6.68,37600.0,5.8701,5.8701,5.8613,5.8613,37600.0
2011-05-26 13:40:00,6.68,6.68,6.67,6.67,14400.0,5.8613,5.8613,5.8526,5.8526,14400.0
2011-05-26 13:45:00,6.67,6.68,6.67,6.67,20000.0,5.8526,5.8613,5.8526,5.8526,20000.0
2011-05-26 13:50:00,6.67,6.68,6.67,6.67,58400.0,5.8526,5.8613,5.8526,5.8526,58400.0
2011-05-26 13:55:00,6.67,6.68,6.67,6.68,30400.0,5.8526,5.8613,5.8526,5.8613,30400.0
2011-05-26 14:00:00,6.68,6.68,6.67,6.68,51200.0,5.8613,5.8613,5.8526,5.8613,51200.0
2011-05-26 14:05:00,6.67,6.68,6.67,6.68,40800.0,5.8526,5.8613,5.8526,5.8613,40800.0
2011-05-26 14:10:00,6.68,6.68,6.68,6.68,24800.0,5.8613,5.8613,5.8613,5.8613,24800.0
2011-05-26 14:15:00,6.68,6.68,6.68,6.68,32800.0,5.8613,5.8613,5.8613,5.8613,32800.0
2011-05-26 14:20:00,6.68,6.68,6.68,6.68,37600.0,5.8613,5.8613,5.8613,5.8613,37600.0
2011-05-26 14:25:00,6.68,6.69,6.68,6.69,44800.0,5.8613,5.8701,5.8613,5.8701,44800.0
2011-05-26 14:30:00,6.69,6.7,6.69,6.69,28000.0,5.8701,5.8789,5.8701,5.8701,28000.0
2011-05-26 14:35:00,6.69,6.7,6.69,6.69,39200.0,5.8701,5.8789,5.8701,5.8701,39200.0
2011-05-26 14:40:00,6.69,6.69,6.69,6.69,31200.0,5.8701,5.8701,5.8701,5.8701,31200.0
2011-05-26 14:45:00,6.69,6.7,6.69,6.69,48800.0,5.8701,5.8789,5.8701,5.8701,48800.0
2011-05-26 14:50:00,6.69,6.69,6.69,6.69,52000.0,5.8701,5.8701,5.8701,5.8701,52000.0
2011-05-26 14:55:00,6.69,6.7,6.69,6.7,73600.0,5.8701,5.8789,5.8701,5.8789,73600.0
2011-05-26 15:00:00,6.7,6.7,6.69,6.7,32800.0,5.8789,5.8789,5.8701,5.8789,32800.0
2011-05-26 15:05:00,6.7,6.7,6.69,6.69,60800.0,5.8789,5.8789,5.8701,5.8701,60800.0
2011-05-26 15:10:00,6.69,6.69,6.68,6.68,50400.0,5.8701,5.8701,5.8613,5.8613,50400.0
2011-05-26 15:15:00,6.68,6.69,6.68,6.69,42400.0,5.8613,5.8701,5.8613,5.8701,42400.0
2011-05-26 15:20:00,6.69,6.7,6.68,6.69,74400.0,5.8701,5.8789,5.8613,5.8701,74400.0
2011-05-26 15:25:00,6.69,6.7,6.69,6.7,45600.0,5.8701,5.8789,5.8701,5.8789,45600.0
2011-05-26 15:30:00,6.7,6.7,6.69,6.69,62400.0,5.8789,5.8789,5.8701,5.8701,62400.0
2011-05-26 15:35:00,6.7,6.7,6.69,6.7,76800.0,5.8789,5.8789,5.8701,5.8789,76800.0
2011-05-26 15:40:00,6.7,6.7,6.7,6.7,60000.0,5.8789,5.8789,5.8789,5.8789,60000.0
2011-05-26 15:45:00,6.7,6.7,6.68,6.68,93600.0,5.8789,5.8789,5.8613,5.8613,93600.0
2011-05-26 15:50:00,6.68,6.69,6.68,6.69,144800.0,5.8613,5.8701,5.8613,5.8701,144800.0
2011-05-26 15:55:00,6.69,6.69,6.68,6.69,291200.0,5.8701,5.8701,5.8613,5.8701,291200.0
2011-05-27 09:30:00,6.71,6.73,6.71,6.71,44800.0,5.8877,5.9052,5.8877,5.8877,44800.0
2011-05-27 09:35:00,6.7,6.7,6.69,6.69,18400.0,5.8789,5.8789,5.8701,5.8701,18400.0
2011-05-27 09:40:00,6.7,6.7,6.7,6.7,17600.0,5.8789,5.8789,5.8789,5.8789,17600.0
2011-05-27 09:45:00,6.71,6.72,6.71,6.72,16000.0,5.8877,5.8964,5.8877,5.8964,16000.0
2011-05-27 09:50:00,6.71,6.71,6.7,6.71,8800.0,5.8877,5.8877,5.8789,5.8877,8800.0
2011-05-27 09:55:00,6.71,6.72,6.71,6.72,40000.0,5.8877,5.8964,5.8877,5.8964,40000.0
2011-05-27 10:00:00,6.72,6.73,6.71,6.72,300000.0,5.8964,5.9052,5.8877,5.8964,300000.0
2011-05-27 10:05:00,6.72,6.72,6.72,6.72,61600.0,5.8964,5.8964,5.8964,5.8964,61600.0
2011-05-27 10:10:00,6.72,6.73,6.72,6.72,24800.0,5.8964,5.9052,5.8964,5.8964,24800.0
2011-05-27 10:15:00,6.72,6.73,6.72,6.73,47200.0,5.8964,5.9052,5.8964,5.9052,47200.0
2011-05-27 10:20:00,6.72,6.73,6.72,6.72,46400.0,5.8964,5.9052,5.8964,5.8964,46400.0
2011-05-27 10:25:00,6.72,6.73,6.72,6.73,26400.0,5.8964,5.9052,5.8964,5.9052,26400.0
2011-05-27 10:30:00,6.73,6.73,6.72,6.72,16800.0,5.9052,5.9052,5.8964,5.8964,16800.0
2011-05-27 10:35:00,6.72,6.72,6.72,6.72,28800.0,5.8964,5.8964,5.8964,5.8964,28800.0
2011-05-27 10:40:00,6.72,6.73,6.72,6.72,24800.0,5.8964,5.9052,5.8964,5.8964,24800.0
2011-05-27 10:45:00,6.72,6.73,6.72,6.73,12800.0,5.8964,5.9052,5.8964,5.9052,12800.0
2011-05-27 10:50:00,6.73,6.74,6.73,6.74,14400.0,5.9052,5.914,5.9052,5.914,14400.0
2011-05-27 10:55:00,6.74,6.74,6.73,6.74,44000.0,5.914,5.914,5.9052,5.914,44000.0
2011-05-27 11:00:00,6.74,6.74,6.73,6.74,88000.0,5.914,5.914,5.9052,5.914,88000.0
2011-05-27 11:05:00,6.74,6.75,6.74,6.75,117600.0,5.914,5.9228,5.914,5.9228,117600.0
2011-05-27 11:10:00,6.75,6.76,6.75,6.75,27200.0,5.9228,5.9315,5.9228,5.9228,27200.0
2011-05-27 11:15:00,6.75,6.75,6.75,6.75,22400.0,5.9228,5.9228,5.9228,5.9228,22400.0
2011-05-27 11:20:00,6.75,6.76,6.75,6.75,24800.0,5.9228,5.9315,5.9228,5.9228,24800.0
2011-05-27 11:25:00,6.75,6.75,6.75,6.75,52000.0,5.9228,5.9228,5.9228,5.9228,52000.0
2011-05-27 11:30:00,6.75,6.76,6.75,6.76,33600.0,5.9228,5.9315,5.9228,5.9315,33600.0
2011-05-27 11:35:00,6.76,6.76,6.75,6.75,6400.0,5.9315,5.9315,5.9228,5.9228,6400.0
2011-05-27 11:40:00,6.75,6.76,6.75,6.75,40000.0,5.9228,5.9315,5.9228,5.9228,40000.0
2011-05-27 11:45:00,6.75,6.76,6.75,6.75,15200.0,5.9228,5.9315,5.9228,5.9228,15200.0
2011-05-27 11:50:00,6.75,6.75,6.75,6.75,28800.0,5.9228,5.9228,5.9228,5.9228,28800.0
2011-05-27 11:55:00,6.75,6.76,6.75,6.76,28000.0,5.9228,5.9315,5.9228,5.9315,28000.0
2011-05-27 12:00:00,6.75,6.76,6.75,6.75,79200.0,5.9228,5.9315,5.9228,5.9228,79200.0
2011-05-27 12:05:00,6.75,6.75,6.75,6.75,64800.0,5.9228,5.9228,5.9228,5.9228,64800.0
2011-05-27 12:10:00,6.75,6.75,6.75,6.75,48000.0,5.9228,5.9228,5.9228,5.9228,48000.0
2011-05-27 12:15:00,6.75,6.75,6.75,6.75,40800.0,5.9228,5.9228,5.9228,5.9228,40800.0
2011-05-27 12:20:00,6.75,6.75,6.75,6.75,30400.0,5.9228,5.9228,5.9228,5.9228,30400.0
2011-05-27 12:25:00,6.75,6.75,6.75,6.75,125600.0,5.9228,5.9228,5.9228,5.9228,125600.0
2011-05-27 12:30:00,6.75,6.75,6.75,6.75,56000.0,5.9228,5.9228,5.9228,5.9228,56000.0
2011-05-27 12:35:00,6.75,6.76,6.75,6.76,53600.0,5.9228,5.9315,5.9228,5.9315,53600.0
2011-05-27 12:40:00,6.76,6.76,6.75,6.75,8800.0,5.9315,5.9315,5.9228,5.9228,8800.0
2011-05-27 12:45:00,6.75,6.75,6.75,6.75,12000.0,5.9228,5.9228,5.9228,5.9228,12000.0
2011-05-27 12:50:00,6.75,6.75,6.75,6.75,76000.0,5.9228,5.9228,5.9228,5.9228,76000.0
2011-05-27 12:55:00,6.75,6.75,6.74,6.74,62400.0,5.9228,5.9228,5.914,5.914,62400.0
2011-05-27 13:00:00,6.74,6.74,6.74,6.74,16800.0,5.914,5.914,5.914,5.914,16800.0
2011-05-27 13:05:00,6.74,6.74,6.74,6.74,8800.0,5.914,5.914,5.914,5.914,8800.0
2011-05-27 13:10:00,6.74,6.75,6.74,6.74,14400.0,5.914,5.9228,5.914,5.914,14400.0
2011-05-27 13:15:00,6.74,6.74,6.74,6.74,16000.0,5.914,5.914,5.914,5.914,16000.0
2011-05-27 13:20:00,6.74,6.74,6.73,6.74,18400.0,5.914,5.914,5.9052,5.914,18400.0
2011-05-27 13:25:00,6.74,6.74,6.74,6.74,13600.0,5.914,5.914,5.914,5.914,13600.0
2011-05-27 13:30:00,6.74,6.74,6.73,6.73,20000.0,5.914,5.914,5.9052,5.9052,20000.0
2011-05-27 13:35:00,6.73,6.74,6.73,6.74,31200.0,5.9052,5.914,5.9052,5.914,31200.0
2011-05-27 13:40:00,6.74,6.74,6.73,6.73,20000.0,5.914,5.914,5.9052,5.9052,20000.0
2011-05-27 13:45:00,6.73,6.73,6.73,6.73,16800.0,5.9052,5.9052,5.9052,5.9052,16800.0
2011-05-27 13:50:00,6.73,6.74,6.73,6.74,7200.0,5.9052,5.914,5.9052,5.914,7200.0
2011-05-27 13:55:00,6.73,6.73,6.73,6.73,32000.0,5.9052,5.9052,5.9052,5.9052,32000.0
2011-05-27 14:00:00,6.73,6.74,6.73,6.73,20800.0,5.9052,5.914,5.9052,5.9052,20800.0
2011-05-27 14:05:00,6.74,6.74,6.73,6.74,8000.0,5.914,5.914,5.9052,5.914,8000.0
2011-05-27 14:10:00,6.73,6.73,6.73,6.73,32000.0,5.9052,5.9052,5.9052,5.9052,32000.0
2011-05-27 14:15:00,6.73,6.73,6.73,6.73,10400.0,5.9052,5.9052,5.9052,5.9052,10400.0
2011-05-27 14:20:00,6.73,6.73,6.73,6.73,16800.0,5.9052,5.9052,5.9052,5.9052,16800.0
2011-05-27 14:25:00,6.73,6.73,6.73,6.73,15200.0,5.9052,5.9052,5.9052,5.9052,15200.0
2011-05-27 14:30:00,6.73,6.73,6.73,6.73,25600.0,5.9052,5.9052,5.9052,5.9052,25600.0
2011-05-27 14:35:00,6.73,6.74,6.73,6.74,50400.0,5.9052,5.914,5.9052,5.914,50400.0
2011-05-27 14:40:00,6.74,6.74,6.73,6.73,69600.0,5.914,5.914,5.9052,5.9052,69600.0
2011-05-27 14:45:00,6.73,6.73,6.73,6.73,36800.0,5.9052,5.9052,5.9052,5.9052,36800.0
2011-05-27 14:50:00,6.73,6.73,6.73,6.73,28000.0,5.9052,5.9052,5.9052,5.9052,28000.0
2011-05-27 14:55:00,6.73,6.73,6.73,6.73,23200.0,5.9052,5.9052,5.9052,5.9052,23200.0
2011-05-27 15:00:00,6.73,6.73,6.72,6.72,69600.0,5.9052,5.9052,5.8964,5.8964,69600.0
2011-05-27 15:05:00,6.72,6.72,6.72,6.72,47200.0,5.8964,5.8964,5.8964,5.8964,47200.0
2011-05-27 15:10:00,6.72,6.73,6.72,6.73,81600.0,5.8964,5.9052,5.8964,5.9052,81600.0
2011-05-27 15:15:00,6.73,6.73,6.73,6.73,27200.0,5.9052,5.9052,5.9052,5.9052,27200.0
2011-05-27 15:20:00,6.73,6.73,6.73,6.73,48800.0,5.9052,5.9052,5.9052,5.9052,48800.0
2011-05-27 15:25:00,6.73,6.73,6.73,6.73,49600.0,5.9052,5.9052,5.9052,5.9052,49600.0
2011-05-27 15:30:00,6.73,6.74,6.73,6.74,53600.0,5.9052,5.914,5.9052,5.914,53600.0
2011-05-27 15:35:00,6.74,6.74,6.73,6.73,33600.0,5.914,5.914,5.9052,5.9052,33600.0
2011-05-27 15:40:00,6.73,6.73,6.73,6.73,124800.0,5.9052,5.9052,5.9052,5.9052,124800.0
2011-05-27 15:45:00,6.73,6.73,6.72,6.73,185600.0,5.9052,5.9052,5.8964,5.9052,185600.0
2011-05-27 15:50:00,6.73,6.73,6.73,6.73,80800.0,5.9052,5.9052,5.9052,5.9052,80800.0
2011-05-27 15:55:00,6.73,6.74,6.73,6.74,299200.0,5.9052,5.914,5.9052,5.914,299200.0
2011-05-31 09:30:00,6.78,6.8,6.75,6.77,215200.0,5.9491,5.9666,5.9228,5.9403,215200.0
2011-05-31 09:35:00,6.77,6.78,6.76,6.76,57600.0,5.9403,5.9491,5.9315,5.9315,57600.0
2011-05-31 09:40:00,6.76,6.76,6.73,6.74,77600.0,5.9315,5.9315,5.9052,5.914,77600.0
2011-05-31 09:45:00,6.74,6.74,6.72,6.74,135200.0,5.914,5.914,5.8964,5.914,135200.0
2011-05-31 09:50:00,6.73,6.74,6.73,6.74,24800.0,5.9052,5.914,5.9052,5.914,24800.0
2011-05-31 09:55:00,6.74,6.74,6.74,6.74,18400.0,5.914,5.914,5.914,5.914,18400.0
2011-05-31 10:00:00,6.74,6.74,6.71,6.71,160000.0,5.914,5.914,5.8877,5.8877,160000.0
2011-05-31 10:05:00,6.71,6.71,6.7,6.71,54400.0,5.8877,5.8877,5.8789,5.8877,54400.0
2011-05-31 10:10:00,6.71,6.72,6.71,6.71,46400.0,5.8877,5.8964,5.8877,5.8877,46400.0
2011-05-31 10:15:00,6.71,6.71,6.7,6.71,53600.0,5.8877,5.8877,5.8789,5.8877,53600.0
2011-05-31 10:20:00,6.71,6.71,6.69,6.7,69600.0,5.8877,5.8877,5.8701,5.8789,69600.0
2011-05-31 10:25:00,6.7,6.7,6.69,6.7,88000.0,5.8789,5.8789,5.8701,5.8789,88000.0
2011-05-31 10:30:00,6.7,6.7,6.68,6.7,46400.0,5.8789,5.8789,5.8613,5.8789,46400.0
2011-05-31 10:35:00,6.7,6.7,6.7,6.7,51200.0,5.8789,5.8789,5.8789,5.8789,51200.0
2011-05-31 10:40:00,6.7,6.72,6.7,6.71,44000.0,5.8789,5.8964,5.8789,5.8877,44000.0
2011-05-31 10:45:00,6.71,6.72,6.71,6.71,19200.0,5.8877,5.8964,5.8877,5.8877,19200.0
2011-05-31 10:50:00,6.71,6.71,6.71,6.71,49600.0,5.8877,5.8877,5.8877,5.8877,49600.0
2011-05-31 10:55:00,6.71,6.71,6.7,6.7,33600.0,5.8877,5.8877,5.8789,5.8789,33600.0
2011-05-31 11:00:00,6.7,6.71,6.7,6.7,68800.0,5.8789,5.8877,5.8789,5.8789,68800.0
2011-05-31 11:05:00,6.7,6.71,6.7,6.7,77600.0,5.8789,5.8877,5.8789,5.8789,77600.0
2011-05-31 11:10:00,6.7,6.71,6.7,6.71,30400.0,5.8789,5.8877,5.8789,5.8877,30400.0
2011-05-31 11:15:00,6.7,6.71,6.7,6.7,32800.0,5.8789,5.8877,5.8789,5.8789,32800.0
2011-05-31 11:20:00,6.7,6.71,6.7,6.7,32800.0,5.8789,5.8877,5.8789,5.8789,32800.0
2011-05-31 11:25:00,6.7,6.71,6.7,6.71,44000.0,5.8789,5.8877,5.8789,5.8877,44000.0
2011-05-31 11:30:00,6.71,6.72,6.71,6.72,50400.0,5.8877,5.8964,5.8877,5.8964,50400.0
2011-05-31 11:35:00,6.72,6.72,6.71,6.71,14400.0,5.8964,5.8964,5.8877,5.8877,14400.0
2011-05-31 11:40:00,6.71,6.71,6.71,6.71,19200.0,5.8877,5.8877,5.8877,5.8877,19200.0
2011-05-31 11:45:00,6.71,6.72,6.71,6.72,20000.0,5.8877,5.8964,5.8877,5.8964,20000.0
2011-05-31 11:50:00,6.71,6.72,6.71,6.71,24800.0,5.8877,5.8964,5.8877,5.8877,24800.0
2011-05-31 11:55:00,6.72,6.72,6.7,6.71,28800.0,5.8964,5.8964,5.8789,5.8877,28800.0
2011-05-31 12:00:00,6.71,6.71,6.7,6.7,24800.0,5.8877,5.8877,5.8789,5.8789,24800.0
2011-05-31 12:05:00,6.7,6.71,6.7,6.71,60800.0,5.8789,5.8877,5.8789,5.8877,60800.0
2011-05-31 12:10:00,6.71,6.72,6.71,6.71,36000.0,5.8877,5.8964,5.8877,5.8877,36000.0
2011-05-31 12:15:00,6.71,6.71,6.71,6.71,35200.0,5.8877,5.8877,5.8877,5.8877,35200.0
2011-05-31 12:20:00,6.71,6.71,6.7,6.71,36800.0,5.8877,5.8877,5.8789,5.8877,36800.0
2011-05-31 12:25:00,6.71,6.72,6.71,6.71,25600.0,5.8877,5.8964,5.8877,5.8877,25600.0
2011-05-31 12:30:00,6.71,6.71,6.7,6.7,36000.0,5.8877,5.8877,5.8789,5.8789,36000.0
2011-05-31 12:35:00,6.7,6.7,6.69,6.7,26400.0,5.8789,5.8789,5.8701,5.8789,26400.0
2011-05-31 12:40:00,6.7,6.71,6.7,6.7,23200.0,5.8789,5.8877,5.8789,5.8789,23200.0
2011-05-31 12:45:00,6.71,6.71,6.7,6.7,13600.0,5.8877,5.8877,5.8789,5.8789,13600.0
2011-05-31 12:50:00,6.7,6.71,6.7,6.71,33600.0,5.8789,5.8877,5.8789,5.8877,33600.0
2011-05-31 12:55:00,6.71,6.71,6.7,6.7,19200.0,5.8877,5.8877,5.8789,5.8789,19200.0
2011-05-31 13:00:00,6.7,6.71,6.7,6.71,15200.0,5.8789,5.8877,5.8789,5.8877,15200.0
2011-05-31 13:05:00,6.71,6.71,6.71,6.71,36000.0,5.8877,5.8877,5.8877,5.8877,36000.0
2011-05-31 13:10:00,6.71,6.71,6.71,6.71,20000.0,5.8877,5.8877,5.8877,5.8877,20000.0
2011-05-31 13:15:00,6.72,6.72,6.71,6.72,29600.0,5.8964,5.8964,5.8877,5.8964,29600.0
2011-05-31 13:20:00,6.72,6.72,6.72,6.72,9600.0,5.8964,5.8964,5.8964,5.8964,9600.0
2011-05-31 13:25:00,6.72,6.72,6.72,6.72,8800.0,5.8964,5.8964,5.8964,5.8964,8800.0
2011-05-31 13:30:00,6.72,6.72,6.72,6.72,24800.0,5.8964,5.8964,5.8964,5.8964,24800.0
2011-05-31 13:35:00,6.72,6.72,6.72,6.72,41600.0,5.8964,5.8964,5.8964,5.8964,41600.0
2011-05-31 13:40:00,6.72,6.72,6.72,6.72,23200.0,5.8964,5.8964,5.8964,5.8964,23200.0
2011-05-31 13:45:00,6.72,6.73,6.72,6.73,34400.0,5.8964,5.9052,5.8964,5.9052,34400.0
2011-05-31 13:50:00,6.73,6.73,6.72,6.73,44800.0,5.9052,5.9052,5.8964,5.9052,44800.0
2011-05-31 13:55:00,6.73,6.73,6.72,6.73,16000.0,5.9052,5.9052,5.8964,5.9052,16000.0
2011-05-31 14:00:00,6.73,6.73,6.73,6.73,33600.0,5.9052,5.9052,5.9052,5.9052,33600.0
2011-05-31 14:05:00,6.73,6.74,6.73,6.74,44000.0,5.9052,5.914,5.9052,5.914,44000.0
2011-05-31 14:10:00,6.74,6.74,6.73,6.73,17600.0,5.914,5.914,5.9052,5.9052,17600.0
2011-05-31 14:15:00,6.73,6.73,6.72,6.72,43200.0,5.9052,5.9052,5.8964,5.8964,43200.0
2011-05-31 14:20:00,6.72,6.72,6.72,6.72,20000.0,5.8964,5.8964,5.8964,5.8964,20000.0
2011-05-31 14:25:00,6.72,6.72,6.72,6.72,28000.0,5.8964,5.8964,5.8964,5.8964,28000.0
2011-05-31 14:30:00,6.72,6.72,6.71,6.72,48800.0,5.8964,5.8964,5.8877,5.8964,48800.0
2011-05-31 14:35:00,6.72,6.72,6.72,6.72,28000.0,5.8964,5.8964,5.8964,5.8964,28000.0
2011-05-31 14:40:00,6.72,6.73,6.72,6.73,96000.0,5.8964,5.9052,5.8964,5.9052,96000.0
2011-05-31 14:45:00,6.72,6.73,6.72,6.72,93600.0,5.8964,5.9052,5.8964,5.8964,93600.0
2011-05-31 14:50:00,6.72,6.73,6.72,6.73,54400.0,5.8964,5.9052,5.8964,5.9052,54400.0
2011-05-31 14:55:00,6.73,6.73,6.73,6.73,21600.0,5.9052,5.9052,5.9052,5.9052,21600.0
2011-05-31 15:00:00,6.73,6.73,6.72,6.72,37600.0,5.9052,5.9052,5.8964,5.8964,37600.0
2011-05-31 15:05:00,6.72,6.72,6.72,6.72,31200.0,5.8964,5.8964,5.8964,5.8964,31200.0
2011-05-31 15:10:00,6.72,6.72,6.72,6.72,51200.0,5.8964,5.8964,5.8964,5.8964,51200.0
2011-05-31 15:15:00,6.72,6.73,6.72,6.72,36000.0,5.8964,5.9052,5.8964,5.8964,36000.0
2011-05-31 15:20:00,6.72,6.73,6.72,6.73,58400.0,5.8964,5.9052,5.8964,5.9052,58400.0
2011-05-31 15:25:00,6.73,6.74,6.72,6.72,149600.0,5.9052,5.914,5.8964,5.8964,149600.0
2011-05-31 15:30:00,6.73,6.73,6.72,6.73,245600.0,5.9052,5.9052,5.8964,5.9052,245600.0
2011-05-31 15:35:00,6.73,6.73,6.72,6.73,64800.0,5.9052,5.9052,5.8964,5.9052,64800.0
2011-05-31 15:40:00,6.73,6.74,6.73,6.74,139200.0,5.9052,5.914,5.9052,5.914,139200.0
2011-05-31 15:45:00,6.74,6.75,6.74,6.74,384800.0,5.914,5.9228,5.914,5.914,384800.0
2011-05-31 15:50:00,6.75,6.75,6.74,6.75,241600.0,5.9228,5.9228,5.914,5.9228,241600.0
2011-05-31 15:55:00,6.75,6.76,6.75,6.76,464000.0,5.9228,5.9315,5.9228,5.9315,464000.0
2011-06-01 09:30:00,6.78,6.79,6.76,6.79,360000.0,5.9491,5.9579,5.9315,5.9579,360000.0
2011-06-01 09:35:00,6.79,6.81,6.79,6.79,149600.0,5.9579,5.9754,5.9579,5.9579,149600.0
2011-06-01 09:40:00,6.78,6.8,6.78,6.78,107200.0,5.9491,5.9666,5.9491,5.9491,107200.0
2011-06-01 09:45:00,6.78,6.79,6.77,6.77,127200.0,5.9491,5.9579,5.9403,5.9403,127200.0
2011-06-01 09:50:00,6.77,6.78,6.77,6.77,185600.0,5.9403,5.9491,5.9403,5.9403,185600.0
2011-06-01 09:55:00,6.77,6.77,6.76,6.76,84000.0,5.9403,5.9403,5.9315,5.9315,84000.0
2011-06-01 10:00:00,6.77,6.77,6.74,6.75,244800.0,5.9403,5.9403,5.914,5.9228,244800.0
2011-06-01 10:05:00,6.75,6.76,6.75,6.75,193600.0,5.9228,5.9315,5.9228,5.9228,193600.0
2011-06-01 10:10:00,6.75,6.75,6.73,6.74,80800.0,5.9228,5.9228,5.9052,5.914,80800.0
2011-06-01 10:15:00,6.74,6.74,6.73,6.74,37600.0,5.914,5.914,5.9052,5.914,37600.0
2011-06-01 10:20:00,6.74,6.76,6.74,6.76,103200.0,5.914,5.9315,5.914,5.9315,103200.0
2011-06-01 10:25:00,6.76,6.77,6.75,6.75,111200.0,5.9315,5.9403,5.9228,5.9228,111200.0
2011-06-01 10:30:00,6.75,6.76,6.75,6.75,239200.0,5.9228,5.9315,5.9228,5.9228,239200.0
2011-06-01 10:35:00,6.75,6.76,6.74,6.74,127200.0,5.9228,5.9315,5.914,5.914,127200.0
2011-06-01 10:40:00,6.74,6.74,6.74,6.74,120800.0,5.914,5.914,5.914,5.914,120800.0
2011-06-01 10:45:00,6.74,6.75,6.74,6.74,99200.0,5.914,5.9228,5.914,5.914,99200.0
2011-06-01 10:50:00,6.74,6.74,6.73,6.74,132000.0,5.914,5.914,5.9052,5.914,132000.0
2011-06-01 10:55:00,6.74,6.74,6.73,6.74,71200.0,5.914,5.914,5.9052,5.914,71200.0
2011-06-01 11:00:00,6.74,6.74,6.74,6.74,50400.0,5.914,5.914,5.914,5.914,50400.0
2011-06-01 11:05:00,6.74,6.75,6.74,6.75,109600.0,5.914,5.9228,5.914,5.9228,109600.0
2011-06-01 11:10:00,6.75,6.75,6.74,6.74,65600.0,5.9228,5.9228,5.914,5.914,65600.0
2011-06-01 11:15:00,6.74,6.75,6.74,6.74,105600.0,5.914,5.9228,5.914,5.914,105600.0
2011-06-01 11:20:00,6.74,6.75,6.74,6.75,87200.0,5.914,5.9228,5.914,5.9228,87200.0
2011-06-01 11:25:00,6.74,6.75,6.74,6.75,61600.0,5.914,5.9228,5.914,5.9228,61600.0
2011-06-01 11:30:00,6.75,6.76,6.73,6.74,70400.0,5.9228,5.9315,5.9052,5.914,70400.0
2011-06-01 11:35:00,6.73,6.74,6.73,6.73,27200.0,5.9052,5.914,5.9052,5.9052,27200.0
2011-06-01 11:40:00,6.73,6.74,6.73,6.74,54400.0,5.9052,5.914,5.9052,5.914,54400.0
2011-06-01 11:45:00,6.73,6.74,6.73,6.73,54400.0,5.9052,5.914,5.9052,5.9052,54400.0
2011-06-01 11:50:00,6.73,6.74,6.73,6.73,48000.0,5.9052,5.914,5.9052,5.9052,48000.0
2011-06-01 11:55:00,6.73,6.73,6.72,6.72,36800.0,5.9052,5.9052,5.8964,5.8964,36800.0
2011-06-01 12:00:00,6.72,6.73,6.72,6.72,54400.0,5.8964,5.9052,5.8964,5.8964,54400.0
2011-06-01 12:05:00,6.72,6.72,6.7,6.7,95200.0,5.8964,5.8964,5.8789,5.8789,95200.0
2011-06-01 12:10:00,6.7,6.7,6.69,6.7,80000.0,5.8789,5.8789,5.8701,5.8789,80000.0
2011-06-01 12:15:00,6.69,6.7,6.69,6.69,74400.0,5.8701,5.8789,5.8701,5.8701,74400.0
2011-06-01 12:20:00,6.69,6.7,6.69,6.7,66400.0,5.8701,5.8789,5.8701,5.8789,66400.0
2011-06-01 12:25:00,6.71,6.71,6.7,6.7,37600.0,5.8877,5.8877,5.8789,5.8789,37600.0
2011-06-01 12:30:00,6.7,6.71,6.7,6.7,56000.0,5.8789,5.8877,5.8789,5.8789,56000.0
2011-06-01 12:35:00,6.7,6.71,6.7,6.71,37600.0,5.8789,5.8877,5.8789,5.8877,37600.0
2011-06-01 12:40:00,6.71,6.71,6.71,6.71,39200.0,5.8877,5.8877,5.8877,5.8877,39200.0
2011-06-01 12:45:00,6.71,6.72,6.71,6.72,51200.0,5.8877,5.8964,5.8877,5.8964,51200.0
2011-06-01 12:50:00,6.72,6.72,6.71,6.71,63200.0,5.8964,5.8964,5.8877,5.8877,63200.0
2011-06-01 12:55:00,6.71,6.71,6.7,6.7,60800.0,5.8877,5.8877,5.8789,5.8789,60800.0
2011-06-01 13:00:00,6.7,6.71,6.7,6.7,49600.0,5.8789,5.8877,5.8789,5.8789,49600.0
2011-06-01 13:05:00,6.7,6.7,6.7,6.7,56800.0,5.8789,5.8789,5.8789,5.8789,56800.0
2011-06-01 13:10:00,6.7,6.7,6.68,6.68,73600.0,5.8789,5.8789,5.8613,5.8613,73600.0
2011-06-01 13:15:00,6.68,6.69,6.67,6.69,83200.0,5.8613,5.8701,5.8526,5.8701,83200.0
2011-06-01 13:20:00,6.68,6.68,6.66,6.67,82400.0,5.8613,5.8613,5.8438,5.8526,82400.0
2011-06-01 13:25:00,6.67,6.67,6.65,6.66,122400.0,5.8526,5.8526,5.835,5.8438,122400.0
2011-06-01 13:30:00,6.66,6.66,6.65,6.66,85600.0,5.8438,5.8438,5.835,5.8438,85600.0
2011-06-01 13:35:00,6.66,6.67,6.66,6.67,39200.0,5.8438,5.8526,5.8438,5.8526,39200.0
2011-06-01 13:40:00,6.67,6.67,6.66,6.66,92000.0,5.8526,5.8526,5.8438,5.8438,92000.0
2011-06-01 13:45:00,6.67,6.67,6.66,6.66,43200.0,5.8526,5.8526,5.8438,5.8438,43200.0
2011-06-01 13:50:00,6.66,6.66,6.66,6.66,39200.0,5.8438,5.8438,5.8438,5.8438,39200.0
2011-06-01 13:55:00,6.66,6.67,6.65,6.67,128800.0,5.8438,5.8526,5.835,5.8526,128800.0
2011-06-01 14:00:00,6.67,6.67,6.66,6.67,65600.0,5.8526,5.8526,5.8438,5.8526,65600.0
2011-06-01 14:05:00,6.67,6.67,6.66,6.66,33600.0,5.8526,5.8526,5.8438,5.8438,33600.0
2011-06-01 14:10:00,6.66,6.67,6.66,6.66,87200.0,5.8438,5.8526,5.8438,5.8438,87200.0
2011-06-01 14:15:00,6.66,6.67,6.65,6.67,86400.0,5.8438,5.8526,5.835,5.8526,86400.0
2011-06-01 14:20:00,6.67,6.67,6.67,6.67,95200.0,5.8526,5.8526,5.8526,5.8526,95200.0
2011-06-01 14:25:00,6.67,6.67,6.66,6.67,141600.0,5.8526,5.8526,5.8438,5.8526,141600.0
2011-06-01 14:30:00,6.66,6.67,6.65,6.66,146400.0,5.8438,5.8526,5.835,5.8438,146400.0
2011-06-01 14:35:00,6.66,6.67,6.65,6.67,51200.0,5.8438,5.8526,5.835,5.8526,51200.0
2011-06-01 14:40:00,6.67,6.67,6.64,6.65,48000.0,5.8526,5.8526,5.8262,5.835,48000.0
2011-06-01 14:45:00,6.65,6.66,6.64,6.66,141600.0,5.835,5.8438,5.8262,5.8438,141600.0
2011-06-01 14:50:00,6.65,6.66,6.65,6.66,54400.0,5.835,5.8438,5.835,5.8438,54400.0
2011-06-01 14:55:00,6.66,6.66,6.65,6.65,96000.0,5.8438,5.8438,5.835,5.835,96000.0
2011-06-01 15:00:00,6.65,6.66,6.64,6.65,95200.0,5.835,5.8438,5.8262,5.835,95200.0
2011-06-01 15:05:00,6.65,6.66,6.65,6.65,88800.0,5.835,5.8438,5.835,5.835,88800.0
2011-06-01 15:10:00,6.65,6.65,6.64,6.64,116000.0,5.835,5.835,5.8262,5.8262,116000.0
2011-06-01 15:15:00,6.64,6.65,6.64,6.65,151200.0,5.8262,5.835,5.8262,5.835,151200.0
2011-06-01 15:20:00,6.65,6.65,6.64,6.65,231200.0,5.835,5.835,5.8262,5.835,231200.0
2011-06-01 15:25:00,6.64,6.65,6.64,6.65,405600.0,5.8262,5.835,5.8262,5.835,405600.0
2011-06-01 15:30:00,6.65,6.66,6.65,6.66,196000.0,5.835,5.8438,5.835,5.8438,196000.0
2011-06-01 15:35:00,6.66,6.67,6.66,6.67,217600.0,5.8438,5.8526,5.8438,5.8526,217600.0
2011-06-01 15:40:00,6.67,6.67,6.65,6.65,260000.0,5.8526,5.8526,5.835,5.835,260000.0
2011-06-01 15:45:00,6.65,6.66,6.65,6.65,828800.0,5.835,5.8438,5.835,5.835,828800.0
2011-06-01 15:50:00,6.65,6.66,6.64,6.66,383200.0,5.835,5.8438,5.8262,5.8438,383200.0
2011-06-01 15:55:00,6.66,6.66,6.64,6.64,1369600.0,5.8438,5.8438,5.8262,5.8262,1369600.0
2011-06-02 09:30:00,6.65,6.66,6.63,6.65,138400.0,5.835,5.8438,5.8175,5.835,138400.0
2011-06-02 09:35:00,6.64,6.65,6.63,6.64,121600.0,5.8262,5.835,5.8175,5.8262,121600.0
2011-06-02 09:40:00,6.64,6.64,6.62,6.63,159200.0,5.8262,5.8262,5.8087,5.8175,159200.0
2011-06-02 09:45:00,6.62,6.64,6.62,6.62,72800.0,5.8087,5.8262,5.8087,5.8087,72800.0
2011-06-02 09:50:00,6.62,6.65,6.62,6.64,81600.0,5.8087,5.835,5.8087,5.8262,81600.0
2011-06-02 09:55:00,6.64,6.65,6.64,6.65,108000.0,5.8262,5.835,5.8262,5.835,108000.0
2011-06-02 10:00:00,6.65,6.67,6.65,6.66,144000.0,5.835,5.8526,5.835,5.8438,144000.0
2011-06-02 10:05:00,6.66,6.67,6.65,6.65,113600.0,5.8438,5.8526,5.835,5.835,113600.0
2011-06-02 10:10:00,6.65,6.67,6.65,6.66,58400.0,5.835,5.8526,5.835,5.8438,58400.0
2011-06-02 10:15:00,6.65,6.66,6.65,6.66,31200.0,5.835,5.8438,5.835,5.8438,31200.0
2011-06-02 10:20:00,6.65,6.65,6.64,6.64,41600.0,5.835,5.835,5.8262,5.8262,41600.0
2011-06-02 10:25:00,6.64,6.65,6.64,6.65,29600.0,5.8262,5.835,5.8262,5.835,29600.0
2011-06-02 10:30:00,6.65,6.66,6.65,6.66,44000.0,5.835,5.8438,5.835,5.8438,44000.0
2011-06-02 10:35:00,6.66,6.66,6.65,6.66,19200.0,5.8438,5.8438,5.835,5.8438,19200.0
2011-06-02 10:40:00,6.66,6.66,6.65,6.65,41600.0,5.8438,5.8438,5.835,5.835,41600.0
2011-06-02 10:45:00,6.65,6.66,6.65,6.65,58400.0,5.835,5.8438,5.835,5.835,58400.0
2011-06-02 10:50:00,6.65,6.66,6.64,6.65,16800.0,5.835,5.8438,5.8262,5.835,16800.0
2011-06-02 10:55:00,6.65,6.65,6.64,6.65,41600.0,5.835,5.835,5.8262,5.835,41600.0
2011-06-02 11:00:00,6.64,6.65,6.64,6.65,87200.0,5.8262,5.835,5.8262,5.835,87200.0
2011-06-02 11:05:00,6.64,6.65,6.64,6.64,114400.0,5.8262,5.835,5.8262,5.8262,114400.0
2011-06-02 11:10:00,6.64,6.65,6.64,6.64,58400.0,5.8262,5.835,5.8262,5.8262,58400.0
2011-06-02 11:15:00,6.64,6.64,6.64,6.64,44800.0,5.8262,5.8262,5.8262,5.8262,44800.0
2011-06-02 11:20:00,6.64,6.65,6.64,6.65,188800.0,5.8262,5.835,5.8262,5.835,188800.0
2011-06-02 11:25:00,6.65,6.65,6.64,6.64,76000.0,5.835,5.835,5.8262,5.8262,76000.0
2011-06-02 11:30:00,6.64,6.65,6.63,6.64,644000.0,5.8262,5.835,5.8175,5.8262,644000.0
2011-06-02 11:35:00,6.64,6.64,6.63,6.64,54400.0,5.8262,5.8262,5.8175,5.8262,54400.0
2011-06-02 11:40:00,6.63,6.64,6.63,6.64,63200.0,5.8175,5.8262,5.8175,5.8262,63200.0
2011-06-02 11:45:00,6.64,6.64,6.63,6.64,292800.0,5.8262,5.8262,5.8175,5.8262,292800.0
2011-06-02 11:50:00,6.64,6.64,6.64,6.64,147200.0,5.8262,5.8262,5.8262,5.8262,147200.0
2011-06-02 11:55:00,6.64,6.65,6.64,6.65,64800.0,5.8262,5.835,5.8262,5.835,64800.0
2011-06-02 12:00:00,6.65,6.65,6.65,6.65,24800.0,5.835,5.835,5.835,5.835,24800.0
2011-06-02 12:05:00,6.65,6.65,6.63,6.64,100800.0,5.835,5.835,5.8175,5.8262,100800.0
2011-06-02 12:10:00,6.64,6.64,6.63,6.64,48800.0,5.8262,5.8262,5.8175,5.8262,48800.0
2011-06-02 12:15:00,6.64,6.65,6.64,6.64,69600.0,5.8262,5.835,5.8262,5.8262,69600.0
2011-06-02 12:20:00,6.65,6.65,6.64,6.64,28000.0,5.835,5.835,5.8262,5.8262,28000.0
2011-06-02 12:25:00,6.64,6.64,6.64,6.64,424800.0,5.8262,5.8262,5.8262,5.8262,424800.0
2011-06-02 12:30:00,6.64,6.64,6.63,6.64,37600.0,5.8262,5.8262,5.8175,5.8262,37600.0
2011-06-02 12:35:00,6.64,6.64,6.63,6.63,40000.0,5.8262,5.8262,5.8175,5.8175,40000.0
2011-06-02 12:40:00,6.63,6.65,6.63,6.65,54400.0,5.8175,5.835,5.8175,5.835,54400.0
2011-06-02 12:45:00,6.65,6.65,6.64,6.64,36000.0,5.835,5.835,5.8262,5.8262,36000.0
2011-06-02 12:50:00,6.64,6.65,6.64,6.65,61600.0,5.8262,5.835,5.8262,5.835,61600.0
2011-06-02 12:55:00,6.65,6.65,6.64,6.64,37600.0,5.835,5.835,5.8262,5.8262,37600.0
2011-06-02 13:00:00,6.64,6.66,6.64,6.66,43200.0,5.8262,5.8438,5.8262,5.8438,43200.0
2011-06-02 13:05:00,6.65,6.66,6.65,6.65,50400.0,5.835,5.8438,5.835,5.835,50400.0
2011-06-02 13:10:00,6.65,6.65,6.64,6.64,53600.0,5.835,5.835,5.8262,5.8262,53600.0
2011-06-02 13:15:00,6.64,6.65,6.64,6.65,44800.0,5.8262,5.835,5.8262,5.835,44800.0
2011-06-02 13:20:00,6.65,6.66,6.65,6.66,45600.0,5.835,5.8438,5.835,5.8438,45600.0
2011-06-02 13:25:00,6.66,6.66,6.66,6.66,74400.0,5.8438,5.8438,5.8438,5.8438,74400.0
2011-06-02 13:30:00,6.65,6.65,6.64,6.65,73600.0,5.835,5.835,5.8262,5.835,73600.0
2011-06-02 13:35:00,6.64,6.65,6.64,6.64,44800.0,5.8262,5.835,5.8262,5.8262,44800.0
2011-06-02 13:40:00,6.64,6.65,6.64,6.64,41600.0,5.8262,5.835,5.8262,5.8262,41600.0
2011-06-02 13:45:00,6.64,6.64,6.64,6.64,36000.0,5.8262,5.8262,5.8262,5.8262,36000.0
2011-06-02 13:50:00,6.64,6.64,6.63,6.64,53600.0,5.8262,5.8262,5.8175,5.8262,53600.0
2011-06-02 13:55:00,6.64,6.65,6.64,6.65,141600.0,5.8262,5.835,5.8262,5.835,141600.0
2011-06-02 14:00:00,6.65,6.66,6.65,6.65,60800.0,5.835,5.8438,5.835,5.835,60800.0
2011-06-02 14:05:00,6.65,6.65,6.64,6.64,26400.0,5.835,5.835,5.8262,5.8262,26400.0
2011-06-02 14:10:00,6.65,6.65,6.65,6.65,48000.0,5.835,5.835,5.835,5.835,48000.0
2011-06-02 14:15:00,6.65,6.66,6.64,6.64,114400.0,5.835,5.8438,5.8262,5.8262,114400.0
2011-06-02 14:20:00,6.64,6.65,6.64,6.64,102400.0,5.8262,5.835,5.8262,5.8262,102400.0
2011-06-02 14:25:00,6.64,6.65,6.64,6.65,40000.0,5.8262,5.835,5.8262,5.835,40000.0
2011-06-02 14:30:00,6.65,6.66,6.65,6.66,70400.0,5.835,5.8438,5.835,5.8438,70400.0
2011-06-02 14:35:00,6.66,6.67,6.64,6.66,136000.0,5.8438,5.8526,5.8262,5.8438,136000.0
2011-06-02 14:40:00,6.66,6.66,6.66,6.66,105600.0,5.8438,5.8438,5.8438,5.8438,105600.0
2011-06-02 14:45:00,6.66,6.68,6.66,6.68,44000.0,5.8438,5.8613,5.8438,5.8613,44000.0
2011-06-02 14:50:00,6.67,6.68,6.67,6.67,44000.0,5.8526,5.8613,5.8526,5.8526,44000.0
2011-06-02 14:55:00,6.67,6.68,6.67,6.67,58400.0,5.8526,5.8613,5.8526,5.8526,58400.0
2011-06-02 15:00:00,6.67,6.68,6.67,6.68,74400.0,5.8526,5.8613,5.8526,5.8613,74400.0
2011-06-02 15:05:00,6.68,6.68,6.67,6.67,79200.0,5.8613,5.8613,5.8526,5.8526,79200.0
2011-06-02 15:10:00,6.67,6.68,6.67,6.67,80800.0,5.8526,5.8613,5.8526,5.8526,80800.0
2011-06-02 15:15:00,6.67,6.68,6.67,6.67,58400.0,5.8526,5.8613,5.8526,5.8526,58400.0
2011-06-02 15:20:00,6.67,6.67,6.67,6.67,70400.0,5.8526,5.8526,5.8526,5.8526,70400.0
2011-06-02 15:25:00,6.67,6.67,6.67,6.67,60000.0,5.8526,5.8526,5.8526,5.8526,60000.0
2011-06-02 15:30:00,6.67,6.67,6.66,6.67,132000.0,5.8526,5.8526,5.8438,5.8526,132000.0
2011-06-02 15:35:00,6.66,6.67,6.66,6.66,102400.0,5.8438,5.8526,5.8438,5.8438,102400.0
2011-06-02 15:40:00,6.66,6.66,6.66,6.66,77600.0,5.8438,5.8438,5.8438,5.8438,77600.0
2011-06-02 15:45:00,6.66,6.66,6.65,6.66,198400.0,5.8438,5.8438,5.835,5.8438,198400.0
2011-06-02 15:50:00,6.66,6.66,6.65,6.65,240000.0,5.8438,5.8438,5.835,5.835,240000.0
2011-06-02 15:55:00,6.65,6.65,6.64,6.65,446400.0,5.835,5.835,5.8262,5.835,446400.0
2011-06-03 09:30:00,6.56,6.56,6.54,6.56,137600.0,5.756,5.756,5.7385,5.756,137600.0
2011-06-03 09:35:00,6.56,6.57,6.54,6.57,203200.0,5.756,5.7648,5.7385,5.7648,203200.0
2011-06-03 09:40:00,6.57,6.58,6.57,6.58,50400.0,5.7648,5.7736,5.7648,5.7736,50400.0
2011-06-03 09:45:00,6.58,6.58,6.56,6.57,73600.0,5.7736,5.7736,5.756,5.7648,73600.0
2011-06-03 09:50:00,6.57,6.57,6.55,6.56,351200.0,5.7648,5.7648,5.7473,5.756,351200.0
2011-06-03 09:55:00,6.56,6.57,6.55,6.57,55200.0,5.756,5.7648,5.7473,5.7648,55200.0
2011-06-03 10:00:00,6.57,6.58,6.56,6.57,102400.0,5.7648,5.7736,5.756,5.7648,102400.0
2011-06-03 10:05:00,6.56,6.58,6.56,6.58,156800.0,5.756,5.7736,5.756,5.7736,156800.0
2011-06-03 10:10:00,6.58,6.58,6.57,6.57,79200.0,5.7736,5.7736,5.7648,5.7648,79200.0
2011-06-03 10:15:00,6.57,6.58,6.57,6.57,82400.0,5.7648,5.7736,5.7648,5.7648,82400.0
2011-06-03 10:20:00,6.57,6.57,6.56,6.57,206400.0,5.7648,5.7648,5.756,5.7648,206400.0
2011-06-03 10:25:00,6.57,6.58,6.56,6.58,77600.0,5.7648,5.7736,5.756,5.7736,77600.0
2011-06-03 10:30:00,6.58,6.59,6.58,6.59,58400.0,5.7736,5.7824,5.7736,5.7824,58400.0
2011-06-03 10:35:00,6.59,6.59,6.58,6.59,76000.0,5.7824,5.7824,5.7736,5.7824,76000.0
2011-06-03 10:40:00,6.59,6.6,6.59,6.59,49600.0,5.7824,5.7911,5.7824,5.7824,49600.0
2011-06-03 10:45:00,6.59,6.6,6.58,6.58,42400.0,5.7824,5.7911,5.7736,5.7736,42400.0
2011-06-03 10:50:00,6.58,6.58,6.57,6.57,40000.0,5.7736,5.7736,5.7648,5.7648,40000.0
2011-06-03 10:55:00,6.57,6.58,6.57,6.58,29600.0,5.7648,5.7736,5.7648,5.7736,29600.0
2011-06-03 11:00:00,6.58,6.59,6.57,6.58,50400.0,5.7736,5.7824,5.7648,5.7736,50400.0
2011-06-03 11:05:00,6.58,6.58,6.57,6.57,48800.0,5.7736,5.7736,5.7648,5.7648,48800.0
2011-06-03 11:10:00,6.57,6.57,6.56,6.57,92000.0,5.7648,5.7648,5.756,5.7648,92000.0
2011-06-03 11:15:00,6.57,6.58,6.56,6.57,113600.0,5.7648,5.7736,5.756,5.7648,113600.0
2011-06-03 11:20:00,6.57,6.58,6.57,6.57,64000.0,5.7648,5.7736,5.7648,5.7648,64000.0
2011-06-03 11:25:00,6.57,6.57,6.56,6.57,51200.0,5.7648,5.7648,5.756,5.7648,51200.0
2011-06-03 11:30:00,6.57,6.58,6.57,6.57,42400.0,5.7648,5.7736,5.7648,5.7648,42400.0
2011-06-03 11:35:00,6.57,6.57,6.56,6.56,59200.0,5.7648,5.7648,5.756,5.756,59200.0
2011-06-03 11:40:00,6.56,6.57,6.56,6.57,44000.0,5.756,5.7648,5.756,5.7648,44000.0
2011-06-03 11:45:00,6.57,6.58,6.56,6.58,32000.0,5.7648,5.7736,5.756,5.7736,32000.0
2011-06-03 11:50:00,6.57,6.58,6.57,6.58,30400.0,5.7648,5.7736,5.7648,5.7736,30400.0
2011-06-03 11:55:00,6.58,6.58,6.57,6.57,56800.0,5.7736,5.7736,5.7648,5.7648,56800.0
2011-06-03 12:00:00,6.58,6.58,6.58,6.58,42400.0,5.7736,5.7736,5.7736,5.7736,42400.0
2011-06-03 12:05:00,6.57,6.57,6.57,6.57,24800.0,5.7648,5.7648,5.7648,5.7648,24800.0
2011-06-03 12:10:00,6.57,6.57,6.57,6.57,24800.0,5.7648,5.7648,5.7648,5.7648,24800.0
2011-06-03 12:15:00,6.57,6.58,6.57,6.58,10400.0,5.7648,5.7736,5.7648,5.7736,10400.0
2011-06-03 12:20:00,6.58,6.58,6.57,6.58,33600.0,5.7736,5.7736,5.7648,5.7736,33600.0
2011-06-03 12:25:00,6.58,6.58,6.58,6.58,10400.0,5.7736,5.7736,5.7736,5.7736,10400.0
2011-06-03 12:30:00,6.58,6.58,6.57,6.58,32800.0,5.7736,5.7736,5.7648,5.7736,32800.0
2011-06-03 12:35:00,6.58,6.58,6.57,6.58,14400.0,5.7736,5.7736,5.7648,5.7736,14400.0
2011-06-03 12:40:00,6.58,6.58,6.58,6.58,28800.0,5.7736,5.7736,5.7736,5.7736,28800.0
2011-06-03 12:45:00,6.58,6.59,6.58,6.59,59200.0,5.7736,5.7824,5.7736,5.7824,59200.0
2011-06-03 12:50:00,6.59,6.59,6.58,6.58,23200.0,5.7824,5.7824,5.7736,5.7736,23200.0
2011-06-03 12:55:00,6.58,6.58,6.57,6.58,54400.0,5.7736,5.7736,5.7648,5.7736,54400.0
2011-06-03 13:00:00,6.58,6.58,6.58,6.58,28000.0,5.7736,5.7736,5.7736,5.7736,28000.0
2011-06-03 13:05:00,6.58,6.59,6.58,6.59,180000.0,5.7736,5.7824,5.7736,5.7824,180000.0
2011-06-03 13:10:00,6.59,6.59,6.58,6.59,70400.0,5.7824,5.7824,5.7736,5.7824,70400.0
2011-06-03 13:15:00,6.59,6.59,6.59,6.59,12800.0,5.7824,5.7824,5.7824,5.7824,12800.0
2011-06-03 13:20:00,6.59,6.59,6.58,6.58,24000.0,5.7824,5.7824,5.7736,5.7736,24000.0
2011-06-03 13:25:00,6.58,6.58,6.57,6.58,24000.0,5.7736,5.7736,5.7648,5.7736,24000.0
2011-06-03 13:30:00,6.58,6.58,6.58,6.58,92000.0,5.7736,5.7736,5.7736,5.7736,92000.0
2011-06-03 13:35:00,6.58,6.59,6.58,6.58,23200.0,5.7736,5.7824,5.7736,5.7736,23200.0
2011-06-03 13:40:00,6.58,6.58,6.58,6.58,16000.0,5.7736,5.7736,5.7736,5.7736,16000.0
2011-06-03 13:45:00,6.58,6.58,6.58,6.58,11200.0,5.7736,5.7736,5.7736,5.7736,11200.0
2011-06-03 13:50:00,6.58,6.58,6.58,6.58,16800.0,5.7736,5.7736,5.7736,5.7736,16800.0
2011-06-03 13:55:00,6.58,6.58,6.57,6.58,90400.0,5.7736,5.7736,5.7648,5.7736,90400.0
2011-06-03 14:00:00,6.58,6.58,6.57,6.58,112800.0,5.7736,5.7736,5.7648,5.7736,112800.0
2011-06-03 14:05:00,6.58,6.58,6.58,6.58,67200.0,5.7736,5.7736,5.7736,5.7736,67200.0
2011-06-03 14:10:00,6.58,6.58,6.58,6.58,44000.0,5.7736,5.7736,5.7736,5.7736,44000.0
2011-06-03 14:15:00,6.58,6.58,6.58,6.58,19200.0,5.7736,5.7736,5.7736,5.7736,19200.0
2011-06-03 14:20:00,6.58,6.58,6.58,6.58,44800.0,5.7736,5.7736,5.7736,5.7736,44800.0
2011-06-03 14:25:00,6.58,6.58,6.58,6.58,48800.0,5.7736,5.7736,5.7736,5.7736,48800.0
2011-06-03 14:30:00,6.58,6.58,6.58,6.58,124800.0,5.7736,5.7736,5.7736,5.7736,124800.0
2011-06-03 14:35:00,6.58,6.58,6.57,6.58,96800.0,5.7736,5.7736,5.7648,5.7736,96800.0
2011-06-03 14:40:00,6.58,6.58,6.57,6.58,54400.0,5.7736,5.7736,5.7648,5.7736,54400.0
2011-06-03 14:45:00,6.58,6.58,6.57,6.58,80000.0,5.7736,5.7736,5.7648,5.7736,80000.0
2011-06-03 14:50:00,6.58,6.58,6.58,6.58,66400.0,5.7736,5.7736,5.7736,5.7736,66400.0
2011-06-03 14:55:00,6.58,6.58,6.57,6.57,90400.0,5.7736,5.7736,5.7648,5.7648,90400.0
2011-06-03 15:00:00,6.57,6.57,6.56,6.56,228000.0,5.7648,5.7648,5.756,5.756,228000.0
2011-06-03 15:05:00,6.56,6.56,6.55,6.56,70400.0,5.756,5.756,5.7473,5.756,70400.0
2011-06-03 15:10:00,6.56,6.56,6.55,6.56,116800.0,5.756,5.756,5.7473,5.756,116800.0
2011-06-03 15:15:00,6.56,6.57,6.56,6.56,120800.0,5.756,5.7648,5.756,5.756,120800.0
2011-06-03 15:20:00,6.56,6.57,6.56,6.57,141600.0,5.756,5.7648,5.756,5.7648,141600.0
2011-06-03 15:25:00,6.56,6.57,6.56,6.57,69600.0,5.756,5.7648,5.756,5.7648,69600.0
2011-06-03 15:30:00,6.57,6.57,6.57,6.57,101600.0,5.7648,5.7648,5.7648,5.7648,101600.0
2011-06-03 15:35:00,6.57,6.58,6.57,6.58,80800.0,5.7648,5.7736,5.7648,5.7736,80800.0
2011-06-03 15:40:00,6.57,6.58,6.57,6.58,79200.0,5.7648,5.7736,5.7648,5.7736,79200.0
2011-06-03 15:45:00,6.57,6.57,6.56,6.56,252000.0,5.7648,5.7648,5.756,5.756,252000.0
2011-06-03 15:50:00,6.56,6.57,6.56,6.56,457600.0,5.756,5.7648,5.756,5.756,457600.0
2011-06-03 15:55:00,6.56,6.57,6.56,6.57,526400.0,5.756,5.7648,5.756,5.7648,526400.0
2011-06-06 09:30:00,6.56,6.57,6.55,6.55,62400.0,5.756,5.7648,5.7473,5.7473,62400.0
2011-06-06 09:35:00,6.55,6.58,6.55,6.58,59200.0,5.7473,5.7736,5.7473,5.7736,59200.0
2011-06-06 09:40:00,6.59,6.59,6.57,6.58,40000.0,5.7824,5.7824,5.7648,5.7736,40000.0
2011-06-06 09:45:00,6.58,6.58,6.55,6.55,84800.0,5.7736,5.7736,5.7473,5.7473,84800.0
2011-06-06 09:50:00,6.55,6.57,6.55,6.56,621600.0,5.7473,5.7648,5.7473,5.756,621600.0
2011-06-06 09:55:00,6.56,6.57,6.55,6.56,261600.0,5.756,5.7648,5.7473,5.756,261600.0
2011-06-06 10:00:00,6.56,6.57,6.56,6.56,845600.0,5.756,5.7648,5.756,5.756,845600.0
2011-06-06 10:05:00,6.56,6.56,6.55,6.56,183200.0,5.756,5.756,5.7473,5.756,183200.0
2011-06-06 10:10:00,6.56,6.56,6.55,6.56,308000.0,5.756,5.756,5.7473,5.756,308000.0
2011-06-06 10:15:00,6.56,6.56,6.55,6.55,778400.0,5.756,5.756,5.7473,5.7473,778400.0
2011-06-06 10:20:00,6.55,6.55,6.55,6.55,109600.0,5.7473,5.7473,5.7473,5.7473,109600.0
2011-06-06 10:25:00,6.55,6.56,6.55,6.56,153600.0,5.7473,5.756,5.7473,5.756,153600.0
2011-06-06 10:30:00,6.55,6.56,6.55,6.55,105600.0,5.7473,5.756,5.7473,5.7473,105600.0
2011-06-06 10:35:00,6.55,6.55,6.55,6.55,29600.0,5.7473,5.7473,5.7473,5.7473,29600.0
2011-06-06 10:40:00,6.55,6.56,6.55,6.55,58400.0,5.7473,5.756,5.7473,5.7473,58400.0
2011-06-06 10:45:00,6.55,6.55,6.55,6.55,65600.0,5.7473,5.7473,5.7473,5.7473,65600.0
2011-06-06 10:50:00,6.55,6.55,6.54,6.54,235200.0,5.7473,5.7473,5.7385,5.7385,235200.0
2011-06-06 10:55:00,6.54,6.55,6.54,6.55,96800.0,5.7385,5.7473,5.7385,5.7473,96800.0
2011-06-06 11:00:00,6.55,6.55,6.54,6.55,129600.0,5.7473,5.7473,5.7385,5.7473,129600.0
2011-06-06 11:05:00,6.55,6.56,6.55,6.56,54400.0,5.7473,5.756,5.7473,5.756,54400.0
2011-06-06 11:10:00,6.56,6.57,6.56,6.57,92000.0,5.756,5.7648,5.756,5.7648,92000.0
2011-06-06 11:15:00,6.57,6.57,6.56,6.56,89600.0,5.7648,5.7648,5.756,5.756,89600.0
2011-06-06 11:20:00,6.56,6.57,6.56,6.57,95200.0,5.756,5.7648,5.756,5.7648,95200.0
2011-06-06 11:25:00,6.57,6.57,6.56,6.57,91200.0,5.7648,5.7648,5.756,5.7648,91200.0
2011-06-06 11:30:00,6.56,6.57,6.56,6.56,40800.0,5.756,5.7648,5.756,5.756,40800.0
2011-06-06 11:35:00,6.57,6.57,6.56,6.56,37600.0,5.7648,5.7648,5.756,5.756,37600.0
2011-06-06 11:40:00,6.56,6.56,6.55,6.55,27200.0,5.756,5.756,5.7473,5.7473,27200.0
2011-06-06 11:45:00,6.55,6.55,6.54,6.55,38400.0,5.7473,5.7473,5.7385,5.7473,38400.0
2011-06-06 11:50:00,6.55,6.55,6.55,6.55,167200.0,5.7473,5.7473,5.7473,5.7473,167200.0
2011-06-06 11:55:00,6.55,6.56,6.55,6.56,15200.0,5.7473,5.756,5.7473,5.756,15200.0
2011-06-06 12:00:00,6.56,6.56,6.55,6.55,47200.0,5.756,5.756,5.7473,5.7473,47200.0
2011-06-06 12:05:00,6.55,6.56,6.55,6.56,100000.0,5.7473,5.756,5.7473,5.756,100000.0
2011-06-06 12:10:00,6.56,6.56,6.55,6.55,44800.0,5.756,5.756,5.7473,5.7473,44800.0
2011-06-06 12:15:00,6.55,6.55,6.55,6.55,140800.0,5.7473,5.7473,5.7473,5.7473,140800.0
2011-06-06 12:20:00,6.55,6.56,6.55,6.55,20000.0,5.7473,5.756,5.7473,5.7473,20000.0
2011-06-06 12:25:00,6.55,6.55,6.55,6.55,80000.0,5.7473,5.7473,5.7473,5.7473,80000.0
2011-06-06 12:30:00,6.55,6.55,6.54,6.54,127200.0,5.7473,5.7473,5.7385,5.7385,127200.0
2011-06-06 12:35:00,6.54,6.54,6.54,6.54,50400.0,5.7385,5.7385,5.7385,5.7385,50400.0
2011-06-06 12:40:00,6.54,6.54,6.54,6.54,1025600.0,5.7385,5.7385,5.7385,5.7385,1025600.0
2011-06-06 12:45:00,6.54,6.54,6.54,6.54,19200.0,5.7385,5.7385,5.7385,5.7385,19200.0
2011-06-06 12:50:00,6.54,6.54,6.53,6.53,76000.0,5.7385,5.7385,5.7297,5.7297,76000.0
2011-06-06 12:55:00,6.53,6.53,6.53,6.53,216000.0,5.7297,5.7297,5.7297,5.7297,216000.0
2011-06-06 13:00:00,6.53,6.53,6.53,6.53,84000.0,5.7297,5.7297,5.7297,5.7297,84000.0
2011-06-06 13:05:00,6.53,6.53,6.53,6.53,52800.0,5.7297,5.7297,5.7297,5.7297,52800.0
2011-06-06 13:10:00,6.53,6.54,6.53,6.54,55200.0,5.7297,5.7385,5.7297,5.7385,55200.0
2011-06-06 13:15:00,6.54,6.55,6.54,6.55,35200.0,5.7385,5.7473,5.7385,5.7473,35200.0
2011-06-06 13:20:00,6.55,6.55,6.54,6.54,36800.0,5.7473,5.7473,5.7385,5.7385,36800.0
2011-06-06 13:25:00,6.54,6.54,6.53,6.54,76000.0,5.7385,5.7385,5.7297,5.7385,76000.0
2011-06-06 13:30:00,6.54,6.54,6.53,6.53,144800.0,5.7385,5.7385,5.7297,5.7297,144800.0
2011-06-06 13:35:00,6.53,6.53,6.53,6.53,16800.0,5.7297,5.7297,5.7297,5.7297,16800.0
2011-06-06 13:40:00,6.53,6.53,6.52,6.52,40000.0,5.7297,5.7297,5.7209,5.7209,40000.0
2011-06-06 13:45:00,6.52,6.53,6.51,6.53,76800.0,5.7209,5.7297,5.7122,5.7297,76800.0
2011-06-06 13:50:00,6.53,6.53,6.53,6.53,16800.0,5.7297,5.7297,5.7297,5.7297,16800.0
2011-06-06 13:55:00,6.53,6.53,6.52,6.52,53600.0,5.7297,5.7297,5.7209,5.7209,53600.0
2011-06-06 14:00:00,6.52,6.53,6.52,6.53,56000.0,5.7209,5.7297,5.7209,5.7297,56000.0
2011-06-06 14:05:00,6.53,6.54,6.52,6.54,132000.0,5.7297,5.7385,5.7209,5.7385,132000.0
2011-06-06 14:10:00,6.54,6.54,6.53,6.53,85600.0,5.7385,5.7385,5.7297,5.7297,85600.0
2011-06-06 14:15:00,6.53,6.53,6.53,6.53,79200.0,5.7297,5.7297,5.7297,5.7297,79200.0
2011-06-06 14:20:00,6.53,6.53,6.53,6.53,116000.0,5.7297,5.7297,5.7297,5.7297,116000.0
2011-06-06 14:25:00,6.53,6.53,6.53,6.53,192800.0,5.7297,5.7297,5.7297,5.7297,192800.0
2011-06-06 14:30:00,6.53,6.53,6.53,6.53,440000.0,5.7297,5.7297,5.7297,5.7297,440000.0
2011-06-06 14:35:00,6.54,6.54,6.53,6.54,171200.0,5.7385,5.7385,5.7297,5.7385,171200.0
2011-06-06 14:40:00,6.54,6.54,6.54,6.54,113600.0,5.7385,5.7385,5.7385,5.7385,113600.0
2011-06-06 14:45:00,6.54,6.54,6.53,6.54,211200.0,5.7385,5.7385,5.7297,5.7385,211200.0
2011-06-06 14:50:00,6.54,6.54,6.53,6.53,448000.0,5.7385,5.7385,5.7297,5.7297,448000.0
2011-06-06 14:55:00,6.53,6.53,6.53,6.53,173600.0,5.7297,5.7297,5.7297,5.7297,173600.0
2011-06-06 15:00:00,6.53,6.54,6.53,6.53,196000.0,5.7297,5.7385,5.7297,5.7297,196000.0
2011-06-06 15:05:00,6.53,6.53,6.52,6.52,95200.0,5.7297,5.7297,5.7209,5.7209,95200.0
2011-06-06 15:10:00,6.52,6.52,6.51,6.52,440800.0,5.7209,5.7209,5.7122,5.7209,440800.0
2011-06-06 15:15:00,6.52,6.52,6.52,6.52,122400.0,5.7209,5.7209,5.7209,5.7209,122400.0
2011-06-06 15:20:00,6.52,6.52,6.51,6.52,117600.0,5.7209,5.7209,5.7122,5.7209,117600.0
2011-06-06 15:25:00,6.52,6.52,6.52,6.52,157600.0,5.7209,5.7209,5.7209,5.7209,157600.0
2011-06-06 15:30:00,6.52,6.53,6.52,6.53,165600.0,5.7209,5.7297,5.7209,5.7297,165600.0
2011-06-06 15:35:00,6.53,6.53,6.52,6.53,120800.0,5.7297,5.7297,5.7209,5.7297,120800.0
2011-06-06 15:40:00,6.53,6.54,6.53,6.53,287200.0,5.7297,5.7385,5.7297,5.7297,287200.0
2011-06-06 15:45:00,6.53,6.53,6.52,6.53,391200.0,5.7297,5.7297,5.7209,5.7297,391200.0
2011-06-06 15:50:00,6.53,6.53,6.52,6.52,206400.0,5.7297,5.7297,5.7209,5.7209,206400.0
2011-06-06 15:55:00,6.52,6.52,6.51,6.52,228000.0,5.7209,5.7209,5.7122,5.7209,228000.0
2011-06-07 09:30:00,6.55,6.55,6.53,6.54,114400.0,5.7473,5.7473,5.7297,5.7385,114400.0
2011-06-07 09:35:00,6.53,6.53,6.52,6.52,98400.0,5.7297,5.7297,5.7209,5.7209,98400.0
2011-06-07 09:40:00,6.52,6.53,6.51,6.51,174400.0,5.7209,5.7297,5.7122,5.7122,174400.0
2011-06-07 09:45:00,6.51,6.51,6.49,6.49,146400.0,5.7122,5.7122,5.6946,5.6946,146400.0
2011-06-07 09:50:00,6.49,6.49,6.47,6.47,137600.0,5.6946,5.6946,5.6771,5.6771,137600.0
2011-06-07 09:55:00,6.47,6.48,6.46,6.47,273600.0,5.6771,5.6858,5.6683,5.6771,273600.0
2011-06-07 10:00:00,6.47,6.49,6.47,6.49,283200.0,5.6771,5.6946,5.6771,5.6946,283200.0
2011-06-07 10:05:00,6.49,6.5,6.49,6.5,93600.0,5.6946,5.7034,5.6946,5.7034,93600.0
2011-06-07 10:10:00,6.5,6.51,6.5,6.51,118400.0,5.7034,5.7122,5.7034,5.7122,118400.0
2011-06-07 10:15:00,6.51,6.52,6.48,6.51,228000.0,5.7122,5.7209,5.6858,5.7122,228000.0
2011-06-07 10:20:00,6.51,6.53,6.51,6.53,252800.0,5.7122,5.7297,5.7122,5.7297,252800.0
2011-06-07 10:25:00,6.53,6.53,6.52,6.52,236000.0,5.7297,5.7297,5.7209,5.7209,236000.0
2011-06-07 10:30:00,6.52,6.54,6.52,6.54,440800.0,5.7209,5.7385,5.7209,5.7385,440800.0
2011-06-07 10:35:00,6.54,6.56,6.53,6.56,246400.0,5.7385,5.756,5.7297,5.756,246400.0
2011-06-07 10:40:00,6.56,6.57,6.55,6.55,87200.0,5.756,5.7648,5.7473,5.7473,87200.0
2011-06-07 10:45:00,6.55,6.55,6.54,6.55,64800.0,5.7473,5.7473,5.7385,5.7473,64800.0
2011-06-07 10:50:00,6.55,6.55,6.55,6.55,58400.0,5.7473,5.7473,5.7473,5.7473,58400.0
2011-06-07 10:55:00,6.55,6.55,6.55,6.55,67200.0,5.7473,5.7473,5.7473,5.7473,67200.0
2011-06-07 11:00:00,6.55,6.55,6.54,6.54,70400.0,5.7473,5.7473,5.7385,5.7385,70400.0
2011-06-07 11:05:00,6.54,6.54,6.53,6.53,52800.0,5.7385,5.7385,5.7297,5.7297,52800.0
2011-06-07 11:10:00,6.53,6.53,6.52,6.52,27200.0,5.7297,5.7297,5.7209,5.7209,27200.0
2011-06-07 11:15:00,6.52,6.53,6.52,6.53,68800.0,5.7209,5.7297,5.7209,5.7297,68800.0
2011-06-07 11:20:00,6.53,6.53,6.52,6.52,74400.0,5.7297,5.7297,5.7209,5.7209,74400.0
2011-06-07 11:25:00,6.52,6.52,6.51,6.51,90400.0,5.7209,5.7209,5.7122,5.7122,90400.0
2011-06-07 11:30:00,6.51,6.51,6.51,6.51,56000.0,5.7122,5.7122,5.7122,5.7122,56000.0
2011-06-07 11:35:00,6.51,6.51,6.5,6.51,36000.0,5.7122,5.7122,5.7034,5.7122,36000.0
2011-06-07 11:40:00,6.51,6.51,6.5,6.5,76000.0,5.7122,5.7122,5.7034,5.7034,76000.0
2011-06-07 11:45:00,6.51,6.51,6.5,6.51,59200.0,5.7122,5.7122,5.7034,5.7122,59200.0
2011-06-07 11:50:00,6.51,6.52,6.51,6.52,84800.0,5.7122,5.7209,5.7122,5.7209,84800.0
2011-06-07 11:55:00,6.52,6.52,6.5,6.52,80000.0,5.7209,5.7209,5.7034,5.7209,80000.0
2011-06-07 12:00:00,6.52,6.52,6.51,6.51,72000.0,5.7209,5.7209,5.7122,5.7122,72000.0
2011-06-07 12:05:00,6.51,6.52,6.51,6.52,41600.0,5.7122,5.7209,5.7122,5.7209,41600.0
2011-06-07 12:10:00,6.52,6.52,6.51,6.51,106400.0,5.7209,5.7209,5.7122,5.7122,106400.0
2011-06-07 12:15:00,6.51,6.52,6.51,6.52,48000.0,5.7122,5.7209,5.7122,5.7209,48000.0
2011-06-07 12:20:00,6.51,6.51,6.51,6.51,32800.0,5.7122,5.7122,5.7122,5.7122,32800.0
2011-06-07 12:25:00,6.52,6.52,6.51,6.51,36000.0,5.7209,5.7209,5.7122,5.7122,36000.0
2011-06-07 12:30:00,6.51,6.52,6.51,6.52,82400.0,5.7122,5.7209,5.7122,5.7209,82400.0
2011-06-07 12:35:00,6.52,6.52,6.52,6.52,37600.0,5.7209,5.7209,5.7209,5.7209,37600.0
2011-06-07 12:40:00,6.52,6.52,6.52,6.52,56800.0,5.7209,5.7209,5.7209,5.7209,56800.0
2011-06-07 12:45:00,6.52,6.52,6.51,6.51,24800.0,5.7209,5.7209,5.7122,5.7122,24800.0
2011-06-07 12:50:00,6.51,6.52,6.51,6.52,54400.0,5.7122,5.7209,5.7122,5.7209,54400.0
2011-06-07 12:55:00,6.52,6.53,6.52,6.53,61600.0,5.7209,5.7297,5.7209,5.7297,61600.0
2011-06-07 13:00:00,6.53,6.53,6.52,6.53,424800.0,5.7297,5.7297,5.7209,5.7297,424800.0
2011-06-07 13:05:00,6.53,6.53,6.53,6.53,125600.0,5.7297,5.7297,5.7297,5.7297,125600.0
2011-06-07 13:10:00,6.53,6.53,6.53,6.53,180800.0,5.7297,5.7297,5.7297,5.7297,180800.0
2011-06-07 13:15:00,6.53,6.53,6.51,6.51,221600.0,5.7297,5.7297,5.7122,5.7122,221600.0
2011-06-07 13:20:00,6.51,6.51,6.5,6.5,212000.0,5.7122,5.7122,5.7034,5.7034,212000.0
2011-06-07 13:25:00,6.5,6.5,6.5,6.5,94400.0,5.7034,5.7034,5.7034,5.7034,94400.0
2011-06-07 13:30:00,6.5,6.51,6.5,6.51,133600.0,5.7034,5.7122,5.7034,5.7122,133600.0
2011-06-07 13:35:00,6.51,6.51,6.51,6.51,56000.0,5.7122,5.7122,5.7122,5.7122,56000.0
2011-06-07 13:40:00,6.51,6.51,6.51,6.51,68800.0,5.7122,5.7122,5.7122,5.7122,68800.0
2011-06-07 13:45:00,6.51,6.51,6.51,6.51,67200.0,5.7122,5.7122,5.7122,5.7122,67200.0
2011-06-07 13:50:00,6.51,6.51,6.5,6.51,56800.0,5.7122,5.7122,5.7034,5.7122,56800.0
2011-06-07 13:55:00,6.51,6.51,6.51,6.51,73600.0,5.7122,5.7122,5.7122,5.7122,73600.0
2011-06-07 14:00:00,6.51,6.51,6.51,6.51,176000.0,5.7122,5.7122,5.7122,5.7122,176000.0
2011-06-07 14:05:00,6.51,6.51,6.51,6.51,178400.0,5.7122,5.7122,5.7122,5.7122,178400.0
2011-06-07 14:10:00,6.51,6.51,6.51,6.51,126400.0,5.7122,5.7122,5.7122,5.7122,126400.0
2011-06-07 14:15:00,6.51,6.51,6.51,6.51,235200.0,5.7122,5.7122,5.7122,5.7122,235200.0
2011-06-07 14:20:00,6.51,6.51,6.5,6.51,186400.0,5.7122,5.7122,5.7034,5.7122,186400.0
2011-06-07 14:25:00,6.51,6.51,6.5,6.51,119200.0,5.7122,5.7122,5.7034,5.7122,119200.0
2011-06-07 14:30:00,6.51,6.51,6.5,6.51,166400.0,5.7122,5.7122,5.7034,5.7122,166400.0
2011-06-07 14:35:00,6.51,6.51,6.5,6.51,64800.0,5.7122,5.7122,5.7034,5.7122,64800.0
2011-06-07 14:40:00,6.51,6.51,6.5,6.51,99200.0,5.7122,5.7122,5.7034,5.7122,99200.0
2011-06-07 14:45:00,6.51,6.51,6.5,6.5,124000.0,5.7122,5.7122,5.7034,5.7034,124000.0
2011-06-07 14:50:00,6.5,6.5,6.49,6.49,99200.0,5.7034,5.7034,5.6946,5.6946,99200.0
2011-06-07 14:55:00,6.49,6.5,6.49,6.5,113600.0,5.6946,5.7034,5.6946,5.7034,113600.0
2011-06-07 15:00:00,6.5,6.5,6.5,6.5,126400.0,5.7034,5.7034,5.7034,5.7034,126400.0
2011-06-07 15:05:00,6.5,6.5,6.49,6.49,160800.0,5.7034,5.7034,5.6946,5.6946,160800.0
2011-06-07 15:10:00,6.49,6.5,6.49,6.5,168800.0,5.6946,5.7034,5.6946,5.7034,168800.0
2011-06-07 15:15:00,6.5,6.5,6.49,6.5,391200.0,5.7034,5.7034,5.6946,5.7034,391200.0
2011-06-07 15:20:00,6.49,6.51,6.49,6.51,596000.0,5.6946,5.7122,5.6946,5.7122,596000.0
2011-06-07 15:25:00,6.5,6.51,6.5,6.51,192800.0,5.7034,5.7122,5.7034,5.7122,192800.0
2011-06-07 15:30:00,6.51,6.51,6.5,6.51,184800.0,5.7122,5.7122,5.7034,5.7122,184800.0
2011-06-07 15:35:00,6.51,6.51,6.5,6.51,320000.0,5.7122,5.7122,5.7034,5.7122,320000.0
2011-06-07 15:40:00,6.51,6.51,6.49,6.49,304000.0,5.7122,5.7122,5.6946,5.6946,304000.0
2011-06-07 15:45:00,6.5,6.51,6.49,6.5,634400.0,5.7034,5.7122,5.6946,5.7034,634400.0
2011-06-07 15:50:00,6.5,6.51,6.49,6.51,383200.0,5.7034,5.7122,5.6946,5.7122,383200.0
2011-06-07 15:55:00,6.51,6.51,6.49,6.5,1622400.0,5.7122,5.7122,5.6946,5.7034,1622400.0
2011-06-08 09:30:00,6.47,6.49,6.47,6.47,227200.0,5.6771,5.6946,5.6771,5.6771,227200.0
2011-06-08 09:35:00,6.47,6.47,6.46,6.47,136000.0,5.6771,5.6771,5.6683,5.6771,136000.0
2011-06-08 09:40:00,6.47,6.48,6.46,6.47,395200.0,5.6771,5.6858,5.6683,5.6771,395200.0
2011-06-08 09:45:00,6.46,6.47,6.45,6.46,161600.0,5.6683,5.6771,5.6595,5.6683,161600.0
2011-06-08 09:50:00,6.46,6.47,6.44,6.44,360800.0,5.6683,5.6771,5.6507,5.6507,360800.0
2011-06-08 09:55:00,6.44,6.45,6.42,6.43,294400.0,5.6507,5.6595,5.6332,5.642,294400.0
2011-06-08 10:00:00,6.43,6.44,6.43,6.43,131200.0,5.642,5.6507,5.642,5.642,131200.0
2011-06-08 10:05:00,6.43,6.45,6.43,6.44,73600.0,5.642,5.6595,5.642,5.6507,73600.0
2011-06-08 10:10:00,6.44,6.45,6.44,6.44,77600.0,5.6507,5.6595,5.6507,5.6507,77600.0
2011-06-08 10:15:00,6.44,6.44,6.43,6.43,282400.0,5.6507,5.6507,5.642,5.642,282400.0
2011-06-08 10:20:00,6.43,6.44,6.43,6.43,96000.0,5.642,5.6507,5.642,5.642,96000.0
2011-06-08 10:25:00,6.43,6.43,6.42,6.43,132000.0,5.642,5.642,5.6332,5.642,132000.0
2011-06-08 10:30:00,6.43,6.43,6.42,6.42,227200.0,5.642,5.642,5.6332,5.6332,227200.0
2011-06-08 10:35:00,6.42,6.43,6.42,6.43,46400.0,5.6332,5.642,5.6332,5.642,46400.0
2011-06-08 10:40:00,6.43,6.44,6.43,6.44,38400.0,5.642,5.6507,5.642,5.6507,38400.0
2011-06-08 10:45:00,6.44,6.44,6.43,6.44,172000.0,5.6507,5.6507,5.642,5.6507,172000.0
2011-06-08 10:50:00,6.44,6.44,6.43,6.43,27200.0,5.6507,5.6507,5.642,5.642,27200.0
2011-06-08 10:55:00,6.43,6.43,6.42,6.42,95200.0,5.642,5.642,5.6332,5.6332,95200.0
2011-06-08 11:00:00,6.42,6.43,6.42,6.43,165600.0,5.6332,5.642,5.6332,5.642,165600.0
2011-06-08 11:05:00,6.44,6.44,6.43,6.44,55200.0,5.6507,5.6507,5.642,5.6507,55200.0
2011-06-08 11:10:00,6.43,6.43,6.42,6.42,68800.0,5.642,5.642,5.6332,5.6332,68800.0
2011-06-08 11:15:00,6.42,6.42,6.41,6.41,74400.0,5.6332,5.6332,5.6244,5.6244,74400.0
2011-06-08 11:20:00,6.41,6.42,6.41,6.42,37600.0,5.6244,5.6332,5.6244,5.6332,37600.0
2011-06-08 11:25:00,6.42,6.42,6.41,6.41,128800.0,5.6332,5.6332,5.6244,5.6244,128800.0
2011-06-08 11:30:00,6.41,6.43,6.41,6.43,52800.0,5.6244,5.642,5.6244,5.642,52800.0
2011-06-08 11:35:00,6.43,6.43,6.43,6.43,54400.0,5.642,5.642,5.642,5.642,54400.0
2011-06-08 11:40:00,6.43,6.43,6.42,6.43,52000.0,5.642,5.642,5.6332,5.642,52000.0
2011-06-08 11:45:00,6.43,6.44,6.43,6.43,72800.0,5.642,5.6507,5.642,5.642,72800.0
2011-06-08 11:50:00,6.43,6.43,6.43,6.43,21600.0,5.642,5.642,5.642,5.642,21600.0
2011-06-08 11:55:00,6.43,6.44,6.43,6.44,85600.0,5.642,5.6507,5.642,5.6507,85600.0
2011-06-08 12:00:00,6.44,6.44,6.43,6.43,71200.0,5.6507,5.6507,5.642,5.642,71200.0
2011-06-08 12:05:00,6.43,6.43,6.43,6.43,26400.0,5.642,5.642,5.642,5.642,26400.0
2011-06-08 12:10:00,6.43,6.44,6.43,6.43,46400.0,5.642,5.6507,5.642,5.642,46400.0
2011-06-08 12:15:00,6.43,6.43,6.43,6.43,40800.0,5.642,5.642,5.642,5.642,40800.0
2011-06-08 12:20:00,6.43,6.43,6.42,6.42,72000.0,5.642,5.642,5.6332,5.6332,72000.0
2011-06-08 12:25:00,6.42,6.43,6.42,6.43,64800.0,5.6332,5.642,5.6332,5.642,64800.0
2011-06-08 12:30:00,6.43,6.43,6.42,6.43,55200.0,5.642,5.642,5.6332,5.642,55200.0
2011-06-08 12:35:00,6.43,6.43,6.42,6.43,73600.0,5.642,5.642,5.6332,5.642,73600.0
2011-06-08 12:40:00,6.43,6.43,6.43,6.43,34400.0,5.642,5.642,5.642,5.642,34400.0
2011-06-08 12:45:00,6.43,6.43,6.42,6.43,52800.0,5.642,5.642,5.6332,5.642,52800.0
2011-06-08 12:50:00,6.43,6.43,6.43,6.43,40800.0,5.642,5.642,5.642,5.642,40800.0
2011-06-08 12:55:00,6.43,6.44,6.43,6.44,54400.0,5.642,5.6507,5.642,5.6507,54400.0
2011-06-08 13:00:00,6.44,6.44,6.44,6.44,82400.0,5.6507,5.6507,5.6507,5.6507,82400.0
2011-06-08 13:05:00,6.44,6.44,6.44,6.44,57600.0,5.6507,5.6507,5.6507,5.6507,57600.0
2011-06-08 13:10:00,6.44,6.44,6.42,6.42,38400.0,5.6507,5.6507,5.6332,5.6332,38400.0
2011-06-08 13:15:00,6.42,6.43,6.42,6.43,85600.0,5.6332,5.642,5.6332,5.642,85600.0
2011-06-08 13:20:00,6.42,6.42,6.41,6.42,65600.0,5.6332,5.6332,5.6244,5.6332,65600.0
2011-06-08 13:25:00,6.42,6.42,6.41,6.42,68000.0,5.6332,5.6332,5.6244,5.6332,68000.0
2011-06-08 13:30:00,6.42,6.42,6.41,6.41,76800.0,5.6332,5.6332,5.6244,5.6244,76800.0
2011-06-08 13:35:00,6.41,6.41,6.39,6.39,68800.0,5.6244,5.6244,5.6069,5.6069,68800.0
2011-06-08 13:40:00,6.39,6.39,6.38,6.38,123200.0,5.6069,5.6069,5.5981,5.5981,123200.0
2011-06-08 13:45:00,6.38,6.39,6.38,6.39,180800.0,5.5981,5.6069,5.5981,5.6069,180800.0
2011-06-08 13:50:00,6.39,6.39,6.39,6.39,76000.0,5.6069,5.6069,5.6069,5.6069,76000.0
2011-06-08 13:55:00,6.39,6.39,6.37,6.38,283200.0,5.6069,5.6069,5.5893,5.5981,283200.0
2011-06-08 14:00:00,6.38,6.39,6.37,6.39,207200.0,5.5981,5.6069,5.5893,5.6069,207200.0
2011-06-08 14:05:00,6.39,6.39,6.37,6.38,269600.0,5.6069,5.6069,5.5893,5.5981,269600.0
2011-06-08 14:10:00,6.38,6.38,6.36,6.37,263200.0,5.5981,5.5981,5.5806,5.5893,263200.0
2011-06-08 14:15:00,6.37,6.37,6.36,6.37,312000.0,5.5893,5.5893,5.5806,5.5893,312000.0
2011-06-08 14:20:00,6.37,6.37,6.36,6.36,296800.0,5.5893,5.5893,5.5806,5.5806,296800.0
2011-06-08 14:25:00,6.36,6.37,6.35,6.36,220000.0,5.5806,5.5893,5.5718,5.5806,220000.0
2011-06-08 14:30:00,6.36,6.37,6.36,6.36,254400.0,5.5806,5.5893,5.5806,5.5806,254400.0
2011-06-08 14:35:00,6.36,6.38,6.36,6.38,227200.0,5.5806,5.5981,5.5806,5.5981,227200.0
2011-06-08 14:40:00,6.38,6.38,6.37,6.37,135200.0,5.5981,5.5981,5.5893,5.5893,135200.0
2011-06-08 14:45:00,6.38,6.38,6.37,6.38,112000.0,5.5981,5.5981,5.5893,5.5981,112000.0
2011-06-08 14:50:00,6.38,6.38,6.37,6.38,78400.0,5.5981,5.5981,5.5893,5.5981,78400.0
2011-06-08 14:55:00,6.38,6.38,6.38,6.38,95200.0,5.5981,5.5981,5.5981,5.5981,95200.0
2011-06-08 15:00:00,6.38,6.38,6.37,6.37,104800.0,5.5981,5.5981,5.5893,5.5893,104800.0
2011-06-08 15:05:00,6.38,6.38,6.37,6.37,116000.0,5.5981,5.5981,5.5893,5.5893,116000.0
2011-06-08 15:10:00,6.37,6.37,6.37,6.37,144800.0,5.5893,5.5893,5.5893,5.5893,144800.0
2011-06-08 15:15:00,6.37,6.37,6.36,6.36,147200.0,5.5893,5.5893,5.5806,5.5806,147200.0
2011-06-08 15:20:00,6.36,6.36,6.36,6.36,241600.0,5.5806,5.5806,5.5806,5.5806,241600.0
2011-06-08 15:25:00,6.36,6.36,6.35,6.36,382400.0,5.5806,5.5806,5.5718,5.5806,382400.0
2011-06-08 15:30:00,6.36,6.37,6.36,6.36,393600.0,5.5806,5.5893,5.5806,5.5806,393600.0
2011-06-08 15:35:00,6.36,6.37,6.36,6.37,316800.0,5.5806,5.5893,5.5806,5.5893,316800.0
2011-06-08 15:40:00,6.37,6.39,6.37,6.39,375200.0,5.5893,5.6069,5.5893,5.6069,375200.0
2011-06-08 15:45:00,6.39,6.4,6.39,6.39,607200.0,5.6069,5.6157,5.6069,5.6069,607200.0
2011-06-08 15:50:00,6.39,6.39,6.37,6.37,350400.0,5.6069,5.6069,5.5893,5.5893,350400.0
2011-06-08 15:55:00,6.37,6.38,6.37,6.37,576800.0,5.5893,5.5981,5.5893,5.5893,576800.0
2011-06-09 09:30:00,6.4,6.4,6.36,6.36,185600.0,5.6157,5.6157,5.5806,5.5806,185600.0
2011-06-09 09:35:00,6.36,6.36,6.35,6.35,116000.0,5.5806,5.5806,5.5718,5.5718,116000.0
2011-06-09 09:40:00,6.35,6.36,6.35,6.35,124800.0,5.5718,5.5806,5.5718,5.5718,124800.0
2011-06-09 09:45:00,6.35,6.35,6.34,6.34,156000.0,5.5718,5.5718,5.563,5.563,156000.0
2011-06-09 09:50:00,6.34,6.35,6.34,6.35,148800.0,5.563,5.5718,5.563,5.5718,148800.0
2011-06-09 09:55:00,6.35,6.37,6.35,6.37,55200.0,5.5718,5.5893,5.5718,5.5893,55200.0
2011-06-09 10:00:00,6.37,6.38,6.37,6.38,205600.0,5.5893,5.5981,5.5893,5.5981,205600.0
2011-06-09 10:05:00,6.38,6.39,6.38,6.38,104000.0,5.5981,5.6069,5.5981,5.5981,104000.0
2011-06-09 10:10:00,6.39,6.4,6.38,6.4,122400.0,5.6069,5.6157,5.5981,5.6157,122400.0
2011-06-09 10:15:00,6.4,6.4,6.39,6.39,163200.0,5.6157,5.6157,5.6069,5.6069,163200.0
2011-06-09 10:20:00,6.38,6.39,6.38,6.38,86400.0,5.5981,5.6069,5.5981,5.5981,86400.0
2011-06-09 10:25:00,6.39,6.4,6.39,6.4,184800.0,5.6069,5.6157,5.6069,5.6157,184800.0
2011-06-09 10:30:00,6.4,6.42,6.4,6.41,103200.0,5.6157,5.6332,5.6157,5.6244,103200.0
2011-06-09 10:35:00,6.42,6.42,6.42,6.42,117600.0,5.6332,5.6332,5.6332,5.6332,117600.0
2011-06-09 10:40:00,6.42,6.42,6.42,6.42,54400.0,5.6332,5.6332,5.6332,5.6332,54400.0
2011-06-09 10:45:00,6.42,6.42,6.41,6.41,80000.0,5.6332,5.6332,5.6244,5.6244,80000.0
2011-06-09 10:50:00,6.42,6.42,6.41,6.41,209600.0,5.6332,5.6332,5.6244,5.6244,209600.0
2011-06-09 10:55:00,6.41,6.43,6.41,6.43,112000.0,5.6244,5.642,5.6244,5.642,112000.0
2011-06-09 11:00:00,6.43,6.43,6.42,6.42,261600.0,5.642,5.642,5.6332,5.6332,261600.0
2011-06-09 11:05:00,6.42,6.42,6.41,6.41,151200.0,5.6332,5.6332,5.6244,5.6244,151200.0
2011-06-09 11:10:00,6.41,6.42,6.4,6.42,168000.0,5.6244,5.6332,5.6157,5.6332,168000.0
2011-06-09 11:15:00,6.41,6.42,6.41,6.41,131200.0,5.6244,5.6332,5.6244,5.6244,131200.0
2011-06-09 11:20:00,6.41,6.42,6.41,6.41,148800.0,5.6244,5.6332,5.6244,5.6244,148800.0
2011-06-09 11:25:00,6.41,6.42,6.41,6.42,183200.0,5.6244,5.6332,5.6244,5.6332,183200.0
2011-06-09 11:30:00,6.42,6.43,6.42,6.42,99200.0,5.6332,5.642,5.6332,5.6332,99200.0
2011-06-09 11:35:00,6.42,6.43,6.42,6.42,124800.0,5.6332,5.642,5.6332,5.6332,124800.0
2011-06-09 11:40:00,6.42,6.43,6.42,6.42,57600.0,5.6332,5.642,5.6332,5.6332,57600.0
2011-06-09 11:45:00,6.42,6.43,6.42,6.42,94400.0,5.6332,5.642,5.6332,5.6332,94400.0
2011-06-09 11:50:00,6.43,6.44,6.43,6.43,85600.0,5.642,5.6507,5.642,5.642,85600.0
2011-06-09 11:55:00,6.43,6.44,6.43,6.43,65600.0,5.642,5.6507,5.642,5.642,65600.0
2011-06-09 12:00:00,6.43,6.44,6.43,6.44,57600.0,5.642,5.6507,5.642,5.6507,57600.0
2011-06-09 12:05:00,6.44,6.44,6.43,6.44,48000.0,5.6507,5.6507,5.642,5.6507,48000.0
2011-06-09 12:10:00,6.44,6.44,6.43,6.44,84000.0,5.6507,5.6507,5.642,5.6507,84000.0
2011-06-09 12:15:00,6.44,6.44,6.43,6.44,58400.0,5.6507,5.6507,5.642,5.6507,58400.0
2011-06-09 12:20:00,6.44,6.44,6.43,6.44,39200.0,5.6507,5.6507,5.642,5.6507,39200.0
2011-06-09 12:25:00,6.44,6.44,6.43,6.44,33600.0,5.6507,5.6507,5.642,5.6507,33600.0
2011-06-09 12:30:00,6.43,6.44,6.43,6.44,53600.0,5.642,5.6507,5.642,5.6507,53600.0
2011-06-09 12:35:00,6.44,6.44,6.44,6.44,42400.0,5.6507,5.6507,5.6507,5.6507,42400.0
2011-06-09 12:40:00,6.44,6.45,6.44,6.45,68800.0,5.6507,5.6595,5.6507,5.6595,68800.0
2011-06-09 12:45:00,6.45,6.45,6.44,6.45,51200.0,5.6595,5.6595,5.6507,5.6595,51200.0
2011-06-09 12:50:00,6.45,6.45,6.44,6.45,59200.0,5.6595,5.6595,5.6507,5.6595,59200.0
2011-06-09 12:55:00,6.45,6.46,6.45,6.46,136800.0,5.6595,5.6683,5.6595,5.6683,136800.0
2011-06-09 13:00:00,6.46,6.46,6.45,6.46,84800.0,5.6683,5.6683,5.6595,5.6683,84800.0
2011-06-09 13:05:00,6.46,6.46,6.46,6.46,61600.0,5.6683,5.6683,5.6683,5.6683,61600.0
2011-06-09 13:10:00,6.46,6.46,6.46,6.46,70400.0,5.6683,5.6683,5.6683,5.6683,70400.0
2011-06-09 13:15:00,6.46,6.46,6.46,6.46,29600.0,5.6683,5.6683,5.6683,5.6683,29600.0
2011-06-09 13:20:00,6.46,6.46,6.46,6.46,35200.0,5.6683,5.6683,5.6683,5.6683,35200.0
2011-06-09 13:25:00,6.46,6.46,6.45,6.46,82400.0,5.6683,5.6683,5.6595,5.6683,82400.0
2011-06-09 13:30:00,6.46,6.46,6.46,6.46,57600.0,5.6683,5.6683,5.6683,5.6683,57600.0
2011-06-09 13:35:00,6.46,6.46,6.46,6.46,88800.0,5.6683,5.6683,5.6683,5.6683,88800.0
2011-06-09 13:40:00,6.46,6.46,6.46,6.46,74400.0,5.6683,5.6683,5.6683,5.6683,74400.0
2011-06-09 13:45:00,6.47,6.47,6.46,6.47,56800.0,5.6771,5.6771,5.6683,5.6771,56800.0
2011-06-09 13:50:00,6.47,6.47,6.47,6.47,56000.0,5.6771,5.6771,5.6771,5.6771,56000.0
2011-06-09 13:55:00,6.47,6.47,6.47,6.47,62400.0,5.6771,5.6771,5.6771,5.6771,62400.0
2011-06-09 14:00:00,6.46,6.47,6.46,6.46,113600.0,5.6683,5.6771,5.6683,5.6683,113600.0
2011-06-09 14:05:00,6.46,6.47,6.46,6.46,44800.0,5.6683,5.6771,5.6683,5.6683,44800.0
2011-06-09 14:10:00,6.46,6.47,6.46,6.47,248000.0,5.6683,5.6771,5.6683,5.6771,248000.0
2011-06-09 14:15:00,6.47,6.47,6.47,6.47,61600.0,5.6771,5.6771,5.6771,5.6771,61600.0
2011-06-09 14:20:00,6.47,6.47,6.46,6.46,52800.0,5.6771,5.6771,5.6683,5.6683,52800.0
2011-06-09 14:25:00,6.46,6.46,6.46,6.46,64800.0,5.6683,5.6683,5.6683,5.6683,64800.0
2011-06-09 14:30:00,6.46,6.46,6.46,6.46,72000.0,5.6683,5.6683,5.6683,5.6683,72000.0
2011-06-09 14:35:00,6.46,6.47,6.46,6.47,79200.0,5.6683,5.6771,5.6683,5.6771,79200.0
2011-06-09 14:40:00,6.47,6.47,6.47,6.47,41600.0,5.6771,5.6771,5.6771,5.6771,41600.0
2011-06-09 14:45:00,6.47,6.47,6.47,6.47,29600.0,5.6771,5.6771,5.6771,5.6771,29600.0
2011-06-09 14:50:00,6.47,6.47,6.47,6.47,76000.0,5.6771,5.6771,5.6771,5.6771,76000.0
2011-06-09 14:55:00,6.47,6.47,6.47,6.47,40800.0,5.6771,5.6771,5.6771,5.6771,40800.0
2011-06-09 15:00:00,6.48,6.48,6.47,6.48,76800.0,5.6858,5.6858,5.6771,5.6858,76800.0
2011-06-09 15:05:00,6.48,6.48,6.47,6.47,85600.0,5.6858,5.6858,5.6771,5.6771,85600.0
2011-06-09 15:10:00,6.47,6.48,6.47,6.48,85600.0,5.6771,5.6858,5.6771,5.6858,85600.0
2011-06-09 15:15:00,6.48,6.48,6.48,6.48,110400.0,5.6858,5.6858,5.6858,5.6858,110400.0
2011-06-09 15:20:00,6.48,6.48,6.47,6.47,105600.0,5.6858,5.6858,5.6771,5.6771,105600.0
2011-06-09 15:25:00,6.47,6.47,6.47,6.47,234400.0,5.6771,5.6771,5.6771,5.6771,234400.0
2011-06-09 15:30:00,6.47,6.47,6.46,6.46,123200.0,5.6771,5.6771,5.6683,5.6683,123200.0
2011-06-09 15:35:00,6.46,6.47,6.46,6.46,183200.0,5.6683,5.6771,5.6683,5.6683,183200.0
2011-06-09 15:40:00,6.46,6.46,6.45,6.46,280000.0,5.6683,5.6683,5.6595,5.6683,280000.0
2011-06-09 15:45:00,6.45,6.45,6.43,6.44,256800.0,5.6595,5.6595,5.642,5.6507,256800.0
2011-06-09 15:50:00,6.44,6.44,6.42,6.43,796000.0,5.6507,5.6507,5.6332,5.642,796000.0
2011-06-09 15:55:00,6.42,6.43,6.42,6.42,1060800.0,5.6332,5.642,5.6332,5.6332,1060800.0
2011-06-10 09:30:00,6.4,6.4,6.39,6.4,48000.0,5.6157,5.6157,5.6069,5.6157,48000.0
2011-06-10 09:35:00,6.4,6.4,6.39,6.4,75200.0,5.6157,5.6157,5.6069,5.6157,75200.0
2011-06-10 09:40:00,6.4,6.41,6.39,6.41,99200.0,5.6157,5.6244,5.6069,5.6244,99200.0
2011-06-10 09:45:00,6.41,6.41,6.4,6.41,133600.0,5.6244,5.6244,5.6157,5.6244,133600.0
2011-06-10 09:50:00,6.41,6.41,6.39,6.39,269600.0,5.6244,5.6244,5.6069,5.6069,269600.0
2011-06-10 09:55:00,6.39,6.4,6.39,6.4,80800.0,5.6069,5.6157,5.6069,5.6157,80800.0
2011-06-10 10:00:00,6.4,6.4,6.4,6.4,189600.0,5.6157,5.6157,5.6157,5.6157,189600.0
2011-06-10 10:05:00,6.4,6.4,6.39,6.39,127200.0,5.6157,5.6157,5.6069,5.6069,127200.0
2011-06-10 10:10:00,6.39,6.39,6.38,6.39,92800.0,5.6069,5.6069,5.5981,5.6069,92800.0
2011-06-10 10:15:00,6.39,6.41,6.39,6.41,108000.0,5.6069,5.6244,5.6069,5.6244,108000.0
2011-06-10 10:20:00,6.41,6.41,6.4,6.41,326400.0,5.6244,5.6244,5.6157,5.6244,326400.0
2011-06-10 10:25:00,6.41,6.41,6.4,6.41,164000.0,5.6244,5.6244,5.6157,5.6244,164000.0
2011-06-10 10:30:00,6.41,6.41,6.41,6.41,215200.0,5.6244,5.6244,5.6244,5.6244,215200.0
2011-06-10 10:35:00,6.41,6.42,6.41,6.42,210400.0,5.6244,5.6332,5.6244,5.6332,210400.0
2011-06-10 10:40:00,6.42,6.42,6.39,6.41,406400.0,5.6332,5.6332,5.6069,5.6244,406400.0
2011-06-10 10:45:00,6.41,6.41,6.4,6.41,57600.0,5.6244,5.6244,5.6157,5.6244,57600.0
2011-06-10 10:50:00,6.41,6.41,6.4,6.4,68000.0,5.6244,5.6244,5.6157,5.6157,68000.0
2011-06-10 10:55:00,6.4,6.4,6.38,6.38,90400.0,5.6157,5.6157,5.5981,5.5981,90400.0
2011-06-10 11:00:00,6.39,6.39,6.38,6.38,74400.0,5.6069,5.6069,5.5981,5.5981,74400.0
2011-06-10 11:05:00,6.38,6.38,6.36,6.37,52800.0,5.5981,5.5981,5.5806,5.5893,52800.0
2011-06-10 11:10:00,6.37,6.37,6.36,6.37,88800.0,5.5893,5.5893,5.5806,5.5893,88800.0
2011-06-10 11:15:00,6.37,6.39,6.37,6.39,159200.0,5.5893,5.6069,5.5893,5.6069,159200.0
2011-06-10 11:20:00,6.39,6.4,6.39,6.4,127200.0,5.6069,5.6157,5.6069,5.6157,127200.0
2011-06-10 11:25:00,6.4,6.4,6.39,6.4,73600.0,5.6157,5.6157,5.6069,5.6157,73600.0
2011-06-10 11:30:00,6.4,6.41,6.4,6.41,107200.0,5.6157,5.6244,5.6157,5.6244,107200.0
2011-06-10 11:35:00,6.4,6.41,6.4,6.4,151200.0,5.6157,5.6244,5.6157,5.6157,151200.0
2011-06-10 11:40:00,6.4,6.41,6.4,6.41,49600.0,5.6157,5.6244,5.6157,5.6244,49600.0
2011-06-10 11:45:00,6.41,6.42,6.41,6.42,66400.0,5.6244,5.6332,5.6244,5.6332,66400.0
2011-06-10 11:50:00,6.42,6.43,6.42,6.43,161600.0,5.6332,5.642,5.6332,5.642,161600.0
2011-06-10 11:55:00,6.43,6.44,6.43,6.44,80800.0,5.642,5.6507,5.642,5.6507,80800.0
2011-06-10 12:00:00,6.44,6.44,6.44,6.44,111200.0,5.6507,5.6507,5.6507,5.6507,111200.0
2011-06-10 12:05:00,6.44,6.44,6.44,6.44,77600.0,5.6507,5.6507,5.6507,5.6507,77600.0
2011-06-10 12:10:00,6.44,6.44,6.43,6.44,320000.0,5.6507,5.6507,5.642,5.6507,320000.0
2011-06-10 12:15:00,6.44,6.44,6.44,6.44,68000.0,5.6507,5.6507,5.6507,5.6507,68000.0
2011-06-10 12:20:00,6.44,6.44,6.44,6.44,64000.0,5.6507,5.6507,5.6507,5.6507,64000.0
2011-06-10 12:25:00,6.44,6.44,6.44,6.44,42400.0,5.6507,5.6507,5.6507,5.6507,42400.0
2011-06-10 12:30:00,6.44,6.45,6.44,6.45,122400.0,5.6507,5.6595,5.6507,5.6595,122400.0
2011-06-10 12:35:00,6.45,6.45,6.45,6.45,45600.0,5.6595,5.6595,5.6595,5.6595,45600.0
2011-06-10 12:40:00,6.45,6.45,6.44,6.45,134400.0,5.6595,5.6595,5.6507,5.6595,134400.0
2011-06-10 12:45:00,6.45,6.45,6.45,6.45,66400.0,5.6595,5.6595,5.6595,5.6595,66400.0
2011-06-10 12:50:00,6.45,6.46,6.45,6.46,209600.0,5.6595,5.6683,5.6595,5.6683,209600.0
2011-06-10 12:55:00,6.46,6.46,6.45,6.45,57600.0,5.6683,5.6683,5.6595,5.6595,57600.0
2011-06-10 13:00:00,6.45,6.45,6.44,6.45,116800.0,5.6595,5.6595,5.6507,5.6595,116800.0
2011-06-10 13:05:00,6.45,6.45,6.44,6.45,52800.0,5.6595,5.6595,5.6507,5.6595,52800.0
2011-06-10 13:10:00,6.45,6.46,6.44,6.45,166400.0,5.6595,5.6683,5.6507,5.6595,166400.0
2011-06-10 13:15:00,6.45,6.45,6.44,6.45,37600.0,5.6595,5.6595,5.6507,5.6595,37600.0
2011-06-10 13:20:00,6.45,6.46,6.45,6.46,341600.0,5.6595,5.6683,5.6595,5.6683,341600.0
2011-06-10 13:25:00,6.46,6.46,6.46,6.46,68800.0,5.6683,5.6683,5.6683,5.6683,68800.0
2011-06-10 13:30:00,6.46,6.46,6.45,6.46,160000.0,5.6683,5.6683,5.6595,5.6683,160000.0
2011-06-10 13:35:00,6.46,6.46,6.45,6.46,372000.0,5.6683,5.6683,5.6595,5.6683,372000.0
2011-06-10 13:40:00,6.46,6.46,6.45,6.45,250400.0,5.6683,5.6683,5.6595,5.6595,250400.0
2011-06-10 13:45:00,6.45,6.45,6.44,6.44,144000.0,5.6595,5.6595,5.6507,5.6507,144000.0
2011-06-10 13:50:00,6.44,6.44,6.43,6.44,130400.0,5.6507,5.6507,5.642,5.6507,130400.0
2011-06-10 13:55:00,6.44,6.44,6.43,6.44,91200.0,5.6507,5.6507,5.642,5.6507,91200.0
2011-06-10 14:00:00,6.44,6.44,6.43,6.44,240800.0,5.6507,5.6507,5.642,5.6507,240800.0
2011-06-10 14:05:00,6.44,6.46,6.44,6.45,283200.0,5.6507,5.6683,5.6507,5.6595,283200.0
2011-06-10 14:10:00,6.45,6.45,6.43,6.44,135200.0,5.6595,5.6595,5.642,5.6507,135200.0
2011-06-10 14:15:00,6.44,6.44,6.43,6.44,214400.0,5.6507,5.6507,5.642,5.6507,214400.0
2011-06-10 14:20:00,6.44,6.44,6.43,6.43,316000.0,5.6507,5.6507,5.642,5.642,316000.0
2011-06-10 14:25:00,6.43,6.44,6.43,6.43,128000.0,5.642,5.6507,5.642,5.642,128000.0
2011-06-10 14:30:00,6.43,6.44,6.43,6.43,119200.0,5.642,5.6507,5.642,5.642,119200.0
2011-06-10 14:35:00,6.43,6.43,6.43,6.43,93600.0,5.642,5.642,5.642,5.642,93600.0
2011-06-10 14:40:00,6.43,6.44,6.42,6.42,136800.0,5.642,5.6507,5.6332,5.6332,136800.0
2011-06-10 14:45:00,6.42,6.43,6.42,6.43,103200.0,5.6332,5.642,5.6332,5.642,103200.0
2011-06-10 14:50:00,6.43,6.44,6.43,6.43,88800.0,5.642,5.6507,5.642,5.642,88800.0
2011-06-10 14:55:00,6.44,6.45,6.44,6.45,241600.0,5.6507,5.6595,5.6507,5.6595,241600.0
2011-06-10 15:00:00,6.45,6.46,6.45,6.45,272000.0,5.6595,5.6683,5.6595,5.6595,272000.0
2011-06-10 15:05:00,6.45,6.46,6.45,6.45,201600.0,5.6595,5.6683,5.6595,5.6595,201600.0
2011-06-10 15:10:00,6.45,6.46,6.45,6.45,141600.0,5.6595,5.6683,5.6595,5.6595,141600.0
2011-06-10 15:15:00,6.45,6.46,6.45,6.46,145600.0,5.6595,5.6683,5.6595,5.6683,145600.0
2011-06-10 15:20:00,6.46,6.46,6.46,6.46,161600.0,5.6683,5.6683,5.6683,5.6683,161600.0
2011-06-10 15:25:00,6.46,6.46,6.46,6.46,239200.0,5.6683,5.6683,5.6683,5.6683,239200.0
2011-06-10 15:30:00,6.46,6.46,6.46,6.46,289600.0,5.6683,5.6683,5.6683,5.6683,289600.0
2011-06-10 15:35:00,6.46,6.46,6.44,6.44,294400.0,5.6683,5.6683,5.6507,5.6507,294400.0
2011-06-10 15:40:00,6.44,6.45,6.43,6.43,199200.0,5.6507,5.6595,5.642,5.642,199200.0
2011-06-10 15:45:00,6.43,6.43,6.42,6.43,541600.0,5.642,5.642,5.6332,5.642,541600.0
2011-06-10 15:50:00,6.43,6.44,6.42,6.43,868000.0,5.642,5.6507,5.6332,5.642,868000.0
2011-06-10 15:55:00,6.43,6.43,6.42,6.42,475200.0,5.642,5.642,5.6332,5.6332,475200.0
2011-06-13 09:30:00,6.42,6.45,6.42,6.45,67200.0,5.6349,5.6612,5.6349,5.6612,67200.0
2011-06-13 09:35:00,6.45,6.45,6.45,6.45,53600.0,5.6612,5.6612,5.6612,5.6612,53600.0
2011-06-13 09:40:00,6.45,6.47,6.45,6.45,67200.0,5.6612,5.6788,5.6612,5.6612,67200.0
2011-06-13 09:45:00,6.45,6.45,6.44,6.44,45600.0,5.6612,5.6612,5.6524,5.6524,45600.0
2011-06-13 09:50:00,6.44,6.44,6.43,6.44,91200.0,5.6524,5.6524,5.6436,5.6524,91200.0
2011-06-13 09:55:00,6.44,6.45,6.44,6.44,40000.0,5.6524,5.6612,5.6524,5.6524,40000.0
2011-06-13 10:00:00,6.44,6.44,6.42,6.44,171200.0,5.6524,5.6524,5.6349,5.6524,171200.0
2011-06-13 10:05:00,6.43,6.44,6.43,6.43,141600.0,5.6436,5.6524,5.6436,5.6436,141600.0
2011-06-13 10:10:00,6.44,6.44,6.42,6.43,64000.0,5.6524,5.6524,5.6349,5.6436,64000.0
2011-06-13 10:15:00,6.43,6.43,6.42,6.43,88800.0,5.6436,5.6436,5.6349,5.6436,88800.0
2011-06-13 10:20:00,6.43,6.43,6.42,6.43,74400.0,5.6436,5.6436,5.6349,5.6436,74400.0
2011-06-13 10:25:00,6.43,6.43,6.43,6.43,26400.0,5.6436,5.6436,5.6436,5.6436,26400.0
2011-06-13 10:30:00,6.43,6.43,6.42,6.43,84000.0,5.6436,5.6436,5.6349,5.6436,84000.0
2011-06-13 10:35:00,6.42,6.43,6.42,6.42,47200.0,5.6349,5.6436,5.6349,5.6349,47200.0
2011-06-13 10:40:00,6.42,6.42,6.41,6.41,78400.0,5.6349,5.6349,5.6261,5.6261,78400.0
2011-06-13 10:45:00,6.41,6.41,6.41,6.41,59200.0,5.6261,5.6261,5.6261,5.6261,59200.0
2011-06-13 10:50:00,6.41,6.41,6.4,6.4,80000.0,5.6261,5.6261,5.6173,5.6173,80000.0
2011-06-13 10:55:00,6.4,6.4,6.37,6.38,236800.0,5.6173,5.6173,5.591,5.5998,236800.0
2011-06-13 11:00:00,6.38,6.38,6.36,6.36,269600.0,5.5998,5.5998,5.5822,5.5822,269600.0
2011-06-13 11:05:00,6.36,6.37,6.36,6.36,104800.0,5.5822,5.591,5.5822,5.5822,104800.0
2011-06-13 11:10:00,6.36,6.37,6.36,6.37,71200.0,5.5822,5.591,5.5822,5.591,71200.0
2011-06-13 11:15:00,6.37,6.38,6.37,6.38,73600.0,5.591,5.5998,5.591,5.5998,73600.0
2011-06-13 11:20:00,6.38,6.38,6.37,6.38,72800.0,5.5998,5.5998,5.591,5.5998,72800.0
2011-06-13 11:25:00,6.38,6.38,6.37,6.37,85600.0,5.5998,5.5998,5.591,5.591,85600.0
2011-06-13 11:30:00,6.37,6.37,6.36,6.36,83200.0,5.591,5.591,5.5822,5.5822,83200.0
2011-06-13 11:35:00,6.36,6.36,6.36,6.36,69600.0,5.5822,5.5822,5.5822,5.5822,69600.0
2011-06-13 11:40:00,6.36,6.37,6.36,6.36,82400.0,5.5822,5.591,5.5822,5.5822,82400.0
2011-06-13 11:45:00,6.36,6.36,6.34,6.35,109600.0,5.5822,5.5822,5.5647,5.5734,109600.0
2011-06-13 11:50:00,6.35,6.35,6.34,6.34,127200.0,5.5734,5.5734,5.5647,5.5647,127200.0
2011-06-13 11:55:00,6.34,6.34,6.34,6.34,32800.0,5.5647,5.5647,5.5647,5.5647,32800.0
2011-06-13 12:00:00,6.34,6.35,6.34,6.35,51200.0,5.5647,5.5734,5.5647,5.5734,51200.0
2011-06-13 12:05:00,6.35,6.36,6.35,6.35,25600.0,5.5734,5.5822,5.5734,5.5734,25600.0
2011-06-13 12:10:00,6.35,6.35,6.35,6.35,48800.0,5.5734,5.5734,5.5734,5.5734,48800.0
2011-06-13 12:15:00,6.35,6.36,6.34,6.34,44800.0,5.5734,5.5822,5.5647,5.5647,44800.0
2011-06-13 12:20:00,6.34,6.34,6.34,6.34,58400.0,5.5647,5.5647,5.5647,5.5647,58400.0
2011-06-13 12:25:00,6.34,6.34,6.34,6.34,20800.0,5.5647,5.5647,5.5647,5.5647,20800.0
2011-06-13 12:30:00,6.34,6.35,6.34,6.35,36000.0,5.5647,5.5734,5.5647,5.5734,36000.0
2011-06-13 12:35:00,6.35,6.35,6.34,6.35,30400.0,5.5734,5.5734,5.5647,5.5734,30400.0
2011-06-13 12:40:00,6.35,6.35,6.34,6.34,42400.0,5.5734,5.5734,5.5647,5.5647,42400.0
2011-06-13 12:45:00,6.34,6.35,6.34,6.35,45600.0,5.5647,5.5734,5.5647,5.5734,45600.0
2011-06-13 12:50:00,6.35,6.35,6.34,6.34,17600.0,5.5734,5.5734,5.5647,5.5647,17600.0
2011-06-13 12:55:00,6.34,6.35,6.34,6.34,46400.0,5.5647,5.5734,5.5647,5.5647,46400.0
2011-06-13 13:00:00,6.34,6.34,6.32,6.32,48800.0,5.5647,5.5647,5.5471,5.5471,48800.0
2011-06-13 13:05:00,6.32,6.33,6.32,6.33,33600.0,5.5471,5.5559,5.5471,5.5559,33600.0
2011-06-13 13:10:00,6.32,6.33,6.32,6.33,107200.0,5.5471,5.5559,5.5471,5.5559,107200.0
2011-06-13 13:15:00,6.33,6.34,6.33,6.34,33600.0,5.5559,5.5647,5.5559,5.5647,33600.0
2011-06-13 13:20:00,6.34,6.34,6.33,6.34,26400.0,5.5647,5.5647,5.5559,5.5647,26400.0
2011-06-13 13:25:00,6.34,6.34,6.34,6.34,38400.0,5.5647,5.5647,5.5647,5.5647,38400.0
2011-06-13 13:30:00,6.34,6.35,6.34,6.34,100000.0,5.5647,5.5734,5.5647,5.5647,100000.0
2011-06-13 13:35:00,6.34,6.35,6.33,6.35,55200.0,5.5647,5.5734,5.5559,5.5734,55200.0
2011-06-13 13:40:00,6.35,6.35,6.35,6.35,35200.0,5.5734,5.5734,5.5734,5.5734,35200.0
2011-06-13 13:45:00,6.35,6.35,6.35,6.35,29600.0,5.5734,5.5734,5.5734,5.5734,29600.0
2011-06-13 13:50:00,6.35,6.36,6.34,6.36,64800.0,5.5734,5.5822,5.5647,5.5822,64800.0
2011-06-13 13:55:00,6.36,6.37,6.36,6.37,55200.0,5.5822,5.591,5.5822,5.591,55200.0
2011-06-13 14:00:00,6.37,6.37,6.36,6.37,58400.0,5.591,5.591,5.5822,5.591,58400.0
2011-06-13 14:05:00,6.37,6.38,6.37,6.37,84000.0,5.591,5.5998,5.591,5.591,84000.0
2011-06-13 14:10:00,6.37,6.37,6.36,6.36,28800.0,5.591,5.591,5.5822,5.5822,28800.0
2011-06-13 14:15:00,6.36,6.37,6.36,6.36,37600.0,5.5822,5.591,5.5822,5.5822,37600.0
2011-06-13 14:20:00,6.36,6.37,6.36,6.37,46400.0,5.5822,5.591,5.5822,5.591,46400.0
2011-06-13 14:25:00,6.36,6.37,6.36,6.36,44000.0,5.5822,5.591,5.5822,5.5822,44000.0
2011-06-13 14:30:00,6.36,6.36,6.35,6.35,80000.0,5.5822,5.5822,5.5734,5.5734,80000.0
2011-06-13 14:35:00,6.35,6.35,6.35,6.35,41600.0,5.5734,5.5734,5.5734,5.5734,41600.0
2011-06-13 14:40:00,6.35,6.37,6.35,6.36,60800.0,5.5734,5.591,5.5734,5.5822,60800.0
2011-06-13 14:45:00,6.36,6.37,6.36,6.36,135200.0,5.5822,5.591,5.5822,5.5822,135200.0
2011-06-13 14:50:00,6.36,6.36,6.35,6.35,104000.0,5.5822,5.5822,5.5734,5.5734,104000.0
2011-06-13 14:55:00,6.35,6.35,6.34,6.34,65600.0,5.5734,5.5734,5.5647,5.5647,65600.0
2011-06-13 15:00:00,6.35,6.35,6.34,6.35,53600.0,5.5734,5.5734,5.5647,5.5734,53600.0
2011-06-13 15:05:00,6.35,6.36,6.34,6.34,169600.0,5.5734,5.5822,5.5647,5.5647,169600.0
2011-06-13 15:10:00,6.34,6.35,6.34,6.35,107200.0,5.5647,5.5734,5.5647,5.5734,107200.0
2011-06-13 15:15:00,6.34,6.35,6.34,6.35,133600.0,5.5647,5.5734,5.5647,5.5734,133600.0
2011-06-13 15:20:00,6.35,6.35,6.35,6.35,102400.0,5.5734,5.5734,5.5734,5.5734,102400.0
2011-06-13 15:25:00,6.35,6.36,6.35,6.35,136000.0,5.5734,5.5822,5.5734,5.5734,136000.0
2011-06-13 15:30:00,6.35,6.35,6.34,6.35,119200.0,5.5734,5.5734,5.5647,5.5734,119200.0
2011-06-13 15:35:00,6.34,6.34,6.34,6.34,84800.0,5.5647,5.5647,5.5647,5.5647,84800.0
2011-06-13 15:40:00,6.34,6.34,6.33,6.33,140800.0,5.5647,5.5647,5.5559,5.5559,140800.0
2011-06-13 15:45:00,6.33,6.34,6.33,6.33,209600.0,5.5559,5.5647,5.5559,5.5559,209600.0
2011-06-13 15:50:00,6.33,6.34,6.33,6.34,159200.0,5.5559,5.5647,5.5559,5.5647,159200.0
2011-06-13 15:55:00,6.34,6.34,6.33,6.33,288000.0,5.5647,5.5647,5.5559,5.5559,288000.0
2011-06-14 09:30:00,6.4,6.41,6.39,6.4,140000.0,5.6173,5.6261,5.6085,5.6173,140000.0
2011-06-14 09:35:00,6.4,6.42,6.4,6.4,78400.0,5.6173,5.6349,5.6173,5.6173,78400.0
2011-06-14 09:40:00,6.4,6.41,6.39,6.41,60000.0,5.6173,5.6261,5.6085,5.6261,60000.0
2011-06-14 09:45:00,6.41,6.42,6.41,6.41,47200.0,5.6261,5.6349,5.6261,5.6261,47200.0
2011-06-14 09:50:00,6.42,6.43,6.42,6.43,33600.0,5.6349,5.6436,5.6349,5.6436,33600.0
2011-06-14 09:55:00,6.42,6.44,6.42,6.43,31200.0,5.6349,5.6524,5.6349,5.6436,31200.0
2011-06-14 10:00:00,6.43,6.43,6.41,6.42,831200.0,5.6436,5.6436,5.6261,5.6349,831200.0
2011-06-14 10:05:00,6.42,6.43,6.42,6.43,664800.0,5.6349,5.6436,5.6349,5.6436,664800.0
2011-06-14 10:10:00,6.43,6.43,6.42,6.42,53600.0,5.6436,5.6436,5.6349,5.6349,53600.0
2011-06-14 10:15:00,6.42,6.43,6.42,6.42,59200.0,5.6349,5.6436,5.6349,5.6349,59200.0
2011-06-14 10:20:00,6.43,6.43,6.43,6.43,32000.0,5.6436,5.6436,5.6436,5.6436,32000.0
2011-06-14 10:25:00,6.43,6.43,6.43,6.43,70400.0,5.6436,5.6436,5.6436,5.6436,70400.0
2011-06-14 10:30:00,6.43,6.44,6.43,6.43,74400.0,5.6436,5.6524,5.6436,5.6436,74400.0
2011-06-14 10:35:00,6.44,6.44,6.43,6.44,73600.0,5.6524,5.6524,5.6436,5.6524,73600.0
2011-06-14 10:40:00,6.44,6.45,6.44,6.44,70400.0,5.6524,5.6612,5.6524,5.6524,70400.0
2011-06-14 10:45:00,6.44,6.45,6.44,6.44,70400.0,5.6524,5.6612,5.6524,5.6524,70400.0
2011-06-14 10:50:00,6.44,6.45,6.44,6.44,31200.0,5.6524,5.6612,5.6524,5.6524,31200.0
2011-06-14 10:55:00,6.44,6.45,6.44,6.44,26400.0,5.6524,5.6612,5.6524,5.6524,26400.0
2011-06-14 11:00:00,6.44,6.44,6.43,6.44,36000.0,5.6524,5.6524,5.6436,5.6524,36000.0
2011-06-14 11:05:00,6.44,6.44,6.43,6.44,481600.0,5.6524,5.6524,5.6436,5.6524,481600.0
2011-06-14 11:10:00,6.44,6.45,6.44,6.45,53600.0,5.6524,5.6612,5.6524,5.6612,53600.0
2011-06-14 11:15:00,6.45,6.45,6.43,6.43,127200.0,5.6612,5.6612,5.6436,5.6436,127200.0
2011-06-14 11:20:00,6.43,6.44,6.43,6.43,45600.0,5.6436,5.6524,5.6436,5.6436,45600.0
2011-06-14 11:25:00,6.43,6.43,6.43,6.43,15200.0,5.6436,5.6436,5.6436,5.6436,15200.0
2011-06-14 11:30:00,6.43,6.44,6.43,6.43,52000.0,5.6436,5.6524,5.6436,5.6436,52000.0
2011-06-14 11:35:00,6.43,6.43,6.43,6.43,27200.0,5.6436,5.6436,5.6436,5.6436,27200.0
2011-06-14 11:40:00,6.43,6.43,6.43,6.43,30400.0,5.6436,5.6436,5.6436,5.6436,30400.0
2011-06-14 11:45:00,6.43,6.43,6.43,6.43,28800.0,5.6436,5.6436,5.6436,5.6436,28800.0
2011-06-14 11:50:00,6.43,6.43,6.43,6.43,17600.0,5.6436,5.6436,5.6436,5.6436,17600.0
2011-06-14 11:55:00,6.43,6.44,6.43,6.43,52800.0,5.6436,5.6524,5.6436,5.6436,52800.0
2011-06-14 12:00:00,6.43,6.43,6.43,6.43,71200.0,5.6436,5.6436,5.6436,5.6436,71200.0
2011-06-14 12:05:00,6.43,6.43,6.43,6.43,70400.0,5.6436,5.6436,5.6436,5.6436,70400.0
2011-06-14 12:10:00,6.43,6.43,6.43,6.43,37600.0,5.6436,5.6436,5.6436,5.6436,37600.0
2011-06-14 12:15:00,6.43,6.43,6.43,6.43,22400.0,5.6436,5.6436,5.6436,5.6436,22400.0
2011-06-14 12:20:00,6.43,6.43,6.43,6.43,40000.0,5.6436,5.6436,5.6436,5.6436,40000.0
2011-06-14 12:25:00,6.43,6.43,6.43,6.43,34400.0,5.6436,5.6436,5.6436,5.6436,34400.0
2011-06-14 12:30:00,6.43,6.43,6.43,6.43,47200.0,5.6436,5.6436,5.6436,5.6436,47200.0
2011-06-14 12:35:00,6.43,6.43,6.43,6.43,28800.0,5.6436,5.6436,5.6436,5.6436,28800.0
2011-06-14 12:40:00,6.43,6.43,6.43,6.43,52800.0,5.6436,5.6436,5.6436,5.6436,52800.0
2011-06-14 12:45:00,6.43,6.43,6.43,6.43,40000.0,5.6436,5.6436,5.6436,5.6436,40000.0
2011-06-14 12:50:00,6.43,6.43,6.43,6.43,13600.0,5.6436,5.6436,5.6436,5.6436,13600.0
2011-06-14 12:55:00,6.43,6.43,6.43,6.43,48800.0,5.6436,5.6436,5.6436,5.6436,48800.0
2011-06-14 13:00:00,6.43,6.43,6.43,6.43,49600.0,5.6436,5.6436,5.6436,5.6436,49600.0
2011-06-14 13:05:00,6.43,6.43,6.42,6.43,40000.0,5.6436,5.6436,5.6349,5.6436,40000.0
2011-06-14 13:10:00,6.43,6.44,6.43,6.44,16800.0,5.6436,5.6524,5.6436,5.6524,16800.0
2011-06-14 13:15:00,6.44,6.44,6.44,6.44,33600.0,5.6524,5.6524,5.6524,5.6524,33600.0
2011-06-14 13:20:00,6.44,6.44,6.44,6.44,43200.0,5.6524,5.6524,5.6524,5.6524,43200.0
2011-06-14 13:25:00,6.44,6.44,6.44,6.44,9600.0,5.6524,5.6524,5.6524,5.6524,9600.0
2011-06-14 13:30:00,6.44,6.45,6.44,6.45,24000.0,5.6524,5.6612,5.6524,5.6612,24000.0
2011-06-14 13:35:00,6.45,6.45,6.43,6.44,187200.0,5.6612,5.6612,5.6436,5.6524,187200.0
2011-06-14 13:40:00,6.43,6.44,6.43,6.43,31200.0,5.6436,5.6524,5.6436,5.6436,31200.0
2011-06-14 13:45:00,6.43,6.44,6.43,6.43,57600.0,5.6436,5.6524,5.6436,5.6436,57600.0
2011-06-14 13:50:00,6.43,6.43,6.43,6.43,48000.0,5.6436,5.6436,5.6436,5.6436,48000.0
2011-06-14 13:55:00,6.43,6.44,6.43,6.44,41600.0,5.6436,5.6524,5.6436,5.6524,41600.0
2011-06-14 14:00:00,6.44,6.44,6.43,6.44,67200.0,5.6524,5.6524,5.6436,5.6524,67200.0
2011-06-14 14:05:00,6.43,6.44,6.43,6.44,35200.0,5.6436,5.6524,5.6436,5.6524,35200.0
2011-06-14 14:10:00,6.44,6.44,6.43,6.43,86400.0,5.6524,5.6524,5.6436,5.6436,86400.0
2011-06-14 14:15:00,6.43,6.44,6.43,6.43,88800.0,5.6436,5.6524,5.6436,5.6436,88800.0
2011-06-14 14:20:00,6.43,6.44,6.43,6.44,170400.0,5.6436,5.6524,5.6436,5.6524,170400.0
2011-06-14 14:25:00,6.44,6.44,6.44,6.44,148800.0,5.6524,5.6524,5.6524,5.6524,148800.0
2011-06-14 14:30:00,6.44,6.45,6.44,6.44,191200.0,5.6524,5.6612,5.6524,5.6524,191200.0
2011-06-14 14:35:00,6.44,6.44,6.43,6.43,58400.0,5.6524,5.6524,5.6436,5.6436,58400.0
2011-06-14 14:40:00,6.43,6.44,6.43,6.43,764000.0,5.6436,5.6524,5.6436,5.6436,764000.0
2011-06-14 14:45:00,6.43,6.44,6.43,6.44,94400.0,5.6436,5.6524,5.6436,5.6524,94400.0
2011-06-14 14:50:00,6.44,6.44,6.44,6.44,48800.0,5.6524,5.6524,5.6524,5.6524,48800.0
2011-06-14 14:55:00,6.44,6.44,6.44,6.44,38400.0,5.6524,5.6524,5.6524,5.6524,38400.0
2011-06-14 15:00:00,6.44,6.44,6.43,6.44,144000.0,5.6524,5.6524,5.6436,5.6524,144000.0
2011-06-14 15:05:00,6.44,6.44,6.43,6.43,205600.0,5.6524,5.6524,5.6436,5.6436,205600.0
2011-06-14 15:10:00,6.43,6.43,6.42,6.43,282400.0,5.6436,5.6436,5.6349,5.6436,282400.0
2011-06-14 15:15:00,6.43,6.43,6.43,6.43,139200.0,5.6436,5.6436,5.6436,5.6436,139200.0
2011-06-14 15:20:00,6.43,6.43,6.41,6.41,488800.0,5.6436,5.6436,5.6261,5.6261,488800.0
2011-06-14 15:25:00,6.41,6.42,6.41,6.42,204800.0,5.6261,5.6349,5.6261,5.6349,204800.0
2011-06-14 15:30:00,6.42,6.43,6.42,6.43,514400.0,5.6349,5.6436,5.6349,5.6436,514400.0
2011-06-14 15:35:00,6.43,6.43,6.42,6.42,203200.0,5.6436,5.6436,5.6349,5.6349,203200.0
2011-06-14 15:40:00,6.42,6.42,6.42,6.42,203200.0,5.6349,5.6349,5.6349,5.6349,203200.0
2011-06-14 15:45:00,6.42,6.42,6.41,6.42,408800.0,5.6349,5.6349,5.6261,5.6349,408800.0
2011-06-14 15:50:00,6.42,6.42,6.41,6.41,331200.0,5.6349,5.6349,5.6261,5.6261,331200.0
2011-06-14 15:55:00,6.41,6.42,6.41,6.41,620800.0,5.6261,5.6349,5.6261,5.6261,620800.0
2011-06-15 09:30:00,6.35,6.36,6.34,6.36,76000.0,5.5734,5.5822,5.5647,5.5822,76000.0
2011-06-15 09:35:00,6.36,6.36,6.35,6.35,48000.0,5.5822,5.5822,5.5734,5.5734,48000.0
2011-06-15 09:40:00,6.35,6.37,6.35,6.37,68000.0,5.5734,5.591,5.5734,5.591,68000.0
2011-06-15 09:45:00,6.37,6.37,6.35,6.35,20800.0,5.591,5.591,5.5734,5.5734,20800.0
2011-06-15 09:50:00,6.36,6.38,6.35,6.38,29600.0,5.5822,5.5998,5.5734,5.5998,29600.0
2011-06-15 09:55:00,6.37,6.38,6.36,6.37,22400.0,5.591,5.5998,5.5822,5.591,22400.0
2011-06-15 10:00:00,6.37,6.38,6.36,6.38,98400.0,5.591,5.5998,5.5822,5.5998,98400.0
2011-06-15 10:05:00,6.38,6.39,6.37,6.39,326400.0,5.5998,5.6085,5.591,5.6085,326400.0
2011-06-15 10:10:00,6.39,6.4,6.38,6.39,54400.0,5.6085,5.6173,5.5998,5.6085,54400.0
2011-06-15 10:15:00,6.39,6.39,6.38,6.39,36800.0,5.6085,5.6085,5.5998,5.6085,36800.0
2011-06-15 10:20:00,6.38,6.38,6.38,6.38,18400.0,5.5998,5.5998,5.5998,5.5998,18400.0
2011-06-15 10:25:00,6.38,6.38,6.37,6.37,31200.0,5.5998,5.5998,5.591,5.591,31200.0
2011-06-15 10:30:00,6.38,6.38,6.37,6.38,56000.0,5.5998,5.5998,5.591,5.5998,56000.0
2011-06-15 10:35:00,6.38,6.38,6.37,6.38,94400.0,5.5998,5.5998,5.591,5.5998,94400.0
2011-06-15 10:40:00,6.37,6.37,6.37,6.37,25600.0,5.591,5.591,5.591,5.591,25600.0
2011-06-15 10:45:00,6.38,6.38,6.37,6.38,8000.0,5.5998,5.5998,5.591,5.5998,8000.0
2011-06-15 10:50:00,6.38,6.38,6.36,6.36,20800.0,5.5998,5.5998,5.5822,5.5822,20800.0
2011-06-15 10:55:00,6.36,6.37,6.36,6.37,24000.0,5.5822,5.591,5.5822,5.591,24000.0
2011-06-15 11:00:00,6.36,6.36,6.36,6.36,43200.0,5.5822,5.5822,5.5822,5.5822,43200.0
2011-06-15 11:05:00,6.36,6.36,6.36,6.36,96800.0,5.5822,5.5822,5.5822,5.5822,96800.0
2011-06-15 11:10:00,6.36,6.36,6.35,6.35,53600.0,5.5822,5.5822,5.5734,5.5734,53600.0
2011-06-15 11:15:00,6.35,6.36,6.35,6.36,16000.0,5.5734,5.5822,5.5734,5.5822,16000.0
2011-06-15 11:20:00,6.36,6.37,6.36,6.37,30400.0,5.5822,5.591,5.5822,5.591,30400.0
2011-06-15 11:25:00,6.37,6.37,6.36,6.36,47200.0,5.591,5.591,5.5822,5.5822,47200.0
2011-06-15 11:30:00,6.36,6.37,6.36,6.36,106400.0,5.5822,5.591,5.5822,5.5822,106400.0
2011-06-15 11:35:00,6.36,6.36,6.35,6.36,205600.0,5.5822,5.5822,5.5734,5.5822,205600.0
2011-06-15 11:40:00,6.36,6.36,6.34,6.35,286400.0,5.5822,5.5822,5.5647,5.5734,286400.0
2011-06-15 11:45:00,6.35,6.36,6.35,6.35,78400.0,5.5734,5.5822,5.5734,5.5734,78400.0
2011-06-15 11:50:00,6.35,6.36,6.34,6.35,302400.0,5.5734,5.5822,5.5647,5.5734,302400.0
2011-06-15 11:55:00,6.35,6.35,6.34,6.35,96800.0,5.5734,5.5734,5.5647,5.5734,96800.0
2011-06-15 12:00:00,6.35,6.35,6.35,6.35,63200.0,5.5734,5.5734,5.5734,5.5734,63200.0
2011-06-15 12:05:00,6.35,6.35,6.35,6.35,40800.0,5.5734,5.5734,5.5734,5.5734,40800.0
2011-06-15 12:10:00,6.35,6.36,6.35,6.35,49600.0,5.5734,5.5822,5.5734,5.5734,49600.0
2011-06-15 12:15:00,6.35,6.35,6.35,6.35,244000.0,5.5734,5.5734,5.5734,5.5734,244000.0
2011-06-15 12:20:00,6.35,6.35,6.35,6.35,239200.0,5.5734,5.5734,5.5734,5.5734,239200.0
2011-06-15 12:25:00,6.35,6.35,6.33,6.35,114400.0,5.5734,5.5734,5.5559,5.5734,114400.0
2011-06-15 12:30:00,6.35,6.36,6.35,6.36,53600.0,5.5734,5.5822,5.5734,5.5822,53600.0
2011-06-15 12:35:00,6.36,6.37,6.36,6.36,61600.0,5.5822,5.591,5.5822,5.5822,61600.0
2011-06-15 12:40:00,6.36,6.37,6.36,6.36,76800.0,5.5822,5.591,5.5822,5.5822,76800.0
2011-06-15 12:45:00,6.36,6.37,6.36,6.37,77600.0,5.5822,5.591,5.5822,5.591,77600.0
2011-06-15 12:50:00,6.37,6.38,6.37,6.37,65600.0,5.591,5.5998,5.591,5.591,65600.0
2011-06-15 12:55:00,6.37,6.37,6.36,6.36,72000.0,5.591,5.591,5.5822,5.5822,72000.0
2011-06-15 13:00:00,6.36,6.36,6.35,6.35,69600.0,5.5822,5.5822,5.5734,5.5734,69600.0
2011-06-15 13:05:00,6.35,6.35,6.35,6.35,43200.0,5.5734,5.5734,5.5734,5.5734,43200.0
2011-06-15 13:10:00,6.34,6.34,6.34,6.34,40000.0,5.5647,5.5647,5.5647,5.5647,40000.0
2011-06-15 13:15:00,6.34,6.34,6.33,6.33,44000.0,5.5647,5.5647,5.5559,5.5559,44000.0
2011-06-15 13:20:00,6.33,6.34,6.33,6.34,34400.0,5.5559,5.5647,5.5559,5.5647,34400.0
2011-06-15 13:25:00,6.34,6.34,6.34,6.34,17600.0,5.5647,5.5647,5.5647,5.5647,17600.0
2011-06-15 13:30:00,6.34,6.34,6.33,6.33,22400.0,5.5647,5.5647,5.5559,5.5559,22400.0
2011-06-15 13:35:00,6.33,6.33,6.32,6.33,55200.0,5.5559,5.5559,5.5471,5.5559,55200.0
2011-06-15 13:40:00,6.33,6.34,6.33,6.34,31200.0,5.5559,5.5647,5.5559,5.5647,31200.0
2011-06-15 13:45:00,6.34,6.34,6.33,6.34,20800.0,5.5647,5.5647,5.5559,5.5647,20800.0
2011-06-15 13:50:00,6.34,6.34,6.33,6.33,36800.0,5.5647,5.5647,5.5559,5.5559,36800.0
2011-06-15 13:55:00,6.33,6.34,6.33,6.34,226400.0,5.5559,5.5647,5.5559,5.5647,226400.0
2011-06-15 14:00:00,6.34,6.35,6.33,6.34,522400.0,5.5647,5.5734,5.5559,5.5647,522400.0
2011-06-15 14:05:00,6.34,6.36,6.34,6.36,82400.0,5.5647,5.5822,5.5647,5.5822,82400.0
2011-06-15 14:10:00,6.35,6.36,6.35,6.36,138400.0,5.5734,5.5822,5.5734,5.5822,138400.0
2011-06-15 14:15:00,6.36,6.36,6.35,6.36,144000.0,5.5822,5.5822,5.5734,5.5822,144000.0
2011-06-15 14:20:00,6.36,6.36,6.35,6.35,577600.0,5.5822,5.5822,5.5734,5.5734,577600.0
2011-06-15 14:25:00,6.35,6.37,6.35,6.36,489600.0,5.5734,5.591,5.5734,5.5822,489600.0
2011-06-15 14:30:00,6.36,6.37,6.36,6.37,74400.0,5.5822,5.591,5.5822,5.591,74400.0
2011-06-15 14:35:00,6.36,6.37,6.36,6.37,34400.0,5.5822,5.591,5.5822,5.591,34400.0
2011-06-15 14:40:00,6.37,6.37,6.36,6.36,35200.0,5.591,5.591,5.5822,5.5822,35200.0
2011-06-15 14:45:00,6.36,6.37,6.34,6.36,137600.0,5.5822,5.591,5.5647,5.5822,137600.0
2011-06-15 14:50:00,6.35,6.36,6.34,6.35,116800.0,5.5734,5.5822,5.5647,5.5734,116800.0
2011-06-15 14:55:00,6.35,6.35,6.34,6.35,24800.0,5.5734,5.5734,5.5647,5.5734,24800.0
2011-06-15 15:00:00,6.34,6.35,6.34,6.34,88000.0,5.5647,5.5734,5.5647,5.5647,88000.0
2011-06-15 15:05:00,6.34,6.34,6.33,6.34,86400.0,5.5647,5.5647,5.5559,5.5647,86400.0
2011-06-15 15:10:00,6.34,6.34,6.32,6.33,96800.0,5.5647,5.5647,5.5471,5.5559,96800.0
2011-06-15 15:15:00,6.33,6.34,6.33,6.33,54400.0,5.5559,5.5647,5.5559,5.5559,54400.0
2011-06-15 15:20:00,6.33,6.34,6.32,6.33,90400.0,5.5559,5.5647,5.5471,5.5559,90400.0
2011-06-15 15:25:00,6.34,6.35,6.33,6.34,102400.0,5.5647,5.5734,5.5559,5.5647,102400.0
2011-06-15 15:30:00,6.34,6.34,6.33,6.34,80000.0,5.5647,5.5647,5.5559,5.5647,80000.0
2011-06-15 15:35:00,6.33,6.34,6.33,6.33,91200.0,5.5559,5.5647,5.5559,5.5559,91200.0
2011-06-15 15:40:00,6.33,6.34,6.33,6.34,103200.0,5.5559,5.5647,5.5559,5.5647,103200.0
2011-06-15 15:45:00,6.34,6.36,6.34,6.35,232000.0,5.5647,5.5822,5.5647,5.5734,232000.0
2011-06-15 15:50:00,6.34,6.35,6.34,6.35,165600.0,5.5647,5.5734,5.5647,5.5734,165600.0
2011-06-15 15:55:00,6.35,6.35,6.34,6.34,500000.0,5.5734,5.5734,5.5647,5.5647,500000.0
2011-06-16 09:30:00,6.34,6.37,6.31,6.31,170400.0,5.5647,5.591,5.5383,5.5383,170400.0
2011-06-16 09:35:00,6.3,6.31,6.28,6.29,142400.0,5.5295,5.5383,5.512,5.5208,142400.0
2011-06-16 09:40:00,6.3,6.31,6.29,6.3,74400.0,5.5295,5.5383,5.5208,5.5295,74400.0
2011-06-16 09:45:00,6.29,6.29,6.28,6.28,43200.0,5.5208,5.5208,5.512,5.512,43200.0
2011-06-16 09:50:00,6.28,6.3,6.28,6.28,67200.0,5.512,5.5295,5.512,5.512,67200.0
2011-06-16 09:55:00,6.28,6.29,6.28,6.28,68000.0,5.512,5.5208,5.512,5.512,68000.0
2011-06-16 10:00:00,6.28,6.28,6.26,6.28,197600.0,5.512,5.512,5.4944,5.512,197600.0
2011-06-16 10:05:00,6.28,6.29,6.28,6.28,107200.0,5.512,5.5208,5.512,5.512,107200.0
2011-06-16 10:10:00,6.29,6.31,6.28,6.3,116800.0,5.5208,5.5383,5.512,5.5295,116800.0
2011-06-16 10:15:00,6.31,6.31,6.3,6.31,30400.0,5.5383,5.5383,5.5295,5.5383,30400.0
2011-06-16 10:20:00,6.31,6.32,6.3,6.32,84800.0,5.5383,5.5471,5.5295,5.5471,84800.0
2011-06-16 10:25:00,6.32,6.32,6.3,6.31,56800.0,5.5471,5.5471,5.5295,5.5383,56800.0
2011-06-16 10:30:00,6.31,6.31,6.3,6.31,55200.0,5.5383,5.5383,5.5295,5.5383,55200.0
2011-06-16 10:35:00,6.31,6.32,6.31,6.31,155200.0,5.5383,5.5471,5.5383,5.5383,155200.0
2011-06-16 10:40:00,6.31,6.32,6.31,6.32,35200.0,5.5383,5.5471,5.5383,5.5471,35200.0
2011-06-16 10:45:00,6.32,6.32,6.32,6.32,30400.0,5.5471,5.5471,5.5471,5.5471,30400.0
2011-06-16 10:50:00,6.33,6.33,6.32,6.32,60000.0,5.5559,5.5559,5.5471,5.5471,60000.0
2011-06-16 10:55:00,6.32,6.32,6.31,6.32,28800.0,5.5471,5.5471,5.5383,5.5471,28800.0
2011-06-16 11:00:00,6.31,6.31,6.3,6.3,70400.0,5.5383,5.5383,5.5295,5.5295,70400.0
2011-06-16 11:05:00,6.3,6.31,6.3,6.31,29600.0,5.5295,5.5383,5.5295,5.5383,29600.0
2011-06-16 11:10:00,6.31,6.32,6.3,6.32,48000.0,5.5383,5.5471,5.5295,5.5471,48000.0
2011-06-16 11:15:00,6.32,6.33,6.31,6.33,129600.0,5.5471,5.5559,5.5383,5.5559,129600.0
2011-06-16 11:20:00,6.33,6.33,6.32,6.32,80000.0,5.5559,5.5559,5.5471,5.5471,80000.0
2011-06-16 11:25:00,6.32,6.33,6.32,6.33,32800.0,5.5471,5.5559,5.5471,5.5559,32800.0
2011-06-16 11:30:00,6.33,6.34,6.33,6.33,75200.0,5.5559,5.5647,5.5559,5.5559,75200.0
2011-06-16 11:35:00,6.33,6.33,6.32,6.32,71200.0,5.5559,5.5559,5.5471,5.5471,71200.0
2011-06-16 11:40:00,6.32,6.32,6.3,6.3,101600.0,5.5471,5.5471,5.5295,5.5295,101600.0
2011-06-16 11:45:00,6.31,6.31,6.3,6.3,61600.0,5.5383,5.5383,5.5295,5.5295,61600.0
2011-06-16 11:50:00,6.3,6.31,6.3,6.31,18400.0,5.5295,5.5383,5.5295,5.5383,18400.0
2011-06-16 11:55:00,6.3,6.3,6.3,6.3,64000.0,5.5295,5.5295,5.5295,5.5295,64000.0
2011-06-16 12:00:00,6.3,6.3,6.3,6.3,172800.0,5.5295,5.5295,5.5295,5.5295,172800.0
2011-06-16 12:05:00,6.3,6.3,6.29,6.3,44000.0,5.5295,5.5295,5.5208,5.5295,44000.0
2011-06-16 12:10:00,6.29,6.3,6.29,6.29,64800.0,5.5208,5.5295,5.5208,5.5208,64800.0
2011-06-16 12:15:00,6.29,6.29,6.29,6.29,71200.0,5.5208,5.5208,5.5208,5.5208,71200.0
2011-06-16 12:20:00,6.29,6.29,6.29,6.29,83200.0,5.5208,5.5208,5.5208,5.5208,83200.0
2011-06-16 12:25:00,6.29,6.29,6.28,6.29,152000.0,5.5208,5.5208,5.512,5.5208,152000.0
2011-06-16 12:30:00,6.29,6.3,6.29,6.29,87200.0,5.5208,5.5295,5.5208,5.5208,87200.0
2011-06-16 12:35:00,6.29,6.29,6.29,6.29,23200.0,5.5208,5.5208,5.5208,5.5208,23200.0
2011-06-16 12:40:00,6.29,6.29,6.29,6.29,80800.0,5.5208,5.5208,5.5208,5.5208,80800.0
2011-06-16 12:45:00,6.28,6.29,6.28,6.29,75200.0,5.512,5.5208,5.512,5.5208,75200.0
2011-06-16 12:50:00,6.29,6.29,6.29,6.29,56800.0,5.5208,5.5208,5.5208,5.5208,56800.0
2011-06-16 12:55:00,6.29,6.29,6.28,6.28,32800.0,5.5208,5.5208,5.512,5.512,32800.0
2011-06-16 13:00:00,6.28,6.28,6.27,6.28,84800.0,5.512,5.512,5.5032,5.512,84800.0
2011-06-16 13:05:00,6.28,6.28,6.27,6.27,67200.0,5.512,5.512,5.5032,5.5032,67200.0
2011-06-16 13:10:00,6.27,6.28,6.27,6.28,44000.0,5.5032,5.512,5.5032,5.512,44000.0
2011-06-16 13:15:00,6.28,6.28,6.28,6.28,45600.0,5.512,5.512,5.512,5.512,45600.0
2011-06-16 13:20:00,6.28,6.28,6.27,6.28,66400.0,5.512,5.512,5.5032,5.512,66400.0
2011-06-16 13:25:00,6.28,6.28,6.27,6.27,24800.0,5.512,5.512,5.5032,5.5032,24800.0
2011-06-16 13:30:00,6.27,6.28,6.27,6.27,42400.0,5.5032,5.512,5.5032,5.5032,42400.0
2011-06-16 13:35:00,6.27,6.27,6.26,6.26,37600.0,5.5032,5.5032,5.4944,5.4944,37600.0
2011-06-16 13:40:00,6.26,6.27,6.26,6.26,58400.0,5.4944,5.5032,5.4944,5.4944,58400.0
2011-06-16 13:45:00,6.26,6.27,6.25,6.27,82400.0,5.4944,5.5032,5.4857,5.5032,82400.0
2011-06-16 13:50:00,6.27,6.27,6.26,6.26,96000.0,5.5032,5.5032,5.4944,5.4944,96000.0
2011-06-16 13:55:00,6.26,6.26,6.24,6.24,244000.0,5.4944,5.4944,5.4769,5.4769,244000.0
2011-06-16 14:00:00,6.24,6.25,6.24,6.24,208800.0,5.4769,5.4857,5.4769,5.4769,208800.0
2011-06-16 14:05:00,6.24,6.24,6.23,6.24,127200.0,5.4769,5.4769,5.4681,5.4769,127200.0
2011-06-16 14:10:00,6.24,6.24,6.21,6.21,436000.0,5.4769,5.4769,5.4505,5.4505,436000.0
2011-06-16 14:15:00,6.21,6.21,6.2,6.2,267200.0,5.4505,5.4505,5.4418,5.4418,267200.0
2011-06-16 14:20:00,6.2,6.21,6.2,6.2,167200.0,5.4418,5.4505,5.4418,5.4418,167200.0
2011-06-16 14:25:00,6.2,6.21,6.2,6.2,219200.0,5.4418,5.4505,5.4418,5.4418,219200.0
2011-06-16 14:30:00,6.2,6.2,6.19,6.19,196000.0,5.4418,5.4418,5.433,5.433,196000.0
2011-06-16 14:35:00,6.19,6.2,6.18,6.19,112800.0,5.433,5.4418,5.4242,5.433,112800.0
2011-06-16 14:40:00,6.18,6.19,6.18,6.19,91200.0,5.4242,5.433,5.4242,5.433,91200.0
2011-06-16 14:45:00,6.19,6.19,6.18,6.18,150400.0,5.433,5.433,5.4242,5.4242,150400.0
2011-06-16 14:50:00,6.18,6.2,6.18,6.19,132000.0,5.4242,5.4418,5.4242,5.433,132000.0
2011-06-16 14:55:00,6.19,6.21,6.19,6.21,74400.0,5.433,5.4505,5.433,5.4505,74400.0
2011-06-16 15:00:00,6.21,6.21,6.21,6.21,92000.0,5.4505,5.4505,5.4505,5.4505,92000.0
2011-06-16 15:05:00,6.22,6.23,6.22,6.23,41600.0,5.4593,5.4681,5.4593,5.4681,41600.0
2011-06-16 15:10:00,6.23,6.23,6.22,6.23,72000.0,5.4681,5.4681,5.4593,5.4681,72000.0
2011-06-16 15:15:00,6.23,6.23,6.22,6.23,88800.0,5.4681,5.4681,5.4593,5.4681,88800.0
2011-06-16 15:20:00,6.23,6.23,6.22,6.22,140800.0,5.4681,5.4681,5.4593,5.4593,140800.0
2011-06-16 15:25:00,6.22,6.23,6.22,6.23,78400.0,5.4593,5.4681,5.4593,5.4681,78400.0
2011-06-16 15:30:00,6.23,6.24,6.22,6.24,140800.0,5.4681,5.4769,5.4593,5.4769,140800.0
2011-06-16 15:35:00,6.24,6.26,6.24,6.25,183200.0,5.4769,5.4944,5.4769,5.4857,183200.0
2011-06-16 15:40:00,6.25,6.25,6.24,6.24,151200.0,5.4857,5.4857,5.4769,5.4769,151200.0
2011-06-16 15:45:00,6.24,6.25,6.24,6.25,248800.0,5.4769,5.4857,5.4769,5.4857,248800.0
2011-06-16 15:50:00,6.25,6.26,6.24,6.26,260800.0,5.4857,5.4944,5.4769,5.4944,260800.0
2011-06-16 15:55:00,6.26,6.26,6.25,6.25,412800.0,5.4944,5.4944,5.4857,5.4857,412800.0
2011-06-17 09:30:00,6.31,6.33,6.3,6.31,1183200.0,5.5383,5.5559,5.5295,5.5383,1183200.0
2011-06-17 09:35:00,6.31,6.31,6.29,6.3,96000.0,5.5383,5.5383,5.5208,5.5295,96000.0
2011-06-17 09:40:00,6.29,6.3,6.29,6.29,81600.0,5.5208,5.5295,5.5208,5.5208,81600.0
2011-06-17 09:45:00,6.29,6.3,6.28,6.28,103200.0,5.5208,5.5295,5.512,5.512,103200.0
2011-06-17 09:50:00,6.28,6.28,6.27,6.27,52000.0,5.512,5.512,5.5032,5.5032,52000.0
2011-06-17 09:55:00,6.27,6.28,6.27,6.27,38400.0,5.5032,5.512,5.5032,5.5032,38400.0
2011-06-17 10:00:00,6.27,6.3,6.27,6.29,64800.0,5.5032,5.5295,5.5032,5.5208,64800.0
2011-06-17 10:05:00,6.29,6.29,6.28,6.28,47200.0,5.5208,5.5208,5.512,5.512,47200.0
2011-06-17 10:10:00,6.28,6.3,6.28,6.29,96800.0,5.512,5.5295,5.512,5.5208,96800.0
2011-06-17 10:15:00,6.29,6.3,6.28,6.29,74400.0,5.5208,5.5295,5.512,5.5208,74400.0
2011-06-17 10:20:00,6.29,6.29,6.27,6.27,100800.0,5.5208,5.5208,5.5032,5.5032,100800.0
2011-06-17 10:25:00,6.28,6.28,6.26,6.27,100800.0,5.512,5.512,5.4944,5.5032,100800.0
2011-06-17 10:30:00,6.27,6.27,6.27,6.27,39200.0,5.5032,5.5032,5.5032,5.5032,39200.0
2011-06-17 10:35:00,6.27,6.29,6.27,6.29,64800.0,5.5032,5.5208,5.5032,5.5208,64800.0
2011-06-17 10:40:00,6.29,6.29,6.29,6.29,50400.0,5.5208,5.5208,5.5208,5.5208,50400.0
2011-06-17 10:45:00,6.29,6.29,6.29,6.29,18400.0,5.5208,5.5208,5.5208,5.5208,18400.0
2011-06-17 10:50:00,6.3,6.3,6.29,6.29,92800.0,5.5295,5.5295,5.5208,5.5208,92800.0
2011-06-17 10:55:00,6.29,6.29,6.28,6.29,80000.0,5.5208,5.5208,5.512,5.5208,80000.0
2011-06-17 11:00:00,6.29,6.29,6.27,6.27,71200.0,5.5208,5.5208,5.5032,5.5032,71200.0
2011-06-17 11:05:00,6.27,6.28,6.27,6.28,28000.0,5.5032,5.512,5.5032,5.512,28000.0
2011-06-17 11:10:00,6.28,6.29,6.28,6.29,102400.0,5.512,5.5208,5.512,5.5208,102400.0
2011-06-17 11:15:00,6.29,6.29,6.29,6.29,81600.0,5.5208,5.5208,5.5208,5.5208,81600.0
2011-06-17 11:20:00,6.29,6.29,6.29,6.29,56000.0,5.5208,5.5208,5.5208,5.5208,56000.0
2011-06-17 11:25:00,6.29,6.29,6.29,6.29,80000.0,5.5208,5.5208,5.5208,5.5208,80000.0
2011-06-17 11:30:00,6.29,6.29,6.28,6.29,74400.0,5.5208,5.5208,5.512,5.5208,74400.0
2011-06-17 11:35:00,6.29,6.29,6.28,6.28,37600.0,5.5208,5.5208,5.512,5.512,37600.0
2011-06-17 11:40:00,6.28,6.28,6.28,6.28,18400.0,5.512,5.512,5.512,5.512,18400.0
2011-06-17 11:45:00,6.28,6.28,6.28,6.28,43200.0,5.512,5.512,5.512,5.512,43200.0
2011-06-17 11:50:00,6.28,6.28,6.28,6.28,48800.0,5.512,5.512,5.512,5.512,48800.0
2011-06-17 11:55:00,6.28,6.29,6.28,6.29,13600.0,5.512,5.5208,5.512,5.5208,13600.0
2011-06-17 12:00:00,6.29,6.29,6.28,6.28,25600.0,5.5208,5.5208,5.512,5.512,25600.0
2011-06-17 12:05:00,6.28,6.28,6.28,6.28,8800.0,5.512,5.512,5.512,5.512,8800.0
2011-06-17 12:10:00,6.28,6.28,6.28,6.28,32800.0,5.512,5.512,5.512,5.512,32800.0
2011-06-17 12:15:00,6.28,6.28,6.27,6.27,36000.0,5.512,5.512,5.5032,5.5032,36000.0
2011-06-17 12:20:00,6.27,6.27,6.26,6.26,68800.0,5.5032,5.5032,5.4944,5.4944,68800.0
2011-06-17 12:25:00,6.26,6.27,6.26,6.26,40800.0,5.4944,5.5032,5.4944,5.4944,40800.0
2011-06-17 12:30:00,6.27,6.27,6.27,6.27,24000.0,5.5032,5.5032,5.5032,5.5032,24000.0
2011-06-17 12:35:00,6.27,6.27,6.26,6.27,27200.0,5.5032,5.5032,5.4944,5.5032,27200.0
2011-06-17 12:40:00,6.27,6.27,6.26,6.26,36800.0,5.5032,5.5032,5.4944,5.4944,36800.0
2011-06-17 12:45:00,6.27,6.27,6.26,6.26,14400.0,5.5032,5.5032,5.4944,5.4944,14400.0
2011-06-17 12:50:00,6.26,6.27,6.25,6.25,25600.0,5.4944,5.5032,5.4857,5.4857,25600.0
2011-06-17 12:55:00,6.25,6.26,6.25,6.26,20000.0,5.4857,5.4944,5.4857,5.4944,20000.0
2011-06-17 13:00:00,6.26,6.26,6.25,6.25,81600.0,5.4944,5.4944,5.4857,5.4857,81600.0
2011-06-17 13:05:00,6.25,6.26,6.25,6.26,48800.0,5.4857,5.4944,5.4857,5.4944,48800.0
2011-06-17 13:10:00,6.25,6.26,6.25,6.25,13600.0,5.4857,5.4944,5.4857,5.4857,13600.0
2011-06-17 13:15:00,6.25,6.25,6.25,6.25,39200.0,5.4857,5.4857,5.4857,5.4857,39200.0
2011-06-17 13:20:00,6.25,6.25,6.25,6.25,136000.0,5.4857,5.4857,5.4857,5.4857,136000.0
2011-06-17 13:25:00,6.25,6.26,6.25,6.26,44800.0,5.4857,5.4944,5.4857,5.4944,44800.0
2011-06-17 13:30:00,6.26,6.27,6.26,6.27,24800.0,5.4944,5.5032,5.4944,5.5032,24800.0
2011-06-17 13:35:00,6.27,6.27,6.27,6.27,30400.0,5.5032,5.5032,5.5032,5.5032,30400.0
2011-06-17 13:40:00,6.27,6.27,6.27,6.27,40000.0,5.5032,5.5032,5.5032,5.5032,40000.0
2011-06-17 13:45:00,6.27,6.27,6.26,6.26,24800.0,5.5032,5.5032,5.4944,5.4944,24800.0
2011-06-17 13:50:00,6.26,6.26,6.25,6.26,25600.0,5.4944,5.4944,5.4857,5.4944,25600.0
2011-06-17 13:55:00,6.26,6.26,6.26,6.26,29600.0,5.4944,5.4944,5.4944,5.4944,29600.0
2011-06-17 14:00:00,6.26,6.27,6.26,6.26,40800.0,5.4944,5.5032,5.4944,5.4944,40800.0
2011-06-17 14:05:00,6.26,6.27,6.26,6.26,21600.0,5.4944,5.5032,5.4944,5.4944,21600.0
2011-06-17 14:10:00,6.26,6.27,6.26,6.27,26400.0,5.4944,5.5032,5.4944,5.5032,26400.0
2011-06-17 14:15:00,6.27,6.28,6.26,6.28,62400.0,5.5032,5.512,5.4944,5.512,62400.0
2011-06-17 14:20:00,6.28,6.28,6.28,6.28,28800.0,5.512,5.512,5.512,5.512,28800.0
2011-06-17 14:25:00,6.28,6.28,6.28,6.28,80800.0,5.512,5.512,5.512,5.512,80800.0
2011-06-17 14:30:00,6.28,6.28,6.28,6.28,46400.0,5.512,5.512,5.512,5.512,46400.0
2011-06-17 14:35:00,6.28,6.28,6.27,6.28,59200.0,5.512,5.512,5.5032,5.512,59200.0
2011-06-17 14:40:00,6.28,6.28,6.27,6.27,34400.0,5.512,5.512,5.5032,5.5032,34400.0
2011-06-17 14:45:00,6.27,6.27,6.26,6.27,47200.0,5.5032,5.5032,5.4944,5.5032,47200.0
2011-06-17 14:50:00,6.27,6.27,6.27,6.27,40800.0,5.5032,5.5032,5.5032,5.5032,40800.0
2011-06-17 14:55:00,6.27,6.27,6.26,6.26,32000.0,5.5032,5.5032,5.4944,5.4944,32000.0
2011-06-17 15:00:00,6.26,6.27,6.26,6.26,69600.0,5.4944,5.5032,5.4944,5.4944,69600.0
2011-06-17 15:05:00,6.26,6.27,6.26,6.26,37600.0,5.4944,5.5032,5.4944,5.4944,37600.0
2011-06-17 15:10:00,6.26,6.26,6.26,6.26,72000.0,5.4944,5.4944,5.4944,5.4944,72000.0
2011-06-17 15:15:00,6.26,6.26,6.24,6.25,244000.0,5.4944,5.4944,5.4769,5.4857,244000.0
2011-06-17 15:20:00,6.25,6.26,6.25,6.26,83200.0,5.4857,5.4944,5.4857,5.4944,83200.0
2011-06-17 15:25:00,6.26,6.26,6.26,6.26,64800.0,5.4944,5.4944,5.4944,5.4944,64800.0
2011-06-17 15:30:00,6.26,6.26,6.26,6.26,54400.0,5.4944,5.4944,5.4944,5.4944,54400.0
2011-06-17 15:35:00,6.26,6.27,6.26,6.27,98400.0,5.4944,5.5032,5.4944,5.5032,98400.0
2011-06-17 15:40:00,6.26,6.27,6.26,6.27,84000.0,5.4944,5.5032,5.4944,5.5032,84000.0
2011-06-17 15:45:00,6.27,6.28,6.27,6.28,248800.0,5.5032,5.512,5.5032,5.512,248800.0
2011-06-17 15:50:00,6.28,6.28,6.27,6.27,464800.0,5.512,5.512,5.5032,5.5032,464800.0
2011-06-17 15:55:00,6.27,6.27,6.27,6.27,367200.0,5.5032,5.5032,5.5032,5.5032,367200.0
2011-06-20 09:30:00,6.24,6.25,6.24,6.24,134400.0,5.4769,5.4857,5.4769,5.4769,134400.0
2011-06-20 09:35:00,6.24,6.25,6.23,6.23,24000.0,5.4769,5.4857,5.4681,5.4681,24000.0
2011-06-20 09:40:00,6.24,6.26,6.24,6.25,49600.0,5.4769,5.4944,5.4769,5.4857,49600.0
2011-06-20 09:45:00,6.25,6.26,6.24,6.25,117600.0,5.4857,5.4944,5.4769,5.4857,117600.0
2011-06-20 09:50:00,6.25,6.26,6.25,6.25,78400.0,5.4857,5.4944,5.4857,5.4857,78400.0
2011-06-20 09:55:00,6.24,6.24,6.24,6.24,16000.0,5.4769,5.4769,5.4769,5.4769,16000.0
2011-06-20 10:00:00,6.24,6.24,6.23,6.24,48800.0,5.4769,5.4769,5.4681,5.4769,48800.0
2011-06-20 10:05:00,6.23,6.24,6.23,6.23,25600.0,5.4681,5.4769,5.4681,5.4681,25600.0
2011-06-20 10:10:00,6.22,6.23,6.22,6.22,47200.0,5.4593,5.4681,5.4593,5.4593,47200.0
2011-06-20 10:15:00,6.22,6.24,6.22,6.23,69600.0,5.4593,5.4769,5.4593,5.4681,69600.0
2011-06-20 10:20:00,6.24,6.24,6.23,6.23,140000.0,5.4769,5.4769,5.4681,5.4681,140000.0
2011-06-20 10:25:00,6.23,6.25,6.23,6.25,46400.0,5.4681,5.4857,5.4681,5.4857,46400.0
2011-06-20 10:30:00,6.25,6.26,6.25,6.26,32800.0,5.4857,5.4944,5.4857,5.4944,32800.0
2011-06-20 10:35:00,6.26,6.26,6.25,6.25,15200.0,5.4944,5.4944,5.4857,5.4857,15200.0
2011-06-20 10:40:00,6.25,6.27,6.25,6.27,63200.0,5.4857,5.5032,5.4857,5.5032,63200.0
2011-06-20 10:45:00,6.27,6.27,6.27,6.27,36000.0,5.5032,5.5032,5.5032,5.5032,36000.0
2011-06-20 10:50:00,6.27,6.27,6.27,6.27,9600.0,5.5032,5.5032,5.5032,5.5032,9600.0
2011-06-20 10:55:00,6.27,6.27,6.26,6.26,54400.0,5.5032,5.5032,5.4944,5.4944,54400.0
2011-06-20 11:00:00,6.26,6.26,6.25,6.26,39200.0,5.4944,5.4944,5.4857,5.4944,39200.0
2011-06-20 11:05:00,6.26,6.26,6.25,6.25,16000.0,5.4944,5.4944,5.4857,5.4857,16000.0
2011-06-20 11:10:00,6.26,6.26,6.25,6.26,40000.0,5.4944,5.4944,5.4857,5.4944,40000.0
2011-06-20 11:15:00,6.25,6.26,6.25,6.25,10400.0,5.4857,5.4944,5.4857,5.4857,10400.0
2011-06-20 11:20:00,6.26,6.27,6.26,6.27,69600.0,5.4944,5.5032,5.4944,5.5032,69600.0
2011-06-20 11:25:00,6.27,6.27,6.27,6.27,15200.0,5.5032,5.5032,5.5032,5.5032,15200.0
2011-06-20 11:30:00,6.27,6.27,6.27,6.27,50400.0,5.5032,5.5032,5.5032,5.5032,50400.0
2011-06-20 11:35:00,6.27,6.27,6.26,6.26,23200.0,5.5032,5.5032,5.4944,5.4944,23200.0
2011-06-20 11:40:00,6.26,6.27,6.26,6.27,164800.0,5.4944,5.5032,5.4944,5.5032,164800.0
2011-06-20 11:45:00,6.27,6.28,6.27,6.28,67200.0,5.5032,5.512,5.5032,5.512,67200.0
2011-06-20 11:50:00,6.28,6.28,6.28,6.28,27200.0,5.512,5.512,5.512,5.512,27200.0
2011-06-20 11:55:00,6.28,6.28,6.28,6.28,53600.0,5.512,5.512,5.512,5.512,53600.0
2011-06-20 12:00:00,6.28,6.28,6.27,6.27,84800.0,5.512,5.512,5.5032,5.5032,84800.0
2011-06-20 12:05:00,6.27,6.28,6.27,6.27,48800.0,5.5032,5.512,5.5032,5.5032,48800.0
2011-06-20 12:10:00,6.27,6.27,6.27,6.27,3200.0,5.5032,5.5032,5.5032,5.5032,3200.0
2011-06-20 12:15:00,6.27,6.28,6.27,6.28,23200.0,5.5032,5.512,5.5032,5.512,23200.0
2011-06-20 12:20:00,6.28,6.28,6.27,6.28,16000.0,5.512,5.512,5.5032,5.512,16000.0
2011-06-20 12:25:00,6.28,6.29,6.28,6.29,56000.0,5.512,5.5208,5.512,5.5208,56000.0
2011-06-20 12:30:00,6.29,6.29,6.29,6.29,17600.0,5.5208,5.5208,5.5208,5.5208,17600.0
2011-06-20 12:35:00,6.29,6.29,6.29,6.29,13600.0,5.5208,5.5208,5.5208,5.5208,13600.0
2011-06-20 12:40:00,6.28,6.28,6.28,6.28,8800.0,5.512,5.512,5.512,5.512,8800.0
2011-06-20 12:45:00,6.28,6.28,6.28,6.28,37600.0,5.512,5.512,5.512,5.512,37600.0
2011-06-20 12:50:00,6.28,6.28,6.27,6.27,69600.0,5.512,5.512,5.5032,5.5032,69600.0
2011-06-20 12:55:00,6.27,6.27,6.27,6.27,52800.0,5.5032,5.5032,5.5032,5.5032,52800.0
2011-06-20 13:00:00,6.27,6.27,6.27,6.27,24800.0,5.5032,5.5032,5.5032,5.5032,24800.0
2011-06-20 13:05:00,6.27,6.27,6.26,6.27,39200.0,5.5032,5.5032,5.4944,5.5032,39200.0
2011-06-20 13:10:00,6.27,6.27,6.26,6.26,25600.0,5.5032,5.5032,5.4944,5.4944,25600.0
2011-06-20 13:15:00,6.26,6.27,6.26,6.27,21600.0,5.4944,5.5032,5.4944,5.5032,21600.0
2011-06-20 13:20:00,6.27,6.27,6.26,6.27,30400.0,5.5032,5.5032,5.4944,5.5032,30400.0
2011-06-20 13:25:00,6.27,6.27,6.26,6.26,48800.0,5.5032,5.5032,5.4944,5.4944,48800.0
2011-06-20 13:30:00,6.26,6.27,6.26,6.27,39200.0,5.4944,5.5032,5.4944,5.5032,39200.0
2011-06-20 13:35:00,6.27,6.27,6.27,6.27,33600.0,5.5032,5.5032,5.5032,5.5032,33600.0
2011-06-20 13:40:00,6.27,6.27,6.26,6.26,35200.0,5.5032,5.5032,5.4944,5.4944,35200.0
2011-06-20 13:45:00,6.26,6.27,6.26,6.26,72000.0,5.4944,5.5032,5.4944,5.4944,72000.0
2011-06-20 13:50:00,6.26,6.26,6.26,6.26,44000.0,5.4944,5.4944,5.4944,5.4944,44000.0
2011-06-20 13:55:00,6.26,6.26,6.26,6.26,28800.0,5.4944,5.4944,5.4944,5.4944,28800.0
2011-06-20 14:00:00,6.26,6.27,6.26,6.27,28000.0,5.4944,5.5032,5.4944,5.5032,28000.0
2011-06-20 14:05:00,6.27,6.27,6.27,6.27,32800.0,5.5032,5.5032,5.5032,5.5032,32800.0
2011-06-20 14:10:00,6.27,6.27,6.26,6.26,58400.0,5.5032,5.5032,5.4944,5.4944,58400.0
2011-06-20 14:15:00,6.26,6.27,6.26,6.27,37600.0,5.4944,5.5032,5.4944,5.5032,37600.0
2011-06-20 14:20:00,6.27,6.27,6.26,6.27,73600.0,5.5032,5.5032,5.4944,5.5032,73600.0
2011-06-20 14:25:00,6.27,6.27,6.26,6.27,16000.0,5.5032,5.5032,5.4944,5.5032,16000.0
2011-06-20 14:30:00,6.27,6.28,6.27,6.28,32800.0,5.5032,5.512,5.5032,5.512,32800.0
2011-06-20 14:35:00,6.28,6.28,6.27,6.27,76000.0,5.512,5.512,5.5032,5.5032,76000.0
2011-06-20 14:40:00,6.27,6.27,6.27,6.27,43200.0,5.5032,5.5032,5.5032,5.5032,43200.0
2011-06-20 14:45:00,6.27,6.28,6.26,6.26,119200.0,5.5032,5.512,5.4944,5.4944,119200.0
2011-06-20 14:50:00,6.26,6.27,6.26,6.26,80000.0,5.4944,5.5032,5.4944,5.4944,80000.0
2011-06-20 14:55:00,6.26,6.27,6.26,6.27,32800.0,5.4944,5.5032,5.4944,5.5032,32800.0
2011-06-20 15:00:00,6.27,6.27,6.26,6.27,39200.0,5.5032,5.5032,5.4944,5.5032,39200.0
2011-06-20 15:05:00,6.27,6.27,6.26,6.26,164000.0,5.5032,5.5032,5.4944,5.4944,164000.0
2011-06-20 15:10:00,6.26,6.26,6.25,6.26,161600.0,5.4944,5.4944,5.4857,5.4944,161600.0
2011-06-20 15:15:00,6.26,6.26,6.26,6.26,86400.0,5.4944,5.4944,5.4944,5.4944,86400.0
2011-06-20 15:20:00,6.25,6.26,6.25,6.25,105600.0,5.4857,5.4944,5.4857,5.4857,105600.0
2011-06-20 15:25:00,6.25,6.25,6.25,6.25,105600.0,5.4857,5.4857,5.4857,5.4857,105600.0
2011-06-20 15:30:00,6.25,6.26,6.25,6.26,137600.0,5.4857,5.4944,5.4857,5.4944,137600.0
2011-06-20 15:35:00,6.26,6.26,6.26,6.26,185600.0,5.4944,5.4944,5.4944,5.4944,185600.0
2011-06-20 15:40:00,6.26,6.27,6.26,6.26,132800.0,5.4944,5.5032,5.4944,5.4944,132800.0
2011-06-20 15:45:00,6.27,6.27,6.26,6.27,339200.0,5.5032,5.5032,5.4944,5.5032,339200.0
2011-06-20 15:50:00,6.27,6.27,6.26,6.26,158400.0,5.5032,5.5032,5.4944,5.4944,158400.0
2011-06-20 15:55:00,6.26,6.27,6.26,6.27,269600.0,5.4944,5.5032,5.4944,5.5032,269600.0
2011-06-21 09:30:00,6.3,6.3,6.27,6.27,192800.0,5.5295,5.5295,5.5032,5.5032,192800.0
2011-06-21 09:35:00,6.27,6.28,6.26,6.27,81600.0,5.5032,5.512,5.4944,5.5032,81600.0
2011-06-21 09:40:00,6.27,6.29,6.27,6.29,62400.0,5.5032,5.5208,5.5032,5.5208,62400.0
2011-06-21 09:45:00,6.29,6.29,6.27,6.28,179200.0,5.5208,5.5208,5.5032,5.512,179200.0
2011-06-21 09:50:00,6.29,6.31,6.29,6.3,190400.0,5.5208,5.5383,5.5208,5.5295,190400.0
2011-06-21 09:55:00,6.31,6.33,6.31,6.33,72800.0,5.5383,5.5559,5.5383,5.5559,72800.0
2011-06-21 10:00:00,6.33,6.35,6.33,6.34,143200.0,5.5559,5.5734,5.5559,5.5647,143200.0
2011-06-21 10:05:00,6.34,6.35,6.33,6.34,57600.0,5.5647,5.5734,5.5559,5.5647,57600.0
2011-06-21 10:10:00,6.34,6.34,6.34,6.34,45600.0,5.5647,5.5647,5.5647,5.5647,45600.0
2011-06-21 10:15:00,6.34,6.34,6.33,6.33,105600.0,5.5647,5.5647,5.5559,5.5559,105600.0
2011-06-21 10:20:00,6.33,6.34,6.33,6.33,51200.0,5.5559,5.5647,5.5559,5.5559,51200.0
2011-06-21 10:25:00,6.33,6.34,6.33,6.34,258400.0,5.5559,5.5647,5.5559,5.5647,258400.0
2011-06-21 10:30:00,6.33,6.34,6.33,6.34,146400.0,5.5559,5.5647,5.5559,5.5647,146400.0
2011-06-21 10:35:00,6.34,6.35,6.34,6.34,115200.0,5.5647,5.5734,5.5647,5.5647,115200.0
2011-06-21 10:40:00,6.34,6.34,6.33,6.34,114400.0,5.5647,5.5647,5.5559,5.5647,114400.0
2011-06-21 10:45:00,6.34,6.35,6.33,6.35,215200.0,5.5647,5.5734,5.5559,5.5734,215200.0
2011-06-21 10:50:00,6.35,6.36,6.35,6.35,69600.0,5.5734,5.5822,5.5734,5.5734,69600.0
2011-06-21 10:55:00,6.35,6.36,6.35,6.35,45600.0,5.5734,5.5822,5.5734,5.5734,45600.0
2011-06-21 11:00:00,6.35,6.36,6.35,6.36,88800.0,5.5734,5.5822,5.5734,5.5822,88800.0
2011-06-21 11:05:00,6.36,6.38,6.36,6.38,344000.0,5.5822,5.5998,5.5822,5.5998,344000.0
2011-06-21 11:10:00,6.38,6.38,6.38,6.38,205600.0,5.5998,5.5998,5.5998,5.5998,205600.0
2011-06-21 11:15:00,6.38,6.4,6.38,6.4,296800.0,5.5998,5.6173,5.5998,5.6173,296800.0
2011-06-21 11:20:00,6.4,6.41,6.4,6.41,41600.0,5.6173,5.6261,5.6173,5.6261,41600.0
2011-06-21 11:25:00,6.41,6.41,6.4,6.4,68000.0,5.6261,5.6261,5.6173,5.6173,68000.0
2011-06-21 11:30:00,6.4,6.4,6.39,6.4,80000.0,5.6173,5.6173,5.6085,5.6173,80000.0
2011-06-21 11:35:00,6.39,6.4,6.39,6.4,32800.0,5.6085,5.6173,5.6085,5.6173,32800.0
2011-06-21 11:40:00,6.4,6.4,6.39,6.39,21600.0,5.6173,5.6173,5.6085,5.6085,21600.0
2011-06-21 11:45:00,6.39,6.39,6.39,6.39,16800.0,5.6085,5.6085,5.6085,5.6085,16800.0
2011-06-21 11:50:00,6.39,6.39,6.37,6.38,183200.0,5.6085,5.6085,5.591,5.5998,183200.0
2011-06-21 11:55:00,6.38,6.38,6.37,6.38,32000.0,5.5998,5.5998,5.591,5.5998,32000.0
2011-06-21 12:00:00,6.38,6.38,6.38,6.38,60000.0,5.5998,5.5998,5.5998,5.5998,60000.0
2011-06-21 12:05:00,6.38,6.39,6.38,6.39,19200.0,5.5998,5.6085,5.5998,5.6085,19200.0
2011-06-21 12:10:00,6.39,6.39,6.38,6.38,20000.0,5.6085,5.6085,5.5998,5.5998,20000.0
2011-06-21 12:15:00,6.38,6.38,6.38,6.38,48800.0,5.5998,5.5998,5.5998,5.5998,48800.0
2011-06-21 12:20:00,6.38,6.38,6.38,6.38,56000.0,5.5998,5.5998,5.5998,5.5998,56000.0
2011-06-21 12:25:00,6.38,6.38,6.37,6.37,95200.0,5.5998,5.5998,5.591,5.591,95200.0
2011-06-21 12:30:00,6.37,6.37,6.37,6.37,26400.0,5.591,5.591,5.591,5.591,26400.0
2011-06-21 12:35:00,6.37,6.37,6.36,6.36,57600.0,5.591,5.591,5.5822,5.5822,57600.0
2011-06-21 12:40:00,6.36,6.37,6.36,6.37,29600.0,5.5822,5.591,5.5822,5.591,29600.0
2011-06-21 12:45:00,6.37,6.37,6.36,6.36,62400.0,5.591,5.591,5.5822,5.5822,62400.0
2011-06-21 12:50:00,6.36,6.37,6.36,6.37,28800.0,5.5822,5.591,5.5822,5.591,28800.0
2011-06-21 12:55:00,6.36,6.36,6.36,6.36,22400.0,5.5822,5.5822,5.5822,5.5822,22400.0
2011-06-21 13:00:00,6.36,6.36,6.36,6.36,24000.0,5.5822,5.5822,5.5822,5.5822,24000.0
2011-06-21 13:05:00,6.36,6.36,6.35,6.35,25600.0,5.5822,5.5822,5.5734,5.5734,25600.0
2011-06-21 13:10:00,6.35,6.35,6.35,6.35,109600.0,5.5734,5.5734,5.5734,5.5734,109600.0
2011-06-21 13:15:00,6.35,6.35,6.35,6.35,64000.0,5.5734,5.5734,5.5734,5.5734,64000.0
2011-06-21 13:20:00,6.35,6.36,6.35,6.35,44000.0,5.5734,5.5822,5.5734,5.5734,44000.0
2011-06-21 13:25:00,6.35,6.36,6.35,6.36,79200.0,5.5734,5.5822,5.5734,5.5822,79200.0
2011-06-21 13:30:00,6.36,6.37,6.36,6.36,71200.0,5.5822,5.591,5.5822,5.5822,71200.0
2011-06-21 13:35:00,6.36,6.36,6.35,6.35,23200.0,5.5822,5.5822,5.5734,5.5734,23200.0
2011-06-21 13:40:00,6.36,6.36,6.35,6.36,40000.0,5.5822,5.5822,5.5734,5.5822,40000.0
2011-06-21 13:45:00,6.36,6.37,6.36,6.36,27200.0,5.5822,5.591,5.5822,5.5822,27200.0
2011-06-21 13:50:00,6.36,6.37,6.36,6.37,29600.0,5.5822,5.591,5.5822,5.591,29600.0
2011-06-21 13:55:00,6.36,6.36,6.36,6.36,32800.0,5.5822,5.5822,5.5822,5.5822,32800.0
2011-06-21 14:00:00,6.36,6.36,6.36,6.36,26400.0,5.5822,5.5822,5.5822,5.5822,26400.0
2011-06-21 14:05:00,6.36,6.36,6.36,6.36,42400.0,5.5822,5.5822,5.5822,5.5822,42400.0
2011-06-21 14:10:00,6.36,6.37,6.36,6.36,35200.0,5.5822,5.591,5.5822,5.5822,35200.0
2011-06-21 14:15:00,6.36,6.36,6.36,6.36,46400.0,5.5822,5.5822,5.5822,5.5822,46400.0
2011-06-21 14:20:00,6.36,6.37,6.36,6.37,80000.0,5.5822,5.591,5.5822,5.591,80000.0
2011-06-21 14:25:00,6.36,6.37,6.36,6.37,33600.0,5.5822,5.591,5.5822,5.591,33600.0
2011-06-21 14:30:00,6.37,6.37,6.37,6.37,43200.0,5.591,5.591,5.591,5.591,43200.0
2011-06-21 14:35:00,6.37,6.39,6.37,6.39,73600.0,5.591,5.6085,5.591,5.6085,73600.0
2011-06-21 14:40:00,6.39,6.39,6.38,6.38,41600.0,5.6085,5.6085,5.5998,5.5998,41600.0
2011-06-21 14:45:00,6.37,6.38,6.37,6.37,114400.0,5.591,5.5998,5.591,5.591,114400.0
2011-06-21 14:50:00,6.37,6.37,6.36,6.36,68800.0,5.591,5.591,5.5822,5.5822,68800.0
2011-06-21 14:55:00,6.36,6.37,6.36,6.36,110400.0,5.5822,5.591,5.5822,5.5822,110400.0
2011-06-21 15:00:00,6.36,6.37,6.36,6.36,100800.0,5.5822,5.591,5.5822,5.5822,100800.0
2011-06-21 15:05:00,6.36,6.37,6.36,6.37,76000.0,5.5822,5.591,5.5822,5.591,76000.0
2011-06-21 15:10:00,6.37,6.37,6.37,6.37,84000.0,5.591,5.591,5.591,5.591,84000.0
2011-06-21 15:15:00,6.37,6.37,6.36,6.36,94400.0,5.591,5.591,5.5822,5.5822,94400.0
2011-06-21 15:20:00,6.36,6.37,6.36,6.37,95200.0,5.5822,5.591,5.5822,5.591,95200.0
2011-06-21 15:25:00,6.37,6.37,6.36,6.36,140800.0,5.591,5.591,5.5822,5.5822,140800.0
2011-06-21 15:30:00,6.36,6.36,6.35,6.35,200000.0,5.5822,5.5822,5.5734,5.5734,200000.0
2011-06-21 15:35:00,6.35,6.36,6.35,6.35,132000.0,5.5734,5.5822,5.5734,5.5734,132000.0
2011-06-21 15:40:00,6.35,6.35,6.35,6.35,150400.0,5.5734,5.5734,5.5734,5.5734,150400.0
2011-06-21 15:45:00,6.35,6.36,6.35,6.36,238400.0,5.5734,5.5822,5.5734,5.5822,238400.0
2011-06-21 15:50:00,6.36,6.37,6.36,6.36,214400.0,5.5822,5.591,5.5822,5.5822,214400.0
2011-06-21 15:55:00,6.36,6.36,6.35,6.36,296000.0,5.5822,5.5822,5.5734,5.5822,296000.0
2011-06-22 09:30:00,6.35,6.36,6.34,6.35,158400.0,5.5734,5.5822,5.5647,5.5734,158400.0
2011-06-22 09:35:00,6.34,6.35,6.34,6.35,66400.0,5.5647,5.5734,5.5647,5.5734,66400.0
2011-06-22 09:40:00,6.35,6.35,6.34,6.34,148000.0,5.5734,5.5734,5.5647,5.5647,148000.0
2011-06-22 09:45:00,6.35,6.35,6.34,6.34,47200.0,5.5734,5.5734,5.5647,5.5647,47200.0
2011-06-22 09:50:00,6.35,6.35,6.34,6.35,72800.0,5.5734,5.5734,5.5647,5.5734,72800.0
2011-06-22 09:55:00,6.35,6.35,6.34,6.34,60000.0,5.5734,5.5734,5.5647,5.5647,60000.0
2011-06-22 10:00:00,6.34,6.35,6.33,6.34,62400.0,5.5647,5.5734,5.5559,5.5647,62400.0
2011-06-22 10:05:00,6.34,6.35,6.33,6.34,97600.0,5.5647,5.5734,5.5559,5.5647,97600.0
2011-06-22 10:10:00,6.34,6.34,6.33,6.34,108800.0,5.5647,5.5647,5.5559,5.5647,108800.0
2011-06-22 10:15:00,6.34,6.34,6.33,6.34,298400.0,5.5647,5.5647,5.5559,5.5647,298400.0
2011-06-22 10:20:00,6.34,6.35,6.33,6.35,239200.0,5.5647,5.5734,5.5559,5.5734,239200.0
2011-06-22 10:25:00,6.35,6.35,6.34,6.35,151200.0,5.5734,5.5734,5.5647,5.5734,151200.0
2011-06-22 10:30:00,6.35,6.36,6.35,6.35,245600.0,5.5734,5.5822,5.5734,5.5734,245600.0
2011-06-22 10:35:00,6.35,6.36,6.35,6.36,121600.0,5.5734,5.5822,5.5734,5.5822,121600.0
2011-06-22 10:40:00,6.36,6.36,6.35,6.35,80800.0,5.5822,5.5822,5.5734,5.5734,80800.0
2011-06-22 10:45:00,6.36,6.36,6.35,6.36,38400.0,5.5822,5.5822,5.5734,5.5822,38400.0
2011-06-22 10:50:00,6.36,6.36,6.35,6.36,45600.0,5.5822,5.5822,5.5734,5.5822,45600.0
2011-06-22 10:55:00,6.36,6.37,6.36,6.36,138400.0,5.5822,5.591,5.5822,5.5822,138400.0
2011-06-22 11:00:00,6.36,6.37,6.36,6.37,204000.0,5.5822,5.591,5.5822,5.591,204000.0
2011-06-22 11:05:00,6.37,6.39,6.37,6.39,174400.0,5.591,5.6085,5.591,5.6085,174400.0
2011-06-22 11:10:00,6.39,6.39,6.39,6.39,52000.0,5.6085,5.6085,5.6085,5.6085,52000.0
2011-06-22 11:15:00,6.39,6.39,6.38,6.39,114400.0,5.6085,5.6085,5.5998,5.6085,114400.0
2011-06-22 11:20:00,6.39,6.41,6.38,6.4,479200.0,5.6085,5.6261,5.5998,5.6173,479200.0
2011-06-22 11:25:00,6.4,6.41,6.4,6.4,55200.0,5.6173,5.6261,5.6173,5.6173,55200.0
2011-06-22 11:30:00,6.41,6.41,6.4,6.41,76000.0,5.6261,5.6261,5.6173,5.6261,76000.0
2011-06-22 11:35:00,6.4,6.41,6.4,6.41,117600.0,5.6173,5.6261,5.6173,5.6261,117600.0
2011-06-22 11:40:00,6.41,6.41,6.41,6.41,79200.0,5.6261,5.6261,5.6261,5.6261,79200.0
2011-06-22 11:45:00,6.41,6.41,6.41,6.41,44000.0,5.6261,5.6261,5.6261,5.6261,44000.0
2011-06-22 11:50:00,6.41,6.41,6.4,6.4,50400.0,5.6261,5.6261,5.6173,5.6173,50400.0
2011-06-22 11:55:00,6.4,6.4,6.39,6.39,27200.0,5.6173,5.6173,5.6085,5.6085,27200.0
2011-06-22 12:00:00,6.39,6.39,6.38,6.38,142400.0,5.6085,5.6085,5.5998,5.5998,142400.0
2011-06-22 12:05:00,6.38,6.39,6.38,6.39,69600.0,5.5998,5.6085,5.5998,5.6085,69600.0
2011-06-22 12:10:00,6.39,6.4,6.39,6.39,19200.0,5.6085,5.6173,5.6085,5.6085,19200.0
2011-06-22 12:15:00,6.39,6.4,6.39,6.39,28000.0,5.6085,5.6173,5.6085,5.6085,28000.0
2011-06-22 12:20:00,6.39,6.39,6.39,6.39,23200.0,5.6085,5.6085,5.6085,5.6085,23200.0
2011-06-22 12:25:00,6.39,6.4,6.39,6.39,419200.0,5.6085,5.6173,5.6085,5.6085,419200.0
2011-06-22 12:30:00,6.39,6.39,6.38,6.39,32000.0,5.6085,5.6085,5.5998,5.6085,32000.0
2011-06-22 12:35:00,6.39,6.39,6.38,6.38,19200.0,5.6085,5.6085,5.5998,5.5998,19200.0
2011-06-22 12:40:00,6.38,6.4,6.38,6.4,11200.0,5.5998,5.6173,5.5998,5.6173,11200.0
2011-06-22 12:45:00,6.4,6.4,6.4,6.4,24000.0,5.6173,5.6173,5.6173,5.6173,24000.0
2011-06-22 12:50:00,6.4,6.4,6.39,6.4,47200.0,5.6173,5.6173,5.6085,5.6173,47200.0
2011-06-22 12:55:00,6.39,6.4,6.39,6.4,11200.0,5.6085,5.6173,5.6085,5.6173,11200.0
2011-06-22 13:00:00,6.4,6.4,6.39,6.39,24000.0,5.6173,5.6173,5.6085,5.6085,24000.0
2011-06-22 13:05:00,6.39,6.39,6.39,6.39,14400.0,5.6085,5.6085,5.6085,5.6085,14400.0
2011-06-22 13:10:00,6.39,6.39,6.39,6.39,15200.0,5.6085,5.6085,5.6085,5.6085,15200.0
2011-06-22 13:15:00,6.39,6.4,6.38,6.39,56000.0,5.6085,5.6173,5.5998,5.6085,56000.0
2011-06-22 13:20:00,6.39,6.4,6.39,6.4,36800.0,5.6085,5.6173,5.6085,5.6173,36800.0
2011-06-22 13:25:00,6.4,6.4,6.39,6.39,28000.0,5.6173,5.6173,5.6085,5.6085,28000.0
2011-06-22 13:30:00,6.39,6.4,6.39,6.4,25600.0,5.6085,5.6173,5.6085,5.6173,25600.0
2011-06-22 13:35:00,6.4,6.4,6.4,6.4,18400.0,5.6173,5.6173,5.6173,5.6173,18400.0
2011-06-22 13:40:00,6.4,6.4,6.39,6.4,16000.0,5.6173,5.6173,5.6085,5.6173,16000.0
2011-06-22 13:45:00,6.4,6.4,6.39,6.39,11200.0,5.6173,5.6173,5.6085,5.6085,11200.0
2011-06-22 13:50:00,6.39,6.4,6.39,6.4,22400.0,5.6085,5.6173,5.6085,5.6173,22400.0
2011-06-22 13:55:00,6.4,6.4,6.4,6.4,28000.0,5.6173,5.6173,5.6173,5.6173,28000.0
2011-06-22 14:00:00,6.4,6.4,6.4,6.4,72000.0,5.6173,5.6173,5.6173,5.6173,72000.0
2011-06-22 14:05:00,6.39,6.4,6.39,6.4,112000.0,5.6085,5.6173,5.6085,5.6173,112000.0
2011-06-22 14:10:00,6.4,6.4,6.4,6.4,19200.0,5.6173,5.6173,5.6173,5.6173,19200.0
2011-06-22 14:15:00,6.4,6.4,6.39,6.39,14400.0,5.6173,5.6173,5.6085,5.6085,14400.0
2011-06-22 14:20:00,6.39,6.4,6.39,6.4,20000.0,5.6085,5.6173,5.6085,5.6173,20000.0
2011-06-22 14:25:00,6.4,6.41,6.39,6.39,36000.0,5.6173,5.6261,5.6085,5.6085,36000.0
2011-06-22 14:30:00,6.39,6.4,6.39,6.4,28800.0,5.6085,5.6173,5.6085,5.6173,28800.0
2011-06-22 14:35:00,6.4,6.4,6.39,6.4,128800.0,5.6173,5.6173,5.6085,5.6173,128800.0
2011-06-22 14:40:00,6.4,6.4,6.4,6.4,141600.0,5.6173,5.6173,5.6173,5.6173,141600.0
2011-06-22 14:45:00,6.4,6.4,6.4,6.4,28000.0,5.6173,5.6173,5.6173,5.6173,28000.0
2011-06-22 14:50:00,6.4,6.41,6.4,6.4,176800.0,5.6173,5.6261,5.6173,5.6173,176800.0
2011-06-22 14:55:00,6.4,6.4,6.39,6.39,85600.0,5.6173,5.6173,5.6085,5.6085,85600.0
2011-06-22 15:00:00,6.39,6.4,6.39,6.39,55200.0,5.6085,5.6173,5.6085,5.6085,55200.0
2011-06-22 15:05:00,6.39,6.4,6.39,6.39,41600.0,5.6085,5.6173,5.6085,5.6085,41600.0
2011-06-22 15:10:00,6.39,6.39,6.38,6.38,64000.0,5.6085,5.6085,5.5998,5.5998,64000.0
2011-06-22 15:15:00,6.38,6.38,6.38,6.38,378400.0,5.5998,5.5998,5.5998,5.5998,378400.0
2011-06-22 15:20:00,6.38,6.4,6.38,6.4,677600.0,5.5998,5.6173,5.5998,5.6173,677600.0
2011-06-22 15:25:00,6.4,6.41,6.4,6.4,195200.0,5.6173,5.6261,5.6173,5.6173,195200.0
2011-06-22 15:30:00,6.4,6.4,6.4,6.4,384000.0,5.6173,5.6173,5.6173,5.6173,384000.0
2011-06-22 15:35:00,6.4,6.41,6.4,6.4,216000.0,5.6173,5.6261,5.6173,5.6173,216000.0
2011-06-22 15:40:00,6.4,6.41,6.4,6.4,286400.0,5.6173,5.6261,5.6173,5.6173,286400.0
2011-06-22 15:45:00,6.4,6.41,6.4,6.4,314400.0,5.6173,5.6261,5.6173,5.6173,314400.0
2011-06-22 15:50:00,6.4,6.4,6.4,6.4,252800.0,5.6173,5.6173,5.6173,5.6173,252800.0
2011-06-22 15:55:00,6.4,6.4,6.4,6.4,786400.0,5.6173,5.6173,5.6173,5.6173,786400.0
2011-06-23 09:30:00,6.32,6.32,6.29,6.3,177600.0,5.5471,5.5471,5.5208,5.5295,177600.0
2011-06-23 09:35:00,6.29,6.32,6.29,6.31,57600.0,5.5208,5.5471,5.5208,5.5383,57600.0
2011-06-23 09:40:00,6.31,6.31,6.3,6.31,114400.0,5.5383,5.5383,5.5295,5.5383,114400.0
2011-06-23 09:45:00,6.31,6.31,6.3,6.31,83200.0,5.5383,5.5383,5.5295,5.5383,83200.0
2011-06-23 09:50:00,6.3,6.31,6.28,6.29,184800.0,5.5295,5.5383,5.512,5.5208,184800.0
2011-06-23 09:55:00,6.29,6.29,6.29,6.29,52800.0,5.5208,5.5208,5.5208,5.5208,52800.0
2011-06-23 10:00:00,6.29,6.31,6.29,6.31,184000.0,5.5208,5.5383,5.5208,5.5383,184000.0
2011-06-23 10:05:00,6.31,6.34,6.31,6.34,88800.0,5.5383,5.5647,5.5383,5.5647,88800.0
2011-06-23 10:10:00,6.34,6.35,6.33,6.33,261600.0,5.5647,5.5734,5.5559,5.5559,261600.0
2011-06-23 10:15:00,6.33,6.34,6.33,6.33,40800.0,5.5559,5.5647,5.5559,5.5559,40800.0
2011-06-23 10:20:00,6.34,6.34,6.32,6.32,88000.0,5.5647,5.5647,5.5471,5.5471,88000.0
2011-06-23 10:25:00,6.32,6.34,6.32,6.34,84800.0,5.5471,5.5647,5.5471,5.5647,84800.0
2011-06-23 10:30:00,6.34,6.34,6.32,6.32,112000.0,5.5647,5.5647,5.5471,5.5471,112000.0
2011-06-23 10:35:00,6.32,6.33,6.31,6.32,140000.0,5.5471,5.5559,5.5383,5.5471,140000.0
2011-06-23 10:40:00,6.32,6.33,6.32,6.32,64000.0,5.5471,5.5559,5.5471,5.5471,64000.0
2011-06-23 10:45:00,6.32,6.32,6.31,6.32,284000.0,5.5471,5.5471,5.5383,5.5471,284000.0
2011-06-23 10:50:00,6.32,6.32,6.31,6.32,95200.0,5.5471,5.5471,5.5383,5.5471,95200.0
2011-06-23 10:55:00,6.32,6.32,6.32,6.32,78400.0,5.5471,5.5471,5.5471,5.5471,78400.0
2011-06-23 11:00:00,6.32,6.33,6.32,6.33,132000.0,5.5471,5.5559,5.5471,5.5559,132000.0
2011-06-23 11:05:00,6.33,6.35,6.32,6.34,408800.0,5.5559,5.5734,5.5471,5.5647,408800.0
2011-06-23 11:10:00,6.34,6.34,6.33,6.33,97600.0,5.5647,5.5647,5.5559,5.5559,97600.0
2011-06-23 11:15:00,6.33,6.33,6.33,6.33,108800.0,5.5559,5.5559,5.5559,5.5559,108800.0
2011-06-23 11:20:00,6.34,6.34,6.33,6.34,25600.0,5.5647,5.5647,5.5559,5.5647,25600.0
2011-06-23 11:25:00,6.34,6.35,6.34,6.35,126400.0,5.5647,5.5734,5.5647,5.5734,126400.0
2011-06-23 11:30:00,6.35,6.36,6.34,6.36,183200.0,5.5734,5.5822,5.5647,5.5822,183200.0
2011-06-23 11:35:00,6.36,6.36,6.36,6.36,64800.0,5.5822,5.5822,5.5822,5.5822,64800.0
2011-06-23 11:40:00,6.36,6.37,6.36,6.37,53600.0,5.5822,5.591,5.5822,5.591,53600.0
2011-06-23 11:45:00,6.37,6.37,6.35,6.35,23200.0,5.591,5.591,5.5734,5.5734,23200.0
2011-06-23 11:50:00,6.35,6.35,6.35,6.35,19200.0,5.5734,5.5734,5.5734,5.5734,19200.0
2011-06-23 11:55:00,6.35,6.36,6.35,6.36,36800.0,5.5734,5.5822,5.5734,5.5822,36800.0
2011-06-23 12:00:00,6.36,6.37,6.36,6.37,25600.0,5.5822,5.591,5.5822,5.591,25600.0
2011-06-23 12:05:00,6.37,6.37,6.37,6.37,20000.0,5.591,5.591,5.591,5.591,20000.0
2011-06-23 12:10:00,6.37,6.38,6.37,6.37,24000.0,5.591,5.5998,5.591,5.591,24000.0
2011-06-23 12:15:00,6.37,6.37,6.35,6.36,29600.0,5.591,5.591,5.5734,5.5822,29600.0
2011-06-23 12:20:00,6.36,6.36,6.35,6.35,62400.0,5.5822,5.5822,5.5734,5.5734,62400.0
2011-06-23 12:25:00,6.35,6.36,6.35,6.35,95200.0,5.5734,5.5822,5.5734,5.5734,95200.0
2011-06-23 12:30:00,6.35,6.36,6.35,6.36,100000.0,5.5734,5.5822,5.5734,5.5822,100000.0
2011-06-23 12:35:00,6.36,6.37,6.36,6.37,20800.0,5.5822,5.591,5.5822,5.591,20800.0
2011-06-23 12:40:00,6.37,6.38,6.37,6.38,62400.0,5.591,5.5998,5.591,5.5998,62400.0
2011-06-23 12:45:00,6.38,6.38,6.38,6.38,16000.0,5.5998,5.5998,5.5998,5.5998,16000.0
2011-06-23 12:50:00,6.38,6.39,6.38,6.39,35200.0,5.5998,5.6085,5.5998,5.6085,35200.0
2011-06-23 12:55:00,6.38,6.39,6.38,6.38,24800.0,5.5998,5.6085,5.5998,5.5998,24800.0
2011-06-23 13:00:00,6.39,6.39,6.38,6.39,46400.0,5.6085,5.6085,5.5998,5.6085,46400.0
2011-06-23 13:05:00,6.39,6.4,6.39,6.39,52000.0,5.6085,5.6173,5.6085,5.6085,52000.0
2011-06-23 13:10:00,6.39,6.4,6.39,6.39,32800.0,5.6085,5.6173,5.6085,5.6085,32800.0
2011-06-23 13:15:00,6.39,6.39,6.38,6.38,37600.0,5.6085,5.6085,5.5998,5.5998,37600.0
2011-06-23 13:20:00,6.38,6.38,6.38,6.38,21600.0,5.5998,5.5998,5.5998,5.5998,21600.0
2011-06-23 13:25:00,6.38,6.38,6.38,6.38,25600.0,5.5998,5.5998,5.5998,5.5998,25600.0
2011-06-23 13:30:00,6.38,6.4,6.38,6.4,54400.0,5.5998,5.6173,5.5998,5.6173,54400.0
2011-06-23 13:35:00,6.4,6.4,6.39,6.4,49600.0,5.6173,5.6173,5.6085,5.6173,49600.0
2011-06-23 13:40:00,6.39,6.4,6.39,6.39,88800.0,5.6085,5.6173,5.6085,5.6085,88800.0
2011-06-23 13:45:00,6.39,6.4,6.39,6.39,84000.0,5.6085,5.6173,5.6085,5.6085,84000.0
2011-06-23 13:50:00,6.39,6.39,6.39,6.39,88800.0,5.6085,5.6085,5.6085,5.6085,88800.0
2011-06-23 13:55:00,6.39,6.39,6.39,6.39,60000.0,5.6085,5.6085,5.6085,5.6085,60000.0
2011-06-23 14:00:00,6.39,6.4,6.39,6.39,183200.0,5.6085,5.6173,5.6085,5.6085,183200.0
2011-06-23 14:05:00,6.39,6.4,6.39,6.4,116800.0,5.6085,5.6173,5.6085,5.6173,116800.0
2011-06-23 14:10:00,6.4,6.4,6.39,6.39,94400.0,5.6173,5.6173,5.6085,5.6085,94400.0
2011-06-23 14:15:00,6.38,6.38,6.37,6.38,69600.0,5.5998,5.5998,5.591,5.5998,69600.0
2011-06-23 14:20:00,6.38,6.38,6.37,6.38,22400.0,5.5998,5.5998,5.591,5.5998,22400.0
2011-06-23 14:25:00,6.38,6.38,6.37,6.37,23200.0,5.5998,5.5998,5.591,5.591,23200.0
2011-06-23 14:30:00,6.38,6.38,6.37,6.37,29600.0,5.5998,5.5998,5.591,5.591,29600.0
2011-06-23 14:35:00,6.37,6.37,6.36,6.36,40800.0,5.591,5.591,5.5822,5.5822,40800.0
2011-06-23 14:40:00,6.36,6.36,6.35,6.35,36800.0,5.5822,5.5822,5.5734,5.5734,36800.0
2011-06-23 14:45:00,6.35,6.37,6.35,6.37,224800.0,5.5734,5.591,5.5734,5.591,224800.0
2011-06-23 14:50:00,6.37,6.37,6.36,6.36,63200.0,5.591,5.591,5.5822,5.5822,63200.0
2011-06-23 14:55:00,6.36,6.42,6.36,6.42,176800.0,5.5822,5.6349,5.5822,5.6349,176800.0
2011-06-23 15:00:00,6.42,6.42,6.39,6.4,192000.0,5.6349,5.6349,5.6085,5.6173,192000.0
2011-06-23 15:05:00,6.4,6.43,6.39,6.42,168800.0,5.6173,5.6436,5.6085,5.6349,168800.0
2011-06-23 15:10:00,6.42,6.43,6.4,6.42,142400.0,5.6349,5.6436,5.6173,5.6349,142400.0
2011-06-23 15:15:00,6.42,6.44,6.42,6.43,136800.0,5.6349,5.6524,5.6349,5.6436,136800.0
2011-06-23 15:20:00,6.43,6.43,6.41,6.42,140000.0,5.6436,5.6436,5.6261,5.6349,140000.0
2011-06-23 15:25:00,6.42,6.43,6.41,6.41,141600.0,5.6349,5.6436,5.6261,5.6261,141600.0
2011-06-23 15:30:00,6.41,6.41,6.39,6.4,168000.0,5.6261,5.6261,5.6085,5.6173,168000.0
2011-06-23 15:35:00,6.4,6.41,6.39,6.4,135200.0,5.6173,5.6261,5.6085,5.6173,135200.0
2011-06-23 15:40:00,6.39,6.42,6.39,6.41,138400.0,5.6085,5.6349,5.6085,5.6261,138400.0
2011-06-23 15:45:00,6.41,6.43,6.41,6.43,257600.0,5.6261,5.6436,5.6261,5.6436,257600.0
2011-06-23 15:50:00,6.43,6.44,6.43,6.43,194400.0,5.6436,5.6524,5.6436,5.6436,194400.0
2011-06-23 15:55:00,6.44,6.45,6.44,6.44,390400.0,5.6524,5.6612,5.6524,5.6524,390400.0
2011-06-24 09:30:00,6.41,6.42,6.35,6.35,391200.0,5.6261,5.6349,5.5734,5.5734,391200.0
2011-06-24 09:35:00,6.35,6.35,6.33,6.35,257600.0,5.5734,5.5734,5.5559,5.5734,257600.0
2011-06-24 09:40:00,6.35,6.35,6.34,6.34,235200.0,5.5734,5.5734,5.5647,5.5647,235200.0
2011-06-24 09:45:00,6.34,6.35,6.33,6.33,472800.0,5.5647,5.5734,5.5559,5.5559,472800.0
2011-06-24 09:50:00,6.34,6.34,6.32,6.34,104000.0,5.5647,5.5647,5.5471,5.5647,104000.0
2011-06-24 09:55:00,6.34,6.35,6.34,6.35,101600.0,5.5647,5.5734,5.5647,5.5734,101600.0
2011-06-24 10:00:00,6.35,6.36,6.34,6.35,150400.0,5.5734,5.5822,5.5647,5.5734,150400.0
2011-06-24 10:05:00,6.35,6.35,6.34,6.34,123200.0,5.5734,5.5734,5.5647,5.5647,123200.0
2011-06-24 10:10:00,6.34,6.35,6.33,6.34,356800.0,5.5647,5.5734,5.5559,5.5647,356800.0
2011-06-24 10:15:00,6.34,6.35,6.34,6.35,124000.0,5.5647,5.5734,5.5647,5.5734,124000.0
2011-06-24 10:20:00,6.35,6.35,6.34,6.34,77600.0,5.5734,5.5734,5.5647,5.5647,77600.0
2011-06-24 10:25:00,6.34,6.35,6.33,6.34,114400.0,5.5647,5.5734,5.5559,5.5647,114400.0
2011-06-24 10:30:00,6.35,6.36,6.33,6.36,87200.0,5.5734,5.5822,5.5559,5.5822,87200.0
2011-06-24 10:35:00,6.36,6.37,6.36,6.37,88800.0,5.5822,5.591,5.5822,5.591,88800.0
2011-06-24 10:40:00,6.37,6.38,6.37,6.37,122400.0,5.591,5.5998,5.591,5.591,122400.0
2011-06-24 10:45:00,6.37,6.37,6.36,6.37,84800.0,5.591,5.591,5.5822,5.591,84800.0
2011-06-24 10:50:00,6.37,6.37,6.36,6.37,77600.0,5.591,5.591,5.5822,5.591,77600.0
2011-06-24 10:55:00,6.37,6.37,6.36,6.36,48000.0,5.591,5.591,5.5822,5.5822,48000.0
2011-06-24 11:00:00,6.36,6.37,6.35,6.36,83200.0,5.5822,5.591,5.5734,5.5822,83200.0
2011-06-24 11:05:00,6.37,6.37,6.35,6.36,66400.0,5.591,5.591,5.5734,5.5822,66400.0
2011-06-24 11:10:00,6.36,6.37,6.35,6.37,169600.0,5.5822,5.591,5.5734,5.591,169600.0
2011-06-24 11:15:00,6.37,6.38,6.37,6.38,72800.0,5.591,5.5998,5.591,5.5998,72800.0
2011-06-24 11:20:00,6.38,6.38,6.37,6.38,56800.0,5.5998,5.5998,5.591,5.5998,56800.0
2011-06-24 11:25:00,6.38,6.39,6.38,6.39,255200.0,5.5998,5.6085,5.5998,5.6085,255200.0
2011-06-24 11:30:00,6.39,6.4,6.39,6.4,193600.0,5.6085,5.6173,5.6085,5.6173,193600.0
2011-06-24 11:35:00,6.4,6.4,6.4,6.4,61600.0,5.6173,5.6173,5.6173,5.6173,61600.0
2011-06-24 11:40:00,6.4,6.4,6.39,6.4,36000.0,5.6173,5.6173,5.6085,5.6173,36000.0
2011-06-24 11:45:00,6.4,6.4,6.39,6.39,39200.0,5.6173,5.6173,5.6085,5.6085,39200.0
2011-06-24 11:50:00,6.39,6.39,6.37,6.37,30400.0,5.6085,5.6085,5.591,5.591,30400.0
2011-06-24 11:55:00,6.37,6.37,6.36,6.36,84800.0,5.591,5.591,5.5822,5.5822,84800.0
2011-06-24 12:00:00,6.37,6.38,6.37,6.38,68800.0,5.591,5.5998,5.591,5.5998,68800.0
2011-06-24 12:05:00,6.38,6.38,6.36,6.37,59200.0,5.5998,5.5998,5.5822,5.591,59200.0
2011-06-24 12:10:00,6.37,6.37,6.37,6.37,48800.0,5.591,5.591,5.591,5.591,48800.0
2011-06-24 12:15:00,6.37,6.38,6.37,6.37,32800.0,5.591,5.5998,5.591,5.591,32800.0
2011-06-24 12:20:00,6.37,6.37,6.36,6.37,40800.0,5.591,5.591,5.5822,5.591,40800.0
2011-06-24 12:25:00,6.37,6.37,6.36,6.37,39200.0,5.591,5.591,5.5822,5.591,39200.0
2011-06-24 12:30:00,6.37,6.38,6.37,6.38,20000.0,5.591,5.5998,5.591,5.5998,20000.0
2011-06-24 12:35:00,6.38,6.39,6.38,6.38,139200.0,5.5998,5.6085,5.5998,5.5998,139200.0
2011-06-24 12:40:00,6.38,6.39,6.38,6.39,88800.0,5.5998,5.6085,5.5998,5.6085,88800.0
2011-06-24 12:45:00,6.39,6.39,6.37,6.37,58400.0,5.6085,5.6085,5.591,5.591,58400.0
2011-06-24 12:50:00,6.37,6.37,6.36,6.37,71200.0,5.591,5.591,5.5822,5.591,71200.0
2011-06-24 12:55:00,6.37,6.37,6.36,6.37,50400.0,5.591,5.591,5.5822,5.591,50400.0
2011-06-24 13:00:00,6.37,6.37,6.35,6.36,68800.0,5.591,5.591,5.5734,5.5822,68800.0
2011-06-24 13:05:00,6.36,6.37,6.35,6.37,71200.0,5.5822,5.591,5.5734,5.591,71200.0
2011-06-24 13:10:00,6.37,6.38,6.36,6.37,44000.0,5.591,5.5998,5.5822,5.591,44000.0
2011-06-24 13:15:00,6.37,6.37,6.37,6.37,35200.0,5.591,5.591,5.591,5.591,35200.0
2011-06-24 13:20:00,6.37,6.37,6.37,6.37,70400.0,5.591,5.591,5.591,5.591,70400.0
2011-06-24 13:25:00,6.37,6.38,6.37,6.37,32000.0,5.591,5.5998,5.591,5.591,32000.0
2011-06-24 13:30:00,6.38,6.38,6.37,6.37,101600.0,5.5998,5.5998,5.591,5.591,101600.0
2011-06-24 13:35:00,6.37,6.38,6.37,6.38,56000.0,5.591,5.5998,5.591,5.5998,56000.0
2011-06-24 13:40:00,6.38,6.38,6.37,6.38,43200.0,5.5998,5.5998,5.591,5.5998,43200.0
2011-06-24 13:45:00,6.38,6.38,6.38,6.38,33600.0,5.5998,5.5998,5.5998,5.5998,33600.0
2011-06-24 13:50:00,6.38,6.39,6.38,6.38,32000.0,5.5998,5.6085,5.5998,5.5998,32000.0
2011-06-24 13:55:00,6.37,6.37,6.37,6.37,67200.0,5.591,5.591,5.591,5.591,67200.0
2011-06-24 14:00:00,6.37,6.37,6.37,6.37,96000.0,5.591,5.591,5.591,5.591,96000.0
2011-06-24 14:05:00,6.37,6.37,6.36,6.37,96000.0,5.591,5.591,5.5822,5.591,96000.0
2011-06-24 14:10:00,6.36,6.37,6.36,6.36,77600.0,5.5822,5.591,5.5822,5.5822,77600.0
2011-06-24 14:15:00,6.36,6.37,6.36,6.37,37600.0,5.5822,5.591,5.5822,5.591,37600.0
2011-06-24 14:20:00,6.37,6.37,6.36,6.37,64000.0,5.591,5.591,5.5822,5.591,64000.0
2011-06-24 14:25:00,6.37,6.38,6.37,6.37,61600.0,5.591,5.5998,5.591,5.591,61600.0
2011-06-24 14:30:00,6.37,6.37,6.37,6.37,107200.0,5.591,5.591,5.591,5.591,107200.0
2011-06-24 14:35:00,6.37,6.37,6.36,6.36,124000.0,5.591,5.591,5.5822,5.5822,124000.0
2011-06-24 14:40:00,6.36,6.37,6.36,6.37,38400.0,5.5822,5.591,5.5822,5.591,38400.0
2011-06-24 14:45:00,6.37,6.38,6.36,6.36,50400.0,5.591,5.5998,5.5822,5.5822,50400.0
2011-06-24 14:50:00,6.36,6.36,6.36,6.36,31200.0,5.5822,5.5822,5.5822,5.5822,31200.0
2011-06-24 14:55:00,6.36,6.36,6.35,6.36,183200.0,5.5822,5.5822,5.5734,5.5822,183200.0
2011-06-24 15:00:00,6.36,6.36,6.36,6.36,96000.0,5.5822,5.5822,5.5822,5.5822,96000.0
2011-06-24 15:05:00,6.36,6.36,6.36,6.36,156000.0,5.5822,5.5822,5.5822,5.5822,156000.0
2011-06-24 15:10:00,6.36,6.36,6.36,6.36,100000.0,5.5822,5.5822,5.5822,5.5822,100000.0
2011-06-24 15:15:00,6.36,6.37,6.36,6.36,388000.0,5.5822,5.591,5.5822,5.5822,388000.0
2011-06-24 15:20:00,6.36,6.36,6.35,6.35,245600.0,5.5822,5.5822,5.5734,5.5734,245600.0
2011-06-24 15:25:00,6.35,6.35,6.34,6.34,208000.0,5.5734,5.5734,5.5647,5.5647,208000.0
2011-06-24 15:30:00,6.34,6.35,6.34,6.35,265600.0,5.5647,5.5734,5.5647,5.5734,265600.0
2011-06-24 15:35:00,6.35,6.36,6.34,6.34,150400.0,5.5734,5.5822,5.5647,5.5647,150400.0
2011-06-24 15:40:00,6.34,6.36,6.34,6.35,430400.0,5.5647,5.5822,5.5647,5.5734,430400.0
2011-06-24 15:45:00,6.35,6.36,6.35,6.35,504800.0,5.5734,5.5822,5.5734,5.5734,504800.0
2011-06-24 15:50:00,6.35,6.35,6.34,6.35,360000.0,5.5734,5.5734,5.5647,5.5734,360000.0
2011-06-24 15:55:00,6.35,6.35,6.34,6.35,524000.0,5.5734,5.5734,5.5647,5.5734,524000.0
2011-06-27 09:30:00,6.35,6.36,6.34,6.34,95200.0,5.5734,5.5822,5.5647,5.5647,95200.0
2011-06-27 09:35:00,6.33,6.33,6.31,6.31,75200.0,5.5559,5.5559,5.5383,5.5383,75200.0
2011-06-27 09:40:00,6.31,6.32,6.31,6.32,136800.0,5.5383,5.5471,5.5383,5.5471,136800.0
2011-06-27 09:45:00,6.32,6.32,6.31,6.31,167200.0,5.5471,5.5471,5.5383,5.5383,167200.0
2011-06-27 09:50:00,6.31,6.33,6.31,6.32,103200.0,5.5383,5.5559,5.5383,5.5471,103200.0
2011-06-27 09:55:00,6.32,6.32,6.3,6.31,31200.0,5.5471,5.5471,5.5295,5.5383,31200.0
2011-06-27 10:00:00,6.3,6.31,6.3,6.31,84000.0,5.5295,5.5383,5.5295,5.5383,84000.0
2011-06-27 10:05:00,6.31,6.31,6.3,6.3,33600.0,5.5383,5.5383,5.5295,5.5295,33600.0
2011-06-27 10:10:00,6.3,6.31,6.29,6.31,833600.0,5.5295,5.5383,5.5208,5.5383,833600.0
2011-06-27 10:15:00,6.31,6.31,6.3,6.31,28000.0,5.5383,5.5383,5.5295,5.5383,28000.0
2011-06-27 10:20:00,6.32,6.33,6.32,6.32,57600.0,5.5471,5.5559,5.5471,5.5471,57600.0
2011-06-27 10:25:00,6.32,6.32,6.32,6.32,46400.0,5.5471,5.5471,5.5471,5.5471,46400.0
2011-06-27 10:30:00,6.32,6.33,6.32,6.32,124000.0,5.5471,5.5559,5.5471,5.5471,124000.0
2011-06-27 10:35:00,6.32,6.32,6.32,6.32,43200.0,5.5471,5.5471,5.5471,5.5471,43200.0
2011-06-27 10:40:00,6.32,6.32,6.32,6.32,153600.0,5.5471,5.5471,5.5471,5.5471,153600.0
2011-06-27 10:45:00,6.32,6.32,6.32,6.32,86400.0,5.5471,5.5471,5.5471,5.5471,86400.0
2011-06-27 10:50:00,6.32,6.32,6.31,6.32,1450400.0,5.5471,5.5471,5.5383,5.5471,1450400.0
2011-06-27 10:55:00,6.32,6.32,6.31,6.31,33600.0,5.5471,5.5471,5.5383,5.5383,33600.0
2011-06-27 11:00:00,6.31,6.32,6.31,6.32,39200.0,5.5383,5.5471,5.5383,5.5471,39200.0
2011-06-27 11:05:00,6.32,6.32,6.31,6.31,68800.0,5.5471,5.5471,5.5383,5.5383,68800.0
2011-06-27 11:10:00,6.31,6.33,6.31,6.32,117600.0,5.5383,5.5559,5.5383,5.5471,117600.0
2011-06-27 11:15:00,6.32,6.33,6.32,6.33,148800.0,5.5471,5.5559,5.5471,5.5559,148800.0
2011-06-27 11:20:00,6.33,6.33,6.33,6.33,37600.0,5.5559,5.5559,5.5559,5.5559,37600.0
2011-06-27 11:25:00,6.33,6.33,6.33,6.33,12000.0,5.5559,5.5559,5.5559,5.5559,12000.0
2011-06-27 11:30:00,6.33,6.33,6.32,6.33,48000.0,5.5559,5.5559,5.5471,5.5559,48000.0
2011-06-27 11:35:00,6.33,6.35,6.33,6.34,28800.0,5.5559,5.5734,5.5559,5.5647,28800.0
2011-06-27 11:40:00,6.34,6.35,6.34,6.35,51200.0,5.5647,5.5734,5.5647,5.5734,51200.0
2011-06-27 11:45:00,6.35,6.36,6.35,6.36,90400.0,5.5734,5.5822,5.5734,5.5822,90400.0
2011-06-27 11:50:00,6.36,6.37,6.36,6.36,42400.0,5.5822,5.591,5.5822,5.5822,42400.0
2011-06-27 11:55:00,6.36,6.36,6.36,6.36,24800.0,5.5822,5.5822,5.5822,5.5822,24800.0
2011-06-27 12:00:00,6.36,6.36,6.36,6.36,29600.0,5.5822,5.5822,5.5822,5.5822,29600.0
2011-06-27 12:05:00,6.36,6.36,6.36,6.36,32000.0,5.5822,5.5822,5.5822,5.5822,32000.0
2011-06-27 12:10:00,6.36,6.36,6.35,6.35,22400.0,5.5822,5.5822,5.5734,5.5734,22400.0
2011-06-27 12:15:00,6.35,6.36,6.35,6.36,40800.0,5.5734,5.5822,5.5734,5.5822,40800.0
2011-06-27 12:20:00,6.36,6.36,6.36,6.36,42400.0,5.5822,5.5822,5.5822,5.5822,42400.0
2011-06-27 12:25:00,6.36,6.36,6.36,6.36,26400.0,5.5822,5.5822,5.5822,5.5822,26400.0
2011-06-27 12:30:00,6.36,6.36,6.36,6.36,22400.0,5.5822,5.5822,5.5822,5.5822,22400.0
2011-06-27 12:35:00,6.36,6.36,6.36,6.36,19200.0,5.5822,5.5822,5.5822,5.5822,19200.0
2011-06-27 12:40:00,6.36,6.36,6.36,6.36,31200.0,5.5822,5.5822,5.5822,5.5822,31200.0
2011-06-27 12:45:00,6.36,6.37,6.36,6.37,90400.0,5.5822,5.591,5.5822,5.591,90400.0
2011-06-27 12:50:00,6.37,6.38,6.37,6.38,87200.0,5.591,5.5998,5.591,5.5998,87200.0
2011-06-27 12:55:00,6.38,6.38,6.37,6.37,60800.0,5.5998,5.5998,5.591,5.591,60800.0
2011-06-27 13:00:00,6.37,6.38,6.37,6.38,44800.0,5.591,5.5998,5.591,5.5998,44800.0
2011-06-27 13:05:00,6.38,6.38,6.38,6.38,7200.0,5.5998,5.5998,5.5998,5.5998,7200.0
2011-06-27 13:10:00,6.38,6.39,6.38,6.38,36800.0,5.5998,5.6085,5.5998,5.5998,36800.0
2011-06-27 13:15:00,6.38,6.38,6.38,6.38,17600.0,5.5998,5.5998,5.5998,5.5998,17600.0
2011-06-27 13:20:00,6.38,6.38,6.37,6.37,60000.0,5.5998,5.5998,5.591,5.591,60000.0
2011-06-27 13:25:00,6.37,6.37,6.36,6.36,37600.0,5.591,5.591,5.5822,5.5822,37600.0
2011-06-27 13:30:00,6.36,6.37,6.36,6.37,82400.0,5.5822,5.591,5.5822,5.591,82400.0
2011-06-27 13:35:00,6.37,6.38,6.37,6.37,96000.0,5.591,5.5998,5.591,5.591,96000.0
2011-06-27 13:40:00,6.37,6.38,6.37,6.38,64000.0,5.591,5.5998,5.591,5.5998,64000.0
2011-06-27 13:45:00,6.38,6.38,6.37,6.37,66400.0,5.5998,5.5998,5.591,5.591,66400.0
2011-06-27 13:50:00,6.37,6.39,6.37,6.38,25600.0,5.591,5.6085,5.591,5.5998,25600.0
2011-06-27 13:55:00,6.38,6.38,6.38,6.38,39200.0,5.5998,5.5998,5.5998,5.5998,39200.0
2011-06-27 14:00:00,6.38,6.4,6.38,6.39,109600.0,5.5998,5.6173,5.5998,5.6085,109600.0
2011-06-27 14:05:00,6.39,6.4,6.39,6.4,41600.0,5.6085,5.6173,5.6085,5.6173,41600.0
2011-06-27 14:10:00,6.4,6.41,6.4,6.4,28800.0,5.6173,5.6261,5.6173,5.6173,28800.0
2011-06-27 14:15:00,6.4,6.4,6.4,6.4,18400.0,5.6173,5.6173,5.6173,5.6173,18400.0
2011-06-27 14:20:00,6.4,6.4,6.39,6.4,25600.0,5.6173,5.6173,5.6085,5.6173,25600.0
2011-06-27 14:25:00,6.39,6.4,6.39,6.4,45600.0,5.6085,5.6173,5.6085,5.6173,45600.0
2011-06-27 14:30:00,6.4,6.4,6.39,6.4,44000.0,5.6173,5.6173,5.6085,5.6173,44000.0
2011-06-27 14:35:00,6.4,6.4,6.39,6.4,27200.0,5.6173,5.6173,5.6085,5.6173,27200.0
2011-06-27 14:40:00,6.4,6.4,6.39,6.39,62400.0,5.6173,5.6173,5.6085,5.6085,62400.0
2011-06-27 14:45:00,6.39,6.4,6.39,6.4,428800.0,5.6085,5.6173,5.6085,5.6173,428800.0
2011-06-27 14:50:00,6.39,6.39,6.39,6.39,43200.0,5.6085,5.6085,5.6085,5.6085,43200.0
2011-06-27 14:55:00,6.39,6.39,6.39,6.39,20000.0,5.6085,5.6085,5.6085,5.6085,20000.0
2011-06-27 15:00:00,6.39,6.39,6.38,6.39,59200.0,5.6085,5.6085,5.5998,5.6085,59200.0
2011-06-27 15:05:00,6.39,6.39,6.38,6.38,30400.0,5.6085,5.6085,5.5998,5.5998,30400.0
2011-06-27 15:10:00,6.38,6.38,6.38,6.38,53600.0,5.5998,5.5998,5.5998,5.5998,53600.0
2011-06-27 15:15:00,6.38,6.39,6.38,6.38,36800.0,5.5998,5.6085,5.5998,5.5998,36800.0
2011-06-27 15:20:00,6.38,6.39,6.38,6.39,64000.0,5.5998,5.6085,5.5998,5.6085,64000.0
2011-06-27 15:25:00,6.39,6.39,6.38,6.39,107200.0,5.6085,5.6085,5.5998,5.6085,107200.0
2011-06-27 15:30:00,6.39,6.39,6.38,6.38,47200.0,5.6085,5.6085,5.5998,5.5998,47200.0
2011-06-27 15:35:00,6.38,6.38,6.38,6.38,56000.0,5.5998,5.5998,5.5998,5.5998,56000.0
2011-06-27 15:40:00,6.38,6.38,6.37,6.38,96000.0,5.5998,5.5998,5.591,5.5998,96000.0
2011-06-27 15:45:00,6.38,6.38,6.37,6.37,144800.0,5.5998,5.5998,5.591,5.591,144800.0
2011-06-27 15:50:00,6.37,6.37,6.37,6.37,224800.0,5.591,5.591,5.591,5.591,224800.0
2011-06-27 15:55:00,6.37,6.37,6.37,6.37,362400.0,5.591,5.591,5.591,5.591,362400.0
2011-06-28 09:30:00,6.39,6.4,6.38,6.39,104000.0,5.6085,5.6173,5.5998,5.6085,104000.0
2011-06-28 09:35:00,6.39,6.41,6.38,6.4,98400.0,5.6085,5.6261,5.5998,5.6173,98400.0
2011-06-28 09:40:00,6.4,6.43,6.4,6.42,32000.0,5.6173,5.6436,5.6173,5.6349,32000.0
2011-06-28 09:45:00,6.42,6.44,6.42,6.44,105600.0,5.6349,5.6524,5.6349,5.6524,105600.0
2011-06-28 09:50:00,6.43,6.44,6.43,6.44,106400.0,5.6436,5.6524,5.6436,5.6524,106400.0
2011-06-28 09:55:00,6.43,6.45,6.43,6.44,120000.0,5.6436,5.6612,5.6436,5.6524,120000.0
2011-06-28 10:00:00,6.44,6.45,6.44,6.45,113600.0,5.6524,5.6612,5.6524,5.6612,113600.0
2011-06-28 10:05:00,6.45,6.45,6.44,6.45,82400.0,5.6612,5.6612,5.6524,5.6612,82400.0
2011-06-28 10:10:00,6.45,6.45,6.44,6.44,77600.0,5.6612,5.6612,5.6524,5.6524,77600.0
2011-06-28 10:15:00,6.44,6.45,6.43,6.43,71200.0,5.6524,5.6612,5.6436,5.6436,71200.0
2011-06-28 10:20:00,6.43,6.44,6.43,6.44,73600.0,5.6436,5.6524,5.6436,5.6524,73600.0
2011-06-28 10:25:00,6.44,6.46,6.44,6.46,77600.0,5.6524,5.67,5.6524,5.67,77600.0
2011-06-28 10:30:00,6.45,6.46,6.45,6.46,124800.0,5.6612,5.67,5.6612,5.67,124800.0
2011-06-28 10:35:00,6.46,6.46,6.45,6.45,67200.0,5.67,5.67,5.6612,5.6612,67200.0
2011-06-28 10:40:00,6.45,6.46,6.45,6.46,37600.0,5.6612,5.67,5.6612,5.67,37600.0
2011-06-28 10:45:00,6.46,6.46,6.45,6.45,263200.0,5.67,5.67,5.6612,5.6612,263200.0
2011-06-28 10:50:00,6.45,6.45,6.45,6.45,24800.0,5.6612,5.6612,5.6612,5.6612,24800.0
2011-06-28 10:55:00,6.45,6.45,6.45,6.45,19200.0,5.6612,5.6612,5.6612,5.6612,19200.0
2011-06-28 11:00:00,6.45,6.45,6.44,6.44,23200.0,5.6612,5.6612,5.6524,5.6524,23200.0
2011-06-28 11:05:00,6.44,6.45,6.44,6.45,27200.0,5.6524,5.6612,5.6524,5.6612,27200.0
2011-06-28 11:10:00,6.45,6.45,6.44,6.45,196800.0,5.6612,5.6612,5.6524,5.6612,196800.0
2011-06-28 11:15:00,6.45,6.45,6.44,6.44,29600.0,5.6612,5.6612,5.6524,5.6524,29600.0
2011-06-28 11:20:00,6.44,6.45,6.44,6.45,30400.0,5.6524,5.6612,5.6524,5.6612,30400.0
2011-06-28 11:25:00,6.45,6.45,6.44,6.44,20800.0,5.6612,5.6612,5.6524,5.6524,20800.0
2011-06-28 11:30:00,6.44,6.44,6.43,6.43,24000.0,5.6524,5.6524,5.6436,5.6436,24000.0
2011-06-28 11:35:00,6.43,6.43,6.43,6.43,24000.0,5.6436,5.6436,5.6436,5.6436,24000.0
2011-06-28 11:40:00,6.43,6.43,6.42,6.42,24800.0,5.6436,5.6436,5.6349,5.6349,24800.0
2011-06-28 11:45:00,6.43,6.44,6.43,6.43,100800.0,5.6436,5.6524,5.6436,5.6436,100800.0
2011-06-28 11:50:00,6.44,6.44,6.43,6.43,22400.0,5.6524,5.6524,5.6436,5.6436,22400.0
2011-06-28 11:55:00,6.43,6.44,6.43,6.44,28800.0,5.6436,5.6524,5.6436,5.6524,28800.0
2011-06-28 12:00:00,6.44,6.45,6.44,6.45,31200.0,5.6524,5.6612,5.6524,5.6612,31200.0
2011-06-28 12:05:00,6.45,6.45,6.44,6.44,23200.0,5.6612,5.6612,5.6524,5.6524,23200.0
2011-06-28 12:10:00,6.44,6.44,6.44,6.44,16800.0,5.6524,5.6524,5.6524,5.6524,16800.0
2011-06-28 12:15:00,6.44,6.44,6.44,6.44,50400.0,5.6524,5.6524,5.6524,5.6524,50400.0
2011-06-28 12:20:00,6.44,6.44,6.43,6.43,68800.0,5.6524,5.6524,5.6436,5.6436,68800.0
2011-06-28 12:25:00,6.43,6.43,6.43,6.43,47200.0,5.6436,5.6436,5.6436,5.6436,47200.0
2011-06-28 12:30:00,6.43,6.43,6.43,6.43,47200.0,5.6436,5.6436,5.6436,5.6436,47200.0
2011-06-28 12:35:00,6.43,6.43,6.43,6.43,28800.0,5.6436,5.6436,5.6436,5.6436,28800.0
2011-06-28 12:40:00,6.43,6.43,6.43,6.43,40000.0,5.6436,5.6436,5.6436,5.6436,40000.0
2011-06-28 12:45:00,6.43,6.43,6.43,6.43,24000.0,5.6436,5.6436,5.6436,5.6436,24000.0
2011-06-28 12:50:00,6.43,6.43,6.43,6.43,36000.0,5.6436,5.6436,5.6436,5.6436,36000.0
2011-06-28 12:55:00,6.43,6.44,6.43,6.43,40000.0,5.6436,5.6524,5.6436,5.6436,40000.0
2011-06-28 13:00:00,6.44,6.44,6.43,6.44,248000.0,5.6524,5.6524,5.6436,5.6524,248000.0
2011-06-28 13:05:00,6.43,6.44,6.43,6.44,72000.0,5.6436,5.6524,5.6436,5.6524,72000.0
2011-06-28 13:10:00,6.44,6.44,6.43,6.44,37600.0,5.6524,5.6524,5.6436,5.6524,37600.0
2011-06-28 13:15:00,6.44,6.44,6.44,6.44,15200.0,5.6524,5.6524,5.6524,5.6524,15200.0
2011-06-28 13:20:00,6.44,6.44,6.44,6.44,17600.0,5.6524,5.6524,5.6524,5.6524,17600.0
2011-06-28 13:25:00,6.44,6.44,6.44,6.44,33600.0,5.6524,5.6524,5.6524,5.6524,33600.0
2011-06-28 13:30:00,6.44,6.44,6.44,6.44,23200.0,5.6524,5.6524,5.6524,5.6524,23200.0
2011-06-28 13:35:00,6.44,6.44,6.44,6.44,36000.0,5.6524,5.6524,5.6524,5.6524,36000.0
2011-06-28 13:40:00,6.44,6.44,6.44,6.44,44000.0,5.6524,5.6524,5.6524,5.6524,44000.0
2011-06-28 13:45:00,6.44,6.44,6.44,6.44,59200.0,5.6524,5.6524,5.6524,5.6524,59200.0
2011-06-28 13:50:00,6.44,6.44,6.44,6.44,52000.0,5.6524,5.6524,5.6524,5.6524,52000.0
2011-06-28 13:55:00,6.44,6.44,6.43,6.44,50400.0,5.6524,5.6524,5.6436,5.6524,50400.0
2011-06-28 14:00:00,6.44,6.44,6.43,6.44,36000.0,5.6524,5.6524,5.6436,5.6524,36000.0
2011-06-28 14:05:00,6.44,6.44,6.43,6.43,96000.0,5.6524,5.6524,5.6436,5.6436,96000.0
2011-06-28 14:10:00,6.43,6.43,6.43,6.43,182400.0,5.6436,5.6436,5.6436,5.6436,182400.0
2011-06-28 14:15:00,6.43,6.44,6.43,6.44,76000.0,5.6436,5.6524,5.6436,5.6524,76000.0
2011-06-28 14:20:00,6.44,6.45,6.44,6.44,88800.0,5.6524,5.6612,5.6524,5.6524,88800.0
2011-06-28 14:25:00,6.44,6.45,6.44,6.45,25600.0,5.6524,5.6612,5.6524,5.6612,25600.0
2011-06-28 14:30:00,6.45,6.46,6.45,6.46,40000.0,5.6612,5.67,5.6612,5.67,40000.0
2011-06-28 14:35:00,6.46,6.46,6.46,6.46,56000.0,5.67,5.67,5.67,5.67,56000.0
2011-06-28 14:40:00,6.46,6.46,6.45,6.45,24800.0,5.67,5.67,5.6612,5.6612,24800.0
2011-06-28 14:45:00,6.46,6.46,6.45,6.46,74400.0,5.67,5.67,5.6612,5.67,74400.0
2011-06-28 14:50:00,6.46,6.46,6.46,6.46,68000.0,5.67,5.67,5.67,5.67,68000.0
2011-06-28 14:55:00,6.46,6.46,6.45,6.46,33600.0,5.67,5.67,5.6612,5.67,33600.0
2011-06-28 15:00:00,6.46,6.46,6.45,6.46,70400.0,5.67,5.67,5.6612,5.67,70400.0
2011-06-28 15:05:00,6.46,6.46,6.45,6.45,45600.0,5.67,5.67,5.6612,5.6612,45600.0
2011-06-28 15:10:00,6.46,6.46,6.45,6.45,867200.0,5.67,5.67,5.6612,5.6612,867200.0
2011-06-28 15:15:00,6.45,6.46,6.45,6.46,69600.0,5.6612,5.67,5.6612,5.67,69600.0
2011-06-28 15:20:00,6.45,6.46,6.45,6.45,72800.0,5.6612,5.67,5.6612,5.6612,72800.0
2011-06-28 15:25:00,6.46,6.46,6.45,6.46,65600.0,5.67,5.67,5.6612,5.67,65600.0
2011-06-28 15:30:00,6.46,6.46,6.45,6.45,123200.0,5.67,5.67,5.6612,5.6612,123200.0
2011-06-28 15:35:00,6.46,6.46,6.45,6.45,52800.0,5.67,5.67,5.6612,5.6612,52800.0
2011-06-28 15:40:00,6.45,6.46,6.45,6.46,88000.0,5.6612,5.67,5.6612,5.67,88000.0
2011-06-28 15:45:00,6.46,6.46,6.45,6.46,104000.0,5.67,5.67,5.6612,5.67,104000.0
2011-06-28 15:50:00,6.45,6.46,6.45,6.46,114400.0,5.6612,5.67,5.6612,5.67,114400.0
2011-06-28 15:55:00,6.46,6.46,6.46,6.46,176800.0,5.67,5.67,5.67,5.67,176800.0
2011-06-29 09:30:00,6.5,6.5,6.48,6.48,127200.0,5.7051,5.7051,5.6875,5.6875,127200.0
2011-06-29 09:35:00,6.48,6.5,6.46,6.5,118400.0,5.6875,5.7051,5.67,5.7051,118400.0
2011-06-29 09:40:00,6.49,6.5,6.49,6.49,145600.0,5.6963,5.7051,5.6963,5.6963,145600.0
2011-06-29 09:45:00,6.49,6.5,6.49,6.49,124800.0,5.6963,5.7051,5.6963,5.6963,124800.0
2011-06-29 09:50:00,6.5,6.5,6.49,6.49,63200.0,5.7051,5.7051,5.6963,5.6963,63200.0
2011-06-29 09:55:00,6.49,6.49,6.47,6.48,92800.0,5.6963,5.6963,5.6788,5.6875,92800.0
2011-06-29 10:00:00,6.48,6.49,6.46,6.47,185600.0,5.6875,5.6963,5.67,5.6788,185600.0
2011-06-29 10:05:00,6.47,6.48,6.47,6.48,72000.0,5.6788,5.6875,5.6788,5.6875,72000.0
2011-06-29 10:10:00,6.48,6.49,6.47,6.49,48800.0,5.6875,5.6963,5.6788,5.6963,48800.0
2011-06-29 10:15:00,6.49,6.49,6.49,6.49,51200.0,5.6963,5.6963,5.6963,5.6963,51200.0
2011-06-29 10:20:00,6.49,6.49,6.49,6.49,40000.0,5.6963,5.6963,5.6963,5.6963,40000.0
2011-06-29 10:25:00,6.48,6.49,6.48,6.49,32800.0,5.6875,5.6963,5.6875,5.6963,32800.0
2011-06-29 10:30:00,6.49,6.5,6.49,6.49,100800.0,5.6963,5.7051,5.6963,5.6963,100800.0
2011-06-29 10:35:00,6.49,6.5,6.49,6.5,57600.0,5.6963,5.7051,5.6963,5.7051,57600.0
2011-06-29 10:40:00,6.5,6.51,6.5,6.51,87200.0,5.7051,5.7139,5.7051,5.7139,87200.0
2011-06-29 10:45:00,6.51,6.52,6.51,6.51,66400.0,5.7139,5.7226,5.7139,5.7139,66400.0
2011-06-29 10:50:00,6.51,6.52,6.51,6.52,72000.0,5.7139,5.7226,5.7139,5.7226,72000.0
2011-06-29 10:55:00,6.52,6.54,6.52,6.54,292000.0,5.7226,5.7402,5.7226,5.7402,292000.0
2011-06-29 11:00:00,6.54,6.55,6.54,6.55,210400.0,5.7402,5.749,5.7402,5.749,210400.0
2011-06-29 11:05:00,6.56,6.56,6.55,6.56,96000.0,5.7577,5.7577,5.749,5.7577,96000.0
2011-06-29 11:10:00,6.56,6.56,6.55,6.55,116800.0,5.7577,5.7577,5.749,5.749,116800.0
2011-06-29 11:15:00,6.56,6.56,6.56,6.56,69600.0,5.7577,5.7577,5.7577,5.7577,69600.0
2011-06-29 11:20:00,6.56,6.56,6.56,6.56,39200.0,5.7577,5.7577,5.7577,5.7577,39200.0
2011-06-29 11:25:00,6.56,6.56,6.56,6.56,172800.0,5.7577,5.7577,5.7577,5.7577,172800.0
2011-06-29 11:30:00,6.56,6.56,6.55,6.55,98400.0,5.7577,5.7577,5.749,5.749,98400.0
2011-06-29 11:35:00,6.55,6.55,6.55,6.55,48800.0,5.749,5.749,5.749,5.749,48800.0
2011-06-29 11:40:00,6.55,6.56,6.54,6.55,71200.0,5.749,5.7577,5.7402,5.749,71200.0
2011-06-29 11:45:00,6.55,6.55,6.55,6.55,60800.0,5.749,5.749,5.749,5.749,60800.0
2011-06-29 11:50:00,6.55,6.56,6.55,6.55,92800.0,5.749,5.7577,5.749,5.749,92800.0
2011-06-29 11:55:00,6.55,6.55,6.55,6.55,67200.0,5.749,5.749,5.749,5.749,67200.0
2011-06-29 12:00:00,6.55,6.56,6.54,6.56,82400.0,5.749,5.7577,5.7402,5.7577,82400.0
2011-06-29 12:05:00,6.56,6.57,6.56,6.56,104000.0,5.7577,5.7665,5.7577,5.7577,104000.0
2011-06-29 12:10:00,6.56,6.56,6.56,6.56,24000.0,5.7577,5.7577,5.7577,5.7577,24000.0
2011-06-29 12:15:00,6.56,6.56,6.56,6.56,70400.0,5.7577,5.7577,5.7577,5.7577,70400.0
2011-06-29 12:20:00,6.56,6.56,6.55,6.55,26400.0,5.7577,5.7577,5.749,5.749,26400.0
2011-06-29 12:25:00,6.55,6.55,6.54,6.54,64800.0,5.749,5.749,5.7402,5.7402,64800.0
2011-06-29 12:30:00,6.54,6.54,6.54,6.54,87200.0,5.7402,5.7402,5.7402,5.7402,87200.0
2011-06-29 12:35:00,6.54,6.55,6.54,6.54,9600.0,5.7402,5.749,5.7402,5.7402,9600.0
2011-06-29 12:40:00,6.54,6.54,6.54,6.54,10400.0,5.7402,5.7402,5.7402,5.7402,10400.0
2011-06-29 12:45:00,6.54,6.55,6.54,6.55,34400.0,5.7402,5.749,5.7402,5.749,34400.0
2011-06-29 12:50:00,6.54,6.55,6.54,6.54,17600.0,5.7402,5.749,5.7402,5.7402,17600.0
2011-06-29 12:55:00,6.54,6.54,6.53,6.53,29600.0,5.7402,5.7402,5.7314,5.7314,29600.0
2011-06-29 13:00:00,6.54,6.54,6.53,6.54,24800.0,5.7402,5.7402,5.7314,5.7402,24800.0
2011-06-29 13:05:00,6.54,6.54,6.54,6.54,37600.0,5.7402,5.7402,5.7402,5.7402,37600.0
2011-06-29 13:10:00,6.54,6.55,6.54,6.54,44800.0,5.7402,5.749,5.7402,5.7402,44800.0
2011-06-29 13:15:00,6.54,6.54,6.53,6.53,38400.0,5.7402,5.7402,5.7314,5.7314,38400.0
2011-06-29 13:20:00,6.53,6.53,6.53,6.53,28000.0,5.7314,5.7314,5.7314,5.7314,28000.0
2011-06-29 13:25:00,6.53,6.53,6.53,6.53,28000.0,5.7314,5.7314,5.7314,5.7314,28000.0
2011-06-29 13:30:00,6.53,6.53,6.53,6.53,24800.0,5.7314,5.7314,5.7314,5.7314,24800.0
2011-06-29 13:35:00,6.53,6.53,6.53,6.53,40000.0,5.7314,5.7314,5.7314,5.7314,40000.0
2011-06-29 13:40:00,6.53,6.53,6.53,6.53,87200.0,5.7314,5.7314,5.7314,5.7314,87200.0
2011-06-29 13:45:00,6.53,6.53,6.53,6.53,155200.0,5.7314,5.7314,5.7314,5.7314,155200.0
2011-06-29 13:50:00,6.53,6.53,6.52,6.53,107200.0,5.7314,5.7314,5.7226,5.7314,107200.0
2011-06-29 13:55:00,6.53,6.53,6.52,6.52,89600.0,5.7314,5.7314,5.7226,5.7226,89600.0
2011-06-29 14:00:00,6.52,6.53,6.52,6.53,41600.0,5.7226,5.7314,5.7226,5.7314,41600.0
2011-06-29 14:05:00,6.52,6.52,6.52,6.52,109600.0,5.7226,5.7226,5.7226,5.7226,109600.0
2011-06-29 14:10:00,6.52,6.52,6.52,6.52,106400.0,5.7226,5.7226,5.7226,5.7226,106400.0
2011-06-29 14:15:00,6.52,6.53,6.52,6.53,233600.0,5.7226,5.7314,5.7226,5.7314,233600.0
2011-06-29 14:20:00,6.53,6.53,6.51,6.51,176000.0,5.7314,5.7314,5.7139,5.7139,176000.0
2011-06-29 14:25:00,6.51,6.52,6.51,6.52,86400.0,5.7139,5.7226,5.7139,5.7226,86400.0
2011-06-29 14:30:00,6.52,6.53,6.52,6.53,84800.0,5.7226,5.7314,5.7226,5.7314,84800.0
2011-06-29 14:35:00,6.53,6.53,6.52,6.52,135200.0,5.7314,5.7314,5.7226,5.7226,135200.0
2011-06-29 14:40:00,6.52,6.52,6.52,6.52,66400.0,5.7226,5.7226,5.7226,5.7226,66400.0
2011-06-29 14:45:00,6.52,6.52,6.51,6.51,184800.0,5.7226,5.7226,5.7139,5.7139,184800.0
2011-06-29 14:50:00,6.51,6.52,6.51,6.52,68800.0,5.7139,5.7226,5.7139,5.7226,68800.0
2011-06-29 14:55:00,6.52,6.53,6.52,6.53,55200.0,5.7226,5.7314,5.7226,5.7314,55200.0
2011-06-29 15:00:00,6.53,6.53,6.52,6.53,46400.0,5.7314,5.7314,5.7226,5.7314,46400.0
2011-06-29 15:05:00,6.53,6.53,6.52,6.53,62400.0,5.7314,5.7314,5.7226,5.7314,62400.0
2011-06-29 15:10:00,6.53,6.54,6.53,6.53,107200.0,5.7314,5.7402,5.7314,5.7314,107200.0
2011-06-29 15:15:00,6.53,6.53,6.52,6.52,97600.0,5.7314,5.7314,5.7226,5.7226,97600.0
2011-06-29 15:20:00,6.52,6.52,6.51,6.52,363200.0,5.7226,5.7226,5.7139,5.7226,363200.0
2011-06-29 15:25:00,6.52,6.53,6.52,6.52,76000.0,5.7226,5.7314,5.7226,5.7226,76000.0
2011-06-29 15:30:00,6.52,6.53,6.52,6.53,66400.0,5.7226,5.7314,5.7226,5.7314,66400.0
2011-06-29 15:35:00,6.53,6.53,6.52,6.53,112800.0,5.7314,5.7314,5.7226,5.7314,112800.0
2011-06-29 15:40:00,6.53,6.53,6.52,6.52,82400.0,5.7314,5.7314,5.7226,5.7226,82400.0
2011-06-29 15:45:00,6.52,6.53,6.52,6.52,177600.0,5.7226,5.7314,5.7226,5.7226,177600.0
2011-06-29 15:50:00,6.52,6.53,6.52,6.53,123200.0,5.7226,5.7314,5.7226,5.7314,123200.0
2011-06-29 15:55:00,6.53,6.53,6.52,6.53,554400.0,5.7314,5.7314,5.7226,5.7314,554400.0
2011-06-30 09:30:00,6.55,6.55,6.52,6.54,91200.0,5.749,5.749,5.7226,5.7402,91200.0
2011-06-30 09:35:00,6.54,6.54,6.52,6.53,51200.0,5.7402,5.7402,5.7226,5.7314,51200.0
2011-06-30 09:40:00,6.53,6.57,6.53,6.56,52000.0,5.7314,5.7665,5.7314,5.7577,52000.0
2011-06-30 09:45:00,6.56,6.58,6.56,6.58,76000.0,5.7577,5.7753,5.7577,5.7753,76000.0
2011-06-30 09:50:00,6.58,6.59,6.58,6.58,106400.0,5.7753,5.7841,5.7753,5.7753,106400.0
2011-06-30 09:55:00,6.58,6.59,6.58,6.58,102400.0,5.7753,5.7841,5.7753,5.7753,102400.0
2011-06-30 10:00:00,6.59,6.6,6.59,6.6,77600.0,5.7841,5.7929,5.7841,5.7929,77600.0
2011-06-30 10:05:00,6.6,6.61,6.6,6.6,87200.0,5.7929,5.8016,5.7929,5.7929,87200.0
2011-06-30 10:10:00,6.6,6.6,6.6,6.6,103200.0,5.7929,5.7929,5.7929,5.7929,103200.0
2011-06-30 10:15:00,6.6,6.6,6.59,6.6,56000.0,5.7929,5.7929,5.7841,5.7929,56000.0
2011-06-30 10:20:00,6.6,6.61,6.6,6.61,300000.0,5.7929,5.8016,5.7929,5.8016,300000.0
2011-06-30 10:25:00,6.61,6.61,6.61,6.61,73600.0,5.8016,5.8016,5.8016,5.8016,73600.0
2011-06-30 10:30:00,6.62,6.62,6.61,6.61,41600.0,5.8104,5.8104,5.8016,5.8016,41600.0
2011-06-30 10:35:00,6.61,6.61,6.61,6.61,108800.0,5.8016,5.8016,5.8016,5.8016,108800.0
2011-06-30 10:40:00,6.61,6.62,6.61,6.61,25600.0,5.8016,5.8104,5.8016,5.8016,25600.0
2011-06-30 10:45:00,6.61,6.61,6.6,6.6,42400.0,5.8016,5.8016,5.7929,5.7929,42400.0
2011-06-30 10:50:00,6.6,6.61,6.6,6.61,84800.0,5.7929,5.8016,5.7929,5.8016,84800.0
2011-06-30 10:55:00,6.61,6.61,6.61,6.61,21600.0,5.8016,5.8016,5.8016,5.8016,21600.0
2011-06-30 11:00:00,6.61,6.62,6.61,6.62,110400.0,5.8016,5.8104,5.8016,5.8104,110400.0
2011-06-30 11:05:00,6.62,6.62,6.61,6.62,116000.0,5.8104,5.8104,5.8016,5.8104,116000.0
2011-06-30 11:10:00,6.62,6.62,6.61,6.62,115200.0,5.8104,5.8104,5.8016,5.8104,115200.0
2011-06-30 11:15:00,6.62,6.64,6.61,6.64,442400.0,5.8104,5.828,5.8016,5.828,442400.0
2011-06-30 11:20:00,6.64,6.65,6.64,6.65,200000.0,5.828,5.8367,5.828,5.8367,200000.0
2011-06-30 11:25:00,6.65,6.65,6.64,6.65,62400.0,5.8367,5.8367,5.828,5.8367,62400.0
2011-06-30 11:30:00,6.65,6.65,6.65,6.65,29600.0,5.8367,5.8367,5.8367,5.8367,29600.0
2011-06-30 11:35:00,6.65,6.66,6.65,6.65,56800.0,5.8367,5.8455,5.8367,5.8367,56800.0
2011-06-30 11:40:00,6.65,6.66,6.65,6.65,60800.0,5.8367,5.8455,5.8367,5.8367,60800.0
2011-06-30 11:45:00,6.66,6.67,6.66,6.67,173600.0,5.8455,5.8543,5.8455,5.8543,173600.0
2011-06-30 11:50:00,6.67,6.67,6.67,6.67,80800.0,5.8543,5.8543,5.8543,5.8543,80800.0
2011-06-30 11:55:00,6.67,6.68,6.67,6.68,84800.0,5.8543,5.8631,5.8543,5.8631,84800.0
2011-06-30 12:00:00,6.68,6.68,6.67,6.68,64800.0,5.8631,5.8631,5.8543,5.8631,64800.0
2011-06-30 12:05:00,6.68,6.68,6.68,6.68,44000.0,5.8631,5.8631,5.8631,5.8631,44000.0
2011-06-30 12:10:00,6.68,6.68,6.68,6.68,78400.0,5.8631,5.8631,5.8631,5.8631,78400.0
2011-06-30 12:15:00,6.68,6.69,6.68,6.68,45600.0,5.8631,5.8718,5.8631,5.8631,45600.0
2011-06-30 12:20:00,6.68,6.68,6.68,6.68,170400.0,5.8631,5.8631,5.8631,5.8631,170400.0
2011-06-30 12:25:00,6.68,6.68,6.68,6.68,64800.0,5.8631,5.8631,5.8631,5.8631,64800.0
2011-06-30 12:30:00,6.68,6.68,6.67,6.67,36000.0,5.8631,5.8631,5.8543,5.8543,36000.0
2011-06-30 12:35:00,6.67,6.67,6.66,6.67,47200.0,5.8543,5.8543,5.8455,5.8543,47200.0
2011-06-30 12:40:00,6.67,6.67,6.67,6.67,38400.0,5.8543,5.8543,5.8543,5.8543,38400.0
2011-06-30 12:45:00,6.67,6.67,6.67,6.67,24800.0,5.8543,5.8543,5.8543,5.8543,24800.0
2011-06-30 12:50:00,6.67,6.67,6.67,6.67,62400.0,5.8543,5.8543,5.8543,5.8543,62400.0
2011-06-30 12:55:00,6.67,6.67,6.66,6.67,32000.0,5.8543,5.8543,5.8455,5.8543,32000.0
2011-06-30 13:00:00,6.67,6.67,6.67,6.67,38400.0,5.8543,5.8543,5.8543,5.8543,38400.0
2011-06-30 13:05:00,6.67,6.67,6.67,6.67,62400.0,5.8543,5.8543,5.8543,5.8543,62400.0
2011-06-30 13:10:00,6.67,6.67,6.67,6.67,122400.0,5.8543,5.8543,5.8543,5.8543,122400.0
2011-06-30 13:15:00,6.67,6.67,6.67,6.67,73600.0,5.8543,5.8543,5.8543,5.8543,73600.0
2011-06-30 13:20:00,6.66,6.68,6.66,6.67,422400.0,5.8455,5.8631,5.8455,5.8543,422400.0
2011-06-30 13:25:00,6.67,6.67,6.66,6.67,376000.0,5.8543,5.8543,5.8455,5.8543,376000.0
2011-06-30 13:30:00,6.67,6.67,6.67,6.67,45600.0,5.8543,5.8543,5.8543,5.8543,45600.0
2011-06-30 13:35:00,6.67,6.67,6.66,6.66,92000.0,5.8543,5.8543,5.8455,5.8455,92000.0
2011-06-30 13:40:00,6.66,6.66,6.66,6.66,48000.0,5.8455,5.8455,5.8455,5.8455,48000.0
2011-06-30 13:45:00,6.66,6.66,6.66,6.66,64800.0,5.8455,5.8455,5.8455,5.8455,64800.0
2011-06-30 13:50:00,6.66,6.66,6.66,6.66,169600.0,5.8455,5.8455,5.8455,5.8455,169600.0
2011-06-30 13:55:00,6.66,6.66,6.66,6.66,236000.0,5.8455,5.8455,5.8455,5.8455,236000.0
2011-06-30 14:00:00,6.66,6.67,6.66,6.67,120800.0,5.8455,5.8543,5.8455,5.8543,120800.0
2011-06-30 14:05:00,6.67,6.68,6.67,6.68,102400.0,5.8543,5.8631,5.8543,5.8631,102400.0
2011-06-30 14:10:00,6.68,6.68,6.68,6.68,81600.0,5.8631,5.8631,5.8631,5.8631,81600.0
2011-06-30 14:15:00,6.68,6.69,6.68,6.69,280000.0,5.8631,5.8718,5.8631,5.8718,280000.0
2011-06-30 14:20:00,6.69,6.7,6.68,6.7,161600.0,5.8718,5.8806,5.8631,5.8806,161600.0
2011-06-30 14:25:00,6.7,6.71,6.7,6.7,231200.0,5.8806,5.8894,5.8806,5.8806,231200.0
2011-06-30 14:30:00,6.7,6.7,6.69,6.69,87200.0,5.8806,5.8806,5.8718,5.8718,87200.0
2011-06-30 14:35:00,6.69,6.7,6.69,6.7,180000.0,5.8718,5.8806,5.8718,5.8806,180000.0
2011-06-30 14:40:00,6.7,6.7,6.7,6.7,148000.0,5.8806,5.8806,5.8806,5.8806,148000.0
2011-06-30 14:45:00,6.7,6.7,6.69,6.69,439200.0,5.8806,5.8806,5.8718,5.8718,439200.0
2011-06-30 14:50:00,6.69,6.7,6.69,6.7,143200.0,5.8718,5.8806,5.8718,5.8806,143200.0
2011-06-30 14:55:00,6.7,6.72,6.7,6.71,190400.0,5.8806,5.8982,5.8806,5.8894,190400.0
2011-06-30 15:00:00,6.71,6.72,6.71,6.71,216800.0,5.8894,5.8982,5.8894,5.8894,216800.0
2011-06-30 15:05:00,6.71,6.72,6.71,6.72,235200.0,5.8894,5.8982,5.8894,5.8982,235200.0
2011-06-30 15:10:00,6.72,6.72,6.72,6.72,327200.0,5.8982,5.8982,5.8982,5.8982,327200.0
2011-06-30 15:15:00,6.72,6.72,6.72,6.72,179200.0,5.8982,5.8982,5.8982,5.8982,179200.0
2011-06-30 15:20:00,6.72,6.74,6.72,6.74,374400.0,5.8982,5.9157,5.8982,5.9157,374400.0
2011-06-30 15:25:00,6.74,6.74,6.73,6.74,412000.0,5.9157,5.9157,5.907,5.9157,412000.0
2011-06-30 15:30:00,6.74,6.75,6.74,6.74,408000.0,5.9157,5.9245,5.9157,5.9157,408000.0
2011-06-30 15:35:00,6.74,6.76,6.74,6.76,476800.0,5.9157,5.9333,5.9157,5.9333,476800.0
2011-06-30 15:40:00,6.76,6.76,6.76,6.76,440800.0,5.9333,5.9333,5.9333,5.9333,440800.0
2011-06-30 15:45:00,6.76,6.76,6.75,6.76,656800.0,5.9333,5.9333,5.9245,5.9333,656800.0
2011-06-30 15:50:00,6.76,6.76,6.75,6.75,698400.0,5.9333,5.9333,5.9245,5.9245,698400.0
2011-06-30 15:55:00,6.75,6.76,6.75,6.75,889600.0,5.9245,5.9333,5.9245,5.9245,889600.0
2011-07-01 09:30:00,6.73,6.73,6.71,6.72,292000.0,5.907,5.907,5.8894,5.8982,292000.0
2011-07-01 09:35:00,6.72,6.72,6.7,6.7,118400.0,5.8982,5.8982,5.8806,5.8806,118400.0
2011-07-01 09:40:00,6.7,6.72,6.7,6.72,57600.0,5.8806,5.8982,5.8806,5.8982,57600.0
2011-07-01 09:45:00,6.72,6.74,6.7,6.74,184000.0,5.8982,5.9157,5.8806,5.9157,184000.0
2011-07-01 09:50:00,6.74,6.74,6.71,6.73,85600.0,5.9157,5.9157,5.8894,5.907,85600.0
2011-07-01 09:55:00,6.72,6.73,6.69,6.69,87200.0,5.8982,5.907,5.8718,5.8718,87200.0
2011-07-01 10:00:00,6.69,6.77,6.69,6.76,236000.0,5.8718,5.9421,5.8718,5.9333,236000.0
2011-07-01 10:05:00,6.76,6.77,6.75,6.76,93600.0,5.9333,5.9421,5.9245,5.9333,93600.0
2011-07-01 10:10:00,6.76,6.77,6.76,6.77,88000.0,5.9333,5.9421,5.9333,5.9421,88000.0
2011-07-01 10:15:00,6.77,6.78,6.76,6.77,100000.0,5.9421,5.9508,5.9333,5.9421,100000.0
2011-07-01 10:20:00,6.77,6.8,6.77,6.8,80800.0,5.9421,5.9684,5.9421,5.9684,80800.0
2011-07-01 10:25:00,6.8,6.82,6.8,6.82,210400.0,5.9684,5.9859,5.9684,5.9859,210400.0
2011-07-01 10:30:00,6.82,6.83,6.81,6.83,296800.0,5.9859,5.9947,5.9772,5.9947,296800.0
2011-07-01 10:35:00,6.83,6.85,6.83,6.85,166400.0,5.9947,6.0123,5.9947,6.0123,166400.0
2011-07-01 10:40:00,6.85,6.85,6.84,6.84,195200.0,6.0123,6.0123,6.0035,6.0035,195200.0
2011-07-01 10:45:00,6.84,6.85,6.84,6.85,269600.0,6.0035,6.0123,6.0035,6.0123,269600.0
2011-07-01 10:50:00,6.84,6.85,6.84,6.85,186400.0,6.0035,6.0123,6.0035,6.0123,186400.0
2011-07-01 10:55:00,6.85,6.86,6.84,6.85,139200.0,6.0123,6.0211,6.0035,6.0123,139200.0
2011-07-01 11:00:00,6.85,6.85,6.84,6.84,212800.0,6.0123,6.0123,6.0035,6.0035,212800.0
2011-07-01 11:05:00,6.84,6.85,6.84,6.84,161600.0,6.0035,6.0123,6.0035,6.0035,161600.0
2011-07-01 11:10:00,6.84,6.84,6.83,6.83,81600.0,6.0035,6.0035,5.9947,5.9947,81600.0
2011-07-01 11:15:00,6.83,6.83,6.83,6.83,124800.0,5.9947,5.9947,5.9947,5.9947,124800.0
2011-07-01 11:20:00,6.83,6.84,6.83,6.84,66400.0,5.9947,6.0035,5.9947,6.0035,66400.0
2011-07-01 11:25:00,6.84,6.84,6.83,6.84,107200.0,6.0035,6.0035,5.9947,6.0035,107200.0
2011-07-01 11:30:00,6.84,6.84,6.83,6.84,71200.0,6.0035,6.0035,5.9947,6.0035,71200.0
2011-07-01 11:35:00,6.84,6.84,6.83,6.83,66400.0,6.0035,6.0035,5.9947,5.9947,66400.0
2011-07-01 11:40:00,6.83,6.83,6.83,6.83,64000.0,5.9947,5.9947,5.9947,5.9947,64000.0
2011-07-01 11:45:00,6.83,6.83,6.83,6.83,92800.0,5.9947,5.9947,5.9947,5.9947,92800.0
2011-07-01 11:50:00,6.83,6.84,6.83,6.83,108000.0,5.9947,6.0035,5.9947,5.9947,108000.0
2011-07-01 11:55:00,6.83,6.84,6.83,6.83,73600.0,5.9947,6.0035,5.9947,5.9947,73600.0
2011-07-01 12:00:00,6.83,6.83,6.82,6.83,76800.0,5.9947,5.9947,5.9859,5.9947,76800.0
2011-07-01 12:05:00,6.83,6.83,6.82,6.83,57600.0,5.9947,5.9947,5.9859,5.9947,57600.0
2011-07-01 12:10:00,6.83,6.83,6.83,6.83,43200.0,5.9947,5.9947,5.9947,5.9947,43200.0
2011-07-01 12:15:00,6.83,6.83,6.83,6.83,56000.0,5.9947,5.9947,5.9947,5.9947,56000.0
2011-07-01 12:20:00,6.82,6.83,6.82,6.83,96800.0,5.9859,5.9947,5.9859,5.9947,96800.0
2011-07-01 12:25:00,6.83,6.83,6.83,6.83,53600.0,5.9947,5.9947,5.9947,5.9947,53600.0
2011-07-01 12:30:00,6.83,6.84,6.82,6.82,133600.0,5.9947,6.0035,5.9859,5.9859,133600.0
2011-07-01 12:35:00,6.82,6.83,6.82,6.83,87200.0,5.9859,5.9947,5.9859,5.9947,87200.0
2011-07-01 12:40:00,6.83,6.83,6.82,6.82,186400.0,5.9947,5.9947,5.9859,5.9859,186400.0
2011-07-01 12:45:00,6.82,6.82,6.81,6.81,64800.0,5.9859,5.9859,5.9772,5.9772,64800.0
2011-07-01 12:50:00,6.81,6.82,6.81,6.82,316000.0,5.9772,5.9859,5.9772,5.9859,316000.0
2011-07-01 12:55:00,6.82,6.82,6.81,6.82,229600.0,5.9859,5.9859,5.9772,5.9859,229600.0
2011-07-01 13:00:00,6.82,6.83,6.82,6.83,73600.0,5.9859,5.9947,5.9859,5.9947,73600.0
2011-07-01 13:05:00,6.83,6.83,6.82,6.83,84000.0,5.9947,5.9947,5.9859,5.9947,84000.0
2011-07-01 13:10:00,6.83,6.84,6.83,6.84,60800.0,5.9947,6.0035,5.9947,6.0035,60800.0
2011-07-01 13:15:00,6.84,6.84,6.84,6.84,61600.0,6.0035,6.0035,6.0035,6.0035,61600.0
2011-07-01 13:20:00,6.84,6.85,6.84,6.85,28000.0,6.0035,6.0123,6.0035,6.0123,28000.0
2011-07-01 13:25:00,6.85,6.85,6.84,6.84,71200.0,6.0123,6.0123,6.0035,6.0035,71200.0
2011-07-01 13:30:00,6.84,6.85,6.84,6.84,99200.0,6.0035,6.0123,6.0035,6.0035,99200.0
2011-07-01 13:35:00,6.84,6.85,6.84,6.85,355200.0,6.0035,6.0123,6.0035,6.0123,355200.0
2011-07-01 13:40:00,6.85,6.85,6.84,6.84,175200.0,6.0123,6.0123,6.0035,6.0035,175200.0
2011-07-01 13:45:00,6.84,6.85,6.84,6.84,55200.0,6.0035,6.0123,6.0035,6.0035,55200.0
2011-07-01 13:50:00,6.84,6.85,6.84,6.85,40000.0,6.0035,6.0123,6.0035,6.0123,40000.0
2011-07-01 13:55:00,6.85,6.85,6.84,6.84,58400.0,6.0123,6.0123,6.0035,6.0035,58400.0
2011-07-01 14:00:00,6.84,6.84,6.83,6.83,109600.0,6.0035,6.0035,5.9947,5.9947,109600.0
2011-07-01 14:05:00,6.83,6.83,6.83,6.83,108000.0,5.9947,5.9947,5.9947,5.9947,108000.0
2011-07-01 14:10:00,6.83,6.83,6.82,6.82,36800.0,5.9947,5.9947,5.9859,5.9859,36800.0
2011-07-01 14:15:00,6.83,6.83,6.82,6.83,112800.0,5.9947,5.9947,5.9859,5.9947,112800.0
2011-07-01 14:20:00,6.83,6.83,6.82,6.83,50400.0,5.9947,5.9947,5.9859,5.9947,50400.0
2011-07-01 14:25:00,6.83,6.83,6.83,6.83,81600.0,5.9947,5.9947,5.9947,5.9947,81600.0
2011-07-01 14:30:00,6.83,6.83,6.83,6.83,101600.0,5.9947,5.9947,5.9947,5.9947,101600.0
2011-07-01 14:35:00,6.83,6.84,6.83,6.84,187200.0,5.9947,6.0035,5.9947,6.0035,187200.0
2011-07-01 14:40:00,6.84,6.84,6.83,6.84,115200.0,6.0035,6.0035,5.9947,6.0035,115200.0
2011-07-01 14:45:00,6.84,6.84,6.84,6.84,95200.0,6.0035,6.0035,6.0035,6.0035,95200.0
2011-07-01 14:50:00,6.84,6.85,6.84,6.84,123200.0,6.0035,6.0123,6.0035,6.0035,123200.0
2011-07-01 14:55:00,6.84,6.85,6.84,6.85,130400.0,6.0035,6.0123,6.0035,6.0123,130400.0
2011-07-01 15:00:00,6.85,6.86,6.85,6.85,153600.0,6.0123,6.0211,6.0123,6.0123,153600.0
2011-07-01 15:05:00,6.85,6.86,6.85,6.85,212000.0,6.0123,6.0211,6.0123,6.0123,212000.0
2011-07-01 15:10:00,6.85,6.86,6.85,6.86,256800.0,6.0123,6.0211,6.0123,6.0211,256800.0
2011-07-01 15:15:00,6.86,6.86,6.85,6.85,209600.0,6.0211,6.0211,6.0123,6.0123,209600.0
2011-07-01 15:20:00,6.85,6.86,6.85,6.85,184000.0,6.0123,6.0211,6.0123,6.0123,184000.0
2011-07-01 15:25:00,6.85,6.85,6.85,6.85,205600.0,6.0123,6.0123,6.0123,6.0123,205600.0
2011-07-01 15:30:00,6.85,6.85,6.84,6.85,240000.0,6.0123,6.0123,6.0035,6.0123,240000.0
2011-07-01 15:35:00,6.85,6.85,6.85,6.85,136800.0,6.0123,6.0123,6.0123,6.0123,136800.0
2011-07-01 15:40:00,6.85,6.85,6.85,6.85,149600.0,6.0123,6.0123,6.0123,6.0123,149600.0
2011-07-01 15:45:00,6.85,6.86,6.85,6.86,336000.0,6.0123,6.0211,6.0123,6.0211,336000.0
2011-07-01 15:50:00,6.86,6.86,6.85,6.85,314400.0,6.0211,6.0211,6.0123,6.0123,314400.0
2011-07-01 15:55:00,6.85,6.86,6.85,6.86,252800.0,6.0123,6.0211,6.0123,6.0211,252800.0
2011-07-05 09:30:00,6.85,6.86,6.82,6.82,97600.0,6.0123,6.0211,5.9859,5.9859,97600.0
2011-07-05 09:35:00,6.82,6.83,6.82,6.82,14400.0,5.9859,5.9947,5.9859,5.9859,14400.0
2011-07-05 09:40:00,6.81,6.81,6.79,6.8,31200.0,5.9772,5.9772,5.9596,5.9684,31200.0
2011-07-05 09:45:00,6.8,6.82,6.8,6.81,71200.0,5.9684,5.9859,5.9684,5.9772,71200.0
2011-07-05 09:50:00,6.81,6.82,6.81,6.82,32000.0,5.9772,5.9859,5.9772,5.9859,32000.0
2011-07-05 09:55:00,6.82,6.82,6.81,6.81,30400.0,5.9859,5.9859,5.9772,5.9772,30400.0
2011-07-05 10:00:00,6.81,6.81,6.8,6.81,64000.0,5.9772,5.9772,5.9684,5.9772,64000.0
2011-07-05 10:05:00,6.81,6.82,6.81,6.81,22400.0,5.9772,5.9859,5.9772,5.9772,22400.0
2011-07-05 10:10:00,6.81,6.81,6.8,6.81,38400.0,5.9772,5.9772,5.9684,5.9772,38400.0
2011-07-05 10:15:00,6.81,6.81,6.78,6.78,48800.0,5.9772,5.9772,5.9508,5.9508,48800.0
2011-07-05 10:20:00,6.78,6.78,6.77,6.77,36800.0,5.9508,5.9508,5.9421,5.9421,36800.0
2011-07-05 10:25:00,6.78,6.78,6.77,6.78,27200.0,5.9508,5.9508,5.9421,5.9508,27200.0
2011-07-05 10:30:00,6.78,6.8,6.78,6.79,40800.0,5.9508,5.9684,5.9508,5.9596,40800.0
2011-07-05 10:35:00,6.79,6.79,6.78,6.79,19200.0,5.9596,5.9596,5.9508,5.9596,19200.0
2011-07-05 10:40:00,6.79,6.8,6.79,6.79,48800.0,5.9596,5.9684,5.9596,5.9596,48800.0
2011-07-05 10:45:00,6.8,6.8,6.8,6.8,20000.0,5.9684,5.9684,5.9684,5.9684,20000.0
2011-07-05 10:50:00,6.8,6.8,6.79,6.8,33600.0,5.9684,5.9684,5.9596,5.9684,33600.0
2011-07-05 10:55:00,6.8,6.8,6.78,6.78,55200.0,5.9684,5.9684,5.9508,5.9508,55200.0
2011-07-05 11:00:00,6.78,6.79,6.77,6.78,52000.0,5.9508,5.9596,5.9421,5.9508,52000.0
2011-07-05 11:05:00,6.77,6.78,6.77,6.77,56000.0,5.9421,5.9508,5.9421,5.9421,56000.0
2011-07-05 11:10:00,6.77,6.77,6.77,6.77,98400.0,5.9421,5.9421,5.9421,5.9421,98400.0
2011-07-05 11:15:00,6.77,6.77,6.76,6.77,132000.0,5.9421,5.9421,5.9333,5.9421,132000.0
2011-07-05 11:20:00,6.77,6.77,6.76,6.76,62400.0,5.9421,5.9421,5.9333,5.9333,62400.0
2011-07-05 11:25:00,6.76,6.76,6.76,6.76,42400.0,5.9333,5.9333,5.9333,5.9333,42400.0
2011-07-05 11:30:00,6.76,6.77,6.76,6.76,92000.0,5.9333,5.9421,5.9333,5.9333,92000.0
2011-07-05 11:35:00,6.76,6.76,6.75,6.76,44800.0,5.9333,5.9333,5.9245,5.9333,44800.0
2011-07-05 11:40:00,6.76,6.76,6.75,6.76,40800.0,5.9333,5.9333,5.9245,5.9333,40800.0
2011-07-05 11:45:00,6.76,6.76,6.76,6.76,100000.0,5.9333,5.9333,5.9333,5.9333,100000.0
2011-07-05 11:50:00,6.76,6.76,6.75,6.76,42400.0,5.9333,5.9333,5.9245,5.9333,42400.0
2011-07-05 11:55:00,6.76,6.76,6.76,6.76,27200.0,5.9333,5.9333,5.9333,5.9333,27200.0
2011-07-05 12:00:00,6.76,6.76,6.75,6.75,67200.0,5.9333,5.9333,5.9245,5.9245,67200.0
2011-07-05 12:05:00,6.76,6.76,6.76,6.76,36000.0,5.9333,5.9333,5.9333,5.9333,36000.0
2011-07-05 12:10:00,6.76,6.76,6.76,6.76,44000.0,5.9333,5.9333,5.9333,5.9333,44000.0
2011-07-05 12:15:00,6.76,6.76,6.75,6.76,49600.0,5.9333,5.9333,5.9245,5.9333,49600.0
2011-07-05 12:20:00,6.76,6.76,6.76,6.76,14400.0,5.9333,5.9333,5.9333,5.9333,14400.0
2011-07-05 12:25:00,6.76,6.76,6.76,6.76,35200.0,5.9333,5.9333,5.9333,5.9333,35200.0
2011-07-05 12:30:00,6.75,6.76,6.75,6.76,29600.0,5.9245,5.9333,5.9245,5.9333,29600.0
2011-07-05 12:35:00,6.76,6.76,6.76,6.76,28800.0,5.9333,5.9333,5.9333,5.9333,28800.0
2011-07-05 12:40:00,6.76,6.76,6.76,6.76,42400.0,5.9333,5.9333,5.9333,5.9333,42400.0
2011-07-05 12:45:00,6.76,6.76,6.76,6.76,26400.0,5.9333,5.9333,5.9333,5.9333,26400.0
2011-07-05 12:50:00,6.76,6.76,6.76,6.76,32000.0,5.9333,5.9333,5.9333,5.9333,32000.0
2011-07-05 12:55:00,6.76,6.76,6.76,6.76,33600.0,5.9333,5.9333,5.9333,5.9333,33600.0
2011-07-05 13:00:00,6.76,6.77,6.76,6.76,90400.0,5.9333,5.9421,5.9333,5.9333,90400.0
2011-07-05 13:05:00,6.77,6.77,6.76,6.76,19200.0,5.9421,5.9421,5.9333,5.9333,19200.0
2011-07-05 13:10:00,6.77,6.77,6.76,6.76,68000.0,5.9421,5.9421,5.9333,5.9333,68000.0
2011-07-05 13:15:00,6.76,6.77,6.76,6.76,67200.0,5.9333,5.9421,5.9333,5.9333,67200.0
2011-07-05 13:20:00,6.76,6.77,6.76,6.77,17600.0,5.9333,5.9421,5.9333,5.9421,17600.0
2011-07-05 13:25:00,6.77,6.77,6.76,6.76,80000.0,5.9421,5.9421,5.9333,5.9333,80000.0
2011-07-05 13:30:00,6.76,6.76,6.76,6.76,83200.0,5.9333,5.9333,5.9333,5.9333,83200.0
2011-07-05 13:35:00,6.77,6.77,6.76,6.76,32000.0,5.9421,5.9421,5.9333,5.9333,32000.0
2011-07-05 13:40:00,6.76,6.76,6.76,6.76,16800.0,5.9333,5.9333,5.9333,5.9333,16800.0
2011-07-05 13:45:00,6.76,6.77,6.76,6.77,41600.0,5.9333,5.9421,5.9333,5.9421,41600.0
2011-07-05 13:50:00,6.77,6.77,6.77,6.77,36800.0,5.9421,5.9421,5.9421,5.9421,36800.0
2011-07-05 13:55:00,6.77,6.77,6.77,6.77,51200.0,5.9421,5.9421,5.9421,5.9421,51200.0
2011-07-05 14:00:00,6.77,6.77,6.76,6.77,150400.0,5.9421,5.9421,5.9333,5.9421,150400.0
2011-07-05 14:05:00,6.76,6.77,6.76,6.77,84000.0,5.9333,5.9421,5.9333,5.9421,84000.0
2011-07-05 14:10:00,6.77,6.77,6.77,6.77,31200.0,5.9421,5.9421,5.9421,5.9421,31200.0
2011-07-05 14:15:00,6.77,6.77,6.76,6.77,48000.0,5.9421,5.9421,5.9333,5.9421,48000.0
2011-07-05 14:20:00,6.77,6.77,6.76,6.76,56800.0,5.9421,5.9421,5.9333,5.9333,56800.0
2011-07-05 14:25:00,6.76,6.76,6.76,6.76,52000.0,5.9333,5.9333,5.9333,5.9333,52000.0
2011-07-05 14:30:00,6.76,6.76,6.76,6.76,44000.0,5.9333,5.9333,5.9333,5.9333,44000.0
2011-07-05 14:35:00,6.76,6.77,6.76,6.77,96000.0,5.9333,5.9421,5.9333,5.9421,96000.0
2011-07-05 14:40:00,6.77,6.78,6.77,6.77,56800.0,5.9421,5.9508,5.9421,5.9421,56800.0
2011-07-05 14:45:00,6.78,6.79,6.78,6.79,149600.0,5.9508,5.9596,5.9508,5.9596,149600.0
2011-07-05 14:50:00,6.79,6.79,6.79,6.79,59200.0,5.9596,5.9596,5.9596,5.9596,59200.0
2011-07-05 14:55:00,6.79,6.79,6.79,6.79,89600.0,5.9596,5.9596,5.9596,5.9596,89600.0
2011-07-05 15:00:00,6.79,6.8,6.78,6.8,124800.0,5.9596,5.9684,5.9508,5.9684,124800.0
2011-07-05 15:05:00,6.79,6.8,6.79,6.8,80000.0,5.9596,5.9684,5.9596,5.9684,80000.0
2011-07-05 15:10:00,6.8,6.81,6.8,6.8,90400.0,5.9684,5.9772,5.9684,5.9684,90400.0
2011-07-05 15:15:00,6.8,6.81,6.8,6.8,71200.0,5.9684,5.9772,5.9684,5.9684,71200.0
2011-07-05 15:20:00,6.81,6.82,6.8,6.82,187200.0,5.9772,5.9859,5.9684,5.9859,187200.0
2011-07-05 15:25:00,6.82,6.82,6.81,6.82,128800.0,5.9859,5.9859,5.9772,5.9859,128800.0
2011-07-05 15:30:00,6.82,6.82,6.82,6.82,118400.0,5.9859,5.9859,5.9859,5.9859,118400.0
2011-07-05 15:35:00,6.82,6.82,6.81,6.82,98400.0,5.9859,5.9859,5.9772,5.9859,98400.0
2011-07-05 15:40:00,6.82,6.82,6.81,6.82,98400.0,5.9859,5.9859,5.9772,5.9859,98400.0
2011-07-05 15:45:00,6.81,6.82,6.8,6.81,177600.0,5.9772,5.9859,5.9684,5.9772,177600.0
2011-07-05 15:50:00,6.81,6.81,6.8,6.81,184800.0,5.9772,5.9772,5.9684,5.9772,184800.0
2011-07-05 15:55:00,6.8,6.81,6.8,6.81,527200.0,5.9684,5.9772,5.9684,5.9772,527200.0
2011-07-06 09:30:00,6.8,6.8,6.77,6.78,137600.0,5.9684,5.9684,5.9421,5.9508,137600.0
2011-07-06 09:35:00,6.79,6.79,6.77,6.77,38400.0,5.9596,5.9596,5.9421,5.9421,38400.0
2011-07-06 09:40:00,6.76,6.77,6.75,6.77,33600.0,5.9333,5.9421,5.9245,5.9421,33600.0
2011-07-06 09:45:00,6.77,6.78,6.77,6.78,32800.0,5.9421,5.9508,5.9421,5.9508,32800.0
2011-07-06 09:50:00,6.78,6.78,6.77,6.77,48000.0,5.9508,5.9508,5.9421,5.9421,48000.0
2011-07-06 09:55:00,6.77,6.79,6.77,6.79,44000.0,5.9421,5.9596,5.9421,5.9596,44000.0
2011-07-06 10:00:00,6.79,6.79,6.77,6.77,112000.0,5.9596,5.9596,5.9421,5.9421,112000.0
2011-07-06 10:05:00,6.77,6.77,6.75,6.77,253600.0,5.9421,5.9421,5.9245,5.9421,253600.0
2011-07-06 10:10:00,6.77,6.77,6.75,6.75,68000.0,5.9421,5.9421,5.9245,5.9245,68000.0
2011-07-06 10:15:00,6.75,6.75,6.73,6.73,35200.0,5.9245,5.9245,5.907,5.907,35200.0
2011-07-06 10:20:00,6.73,6.74,6.73,6.74,82400.0,5.907,5.9157,5.907,5.9157,82400.0
2011-07-06 10:25:00,6.74,6.74,6.73,6.74,98400.0,5.9157,5.9157,5.907,5.9157,98400.0
2011-07-06 10:30:00,6.74,6.74,6.74,6.74,32000.0,5.9157,5.9157,5.9157,5.9157,32000.0
2011-07-06 10:35:00,6.74,6.75,6.74,6.74,50400.0,5.9157,5.9245,5.9157,5.9157,50400.0
2011-07-06 10:40:00,6.74,6.75,6.74,6.74,57600.0,5.9157,5.9245,5.9157,5.9157,57600.0
2011-07-06 10:45:00,6.74,6.75,6.74,6.74,55200.0,5.9157,5.9245,5.9157,5.9157,55200.0
2011-07-06 10:50:00,6.74,6.76,6.74,6.75,114400.0,5.9157,5.9333,5.9157,5.9245,114400.0
2011-07-06 10:55:00,6.75,6.76,6.75,6.75,87200.0,5.9245,5.9333,5.9245,5.9245,87200.0
2011-07-06 11:00:00,6.75,6.75,6.74,6.75,94400.0,5.9245,5.9245,5.9157,5.9245,94400.0
2011-07-06 11:05:00,6.75,6.75,6.74,6.74,52800.0,5.9245,5.9245,5.9157,5.9157,52800.0
2011-07-06 11:10:00,6.74,6.74,6.74,6.74,224800.0,5.9157,5.9157,5.9157,5.9157,224800.0
2011-07-06 11:15:00,6.74,6.74,6.74,6.74,132800.0,5.9157,5.9157,5.9157,5.9157,132800.0
2011-07-06 11:20:00,6.74,6.75,6.73,6.73,122400.0,5.9157,5.9245,5.907,5.907,122400.0
2011-07-06 11:25:00,6.73,6.74,6.73,6.73,307200.0,5.907,5.9157,5.907,5.907,307200.0
2011-07-06 11:30:00,6.73,6.74,6.73,6.73,117600.0,5.907,5.9157,5.907,5.907,117600.0
2011-07-06 11:35:00,6.73,6.74,6.73,6.73,140800.0,5.907,5.9157,5.907,5.907,140800.0
2011-07-06 11:40:00,6.74,6.74,6.73,6.74,105600.0,5.9157,5.9157,5.907,5.9157,105600.0
2011-07-06 11:45:00,6.74,6.74,6.74,6.74,114400.0,5.9157,5.9157,5.9157,5.9157,114400.0
2011-07-06 11:50:00,6.74,6.75,6.73,6.75,320800.0,5.9157,5.9245,5.907,5.9245,320800.0
2011-07-06 11:55:00,6.75,6.75,6.75,6.75,84000.0,5.9245,5.9245,5.9245,5.9245,84000.0
2011-07-06 12:00:00,6.75,6.75,6.75,6.75,60800.0,5.9245,5.9245,5.9245,5.9245,60800.0
2011-07-06 12:05:00,6.75,6.75,6.75,6.75,67200.0,5.9245,5.9245,5.9245,5.9245,67200.0
2011-07-06 12:10:00,6.75,6.75,6.75,6.75,51200.0,5.9245,5.9245,5.9245,5.9245,51200.0
2011-07-06 12:15:00,6.75,6.75,6.75,6.75,48000.0,5.9245,5.9245,5.9245,5.9245,48000.0
2011-07-06 12:20:00,6.76,6.76,6.76,6.76,36800.0,5.9333,5.9333,5.9333,5.9333,36800.0
2011-07-06 12:25:00,6.76,6.77,6.76,6.77,47200.0,5.9333,5.9421,5.9333,5.9421,47200.0
2011-07-06 12:30:00,6.77,6.77,6.76,6.77,61600.0,5.9421,5.9421,5.9333,5.9421,61600.0
2011-07-06 12:35:00,6.77,6.78,6.77,6.78,124800.0,5.9421,5.9508,5.9421,5.9508,124800.0
2011-07-06 12:40:00,6.78,6.78,6.77,6.78,44800.0,5.9508,5.9508,5.9421,5.9508,44800.0
2011-07-06 12:45:00,6.78,6.78,6.78,6.78,17600.0,5.9508,5.9508,5.9508,5.9508,17600.0
2011-07-06 12:50:00,6.78,6.78,6.78,6.78,20000.0,5.9508,5.9508,5.9508,5.9508,20000.0
2011-07-06 12:55:00,6.78,6.79,6.78,6.79,68000.0,5.9508,5.9596,5.9508,5.9596,68000.0
2011-07-06 13:00:00,6.79,6.79,6.78,6.79,65600.0,5.9596,5.9596,5.9508,5.9596,65600.0
2011-07-06 13:05:00,6.79,6.79,6.78,6.78,44000.0,5.9596,5.9596,5.9508,5.9508,44000.0
2011-07-06 13:10:00,6.79,6.79,6.78,6.78,52000.0,5.9596,5.9596,5.9508,5.9508,52000.0
2011-07-06 13:15:00,6.78,6.79,6.78,6.79,53600.0,5.9508,5.9596,5.9508,5.9596,53600.0
2011-07-06 13:20:00,6.79,6.79,6.78,6.78,97600.0,5.9596,5.9596,5.9508,5.9508,97600.0
2011-07-06 13:25:00,6.78,6.78,6.78,6.78,51200.0,5.9508,5.9508,5.9508,5.9508,51200.0
2011-07-06 13:30:00,6.78,6.79,6.78,6.79,75200.0,5.9508,5.9596,5.9508,5.9596,75200.0
2011-07-06 13:35:00,6.79,6.79,6.78,6.79,108800.0,5.9596,5.9596,5.9508,5.9596,108800.0
2011-07-06 13:40:00,6.79,6.79,6.79,6.79,43200.0,5.9596,5.9596,5.9596,5.9596,43200.0
2011-07-06 13:45:00,6.79,6.8,6.79,6.79,45600.0,5.9596,5.9684,5.9596,5.9596,45600.0
2011-07-06 13:50:00,6.79,6.79,6.79,6.79,33600.0,5.9596,5.9596,5.9596,5.9596,33600.0
2011-07-06 13:55:00,6.79,6.8,6.79,6.8,63200.0,5.9596,5.9684,5.9596,5.9684,63200.0
2011-07-06 14:00:00,6.8,6.81,6.8,6.8,99200.0,5.9684,5.9772,5.9684,5.9684,99200.0
2011-07-06 14:05:00,6.8,6.8,6.79,6.79,57600.0,5.9684,5.9684,5.9596,5.9596,57600.0
2011-07-06 14:10:00,6.79,6.8,6.79,6.79,66400.0,5.9596,5.9684,5.9596,5.9596,66400.0
2011-07-06 14:15:00,6.79,6.79,6.79,6.79,60000.0,5.9596,5.9596,5.9596,5.9596,60000.0
2011-07-06 14:20:00,6.79,6.79,6.79,6.79,56800.0,5.9596,5.9596,5.9596,5.9596,56800.0
2011-07-06 14:25:00,6.79,6.79,6.79,6.79,48000.0,5.9596,5.9596,5.9596,5.9596,48000.0
2011-07-06 14:30:00,6.79,6.79,6.79,6.79,22400.0,5.9596,5.9596,5.9596,5.9596,22400.0
2011-07-06 14:35:00,6.79,6.8,6.79,6.8,52000.0,5.9596,5.9684,5.9596,5.9684,52000.0
2011-07-06 14:40:00,6.8,6.8,6.8,6.8,28800.0,5.9684,5.9684,5.9684,5.9684,28800.0
2011-07-06 14:45:00,6.8,6.81,6.8,6.8,22400.0,5.9684,5.9772,5.9684,5.9684,22400.0
2011-07-06 14:50:00,6.8,6.81,6.8,6.8,52000.0,5.9684,5.9772,5.9684,5.9684,52000.0
2011-07-06 14:55:00,6.8,6.81,6.8,6.8,56800.0,5.9684,5.9772,5.9684,5.9684,56800.0
2011-07-06 15:00:00,6.8,6.8,6.8,6.8,97600.0,5.9684,5.9684,5.9684,5.9684,97600.0
2011-07-06 15:05:00,6.8,6.8,6.79,6.8,106400.0,5.9684,5.9684,5.9596,5.9684,106400.0
2011-07-06 15:10:00,6.8,6.8,6.8,6.8,122400.0,5.9684,5.9684,5.9684,5.9684,122400.0
2011-07-06 15:15:00,6.8,6.81,6.8,6.8,105600.0,5.9684,5.9772,5.9684,5.9684,105600.0
2011-07-06 15:20:00,6.8,6.8,6.8,6.8,92000.0,5.9684,5.9684,5.9684,5.9684,92000.0
2011-07-06 15:25:00,6.8,6.8,6.79,6.79,117600.0,5.9684,5.9684,5.9596,5.9596,117600.0
2011-07-06 15:30:00,6.79,6.79,6.79,6.79,60800.0,5.9596,5.9596,5.9596,5.9596,60800.0
2011-07-06 15:35:00,6.79,6.79,6.78,6.79,205600.0,5.9596,5.9596,5.9508,5.9596,205600.0
2011-07-06 15:40:00,6.79,6.79,6.79,6.79,195200.0,5.9596,5.9596,5.9596,5.9596,195200.0
2011-07-06 15:45:00,6.79,6.79,6.78,6.78,187200.0,5.9596,5.9596,5.9508,5.9508,187200.0
2011-07-06 15:50:00,6.79,6.79,6.79,6.79,184000.0,5.9596,5.9596,5.9596,5.9596,184000.0
2011-07-06 15:55:00,6.79,6.79,6.79,6.79,233600.0,5.9596,5.9596,5.9596,5.9596,233600.0
2011-07-07 09:30:00,6.86,6.87,6.86,6.86,368000.0,6.0211,6.0298,6.0211,6.0211,368000.0
2011-07-07 09:35:00,6.86,6.87,6.84,6.84,91200.0,6.0211,6.0298,6.0035,6.0035,91200.0
2011-07-07 09:40:00,6.84,6.86,6.83,6.84,169600.0,6.0035,6.0211,5.9947,6.0035,169600.0
2011-07-07 09:45:00,6.84,6.85,6.84,6.84,174400.0,6.0035,6.0123,6.0035,6.0035,174400.0
2011-07-07 09:50:00,6.84,6.85,6.84,6.85,159200.0,6.0035,6.0123,6.0035,6.0123,159200.0
2011-07-07 09:55:00,6.85,6.86,6.85,6.86,137600.0,6.0123,6.0211,6.0123,6.0211,137600.0
2011-07-07 10:00:00,6.86,6.86,6.85,6.85,132000.0,6.0211,6.0211,6.0123,6.0123,132000.0
2011-07-07 10:05:00,6.85,6.85,6.85,6.85,66400.0,6.0123,6.0123,6.0123,6.0123,66400.0
2011-07-07 10:10:00,6.85,6.86,6.85,6.86,76800.0,6.0123,6.0211,6.0123,6.0211,76800.0
2011-07-07 10:15:00,6.85,6.86,6.85,6.86,111200.0,6.0123,6.0211,6.0123,6.0211,111200.0
2011-07-07 10:20:00,6.86,6.87,6.86,6.87,94400.0,6.0211,6.0298,6.0211,6.0298,94400.0
2011-07-07 10:25:00,6.87,6.88,6.87,6.87,86400.0,6.0298,6.0386,6.0298,6.0298,86400.0
2011-07-07 10:30:00,6.87,6.88,6.87,6.87,272000.0,6.0298,6.0386,6.0298,6.0298,272000.0
2011-07-07 10:35:00,6.87,6.89,6.87,6.89,100800.0,6.0298,6.0474,6.0298,6.0474,100800.0
2011-07-07 10:40:00,6.89,6.9,6.89,6.9,112800.0,6.0474,6.0562,6.0474,6.0562,112800.0
2011-07-07 10:45:00,6.9,6.91,6.9,6.9,95200.0,6.0562,6.0649,6.0562,6.0562,95200.0
2011-07-07 10:50:00,6.9,6.91,6.9,6.91,58400.0,6.0562,6.0649,6.0562,6.0649,58400.0
2011-07-07 10:55:00,6.91,6.92,6.91,6.92,73600.0,6.0649,6.0737,6.0649,6.0737,73600.0
2011-07-07 11:00:00,6.92,6.93,6.92,6.93,117600.0,6.0737,6.0825,6.0737,6.0825,117600.0
2011-07-07 11:05:00,6.93,6.93,6.92,6.93,86400.0,6.0825,6.0825,6.0737,6.0825,86400.0
2011-07-07 11:10:00,6.93,6.93,6.93,6.93,52800.0,6.0825,6.0825,6.0825,6.0825,52800.0
2011-07-07 11:15:00,6.93,6.94,6.93,6.93,88000.0,6.0825,6.0913,6.0825,6.0825,88000.0
2011-07-07 11:20:00,6.93,6.93,6.92,6.92,124000.0,6.0825,6.0825,6.0737,6.0737,124000.0
2011-07-07 11:25:00,6.92,6.93,6.92,6.92,56800.0,6.0737,6.0825,6.0737,6.0737,56800.0
2011-07-07 11:30:00,6.92,6.92,6.92,6.92,106400.0,6.0737,6.0737,6.0737,6.0737,106400.0
2011-07-07 11:35:00,6.92,6.92,6.92,6.92,80800.0,6.0737,6.0737,6.0737,6.0737,80800.0
2011-07-07 11:40:00,6.92,6.92,6.92,6.92,71200.0,6.0737,6.0737,6.0737,6.0737,71200.0
2011-07-07 11:45:00,6.92,6.93,6.92,6.93,79200.0,6.0737,6.0825,6.0737,6.0825,79200.0
2011-07-07 11:50:00,6.93,6.93,6.93,6.93,50400.0,6.0825,6.0825,6.0825,6.0825,50400.0
2011-07-07 11:55:00,6.93,6.94,6.93,6.93,84800.0,6.0825,6.0913,6.0825,6.0825,84800.0
2011-07-07 12:00:00,6.93,6.93,6.92,6.92,80000.0,6.0825,6.0825,6.0737,6.0737,80000.0
2011-07-07 12:05:00,6.92,6.93,6.92,6.93,65600.0,6.0737,6.0825,6.0737,6.0825,65600.0
2011-07-07 12:10:00,6.94,6.94,6.93,6.94,53600.0,6.0913,6.0913,6.0825,6.0913,53600.0
2011-07-07 12:15:00,6.94,6.95,6.94,6.94,67200.0,6.0913,6.1001,6.0913,6.0913,67200.0
2011-07-07 12:20:00,6.95,6.95,6.95,6.95,75200.0,6.1001,6.1001,6.1001,6.1001,75200.0
2011-07-07 12:25:00,6.95,6.96,6.95,6.95,94400.0,6.1001,6.1088,6.1001,6.1001,94400.0
2011-07-07 12:30:00,6.95,6.95,6.95,6.95,52000.0,6.1001,6.1001,6.1001,6.1001,52000.0
2011-07-07 12:35:00,6.95,6.95,6.94,6.95,57600.0,6.1001,6.1001,6.0913,6.1001,57600.0
2011-07-07 12:40:00,6.95,6.95,6.95,6.95,47200.0,6.1001,6.1001,6.1001,6.1001,47200.0
2011-07-07 12:45:00,6.95,6.96,6.95,6.96,80800.0,6.1001,6.1088,6.1001,6.1088,80800.0
2011-07-07 12:50:00,6.95,6.96,6.95,6.95,33600.0,6.1001,6.1088,6.1001,6.1001,33600.0
2011-07-07 12:55:00,6.95,6.96,6.95,6.95,65600.0,6.1001,6.1088,6.1001,6.1001,65600.0
2011-07-07 13:00:00,6.96,6.96,6.95,6.96,48000.0,6.1088,6.1088,6.1001,6.1088,48000.0
2011-07-07 13:05:00,6.96,6.97,6.96,6.97,64800.0,6.1088,6.1176,6.1088,6.1176,64800.0
2011-07-07 13:10:00,6.97,6.97,6.97,6.97,72800.0,6.1176,6.1176,6.1176,6.1176,72800.0
2011-07-07 13:15:00,6.97,6.97,6.96,6.96,57600.0,6.1176,6.1176,6.1088,6.1088,57600.0
2011-07-07 13:20:00,6.96,6.97,6.96,6.96,134400.0,6.1088,6.1176,6.1088,6.1088,134400.0
2011-07-07 13:25:00,6.96,6.96,6.95,6.96,48000.0,6.1088,6.1088,6.1001,6.1088,48000.0
2011-07-07 13:30:00,6.96,6.96,6.96,6.96,53600.0,6.1088,6.1088,6.1088,6.1088,53600.0
2011-07-07 13:35:00,6.96,6.96,6.96,6.96,55200.0,6.1088,6.1088,6.1088,6.1088,55200.0
2011-07-07 13:40:00,6.96,6.96,6.95,6.96,99200.0,6.1088,6.1088,6.1001,6.1088,99200.0
2011-07-07 13:45:00,6.96,6.96,6.95,6.95,192800.0,6.1088,6.1088,6.1001,6.1001,192800.0
2011-07-07 13:50:00,6.95,6.95,6.95,6.95,127200.0,6.1001,6.1001,6.1001,6.1001,127200.0
2011-07-07 13:55:00,6.95,6.95,6.94,6.94,48000.0,6.1001,6.1001,6.0913,6.0913,48000.0
2011-07-07 14:00:00,6.94,6.95,6.94,6.94,147200.0,6.0913,6.1001,6.0913,6.0913,147200.0
2011-07-07 14:05:00,6.94,6.95,6.94,6.95,47200.0,6.0913,6.1001,6.0913,6.1001,47200.0
2011-07-07 14:10:00,6.95,6.95,6.95,6.95,29600.0,6.1001,6.1001,6.1001,6.1001,29600.0
2011-07-07 14:15:00,6.95,6.96,6.95,6.96,88000.0,6.1001,6.1088,6.1001,6.1088,88000.0
2011-07-07 14:20:00,6.96,6.97,6.96,6.96,69600.0,6.1088,6.1176,6.1088,6.1088,69600.0
2011-07-07 14:25:00,6.96,6.97,6.96,6.96,85600.0,6.1088,6.1176,6.1088,6.1088,85600.0
2011-07-07 14:30:00,6.96,6.97,6.96,6.96,118400.0,6.1088,6.1176,6.1088,6.1088,118400.0
2011-07-07 14:35:00,6.96,6.96,6.96,6.96,228000.0,6.1088,6.1088,6.1088,6.1088,228000.0
2011-07-07 14:40:00,6.96,6.96,6.96,6.96,43200.0,6.1088,6.1088,6.1088,6.1088,43200.0
2011-07-07 14:45:00,6.96,6.96,6.96,6.96,92000.0,6.1088,6.1088,6.1088,6.1088,92000.0
2011-07-07 14:50:00,6.96,6.96,6.96,6.96,75200.0,6.1088,6.1088,6.1088,6.1088,75200.0
2011-07-07 14:55:00,6.96,6.96,6.96,6.96,152000.0,6.1088,6.1088,6.1088,6.1088,152000.0
2011-07-07 15:00:00,6.96,6.96,6.96,6.96,56000.0,6.1088,6.1088,6.1088,6.1088,56000.0
2011-07-07 15:05:00,6.96,6.96,6.96,6.96,88000.0,6.1088,6.1088,6.1088,6.1088,88000.0
2011-07-07 15:10:00,6.96,6.97,6.96,6.96,98400.0,6.1088,6.1176,6.1088,6.1088,98400.0
2011-07-07 15:15:00,6.96,6.97,6.96,6.97,86400.0,6.1088,6.1176,6.1088,6.1176,86400.0
2011-07-07 15:20:00,6.97,6.97,6.96,6.96,161600.0,6.1176,6.1176,6.1088,6.1088,161600.0
2011-07-07 15:25:00,6.96,6.96,6.95,6.96,90400.0,6.1088,6.1088,6.1001,6.1088,90400.0
2011-07-07 15:30:00,6.96,6.96,6.95,6.95,172800.0,6.1088,6.1088,6.1001,6.1001,172800.0
2011-07-07 15:35:00,6.95,6.95,6.95,6.95,146400.0,6.1001,6.1001,6.1001,6.1001,146400.0
2011-07-07 15:40:00,6.95,6.95,6.95,6.95,142400.0,6.1001,6.1001,6.1001,6.1001,142400.0
2011-07-07 15:45:00,6.95,6.95,6.94,6.94,192000.0,6.1001,6.1001,6.0913,6.0913,192000.0
2011-07-07 15:50:00,6.94,6.95,6.94,6.95,226400.0,6.0913,6.1001,6.0913,6.1001,226400.0
2011-07-07 15:55:00,6.95,6.95,6.94,6.95,392000.0,6.1001,6.1001,6.0913,6.1001,392000.0
2011-07-08 09:30:00,6.86,6.86,6.8,6.8,175200.0,6.0211,6.0211,5.9684,5.9684,175200.0
2011-07-08 09:35:00,6.8,6.81,6.79,6.8,78400.0,5.9684,5.9772,5.9596,5.9684,78400.0
2011-07-08 09:40:00,6.8,6.8,6.79,6.8,315200.0,5.9684,5.9684,5.9596,5.9684,315200.0
2011-07-08 09:45:00,6.8,6.8,6.79,6.79,82400.0,5.9684,5.9684,5.9596,5.9596,82400.0
2011-07-08 09:50:00,6.8,6.81,6.79,6.8,44000.0,5.9684,5.9772,5.9596,5.9684,44000.0
2011-07-08 09:55:00,6.81,6.81,6.8,6.8,71200.0,5.9772,5.9772,5.9684,5.9684,71200.0
2011-07-08 10:00:00,6.8,6.8,6.78,6.78,158400.0,5.9684,5.9684,5.9508,5.9508,158400.0
2011-07-08 10:05:00,6.78,6.79,6.78,6.78,93600.0,5.9508,5.9596,5.9508,5.9508,93600.0
2011-07-08 10:10:00,6.78,6.78,6.76,6.76,235200.0,5.9508,5.9508,5.9333,5.9333,235200.0
2011-07-08 10:15:00,6.76,6.76,6.73,6.74,141600.0,5.9333,5.9333,5.907,5.9157,141600.0
2011-07-08 10:20:00,6.74,6.75,6.74,6.75,77600.0,5.9157,5.9245,5.9157,5.9245,77600.0
2011-07-08 10:25:00,6.75,6.76,6.75,6.76,40000.0,5.9245,5.9333,5.9245,5.9333,40000.0
2011-07-08 10:30:00,6.76,6.76,6.75,6.75,55200.0,5.9333,5.9333,5.9245,5.9245,55200.0
2011-07-08 10:35:00,6.75,6.76,6.75,6.76,37600.0,5.9245,5.9333,5.9245,5.9333,37600.0
2011-07-08 10:40:00,6.76,6.77,6.76,6.77,29600.0,5.9333,5.9421,5.9333,5.9421,29600.0
2011-07-08 10:45:00,6.77,6.77,6.76,6.76,71200.0,5.9421,5.9421,5.9333,5.9333,71200.0
2011-07-08 10:50:00,6.76,6.76,6.75,6.75,88800.0,5.9333,5.9333,5.9245,5.9245,88800.0
2011-07-08 10:55:00,6.76,6.76,6.75,6.76,64000.0,5.9333,5.9333,5.9245,5.9333,64000.0
2011-07-08 11:00:00,6.76,6.76,6.74,6.75,109600.0,5.9333,5.9333,5.9157,5.9245,109600.0
2011-07-08 11:05:00,6.75,6.76,6.75,6.76,143200.0,5.9245,5.9333,5.9245,5.9333,143200.0
2011-07-08 11:10:00,6.76,6.76,6.75,6.76,80800.0,5.9333,5.9333,5.9245,5.9333,80800.0
2011-07-08 11:15:00,6.76,6.77,6.76,6.77,58400.0,5.9333,5.9421,5.9333,5.9421,58400.0
2011-07-08 11:20:00,6.77,6.77,6.76,6.77,27200.0,5.9421,5.9421,5.9333,5.9421,27200.0
2011-07-08 11:25:00,6.77,6.78,6.77,6.77,44000.0,5.9421,5.9508,5.9421,5.9421,44000.0
2011-07-08 11:30:00,6.77,6.77,6.76,6.76,31200.0,5.9421,5.9421,5.9333,5.9333,31200.0
2011-07-08 11:35:00,6.76,6.79,6.76,6.79,42400.0,5.9333,5.9596,5.9333,5.9596,42400.0
2011-07-08 11:40:00,6.79,6.79,6.78,6.79,36800.0,5.9596,5.9596,5.9508,5.9596,36800.0
2011-07-08 11:45:00,6.79,6.79,6.79,6.79,38400.0,5.9596,5.9596,5.9596,5.9596,38400.0
2011-07-08 11:50:00,6.79,6.79,6.79,6.79,33600.0,5.9596,5.9596,5.9596,5.9596,33600.0
2011-07-08 11:55:00,6.79,6.8,6.79,6.79,40800.0,5.9596,5.9684,5.9596,5.9596,40800.0
2011-07-08 12:00:00,6.79,6.79,6.79,6.79,24800.0,5.9596,5.9596,5.9596,5.9596,24800.0
2011-07-08 12:05:00,6.79,6.79,6.78,6.79,81600.0,5.9596,5.9596,5.9508,5.9596,81600.0
2011-07-08 12:10:00,6.79,6.79,6.78,6.78,23200.0,5.9596,5.9596,5.9508,5.9508,23200.0
2011-07-08 12:15:00,6.78,6.78,6.78,6.78,40800.0,5.9508,5.9508,5.9508,5.9508,40800.0
2011-07-08 12:20:00,6.78,6.78,6.77,6.78,71200.0,5.9508,5.9508,5.9421,5.9508,71200.0
2011-07-08 12:25:00,6.78,6.78,6.77,6.78,37600.0,5.9508,5.9508,5.9421,5.9508,37600.0
2011-07-08 12:30:00,6.78,6.78,6.78,6.78,49600.0,5.9508,5.9508,5.9508,5.9508,49600.0
2011-07-08 12:35:00,6.78,6.78,6.77,6.77,152800.0,5.9508,5.9508,5.9421,5.9421,152800.0
2011-07-08 12:40:00,6.77,6.77,6.75,6.76,486400.0,5.9421,5.9421,5.9245,5.9333,486400.0
2011-07-08 12:45:00,6.76,6.78,6.76,6.78,52800.0,5.9333,5.9508,5.9333,5.9508,52800.0
2011-07-08 12:50:00,6.78,6.78,6.77,6.77,89600.0,5.9508,5.9508,5.9421,5.9421,89600.0
2011-07-08 12:55:00,6.77,6.78,6.77,6.78,94400.0,5.9421,5.9508,5.9421,5.9508,94400.0
2011-07-08 13:00:00,6.78,6.78,6.77,6.77,31200.0,5.9508,5.9508,5.9421,5.9421,31200.0
2011-07-08 13:05:00,6.77,6.78,6.76,6.76,262400.0,5.9421,5.9508,5.9333,5.9333,262400.0
2011-07-08 13:10:00,6.76,6.76,6.75,6.76,98400.0,5.9333,5.9333,5.9245,5.9333,98400.0
2011-07-08 13:15:00,6.76,6.76,6.76,6.76,35200.0,5.9333,5.9333,5.9333,5.9333,35200.0
2011-07-08 13:20:00,6.76,6.76,6.76,6.76,78400.0,5.9333,5.9333,5.9333,5.9333,78400.0
2011-07-08 13:25:00,6.76,6.77,6.76,6.77,85600.0,5.9333,5.9421,5.9333,5.9421,85600.0
2011-07-08 13:30:00,6.77,6.77,6.76,6.76,104800.0,5.9421,5.9421,5.9333,5.9333,104800.0
2011-07-08 13:35:00,6.77,6.77,6.76,6.76,140800.0,5.9421,5.9421,5.9333,5.9333,140800.0
2011-07-08 13:40:00,6.76,6.77,6.76,6.76,96000.0,5.9333,5.9421,5.9333,5.9333,96000.0
2011-07-08 13:45:00,6.76,6.77,6.76,6.76,95200.0,5.9333,5.9421,5.9333,5.9333,95200.0
2011-07-08 13:50:00,6.76,6.77,6.76,6.76,63200.0,5.9333,5.9421,5.9333,5.9333,63200.0
2011-07-08 13:55:00,6.76,6.77,6.76,6.76,93600.0,5.9333,5.9421,5.9333,5.9333,93600.0
2011-07-08 14:00:00,6.76,6.77,6.76,6.76,208800.0,5.9333,5.9421,5.9333,5.9333,208800.0
2011-07-08 14:05:00,6.76,6.77,6.76,6.77,117600.0,5.9333,5.9421,5.9333,5.9421,117600.0
2011-07-08 14:10:00,6.77,6.77,6.76,6.76,99200.0,5.9421,5.9421,5.9333,5.9333,99200.0
2011-07-08 14:15:00,6.76,6.76,6.75,6.76,108800.0,5.9333,5.9333,5.9245,5.9333,108800.0
2011-07-08 14:20:00,6.76,6.76,6.75,6.75,186400.0,5.9333,5.9333,5.9245,5.9245,186400.0
2011-07-08 14:25:00,6.75,6.76,6.75,6.76,65600.0,5.9245,5.9333,5.9245,5.9333,65600.0
2011-07-08 14:30:00,6.76,6.77,6.76,6.77,140000.0,5.9333,5.9421,5.9333,5.9421,140000.0
2011-07-08 14:35:00,6.77,6.77,6.76,6.77,113600.0,5.9421,5.9421,5.9333,5.9421,113600.0
2011-07-08 14:40:00,6.77,6.77,6.76,6.76,105600.0,5.9421,5.9421,5.9333,5.9333,105600.0
2011-07-08 14:45:00,6.76,6.77,6.76,6.76,104000.0,5.9333,5.9421,5.9333,5.9333,104000.0
2011-07-08 14:50:00,6.76,6.77,6.76,6.76,63200.0,5.9333,5.9421,5.9333,5.9333,63200.0
2011-07-08 14:55:00,6.76,6.76,6.76,6.76,362400.0,5.9333,5.9333,5.9333,5.9333,362400.0
2011-07-08 15:00:00,6.76,6.77,6.76,6.77,186400.0,5.9333,5.9421,5.9333,5.9421,186400.0
2011-07-08 15:05:00,6.77,6.77,6.76,6.76,278400.0,5.9421,5.9421,5.9333,5.9333,278400.0
2011-07-08 15:10:00,6.77,6.77,6.76,6.77,200000.0,5.9421,5.9421,5.9333,5.9421,200000.0
2011-07-08 15:15:00,6.77,6.77,6.76,6.76,84800.0,5.9421,5.9421,5.9333,5.9333,84800.0
2011-07-08 15:20:00,6.76,6.77,6.76,6.77,99200.0,5.9333,5.9421,5.9333,5.9421,99200.0
2011-07-08 15:25:00,6.77,6.78,6.77,6.77,96800.0,5.9421,5.9508,5.9421,5.9421,96800.0
2011-07-08 15:30:00,6.77,6.78,6.77,6.77,188000.0,5.9421,5.9508,5.9421,5.9421,188000.0
2011-07-08 15:35:00,6.77,6.78,6.77,6.78,238400.0,5.9421,5.9508,5.9421,5.9508,238400.0
2011-07-08 15:40:00,6.78,6.78,6.77,6.77,220000.0,5.9508,5.9508,5.9421,5.9421,220000.0
2011-07-08 15:45:00,6.77,6.78,6.77,6.78,294400.0,5.9421,5.9508,5.9421,5.9508,294400.0
2011-07-08 15:50:00,6.78,6.78,6.77,6.77,268000.0,5.9508,5.9508,5.9421,5.9421,268000.0
2011-07-08 15:55:00,6.77,6.78,6.77,6.78,671200.0,5.9421,5.9508,5.9421,5.9508,671200.0
2011-07-11 09:30:00,6.68,6.71,6.68,6.71,158400.0,5.8631,5.8894,5.8631,5.8894,158400.0
2011-07-11 09:35:00,6.71,6.71,6.68,6.69,49600.0,5.8894,5.8894,5.8631,5.8718,49600.0
2011-07-11 09:40:00,6.69,6.69,6.67,6.67,76000.0,5.8718,5.8718,5.8543,5.8543,76000.0
2011-07-11 09:45:00,6.67,6.69,6.66,6.67,121600.0,5.8543,5.8718,5.8455,5.8543,121600.0
2011-07-11 09:50:00,6.67,6.69,6.67,6.68,86400.0,5.8543,5.8718,5.8543,5.8631,86400.0
2011-07-11 09:55:00,6.68,6.7,6.68,6.69,179200.0,5.8631,5.8806,5.8631,5.8718,179200.0
2011-07-11 10:00:00,6.69,6.7,6.68,6.69,108800.0,5.8718,5.8806,5.8631,5.8718,108800.0
2011-07-11 10:05:00,6.69,6.69,6.66,6.66,116800.0,5.8718,5.8718,5.8455,5.8455,116800.0
2011-07-11 10:10:00,6.66,6.66,6.65,6.66,78400.0,5.8455,5.8455,5.8367,5.8455,78400.0
2011-07-11 10:15:00,6.66,6.66,6.64,6.65,106400.0,5.8455,5.8455,5.828,5.8367,106400.0
2011-07-11 10:20:00,6.65,6.66,6.64,6.66,84800.0,5.8367,5.8455,5.828,5.8455,84800.0
2011-07-11 10:25:00,6.65,6.65,6.64,6.65,87200.0,5.8367,5.8367,5.828,5.8367,87200.0
2011-07-11 10:30:00,6.65,6.66,6.64,6.64,111200.0,5.8367,5.8455,5.828,5.828,111200.0
2011-07-11 10:35:00,6.64,6.64,6.64,6.64,30400.0,5.828,5.828,5.828,5.828,30400.0
2011-07-11 10:40:00,6.64,6.64,6.63,6.63,46400.0,5.828,5.828,5.8192,5.8192,46400.0
2011-07-11 10:45:00,6.63,6.63,6.62,6.62,78400.0,5.8192,5.8192,5.8104,5.8104,78400.0
2011-07-11 10:50:00,6.62,6.63,6.62,6.62,39200.0,5.8104,5.8192,5.8104,5.8104,39200.0
2011-07-11 10:55:00,6.62,6.63,6.61,6.61,54400.0,5.8104,5.8192,5.8016,5.8016,54400.0
2011-07-11 11:00:00,6.61,6.61,6.6,6.6,174400.0,5.8016,5.8016,5.7929,5.7929,174400.0
2011-07-11 11:05:00,6.6,6.61,6.6,6.6,98400.0,5.7929,5.8016,5.7929,5.7929,98400.0
2011-07-11 11:10:00,6.6,6.61,6.6,6.61,48000.0,5.7929,5.8016,5.7929,5.8016,48000.0
2011-07-11 11:15:00,6.6,6.61,6.6,6.6,29600.0,5.7929,5.8016,5.7929,5.7929,29600.0
2011-07-11 11:20:00,6.6,6.62,6.6,6.61,55200.0,5.7929,5.8104,5.7929,5.8016,55200.0
2011-07-11 11:25:00,6.61,6.62,6.61,6.61,70400.0,5.8016,5.8104,5.8016,5.8016,70400.0
2011-07-11 11:30:00,6.61,6.61,6.61,6.61,88000.0,5.8016,5.8016,5.8016,5.8016,88000.0
2011-07-11 11:35:00,6.61,6.61,6.6,6.6,59200.0,5.8016,5.8016,5.7929,5.7929,59200.0
2011-07-11 11:40:00,6.6,6.61,6.6,6.61,60000.0,5.7929,5.8016,5.7929,5.8016,60000.0
2011-07-11 11:45:00,6.61,6.61,6.61,6.61,68800.0,5.8016,5.8016,5.8016,5.8016,68800.0
2011-07-11 11:50:00,6.61,6.62,6.61,6.61,43200.0,5.8016,5.8104,5.8016,5.8016,43200.0
2011-07-11 11:55:00,6.61,6.61,6.61,6.61,43200.0,5.8016,5.8016,5.8016,5.8016,43200.0
2011-07-11 12:00:00,6.61,6.61,6.61,6.61,16800.0,5.8016,5.8016,5.8016,5.8016,16800.0
2011-07-11 12:05:00,6.61,6.61,6.61,6.61,28000.0,5.8016,5.8016,5.8016,5.8016,28000.0
2011-07-11 12:10:00,6.61,6.61,6.6,6.6,43200.0,5.8016,5.8016,5.7929,5.7929,43200.0
2011-07-11 12:15:00,6.6,6.61,6.6,6.61,32000.0,5.7929,5.8016,5.7929,5.8016,32000.0
2011-07-11 12:20:00,6.61,6.61,6.61,6.61,60800.0,5.8016,5.8016,5.8016,5.8016,60800.0
2011-07-11 12:25:00,6.61,6.61,6.61,6.61,37600.0,5.8016,5.8016,5.8016,5.8016,37600.0
2011-07-11 12:30:00,6.61,6.61,6.61,6.61,61600.0,5.8016,5.8016,5.8016,5.8016,61600.0
2011-07-11 12:35:00,6.61,6.61,6.6,6.6,51200.0,5.8016,5.8016,5.7929,5.7929,51200.0
2011-07-11 12:40:00,6.6,6.61,6.6,6.6,28800.0,5.7929,5.8016,5.7929,5.7929,28800.0
2011-07-11 12:45:00,6.61,6.61,6.59,6.59,32000.0,5.8016,5.8016,5.7841,5.7841,32000.0
2011-07-11 12:50:00,6.59,6.6,6.59,6.6,28800.0,5.7841,5.7929,5.7841,5.7929,28800.0
2011-07-11 12:55:00,6.6,6.6,6.59,6.6,25600.0,5.7929,5.7929,5.7841,5.7929,25600.0
2011-07-11 13:00:00,6.6,6.6,6.6,6.6,29600.0,5.7929,5.7929,5.7929,5.7929,29600.0
2011-07-11 13:05:00,6.6,6.6,6.59,6.6,17600.0,5.7929,5.7929,5.7841,5.7929,17600.0
2011-07-11 13:10:00,6.6,6.6,6.59,6.59,38400.0,5.7929,5.7929,5.7841,5.7841,38400.0
2011-07-11 13:15:00,6.59,6.59,6.58,6.58,63200.0,5.7841,5.7841,5.7753,5.7753,63200.0
2011-07-11 13:20:00,6.58,6.59,6.58,6.59,21600.0,5.7753,5.7841,5.7753,5.7841,21600.0
2011-07-11 13:25:00,6.59,6.59,6.59,6.59,69600.0,5.7841,5.7841,5.7841,5.7841,69600.0
2011-07-11 13:30:00,6.59,6.6,6.59,6.59,56800.0,5.7841,5.7929,5.7841,5.7841,56800.0
2011-07-11 13:35:00,6.59,6.59,6.59,6.59,40800.0,5.7841,5.7841,5.7841,5.7841,40800.0
2011-07-11 13:40:00,6.59,6.59,6.59,6.59,40800.0,5.7841,5.7841,5.7841,5.7841,40800.0
2011-07-11 13:45:00,6.59,6.6,6.59,6.59,68800.0,5.7841,5.7929,5.7841,5.7841,68800.0
2011-07-11 13:50:00,6.59,6.6,6.59,6.6,23200.0,5.7841,5.7929,5.7841,5.7929,23200.0
2011-07-11 13:55:00,6.6,6.6,6.6,6.6,31200.0,5.7929,5.7929,5.7929,5.7929,31200.0
2011-07-11 14:00:00,6.6,6.61,6.6,6.6,56800.0,5.7929,5.8016,5.7929,5.7929,56800.0
2011-07-11 14:05:00,6.6,6.6,6.6,6.6,33600.0,5.7929,5.7929,5.7929,5.7929,33600.0
2011-07-11 14:10:00,6.6,6.6,6.6,6.6,36800.0,5.7929,5.7929,5.7929,5.7929,36800.0
2011-07-11 14:15:00,6.6,6.6,6.58,6.58,29600.0,5.7929,5.7929,5.7753,5.7753,29600.0
2011-07-11 14:20:00,6.58,6.58,6.57,6.57,66400.0,5.7753,5.7753,5.7665,5.7665,66400.0
2011-07-11 14:25:00,6.58,6.58,6.58,6.58,52000.0,5.7753,5.7753,5.7753,5.7753,52000.0
2011-07-11 14:30:00,6.58,6.58,6.57,6.58,58400.0,5.7753,5.7753,5.7665,5.7753,58400.0
2011-07-11 14:35:00,6.58,6.59,6.58,6.58,122400.0,5.7753,5.7841,5.7753,5.7753,122400.0
2011-07-11 14:40:00,6.58,6.59,6.58,6.58,67200.0,5.7753,5.7841,5.7753,5.7753,67200.0
2011-07-11 14:45:00,6.58,6.59,6.58,6.58,51200.0,5.7753,5.7841,5.7753,5.7753,51200.0
2011-07-11 14:50:00,6.58,6.59,6.58,6.58,60800.0,5.7753,5.7841,5.7753,5.7753,60800.0
2011-07-11 14:55:00,6.58,6.58,6.58,6.58,38400.0,5.7753,5.7753,5.7753,5.7753,38400.0
2011-07-11 15:00:00,6.59,6.59,6.58,6.59,89600.0,5.7841,5.7841,5.7753,5.7841,89600.0
2011-07-11 15:05:00,6.59,6.59,6.58,6.58,71200.0,5.7841,5.7841,5.7753,5.7753,71200.0
2011-07-11 15:10:00,6.58,6.58,6.58,6.58,67200.0,5.7753,5.7753,5.7753,5.7753,67200.0
2011-07-11 15:15:00,6.58,6.58,6.57,6.57,43200.0,5.7753,5.7753,5.7665,5.7665,43200.0
2011-07-11 15:20:00,6.58,6.58,6.58,6.58,147200.0,5.7753,5.7753,5.7753,5.7753,147200.0
2011-07-11 15:25:00,6.58,6.58,6.57,6.58,177600.0,5.7753,5.7753,5.7665,5.7753,177600.0
2011-07-11 15:30:00,6.58,6.59,6.58,6.58,156000.0,5.7753,5.7841,5.7753,5.7753,156000.0
2011-07-11 15:35:00,6.58,6.59,6.58,6.58,90400.0,5.7753,5.7841,5.7753,5.7753,90400.0
2011-07-11 15:40:00,6.58,6.59,6.58,6.58,96000.0,5.7753,5.7841,5.7753,5.7753,96000.0
2011-07-11 15:45:00,6.59,6.59,6.57,6.58,179200.0,5.7841,5.7841,5.7665,5.7753,179200.0
2011-07-11 15:50:00,6.58,6.58,6.57,6.58,155200.0,5.7753,5.7753,5.7665,5.7753,155200.0
2011-07-11 15:55:00,6.58,6.59,6.58,6.58,264000.0,5.7753,5.7841,5.7753,5.7753,264000.0
2011-07-12 09:30:00,6.56,6.57,6.55,6.55,250400.0,5.7577,5.7665,5.749,5.749,250400.0
2011-07-12 09:35:00,6.55,6.55,6.51,6.51,88000.0,5.749,5.749,5.7139,5.7139,88000.0
2011-07-12 09:40:00,6.52,6.52,6.5,6.5,168000.0,5.7226,5.7226,5.7051,5.7051,168000.0
2011-07-12 09:45:00,6.5,6.5,6.49,6.5,130400.0,5.7051,5.7051,5.6963,5.7051,130400.0
2011-07-12 09:50:00,6.5,6.5,6.49,6.49,108000.0,5.7051,5.7051,5.6963,5.6963,108000.0
2011-07-12 09:55:00,6.49,6.51,6.48,6.51,99200.0,5.6963,5.7139,5.6875,5.7139,99200.0
2011-07-12 10:00:00,6.51,6.52,6.5,6.52,124800.0,5.7139,5.7226,5.7051,5.7226,124800.0
2011-07-12 10:05:00,6.52,6.53,6.51,6.51,140000.0,5.7226,5.7314,5.7139,5.7139,140000.0
2011-07-12 10:10:00,6.51,6.51,6.48,6.48,184000.0,5.7139,5.7139,5.6875,5.6875,184000.0
2011-07-12 10:15:00,6.48,6.5,6.48,6.5,81600.0,5.6875,5.7051,5.6875,5.7051,81600.0
2011-07-12 10:20:00,6.5,6.51,6.49,6.49,115200.0,5.7051,5.7139,5.6963,5.6963,115200.0
2011-07-12 10:25:00,6.49,6.49,6.48,6.49,73600.0,5.6963,5.6963,5.6875,5.6963,73600.0
2011-07-12 10:30:00,6.49,6.51,6.48,6.51,134400.0,5.6963,5.7139,5.6875,5.7139,134400.0
2011-07-12 10:35:00,6.51,6.51,6.5,6.5,153600.0,5.7139,5.7139,5.7051,5.7051,153600.0
2011-07-12 10:40:00,6.5,6.5,6.49,6.49,273600.0,5.7051,5.7051,5.6963,5.6963,273600.0
2011-07-12 10:45:00,6.49,6.5,6.48,6.48,75200.0,5.6963,5.7051,5.6875,5.6875,75200.0
2011-07-12 10:50:00,6.48,6.48,6.46,6.47,167200.0,5.6875,5.6875,5.67,5.6788,167200.0
2011-07-12 10:55:00,6.47,6.47,6.45,6.45,249600.0,5.6788,5.6788,5.6612,5.6612,249600.0
2011-07-12 11:00:00,6.46,6.47,6.45,6.46,167200.0,5.67,5.6788,5.6612,5.67,167200.0
2011-07-12 11:05:00,6.46,6.47,6.46,6.46,92800.0,5.67,5.6788,5.67,5.67,92800.0
2011-07-12 11:10:00,6.46,6.46,6.45,6.45,150400.0,5.67,5.67,5.6612,5.6612,150400.0
2011-07-12 11:15:00,6.45,6.45,6.44,6.45,140000.0,5.6612,5.6612,5.6524,5.6612,140000.0
2011-07-12 11:20:00,6.45,6.46,6.45,6.46,146400.0,5.6612,5.67,5.6612,5.67,146400.0
2011-07-12 11:25:00,6.46,6.46,6.45,6.45,141600.0,5.67,5.67,5.6612,5.6612,141600.0
2011-07-12 11:30:00,6.45,6.46,6.45,6.45,111200.0,5.6612,5.67,5.6612,5.6612,111200.0
2011-07-12 11:35:00,6.45,6.45,6.44,6.44,90400.0,5.6612,5.6612,5.6524,5.6524,90400.0
2011-07-12 11:40:00,6.44,6.46,6.44,6.46,185600.0,5.6524,5.67,5.6524,5.67,185600.0
2011-07-12 11:45:00,6.46,6.46,6.44,6.44,97600.0,5.67,5.67,5.6524,5.6524,97600.0
2011-07-12 11:50:00,6.44,6.44,6.43,6.43,101600.0,5.6524,5.6524,5.6436,5.6436,101600.0
2011-07-12 11:55:00,6.44,6.44,6.43,6.43,103200.0,5.6524,5.6524,5.6436,5.6436,103200.0
2011-07-12 12:00:00,6.43,6.44,6.43,6.43,120800.0,5.6436,5.6524,5.6436,5.6436,120800.0
2011-07-12 12:05:00,6.43,6.45,6.43,6.44,130400.0,5.6436,5.6612,5.6436,5.6524,130400.0
2011-07-12 12:10:00,6.44,6.44,6.43,6.43,87200.0,5.6524,5.6524,5.6436,5.6436,87200.0
2011-07-12 12:15:00,6.43,6.43,6.43,6.43,136000.0,5.6436,5.6436,5.6436,5.6436,136000.0
2011-07-12 12:20:00,6.43,6.43,6.43,6.43,71200.0,5.6436,5.6436,5.6436,5.6436,71200.0
2011-07-12 12:25:00,6.43,6.43,6.42,6.42,51200.0,5.6436,5.6436,5.6349,5.6349,51200.0
2011-07-12 12:30:00,6.42,6.42,6.42,6.42,76800.0,5.6349,5.6349,5.6349,5.6349,76800.0
2011-07-12 12:35:00,6.42,6.42,6.42,6.42,60800.0,5.6349,5.6349,5.6349,5.6349,60800.0
2011-07-12 12:40:00,6.42,6.42,6.42,6.42,92000.0,5.6349,5.6349,5.6349,5.6349,92000.0
2011-07-12 12:45:00,6.42,6.42,6.42,6.42,90400.0,5.6349,5.6349,5.6349,5.6349,90400.0
2011-07-12 12:50:00,6.42,6.43,6.42,6.42,82400.0,5.6349,5.6436,5.6349,5.6349,82400.0
2011-07-12 12:55:00,6.42,6.43,6.42,6.43,76000.0,5.6349,5.6436,5.6349,5.6436,76000.0
2011-07-12 13:00:00,6.43,6.43,6.42,6.42,105600.0,5.6436,5.6436,5.6349,5.6349,105600.0
2011-07-12 13:05:00,6.42,6.43,6.42,6.42,101600.0,5.6349,5.6436,5.6349,5.6349,101600.0
2011-07-12 13:10:00,6.42,6.42,6.42,6.42,77600.0,5.6349,5.6349,5.6349,5.6349,77600.0
2011-07-12 13:15:00,6.42,6.42,6.41,6.42,172800.0,5.6349,5.6349,5.6261,5.6349,172800.0
2011-07-12 13:20:00,6.42,6.43,6.42,6.42,64800.0,5.6349,5.6436,5.6349,5.6349,64800.0
2011-07-12 13:25:00,6.42,6.42,6.4,6.4,80000.0,5.6349,5.6349,5.6173,5.6173,80000.0
2011-07-12 13:30:00,6.4,6.41,6.4,6.41,108800.0,5.6173,5.6261,5.6173,5.6261,108800.0
2011-07-12 13:35:00,6.41,6.41,6.4,6.41,92000.0,5.6261,5.6261,5.6173,5.6261,92000.0
2011-07-12 13:40:00,6.41,6.41,6.4,6.41,93600.0,5.6261,5.6261,5.6173,5.6261,93600.0
2011-07-12 13:45:00,6.41,6.41,6.41,6.41,87200.0,5.6261,5.6261,5.6261,5.6261,87200.0
2011-07-12 13:50:00,6.41,6.41,6.4,6.4,93600.0,5.6261,5.6261,5.6173,5.6173,93600.0
2011-07-12 13:55:00,6.41,6.41,6.4,6.4,45600.0,5.6261,5.6261,5.6173,5.6173,45600.0
2011-07-12 14:00:00,6.4,6.42,6.4,6.42,190400.0,5.6173,5.6349,5.6173,5.6349,190400.0
2011-07-12 14:05:00,6.42,6.43,6.42,6.43,182400.0,5.6349,5.6436,5.6349,5.6436,182400.0
2011-07-12 14:10:00,6.43,6.46,6.43,6.44,269600.0,5.6436,5.67,5.6436,5.6524,269600.0
2011-07-12 14:15:00,6.44,6.45,6.44,6.44,149600.0,5.6524,5.6612,5.6524,5.6524,149600.0
2011-07-12 14:20:00,6.44,6.45,6.43,6.44,160000.0,5.6524,5.6612,5.6436,5.6524,160000.0
2011-07-12 14:25:00,6.43,6.44,6.43,6.44,136800.0,5.6436,5.6524,5.6436,5.6524,136800.0
2011-07-12 14:30:00,6.44,6.44,6.43,6.44,180000.0,5.6524,5.6524,5.6436,5.6524,180000.0
2011-07-12 14:35:00,6.44,6.44,6.43,6.43,135200.0,5.6524,5.6524,5.6436,5.6436,135200.0
2011-07-12 14:40:00,6.43,6.44,6.43,6.43,130400.0,5.6436,5.6524,5.6436,5.6436,130400.0
2011-07-12 14:45:00,6.43,6.43,6.42,6.43,117600.0,5.6436,5.6436,5.6349,5.6436,117600.0
2011-07-12 14:50:00,6.43,6.43,6.42,6.42,114400.0,5.6436,5.6436,5.6349,5.6349,114400.0
2011-07-12 14:55:00,6.42,6.42,6.42,6.42,99200.0,5.6349,5.6349,5.6349,5.6349,99200.0
2011-07-12 15:00:00,6.42,6.43,6.41,6.43,185600.0,5.6349,5.6436,5.6261,5.6436,185600.0
2011-07-12 15:05:00,6.43,6.43,6.42,6.43,211200.0,5.6436,5.6436,5.6349,5.6436,211200.0
2011-07-12 15:10:00,6.43,6.43,6.42,6.42,184000.0,5.6436,5.6436,5.6349,5.6349,184000.0
2011-07-12 15:15:00,6.42,6.43,6.42,6.43,268000.0,5.6349,5.6436,5.6349,5.6436,268000.0
2011-07-12 15:20:00,6.43,6.43,6.41,6.42,247200.0,5.6436,5.6436,5.6261,5.6349,247200.0
2011-07-12 15:25:00,6.42,6.42,6.4,6.41,248800.0,5.6349,5.6349,5.6173,5.6261,248800.0
2011-07-12 15:30:00,6.41,6.41,6.4,6.4,252000.0,5.6261,5.6261,5.6173,5.6173,252000.0
2011-07-12 15:35:00,6.4,6.41,6.4,6.4,250400.0,5.6173,5.6261,5.6173,5.6173,250400.0
2011-07-12 15:40:00,6.4,6.4,6.4,6.4,240000.0,5.6173,5.6173,5.6173,5.6173,240000.0
2011-07-12 15:45:00,6.4,6.4,6.39,6.39,493600.0,5.6173,5.6173,5.6085,5.6085,493600.0
2011-07-12 15:50:00,6.39,6.4,6.39,6.39,300000.0,5.6085,5.6173,5.6085,5.6085,300000.0
2011-07-12 15:55:00,6.39,6.4,6.39,6.39,517600.0,5.6085,5.6173,5.6085,5.6085,517600.0
2011-07-13 09:30:00,6.42,6.52,6.42,6.48,376800.0,5.6349,5.7226,5.6349,5.6875,376800.0
2011-07-13 09:35:00,6.48,6.48,6.44,6.44,62400.0,5.6875,5.6875,5.6524,5.6524,62400.0
2011-07-13 09:40:00,6.44,6.45,6.43,6.43,48000.0,5.6524,5.6612,5.6436,5.6436,48000.0
2011-07-13 09:45:00,6.43,6.45,6.43,6.44,36800.0,5.6436,5.6612,5.6436,5.6524,36800.0
2011-07-13 09:50:00,6.43,6.43,6.42,6.43,25600.0,5.6436,5.6436,5.6349,5.6436,25600.0
2011-07-13 09:55:00,6.43,6.43,6.41,6.41,57600.0,5.6436,5.6436,5.6261,5.6261,57600.0
2011-07-13 10:00:00,6.41,6.43,6.41,6.43,307200.0,5.6261,5.6436,5.6261,5.6436,307200.0
2011-07-13 10:05:00,6.43,6.46,6.42,6.44,199200.0,5.6436,5.67,5.6349,5.6524,199200.0
2011-07-13 10:10:00,6.44,6.44,6.43,6.43,76000.0,5.6524,5.6524,5.6436,5.6436,76000.0
2011-07-13 10:15:00,6.43,6.45,6.43,6.44,61600.0,5.6436,5.6612,5.6436,5.6524,61600.0
2011-07-13 10:20:00,6.45,6.46,6.44,6.45,55200.0,5.6612,5.67,5.6524,5.6612,55200.0
2011-07-13 10:25:00,6.46,6.46,6.45,6.45,35200.0,5.67,5.67,5.6612,5.6612,35200.0
2011-07-13 10:30:00,6.45,6.47,6.45,6.46,107200.0,5.6612,5.6788,5.6612,5.67,107200.0
2011-07-13 10:35:00,6.46,6.47,6.46,6.46,70400.0,5.67,5.6788,5.67,5.67,70400.0
2011-07-13 10:40:00,6.47,6.48,6.46,6.47,214400.0,5.6788,5.6875,5.67,5.6788,214400.0
2011-07-13 10:45:00,6.47,6.47,6.46,6.46,65600.0,5.6788,5.6788,5.67,5.67,65600.0
2011-07-13 10:50:00,6.47,6.47,6.46,6.46,140000.0,5.6788,5.6788,5.67,5.67,140000.0
2011-07-13 10:55:00,6.46,6.47,6.46,6.47,120800.0,5.67,5.6788,5.67,5.6788,120800.0
2011-07-13 11:00:00,6.47,6.47,6.46,6.47,51200.0,5.6788,5.6788,5.67,5.6788,51200.0
2011-07-13 11:05:00,6.47,6.47,6.47,6.47,77600.0,5.6788,5.6788,5.6788,5.6788,77600.0
2011-07-13 11:10:00,6.47,6.47,6.47,6.47,19200.0,5.6788,5.6788,5.6788,5.6788,19200.0
2011-07-13 11:15:00,6.47,6.49,6.47,6.49,80800.0,5.6788,5.6963,5.6788,5.6963,80800.0
2011-07-13 11:20:00,6.49,6.49,6.48,6.48,24000.0,5.6963,5.6963,5.6875,5.6875,24000.0
2011-07-13 11:25:00,6.49,6.49,6.48,6.49,45600.0,5.6963,5.6963,5.6875,5.6963,45600.0
2011-07-13 11:30:00,6.49,6.49,6.48,6.49,21600.0,5.6963,5.6963,5.6875,5.6963,21600.0
2011-07-13 11:35:00,6.49,6.49,6.48,6.48,28000.0,5.6963,5.6963,5.6875,5.6875,28000.0
2011-07-13 11:40:00,6.48,6.48,6.48,6.48,24800.0,5.6875,5.6875,5.6875,5.6875,24800.0
2011-07-13 11:45:00,6.48,6.48,6.48,6.48,32800.0,5.6875,5.6875,5.6875,5.6875,32800.0
2011-07-13 11:50:00,6.48,6.48,6.48,6.48,20000.0,5.6875,5.6875,5.6875,5.6875,20000.0
2011-07-13 11:55:00,6.48,6.48,6.48,6.48,24800.0,5.6875,5.6875,5.6875,5.6875,24800.0
2011-07-13 12:00:00,6.48,6.48,6.47,6.48,34400.0,5.6875,5.6875,5.6788,5.6875,34400.0
2011-07-13 12:05:00,6.47,6.48,6.47,6.48,22400.0,5.6788,5.6875,5.6788,5.6875,22400.0
2011-07-13 12:10:00,6.48,6.48,6.48,6.48,31200.0,5.6875,5.6875,5.6875,5.6875,31200.0
2011-07-13 12:15:00,6.48,6.48,6.48,6.48,40000.0,5.6875,5.6875,5.6875,5.6875,40000.0
2011-07-13 12:20:00,6.48,6.48,6.47,6.47,61600.0,5.6875,5.6875,5.6788,5.6788,61600.0
2011-07-13 12:25:00,6.47,6.47,6.47,6.47,31200.0,5.6788,5.6788,5.6788,5.6788,31200.0
2011-07-13 12:30:00,6.47,6.47,6.47,6.47,40800.0,5.6788,5.6788,5.6788,5.6788,40800.0
2011-07-13 12:35:00,6.47,6.47,6.46,6.46,39200.0,5.6788,5.6788,5.67,5.67,39200.0
2011-07-13 12:40:00,6.46,6.46,6.45,6.46,61600.0,5.67,5.67,5.6612,5.67,61600.0
2011-07-13 12:45:00,6.45,6.46,6.45,6.46,41600.0,5.6612,5.67,5.6612,5.67,41600.0
2011-07-13 12:50:00,6.46,6.47,6.46,6.46,43200.0,5.67,5.6788,5.67,5.67,43200.0
2011-07-13 12:55:00,6.46,6.46,6.46,6.46,28000.0,5.67,5.67,5.67,5.67,28000.0
2011-07-13 13:00:00,6.46,6.46,6.46,6.46,88000.0,5.67,5.67,5.67,5.67,88000.0
2011-07-13 13:05:00,6.46,6.46,6.46,6.46,50400.0,5.67,5.67,5.67,5.67,50400.0
2011-07-13 13:10:00,6.46,6.46,6.45,6.45,52800.0,5.67,5.67,5.6612,5.6612,52800.0
2011-07-13 13:15:00,6.45,6.45,6.45,6.45,56000.0,5.6612,5.6612,5.6612,5.6612,56000.0
2011-07-13 13:20:00,6.45,6.45,6.44,6.44,80000.0,5.6612,5.6612,5.6524,5.6524,80000.0
2011-07-13 13:25:00,6.44,6.44,6.44,6.44,52000.0,5.6524,5.6524,5.6524,5.6524,52000.0
2011-07-13 13:30:00,6.44,6.44,6.44,6.44,36800.0,5.6524,5.6524,5.6524,5.6524,36800.0
2011-07-13 13:35:00,6.44,6.45,6.44,6.45,56800.0,5.6524,5.6612,5.6524,5.6612,56800.0
2011-07-13 13:40:00,6.45,6.45,6.44,6.45,31200.0,5.6612,5.6612,5.6524,5.6612,31200.0
2011-07-13 13:45:00,6.45,6.45,6.44,6.44,30400.0,5.6612,5.6612,5.6524,5.6524,30400.0
2011-07-13 13:50:00,6.44,6.44,6.43,6.43,138400.0,5.6524,5.6524,5.6436,5.6436,138400.0
2011-07-13 13:55:00,6.43,6.44,6.43,6.43,34400.0,5.6436,5.6524,5.6436,5.6436,34400.0
2011-07-13 14:00:00,6.43,6.44,6.43,6.44,68000.0,5.6436,5.6524,5.6436,5.6524,68000.0
2011-07-13 14:05:00,6.44,6.44,6.44,6.44,84000.0,5.6524,5.6524,5.6524,5.6524,84000.0
2011-07-13 14:10:00,6.44,6.44,6.43,6.43,71200.0,5.6524,5.6524,5.6436,5.6436,71200.0
2011-07-13 14:15:00,6.43,6.44,6.43,6.44,93600.0,5.6436,5.6524,5.6436,5.6524,93600.0
2011-07-13 14:20:00,6.44,6.44,6.43,6.43,105600.0,5.6524,5.6524,5.6436,5.6436,105600.0
2011-07-13 14:25:00,6.43,6.43,6.43,6.43,44800.0,5.6436,5.6436,5.6436,5.6436,44800.0
2011-07-13 14:30:00,6.43,6.44,6.43,6.43,33600.0,5.6436,5.6524,5.6436,5.6436,33600.0
2011-07-13 14:35:00,6.43,6.43,6.43,6.43,38400.0,5.6436,5.6436,5.6436,5.6436,38400.0
2011-07-13 14:40:00,6.43,6.43,6.43,6.43,38400.0,5.6436,5.6436,5.6436,5.6436,38400.0
2011-07-13 14:45:00,6.43,6.43,6.43,6.43,51200.0,5.6436,5.6436,5.6436,5.6436,51200.0
2011-07-13 14:50:00,6.43,6.44,6.43,6.44,63200.0,5.6436,5.6524,5.6436,5.6524,63200.0
2011-07-13 14:55:00,6.44,6.44,6.43,6.43,78400.0,5.6524,5.6524,5.6436,5.6436,78400.0
2011-07-13 15:00:00,6.44,6.44,6.43,6.43,96000.0,5.6524,5.6524,5.6436,5.6436,96000.0
2011-07-13 15:05:00,6.43,6.43,6.42,6.43,80800.0,5.6436,5.6436,5.6349,5.6436,80800.0
2011-07-13 15:10:00,6.43,6.43,6.41,6.42,70400.0,5.6436,5.6436,5.6261,5.6349,70400.0
2011-07-13 15:15:00,6.41,6.42,6.41,6.41,81600.0,5.6261,5.6349,5.6261,5.6261,81600.0
2011-07-13 15:20:00,6.41,6.41,6.4,6.41,61600.0,5.6261,5.6261,5.6173,5.6261,61600.0
2011-07-13 15:25:00,6.41,6.42,6.41,6.41,60800.0,5.6261,5.6349,5.6261,5.6261,60800.0
2011-07-13 15:30:00,6.42,6.42,6.41,6.41,94400.0,5.6349,5.6349,5.6261,5.6261,94400.0
2011-07-13 15:35:00,6.41,6.41,6.4,6.4,112800.0,5.6261,5.6261,5.6173,5.6173,112800.0
2011-07-13 15:40:00,6.4,6.4,6.39,6.4,104800.0,5.6173,5.6173,5.6085,5.6173,104800.0
2011-07-13 15:45:00,6.4,6.41,6.39,6.4,201600.0,5.6173,5.6261,5.6085,5.6173,201600.0
2011-07-13 15:50:00,6.4,6.41,6.4,6.41,228800.0,5.6173,5.6261,5.6173,5.6261,228800.0
2011-07-13 15:55:00,6.41,6.42,6.41,6.41,488000.0,5.6261,5.6349,5.6261,5.6261,488000.0
2011-07-14 09:30:00,6.43,6.44,6.42,6.44,138400.0,5.6436,5.6524,5.6349,5.6524,138400.0
2011-07-14 09:35:00,6.44,6.46,6.44,6.46,151200.0,5.6524,5.67,5.6524,5.67,151200.0
2011-07-14 09:40:00,6.46,6.48,6.46,6.47,70400.0,5.67,5.6875,5.67,5.6788,70400.0
2011-07-14 09:45:00,6.47,6.48,6.47,6.47,172000.0,5.6788,5.6875,5.6788,5.6788,172000.0
2011-07-14 09:50:00,6.47,6.47,6.47,6.47,68000.0,5.6788,5.6788,5.6788,5.6788,68000.0
2011-07-14 09:55:00,6.47,6.48,6.47,6.47,49600.0,5.6788,5.6875,5.6788,5.6788,49600.0
2011-07-14 10:00:00,6.47,6.48,6.47,6.47,30400.0,5.6788,5.6875,5.6788,5.6788,30400.0
2011-07-14 10:05:00,6.47,6.47,6.47,6.47,85600.0,5.6788,5.6788,5.6788,5.6788,85600.0
2011-07-14 10:10:00,6.47,6.48,6.46,6.47,250400.0,5.6788,5.6875,5.67,5.6788,250400.0
2011-07-14 10:15:00,6.48,6.48,6.47,6.48,138400.0,5.6875,5.6875,5.6788,5.6875,138400.0
2011-07-14 10:20:00,6.48,6.48,6.47,6.47,69600.0,5.6875,5.6875,5.6788,5.6788,69600.0
2011-07-14 10:25:00,6.47,6.48,6.47,6.47,87200.0,5.6788,5.6875,5.6788,5.6788,87200.0
2011-07-14 10:30:00,6.48,6.48,6.45,6.45,244000.0,5.6875,5.6875,5.6612,5.6612,244000.0
2011-07-14 10:35:00,6.45,6.45,6.44,6.45,45600.0,5.6612,5.6612,5.6524,5.6612,45600.0
2011-07-14 10:40:00,6.45,6.45,6.43,6.44,47200.0,5.6612,5.6612,5.6436,5.6524,47200.0
2011-07-14 10:45:00,6.43,6.44,6.43,6.43,28800.0,5.6436,5.6524,5.6436,5.6436,28800.0
2011-07-14 10:50:00,6.43,6.43,6.41,6.42,119200.0,5.6436,5.6436,5.6261,5.6349,119200.0
2011-07-14 10:55:00,6.42,6.42,6.4,6.4,43200.0,5.6349,5.6349,5.6173,5.6173,43200.0
2011-07-14 11:00:00,6.41,6.41,6.4,6.41,29600.0,5.6261,5.6261,5.6173,5.6261,29600.0
2011-07-14 11:05:00,6.41,6.42,6.41,6.41,20000.0,5.6261,5.6349,5.6261,5.6261,20000.0
2011-07-14 11:10:00,6.41,6.41,6.4,6.4,20000.0,5.6261,5.6261,5.6173,5.6173,20000.0
2011-07-14 11:15:00,6.4,6.41,6.4,6.41,32000.0,5.6173,5.6261,5.6173,5.6261,32000.0
2011-07-14 11:20:00,6.41,6.41,6.4,6.4,12800.0,5.6261,5.6261,5.6173,5.6173,12800.0
2011-07-14 11:25:00,6.4,6.41,6.4,6.4,22400.0,5.6173,5.6261,5.6173,5.6173,22400.0
2011-07-14 11:30:00,6.4,6.4,6.39,6.39,18400.0,5.6173,5.6173,5.6085,5.6085,18400.0
2011-07-14 11:35:00,6.39,6.39,6.38,6.38,26400.0,5.6085,5.6085,5.5998,5.5998,26400.0
2011-07-14 11:40:00,6.38,6.39,6.38,6.39,28000.0,5.5998,5.6085,5.5998,5.6085,28000.0
2011-07-14 11:45:00,6.39,6.39,6.39,6.39,13600.0,5.6085,5.6085,5.6085,5.6085,13600.0
2011-07-14 11:50:00,6.39,6.39,6.38,6.39,19200.0,5.6085,5.6085,5.5998,5.6085,19200.0
2011-07-14 11:55:00,6.38,6.39,6.38,6.39,16800.0,5.5998,5.6085,5.5998,5.6085,16800.0
2011-07-14 12:00:00,6.39,6.39,6.38,6.38,32000.0,5.6085,5.6085,5.5998,5.5998,32000.0
2011-07-14 12:05:00,6.38,6.38,6.37,6.38,20800.0,5.5998,5.5998,5.591,5.5998,20800.0
2011-07-14 12:10:00,6.38,6.38,6.37,6.38,13600.0,5.5998,5.5998,5.591,5.5998,13600.0
2011-07-14 12:15:00,6.37,6.37,6.36,6.36,35200.0,5.591,5.591,5.5822,5.5822,35200.0
2011-07-14 12:20:00,6.36,6.36,6.35,6.35,28000.0,5.5822,5.5822,5.5734,5.5734,28000.0
2011-07-14 12:25:00,6.35,6.35,6.35,6.35,24000.0,5.5734,5.5734,5.5734,5.5734,24000.0
2011-07-14 12:30:00,6.35,6.36,6.35,6.36,43200.0,5.5734,5.5822,5.5734,5.5822,43200.0
2011-07-14 12:35:00,6.36,6.36,6.35,6.35,53600.0,5.5822,5.5822,5.5734,5.5734,53600.0
2011-07-14 12:40:00,6.35,6.37,6.35,6.37,24000.0,5.5734,5.591,5.5734,5.591,24000.0
2011-07-14 12:45:00,6.36,6.36,6.35,6.36,25600.0,5.5822,5.5822,5.5734,5.5822,25600.0
2011-07-14 12:50:00,6.36,6.36,6.34,6.34,22400.0,5.5822,5.5822,5.5647,5.5647,22400.0
2011-07-14 12:55:00,6.34,6.34,6.33,6.34,20000.0,5.5647,5.5647,5.5559,5.5647,20000.0
2011-07-14 13:00:00,6.34,6.34,6.33,6.33,47200.0,5.5647,5.5647,5.5559,5.5559,47200.0
2011-07-14 13:05:00,6.33,6.34,6.33,6.33,11200.0,5.5559,5.5647,5.5559,5.5559,11200.0
2011-07-14 13:10:00,6.33,6.33,6.33,6.33,14400.0,5.5559,5.5559,5.5559,5.5559,14400.0
2011-07-14 13:15:00,6.33,6.33,6.31,6.32,21600.0,5.5559,5.5559,5.5383,5.5471,21600.0
2011-07-14 13:20:00,6.31,6.32,6.31,6.32,19200.0,5.5383,5.5471,5.5383,5.5471,19200.0
2011-07-14 13:25:00,6.32,6.32,6.3,6.31,296800.0,5.5471,5.5471,5.5295,5.5383,296800.0
2011-07-14 13:30:00,6.31,6.32,6.31,6.32,491200.0,5.5383,5.5471,5.5383,5.5471,491200.0
2011-07-14 13:35:00,6.32,6.32,6.31,6.31,142400.0,5.5471,5.5471,5.5383,5.5383,142400.0
2011-07-14 13:40:00,6.31,6.32,6.31,6.32,120000.0,5.5383,5.5471,5.5383,5.5471,120000.0
2011-07-14 13:45:00,6.32,6.32,6.31,6.31,40800.0,5.5471,5.5471,5.5383,5.5383,40800.0
2011-07-14 13:50:00,6.31,6.31,6.3,6.3,44000.0,5.5383,5.5383,5.5295,5.5295,44000.0
2011-07-14 13:55:00,6.3,6.31,6.3,6.31,24800.0,5.5295,5.5383,5.5295,5.5383,24800.0
2011-07-14 14:00:00,6.31,6.31,6.3,6.3,192800.0,5.5383,5.5383,5.5295,5.5295,192800.0
2011-07-14 14:05:00,6.3,6.3,6.3,6.3,91200.0,5.5295,5.5295,5.5295,5.5295,91200.0
2011-07-14 14:10:00,6.3,6.31,6.3,6.31,129600.0,5.5295,5.5383,5.5295,5.5383,129600.0
2011-07-14 14:15:00,6.31,6.32,6.29,6.3,222400.0,5.5383,5.5471,5.5208,5.5295,222400.0
2011-07-14 14:20:00,6.3,6.3,6.29,6.29,133600.0,5.5295,5.5295,5.5208,5.5208,133600.0
2011-07-14 14:25:00,6.29,6.29,6.28,6.29,107200.0,5.5208,5.5208,5.512,5.5208,107200.0
2011-07-14 14:30:00,6.29,6.3,6.29,6.29,96000.0,5.5208,5.5295,5.5208,5.5208,96000.0
2011-07-14 14:35:00,6.29,6.29,6.28,6.29,98400.0,5.5208,5.5208,5.512,5.5208,98400.0
2011-07-14 14:40:00,6.29,6.3,6.29,6.3,38400.0,5.5208,5.5295,5.5208,5.5295,38400.0
2011-07-14 14:45:00,6.3,6.3,6.29,6.29,79200.0,5.5295,5.5295,5.5208,5.5208,79200.0
2011-07-14 14:50:00,6.29,6.3,6.29,6.29,62400.0,5.5208,5.5295,5.5208,5.5208,62400.0
2011-07-14 14:55:00,6.29,6.3,6.29,6.3,96800.0,5.5208,5.5295,5.5208,5.5295,96800.0
2011-07-14 15:00:00,6.3,6.3,6.29,6.29,76000.0,5.5295,5.5295,5.5208,5.5208,76000.0
2011-07-14 15:05:00,6.29,6.29,6.27,6.27,97600.0,5.5208,5.5208,5.5032,5.5032,97600.0
2011-07-14 15:10:00,6.27,6.28,6.27,6.28,80800.0,5.5032,5.512,5.5032,5.512,80800.0
2011-07-14 15:15:00,6.28,6.28,6.27,6.28,119200.0,5.512,5.512,5.5032,5.512,119200.0
2011-07-14 15:20:00,6.28,6.29,6.28,6.28,108800.0,5.512,5.5208,5.512,5.512,108800.0
2011-07-14 15:25:00,6.28,6.28,6.27,6.27,152000.0,5.512,5.512,5.5032,5.5032,152000.0
2011-07-14 15:30:00,6.27,6.28,6.27,6.28,175200.0,5.5032,5.512,5.5032,5.512,175200.0
2011-07-14 15:35:00,6.28,6.29,6.28,6.29,118400.0,5.512,5.5208,5.512,5.5208,118400.0
2011-07-14 15:40:00,6.29,6.29,6.28,6.28,126400.0,5.5208,5.5208,5.512,5.512,126400.0
2011-07-14 15:45:00,6.28,6.28,6.28,6.28,655200.0,5.512,5.512,5.512,5.512,655200.0
2011-07-14 15:50:00,6.28,6.28,6.27,6.27,264000.0,5.512,5.512,5.5032,5.5032,264000.0
2011-07-14 15:55:00,6.28,6.3,6.28,6.3,1405600.0,5.512,5.5295,5.512,5.5295,1405600.0
2011-07-15 09:30:00,6.32,6.33,6.31,6.32,932800.0,5.5471,5.5559,5.5383,5.5471,932800.0
2011-07-15 09:35:00,6.32,6.34,6.32,6.32,136800.0,5.5471,5.5647,5.5471,5.5471,136800.0
2011-07-15 09:40:00,6.32,6.32,6.29,6.3,66400.0,5.5471,5.5471,5.5208,5.5295,66400.0
2011-07-15 09:45:00,6.29,6.32,6.29,6.31,44800.0,5.5208,5.5471,5.5208,5.5383,44800.0
2011-07-15 09:50:00,6.31,6.32,6.3,6.3,95200.0,5.5383,5.5471,5.5295,5.5295,95200.0
2011-07-15 09:55:00,6.3,6.31,6.29,6.31,65600.0,5.5295,5.5383,5.5208,5.5383,65600.0
2011-07-15 10:00:00,6.31,6.34,6.31,6.33,112800.0,5.5383,5.5647,5.5383,5.5559,112800.0
2011-07-15 10:05:00,6.33,6.33,6.31,6.32,122400.0,5.5559,5.5559,5.5383,5.5471,122400.0
2011-07-15 10:10:00,6.31,6.31,6.29,6.31,92800.0,5.5383,5.5383,5.5208,5.5383,92800.0
2011-07-15 10:15:00,6.31,6.31,6.29,6.3,76000.0,5.5383,5.5383,5.5208,5.5295,76000.0
2011-07-15 10:20:00,6.29,6.3,6.29,6.3,177600.0,5.5208,5.5295,5.5208,5.5295,177600.0
2011-07-15 10:25:00,6.3,6.31,6.29,6.3,148800.0,5.5295,5.5383,5.5208,5.5295,148800.0
2011-07-15 10:30:00,6.31,6.31,6.29,6.29,107200.0,5.5383,5.5383,5.5208,5.5208,107200.0
2011-07-15 10:35:00,6.29,6.3,6.29,6.3,68000.0,5.5208,5.5295,5.5208,5.5295,68000.0
2011-07-15 10:40:00,6.3,6.32,6.3,6.32,30400.0,5.5295,5.5471,5.5295,5.5471,30400.0
2011-07-15 10:45:00,6.32,6.32,6.31,6.31,36800.0,5.5471,5.5471,5.5383,5.5383,36800.0
2011-07-15 10:50:00,6.32,6.32,6.31,6.31,50400.0,5.5471,5.5471,5.5383,5.5383,50400.0
2011-07-15 10:55:00,6.31,6.31,6.29,6.3,80800.0,5.5383,5.5383,5.5208,5.5295,80800.0
2011-07-15 11:00:00,6.3,6.31,6.29,6.3,60800.0,5.5295,5.5383,5.5208,5.5295,60800.0
2011-07-15 11:05:00,6.3,6.31,6.3,6.31,55200.0,5.5295,5.5383,5.5295,5.5383,55200.0
2011-07-15 11:10:00,6.3,6.32,6.3,6.31,79200.0,5.5295,5.5471,5.5295,5.5383,79200.0
2011-07-15 11:15:00,6.31,6.32,6.31,6.31,36800.0,5.5383,5.5471,5.5383,5.5383,36800.0
2011-07-15 11:20:00,6.31,6.31,6.3,6.3,37600.0,5.5383,5.5383,5.5295,5.5295,37600.0
2011-07-15 11:25:00,6.3,6.31,6.3,6.3,53600.0,5.5295,5.5383,5.5295,5.5295,53600.0
2011-07-15 11:30:00,6.3,6.3,6.3,6.3,30400.0,5.5295,5.5295,5.5295,5.5295,30400.0
2011-07-15 11:35:00,6.3,6.31,6.3,6.31,46400.0,5.5295,5.5383,5.5295,5.5383,46400.0
2011-07-15 11:40:00,6.3,6.3,6.29,6.29,63200.0,5.5295,5.5295,5.5208,5.5208,63200.0
2011-07-15 11:45:00,6.29,6.3,6.29,6.3,88000.0,5.5208,5.5295,5.5208,5.5295,88000.0
2011-07-15 11:50:00,6.3,6.31,6.29,6.3,46400.0,5.5295,5.5383,5.5208,5.5295,46400.0
2011-07-15 11:55:00,6.3,6.3,6.29,6.29,66400.0,5.5295,5.5295,5.5208,5.5208,66400.0
2011-07-15 12:00:00,6.29,6.31,6.29,6.31,102400.0,5.5208,5.5383,5.5208,5.5383,102400.0
2011-07-15 12:05:00,6.31,6.32,6.31,6.31,46400.0,5.5383,5.5471,5.5383,5.5383,46400.0
2011-07-15 12:10:00,6.31,6.31,6.31,6.31,45600.0,5.5383,5.5383,5.5383,5.5383,45600.0
2011-07-15 12:15:00,6.31,6.31,6.3,6.3,54400.0,5.5383,5.5383,5.5295,5.5295,54400.0
2011-07-15 12:20:00,6.3,6.3,6.29,6.29,57600.0,5.5295,5.5295,5.5208,5.5208,57600.0
2011-07-15 12:25:00,6.29,6.3,6.29,6.3,46400.0,5.5208,5.5295,5.5208,5.5295,46400.0
2011-07-15 12:30:00,6.3,6.3,6.29,6.29,57600.0,5.5295,5.5295,5.5208,5.5208,57600.0
2011-07-15 12:35:00,6.3,6.3,6.29,6.29,52000.0,5.5295,5.5295,5.5208,5.5208,52000.0
2011-07-15 12:40:00,6.29,6.29,6.29,6.29,195200.0,5.5208,5.5208,5.5208,5.5208,195200.0
2011-07-15 12:45:00,6.29,6.29,6.28,6.29,65600.0,5.5208,5.5208,5.512,5.5208,65600.0
2011-07-15 12:50:00,6.29,6.29,6.29,6.29,62400.0,5.5208,5.5208,5.5208,5.5208,62400.0
2011-07-15 12:55:00,6.29,6.3,6.29,6.29,64800.0,5.5208,5.5295,5.5208,5.5208,64800.0
2011-07-15 13:00:00,6.29,6.29,6.28,6.29,64800.0,5.5208,5.5208,5.512,5.5208,64800.0
2011-07-15 13:05:00,6.29,6.3,6.29,6.3,69600.0,5.5208,5.5295,5.5208,5.5295,69600.0
2011-07-15 13:10:00,6.3,6.3,6.28,6.29,61600.0,5.5295,5.5295,5.512,5.5208,61600.0
2011-07-15 13:15:00,6.29,6.29,6.28,6.29,52000.0,5.5208,5.5208,5.512,5.5208,52000.0
2011-07-15 13:20:00,6.29,6.29,6.29,6.29,85600.0,5.5208,5.5208,5.5208,5.5208,85600.0
2011-07-15 13:25:00,6.29,6.3,6.29,6.29,74400.0,5.5208,5.5295,5.5208,5.5208,74400.0
2011-07-15 13:30:00,6.29,6.3,6.29,6.3,248800.0,5.5208,5.5295,5.5208,5.5295,248800.0
2011-07-15 13:35:00,6.3,6.3,6.3,6.3,360800.0,5.5295,5.5295,5.5295,5.5295,360800.0
2011-07-15 13:40:00,6.3,6.31,6.3,6.31,86400.0,5.5295,5.5383,5.5295,5.5383,86400.0
2011-07-15 13:45:00,6.31,6.31,6.29,6.29,211200.0,5.5383,5.5383,5.5208,5.5208,211200.0
2011-07-15 13:50:00,6.29,6.3,6.29,6.3,72800.0,5.5208,5.5295,5.5208,5.5295,72800.0
2011-07-15 13:55:00,6.3,6.3,6.29,6.3,233600.0,5.5295,5.5295,5.5208,5.5295,233600.0
2011-07-15 14:00:00,6.3,6.3,6.3,6.3,45600.0,5.5295,5.5295,5.5295,5.5295,45600.0
2011-07-15 14:05:00,6.3,6.3,6.29,6.3,160000.0,5.5295,5.5295,5.5208,5.5295,160000.0
2011-07-15 14:10:00,6.3,6.3,6.3,6.3,57600.0,5.5295,5.5295,5.5295,5.5295,57600.0
2011-07-15 14:15:00,6.3,6.31,6.3,6.3,58400.0,5.5295,5.5383,5.5295,5.5295,58400.0
2011-07-15 14:20:00,6.3,6.3,6.3,6.3,183200.0,5.5295,5.5295,5.5295,5.5295,183200.0
2011-07-15 14:25:00,6.3,6.3,6.3,6.3,64800.0,5.5295,5.5295,5.5295,5.5295,64800.0
2011-07-15 14:30:00,6.3,6.3,6.3,6.3,124000.0,5.5295,5.5295,5.5295,5.5295,124000.0
2011-07-15 14:35:00,6.3,6.31,6.3,6.31,92000.0,5.5295,5.5383,5.5295,5.5383,92000.0
2011-07-15 14:40:00,6.31,6.31,6.3,6.3,53600.0,5.5383,5.5383,5.5295,5.5295,53600.0
2011-07-15 14:45:00,6.31,6.31,6.3,6.31,92800.0,5.5383,5.5383,5.5295,5.5383,92800.0
2011-07-15 14:50:00,6.31,6.31,6.3,6.3,68000.0,5.5383,5.5383,5.5295,5.5295,68000.0
2011-07-15 14:55:00,6.3,6.31,6.3,6.3,98400.0,5.5295,5.5383,5.5295,5.5295,98400.0
2011-07-15 15:00:00,6.3,6.31,6.3,6.3,79200.0,5.5295,5.5383,5.5295,5.5295,79200.0
2011-07-15 15:05:00,6.3,6.32,6.3,6.31,116800.0,5.5295,5.5471,5.5295,5.5383,116800.0
2011-07-15 15:10:00,6.31,6.32,6.31,6.31,61600.0,5.5383,5.5471,5.5383,5.5383,61600.0
2011-07-15 15:15:00,6.31,6.31,6.31,6.31,73600.0,5.5383,5.5383,5.5383,5.5383,73600.0
2011-07-15 15:20:00,6.31,6.32,6.31,6.32,81600.0,5.5383,5.5471,5.5383,5.5471,81600.0
2011-07-15 15:25:00,6.32,6.33,6.32,6.33,96800.0,5.5471,5.5559,5.5471,5.5559,96800.0
2011-07-15 15:30:00,6.33,6.34,6.33,6.33,243200.0,5.5559,5.5647,5.5559,5.5559,243200.0
2011-07-15 15:35:00,6.33,6.35,6.33,6.34,264800.0,5.5559,5.5734,5.5559,5.5647,264800.0
2011-07-15 15:40:00,6.34,6.35,6.34,6.35,143200.0,5.5647,5.5734,5.5647,5.5734,143200.0
2011-07-15 15:45:00,6.35,6.35,6.34,6.35,245600.0,5.5734,5.5734,5.5647,5.5734,245600.0
2011-07-15 15:50:00,6.35,6.35,6.34,6.34,180000.0,5.5734,5.5734,5.5647,5.5647,180000.0
2011-07-15 15:55:00,6.34,6.35,6.34,6.35,423200.0,5.5647,5.5734,5.5647,5.5734,423200.0
2011-07-18 09:30:00,6.31,6.33,6.29,6.29,91200.0,5.5383,5.5559,5.5208,5.5208,91200.0
2011-07-18 09:35:00,6.29,6.29,6.27,6.29,79200.0,5.5208,5.5208,5.5032,5.5208,79200.0
2011-07-18 09:40:00,6.3,6.31,6.29,6.29,54400.0,5.5295,5.5383,5.5208,5.5208,54400.0
2011-07-18 09:45:00,6.29,6.3,6.28,6.28,43200.0,5.5208,5.5295,5.512,5.512,43200.0
2011-07-18 09:50:00,6.28,6.29,6.27,6.28,73600.0,5.512,5.5208,5.5032,5.512,73600.0
2011-07-18 09:55:00,6.28,6.29,6.27,6.28,31200.0,5.512,5.5208,5.5032,5.512,31200.0
2011-07-18 10:00:00,6.28,6.29,6.27,6.28,122400.0,5.512,5.5208,5.5032,5.512,122400.0
2011-07-18 10:05:00,6.28,6.29,6.27,6.28,389600.0,5.512,5.5208,5.5032,5.512,389600.0
2011-07-18 10:10:00,6.28,6.3,6.28,6.28,121600.0,5.512,5.5295,5.512,5.512,121600.0
2011-07-18 10:15:00,6.28,6.28,6.27,6.28,82400.0,5.512,5.512,5.5032,5.512,82400.0
2011-07-18 10:20:00,6.28,6.28,6.28,6.28,884000.0,5.512,5.512,5.512,5.512,884000.0
2011-07-18 10:25:00,6.28,6.28,6.27,6.28,36800.0,5.512,5.512,5.5032,5.512,36800.0
2011-07-18 10:30:00,6.27,6.27,6.25,6.25,81600.0,5.5032,5.5032,5.4857,5.4857,81600.0
2011-07-18 10:35:00,6.25,6.26,6.24,6.24,127200.0,5.4857,5.4944,5.4769,5.4769,127200.0
2011-07-18 10:40:00,6.24,6.26,6.24,6.26,545600.0,5.4769,5.4944,5.4769,5.4944,545600.0
2011-07-18 10:45:00,6.26,6.26,6.25,6.25,128800.0,5.4944,5.4944,5.4857,5.4857,128800.0
2011-07-18 10:50:00,6.25,6.26,6.25,6.25,129600.0,5.4857,5.4944,5.4857,5.4857,129600.0
2011-07-18 10:55:00,6.25,6.26,6.25,6.26,64000.0,5.4857,5.4944,5.4857,5.4944,64000.0
2011-07-18 11:00:00,6.26,6.26,6.25,6.25,130400.0,5.4944,5.4944,5.4857,5.4857,130400.0
2011-07-18 11:05:00,6.25,6.26,6.25,6.25,103200.0,5.4857,5.4944,5.4857,5.4857,103200.0
2011-07-18 11:10:00,6.25,6.25,6.25,6.25,528000.0,5.4857,5.4857,5.4857,5.4857,528000.0
2011-07-18 11:15:00,6.25,6.25,6.25,6.25,84000.0,5.4857,5.4857,5.4857,5.4857,84000.0
2011-07-18 11:20:00,6.25,6.25,6.25,6.25,176000.0,5.4857,5.4857,5.4857,5.4857,176000.0
2011-07-18 11:25:00,6.25,6.26,6.25,6.25,63200.0,5.4857,5.4944,5.4857,5.4857,63200.0
2011-07-18 11:30:00,6.25,6.25,6.24,6.24,47200.0,5.4857,5.4857,5.4769,5.4769,47200.0
2011-07-18 11:35:00,6.24,6.25,6.24,6.25,150400.0,5.4769,5.4857,5.4769,5.4857,150400.0
2011-07-18 11:40:00,6.25,6.25,6.24,6.25,188000.0,5.4857,5.4857,5.4769,5.4857,188000.0
2011-07-18 11:45:00,6.25,6.25,6.25,6.25,138400.0,5.4857,5.4857,5.4857,5.4857,138400.0
2011-07-18 11:50:00,6.25,6.25,6.24,6.25,272000.0,5.4857,5.4857,5.4769,5.4857,272000.0
2011-07-18 11:55:00,6.25,6.26,6.24,6.25,204000.0,5.4857,5.4944,5.4769,5.4857,204000.0
2011-07-18 12:00:00,6.25,6.25,6.24,6.25,89600.0,5.4857,5.4857,5.4769,5.4857,89600.0
2011-07-18 12:05:00,6.24,6.25,6.24,6.25,63200.0,5.4769,5.4857,5.4769,5.4857,63200.0
2011-07-18 12:10:00,6.25,6.25,6.25,6.25,228800.0,5.4857,5.4857,5.4857,5.4857,228800.0
2011-07-18 12:15:00,6.25,6.25,6.25,6.25,496000.0,5.4857,5.4857,5.4857,5.4857,496000.0
2011-07-18 12:20:00,6.25,6.25,6.24,6.25,62400.0,5.4857,5.4857,5.4769,5.4857,62400.0
2011-07-18 12:25:00,6.25,6.25,6.24,6.24,56800.0,5.4857,5.4857,5.4769,5.4769,56800.0
2011-07-18 12:30:00,6.25,6.25,6.24,6.24,53600.0,5.4857,5.4857,5.4769,5.4769,53600.0
2011-07-18 12:35:00,6.24,6.25,6.24,6.25,186400.0,5.4769,5.4857,5.4769,5.4857,186400.0
2011-07-18 12:40:00,6.25,6.25,6.25,6.25,113600.0,5.4857,5.4857,5.4857,5.4857,113600.0
2011-07-18 12:45:00,6.25,6.25,6.25,6.25,47200.0,5.4857,5.4857,5.4857,5.4857,47200.0
2011-07-18 12:50:00,6.25,6.25,6.25,6.25,86400.0,5.4857,5.4857,5.4857,5.4857,86400.0
2011-07-18 12:55:00,6.25,6.25,6.25,6.25,88800.0,5.4857,5.4857,5.4857,5.4857,88800.0
2011-07-18 13:00:00,6.25,6.25,6.24,6.24,80800.0,5.4857,5.4857,5.4769,5.4769,80800.0
2011-07-18 13:05:00,6.25,6.25,6.25,6.25,37600.0,5.4857,5.4857,5.4857,5.4857,37600.0
2011-07-18 13:10:00,6.25,6.25,6.25,6.25,82400.0,5.4857,5.4857,5.4857,5.4857,82400.0
2011-07-18 13:15:00,6.25,6.25,6.24,6.24,45600.0,5.4857,5.4857,5.4769,5.4769,45600.0
2011-07-18 13:20:00,6.24,6.25,6.24,6.25,111200.0,5.4769,5.4857,5.4769,5.4857,111200.0
2011-07-18 13:25:00,6.24,6.25,6.24,6.25,221600.0,5.4769,5.4857,5.4769,5.4857,221600.0
2011-07-18 13:30:00,6.25,6.26,6.25,6.25,586400.0,5.4857,5.4944,5.4857,5.4857,586400.0
2011-07-18 13:35:00,6.26,6.26,6.25,6.25,116000.0,5.4944,5.4944,5.4857,5.4857,116000.0
2011-07-18 13:40:00,6.26,6.26,6.25,6.25,31200.0,5.4944,5.4944,5.4857,5.4857,31200.0
2011-07-18 13:45:00,6.25,6.27,6.25,6.27,197600.0,5.4857,5.5032,5.4857,5.5032,197600.0
2011-07-18 13:50:00,6.27,6.27,6.26,6.26,161600.0,5.5032,5.5032,5.4944,5.4944,161600.0
2011-07-18 13:55:00,6.26,6.27,6.25,6.25,394400.0,5.4944,5.5032,5.4857,5.4857,394400.0
2011-07-18 14:00:00,6.25,6.26,6.25,6.25,83200.0,5.4857,5.4944,5.4857,5.4857,83200.0
2011-07-18 14:05:00,6.25,6.26,6.25,6.26,233600.0,5.4857,5.4944,5.4857,5.4944,233600.0
2011-07-18 14:10:00,6.26,6.26,6.26,6.26,140800.0,5.4944,5.4944,5.4944,5.4944,140800.0
2011-07-18 14:15:00,6.26,6.26,6.26,6.26,44000.0,5.4944,5.4944,5.4944,5.4944,44000.0
2011-07-18 14:20:00,6.26,6.26,6.26,6.26,67200.0,5.4944,5.4944,5.4944,5.4944,67200.0
2011-07-18 14:25:00,6.26,6.26,6.25,6.26,65600.0,5.4944,5.4944,5.4857,5.4944,65600.0
2011-07-18 14:30:00,6.26,6.26,6.24,6.25,119200.0,5.4944,5.4944,5.4769,5.4857,119200.0
2011-07-18 14:35:00,6.25,6.25,6.25,6.25,86400.0,5.4857,5.4857,5.4857,5.4857,86400.0
2011-07-18 14:40:00,6.25,6.26,6.25,6.26,28800.0,5.4857,5.4944,5.4857,5.4944,28800.0
2011-07-18 14:45:00,6.26,6.26,6.26,6.26,37600.0,5.4944,5.4944,5.4944,5.4944,37600.0
2011-07-18 14:50:00,6.26,6.26,6.26,6.26,50400.0,5.4944,5.4944,5.4944,5.4944,50400.0
2011-07-18 14:55:00,6.26,6.26,6.26,6.26,180000.0,5.4944,5.4944,5.4944,5.4944,180000.0
2011-07-18 15:00:00,6.27,6.27,6.26,6.27,251200.0,5.5032,5.5032,5.4944,5.5032,251200.0
2011-07-18 15:05:00,6.27,6.27,6.26,6.27,90400.0,5.5032,5.5032,5.4944,5.5032,90400.0
2011-07-18 15:10:00,6.27,6.27,6.26,6.26,96000.0,5.5032,5.5032,5.4944,5.4944,96000.0
2011-07-18 15:15:00,6.26,6.27,6.26,6.27,48800.0,5.4944,5.5032,5.4944,5.5032,48800.0
2011-07-18 15:20:00,6.26,6.27,6.25,6.26,64800.0,5.4944,5.5032,5.4857,5.4944,64800.0
2011-07-18 15:25:00,6.26,6.26,6.26,6.26,64800.0,5.4944,5.4944,5.4944,5.4944,64800.0
2011-07-18 15:30:00,6.26,6.27,6.26,6.26,89600.0,5.4944,5.5032,5.4944,5.4944,89600.0
2011-07-18 15:35:00,6.26,6.27,6.25,6.26,118400.0,5.4944,5.5032,5.4857,5.4944,118400.0
2011-07-18 15:40:00,6.26,6.27,6.26,6.26,176000.0,5.4944,5.5032,5.4944,5.4944,176000.0
2011-07-18 15:45:00,6.26,6.27,6.26,6.27,158400.0,5.4944,5.5032,5.4944,5.5032,158400.0
2011-07-18 15:50:00,6.27,6.28,6.27,6.28,141600.0,5.5032,5.512,5.5032,5.512,141600.0
2011-07-18 15:55:00,6.27,6.28,6.27,6.27,212800.0,5.5032,5.512,5.5032,5.5032,212800.0
2011-07-19 09:30:00,6.33,6.37,6.32,6.37,162400.0,5.5559,5.591,5.5471,5.591,162400.0
2011-07-19 09:35:00,6.36,6.38,6.35,6.38,143200.0,5.5822,5.5998,5.5734,5.5998,143200.0
2011-07-19 09:40:00,6.38,6.4,6.38,6.39,89600.0,5.5998,5.6173,5.5998,5.6085,89600.0
2011-07-19 09:45:00,6.4,6.4,6.38,6.39,74400.0,5.6173,5.6173,5.5998,5.6085,74400.0
2011-07-19 09:50:00,6.39,6.4,6.39,6.4,52800.0,5.6085,5.6173,5.6085,5.6173,52800.0
2011-07-19 09:55:00,6.4,6.41,6.39,6.4,68800.0,5.6173,5.6261,5.6085,5.6173,68800.0
2011-07-19 10:00:00,6.4,6.41,6.39,6.4,224800.0,5.6173,5.6261,5.6085,5.6173,224800.0
2011-07-19 10:05:00,6.4,6.41,6.4,6.4,72000.0,5.6173,5.6261,5.6173,5.6173,72000.0
2011-07-19 10:10:00,6.4,6.41,6.4,6.4,70400.0,5.6173,5.6261,5.6173,5.6173,70400.0
2011-07-19 10:15:00,6.41,6.41,6.4,6.4,44800.0,5.6261,5.6261,5.6173,5.6173,44800.0
2011-07-19 10:20:00,6.4,6.4,6.39,6.39,99200.0,5.6173,5.6173,5.6085,5.6085,99200.0
2011-07-19 10:25:00,6.39,6.39,6.39,6.39,62400.0,5.6085,5.6085,5.6085,5.6085,62400.0
2011-07-19 10:30:00,6.39,6.4,6.39,6.39,68800.0,5.6085,5.6173,5.6085,5.6085,68800.0
2011-07-19 10:35:00,6.39,6.39,6.38,6.38,28000.0,5.6085,5.6085,5.5998,5.5998,28000.0
2011-07-19 10:40:00,6.39,6.39,6.39,6.39,221600.0,5.6085,5.6085,5.6085,5.6085,221600.0
2011-07-19 10:45:00,6.39,6.39,6.39,6.39,40800.0,5.6085,5.6085,5.6085,5.6085,40800.0
2011-07-19 10:50:00,6.39,6.39,6.38,6.38,120000.0,5.6085,5.6085,5.5998,5.5998,120000.0
2011-07-19 10:55:00,6.38,6.38,6.37,6.38,83200.0,5.5998,5.5998,5.591,5.5998,83200.0
2011-07-19 11:00:00,6.38,6.38,6.37,6.38,69600.0,5.5998,5.5998,5.591,5.5998,69600.0
2011-07-19 11:05:00,6.38,6.38,6.37,6.38,100800.0,5.5998,5.5998,5.591,5.5998,100800.0
2011-07-19 11:10:00,6.38,6.38,6.38,6.38,18400.0,5.5998,5.5998,5.5998,5.5998,18400.0
2011-07-19 11:15:00,6.38,6.38,6.38,6.38,23200.0,5.5998,5.5998,5.5998,5.5998,23200.0
2011-07-19 11:20:00,6.38,6.38,6.37,6.38,37600.0,5.5998,5.5998,5.591,5.5998,37600.0
2011-07-19 11:25:00,6.38,6.39,6.38,6.39,38400.0,5.5998,5.6085,5.5998,5.6085,38400.0
2011-07-19 11:30:00,6.38,6.38,6.37,6.37,59200.0,5.5998,5.5998,5.591,5.591,59200.0
2011-07-19 11:35:00,6.37,6.37,6.36,6.36,59200.0,5.591,5.591,5.5822,5.5822,59200.0
2011-07-19 11:40:00,6.36,6.37,6.36,6.37,43200.0,5.5822,5.591,5.5822,5.591,43200.0
2011-07-19 11:45:00,6.37,6.38,6.37,6.38,71200.0,5.591,5.5998,5.591,5.5998,71200.0
2011-07-19 11:50:00,6.38,6.38,6.37,6.38,50400.0,5.5998,5.5998,5.591,5.5998,50400.0
2011-07-19 11:55:00,6.38,6.39,6.38,6.39,84800.0,5.5998,5.6085,5.5998,5.6085,84800.0
2011-07-19 12:00:00,6.39,6.4,6.39,6.39,60800.0,5.6085,5.6173,5.6085,5.6085,60800.0
2011-07-19 12:05:00,6.39,6.4,6.39,6.4,90400.0,5.6085,5.6173,5.6085,5.6173,90400.0
2011-07-19 12:10:00,6.4,6.41,6.4,6.41,40000.0,5.6173,5.6261,5.6173,5.6261,40000.0
2011-07-19 12:15:00,6.41,6.41,6.4,6.4,56800.0,5.6261,5.6261,5.6173,5.6173,56800.0
2011-07-19 12:20:00,6.4,6.41,6.4,6.4,107200.0,5.6173,5.6261,5.6173,5.6173,107200.0
2011-07-19 12:25:00,6.4,6.41,6.4,6.41,100000.0,5.6173,5.6261,5.6173,5.6261,100000.0
2011-07-19 12:30:00,6.4,6.41,6.4,6.41,87200.0,5.6173,5.6261,5.6173,5.6261,87200.0
2011-07-19 12:35:00,6.41,6.41,6.4,6.4,71200.0,5.6261,5.6261,5.6173,5.6173,71200.0
2011-07-19 12:40:00,6.4,6.4,6.39,6.39,93600.0,5.6173,5.6173,5.6085,5.6085,93600.0
2011-07-19 12:45:00,6.39,6.39,6.39,6.39,76800.0,5.6085,5.6085,5.6085,5.6085,76800.0
2011-07-19 12:50:00,6.38,6.39,6.38,6.39,153600.0,5.5998,5.6085,5.5998,5.6085,153600.0
2011-07-19 12:55:00,6.39,6.39,6.38,6.38,111200.0,5.6085,5.6085,5.5998,5.5998,111200.0
2011-07-19 13:00:00,6.38,6.38,6.38,6.38,127200.0,5.5998,5.5998,5.5998,5.5998,127200.0
2011-07-19 13:05:00,6.38,6.38,6.38,6.38,27200.0,5.5998,5.5998,5.5998,5.5998,27200.0
2011-07-19 13:10:00,6.38,6.38,6.37,6.38,58400.0,5.5998,5.5998,5.591,5.5998,58400.0
2011-07-19 13:15:00,6.38,6.39,6.38,6.39,32000.0,5.5998,5.6085,5.5998,5.6085,32000.0
2011-07-19 13:20:00,6.39,6.39,6.39,6.39,23200.0,5.6085,5.6085,5.6085,5.6085,23200.0
2011-07-19 13:25:00,6.39,6.41,6.39,6.41,39200.0,5.6085,5.6261,5.6085,5.6261,39200.0
2011-07-19 13:30:00,6.4,6.42,6.4,6.42,195200.0,5.6173,5.6349,5.6173,5.6349,195200.0
2011-07-19 13:35:00,6.41,6.43,6.41,6.42,160800.0,5.6261,5.6436,5.6261,5.6349,160800.0
2011-07-19 13:40:00,6.42,6.43,6.41,6.43,61600.0,5.6349,5.6436,5.6261,5.6436,61600.0
2011-07-19 13:45:00,6.43,6.43,6.41,6.42,168800.0,5.6436,5.6436,5.6261,5.6349,168800.0
2011-07-19 13:50:00,6.42,6.42,6.41,6.42,48800.0,5.6349,5.6349,5.6261,5.6349,48800.0
2011-07-19 13:55:00,6.42,6.43,6.42,6.42,72800.0,5.6349,5.6436,5.6349,5.6349,72800.0
2011-07-19 14:00:00,6.42,6.43,6.42,6.43,111200.0,5.6349,5.6436,5.6349,5.6436,111200.0
2011-07-19 14:05:00,6.43,6.43,6.43,6.43,89600.0,5.6436,5.6436,5.6436,5.6436,89600.0
2011-07-19 14:10:00,6.43,6.44,6.43,6.44,285600.0,5.6436,5.6524,5.6436,5.6524,285600.0
2011-07-19 14:15:00,6.44,6.45,6.44,6.45,205600.0,5.6524,5.6612,5.6524,5.6612,205600.0
2011-07-19 14:20:00,6.45,6.45,6.44,6.44,137600.0,5.6612,5.6612,5.6524,5.6524,137600.0
2011-07-19 14:25:00,6.44,6.45,6.44,6.45,89600.0,5.6524,5.6612,5.6524,5.6612,89600.0
2011-07-19 14:30:00,6.46,6.46,6.45,6.46,128000.0,5.67,5.67,5.6612,5.67,128000.0
2011-07-19 14:35:00,6.46,6.46,6.45,6.46,121600.0,5.67,5.67,5.6612,5.67,121600.0
2011-07-19 14:40:00,6.46,6.46,6.46,6.46,192800.0,5.67,5.67,5.67,5.67,192800.0
2011-07-19 14:45:00,6.46,6.47,6.46,6.46,192000.0,5.67,5.6788,5.67,5.67,192000.0
2011-07-19 14:50:00,6.46,6.47,6.46,6.47,139200.0,5.67,5.6788,5.67,5.6788,139200.0
2011-07-19 14:55:00,6.47,6.48,6.47,6.47,176800.0,5.6788,5.6875,5.6788,5.6788,176800.0
2011-07-19 15:00:00,6.47,6.48,6.46,6.47,191200.0,5.6788,5.6875,5.67,5.6788,191200.0
2011-07-19 15:05:00,6.47,6.47,6.47,6.47,75200.0,5.6788,5.6788,5.6788,5.6788,75200.0
2011-07-19 15:10:00,6.47,6.47,6.47,6.47,128000.0,5.6788,5.6788,5.6788,5.6788,128000.0
2011-07-19 15:15:00,6.47,6.47,6.47,6.47,188800.0,5.6788,5.6788,5.6788,5.6788,188800.0
2011-07-19 15:20:00,6.47,6.47,6.46,6.47,225600.0,5.6788,5.6788,5.67,5.6788,225600.0
2011-07-19 15:25:00,6.47,6.47,6.46,6.47,130400.0,5.6788,5.6788,5.67,5.6788,130400.0
2011-07-19 15:30:00,6.47,6.47,6.46,6.47,206400.0,5.6788,5.6788,5.67,5.6788,206400.0
2011-07-19 15:35:00,6.47,6.47,6.46,6.46,156000.0,5.6788,5.6788,5.67,5.67,156000.0
2011-07-19 15:40:00,6.46,6.46,6.46,6.46,234400.0,5.67,5.67,5.67,5.67,234400.0
2011-07-19 15:45:00,6.46,6.46,6.45,6.45,270400.0,5.67,5.67,5.6612,5.6612,270400.0
2011-07-19 15:50:00,6.45,6.47,6.45,6.46,404000.0,5.6612,5.6788,5.6612,5.67,404000.0
2011-07-19 15:55:00,6.46,6.47,6.45,6.46,351200.0,5.67,5.6788,5.6612,5.67,351200.0
2011-07-20 09:30:00,6.5,6.64,6.5,6.56,369600.0,5.7051,5.828,5.7051,5.7577,369600.0
2011-07-20 09:35:00,6.57,6.57,6.48,6.49,189600.0,5.7665,5.7665,5.6875,5.6963,189600.0
2011-07-20 09:40:00,6.49,6.49,6.44,6.47,200000.0,5.6963,5.6963,5.6524,5.6788,200000.0
2011-07-20 09:45:00,6.47,6.47,6.4,6.42,203200.0,5.6788,5.6788,5.6173,5.6349,203200.0
2011-07-20 09:50:00,6.42,6.42,6.34,6.35,292000.0,5.6349,5.6349,5.5647,5.5734,292000.0
2011-07-20 09:55:00,6.35,6.4,6.35,6.4,332000.0,5.5734,5.6173,5.5734,5.6173,332000.0
2011-07-20 10:00:00,6.39,6.43,6.39,6.39,185600.0,5.6085,5.6436,5.6085,5.6085,185600.0
2011-07-20 10:05:00,6.39,6.43,6.38,6.38,192800.0,5.6085,5.6436,5.5998,5.5998,192800.0
2011-07-20 10:10:00,6.38,6.4,6.37,6.38,198400.0,5.5998,5.6173,5.591,5.5998,198400.0
2011-07-20 10:15:00,6.38,6.38,6.37,6.38,204800.0,5.5998,5.5998,5.591,5.5998,204800.0
2011-07-20 10:20:00,6.38,6.38,6.36,6.37,183200.0,5.5998,5.5998,5.5822,5.591,183200.0
2011-07-20 10:25:00,6.37,6.4,6.35,6.4,264000.0,5.591,5.6173,5.5734,5.6173,264000.0
2011-07-20 10:30:00,6.4,6.4,6.38,6.4,188000.0,5.6173,5.6173,5.5998,5.6173,188000.0
2011-07-20 10:35:00,6.39,6.4,6.38,6.38,63200.0,5.6085,5.6173,5.5998,5.5998,63200.0
2011-07-20 10:40:00,6.38,6.41,6.38,6.4,91200.0,5.5998,5.6261,5.5998,5.6173,91200.0
2011-07-20 10:45:00,6.4,6.4,6.38,6.39,152800.0,5.6173,5.6173,5.5998,5.6085,152800.0
2011-07-20 10:50:00,6.39,6.42,6.39,6.41,50400.0,5.6085,5.6349,5.6085,5.6261,50400.0
2011-07-20 10:55:00,6.41,6.42,6.4,6.4,84000.0,5.6261,5.6349,5.6173,5.6173,84000.0
2011-07-20 11:00:00,6.39,6.4,6.39,6.39,73600.0,5.6085,5.6173,5.6085,5.6085,73600.0
2011-07-20 11:05:00,6.39,6.4,6.38,6.38,75200.0,5.6085,5.6173,5.5998,5.5998,75200.0
2011-07-20 11:10:00,6.38,6.4,6.38,6.4,84800.0,5.5998,5.6173,5.5998,5.6173,84800.0
2011-07-20 11:15:00,6.4,6.4,6.4,6.4,66400.0,5.6173,5.6173,5.6173,5.6173,66400.0
2011-07-20 11:20:00,6.4,6.4,6.37,6.38,64800.0,5.6173,5.6173,5.591,5.5998,64800.0
2011-07-20 11:25:00,6.38,6.38,6.37,6.38,85600.0,5.5998,5.5998,5.591,5.5998,85600.0
2011-07-20 11:30:00,6.38,6.38,6.37,6.38,135200.0,5.5998,5.5998,5.591,5.5998,135200.0
2011-07-20 11:35:00,6.38,6.39,6.38,6.38,40000.0,5.5998,5.6085,5.5998,5.5998,40000.0
2011-07-20 11:40:00,6.38,6.39,6.38,6.39,64800.0,5.5998,5.6085,5.5998,5.6085,64800.0
2011-07-20 11:45:00,6.39,6.39,6.38,6.38,96000.0,5.6085,5.6085,5.5998,5.5998,96000.0
2011-07-20 11:50:00,6.38,6.39,6.38,6.38,114400.0,5.5998,5.6085,5.5998,5.5998,114400.0
2011-07-20 11:55:00,6.38,6.39,6.37,6.39,169600.0,5.5998,5.6085,5.591,5.6085,169600.0
2011-07-20 12:00:00,6.39,6.4,6.38,6.38,212800.0,5.6085,5.6173,5.5998,5.5998,212800.0
2011-07-20 12:05:00,6.38,6.38,6.38,6.38,35200.0,5.5998,5.5998,5.5998,5.5998,35200.0
2011-07-20 12:10:00,6.38,6.39,6.38,6.38,58400.0,5.5998,5.6085,5.5998,5.5998,58400.0
2011-07-20 12:15:00,6.38,6.38,6.38,6.38,69600.0,5.5998,5.5998,5.5998,5.5998,69600.0
2011-07-20 12:20:00,6.38,6.38,6.37,6.38,89600.0,5.5998,5.5998,5.591,5.5998,89600.0
2011-07-20 12:25:00,6.38,6.38,6.38,6.38,49600.0,5.5998,5.5998,5.5998,5.5998,49600.0
2011-07-20 12:30:00,6.38,6.38,6.34,6.35,224000.0,5.5998,5.5998,5.5647,5.5734,224000.0
2011-07-20 12:35:00,6.35,6.35,6.33,6.33,151200.0,5.5734,5.5734,5.5559,5.5559,151200.0
2011-07-20 12:40:00,6.34,6.36,6.34,6.34,69600.0,5.5647,5.5822,5.5647,5.5647,69600.0
2011-07-20 12:45:00,6.34,6.35,6.33,6.34,116800.0,5.5647,5.5734,5.5559,5.5647,116800.0
2011-07-20 12:50:00,6.34,6.35,6.34,6.35,67200.0,5.5647,5.5734,5.5647,5.5734,67200.0
2011-07-20 12:55:00,6.35,6.36,6.35,6.36,109600.0,5.5734,5.5822,5.5734,5.5822,109600.0
2011-07-20 13:00:00,6.36,6.36,6.34,6.35,136800.0,5.5822,5.5822,5.5647,5.5734,136800.0
2011-07-20 13:05:00,6.35,6.35,6.34,6.34,77600.0,5.5734,5.5734,5.5647,5.5647,77600.0
2011-07-20 13:10:00,6.34,6.34,6.33,6.34,44800.0,5.5647,5.5647,5.5559,5.5647,44800.0
2011-07-20 13:15:00,6.34,6.34,6.34,6.34,40800.0,5.5647,5.5647,5.5647,5.5647,40800.0
2011-07-20 13:20:00,6.33,6.33,6.32,6.33,80800.0,5.5559,5.5559,5.5471,5.5559,80800.0
2011-07-20 13:25:00,6.33,6.34,6.33,6.33,72800.0,5.5559,5.5647,5.5559,5.5559,72800.0
2011-07-20 13:30:00,6.33,6.34,6.32,6.33,79200.0,5.5559,5.5647,5.5471,5.5559,79200.0
2011-07-20 13:35:00,6.33,6.34,6.33,6.33,130400.0,5.5559,5.5647,5.5559,5.5559,130400.0
2011-07-20 13:40:00,6.33,6.34,6.33,6.33,34400.0,5.5559,5.5647,5.5559,5.5559,34400.0
2011-07-20 13:45:00,6.33,6.34,6.33,6.34,110400.0,5.5559,5.5647,5.5559,5.5647,110400.0
2011-07-20 13:50:00,6.34,6.34,6.33,6.33,89600.0,5.5647,5.5647,5.5559,5.5559,89600.0
2011-07-20 13:55:00,6.34,6.34,6.33,6.33,53600.0,5.5647,5.5647,5.5559,5.5559,53600.0
2011-07-20 14:00:00,6.33,6.34,6.33,6.33,84800.0,5.5559,5.5647,5.5559,5.5559,84800.0
2011-07-20 14:05:00,6.33,6.33,6.32,6.33,146400.0,5.5559,5.5559,5.5471,5.5559,146400.0
2011-07-20 14:10:00,6.32,6.33,6.32,6.33,101600.0,5.5471,5.5559,5.5471,5.5559,101600.0
2011-07-20 14:15:00,6.33,6.33,6.32,6.33,78400.0,5.5559,5.5559,5.5471,5.5559,78400.0
2011-07-20 14:20:00,6.32,6.32,6.31,6.32,159200.0,5.5471,5.5471,5.5383,5.5471,159200.0
2011-07-20 14:25:00,6.32,6.33,6.32,6.33,121600.0,5.5471,5.5559,5.5471,5.5559,121600.0
2011-07-20 14:30:00,6.33,6.33,6.31,6.32,119200.0,5.5559,5.5559,5.5383,5.5471,119200.0
2011-07-20 14:35:00,6.32,6.32,6.31,6.31,164800.0,5.5471,5.5471,5.5383,5.5383,164800.0
2011-07-20 14:40:00,6.31,6.31,6.3,6.3,425600.0,5.5383,5.5383,5.5295,5.5295,425600.0
2011-07-20 14:45:00,6.3,6.3,6.29,6.29,235200.0,5.5295,5.5295,5.5208,5.5208,235200.0
2011-07-20 14:50:00,6.29,6.31,6.29,6.3,213600.0,5.5208,5.5383,5.5208,5.5295,213600.0
2011-07-20 14:55:00,6.31,6.31,6.3,6.31,152000.0,5.5383,5.5383,5.5295,5.5383,152000.0
2011-07-20 15:00:00,6.31,6.32,6.31,6.31,159200.0,5.5383,5.5471,5.5383,5.5383,159200.0
2011-07-20 15:05:00,6.31,6.31,6.31,6.31,132000.0,5.5383,5.5383,5.5383,5.5383,132000.0
2011-07-20 15:10:00,6.31,6.31,6.3,6.3,158400.0,5.5383,5.5383,5.5295,5.5295,158400.0
2011-07-20 15:15:00,6.3,6.3,6.3,6.3,185600.0,5.5295,5.5295,5.5295,5.5295,185600.0
2011-07-20 15:20:00,6.3,6.31,6.3,6.3,442400.0,5.5295,5.5383,5.5295,5.5295,442400.0
2011-07-20 15:25:00,6.3,6.3,6.27,6.28,427200.0,5.5295,5.5295,5.5032,5.512,427200.0
2011-07-20 15:30:00,6.28,6.29,6.27,6.27,479200.0,5.512,5.5208,5.5032,5.5032,479200.0
2011-07-20 15:35:00,6.27,6.29,6.27,6.27,459200.0,5.5032,5.5208,5.5032,5.5032,459200.0
2011-07-20 15:40:00,6.27,6.28,6.27,6.27,304800.0,5.5032,5.512,5.5032,5.5032,304800.0
2011-07-20 15:45:00,6.27,6.28,6.26,6.27,389600.0,5.5032,5.512,5.4944,5.5032,389600.0
2011-07-20 15:50:00,6.27,6.27,6.26,6.27,458400.0,5.5032,5.5032,5.4944,5.5032,458400.0
2011-07-20 15:55:00,6.27,6.27,6.26,6.27,717600.0,5.5032,5.5032,5.4944,5.5032,717600.0
2011-07-21 09:30:00,6.33,6.38,6.28,6.34,234400.0,5.5559,5.5998,5.512,5.5647,234400.0
2011-07-21 09:35:00,6.33,6.33,6.31,6.31,336800.0,5.5559,5.5559,5.5383,5.5383,336800.0
2011-07-21 09:40:00,6.31,6.31,6.29,6.31,189600.0,5.5383,5.5383,5.5208,5.5383,189600.0
2011-07-21 09:45:00,6.31,6.31,6.3,6.3,304000.0,5.5383,5.5383,5.5295,5.5295,304000.0
2011-07-21 09:50:00,6.31,6.31,6.29,6.31,62400.0,5.5383,5.5383,5.5208,5.5383,62400.0
2011-07-21 09:55:00,6.3,6.31,6.29,6.3,41600.0,5.5295,5.5383,5.5208,5.5295,41600.0
2011-07-21 10:00:00,6.3,6.31,6.29,6.31,132000.0,5.5295,5.5383,5.5208,5.5383,132000.0
2011-07-21 10:05:00,6.31,6.32,6.3,6.31,528800.0,5.5383,5.5471,5.5295,5.5383,528800.0
2011-07-21 10:10:00,6.31,6.32,6.31,6.31,252800.0,5.5383,5.5471,5.5383,5.5383,252800.0
2011-07-21 10:15:00,6.31,6.32,6.31,6.32,78400.0,5.5383,5.5471,5.5383,5.5471,78400.0
2011-07-21 10:20:00,6.32,6.32,6.3,6.3,160800.0,5.5471,5.5471,5.5295,5.5295,160800.0
2011-07-21 10:25:00,6.3,6.32,6.3,6.31,199200.0,5.5295,5.5471,5.5295,5.5383,199200.0
2011-07-21 10:30:00,6.31,6.31,6.31,6.31,215200.0,5.5383,5.5383,5.5383,5.5383,215200.0
2011-07-21 10:35:00,6.31,6.32,6.31,6.31,170400.0,5.5383,5.5471,5.5383,5.5383,170400.0
2011-07-21 10:40:00,6.31,6.32,6.31,6.32,404800.0,5.5383,5.5471,5.5383,5.5471,404800.0
2011-07-21 10:45:00,6.32,6.33,6.31,6.33,130400.0,5.5471,5.5559,5.5383,5.5559,130400.0
2011-07-21 10:50:00,6.33,6.33,6.32,6.32,65600.0,5.5559,5.5559,5.5471,5.5471,65600.0
2011-07-21 10:55:00,6.32,6.32,6.31,6.32,137600.0,5.5471,5.5471,5.5383,5.5471,137600.0
2011-07-21 11:00:00,6.32,6.32,6.32,6.32,34400.0,5.5471,5.5471,5.5471,5.5471,34400.0
2011-07-21 11:05:00,6.32,6.33,6.31,6.32,91200.0,5.5471,5.5559,5.5383,5.5471,91200.0
2011-07-21 11:10:00,6.32,6.32,6.31,6.31,99200.0,5.5471,5.5471,5.5383,5.5383,99200.0
2011-07-21 11:15:00,6.31,6.32,6.31,6.32,44000.0,5.5383,5.5471,5.5383,5.5471,44000.0
2011-07-21 11:20:00,6.32,6.32,6.31,6.32,44000.0,5.5471,5.5471,5.5383,5.5471,44000.0
2011-07-21 11:25:00,6.32,6.32,6.3,6.31,202400.0,5.5471,5.5471,5.5295,5.5383,202400.0
2011-07-21 11:30:00,6.31,6.32,6.31,6.32,80800.0,5.5383,5.5471,5.5383,5.5471,80800.0
2011-07-21 11:35:00,6.32,6.32,6.3,6.3,125600.0,5.5471,5.5471,5.5295,5.5295,125600.0
2011-07-21 11:40:00,6.3,6.31,6.3,6.31,203200.0,5.5295,5.5383,5.5295,5.5383,203200.0
2011-07-21 11:45:00,6.31,6.31,6.31,6.31,138400.0,5.5383,5.5383,5.5383,5.5383,138400.0
2011-07-21 11:50:00,6.3,6.31,6.3,6.31,118400.0,5.5295,5.5383,5.5295,5.5383,118400.0
2011-07-21 11:55:00,6.31,6.32,6.31,6.31,76000.0,5.5383,5.5471,5.5383,5.5383,76000.0
2011-07-21 12:00:00,6.31,6.32,6.31,6.31,324800.0,5.5383,5.5471,5.5383,5.5383,324800.0
2011-07-21 12:05:00,6.31,6.32,6.31,6.31,111200.0,5.5383,5.5471,5.5383,5.5383,111200.0
2011-07-21 12:10:00,6.31,6.31,6.31,6.31,98400.0,5.5383,5.5383,5.5383,5.5383,98400.0
2011-07-21 12:15:00,6.31,6.31,6.3,6.31,209600.0,5.5383,5.5383,5.5295,5.5383,209600.0
2011-07-21 12:20:00,6.31,6.31,6.3,6.31,124000.0,5.5383,5.5383,5.5295,5.5383,124000.0
2011-07-21 12:25:00,6.31,6.32,6.31,6.31,123200.0,5.5383,5.5471,5.5383,5.5383,123200.0
2011-07-21 12:30:00,6.31,6.32,6.3,6.31,156000.0,5.5383,5.5471,5.5295,5.5383,156000.0
2011-07-21 12:35:00,6.31,6.32,6.3,6.32,568000.0,5.5383,5.5471,5.5295,5.5471,568000.0
2011-07-21 12:40:00,6.32,6.32,6.31,6.32,252000.0,5.5471,5.5471,5.5383,5.5471,252000.0
2011-07-21 12:45:00,6.32,6.32,6.29,6.3,388800.0,5.5471,5.5471,5.5208,5.5295,388800.0
2011-07-21 12:50:00,6.3,6.3,6.29,6.29,264800.0,5.5295,5.5295,5.5208,5.5208,264800.0
2011-07-21 12:55:00,6.29,6.3,6.29,6.3,77600.0,5.5208,5.5295,5.5208,5.5295,77600.0
2011-07-21 13:00:00,6.29,6.3,6.28,6.29,203200.0,5.5208,5.5295,5.512,5.5208,203200.0
2011-07-21 13:05:00,6.29,6.29,6.28,6.29,135200.0,5.5208,5.5208,5.512,5.5208,135200.0
2011-07-21 13:10:00,6.29,6.3,6.29,6.3,129600.0,5.5208,5.5295,5.5208,5.5295,129600.0
2011-07-21 13:15:00,6.3,6.31,6.3,6.3,152800.0,5.5295,5.5383,5.5295,5.5295,152800.0
2011-07-21 13:20:00,6.3,6.31,6.3,6.31,40800.0,5.5295,5.5383,5.5295,5.5383,40800.0
2011-07-21 13:25:00,6.31,6.31,6.31,6.31,106400.0,5.5383,5.5383,5.5383,5.5383,106400.0
2011-07-21 13:30:00,6.31,6.31,6.3,6.3,88000.0,5.5383,5.5383,5.5295,5.5295,88000.0
2011-07-21 13:35:00,6.3,6.31,6.3,6.31,52800.0,5.5295,5.5383,5.5295,5.5383,52800.0
2011-07-21 13:40:00,6.31,6.31,6.3,6.3,37600.0,5.5383,5.5383,5.5295,5.5295,37600.0
2011-07-21 13:45:00,6.3,6.3,6.29,6.29,80000.0,5.5295,5.5295,5.5208,5.5208,80000.0
2011-07-21 13:50:00,6.29,6.3,6.29,6.3,112800.0,5.5208,5.5295,5.5208,5.5295,112800.0
2011-07-21 13:55:00,6.29,6.3,6.29,6.29,158400.0,5.5208,5.5295,5.5208,5.5208,158400.0
2011-07-21 14:00:00,6.29,6.3,6.29,6.3,548000.0,5.5208,5.5295,5.5208,5.5295,548000.0
2011-07-21 14:05:00,6.3,6.31,6.3,6.31,524000.0,5.5295,5.5383,5.5295,5.5383,524000.0
2011-07-21 14:10:00,6.31,6.31,6.3,6.3,160800.0,5.5383,5.5383,5.5295,5.5295,160800.0
2011-07-21 14:15:00,6.3,6.31,6.3,6.3,551200.0,5.5295,5.5383,5.5295,5.5295,551200.0
2011-07-21 14:20:00,6.3,6.3,6.3,6.3,126400.0,5.5295,5.5295,5.5295,5.5295,126400.0
2011-07-21 14:25:00,6.3,6.31,6.3,6.3,72800.0,5.5295,5.5383,5.5295,5.5295,72800.0
2011-07-21 14:30:00,6.31,6.31,6.3,6.31,226400.0,5.5383,5.5383,5.5295,5.5383,226400.0
2011-07-21 14:35:00,6.31,6.32,6.31,6.31,80800.0,5.5383,5.5471,5.5383,5.5383,80800.0
2011-07-21 14:40:00,6.31,6.31,6.3,6.31,86400.0,5.5383,5.5383,5.5295,5.5383,86400.0
2011-07-21 14:45:00,6.31,6.31,6.3,6.3,115200.0,5.5383,5.5383,5.5295,5.5295,115200.0
2011-07-21 14:50:00,6.3,6.31,6.3,6.31,133600.0,5.5295,5.5383,5.5295,5.5383,133600.0
2011-07-21 14:55:00,6.31,6.32,6.31,6.31,372000.0,5.5383,5.5471,5.5383,5.5383,372000.0
2011-07-21 15:00:00,6.31,6.31,6.3,6.3,207200.0,5.5383,5.5383,5.5295,5.5295,207200.0
2011-07-21 15:05:00,6.3,6.31,6.3,6.3,192000.0,5.5295,5.5383,5.5295,5.5295,192000.0
2011-07-21 15:10:00,6.3,6.31,6.3,6.3,126400.0,5.5295,5.5383,5.5295,5.5295,126400.0
2011-07-21 15:15:00,6.3,6.32,6.3,6.32,368800.0,5.5295,5.5471,5.5295,5.5471,368800.0
2011-07-21 15:20:00,6.32,6.33,6.31,6.32,302400.0,5.5471,5.5559,5.5383,5.5471,302400.0
2011-07-21 15:25:00,6.32,6.32,6.31,6.32,108000.0,5.5471,5.5471,5.5383,5.5471,108000.0
2011-07-21 15:30:00,6.32,6.32,6.31,6.31,147200.0,5.5471,5.5471,5.5383,5.5383,147200.0
2011-07-21 15:35:00,6.31,6.32,6.31,6.31,209600.0,5.5383,5.5471,5.5383,5.5383,209600.0
2011-07-21 15:40:00,6.31,6.32,6.31,6.32,239200.0,5.5383,5.5471,5.5383,5.5471,239200.0
2011-07-21 15:45:00,6.32,6.33,6.32,6.32,326400.0,5.5471,5.5559,5.5471,5.5471,326400.0
2011-07-21 15:50:00,6.32,6.33,6.31,6.31,547200.0,5.5471,5.5559,5.5383,5.5383,547200.0
2011-07-21 15:55:00,6.31,6.32,6.31,6.32,516800.0,5.5383,5.5471,5.5383,5.5471,516800.0
2011-07-22 09:30:00,6.33,6.35,6.3,6.35,154400.0,5.5559,5.5734,5.5295,5.5734,154400.0
2011-07-22 09:35:00,6.34,6.34,6.33,6.33,170400.0,5.5647,5.5647,5.5559,5.5559,170400.0
2011-07-22 09:40:00,6.33,6.34,6.32,6.33,74400.0,5.5559,5.5647,5.5471,5.5559,74400.0
2011-07-22 09:45:00,6.33,6.34,6.33,6.33,47200.0,5.5559,5.5647,5.5559,5.5559,47200.0
2011-07-22 09:50:00,6.34,6.34,6.32,6.33,196000.0,5.5647,5.5647,5.5471,5.5559,196000.0
2011-07-22 09:55:00,6.33,6.33,6.33,6.33,99200.0,5.5559,5.5559,5.5559,5.5559,99200.0
2011-07-22 10:00:00,6.33,6.33,6.33,6.33,110400.0,5.5559,5.5559,5.5559,5.5559,110400.0
2011-07-22 10:05:00,6.33,6.34,6.33,6.33,74400.0,5.5559,5.5647,5.5559,5.5559,74400.0
2011-07-22 10:10:00,6.33,6.33,6.33,6.33,25600.0,5.5559,5.5559,5.5559,5.5559,25600.0
2011-07-22 10:15:00,6.33,6.33,6.31,6.33,107200.0,5.5559,5.5559,5.5383,5.5559,107200.0
2011-07-22 10:20:00,6.33,6.33,6.31,6.32,114400.0,5.5559,5.5559,5.5383,5.5471,114400.0
2011-07-22 10:25:00,6.32,6.32,6.31,6.32,71200.0,5.5471,5.5471,5.5383,5.5471,71200.0
2011-07-22 10:30:00,6.32,6.33,6.32,6.32,45600.0,5.5471,5.5559,5.5471,5.5471,45600.0
2011-07-22 10:35:00,6.32,6.33,6.31,6.32,68800.0,5.5471,5.5559,5.5383,5.5471,68800.0
2011-07-22 10:40:00,6.32,6.32,6.31,6.32,158400.0,5.5471,5.5471,5.5383,5.5471,158400.0
2011-07-22 10:45:00,6.32,6.32,6.31,6.32,63200.0,5.5471,5.5471,5.5383,5.5471,63200.0
2011-07-22 10:50:00,6.31,6.32,6.31,6.32,79200.0,5.5383,5.5471,5.5383,5.5471,79200.0
2011-07-22 10:55:00,6.32,6.33,6.32,6.33,41600.0,5.5471,5.5559,5.5471,5.5559,41600.0
2011-07-22 11:00:00,6.33,6.34,6.33,6.33,58400.0,5.5559,5.5647,5.5559,5.5559,58400.0
2011-07-22 11:05:00,6.33,6.33,6.33,6.33,51200.0,5.5559,5.5559,5.5559,5.5559,51200.0
2011-07-22 11:10:00,6.33,6.34,6.33,6.34,31200.0,5.5559,5.5647,5.5559,5.5647,31200.0
2011-07-22 11:15:00,6.34,6.34,6.33,6.33,45600.0,5.5647,5.5647,5.5559,5.5559,45600.0
2011-07-22 11:20:00,6.33,6.33,6.32,6.33,65600.0,5.5559,5.5559,5.5471,5.5559,65600.0
2011-07-22 11:25:00,6.33,6.33,6.31,6.32,80800.0,5.5559,5.5559,5.5383,5.5471,80800.0
2011-07-22 11:30:00,6.32,6.32,6.32,6.32,69600.0,5.5471,5.5471,5.5471,5.5471,69600.0
2011-07-22 11:35:00,6.32,6.32,6.31,6.32,45600.0,5.5471,5.5471,5.5383,5.5471,45600.0
2011-07-22 11:40:00,6.33,6.33,6.32,6.33,41600.0,5.5559,5.5559,5.5471,5.5559,41600.0
2011-07-22 11:45:00,6.33,6.33,6.32,6.32,44000.0,5.5559,5.5559,5.5471,5.5471,44000.0
2011-07-22 11:50:00,6.32,6.33,6.32,6.33,18400.0,5.5471,5.5559,5.5471,5.5559,18400.0
2011-07-22 11:55:00,6.33,6.34,6.33,6.34,61600.0,5.5559,5.5647,5.5559,5.5647,61600.0
2011-07-22 12:00:00,6.34,6.34,6.33,6.33,140800.0,5.5647,5.5647,5.5559,5.5559,140800.0
2011-07-22 12:05:00,6.34,6.34,6.33,6.34,69600.0,5.5647,5.5647,5.5559,5.5647,69600.0
2011-07-22 12:10:00,6.34,6.34,6.34,6.34,114400.0,5.5647,5.5647,5.5647,5.5647,114400.0
2011-07-22 12:15:00,6.34,6.34,6.34,6.34,187200.0,5.5647,5.5647,5.5647,5.5647,187200.0
2011-07-22 12:20:00,6.34,6.34,6.34,6.34,370400.0,5.5647,5.5647,5.5647,5.5647,370400.0
2011-07-22 12:25:00,6.34,6.34,6.34,6.34,43200.0,5.5647,5.5647,5.5647,5.5647,43200.0
2011-07-22 12:30:00,6.34,6.34,6.34,6.34,75200.0,5.5647,5.5647,5.5647,5.5647,75200.0
2011-07-22 12:35:00,6.34,6.35,6.34,6.34,24000.0,5.5647,5.5734,5.5647,5.5647,24000.0
2011-07-22 12:40:00,6.34,6.35,6.34,6.34,46400.0,5.5647,5.5734,5.5647,5.5647,46400.0
2011-07-22 12:45:00,6.34,6.35,6.34,6.35,36800.0,5.5647,5.5734,5.5647,5.5734,36800.0
2011-07-22 12:50:00,6.35,6.35,6.35,6.35,61600.0,5.5734,5.5734,5.5734,5.5734,61600.0
2011-07-22 12:55:00,6.35,6.36,6.35,6.36,43200.0,5.5734,5.5822,5.5734,5.5822,43200.0
2011-07-22 13:00:00,6.36,6.36,6.35,6.35,22400.0,5.5822,5.5822,5.5734,5.5734,22400.0
2011-07-22 13:05:00,6.35,6.35,6.35,6.35,16800.0,5.5734,5.5734,5.5734,5.5734,16800.0
2011-07-22 13:10:00,6.35,6.35,6.35,6.35,26400.0,5.5734,5.5734,5.5734,5.5734,26400.0
2011-07-22 13:15:00,6.35,6.35,6.35,6.35,20800.0,5.5734,5.5734,5.5734,5.5734,20800.0
2011-07-22 13:20:00,6.35,6.35,6.35,6.35,54400.0,5.5734,5.5734,5.5734,5.5734,54400.0
2011-07-22 13:25:00,6.35,6.36,6.35,6.36,42400.0,5.5734,5.5822,5.5734,5.5822,42400.0
2011-07-22 13:30:00,6.35,6.36,6.35,6.36,18400.0,5.5734,5.5822,5.5734,5.5822,18400.0
2011-07-22 13:35:00,6.36,6.36,6.36,6.36,27200.0,5.5822,5.5822,5.5822,5.5822,27200.0
2011-07-22 13:40:00,6.36,6.36,6.36,6.36,17600.0,5.5822,5.5822,5.5822,5.5822,17600.0
2011-07-22 13:45:00,6.36,6.36,6.36,6.36,39200.0,5.5822,5.5822,5.5822,5.5822,39200.0
2011-07-22 13:50:00,6.36,6.36,6.36,6.36,61600.0,5.5822,5.5822,5.5822,5.5822,61600.0
2011-07-22 13:55:00,6.36,6.36,6.36,6.36,24000.0,5.5822,5.5822,5.5822,5.5822,24000.0
2011-07-22 14:00:00,6.36,6.36,6.36,6.36,37600.0,5.5822,5.5822,5.5822,5.5822,37600.0
2011-07-22 14:05:00,6.36,6.36,6.35,6.36,58400.0,5.5822,5.5822,5.5734,5.5822,58400.0
2011-07-22 14:10:00,6.36,6.36,6.36,6.36,20800.0,5.5822,5.5822,5.5822,5.5822,20800.0
2011-07-22 14:15:00,6.36,6.36,6.36,6.36,34400.0,5.5822,5.5822,5.5822,5.5822,34400.0
2011-07-22 14:20:00,6.36,6.36,6.36,6.36,140000.0,5.5822,5.5822,5.5822,5.5822,140000.0
2011-07-22 14:25:00,6.36,6.37,6.36,6.37,124000.0,5.5822,5.591,5.5822,5.591,124000.0
2011-07-22 14:30:00,6.37,6.37,6.37,6.37,47200.0,5.591,5.591,5.591,5.591,47200.0
2011-07-22 14:35:00,6.37,6.37,6.37,6.37,91200.0,5.591,5.591,5.591,5.591,91200.0
2011-07-22 14:40:00,6.37,6.38,6.37,6.38,64000.0,5.591,5.5998,5.591,5.5998,64000.0
2011-07-22 14:45:00,6.38,6.38,6.38,6.38,41600.0,5.5998,5.5998,5.5998,5.5998,41600.0
2011-07-22 14:50:00,6.38,6.38,6.38,6.38,70400.0,5.5998,5.5998,5.5998,5.5998,70400.0
2011-07-22 14:55:00,6.38,6.38,6.38,6.38,60000.0,5.5998,5.5998,5.5998,5.5998,60000.0
2011-07-22 15:00:00,6.38,6.38,6.38,6.38,59200.0,5.5998,5.5998,5.5998,5.5998,59200.0
2011-07-22 15:05:00,6.38,6.38,6.38,6.38,37600.0,5.5998,5.5998,5.5998,5.5998,37600.0
2011-07-22 15:10:00,6.38,6.38,6.37,6.37,105600.0,5.5998,5.5998,5.591,5.591,105600.0
2011-07-22 15:15:00,6.37,6.38,6.37,6.38,91200.0,5.591,5.5998,5.591,5.5998,91200.0
2011-07-22 15:20:00,6.38,6.38,6.38,6.38,82400.0,5.5998,5.5998,5.5998,5.5998,82400.0
2011-07-22 15:25:00,6.38,6.38,6.37,6.37,107200.0,5.5998,5.5998,5.591,5.591,107200.0
2011-07-22 15:30:00,6.37,6.38,6.37,6.38,232800.0,5.591,5.5998,5.591,5.5998,232800.0
2011-07-22 15:35:00,6.38,6.38,6.37,6.37,148000.0,5.5998,5.5998,5.591,5.591,148000.0
2011-07-22 15:40:00,6.37,6.37,6.36,6.37,160000.0,5.591,5.591,5.5822,5.591,160000.0
2011-07-22 15:45:00,6.37,6.38,6.37,6.37,178400.0,5.591,5.5998,5.591,5.591,178400.0
2011-07-22 15:50:00,6.37,6.38,6.37,6.37,265600.0,5.591,5.5998,5.591,5.591,265600.0
2011-07-22 15:55:00,6.37,6.38,6.37,6.38,384000.0,5.591,5.5998,5.591,5.5998,384000.0
2011-07-25 09:30:00,6.3,6.33,6.3,6.32,250400.0,5.5295,5.5559,5.5295,5.5471,250400.0
2011-07-25 09:35:00,6.32,6.34,6.32,6.33,86400.0,5.5471,5.5647,5.5471,5.5559,86400.0
2011-07-25 09:40:00,6.33,6.33,6.31,6.33,102400.0,5.5559,5.5559,5.5383,5.5559,102400.0
2011-07-25 09:45:00,6.33,6.34,6.32,6.33,108800.0,5.5559,5.5647,5.5471,5.5559,108800.0
2011-07-25 09:50:00,6.33,6.34,6.33,6.34,84800.0,5.5559,5.5647,5.5559,5.5647,84800.0
2011-07-25 09:55:00,6.33,6.34,6.33,6.34,28800.0,5.5559,5.5647,5.5559,5.5647,28800.0
2011-07-25 10:00:00,6.34,6.34,6.33,6.34,32800.0,5.5647,5.5647,5.5559,5.5647,32800.0
2011-07-25 10:05:00,6.34,6.35,6.34,6.35,47200.0,5.5647,5.5734,5.5647,5.5734,47200.0
2011-07-25 10:10:00,6.35,6.35,6.35,6.35,26400.0,5.5734,5.5734,5.5734,5.5734,26400.0
2011-07-25 10:15:00,6.35,6.35,6.34,6.35,37600.0,5.5734,5.5734,5.5647,5.5734,37600.0
2011-07-25 10:20:00,6.35,6.36,6.34,6.35,82400.0,5.5734,5.5822,5.5647,5.5734,82400.0
2011-07-25 10:25:00,6.35,6.36,6.35,6.35,48000.0,5.5734,5.5822,5.5734,5.5734,48000.0
2011-07-25 10:30:00,6.35,6.36,6.34,6.34,59200.0,5.5734,5.5822,5.5647,5.5647,59200.0
2011-07-25 10:35:00,6.34,6.35,6.34,6.34,53600.0,5.5647,5.5734,5.5647,5.5647,53600.0
2011-07-25 10:40:00,6.34,6.37,6.34,6.36,55200.0,5.5647,5.591,5.5647,5.5822,55200.0
2011-07-25 10:45:00,6.36,6.36,6.35,6.35,60800.0,5.5822,5.5822,5.5734,5.5734,60800.0
2011-07-25 10:50:00,6.35,6.35,6.34,6.34,100800.0,5.5734,5.5734,5.5647,5.5647,100800.0
2011-07-25 10:55:00,6.34,6.36,6.34,6.36,83200.0,5.5647,5.5822,5.5647,5.5822,83200.0
2011-07-25 11:00:00,6.36,6.36,6.35,6.36,90400.0,5.5822,5.5822,5.5734,5.5822,90400.0
2011-07-25 11:05:00,6.36,6.36,6.35,6.36,91200.0,5.5822,5.5822,5.5734,5.5822,91200.0
2011-07-25 11:10:00,6.35,6.36,6.34,6.34,41600.0,5.5734,5.5822,5.5647,5.5647,41600.0
2011-07-25 11:15:00,6.34,6.35,6.34,6.35,44000.0,5.5647,5.5734,5.5647,5.5734,44000.0
2011-07-25 11:20:00,6.35,6.36,6.35,6.35,120000.0,5.5734,5.5822,5.5734,5.5734,120000.0
2011-07-25 11:25:00,6.35,6.36,6.35,6.36,21600.0,5.5734,5.5822,5.5734,5.5822,21600.0
2011-07-25 11:30:00,6.36,6.36,6.36,6.36,12800.0,5.5822,5.5822,5.5822,5.5822,12800.0
2011-07-25 11:35:00,6.36,6.36,6.35,6.35,30400.0,5.5822,5.5822,5.5734,5.5734,30400.0
2011-07-25 11:40:00,6.35,6.36,6.35,6.36,204800.0,5.5734,5.5822,5.5734,5.5822,204800.0
2011-07-25 11:45:00,6.36,6.36,6.35,6.36,31200.0,5.5822,5.5822,5.5734,5.5822,31200.0
2011-07-25 11:50:00,6.35,6.36,6.35,6.36,66400.0,5.5734,5.5822,5.5734,5.5822,66400.0
2011-07-25 11:55:00,6.35,6.36,6.35,6.36,88800.0,5.5734,5.5822,5.5734,5.5822,88800.0
2011-07-25 12:00:00,6.36,6.36,6.36,6.36,52000.0,5.5822,5.5822,5.5822,5.5822,52000.0
2011-07-25 12:05:00,6.36,6.36,6.36,6.36,7200.0,5.5822,5.5822,5.5822,5.5822,7200.0
2011-07-25 12:10:00,6.36,6.36,6.36,6.36,32000.0,5.5822,5.5822,5.5822,5.5822,32000.0
2011-07-25 12:15:00,6.36,6.37,6.36,6.36,54400.0,5.5822,5.591,5.5822,5.5822,54400.0
2011-07-25 12:20:00,6.36,6.37,6.36,6.36,32800.0,5.5822,5.591,5.5822,5.5822,32800.0
2011-07-25 12:25:00,6.36,6.36,6.36,6.36,35200.0,5.5822,5.5822,5.5822,5.5822,35200.0
2011-07-25 12:30:00,6.36,6.38,6.36,6.37,211200.0,5.5822,5.5998,5.5822,5.591,211200.0
2011-07-25 12:35:00,6.37,6.38,6.37,6.38,110400.0,5.591,5.5998,5.591,5.5998,110400.0
2011-07-25 12:40:00,6.38,6.38,6.38,6.38,12000.0,5.5998,5.5998,5.5998,5.5998,12000.0
2011-07-25 12:45:00,6.38,6.38,6.37,6.38,56000.0,5.5998,5.5998,5.591,5.5998,56000.0
2011-07-25 12:50:00,6.38,6.38,6.38,6.38,40800.0,5.5998,5.5998,5.5998,5.5998,40800.0
2011-07-25 12:55:00,6.38,6.38,6.38,6.38,53600.0,5.5998,5.5998,5.5998,5.5998,53600.0
2011-07-25 13:00:00,6.38,6.38,6.37,6.38,71200.0,5.5998,5.5998,5.591,5.5998,71200.0
2011-07-25 13:05:00,6.38,6.38,6.38,6.38,48800.0,5.5998,5.5998,5.5998,5.5998,48800.0
2011-07-25 13:10:00,6.38,6.39,6.38,6.38,44800.0,5.5998,5.6085,5.5998,5.5998,44800.0
2011-07-25 13:15:00,6.38,6.39,6.38,6.38,57600.0,5.5998,5.6085,5.5998,5.5998,57600.0
2011-07-25 13:20:00,6.38,6.38,6.38,6.38,24800.0,5.5998,5.5998,5.5998,5.5998,24800.0
2011-07-25 13:25:00,6.38,6.38,6.38,6.38,39200.0,5.5998,5.5998,5.5998,5.5998,39200.0
2011-07-25 13:30:00,6.38,6.39,6.38,6.38,60000.0,5.5998,5.6085,5.5998,5.5998,60000.0
2011-07-25 13:35:00,6.38,6.39,6.37,6.37,30400.0,5.5998,5.6085,5.591,5.591,30400.0
2011-07-25 13:40:00,6.37,6.37,6.37,6.37,21600.0,5.591,5.591,5.591,5.591,21600.0
2011-07-25 13:45:00,6.37,6.37,6.36,6.37,55200.0,5.591,5.591,5.5822,5.591,55200.0
2011-07-25 13:50:00,6.37,6.37,6.37,6.37,30400.0,5.591,5.591,5.591,5.591,30400.0
2011-07-25 13:55:00,6.37,6.37,6.37,6.37,48000.0,5.591,5.591,5.591,5.591,48000.0
2011-07-25 14:00:00,6.37,6.38,6.37,6.38,53600.0,5.591,5.5998,5.591,5.5998,53600.0
2011-07-25 14:05:00,6.38,6.38,6.37,6.37,48000.0,5.5998,5.5998,5.591,5.591,48000.0
2011-07-25 14:10:00,6.38,6.38,6.38,6.38,29600.0,5.5998,5.5998,5.5998,5.5998,29600.0
2011-07-25 14:15:00,6.38,6.38,6.37,6.37,23200.0,5.5998,5.5998,5.591,5.591,23200.0
2011-07-25 14:20:00,6.37,6.37,6.37,6.37,39200.0,5.591,5.591,5.591,5.591,39200.0
2011-07-25 14:25:00,6.37,6.37,6.37,6.37,14400.0,5.591,5.591,5.591,5.591,14400.0
2011-07-25 14:30:00,6.37,6.37,6.37,6.37,81600.0,5.591,5.591,5.591,5.591,81600.0
2011-07-25 14:35:00,6.37,6.37,6.36,6.37,92000.0,5.591,5.591,5.5822,5.591,92000.0
2011-07-25 14:40:00,6.37,6.37,6.36,6.37,93600.0,5.591,5.591,5.5822,5.591,93600.0
2011-07-25 14:45:00,6.37,6.37,6.36,6.36,80800.0,5.591,5.591,5.5822,5.5822,80800.0
2011-07-25 14:50:00,6.37,6.37,6.36,6.36,57600.0,5.591,5.591,5.5822,5.5822,57600.0
2011-07-25 14:55:00,6.36,6.37,6.36,6.36,40800.0,5.5822,5.591,5.5822,5.5822,40800.0
2011-07-25 15:00:00,6.36,6.36,6.36,6.36,72800.0,5.5822,5.5822,5.5822,5.5822,72800.0
2011-07-25 15:05:00,6.36,6.36,6.35,6.35,56800.0,5.5822,5.5822,5.5734,5.5734,56800.0
2011-07-25 15:10:00,6.35,6.35,6.35,6.35,115200.0,5.5734,5.5734,5.5734,5.5734,115200.0
2011-07-25 15:15:00,6.35,6.36,6.35,6.36,114400.0,5.5734,5.5822,5.5734,5.5822,114400.0
2011-07-25 15:20:00,6.36,6.36,6.35,6.35,75200.0,5.5822,5.5822,5.5734,5.5734,75200.0
2011-07-25 15:25:00,6.35,6.36,6.35,6.35,70400.0,5.5734,5.5822,5.5734,5.5734,70400.0
2011-07-25 15:30:00,6.35,6.36,6.35,6.36,71200.0,5.5734,5.5822,5.5734,5.5822,71200.0
2011-07-25 15:35:00,6.36,6.36,6.35,6.35,116000.0,5.5822,5.5822,5.5734,5.5734,116000.0
2011-07-25 15:40:00,6.35,6.35,6.35,6.35,149600.0,5.5734,5.5734,5.5734,5.5734,149600.0
2011-07-25 15:45:00,6.35,6.36,6.35,6.36,411200.0,5.5734,5.5822,5.5734,5.5822,411200.0
2011-07-25 15:50:00,6.36,6.36,6.35,6.35,227200.0,5.5822,5.5822,5.5734,5.5734,227200.0
2011-07-25 15:55:00,6.35,6.36,6.35,6.35,1355200.0,5.5734,5.5822,5.5734,5.5734,1355200.0
2011-07-26 09:30:00,6.36,6.36,6.32,6.34,117600.0,5.5822,5.5822,5.5471,5.5647,117600.0
2011-07-26 09:35:00,6.34,6.37,6.34,6.35,84000.0,5.5647,5.591,5.5647,5.5734,84000.0
2011-07-26 09:40:00,6.35,6.36,6.35,6.36,164000.0,5.5734,5.5822,5.5734,5.5822,164000.0
2011-07-26 09:45:00,6.35,6.37,6.34,6.36,95200.0,5.5734,5.591,5.5647,5.5822,95200.0
2011-07-26 09:50:00,6.36,6.36,6.34,6.35,177600.0,5.5822,5.5822,5.5647,5.5734,177600.0
2011-07-26 09:55:00,6.34,6.36,6.33,6.34,150400.0,5.5647,5.5822,5.5559,5.5647,150400.0
2011-07-26 10:00:00,6.34,6.36,6.34,6.35,142400.0,5.5647,5.5822,5.5647,5.5734,142400.0
2011-07-26 10:05:00,6.35,6.36,6.34,6.36,495200.0,5.5734,5.5822,5.5647,5.5822,495200.0
2011-07-26 10:10:00,6.36,6.36,6.35,6.36,62400.0,5.5822,5.5822,5.5734,5.5822,62400.0
2011-07-26 10:15:00,6.36,6.36,6.35,6.36,50400.0,5.5822,5.5822,5.5734,5.5822,50400.0
2011-07-26 10:20:00,6.36,6.36,6.35,6.36,102400.0,5.5822,5.5822,5.5734,5.5822,102400.0
2011-07-26 10:25:00,6.36,6.36,6.36,6.36,92800.0,5.5822,5.5822,5.5822,5.5822,92800.0
2011-07-26 10:30:00,6.36,6.36,6.35,6.35,178400.0,5.5822,5.5822,5.5734,5.5734,178400.0
2011-07-26 10:35:00,6.35,6.36,6.35,6.36,95200.0,5.5734,5.5822,5.5734,5.5822,95200.0
2011-07-26 10:40:00,6.36,6.36,6.36,6.36,87200.0,5.5822,5.5822,5.5822,5.5822,87200.0
2011-07-26 10:45:00,6.36,6.36,6.36,6.36,79200.0,5.5822,5.5822,5.5822,5.5822,79200.0
2011-07-26 10:50:00,6.36,6.37,6.36,6.36,73600.0,5.5822,5.591,5.5822,5.5822,73600.0
2011-07-26 10:55:00,6.36,6.36,6.36,6.36,108800.0,5.5822,5.5822,5.5822,5.5822,108800.0
2011-07-26 11:00:00,6.36,6.36,6.36,6.36,38400.0,5.5822,5.5822,5.5822,5.5822,38400.0
2011-07-26 11:05:00,6.36,6.37,6.36,6.36,52000.0,5.5822,5.591,5.5822,5.5822,52000.0
2011-07-26 11:10:00,6.36,6.36,6.36,6.36,74400.0,5.5822,5.5822,5.5822,5.5822,74400.0
2011-07-26 11:15:00,6.36,6.36,6.36,6.36,64000.0,5.5822,5.5822,5.5822,5.5822,64000.0
2011-07-26 11:20:00,6.36,6.36,6.36,6.36,39200.0,5.5822,5.5822,5.5822,5.5822,39200.0
2011-07-26 11:25:00,6.36,6.36,6.36,6.36,47200.0,5.5822,5.5822,5.5822,5.5822,47200.0
2011-07-26 11:30:00,6.36,6.36,6.35,6.36,60800.0,5.5822,5.5822,5.5734,5.5822,60800.0
2011-07-26 11:35:00,6.35,6.36,6.35,6.35,87200.0,5.5734,5.5822,5.5734,5.5734,87200.0
2011-07-26 11:40:00,6.35,6.36,6.35,6.36,52800.0,5.5734,5.5822,5.5734,5.5822,52800.0
2011-07-26 11:45:00,6.36,6.36,6.35,6.36,52000.0,5.5822,5.5822,5.5734,5.5822,52000.0
2011-07-26 11:50:00,6.36,6.36,6.35,6.36,48000.0,5.5822,5.5822,5.5734,5.5822,48000.0
2011-07-26 11:55:00,6.36,6.36,6.35,6.36,28800.0,5.5822,5.5822,5.5734,5.5822,28800.0
2011-07-26 12:00:00,6.36,6.36,6.35,6.36,670400.0,5.5822,5.5822,5.5734,5.5822,670400.0
2011-07-26 12:05:00,6.36,6.36,6.36,6.36,235200.0,5.5822,5.5822,5.5822,5.5822,235200.0
2011-07-26 12:10:00,6.36,6.36,6.35,6.36,213600.0,5.5822,5.5822,5.5734,5.5822,213600.0
2011-07-26 12:15:00,6.36,6.36,6.36,6.36,93600.0,5.5822,5.5822,5.5822,5.5822,93600.0
2011-07-26 12:20:00,6.36,6.36,6.36,6.36,38400.0,5.5822,5.5822,5.5822,5.5822,38400.0
2011-07-26 12:25:00,6.36,6.36,6.36,6.36,39200.0,5.5822,5.5822,5.5822,5.5822,39200.0
2011-07-26 12:30:00,6.36,6.36,6.35,6.36,330400.0,5.5822,5.5822,5.5734,5.5822,330400.0
2011-07-26 12:35:00,6.36,6.36,6.36,6.36,32000.0,5.5822,5.5822,5.5822,5.5822,32000.0
2011-07-26 12:40:00,6.36,6.36,6.35,6.36,83200.0,5.5822,5.5822,5.5734,5.5822,83200.0
2011-07-26 12:45:00,6.36,6.36,6.35,6.35,192800.0,5.5822,5.5822,5.5734,5.5734,192800.0
2011-07-26 12:50:00,6.36,6.36,6.35,6.35,14400.0,5.5822,5.5822,5.5734,5.5734,14400.0
2011-07-26 12:55:00,6.35,6.36,6.35,6.35,46400.0,5.5734,5.5822,5.5734,5.5734,46400.0
2011-07-26 13:00:00,6.36,6.36,6.35,6.35,68800.0,5.5822,5.5822,5.5734,5.5734,68800.0
2011-07-26 13:05:00,6.35,6.36,6.35,6.36,99200.0,5.5734,5.5822,5.5734,5.5822,99200.0
2011-07-26 13:10:00,6.35,6.36,6.35,6.35,321600.0,5.5734,5.5822,5.5734,5.5734,321600.0
2011-07-26 13:15:00,6.35,6.35,6.35,6.35,90400.0,5.5734,5.5734,5.5734,5.5734,90400.0
2011-07-26 13:20:00,6.35,6.35,6.35,6.35,95200.0,5.5734,5.5734,5.5734,5.5734,95200.0
2011-07-26 13:25:00,6.35,6.36,6.35,6.36,42400.0,5.5734,5.5822,5.5734,5.5822,42400.0
2011-07-26 13:30:00,6.35,6.36,6.35,6.35,23200.0,5.5734,5.5822,5.5734,5.5734,23200.0
2011-07-26 13:35:00,6.35,6.36,6.35,6.35,84000.0,5.5734,5.5822,5.5734,5.5734,84000.0
2011-07-26 13:40:00,6.35,6.35,6.35,6.35,14400.0,5.5734,5.5734,5.5734,5.5734,14400.0
2011-07-26 13:45:00,6.35,6.36,6.35,6.36,40000.0,5.5734,5.5822,5.5734,5.5822,40000.0
2011-07-26 13:50:00,6.36,6.36,6.35,6.36,96000.0,5.5822,5.5822,5.5734,5.5822,96000.0
2011-07-26 13:55:00,6.35,6.36,6.35,6.36,36000.0,5.5734,5.5822,5.5734,5.5822,36000.0
2011-07-26 14:00:00,6.36,6.36,6.35,6.36,230400.0,5.5822,5.5822,5.5734,5.5822,230400.0
2011-07-26 14:05:00,6.36,6.36,6.35,6.36,45600.0,5.5822,5.5822,5.5734,5.5822,45600.0
2011-07-26 14:10:00,6.36,6.37,6.36,6.37,82400.0,5.5822,5.591,5.5822,5.591,82400.0
2011-07-26 14:15:00,6.37,6.37,6.37,6.37,106400.0,5.591,5.591,5.591,5.591,106400.0
2011-07-26 14:20:00,6.37,6.37,6.36,6.36,39200.0,5.591,5.591,5.5822,5.5822,39200.0
2011-07-26 14:25:00,6.36,6.36,6.36,6.36,55200.0,5.5822,5.5822,5.5822,5.5822,55200.0
2011-07-26 14:30:00,6.36,6.36,6.36,6.36,61600.0,5.5822,5.5822,5.5822,5.5822,61600.0
2011-07-26 14:35:00,6.36,6.37,6.36,6.36,59200.0,5.5822,5.591,5.5822,5.5822,59200.0
2011-07-26 14:40:00,6.36,6.36,6.35,6.35,45600.0,5.5822,5.5822,5.5734,5.5734,45600.0
2011-07-26 14:45:00,6.35,6.35,6.35,6.35,35200.0,5.5734,5.5734,5.5734,5.5734,35200.0
2011-07-26 14:50:00,6.35,6.36,6.35,6.35,104800.0,5.5734,5.5822,5.5734,5.5734,104800.0
2011-07-26 14:55:00,6.35,6.36,6.35,6.36,172800.0,5.5734,5.5822,5.5734,5.5822,172800.0
2011-07-26 15:00:00,6.36,6.36,6.35,6.36,1112800.0,5.5822,5.5822,5.5734,5.5822,1112800.0
2011-07-26 15:05:00,6.36,6.36,6.36,6.36,89600.0,5.5822,5.5822,5.5822,5.5822,89600.0
2011-07-26 15:10:00,6.36,6.36,6.35,6.36,105600.0,5.5822,5.5822,5.5734,5.5822,105600.0
2011-07-26 15:15:00,6.36,6.36,6.36,6.36,136000.0,5.5822,5.5822,5.5822,5.5822,136000.0
2011-07-26 15:20:00,6.36,6.36,6.36,6.36,147200.0,5.5822,5.5822,5.5822,5.5822,147200.0
2011-07-26 15:25:00,6.36,6.36,6.35,6.36,186400.0,5.5822,5.5822,5.5734,5.5822,186400.0
2011-07-26 15:30:00,6.36,6.36,6.36,6.36,177600.0,5.5822,5.5822,5.5822,5.5822,177600.0
2011-07-26 15:35:00,6.36,6.36,6.36,6.36,149600.0,5.5822,5.5822,5.5822,5.5822,149600.0
2011-07-26 15:40:00,6.36,6.36,6.36,6.36,265600.0,5.5822,5.5822,5.5822,5.5822,265600.0
2011-07-26 15:45:00,6.36,6.36,6.35,6.36,521600.0,5.5822,5.5822,5.5734,5.5822,521600.0
2011-07-26 15:50:00,6.36,6.36,6.36,6.36,468800.0,5.5822,5.5822,5.5822,5.5822,468800.0
2011-07-26 15:55:00,6.36,6.36,6.36,6.36,565600.0,5.5822,5.5822,5.5822,5.5822,565600.0
2011-07-27 09:30:00,6.31,6.31,6.26,6.27,178400.0,5.5383,5.5383,5.4944,5.5032,178400.0
2011-07-27 09:35:00,6.27,6.27,6.25,6.25,152000.0,5.5032,5.5032,5.4857,5.4857,152000.0
2011-07-27 09:40:00,6.25,6.27,6.24,6.26,224000.0,5.4857,5.5032,5.4769,5.4944,224000.0
2011-07-27 09:45:00,6.26,6.26,6.22,6.22,64800.0,5.4944,5.4944,5.4593,5.4593,64800.0
2011-07-27 09:50:00,6.21,6.22,6.19,6.19,129600.0,5.4505,5.4593,5.433,5.433,129600.0
2011-07-27 09:55:00,6.2,6.22,6.19,6.21,146400.0,5.4418,5.4593,5.433,5.4505,146400.0
2011-07-27 10:00:00,6.21,6.21,6.2,6.2,160000.0,5.4505,5.4505,5.4418,5.4418,160000.0
2011-07-27 10:05:00,6.21,6.21,6.2,6.2,340000.0,5.4505,5.4505,5.4418,5.4418,340000.0
2011-07-27 10:10:00,6.2,6.2,6.18,6.2,139200.0,5.4418,5.4418,5.4242,5.4418,139200.0
2011-07-27 10:15:00,6.2,6.2,6.19,6.19,232800.0,5.4418,5.4418,5.433,5.433,232800.0
2011-07-27 10:20:00,6.19,6.19,6.18,6.18,219200.0,5.433,5.433,5.4242,5.4242,219200.0
2011-07-27 10:25:00,6.18,6.18,6.17,6.17,258400.0,5.4242,5.4242,5.4154,5.4154,258400.0
2011-07-27 10:30:00,6.17,6.18,6.16,6.17,153600.0,5.4154,5.4242,5.4067,5.4154,153600.0
2011-07-27 10:35:00,6.17,6.17,6.15,6.15,123200.0,5.4154,5.4154,5.3979,5.3979,123200.0
2011-07-27 10:40:00,6.15,6.16,6.15,6.16,168000.0,5.3979,5.4067,5.3979,5.4067,168000.0
2011-07-27 10:45:00,6.16,6.17,6.16,6.17,148800.0,5.4067,5.4154,5.4067,5.4154,148800.0
2011-07-27 10:50:00,6.17,6.2,6.17,6.2,168000.0,5.4154,5.4418,5.4154,5.4418,168000.0
2011-07-27 10:55:00,6.2,6.2,6.18,6.19,106400.0,5.4418,5.4418,5.4242,5.433,106400.0
2011-07-27 11:00:00,6.19,6.19,6.18,6.19,126400.0,5.433,5.433,5.4242,5.433,126400.0
2011-07-27 11:05:00,6.18,6.19,6.18,6.19,116000.0,5.4242,5.433,5.4242,5.433,116000.0
2011-07-27 11:10:00,6.19,6.19,6.19,6.19,93600.0,5.433,5.433,5.433,5.433,93600.0
2011-07-27 11:15:00,6.19,6.21,6.19,6.21,100800.0,5.433,5.4505,5.433,5.4505,100800.0
2011-07-27 11:20:00,6.21,6.21,6.2,6.21,136800.0,5.4505,5.4505,5.4418,5.4505,136800.0
2011-07-27 11:25:00,6.21,6.22,6.21,6.22,94400.0,5.4505,5.4593,5.4505,5.4593,94400.0
2011-07-27 11:30:00,6.22,6.25,6.22,6.25,422400.0,5.4593,5.4857,5.4593,5.4857,422400.0
2011-07-27 11:35:00,6.25,6.25,6.24,6.25,459200.0,5.4857,5.4857,5.4769,5.4857,459200.0
2011-07-27 11:40:00,6.25,6.25,6.24,6.24,100800.0,5.4857,5.4857,5.4769,5.4769,100800.0
2011-07-27 11:45:00,6.24,6.25,6.23,6.23,60800.0,5.4769,5.4857,5.4681,5.4681,60800.0
2011-07-27 11:50:00,6.23,6.23,6.21,6.21,75200.0,5.4681,5.4681,5.4505,5.4505,75200.0
2011-07-27 11:55:00,6.21,6.21,6.2,6.21,64800.0,5.4505,5.4505,5.4418,5.4505,64800.0
2011-07-27 12:00:00,6.2,6.21,6.2,6.2,62400.0,5.4418,5.4505,5.4418,5.4418,62400.0
2011-07-27 12:05:00,6.2,6.2,6.19,6.19,52800.0,5.4418,5.4418,5.433,5.433,52800.0
2011-07-27 12:10:00,6.2,6.21,6.19,6.21,156800.0,5.4418,5.4505,5.433,5.4505,156800.0
2011-07-27 12:15:00,6.21,6.21,6.2,6.21,58400.0,5.4505,5.4505,5.4418,5.4505,58400.0
2011-07-27 12:20:00,6.2,6.21,6.2,6.2,94400.0,5.4418,5.4505,5.4418,5.4418,94400.0
2011-07-27 12:25:00,6.2,6.2,6.19,6.2,112000.0,5.4418,5.4418,5.433,5.4418,112000.0
2011-07-27 12:30:00,6.2,6.2,6.19,6.2,72800.0,5.4418,5.4418,5.433,5.4418,72800.0
2011-07-27 12:35:00,6.2,6.2,6.19,6.2,43200.0,5.4418,5.4418,5.433,5.4418,43200.0
2011-07-27 12:40:00,6.2,6.2,6.19,6.2,88000.0,5.4418,5.4418,5.433,5.4418,88000.0
2011-07-27 12:45:00,6.2,6.2,6.2,6.2,44000.0,5.4418,5.4418,5.4418,5.4418,44000.0
2011-07-27 12:50:00,6.2,6.21,6.2,6.2,103200.0,5.4418,5.4505,5.4418,5.4418,103200.0
2011-07-27 12:55:00,6.2,6.21,6.2,6.2,47200.0,5.4418,5.4505,5.4418,5.4418,47200.0
2011-07-27 13:00:00,6.2,6.2,6.2,6.2,137600.0,5.4418,5.4418,5.4418,5.4418,137600.0
2011-07-27 13:05:00,6.2,6.21,6.2,6.21,72800.0,5.4418,5.4505,5.4418,5.4505,72800.0
2011-07-27 13:10:00,6.21,6.21,6.2,6.2,58400.0,5.4505,5.4505,5.4418,5.4418,58400.0
2011-07-27 13:15:00,6.2,6.21,6.2,6.21,139200.0,5.4418,5.4505,5.4418,5.4505,139200.0
2011-07-27 13:20:00,6.21,6.21,6.2,6.2,60800.0,5.4505,5.4505,5.4418,5.4418,60800.0
2011-07-27 13:25:00,6.2,6.2,6.2,6.2,58400.0,5.4418,5.4418,5.4418,5.4418,58400.0
2011-07-27 13:30:00,6.2,6.2,6.2,6.2,78400.0,5.4418,5.4418,5.4418,5.4418,78400.0
2011-07-27 13:35:00,6.2,6.2,6.2,6.2,93600.0,5.4418,5.4418,5.4418,5.4418,93600.0
2011-07-27 13:40:00,6.2,6.21,6.2,6.21,74400.0,5.4418,5.4505,5.4418,5.4505,74400.0
2011-07-27 13:45:00,6.21,6.22,6.21,6.21,68000.0,5.4505,5.4593,5.4505,5.4505,68000.0
2011-07-27 13:50:00,6.21,6.21,6.21,6.21,54400.0,5.4505,5.4505,5.4505,5.4505,54400.0
2011-07-27 13:55:00,6.21,6.21,6.21,6.21,68000.0,5.4505,5.4505,5.4505,5.4505,68000.0
2011-07-27 14:00:00,6.21,6.21,6.2,6.21,168800.0,5.4505,5.4505,5.4418,5.4505,168800.0
2011-07-27 14:05:00,6.21,6.21,6.2,6.21,103200.0,5.4505,5.4505,5.4418,5.4505,103200.0
2011-07-27 14:10:00,6.21,6.21,6.2,6.2,101600.0,5.4505,5.4505,5.4418,5.4418,101600.0
2011-07-27 14:15:00,6.21,6.21,6.2,6.21,87200.0,5.4505,5.4505,5.4418,5.4505,87200.0
2011-07-27 14:20:00,6.21,6.21,6.2,6.21,185600.0,5.4505,5.4505,5.4418,5.4505,185600.0
2011-07-27 14:25:00,6.21,6.21,6.2,6.2,216800.0,5.4505,5.4505,5.4418,5.4418,216800.0
2011-07-27 14:30:00,6.2,6.2,6.19,6.19,202400.0,5.4418,5.4418,5.433,5.433,202400.0
2011-07-27 14:35:00,6.19,6.19,6.18,6.18,331200.0,5.433,5.433,5.4242,5.4242,331200.0
2011-07-27 14:40:00,6.18,6.18,6.16,6.17,292800.0,5.4242,5.4242,5.4067,5.4154,292800.0
2011-07-27 14:45:00,6.17,6.19,6.17,6.19,308000.0,5.4154,5.433,5.4154,5.433,308000.0
2011-07-27 14:50:00,6.19,6.19,6.19,6.19,157600.0,5.433,5.433,5.433,5.433,157600.0
2011-07-27 14:55:00,6.19,6.19,6.18,6.19,295200.0,5.433,5.433,5.4242,5.433,295200.0
2011-07-27 15:00:00,6.19,6.19,6.18,6.18,175200.0,5.433,5.433,5.4242,5.4242,175200.0
2011-07-27 15:05:00,6.18,6.19,6.18,6.18,246400.0,5.4242,5.433,5.4242,5.4242,246400.0
2011-07-27 15:10:00,6.18,6.18,6.18,6.18,166400.0,5.4242,5.4242,5.4242,5.4242,166400.0
2011-07-27 15:15:00,6.18,6.18,6.16,6.17,296800.0,5.4242,5.4242,5.4067,5.4154,296800.0
2011-07-27 15:20:00,6.17,6.17,6.16,6.16,340800.0,5.4154,5.4154,5.4067,5.4067,340800.0
2011-07-27 15:25:00,6.16,6.17,6.16,6.17,260800.0,5.4067,5.4154,5.4067,5.4154,260800.0
2011-07-27 15:30:00,6.17,6.17,6.17,6.17,346400.0,5.4154,5.4154,5.4154,5.4154,346400.0
2011-07-27 15:35:00,6.17,6.17,6.16,6.17,306400.0,5.4154,5.4154,5.4067,5.4154,306400.0
2011-07-27 15:40:00,6.17,6.17,6.16,6.16,469600.0,5.4154,5.4154,5.4067,5.4067,469600.0
2011-07-27 15:45:00,6.16,6.16,6.14,6.14,626400.0,5.4067,5.4067,5.3891,5.3891,626400.0
2011-07-27 15:50:00,6.14,6.15,6.13,6.15,389600.0,5.3891,5.3979,5.3803,5.3979,389600.0
2011-07-27 15:55:00,6.15,6.16,6.15,6.15,896000.0,5.3979,5.4067,5.3979,5.3979,896000.0
2011-07-28 09:30:00,6.15,6.15,6.08,6.08,272800.0,5.3979,5.3979,5.3364,5.3364,272800.0
2011-07-28 09:35:00,6.08,6.11,6.07,6.07,196000.0,5.3364,5.3628,5.3277,5.3277,196000.0
2011-07-28 09:40:00,6.07,6.08,6.06,6.07,148800.0,5.3277,5.3364,5.3189,5.3277,148800.0
2011-07-28 09:45:00,6.07,6.11,6.06,6.1,88800.0,5.3277,5.3628,5.3189,5.354,88800.0
2011-07-28 09:50:00,6.1,6.12,6.1,6.1,266400.0,5.354,5.3716,5.354,5.354,266400.0
2011-07-28 09:55:00,6.1,6.11,6.1,6.11,67200.0,5.354,5.3628,5.354,5.3628,67200.0
2011-07-28 10:00:00,6.12,6.12,6.1,6.12,144000.0,5.3716,5.3716,5.354,5.3716,144000.0
2011-07-28 10:05:00,6.12,6.13,6.12,6.13,89600.0,5.3716,5.3803,5.3716,5.3803,89600.0
2011-07-28 10:10:00,6.13,6.14,6.13,6.13,75200.0,5.3803,5.3891,5.3803,5.3803,75200.0
2011-07-28 10:15:00,6.13,6.15,6.13,6.14,48800.0,5.3803,5.3979,5.3803,5.3891,48800.0
2011-07-28 10:20:00,6.14,6.14,6.13,6.13,47200.0,5.3891,5.3891,5.3803,5.3803,47200.0
2011-07-28 10:25:00,6.13,6.14,6.13,6.13,22400.0,5.3803,5.3891,5.3803,5.3803,22400.0
2011-07-28 10:30:00,6.13,6.14,6.13,6.13,39200.0,5.3803,5.3891,5.3803,5.3803,39200.0
2011-07-28 10:35:00,6.13,6.13,6.12,6.13,44800.0,5.3803,5.3803,5.3716,5.3803,44800.0
2011-07-28 10:40:00,6.13,6.14,6.13,6.14,65600.0,5.3803,5.3891,5.3803,5.3891,65600.0
2011-07-28 10:45:00,6.14,6.14,6.14,6.14,85600.0,5.3891,5.3891,5.3891,5.3891,85600.0
2011-07-28 10:50:00,6.14,6.15,6.14,6.15,42400.0,5.3891,5.3979,5.3891,5.3979,42400.0
2011-07-28 10:55:00,6.14,6.15,6.14,6.15,56000.0,5.3891,5.3979,5.3891,5.3979,56000.0
2011-07-28 11:00:00,6.15,6.15,6.14,6.15,58400.0,5.3979,5.3979,5.3891,5.3979,58400.0
2011-07-28 11:05:00,6.15,6.16,6.15,6.16,34400.0,5.3979,5.4067,5.3979,5.4067,34400.0
2011-07-28 11:10:00,6.16,6.16,6.15,6.16,47200.0,5.4067,5.4067,5.3979,5.4067,47200.0
2011-07-28 11:15:00,6.16,6.17,6.16,6.17,27200.0,5.4067,5.4154,5.4067,5.4154,27200.0
2011-07-28 11:20:00,6.17,6.18,6.17,6.18,47200.0,5.4154,5.4242,5.4154,5.4242,47200.0
2011-07-28 11:25:00,6.18,6.19,6.18,6.19,34400.0,5.4242,5.433,5.4242,5.433,34400.0
2011-07-28 11:30:00,6.19,6.19,6.19,6.19,44000.0,5.433,5.433,5.433,5.433,44000.0
2011-07-28 11:35:00,6.19,6.19,6.19,6.19,76800.0,5.433,5.433,5.433,5.433,76800.0
2011-07-28 11:40:00,6.19,6.2,6.19,6.2,89600.0,5.433,5.4418,5.433,5.4418,89600.0
2011-07-28 11:45:00,6.2,6.2,6.2,6.2,192000.0,5.4418,5.4418,5.4418,5.4418,192000.0
2011-07-28 11:50:00,6.2,6.2,6.2,6.2,48800.0,5.4418,5.4418,5.4418,5.4418,48800.0
2011-07-28 11:55:00,6.2,6.2,6.19,6.2,58400.0,5.4418,5.4418,5.433,5.4418,58400.0
2011-07-28 12:00:00,6.2,6.21,6.2,6.21,44800.0,5.4418,5.4505,5.4418,5.4505,44800.0
2011-07-28 12:05:00,6.21,6.21,6.21,6.21,84000.0,5.4505,5.4505,5.4505,5.4505,84000.0
2011-07-28 12:10:00,6.21,6.21,6.19,6.19,100800.0,5.4505,5.4505,5.433,5.433,100800.0
2011-07-28 12:15:00,6.19,6.19,6.18,6.18,36000.0,5.433,5.433,5.4242,5.4242,36000.0
2011-07-28 12:20:00,6.18,6.19,6.18,6.19,62400.0,5.4242,5.433,5.4242,5.433,62400.0
2011-07-28 12:25:00,6.19,6.19,6.19,6.19,20800.0,5.433,5.433,5.433,5.433,20800.0
2011-07-28 12:30:00,6.19,6.2,6.19,6.2,36800.0,5.433,5.4418,5.433,5.4418,36800.0
2011-07-28 12:35:00,6.2,6.2,6.19,6.19,84000.0,5.4418,5.4418,5.433,5.433,84000.0
2011-07-28 12:40:00,6.19,6.2,6.19,6.2,66400.0,5.433,5.4418,5.433,5.4418,66400.0
2011-07-28 12:45:00,6.2,6.2,6.19,6.19,25600.0,5.4418,5.4418,5.433,5.433,25600.0
2011-07-28 12:50:00,6.19,6.19,6.19,6.19,35200.0,5.433,5.433,5.433,5.433,35200.0
2011-07-28 12:55:00,6.19,6.2,6.19,6.2,50400.0,5.433,5.4418,5.433,5.4418,50400.0
2011-07-28 13:00:00,6.2,6.2,6.19,6.2,44800.0,5.4418,5.4418,5.433,5.4418,44800.0
2011-07-28 13:05:00,6.2,6.2,6.2,6.2,57600.0,5.4418,5.4418,5.4418,5.4418,57600.0
2011-07-28 13:10:00,6.2,6.21,6.2,6.2,74400.0,5.4418,5.4505,5.4418,5.4418,74400.0
2011-07-28 13:15:00,6.2,6.21,6.2,6.2,56800.0,5.4418,5.4505,5.4418,5.4418,56800.0
2011-07-28 13:20:00,6.2,6.2,6.2,6.2,64800.0,5.4418,5.4418,5.4418,5.4418,64800.0
2011-07-28 13:25:00,6.2,6.2,6.19,6.2,40800.0,5.4418,5.4418,5.433,5.4418,40800.0
2011-07-28 13:30:00,6.2,6.2,6.2,6.2,72000.0,5.4418,5.4418,5.4418,5.4418,72000.0
2011-07-28 13:35:00,6.2,6.21,6.2,6.21,62400.0,5.4418,5.4505,5.4418,5.4505,62400.0
2011-07-28 13:40:00,6.21,6.22,6.2,6.2,105600.0,5.4505,5.4593,5.4418,5.4418,105600.0
2011-07-28 13:45:00,6.2,6.21,6.2,6.2,61600.0,5.4418,5.4505,5.4418,5.4418,61600.0
2011-07-28 13:50:00,6.2,6.21,6.2,6.2,81600.0,5.4418,5.4505,5.4418,5.4418,81600.0
2011-07-28 13:55:00,6.2,6.2,6.19,6.19,80800.0,5.4418,5.4418,5.433,5.433,80800.0
2011-07-28 14:00:00,6.19,6.2,6.19,6.19,88800.0,5.433,5.4418,5.433,5.433,88800.0
2011-07-28 14:05:00,6.19,6.19,6.18,6.18,101600.0,5.433,5.433,5.4242,5.4242,101600.0
2011-07-28 14:10:00,6.18,6.18,6.17,6.17,188800.0,5.4242,5.4242,5.4154,5.4154,188800.0
2011-07-28 14:15:00,6.17,6.18,6.17,6.18,102400.0,5.4154,5.4242,5.4154,5.4242,102400.0
2011-07-28 14:20:00,6.18,6.19,6.18,6.18,87200.0,5.4242,5.433,5.4242,5.4242,87200.0
2011-07-28 14:25:00,6.18,6.18,6.18,6.18,100000.0,5.4242,5.4242,5.4242,5.4242,100000.0
2011-07-28 14:30:00,6.18,6.18,6.17,6.17,93600.0,5.4242,5.4242,5.4154,5.4154,93600.0
2011-07-28 14:35:00,6.17,6.17,6.16,6.16,64800.0,5.4154,5.4154,5.4067,5.4067,64800.0
2011-07-28 14:40:00,6.16,6.18,6.16,6.18,197600.0,5.4067,5.4242,5.4067,5.4242,197600.0
2011-07-28 14:45:00,6.18,6.18,6.18,6.18,140000.0,5.4242,5.4242,5.4242,5.4242,140000.0
2011-07-28 14:50:00,6.18,6.19,6.18,6.19,143200.0,5.4242,5.433,5.4242,5.433,143200.0
2011-07-28 14:55:00,6.19,6.19,6.19,6.19,196800.0,5.433,5.433,5.433,5.433,196800.0
2011-07-28 15:00:00,6.19,6.19,6.17,6.17,236000.0,5.433,5.433,5.4154,5.4154,236000.0
2011-07-28 15:05:00,6.17,6.18,6.17,6.18,105600.0,5.4154,5.4242,5.4154,5.4242,105600.0
2011-07-28 15:10:00,6.18,6.18,6.17,6.17,92800.0,5.4242,5.4242,5.4154,5.4154,92800.0
2011-07-28 15:15:00,6.17,6.18,6.17,6.17,99200.0,5.4154,5.4242,5.4154,5.4154,99200.0
2011-07-28 15:20:00,6.17,6.17,6.17,6.17,120000.0,5.4154,5.4154,5.4154,5.4154,120000.0
2011-07-28 15:25:00,6.17,6.17,6.16,6.16,145600.0,5.4154,5.4154,5.4067,5.4067,145600.0
2011-07-28 15:30:00,6.16,6.16,6.14,6.14,281600.0,5.4067,5.4067,5.3891,5.3891,281600.0
2011-07-28 15:35:00,6.14,6.16,6.14,6.15,275200.0,5.3891,5.4067,5.3891,5.3979,275200.0
2011-07-28 15:40:00,6.15,6.15,6.14,6.14,277600.0,5.3979,5.3979,5.3891,5.3891,277600.0
2011-07-28 15:45:00,6.14,6.14,6.13,6.13,320800.0,5.3891,5.3891,5.3803,5.3803,320800.0
2011-07-28 15:50:00,6.13,6.14,6.13,6.14,199200.0,5.3803,5.3891,5.3803,5.3891,199200.0
2011-07-28 15:55:00,6.14,6.14,6.13,6.14,416800.0,5.3891,5.3891,5.3803,5.3891,416800.0
2011-07-29 09:30:00,6.08,6.09,6.06,6.09,197600.0,5.3364,5.3452,5.3189,5.3452,197600.0
2011-07-29 09:35:00,6.09,6.09,6.08,6.08,203200.0,5.3452,5.3452,5.3364,5.3364,203200.0
2011-07-29 09:40:00,6.08,6.09,6.07,6.07,253600.0,5.3364,5.3452,5.3277,5.3277,253600.0
2011-07-29 09:45:00,6.07,6.08,6.06,6.08,237600.0,5.3277,5.3364,5.3189,5.3364,237600.0
2011-07-29 09:50:00,6.08,6.09,6.07,6.09,100800.0,5.3364,5.3452,5.3277,5.3452,100800.0
2011-07-29 09:55:00,6.09,6.11,6.09,6.11,84800.0,5.3452,5.3628,5.3452,5.3628,84800.0
2011-07-29 10:00:00,6.11,6.11,6.09,6.09,249600.0,5.3628,5.3628,5.3452,5.3452,249600.0
2011-07-29 10:05:00,6.09,6.12,6.09,6.11,145600.0,5.3452,5.3716,5.3452,5.3628,145600.0
2011-07-29 10:10:00,6.11,6.12,6.11,6.12,147200.0,5.3628,5.3716,5.3628,5.3716,147200.0
2011-07-29 10:15:00,6.12,6.12,6.11,6.11,238400.0,5.3716,5.3716,5.3628,5.3628,238400.0
2011-07-29 10:20:00,6.11,6.13,6.11,6.13,91200.0,5.3628,5.3803,5.3628,5.3803,91200.0
2011-07-29 10:25:00,6.13,6.13,6.12,6.12,107200.0,5.3803,5.3803,5.3716,5.3716,107200.0
2011-07-29 10:30:00,6.12,6.13,6.12,6.13,101600.0,5.3716,5.3803,5.3716,5.3803,101600.0
2011-07-29 10:35:00,6.13,6.13,6.12,6.12,131200.0,5.3803,5.3803,5.3716,5.3716,131200.0
2011-07-29 10:40:00,6.12,6.12,6.1,6.11,100000.0,5.3716,5.3716,5.354,5.3628,100000.0
2011-07-29 10:45:00,6.11,6.13,6.1,6.13,156800.0,5.3628,5.3803,5.354,5.3803,156800.0
2011-07-29 10:50:00,6.13,6.16,6.13,6.15,105600.0,5.3803,5.4067,5.3803,5.3979,105600.0
2011-07-29 10:55:00,6.15,6.17,6.15,6.16,108000.0,5.3979,5.4154,5.3979,5.4067,108000.0
2011-07-29 11:00:00,6.16,6.16,6.15,6.15,56800.0,5.4067,5.4067,5.3979,5.3979,56800.0
2011-07-29 11:05:00,6.15,6.18,6.15,6.18,72000.0,5.3979,5.4242,5.3979,5.4242,72000.0
2011-07-29 11:10:00,6.18,6.18,6.18,6.18,72000.0,5.4242,5.4242,5.4242,5.4242,72000.0
2011-07-29 11:15:00,6.18,6.19,6.18,6.19,56800.0,5.4242,5.433,5.4242,5.433,56800.0
2011-07-29 11:20:00,6.19,6.2,6.19,6.19,69600.0,5.433,5.4418,5.433,5.433,69600.0
2011-07-29 11:25:00,6.19,6.19,6.18,6.18,75200.0,5.433,5.433,5.4242,5.4242,75200.0
2011-07-29 11:30:00,6.18,6.18,6.17,6.17,96000.0,5.4242,5.4242,5.4154,5.4154,96000.0
2011-07-29 11:35:00,6.17,6.18,6.17,6.18,68800.0,5.4154,5.4242,5.4154,5.4242,68800.0
2011-07-29 11:40:00,6.17,6.18,6.17,6.17,56800.0,5.4154,5.4242,5.4154,5.4154,56800.0
2011-07-29 11:45:00,6.17,6.18,6.16,6.16,77600.0,5.4154,5.4242,5.4067,5.4067,77600.0
2011-07-29 11:50:00,6.16,6.17,6.16,6.16,202400.0,5.4067,5.4154,5.4067,5.4067,202400.0
2011-07-29 11:55:00,6.16,6.16,6.16,6.16,94400.0,5.4067,5.4067,5.4067,5.4067,94400.0
2011-07-29 12:00:00,6.16,6.16,6.14,6.14,113600.0,5.4067,5.4067,5.3891,5.3891,113600.0
2011-07-29 12:05:00,6.14,6.15,6.14,6.15,118400.0,5.3891,5.3979,5.3891,5.3979,118400.0
2011-07-29 12:10:00,6.15,6.15,6.14,6.14,88800.0,5.3979,5.3979,5.3891,5.3891,88800.0
2011-07-29 12:15:00,6.14,6.14,6.13,6.14,69600.0,5.3891,5.3891,5.3803,5.3891,69600.0
2011-07-29 12:20:00,6.14,6.14,6.14,6.14,58400.0,5.3891,5.3891,5.3891,5.3891,58400.0
2011-07-29 12:25:00,6.14,6.14,6.14,6.14,73600.0,5.3891,5.3891,5.3891,5.3891,73600.0
2011-07-29 12:30:00,6.14,6.14,6.13,6.13,160000.0,5.3891,5.3891,5.3803,5.3803,160000.0
2011-07-29 12:35:00,6.13,6.15,6.13,6.15,95200.0,5.3803,5.3979,5.3803,5.3979,95200.0
2011-07-29 12:40:00,6.15,6.15,6.15,6.15,20800.0,5.3979,5.3979,5.3979,5.3979,20800.0
2011-07-29 12:45:00,6.15,6.15,6.14,6.14,64800.0,5.3979,5.3979,5.3891,5.3891,64800.0
2011-07-29 12:50:00,6.14,6.15,6.14,6.14,52800.0,5.3891,5.3979,5.3891,5.3891,52800.0
2011-07-29 12:55:00,6.14,6.15,6.14,6.15,36800.0,5.3891,5.3979,5.3891,5.3979,36800.0
2011-07-29 13:00:00,6.15,6.15,6.14,6.14,80800.0,5.3979,5.3979,5.3891,5.3891,80800.0
2011-07-29 13:05:00,6.14,6.15,6.14,6.15,66400.0,5.3891,5.3979,5.3891,5.3979,66400.0
2011-07-29 13:10:00,6.15,6.15,6.15,6.15,52000.0,5.3979,5.3979,5.3979,5.3979,52000.0
2011-07-29 13:15:00,6.15,6.15,6.14,6.14,80000.0,5.3979,5.3979,5.3891,5.3891,80000.0
2011-07-29 13:20:00,6.14,6.15,6.14,6.15,52000.0,5.3891,5.3979,5.3891,5.3979,52000.0
2011-07-29 13:25:00,6.15,6.15,6.14,6.14,32800.0,5.3979,5.3979,5.3891,5.3891,32800.0
2011-07-29 13:30:00,6.14,6.15,6.14,6.15,54400.0,5.3891,5.3979,5.3891,5.3979,54400.0
2011-07-29 13:35:00,6.15,6.16,6.15,6.16,32000.0,5.3979,5.4067,5.3979,5.4067,32000.0
2011-07-29 13:40:00,6.16,6.16,6.16,6.16,50400.0,5.4067,5.4067,5.4067,5.4067,50400.0
2011-07-29 13:45:00,6.16,6.17,6.16,6.17,52800.0,5.4067,5.4154,5.4067,5.4154,52800.0
2011-07-29 13:50:00,6.17,6.17,6.17,6.17,54400.0,5.4154,5.4154,5.4154,5.4154,54400.0
2011-07-29 13:55:00,6.16,6.17,6.16,6.17,38400.0,5.4067,5.4154,5.4067,5.4154,38400.0
2011-07-29 14:00:00,6.17,6.17,6.16,6.17,196800.0,5.4154,5.4154,5.4067,5.4154,196800.0
2011-07-29 14:05:00,6.17,6.18,6.17,6.18,77600.0,5.4154,5.4242,5.4154,5.4242,77600.0
2011-07-29 14:10:00,6.17,6.18,6.16,6.16,100800.0,5.4154,5.4242,5.4067,5.4067,100800.0
2011-07-29 14:15:00,6.16,6.16,6.15,6.16,87200.0,5.4067,5.4067,5.3979,5.4067,87200.0
2011-07-29 14:20:00,6.15,6.16,6.15,6.16,90400.0,5.3979,5.4067,5.3979,5.4067,90400.0
2011-07-29 14:25:00,6.16,6.16,6.15,6.16,95200.0,5.4067,5.4067,5.3979,5.4067,95200.0
2011-07-29 14:30:00,6.16,6.16,6.14,6.15,105600.0,5.4067,5.4067,5.3891,5.3979,105600.0
2011-07-29 14:35:00,6.15,6.16,6.15,6.16,80800.0,5.3979,5.4067,5.3979,5.4067,80800.0
2011-07-29 14:40:00,6.16,6.16,6.15,6.15,98400.0,5.4067,5.4067,5.3979,5.3979,98400.0
2011-07-29 14:45:00,6.15,6.15,6.15,6.15,38400.0,5.3979,5.3979,5.3979,5.3979,38400.0
2011-07-29 14:50:00,6.15,6.15,6.15,6.15,57600.0,5.3979,5.3979,5.3979,5.3979,57600.0
2011-07-29 14:55:00,6.15,6.16,6.15,6.15,60800.0,5.3979,5.4067,5.3979,5.3979,60800.0
2011-07-29 15:00:00,6.14,6.15,6.14,6.15,112800.0,5.3891,5.3979,5.3891,5.3979,112800.0
2011-07-29 15:05:00,6.15,6.15,6.15,6.15,63200.0,5.3979,5.3979,5.3979,5.3979,63200.0
2011-07-29 15:10:00,6.15,6.16,6.15,6.15,158400.0,5.3979,5.4067,5.3979,5.3979,158400.0
2011-07-29 15:15:00,6.15,6.16,6.15,6.15,199200.0,5.3979,5.4067,5.3979,5.3979,199200.0
2011-07-29 15:20:00,6.15,6.15,6.14,6.15,116800.0,5.3979,5.3979,5.3891,5.3979,116800.0
2011-07-29 15:25:00,6.15,6.15,6.14,6.14,154400.0,5.3979,5.3979,5.3891,5.3891,154400.0
2011-07-29 15:30:00,6.14,6.14,6.13,6.13,140000.0,5.3891,5.3891,5.3803,5.3803,140000.0
2011-07-29 15:35:00,6.13,6.14,6.13,6.13,212800.0,5.3803,5.3891,5.3803,5.3803,212800.0
2011-07-29 15:40:00,6.14,6.14,6.13,6.13,185600.0,5.3891,5.3891,5.3803,5.3803,185600.0
2011-07-29 15:45:00,6.13,6.13,6.11,6.11,428000.0,5.3803,5.3803,5.3628,5.3628,428000.0
2011-07-29 15:50:00,6.11,6.11,6.1,6.11,280000.0,5.3628,5.3628,5.354,5.3628,280000.0
2011-07-29 15:55:00,6.11,6.12,6.11,6.11,544000.0,5.3628,5.3716,5.3628,5.3628,544000.0
2011-08-01 09:30:00,6.17,6.18,6.16,6.16,156000.0,5.4154,5.4242,5.4067,5.4067,156000.0
2011-08-01 09:35:00,6.16,6.16,6.12,6.13,92000.0,5.4067,5.4067,5.3716,5.3803,92000.0
2011-08-01 09:40:00,6.13,6.13,6.09,6.09,85600.0,5.3803,5.3803,5.3452,5.3452,85600.0
2011-08-01 09:45:00,6.1,6.1,6.08,6.09,88800.0,5.354,5.354,5.3364,5.3452,88800.0
2011-08-01 09:50:00,6.09,6.09,6.07,6.07,60800.0,5.3452,5.3452,5.3277,5.3277,60800.0
2011-08-01 09:55:00,6.07,6.07,6.06,6.06,906400.0,5.3277,5.3277,5.3189,5.3189,906400.0
2011-08-01 10:00:00,6.06,6.06,5.97,5.98,579200.0,5.3189,5.3189,5.2399,5.2487,579200.0
2011-08-01 10:05:00,5.97,6.03,5.97,6.03,102400.0,5.2399,5.2926,5.2399,5.2926,102400.0
2011-08-01 10:10:00,6.02,6.03,6.01,6.02,80800.0,5.2838,5.2926,5.275,5.2838,80800.0
2011-08-01 10:15:00,6.02,6.04,6.02,6.04,118400.0,5.2838,5.3013,5.2838,5.3013,118400.0
2011-08-01 10:20:00,6.04,6.05,6.04,6.04,97600.0,5.3013,5.3101,5.3013,5.3013,97600.0
2011-08-01 10:25:00,6.04,6.04,6.03,6.04,128000.0,5.3013,5.3013,5.2926,5.3013,128000.0
2011-08-01 10:30:00,6.04,6.04,6.03,6.03,124800.0,5.3013,5.3013,5.2926,5.2926,124800.0
2011-08-01 10:35:00,6.03,6.04,6.03,6.03,45600.0,5.2926,5.3013,5.2926,5.2926,45600.0
2011-08-01 10:40:00,6.03,6.04,6.03,6.03,73600.0,5.2926,5.3013,5.2926,5.2926,73600.0
2011-08-01 10:45:00,6.04,6.05,6.04,6.04,28800.0,5.3013,5.3101,5.3013,5.3013,28800.0
2011-08-01 10:50:00,6.04,6.05,6.04,6.04,41600.0,5.3013,5.3101,5.3013,5.3013,41600.0
2011-08-01 10:55:00,6.04,6.04,6.03,6.03,126400.0,5.3013,5.3013,5.2926,5.2926,126400.0
2011-08-01 11:00:00,6.03,6.03,6.0,6.0,118400.0,5.2926,5.2926,5.2662,5.2662,118400.0
2011-08-01 11:05:00,5.99,6.0,5.98,6.0,69600.0,5.2575,5.2662,5.2487,5.2662,69600.0
2011-08-01 11:10:00,6.01,6.01,5.99,6.0,75200.0,5.275,5.275,5.2575,5.2662,75200.0
2011-08-01 11:15:00,6.0,6.0,6.0,6.0,88000.0,5.2662,5.2662,5.2662,5.2662,88000.0
2011-08-01 11:20:00,6.0,6.01,6.0,6.01,117600.0,5.2662,5.275,5.2662,5.275,117600.0
2011-08-01 11:25:00,6.01,6.02,6.01,6.02,84000.0,5.275,5.2838,5.275,5.2838,84000.0
2011-08-01 11:30:00,6.02,6.02,6.01,6.01,128000.0,5.2838,5.2838,5.275,5.275,128000.0
2011-08-01 11:35:00,6.01,6.01,5.99,6.0,131200.0,5.275,5.275,5.2575,5.2662,131200.0
2011-08-01 11:40:00,6.0,6.0,5.99,5.99,63200.0,5.2662,5.2662,5.2575,5.2575,63200.0
2011-08-01 11:45:00,6.0,6.0,5.99,6.0,64800.0,5.2662,5.2662,5.2575,5.2662,64800.0
2011-08-01 11:50:00,6.0,6.0,5.99,5.99,51200.0,5.2662,5.2662,5.2575,5.2575,51200.0
2011-08-01 11:55:00,5.99,5.99,5.98,5.98,68800.0,5.2575,5.2575,5.2487,5.2487,68800.0
2011-08-01 12:00:00,5.98,5.99,5.98,5.99,45600.0,5.2487,5.2575,5.2487,5.2575,45600.0
2011-08-01 12:05:00,5.99,5.99,5.97,5.98,107200.0,5.2575,5.2575,5.2399,5.2487,107200.0
2011-08-01 12:10:00,5.98,5.99,5.98,5.98,42400.0,5.2487,5.2575,5.2487,5.2487,42400.0
2011-08-01 12:15:00,5.98,5.99,5.98,5.98,187200.0,5.2487,5.2575,5.2487,5.2487,187200.0
2011-08-01 12:20:00,5.98,5.99,5.98,5.99,68800.0,5.2487,5.2575,5.2487,5.2575,68800.0
2011-08-01 12:25:00,5.99,6.0,5.99,6.0,36800.0,5.2575,5.2662,5.2575,5.2662,36800.0
2011-08-01 12:30:00,6.0,6.0,5.99,6.0,42400.0,5.2662,5.2662,5.2575,5.2662,42400.0
2011-08-01 12:35:00,6.0,6.0,6.0,6.0,38400.0,5.2662,5.2662,5.2662,5.2662,38400.0
2011-08-01 12:40:00,6.0,6.0,5.99,5.99,62400.0,5.2662,5.2662,5.2575,5.2575,62400.0
2011-08-01 12:45:00,6.0,6.0,5.99,6.0,100800.0,5.2662,5.2662,5.2575,5.2662,100800.0
2011-08-01 12:50:00,6.0,6.01,6.0,6.01,40800.0,5.2662,5.275,5.2662,5.275,40800.0
2011-08-01 12:55:00,6.01,6.01,6.0,6.01,68000.0,5.275,5.275,5.2662,5.275,68000.0
2011-08-01 13:00:00,6.01,6.01,6.0,6.01,92000.0,5.275,5.275,5.2662,5.275,92000.0
2011-08-01 13:05:00,6.01,6.01,6.0,6.0,79200.0,5.275,5.275,5.2662,5.2662,79200.0
2011-08-01 13:10:00,6.0,6.0,6.0,6.0,24800.0,5.2662,5.2662,5.2662,5.2662,24800.0
2011-08-01 13:15:00,6.0,6.01,6.0,6.01,40000.0,5.2662,5.275,5.2662,5.275,40000.0
2011-08-01 13:20:00,6.01,6.02,6.01,6.02,106400.0,5.275,5.2838,5.275,5.2838,106400.0
2011-08-01 13:25:00,6.01,6.02,6.01,6.01,76800.0,5.275,5.2838,5.275,5.275,76800.0
2011-08-01 13:30:00,6.01,6.01,6.01,6.01,69600.0,5.275,5.275,5.275,5.275,69600.0
2011-08-01 13:35:00,6.01,6.01,6.01,6.01,52800.0,5.275,5.275,5.275,5.275,52800.0
2011-08-01 13:40:00,6.01,6.02,6.01,6.02,152000.0,5.275,5.2838,5.275,5.2838,152000.0
2011-08-01 13:45:00,6.02,6.02,6.02,6.02,59200.0,5.2838,5.2838,5.2838,5.2838,59200.0
2011-08-01 13:50:00,6.02,6.03,6.02,6.03,92800.0,5.2838,5.2926,5.2838,5.2926,92800.0
2011-08-01 13:55:00,6.03,6.03,6.02,6.03,44000.0,5.2926,5.2926,5.2838,5.2926,44000.0
2011-08-01 14:00:00,6.03,6.03,6.03,6.03,60800.0,5.2926,5.2926,5.2926,5.2926,60800.0
2011-08-01 14:05:00,6.03,6.03,6.01,6.01,63200.0,5.2926,5.2926,5.275,5.275,63200.0
2011-08-01 14:10:00,6.01,6.01,6.01,6.01,80800.0,5.275,5.275,5.275,5.275,80800.0
2011-08-01 14:15:00,6.01,6.02,6.01,6.02,71200.0,5.275,5.2838,5.275,5.2838,71200.0
2011-08-01 14:20:00,6.01,6.02,6.01,6.01,49600.0,5.275,5.2838,5.275,5.275,49600.0
2011-08-01 14:25:00,6.01,6.02,6.01,6.01,108000.0,5.275,5.2838,5.275,5.275,108000.0
2011-08-01 14:30:00,6.01,6.02,6.0,6.02,95200.0,5.275,5.2838,5.2662,5.2838,95200.0
2011-08-01 14:35:00,6.02,6.02,6.02,6.02,89600.0,5.2838,5.2838,5.2838,5.2838,89600.0
2011-08-01 14:40:00,6.02,6.03,6.02,6.02,70400.0,5.2838,5.2926,5.2838,5.2838,70400.0
2011-08-01 14:45:00,6.02,6.03,6.02,6.03,130400.0,5.2838,5.2926,5.2838,5.2926,130400.0
2011-08-01 14:50:00,6.03,6.03,6.02,6.03,78400.0,5.2926,5.2926,5.2838,5.2926,78400.0
2011-08-01 14:55:00,6.03,6.04,6.03,6.04,87200.0,5.2926,5.3013,5.2926,5.3013,87200.0
2011-08-01 15:00:00,6.04,6.05,6.04,6.05,101600.0,5.3013,5.3101,5.3013,5.3101,101600.0
2011-08-01 15:05:00,6.05,6.05,6.04,6.04,74400.0,5.3101,5.3101,5.3013,5.3013,74400.0
2011-08-01 15:10:00,6.04,6.05,6.04,6.04,80800.0,5.3013,5.3101,5.3013,5.3013,80800.0
2011-08-01 15:15:00,6.04,6.05,6.03,6.04,76800.0,5.3013,5.3101,5.2926,5.3013,76800.0
2011-08-01 15:20:00,6.04,6.05,6.03,6.04,115200.0,5.3013,5.3101,5.2926,5.3013,115200.0
2011-08-01 15:25:00,6.04,6.05,6.04,6.05,115200.0,5.3013,5.3101,5.3013,5.3101,115200.0
2011-08-01 15:30:00,6.05,6.05,6.03,6.03,230400.0,5.3101,5.3101,5.2926,5.2926,230400.0
2011-08-01 15:35:00,6.03,6.06,6.03,6.06,192000.0,5.2926,5.3189,5.2926,5.3189,192000.0
2011-08-01 15:40:00,6.06,6.06,6.05,6.06,224800.0,5.3189,5.3189,5.3101,5.3189,224800.0
2011-08-01 15:45:00,6.06,6.06,6.05,6.05,298400.0,5.3189,5.3189,5.3101,5.3101,298400.0
2011-08-01 15:50:00,6.05,6.06,6.04,6.04,386400.0,5.3101,5.3189,5.3013,5.3013,386400.0
2011-08-01 15:55:00,6.04,6.05,6.04,6.05,401600.0,5.3013,5.3101,5.3013,5.3101,401600.0
2011-08-02 09:30:00,6.0,6.02,6.0,6.0,362400.0,5.2662,5.2838,5.2662,5.2662,362400.0
2011-08-02 09:35:00,6.0,6.02,6.0,6.02,192000.0,5.2662,5.2838,5.2662,5.2838,192000.0
2011-08-02 09:40:00,6.02,6.04,6.0,6.0,225600.0,5.2838,5.3013,5.2662,5.2662,225600.0
2011-08-02 09:45:00,6.0,6.03,6.0,6.02,135200.0,5.2662,5.2926,5.2662,5.2838,135200.0
2011-08-02 09:50:00,6.02,6.03,6.0,6.0,150400.0,5.2838,5.2926,5.2662,5.2662,150400.0
2011-08-02 09:55:00,6.0,6.0,5.99,6.0,285600.0,5.2662,5.2662,5.2575,5.2662,285600.0
2011-08-02 10:00:00,5.99,6.0,5.99,6.0,655200.0,5.2575,5.2662,5.2575,5.2662,655200.0
2011-08-02 10:05:00,6.0,6.0,5.99,5.99,281600.0,5.2662,5.2662,5.2575,5.2575,281600.0
2011-08-02 10:10:00,5.99,6.0,5.99,5.99,261600.0,5.2575,5.2662,5.2575,5.2575,261600.0
2011-08-02 10:15:00,5.99,6.0,5.99,5.99,155200.0,5.2575,5.2662,5.2575,5.2575,155200.0
2011-08-02 10:20:00,5.99,6.0,5.99,6.0,150400.0,5.2575,5.2662,5.2575,5.2662,150400.0
2011-08-02 10:25:00,6.0,6.0,5.99,6.0,175200.0,5.2662,5.2662,5.2575,5.2662,175200.0
2011-08-02 10:30:00,6.0,6.0,5.99,5.99,362400.0,5.2662,5.2662,5.2575,5.2575,362400.0
2011-08-02 10:35:00,6.0,6.0,5.98,5.98,254400.0,5.2662,5.2662,5.2487,5.2487,254400.0
2011-08-02 10:40:00,5.98,6.0,5.98,5.99,82400.0,5.2487,5.2662,5.2487,5.2575,82400.0
2011-08-02 10:45:00,5.99,5.99,5.98,5.98,94400.0,5.2575,5.2575,5.2487,5.2487,94400.0
2011-08-02 10:50:00,5.98,5.98,5.95,5.95,131200.0,5.2487,5.2487,5.2223,5.2223,131200.0
2011-08-02 10:55:00,5.96,5.96,5.95,5.95,109600.0,5.2311,5.2311,5.2223,5.2223,109600.0
2011-08-02 11:00:00,5.95,5.96,5.95,5.96,147200.0,5.2223,5.2311,5.2223,5.2311,147200.0
2011-08-02 11:05:00,5.96,5.96,5.94,5.94,152000.0,5.2311,5.2311,5.2136,5.2136,152000.0
2011-08-02 11:10:00,5.94,5.94,5.93,5.94,97600.0,5.2136,5.2136,5.2048,5.2136,97600.0
2011-08-02 11:15:00,5.94,5.95,5.94,5.94,53600.0,5.2136,5.2223,5.2136,5.2136,53600.0
2011-08-02 11:20:00,5.94,5.95,5.93,5.94,44000.0,5.2136,5.2223,5.2048,5.2136,44000.0
2011-08-02 11:25:00,5.94,5.95,5.94,5.95,88800.0,5.2136,5.2223,5.2136,5.2223,88800.0
2011-08-02 11:30:00,5.95,5.95,5.95,5.95,57600.0,5.2223,5.2223,5.2223,5.2223,57600.0
2011-08-02 11:35:00,5.95,5.96,5.95,5.95,89600.0,5.2223,5.2311,5.2223,5.2223,89600.0
2011-08-02 11:40:00,5.95,5.95,5.95,5.95,51200.0,5.2223,5.2223,5.2223,5.2223,51200.0
2011-08-02 11:45:00,5.95,5.95,5.94,5.95,79200.0,5.2223,5.2223,5.2136,5.2223,79200.0
2011-08-02 11:50:00,5.95,5.95,5.94,5.95,62400.0,5.2223,5.2223,5.2136,5.2223,62400.0
2011-08-02 11:55:00,5.94,5.95,5.94,5.95,63200.0,5.2136,5.2223,5.2136,5.2223,63200.0
2011-08-02 12:00:00,5.95,5.95,5.94,5.94,58400.0,5.2223,5.2223,5.2136,5.2136,58400.0
2011-08-02 12:05:00,5.94,5.95,5.94,5.94,62400.0,5.2136,5.2223,5.2136,5.2136,62400.0
2011-08-02 12:10:00,5.94,5.95,5.94,5.95,24000.0,5.2136,5.2223,5.2136,5.2223,24000.0
2011-08-02 12:15:00,5.95,5.95,5.95,5.95,148800.0,5.2223,5.2223,5.2223,5.2223,148800.0
2011-08-02 12:20:00,5.95,5.95,5.94,5.94,119200.0,5.2223,5.2223,5.2136,5.2136,119200.0
2011-08-02 12:25:00,5.94,5.95,5.94,5.94,44000.0,5.2136,5.2223,5.2136,5.2136,44000.0
2011-08-02 12:30:00,5.94,5.94,5.93,5.93,144800.0,5.2136,5.2136,5.2048,5.2048,144800.0
2011-08-02 12:35:00,5.94,5.94,5.92,5.92,160000.0,5.2136,5.2136,5.196,5.196,160000.0
2011-08-02 12:40:00,5.92,5.93,5.92,5.92,83200.0,5.196,5.2048,5.196,5.196,83200.0
2011-08-02 12:45:00,5.92,5.92,5.9,5.9,148800.0,5.196,5.196,5.1785,5.1785,148800.0
2011-08-02 12:50:00,5.9,5.91,5.89,5.89,154400.0,5.1785,5.1872,5.1697,5.1697,154400.0
2011-08-02 12:55:00,5.89,5.89,5.88,5.88,620800.0,5.1697,5.1697,5.1609,5.1609,620800.0
2011-08-02 13:00:00,5.88,5.91,5.88,5.9,206400.0,5.1609,5.1872,5.1609,5.1785,206400.0
2011-08-02 13:05:00,5.9,5.91,5.89,5.91,192800.0,5.1785,5.1872,5.1697,5.1872,192800.0
2011-08-02 13:10:00,5.91,5.91,5.9,5.9,134400.0,5.1872,5.1872,5.1785,5.1785,134400.0
2011-08-02 13:15:00,5.9,5.91,5.9,5.91,129600.0,5.1785,5.1872,5.1785,5.1872,129600.0
2011-08-02 13:20:00,5.91,5.91,5.9,5.91,60800.0,5.1872,5.1872,5.1785,5.1872,60800.0
2011-08-02 13:25:00,5.91,5.91,5.9,5.9,76000.0,5.1872,5.1872,5.1785,5.1785,76000.0
2011-08-02 13:30:00,5.9,5.91,5.9,5.9,242400.0,5.1785,5.1872,5.1785,5.1785,242400.0
2011-08-02 13:35:00,5.9,5.91,5.88,5.89,126400.0,5.1785,5.1872,5.1609,5.1697,126400.0
2011-08-02 13:40:00,5.89,5.89,5.87,5.87,108000.0,5.1697,5.1697,5.1521,5.1521,108000.0
2011-08-02 13:45:00,5.88,5.88,5.86,5.87,180800.0,5.1609,5.1609,5.1434,5.1521,180800.0
2011-08-02 13:50:00,5.87,5.87,5.86,5.86,173600.0,5.1521,5.1521,5.1434,5.1434,173600.0
2011-08-02 13:55:00,5.86,5.86,5.83,5.83,266400.0,5.1434,5.1434,5.117,5.117,266400.0
2011-08-02 14:00:00,5.83,5.84,5.83,5.84,253600.0,5.117,5.1258,5.117,5.1258,253600.0
2011-08-02 14:05:00,5.84,5.85,5.84,5.85,236000.0,5.1258,5.1346,5.1258,5.1346,236000.0
2011-08-02 14:10:00,5.85,5.88,5.85,5.88,229600.0,5.1346,5.1609,5.1346,5.1609,229600.0
2011-08-02 14:15:00,5.88,5.88,5.87,5.88,233600.0,5.1609,5.1609,5.1521,5.1609,233600.0
2011-08-02 14:20:00,5.88,5.88,5.87,5.87,194400.0,5.1609,5.1609,5.1521,5.1521,194400.0
2011-08-02 14:25:00,5.87,5.87,5.87,5.87,156800.0,5.1521,5.1521,5.1521,5.1521,156800.0
2011-08-02 14:30:00,5.87,5.87,5.86,5.87,205600.0,5.1521,5.1521,5.1434,5.1521,205600.0
2011-08-02 14:35:00,5.86,5.87,5.86,5.86,113600.0,5.1434,5.1521,5.1434,5.1434,113600.0
2011-08-02 14:40:00,5.86,5.87,5.86,5.87,164000.0,5.1434,5.1521,5.1434,5.1521,164000.0
2011-08-02 14:45:00,5.87,5.87,5.87,5.87,156000.0,5.1521,5.1521,5.1521,5.1521,156000.0
2011-08-02 14:50:00,5.87,5.88,5.87,5.87,185600.0,5.1521,5.1609,5.1521,5.1521,185600.0
2011-08-02 14:55:00,5.88,5.88,5.87,5.87,181600.0,5.1609,5.1609,5.1521,5.1521,181600.0
2011-08-02 15:00:00,5.87,5.88,5.87,5.87,196000.0,5.1521,5.1609,5.1521,5.1521,196000.0
2011-08-02 15:05:00,5.87,5.88,5.87,5.87,146400.0,5.1521,5.1609,5.1521,5.1521,146400.0
2011-08-02 15:10:00,5.87,5.88,5.86,5.86,575200.0,5.1521,5.1609,5.1434,5.1434,575200.0
2011-08-02 15:15:00,5.86,5.87,5.85,5.87,256800.0,5.1434,5.1521,5.1346,5.1521,256800.0
2011-08-02 15:20:00,5.87,5.87,5.86,5.86,258400.0,5.1521,5.1521,5.1434,5.1434,258400.0
2011-08-02 15:25:00,5.86,5.86,5.85,5.86,348800.0,5.1434,5.1434,5.1346,5.1434,348800.0
2011-08-02 15:30:00,5.86,5.87,5.86,5.86,348800.0,5.1434,5.1521,5.1434,5.1434,348800.0
2011-08-02 15:35:00,5.86,5.86,5.86,5.86,402400.0,5.1434,5.1434,5.1434,5.1434,402400.0
2011-08-02 15:40:00,5.86,5.86,5.84,5.84,337600.0,5.1434,5.1434,5.1258,5.1258,337600.0
2011-08-02 15:45:00,5.84,5.85,5.84,5.84,544000.0,5.1258,5.1346,5.1258,5.1258,544000.0
2011-08-02 15:50:00,5.84,5.84,5.81,5.82,404800.0,5.1258,5.1258,5.0995,5.1082,404800.0
2011-08-02 15:55:00,5.82,5.82,5.81,5.82,852000.0,5.1082,5.1082,5.0995,5.1082,852000.0
2011-08-03 09:30:00,5.81,5.81,5.73,5.75,476000.0,5.0995,5.0995,5.0293,5.0468,476000.0
2011-08-03 09:35:00,5.74,5.75,5.73,5.74,237600.0,5.038,5.0468,5.0293,5.038,237600.0
2011-08-03 09:40:00,5.73,5.74,5.7,5.71,292800.0,5.0293,5.038,5.0029,5.0117,292800.0
2011-08-03 09:45:00,5.71,5.72,5.67,5.69,1018400.0,5.0117,5.0205,4.9766,4.9941,1018400.0
2011-08-03 09:50:00,5.69,5.72,5.67,5.71,933600.0,4.9941,5.0205,4.9766,5.0117,933600.0
2011-08-03 09:55:00,5.71,5.74,5.7,5.74,390400.0,5.0117,5.038,5.0029,5.038,390400.0
2011-08-03 10:00:00,5.74,5.76,5.73,5.74,322400.0,5.038,5.0556,5.0293,5.038,322400.0
2011-08-03 10:05:00,5.74,5.76,5.74,5.76,192000.0,5.038,5.0556,5.038,5.0556,192000.0
2011-08-03 10:10:00,5.76,5.76,5.74,5.75,167200.0,5.0556,5.0556,5.038,5.0468,167200.0
2011-08-03 10:15:00,5.74,5.75,5.74,5.75,136000.0,5.038,5.0468,5.038,5.0468,136000.0
2011-08-03 10:20:00,5.74,5.74,5.71,5.72,106400.0,5.038,5.038,5.0117,5.0205,106400.0
2011-08-03 10:25:00,5.72,5.74,5.71,5.73,138400.0,5.0205,5.038,5.0117,5.0293,138400.0
2011-08-03 10:30:00,5.73,5.73,5.69,5.7,252800.0,5.0293,5.0293,4.9941,5.0029,252800.0
2011-08-03 10:35:00,5.7,5.7,5.66,5.69,191200.0,5.0029,5.0029,4.9678,4.9941,191200.0
2011-08-03 10:40:00,5.69,5.71,5.68,5.7,255200.0,4.9941,5.0117,4.9854,5.0029,255200.0
2011-08-03 10:45:00,5.7,5.71,5.69,5.7,102400.0,5.0029,5.0117,4.9941,5.0029,102400.0
2011-08-03 10:50:00,5.7,5.73,5.69,5.73,148800.0,5.0029,5.0293,4.9941,5.0293,148800.0
2011-08-03 10:55:00,5.73,5.74,5.72,5.74,100800.0,5.0293,5.038,5.0205,5.038,100800.0
2011-08-03 11:00:00,5.74,5.77,5.74,5.75,161600.0,5.038,5.0644,5.038,5.0468,161600.0
2011-08-03 11:05:00,5.75,5.76,5.74,5.75,131200.0,5.0468,5.0556,5.038,5.0468,131200.0
2011-08-03 11:10:00,5.74,5.78,5.74,5.78,140800.0,5.038,5.0731,5.038,5.0731,140800.0
2011-08-03 11:15:00,5.77,5.8,5.76,5.8,140000.0,5.0644,5.0907,5.0556,5.0907,140000.0
2011-08-03 11:20:00,5.8,5.8,5.78,5.79,76800.0,5.0907,5.0907,5.0731,5.0819,76800.0
2011-08-03 11:25:00,5.79,5.79,5.78,5.79,151200.0,5.0819,5.0819,5.0731,5.0819,151200.0
2011-08-03 11:30:00,5.79,5.79,5.78,5.79,77600.0,5.0819,5.0819,5.0731,5.0819,77600.0
2011-08-03 11:35:00,5.79,5.81,5.79,5.8,81600.0,5.0819,5.0995,5.0819,5.0907,81600.0
2011-08-03 11:40:00,5.81,5.81,5.78,5.78,89600.0,5.0995,5.0995,5.0731,5.0731,89600.0
2011-08-03 11:45:00,5.78,5.79,5.78,5.78,76800.0,5.0731,5.0819,5.0731,5.0731,76800.0
2011-08-03 11:50:00,5.78,5.79,5.78,5.79,85600.0,5.0731,5.0819,5.0731,5.0819,85600.0
2011-08-03 11:55:00,5.79,5.79,5.78,5.78,43200.0,5.0819,5.0819,5.0731,5.0731,43200.0
2011-08-03 12:00:00,5.78,5.78,5.76,5.77,169600.0,5.0731,5.0731,5.0556,5.0644,169600.0
2011-08-03 12:05:00,5.77,5.78,5.77,5.78,180800.0,5.0644,5.0731,5.0644,5.0731,180800.0
2011-08-03 12:10:00,5.78,5.78,5.77,5.78,108000.0,5.0731,5.0731,5.0644,5.0731,108000.0
2011-08-03 12:15:00,5.78,5.78,5.77,5.77,132800.0,5.0731,5.0731,5.0644,5.0644,132800.0
2011-08-03 12:20:00,5.77,5.77,5.76,5.77,81600.0,5.0644,5.0644,5.0556,5.0644,81600.0
2011-08-03 12:25:00,5.77,5.77,5.77,5.77,62400.0,5.0644,5.0644,5.0644,5.0644,62400.0
2011-08-03 12:30:00,5.77,5.78,5.77,5.77,102400.0,5.0644,5.0731,5.0644,5.0644,102400.0
2011-08-03 12:35:00,5.77,5.79,5.77,5.79,86400.0,5.0644,5.0819,5.0644,5.0819,86400.0
2011-08-03 12:40:00,5.79,5.79,5.78,5.79,32000.0,5.0819,5.0819,5.0731,5.0819,32000.0
2011-08-03 12:45:00,5.79,5.79,5.78,5.78,79200.0,5.0819,5.0819,5.0731,5.0731,79200.0
2011-08-03 12:50:00,5.79,5.79,5.78,5.79,88000.0,5.0819,5.0819,5.0731,5.0819,88000.0
2011-08-03 12:55:00,5.79,5.79,5.78,5.78,149600.0,5.0819,5.0819,5.0731,5.0731,149600.0
2011-08-03 13:00:00,5.78,5.78,5.77,5.77,97600.0,5.0731,5.0731,5.0644,5.0644,97600.0
2011-08-03 13:05:00,5.77,5.77,5.77,5.77,55200.0,5.0644,5.0644,5.0644,5.0644,55200.0
2011-08-03 13:10:00,5.77,5.79,5.77,5.79,92800.0,5.0644,5.0819,5.0644,5.0819,92800.0
2011-08-03 13:15:00,5.79,5.79,5.78,5.79,146400.0,5.0819,5.0819,5.0731,5.0819,146400.0
2011-08-03 13:20:00,5.79,5.81,5.79,5.81,112000.0,5.0819,5.0995,5.0819,5.0995,112000.0
2011-08-03 13:25:00,5.81,5.81,5.8,5.8,211200.0,5.0995,5.0995,5.0907,5.0907,211200.0
2011-08-03 13:30:00,5.8,5.82,5.8,5.82,190400.0,5.0907,5.1082,5.0907,5.1082,190400.0
2011-08-03 13:35:00,5.82,5.84,5.82,5.84,104000.0,5.1082,5.1258,5.1082,5.1258,104000.0
2011-08-03 13:40:00,5.84,5.85,5.83,5.85,225600.0,5.1258,5.1346,5.117,5.1346,225600.0
2011-08-03 13:45:00,5.85,5.87,5.85,5.85,111200.0,5.1346,5.1521,5.1346,5.1346,111200.0
2011-08-03 13:50:00,5.85,5.85,5.84,5.84,103200.0,5.1346,5.1346,5.1258,5.1258,103200.0
2011-08-03 13:55:00,5.84,5.85,5.83,5.84,93600.0,5.1258,5.1346,5.117,5.1258,93600.0
2011-08-03 14:00:00,5.84,5.85,5.84,5.85,264000.0,5.1258,5.1346,5.1258,5.1346,264000.0
2011-08-03 14:05:00,5.85,5.85,5.84,5.84,244800.0,5.1346,5.1346,5.1258,5.1258,244800.0
2011-08-03 14:10:00,5.84,5.86,5.84,5.85,196000.0,5.1258,5.1434,5.1258,5.1346,196000.0
2011-08-03 14:15:00,5.85,5.86,5.84,5.84,241600.0,5.1346,5.1434,5.1258,5.1258,241600.0
2011-08-03 14:20:00,5.84,5.85,5.84,5.85,216800.0,5.1258,5.1346,5.1258,5.1346,216800.0
2011-08-03 14:25:00,5.85,5.85,5.83,5.83,212000.0,5.1346,5.1346,5.117,5.117,212000.0
2011-08-03 14:30:00,5.83,5.84,5.83,5.83,141600.0,5.117,5.1258,5.117,5.117,141600.0
2011-08-03 14:35:00,5.83,5.84,5.83,5.84,132000.0,5.117,5.1258,5.117,5.1258,132000.0
2011-08-03 14:40:00,5.84,5.85,5.83,5.85,194400.0,5.1258,5.1346,5.117,5.1346,194400.0
2011-08-03 14:45:00,5.85,5.85,5.83,5.85,178400.0,5.1346,5.1346,5.117,5.1346,178400.0
2011-08-03 14:50:00,5.85,5.85,5.84,5.85,184000.0,5.1346,5.1346,5.1258,5.1346,184000.0
2011-08-03 14:55:00,5.85,5.86,5.85,5.85,288800.0,5.1346,5.1434,5.1346,5.1346,288800.0
2011-08-03 15:00:00,5.85,5.86,5.85,5.85,258400.0,5.1346,5.1434,5.1346,5.1346,258400.0
2011-08-03 15:05:00,5.85,5.85,5.84,5.84,174400.0,5.1346,5.1346,5.1258,5.1258,174400.0
2011-08-03 15:10:00,5.84,5.84,5.83,5.84,264000.0,5.1258,5.1258,5.117,5.1258,264000.0
2011-08-03 15:15:00,5.84,5.85,5.84,5.84,525600.0,5.1258,5.1346,5.1258,5.1258,525600.0
2011-08-03 15:20:00,5.84,5.86,5.84,5.86,340800.0,5.1258,5.1434,5.1258,5.1434,340800.0
2011-08-03 15:25:00,5.85,5.86,5.85,5.85,228000.0,5.1346,5.1434,5.1346,5.1346,228000.0
2011-08-03 15:30:00,5.85,5.85,5.84,5.84,216000.0,5.1346,5.1346,5.1258,5.1258,216000.0
2011-08-03 15:35:00,5.84,5.85,5.84,5.85,318400.0,5.1258,5.1346,5.1258,5.1346,318400.0
2011-08-03 15:40:00,5.85,5.87,5.85,5.86,366400.0,5.1346,5.1521,5.1346,5.1434,366400.0
2011-08-03 15:45:00,5.86,5.87,5.86,5.86,951200.0,5.1434,5.1521,5.1434,5.1434,951200.0
2011-08-03 15:50:00,5.86,5.88,5.86,5.88,1304000.0,5.1434,5.1609,5.1434,5.1609,1304000.0
2011-08-03 15:55:00,5.88,5.89,5.87,5.88,1456000.0,5.1609,5.1697,5.1521,5.1609,1456000.0
2011-08-04 09:30:00,5.8,5.8,5.77,5.79,249600.0,5.0907,5.0907,5.0644,5.0819,249600.0
2011-08-04 09:35:00,5.79,5.8,5.79,5.79,35200.0,5.0819,5.0907,5.0819,5.0819,35200.0
2011-08-04 09:40:00,5.79,5.8,5.77,5.77,180000.0,5.0819,5.0907,5.0644,5.0644,180000.0
2011-08-04 09:45:00,5.78,5.78,5.76,5.76,210400.0,5.0731,5.0731,5.0556,5.0556,210400.0
2011-08-04 09:50:00,5.75,5.77,5.75,5.77,76800.0,5.0468,5.0644,5.0468,5.0644,76800.0
2011-08-04 09:55:00,5.77,5.78,5.77,5.78,66400.0,5.0644,5.0731,5.0644,5.0731,66400.0
2011-08-04 10:00:00,5.78,5.78,5.76,5.77,103200.0,5.0731,5.0731,5.0556,5.0644,103200.0
2011-08-04 10:05:00,5.77,5.77,5.76,5.77,89600.0,5.0644,5.0644,5.0556,5.0644,89600.0
2011-08-04 10:10:00,5.77,5.77,5.76,5.77,166400.0,5.0644,5.0644,5.0556,5.0644,166400.0
2011-08-04 10:15:00,5.77,5.77,5.74,5.74,148800.0,5.0644,5.0644,5.038,5.038,148800.0
2011-08-04 10:20:00,5.74,5.76,5.74,5.76,101600.0,5.038,5.0556,5.038,5.0556,101600.0
2011-08-04 10:25:00,5.76,5.79,5.76,5.77,76000.0,5.0556,5.0819,5.0556,5.0644,76000.0
2011-08-04 10:30:00,5.77,5.79,5.77,5.78,100000.0,5.0644,5.0819,5.0644,5.0731,100000.0
2011-08-04 10:35:00,5.78,5.79,5.76,5.77,76800.0,5.0731,5.0819,5.0556,5.0644,76800.0
2011-08-04 10:40:00,5.77,5.77,5.75,5.75,113600.0,5.0644,5.0644,5.0468,5.0468,113600.0
2011-08-04 10:45:00,5.75,5.75,5.73,5.75,128000.0,5.0468,5.0468,5.0293,5.0468,128000.0
2011-08-04 10:50:00,5.75,5.76,5.74,5.74,164000.0,5.0468,5.0556,5.038,5.038,164000.0
2011-08-04 10:55:00,5.74,5.74,5.72,5.73,170400.0,5.038,5.038,5.0205,5.0293,170400.0
2011-08-04 11:00:00,5.73,5.75,5.72,5.74,205600.0,5.0293,5.0468,5.0205,5.038,205600.0
2011-08-04 11:05:00,5.74,5.75,5.73,5.73,80000.0,5.038,5.0468,5.0293,5.0293,80000.0
2011-08-04 11:10:00,5.73,5.73,5.71,5.72,50400.0,5.0293,5.0293,5.0117,5.0205,50400.0
2011-08-04 11:15:00,5.72,5.74,5.72,5.74,170400.0,5.0205,5.038,5.0205,5.038,170400.0
2011-08-04 11:20:00,5.73,5.74,5.7,5.7,177600.0,5.0293,5.038,5.0029,5.0029,177600.0
2011-08-04 11:25:00,5.7,5.71,5.67,5.67,503200.0,5.0029,5.0117,4.9766,4.9766,503200.0
2011-08-04 11:30:00,5.68,5.69,5.67,5.69,195200.0,4.9854,4.9941,4.9766,4.9941,195200.0
2011-08-04 11:35:00,5.68,5.69,5.67,5.68,181600.0,4.9854,4.9941,4.9766,4.9854,181600.0
2011-08-04 11:40:00,5.68,5.68,5.65,5.66,390400.0,4.9854,4.9854,4.959,4.9678,390400.0
2011-08-04 11:45:00,5.66,5.66,5.61,5.61,492800.0,4.9678,4.9678,4.9239,4.9239,492800.0
2011-08-04 11:50:00,5.61,5.62,5.61,5.61,431200.0,4.9239,4.9327,4.9239,4.9239,431200.0
2011-08-04 11:55:00,5.61,5.61,5.61,5.61,288800.0,4.9239,4.9239,4.9239,4.9239,288800.0
2011-08-04 12:00:00,5.61,5.63,5.61,5.63,274400.0,4.9239,4.9415,4.9239,4.9415,274400.0
2011-08-04 12:05:00,5.63,5.63,5.61,5.62,263200.0,4.9415,4.9415,4.9239,4.9327,263200.0
2011-08-04 12:10:00,5.62,5.65,5.61,5.63,183200.0,4.9327,4.959,4.9239,4.9415,183200.0
2011-08-04 12:15:00,5.63,5.63,5.62,5.62,219200.0,4.9415,4.9415,4.9327,4.9327,219200.0
2011-08-04 12:20:00,5.62,5.63,5.62,5.62,293600.0,4.9327,4.9415,4.9327,4.9327,293600.0
2011-08-04 12:25:00,5.62,5.63,5.61,5.62,236800.0,4.9327,4.9415,4.9239,4.9327,236800.0
2011-08-04 12:30:00,5.63,5.64,5.62,5.63,1112800.0,4.9415,4.9503,4.9327,4.9415,1112800.0
2011-08-04 12:35:00,5.63,5.64,5.63,5.63,141600.0,4.9415,4.9503,4.9415,4.9415,141600.0
2011-08-04 12:40:00,5.63,5.64,5.63,5.63,146400.0,4.9415,4.9503,4.9415,4.9415,146400.0
2011-08-04 12:45:00,5.63,5.63,5.62,5.63,308800.0,4.9415,4.9415,4.9327,4.9415,308800.0
2011-08-04 12:50:00,5.63,5.64,5.62,5.62,307200.0,4.9415,4.9503,4.9327,4.9327,307200.0
2011-08-04 12:55:00,5.63,5.63,5.62,5.63,132800.0,4.9415,4.9415,4.9327,4.9415,132800.0
2011-08-04 13:00:00,5.63,5.64,5.62,5.62,305600.0,4.9415,4.9503,4.9327,4.9327,305600.0
2011-08-04 13:05:00,5.62,5.63,5.62,5.62,212000.0,4.9327,4.9415,4.9327,4.9327,212000.0
2011-08-04 13:10:00,5.62,5.63,5.61,5.62,127200.0,4.9327,4.9415,4.9239,4.9327,127200.0
2011-08-04 13:15:00,5.61,5.62,5.61,5.61,115200.0,4.9239,4.9327,4.9239,4.9239,115200.0
2011-08-04 13:20:00,5.61,5.62,5.61,5.62,62400.0,4.9239,4.9327,4.9239,4.9327,62400.0
2011-08-04 13:25:00,5.62,5.63,5.62,5.62,211200.0,4.9327,4.9415,4.9327,4.9327,211200.0
2011-08-04 13:30:00,5.62,5.63,5.62,5.62,85600.0,4.9327,4.9415,4.9327,4.9327,85600.0
2011-08-04 13:35:00,5.62,5.63,5.62,5.63,100000.0,4.9327,4.9415,4.9327,4.9415,100000.0
2011-08-04 13:40:00,5.63,5.63,5.6,5.6,248800.0,4.9415,4.9415,4.9151,4.9151,248800.0
2011-08-04 13:45:00,5.6,5.6,5.59,5.6,188800.0,4.9151,4.9151,4.9064,4.9151,188800.0
2011-08-04 13:50:00,5.6,5.61,5.6,5.61,265600.0,4.9151,4.9239,4.9151,4.9239,265600.0
2011-08-04 13:55:00,5.61,5.62,5.6,5.61,391200.0,4.9239,4.9327,4.9151,4.9239,391200.0
2011-08-04 14:00:00,5.61,5.61,5.59,5.6,234400.0,4.9239,4.9239,4.9064,4.9151,234400.0
2011-08-04 14:05:00,5.6,5.61,5.6,5.61,236800.0,4.9151,4.9239,4.9151,4.9239,236800.0
2011-08-04 14:10:00,5.6,5.61,5.6,5.6,278400.0,4.9151,4.9239,4.9151,4.9151,278400.0
2011-08-04 14:15:00,5.6,5.61,5.6,5.6,483200.0,4.9151,4.9239,4.9151,4.9151,483200.0
2011-08-04 14:20:00,5.6,5.61,5.59,5.6,275200.0,4.9151,4.9239,4.9064,4.9151,275200.0
2011-08-04 14:25:00,5.59,5.59,5.58,5.59,365600.0,4.9064,4.9064,4.8976,4.9064,365600.0
2011-08-04 14:30:00,5.59,5.6,5.57,5.6,543200.0,4.9064,4.9151,4.8888,4.9151,543200.0
2011-08-04 14:35:00,5.6,5.61,5.6,5.61,422400.0,4.9151,4.9239,4.9151,4.9239,422400.0
2011-08-04 14:40:00,5.61,5.61,5.6,5.61,477600.0,4.9239,4.9239,4.9151,4.9239,477600.0
2011-08-04 14:45:00,5.6,5.61,5.6,5.6,424800.0,4.9151,4.9239,4.9151,4.9151,424800.0
2011-08-04 14:50:00,5.6,5.61,5.6,5.6,248000.0,4.9151,4.9239,4.9151,4.9151,248000.0
2011-08-04 14:55:00,5.6,5.6,5.59,5.6,494400.0,4.9151,4.9151,4.9064,4.9151,494400.0
2011-08-04 15:00:00,5.59,5.6,5.59,5.59,347200.0,4.9064,4.9151,4.9064,4.9064,347200.0
2011-08-04 15:05:00,5.59,5.6,5.58,5.58,752800.0,4.9064,4.9151,4.8976,4.8976,752800.0
2011-08-04 15:10:00,5.58,5.59,5.55,5.55,720800.0,4.8976,4.9064,4.8713,4.8713,720800.0
2011-08-04 15:15:00,5.55,5.56,5.53,5.54,292800.0,4.8713,4.88,4.8537,4.8625,292800.0
2011-08-04 15:20:00,5.54,5.54,5.53,5.53,334400.0,4.8625,4.8625,4.8537,4.8537,334400.0
2011-08-04 15:25:00,5.53,5.53,5.51,5.51,338400.0,4.8537,4.8537,4.8362,4.8362,338400.0
2011-08-04 15:30:00,5.51,5.51,5.49,5.5,437600.0,4.8362,4.8362,4.8186,4.8274,437600.0
2011-08-04 15:35:00,5.5,5.51,5.49,5.5,433600.0,4.8274,4.8362,4.8186,4.8274,433600.0
2011-08-04 15:40:00,5.5,5.5,5.47,5.47,416800.0,4.8274,4.8274,4.801,4.801,416800.0
2011-08-04 15:45:00,5.47,5.48,5.46,5.47,784800.0,4.801,4.8098,4.7923,4.801,784800.0
2011-08-04 15:50:00,5.47,5.47,5.44,5.45,665600.0,4.801,4.801,4.7747,4.7835,665600.0
2011-08-04 15:55:00,5.45,5.46,5.44,5.45,1321600.0,4.7835,4.7923,4.7747,4.7835,1321600.0
2011-08-05 09:30:00,5.54,5.61,5.54,5.57,652000.0,4.8625,4.9239,4.8625,4.8888,652000.0
2011-08-05 09:35:00,5.57,5.61,5.57,5.6,1179200.0,4.8888,4.9239,4.8888,4.9151,1179200.0
2011-08-05 09:40:00,5.61,5.62,5.58,5.58,690400.0,4.9239,4.9327,4.8976,4.8976,690400.0
2011-08-05 09:45:00,5.58,5.59,5.54,5.58,585600.0,4.8976,4.9064,4.8625,4.8976,585600.0
2011-08-05 09:50:00,5.58,5.59,5.49,5.51,1016800.0,4.8976,4.9064,4.8186,4.8362,1016800.0
2011-08-05 09:55:00,5.51,5.54,5.49,5.51,1044000.0,4.8362,4.8625,4.8186,4.8362,1044000.0
2011-08-05 10:00:00,5.5,5.51,5.45,5.46,1124800.0,4.8274,4.8362,4.7835,4.7923,1124800.0
2011-08-05 10:05:00,5.46,5.47,5.43,5.47,1124800.0,4.7923,4.801,4.7659,4.801,1124800.0
2011-08-05 10:10:00,5.47,5.51,5.45,5.5,1055200.0,4.801,4.8362,4.7835,4.8274,1055200.0
2011-08-05 10:15:00,5.5,5.55,5.49,5.54,789600.0,4.8274,4.8713,4.8186,4.8625,789600.0
2011-08-05 10:20:00,5.54,5.55,5.51,5.54,468800.0,4.8625,4.8713,4.8362,4.8625,468800.0
2011-08-05 10:25:00,5.55,5.55,5.51,5.52,428800.0,4.8713,4.8713,4.8362,4.8449,428800.0
2011-08-05 10:30:00,5.51,5.52,5.49,5.49,291200.0,4.8362,4.8449,4.8186,4.8186,291200.0
2011-08-05 10:35:00,5.49,5.5,5.46,5.48,191200.0,4.8186,4.8274,4.7923,4.8098,191200.0
2011-08-05 10:40:00,5.48,5.51,5.47,5.5,691200.0,4.8098,4.8362,4.801,4.8274,691200.0
2011-08-05 10:45:00,5.49,5.49,5.48,5.49,360800.0,4.8186,4.8186,4.8098,4.8186,360800.0
2011-08-05 10:50:00,5.49,5.5,5.48,5.49,327200.0,4.8186,4.8274,4.8098,4.8186,327200.0
2011-08-05 10:55:00,5.49,5.5,5.48,5.5,120000.0,4.8186,4.8274,4.8098,4.8274,120000.0
2011-08-05 11:00:00,5.5,5.5,5.47,5.48,257600.0,4.8274,4.8274,4.801,4.8098,257600.0
2011-08-05 11:05:00,5.48,5.48,5.46,5.47,166400.0,4.8098,4.8098,4.7923,4.801,166400.0
2011-08-05 11:10:00,5.47,5.47,5.44,5.45,339200.0,4.801,4.801,4.7747,4.7835,339200.0
2011-08-05 11:15:00,5.45,5.46,5.43,5.45,256000.0,4.7835,4.7923,4.7659,4.7835,256000.0
2011-08-05 11:20:00,5.45,5.45,5.42,5.44,238400.0,4.7835,4.7835,4.7572,4.7747,238400.0
2011-08-05 11:25:00,5.44,5.48,5.44,5.46,249600.0,4.7747,4.8098,4.7747,4.7923,249600.0
2011-08-05 11:30:00,5.46,5.46,5.44,5.46,402400.0,4.7923,4.7923,4.7747,4.7923,402400.0
2011-08-05 11:35:00,5.46,5.46,5.43,5.43,182400.0,4.7923,4.7923,4.7659,4.7659,182400.0
2011-08-05 11:40:00,5.43,5.43,5.41,5.43,171200.0,4.7659,4.7659,4.7484,4.7659,171200.0
2011-08-05 11:45:00,5.43,5.43,5.37,5.37,195200.0,4.7659,4.7659,4.7133,4.7133,195200.0
2011-08-05 11:50:00,5.37,5.38,5.36,5.38,240800.0,4.7133,4.7221,4.7045,4.7221,240800.0
2011-08-05 11:55:00,5.38,5.38,5.33,5.35,358400.0,4.7221,4.7221,4.6782,4.6957,358400.0
2011-08-05 12:00:00,5.35,5.37,5.33,5.35,456800.0,4.6957,4.7133,4.6782,4.6957,456800.0
2011-08-05 12:05:00,5.35,5.35,5.31,5.33,788000.0,4.6957,4.6957,4.6606,4.6782,788000.0
2011-08-05 12:10:00,5.33,5.39,5.33,5.39,416000.0,4.6782,4.7308,4.6782,4.7308,416000.0
2011-08-05 12:15:00,5.39,5.44,5.39,5.41,269600.0,4.7308,4.7747,4.7308,4.7484,269600.0
2011-08-05 12:20:00,5.41,5.43,5.4,5.43,284800.0,4.7484,4.7659,4.7396,4.7659,284800.0
2011-08-05 12:25:00,5.43,5.45,5.41,5.41,326400.0,4.7659,4.7835,4.7484,4.7484,326400.0
2011-08-05 12:30:00,5.42,5.43,5.4,5.43,344800.0,4.7572,4.7659,4.7396,4.7659,344800.0
2011-08-05 12:35:00,5.42,5.46,5.42,5.44,672800.0,4.7572,4.7923,4.7572,4.7747,672800.0
2011-08-05 12:40:00,5.44,5.48,5.42,5.47,543200.0,4.7747,4.8098,4.7572,4.801,543200.0
2011-08-05 12:45:00,5.47,5.52,5.46,5.52,254400.0,4.801,4.8449,4.7923,4.8449,254400.0
2011-08-05 12:50:00,5.51,5.54,5.49,5.5,328000.0,4.8362,4.8625,4.8186,4.8274,328000.0
2011-08-05 12:55:00,5.5,5.5,5.47,5.49,849600.0,4.8274,4.8274,4.801,4.8186,849600.0
2011-08-05 13:00:00,5.48,5.52,5.47,5.47,470400.0,4.8098,4.8449,4.801,4.801,470400.0
2011-08-05 13:05:00,5.47,5.47,5.43,5.47,351200.0,4.801,4.801,4.7659,4.801,351200.0
2011-08-05 13:10:00,5.47,5.49,5.47,5.49,211200.0,4.801,4.8186,4.801,4.8186,211200.0
2011-08-05 13:15:00,5.49,5.51,5.48,5.5,220800.0,4.8186,4.8362,4.8098,4.8274,220800.0
2011-08-05 13:20:00,5.5,5.52,5.5,5.51,135200.0,4.8274,4.8449,4.8274,4.8362,135200.0
2011-08-05 13:25:00,5.5,5.51,5.49,5.5,192000.0,4.8274,4.8362,4.8186,4.8274,192000.0
2011-08-05 13:30:00,5.5,5.51,5.49,5.49,270400.0,4.8274,4.8362,4.8186,4.8186,270400.0
2011-08-05 13:35:00,5.49,5.49,5.48,5.48,352000.0,4.8186,4.8186,4.8098,4.8098,352000.0
2011-08-05 13:40:00,5.48,5.5,5.46,5.49,216800.0,4.8098,4.8274,4.7923,4.8186,216800.0
2011-08-05 13:45:00,5.49,5.49,5.47,5.48,284800.0,4.8186,4.8186,4.801,4.8098,284800.0
2011-08-05 13:50:00,5.49,5.53,5.48,5.52,268800.0,4.8186,4.8537,4.8098,4.8449,268800.0
2011-08-05 13:55:00,5.52,5.52,5.49,5.5,308800.0,4.8449,4.8449,4.8186,4.8274,308800.0
2011-08-05 14:00:00,5.5,5.5,5.48,5.48,765600.0,4.8274,4.8274,4.8098,4.8098,765600.0
2011-08-05 14:05:00,5.48,5.48,5.45,5.45,481600.0,4.8098,4.8098,4.7835,4.7835,481600.0
2011-08-05 14:10:00,5.45,5.46,5.43,5.46,197600.0,4.7835,4.7923,4.7659,4.7923,197600.0
2011-08-05 14:15:00,5.46,5.46,5.45,5.46,180800.0,4.7923,4.7923,4.7835,4.7923,180800.0
2011-08-05 14:20:00,5.46,5.49,5.46,5.47,227200.0,4.7923,4.8186,4.7923,4.801,227200.0
2011-08-05 14:25:00,5.47,5.47,5.46,5.47,220800.0,4.801,4.801,4.7923,4.801,220800.0
2011-08-05 14:30:00,5.47,5.47,5.45,5.46,186400.0,4.801,4.801,4.7835,4.7923,186400.0
2011-08-05 14:35:00,5.46,5.47,5.45,5.47,191200.0,4.7923,4.801,4.7835,4.801,191200.0
2011-08-05 14:40:00,5.47,5.47,5.45,5.46,192000.0,4.801,4.801,4.7835,4.7923,192000.0
2011-08-05 14:45:00,5.46,5.46,5.45,5.45,246400.0,4.7923,4.7923,4.7835,4.7835,246400.0
2011-08-05 14:50:00,5.45,5.45,5.43,5.43,351200.0,4.7835,4.7835,4.7659,4.7659,351200.0
2011-08-05 14:55:00,5.44,5.44,5.42,5.43,353600.0,4.7747,4.7747,4.7572,4.7659,353600.0
2011-08-05 15:00:00,5.43,5.44,5.4,5.41,447200.0,4.7659,4.7747,4.7396,4.7484,447200.0
2011-08-05 15:05:00,5.41,5.41,5.36,5.36,594400.0,4.7484,4.7484,4.7045,4.7045,594400.0
2011-08-05 15:10:00,5.36,5.4,5.36,5.4,512000.0,4.7045,4.7396,4.7045,4.7396,512000.0
2011-08-05 15:15:00,5.4,5.41,5.4,5.41,405600.0,4.7396,4.7484,4.7396,4.7484,405600.0
2011-08-05 15:20:00,5.41,5.43,5.4,5.42,583200.0,4.7484,4.7659,4.7396,4.7572,583200.0
2011-08-05 15:25:00,5.42,5.43,5.39,5.39,476800.0,4.7572,4.7659,4.7308,4.7308,476800.0
2011-08-05 15:30:00,5.39,5.42,5.39,5.41,570400.0,4.7308,4.7572,4.7308,4.7484,570400.0
2011-08-05 15:35:00,5.41,5.44,5.41,5.44,484000.0,4.7484,4.7747,4.7484,4.7747,484000.0
2011-08-05 15:40:00,5.44,5.45,5.44,5.44,587200.0,4.7747,4.7835,4.7747,4.7747,587200.0
2011-08-05 15:45:00,5.45,5.45,5.42,5.43,741600.0,4.7835,4.7835,4.7572,4.7659,741600.0
2011-08-05 15:50:00,5.42,5.43,5.41,5.43,488000.0,4.7572,4.7659,4.7484,4.7659,488000.0
2011-08-05 15:55:00,5.44,5.44,5.42,5.42,833600.0,4.7747,4.7747,4.7572,4.7572,833600.0
2011-08-08 09:30:00,5.29,5.31,5.25,5.31,287200.0,4.6431,4.6606,4.608,4.6606,287200.0
2011-08-08 09:35:00,5.31,5.35,5.31,5.33,96000.0,4.6606,4.6957,4.6606,4.6782,96000.0
2011-08-08 09:40:00,5.34,5.36,5.32,5.35,140800.0,4.6869,4.7045,4.6694,4.6957,140800.0
2011-08-08 09:45:00,5.34,5.34,5.31,5.32,138400.0,4.6869,4.6869,4.6606,4.6694,138400.0
2011-08-08 09:50:00,5.31,5.34,5.3,5.32,381600.0,4.6606,4.6869,4.6518,4.6694,381600.0
2011-08-08 09:55:00,5.32,5.34,5.27,5.33,332000.0,4.6694,4.6869,4.6255,4.6782,332000.0
2011-08-08 10:00:00,5.33,5.33,5.31,5.32,384800.0,4.6782,4.6782,4.6606,4.6694,384800.0
2011-08-08 10:05:00,5.32,5.32,5.31,5.32,240800.0,4.6694,4.6694,4.6606,4.6694,240800.0
2011-08-08 10:10:00,5.32,5.32,5.29,5.29,196800.0,4.6694,4.6694,4.6431,4.6431,196800.0
2011-08-08 10:15:00,5.28,5.29,5.28,5.29,828800.0,4.6343,4.6431,4.6343,4.6431,828800.0
2011-08-08 10:20:00,5.28,5.28,5.26,5.28,273600.0,4.6343,4.6343,4.6167,4.6343,273600.0
2011-08-08 10:25:00,5.28,5.28,5.23,5.24,243200.0,4.6343,4.6343,4.5904,4.5992,243200.0
2011-08-08 10:30:00,5.24,5.26,5.22,5.24,280800.0,4.5992,4.6167,4.5816,4.5992,280800.0
2011-08-08 10:35:00,5.24,5.25,5.21,5.25,293600.0,4.5992,4.608,4.5728,4.608,293600.0
2011-08-08 10:40:00,5.25,5.28,5.25,5.27,279200.0,4.608,4.6343,4.608,4.6255,279200.0
2011-08-08 10:45:00,5.27,5.29,5.25,5.29,258400.0,4.6255,4.6431,4.608,4.6431,258400.0
2011-08-08 10:50:00,5.29,5.29,5.28,5.29,191200.0,4.6431,4.6431,4.6343,4.6431,191200.0
2011-08-08 10:55:00,5.29,5.29,5.26,5.27,208800.0,4.6431,4.6431,4.6167,4.6255,208800.0
2011-08-08 11:00:00,5.27,5.28,5.26,5.28,199200.0,4.6255,4.6343,4.6167,4.6343,199200.0
2011-08-08 11:05:00,5.28,5.34,5.28,5.34,203200.0,4.6343,4.6869,4.6343,4.6869,203200.0
2011-08-08 11:10:00,5.34,5.37,5.33,5.35,239200.0,4.6869,4.7133,4.6782,4.6957,239200.0
2011-08-08 11:15:00,5.35,5.35,5.33,5.34,140000.0,4.6957,4.6957,4.6782,4.6869,140000.0
2011-08-08 11:20:00,5.34,5.34,5.32,5.34,203200.0,4.6869,4.6869,4.6694,4.6869,203200.0
2011-08-08 11:25:00,5.34,5.34,5.32,5.33,145600.0,4.6869,4.6869,4.6694,4.6782,145600.0
2011-08-08 11:30:00,5.33,5.33,5.31,5.32,290400.0,4.6782,4.6782,4.6606,4.6694,290400.0
2011-08-08 11:35:00,5.32,5.34,5.32,5.34,249600.0,4.6694,4.6869,4.6694,4.6869,249600.0
2011-08-08 11:40:00,5.34,5.35,5.33,5.34,272000.0,4.6869,4.6957,4.6782,4.6869,272000.0
2011-08-08 11:45:00,5.34,5.36,5.32,5.36,278400.0,4.6869,4.7045,4.6694,4.7045,278400.0
2011-08-08 11:50:00,5.36,5.38,5.35,5.37,228800.0,4.7045,4.7221,4.6957,4.7133,228800.0
2011-08-08 11:55:00,5.37,5.38,5.36,5.36,198400.0,4.7133,4.7221,4.7045,4.7045,198400.0
2011-08-08 12:00:00,5.36,5.36,5.33,5.33,204800.0,4.7045,4.7045,4.6782,4.6782,204800.0
2011-08-08 12:05:00,5.32,5.34,5.31,5.34,193600.0,4.6694,4.6869,4.6606,4.6869,193600.0
2011-08-08 12:10:00,5.33,5.35,5.33,5.34,156000.0,4.6782,4.6957,4.6782,4.6869,156000.0
2011-08-08 12:15:00,5.34,5.34,5.32,5.33,278400.0,4.6869,4.6869,4.6694,4.6782,278400.0
2011-08-08 12:20:00,5.32,5.35,5.32,5.35,185600.0,4.6694,4.6957,4.6694,4.6957,185600.0
2011-08-08 12:25:00,5.35,5.35,5.33,5.33,154400.0,4.6957,4.6957,4.6782,4.6782,154400.0
2011-08-08 12:30:00,5.33,5.35,5.33,5.34,204800.0,4.6782,4.6957,4.6782,4.6869,204800.0
2011-08-08 12:35:00,5.34,5.35,5.33,5.33,147200.0,4.6869,4.6957,4.6782,4.6782,147200.0
2011-08-08 12:40:00,5.33,5.35,5.33,5.34,481600.0,4.6782,4.6957,4.6782,4.6869,481600.0
2011-08-08 12:45:00,5.33,5.36,5.32,5.35,232800.0,4.6782,4.7045,4.6694,4.6957,232800.0
2011-08-08 12:50:00,5.35,5.36,5.33,5.33,220000.0,4.6957,4.7045,4.6782,4.6782,220000.0
2011-08-08 12:55:00,5.34,5.34,5.31,5.31,247200.0,4.6869,4.6869,4.6606,4.6606,247200.0
2011-08-08 13:00:00,5.31,5.32,5.31,5.31,328800.0,4.6606,4.6694,4.6606,4.6606,328800.0
2011-08-08 13:05:00,5.31,5.32,5.3,5.3,125600.0,4.6606,4.6694,4.6518,4.6518,125600.0
2011-08-08 13:10:00,5.3,5.31,5.28,5.29,147200.0,4.6518,4.6606,4.6343,4.6431,147200.0
2011-08-08 13:15:00,5.29,5.31,5.28,5.3,184000.0,4.6431,4.6606,4.6343,4.6518,184000.0
2011-08-08 13:20:00,5.3,5.32,5.29,5.31,399200.0,4.6518,4.6694,4.6431,4.6606,399200.0
2011-08-08 13:25:00,5.31,5.31,5.3,5.31,287200.0,4.6606,4.6606,4.6518,4.6606,287200.0
2011-08-08 13:30:00,5.31,5.32,5.3,5.31,236800.0,4.6606,4.6694,4.6518,4.6606,236800.0
2011-08-08 13:35:00,5.31,5.31,5.27,5.27,225600.0,4.6606,4.6606,4.6255,4.6255,225600.0
2011-08-08 13:40:00,5.27,5.27,5.25,5.26,164800.0,4.6255,4.6255,4.608,4.6167,164800.0
2011-08-08 13:45:00,5.26,5.26,5.24,5.25,217600.0,4.6167,4.6167,4.5992,4.608,217600.0
2011-08-08 13:50:00,5.25,5.27,5.24,5.26,356000.0,4.608,4.6255,4.5992,4.6167,356000.0
2011-08-08 13:55:00,5.26,5.27,5.22,5.23,208000.0,4.6167,4.6255,4.5816,4.5904,208000.0
2011-08-08 14:00:00,5.23,5.26,5.22,5.26,504800.0,4.5904,4.6167,4.5816,4.6167,504800.0
2011-08-08 14:05:00,5.26,5.26,5.22,5.23,307200.0,4.6167,4.6167,4.5816,4.5904,307200.0
2011-08-08 14:10:00,5.23,5.25,5.22,5.22,265600.0,4.5904,4.608,4.5816,4.5816,265600.0
2011-08-08 14:15:00,5.22,5.22,5.2,5.22,272000.0,4.5816,4.5816,4.5641,4.5816,272000.0
2011-08-08 14:20:00,5.22,5.22,5.18,5.19,215200.0,4.5816,4.5816,4.5465,4.5553,215200.0
2011-08-08 14:25:00,5.18,5.21,5.14,5.19,579200.0,4.5465,4.5728,4.5114,4.5553,579200.0
2011-08-08 14:30:00,5.19,5.22,5.18,5.21,409600.0,4.5553,4.5816,4.5465,4.5728,409600.0
2011-08-08 14:35:00,5.21,5.23,5.19,5.19,262400.0,4.5728,4.5904,4.5553,4.5553,262400.0
2011-08-08 14:40:00,5.2,5.22,5.18,5.21,343200.0,4.5641,4.5816,4.5465,4.5728,343200.0
2011-08-08 14:45:00,5.21,5.21,5.17,5.18,345600.0,4.5728,4.5728,4.5377,4.5465,345600.0
2011-08-08 14:50:00,5.19,5.19,5.17,5.18,324800.0,4.5553,4.5553,4.5377,4.5465,324800.0
2011-08-08 14:55:00,5.18,5.2,5.17,5.18,257600.0,4.5465,4.5641,4.5377,4.5465,257600.0
2011-08-08 15:00:00,5.18,5.19,5.17,5.18,253600.0,4.5465,4.5553,4.5377,4.5465,253600.0
2011-08-08 15:05:00,5.18,5.22,5.18,5.22,265600.0,4.5465,4.5816,4.5465,4.5816,265600.0
2011-08-08 15:10:00,5.22,5.25,5.21,5.25,374400.0,4.5816,4.608,4.5728,4.608,374400.0
2011-08-08 15:15:00,5.24,5.29,5.23,5.28,543200.0,4.5992,4.6431,4.5904,4.6343,543200.0
2011-08-08 15:20:00,5.27,5.29,5.26,5.28,488800.0,4.6255,4.6431,4.6167,4.6343,488800.0
2011-08-08 15:25:00,5.28,5.28,5.22,5.23,356000.0,4.6343,4.6343,4.5816,4.5904,356000.0
2011-08-08 15:30:00,5.23,5.24,5.21,5.22,473600.0,4.5904,4.5992,4.5728,4.5816,473600.0
2011-08-08 15:35:00,5.22,5.25,5.21,5.24,634400.0,4.5816,4.608,4.5728,4.5992,634400.0
2011-08-08 15:40:00,5.25,5.26,5.23,5.23,832800.0,4.608,4.6167,4.5904,4.5904,832800.0
2011-08-08 15:45:00,5.23,5.24,5.17,5.18,604000.0,4.5904,4.5992,4.5377,4.5465,604000.0
2011-08-08 15:50:00,5.18,5.19,5.16,5.18,656000.0,4.5465,4.5553,4.529,4.5465,656000.0
2011-08-08 15:55:00,5.17,5.18,5.15,5.15,1156800.0,4.5377,4.5465,4.5202,4.5202,1156800.0
2011-08-09 09:30:00,5.24,5.24,5.16,5.19,494400.0,4.5992,4.5992,4.529,4.5553,494400.0
2011-08-09 09:35:00,5.19,5.22,5.19,5.21,402400.0,4.5553,4.5816,4.5553,4.5728,402400.0
2011-08-09 09:40:00,5.21,5.21,5.19,5.2,1700000.0,4.5728,4.5728,4.5553,4.5641,1700000.0
2011-08-09 09:45:00,5.2,5.26,5.2,5.26,472800.0,4.5641,4.6167,4.5641,4.6167,472800.0
2011-08-09 09:50:00,5.26,5.29,5.25,5.29,256000.0,4.6167,4.6431,4.608,4.6431,256000.0
2011-08-09 09:55:00,5.29,5.36,5.29,5.34,569600.0,4.6431,4.7045,4.6431,4.6869,569600.0
2011-08-09 10:00:00,5.34,5.39,5.34,5.37,645600.0,4.6869,4.7308,4.6869,4.7133,645600.0
2011-08-09 10:05:00,5.37,5.38,5.33,5.34,476800.0,4.7133,4.7221,4.6782,4.6869,476800.0
2011-08-09 10:10:00,5.34,5.37,5.33,5.36,350400.0,4.6869,4.7133,4.6782,4.7045,350400.0
2011-08-09 10:15:00,5.37,5.37,5.35,5.37,436800.0,4.7133,4.7133,4.6957,4.7133,436800.0
2011-08-09 10:20:00,5.38,5.39,5.35,5.38,325600.0,4.7221,4.7308,4.6957,4.7221,325600.0
2011-08-09 10:25:00,5.37,5.41,5.37,5.41,311200.0,4.7133,4.7484,4.7133,4.7484,311200.0
2011-08-09 10:30:00,5.41,5.43,5.39,5.42,323200.0,4.7484,4.7659,4.7308,4.7572,323200.0
2011-08-09 10:35:00,5.42,5.42,5.4,5.41,441600.0,4.7572,4.7572,4.7396,4.7484,441600.0
2011-08-09 10:40:00,5.4,5.4,5.38,5.39,602400.0,4.7396,4.7396,4.7221,4.7308,602400.0
2011-08-09 10:45:00,5.39,5.43,5.39,5.41,1639200.0,4.7308,4.7659,4.7308,4.7484,1639200.0
2011-08-09 10:50:00,5.4,5.42,5.4,5.42,531200.0,4.7396,4.7572,4.7396,4.7572,531200.0
2011-08-09 10:55:00,5.42,5.44,5.41,5.42,857600.0,4.7572,4.7747,4.7484,4.7572,857600.0
2011-08-09 11:00:00,5.42,5.43,5.36,5.36,427200.0,4.7572,4.7659,4.7045,4.7045,427200.0
2011-08-09 11:05:00,5.36,5.39,5.36,5.37,1300000.0,4.7045,4.7308,4.7045,4.7133,1300000.0
2011-08-09 11:10:00,5.37,5.37,5.34,5.36,358400.0,4.7133,4.7133,4.6869,4.7045,358400.0
2011-08-09 11:15:00,5.36,5.39,5.36,5.39,267200.0,4.7045,4.7308,4.7045,4.7308,267200.0
2011-08-09 11:20:00,5.39,5.42,5.39,5.41,240800.0,4.7308,4.7572,4.7308,4.7484,240800.0
2011-08-09 11:25:00,5.41,5.41,5.4,5.41,531200.0,4.7484,4.7484,4.7396,4.7484,531200.0
2011-08-09 11:30:00,5.41,5.42,5.4,5.42,243200.0,4.7484,4.7572,4.7396,4.7572,243200.0
2011-08-09 11:35:00,5.42,5.42,5.41,5.41,272800.0,4.7572,4.7572,4.7484,4.7484,272800.0
2011-08-09 11:40:00,5.41,5.43,5.41,5.42,199200.0,4.7484,4.7659,4.7484,4.7572,199200.0
2011-08-09 11:45:00,5.42,5.43,5.4,5.4,171200.0,4.7572,4.7659,4.7396,4.7396,171200.0
2011-08-09 11:50:00,5.4,5.42,5.4,5.42,202400.0,4.7396,4.7572,4.7396,4.7572,202400.0
2011-08-09 11:55:00,5.42,5.43,5.41,5.43,141600.0,4.7572,4.7659,4.7484,4.7659,141600.0
2011-08-09 12:00:00,5.42,5.43,5.42,5.43,148000.0,4.7572,4.7659,4.7572,4.7659,148000.0
2011-08-09 12:05:00,5.42,5.43,5.41,5.43,163200.0,4.7572,4.7659,4.7484,4.7659,163200.0
2011-08-09 12:10:00,5.43,5.43,5.41,5.41,199200.0,4.7659,4.7659,4.7484,4.7484,199200.0
2011-08-09 12:15:00,5.41,5.42,5.4,5.4,142400.0,4.7484,4.7572,4.7396,4.7396,142400.0
2011-08-09 12:20:00,5.41,5.41,5.4,5.41,144800.0,4.7484,4.7484,4.7396,4.7484,144800.0
2011-08-09 12:25:00,5.41,5.41,5.4,5.41,126400.0,4.7484,4.7484,4.7396,4.7484,126400.0
2011-08-09 12:30:00,5.41,5.41,5.41,5.41,118400.0,4.7484,4.7484,4.7484,4.7484,118400.0
2011-08-09 12:35:00,5.41,5.42,5.41,5.42,91200.0,4.7484,4.7572,4.7484,4.7572,91200.0
2011-08-09 12:40:00,5.42,5.42,5.41,5.41,112000.0,4.7572,4.7572,4.7484,4.7484,112000.0
2011-08-09 12:45:00,5.41,5.41,5.39,5.4,116000.0,4.7484,4.7484,4.7308,4.7396,116000.0
2011-08-09 12:50:00,5.39,5.39,5.37,5.39,624000.0,4.7308,4.7308,4.7133,4.7308,624000.0
2011-08-09 12:55:00,5.39,5.39,5.37,5.37,106400.0,4.7308,4.7308,4.7133,4.7133,106400.0
2011-08-09 13:00:00,5.37,5.37,5.35,5.37,573600.0,4.7133,4.7133,4.6957,4.7133,573600.0
2011-08-09 13:05:00,5.37,5.38,5.36,5.37,120000.0,4.7133,4.7221,4.7045,4.7133,120000.0
2011-08-09 13:10:00,5.37,5.38,5.37,5.38,98400.0,4.7133,4.7221,4.7133,4.7221,98400.0
2011-08-09 13:15:00,5.39,5.39,5.38,5.38,133600.0,4.7308,4.7308,4.7221,4.7221,133600.0
2011-08-09 13:20:00,5.38,5.38,5.38,5.38,134400.0,4.7221,4.7221,4.7221,4.7221,134400.0
2011-08-09 13:25:00,5.38,5.39,5.38,5.38,127200.0,4.7221,4.7308,4.7221,4.7221,127200.0
2011-08-09 13:30:00,5.38,5.38,5.36,5.36,130400.0,4.7221,4.7221,4.7045,4.7045,130400.0
2011-08-09 13:35:00,5.36,5.37,5.35,5.36,139200.0,4.7045,4.7133,4.6957,4.7045,139200.0
2011-08-09 13:40:00,5.35,5.36,5.35,5.36,104800.0,4.6957,4.7045,4.6957,4.7045,104800.0
2011-08-09 13:45:00,5.36,5.36,5.34,5.34,144800.0,4.7045,4.7045,4.6869,4.6869,144800.0
2011-08-09 13:50:00,5.34,5.35,5.34,5.35,556800.0,4.6869,4.6957,4.6869,4.6957,556800.0
2011-08-09 13:55:00,5.35,5.37,5.34,5.37,356800.0,4.6957,4.7133,4.6869,4.7133,356800.0
2011-08-09 14:00:00,5.37,5.38,5.36,5.36,275200.0,4.7133,4.7221,4.7045,4.7045,275200.0
2011-08-09 14:05:00,5.36,5.36,5.35,5.35,382400.0,4.7045,4.7045,4.6957,4.6957,382400.0
2011-08-09 14:10:00,5.35,5.36,5.35,5.35,469600.0,4.6957,4.7045,4.6957,4.6957,469600.0
2011-08-09 14:15:00,5.35,5.39,5.34,5.35,776800.0,4.6957,4.7308,4.6869,4.6957,776800.0
2011-08-09 14:20:00,5.35,5.35,5.23,5.27,792800.0,4.6957,4.6957,4.5904,4.6255,792800.0
2011-08-09 14:25:00,5.28,5.35,5.28,5.35,488000.0,4.6343,4.6957,4.6343,4.6957,488000.0
2011-08-09 14:30:00,5.35,5.36,5.31,5.32,632000.0,4.6957,4.7045,4.6606,4.6694,632000.0
2011-08-09 14:35:00,5.32,5.33,5.27,5.28,639200.0,4.6694,4.6782,4.6255,4.6343,639200.0
2011-08-09 14:40:00,5.28,5.28,5.2,5.23,646400.0,4.6343,4.6343,4.5641,4.5904,646400.0
2011-08-09 14:45:00,5.2,5.28,5.19,5.26,708000.0,4.5641,4.6343,4.5553,4.6167,708000.0
2011-08-09 14:50:00,5.26,5.33,5.26,5.32,492000.0,4.6167,4.6782,4.6167,4.6694,492000.0
2011-08-09 14:55:00,5.31,5.32,5.29,5.31,696000.0,4.6606,4.6694,4.6431,4.6606,696000.0
2011-08-09 15:00:00,5.31,5.34,5.29,5.33,665600.0,4.6606,4.6869,4.6431,4.6782,665600.0
2011-08-09 15:05:00,5.33,5.34,5.32,5.33,438400.0,4.6782,4.6869,4.6694,4.6782,438400.0
2011-08-09 15:10:00,5.33,5.4,5.32,5.4,620800.0,4.6782,4.7396,4.6694,4.7396,620800.0
2011-08-09 15:15:00,5.39,5.44,5.39,5.42,653600.0,4.7308,4.7747,4.7308,4.7572,653600.0
2011-08-09 15:20:00,5.42,5.43,5.4,5.42,547200.0,4.7572,4.7659,4.7396,4.7572,547200.0
2011-08-09 15:25:00,5.42,5.43,5.4,5.42,791200.0,4.7572,4.7659,4.7396,4.7572,791200.0
2011-08-09 15:30:00,5.42,5.43,5.39,5.4,508800.0,4.7572,4.7659,4.7308,4.7396,508800.0
2011-08-09 15:35:00,5.4,5.43,5.39,5.43,608000.0,4.7396,4.7659,4.7308,4.7659,608000.0
2011-08-09 15:40:00,5.43,5.49,5.43,5.49,620800.0,4.7659,4.8186,4.7659,4.8186,620800.0
2011-08-09 15:45:00,5.49,5.51,5.48,5.5,741600.0,4.8186,4.8362,4.8098,4.8274,741600.0
2011-08-09 15:50:00,5.51,5.51,5.49,5.5,967200.0,4.8362,4.8362,4.8186,4.8274,967200.0
2011-08-09 15:55:00,5.5,5.52,5.49,5.52,2776800.0,4.8274,4.8449,4.8186,4.8449,2776800.0
2011-08-10 09:30:00,5.4,5.4,5.35,5.38,197600.0,4.7396,4.7396,4.6957,4.7221,197600.0
2011-08-10 09:35:00,5.38,5.39,5.38,5.38,68000.0,4.7221,4.7308,4.7221,4.7221,68000.0
2011-08-10 09:40:00,5.38,5.43,5.38,5.4,161600.0,4.7221,4.7659,4.7221,4.7396,161600.0
2011-08-10 09:45:00,5.41,5.42,5.39,5.41,361600.0,4.7484,4.7572,4.7308,4.7484,361600.0
2011-08-10 09:50:00,5.41,5.43,5.39,5.4,248000.0,4.7484,4.7659,4.7308,4.7396,248000.0
2011-08-10 09:55:00,5.4,5.42,5.37,5.37,163200.0,4.7396,4.7572,4.7133,4.7133,163200.0
2011-08-10 10:00:00,5.37,5.37,5.33,5.36,306400.0,4.7133,4.7133,4.6782,4.7045,306400.0
2011-08-10 10:05:00,5.36,5.39,5.34,5.34,287200.0,4.7045,4.7308,4.6869,4.6869,287200.0
2011-08-10 10:10:00,5.34,5.34,5.28,5.33,507200.0,4.6869,4.6869,4.6343,4.6782,507200.0
2011-08-10 10:15:00,5.33,5.34,5.31,5.31,328000.0,4.6782,4.6869,4.6606,4.6606,328000.0
2011-08-10 10:20:00,5.31,5.33,5.28,5.3,335200.0,4.6606,4.6782,4.6343,4.6518,335200.0
2011-08-10 10:25:00,5.3,5.32,5.29,5.31,224800.0,4.6518,4.6694,4.6431,4.6606,224800.0
2011-08-10 10:30:00,5.31,5.38,5.3,5.37,406400.0,4.6606,4.7221,4.6518,4.7133,406400.0
2011-08-10 10:35:00,5.37,5.37,5.31,5.33,349600.0,4.7133,4.7133,4.6606,4.6782,349600.0
2011-08-10 10:40:00,5.33,5.35,5.31,5.31,268800.0,4.6782,4.6957,4.6606,4.6606,268800.0
2011-08-10 10:45:00,5.31,5.32,5.29,5.31,327200.0,4.6606,4.6694,4.6431,4.6606,327200.0
2011-08-10 10:50:00,5.31,5.31,5.27,5.28,274400.0,4.6606,4.6606,4.6255,4.6343,274400.0
2011-08-10 10:55:00,5.28,5.32,5.28,5.31,157600.0,4.6343,4.6694,4.6343,4.6606,157600.0
2011-08-10 11:00:00,5.31,5.31,5.28,5.28,275200.0,4.6606,4.6606,4.6343,4.6343,275200.0
2011-08-10 11:05:00,5.28,5.29,5.27,5.29,208800.0,4.6343,4.6431,4.6255,4.6431,208800.0
2011-08-10 11:10:00,5.29,5.32,5.29,5.31,130400.0,4.6431,4.6694,4.6431,4.6606,130400.0
2011-08-10 11:15:00,5.3,5.33,5.3,5.31,180800.0,4.6518,4.6782,4.6518,4.6606,180800.0
2011-08-10 11:20:00,5.31,5.31,5.3,5.31,169600.0,4.6606,4.6606,4.6518,4.6606,169600.0
2011-08-10 11:25:00,5.3,5.31,5.29,5.29,168800.0,4.6518,4.6606,4.6431,4.6431,168800.0
2011-08-10 11:30:00,5.29,5.32,5.29,5.31,228800.0,4.6431,4.6694,4.6431,4.6606,228800.0
2011-08-10 11:35:00,5.31,5.31,5.29,5.3,175200.0,4.6606,4.6606,4.6431,4.6518,175200.0
2011-08-10 11:40:00,5.3,5.33,5.29,5.33,220800.0,4.6518,4.6782,4.6431,4.6782,220800.0
2011-08-10 11:45:00,5.33,5.33,5.31,5.31,208000.0,4.6782,4.6782,4.6606,4.6606,208000.0
2011-08-10 11:50:00,5.31,5.33,5.31,5.33,147200.0,4.6606,4.6782,4.6606,4.6782,147200.0
2011-08-10 11:55:00,5.34,5.35,5.33,5.33,114400.0,4.6869,4.6957,4.6782,4.6782,114400.0
2011-08-10 12:00:00,5.33,5.35,5.32,5.34,141600.0,4.6782,4.6957,4.6694,4.6869,141600.0
2011-08-10 12:05:00,5.35,5.37,5.34,5.35,162400.0,4.6957,4.7133,4.6869,4.6957,162400.0
2011-08-10 12:10:00,5.34,5.35,5.34,5.35,196000.0,4.6869,4.6957,4.6869,4.6957,196000.0
2011-08-10 12:15:00,5.35,5.37,5.35,5.37,107200.0,4.6957,4.7133,4.6957,4.7133,107200.0
2011-08-10 12:20:00,5.37,5.37,5.34,5.35,140800.0,4.7133,4.7133,4.6869,4.6957,140800.0
2011-08-10 12:25:00,5.34,5.35,5.33,5.33,134400.0,4.6869,4.6957,4.6782,4.6782,134400.0
2011-08-10 12:30:00,5.33,5.35,5.33,5.34,187200.0,4.6782,4.6957,4.6782,4.6869,187200.0
2011-08-10 12:35:00,5.34,5.35,5.32,5.32,224800.0,4.6869,4.6957,4.6694,4.6694,224800.0
2011-08-10 12:40:00,5.33,5.34,5.31,5.33,154400.0,4.6782,4.6869,4.6606,4.6782,154400.0
2011-08-10 12:45:00,5.33,5.34,5.33,5.33,134400.0,4.6782,4.6869,4.6782,4.6782,134400.0
2011-08-10 12:50:00,5.33,5.35,5.33,5.35,151200.0,4.6782,4.6957,4.6782,4.6957,151200.0
2011-08-10 12:55:00,5.35,5.37,5.35,5.37,118400.0,4.6957,4.7133,4.6957,4.7133,118400.0
2011-08-10 13:00:00,5.37,5.38,5.36,5.38,256800.0,4.7133,4.7221,4.7045,4.7221,256800.0
2011-08-10 13:05:00,5.38,5.38,5.35,5.37,217600.0,4.7221,4.7221,4.6957,4.7133,217600.0
2011-08-10 13:10:00,5.37,5.38,5.36,5.37,136000.0,4.7133,4.7221,4.7045,4.7133,136000.0
2011-08-10 13:15:00,5.37,5.37,5.34,5.35,308000.0,4.7133,4.7133,4.6869,4.6957,308000.0
2011-08-10 13:20:00,5.35,5.36,5.33,5.35,272000.0,4.6957,4.7045,4.6782,4.6957,272000.0
2011-08-10 13:25:00,5.35,5.38,5.35,5.37,97600.0,4.6957,4.7221,4.6957,4.7133,97600.0
2011-08-10 13:30:00,5.36,5.37,5.35,5.36,161600.0,4.7045,4.7133,4.6957,4.7045,161600.0
2011-08-10 13:35:00,5.36,5.37,5.36,5.36,136000.0,4.7045,4.7133,4.7045,4.7045,136000.0
2011-08-10 13:40:00,5.36,5.38,5.35,5.37,273600.0,4.7045,4.7221,4.6957,4.7133,273600.0
2011-08-10 13:45:00,5.37,5.4,5.37,5.4,176000.0,4.7133,4.7396,4.7133,4.7396,176000.0
2011-08-10 13:50:00,5.4,5.42,5.39,5.42,202400.0,4.7396,4.7572,4.7308,4.7572,202400.0
2011-08-10 13:55:00,5.42,5.42,5.4,5.42,172800.0,4.7572,4.7572,4.7396,4.7572,172800.0
2011-08-10 14:00:00,5.42,5.42,5.4,5.4,212000.0,4.7572,4.7572,4.7396,4.7396,212000.0
2011-08-10 14:05:00,5.4,5.44,5.4,5.43,183200.0,4.7396,4.7747,4.7396,4.7659,183200.0
2011-08-10 14:10:00,5.43,5.47,5.43,5.46,322400.0,4.7659,4.801,4.7659,4.7923,322400.0
2011-08-10 14:15:00,5.46,5.47,5.42,5.43,225600.0,4.7923,4.801,4.7572,4.7659,225600.0
2011-08-10 14:20:00,5.43,5.45,5.43,5.45,154400.0,4.7659,4.7835,4.7659,4.7835,154400.0
2011-08-10 14:25:00,5.44,5.46,5.43,5.43,158400.0,4.7747,4.7923,4.7659,4.7659,158400.0
2011-08-10 14:30:00,5.43,5.44,5.42,5.42,225600.0,4.7659,4.7747,4.7572,4.7572,225600.0
2011-08-10 14:35:00,5.42,5.43,5.4,5.4,160800.0,4.7572,4.7659,4.7396,4.7396,160800.0
2011-08-10 14:40:00,5.4,5.42,5.4,5.41,192800.0,4.7396,4.7572,4.7396,4.7484,192800.0
2011-08-10 14:45:00,5.41,5.44,5.41,5.41,235200.0,4.7484,4.7747,4.7484,4.7484,235200.0
2011-08-10 14:50:00,5.41,5.41,5.38,5.38,168000.0,4.7484,4.7484,4.7221,4.7221,168000.0
2011-08-10 14:55:00,5.39,5.4,5.38,5.38,312800.0,4.7308,4.7396,4.7221,4.7221,312800.0
2011-08-10 15:00:00,5.38,5.39,5.37,5.39,385600.0,4.7221,4.7308,4.7133,4.7308,385600.0
2011-08-10 15:05:00,5.39,5.4,5.36,5.36,460800.0,4.7308,4.7396,4.7045,4.7045,460800.0
2011-08-10 15:10:00,5.36,5.38,5.36,5.36,873600.0,4.7045,4.7221,4.7045,4.7045,873600.0
2011-08-10 15:15:00,5.36,5.39,5.35,5.38,475200.0,4.7045,4.7308,4.6957,4.7221,475200.0
2011-08-10 15:20:00,5.38,5.39,5.37,5.39,217600.0,4.7221,4.7308,4.7133,4.7308,217600.0
2011-08-10 15:25:00,5.4,5.41,5.36,5.37,461600.0,4.7396,4.7484,4.7045,4.7133,461600.0
2011-08-10 15:30:00,5.37,5.38,5.34,5.35,647200.0,4.7133,4.7221,4.6869,4.6957,647200.0
2011-08-10 15:35:00,5.35,5.38,5.35,5.38,966400.0,4.6957,4.7221,4.6957,4.7221,966400.0
2011-08-10 15:40:00,5.38,5.39,5.36,5.38,817600.0,4.7221,4.7308,4.7045,4.7221,817600.0
2011-08-10 15:45:00,5.38,5.38,5.36,5.37,1050400.0,4.7221,4.7221,4.7045,4.7133,1050400.0
2011-08-10 15:50:00,5.37,5.38,5.34,5.34,1642400.0,4.7133,4.7221,4.6869,4.6869,1642400.0
2011-08-10 15:55:00,5.34,5.35,5.31,5.32,1912800.0,4.6869,4.6957,4.6606,4.6694,1912800.0
2011-08-11 09:30:00,5.35,5.45,5.34,5.45,284000.0,4.6957,4.7835,4.6869,4.7835,284000.0
2011-08-11 09:35:00,5.45,5.47,5.41,5.41,226400.0,4.7835,4.801,4.7484,4.7484,226400.0
2011-08-11 09:40:00,5.42,5.44,5.4,5.4,213600.0,4.7572,4.7747,4.7396,4.7396,213600.0
2011-08-11 09:45:00,5.4,5.45,5.39,5.41,188800.0,4.7396,4.7835,4.7308,4.7484,188800.0
2011-08-11 09:50:00,5.41,5.42,5.39,5.41,252000.0,4.7484,4.7572,4.7308,4.7484,252000.0
2011-08-11 09:55:00,5.41,5.45,5.4,5.44,164000.0,4.7484,4.7835,4.7396,4.7747,164000.0
2011-08-11 10:00:00,5.44,5.48,5.44,5.48,293600.0,4.7747,4.8098,4.7747,4.8098,293600.0
2011-08-11 10:05:00,5.48,5.48,5.45,5.46,235200.0,4.8098,4.8098,4.7835,4.7923,235200.0
2011-08-11 10:10:00,5.46,5.46,5.43,5.46,178400.0,4.7923,4.7923,4.7659,4.7923,178400.0
2011-08-11 10:15:00,5.47,5.53,5.47,5.51,408800.0,4.801,4.8537,4.801,4.8362,408800.0
2011-08-11 10:20:00,5.52,5.54,5.49,5.53,297600.0,4.8449,4.8625,4.8186,4.8537,297600.0
2011-08-11 10:25:00,5.53,5.55,5.51,5.51,198400.0,4.8537,4.8713,4.8362,4.8362,198400.0
2011-08-11 10:30:00,5.51,5.54,5.51,5.53,309600.0,4.8362,4.8625,4.8362,4.8537,309600.0
2011-08-11 10:35:00,5.53,5.54,5.5,5.54,229600.0,4.8537,4.8625,4.8274,4.8625,229600.0
2011-08-11 10:40:00,5.54,5.56,5.53,5.55,314400.0,4.8625,4.88,4.8537,4.8713,314400.0
2011-08-11 10:45:00,5.55,5.62,5.55,5.61,336800.0,4.8713,4.9327,4.8713,4.9239,336800.0
2011-08-11 10:50:00,5.61,5.66,5.6,5.64,1018400.0,4.9239,4.9678,4.9151,4.9503,1018400.0
2011-08-11 10:55:00,5.64,5.64,5.61,5.61,758400.0,4.9503,4.9503,4.9239,4.9239,758400.0
2011-08-11 11:00:00,5.61,5.62,5.59,5.6,257600.0,4.9239,4.9327,4.9064,4.9151,257600.0
2011-08-11 11:05:00,5.6,5.62,5.59,5.61,378400.0,4.9151,4.9327,4.9064,4.9239,378400.0
2011-08-11 11:10:00,5.61,5.61,5.59,5.6,378400.0,4.9239,4.9239,4.9064,4.9151,378400.0
2011-08-11 11:15:00,5.6,5.6,5.57,5.6,205600.0,4.9151,4.9151,4.8888,4.9151,205600.0
2011-08-11 11:20:00,5.6,5.6,5.57,5.58,160800.0,4.9151,4.9151,4.8888,4.8976,160800.0
2011-08-11 11:25:00,5.58,5.6,5.57,5.6,192000.0,4.8976,4.9151,4.8888,4.9151,192000.0
2011-08-11 11:30:00,5.6,5.61,5.59,5.59,256000.0,4.9151,4.9239,4.9064,4.9064,256000.0
2011-08-11 11:35:00,5.59,5.59,5.56,5.57,238400.0,4.9064,4.9064,4.88,4.8888,238400.0
2011-08-11 11:40:00,5.57,5.59,5.57,5.59,180800.0,4.8888,4.9064,4.8888,4.9064,180800.0
2011-08-11 11:45:00,5.59,5.6,5.58,5.59,192800.0,4.9064,4.9151,4.8976,4.9064,192800.0
2011-08-11 11:50:00,5.59,5.62,5.59,5.6,309600.0,4.9064,4.9327,4.9064,4.9151,309600.0
2011-08-11 11:55:00,5.6,5.61,5.59,5.59,256000.0,4.9151,4.9239,4.9064,4.9064,256000.0
2011-08-11 12:00:00,5.59,5.61,5.59,5.6,496000.0,4.9064,4.9239,4.9064,4.9151,496000.0
2011-08-11 12:05:00,5.6,5.62,5.6,5.61,127200.0,4.9151,4.9327,4.9151,4.9239,127200.0
2011-08-11 12:10:00,5.6,5.61,5.58,5.59,84000.0,4.9151,4.9239,4.8976,4.9064,84000.0
2011-08-11 12:15:00,5.6,5.61,5.59,5.59,141600.0,4.9151,4.9239,4.9064,4.9064,141600.0
2011-08-11 12:20:00,5.6,5.61,5.58,5.59,138400.0,4.9151,4.9239,4.8976,4.9064,138400.0
2011-08-11 12:25:00,5.58,5.58,5.57,5.58,96800.0,4.8976,4.8976,4.8888,4.8976,96800.0
2011-08-11 12:30:00,5.58,5.62,5.58,5.61,201600.0,4.8976,4.9327,4.8976,4.9239,201600.0
2011-08-11 12:35:00,5.61,5.62,5.61,5.61,134400.0,4.9239,4.9327,4.9239,4.9239,134400.0
2011-08-11 12:40:00,5.61,5.64,5.61,5.64,515200.0,4.9239,4.9503,4.9239,4.9503,515200.0
2011-08-11 12:45:00,5.63,5.67,5.63,5.67,392800.0,4.9415,4.9766,4.9415,4.9766,392800.0
2011-08-11 12:50:00,5.67,5.68,5.66,5.68,215200.0,4.9766,4.9854,4.9678,4.9854,215200.0
2011-08-11 12:55:00,5.68,5.72,5.68,5.72,388000.0,4.9854,5.0205,4.9854,5.0205,388000.0
2011-08-11 13:00:00,5.72,5.72,5.67,5.67,330400.0,5.0205,5.0205,4.9766,4.9766,330400.0
2011-08-11 13:05:00,5.67,5.68,5.66,5.67,143200.0,4.9766,4.9854,4.9678,4.9766,143200.0
2011-08-11 13:10:00,5.67,5.67,5.66,5.67,185600.0,4.9766,4.9766,4.9678,4.9766,185600.0
2011-08-11 13:15:00,5.67,5.67,5.65,5.65,203200.0,4.9766,4.9766,4.959,4.959,203200.0
2011-08-11 13:20:00,5.65,5.65,5.64,5.65,339200.0,4.959,4.959,4.9503,4.959,339200.0
2011-08-11 13:25:00,5.66,5.66,5.64,5.65,215200.0,4.9678,4.9678,4.9503,4.959,215200.0
2011-08-11 13:30:00,5.65,5.67,5.63,5.66,181600.0,4.959,4.9766,4.9415,4.9678,181600.0
2011-08-11 13:35:00,5.66,5.67,5.65,5.65,138400.0,4.9678,4.9766,4.959,4.959,138400.0
2011-08-11 13:40:00,5.65,5.66,5.63,5.64,265600.0,4.959,4.9678,4.9415,4.9503,265600.0
2011-08-11 13:45:00,5.64,5.66,5.64,5.66,173600.0,4.9503,4.9678,4.9503,4.9678,173600.0
2011-08-11 13:50:00,5.66,5.69,5.66,5.68,279200.0,4.9678,4.9941,4.9678,4.9854,279200.0
2011-08-11 13:55:00,5.68,5.68,5.68,5.68,132800.0,4.9854,4.9854,4.9854,4.9854,132800.0
2011-08-11 14:00:00,5.68,5.68,5.67,5.68,242400.0,4.9854,4.9854,4.9766,4.9854,242400.0
2011-08-11 14:05:00,5.68,5.69,5.68,5.68,258400.0,4.9854,4.9941,4.9854,4.9854,258400.0
2011-08-11 14:10:00,5.68,5.71,5.68,5.71,213600.0,4.9854,5.0117,4.9854,5.0117,213600.0
2011-08-11 14:15:00,5.71,5.72,5.69,5.69,284000.0,5.0117,5.0205,4.9941,4.9941,284000.0
2011-08-11 14:20:00,5.69,5.73,5.69,5.72,214400.0,4.9941,5.0293,4.9941,5.0205,214400.0
2011-08-11 14:25:00,5.72,5.72,5.7,5.72,252000.0,5.0205,5.0205,5.0029,5.0205,252000.0
2011-08-11 14:30:00,5.72,5.72,5.7,5.7,246400.0,5.0205,5.0205,5.0029,5.0029,246400.0
2011-08-11 14:35:00,5.7,5.72,5.7,5.72,282400.0,5.0029,5.0205,5.0029,5.0205,282400.0
2011-08-11 14:40:00,5.72,5.72,5.71,5.72,185600.0,5.0205,5.0205,5.0117,5.0205,185600.0
2011-08-11 14:45:00,5.71,5.72,5.71,5.72,197600.0,5.0117,5.0205,5.0117,5.0205,197600.0
2011-08-11 14:50:00,5.71,5.73,5.71,5.72,229600.0,5.0117,5.0293,5.0117,5.0205,229600.0
2011-08-11 14:55:00,5.73,5.75,5.72,5.74,299200.0,5.0293,5.0468,5.0205,5.038,299200.0
2011-08-11 15:00:00,5.74,5.76,5.74,5.75,384000.0,5.038,5.0556,5.038,5.0468,384000.0
2011-08-11 15:05:00,5.76,5.77,5.75,5.75,320000.0,5.0556,5.0644,5.0468,5.0468,320000.0
2011-08-11 15:10:00,5.75,5.77,5.75,5.77,241600.0,5.0468,5.0644,5.0468,5.0644,241600.0
2011-08-11 15:15:00,5.77,5.8,5.77,5.79,458400.0,5.0644,5.0907,5.0644,5.0819,458400.0
2011-08-11 15:20:00,5.79,5.8,5.78,5.8,392000.0,5.0819,5.0907,5.0731,5.0907,392000.0
2011-08-11 15:25:00,5.8,5.81,5.79,5.8,374400.0,5.0907,5.0995,5.0819,5.0907,374400.0
2011-08-11 15:30:00,5.8,5.82,5.79,5.82,635200.0,5.0907,5.1082,5.0819,5.1082,635200.0
2011-08-11 15:35:00,5.82,5.83,5.8,5.8,449600.0,5.1082,5.117,5.0907,5.0907,449600.0
2011-08-11 15:40:00,5.8,5.82,5.8,5.82,531200.0,5.0907,5.1082,5.0907,5.1082,531200.0
2011-08-11 15:45:00,5.82,5.83,5.8,5.8,950400.0,5.1082,5.117,5.0907,5.0907,950400.0
2011-08-11 15:50:00,5.8,5.81,5.77,5.77,764800.0,5.0907,5.0995,5.0644,5.0644,764800.0
2011-08-11 15:55:00,5.77,5.79,5.75,5.76,1081600.0,5.0644,5.0819,5.0468,5.0556,1081600.0
2011-08-12 09:30:00,5.79,5.8,5.77,5.8,172000.0,5.0819,5.0907,5.0644,5.0907,172000.0
2011-08-12 09:35:00,5.8,5.8,5.77,5.78,104000.0,5.0907,5.0907,5.0644,5.0731,104000.0
2011-08-12 09:40:00,5.78,5.79,5.77,5.79,94400.0,5.0731,5.0819,5.0644,5.0819,94400.0
2011-08-12 09:45:00,5.79,5.83,5.79,5.83,136800.0,5.0819,5.117,5.0819,5.117,136800.0
2011-08-12 09:50:00,5.82,5.82,5.78,5.78,136800.0,5.1082,5.1082,5.0731,5.0731,136800.0
2011-08-12 09:55:00,5.78,5.78,5.74,5.75,192000.0,5.0731,5.0731,5.038,5.0468,192000.0
2011-08-12 10:00:00,5.75,5.75,5.71,5.73,225600.0,5.0468,5.0468,5.0117,5.0293,225600.0
2011-08-12 10:05:00,5.73,5.75,5.73,5.73,163200.0,5.0293,5.0468,5.0293,5.0293,163200.0
2011-08-12 10:10:00,5.74,5.75,5.72,5.75,252000.0,5.038,5.0468,5.0205,5.0468,252000.0
2011-08-12 10:15:00,5.75,5.76,5.74,5.75,144800.0,5.0468,5.0556,5.038,5.0468,144800.0
2011-08-12 10:20:00,5.75,5.76,5.72,5.74,255200.0,5.0468,5.0556,5.0205,5.038,255200.0
2011-08-12 10:25:00,5.74,5.77,5.74,5.77,167200.0,5.038,5.0644,5.038,5.0644,167200.0
2011-08-12 10:30:00,5.77,5.78,5.76,5.77,129600.0,5.0644,5.0731,5.0556,5.0644,129600.0
2011-08-12 10:35:00,5.77,5.79,5.77,5.79,326400.0,5.0644,5.0819,5.0644,5.0819,326400.0
2011-08-12 10:40:00,5.79,5.79,5.75,5.76,286400.0,5.0819,5.0819,5.0468,5.0556,286400.0
2011-08-12 10:45:00,5.75,5.79,5.75,5.79,446400.0,5.0468,5.0819,5.0468,5.0819,446400.0
2011-08-12 10:50:00,5.78,5.79,5.76,5.78,497600.0,5.0731,5.0819,5.0556,5.0731,497600.0
2011-08-12 10:55:00,5.78,5.8,5.77,5.79,180800.0,5.0731,5.0907,5.0644,5.0819,180800.0
2011-08-12 11:00:00,5.8,5.81,5.79,5.79,195200.0,5.0907,5.0995,5.0819,5.0819,195200.0
2011-08-12 11:05:00,5.79,5.82,5.79,5.81,170400.0,5.0819,5.1082,5.0819,5.0995,170400.0
2011-08-12 11:10:00,5.81,5.82,5.81,5.82,180800.0,5.0995,5.1082,5.0995,5.1082,180800.0
2011-08-12 11:15:00,5.82,5.83,5.81,5.83,208000.0,5.1082,5.117,5.0995,5.117,208000.0
2011-08-12 11:20:00,5.83,5.83,5.81,5.83,243200.0,5.117,5.117,5.0995,5.117,243200.0
2011-08-12 11:25:00,5.82,5.85,5.82,5.84,237600.0,5.1082,5.1346,5.1082,5.1258,237600.0
2011-08-12 11:30:00,5.84,5.87,5.84,5.86,320800.0,5.1258,5.1521,5.1258,5.1434,320800.0
2011-08-12 11:35:00,5.86,5.86,5.84,5.85,240800.0,5.1434,5.1434,5.1258,5.1346,240800.0
2011-08-12 11:40:00,5.85,5.85,5.83,5.85,233600.0,5.1346,5.1346,5.117,5.1346,233600.0
2011-08-12 11:45:00,5.85,5.87,5.85,5.86,161600.0,5.1346,5.1521,5.1346,5.1434,161600.0
2011-08-12 11:50:00,5.86,5.87,5.86,5.87,98400.0,5.1434,5.1521,5.1434,5.1521,98400.0
2011-08-12 11:55:00,5.87,5.87,5.84,5.86,133600.0,5.1521,5.1521,5.1258,5.1434,133600.0
2011-08-12 12:00:00,5.86,5.86,5.85,5.85,103200.0,5.1434,5.1434,5.1346,5.1346,103200.0
2011-08-12 12:05:00,5.85,5.86,5.84,5.85,92800.0,5.1346,5.1434,5.1258,5.1346,92800.0
2011-08-12 12:10:00,5.85,5.85,5.83,5.83,107200.0,5.1346,5.1346,5.117,5.117,107200.0
2011-08-12 12:15:00,5.83,5.86,5.82,5.86,353600.0,5.117,5.1434,5.1082,5.1434,353600.0
2011-08-12 12:20:00,5.86,5.86,5.84,5.85,207200.0,5.1434,5.1434,5.1258,5.1346,207200.0
2011-08-12 12:25:00,5.84,5.86,5.83,5.86,282400.0,5.1258,5.1434,5.117,5.1434,282400.0
2011-08-12 12:30:00,5.86,5.88,5.85,5.88,536800.0,5.1434,5.1609,5.1346,5.1609,536800.0
2011-08-12 12:35:00,5.88,5.88,5.84,5.84,178400.0,5.1609,5.1609,5.1258,5.1258,178400.0
2011-08-12 12:40:00,5.85,5.86,5.85,5.86,156800.0,5.1346,5.1434,5.1346,5.1434,156800.0
2011-08-12 12:45:00,5.86,5.86,5.82,5.82,136800.0,5.1434,5.1434,5.1082,5.1082,136800.0
2011-08-12 12:50:00,5.82,5.84,5.82,5.84,73600.0,5.1082,5.1258,5.1082,5.1258,73600.0
2011-08-12 12:55:00,5.84,5.85,5.84,5.84,95200.0,5.1258,5.1346,5.1258,5.1258,95200.0
2011-08-12 13:00:00,5.84,5.85,5.84,5.84,138400.0,5.1258,5.1346,5.1258,5.1258,138400.0
2011-08-12 13:05:00,5.85,5.85,5.83,5.83,92000.0,5.1346,5.1346,5.117,5.117,92000.0
2011-08-12 13:10:00,5.83,5.84,5.83,5.84,87200.0,5.117,5.1258,5.117,5.1258,87200.0
2011-08-12 13:15:00,5.83,5.83,5.83,5.83,57600.0,5.117,5.117,5.117,5.117,57600.0
2011-08-12 13:20:00,5.83,5.84,5.83,5.83,140000.0,5.117,5.1258,5.117,5.117,140000.0
2011-08-12 13:25:00,5.83,5.83,5.82,5.83,92000.0,5.117,5.117,5.1082,5.117,92000.0
2011-08-12 13:30:00,5.83,5.83,5.82,5.82,116800.0,5.117,5.117,5.1082,5.1082,116800.0
2011-08-12 13:35:00,5.82,5.84,5.82,5.84,135200.0,5.1082,5.1258,5.1082,5.1258,135200.0
2011-08-12 13:40:00,5.84,5.86,5.84,5.85,144800.0,5.1258,5.1434,5.1258,5.1346,144800.0
2011-08-12 13:45:00,5.85,5.86,5.85,5.86,77600.0,5.1346,5.1434,5.1346,5.1434,77600.0
2011-08-12 13:50:00,5.86,5.86,5.86,5.86,76000.0,5.1434,5.1434,5.1434,5.1434,76000.0
2011-08-12 13:55:00,5.86,5.86,5.85,5.85,79200.0,5.1434,5.1434,5.1346,5.1346,79200.0
2011-08-12 14:00:00,5.85,5.86,5.85,5.86,111200.0,5.1346,5.1434,5.1346,5.1434,111200.0
2011-08-12 14:05:00,5.85,5.86,5.85,5.86,50400.0,5.1346,5.1434,5.1346,5.1434,50400.0
2011-08-12 14:10:00,5.86,5.86,5.83,5.84,92000.0,5.1434,5.1434,5.117,5.1258,92000.0
2011-08-12 14:15:00,5.84,5.85,5.82,5.83,141600.0,5.1258,5.1346,5.1082,5.117,141600.0
2011-08-12 14:20:00,5.83,5.83,5.8,5.8,117600.0,5.117,5.117,5.0907,5.0907,117600.0
2011-08-12 14:25:00,5.8,5.82,5.8,5.81,239200.0,5.0907,5.1082,5.0907,5.0995,239200.0
2011-08-12 14:30:00,5.81,5.81,5.79,5.8,129600.0,5.0995,5.0995,5.0819,5.0907,129600.0
2011-08-12 14:35:00,5.8,5.8,5.78,5.79,152000.0,5.0907,5.0907,5.0731,5.0819,152000.0
2011-08-12 14:40:00,5.79,5.8,5.79,5.8,112800.0,5.0819,5.0907,5.0819,5.0907,112800.0
2011-08-12 14:45:00,5.8,5.82,5.8,5.81,96000.0,5.0907,5.1082,5.0907,5.0995,96000.0
2011-08-12 14:50:00,5.81,5.81,5.8,5.8,74400.0,5.0995,5.0995,5.0907,5.0907,74400.0
2011-08-12 14:55:00,5.8,5.81,5.8,5.81,97600.0,5.0907,5.0995,5.0907,5.0995,97600.0
2011-08-12 15:00:00,5.81,5.83,5.81,5.82,107200.0,5.0995,5.117,5.0995,5.1082,107200.0
2011-08-12 15:05:00,5.82,5.83,5.8,5.8,108000.0,5.1082,5.117,5.0907,5.0907,108000.0
2011-08-12 15:10:00,5.8,5.81,5.8,5.8,137600.0,5.0907,5.0995,5.0907,5.0907,137600.0
2011-08-12 15:15:00,5.8,5.81,5.79,5.8,103200.0,5.0907,5.0995,5.0819,5.0907,103200.0
2011-08-12 15:20:00,5.8,5.82,5.8,5.82,140000.0,5.0907,5.1082,5.0907,5.1082,140000.0
2011-08-12 15:25:00,5.82,5.82,5.81,5.81,134400.0,5.1082,5.1082,5.0995,5.0995,134400.0
2011-08-12 15:30:00,5.81,5.81,5.79,5.79,226400.0,5.0995,5.0995,5.0819,5.0819,226400.0
2011-08-12 15:35:00,5.79,5.81,5.79,5.8,136800.0,5.0819,5.0995,5.0819,5.0907,136800.0
2011-08-12 15:40:00,5.8,5.81,5.8,5.81,206400.0,5.0907,5.0995,5.0907,5.0995,206400.0
2011-08-12 15:45:00,5.81,5.82,5.8,5.81,236800.0,5.0995,5.1082,5.0907,5.0995,236800.0
2011-08-12 15:50:00,5.81,5.81,5.8,5.8,213600.0,5.0995,5.0995,5.0907,5.0907,213600.0
2011-08-12 15:55:00,5.81,5.82,5.81,5.81,327200.0,5.0995,5.1082,5.0995,5.0995,327200.0
2011-08-15 09:30:00,5.86,5.88,5.85,5.88,80000.0,5.1434,5.1609,5.1346,5.1609,80000.0
2011-08-15 09:35:00,5.87,5.9,5.87,5.89,58400.0,5.1521,5.1785,5.1521,5.1697,58400.0
2011-08-15 09:40:00,5.89,5.89,5.87,5.88,97600.0,5.1697,5.1697,5.1521,5.1609,97600.0
2011-08-15 09:45:00,5.88,5.88,5.85,5.86,97600.0,5.1609,5.1609,5.1346,5.1434,97600.0
2011-08-15 09:50:00,5.86,5.87,5.83,5.83,76000.0,5.1434,5.1521,5.117,5.117,76000.0
2011-08-15 09:55:00,5.83,5.83,5.82,5.82,68800.0,5.117,5.117,5.1082,5.1082,68800.0
2011-08-15 10:00:00,5.83,5.84,5.82,5.82,108800.0,5.117,5.1258,5.1082,5.1082,108800.0
2011-08-15 10:05:00,5.82,5.84,5.82,5.84,123200.0,5.1082,5.1258,5.1082,5.1258,123200.0
2011-08-15 10:10:00,5.83,5.85,5.83,5.85,74400.0,5.117,5.1346,5.117,5.1346,74400.0
2011-08-15 10:15:00,5.85,5.86,5.85,5.85,76800.0,5.1346,5.1434,5.1346,5.1346,76800.0
2011-08-15 10:20:00,5.86,5.86,5.84,5.86,94400.0,5.1434,5.1434,5.1258,5.1434,94400.0
2011-08-15 10:25:00,5.86,5.86,5.85,5.86,85600.0,5.1434,5.1434,5.1346,5.1434,85600.0
2011-08-15 10:30:00,5.86,5.87,5.86,5.86,88000.0,5.1434,5.1521,5.1434,5.1434,88000.0
2011-08-15 10:35:00,5.86,5.87,5.86,5.87,103200.0,5.1434,5.1521,5.1434,5.1521,103200.0
2011-08-15 10:40:00,5.87,5.87,5.85,5.85,100800.0,5.1521,5.1521,5.1346,5.1346,100800.0
2011-08-15 10:45:00,5.86,5.86,5.85,5.86,66400.0,5.1434,5.1434,5.1346,5.1434,66400.0
2011-08-15 10:50:00,5.86,5.87,5.86,5.87,152000.0,5.1434,5.1521,5.1434,5.1521,152000.0
2011-08-15 10:55:00,5.87,5.87,5.85,5.85,57600.0,5.1521,5.1521,5.1346,5.1346,57600.0
2011-08-15 11:00:00,5.85,5.86,5.85,5.85,152000.0,5.1346,5.1434,5.1346,5.1346,152000.0
2011-08-15 11:05:00,5.85,5.85,5.83,5.83,120000.0,5.1346,5.1346,5.117,5.117,120000.0
2011-08-15 11:10:00,5.83,5.85,5.83,5.83,110400.0,5.117,5.1346,5.117,5.117,110400.0
2011-08-15 11:15:00,5.83,5.83,5.78,5.79,134400.0,5.117,5.117,5.0731,5.0819,134400.0
2011-08-15 11:20:00,5.79,5.8,5.79,5.79,113600.0,5.0819,5.0907,5.0819,5.0819,113600.0
2011-08-15 11:25:00,5.79,5.79,5.78,5.78,95200.0,5.0819,5.0819,5.0731,5.0731,95200.0
2011-08-15 11:30:00,5.78,5.78,5.77,5.78,91200.0,5.0731,5.0731,5.0644,5.0731,91200.0
2011-08-15 11:35:00,5.78,5.79,5.78,5.79,85600.0,5.0731,5.0819,5.0731,5.0819,85600.0
2011-08-15 11:40:00,5.79,5.8,5.79,5.79,178400.0,5.0819,5.0907,5.0819,5.0819,178400.0
2011-08-15 11:45:00,5.8,5.8,5.79,5.79,93600.0,5.0907,5.0907,5.0819,5.0819,93600.0
2011-08-15 11:50:00,5.79,5.79,5.79,5.79,116800.0,5.0819,5.0819,5.0819,5.0819,116800.0
2011-08-15 11:55:00,5.79,5.79,5.78,5.78,76000.0,5.0819,5.0819,5.0731,5.0731,76000.0
2011-08-15 12:00:00,5.78,5.8,5.78,5.8,129600.0,5.0731,5.0907,5.0731,5.0907,129600.0
2011-08-15 12:05:00,5.8,5.8,5.78,5.78,97600.0,5.0907,5.0907,5.0731,5.0731,97600.0
2011-08-15 12:10:00,5.78,5.79,5.78,5.79,57600.0,5.0731,5.0819,5.0731,5.0819,57600.0
2011-08-15 12:15:00,5.79,5.79,5.78,5.79,44000.0,5.0819,5.0819,5.0731,5.0819,44000.0
2011-08-15 12:20:00,5.79,5.79,5.78,5.79,116800.0,5.0819,5.0819,5.0731,5.0819,116800.0
2011-08-15 12:25:00,5.78,5.79,5.78,5.79,53600.0,5.0731,5.0819,5.0731,5.0819,53600.0
2011-08-15 12:30:00,5.79,5.79,5.79,5.79,51200.0,5.0819,5.0819,5.0819,5.0819,51200.0
2011-08-15 12:35:00,5.79,5.8,5.78,5.8,65600.0,5.0819,5.0907,5.0731,5.0907,65600.0
2011-08-15 12:40:00,5.8,5.8,5.79,5.8,67200.0,5.0907,5.0907,5.0819,5.0907,67200.0
2011-08-15 12:45:00,5.8,5.8,5.79,5.79,68000.0,5.0907,5.0907,5.0819,5.0819,68000.0
2011-08-15 12:50:00,5.79,5.81,5.79,5.8,99200.0,5.0819,5.0995,5.0819,5.0907,99200.0
2011-08-15 12:55:00,5.8,5.81,5.8,5.81,41600.0,5.0907,5.0995,5.0907,5.0995,41600.0
2011-08-15 13:00:00,5.81,5.82,5.81,5.81,81600.0,5.0995,5.1082,5.0995,5.0995,81600.0
2011-08-15 13:05:00,5.81,5.81,5.81,5.81,28000.0,5.0995,5.0995,5.0995,5.0995,28000.0
2011-08-15 13:10:00,5.81,5.81,5.8,5.81,152000.0,5.0995,5.0995,5.0907,5.0995,152000.0
2011-08-15 13:15:00,5.81,5.81,5.81,5.81,45600.0,5.0995,5.0995,5.0995,5.0995,45600.0
2011-08-15 13:20:00,5.81,5.81,5.81,5.81,52800.0,5.0995,5.0995,5.0995,5.0995,52800.0
2011-08-15 13:25:00,5.81,5.82,5.81,5.82,136800.0,5.0995,5.1082,5.0995,5.1082,136800.0
2011-08-15 13:30:00,5.82,5.83,5.81,5.82,64000.0,5.1082,5.117,5.0995,5.1082,64000.0
2011-08-15 13:35:00,5.83,5.83,5.81,5.82,35200.0,5.117,5.117,5.0995,5.1082,35200.0
2011-08-15 13:40:00,5.82,5.83,5.81,5.83,136800.0,5.1082,5.117,5.0995,5.117,136800.0
2011-08-15 13:45:00,5.83,5.84,5.83,5.84,239200.0,5.117,5.1258,5.117,5.1258,239200.0
2011-08-15 13:50:00,5.83,5.84,5.83,5.84,63200.0,5.117,5.1258,5.117,5.1258,63200.0
2011-08-15 13:55:00,5.84,5.84,5.83,5.84,24800.0,5.1258,5.1258,5.117,5.1258,24800.0
2011-08-15 14:00:00,5.84,5.84,5.83,5.84,41600.0,5.1258,5.1258,5.117,5.1258,41600.0
2011-08-15 14:05:00,5.84,5.84,5.83,5.83,35200.0,5.1258,5.1258,5.117,5.117,35200.0
2011-08-15 14:10:00,5.83,5.84,5.83,5.83,86400.0,5.117,5.1258,5.117,5.117,86400.0
2011-08-15 14:15:00,5.83,5.84,5.83,5.84,58400.0,5.117,5.1258,5.117,5.1258,58400.0
2011-08-15 14:20:00,5.84,5.86,5.84,5.85,219200.0,5.1258,5.1434,5.1258,5.1346,219200.0
2011-08-15 14:25:00,5.85,5.86,5.85,5.85,70400.0,5.1346,5.1434,5.1346,5.1346,70400.0
2011-08-15 14:30:00,5.85,5.86,5.84,5.84,122400.0,5.1346,5.1434,5.1258,5.1258,122400.0
2011-08-15 14:35:00,5.84,5.85,5.84,5.84,76800.0,5.1258,5.1346,5.1258,5.1258,76800.0
2011-08-15 14:40:00,5.84,5.85,5.84,5.85,45600.0,5.1258,5.1346,5.1258,5.1346,45600.0
2011-08-15 14:45:00,5.85,5.85,5.84,5.85,68000.0,5.1346,5.1346,5.1258,5.1346,68000.0
2011-08-15 14:50:00,5.85,5.86,5.85,5.86,161600.0,5.1346,5.1434,5.1346,5.1434,161600.0
2011-08-15 14:55:00,5.86,5.87,5.86,5.87,73600.0,5.1434,5.1521,5.1434,5.1521,73600.0
2011-08-15 15:00:00,5.87,5.87,5.86,5.87,40800.0,5.1521,5.1521,5.1434,5.1521,40800.0
2011-08-15 15:05:00,5.87,5.87,5.87,5.87,56000.0,5.1521,5.1521,5.1521,5.1521,56000.0
2011-08-15 15:10:00,5.87,5.87,5.86,5.86,50400.0,5.1521,5.1521,5.1434,5.1434,50400.0
2011-08-15 15:15:00,5.86,5.87,5.86,5.87,156000.0,5.1434,5.1521,5.1434,5.1521,156000.0
2011-08-15 15:20:00,5.87,5.88,5.86,5.86,113600.0,5.1521,5.1609,5.1434,5.1434,113600.0
2011-08-15 15:25:00,5.86,5.87,5.86,5.87,390400.0,5.1434,5.1521,5.1434,5.1521,390400.0
2011-08-15 15:30:00,5.87,5.89,5.87,5.88,275200.0,5.1521,5.1697,5.1521,5.1609,275200.0
2011-08-15 15:35:00,5.88,5.9,5.88,5.9,327200.0,5.1609,5.1785,5.1609,5.1785,327200.0
2011-08-15 15:40:00,5.9,5.9,5.89,5.89,408800.0,5.1785,5.1785,5.1697,5.1697,408800.0
2011-08-15 15:45:00,5.89,5.9,5.89,5.89,229600.0,5.1697,5.1785,5.1697,5.1697,229600.0
2011-08-15 15:50:00,5.89,5.9,5.89,5.89,251200.0,5.1697,5.1785,5.1697,5.1697,251200.0
2011-08-15 15:55:00,5.89,5.91,5.89,5.9,392800.0,5.1697,5.1872,5.1697,5.1785,392800.0
2011-08-16 09:30:00,5.83,5.83,5.8,5.81,136800.0,5.117,5.117,5.0907,5.0995,136800.0
2011-08-16 09:35:00,5.81,5.85,5.81,5.83,81600.0,5.0995,5.1346,5.0995,5.117,81600.0
2011-08-16 09:40:00,5.84,5.85,5.82,5.84,94400.0,5.1258,5.1346,5.1082,5.1258,94400.0
2011-08-16 09:45:00,5.83,5.83,5.8,5.8,56000.0,5.117,5.117,5.0907,5.0907,56000.0
2011-08-16 09:50:00,5.79,5.8,5.78,5.8,102400.0,5.0819,5.0907,5.0731,5.0907,102400.0
2011-08-16 09:55:00,5.79,5.83,5.79,5.82,119200.0,5.0819,5.117,5.0819,5.1082,119200.0
2011-08-16 10:00:00,5.82,5.83,5.81,5.81,111200.0,5.1082,5.117,5.0995,5.0995,111200.0
2011-08-16 10:05:00,5.81,5.81,5.79,5.81,166400.0,5.0995,5.0995,5.0819,5.0995,166400.0
2011-08-16 10:10:00,5.81,5.82,5.8,5.81,82400.0,5.0995,5.1082,5.0907,5.0995,82400.0
2011-08-16 10:15:00,5.81,5.83,5.8,5.83,132000.0,5.0995,5.117,5.0907,5.117,132000.0
2011-08-16 10:20:00,5.83,5.84,5.82,5.84,112000.0,5.117,5.1258,5.1082,5.1258,112000.0
2011-08-16 10:25:00,5.84,5.85,5.84,5.85,113600.0,5.1258,5.1346,5.1258,5.1346,113600.0
2011-08-16 10:30:00,5.85,5.85,5.83,5.83,48000.0,5.1346,5.1346,5.117,5.117,48000.0
2011-08-16 10:35:00,5.83,5.85,5.83,5.85,47200.0,5.117,5.1346,5.117,5.1346,47200.0
2011-08-16 10:40:00,5.85,5.85,5.84,5.84,63200.0,5.1346,5.1346,5.1258,5.1258,63200.0
2011-08-16 10:45:00,5.84,5.84,5.83,5.84,91200.0,5.1258,5.1258,5.117,5.1258,91200.0
2011-08-16 10:50:00,5.84,5.84,5.83,5.84,195200.0,5.1258,5.1258,5.117,5.1258,195200.0
2011-08-16 10:55:00,5.84,5.86,5.84,5.86,98400.0,5.1258,5.1434,5.1258,5.1434,98400.0
2011-08-16 11:00:00,5.86,5.86,5.84,5.85,86400.0,5.1434,5.1434,5.1258,5.1346,86400.0
2011-08-16 11:05:00,5.85,5.86,5.85,5.85,58400.0,5.1346,5.1434,5.1346,5.1346,58400.0
2011-08-16 11:10:00,5.85,5.85,5.84,5.84,79200.0,5.1346,5.1346,5.1258,5.1258,79200.0
2011-08-16 11:15:00,5.84,5.85,5.83,5.84,75200.0,5.1258,5.1346,5.117,5.1258,75200.0
2011-08-16 11:20:00,5.84,5.85,5.84,5.85,345600.0,5.1258,5.1346,5.1258,5.1346,345600.0
2011-08-16 11:25:00,5.85,5.86,5.85,5.86,120800.0,5.1346,5.1434,5.1346,5.1434,120800.0
2011-08-16 11:30:00,5.85,5.85,5.84,5.84,92000.0,5.1346,5.1346,5.1258,5.1258,92000.0
2011-08-16 11:35:00,5.84,5.87,5.84,5.87,92000.0,5.1258,5.1521,5.1258,5.1521,92000.0
2011-08-16 11:40:00,5.86,5.9,5.86,5.9,155200.0,5.1434,5.1785,5.1434,5.1785,155200.0
2011-08-16 11:45:00,5.9,5.9,5.89,5.9,90400.0,5.1785,5.1785,5.1697,5.1785,90400.0
2011-08-16 11:50:00,5.9,5.9,5.89,5.89,40800.0,5.1785,5.1785,5.1697,5.1697,40800.0
2011-08-16 11:55:00,5.89,5.9,5.89,5.9,92800.0,5.1697,5.1785,5.1697,5.1785,92800.0
2011-08-16 12:00:00,5.9,5.9,5.89,5.89,83200.0,5.1785,5.1785,5.1697,5.1697,83200.0
2011-08-16 12:05:00,5.89,5.91,5.89,5.91,82400.0,5.1697,5.1872,5.1697,5.1872,82400.0
2011-08-16 12:10:00,5.91,5.92,5.87,5.89,239200.0,5.1872,5.196,5.1521,5.1697,239200.0
2011-08-16 12:15:00,5.89,5.9,5.87,5.88,164800.0,5.1697,5.1785,5.1521,5.1609,164800.0
2011-08-16 12:20:00,5.88,5.88,5.86,5.87,139200.0,5.1609,5.1609,5.1434,5.1521,139200.0
2011-08-16 12:25:00,5.87,5.87,5.83,5.84,285600.0,5.1521,5.1521,5.117,5.1258,285600.0
2011-08-16 12:30:00,5.84,5.85,5.83,5.84,657600.0,5.1258,5.1346,5.117,5.1258,657600.0
2011-08-16 12:35:00,5.85,5.86,5.84,5.86,460000.0,5.1346,5.1434,5.1258,5.1434,460000.0
2011-08-16 12:40:00,5.86,5.87,5.85,5.86,308000.0,5.1434,5.1521,5.1346,5.1434,308000.0
2011-08-16 12:45:00,5.86,5.86,5.85,5.86,382400.0,5.1434,5.1434,5.1346,5.1434,382400.0
2011-08-16 12:50:00,5.86,5.87,5.86,5.87,232800.0,5.1434,5.1521,5.1434,5.1521,232800.0
2011-08-16 12:55:00,5.87,5.87,5.86,5.87,327200.0,5.1521,5.1521,5.1434,5.1521,327200.0
2011-08-16 13:00:00,5.87,5.87,5.82,5.83,640000.0,5.1521,5.1521,5.1082,5.117,640000.0
2011-08-16 13:05:00,5.83,5.83,5.8,5.82,151200.0,5.117,5.117,5.0907,5.1082,151200.0
2011-08-16 13:10:00,5.82,5.83,5.81,5.82,117600.0,5.1082,5.117,5.0995,5.1082,117600.0
2011-08-16 13:15:00,5.82,5.83,5.81,5.81,886400.0,5.1082,5.117,5.0995,5.0995,886400.0
2011-08-16 13:20:00,5.81,5.81,5.79,5.8,238400.0,5.0995,5.0995,5.0819,5.0907,238400.0
2011-08-16 13:25:00,5.8,5.81,5.79,5.79,155200.0,5.0907,5.0995,5.0819,5.0819,155200.0
2011-08-16 13:30:00,5.79,5.8,5.78,5.79,142400.0,5.0819,5.0907,5.0731,5.0819,142400.0
2011-08-16 13:35:00,5.79,5.8,5.78,5.78,332000.0,5.0819,5.0907,5.0731,5.0731,332000.0
2011-08-16 13:40:00,5.78,5.79,5.78,5.78,334400.0,5.0731,5.0819,5.0731,5.0731,334400.0
2011-08-16 13:45:00,5.78,5.78,5.77,5.78,168800.0,5.0731,5.0731,5.0644,5.0731,168800.0
2011-08-16 13:50:00,5.78,5.8,5.78,5.8,74400.0,5.0731,5.0907,5.0731,5.0907,74400.0
2011-08-16 13:55:00,5.8,5.81,5.8,5.8,44800.0,5.0907,5.0995,5.0907,5.0907,44800.0
2011-08-16 14:00:00,5.8,5.81,5.8,5.81,232000.0,5.0907,5.0995,5.0907,5.0995,232000.0
2011-08-16 14:05:00,5.81,5.82,5.8,5.82,184800.0,5.0995,5.1082,5.0907,5.1082,184800.0
2011-08-16 14:10:00,5.82,5.84,5.82,5.83,67200.0,5.1082,5.1258,5.1082,5.117,67200.0
2011-08-16 14:15:00,5.83,5.83,5.82,5.82,40000.0,5.117,5.117,5.1082,5.1082,40000.0
2011-08-16 14:20:00,5.82,5.83,5.82,5.82,75200.0,5.1082,5.117,5.1082,5.1082,75200.0
2011-08-16 14:25:00,5.81,5.82,5.81,5.82,56000.0,5.0995,5.1082,5.0995,5.1082,56000.0
2011-08-16 14:30:00,5.82,5.82,5.81,5.81,52000.0,5.1082,5.1082,5.0995,5.0995,52000.0
2011-08-16 14:35:00,5.81,5.82,5.8,5.8,101600.0,5.0995,5.1082,5.0907,5.0907,101600.0
2011-08-16 14:40:00,5.8,5.8,5.8,5.8,42400.0,5.0907,5.0907,5.0907,5.0907,42400.0
2011-08-16 14:45:00,5.8,5.81,5.8,5.81,56800.0,5.0907,5.0995,5.0907,5.0995,56800.0
2011-08-16 14:50:00,5.81,5.81,5.79,5.79,77600.0,5.0995,5.0995,5.0819,5.0819,77600.0
2011-08-16 14:55:00,5.79,5.8,5.78,5.78,86400.0,5.0819,5.0907,5.0731,5.0731,86400.0
2011-08-16 15:00:00,5.79,5.79,5.78,5.79,72800.0,5.0819,5.0819,5.0731,5.0819,72800.0
2011-08-16 15:05:00,5.79,5.81,5.79,5.8,60000.0,5.0819,5.0995,5.0819,5.0907,60000.0
2011-08-16 15:10:00,5.81,5.81,5.8,5.8,70400.0,5.0995,5.0995,5.0907,5.0907,70400.0
2011-08-16 15:15:00,5.8,5.82,5.8,5.82,90400.0,5.0907,5.1082,5.0907,5.1082,90400.0
2011-08-16 15:20:00,5.82,5.82,5.81,5.82,82400.0,5.1082,5.1082,5.0995,5.1082,82400.0
2011-08-16 15:25:00,5.82,5.85,5.82,5.85,112000.0,5.1082,5.1346,5.1082,5.1346,112000.0
2011-08-16 15:30:00,5.85,5.85,5.84,5.84,136000.0,5.1346,5.1346,5.1258,5.1258,136000.0
2011-08-16 15:35:00,5.84,5.85,5.84,5.84,99200.0,5.1258,5.1346,5.1258,5.1258,99200.0
2011-08-16 15:40:00,5.84,5.85,5.84,5.85,97600.0,5.1258,5.1346,5.1258,5.1346,97600.0
2011-08-16 15:45:00,5.85,5.86,5.82,5.83,317600.0,5.1346,5.1434,5.1082,5.117,317600.0
2011-08-16 15:50:00,5.83,5.84,5.82,5.82,163200.0,5.117,5.1258,5.1082,5.1082,163200.0
2011-08-16 15:55:00,5.82,5.82,5.81,5.82,259200.0,5.1082,5.1082,5.0995,5.1082,259200.0
2011-08-17 09:30:00,5.84,5.84,5.8,5.8,114400.0,5.1258,5.1258,5.0907,5.0907,114400.0
2011-08-17 09:35:00,5.8,5.82,5.8,5.81,48800.0,5.0907,5.1082,5.0907,5.0995,48800.0
2011-08-17 09:40:00,5.81,5.82,5.81,5.81,14400.0,5.0995,5.1082,5.0995,5.0995,14400.0
2011-08-17 09:45:00,5.82,5.86,5.82,5.86,43200.0,5.1082,5.1434,5.1082,5.1434,43200.0
2011-08-17 09:50:00,5.86,5.87,5.85,5.86,27200.0,5.1434,5.1521,5.1346,5.1434,27200.0
2011-08-17 09:55:00,5.86,5.87,5.85,5.87,31200.0,5.1434,5.1521,5.1346,5.1521,31200.0
2011-08-17 10:00:00,5.87,5.87,5.85,5.85,48800.0,5.1521,5.1521,5.1346,5.1346,48800.0
2011-08-17 10:05:00,5.85,5.85,5.83,5.83,200000.0,5.1346,5.1346,5.117,5.117,200000.0
2011-08-17 10:10:00,5.83,5.84,5.83,5.83,90400.0,5.117,5.1258,5.117,5.117,90400.0
2011-08-17 10:15:00,5.83,5.84,5.83,5.84,25600.0,5.117,5.1258,5.117,5.1258,25600.0
2011-08-17 10:20:00,5.84,5.84,5.83,5.84,48000.0,5.1258,5.1258,5.117,5.1258,48000.0
2011-08-17 10:25:00,5.83,5.85,5.83,5.85,35200.0,5.117,5.1346,5.117,5.1346,35200.0
2011-08-17 10:30:00,5.85,5.85,5.83,5.83,61600.0,5.1346,5.1346,5.117,5.117,61600.0
2011-08-17 10:35:00,5.83,5.85,5.83,5.85,83200.0,5.117,5.1346,5.117,5.1346,83200.0
2011-08-17 10:40:00,5.84,5.85,5.83,5.84,41600.0,5.1258,5.1346,5.117,5.1258,41600.0
2011-08-17 10:45:00,5.83,5.84,5.83,5.83,60800.0,5.117,5.1258,5.117,5.117,60800.0
2011-08-17 10:50:00,5.83,5.83,5.81,5.81,61600.0,5.117,5.117,5.0995,5.0995,61600.0
2011-08-17 10:55:00,5.81,5.81,5.8,5.8,59200.0,5.0995,5.0995,5.0907,5.0907,59200.0
2011-08-17 11:00:00,5.8,5.81,5.8,5.8,74400.0,5.0907,5.0995,5.0907,5.0907,74400.0
2011-08-17 11:05:00,5.8,5.8,5.79,5.79,68800.0,5.0907,5.0907,5.0819,5.0819,68800.0
2011-08-17 11:10:00,5.79,5.81,5.79,5.81,40800.0,5.0819,5.0995,5.0819,5.0995,40800.0
2011-08-17 11:15:00,5.81,5.82,5.8,5.8,54400.0,5.0995,5.1082,5.0907,5.0907,54400.0
2011-08-17 11:20:00,5.8,5.8,5.8,5.8,28800.0,5.0907,5.0907,5.0907,5.0907,28800.0
2011-08-17 11:25:00,5.79,5.79,5.78,5.78,32800.0,5.0819,5.0819,5.0731,5.0731,32800.0
2011-08-17 11:30:00,5.79,5.79,5.77,5.77,49600.0,5.0819,5.0819,5.0644,5.0644,49600.0
2011-08-17 11:35:00,5.77,5.78,5.77,5.77,36800.0,5.0644,5.0731,5.0644,5.0644,36800.0
2011-08-17 11:40:00,5.77,5.78,5.76,5.76,48000.0,5.0644,5.0731,5.0556,5.0556,48000.0
2011-08-17 11:45:00,5.76,5.77,5.76,5.77,37600.0,5.0556,5.0644,5.0556,5.0644,37600.0
2011-08-17 11:50:00,5.76,5.77,5.76,5.76,26400.0,5.0556,5.0644,5.0556,5.0556,26400.0
2011-08-17 11:55:00,5.76,5.76,5.74,5.75,63200.0,5.0556,5.0556,5.038,5.0468,63200.0
2011-08-17 12:00:00,5.75,5.76,5.74,5.75,76000.0,5.0468,5.0556,5.038,5.0468,76000.0
2011-08-17 12:05:00,5.75,5.75,5.73,5.74,66400.0,5.0468,5.0468,5.0293,5.038,66400.0
2011-08-17 12:10:00,5.74,5.74,5.73,5.74,56000.0,5.038,5.038,5.0293,5.038,56000.0
2011-08-17 12:15:00,5.74,5.75,5.74,5.74,22400.0,5.038,5.0468,5.038,5.038,22400.0
2011-08-17 12:20:00,5.74,5.75,5.74,5.75,27200.0,5.038,5.0468,5.038,5.0468,27200.0
2011-08-17 12:25:00,5.75,5.76,5.74,5.75,22400.0,5.0468,5.0556,5.038,5.0468,22400.0
2011-08-17 12:30:00,5.76,5.76,5.75,5.75,44800.0,5.0556,5.0556,5.0468,5.0468,44800.0
2011-08-17 12:35:00,5.76,5.76,5.75,5.76,26400.0,5.0556,5.0556,5.0468,5.0556,26400.0
2011-08-17 12:40:00,5.76,5.76,5.76,5.76,16800.0,5.0556,5.0556,5.0556,5.0556,16800.0
2011-08-17 12:45:00,5.76,5.77,5.75,5.77,36800.0,5.0556,5.0644,5.0468,5.0644,36800.0
2011-08-17 12:50:00,5.76,5.77,5.75,5.75,34400.0,5.0556,5.0644,5.0468,5.0468,34400.0
2011-08-17 12:55:00,5.74,5.74,5.73,5.74,76000.0,5.038,5.038,5.0293,5.038,76000.0
2011-08-17 13:00:00,5.73,5.74,5.72,5.73,88000.0,5.0293,5.038,5.0205,5.0293,88000.0
2011-08-17 13:05:00,5.73,5.73,5.71,5.72,182400.0,5.0293,5.0293,5.0117,5.0205,182400.0
2011-08-17 13:10:00,5.73,5.74,5.73,5.73,44800.0,5.0293,5.038,5.0293,5.0293,44800.0
2011-08-17 13:15:00,5.73,5.74,5.73,5.74,34400.0,5.0293,5.038,5.0293,5.038,34400.0
2011-08-17 13:20:00,5.73,5.74,5.72,5.72,88000.0,5.0293,5.038,5.0205,5.0205,88000.0
2011-08-17 13:25:00,5.72,5.72,5.7,5.7,333600.0,5.0205,5.0205,5.0029,5.0029,333600.0
2011-08-17 13:30:00,5.7,5.71,5.69,5.69,123200.0,5.0029,5.0117,4.9941,4.9941,123200.0
2011-08-17 13:35:00,5.7,5.7,5.69,5.7,32800.0,5.0029,5.0029,4.9941,5.0029,32800.0
2011-08-17 13:40:00,5.7,5.7,5.68,5.69,72800.0,5.0029,5.0029,4.9854,4.9941,72800.0
2011-08-17 13:45:00,5.69,5.7,5.69,5.7,27200.0,4.9941,5.0029,4.9941,5.0029,27200.0
2011-08-17 13:50:00,5.7,5.72,5.7,5.72,58400.0,5.0029,5.0205,5.0029,5.0205,58400.0
2011-08-17 13:55:00,5.72,5.72,5.71,5.71,58400.0,5.0205,5.0205,5.0117,5.0117,58400.0
2011-08-17 14:00:00,5.71,5.73,5.71,5.72,56800.0,5.0117,5.0293,5.0117,5.0205,56800.0
2011-08-17 14:05:00,5.72,5.72,5.72,5.72,22400.0,5.0205,5.0205,5.0205,5.0205,22400.0
2011-08-17 14:10:00,5.72,5.73,5.72,5.72,127200.0,5.0205,5.0293,5.0205,5.0205,127200.0
2011-08-17 14:15:00,5.72,5.73,5.72,5.73,85600.0,5.0205,5.0293,5.0205,5.0293,85600.0
2011-08-17 14:20:00,5.73,5.73,5.72,5.72,135200.0,5.0293,5.0293,5.0205,5.0205,135200.0
2011-08-17 14:25:00,5.72,5.72,5.71,5.71,87200.0,5.0205,5.0205,5.0117,5.0117,87200.0
2011-08-17 14:30:00,5.72,5.72,5.71,5.71,55200.0,5.0205,5.0205,5.0117,5.0117,55200.0
2011-08-17 14:35:00,5.71,5.71,5.7,5.71,134400.0,5.0117,5.0117,5.0029,5.0117,134400.0
2011-08-17 14:40:00,5.71,5.72,5.71,5.71,100000.0,5.0117,5.0205,5.0117,5.0117,100000.0
2011-08-17 14:45:00,5.71,5.71,5.7,5.71,67200.0,5.0117,5.0117,5.0029,5.0117,67200.0
2011-08-17 14:50:00,5.71,5.71,5.71,5.71,64800.0,5.0117,5.0117,5.0117,5.0117,64800.0
2011-08-17 14:55:00,5.71,5.72,5.71,5.72,336000.0,5.0117,5.0205,5.0117,5.0205,336000.0
2011-08-17 15:00:00,5.72,5.72,5.71,5.72,98400.0,5.0205,5.0205,5.0117,5.0205,98400.0
2011-08-17 15:05:00,5.72,5.72,5.71,5.72,107200.0,5.0205,5.0205,5.0117,5.0205,107200.0
2011-08-17 15:10:00,5.72,5.73,5.72,5.72,150400.0,5.0205,5.0293,5.0205,5.0205,150400.0
2011-08-17 15:15:00,5.72,5.73,5.72,5.73,121600.0,5.0205,5.0293,5.0205,5.0293,121600.0
2011-08-17 15:20:00,5.73,5.73,5.72,5.72,146400.0,5.0293,5.0293,5.0205,5.0205,146400.0
2011-08-17 15:25:00,5.72,5.72,5.72,5.72,102400.0,5.0205,5.0205,5.0205,5.0205,102400.0
2011-08-17 15:30:00,5.72,5.72,5.71,5.71,123200.0,5.0205,5.0205,5.0117,5.0117,123200.0
2011-08-17 15:35:00,5.71,5.72,5.71,5.71,132000.0,5.0117,5.0205,5.0117,5.0117,132000.0
2011-08-17 15:40:00,5.71,5.71,5.71,5.71,115200.0,5.0117,5.0117,5.0117,5.0117,115200.0
2011-08-17 15:45:00,5.71,5.73,5.71,5.73,293600.0,5.0117,5.0293,5.0117,5.0293,293600.0
2011-08-17 15:50:00,5.73,5.73,5.71,5.72,220800.0,5.0293,5.0293,5.0117,5.0205,220800.0
2011-08-17 15:55:00,5.72,5.73,5.72,5.72,336800.0,5.0205,5.0293,5.0205,5.0205,336800.0
2011-08-18 09:30:00,5.52,5.53,5.44,5.52,443200.0,4.8449,4.8537,4.7747,4.8449,443200.0
2011-08-18 09:35:00,5.51,5.52,5.48,5.49,305600.0,4.8362,4.8449,4.8098,4.8186,305600.0
2011-08-18 09:40:00,5.49,5.5,5.48,5.48,212800.0,4.8186,4.8274,4.8098,4.8098,212800.0
2011-08-18 09:45:00,5.48,5.48,5.47,5.47,168000.0,4.8098,4.8098,4.801,4.801,168000.0
2011-08-18 09:50:00,5.48,5.49,5.47,5.48,219200.0,4.8098,4.8186,4.801,4.8098,219200.0
2011-08-18 09:55:00,5.47,5.48,5.46,5.47,213600.0,4.801,4.8098,4.7923,4.801,213600.0
2011-08-18 10:00:00,5.47,5.47,5.4,5.41,585600.0,4.801,4.801,4.7396,4.7484,585600.0
2011-08-18 10:05:00,5.41,5.41,5.38,5.41,730400.0,4.7484,4.7484,4.7221,4.7484,730400.0
2011-08-18 10:10:00,5.41,5.42,5.38,5.42,127200.0,4.7484,4.7572,4.7221,4.7572,127200.0
2011-08-18 10:15:00,5.41,5.45,5.41,5.43,196000.0,4.7484,4.7835,4.7484,4.7659,196000.0
2011-08-18 10:20:00,5.42,5.44,5.41,5.44,103200.0,4.7572,4.7747,4.7484,4.7747,103200.0
2011-08-18 10:25:00,5.44,5.45,5.43,5.43,95200.0,4.7747,4.7835,4.7659,4.7659,95200.0
2011-08-18 10:30:00,5.43,5.44,5.42,5.43,190400.0,4.7659,4.7747,4.7572,4.7659,190400.0
2011-08-18 10:35:00,5.43,5.43,5.42,5.42,53600.0,4.7659,4.7659,4.7572,4.7572,53600.0
2011-08-18 10:40:00,5.43,5.43,5.41,5.41,57600.0,4.7659,4.7659,4.7484,4.7484,57600.0
2011-08-18 10:45:00,5.41,5.43,5.4,5.42,236000.0,4.7484,4.7659,4.7396,4.7572,236000.0
2011-08-18 10:50:00,5.43,5.43,5.42,5.43,76000.0,4.7659,4.7659,4.7572,4.7659,76000.0
2011-08-18 10:55:00,5.43,5.43,5.41,5.42,152000.0,4.7659,4.7659,4.7484,4.7572,152000.0
2011-08-18 11:00:00,5.42,5.42,5.41,5.41,158400.0,4.7572,4.7572,4.7484,4.7484,158400.0
2011-08-18 11:05:00,5.41,5.42,5.4,5.4,136800.0,4.7484,4.7572,4.7396,4.7396,136800.0
2011-08-18 11:10:00,5.4,5.41,5.4,5.41,86400.0,4.7396,4.7484,4.7396,4.7484,86400.0
2011-08-18 11:15:00,5.41,5.42,5.4,5.41,162400.0,4.7484,4.7572,4.7396,4.7484,162400.0
2011-08-18 11:20:00,5.41,5.41,5.4,5.41,216800.0,4.7484,4.7484,4.7396,4.7484,216800.0
2011-08-18 11:25:00,5.41,5.41,5.4,5.41,180800.0,4.7484,4.7484,4.7396,4.7484,180800.0
2011-08-18 11:30:00,5.41,5.43,5.41,5.42,171200.0,4.7484,4.7659,4.7484,4.7572,171200.0
2011-08-18 11:35:00,5.42,5.44,5.41,5.43,118400.0,4.7572,4.7747,4.7484,4.7659,118400.0
2011-08-18 11:40:00,5.43,5.43,5.42,5.43,39200.0,4.7659,4.7659,4.7572,4.7659,39200.0
2011-08-18 11:45:00,5.43,5.45,5.43,5.45,29600.0,4.7659,4.7835,4.7659,4.7835,29600.0
2011-08-18 11:50:00,5.44,5.45,5.43,5.43,21600.0,4.7747,4.7835,4.7659,4.7659,21600.0
2011-08-18 11:55:00,5.43,5.44,5.43,5.43,40800.0,4.7659,4.7747,4.7659,4.7659,40800.0
2011-08-18 12:00:00,5.43,5.43,5.41,5.41,81600.0,4.7659,4.7659,4.7484,4.7484,81600.0
2011-08-18 12:05:00,5.42,5.43,5.41,5.43,40800.0,4.7572,4.7659,4.7484,4.7659,40800.0
2011-08-18 12:10:00,5.42,5.45,5.42,5.44,76000.0,4.7572,4.7835,4.7572,4.7747,76000.0
2011-08-18 12:15:00,5.44,5.46,5.44,5.45,56800.0,4.7747,4.7923,4.7747,4.7835,56800.0
2011-08-18 12:20:00,5.45,5.45,5.44,5.45,41600.0,4.7835,4.7835,4.7747,4.7835,41600.0
2011-08-18 12:25:00,5.44,5.45,5.44,5.44,65600.0,4.7747,4.7835,4.7747,4.7747,65600.0
2011-08-18 12:30:00,5.44,5.44,5.43,5.43,64000.0,4.7747,4.7747,4.7659,4.7659,64000.0
2011-08-18 12:35:00,5.43,5.44,5.42,5.43,42400.0,4.7659,4.7747,4.7572,4.7659,42400.0
2011-08-18 12:40:00,5.43,5.43,5.42,5.43,47200.0,4.7659,4.7659,4.7572,4.7659,47200.0
2011-08-18 12:45:00,5.43,5.43,5.42,5.42,23200.0,4.7659,4.7659,4.7572,4.7572,23200.0
2011-08-18 12:50:00,5.42,5.42,5.42,5.42,24000.0,4.7572,4.7572,4.7572,4.7572,24000.0
2011-08-18 12:55:00,5.42,5.42,5.42,5.42,33600.0,4.7572,4.7572,4.7572,4.7572,33600.0
2011-08-18 13:00:00,5.42,5.43,5.42,5.42,29600.0,4.7572,4.7659,4.7572,4.7572,29600.0
2011-08-18 13:05:00,5.42,5.42,5.4,5.41,96000.0,4.7572,4.7572,4.7396,4.7484,96000.0
2011-08-18 13:10:00,5.41,5.41,5.4,5.4,75200.0,4.7484,4.7484,4.7396,4.7396,75200.0
2011-08-18 13:15:00,5.4,5.4,5.39,5.39,55200.0,4.7396,4.7396,4.7308,4.7308,55200.0
2011-08-18 13:20:00,5.4,5.4,5.39,5.4,48000.0,4.7396,4.7396,4.7308,4.7396,48000.0
2011-08-18 13:25:00,5.41,5.41,5.4,5.41,128000.0,4.7484,4.7484,4.7396,4.7484,128000.0
2011-08-18 13:30:00,5.41,5.41,5.38,5.38,182400.0,4.7484,4.7484,4.7221,4.7221,182400.0
2011-08-18 13:35:00,5.38,5.39,5.37,5.37,466400.0,4.7221,4.7308,4.7133,4.7133,466400.0
2011-08-18 13:40:00,5.37,5.38,5.37,5.38,214400.0,4.7133,4.7221,4.7133,4.7221,214400.0
2011-08-18 13:45:00,5.37,5.38,5.37,5.38,324000.0,4.7133,4.7221,4.7133,4.7221,324000.0
2011-08-18 13:50:00,5.38,5.38,5.37,5.38,206400.0,4.7221,4.7221,4.7133,4.7221,206400.0
2011-08-18 13:55:00,5.38,5.38,5.36,5.37,221600.0,4.7221,4.7221,4.7045,4.7133,221600.0
2011-08-18 14:00:00,5.37,5.39,5.36,5.38,1703200.0,4.7133,4.7308,4.7045,4.7221,1703200.0
2011-08-18 14:05:00,5.38,5.38,5.36,5.37,311200.0,4.7221,4.7221,4.7045,4.7133,311200.0
2011-08-18 14:10:00,5.37,5.37,5.36,5.36,91200.0,4.7133,4.7133,4.7045,4.7045,91200.0
2011-08-18 14:15:00,5.36,5.38,5.36,5.37,68800.0,4.7045,4.7221,4.7045,4.7133,68800.0
2011-08-18 14:20:00,5.37,5.38,5.37,5.38,349600.0,4.7133,4.7221,4.7133,4.7221,349600.0
2011-08-18 14:25:00,5.38,5.38,5.36,5.36,218400.0,4.7221,4.7221,4.7045,4.7045,218400.0
2011-08-18 14:30:00,5.36,5.37,5.35,5.36,261600.0,4.7045,4.7133,4.6957,4.7045,261600.0
2011-08-18 14:35:00,5.36,5.37,5.35,5.36,493600.0,4.7045,4.7133,4.6957,4.7045,493600.0
2011-08-18 14:40:00,5.36,5.36,5.34,5.35,261600.0,4.7045,4.7045,4.6869,4.6957,261600.0
2011-08-18 14:45:00,5.35,5.35,5.33,5.33,564000.0,4.6957,4.6957,4.6782,4.6782,564000.0
2011-08-18 14:50:00,5.34,5.34,5.32,5.32,148800.0,4.6869,4.6869,4.6694,4.6694,148800.0
2011-08-18 14:55:00,5.32,5.33,5.3,5.31,580800.0,4.6694,4.6782,4.6518,4.6606,580800.0
2011-08-18 15:00:00,5.31,5.32,5.29,5.29,496000.0,4.6606,4.6694,4.6431,4.6431,496000.0
2011-08-18 15:05:00,5.29,5.32,5.29,5.3,240000.0,4.6431,4.6694,4.6431,4.6518,240000.0
2011-08-18 15:10:00,5.3,5.32,5.3,5.31,392800.0,4.6518,4.6694,4.6518,4.6606,392800.0
2011-08-18 15:15:00,5.31,5.32,5.3,5.31,276800.0,4.6606,4.6694,4.6518,4.6606,276800.0
2011-08-18 15:20:00,5.31,5.32,5.3,5.3,353600.0,4.6606,4.6694,4.6518,4.6518,353600.0
2011-08-18 15:25:00,5.3,5.32,5.3,5.31,463200.0,4.6518,4.6694,4.6518,4.6606,463200.0
2011-08-18 15:30:00,5.31,5.32,5.3,5.31,513600.0,4.6606,4.6694,4.6518,4.6606,513600.0
2011-08-18 15:35:00,5.32,5.32,5.3,5.3,472000.0,4.6694,4.6694,4.6518,4.6518,472000.0
2011-08-18 15:40:00,5.3,5.31,5.27,5.27,300800.0,4.6518,4.6606,4.6255,4.6255,300800.0
2011-08-18 15:45:00,5.27,5.29,5.27,5.28,800000.0,4.6255,4.6431,4.6255,4.6343,800000.0
2011-08-18 15:50:00,5.28,5.32,5.28,5.31,1390400.0,4.6343,4.6694,4.6343,4.6606,1390400.0
2011-08-18 15:55:00,5.31,5.32,5.3,5.31,1568000.0,4.6606,4.6694,4.6518,4.6606,1568000.0
2011-08-19 09:30:00,5.26,5.3,5.25,5.3,1388800.0,4.6167,4.6518,4.608,4.6518,1388800.0
2011-08-19 09:35:00,5.3,5.35,5.29,5.34,285600.0,4.6518,4.6957,4.6431,4.6869,285600.0
2011-08-19 09:40:00,5.34,5.39,5.34,5.39,253600.0,4.6869,4.7308,4.6869,4.7308,253600.0
2011-08-19 09:45:00,5.4,5.4,5.35,5.36,264800.0,4.7396,4.7396,4.6957,4.7045,264800.0
2011-08-19 09:50:00,5.36,5.37,5.34,5.37,212800.0,4.7045,4.7133,4.6869,4.7133,212800.0
2011-08-19 09:55:00,5.37,5.41,5.36,5.41,180800.0,4.7133,4.7484,4.7045,4.7484,180800.0
2011-08-19 10:00:00,5.42,5.42,5.41,5.41,182400.0,4.7572,4.7572,4.7484,4.7484,182400.0
2011-08-19 10:05:00,5.41,5.42,5.4,5.41,248000.0,4.7484,4.7572,4.7396,4.7484,248000.0
2011-08-19 10:10:00,5.41,5.42,5.4,5.41,127200.0,4.7484,4.7572,4.7396,4.7484,127200.0
2011-08-19 10:15:00,5.4,5.44,5.4,5.43,139200.0,4.7396,4.7747,4.7396,4.7659,139200.0
2011-08-19 10:20:00,5.43,5.43,5.42,5.42,91200.0,4.7659,4.7659,4.7572,4.7572,91200.0
2011-08-19 10:25:00,5.43,5.46,5.43,5.45,194400.0,4.7659,4.7923,4.7659,4.7835,194400.0
2011-08-19 10:30:00,5.45,5.46,5.44,5.45,162400.0,4.7835,4.7923,4.7747,4.7835,162400.0
2011-08-19 10:35:00,5.45,5.45,5.41,5.42,170400.0,4.7835,4.7835,4.7484,4.7572,170400.0
2011-08-19 10:40:00,5.42,5.43,5.41,5.41,240000.0,4.7572,4.7659,4.7484,4.7484,240000.0
2011-08-19 10:45:00,5.41,5.41,5.39,5.4,128000.0,4.7484,4.7484,4.7308,4.7396,128000.0
2011-08-19 10:50:00,5.41,5.41,5.39,5.4,79200.0,4.7484,4.7484,4.7308,4.7396,79200.0
2011-08-19 10:55:00,5.4,5.41,5.39,5.4,100000.0,4.7396,4.7484,4.7308,4.7396,100000.0
2011-08-19 11:00:00,5.4,5.4,5.39,5.39,192800.0,4.7396,4.7396,4.7308,4.7308,192800.0
2011-08-19 11:05:00,5.39,5.39,5.36,5.36,361600.0,4.7308,4.7308,4.7045,4.7045,361600.0
2011-08-19 11:10:00,5.37,5.37,5.34,5.35,275200.0,4.7133,4.7133,4.6869,4.6957,275200.0
2011-08-19 11:15:00,5.34,5.36,5.34,5.36,324800.0,4.6869,4.7045,4.6869,4.7045,324800.0
2011-08-19 11:20:00,5.36,5.38,5.35,5.38,205600.0,4.7045,4.7221,4.6957,4.7221,205600.0
2011-08-19 11:25:00,5.38,5.38,5.37,5.37,253600.0,4.7221,4.7221,4.7133,4.7133,253600.0
2011-08-19 11:30:00,5.37,5.39,5.37,5.38,291200.0,4.7133,4.7308,4.7133,4.7221,291200.0
2011-08-19 11:35:00,5.38,5.38,5.36,5.38,232000.0,4.7221,4.7221,4.7045,4.7221,232000.0
2011-08-19 11:40:00,5.38,5.4,5.38,5.39,613600.0,4.7221,4.7396,4.7221,4.7308,613600.0
2011-08-19 11:45:00,5.39,5.4,5.37,5.37,245600.0,4.7308,4.7396,4.7133,4.7133,245600.0
2011-08-19 11:50:00,5.37,5.38,5.37,5.38,197600.0,4.7133,4.7221,4.7133,4.7221,197600.0
2011-08-19 11:55:00,5.38,5.38,5.36,5.38,390400.0,4.7221,4.7221,4.7045,4.7221,390400.0
2011-08-19 12:00:00,5.38,5.39,5.37,5.37,312000.0,4.7221,4.7308,4.7133,4.7133,312000.0
2011-08-19 12:05:00,5.37,5.38,5.36,5.38,252000.0,4.7133,4.7221,4.7045,4.7221,252000.0
2011-08-19 12:10:00,5.38,5.38,5.37,5.38,226400.0,4.7221,4.7221,4.7133,4.7221,226400.0
2011-08-19 12:15:00,5.38,5.38,5.36,5.36,85600.0,4.7221,4.7221,4.7045,4.7045,85600.0
2011-08-19 12:20:00,5.37,5.37,5.36,5.36,131200.0,4.7133,4.7133,4.7045,4.7045,131200.0
2011-08-19 12:25:00,5.36,5.37,5.36,5.37,119200.0,4.7045,4.7133,4.7045,4.7133,119200.0
2011-08-19 12:30:00,5.37,5.38,5.37,5.37,111200.0,4.7133,4.7221,4.7133,4.7133,111200.0
2011-08-19 12:35:00,5.38,5.38,5.37,5.37,216800.0,4.7221,4.7221,4.7133,4.7133,216800.0
2011-08-19 12:40:00,5.37,5.38,5.37,5.38,110400.0,4.7133,4.7221,4.7133,4.7221,110400.0
2011-08-19 12:45:00,5.38,5.39,5.38,5.39,111200.0,4.7221,4.7308,4.7221,4.7308,111200.0
2011-08-19 12:50:00,5.39,5.39,5.38,5.38,118400.0,4.7308,4.7308,4.7221,4.7221,118400.0
2011-08-19 12:55:00,5.38,5.38,5.37,5.37,100800.0,4.7221,4.7221,4.7133,4.7133,100800.0
2011-08-19 13:00:00,5.37,5.37,5.36,5.37,125600.0,4.7133,4.7133,4.7045,4.7133,125600.0
2011-08-19 13:05:00,5.37,5.38,5.37,5.38,78400.0,4.7133,4.7221,4.7133,4.7221,78400.0
2011-08-19 13:10:00,5.38,5.4,5.38,5.39,151200.0,4.7221,4.7396,4.7221,4.7308,151200.0
2011-08-19 13:15:00,5.39,5.39,5.38,5.39,106400.0,4.7308,4.7308,4.7221,4.7308,106400.0
2011-08-19 13:20:00,5.39,5.4,5.38,5.38,182400.0,4.7308,4.7396,4.7221,4.7221,182400.0
2011-08-19 13:25:00,5.38,5.38,5.36,5.38,173600.0,4.7221,4.7221,4.7045,4.7221,173600.0
2011-08-19 13:30:00,5.38,5.38,5.36,5.36,149600.0,4.7221,4.7221,4.7045,4.7045,149600.0
2011-08-19 13:35:00,5.36,5.37,5.35,5.36,68800.0,4.7045,4.7133,4.6957,4.7045,68800.0
2011-08-19 13:40:00,5.36,5.36,5.34,5.34,88800.0,4.7045,4.7045,4.6869,4.6869,88800.0
2011-08-19 13:45:00,5.34,5.36,5.34,5.36,126400.0,4.6869,4.7045,4.6869,4.7045,126400.0
2011-08-19 13:50:00,5.36,5.36,5.35,5.35,84000.0,4.7045,4.7045,4.6957,4.6957,84000.0
2011-08-19 13:55:00,5.35,5.36,5.35,5.35,102400.0,4.6957,4.7045,4.6957,4.6957,102400.0
2011-08-19 14:00:00,5.36,5.36,5.35,5.35,136000.0,4.7045,4.7045,4.6957,4.6957,136000.0
2011-08-19 14:05:00,5.35,5.35,5.33,5.33,204000.0,4.6957,4.6957,4.6782,4.6782,204000.0
2011-08-19 14:10:00,5.33,5.34,5.33,5.34,139200.0,4.6782,4.6869,4.6782,4.6869,139200.0
2011-08-19 14:15:00,5.34,5.34,5.33,5.33,92800.0,4.6869,4.6869,4.6782,4.6782,92800.0
2011-08-19 14:20:00,5.33,5.33,5.32,5.32,188800.0,4.6782,4.6782,4.6694,4.6694,188800.0
2011-08-19 14:25:00,5.32,5.33,5.32,5.32,133600.0,4.6694,4.6782,4.6694,4.6694,133600.0
2011-08-19 14:30:00,5.32,5.33,5.31,5.31,124000.0,4.6694,4.6782,4.6606,4.6606,124000.0
2011-08-19 14:35:00,5.31,5.33,5.31,5.33,144000.0,4.6606,4.6782,4.6606,4.6782,144000.0
2011-08-19 14:40:00,5.33,5.35,5.32,5.34,157600.0,4.6782,4.6957,4.6694,4.6869,157600.0
2011-08-19 14:45:00,5.34,5.34,5.32,5.32,180800.0,4.6869,4.6869,4.6694,4.6694,180800.0
2011-08-19 14:50:00,5.32,5.32,5.3,5.32,166400.0,4.6694,4.6694,4.6518,4.6694,166400.0
2011-08-19 14:55:00,5.31,5.32,5.31,5.31,147200.0,4.6606,4.6694,4.6606,4.6606,147200.0
2011-08-19 15:00:00,5.31,5.32,5.3,5.31,406400.0,4.6606,4.6694,4.6518,4.6606,406400.0
2011-08-19 15:05:00,5.31,5.32,5.3,5.3,173600.0,4.6606,4.6694,4.6518,4.6518,173600.0
2011-08-19 15:10:00,5.3,5.31,5.29,5.3,212800.0,4.6518,4.6606,4.6431,4.6518,212800.0
2011-08-19 15:15:00,5.29,5.3,5.28,5.29,225600.0,4.6431,4.6518,4.6343,4.6431,225600.0
2011-08-19 15:20:00,5.29,5.32,5.29,5.31,294400.0,4.6431,4.6694,4.6431,4.6606,294400.0
2011-08-19 15:25:00,5.31,5.32,5.3,5.31,329600.0,4.6606,4.6694,4.6518,4.6606,329600.0
2011-08-19 15:30:00,5.31,5.31,5.29,5.29,331200.0,4.6606,4.6606,4.6431,4.6431,331200.0
2011-08-19 15:35:00,5.29,5.3,5.28,5.29,281600.0,4.6431,4.6518,4.6343,4.6431,281600.0
2011-08-19 15:40:00,5.29,5.29,5.28,5.29,359200.0,4.6431,4.6431,4.6343,4.6431,359200.0
2011-08-19 15:45:00,5.3,5.3,5.28,5.29,657600.0,4.6518,4.6518,4.6343,4.6431,657600.0
2011-08-19 15:50:00,5.29,5.29,5.27,5.28,822400.0,4.6431,4.6431,4.6255,4.6343,822400.0
2011-08-19 15:55:00,5.28,5.28,5.26,5.27,892800.0,4.6343,4.6343,4.6167,4.6255,892800.0
2011-08-22 09:30:00,5.4,5.42,5.38,5.4,216800.0,4.7396,4.7572,4.7221,4.7396,216800.0
2011-08-22 09:35:00,5.41,5.41,5.38,5.4,1307200.0,4.7484,4.7484,4.7221,4.7396,1307200.0
2011-08-22 09:40:00,5.4,5.43,5.37,5.43,215200.0,4.7396,4.7659,4.7133,4.7659,215200.0
2011-08-22 09:45:00,5.43,5.43,5.39,5.41,84800.0,4.7659,4.7659,4.7308,4.7484,84800.0
2011-08-22 09:50:00,5.41,5.42,5.38,5.38,104800.0,4.7484,4.7572,4.7221,4.7221,104800.0
2011-08-22 09:55:00,5.38,5.4,5.38,5.39,139200.0,4.7221,4.7396,4.7221,4.7308,139200.0
2011-08-22 10:00:00,5.39,5.41,5.39,5.39,128000.0,4.7308,4.7484,4.7308,4.7308,128000.0
2011-08-22 10:05:00,5.39,5.39,5.37,5.38,195200.0,4.7308,4.7308,4.7133,4.7221,195200.0
2011-08-22 10:10:00,5.38,5.39,5.37,5.39,142400.0,4.7221,4.7308,4.7133,4.7308,142400.0
2011-08-22 10:15:00,5.39,5.4,5.38,5.39,92000.0,4.7308,4.7396,4.7221,4.7308,92000.0
2011-08-22 10:20:00,5.4,5.41,5.39,5.4,110400.0,4.7396,4.7484,4.7308,4.7396,110400.0
2011-08-22 10:25:00,5.41,5.42,5.4,5.41,280800.0,4.7484,4.7572,4.7396,4.7484,280800.0
2011-08-22 10:30:00,5.42,5.43,5.42,5.43,300000.0,4.7572,4.7659,4.7572,4.7659,300000.0
2011-08-22 10:35:00,5.43,5.43,5.42,5.43,316800.0,4.7659,4.7659,4.7572,4.7659,316800.0
2011-08-22 10:40:00,5.43,5.43,5.41,5.41,117600.0,4.7659,4.7659,4.7484,4.7484,117600.0
2011-08-22 10:45:00,5.41,5.41,5.4,5.41,52000.0,4.7484,4.7484,4.7396,4.7484,52000.0
2011-08-22 10:50:00,5.41,5.41,5.39,5.39,77600.0,4.7484,4.7484,4.7308,4.7308,77600.0
2011-08-22 10:55:00,5.38,5.39,5.38,5.38,108000.0,4.7221,4.7308,4.7221,4.7221,108000.0
2011-08-22 11:00:00,5.38,5.39,5.38,5.38,152800.0,4.7221,4.7308,4.7221,4.7221,152800.0
2011-08-22 11:05:00,5.38,5.39,5.38,5.39,56800.0,4.7221,4.7308,4.7221,4.7308,56800.0
2011-08-22 11:10:00,5.39,5.39,5.38,5.38,68000.0,4.7308,4.7308,4.7221,4.7221,68000.0
2011-08-22 11:15:00,5.38,5.39,5.37,5.38,181600.0,4.7221,4.7308,4.7133,4.7221,181600.0
2011-08-22 11:20:00,5.38,5.38,5.36,5.36,371200.0,4.7221,4.7221,4.7045,4.7045,371200.0
2011-08-22 11:25:00,5.36,5.38,5.35,5.38,132800.0,4.7045,4.7221,4.6957,4.7221,132800.0
2011-08-22 11:30:00,5.38,5.38,5.37,5.37,101600.0,4.7221,4.7221,4.7133,4.7133,101600.0
2011-08-22 11:35:00,5.37,5.37,5.34,5.34,64800.0,4.7133,4.7133,4.6869,4.6869,64800.0
2011-08-22 11:40:00,5.34,5.34,5.33,5.33,104000.0,4.6869,4.6869,4.6782,4.6782,104000.0
2011-08-22 11:45:00,5.33,5.35,5.33,5.35,116000.0,4.6782,4.6957,4.6782,4.6957,116000.0
2011-08-22 11:50:00,5.35,5.35,5.34,5.34,64800.0,4.6957,4.6957,4.6869,4.6869,64800.0
2011-08-22 11:55:00,5.33,5.34,5.33,5.34,65600.0,4.6782,4.6869,4.6782,4.6869,65600.0
2011-08-22 12:00:00,5.34,5.34,5.34,5.34,78400.0,4.6869,4.6869,4.6869,4.6869,78400.0
2011-08-22 12:05:00,5.34,5.35,5.34,5.35,144000.0,4.6869,4.6957,4.6869,4.6957,144000.0
2011-08-22 12:10:00,5.35,5.35,5.34,5.35,198400.0,4.6957,4.6957,4.6869,4.6957,198400.0
2011-08-22 12:15:00,5.34,5.35,5.33,5.34,98400.0,4.6869,4.6957,4.6782,4.6869,98400.0
2011-08-22 12:20:00,5.34,5.35,5.33,5.33,136800.0,4.6869,4.6957,4.6782,4.6782,136800.0
2011-08-22 12:25:00,5.33,5.35,5.32,5.33,63200.0,4.6782,4.6957,4.6694,4.6782,63200.0
2011-08-22 12:30:00,5.33,5.34,5.31,5.31,95200.0,4.6782,4.6869,4.6606,4.6606,95200.0
2011-08-22 12:35:00,5.31,5.32,5.31,5.32,45600.0,4.6606,4.6694,4.6606,4.6694,45600.0
2011-08-22 12:40:00,5.32,5.34,5.31,5.33,55200.0,4.6694,4.6869,4.6606,4.6782,55200.0
2011-08-22 12:45:00,5.33,5.36,5.33,5.35,72800.0,4.6782,4.7045,4.6782,4.6957,72800.0
2011-08-22 12:50:00,5.36,5.36,5.34,5.36,108800.0,4.7045,4.7045,4.6869,4.7045,108800.0
2011-08-22 12:55:00,5.36,5.37,5.36,5.37,254400.0,4.7045,4.7133,4.7045,4.7133,254400.0
2011-08-22 13:00:00,5.37,5.37,5.35,5.36,207200.0,4.7133,4.7133,4.6957,4.7045,207200.0
2011-08-22 13:05:00,5.36,5.36,5.34,5.34,721600.0,4.7045,4.7045,4.6869,4.6869,721600.0
2011-08-22 13:10:00,5.35,5.35,5.34,5.34,183200.0,4.6957,4.6957,4.6869,4.6869,183200.0
2011-08-22 13:15:00,5.33,5.35,5.33,5.34,109600.0,4.6782,4.6957,4.6782,4.6869,109600.0
2011-08-22 13:20:00,5.34,5.35,5.34,5.34,127200.0,4.6869,4.6957,4.6869,4.6869,127200.0
2011-08-22 13:25:00,5.34,5.35,5.33,5.33,93600.0,4.6869,4.6957,4.6782,4.6782,93600.0
2011-08-22 13:30:00,5.34,5.34,5.31,5.31,196800.0,4.6869,4.6869,4.6606,4.6606,196800.0
2011-08-22 13:35:00,5.31,5.31,5.3,5.31,153600.0,4.6606,4.6606,4.6518,4.6606,153600.0
2011-08-22 13:40:00,5.31,5.32,5.31,5.32,76000.0,4.6606,4.6694,4.6606,4.6694,76000.0
2011-08-22 13:45:00,5.32,5.32,5.3,5.31,90400.0,4.6694,4.6694,4.6518,4.6606,90400.0
2011-08-22 13:50:00,5.31,5.31,5.3,5.3,92800.0,4.6606,4.6606,4.6518,4.6518,92800.0
2011-08-22 13:55:00,5.3,5.33,5.3,5.32,102400.0,4.6518,4.6782,4.6518,4.6694,102400.0
2011-08-22 14:00:00,5.32,5.33,5.31,5.32,157600.0,4.6694,4.6782,4.6606,4.6694,157600.0
2011-08-22 14:05:00,5.32,5.33,5.32,5.32,80800.0,4.6694,4.6782,4.6694,4.6694,80800.0
2011-08-22 14:10:00,5.32,5.33,5.32,5.32,60800.0,4.6694,4.6782,4.6694,4.6694,60800.0
2011-08-22 14:15:00,5.33,5.34,5.32,5.32,420000.0,4.6782,4.6869,4.6694,4.6694,420000.0
2011-08-22 14:20:00,5.32,5.33,5.32,5.32,117600.0,4.6694,4.6782,4.6694,4.6694,117600.0
2011-08-22 14:25:00,5.32,5.33,5.31,5.31,215200.0,4.6694,4.6782,4.6606,4.6606,215200.0
2011-08-22 14:30:00,5.31,5.32,5.3,5.31,154400.0,4.6606,4.6694,4.6518,4.6606,154400.0
2011-08-22 14:35:00,5.31,5.32,5.3,5.31,209600.0,4.6606,4.6694,4.6518,4.6606,209600.0
2011-08-22 14:40:00,5.31,5.32,5.3,5.31,172000.0,4.6606,4.6694,4.6518,4.6606,172000.0
2011-08-22 14:45:00,5.31,5.31,5.3,5.31,64000.0,4.6606,4.6606,4.6518,4.6606,64000.0
2011-08-22 14:50:00,5.31,5.31,5.29,5.29,89600.0,4.6606,4.6606,4.6431,4.6431,89600.0
2011-08-22 14:55:00,5.29,5.29,5.28,5.29,80000.0,4.6431,4.6431,4.6343,4.6431,80000.0
2011-08-22 15:00:00,5.28,5.3,5.28,5.29,95200.0,4.6343,4.6518,4.6343,4.6431,95200.0
2011-08-22 15:05:00,5.29,5.31,5.29,5.3,125600.0,4.6431,4.6606,4.6431,4.6518,125600.0
2011-08-22 15:10:00,5.3,5.31,5.3,5.31,166400.0,4.6518,4.6606,4.6518,4.6606,166400.0
2011-08-22 15:15:00,5.31,5.31,5.3,5.31,224000.0,4.6606,4.6606,4.6518,4.6606,224000.0
2011-08-22 15:20:00,5.31,5.32,5.3,5.31,371200.0,4.6606,4.6694,4.6518,4.6606,371200.0
2011-08-22 15:25:00,5.31,5.31,5.3,5.31,504000.0,4.6606,4.6606,4.6518,4.6606,504000.0
2011-08-22 15:30:00,5.31,5.31,5.3,5.3,456800.0,4.6606,4.6606,4.6518,4.6518,456800.0
2011-08-22 15:35:00,5.31,5.31,5.3,5.3,163200.0,4.6606,4.6606,4.6518,4.6518,163200.0
2011-08-22 15:40:00,5.3,5.31,5.3,5.31,158400.0,4.6518,4.6606,4.6518,4.6606,158400.0
2011-08-22 15:45:00,5.31,5.32,5.3,5.3,751200.0,4.6606,4.6694,4.6518,4.6518,751200.0
2011-08-22 15:50:00,5.3,5.3,5.28,5.28,248000.0,4.6518,4.6518,4.6343,4.6343,248000.0
2011-08-22 15:55:00,5.28,5.3,5.28,5.29,575200.0,4.6343,4.6518,4.6343,4.6431,575200.0
2011-08-23 09:30:00,5.32,5.33,5.3,5.33,84800.0,4.6694,4.6782,4.6518,4.6782,84800.0
2011-08-23 09:35:00,5.32,5.32,5.29,5.29,84000.0,4.6694,4.6694,4.6431,4.6431,84000.0
2011-08-23 09:40:00,5.29,5.3,5.28,5.28,88000.0,4.6431,4.6518,4.6343,4.6343,88000.0
2011-08-23 09:45:00,5.28,5.32,5.28,5.31,55200.0,4.6343,4.6694,4.6343,4.6606,55200.0
2011-08-23 09:50:00,5.32,5.33,5.3,5.32,79200.0,4.6694,4.6782,4.6518,4.6694,79200.0
2011-08-23 09:55:00,5.32,5.33,5.31,5.31,35200.0,4.6694,4.6782,4.6606,4.6606,35200.0
2011-08-23 10:00:00,5.31,5.37,5.31,5.35,124800.0,4.6606,4.7133,4.6606,4.6957,124800.0
2011-08-23 10:05:00,5.36,5.44,5.35,5.43,1094400.0,4.7045,4.7747,4.6957,4.7659,1094400.0
2011-08-23 10:10:00,5.43,5.44,5.41,5.41,217600.0,4.7659,4.7747,4.7484,4.7484,217600.0
2011-08-23 10:15:00,5.41,5.42,5.39,5.39,51200.0,4.7484,4.7572,4.7308,4.7308,51200.0
2011-08-23 10:20:00,5.39,5.39,5.37,5.38,133600.0,4.7308,4.7308,4.7133,4.7221,133600.0
2011-08-23 10:25:00,5.38,5.4,5.38,5.39,28000.0,4.7221,4.7396,4.7221,4.7308,28000.0
2011-08-23 10:30:00,5.39,5.4,5.37,5.38,72800.0,4.7308,4.7396,4.7133,4.7221,72800.0
2011-08-23 10:35:00,5.38,5.39,5.37,5.39,147200.0,4.7221,4.7308,4.7133,4.7308,147200.0
2011-08-23 10:40:00,5.4,5.41,5.39,5.39,216800.0,4.7396,4.7484,4.7308,4.7308,216800.0
2011-08-23 10:45:00,5.4,5.4,5.39,5.39,64000.0,4.7396,4.7396,4.7308,4.7308,64000.0
2011-08-23 10:50:00,5.39,5.4,5.38,5.38,110400.0,4.7308,4.7396,4.7221,4.7221,110400.0
2011-08-23 10:55:00,5.38,5.38,5.36,5.36,97600.0,4.7221,4.7221,4.7045,4.7045,97600.0
2011-08-23 11:00:00,5.37,5.37,5.36,5.36,88000.0,4.7133,4.7133,4.7045,4.7045,88000.0
2011-08-23 11:05:00,5.36,5.37,5.35,5.36,124000.0,4.7045,4.7133,4.6957,4.7045,124000.0
2011-08-23 11:10:00,5.36,5.37,5.35,5.37,68800.0,4.7045,4.7133,4.6957,4.7133,68800.0
2011-08-23 11:15:00,5.37,5.38,5.36,5.37,88800.0,4.7133,4.7221,4.7045,4.7133,88800.0
2011-08-23 11:20:00,5.37,5.37,5.35,5.35,109600.0,4.7133,4.7133,4.6957,4.6957,109600.0
2011-08-23 11:25:00,5.35,5.36,5.35,5.36,159200.0,4.6957,4.7045,4.6957,4.7045,159200.0
2011-08-23 11:30:00,5.36,5.37,5.36,5.36,80000.0,4.7045,4.7133,4.7045,4.7045,80000.0
2011-08-23 11:35:00,5.36,5.39,5.36,5.38,75200.0,4.7045,4.7308,4.7045,4.7221,75200.0
2011-08-23 11:40:00,5.38,5.39,5.38,5.39,99200.0,4.7221,4.7308,4.7221,4.7308,99200.0
2011-08-23 11:45:00,5.39,5.4,5.39,5.4,84800.0,4.7308,4.7396,4.7308,4.7396,84800.0
2011-08-23 11:50:00,5.4,5.41,5.39,5.41,264800.0,4.7396,4.7484,4.7308,4.7484,264800.0
2011-08-23 11:55:00,5.41,5.42,5.41,5.42,104800.0,4.7484,4.7572,4.7484,4.7572,104800.0
2011-08-23 12:00:00,5.42,5.42,5.4,5.4,32800.0,4.7572,4.7572,4.7396,4.7396,32800.0
2011-08-23 12:05:00,5.4,5.42,5.4,5.42,38400.0,4.7396,4.7572,4.7396,4.7572,38400.0
2011-08-23 12:10:00,5.42,5.42,5.41,5.41,39200.0,4.7572,4.7572,4.7484,4.7484,39200.0
2011-08-23 12:15:00,5.41,5.42,5.41,5.41,96800.0,4.7484,4.7572,4.7484,4.7484,96800.0
2011-08-23 12:20:00,5.41,5.42,5.4,5.41,59200.0,4.7484,4.7572,4.7396,4.7484,59200.0
2011-08-23 12:25:00,5.41,5.42,5.41,5.41,39200.0,4.7484,4.7572,4.7484,4.7484,39200.0
2011-08-23 12:30:00,5.41,5.42,5.41,5.42,62400.0,4.7484,4.7572,4.7484,4.7572,62400.0
2011-08-23 12:35:00,5.42,5.43,5.42,5.43,62400.0,4.7572,4.7659,4.7572,4.7659,62400.0
2011-08-23 12:40:00,5.43,5.44,5.42,5.43,80800.0,4.7659,4.7747,4.7572,4.7659,80800.0
2011-08-23 12:45:00,5.43,5.43,5.42,5.42,53600.0,4.7659,4.7659,4.7572,4.7572,53600.0
2011-08-23 12:50:00,5.42,5.44,5.42,5.44,43200.0,4.7572,4.7747,4.7572,4.7747,43200.0
2011-08-23 12:55:00,5.44,5.44,5.43,5.43,42400.0,4.7747,4.7747,4.7659,4.7659,42400.0
2011-08-23 13:00:00,5.43,5.44,5.43,5.44,36800.0,4.7659,4.7747,4.7659,4.7747,36800.0
2011-08-23 13:05:00,5.44,5.45,5.44,5.45,164000.0,4.7747,4.7835,4.7747,4.7835,164000.0
2011-08-23 13:10:00,5.45,5.45,5.43,5.44,108000.0,4.7835,4.7835,4.7659,4.7747,108000.0
2011-08-23 13:15:00,5.44,5.44,5.44,5.44,72800.0,4.7747,4.7747,4.7747,4.7747,72800.0
2011-08-23 13:20:00,5.44,5.45,5.44,5.44,60000.0,4.7747,4.7835,4.7747,4.7747,60000.0
2011-08-23 13:25:00,5.44,5.44,5.44,5.44,87200.0,4.7747,4.7747,4.7747,4.7747,87200.0
2011-08-23 13:30:00,5.44,5.45,5.43,5.43,48000.0,4.7747,4.7835,4.7659,4.7659,48000.0
2011-08-23 13:35:00,5.43,5.43,5.42,5.43,31200.0,4.7659,4.7659,4.7572,4.7659,31200.0
2011-08-23 13:40:00,5.43,5.43,5.42,5.43,52800.0,4.7659,4.7659,4.7572,4.7659,52800.0
2011-08-23 13:45:00,5.43,5.44,5.43,5.44,45600.0,4.7659,4.7747,4.7659,4.7747,45600.0
2011-08-23 13:50:00,5.44,5.44,5.4,5.41,99200.0,4.7747,4.7747,4.7396,4.7484,99200.0
2011-08-23 13:55:00,5.41,5.43,5.4,5.42,184800.0,4.7484,4.7659,4.7396,4.7572,184800.0
2011-08-23 14:00:00,5.42,5.42,5.4,5.42,64000.0,4.7572,4.7572,4.7396,4.7572,64000.0
2011-08-23 14:05:00,5.43,5.43,5.42,5.42,97600.0,4.7659,4.7659,4.7572,4.7572,97600.0
2011-08-23 14:10:00,5.42,5.43,5.4,5.41,70400.0,4.7572,4.7659,4.7396,4.7484,70400.0
2011-08-23 14:15:00,5.41,5.43,5.41,5.42,108800.0,4.7484,4.7659,4.7484,4.7572,108800.0
2011-08-23 14:20:00,5.42,5.42,5.4,5.41,39200.0,4.7572,4.7572,4.7396,4.7484,39200.0
2011-08-23 14:25:00,5.41,5.43,5.41,5.43,64000.0,4.7484,4.7659,4.7484,4.7659,64000.0
2011-08-23 14:30:00,5.43,5.45,5.43,5.44,76000.0,4.7659,4.7835,4.7659,4.7747,76000.0
2011-08-23 14:35:00,5.44,5.45,5.43,5.44,125600.0,4.7747,4.7835,4.7659,4.7747,125600.0
2011-08-23 14:40:00,5.44,5.44,5.43,5.44,38400.0,4.7747,4.7747,4.7659,4.7747,38400.0
2011-08-23 14:45:00,5.44,5.45,5.44,5.45,48000.0,4.7747,4.7835,4.7747,4.7835,48000.0
2011-08-23 14:50:00,5.45,5.45,5.44,5.45,55200.0,4.7835,4.7835,4.7747,4.7835,55200.0
2011-08-23 14:55:00,5.45,5.46,5.45,5.45,44000.0,4.7835,4.7923,4.7835,4.7835,44000.0
2011-08-23 15:00:00,5.46,5.48,5.45,5.48,105600.0,4.7923,4.8098,4.7835,4.8098,105600.0
2011-08-23 15:05:00,5.48,5.5,5.47,5.5,83200.0,4.8098,4.8274,4.801,4.8274,83200.0
2011-08-23 15:10:00,5.5,5.51,5.5,5.51,140800.0,4.8274,4.8362,4.8274,4.8362,140800.0
2011-08-23 15:15:00,5.5,5.5,5.49,5.5,78400.0,4.8274,4.8274,4.8186,4.8274,78400.0
2011-08-23 15:20:00,5.5,5.5,5.49,5.5,62400.0,4.8274,4.8274,4.8186,4.8274,62400.0
2011-08-23 15:25:00,5.5,5.5,5.49,5.49,180000.0,4.8274,4.8274,4.8186,4.8186,180000.0
2011-08-23 15:30:00,5.49,5.49,5.48,5.49,118400.0,4.8186,4.8186,4.8098,4.8186,118400.0
2011-08-23 15:35:00,5.49,5.5,5.49,5.5,91200.0,4.8186,4.8274,4.8186,4.8274,91200.0
2011-08-23 15:40:00,5.5,5.51,5.48,5.5,208000.0,4.8274,4.8362,4.8098,4.8274,208000.0
2011-08-23 15:45:00,5.5,5.51,5.49,5.5,204000.0,4.8274,4.8362,4.8186,4.8274,204000.0
2011-08-23 15:50:00,5.5,5.5,5.49,5.5,271200.0,4.8274,4.8274,4.8186,4.8274,271200.0
2011-08-23 15:55:00,5.5,5.52,5.5,5.52,596800.0,4.8274,4.8449,4.8274,4.8449,596800.0
2011-08-24 09:30:00,5.49,5.5,5.44,5.46,198400.0,4.8186,4.8274,4.7747,4.7923,198400.0
2011-08-24 09:35:00,5.45,5.46,5.42,5.42,277600.0,4.7835,4.7923,4.7572,4.7572,277600.0
2011-08-24 09:40:00,5.42,5.45,5.4,5.45,112000.0,4.7572,4.7835,4.7396,4.7835,112000.0
2011-08-24 09:45:00,5.45,5.46,5.43,5.46,144800.0,4.7835,4.7923,4.7659,4.7923,144800.0
2011-08-24 09:50:00,5.46,5.48,5.45,5.48,111200.0,4.7923,4.8098,4.7835,4.8098,111200.0
2011-08-24 09:55:00,5.48,5.5,5.47,5.49,122400.0,4.8098,4.8274,4.801,4.8186,122400.0
2011-08-24 10:00:00,5.49,5.5,5.47,5.49,296000.0,4.8186,4.8274,4.801,4.8186,296000.0
2011-08-24 10:05:00,5.49,5.51,5.48,5.5,90400.0,4.8186,4.8362,4.8098,4.8274,90400.0
2011-08-24 10:10:00,5.51,5.52,5.5,5.5,104000.0,4.8362,4.8449,4.8274,4.8274,104000.0
2011-08-24 10:15:00,5.5,5.51,5.49,5.5,108000.0,4.8274,4.8362,4.8186,4.8274,108000.0
2011-08-24 10:20:00,5.5,5.5,5.48,5.49,88800.0,4.8274,4.8274,4.8098,4.8186,88800.0
2011-08-24 10:25:00,5.49,5.49,5.48,5.48,41600.0,4.8186,4.8186,4.8098,4.8098,41600.0
2011-08-24 10:30:00,5.48,5.49,5.45,5.46,142400.0,4.8098,4.8186,4.7835,4.7923,142400.0
2011-08-24 10:35:00,5.46,5.48,5.46,5.47,94400.0,4.7923,4.8098,4.7923,4.801,94400.0
2011-08-24 10:40:00,5.47,5.48,5.47,5.48,71200.0,4.801,4.8098,4.801,4.8098,71200.0
2011-08-24 10:45:00,5.48,5.48,5.45,5.45,77600.0,4.8098,4.8098,4.7835,4.7835,77600.0
2011-08-24 10:50:00,5.45,5.47,5.45,5.45,75200.0,4.7835,4.801,4.7835,4.7835,75200.0
2011-08-24 10:55:00,5.45,5.45,5.43,5.43,203200.0,4.7835,4.7835,4.7659,4.7659,203200.0
2011-08-24 11:00:00,5.43,5.43,5.42,5.43,112000.0,4.7659,4.7659,4.7572,4.7659,112000.0
2011-08-24 11:05:00,5.43,5.44,5.43,5.44,52800.0,4.7659,4.7747,4.7659,4.7747,52800.0
2011-08-24 11:10:00,5.44,5.45,5.43,5.45,33600.0,4.7747,4.7835,4.7659,4.7835,33600.0
2011-08-24 11:15:00,5.45,5.45,5.42,5.43,104800.0,4.7835,4.7835,4.7572,4.7659,104800.0
2011-08-24 11:20:00,5.43,5.45,5.42,5.45,55200.0,4.7659,4.7835,4.7572,4.7835,55200.0
2011-08-24 11:25:00,5.45,5.46,5.44,5.45,96000.0,4.7835,4.7923,4.7747,4.7835,96000.0
2011-08-24 11:30:00,5.45,5.45,5.44,5.45,66400.0,4.7835,4.7835,4.7747,4.7835,66400.0
2011-08-24 11:35:00,5.45,5.46,5.45,5.46,53600.0,4.7835,4.7923,4.7835,4.7923,53600.0
2011-08-24 11:40:00,5.47,5.47,5.45,5.45,68800.0,4.801,4.801,4.7835,4.7835,68800.0
2011-08-24 11:45:00,5.45,5.45,5.43,5.44,59200.0,4.7835,4.7835,4.7659,4.7747,59200.0
2011-08-24 11:50:00,5.45,5.45,5.44,5.45,36000.0,4.7835,4.7835,4.7747,4.7835,36000.0
2011-08-24 11:55:00,5.45,5.45,5.43,5.43,46400.0,4.7835,4.7835,4.7659,4.7659,46400.0
2011-08-24 12:00:00,5.43,5.43,5.4,5.41,195200.0,4.7659,4.7659,4.7396,4.7484,195200.0
2011-08-24 12:05:00,5.41,5.41,5.4,5.4,33600.0,4.7484,4.7484,4.7396,4.7396,33600.0
2011-08-24 12:10:00,5.41,5.41,5.39,5.4,30400.0,4.7484,4.7484,4.7308,4.7396,30400.0
2011-08-24 12:15:00,5.4,5.41,5.4,5.4,51200.0,4.7396,4.7484,4.7396,4.7396,51200.0
2011-08-24 12:20:00,5.4,5.41,5.4,5.41,28800.0,4.7396,4.7484,4.7396,4.7484,28800.0
2011-08-24 12:25:00,5.41,5.41,5.4,5.4,27200.0,4.7484,4.7484,4.7396,4.7396,27200.0
2011-08-24 12:30:00,5.4,5.41,5.4,5.41,86400.0,4.7396,4.7484,4.7396,4.7484,86400.0
2011-08-24 12:35:00,5.41,5.42,5.4,5.41,56800.0,4.7484,4.7572,4.7396,4.7484,56800.0
2011-08-24 12:40:00,5.41,5.43,5.41,5.42,45600.0,4.7484,4.7659,4.7484,4.7572,45600.0
2011-08-24 12:45:00,5.42,5.42,5.4,5.41,51200.0,4.7572,4.7572,4.7396,4.7484,51200.0
2011-08-24 12:50:00,5.41,5.42,5.41,5.42,49600.0,4.7484,4.7572,4.7484,4.7572,49600.0
2011-08-24 12:55:00,5.41,5.43,5.41,5.43,380800.0,4.7484,4.7659,4.7484,4.7659,380800.0
2011-08-24 13:00:00,5.43,5.44,5.42,5.44,73600.0,4.7659,4.7747,4.7572,4.7747,73600.0
2011-08-24 13:05:00,5.44,5.45,5.44,5.44,58400.0,4.7747,4.7835,4.7747,4.7747,58400.0
2011-08-24 13:10:00,5.44,5.45,5.44,5.44,61600.0,4.7747,4.7835,4.7747,4.7747,61600.0
2011-08-24 13:15:00,5.45,5.46,5.45,5.46,91200.0,4.7835,4.7923,4.7835,4.7923,91200.0
2011-08-24 13:20:00,5.45,5.48,5.45,5.47,87200.0,4.7835,4.8098,4.7835,4.801,87200.0
2011-08-24 13:25:00,5.47,5.47,5.46,5.47,33600.0,4.801,4.801,4.7923,4.801,33600.0
2011-08-24 13:30:00,5.47,5.47,5.45,5.45,32000.0,4.801,4.801,4.7835,4.7835,32000.0
2011-08-24 13:35:00,5.45,5.47,5.45,5.46,34400.0,4.7835,4.801,4.7835,4.7923,34400.0
2011-08-24 13:40:00,5.45,5.45,5.44,5.45,40000.0,4.7835,4.7835,4.7747,4.7835,40000.0
2011-08-24 13:45:00,5.45,5.45,5.44,5.45,29600.0,4.7835,4.7835,4.7747,4.7835,29600.0
2011-08-24 13:50:00,5.45,5.45,5.44,5.44,32000.0,4.7835,4.7835,4.7747,4.7747,32000.0
2011-08-24 13:55:00,5.44,5.45,5.44,5.45,28800.0,4.7747,4.7835,4.7747,4.7835,28800.0
2011-08-24 14:00:00,5.46,5.46,5.45,5.45,81600.0,4.7923,4.7923,4.7835,4.7835,81600.0
2011-08-24 14:05:00,5.45,5.46,5.44,5.46,192000.0,4.7835,4.7923,4.7747,4.7923,192000.0
2011-08-24 14:10:00,5.46,5.46,5.45,5.46,32800.0,4.7923,4.7923,4.7835,4.7923,32800.0
2011-08-24 14:15:00,5.46,5.46,5.44,5.44,43200.0,4.7923,4.7923,4.7747,4.7747,43200.0
2011-08-24 14:20:00,5.44,5.44,5.43,5.43,32000.0,4.7747,4.7747,4.7659,4.7659,32000.0
2011-08-24 14:25:00,5.44,5.45,5.43,5.45,56800.0,4.7747,4.7835,4.7659,4.7835,56800.0
2011-08-24 14:30:00,5.45,5.45,5.44,5.45,62400.0,4.7835,4.7835,4.7747,4.7835,62400.0
2011-08-24 14:35:00,5.45,5.45,5.45,5.45,25600.0,4.7835,4.7835,4.7835,4.7835,25600.0
2011-08-24 14:40:00,5.46,5.46,5.45,5.46,35200.0,4.7923,4.7923,4.7835,4.7923,35200.0
2011-08-24 14:45:00,5.46,5.47,5.46,5.46,38400.0,4.7923,4.801,4.7923,4.7923,38400.0
2011-08-24 14:50:00,5.46,5.47,5.46,5.47,61600.0,4.7923,4.801,4.7923,4.801,61600.0
2011-08-24 14:55:00,5.47,5.48,5.46,5.47,100800.0,4.801,4.8098,4.7923,4.801,100800.0
2011-08-24 15:00:00,5.47,5.48,5.47,5.47,101600.0,4.801,4.8098,4.801,4.801,101600.0
2011-08-24 15:05:00,5.47,5.48,5.47,5.47,64000.0,4.801,4.8098,4.801,4.801,64000.0
2011-08-24 15:10:00,5.47,5.48,5.47,5.48,50400.0,4.801,4.8098,4.801,4.8098,50400.0
2011-08-24 15:15:00,5.49,5.5,5.48,5.5,87200.0,4.8186,4.8274,4.8098,4.8274,87200.0
2011-08-24 15:20:00,5.5,5.51,5.49,5.5,64800.0,4.8274,4.8362,4.8186,4.8274,64800.0
2011-08-24 15:25:00,5.5,5.51,5.5,5.5,63200.0,4.8274,4.8362,4.8274,4.8274,63200.0
2011-08-24 15:30:00,5.5,5.52,5.5,5.52,201600.0,4.8274,4.8449,4.8274,4.8449,201600.0
2011-08-24 15:35:00,5.51,5.52,5.51,5.51,119200.0,4.8362,4.8449,4.8362,4.8362,119200.0
2011-08-24 15:40:00,5.51,5.53,5.51,5.52,203200.0,4.8362,4.8537,4.8362,4.8449,203200.0
2011-08-24 15:45:00,5.52,5.53,5.51,5.51,164800.0,4.8449,4.8537,4.8362,4.8362,164800.0
2011-08-24 15:50:00,5.51,5.52,5.51,5.52,388000.0,4.8362,4.8449,4.8362,4.8449,388000.0
2011-08-24 15:55:00,5.52,5.52,5.51,5.51,374400.0,4.8449,4.8449,4.8362,4.8362,374400.0
2011-08-25 09:30:00,5.52,5.57,5.52,5.56,128000.0,4.8449,4.8888,4.8449,4.88,128000.0
2011-08-25 09:35:00,5.56,5.57,5.54,5.55,75200.0,4.88,4.8888,4.8625,4.8713,75200.0
2011-08-25 09:40:00,5.55,5.55,5.53,5.54,57600.0,4.8713,4.8713,4.8537,4.8625,57600.0
2011-08-25 09:45:00,5.54,5.56,5.54,5.54,76000.0,4.8625,4.88,4.8625,4.8625,76000.0
2011-08-25 09:50:00,5.54,5.54,5.49,5.5,133600.0,4.8625,4.8625,4.8186,4.8274,133600.0
2011-08-25 09:55:00,5.5,5.51,5.48,5.5,96000.0,4.8274,4.8362,4.8098,4.8274,96000.0
2011-08-25 10:00:00,5.5,5.5,5.46,5.47,124000.0,4.8274,4.8274,4.7923,4.801,124000.0
2011-08-25 10:05:00,5.47,5.5,5.47,5.5,86400.0,4.801,4.8274,4.801,4.8274,86400.0
2011-08-25 10:10:00,5.5,5.5,5.48,5.5,113600.0,4.8274,4.8274,4.8098,4.8274,113600.0
2011-08-25 10:15:00,5.5,5.51,5.49,5.49,189600.0,4.8274,4.8362,4.8186,4.8186,189600.0
2011-08-25 10:20:00,5.49,5.49,5.45,5.47,92800.0,4.8186,4.8186,4.7835,4.801,92800.0
2011-08-25 10:25:00,5.46,5.47,5.45,5.47,92000.0,4.7923,4.801,4.7835,4.801,92000.0
2011-08-25 10:30:00,5.47,5.48,5.47,5.47,161600.0,4.801,4.8098,4.801,4.801,161600.0
2011-08-25 10:35:00,5.47,5.47,5.44,5.45,148800.0,4.801,4.801,4.7747,4.7835,148800.0
2011-08-25 10:40:00,5.45,5.47,5.45,5.45,76800.0,4.7835,4.801,4.7835,4.7835,76800.0
2011-08-25 10:45:00,5.45,5.45,5.42,5.43,80000.0,4.7835,4.7835,4.7572,4.7659,80000.0
2011-08-25 10:50:00,5.43,5.44,5.42,5.42,63200.0,4.7659,4.7747,4.7572,4.7572,63200.0
2011-08-25 10:55:00,5.42,5.44,5.42,5.44,67200.0,4.7572,4.7747,4.7572,4.7747,67200.0
2011-08-25 11:00:00,5.44,5.46,5.44,5.45,68800.0,4.7747,4.7923,4.7747,4.7835,68800.0
2011-08-25 11:05:00,5.45,5.45,5.44,5.44,121600.0,4.7835,4.7835,4.7747,4.7747,121600.0
2011-08-25 11:10:00,5.43,5.45,5.43,5.45,72000.0,4.7659,4.7835,4.7659,4.7835,72000.0
2011-08-25 11:15:00,5.45,5.48,5.45,5.47,174400.0,4.7835,4.8098,4.7835,4.801,174400.0
2011-08-25 11:20:00,5.47,5.5,5.47,5.5,214400.0,4.801,4.8274,4.801,4.8274,214400.0
2011-08-25 11:25:00,5.5,5.5,5.49,5.5,163200.0,4.8274,4.8274,4.8186,4.8274,163200.0
2011-08-25 11:30:00,5.49,5.5,5.48,5.5,260800.0,4.8186,4.8274,4.8098,4.8274,260800.0
2011-08-25 11:35:00,5.5,5.5,5.46,5.46,130400.0,4.8274,4.8274,4.7923,4.7923,130400.0
2011-08-25 11:40:00,5.47,5.47,5.46,5.47,195200.0,4.801,4.801,4.7923,4.801,195200.0
2011-08-25 11:45:00,5.47,5.47,5.46,5.47,74400.0,4.801,4.801,4.7923,4.801,74400.0
2011-08-25 11:50:00,5.48,5.48,5.47,5.48,79200.0,4.8098,4.8098,4.801,4.8098,79200.0
2011-08-25 11:55:00,5.48,5.49,5.48,5.49,97600.0,4.8098,4.8186,4.8098,4.8186,97600.0
2011-08-25 12:00:00,5.49,5.49,5.48,5.48,76000.0,4.8186,4.8186,4.8098,4.8098,76000.0
2011-08-25 12:05:00,5.48,5.48,5.47,5.47,84000.0,4.8098,4.8098,4.801,4.801,84000.0
2011-08-25 12:10:00,5.48,5.48,5.47,5.48,78400.0,4.8098,4.8098,4.801,4.8098,78400.0
2011-08-25 12:15:00,5.48,5.48,5.46,5.46,48000.0,4.8098,4.8098,4.7923,4.7923,48000.0
2011-08-25 12:20:00,5.45,5.45,5.44,5.44,52800.0,4.7835,4.7835,4.7747,4.7747,52800.0
2011-08-25 12:25:00,5.45,5.45,5.44,5.44,37600.0,4.7835,4.7835,4.7747,4.7747,37600.0
2011-08-25 12:30:00,5.44,5.44,5.43,5.43,97600.0,4.7747,4.7747,4.7659,4.7659,97600.0
2011-08-25 12:35:00,5.43,5.44,5.43,5.44,37600.0,4.7659,4.7747,4.7659,4.7747,37600.0
2011-08-25 12:40:00,5.44,5.44,5.43,5.43,49600.0,4.7747,4.7747,4.7659,4.7659,49600.0
2011-08-25 12:45:00,5.43,5.43,5.42,5.43,130400.0,4.7659,4.7659,4.7572,4.7659,130400.0
2011-08-25 12:50:00,5.43,5.43,5.42,5.43,79200.0,4.7659,4.7659,4.7572,4.7659,79200.0
2011-08-25 12:55:00,5.43,5.45,5.43,5.45,155200.0,4.7659,4.7835,4.7659,4.7835,155200.0
2011-08-25 13:00:00,5.45,5.46,5.44,5.45,119200.0,4.7835,4.7923,4.7747,4.7835,119200.0
2011-08-25 13:05:00,5.45,5.46,5.44,5.44,74400.0,4.7835,4.7923,4.7747,4.7747,74400.0
2011-08-25 13:10:00,5.44,5.45,5.44,5.45,64800.0,4.7747,4.7835,4.7747,4.7835,64800.0
2011-08-25 13:15:00,5.45,5.45,5.44,5.45,38400.0,4.7835,4.7835,4.7747,4.7835,38400.0
2011-08-25 13:20:00,5.45,5.47,5.45,5.46,44800.0,4.7835,4.801,4.7835,4.7923,44800.0
2011-08-25 13:25:00,5.46,5.48,5.45,5.47,160800.0,4.7923,4.8098,4.7835,4.801,160800.0
2011-08-25 13:30:00,5.47,5.48,5.47,5.47,118400.0,4.801,4.8098,4.801,4.801,118400.0
2011-08-25 13:35:00,5.47,5.48,5.47,5.48,72000.0,4.801,4.8098,4.801,4.8098,72000.0
2011-08-25 13:40:00,5.48,5.48,5.47,5.47,20000.0,4.8098,4.8098,4.801,4.801,20000.0
2011-08-25 13:45:00,5.47,5.47,5.46,5.46,68000.0,4.801,4.801,4.7923,4.7923,68000.0
2011-08-25 13:50:00,5.46,5.46,5.45,5.45,127200.0,4.7923,4.7923,4.7835,4.7835,127200.0
2011-08-25 13:55:00,5.45,5.47,5.45,5.47,68000.0,4.7835,4.801,4.7835,4.801,68000.0
2011-08-25 14:00:00,5.47,5.47,5.45,5.46,245600.0,4.801,4.801,4.7835,4.7923,245600.0
2011-08-25 14:05:00,5.46,5.47,5.45,5.46,408800.0,4.7923,4.801,4.7835,4.7923,408800.0
2011-08-25 14:10:00,5.46,5.46,5.45,5.45,71200.0,4.7923,4.7923,4.7835,4.7835,71200.0
2011-08-25 14:15:00,5.45,5.47,5.45,5.47,123200.0,4.7835,4.801,4.7835,4.801,123200.0
2011-08-25 14:20:00,5.47,5.47,5.45,5.46,124000.0,4.801,4.801,4.7835,4.7923,124000.0
2011-08-25 14:25:00,5.46,5.46,5.44,5.45,50400.0,4.7923,4.7923,4.7747,4.7835,50400.0
2011-08-25 14:30:00,5.45,5.45,5.45,5.45,68000.0,4.7835,4.7835,4.7835,4.7835,68000.0
2011-08-25 14:35:00,5.45,5.46,5.45,5.45,74400.0,4.7835,4.7923,4.7835,4.7835,74400.0
2011-08-25 14:40:00,5.45,5.45,5.44,5.45,71200.0,4.7835,4.7835,4.7747,4.7835,71200.0
2011-08-25 14:45:00,5.45,5.45,5.44,5.44,70400.0,4.7835,4.7835,4.7747,4.7747,70400.0
2011-08-25 14:50:00,5.44,5.44,5.43,5.43,96800.0,4.7747,4.7747,4.7659,4.7659,96800.0
2011-08-25 14:55:00,5.43,5.43,5.42,5.42,106400.0,4.7659,4.7659,4.7572,4.7572,106400.0
2011-08-25 15:00:00,5.42,5.42,5.41,5.42,113600.0,4.7572,4.7572,4.7484,4.7572,113600.0
2011-08-25 15:05:00,5.42,5.43,5.42,5.43,108800.0,4.7572,4.7659,4.7572,4.7659,108800.0
2011-08-25 15:10:00,5.43,5.44,5.43,5.44,216800.0,4.7659,4.7747,4.7659,4.7747,216800.0
2011-08-25 15:15:00,5.44,5.46,5.44,5.46,361600.0,4.7747,4.7923,4.7747,4.7923,361600.0
2011-08-25 15:20:00,5.46,5.47,5.46,5.46,140000.0,4.7923,4.801,4.7923,4.7923,140000.0
2011-08-25 15:25:00,5.46,5.46,5.43,5.43,180000.0,4.7923,4.7923,4.7659,4.7659,180000.0
2011-08-25 15:30:00,5.43,5.44,5.42,5.42,251200.0,4.7659,4.7747,4.7572,4.7572,251200.0
2011-08-25 15:35:00,5.42,5.42,5.41,5.41,244800.0,4.7572,4.7572,4.7484,4.7484,244800.0
2011-08-25 15:40:00,5.41,5.41,5.39,5.39,234400.0,4.7484,4.7484,4.7308,4.7308,234400.0
2011-08-25 15:45:00,5.39,5.42,5.39,5.42,366400.0,4.7308,4.7572,4.7308,4.7572,366400.0
2011-08-25 15:50:00,5.41,5.41,5.4,5.41,330400.0,4.7484,4.7484,4.7396,4.7484,330400.0
2011-08-25 15:55:00,5.41,5.42,5.4,5.41,522400.0,4.7484,4.7572,4.7396,4.7484,522400.0
2011-08-26 09:30:00,5.34,5.37,5.33,5.37,186400.0,4.6869,4.7133,4.6782,4.7133,186400.0
2011-08-26 09:35:00,5.38,5.39,5.35,5.36,97600.0,4.7221,4.7308,4.6957,4.7045,97600.0
2011-08-26 09:40:00,5.35,5.36,5.33,5.33,141600.0,4.6957,4.7045,4.6782,4.6782,141600.0
2011-08-26 09:45:00,5.33,5.34,5.32,5.34,108800.0,4.6782,4.6869,4.6694,4.6869,108800.0
2011-08-26 09:50:00,5.34,5.35,5.3,5.3,344800.0,4.6869,4.6957,4.6518,4.6518,344800.0
2011-08-26 09:55:00,5.31,5.35,5.3,5.33,299200.0,4.6606,4.6957,4.6518,4.6782,299200.0
2011-08-26 10:00:00,5.33,5.34,5.28,5.29,440800.0,4.6782,4.6869,4.6343,4.6431,440800.0
2011-08-26 10:05:00,5.29,5.29,5.24,5.26,275200.0,4.6431,4.6431,4.5992,4.6167,275200.0
2011-08-26 10:10:00,5.26,5.27,5.25,5.27,217600.0,4.6167,4.6255,4.608,4.6255,217600.0
2011-08-26 10:15:00,5.28,5.33,5.28,5.33,92000.0,4.6343,4.6782,4.6343,4.6782,92000.0
2011-08-26 10:20:00,5.33,5.36,5.33,5.36,227200.0,4.6782,4.7045,4.6782,4.7045,227200.0
2011-08-26 10:25:00,5.36,5.4,5.36,5.38,138400.0,4.7045,4.7396,4.7045,4.7221,138400.0
2011-08-26 10:30:00,5.38,5.4,5.37,5.37,210400.0,4.7221,4.7396,4.7133,4.7133,210400.0
2011-08-26 10:35:00,5.37,5.39,5.37,5.39,121600.0,4.7133,4.7308,4.7133,4.7308,121600.0
2011-08-26 10:40:00,5.39,5.42,5.38,5.42,113600.0,4.7308,4.7572,4.7221,4.7572,113600.0
2011-08-26 10:45:00,5.42,5.47,5.42,5.46,212800.0,4.7572,4.801,4.7572,4.7923,212800.0
2011-08-26 10:50:00,5.46,5.47,5.43,5.43,176000.0,4.7923,4.801,4.7659,4.7659,176000.0
2011-08-26 10:55:00,5.43,5.45,5.42,5.42,123200.0,4.7659,4.7835,4.7572,4.7572,123200.0
2011-08-26 11:00:00,5.41,5.43,5.41,5.43,101600.0,4.7484,4.7659,4.7484,4.7659,101600.0
2011-08-26 11:05:00,5.43,5.46,5.43,5.46,86400.0,4.7659,4.7923,4.7659,4.7923,86400.0
2011-08-26 11:10:00,5.46,5.49,5.45,5.49,147200.0,4.7923,4.8186,4.7835,4.8186,147200.0
2011-08-26 11:15:00,5.49,5.51,5.48,5.48,195200.0,4.8186,4.8362,4.8098,4.8098,195200.0
2011-08-26 11:20:00,5.48,5.49,5.48,5.48,188800.0,4.8098,4.8186,4.8098,4.8098,188800.0
2011-08-26 11:25:00,5.48,5.49,5.48,5.49,276800.0,4.8098,4.8186,4.8098,4.8186,276800.0
2011-08-26 11:30:00,5.49,5.49,5.48,5.49,71200.0,4.8186,4.8186,4.8098,4.8186,71200.0
2011-08-26 11:35:00,5.49,5.5,5.49,5.49,168800.0,4.8186,4.8274,4.8186,4.8186,168800.0
2011-08-26 11:40:00,5.49,5.49,5.48,5.49,44800.0,4.8186,4.8186,4.8098,4.8186,44800.0
2011-08-26 11:45:00,5.49,5.49,5.48,5.48,72800.0,4.8186,4.8186,4.8098,4.8098,72800.0
2011-08-26 11:50:00,5.48,5.49,5.47,5.49,53600.0,4.8098,4.8186,4.801,4.8186,53600.0
2011-08-26 11:55:00,5.49,5.5,5.49,5.5,40800.0,4.8186,4.8274,4.8186,4.8274,40800.0
2011-08-26 12:00:00,5.5,5.52,5.5,5.52,63200.0,4.8274,4.8449,4.8274,4.8449,63200.0
2011-08-26 12:05:00,5.52,5.54,5.52,5.54,76000.0,4.8449,4.8625,4.8449,4.8625,76000.0
2011-08-26 12:10:00,5.54,5.55,5.53,5.54,98400.0,4.8625,4.8713,4.8537,4.8625,98400.0
2011-08-26 12:15:00,5.54,5.54,5.53,5.53,97600.0,4.8625,4.8625,4.8537,4.8537,97600.0
2011-08-26 12:20:00,5.53,5.54,5.53,5.54,56000.0,4.8537,4.8625,4.8537,4.8625,56000.0
2011-08-26 12:25:00,5.54,5.56,5.54,5.56,127200.0,4.8625,4.88,4.8625,4.88,127200.0
2011-08-26 12:30:00,5.56,5.56,5.54,5.54,105600.0,4.88,4.88,4.8625,4.8625,105600.0
2011-08-26 12:35:00,5.55,5.55,5.54,5.54,62400.0,4.8713,4.8713,4.8625,4.8625,62400.0
2011-08-26 12:40:00,5.54,5.55,5.54,5.55,107200.0,4.8625,4.8713,4.8625,4.8713,107200.0
2011-08-26 12:45:00,5.55,5.55,5.53,5.53,55200.0,4.8713,4.8713,4.8537,4.8537,55200.0
2011-08-26 12:50:00,5.53,5.54,5.53,5.53,92000.0,4.8537,4.8625,4.8537,4.8537,92000.0
2011-08-26 12:55:00,5.54,5.54,5.54,5.54,47200.0,4.8625,4.8625,4.8625,4.8625,47200.0
2011-08-26 13:00:00,5.54,5.54,5.53,5.53,48800.0,4.8625,4.8625,4.8537,4.8537,48800.0
2011-08-26 13:05:00,5.53,5.55,5.53,5.54,47200.0,4.8537,4.8713,4.8537,4.8625,47200.0
2011-08-26 13:10:00,5.54,5.55,5.54,5.54,44000.0,4.8625,4.8713,4.8625,4.8625,44000.0
2011-08-26 13:15:00,5.54,5.56,5.54,5.55,40000.0,4.8625,4.88,4.8625,4.8713,40000.0
2011-08-26 13:20:00,5.55,5.55,5.55,5.55,41600.0,4.8713,4.8713,4.8713,4.8713,41600.0
2011-08-26 13:25:00,5.55,5.56,5.55,5.56,59200.0,4.8713,4.88,4.8713,4.88,59200.0
2011-08-26 13:30:00,5.56,5.57,5.56,5.57,60800.0,4.88,4.8888,4.88,4.8888,60800.0
2011-08-26 13:35:00,5.57,5.57,5.56,5.56,59200.0,4.8888,4.8888,4.88,4.88,59200.0
2011-08-26 13:40:00,5.56,5.57,5.56,5.57,79200.0,4.88,4.8888,4.88,4.8888,79200.0
2011-08-26 13:45:00,5.56,5.57,5.56,5.57,63200.0,4.88,4.8888,4.88,4.8888,63200.0
2011-08-26 13:50:00,5.57,5.57,5.56,5.56,68000.0,4.8888,4.8888,4.88,4.88,68000.0
2011-08-26 13:55:00,5.56,5.58,5.56,5.58,90400.0,4.88,4.8976,4.88,4.8976,90400.0
2011-08-26 14:00:00,5.58,5.59,5.58,5.58,224800.0,4.8976,4.9064,4.8976,4.8976,224800.0
2011-08-26 14:05:00,5.58,5.58,5.57,5.57,104800.0,4.8976,4.8976,4.8888,4.8888,104800.0
2011-08-26 14:10:00,5.57,5.57,5.56,5.56,71200.0,4.8888,4.8888,4.88,4.88,71200.0
2011-08-26 14:15:00,5.56,5.57,5.56,5.57,109600.0,4.88,4.8888,4.88,4.8888,109600.0
2011-08-26 14:20:00,5.57,5.57,5.56,5.56,108800.0,4.8888,4.8888,4.88,4.88,108800.0
2011-08-26 14:25:00,5.57,5.57,5.55,5.55,78400.0,4.8888,4.8888,4.8713,4.8713,78400.0
2011-08-26 14:30:00,5.55,5.55,5.54,5.55,60800.0,4.8713,4.8713,4.8625,4.8713,60800.0
2011-08-26 14:35:00,5.55,5.55,5.54,5.54,103200.0,4.8713,4.8713,4.8625,4.8625,103200.0
2011-08-26 14:40:00,5.55,5.55,5.54,5.55,58400.0,4.8713,4.8713,4.8625,4.8713,58400.0
2011-08-26 14:45:00,5.55,5.56,5.55,5.56,64800.0,4.8713,4.88,4.8713,4.88,64800.0
2011-08-26 14:50:00,5.56,5.57,5.56,5.56,81600.0,4.88,4.8888,4.88,4.88,81600.0
2011-08-26 14:55:00,5.56,5.57,5.56,5.56,69600.0,4.88,4.8888,4.88,4.88,69600.0
2011-08-26 15:00:00,5.57,5.57,5.55,5.55,147200.0,4.8888,4.8888,4.8713,4.8713,147200.0
2011-08-26 15:05:00,5.55,5.55,5.53,5.53,124000.0,4.8713,4.8713,4.8537,4.8537,124000.0
2011-08-26 15:10:00,5.53,5.54,5.53,5.54,90400.0,4.8537,4.8625,4.8537,4.8625,90400.0
2011-08-26 15:15:00,5.54,5.54,5.52,5.53,93600.0,4.8625,4.8625,4.8449,4.8537,93600.0
2011-08-26 15:20:00,5.52,5.53,5.52,5.52,109600.0,4.8449,4.8537,4.8449,4.8449,109600.0
2011-08-26 15:25:00,5.52,5.52,5.51,5.52,162400.0,4.8449,4.8449,4.8362,4.8449,162400.0
2011-08-26 15:30:00,5.52,5.54,5.52,5.54,242400.0,4.8449,4.8625,4.8449,4.8625,242400.0
2011-08-26 15:35:00,5.54,5.54,5.53,5.54,172000.0,4.8625,4.8625,4.8537,4.8625,172000.0
2011-08-26 15:40:00,5.54,5.55,5.54,5.55,314400.0,4.8625,4.8713,4.8625,4.8713,314400.0
2011-08-26 15:45:00,5.55,5.56,5.55,5.55,312800.0,4.8713,4.88,4.8713,4.8713,312800.0
2011-08-26 15:50:00,5.55,5.56,5.55,5.56,274400.0,4.8713,4.88,4.8713,4.88,274400.0
2011-08-26 15:55:00,5.56,5.56,5.56,5.56,436000.0,4.88,4.88,4.88,4.88,436000.0
2011-08-29 09:30:00,5.64,5.67,5.63,5.67,109600.0,4.9503,4.9766,4.9415,4.9766,109600.0
2011-08-29 09:35:00,5.68,5.69,5.66,5.67,112800.0,4.9854,4.9941,4.9678,4.9766,112800.0
2011-08-29 09:40:00,5.67,5.67,5.66,5.67,66400.0,4.9766,4.9766,4.9678,4.9766,66400.0
2011-08-29 09:45:00,5.68,5.68,5.65,5.67,131200.0,4.9854,4.9854,4.959,4.9766,131200.0
2011-08-29 09:50:00,5.67,5.68,5.67,5.67,80000.0,4.9766,4.9854,4.9766,4.9766,80000.0
2011-08-29 09:55:00,5.68,5.7,5.68,5.7,51200.0,4.9854,5.0029,4.9854,5.0029,51200.0
2011-08-29 10:00:00,5.71,5.71,5.67,5.67,78400.0,5.0117,5.0117,4.9766,4.9766,78400.0
2011-08-29 10:05:00,5.68,5.7,5.68,5.69,70400.0,4.9854,5.0029,4.9854,4.9941,70400.0
2011-08-29 10:10:00,5.69,5.7,5.68,5.7,33600.0,4.9941,5.0029,4.9854,5.0029,33600.0
2011-08-29 10:15:00,5.7,5.7,5.69,5.7,31200.0,5.0029,5.0029,4.9941,5.0029,31200.0
2011-08-29 10:20:00,5.71,5.71,5.71,5.71,78400.0,5.0117,5.0117,5.0117,5.0117,78400.0
2011-08-29 10:25:00,5.71,5.72,5.71,5.71,92800.0,5.0117,5.0205,5.0117,5.0117,92800.0
2011-08-29 10:30:00,5.7,5.71,5.7,5.71,90400.0,5.0029,5.0117,5.0029,5.0117,90400.0
2011-08-29 10:35:00,5.71,5.72,5.71,5.72,76800.0,5.0117,5.0205,5.0117,5.0205,76800.0
2011-08-29 10:40:00,5.71,5.72,5.71,5.71,42400.0,5.0117,5.0205,5.0117,5.0117,42400.0
2011-08-29 10:45:00,5.71,5.71,5.71,5.71,68800.0,5.0117,5.0117,5.0117,5.0117,68800.0
2011-08-29 10:50:00,5.71,5.72,5.7,5.71,54400.0,5.0117,5.0205,5.0029,5.0117,54400.0
2011-08-29 10:55:00,5.71,5.72,5.71,5.71,83200.0,5.0117,5.0205,5.0117,5.0117,83200.0
2011-08-29 11:00:00,5.71,5.71,5.7,5.71,110400.0,5.0117,5.0117,5.0029,5.0117,110400.0
2011-08-29 11:05:00,5.71,5.71,5.69,5.69,40800.0,5.0117,5.0117,4.9941,4.9941,40800.0
2011-08-29 11:10:00,5.69,5.71,5.69,5.7,52000.0,4.9941,5.0117,4.9941,5.0029,52000.0
2011-08-29 11:15:00,5.7,5.71,5.7,5.71,60000.0,5.0029,5.0117,5.0029,5.0117,60000.0
2011-08-29 11:20:00,5.71,5.71,5.7,5.7,48800.0,5.0117,5.0117,5.0029,5.0029,48800.0
2011-08-29 11:25:00,5.7,5.71,5.7,5.7,28800.0,5.0029,5.0117,5.0029,5.0029,28800.0
2011-08-29 11:30:00,5.7,5.7,5.69,5.7,59200.0,5.0029,5.0029,4.9941,5.0029,59200.0
2011-08-29 11:35:00,5.7,5.71,5.69,5.7,91200.0,5.0029,5.0117,4.9941,5.0029,91200.0
2011-08-29 11:40:00,5.7,5.71,5.7,5.7,42400.0,5.0029,5.0117,5.0029,5.0029,42400.0
2011-08-29 11:45:00,5.7,5.71,5.7,5.71,39200.0,5.0029,5.0117,5.0029,5.0117,39200.0
2011-08-29 11:50:00,5.71,5.71,5.7,5.71,52000.0,5.0117,5.0117,5.0029,5.0117,52000.0
2011-08-29 11:55:00,5.71,5.72,5.71,5.72,70400.0,5.0117,5.0205,5.0117,5.0205,70400.0
2011-08-29 12:00:00,5.72,5.73,5.72,5.73,78400.0,5.0205,5.0293,5.0205,5.0293,78400.0
2011-08-29 12:05:00,5.73,5.73,5.73,5.73,200800.0,5.0293,5.0293,5.0293,5.0293,200800.0
2011-08-29 12:10:00,5.73,5.73,5.72,5.73,84800.0,5.0293,5.0293,5.0205,5.0293,84800.0
2011-08-29 12:15:00,5.73,5.73,5.73,5.73,50400.0,5.0293,5.0293,5.0293,5.0293,50400.0
2011-08-29 12:20:00,5.73,5.73,5.72,5.73,44800.0,5.0293,5.0293,5.0205,5.0293,44800.0
2011-08-29 12:25:00,5.73,5.73,5.72,5.73,40800.0,5.0293,5.0293,5.0205,5.0293,40800.0
2011-08-29 12:30:00,5.72,5.72,5.72,5.72,70400.0,5.0205,5.0205,5.0205,5.0205,70400.0
2011-08-29 12:35:00,5.72,5.73,5.72,5.73,52000.0,5.0205,5.0293,5.0205,5.0293,52000.0
2011-08-29 12:40:00,5.73,5.74,5.73,5.74,235200.0,5.0293,5.038,5.0293,5.038,235200.0
2011-08-29 12:45:00,5.74,5.74,5.73,5.73,232000.0,5.038,5.038,5.0293,5.0293,232000.0
2011-08-29 12:50:00,5.73,5.74,5.73,5.74,88000.0,5.0293,5.038,5.0293,5.038,88000.0
2011-08-29 12:55:00,5.74,5.74,5.74,5.74,43200.0,5.038,5.038,5.038,5.038,43200.0
2011-08-29 13:00:00,5.74,5.74,5.74,5.74,43200.0,5.038,5.038,5.038,5.038,43200.0
2011-08-29 13:05:00,5.74,5.75,5.74,5.75,56800.0,5.038,5.0468,5.038,5.0468,56800.0
2011-08-29 13:10:00,5.75,5.76,5.75,5.76,73600.0,5.0468,5.0556,5.0468,5.0556,73600.0
2011-08-29 13:15:00,5.76,5.76,5.75,5.75,47200.0,5.0556,5.0556,5.0468,5.0468,47200.0
2011-08-29 13:20:00,5.76,5.76,5.75,5.76,47200.0,5.0556,5.0556,5.0468,5.0556,47200.0
2011-08-29 13:25:00,5.76,5.76,5.76,5.76,61600.0,5.0556,5.0556,5.0556,5.0556,61600.0
2011-08-29 13:30:00,5.76,5.76,5.75,5.75,98400.0,5.0556,5.0556,5.0468,5.0468,98400.0
2011-08-29 13:35:00,5.76,5.76,5.75,5.76,50400.0,5.0556,5.0556,5.0468,5.0556,50400.0
2011-08-29 13:40:00,5.76,5.76,5.75,5.75,60800.0,5.0556,5.0556,5.0468,5.0468,60800.0
2011-08-29 13:45:00,5.75,5.75,5.74,5.75,51200.0,5.0468,5.0468,5.038,5.0468,51200.0
2011-08-29 13:50:00,5.75,5.76,5.74,5.75,46400.0,5.0468,5.0556,5.038,5.0468,46400.0
2011-08-29 13:55:00,5.75,5.76,5.75,5.75,37600.0,5.0468,5.0556,5.0468,5.0468,37600.0
2011-08-29 14:00:00,5.75,5.76,5.75,5.76,48800.0,5.0468,5.0556,5.0468,5.0556,48800.0
2011-08-29 14:05:00,5.76,5.76,5.76,5.76,42400.0,5.0556,5.0556,5.0556,5.0556,42400.0
2011-08-29 14:10:00,5.76,5.76,5.75,5.75,125600.0,5.0556,5.0556,5.0468,5.0468,125600.0
2011-08-29 14:15:00,5.75,5.76,5.74,5.74,77600.0,5.0468,5.0556,5.038,5.038,77600.0
2011-08-29 14:20:00,5.75,5.75,5.74,5.75,53600.0,5.0468,5.0468,5.038,5.0468,53600.0
2011-08-29 14:25:00,5.75,5.76,5.75,5.76,46400.0,5.0468,5.0556,5.0468,5.0556,46400.0
2011-08-29 14:30:00,5.77,5.77,5.77,5.77,65600.0,5.0644,5.0644,5.0644,5.0644,65600.0
2011-08-29 14:35:00,5.77,5.78,5.77,5.77,32000.0,5.0644,5.0731,5.0644,5.0644,32000.0
2011-08-29 14:40:00,5.77,5.77,5.76,5.76,40000.0,5.0644,5.0644,5.0556,5.0556,40000.0
2011-08-29 14:45:00,5.77,5.77,5.76,5.77,29600.0,5.0644,5.0644,5.0556,5.0644,29600.0
2011-08-29 14:50:00,5.77,5.77,5.76,5.76,35200.0,5.0644,5.0644,5.0556,5.0556,35200.0
2011-08-29 14:55:00,5.76,5.76,5.75,5.76,116800.0,5.0556,5.0556,5.0468,5.0556,116800.0
2011-08-29 15:00:00,5.76,5.76,5.75,5.75,196800.0,5.0556,5.0556,5.0468,5.0468,196800.0
2011-08-29 15:05:00,5.75,5.76,5.75,5.75,81600.0,5.0468,5.0556,5.0468,5.0468,81600.0
2011-08-29 15:10:00,5.75,5.75,5.75,5.75,78400.0,5.0468,5.0468,5.0468,5.0468,78400.0
2011-08-29 15:15:00,5.75,5.75,5.75,5.75,319200.0,5.0468,5.0468,5.0468,5.0468,319200.0
2011-08-29 15:20:00,5.75,5.75,5.75,5.75,268000.0,5.0468,5.0468,5.0468,5.0468,268000.0
2011-08-29 15:25:00,5.75,5.75,5.75,5.75,143200.0,5.0468,5.0468,5.0468,5.0468,143200.0
2011-08-29 15:30:00,5.75,5.76,5.75,5.76,246400.0,5.0468,5.0556,5.0468,5.0556,246400.0
2011-08-29 15:35:00,5.76,5.76,5.75,5.76,132800.0,5.0556,5.0556,5.0468,5.0556,132800.0
2011-08-29 15:40:00,5.76,5.76,5.75,5.76,276000.0,5.0556,5.0556,5.0468,5.0556,276000.0
2011-08-29 15:45:00,5.76,5.76,5.75,5.75,240000.0,5.0556,5.0556,5.0468,5.0468,240000.0
2011-08-29 15:50:00,5.75,5.76,5.75,5.76,282400.0,5.0468,5.0556,5.0468,5.0556,282400.0
2011-08-29 15:55:00,5.76,5.77,5.76,5.77,481600.0,5.0556,5.0644,5.0556,5.0644,481600.0
2011-08-30 09:30:00,5.74,5.74,5.72,5.73,90400.0,5.038,5.038,5.0205,5.0293,90400.0
2011-08-30 09:35:00,5.73,5.75,5.73,5.73,83200.0,5.0293,5.0468,5.0293,5.0293,83200.0
2011-08-30 09:40:00,5.73,5.76,5.73,5.75,72800.0,5.0293,5.0556,5.0293,5.0468,72800.0
2011-08-30 09:45:00,5.76,5.78,5.76,5.78,84800.0,5.0556,5.0731,5.0556,5.0731,84800.0
2011-08-30 09:50:00,5.77,5.78,5.76,5.77,80800.0,5.0644,5.0731,5.0556,5.0644,80800.0
2011-08-30 09:55:00,5.77,5.78,5.76,5.77,140000.0,5.0644,5.0731,5.0556,5.0644,140000.0
2011-08-30 10:00:00,5.76,5.76,5.73,5.73,529600.0,5.0556,5.0556,5.0293,5.0293,529600.0
2011-08-30 10:05:00,5.73,5.75,5.72,5.74,186400.0,5.0293,5.0468,5.0205,5.038,186400.0
2011-08-30 10:10:00,5.74,5.75,5.73,5.75,90400.0,5.038,5.0468,5.0293,5.0468,90400.0
2011-08-30 10:15:00,5.75,5.77,5.74,5.76,201600.0,5.0468,5.0644,5.038,5.0556,201600.0
2011-08-30 10:20:00,5.76,5.76,5.74,5.75,99200.0,5.0556,5.0556,5.038,5.0468,99200.0
2011-08-30 10:25:00,5.75,5.79,5.75,5.78,89600.0,5.0468,5.0819,5.0468,5.0731,89600.0
2011-08-30 10:30:00,5.78,5.81,5.78,5.8,152000.0,5.0731,5.0995,5.0731,5.0907,152000.0
2011-08-30 10:35:00,5.8,5.81,5.8,5.8,106400.0,5.0907,5.0995,5.0907,5.0907,106400.0
2011-08-30 10:40:00,5.8,5.8,5.78,5.78,61600.0,5.0907,5.0907,5.0731,5.0731,61600.0
2011-08-30 10:45:00,5.78,5.79,5.77,5.77,56800.0,5.0731,5.0819,5.0644,5.0644,56800.0
2011-08-30 10:50:00,5.77,5.79,5.77,5.78,76800.0,5.0644,5.0819,5.0644,5.0731,76800.0
2011-08-30 10:55:00,5.78,5.81,5.78,5.8,102400.0,5.0731,5.0995,5.0731,5.0907,102400.0
2011-08-30 11:00:00,5.8,5.81,5.8,5.81,72000.0,5.0907,5.0995,5.0907,5.0995,72000.0
2011-08-30 11:05:00,5.81,5.82,5.8,5.81,68800.0,5.0995,5.1082,5.0907,5.0995,68800.0
2011-08-30 11:10:00,5.81,5.82,5.81,5.81,61600.0,5.0995,5.1082,5.0995,5.0995,61600.0
2011-08-30 11:15:00,5.82,5.82,5.8,5.81,72800.0,5.1082,5.1082,5.0907,5.0995,72800.0
2011-08-30 11:20:00,5.81,5.82,5.81,5.82,56000.0,5.0995,5.1082,5.0995,5.1082,56000.0
2011-08-30 11:25:00,5.82,5.84,5.82,5.84,85600.0,5.1082,5.1258,5.1082,5.1258,85600.0
2011-08-30 11:30:00,5.84,5.85,5.84,5.84,96000.0,5.1258,5.1346,5.1258,5.1258,96000.0
2011-08-30 11:35:00,5.85,5.87,5.84,5.86,261600.0,5.1346,5.1521,5.1258,5.1434,261600.0
2011-08-30 11:40:00,5.86,5.87,5.86,5.86,195200.0,5.1434,5.1521,5.1434,5.1434,195200.0
2011-08-30 11:45:00,5.86,5.86,5.84,5.84,95200.0,5.1434,5.1434,5.1258,5.1258,95200.0
2011-08-30 11:50:00,5.84,5.86,5.84,5.86,87200.0,5.1258,5.1434,5.1258,5.1434,87200.0
2011-08-30 11:55:00,5.85,5.86,5.85,5.86,71200.0,5.1346,5.1434,5.1346,5.1434,71200.0
2011-08-30 12:00:00,5.86,5.87,5.85,5.86,56000.0,5.1434,5.1521,5.1346,5.1434,56000.0
2011-08-30 12:05:00,5.85,5.86,5.84,5.84,110400.0,5.1346,5.1434,5.1258,5.1258,110400.0
2011-08-30 12:10:00,5.84,5.84,5.83,5.83,215200.0,5.1258,5.1258,5.117,5.117,215200.0
2011-08-30 12:15:00,5.83,5.83,5.81,5.83,127200.0,5.117,5.117,5.0995,5.117,127200.0
2011-08-30 12:20:00,5.84,5.84,5.83,5.84,43200.0,5.1258,5.1258,5.117,5.1258,43200.0
2011-08-30 12:25:00,5.84,5.85,5.84,5.84,69600.0,5.1258,5.1346,5.1258,5.1258,69600.0
2011-08-30 12:30:00,5.83,5.84,5.83,5.84,52800.0,5.117,5.1258,5.117,5.1258,52800.0
2011-08-30 12:35:00,5.84,5.84,5.84,5.84,74400.0,5.1258,5.1258,5.1258,5.1258,74400.0
2011-08-30 12:40:00,5.84,5.84,5.81,5.82,87200.0,5.1258,5.1258,5.0995,5.1082,87200.0
2011-08-30 12:45:00,5.81,5.82,5.81,5.81,73600.0,5.0995,5.1082,5.0995,5.0995,73600.0
2011-08-30 12:50:00,5.82,5.82,5.81,5.81,72800.0,5.1082,5.1082,5.0995,5.0995,72800.0
2011-08-30 12:55:00,5.81,5.81,5.79,5.8,95200.0,5.0995,5.0995,5.0819,5.0907,95200.0
2011-08-30 13:00:00,5.8,5.8,5.79,5.79,94400.0,5.0907,5.0907,5.0819,5.0819,94400.0
2011-08-30 13:05:00,5.79,5.81,5.79,5.81,94400.0,5.0819,5.0995,5.0819,5.0995,94400.0
2011-08-30 13:10:00,5.81,5.82,5.8,5.82,111200.0,5.0995,5.1082,5.0907,5.1082,111200.0
2011-08-30 13:15:00,5.82,5.82,5.81,5.82,98400.0,5.1082,5.1082,5.0995,5.1082,98400.0
2011-08-30 13:20:00,5.82,5.84,5.82,5.84,96800.0,5.1082,5.1258,5.1082,5.1258,96800.0
2011-08-30 13:25:00,5.84,5.84,5.82,5.83,92800.0,5.1258,5.1258,5.1082,5.117,92800.0
2011-08-30 13:30:00,5.83,5.83,5.81,5.81,94400.0,5.117,5.117,5.0995,5.0995,94400.0
2011-08-30 13:35:00,5.81,5.81,5.8,5.81,76800.0,5.0995,5.0995,5.0907,5.0995,76800.0
2011-08-30 13:40:00,5.81,5.82,5.81,5.82,118400.0,5.0995,5.1082,5.0995,5.1082,118400.0
2011-08-30 13:45:00,5.82,5.83,5.81,5.83,124800.0,5.1082,5.117,5.0995,5.117,124800.0
2011-08-30 13:50:00,5.82,5.82,5.81,5.82,180000.0,5.1082,5.1082,5.0995,5.1082,180000.0
2011-08-30 13:55:00,5.82,5.83,5.82,5.83,150400.0,5.1082,5.117,5.1082,5.117,150400.0
2011-08-30 14:00:00,5.83,5.85,5.82,5.83,389600.0,5.117,5.1346,5.1082,5.117,389600.0
2011-08-30 14:05:00,5.83,5.84,5.82,5.84,246400.0,5.117,5.1258,5.1082,5.1258,246400.0
2011-08-30 14:10:00,5.84,5.87,5.83,5.87,228800.0,5.1258,5.1521,5.117,5.1521,228800.0
2011-08-30 14:15:00,5.87,5.88,5.87,5.87,176800.0,5.1521,5.1609,5.1521,5.1521,176800.0
2011-08-30 14:20:00,5.87,5.87,5.86,5.87,326400.0,5.1521,5.1521,5.1434,5.1521,326400.0
2011-08-30 14:25:00,5.87,5.88,5.87,5.88,270400.0,5.1521,5.1609,5.1521,5.1609,270400.0
2011-08-30 14:30:00,5.88,5.88,5.87,5.87,185600.0,5.1609,5.1609,5.1521,5.1521,185600.0
2011-08-30 14:35:00,5.88,5.88,5.86,5.87,181600.0,5.1609,5.1609,5.1434,5.1521,181600.0
2011-08-30 14:40:00,5.87,5.87,5.86,5.87,246400.0,5.1521,5.1521,5.1434,5.1521,246400.0
2011-08-30 14:45:00,5.87,5.87,5.86,5.86,138400.0,5.1521,5.1521,5.1434,5.1434,138400.0
2011-08-30 14:50:00,5.86,5.87,5.84,5.84,253600.0,5.1434,5.1521,5.1258,5.1258,253600.0
2011-08-30 14:55:00,5.84,5.86,5.84,5.86,139200.0,5.1258,5.1434,5.1258,5.1434,139200.0
2011-08-30 15:00:00,5.86,5.86,5.85,5.86,212000.0,5.1434,5.1434,5.1346,5.1434,212000.0
2011-08-30 15:05:00,5.86,5.87,5.85,5.86,155200.0,5.1434,5.1521,5.1346,5.1434,155200.0
2011-08-30 15:10:00,5.86,5.86,5.84,5.85,152800.0,5.1434,5.1434,5.1258,5.1346,152800.0
2011-08-30 15:15:00,5.85,5.85,5.85,5.85,108800.0,5.1346,5.1346,5.1346,5.1346,108800.0
2011-08-30 15:20:00,5.85,5.85,5.84,5.84,126400.0,5.1346,5.1346,5.1258,5.1258,126400.0
2011-08-30 15:25:00,5.84,5.85,5.84,5.85,176000.0,5.1258,5.1346,5.1258,5.1346,176000.0
2011-08-30 15:30:00,5.85,5.87,5.85,5.87,146400.0,5.1346,5.1521,5.1346,5.1521,146400.0
2011-08-30 15:35:00,5.87,5.87,5.86,5.87,248000.0,5.1521,5.1521,5.1434,5.1521,248000.0
2011-08-30 15:40:00,5.87,5.87,5.85,5.85,752800.0,5.1521,5.1521,5.1346,5.1346,752800.0
2011-08-30 15:45:00,5.85,5.85,5.83,5.84,570400.0,5.1346,5.1346,5.117,5.1258,570400.0
2011-08-30 15:50:00,5.84,5.85,5.81,5.81,827200.0,5.1258,5.1346,5.0995,5.0995,827200.0
2011-08-30 15:55:00,5.81,5.82,5.8,5.8,1766400.0,5.0995,5.1082,5.0907,5.0907,1766400.0
2011-08-31 09:30:00,5.84,5.89,5.84,5.89,83200.0,5.1258,5.1697,5.1258,5.1697,83200.0
2011-08-31 09:35:00,5.89,5.9,5.88,5.89,151200.0,5.1697,5.1785,5.1609,5.1697,151200.0
2011-08-31 09:40:00,5.89,5.93,5.88,5.92,364800.0,5.1697,5.2048,5.1609,5.196,364800.0
2011-08-31 09:45:00,5.92,5.93,5.91,5.93,192000.0,5.196,5.2048,5.1872,5.2048,192000.0
2011-08-31 09:50:00,5.93,5.94,5.93,5.94,123200.0,5.2048,5.2136,5.2048,5.2136,123200.0
2011-08-31 09:55:00,5.94,5.95,5.93,5.95,104000.0,5.2136,5.2223,5.2048,5.2223,104000.0
2011-08-31 10:00:00,5.95,5.96,5.93,5.93,181600.0,5.2223,5.2311,5.2048,5.2048,181600.0
2011-08-31 10:05:00,5.93,5.94,5.93,5.93,130400.0,5.2048,5.2136,5.2048,5.2048,130400.0
2011-08-31 10:10:00,5.93,5.95,5.93,5.94,200800.0,5.2048,5.2223,5.2048,5.2136,200800.0
2011-08-31 10:15:00,5.95,5.97,5.95,5.97,238400.0,5.2223,5.2399,5.2223,5.2399,238400.0
2011-08-31 10:20:00,5.97,5.97,5.96,5.97,176000.0,5.2399,5.2399,5.2311,5.2399,176000.0
2011-08-31 10:25:00,5.97,5.97,5.95,5.95,91200.0,5.2399,5.2399,5.2223,5.2223,91200.0
2011-08-31 10:30:00,5.95,5.96,5.94,5.95,120000.0,5.2223,5.2311,5.2136,5.2223,120000.0
2011-08-31 10:35:00,5.95,5.96,5.94,5.95,34400.0,5.2223,5.2311,5.2136,5.2223,34400.0
2011-08-31 10:40:00,5.95,5.96,5.95,5.95,121600.0,5.2223,5.2311,5.2223,5.2223,121600.0
2011-08-31 10:45:00,5.96,5.97,5.95,5.96,260800.0,5.2311,5.2399,5.2223,5.2311,260800.0
2011-08-31 10:50:00,5.96,5.97,5.96,5.96,224800.0,5.2311,5.2399,5.2311,5.2311,224800.0
2011-08-31 10:55:00,5.96,5.97,5.94,5.94,64000.0,5.2311,5.2399,5.2136,5.2136,64000.0
2011-08-31 11:00:00,5.95,5.95,5.94,5.94,208800.0,5.2223,5.2223,5.2136,5.2136,208800.0
2011-08-31 11:05:00,5.94,5.94,5.93,5.94,88000.0,5.2136,5.2136,5.2048,5.2136,88000.0
2011-08-31 11:10:00,5.94,5.95,5.94,5.95,44800.0,5.2136,5.2223,5.2136,5.2223,44800.0
2011-08-31 11:15:00,5.95,5.95,5.93,5.93,137600.0,5.2223,5.2223,5.2048,5.2048,137600.0
2011-08-31 11:20:00,5.93,5.93,5.91,5.91,130400.0,5.2048,5.2048,5.1872,5.1872,130400.0
2011-08-31 11:25:00,5.91,5.92,5.9,5.92,57600.0,5.1872,5.196,5.1785,5.196,57600.0
2011-08-31 11:30:00,5.92,5.92,5.91,5.91,47200.0,5.196,5.196,5.1872,5.1872,47200.0
2011-08-31 11:35:00,5.91,5.92,5.91,5.91,45600.0,5.1872,5.196,5.1872,5.1872,45600.0
2011-08-31 11:40:00,5.91,5.92,5.91,5.91,86400.0,5.1872,5.196,5.1872,5.1872,86400.0
2011-08-31 11:45:00,5.91,5.91,5.89,5.89,41600.0,5.1872,5.1872,5.1697,5.1697,41600.0
2011-08-31 11:50:00,5.88,5.89,5.88,5.88,92800.0,5.1609,5.1697,5.1609,5.1609,92800.0
2011-08-31 11:55:00,5.88,5.88,5.87,5.87,58400.0,5.1609,5.1609,5.1521,5.1521,58400.0
2011-08-31 12:00:00,5.87,5.87,5.87,5.87,218400.0,5.1521,5.1521,5.1521,5.1521,218400.0
2011-08-31 12:05:00,5.87,5.88,5.87,5.87,149600.0,5.1521,5.1609,5.1521,5.1521,149600.0
2011-08-31 12:10:00,5.87,5.88,5.87,5.88,128800.0,5.1521,5.1609,5.1521,5.1609,128800.0
2011-08-31 12:15:00,5.88,5.88,5.87,5.87,178400.0,5.1609,5.1609,5.1521,5.1521,178400.0
2011-08-31 12:20:00,5.87,5.88,5.86,5.88,121600.0,5.1521,5.1609,5.1434,5.1609,121600.0
2011-08-31 12:25:00,5.88,5.89,5.88,5.88,43200.0,5.1609,5.1697,5.1609,5.1609,43200.0
2011-08-31 12:30:00,5.88,5.9,5.88,5.9,40000.0,5.1609,5.1785,5.1609,5.1785,40000.0
2011-08-31 12:35:00,5.9,5.9,5.9,5.9,37600.0,5.1785,5.1785,5.1785,5.1785,37600.0
2011-08-31 12:40:00,5.9,5.91,5.9,5.9,33600.0,5.1785,5.1872,5.1785,5.1785,33600.0
2011-08-31 12:45:00,5.9,5.9,5.9,5.9,67200.0,5.1785,5.1785,5.1785,5.1785,67200.0
2011-08-31 12:50:00,5.9,5.92,5.9,5.91,52000.0,5.1785,5.196,5.1785,5.1872,52000.0
2011-08-31 12:55:00,5.91,5.92,5.91,5.92,49600.0,5.1872,5.196,5.1872,5.196,49600.0
2011-08-31 13:00:00,5.92,5.93,5.91,5.91,70400.0,5.196,5.2048,5.1872,5.1872,70400.0
2011-08-31 13:05:00,5.91,5.91,5.9,5.9,53600.0,5.1872,5.1872,5.1785,5.1785,53600.0
2011-08-31 13:10:00,5.9,5.9,5.9,5.9,27200.0,5.1785,5.1785,5.1785,5.1785,27200.0
2011-08-31 13:15:00,5.9,5.9,5.9,5.9,44800.0,5.1785,5.1785,5.1785,5.1785,44800.0
2011-08-31 13:20:00,5.9,5.9,5.89,5.89,53600.0,5.1785,5.1785,5.1697,5.1697,53600.0
2011-08-31 13:25:00,5.89,5.89,5.88,5.89,44800.0,5.1697,5.1697,5.1609,5.1697,44800.0
2011-08-31 13:30:00,5.89,5.9,5.88,5.89,102400.0,5.1697,5.1785,5.1609,5.1697,102400.0
2011-08-31 13:35:00,5.9,5.9,5.89,5.9,106400.0,5.1785,5.1785,5.1697,5.1785,106400.0
2011-08-31 13:40:00,5.91,5.91,5.9,5.91,70400.0,5.1872,5.1872,5.1785,5.1872,70400.0
2011-08-31 13:45:00,5.91,5.91,5.89,5.89,128800.0,5.1872,5.1872,5.1697,5.1697,128800.0
2011-08-31 13:50:00,5.89,5.89,5.89,5.89,54400.0,5.1697,5.1697,5.1697,5.1697,54400.0
2011-08-31 13:55:00,5.89,5.89,5.88,5.88,54400.0,5.1697,5.1697,5.1609,5.1609,54400.0
2011-08-31 14:00:00,5.88,5.88,5.87,5.87,63200.0,5.1609,5.1609,5.1521,5.1521,63200.0
2011-08-31 14:05:00,5.87,5.87,5.86,5.86,60000.0,5.1521,5.1521,5.1434,5.1434,60000.0
2011-08-31 14:10:00,5.86,5.87,5.85,5.85,55200.0,5.1434,5.1521,5.1346,5.1346,55200.0
2011-08-31 14:15:00,5.85,5.86,5.85,5.86,107200.0,5.1346,5.1434,5.1346,5.1434,107200.0
2011-08-31 14:20:00,5.86,5.87,5.86,5.87,64000.0,5.1434,5.1521,5.1434,5.1521,64000.0
2011-08-31 14:25:00,5.87,5.88,5.87,5.87,46400.0,5.1521,5.1609,5.1521,5.1521,46400.0
2011-08-31 14:30:00,5.87,5.88,5.86,5.86,116800.0,5.1521,5.1609,5.1434,5.1434,116800.0
2011-08-31 14:35:00,5.86,5.87,5.85,5.86,225600.0,5.1434,5.1521,5.1346,5.1434,225600.0
2011-08-31 14:40:00,5.86,5.86,5.83,5.84,104000.0,5.1434,5.1434,5.117,5.1258,104000.0
2011-08-31 14:45:00,5.84,5.85,5.84,5.85,64800.0,5.1258,5.1346,5.1258,5.1346,64800.0
2011-08-31 14:50:00,5.85,5.85,5.82,5.83,84800.0,5.1346,5.1346,5.1082,5.117,84800.0
2011-08-31 14:55:00,5.83,5.84,5.83,5.84,96800.0,5.117,5.1258,5.117,5.1258,96800.0
2011-08-31 15:00:00,5.84,5.85,5.84,5.85,79200.0,5.1258,5.1346,5.1258,5.1346,79200.0
2011-08-31 15:05:00,5.85,5.87,5.85,5.86,106400.0,5.1346,5.1521,5.1346,5.1434,106400.0
2011-08-31 15:10:00,5.86,5.86,5.84,5.84,120800.0,5.1434,5.1434,5.1258,5.1258,120800.0
2011-08-31 15:15:00,5.84,5.84,5.82,5.83,145600.0,5.1258,5.1258,5.1082,5.117,145600.0
2011-08-31 15:20:00,5.83,5.85,5.83,5.84,127200.0,5.117,5.1346,5.117,5.1258,127200.0
2011-08-31 15:25:00,5.84,5.85,5.84,5.85,138400.0,5.1258,5.1346,5.1258,5.1346,138400.0
2011-08-31 15:30:00,5.85,5.86,5.85,5.85,182400.0,5.1346,5.1434,5.1346,5.1346,182400.0
2011-08-31 15:35:00,5.85,5.87,5.85,5.86,153600.0,5.1346,5.1521,5.1346,5.1434,153600.0
2011-08-31 15:40:00,5.86,5.88,5.86,5.88,154400.0,5.1434,5.1609,5.1434,5.1609,154400.0
2011-08-31 15:45:00,5.88,5.89,5.87,5.89,308800.0,5.1609,5.1697,5.1521,5.1697,308800.0
2011-08-31 15:50:00,5.89,5.9,5.88,5.88,289600.0,5.1697,5.1785,5.1609,5.1609,289600.0
2011-08-31 15:55:00,5.88,5.89,5.86,5.87,882400.0,5.1609,5.1697,5.1434,5.1521,882400.0
2011-09-01 09:30:00,5.86,5.87,5.82,5.82,391200.0,5.1434,5.1521,5.1082,5.1082,391200.0
2011-09-01 09:35:00,5.83,5.83,5.79,5.81,462400.0,5.117,5.117,5.0819,5.0995,462400.0
2011-09-01 09:40:00,5.8,5.8,5.79,5.79,129600.0,5.0907,5.0907,5.0819,5.0819,129600.0
2011-09-01 09:45:00,5.79,5.8,5.79,5.8,134400.0,5.0819,5.0907,5.0819,5.0907,134400.0
2011-09-01 09:50:00,5.79,5.82,5.79,5.81,223200.0,5.0819,5.1082,5.0819,5.0995,223200.0
2011-09-01 09:55:00,5.81,5.83,5.81,5.83,182400.0,5.0995,5.117,5.0995,5.117,182400.0
2011-09-01 10:00:00,5.83,5.92,5.82,5.9,701600.0,5.117,5.196,5.1082,5.1785,701600.0
2011-09-01 10:05:00,5.9,5.9,5.88,5.89,59200.0,5.1785,5.1785,5.1609,5.1697,59200.0
2011-09-01 10:10:00,5.88,5.89,5.87,5.87,221600.0,5.1609,5.1697,5.1521,5.1521,221600.0
2011-09-01 10:15:00,5.87,5.87,5.86,5.86,180000.0,5.1521,5.1521,5.1434,5.1434,180000.0
2011-09-01 10:20:00,5.87,5.87,5.86,5.86,80800.0,5.1521,5.1521,5.1434,5.1434,80800.0
2011-09-01 10:25:00,5.86,5.87,5.86,5.87,68800.0,5.1434,5.1521,5.1434,5.1521,68800.0
2011-09-01 10:30:00,5.86,5.87,5.84,5.85,153600.0,5.1434,5.1521,5.1258,5.1346,153600.0
2011-09-01 10:35:00,5.85,5.85,5.83,5.85,458400.0,5.1346,5.1346,5.117,5.1346,458400.0
2011-09-01 10:40:00,5.85,5.87,5.85,5.86,72000.0,5.1346,5.1521,5.1346,5.1434,72000.0
2011-09-01 10:45:00,5.86,5.86,5.84,5.84,176000.0,5.1434,5.1434,5.1258,5.1258,176000.0
2011-09-01 10:50:00,5.84,5.86,5.84,5.86,114400.0,5.1258,5.1434,5.1258,5.1434,114400.0
2011-09-01 10:55:00,5.86,5.86,5.84,5.84,165600.0,5.1434,5.1434,5.1258,5.1258,165600.0
2011-09-01 11:00:00,5.84,5.85,5.83,5.85,80000.0,5.1258,5.1346,5.117,5.1346,80000.0
2011-09-01 11:05:00,5.85,5.85,5.82,5.82,131200.0,5.1346,5.1346,5.1082,5.1082,131200.0
2011-09-01 11:10:00,5.82,5.82,5.8,5.81,196800.0,5.1082,5.1082,5.0907,5.0995,196800.0
2011-09-01 11:15:00,5.81,5.83,5.81,5.83,38400.0,5.0995,5.117,5.0995,5.117,38400.0
2011-09-01 11:20:00,5.83,5.84,5.82,5.83,66400.0,5.117,5.1258,5.1082,5.117,66400.0
2011-09-01 11:25:00,5.83,5.83,5.82,5.83,50400.0,5.117,5.117,5.1082,5.117,50400.0
2011-09-01 11:30:00,5.83,5.84,5.83,5.84,40000.0,5.117,5.1258,5.117,5.1258,40000.0
2011-09-01 11:35:00,5.84,5.84,5.83,5.83,56000.0,5.1258,5.1258,5.117,5.117,56000.0
2011-09-01 11:40:00,5.83,5.83,5.8,5.8,164000.0,5.117,5.117,5.0907,5.0907,164000.0
2011-09-01 11:45:00,5.81,5.82,5.81,5.82,72800.0,5.0995,5.1082,5.0995,5.1082,72800.0
2011-09-01 11:50:00,5.82,5.83,5.81,5.83,74400.0,5.1082,5.117,5.0995,5.117,74400.0
2011-09-01 11:55:00,5.83,5.84,5.82,5.84,244000.0,5.117,5.1258,5.1082,5.1258,244000.0
2011-09-01 12:00:00,5.84,5.84,5.83,5.84,172800.0,5.1258,5.1258,5.117,5.1258,172800.0
2011-09-01 12:05:00,5.84,5.84,5.83,5.84,81600.0,5.1258,5.1258,5.117,5.1258,81600.0
2011-09-01 12:10:00,5.84,5.84,5.83,5.83,22400.0,5.1258,5.1258,5.117,5.117,22400.0
2011-09-01 12:15:00,5.83,5.83,5.82,5.82,37600.0,5.117,5.117,5.1082,5.1082,37600.0
2011-09-01 12:20:00,5.83,5.84,5.83,5.84,31200.0,5.117,5.1258,5.117,5.1258,31200.0
2011-09-01 12:25:00,5.84,5.84,5.83,5.84,36800.0,5.1258,5.1258,5.117,5.1258,36800.0
2011-09-01 12:30:00,5.84,5.84,5.84,5.84,32000.0,5.1258,5.1258,5.1258,5.1258,32000.0
2011-09-01 12:35:00,5.84,5.84,5.83,5.83,25600.0,5.1258,5.1258,5.117,5.117,25600.0
2011-09-01 12:40:00,5.84,5.84,5.83,5.83,26400.0,5.1258,5.1258,5.117,5.117,26400.0
2011-09-01 12:45:00,5.83,5.83,5.82,5.82,48800.0,5.117,5.117,5.1082,5.1082,48800.0
2011-09-01 12:50:00,5.82,5.83,5.82,5.82,43200.0,5.1082,5.117,5.1082,5.1082,43200.0
2011-09-01 12:55:00,5.82,5.82,5.81,5.81,41600.0,5.1082,5.1082,5.0995,5.0995,41600.0
2011-09-01 13:00:00,5.81,5.81,5.8,5.8,45600.0,5.0995,5.0995,5.0907,5.0907,45600.0
2011-09-01 13:05:00,5.8,5.8,5.79,5.79,39200.0,5.0907,5.0907,5.0819,5.0819,39200.0
2011-09-01 13:10:00,5.79,5.81,5.79,5.8,40800.0,5.0819,5.0995,5.0819,5.0907,40800.0
2011-09-01 13:15:00,5.8,5.81,5.8,5.8,37600.0,5.0907,5.0995,5.0907,5.0907,37600.0
2011-09-01 13:20:00,5.81,5.81,5.79,5.79,28000.0,5.0995,5.0995,5.0819,5.0819,28000.0
2011-09-01 13:25:00,5.79,5.81,5.79,5.8,49600.0,5.0819,5.0995,5.0819,5.0907,49600.0
2011-09-01 13:30:00,5.8,5.8,5.8,5.8,53600.0,5.0907,5.0907,5.0907,5.0907,53600.0
2011-09-01 13:35:00,5.8,5.8,5.78,5.79,59200.0,5.0907,5.0907,5.0731,5.0819,59200.0
2011-09-01 13:40:00,5.79,5.79,5.76,5.77,58400.0,5.0819,5.0819,5.0556,5.0644,58400.0
2011-09-01 13:45:00,5.77,5.77,5.76,5.77,72800.0,5.0644,5.0644,5.0556,5.0644,72800.0
2011-09-01 13:50:00,5.78,5.78,5.75,5.76,224000.0,5.0731,5.0731,5.0468,5.0556,224000.0
2011-09-01 13:55:00,5.76,5.76,5.75,5.76,276800.0,5.0556,5.0556,5.0468,5.0556,276800.0
2011-09-01 14:00:00,5.76,5.77,5.75,5.75,106400.0,5.0556,5.0644,5.0468,5.0468,106400.0
2011-09-01 14:05:00,5.75,5.76,5.74,5.75,92800.0,5.0468,5.0556,5.038,5.0468,92800.0
2011-09-01 14:10:00,5.75,5.76,5.75,5.75,67200.0,5.0468,5.0556,5.0468,5.0468,67200.0
2011-09-01 14:15:00,5.75,5.76,5.74,5.74,136800.0,5.0468,5.0556,5.038,5.038,136800.0
2011-09-01 14:20:00,5.74,5.75,5.73,5.75,232800.0,5.038,5.0468,5.0293,5.0468,232800.0
2011-09-01 14:25:00,5.75,5.75,5.74,5.74,57600.0,5.0468,5.0468,5.038,5.038,57600.0
2011-09-01 14:30:00,5.75,5.77,5.75,5.77,147200.0,5.0468,5.0644,5.0468,5.0644,147200.0
2011-09-01 14:35:00,5.77,5.78,5.76,5.78,71200.0,5.0644,5.0731,5.0556,5.0731,71200.0
2011-09-01 14:40:00,5.78,5.78,5.77,5.78,52800.0,5.0731,5.0731,5.0644,5.0731,52800.0
2011-09-01 14:45:00,5.78,5.78,5.77,5.78,63200.0,5.0731,5.0731,5.0644,5.0731,63200.0
2011-09-01 14:50:00,5.78,5.78,5.77,5.77,42400.0,5.0731,5.0731,5.0644,5.0644,42400.0
2011-09-01 14:55:00,5.77,5.77,5.76,5.76,115200.0,5.0644,5.0644,5.0556,5.0556,115200.0
2011-09-01 15:00:00,5.76,5.76,5.74,5.74,96800.0,5.0556,5.0556,5.038,5.038,96800.0
2011-09-01 15:05:00,5.74,5.75,5.73,5.74,112000.0,5.038,5.0468,5.0293,5.038,112000.0
2011-09-01 15:10:00,5.74,5.75,5.74,5.75,130400.0,5.038,5.0468,5.038,5.0468,130400.0
2011-09-01 15:15:00,5.75,5.76,5.75,5.76,171200.0,5.0468,5.0556,5.0468,5.0556,171200.0
2011-09-01 15:20:00,5.75,5.77,5.74,5.77,152800.0,5.0468,5.0644,5.038,5.0644,152800.0
2011-09-01 15:25:00,5.77,5.77,5.75,5.76,259200.0,5.0644,5.0644,5.0468,5.0556,259200.0
2011-09-01 15:30:00,5.76,5.76,5.75,5.75,189600.0,5.0556,5.0556,5.0468,5.0468,189600.0
2011-09-01 15:35:00,5.75,5.75,5.74,5.74,158400.0,5.0468,5.0468,5.038,5.038,158400.0
2011-09-01 15:40:00,5.74,5.74,5.73,5.74,224000.0,5.038,5.038,5.0293,5.038,224000.0
2011-09-01 15:45:00,5.74,5.75,5.73,5.74,240800.0,5.038,5.0468,5.0293,5.038,240800.0
2011-09-01 15:50:00,5.74,5.75,5.73,5.74,273600.0,5.038,5.0468,5.0293,5.038,273600.0
2011-09-01 15:55:00,5.74,5.74,5.73,5.73,432800.0,5.038,5.038,5.0293,5.0293,432800.0
2011-09-02 09:30:00,5.55,5.61,5.55,5.57,323200.0,4.8713,4.9239,4.8713,4.8888,323200.0
2011-09-02 09:35:00,5.58,5.6,5.56,5.57,168800.0,4.8976,4.9151,4.88,4.8888,168800.0
2011-09-02 09:40:00,5.57,5.57,5.55,5.55,141600.0,4.8888,4.8888,4.8713,4.8713,141600.0
2011-09-02 09:45:00,5.55,5.57,5.54,5.57,192800.0,4.8713,4.8888,4.8625,4.8888,192800.0
2011-09-02 09:50:00,5.57,5.58,5.56,5.56,133600.0,4.8888,4.8976,4.88,4.88,133600.0
2011-09-02 09:55:00,5.56,5.56,5.52,5.53,179200.0,4.88,4.88,4.8449,4.8537,179200.0
2011-09-02 10:00:00,5.53,5.55,5.52,5.52,567200.0,4.8537,4.8713,4.8449,4.8449,567200.0
2011-09-02 10:05:00,5.52,5.53,5.51,5.52,414400.0,4.8449,4.8537,4.8362,4.8449,414400.0
2011-09-02 10:10:00,5.52,5.53,5.52,5.52,204000.0,4.8449,4.8537,4.8449,4.8449,204000.0
2011-09-02 10:15:00,5.52,5.52,5.51,5.51,209600.0,4.8449,4.8449,4.8362,4.8362,209600.0
2011-09-02 10:20:00,5.51,5.51,5.49,5.49,234400.0,4.8362,4.8362,4.8186,4.8186,234400.0
2011-09-02 10:25:00,5.49,5.5,5.48,5.48,325600.0,4.8186,4.8274,4.8098,4.8098,325600.0
2011-09-02 10:30:00,5.48,5.48,5.46,5.46,310400.0,4.8098,4.8098,4.7923,4.7923,310400.0
2011-09-02 10:35:00,5.46,5.46,5.43,5.43,293600.0,4.7923,4.7923,4.7659,4.7659,293600.0
2011-09-02 10:40:00,5.43,5.44,5.42,5.42,260000.0,4.7659,4.7747,4.7572,4.7572,260000.0
2011-09-02 10:45:00,5.43,5.43,5.41,5.41,333600.0,4.7659,4.7659,4.7484,4.7484,333600.0
2011-09-02 10:50:00,5.41,5.41,5.39,5.41,618400.0,4.7484,4.7484,4.7308,4.7484,618400.0
2011-09-02 10:55:00,5.4,5.44,5.4,5.44,312000.0,4.7396,4.7747,4.7396,4.7747,312000.0
2011-09-02 11:00:00,5.44,5.48,5.44,5.48,734400.0,4.7747,4.8098,4.7747,4.8098,734400.0
2011-09-02 11:05:00,5.48,5.48,5.45,5.46,425600.0,4.8098,4.8098,4.7835,4.7923,425600.0
2011-09-02 11:10:00,5.46,5.5,5.46,5.5,241600.0,4.7923,4.8274,4.7923,4.8274,241600.0
2011-09-02 11:15:00,5.5,5.51,5.49,5.5,238400.0,4.8274,4.8362,4.8186,4.8274,238400.0
2011-09-02 11:20:00,5.5,5.52,5.5,5.5,124000.0,4.8274,4.8449,4.8274,4.8274,124000.0
2011-09-02 11:25:00,5.5,5.51,5.5,5.51,99200.0,4.8274,4.8362,4.8274,4.8362,99200.0
2011-09-02 11:30:00,5.51,5.52,5.5,5.5,414400.0,4.8362,4.8449,4.8274,4.8274,414400.0
2011-09-02 11:35:00,5.5,5.52,5.49,5.51,72000.0,4.8274,4.8449,4.8186,4.8362,72000.0
2011-09-02 11:40:00,5.51,5.51,5.5,5.51,153600.0,4.8362,4.8362,4.8274,4.8362,153600.0
2011-09-02 11:45:00,5.5,5.51,5.49,5.49,94400.0,4.8274,4.8362,4.8186,4.8186,94400.0
2011-09-02 11:50:00,5.48,5.5,5.48,5.5,140800.0,4.8098,4.8274,4.8098,4.8274,140800.0
2011-09-02 11:55:00,5.49,5.5,5.48,5.49,48800.0,4.8186,4.8274,4.8098,4.8186,48800.0
2011-09-02 12:00:00,5.49,5.5,5.49,5.49,44000.0,4.8186,4.8274,4.8186,4.8186,44000.0
2011-09-02 12:05:00,5.49,5.5,5.49,5.49,58400.0,4.8186,4.8274,4.8186,4.8186,58400.0
2011-09-02 12:10:00,5.49,5.5,5.49,5.5,79200.0,4.8186,4.8274,4.8186,4.8274,79200.0
2011-09-02 12:15:00,5.5,5.5,5.48,5.49,36800.0,4.8274,4.8274,4.8098,4.8186,36800.0
2011-09-02 12:20:00,5.49,5.5,5.48,5.48,45600.0,4.8186,4.8274,4.8098,4.8098,45600.0
2011-09-02 12:25:00,5.48,5.48,5.48,5.48,32000.0,4.8098,4.8098,4.8098,4.8098,32000.0
2011-09-02 12:30:00,5.48,5.48,5.47,5.47,130400.0,4.8098,4.8098,4.801,4.801,130400.0
2011-09-02 12:35:00,5.47,5.47,5.47,5.47,62400.0,4.801,4.801,4.801,4.801,62400.0
2011-09-02 12:40:00,5.47,5.48,5.47,5.47,89600.0,4.801,4.8098,4.801,4.801,89600.0
2011-09-02 12:45:00,5.47,5.48,5.47,5.48,309600.0,4.801,4.8098,4.801,4.8098,309600.0
2011-09-02 12:50:00,5.48,5.48,5.44,5.46,1723200.0,4.8098,4.8098,4.7747,4.7923,1723200.0
2011-09-02 12:55:00,5.46,5.46,5.45,5.45,90400.0,4.7923,4.7923,4.7835,4.7835,90400.0
2011-09-02 13:00:00,5.45,5.46,5.45,5.45,75200.0,4.7835,4.7923,4.7835,4.7835,75200.0
2011-09-02 13:05:00,5.45,5.45,5.43,5.44,151200.0,4.7835,4.7835,4.7659,4.7747,151200.0
2011-09-02 13:10:00,5.44,5.44,5.42,5.42,130400.0,4.7747,4.7747,4.7572,4.7572,130400.0
2011-09-02 13:15:00,5.42,5.43,5.41,5.41,104800.0,4.7572,4.7659,4.7484,4.7484,104800.0
2011-09-02 13:20:00,5.41,5.41,5.4,5.41,190400.0,4.7484,4.7484,4.7396,4.7484,190400.0
2011-09-02 13:25:00,5.41,5.41,5.4,5.41,134400.0,4.7484,4.7484,4.7396,4.7484,134400.0
2011-09-02 13:30:00,5.41,5.41,5.4,5.4,167200.0,4.7484,4.7484,4.7396,4.7396,167200.0
2011-09-02 13:35:00,5.4,5.41,5.4,5.4,106400.0,4.7396,4.7484,4.7396,4.7396,106400.0
2011-09-02 13:40:00,5.4,5.4,5.39,5.39,103200.0,4.7396,4.7396,4.7308,4.7308,103200.0
2011-09-02 13:45:00,5.39,5.4,5.39,5.4,92000.0,4.7308,4.7396,4.7308,4.7396,92000.0
2011-09-02 13:50:00,5.4,5.41,5.39,5.39,149600.0,4.7396,4.7484,4.7308,4.7308,149600.0
2011-09-02 13:55:00,5.39,5.4,5.39,5.39,80800.0,4.7308,4.7396,4.7308,4.7308,80800.0
2011-09-02 14:00:00,5.39,5.4,5.39,5.39,98400.0,4.7308,4.7396,4.7308,4.7308,98400.0
2011-09-02 14:05:00,5.39,5.39,5.38,5.38,140800.0,4.7308,4.7308,4.7221,4.7221,140800.0
2011-09-02 14:10:00,5.38,5.39,5.36,5.37,362400.0,4.7221,4.7308,4.7045,4.7133,362400.0
2011-09-02 14:15:00,5.37,5.37,5.36,5.36,84000.0,4.7133,4.7133,4.7045,4.7045,84000.0
2011-09-02 14:20:00,5.36,5.37,5.36,5.36,86400.0,4.7045,4.7133,4.7045,4.7045,86400.0
2011-09-02 14:25:00,5.36,5.37,5.35,5.36,111200.0,4.7045,4.7133,4.6957,4.7045,111200.0
2011-09-02 14:30:00,5.36,5.36,5.34,5.34,252000.0,4.7045,4.7045,4.6869,4.6869,252000.0
2011-09-02 14:35:00,5.34,5.34,5.34,5.34,108000.0,4.6869,4.6869,4.6869,4.6869,108000.0
2011-09-02 14:40:00,5.34,5.35,5.33,5.33,153600.0,4.6869,4.6957,4.6782,4.6782,153600.0
2011-09-02 14:45:00,5.33,5.34,5.33,5.33,152800.0,4.6782,4.6869,4.6782,4.6782,152800.0
2011-09-02 14:50:00,5.33,5.35,5.33,5.35,147200.0,4.6782,4.6957,4.6782,4.6957,147200.0
2011-09-02 14:55:00,5.35,5.35,5.33,5.33,124000.0,4.6957,4.6957,4.6782,4.6782,124000.0
2011-09-02 15:00:00,5.34,5.34,5.33,5.33,160800.0,4.6869,4.6869,4.6782,4.6782,160800.0
2011-09-02 15:05:00,5.33,5.34,5.33,5.33,320000.0,4.6782,4.6869,4.6782,4.6782,320000.0
2011-09-02 15:10:00,5.33,5.33,5.33,5.33,234400.0,4.6782,4.6782,4.6782,4.6782,234400.0
2011-09-02 15:15:00,5.33,5.34,5.33,5.34,290400.0,4.6782,4.6869,4.6782,4.6869,290400.0
2011-09-02 15:20:00,5.34,5.36,5.34,5.35,167200.0,4.6869,4.7045,4.6869,4.6957,167200.0
2011-09-02 15:25:00,5.35,5.36,5.35,5.35,186400.0,4.6957,4.7045,4.6957,4.6957,186400.0
2011-09-02 15:30:00,5.35,5.37,5.35,5.37,264800.0,4.6957,4.7133,4.6957,4.7133,264800.0
2011-09-02 15:35:00,5.37,5.38,5.36,5.37,367200.0,4.7133,4.7221,4.7045,4.7133,367200.0
2011-09-02 15:40:00,5.37,5.39,5.37,5.38,260000.0,4.7133,4.7308,4.7133,4.7221,260000.0
2011-09-02 15:45:00,5.38,5.38,5.36,5.37,394400.0,4.7221,4.7221,4.7045,4.7133,394400.0
2011-09-02 15:50:00,5.37,5.38,5.36,5.38,424000.0,4.7133,4.7221,4.7045,4.7221,424000.0
2011-09-02 15:55:00,5.38,5.38,5.36,5.36,783200.0,4.7221,4.7221,4.7045,4.7045,783200.0
2011-09-06 09:30:00,5.2,5.21,5.19,5.2,198400.0,4.5641,4.5728,4.5553,4.5641,198400.0
2011-09-06 09:35:00,5.21,5.21,5.18,5.18,133600.0,4.5728,4.5728,4.5465,4.5465,133600.0
2011-09-06 09:40:00,5.17,5.18,5.15,5.17,219200.0,4.5377,4.5465,4.5202,4.5377,219200.0
2011-09-06 09:45:00,5.17,5.19,5.17,5.19,142400.0,4.5377,4.5553,4.5377,4.5553,142400.0
2011-09-06 09:50:00,5.19,5.23,5.19,5.22,178400.0,4.5553,4.5904,4.5553,4.5816,178400.0
2011-09-06 09:55:00,5.22,5.23,5.21,5.21,72800.0,4.5816,4.5904,4.5728,4.5728,72800.0
2011-09-06 10:00:00,5.21,5.25,5.21,5.23,253600.0,4.5728,4.608,4.5728,4.5904,253600.0
2011-09-06 10:05:00,5.23,5.23,5.22,5.23,176000.0,4.5904,4.5904,4.5816,4.5904,176000.0
2011-09-06 10:10:00,5.23,5.23,5.2,5.2,280000.0,4.5904,4.5904,4.5641,4.5641,280000.0
2011-09-06 10:15:00,5.2,5.21,5.2,5.2,234400.0,4.5641,4.5728,4.5641,4.5641,234400.0
2011-09-06 10:20:00,5.2,5.21,5.2,5.21,178400.0,4.5641,4.5728,4.5641,4.5728,178400.0
2011-09-06 10:25:00,5.21,5.22,5.2,5.21,394400.0,4.5728,4.5816,4.5641,4.5728,394400.0
2011-09-06 10:30:00,5.21,5.21,5.2,5.2,247200.0,4.5728,4.5728,4.5641,4.5641,247200.0
2011-09-06 10:35:00,5.21,5.21,5.18,5.19,198400.0,4.5728,4.5728,4.5465,4.5553,198400.0
2011-09-06 10:40:00,5.19,5.2,5.19,5.2,84000.0,4.5553,4.5641,4.5553,4.5641,84000.0
2011-09-06 10:45:00,5.2,5.2,5.19,5.2,118400.0,4.5641,4.5641,4.5553,4.5641,118400.0
2011-09-06 10:50:00,5.2,5.22,5.2,5.22,94400.0,4.5641,4.5816,4.5641,4.5816,94400.0
2011-09-06 10:55:00,5.22,5.23,5.21,5.23,124000.0,4.5816,4.5904,4.5728,4.5904,124000.0
2011-09-06 11:00:00,5.23,5.24,5.22,5.22,134400.0,4.5904,4.5992,4.5816,4.5816,134400.0
2011-09-06 11:05:00,5.22,5.23,5.21,5.22,221600.0,4.5816,4.5904,4.5728,4.5816,221600.0
2011-09-06 11:10:00,5.22,5.24,5.22,5.24,252000.0,4.5816,4.5992,4.5816,4.5992,252000.0
2011-09-06 11:15:00,5.24,5.26,5.24,5.25,160000.0,4.5992,4.6167,4.5992,4.608,160000.0
2011-09-06 11:20:00,5.25,5.25,5.24,5.25,101600.0,4.608,4.608,4.5992,4.608,101600.0
2011-09-06 11:25:00,5.24,5.26,5.24,5.26,108800.0,4.5992,4.6167,4.5992,4.6167,108800.0
2011-09-06 11:30:00,5.26,5.27,5.26,5.27,92000.0,4.6167,4.6255,4.6167,4.6255,92000.0
2011-09-06 11:35:00,5.27,5.27,5.26,5.26,140800.0,4.6255,4.6255,4.6167,4.6167,140800.0
2011-09-06 11:40:00,5.26,5.26,5.25,5.26,102400.0,4.6167,4.6167,4.608,4.6167,102400.0
2011-09-06 11:45:00,5.26,5.26,5.25,5.25,228000.0,4.6167,4.6167,4.608,4.608,228000.0
2011-09-06 11:50:00,5.25,5.26,5.25,5.26,140800.0,4.608,4.6167,4.608,4.6167,140800.0
2011-09-06 11:55:00,5.26,5.27,5.26,5.26,263200.0,4.6167,4.6255,4.6167,4.6167,263200.0
2011-09-06 12:00:00,5.26,5.28,5.26,5.28,220000.0,4.6167,4.6343,4.6167,4.6343,220000.0
2011-09-06 12:05:00,5.28,5.29,5.27,5.28,160000.0,4.6343,4.6431,4.6255,4.6343,160000.0
2011-09-06 12:10:00,5.28,5.28,5.27,5.28,91200.0,4.6343,4.6343,4.6255,4.6343,91200.0
2011-09-06 12:15:00,5.28,5.3,5.28,5.3,152000.0,4.6343,4.6518,4.6343,4.6518,152000.0
2011-09-06 12:20:00,5.3,5.31,5.3,5.3,69600.0,4.6518,4.6606,4.6518,4.6518,69600.0
2011-09-06 12:25:00,5.3,5.31,5.3,5.31,184000.0,4.6518,4.6606,4.6518,4.6606,184000.0
2011-09-06 12:30:00,5.31,5.32,5.3,5.32,460800.0,4.6606,4.6694,4.6518,4.6694,460800.0
2011-09-06 12:35:00,5.32,5.32,5.31,5.32,208000.0,4.6694,4.6694,4.6606,4.6694,208000.0
2011-09-06 12:40:00,5.31,5.32,5.31,5.32,279200.0,4.6606,4.6694,4.6606,4.6694,279200.0
2011-09-06 12:45:00,5.32,5.33,5.32,5.32,126400.0,4.6694,4.6782,4.6694,4.6694,126400.0
2011-09-06 12:50:00,5.32,5.33,5.32,5.32,167200.0,4.6694,4.6782,4.6694,4.6694,167200.0
2011-09-06 12:55:00,5.32,5.32,5.31,5.32,78400.0,4.6694,4.6694,4.6606,4.6694,78400.0
2011-09-06 13:00:00,5.32,5.32,5.32,5.32,133600.0,4.6694,4.6694,4.6694,4.6694,133600.0
2011-09-06 13:05:00,5.32,5.33,5.32,5.33,85600.0,4.6694,4.6782,4.6694,4.6782,85600.0
2011-09-06 13:10:00,5.33,5.35,5.33,5.35,209600.0,4.6782,4.6957,4.6782,4.6957,209600.0
2011-09-06 13:15:00,5.34,5.35,5.34,5.35,88000.0,4.6869,4.6957,4.6869,4.6957,88000.0
2011-09-06 13:20:00,5.35,5.36,5.35,5.36,96000.0,4.6957,4.7045,4.6957,4.7045,96000.0
2011-09-06 13:25:00,5.36,5.36,5.35,5.35,363200.0,4.7045,4.7045,4.6957,4.6957,363200.0
2011-09-06 13:30:00,5.35,5.35,5.33,5.34,114400.0,4.6957,4.6957,4.6782,4.6869,114400.0
2011-09-06 13:35:00,5.34,5.36,5.34,5.36,87200.0,4.6869,4.7045,4.6869,4.7045,87200.0
2011-09-06 13:40:00,5.36,5.37,5.35,5.37,104000.0,4.7045,4.7133,4.6957,4.7133,104000.0
2011-09-06 13:45:00,5.37,5.39,5.37,5.38,84800.0,4.7133,4.7308,4.7133,4.7221,84800.0
2011-09-06 13:50:00,5.38,5.39,5.38,5.39,138400.0,4.7221,4.7308,4.7221,4.7308,138400.0
2011-09-06 13:55:00,5.39,5.39,5.37,5.37,183200.0,4.7308,4.7308,4.7133,4.7133,183200.0
2011-09-06 14:00:00,5.37,5.38,5.37,5.37,92000.0,4.7133,4.7221,4.7133,4.7133,92000.0
2011-09-06 14:05:00,5.37,5.39,5.37,5.39,176800.0,4.7133,4.7308,4.7133,4.7308,176800.0
2011-09-06 14:10:00,5.39,5.4,5.39,5.39,76000.0,4.7308,4.7396,4.7308,4.7308,76000.0
2011-09-06 14:15:00,5.4,5.41,5.4,5.41,106400.0,4.7396,4.7484,4.7396,4.7484,106400.0
2011-09-06 14:20:00,5.41,5.41,5.41,5.41,113600.0,4.7484,4.7484,4.7484,4.7484,113600.0
2011-09-06 14:25:00,5.41,5.42,5.41,5.41,64800.0,4.7484,4.7572,4.7484,4.7484,64800.0
2011-09-06 14:30:00,5.41,5.41,5.4,5.4,80000.0,4.7484,4.7484,4.7396,4.7396,80000.0
2011-09-06 14:35:00,5.4,5.4,5.39,5.39,76000.0,4.7396,4.7396,4.7308,4.7308,76000.0
2011-09-06 14:40:00,5.39,5.39,5.38,5.39,124800.0,4.7308,4.7308,4.7221,4.7308,124800.0
2011-09-06 14:45:00,5.38,5.39,5.37,5.37,100800.0,4.7221,4.7308,4.7133,4.7133,100800.0
2011-09-06 14:50:00,5.37,5.38,5.36,5.36,88000.0,4.7133,4.7221,4.7045,4.7045,88000.0
2011-09-06 14:55:00,5.36,5.37,5.36,5.36,68800.0,4.7045,4.7133,4.7045,4.7045,68800.0
2011-09-06 15:00:00,5.36,5.36,5.34,5.35,121600.0,4.7045,4.7045,4.6869,4.6957,121600.0
2011-09-06 15:05:00,5.34,5.35,5.34,5.34,106400.0,4.6869,4.6957,4.6869,4.6869,106400.0
2011-09-06 15:10:00,5.34,5.35,5.34,5.34,135200.0,4.6869,4.6957,4.6869,4.6869,135200.0
2011-09-06 15:15:00,5.34,5.34,5.33,5.33,99200.0,4.6869,4.6869,4.6782,4.6782,99200.0
2011-09-06 15:20:00,5.33,5.36,5.33,5.35,126400.0,4.6782,4.7045,4.6782,4.6957,126400.0
2011-09-06 15:25:00,5.35,5.36,5.35,5.35,108800.0,4.6957,4.7045,4.6957,4.6957,108800.0
2011-09-06 15:30:00,5.35,5.35,5.34,5.34,212800.0,4.6957,4.6957,4.6869,4.6869,212800.0
2011-09-06 15:35:00,5.34,5.37,5.34,5.37,204000.0,4.6869,4.7133,4.6869,4.7133,204000.0
2011-09-06 15:40:00,5.37,5.39,5.37,5.39,341600.0,4.7133,4.7308,4.7133,4.7308,341600.0
2011-09-06 15:45:00,5.39,5.41,5.38,5.41,531200.0,4.7308,4.7484,4.7221,4.7484,531200.0
2011-09-06 15:50:00,5.41,5.43,5.4,5.42,594400.0,4.7484,4.7659,4.7396,4.7572,594400.0
2011-09-06 15:55:00,5.42,5.43,5.41,5.42,807200.0,4.7572,4.7659,4.7484,4.7572,807200.0
2011-09-07 09:30:00,5.53,5.54,5.51,5.53,292000.0,4.8537,4.8625,4.8362,4.8537,292000.0
2011-09-07 09:35:00,5.53,5.58,5.53,5.58,333600.0,4.8537,4.8976,4.8537,4.8976,333600.0
2011-09-07 09:40:00,5.58,5.59,5.57,5.57,168000.0,4.8976,4.9064,4.8888,4.8888,168000.0
2011-09-07 09:45:00,5.57,5.58,5.56,5.57,230400.0,4.8888,4.8976,4.88,4.8888,230400.0
2011-09-07 09:50:00,5.57,5.57,5.55,5.56,132800.0,4.8888,4.8888,4.8713,4.88,132800.0
2011-09-07 09:55:00,5.56,5.59,5.55,5.59,165600.0,4.88,4.9064,4.8713,4.9064,165600.0
2011-09-07 10:00:00,5.59,5.59,5.58,5.59,124800.0,4.9064,4.9064,4.8976,4.9064,124800.0
2011-09-07 10:05:00,5.58,5.59,5.58,5.59,104800.0,4.8976,4.9064,4.8976,4.9064,104800.0
2011-09-07 10:10:00,5.59,5.59,5.58,5.59,194400.0,4.9064,4.9064,4.8976,4.9064,194400.0
2011-09-07 10:15:00,5.59,5.59,5.58,5.59,310400.0,4.9064,4.9064,4.8976,4.9064,310400.0
2011-09-07 10:20:00,5.59,5.59,5.59,5.59,108800.0,4.9064,4.9064,4.9064,4.9064,108800.0
2011-09-07 10:25:00,5.59,5.59,5.58,5.58,105600.0,4.9064,4.9064,4.8976,4.8976,105600.0
2011-09-07 10:30:00,5.58,5.59,5.58,5.58,118400.0,4.8976,4.9064,4.8976,4.8976,118400.0
2011-09-07 10:35:00,5.58,5.6,5.58,5.59,310400.0,4.8976,4.9151,4.8976,4.9064,310400.0
2011-09-07 10:40:00,5.59,5.59,5.58,5.58,148000.0,4.9064,4.9064,4.8976,4.8976,148000.0
2011-09-07 10:45:00,5.59,5.59,5.57,5.57,80800.0,4.9064,4.9064,4.8888,4.8888,80800.0
2011-09-07 10:50:00,5.57,5.58,5.57,5.58,166400.0,4.8888,4.8976,4.8888,4.8976,166400.0
2011-09-07 10:55:00,5.58,5.59,5.57,5.58,264000.0,4.8976,4.9064,4.8888,4.8976,264000.0
2011-09-07 11:00:00,5.58,5.59,5.57,5.59,289600.0,4.8976,4.9064,4.8888,4.9064,289600.0
2011-09-07 11:05:00,5.59,5.6,5.59,5.59,310400.0,4.9064,4.9151,4.9064,4.9064,310400.0
2011-09-07 11:10:00,5.59,5.61,5.59,5.6,136000.0,4.9064,4.9239,4.9064,4.9151,136000.0
2011-09-07 11:15:00,5.6,5.61,5.6,5.6,120000.0,4.9151,4.9239,4.9151,4.9151,120000.0
2011-09-07 11:20:00,5.6,5.62,5.6,5.62,89600.0,4.9151,4.9327,4.9151,4.9327,89600.0
2011-09-07 11:25:00,5.62,5.62,5.61,5.62,128800.0,4.9327,4.9327,4.9239,4.9327,128800.0
2011-09-07 11:30:00,5.62,5.62,5.61,5.61,103200.0,4.9327,4.9327,4.9239,4.9239,103200.0
2011-09-07 11:35:00,5.61,5.61,5.6,5.6,197600.0,4.9239,4.9239,4.9151,4.9151,197600.0
2011-09-07 11:40:00,5.6,5.6,5.59,5.6,48800.0,4.9151,4.9151,4.9064,4.9151,48800.0
2011-09-07 11:45:00,5.6,5.6,5.59,5.6,93600.0,4.9151,4.9151,4.9064,4.9151,93600.0
2011-09-07 11:50:00,5.6,5.61,5.6,5.61,40000.0,4.9151,4.9239,4.9151,4.9239,40000.0
2011-09-07 11:55:00,5.61,5.61,5.6,5.6,36000.0,4.9239,4.9239,4.9151,4.9151,36000.0
2011-09-07 12:00:00,5.6,5.6,5.59,5.6,30400.0,4.9151,4.9151,4.9064,4.9151,30400.0
2011-09-07 12:05:00,5.6,5.6,5.59,5.59,37600.0,4.9151,4.9151,4.9064,4.9064,37600.0
2011-09-07 12:10:00,5.59,5.6,5.59,5.6,20800.0,4.9064,4.9151,4.9064,4.9151,20800.0
2011-09-07 12:15:00,5.6,5.6,5.59,5.6,31200.0,4.9151,4.9151,4.9064,4.9151,31200.0
2011-09-07 12:20:00,5.59,5.6,5.59,5.59,35200.0,4.9064,4.9151,4.9064,4.9064,35200.0
2011-09-07 12:25:00,5.59,5.59,5.59,5.59,33600.0,4.9064,4.9064,4.9064,4.9064,33600.0
2011-09-07 12:30:00,5.59,5.6,5.59,5.6,56000.0,4.9064,4.9151,4.9064,4.9151,56000.0
2011-09-07 12:35:00,5.61,5.61,5.6,5.61,43200.0,4.9239,4.9239,4.9151,4.9239,43200.0
2011-09-07 12:40:00,5.61,5.61,5.61,5.61,37600.0,4.9239,4.9239,4.9239,4.9239,37600.0
2011-09-07 12:45:00,5.61,5.61,5.6,5.6,52800.0,4.9239,4.9239,4.9151,4.9151,52800.0
2011-09-07 12:50:00,5.61,5.61,5.6,5.61,37600.0,4.9239,4.9239,4.9151,4.9239,37600.0
2011-09-07 12:55:00,5.61,5.61,5.61,5.61,55200.0,4.9239,4.9239,4.9239,4.9239,55200.0
2011-09-07 13:00:00,5.61,5.61,5.6,5.61,23200.0,4.9239,4.9239,4.9151,4.9239,23200.0
2011-09-07 13:05:00,5.61,5.62,5.61,5.62,75200.0,4.9239,4.9327,4.9239,4.9327,75200.0
2011-09-07 13:10:00,5.62,5.63,5.62,5.63,82400.0,4.9327,4.9415,4.9327,4.9415,82400.0
2011-09-07 13:15:00,5.63,5.63,5.63,5.63,36000.0,4.9415,4.9415,4.9415,4.9415,36000.0
2011-09-07 13:20:00,5.63,5.63,5.63,5.63,39200.0,4.9415,4.9415,4.9415,4.9415,39200.0
2011-09-07 13:25:00,5.63,5.64,5.63,5.63,47200.0,4.9415,4.9503,4.9415,4.9415,47200.0
2011-09-07 13:30:00,5.63,5.63,5.62,5.62,44000.0,4.9415,4.9415,4.9327,4.9327,44000.0
2011-09-07 13:35:00,5.62,5.62,5.61,5.61,68000.0,4.9327,4.9327,4.9239,4.9239,68000.0
2011-09-07 13:40:00,5.61,5.61,5.6,5.6,105600.0,4.9239,4.9239,4.9151,4.9151,105600.0
2011-09-07 13:45:00,5.6,5.6,5.6,5.6,39200.0,4.9151,4.9151,4.9151,4.9151,39200.0
2011-09-07 13:50:00,5.6,5.6,5.6,5.6,52000.0,4.9151,4.9151,4.9151,4.9151,52000.0
2011-09-07 13:55:00,5.6,5.61,5.6,5.61,128800.0,4.9151,4.9239,4.9151,4.9239,128800.0
2011-09-07 14:00:00,5.61,5.62,5.6,5.62,102400.0,4.9239,4.9327,4.9151,4.9327,102400.0
2011-09-07 14:05:00,5.63,5.63,5.62,5.63,80000.0,4.9415,4.9415,4.9327,4.9415,80000.0
2011-09-07 14:10:00,5.63,5.63,5.62,5.63,41600.0,4.9415,4.9415,4.9327,4.9415,41600.0
2011-09-07 14:15:00,5.63,5.63,5.62,5.63,48000.0,4.9415,4.9415,4.9327,4.9415,48000.0
2011-09-07 14:20:00,5.63,5.63,5.62,5.63,57600.0,4.9415,4.9415,4.9327,4.9415,57600.0
2011-09-07 14:25:00,5.63,5.64,5.63,5.64,52000.0,4.9415,4.9503,4.9415,4.9503,52000.0
2011-09-07 14:30:00,5.64,5.64,5.64,5.64,53600.0,4.9503,4.9503,4.9503,4.9503,53600.0
2011-09-07 14:35:00,5.64,5.65,5.64,5.64,69600.0,4.9503,4.959,4.9503,4.9503,69600.0
2011-09-07 14:40:00,5.64,5.65,5.64,5.65,64800.0,4.9503,4.959,4.9503,4.959,64800.0
2011-09-07 14:45:00,5.65,5.65,5.65,5.65,41600.0,4.959,4.959,4.959,4.959,41600.0
2011-09-07 14:50:00,5.65,5.65,5.65,5.65,49600.0,4.959,4.959,4.959,4.959,49600.0
2011-09-07 14:55:00,5.64,5.65,5.64,5.65,57600.0,4.9503,4.959,4.9503,4.959,57600.0
2011-09-07 15:00:00,5.65,5.65,5.64,5.64,73600.0,4.959,4.959,4.9503,4.9503,73600.0
2011-09-07 15:05:00,5.64,5.64,5.64,5.64,89600.0,4.9503,4.9503,4.9503,4.9503,89600.0
2011-09-07 15:10:00,5.64,5.64,5.63,5.64,138400.0,4.9503,4.9503,4.9415,4.9503,138400.0
2011-09-07 15:15:00,5.64,5.64,5.64,5.64,174400.0,4.9503,4.9503,4.9503,4.9503,174400.0
2011-09-07 15:20:00,5.64,5.64,5.63,5.63,80800.0,4.9503,4.9503,4.9415,4.9415,80800.0
2011-09-07 15:25:00,5.63,5.63,5.63,5.63,84800.0,4.9415,4.9415,4.9415,4.9415,84800.0
2011-09-07 15:30:00,5.63,5.63,5.62,5.62,144000.0,4.9415,4.9415,4.9327,4.9327,144000.0
2011-09-07 15:35:00,5.62,5.62,5.61,5.62,164800.0,4.9327,4.9327,4.9239,4.9327,164800.0
2011-09-07 15:40:00,5.62,5.62,5.62,5.62,236000.0,4.9327,4.9327,4.9327,4.9327,236000.0
2011-09-07 15:45:00,5.62,5.62,5.61,5.61,428800.0,4.9327,4.9327,4.9239,4.9239,428800.0
2011-09-07 15:50:00,5.61,5.62,5.61,5.62,250400.0,4.9239,4.9327,4.9239,4.9327,250400.0
2011-09-07 15:55:00,5.62,5.64,5.62,5.63,385600.0,4.9327,4.9503,4.9327,4.9415,385600.0
2011-09-08 09:30:00,5.59,5.6,5.59,5.59,76800.0,4.9064,4.9151,4.9064,4.9064,76800.0
2011-09-08 09:35:00,5.59,5.62,5.59,5.61,79200.0,4.9064,4.9327,4.9064,4.9239,79200.0
2011-09-08 09:40:00,5.61,5.62,5.6,5.6,67200.0,4.9239,4.9327,4.9151,4.9151,67200.0
2011-09-08 09:45:00,5.6,5.6,5.58,5.6,71200.0,4.9151,4.9151,4.8976,4.9151,71200.0
2011-09-08 09:50:00,5.59,5.6,5.58,5.58,138400.0,4.9064,4.9151,4.8976,4.8976,138400.0
2011-09-08 09:55:00,5.58,5.58,5.57,5.58,64000.0,4.8976,4.8976,4.8888,4.8976,64000.0
2011-09-08 10:00:00,5.58,5.6,5.57,5.59,182400.0,4.8976,4.9151,4.8888,4.9064,182400.0
2011-09-08 10:05:00,5.6,5.6,5.59,5.6,81600.0,4.9151,4.9151,4.9064,4.9151,81600.0
2011-09-08 10:10:00,5.61,5.62,5.61,5.62,80000.0,4.9239,4.9327,4.9239,4.9327,80000.0
2011-09-08 10:15:00,5.62,5.64,5.61,5.64,68800.0,4.9327,4.9503,4.9239,4.9503,68800.0
2011-09-08 10:20:00,5.64,5.65,5.64,5.64,31200.0,4.9503,4.959,4.9503,4.9503,31200.0
2011-09-08 10:25:00,5.64,5.65,5.64,5.64,21600.0,4.9503,4.959,4.9503,4.9503,21600.0
2011-09-08 10:30:00,5.63,5.65,5.63,5.65,39200.0,4.9415,4.959,4.9415,4.959,39200.0
2011-09-08 10:35:00,5.65,5.65,5.63,5.63,42400.0,4.959,4.959,4.9415,4.9415,42400.0
2011-09-08 10:40:00,5.64,5.64,5.63,5.64,18400.0,4.9503,4.9503,4.9415,4.9503,18400.0
2011-09-08 10:45:00,5.65,5.65,5.63,5.65,129600.0,4.959,4.959,4.9415,4.959,129600.0
2011-09-08 10:50:00,5.65,5.66,5.65,5.65,96000.0,4.959,4.9678,4.959,4.959,96000.0
2011-09-08 10:55:00,5.65,5.66,5.65,5.66,288000.0,4.959,4.9678,4.959,4.9678,288000.0
2011-09-08 11:00:00,5.66,5.68,5.66,5.68,63200.0,4.9678,4.9854,4.9678,4.9854,63200.0
2011-09-08 11:05:00,5.68,5.69,5.68,5.68,146400.0,4.9854,4.9941,4.9854,4.9854,146400.0
2011-09-08 11:10:00,5.68,5.68,5.66,5.66,85600.0,4.9854,4.9854,4.9678,4.9678,85600.0
2011-09-08 11:15:00,5.66,5.66,5.65,5.65,52800.0,4.9678,4.9678,4.959,4.959,52800.0
2011-09-08 11:20:00,5.65,5.65,5.64,5.64,28000.0,4.959,4.959,4.9503,4.9503,28000.0
2011-09-08 11:25:00,5.64,5.65,5.63,5.63,22400.0,4.9503,4.959,4.9415,4.9415,22400.0
2011-09-08 11:30:00,5.63,5.64,5.62,5.63,50400.0,4.9415,4.9503,4.9327,4.9415,50400.0
2011-09-08 11:35:00,5.63,5.65,5.63,5.64,40800.0,4.9415,4.959,4.9415,4.9503,40800.0
2011-09-08 11:40:00,5.64,5.65,5.64,5.65,68800.0,4.9503,4.959,4.9503,4.959,68800.0
2011-09-08 11:45:00,5.65,5.65,5.62,5.62,69600.0,4.959,4.959,4.9327,4.9327,69600.0
2011-09-08 11:50:00,5.62,5.63,5.61,5.61,56800.0,4.9327,4.9415,4.9239,4.9239,56800.0
2011-09-08 11:55:00,5.61,5.61,5.59,5.6,49600.0,4.9239,4.9239,4.9064,4.9151,49600.0
2011-09-08 12:00:00,5.6,5.6,5.59,5.59,47200.0,4.9151,4.9151,4.9064,4.9064,47200.0
2011-09-08 12:05:00,5.59,5.6,5.59,5.59,30400.0,4.9064,4.9151,4.9064,4.9064,30400.0
2011-09-08 12:10:00,5.6,5.61,5.6,5.6,32800.0,4.9151,4.9239,4.9151,4.9151,32800.0
2011-09-08 12:15:00,5.6,5.6,5.6,5.6,44800.0,4.9151,4.9151,4.9151,4.9151,44800.0
2011-09-08 12:20:00,5.6,5.61,5.6,5.61,170400.0,4.9151,4.9239,4.9151,4.9239,170400.0
2011-09-08 12:25:00,5.61,5.62,5.6,5.6,59200.0,4.9239,4.9327,4.9151,4.9151,59200.0
2011-09-08 12:30:00,5.6,5.6,5.59,5.6,142400.0,4.9151,4.9151,4.9064,4.9151,142400.0
2011-09-08 12:35:00,5.6,5.61,5.6,5.6,92800.0,4.9151,4.9239,4.9151,4.9151,92800.0
2011-09-08 12:40:00,5.6,5.61,5.59,5.6,75200.0,4.9151,4.9239,4.9064,4.9151,75200.0
2011-09-08 12:45:00,5.61,5.61,5.59,5.6,80000.0,4.9239,4.9239,4.9064,4.9151,80000.0
2011-09-08 12:50:00,5.6,5.62,5.6,5.62,29600.0,4.9151,4.9327,4.9151,4.9327,29600.0
2011-09-08 12:55:00,5.62,5.62,5.61,5.62,32000.0,4.9327,4.9327,4.9239,4.9327,32000.0
2011-09-08 13:00:00,5.62,5.62,5.61,5.62,47200.0,4.9327,4.9327,4.9239,4.9327,47200.0
2011-09-08 13:05:00,5.62,5.62,5.62,5.62,26400.0,4.9327,4.9327,4.9327,4.9327,26400.0
2011-09-08 13:10:00,5.62,5.62,5.6,5.6,32800.0,4.9327,4.9327,4.9151,4.9151,32800.0
2011-09-08 13:15:00,5.6,5.61,5.6,5.61,24000.0,4.9151,4.9239,4.9151,4.9239,24000.0
2011-09-08 13:20:00,5.61,5.61,5.6,5.61,33600.0,4.9239,4.9239,4.9151,4.9239,33600.0
2011-09-08 13:25:00,5.61,5.62,5.6,5.61,50400.0,4.9239,4.9327,4.9151,4.9239,50400.0
2011-09-08 13:30:00,5.61,5.62,5.58,5.58,107200.0,4.9239,4.9327,4.8976,4.8976,107200.0
2011-09-08 13:35:00,5.58,5.6,5.58,5.59,35200.0,4.8976,4.9151,4.8976,4.9064,35200.0
2011-09-08 13:40:00,5.59,5.59,5.55,5.55,152800.0,4.9064,4.9064,4.8713,4.8713,152800.0
2011-09-08 13:45:00,5.55,5.57,5.55,5.56,106400.0,4.8713,4.8888,4.8713,4.88,106400.0
2011-09-08 13:50:00,5.56,5.56,5.54,5.55,184800.0,4.88,4.88,4.8625,4.8713,184800.0
2011-09-08 13:55:00,5.55,5.57,5.55,5.57,107200.0,4.8713,4.8888,4.8713,4.8888,107200.0
2011-09-08 14:00:00,5.57,5.57,5.56,5.57,124000.0,4.8888,4.8888,4.88,4.8888,124000.0
2011-09-08 14:05:00,5.57,5.57,5.56,5.57,72800.0,4.8888,4.8888,4.88,4.8888,72800.0
2011-09-08 14:10:00,5.57,5.57,5.56,5.57,83200.0,4.8888,4.8888,4.88,4.8888,83200.0
2011-09-08 14:15:00,5.57,5.57,5.55,5.56,132800.0,4.8888,4.8888,4.8713,4.88,132800.0
2011-09-08 14:20:00,5.56,5.56,5.54,5.54,118400.0,4.88,4.88,4.8625,4.8625,118400.0
2011-09-08 14:25:00,5.54,5.54,5.53,5.54,140800.0,4.8625,4.8625,4.8537,4.8625,140800.0
2011-09-08 14:30:00,5.54,5.56,5.54,5.56,115200.0,4.8625,4.88,4.8625,4.88,115200.0
2011-09-08 14:35:00,5.56,5.57,5.55,5.55,84800.0,4.88,4.8888,4.8713,4.8713,84800.0
2011-09-08 14:40:00,5.55,5.57,5.55,5.56,112800.0,4.8713,4.8888,4.8713,4.88,112800.0
2011-09-08 14:45:00,5.56,5.56,5.54,5.55,125600.0,4.88,4.88,4.8625,4.8713,125600.0
2011-09-08 14:50:00,5.55,5.56,5.55,5.55,104000.0,4.8713,4.88,4.8713,4.8713,104000.0
2011-09-08 14:55:00,5.55,5.56,5.55,5.56,76000.0,4.8713,4.88,4.8713,4.88,76000.0
2011-09-08 15:00:00,5.56,5.56,5.54,5.54,77600.0,4.88,4.88,4.8625,4.8625,77600.0
2011-09-08 15:05:00,5.54,5.54,5.53,5.54,150400.0,4.8625,4.8625,4.8537,4.8625,150400.0
2011-09-08 15:10:00,5.54,5.54,5.53,5.53,110400.0,4.8625,4.8625,4.8537,4.8537,110400.0
2011-09-08 15:15:00,5.53,5.54,5.53,5.54,96000.0,4.8537,4.8625,4.8537,4.8625,96000.0
2011-09-08 15:20:00,5.54,5.55,5.53,5.55,75200.0,4.8625,4.8713,4.8537,4.8713,75200.0
2011-09-08 15:25:00,5.55,5.56,5.54,5.56,122400.0,4.8713,4.88,4.8625,4.88,122400.0
2011-09-08 15:30:00,5.56,5.56,5.55,5.56,174400.0,4.88,4.88,4.8713,4.88,174400.0
2011-09-08 15:35:00,5.56,5.56,5.55,5.55,215200.0,4.88,4.88,4.8713,4.8713,215200.0
2011-09-08 15:40:00,5.55,5.57,5.55,5.56,155200.0,4.8713,4.8888,4.8713,4.88,155200.0
2011-09-08 15:45:00,5.56,5.56,5.55,5.55,210400.0,4.88,4.88,4.8713,4.8713,210400.0
2011-09-08 15:50:00,5.55,5.55,5.53,5.54,216000.0,4.8713,4.8713,4.8537,4.8625,216000.0
2011-09-08 15:55:00,5.54,5.55,5.54,5.54,635200.0,4.8625,4.8713,4.8625,4.8625,635200.0
2011-09-09 09:30:00,5.47,5.52,5.43,5.43,135200.0,4.801,4.8449,4.7659,4.7659,135200.0
2011-09-09 09:35:00,5.43,5.46,5.42,5.45,44000.0,4.7659,4.7923,4.7572,4.7835,44000.0
2011-09-09 09:40:00,5.44,5.44,5.41,5.42,98400.0,4.7747,4.7747,4.7484,4.7572,98400.0
2011-09-09 09:45:00,5.42,5.45,5.41,5.45,78400.0,4.7572,4.7835,4.7484,4.7835,78400.0
2011-09-09 09:50:00,5.45,5.46,5.44,5.45,90400.0,4.7835,4.7923,4.7747,4.7835,90400.0
2011-09-09 09:55:00,5.45,5.45,5.44,5.44,264000.0,4.7835,4.7835,4.7747,4.7747,264000.0
2011-09-09 10:00:00,5.45,5.48,5.45,5.48,120000.0,4.7835,4.8098,4.7835,4.8098,120000.0
2011-09-09 10:05:00,5.48,5.5,5.47,5.5,236000.0,4.8098,4.8274,4.801,4.8274,236000.0
2011-09-09 10:10:00,5.49,5.5,5.48,5.48,200000.0,4.8186,4.8274,4.8098,4.8098,200000.0
2011-09-09 10:15:00,5.48,5.48,5.46,5.48,36000.0,4.8098,4.8098,4.7923,4.8098,36000.0
2011-09-09 10:20:00,5.47,5.49,5.47,5.49,41600.0,4.801,4.8186,4.801,4.8186,41600.0
2011-09-09 10:25:00,5.49,5.51,5.49,5.51,55200.0,4.8186,4.8362,4.8186,4.8362,55200.0
2011-09-09 10:30:00,5.51,5.52,5.5,5.5,95200.0,4.8362,4.8449,4.8274,4.8274,95200.0
2011-09-09 10:35:00,5.5,5.5,5.49,5.5,41600.0,4.8274,4.8274,4.8186,4.8274,41600.0
2011-09-09 10:40:00,5.5,5.51,5.5,5.51,38400.0,4.8274,4.8362,4.8274,4.8362,38400.0
2011-09-09 10:45:00,5.5,5.51,5.5,5.51,31200.0,4.8274,4.8362,4.8274,4.8362,31200.0
2011-09-09 10:50:00,5.52,5.54,5.51,5.53,384800.0,4.8449,4.8625,4.8362,4.8537,384800.0
2011-09-09 10:55:00,5.53,5.54,5.52,5.52,296800.0,4.8537,4.8625,4.8449,4.8449,296800.0
2011-09-09 11:00:00,5.52,5.53,5.52,5.52,212800.0,4.8449,4.8537,4.8449,4.8449,212800.0
2011-09-09 11:05:00,5.52,5.52,5.51,5.52,49600.0,4.8449,4.8449,4.8362,4.8449,49600.0
2011-09-09 11:10:00,5.52,5.53,5.48,5.48,76800.0,4.8449,4.8537,4.8098,4.8098,76800.0
2011-09-09 11:15:00,5.48,5.48,5.47,5.47,137600.0,4.8098,4.8098,4.801,4.801,137600.0
2011-09-09 11:20:00,5.47,5.47,5.43,5.45,99200.0,4.801,4.801,4.7659,4.7835,99200.0
2011-09-09 11:25:00,5.45,5.46,5.43,5.43,86400.0,4.7835,4.7923,4.7659,4.7659,86400.0
2011-09-09 11:30:00,5.43,5.45,5.43,5.44,56000.0,4.7659,4.7835,4.7659,4.7747,56000.0
2011-09-09 11:35:00,5.44,5.45,5.43,5.43,83200.0,4.7747,4.7835,4.7659,4.7659,83200.0
2011-09-09 11:40:00,5.43,5.43,5.4,5.41,103200.0,4.7659,4.7659,4.7396,4.7484,103200.0
2011-09-09 11:45:00,5.41,5.41,5.38,5.38,72000.0,4.7484,4.7484,4.7221,4.7221,72000.0
2011-09-09 11:50:00,5.39,5.4,5.38,5.4,134400.0,4.7308,4.7396,4.7221,4.7396,134400.0
2011-09-09 11:55:00,5.4,5.4,5.39,5.39,59200.0,4.7396,4.7396,4.7308,4.7308,59200.0
2011-09-09 12:00:00,5.39,5.4,5.38,5.4,112000.0,4.7308,4.7396,4.7221,4.7396,112000.0
2011-09-09 12:05:00,5.39,5.39,5.38,5.38,60800.0,4.7308,4.7308,4.7221,4.7221,60800.0
2011-09-09 12:10:00,5.38,5.38,5.37,5.38,182400.0,4.7221,4.7221,4.7133,4.7221,182400.0
2011-09-09 12:15:00,5.38,5.38,5.37,5.38,246400.0,4.7221,4.7221,4.7133,4.7221,246400.0
2011-09-09 12:20:00,5.38,5.38,5.37,5.38,100800.0,4.7221,4.7221,4.7133,4.7221,100800.0
2011-09-09 12:25:00,5.38,5.39,5.38,5.38,37600.0,4.7221,4.7308,4.7221,4.7221,37600.0
2011-09-09 12:30:00,5.38,5.38,5.36,5.37,107200.0,4.7221,4.7221,4.7045,4.7133,107200.0
2011-09-09 12:35:00,5.37,5.37,5.36,5.37,98400.0,4.7133,4.7133,4.7045,4.7133,98400.0
2011-09-09 12:40:00,5.37,5.37,5.36,5.37,106400.0,4.7133,4.7133,4.7045,4.7133,106400.0
2011-09-09 12:45:00,5.37,5.38,5.37,5.38,115200.0,4.7133,4.7221,4.7133,4.7221,115200.0
2011-09-09 12:50:00,5.38,5.38,5.37,5.38,36000.0,4.7221,4.7221,4.7133,4.7221,36000.0
2011-09-09 12:55:00,5.38,5.41,5.38,5.4,116800.0,4.7221,4.7484,4.7221,4.7396,116800.0
2011-09-09 13:00:00,5.4,5.4,5.39,5.39,106400.0,4.7396,4.7396,4.7308,4.7308,106400.0
2011-09-09 13:05:00,5.39,5.4,5.39,5.4,107200.0,4.7308,4.7396,4.7308,4.7396,107200.0
2011-09-09 13:10:00,5.4,5.41,5.39,5.41,107200.0,4.7396,4.7484,4.7308,4.7484,107200.0
2011-09-09 13:15:00,5.41,5.42,5.41,5.41,96000.0,4.7484,4.7572,4.7484,4.7484,96000.0
2011-09-09 13:20:00,5.41,5.41,5.38,5.38,95200.0,4.7484,4.7484,4.7221,4.7221,95200.0
2011-09-09 13:25:00,5.39,5.39,5.38,5.39,45600.0,4.7308,4.7308,4.7221,4.7308,45600.0
2011-09-09 13:30:00,5.4,5.4,5.38,5.38,62400.0,4.7396,4.7396,4.7221,4.7221,62400.0
2011-09-09 13:35:00,5.38,5.39,5.38,5.39,156000.0,4.7221,4.7308,4.7221,4.7308,156000.0
2011-09-09 13:40:00,5.39,5.39,5.39,5.39,55200.0,4.7308,4.7308,4.7308,4.7308,55200.0
2011-09-09 13:45:00,5.39,5.39,5.37,5.37,97600.0,4.7308,4.7308,4.7133,4.7133,97600.0
2011-09-09 13:50:00,5.37,5.38,5.36,5.37,148000.0,4.7133,4.7221,4.7045,4.7133,148000.0
2011-09-09 13:55:00,5.37,5.38,5.37,5.38,205600.0,4.7133,4.7221,4.7133,4.7221,205600.0
2011-09-09 14:00:00,5.38,5.38,5.38,5.38,64800.0,4.7221,4.7221,4.7221,4.7221,64800.0
2011-09-09 14:05:00,5.38,5.39,5.37,5.39,38400.0,4.7221,4.7308,4.7133,4.7308,38400.0
2011-09-09 14:10:00,5.39,5.39,5.36,5.37,136000.0,4.7308,4.7308,4.7045,4.7133,136000.0
2011-09-09 14:15:00,5.37,5.38,5.37,5.37,189600.0,4.7133,4.7221,4.7133,4.7133,189600.0
2011-09-09 14:20:00,5.37,5.38,5.36,5.37,249600.0,4.7133,4.7221,4.7045,4.7133,249600.0
2011-09-09 14:25:00,5.37,5.37,5.36,5.36,107200.0,4.7133,4.7133,4.7045,4.7045,107200.0
2011-09-09 14:30:00,5.36,5.36,5.35,5.35,128000.0,4.7045,4.7045,4.6957,4.6957,128000.0
2011-09-09 14:35:00,5.35,5.36,5.34,5.35,72800.0,4.6957,4.7045,4.6869,4.6957,72800.0
2011-09-09 14:40:00,5.35,5.38,5.35,5.37,109600.0,4.6957,4.7221,4.6957,4.7133,109600.0
2011-09-09 14:45:00,5.37,5.37,5.35,5.35,57600.0,4.7133,4.7133,4.6957,4.6957,57600.0
2011-09-09 14:50:00,5.35,5.35,5.34,5.34,118400.0,4.6957,4.6957,4.6869,4.6869,118400.0
2011-09-09 14:55:00,5.34,5.35,5.33,5.34,149600.0,4.6869,4.6957,4.6782,4.6869,149600.0
2011-09-09 15:00:00,5.34,5.35,5.33,5.35,183200.0,4.6869,4.6957,4.6782,4.6957,183200.0
2011-09-09 15:05:00,5.35,5.36,5.34,5.36,180800.0,4.6957,4.7045,4.6869,4.7045,180800.0
2011-09-09 15:10:00,5.35,5.36,5.34,5.36,186400.0,4.6957,4.7045,4.6869,4.7045,186400.0
2011-09-09 15:15:00,5.36,5.37,5.35,5.36,108800.0,4.7045,4.7133,4.6957,4.7045,108800.0
2011-09-09 15:20:00,5.36,5.36,5.35,5.35,163200.0,4.7045,4.7045,4.6957,4.6957,163200.0
2011-09-09 15:25:00,5.35,5.36,5.35,5.35,209600.0,4.6957,4.7045,4.6957,4.6957,209600.0
2011-09-09 15:30:00,5.35,5.36,5.35,5.36,228800.0,4.6957,4.7045,4.6957,4.7045,228800.0
2011-09-09 15:35:00,5.36,5.38,5.35,5.38,173600.0,4.7045,4.7221,4.6957,4.7221,173600.0
2011-09-09 15:40:00,5.38,5.38,5.37,5.38,212000.0,4.7221,4.7221,4.7133,4.7221,212000.0
2011-09-09 15:45:00,5.38,5.39,5.38,5.39,261600.0,4.7221,4.7308,4.7221,4.7308,261600.0
2011-09-09 15:50:00,5.39,5.39,5.38,5.39,257600.0,4.7308,4.7308,4.7221,4.7308,257600.0
2011-09-09 15:55:00,5.39,5.39,5.37,5.37,447200.0,4.7308,4.7308,4.7133,4.7133,447200.0
2011-09-12 09:30:00,5.3,5.33,5.29,5.32,188000.0,4.6534,4.6798,4.6447,4.671,188000.0
2011-09-12 09:35:00,5.32,5.32,5.29,5.31,169600.0,4.671,4.671,4.6447,4.6622,169600.0
2011-09-12 09:40:00,5.3,5.31,5.28,5.31,80800.0,4.6534,4.6622,4.6359,4.6622,80800.0
2011-09-12 09:45:00,5.3,5.33,5.3,5.32,72000.0,4.6534,4.6798,4.6534,4.671,72000.0
2011-09-12 09:50:00,5.33,5.36,5.32,5.35,81600.0,4.6798,4.7061,4.671,4.6973,81600.0
2011-09-12 09:55:00,5.35,5.38,5.35,5.37,91200.0,4.6973,4.7237,4.6973,4.7149,91200.0
2011-09-12 10:00:00,5.38,5.38,5.37,5.37,132000.0,4.7237,4.7237,4.7149,4.7149,132000.0
2011-09-12 10:05:00,5.37,5.4,5.37,5.4,129600.0,4.7149,4.7412,4.7149,4.7412,129600.0
2011-09-12 10:10:00,5.39,5.39,5.37,5.37,95200.0,4.7325,4.7325,4.7149,4.7149,95200.0
2011-09-12 10:15:00,5.37,5.38,5.36,5.36,114400.0,4.7149,4.7237,4.7061,4.7061,114400.0
2011-09-12 10:20:00,5.36,5.38,5.35,5.35,136800.0,4.7061,4.7237,4.6973,4.6973,136800.0
2011-09-12 10:25:00,5.36,5.37,5.35,5.36,313600.0,4.7061,4.7149,4.6973,4.7061,313600.0
2011-09-12 10:30:00,5.35,5.37,5.34,5.34,334400.0,4.6973,4.7149,4.6886,4.6886,334400.0
2011-09-12 10:35:00,5.33,5.35,5.33,5.35,65600.0,4.6798,4.6973,4.6798,4.6973,65600.0
2011-09-12 10:40:00,5.35,5.36,5.32,5.33,72000.0,4.6973,4.7061,4.671,4.6798,72000.0
2011-09-12 10:45:00,5.32,5.34,5.32,5.33,115200.0,4.671,4.6886,4.671,4.6798,115200.0
2011-09-12 10:50:00,5.32,5.34,5.32,5.34,74400.0,4.671,4.6886,4.671,4.6886,74400.0
2011-09-12 10:55:00,5.34,5.34,5.31,5.31,60000.0,4.6886,4.6886,4.6622,4.6622,60000.0
2011-09-12 11:00:00,5.3,5.31,5.3,5.31,29600.0,4.6534,4.6622,4.6534,4.6622,29600.0
2011-09-12 11:05:00,5.31,5.32,5.31,5.32,36000.0,4.6622,4.671,4.6622,4.671,36000.0
2011-09-12 11:10:00,5.32,5.32,5.31,5.32,49600.0,4.671,4.671,4.6622,4.671,49600.0
2011-09-12 11:15:00,5.33,5.34,5.33,5.34,174400.0,4.6798,4.6886,4.6798,4.6886,174400.0
2011-09-12 11:20:00,5.34,5.35,5.33,5.34,897600.0,4.6886,4.6973,4.6798,4.6886,897600.0
2011-09-12 11:25:00,5.34,5.35,5.34,5.35,74400.0,4.6886,4.6973,4.6886,4.6973,74400.0
2011-09-12 11:30:00,5.35,5.36,5.34,5.36,67200.0,4.6973,4.7061,4.6886,4.7061,67200.0
2011-09-12 11:35:00,5.36,5.37,5.36,5.36,112800.0,4.7061,4.7149,4.7061,4.7061,112800.0
2011-09-12 11:40:00,5.36,5.37,5.36,5.37,527200.0,4.7061,4.7149,4.7061,4.7149,527200.0
2011-09-12 11:45:00,5.37,5.37,5.36,5.36,184800.0,4.7149,4.7149,4.7061,4.7061,184800.0
2011-09-12 11:50:00,5.36,5.37,5.35,5.35,29600.0,4.7061,4.7149,4.6973,4.6973,29600.0
2011-09-12 11:55:00,5.35,5.36,5.34,5.34,51200.0,4.6973,4.7061,4.6886,4.6886,51200.0
2011-09-12 12:00:00,5.34,5.36,5.34,5.34,207200.0,4.6886,4.7061,4.6886,4.6886,207200.0
2011-09-12 12:05:00,5.35,5.35,5.34,5.34,90400.0,4.6973,4.6973,4.6886,4.6886,90400.0
2011-09-12 12:10:00,5.34,5.35,5.34,5.34,64800.0,4.6886,4.6973,4.6886,4.6886,64800.0
2011-09-12 12:15:00,5.34,5.35,5.34,5.34,56800.0,4.6886,4.6973,4.6886,4.6886,56800.0
2011-09-12 12:20:00,5.34,5.35,5.34,5.34,22400.0,4.6886,4.6973,4.6886,4.6886,22400.0
2011-09-12 12:25:00,5.34,5.36,5.34,5.36,84000.0,4.6886,4.7061,4.6886,4.7061,84000.0
2011-09-12 12:30:00,5.36,5.36,5.34,5.34,119200.0,4.7061,4.7061,4.6886,4.6886,119200.0
2011-09-12 12:35:00,5.34,5.35,5.34,5.34,56800.0,4.6886,4.6973,4.6886,4.6886,56800.0
2011-09-12 12:40:00,5.34,5.34,5.33,5.33,160800.0,4.6886,4.6886,4.6798,4.6798,160800.0
2011-09-12 12:45:00,5.33,5.34,5.33,5.33,56800.0,4.6798,4.6886,4.6798,4.6798,56800.0
2011-09-12 12:50:00,5.33,5.34,5.33,5.34,51200.0,4.6798,4.6886,4.6798,4.6886,51200.0
2011-09-12 12:55:00,5.33,5.34,5.33,5.34,23200.0,4.6798,4.6886,4.6798,4.6886,23200.0
2011-09-12 13:00:00,5.34,5.36,5.34,5.35,96800.0,4.6886,4.7061,4.6886,4.6973,96800.0
2011-09-12 13:05:00,5.35,5.35,5.34,5.34,57600.0,4.6973,4.6973,4.6886,4.6886,57600.0
2011-09-12 13:10:00,5.34,5.35,5.34,5.35,51200.0,4.6886,4.6973,4.6886,4.6973,51200.0
2011-09-12 13:15:00,5.35,5.35,5.34,5.34,67200.0,4.6973,4.6973,4.6886,4.6886,67200.0
2011-09-12 13:20:00,5.34,5.34,5.34,5.34,36800.0,4.6886,4.6886,4.6886,4.6886,36800.0
2011-09-12 13:25:00,5.33,5.34,5.33,5.33,55200.0,4.6798,4.6886,4.6798,4.6798,55200.0
2011-09-12 13:30:00,5.33,5.33,5.31,5.32,60800.0,4.6798,4.6798,4.6622,4.671,60800.0
2011-09-12 13:35:00,5.31,5.31,5.3,5.3,72800.0,4.6622,4.6622,4.6534,4.6534,72800.0
2011-09-12 13:40:00,5.31,5.31,5.3,5.31,38400.0,4.6622,4.6622,4.6534,4.6622,38400.0
2011-09-12 13:45:00,5.31,5.32,5.31,5.32,100800.0,4.6622,4.671,4.6622,4.671,100800.0
2011-09-12 13:50:00,5.32,5.33,5.32,5.33,45600.0,4.671,4.6798,4.671,4.6798,45600.0
2011-09-12 13:55:00,5.33,5.33,5.32,5.33,45600.0,4.6798,4.6798,4.671,4.6798,45600.0
2011-09-12 14:00:00,5.33,5.33,5.31,5.31,129600.0,4.6798,4.6798,4.6622,4.6622,129600.0
2011-09-12 14:05:00,5.31,5.31,5.3,5.31,64000.0,4.6622,4.6622,4.6534,4.6622,64000.0
2011-09-12 14:10:00,5.3,5.31,5.3,5.3,52000.0,4.6534,4.6622,4.6534,4.6534,52000.0
2011-09-12 14:15:00,5.31,5.32,5.3,5.31,95200.0,4.6622,4.671,4.6534,4.6622,95200.0
2011-09-12 14:20:00,5.31,5.33,5.3,5.32,73600.0,4.6622,4.6798,4.6534,4.671,73600.0
2011-09-12 14:25:00,5.32,5.33,5.31,5.32,88800.0,4.671,4.6798,4.6622,4.671,88800.0
2011-09-12 14:30:00,5.32,5.34,5.31,5.34,93600.0,4.671,4.6886,4.6622,4.6886,93600.0
2011-09-12 14:35:00,5.34,5.37,5.34,5.36,436000.0,4.6886,4.7149,4.6886,4.7061,436000.0
2011-09-12 14:40:00,5.36,5.39,5.36,5.38,213600.0,4.7061,4.7325,4.7061,4.7237,213600.0
2011-09-12 14:45:00,5.37,5.37,5.35,5.36,138400.0,4.7149,4.7149,4.6973,4.7061,138400.0
2011-09-12 14:50:00,5.36,5.36,5.34,5.35,133600.0,4.7061,4.7061,4.6886,4.6973,133600.0
2011-09-12 14:55:00,5.34,5.35,5.33,5.34,119200.0,4.6886,4.6973,4.6798,4.6886,119200.0
2011-09-12 15:00:00,5.34,5.35,5.34,5.34,237600.0,4.6886,4.6973,4.6886,4.6886,237600.0
2011-09-12 15:05:00,5.34,5.34,5.34,5.34,121600.0,4.6886,4.6886,4.6886,4.6886,121600.0
2011-09-12 15:10:00,5.34,5.35,5.34,5.35,182400.0,4.6886,4.6973,4.6886,4.6973,182400.0
2011-09-12 15:15:00,5.35,5.35,5.33,5.34,147200.0,4.6973,4.6973,4.6798,4.6886,147200.0
2011-09-12 15:20:00,5.34,5.37,5.33,5.36,204800.0,4.6886,4.7149,4.6798,4.7061,204800.0
2011-09-12 15:25:00,5.36,5.37,5.36,5.36,252000.0,4.7061,4.7149,4.7061,4.7061,252000.0
2011-09-12 15:30:00,5.36,5.38,5.36,5.38,322400.0,4.7061,4.7237,4.7061,4.7237,322400.0
2011-09-12 15:35:00,5.38,5.38,5.37,5.38,231200.0,4.7237,4.7237,4.7149,4.7237,231200.0
2011-09-12 15:40:00,5.38,5.4,5.38,5.4,268000.0,4.7237,4.7412,4.7237,4.7412,268000.0
2011-09-12 15:45:00,5.4,5.41,5.39,5.39,497600.0,4.7412,4.75,4.7325,4.7325,497600.0
2011-09-12 15:50:00,5.39,5.43,5.39,5.42,1146400.0,4.7325,4.7676,4.7325,4.7588,1146400.0
2011-09-12 15:55:00,5.42,5.43,5.42,5.42,2003200.0,4.7588,4.7676,4.7588,4.7588,2003200.0
2011-09-13 09:30:00,5.43,5.45,5.42,5.43,82400.0,4.7676,4.7851,4.7588,4.7676,82400.0
2011-09-13 09:35:00,5.43,5.44,5.42,5.42,48800.0,4.7676,4.7764,4.7588,4.7588,48800.0
2011-09-13 09:40:00,5.42,5.43,5.41,5.42,37600.0,4.7588,4.7676,4.75,4.7588,37600.0
2011-09-13 09:45:00,5.41,5.44,5.4,5.44,85600.0,4.75,4.7764,4.7412,4.7764,85600.0
2011-09-13 09:50:00,5.44,5.47,5.44,5.47,488800.0,4.7764,4.8027,4.7764,4.8027,488800.0
2011-09-13 09:55:00,5.47,5.48,5.47,5.48,50400.0,4.8027,4.8115,4.8027,4.8115,50400.0
2011-09-13 10:00:00,5.48,5.48,5.47,5.48,83200.0,4.8115,4.8115,4.8027,4.8115,83200.0
2011-09-13 10:05:00,5.48,5.5,5.48,5.5,83200.0,4.8115,4.829,4.8115,4.829,83200.0
2011-09-13 10:10:00,5.49,5.49,5.48,5.48,88800.0,4.8203,4.8203,4.8115,4.8115,88800.0
2011-09-13 10:15:00,5.48,5.48,5.47,5.47,97600.0,4.8115,4.8115,4.8027,4.8027,97600.0
2011-09-13 10:20:00,5.47,5.47,5.46,5.47,52800.0,4.8027,4.8027,4.7939,4.8027,52800.0
2011-09-13 10:25:00,5.47,5.48,5.47,5.47,162400.0,4.8027,4.8115,4.8027,4.8027,162400.0
2011-09-13 10:30:00,5.47,5.48,5.45,5.45,222400.0,4.8027,4.8115,4.7851,4.7851,222400.0
2011-09-13 10:35:00,5.45,5.46,5.44,5.45,40000.0,4.7851,4.7939,4.7764,4.7851,40000.0
2011-09-13 10:40:00,5.45,5.45,5.43,5.43,164000.0,4.7851,4.7851,4.7676,4.7676,164000.0
2011-09-13 10:45:00,5.43,5.46,5.43,5.46,370400.0,4.7676,4.7939,4.7676,4.7939,370400.0
2011-09-13 10:50:00,5.46,5.46,5.44,5.44,93600.0,4.7939,4.7939,4.7764,4.7764,93600.0
2011-09-13 10:55:00,5.44,5.46,5.43,5.46,143200.0,4.7764,4.7939,4.7676,4.7939,143200.0
2011-09-13 11:00:00,5.45,5.47,5.44,5.44,134400.0,4.7851,4.8027,4.7764,4.7764,134400.0
2011-09-13 11:05:00,5.45,5.45,5.44,5.45,56800.0,4.7851,4.7851,4.7764,4.7851,56800.0
2011-09-13 11:10:00,5.44,5.46,5.44,5.46,66400.0,4.7764,4.7939,4.7764,4.7939,66400.0
2011-09-13 11:15:00,5.45,5.46,5.44,5.44,87200.0,4.7851,4.7939,4.7764,4.7764,87200.0
2011-09-13 11:20:00,5.44,5.44,5.43,5.44,33600.0,4.7764,4.7764,4.7676,4.7764,33600.0
2011-09-13 11:25:00,5.44,5.44,5.43,5.43,44000.0,4.7764,4.7764,4.7676,4.7676,44000.0
2011-09-13 11:30:00,5.43,5.43,5.42,5.43,96800.0,4.7676,4.7676,4.7588,4.7676,96800.0
2011-09-13 11:35:00,5.43,5.45,5.43,5.44,38400.0,4.7676,4.7851,4.7676,4.7764,38400.0
2011-09-13 11:40:00,5.44,5.46,5.44,5.46,84800.0,4.7764,4.7939,4.7764,4.7939,84800.0
2011-09-13 11:45:00,5.46,5.46,5.45,5.45,68800.0,4.7939,4.7939,4.7851,4.7851,68800.0
2011-09-13 11:50:00,5.45,5.45,5.44,5.45,32000.0,4.7851,4.7851,4.7764,4.7851,32000.0
2011-09-13 11:55:00,5.45,5.45,5.44,5.44,25600.0,4.7851,4.7851,4.7764,4.7764,25600.0
2011-09-13 12:00:00,5.44,5.44,5.42,5.42,48000.0,4.7764,4.7764,4.7588,4.7588,48000.0
2011-09-13 12:05:00,5.43,5.44,5.42,5.44,59200.0,4.7676,4.7764,4.7588,4.7764,59200.0
2011-09-13 12:10:00,5.44,5.45,5.43,5.45,37600.0,4.7764,4.7851,4.7676,4.7851,37600.0
2011-09-13 12:15:00,5.45,5.46,5.45,5.45,89600.0,4.7851,4.7939,4.7851,4.7851,89600.0
2011-09-13 12:20:00,5.45,5.45,5.44,5.44,42400.0,4.7851,4.7851,4.7764,4.7764,42400.0
2011-09-13 12:25:00,5.44,5.45,5.44,5.45,32000.0,4.7764,4.7851,4.7764,4.7851,32000.0
2011-09-13 12:30:00,5.45,5.45,5.44,5.45,26400.0,4.7851,4.7851,4.7764,4.7851,26400.0
2011-09-13 12:35:00,5.45,5.46,5.45,5.45,30400.0,4.7851,4.7939,4.7851,4.7851,30400.0
2011-09-13 12:40:00,5.45,5.46,5.44,5.45,27200.0,4.7851,4.7939,4.7764,4.7851,27200.0
2011-09-13 12:45:00,5.45,5.46,5.45,5.45,16000.0,4.7851,4.7939,4.7851,4.7851,16000.0
2011-09-13 12:50:00,5.45,5.46,5.45,5.45,26400.0,4.7851,4.7939,4.7851,4.7851,26400.0
2011-09-13 12:55:00,5.45,5.46,5.44,5.45,52000.0,4.7851,4.7939,4.7764,4.7851,52000.0
2011-09-13 13:00:00,5.45,5.46,5.45,5.46,36800.0,4.7851,4.7939,4.7851,4.7939,36800.0
2011-09-13 13:05:00,5.46,5.47,5.45,5.45,56800.0,4.7939,4.8027,4.7851,4.7851,56800.0
2011-09-13 13:10:00,5.45,5.46,5.45,5.46,59200.0,4.7851,4.7939,4.7851,4.7939,59200.0
2011-09-13 13:15:00,5.46,5.46,5.45,5.45,81600.0,4.7939,4.7939,4.7851,4.7851,81600.0
2011-09-13 13:20:00,5.45,5.45,5.44,5.45,27200.0,4.7851,4.7851,4.7764,4.7851,27200.0
2011-09-13 13:25:00,5.45,5.46,5.45,5.45,20800.0,4.7851,4.7939,4.7851,4.7851,20800.0
2011-09-13 13:30:00,5.45,5.45,5.44,5.44,29600.0,4.7851,4.7851,4.7764,4.7764,29600.0
2011-09-13 13:35:00,5.45,5.45,5.44,5.45,44800.0,4.7851,4.7851,4.7764,4.7851,44800.0
2011-09-13 13:40:00,5.45,5.46,5.45,5.46,31200.0,4.7851,4.7939,4.7851,4.7939,31200.0
2011-09-13 13:45:00,5.46,5.47,5.46,5.46,75200.0,4.7939,4.8027,4.7939,4.7939,75200.0
2011-09-13 13:50:00,5.47,5.47,5.46,5.47,60000.0,4.8027,4.8027,4.7939,4.8027,60000.0
2011-09-13 13:55:00,5.47,5.47,5.46,5.47,56800.0,4.8027,4.8027,4.7939,4.8027,56800.0
2011-09-13 14:00:00,5.47,5.47,5.46,5.47,88800.0,4.8027,4.8027,4.7939,4.8027,88800.0
2011-09-13 14:05:00,5.47,5.47,5.46,5.47,168800.0,4.8027,4.8027,4.7939,4.8027,168800.0
2011-09-13 14:10:00,5.47,5.47,5.46,5.47,152800.0,4.8027,4.8027,4.7939,4.8027,152800.0
2011-09-13 14:15:00,5.47,5.48,5.47,5.47,59200.0,4.8027,4.8115,4.8027,4.8027,59200.0
2011-09-13 14:20:00,5.47,5.48,5.47,5.48,120000.0,4.8027,4.8115,4.8027,4.8115,120000.0
2011-09-13 14:25:00,5.48,5.49,5.48,5.49,74400.0,4.8115,4.8203,4.8115,4.8203,74400.0
2011-09-13 14:30:00,5.49,5.5,5.49,5.49,83200.0,4.8203,4.829,4.8203,4.8203,83200.0
2011-09-13 14:35:00,5.49,5.49,5.49,5.49,76000.0,4.8203,4.8203,4.8203,4.8203,76000.0
2011-09-13 14:40:00,5.49,5.49,5.48,5.49,68000.0,4.8203,4.8203,4.8115,4.8203,68000.0
2011-09-13 14:45:00,5.49,5.49,5.46,5.47,616800.0,4.8203,4.8203,4.7939,4.8027,616800.0
2011-09-13 14:50:00,5.47,5.47,5.46,5.46,168000.0,4.8027,4.8027,4.7939,4.7939,168000.0
2011-09-13 14:55:00,5.46,5.47,5.45,5.46,365600.0,4.7939,4.8027,4.7851,4.7939,365600.0
2011-09-13 15:00:00,5.46,5.47,5.46,5.47,163200.0,4.7939,4.8027,4.7939,4.8027,163200.0
2011-09-13 15:05:00,5.47,5.47,5.45,5.46,157600.0,4.8027,4.8027,4.7851,4.7939,157600.0
2011-09-13 15:10:00,5.46,5.47,5.46,5.46,133600.0,4.7939,4.8027,4.7939,4.7939,133600.0
2011-09-13 15:15:00,5.46,5.46,5.43,5.43,172000.0,4.7939,4.7939,4.7676,4.7676,172000.0
2011-09-13 15:20:00,5.43,5.44,5.42,5.44,200800.0,4.7676,4.7764,4.7588,4.7764,200800.0
2011-09-13 15:25:00,5.44,5.46,5.43,5.46,255200.0,4.7764,4.7939,4.7676,4.7939,255200.0
2011-09-13 15:30:00,5.46,5.47,5.45,5.47,316800.0,4.7939,4.8027,4.7851,4.8027,316800.0
2011-09-13 15:35:00,5.47,5.47,5.46,5.46,179200.0,4.8027,4.8027,4.7939,4.7939,179200.0
2011-09-13 15:40:00,5.46,5.48,5.45,5.47,229600.0,4.7939,4.8115,4.7851,4.8027,229600.0
2011-09-13 15:45:00,5.47,5.48,5.46,5.47,306400.0,4.8027,4.8115,4.7939,4.8027,306400.0
2011-09-13 15:50:00,5.47,5.47,5.45,5.46,431200.0,4.8027,4.8027,4.7851,4.7939,431200.0
2011-09-13 15:55:00,5.46,5.46,5.45,5.46,445600.0,4.7939,4.7939,4.7851,4.7939,445600.0
2011-09-14 09:30:00,5.49,5.52,5.47,5.51,69600.0,4.8203,4.8466,4.8027,4.8378,69600.0
2011-09-14 09:35:00,5.52,5.52,5.47,5.47,77600.0,4.8466,4.8466,4.8027,4.8027,77600.0
2011-09-14 09:40:00,5.46,5.48,5.46,5.47,43200.0,4.7939,4.8115,4.7939,4.8027,43200.0
2011-09-14 09:45:00,5.48,5.49,5.47,5.48,107200.0,4.8115,4.8203,4.8027,4.8115,107200.0
2011-09-14 09:50:00,5.48,5.49,5.46,5.47,56800.0,4.8115,4.8203,4.7939,4.8027,56800.0
2011-09-14 09:55:00,5.46,5.49,5.46,5.47,70400.0,4.7939,4.8203,4.7939,4.8027,70400.0
2011-09-14 10:00:00,5.47,5.47,5.45,5.46,95200.0,4.8027,4.8027,4.7851,4.7939,95200.0
2011-09-14 10:05:00,5.46,5.47,5.46,5.46,84000.0,4.7939,4.8027,4.7939,4.7939,84000.0
2011-09-14 10:10:00,5.46,5.48,5.46,5.47,72800.0,4.7939,4.8115,4.7939,4.8027,72800.0
2011-09-14 10:15:00,5.47,5.47,5.41,5.41,164800.0,4.8027,4.8027,4.75,4.75,164800.0
2011-09-14 10:20:00,5.41,5.42,5.39,5.42,138400.0,4.75,4.7588,4.7325,4.7588,138400.0
2011-09-14 10:25:00,5.42,5.44,5.42,5.43,94400.0,4.7588,4.7764,4.7588,4.7676,94400.0
2011-09-14 10:30:00,5.43,5.45,5.41,5.44,88000.0,4.7676,4.7851,4.75,4.7764,88000.0
2011-09-14 10:35:00,5.44,5.45,5.43,5.45,86400.0,4.7764,4.7851,4.7676,4.7851,86400.0
2011-09-14 10:40:00,5.45,5.45,5.43,5.43,82400.0,4.7851,4.7851,4.7676,4.7676,82400.0
2011-09-14 10:45:00,5.43,5.44,5.42,5.42,97600.0,4.7676,4.7764,4.7588,4.7588,97600.0
2011-09-14 10:50:00,5.42,5.44,5.42,5.44,75200.0,4.7588,4.7764,4.7588,4.7764,75200.0
2011-09-14 10:55:00,5.44,5.44,5.42,5.43,108000.0,4.7764,4.7764,4.7588,4.7676,108000.0
2011-09-14 11:00:00,5.43,5.45,5.43,5.45,92000.0,4.7676,4.7851,4.7676,4.7851,92000.0
2011-09-14 11:05:00,5.45,5.47,5.45,5.47,96800.0,4.7851,4.8027,4.7851,4.8027,96800.0
2011-09-14 11:10:00,5.46,5.47,5.46,5.47,66400.0,4.7939,4.8027,4.7939,4.8027,66400.0
2011-09-14 11:15:00,5.47,5.47,5.45,5.45,94400.0,4.8027,4.8027,4.7851,4.7851,94400.0
2011-09-14 11:20:00,5.45,5.47,5.44,5.47,56800.0,4.7851,4.8027,4.7764,4.8027,56800.0
2011-09-14 11:25:00,5.47,5.47,5.46,5.47,39200.0,4.8027,4.8027,4.7939,4.8027,39200.0
2011-09-14 11:30:00,5.47,5.48,5.47,5.47,95200.0,4.8027,4.8115,4.8027,4.8027,95200.0
2011-09-14 11:35:00,5.47,5.49,5.47,5.48,79200.0,4.8027,4.8203,4.8027,4.8115,79200.0
2011-09-14 11:40:00,5.48,5.48,5.46,5.47,67200.0,4.8115,4.8115,4.7939,4.8027,67200.0
2011-09-14 11:45:00,5.47,5.48,5.47,5.47,49600.0,4.8027,4.8115,4.8027,4.8027,49600.0
2011-09-14 11:50:00,5.48,5.49,5.47,5.49,93600.0,4.8115,4.8203,4.8027,4.8203,93600.0
2011-09-14 11:55:00,5.49,5.49,5.49,5.49,83200.0,4.8203,4.8203,4.8203,4.8203,83200.0
2011-09-14 12:00:00,5.5,5.5,5.49,5.5,76800.0,4.829,4.829,4.8203,4.829,76800.0
2011-09-14 12:05:00,5.5,5.5,5.49,5.49,78400.0,4.829,4.829,4.8203,4.8203,78400.0
2011-09-14 12:10:00,5.49,5.49,5.48,5.48,109600.0,4.8203,4.8203,4.8115,4.8115,109600.0
2011-09-14 12:15:00,5.48,5.49,5.48,5.48,85600.0,4.8115,4.8203,4.8115,4.8115,85600.0
2011-09-14 12:20:00,5.48,5.49,5.48,5.49,38400.0,4.8115,4.8203,4.8115,4.8203,38400.0
2011-09-14 12:25:00,5.48,5.49,5.48,5.49,85600.0,4.8115,4.8203,4.8115,4.8203,85600.0
2011-09-14 12:30:00,5.49,5.5,5.49,5.5,68800.0,4.8203,4.829,4.8203,4.829,68800.0
2011-09-14 12:35:00,5.5,5.51,5.5,5.51,36800.0,4.829,4.8378,4.829,4.8378,36800.0
2011-09-14 12:40:00,5.52,5.52,5.51,5.52,84800.0,4.8466,4.8466,4.8378,4.8466,84800.0
2011-09-14 12:45:00,5.52,5.52,5.51,5.52,91200.0,4.8466,4.8466,4.8378,4.8466,91200.0
2011-09-14 12:50:00,5.52,5.52,5.51,5.51,61600.0,4.8466,4.8466,4.8378,4.8378,61600.0
2011-09-14 12:55:00,5.51,5.52,5.5,5.51,116000.0,4.8378,4.8466,4.829,4.8378,116000.0
2011-09-14 13:00:00,5.51,5.52,5.51,5.51,72800.0,4.8378,4.8466,4.8378,4.8378,72800.0
2011-09-14 13:05:00,5.51,5.53,5.51,5.52,60000.0,4.8378,4.8554,4.8378,4.8466,60000.0
2011-09-14 13:10:00,5.52,5.53,5.52,5.52,75200.0,4.8466,4.8554,4.8466,4.8466,75200.0
2011-09-14 13:15:00,5.52,5.52,5.51,5.52,84800.0,4.8466,4.8466,4.8378,4.8466,84800.0
2011-09-14 13:20:00,5.52,5.52,5.51,5.52,79200.0,4.8466,4.8466,4.8378,4.8466,79200.0
2011-09-14 13:25:00,5.52,5.52,5.51,5.52,78400.0,4.8466,4.8466,4.8378,4.8466,78400.0
2011-09-14 13:30:00,5.52,5.52,5.51,5.52,70400.0,4.8466,4.8466,4.8378,4.8466,70400.0
2011-09-14 13:35:00,5.52,5.54,5.51,5.54,94400.0,4.8466,4.8642,4.8378,4.8642,94400.0
2011-09-14 13:40:00,5.54,5.55,5.54,5.55,456800.0,4.8642,4.8729,4.8642,4.8729,456800.0
2011-09-14 13:45:00,5.54,5.55,5.54,5.55,90400.0,4.8642,4.8729,4.8642,4.8729,90400.0
2011-09-14 13:50:00,5.55,5.55,5.54,5.54,106400.0,4.8729,4.8729,4.8642,4.8642,106400.0
2011-09-14 13:55:00,5.54,5.54,5.53,5.54,143200.0,4.8642,4.8642,4.8554,4.8642,143200.0
2011-09-14 14:00:00,5.54,5.55,5.54,5.55,92000.0,4.8642,4.8729,4.8642,4.8729,92000.0
2011-09-14 14:05:00,5.56,5.57,5.56,5.57,72800.0,4.8817,4.8905,4.8817,4.8905,72800.0
2011-09-14 14:10:00,5.57,5.57,5.55,5.55,205600.0,4.8905,4.8905,4.8729,4.8729,205600.0
2011-09-14 14:15:00,5.55,5.58,5.55,5.58,65600.0,4.8729,4.8993,4.8729,4.8993,65600.0
2011-09-14 14:20:00,5.58,5.58,5.57,5.57,44000.0,4.8993,4.8993,4.8905,4.8905,44000.0
2011-09-14 14:25:00,5.57,5.57,5.56,5.57,87200.0,4.8905,4.8905,4.8817,4.8905,87200.0
2011-09-14 14:30:00,5.57,5.59,5.57,5.59,374400.0,4.8905,4.9081,4.8905,4.9081,374400.0
2011-09-14 14:35:00,5.59,5.6,5.58,5.59,196000.0,4.9081,4.9168,4.8993,4.9081,196000.0
2011-09-14 14:40:00,5.59,5.61,5.59,5.6,172800.0,4.9081,4.9256,4.9081,4.9168,172800.0
2011-09-14 14:45:00,5.6,5.6,5.6,5.6,98400.0,4.9168,4.9168,4.9168,4.9168,98400.0
2011-09-14 14:50:00,5.6,5.61,5.6,5.61,89600.0,4.9168,4.9256,4.9168,4.9256,89600.0
2011-09-14 14:55:00,5.61,5.63,5.61,5.62,132800.0,4.9256,4.9432,4.9256,4.9344,132800.0
2011-09-14 15:00:00,5.62,5.64,5.62,5.64,148800.0,4.9344,4.952,4.9344,4.952,148800.0
2011-09-14 15:05:00,5.64,5.65,5.64,5.64,103200.0,4.952,4.9607,4.952,4.952,103200.0
2011-09-14 15:10:00,5.64,5.65,5.64,5.65,100800.0,4.952,4.9607,4.952,4.9607,100800.0
2011-09-14 15:15:00,5.65,5.66,5.65,5.65,94400.0,4.9607,4.9695,4.9607,4.9607,94400.0
2011-09-14 15:20:00,5.65,5.66,5.64,5.65,103200.0,4.9607,4.9695,4.952,4.9607,103200.0
2011-09-14 15:25:00,5.65,5.67,5.65,5.66,179200.0,4.9607,4.9783,4.9607,4.9695,179200.0
2011-09-14 15:30:00,5.66,5.68,5.66,5.67,180800.0,4.9695,4.9871,4.9695,4.9783,180800.0
2011-09-14 15:35:00,5.67,5.67,5.66,5.66,239200.0,4.9783,4.9783,4.9695,4.9695,239200.0
2011-09-14 15:40:00,5.66,5.66,5.63,5.63,195200.0,4.9695,4.9695,4.9432,4.9432,195200.0
2011-09-14 15:45:00,5.63,5.64,5.61,5.62,516000.0,4.9432,4.952,4.9256,4.9344,516000.0
2011-09-14 15:50:00,5.62,5.63,5.61,5.62,425600.0,4.9344,4.9432,4.9256,4.9344,425600.0
2011-09-14 15:55:00,5.62,5.62,5.6,5.61,725600.0,4.9344,4.9344,4.9168,4.9256,725600.0
2011-09-15 09:30:00,5.68,5.7,5.65,5.68,88800.0,4.9871,5.0046,4.9607,4.9871,88800.0
2011-09-15 09:35:00,5.68,5.68,5.66,5.67,57600.0,4.9871,4.9871,4.9695,4.9783,57600.0
2011-09-15 09:40:00,5.66,5.67,5.65,5.66,94400.0,4.9695,4.9783,4.9607,4.9695,94400.0
2011-09-15 09:45:00,5.66,5.67,5.64,5.65,64800.0,4.9695,4.9783,4.952,4.9607,64800.0
2011-09-15 09:50:00,5.66,5.67,5.65,5.65,57600.0,4.9695,4.9783,4.9607,4.9607,57600.0
2011-09-15 09:55:00,5.65,5.66,5.64,5.64,64800.0,4.9607,4.9695,4.952,4.952,64800.0
2011-09-15 10:00:00,5.64,5.68,5.64,5.68,127200.0,4.952,4.9871,4.952,4.9871,127200.0
2011-09-15 10:05:00,5.68,5.69,5.67,5.68,69600.0,4.9871,4.9959,4.9783,4.9871,69600.0
2011-09-15 10:10:00,5.68,5.68,5.66,5.66,56000.0,4.9871,4.9871,4.9695,4.9695,56000.0
2011-09-15 10:15:00,5.66,5.66,5.65,5.66,52000.0,4.9695,4.9695,4.9607,4.9695,52000.0
2011-09-15 10:20:00,5.66,5.66,5.64,5.64,80000.0,4.9695,4.9695,4.952,4.952,80000.0
2011-09-15 10:25:00,5.64,5.65,5.62,5.63,70400.0,4.952,4.9607,4.9344,4.9432,70400.0
2011-09-15 10:30:00,5.63,5.63,5.61,5.61,72800.0,4.9432,4.9432,4.9256,4.9256,72800.0
2011-09-15 10:35:00,5.62,5.62,5.59,5.6,86400.0,4.9344,4.9344,4.9081,4.9168,86400.0
2011-09-15 10:40:00,5.6,5.61,5.6,5.61,44000.0,4.9168,4.9256,4.9168,4.9256,44000.0
2011-09-15 10:45:00,5.61,5.63,5.61,5.62,50400.0,4.9256,4.9432,4.9256,4.9344,50400.0
2011-09-15 10:50:00,5.62,5.62,5.6,5.61,56800.0,4.9344,4.9344,4.9168,4.9256,56800.0
2011-09-15 10:55:00,5.61,5.63,5.6,5.61,116000.0,4.9256,4.9432,4.9168,4.9256,116000.0
2011-09-15 11:00:00,5.61,5.61,5.58,5.59,236800.0,4.9256,4.9256,4.8993,4.9081,236800.0
2011-09-15 11:05:00,5.59,5.6,5.58,5.6,149600.0,4.9081,4.9168,4.8993,4.9168,149600.0
2011-09-15 11:10:00,5.6,5.6,5.59,5.59,64000.0,4.9168,4.9168,4.9081,4.9081,64000.0
2011-09-15 11:15:00,5.59,5.6,5.59,5.6,65600.0,4.9081,4.9168,4.9081,4.9168,65600.0
2011-09-15 11:20:00,5.6,5.62,5.6,5.61,44000.0,4.9168,4.9344,4.9168,4.9256,44000.0
2011-09-15 11:25:00,5.61,5.61,5.59,5.61,96800.0,4.9256,4.9256,4.9081,4.9256,96800.0
2011-09-15 11:30:00,5.61,5.62,5.61,5.61,72800.0,4.9256,4.9344,4.9256,4.9256,72800.0
2011-09-15 11:35:00,5.61,5.62,5.61,5.62,121600.0,4.9256,4.9344,4.9256,4.9344,121600.0
2011-09-15 11:40:00,5.62,5.63,5.62,5.63,59200.0,4.9344,4.9432,4.9344,4.9432,59200.0
2011-09-15 11:45:00,5.63,5.63,5.62,5.63,53600.0,4.9432,4.9432,4.9344,4.9432,53600.0
2011-09-15 11:50:00,5.63,5.63,5.62,5.62,75200.0,4.9432,4.9432,4.9344,4.9344,75200.0
2011-09-15 11:55:00,5.62,5.63,5.62,5.62,64000.0,4.9344,4.9432,4.9344,4.9344,64000.0
2011-09-15 12:00:00,5.62,5.62,5.61,5.62,55200.0,4.9344,4.9344,4.9256,4.9344,55200.0
2011-09-15 12:05:00,5.62,5.62,5.61,5.62,90400.0,4.9344,4.9344,4.9256,4.9344,90400.0
2011-09-15 12:10:00,5.62,5.63,5.62,5.62,55200.0,4.9344,4.9432,4.9344,4.9344,55200.0
2011-09-15 12:15:00,5.62,5.62,5.62,5.62,36000.0,4.9344,4.9344,4.9344,4.9344,36000.0
2011-09-15 12:20:00,5.62,5.62,5.61,5.61,46400.0,4.9344,4.9344,4.9256,4.9256,46400.0
2011-09-15 12:25:00,5.61,5.61,5.61,5.61,40800.0,4.9256,4.9256,4.9256,4.9256,40800.0
2011-09-15 12:30:00,5.61,5.63,5.61,5.63,71200.0,4.9256,4.9432,4.9256,4.9432,71200.0
2011-09-15 12:35:00,5.63,5.64,5.63,5.63,37600.0,4.9432,4.952,4.9432,4.9432,37600.0
2011-09-15 12:40:00,5.63,5.63,5.63,5.63,36800.0,4.9432,4.9432,4.9432,4.9432,36800.0
2011-09-15 12:45:00,5.63,5.63,5.62,5.63,62400.0,4.9432,4.9432,4.9344,4.9432,62400.0
2011-09-15 12:50:00,5.63,5.63,5.61,5.61,28000.0,4.9432,4.9432,4.9256,4.9256,28000.0
2011-09-15 12:55:00,5.61,5.62,5.61,5.61,68000.0,4.9256,4.9344,4.9256,4.9256,68000.0
2011-09-15 13:00:00,5.61,5.62,5.61,5.62,62400.0,4.9256,4.9344,4.9256,4.9344,62400.0
2011-09-15 13:05:00,5.62,5.63,5.62,5.62,271200.0,4.9344,4.9432,4.9344,4.9344,271200.0
2011-09-15 13:10:00,5.62,5.62,5.62,5.62,52800.0,4.9344,4.9344,4.9344,4.9344,52800.0
2011-09-15 13:15:00,5.62,5.62,5.61,5.61,57600.0,4.9344,4.9344,4.9256,4.9256,57600.0
2011-09-15 13:20:00,5.61,5.62,5.61,5.62,68800.0,4.9256,4.9344,4.9256,4.9344,68800.0
2011-09-15 13:25:00,5.62,5.62,5.61,5.61,41600.0,4.9344,4.9344,4.9256,4.9256,41600.0
2011-09-15 13:30:00,5.61,5.61,5.6,5.61,64000.0,4.9256,4.9256,4.9168,4.9256,64000.0
2011-09-15 13:35:00,5.61,5.61,5.6,5.6,33600.0,4.9256,4.9256,4.9168,4.9168,33600.0
2011-09-15 13:40:00,5.6,5.6,5.6,5.6,54400.0,4.9168,4.9168,4.9168,4.9168,54400.0
2011-09-15 13:45:00,5.6,5.61,5.6,5.6,97600.0,4.9168,4.9256,4.9168,4.9168,97600.0
2011-09-15 13:50:00,5.6,5.61,5.6,5.61,66400.0,4.9168,4.9256,4.9168,4.9256,66400.0
2011-09-15 13:55:00,5.61,5.61,5.6,5.6,192800.0,4.9256,4.9256,4.9168,4.9168,192800.0
2011-09-15 14:00:00,5.6,5.61,5.6,5.61,161600.0,4.9168,4.9256,4.9168,4.9256,161600.0
2011-09-15 14:05:00,5.6,5.61,5.6,5.61,153600.0,4.9168,4.9256,4.9168,4.9256,153600.0
2011-09-15 14:10:00,5.61,5.62,5.61,5.61,209600.0,4.9256,4.9344,4.9256,4.9256,209600.0
2011-09-15 14:15:00,5.61,5.62,5.61,5.62,158400.0,4.9256,4.9344,4.9256,4.9344,158400.0
2011-09-15 14:20:00,5.62,5.62,5.61,5.61,120000.0,4.9344,4.9344,4.9256,4.9256,120000.0
2011-09-15 14:25:00,5.61,5.62,5.61,5.61,99200.0,4.9256,4.9344,4.9256,4.9256,99200.0
2011-09-15 14:30:00,5.61,5.62,5.61,5.62,114400.0,4.9256,4.9344,4.9256,4.9344,114400.0
2011-09-15 14:35:00,5.62,5.62,5.61,5.61,167200.0,4.9344,4.9344,4.9256,4.9256,167200.0
2011-09-15 14:40:00,5.61,5.62,5.61,5.61,90400.0,4.9256,4.9344,4.9256,4.9256,90400.0
2011-09-15 14:45:00,5.61,5.62,5.61,5.61,144000.0,4.9256,4.9344,4.9256,4.9256,144000.0
2011-09-15 14:50:00,5.61,5.62,5.61,5.62,213600.0,4.9256,4.9344,4.9256,4.9344,213600.0
2011-09-15 14:55:00,5.62,5.63,5.62,5.63,106400.0,4.9344,4.9432,4.9344,4.9432,106400.0
2011-09-15 15:00:00,5.63,5.64,5.63,5.63,81600.0,4.9432,4.952,4.9432,4.9432,81600.0
2011-09-15 15:05:00,5.63,5.64,5.63,5.64,84000.0,4.9432,4.952,4.9432,4.952,84000.0
2011-09-15 15:10:00,5.64,5.64,5.63,5.63,45600.0,4.952,4.952,4.9432,4.9432,45600.0
2011-09-15 15:15:00,5.63,5.63,5.62,5.62,89600.0,4.9432,4.9432,4.9344,4.9344,89600.0
2011-09-15 15:20:00,5.62,5.62,5.61,5.62,68800.0,4.9344,4.9344,4.9256,4.9344,68800.0
2011-09-15 15:25:00,5.62,5.62,5.61,5.62,117600.0,4.9344,4.9344,4.9256,4.9344,117600.0
2011-09-15 15:30:00,5.61,5.63,5.61,5.63,134400.0,4.9256,4.9432,4.9256,4.9432,134400.0
2011-09-15 15:35:00,5.63,5.64,5.63,5.64,120000.0,4.9432,4.952,4.9432,4.952,120000.0
2011-09-15 15:40:00,5.63,5.64,5.63,5.64,127200.0,4.9432,4.952,4.9432,4.952,127200.0
2011-09-15 15:45:00,5.64,5.65,5.63,5.65,212800.0,4.952,4.9607,4.9432,4.9607,212800.0
2011-09-15 15:50:00,5.65,5.65,5.63,5.64,210400.0,4.9607,4.9607,4.9432,4.952,210400.0
2011-09-15 15:55:00,5.64,5.64,5.63,5.64,325600.0,4.952,4.952,4.9432,4.952,325600.0
2011-09-16 09:30:00,5.68,5.68,5.62,5.68,2261600.0,4.9871,4.9871,4.9344,4.9871,2261600.0
2011-09-16 09:35:00,5.69,5.69,5.67,5.67,96800.0,4.9959,4.9959,4.9783,4.9783,96800.0
2011-09-16 09:40:00,5.67,5.69,5.67,5.67,212800.0,4.9783,4.9959,4.9783,4.9783,212800.0
2011-09-16 09:45:00,5.67,5.68,5.67,5.68,144800.0,4.9783,4.9871,4.9783,4.9871,144800.0
2011-09-16 09:50:00,5.68,5.68,5.66,5.67,247200.0,4.9871,4.9871,4.9695,4.9783,247200.0
2011-09-16 09:55:00,5.67,5.68,5.66,5.66,143200.0,4.9783,4.9871,4.9695,4.9695,143200.0
2011-09-16 10:00:00,5.66,5.67,5.65,5.66,84000.0,4.9695,4.9783,4.9607,4.9695,84000.0
2011-09-16 10:05:00,5.66,5.66,5.65,5.65,126400.0,4.9695,4.9695,4.9607,4.9607,126400.0
2011-09-16 10:10:00,5.65,5.65,5.65,5.65,446400.0,4.9607,4.9607,4.9607,4.9607,446400.0
2011-09-16 10:15:00,5.65,5.65,5.64,5.64,98400.0,4.9607,4.9607,4.952,4.952,98400.0
2011-09-16 10:20:00,5.64,5.65,5.63,5.63,345600.0,4.952,4.9607,4.9432,4.9432,345600.0
2011-09-16 10:25:00,5.63,5.64,5.61,5.61,66400.0,4.9432,4.952,4.9256,4.9256,66400.0
2011-09-16 10:30:00,5.61,5.62,5.58,5.59,148000.0,4.9256,4.9344,4.8993,4.9081,148000.0
2011-09-16 10:35:00,5.59,5.59,5.58,5.58,80800.0,4.9081,4.9081,4.8993,4.8993,80800.0
2011-09-16 10:40:00,5.58,5.59,5.57,5.57,140800.0,4.8993,4.9081,4.8905,4.8905,140800.0
2011-09-16 10:45:00,5.57,5.57,5.55,5.55,119200.0,4.8905,4.8905,4.8729,4.8729,119200.0
2011-09-16 10:50:00,5.55,5.56,5.54,5.54,112800.0,4.8729,4.8817,4.8642,4.8642,112800.0
2011-09-16 10:55:00,5.55,5.55,5.53,5.54,120000.0,4.8729,4.8729,4.8554,4.8642,120000.0
2011-09-16 11:00:00,5.55,5.56,5.55,5.56,228800.0,4.8729,4.8817,4.8729,4.8817,228800.0
2011-09-16 11:05:00,5.56,5.56,5.55,5.55,56800.0,4.8817,4.8817,4.8729,4.8729,56800.0
2011-09-16 11:10:00,5.55,5.56,5.54,5.55,110400.0,4.8729,4.8817,4.8642,4.8729,110400.0
2011-09-16 11:15:00,5.55,5.56,5.54,5.55,72800.0,4.8729,4.8817,4.8642,4.8729,72800.0
2011-09-16 11:20:00,5.55,5.55,5.53,5.53,123200.0,4.8729,4.8729,4.8554,4.8554,123200.0
2011-09-16 11:25:00,5.53,5.54,5.53,5.53,91200.0,4.8554,4.8642,4.8554,4.8554,91200.0
2011-09-16 11:30:00,5.53,5.54,5.52,5.53,215200.0,4.8554,4.8642,4.8466,4.8554,215200.0
2011-09-16 11:35:00,5.53,5.53,5.51,5.51,260800.0,4.8554,4.8554,4.8378,4.8378,260800.0
2011-09-16 11:40:00,5.51,5.54,5.51,5.54,148000.0,4.8378,4.8642,4.8378,4.8642,148000.0
2011-09-16 11:45:00,5.54,5.54,5.52,5.53,202400.0,4.8642,4.8642,4.8466,4.8554,202400.0
2011-09-16 11:50:00,5.53,5.53,5.52,5.53,165600.0,4.8554,4.8554,4.8466,4.8554,165600.0
2011-09-16 11:55:00,5.53,5.55,5.52,5.54,180000.0,4.8554,4.8729,4.8466,4.8642,180000.0
2011-09-16 12:00:00,5.54,5.54,5.52,5.52,175200.0,4.8642,4.8642,4.8466,4.8466,175200.0
2011-09-16 12:05:00,5.52,5.54,5.52,5.53,160800.0,4.8466,4.8642,4.8466,4.8554,160800.0
2011-09-16 12:10:00,5.53,5.54,5.53,5.53,61600.0,4.8554,4.8642,4.8554,4.8554,61600.0
2011-09-16 12:15:00,5.53,5.54,5.53,5.53,84800.0,4.8554,4.8642,4.8554,4.8554,84800.0
2011-09-16 12:20:00,5.53,5.54,5.53,5.54,59200.0,4.8554,4.8642,4.8554,4.8642,59200.0
2011-09-16 12:25:00,5.53,5.55,5.53,5.54,103200.0,4.8554,4.8729,4.8554,4.8642,103200.0
2011-09-16 12:30:00,5.54,5.55,5.54,5.55,163200.0,4.8642,4.8729,4.8642,4.8729,163200.0
2011-09-16 12:35:00,5.55,5.56,5.55,5.56,147200.0,4.8729,4.8817,4.8729,4.8817,147200.0
2011-09-16 12:40:00,5.56,5.56,5.55,5.55,62400.0,4.8817,4.8817,4.8729,4.8729,62400.0
2011-09-16 12:45:00,5.55,5.57,5.55,5.56,60000.0,4.8729,4.8905,4.8729,4.8817,60000.0
2011-09-16 12:50:00,5.56,5.56,5.55,5.55,76800.0,4.8817,4.8817,4.8729,4.8729,76800.0
2011-09-16 12:55:00,5.56,5.56,5.55,5.55,56000.0,4.8817,4.8817,4.8729,4.8729,56000.0
2011-09-16 13:00:00,5.55,5.55,5.55,5.55,71200.0,4.8729,4.8729,4.8729,4.8729,71200.0
2011-09-16 13:05:00,5.55,5.55,5.54,5.54,81600.0,4.8729,4.8729,4.8642,4.8642,81600.0
2011-09-16 13:10:00,5.54,5.54,5.53,5.54,104800.0,4.8642,4.8642,4.8554,4.8642,104800.0
2011-09-16 13:15:00,5.54,5.54,5.54,5.54,62400.0,4.8642,4.8642,4.8642,4.8642,62400.0
2011-09-16 13:20:00,5.54,5.55,5.54,5.54,98400.0,4.8642,4.8729,4.8642,4.8642,98400.0
2011-09-16 13:25:00,5.54,5.55,5.53,5.54,228000.0,4.8642,4.8729,4.8554,4.8642,228000.0
2011-09-16 13:30:00,5.54,5.55,5.54,5.54,114400.0,4.8642,4.8729,4.8642,4.8642,114400.0
2011-09-16 13:35:00,5.54,5.54,5.52,5.53,171200.0,4.8642,4.8642,4.8466,4.8554,171200.0
2011-09-16 13:40:00,5.53,5.54,5.53,5.53,44000.0,4.8554,4.8642,4.8554,4.8554,44000.0
2011-09-16 13:45:00,5.53,5.54,5.53,5.53,173600.0,4.8554,4.8642,4.8554,4.8554,173600.0
2011-09-16 13:50:00,5.54,5.54,5.53,5.53,100800.0,4.8642,4.8642,4.8554,4.8554,100800.0
2011-09-16 13:55:00,5.53,5.54,5.53,5.54,102400.0,4.8554,4.8642,4.8554,4.8642,102400.0
2011-09-16 14:00:00,5.54,5.55,5.54,5.54,69600.0,4.8642,4.8729,4.8642,4.8642,69600.0
2011-09-16 14:05:00,5.54,5.55,5.54,5.54,80000.0,4.8642,4.8729,4.8642,4.8642,80000.0
2011-09-16 14:10:00,5.55,5.56,5.54,5.55,142400.0,4.8729,4.8817,4.8642,4.8729,142400.0
2011-09-16 14:15:00,5.55,5.55,5.55,5.55,100000.0,4.8729,4.8729,4.8729,4.8729,100000.0
2011-09-16 14:20:00,5.55,5.55,5.55,5.55,52000.0,4.8729,4.8729,4.8729,4.8729,52000.0
2011-09-16 14:25:00,5.55,5.55,5.54,5.54,76800.0,4.8729,4.8729,4.8642,4.8642,76800.0
2011-09-16 14:30:00,5.54,5.55,5.54,5.55,96800.0,4.8642,4.8729,4.8642,4.8729,96800.0
2011-09-16 14:35:00,5.55,5.56,5.55,5.56,118400.0,4.8729,4.8817,4.8729,4.8817,118400.0
2011-09-16 14:40:00,5.56,5.56,5.55,5.55,84000.0,4.8817,4.8817,4.8729,4.8729,84000.0
2011-09-16 14:45:00,5.55,5.55,5.54,5.55,60800.0,4.8729,4.8729,4.8642,4.8729,60800.0
2011-09-16 14:50:00,5.55,5.55,5.54,5.55,192000.0,4.8729,4.8729,4.8642,4.8729,192000.0
2011-09-16 14:55:00,5.55,5.56,5.55,5.56,68000.0,4.8729,4.8817,4.8729,4.8817,68000.0
2011-09-16 15:00:00,5.56,5.56,5.55,5.56,115200.0,4.8817,4.8817,4.8729,4.8817,115200.0
2011-09-16 15:05:00,5.56,5.56,5.54,5.54,105600.0,4.8817,4.8817,4.8642,4.8642,105600.0
2011-09-16 15:10:00,5.54,5.55,5.54,5.55,112800.0,4.8642,4.8729,4.8642,4.8729,112800.0
2011-09-16 15:15:00,5.55,5.55,5.54,5.55,121600.0,4.8729,4.8729,4.8642,4.8729,121600.0
2011-09-16 15:20:00,5.55,5.55,5.54,5.55,151200.0,4.8729,4.8729,4.8642,4.8729,151200.0
2011-09-16 15:25:00,5.55,5.55,5.54,5.54,126400.0,4.8729,4.8729,4.8642,4.8642,126400.0
2011-09-16 15:30:00,5.54,5.55,5.54,5.55,131200.0,4.8642,4.8729,4.8642,4.8729,131200.0
2011-09-16 15:35:00,5.55,5.55,5.53,5.53,295200.0,4.8729,4.8729,4.8554,4.8554,295200.0
2011-09-16 15:40:00,5.53,5.55,5.53,5.55,445600.0,4.8554,4.8729,4.8554,4.8729,445600.0
2011-09-16 15:45:00,5.55,5.56,5.54,5.55,1003200.0,4.8729,4.8817,4.8642,4.8729,1003200.0
2011-09-16 15:50:00,5.55,5.55,5.54,5.54,528000.0,4.8729,4.8729,4.8642,4.8642,528000.0
2011-09-16 15:55:00,5.54,5.56,5.54,5.55,1539200.0,4.8642,4.8817,4.8642,4.8729,1539200.0
2011-09-19 09:30:00,5.44,5.46,5.44,5.45,100800.0,4.7764,4.7939,4.7764,4.7851,100800.0
2011-09-19 09:35:00,5.45,5.45,5.42,5.43,44000.0,4.7851,4.7851,4.7588,4.7676,44000.0
2011-09-19 09:40:00,5.42,5.43,5.41,5.42,46400.0,4.7588,4.7676,4.75,4.7588,46400.0
2011-09-19 09:45:00,5.41,5.41,5.4,5.4,59200.0,4.75,4.75,4.7412,4.7412,59200.0
2011-09-19 09:50:00,5.4,5.41,5.39,5.41,30400.0,4.7412,4.75,4.7325,4.75,30400.0
2011-09-19 09:55:00,5.4,5.4,5.38,5.39,49600.0,4.7412,4.7412,4.7237,4.7325,49600.0
2011-09-19 10:00:00,5.38,5.4,5.38,5.4,107200.0,4.7237,4.7412,4.7237,4.7412,107200.0
2011-09-19 10:05:00,5.4,5.42,5.4,5.41,41600.0,4.7412,4.7588,4.7412,4.75,41600.0
2011-09-19 10:10:00,5.41,5.41,5.38,5.39,68000.0,4.75,4.75,4.7237,4.7325,68000.0
2011-09-19 10:15:00,5.39,5.39,5.36,5.37,237600.0,4.7325,4.7325,4.7061,4.7149,237600.0
2011-09-19 10:20:00,5.37,5.37,5.36,5.37,198400.0,4.7149,4.7149,4.7061,4.7149,198400.0
2011-09-19 10:25:00,5.37,5.39,5.37,5.39,96000.0,4.7149,4.7325,4.7149,4.7325,96000.0
2011-09-19 10:30:00,5.39,5.4,5.39,5.39,127200.0,4.7325,4.7412,4.7325,4.7325,127200.0
2011-09-19 10:35:00,5.39,5.4,5.39,5.39,64000.0,4.7325,4.7412,4.7325,4.7325,64000.0
2011-09-19 10:40:00,5.39,5.39,5.39,5.39,30400.0,4.7325,4.7325,4.7325,4.7325,30400.0
2011-09-19 10:45:00,5.38,5.39,5.38,5.39,56800.0,4.7237,4.7325,4.7237,4.7325,56800.0
2011-09-19 10:50:00,5.39,5.4,5.39,5.4,62400.0,4.7325,4.7412,4.7325,4.7412,62400.0
2011-09-19 10:55:00,5.4,5.4,5.39,5.39,34400.0,4.7412,4.7412,4.7325,4.7325,34400.0
2011-09-19 11:00:00,5.39,5.41,5.39,5.41,173600.0,4.7325,4.75,4.7325,4.75,173600.0
2011-09-19 11:05:00,5.41,5.41,5.4,5.4,90400.0,4.75,4.75,4.7412,4.7412,90400.0
2011-09-19 11:10:00,5.4,5.4,5.39,5.4,144800.0,4.7412,4.7412,4.7325,4.7412,144800.0
2011-09-19 11:15:00,5.4,5.41,5.4,5.4,176000.0,4.7412,4.75,4.7412,4.7412,176000.0
2011-09-19 11:20:00,5.4,5.42,5.4,5.41,120800.0,4.7412,4.7588,4.7412,4.75,120800.0
2011-09-19 11:25:00,5.41,5.42,5.41,5.41,73600.0,4.75,4.7588,4.75,4.75,73600.0
2011-09-19 11:30:00,5.41,5.41,5.4,5.4,89600.0,4.75,4.75,4.7412,4.7412,89600.0
2011-09-19 11:35:00,5.41,5.42,5.41,5.42,69600.0,4.75,4.7588,4.75,4.7588,69600.0
2011-09-19 11:40:00,5.42,5.43,5.42,5.42,228000.0,4.7588,4.7676,4.7588,4.7588,228000.0
2011-09-19 11:45:00,5.42,5.44,5.42,5.44,248800.0,4.7588,4.7764,4.7588,4.7764,248800.0
2011-09-19 11:50:00,5.44,5.44,5.42,5.42,60800.0,4.7764,4.7764,4.7588,4.7588,60800.0
2011-09-19 11:55:00,5.42,5.42,5.41,5.41,48000.0,4.7588,4.7588,4.75,4.75,48000.0
2011-09-19 12:00:00,5.41,5.42,5.41,5.42,118400.0,4.75,4.7588,4.75,4.7588,118400.0
2011-09-19 12:05:00,5.42,5.42,5.41,5.41,104000.0,4.7588,4.7588,4.75,4.75,104000.0
2011-09-19 12:10:00,5.41,5.41,5.4,5.41,29600.0,4.75,4.75,4.7412,4.75,29600.0
2011-09-19 12:15:00,5.41,5.41,5.4,5.4,35200.0,4.75,4.75,4.7412,4.7412,35200.0
2011-09-19 12:20:00,5.41,5.41,5.39,5.4,60800.0,4.75,4.75,4.7325,4.7412,60800.0
2011-09-19 12:25:00,5.4,5.4,5.4,5.4,11200.0,4.7412,4.7412,4.7412,4.7412,11200.0
2011-09-19 12:30:00,5.4,5.41,5.4,5.4,79200.0,4.7412,4.75,4.7412,4.7412,79200.0
2011-09-19 12:35:00,5.4,5.4,5.39,5.39,29600.0,4.7412,4.7412,4.7325,4.7325,29600.0
2011-09-19 12:40:00,5.4,5.4,5.39,5.4,25600.0,4.7412,4.7412,4.7325,4.7412,25600.0
2011-09-19 12:45:00,5.4,5.4,5.38,5.38,59200.0,4.7412,4.7412,4.7237,4.7237,59200.0
2011-09-19 12:50:00,5.38,5.39,5.38,5.38,56800.0,4.7237,4.7325,4.7237,4.7237,56800.0
2011-09-19 12:55:00,5.38,5.38,5.37,5.38,37600.0,4.7237,4.7237,4.7149,4.7237,37600.0
2011-09-19 13:00:00,5.37,5.38,5.37,5.37,34400.0,4.7149,4.7237,4.7149,4.7149,34400.0
2011-09-19 13:05:00,5.37,5.38,5.37,5.38,36000.0,4.7149,4.7237,4.7149,4.7237,36000.0
2011-09-19 13:10:00,5.38,5.38,5.37,5.37,54400.0,4.7237,4.7237,4.7149,4.7149,54400.0
2011-09-19 13:15:00,5.37,5.38,5.36,5.38,36000.0,4.7149,4.7237,4.7061,4.7237,36000.0
2011-09-19 13:20:00,5.37,5.39,5.37,5.39,30400.0,4.7149,4.7325,4.7149,4.7325,30400.0
2011-09-19 13:25:00,5.39,5.39,5.38,5.39,60000.0,4.7325,4.7325,4.7237,4.7325,60000.0
2011-09-19 13:30:00,5.39,5.39,5.39,5.39,28000.0,4.7325,4.7325,4.7325,4.7325,28000.0
2011-09-19 13:35:00,5.39,5.39,5.38,5.38,25600.0,4.7325,4.7325,4.7237,4.7237,25600.0
2011-09-19 13:40:00,5.39,5.4,5.39,5.4,34400.0,4.7325,4.7412,4.7325,4.7412,34400.0
2011-09-19 13:45:00,5.39,5.4,5.39,5.4,58400.0,4.7325,4.7412,4.7325,4.7412,58400.0
2011-09-19 13:50:00,5.4,5.4,5.39,5.4,44800.0,4.7412,4.7412,4.7325,4.7412,44800.0
2011-09-19 13:55:00,5.4,5.41,5.4,5.4,72800.0,4.7412,4.75,4.7412,4.7412,72800.0
2011-09-19 14:00:00,5.4,5.4,5.39,5.39,55200.0,4.7412,4.7412,4.7325,4.7325,55200.0
2011-09-19 14:05:00,5.39,5.41,5.39,5.4,116000.0,4.7325,4.75,4.7325,4.7412,116000.0
2011-09-19 14:10:00,5.4,5.41,5.4,5.4,164800.0,4.7412,4.75,4.7412,4.7412,164800.0
2011-09-19 14:15:00,5.41,5.41,5.4,5.4,90400.0,4.75,4.75,4.7412,4.7412,90400.0
2011-09-19 14:20:00,5.41,5.41,5.4,5.4,103200.0,4.75,4.75,4.7412,4.7412,103200.0
2011-09-19 14:25:00,5.41,5.41,5.39,5.39,66400.0,4.75,4.75,4.7325,4.7325,66400.0
2011-09-19 14:30:00,5.4,5.4,5.4,5.4,49600.0,4.7412,4.7412,4.7412,4.7412,49600.0
2011-09-19 14:35:00,5.4,5.41,5.4,5.41,88000.0,4.7412,4.75,4.7412,4.75,88000.0
2011-09-19 14:40:00,5.41,5.41,5.4,5.41,166400.0,4.75,4.75,4.7412,4.75,166400.0
2011-09-19 14:45:00,5.41,5.41,5.4,5.41,68000.0,4.75,4.75,4.7412,4.75,68000.0
2011-09-19 14:50:00,5.41,5.42,5.41,5.41,148000.0,4.75,4.7588,4.75,4.75,148000.0
2011-09-19 14:55:00,5.41,5.41,5.39,5.39,60800.0,4.75,4.75,4.7325,4.7325,60800.0
2011-09-19 15:00:00,5.39,5.4,5.39,5.39,141600.0,4.7325,4.7412,4.7325,4.7325,141600.0
2011-09-19 15:05:00,5.39,5.39,5.38,5.39,75200.0,4.7325,4.7325,4.7237,4.7325,75200.0
2011-09-19 15:10:00,5.39,5.42,5.39,5.42,313600.0,4.7325,4.7588,4.7325,4.7588,313600.0
2011-09-19 15:15:00,5.41,5.44,5.41,5.43,225600.0,4.75,4.7764,4.75,4.7676,225600.0
2011-09-19 15:20:00,5.43,5.46,5.43,5.45,128000.0,4.7676,4.7939,4.7676,4.7851,128000.0
2011-09-19 15:25:00,5.45,5.45,5.43,5.45,214400.0,4.7851,4.7851,4.7676,4.7851,214400.0
2011-09-19 15:30:00,5.45,5.46,5.45,5.45,508800.0,4.7851,4.7939,4.7851,4.7851,508800.0
2011-09-19 15:35:00,5.45,5.46,5.44,5.45,433600.0,4.7851,4.7939,4.7764,4.7851,433600.0
2011-09-19 15:40:00,5.45,5.45,5.44,5.45,201600.0,4.7851,4.7851,4.7764,4.7851,201600.0
2011-09-19 15:45:00,5.45,5.45,5.43,5.43,330400.0,4.7851,4.7851,4.7676,4.7676,330400.0
2011-09-19 15:50:00,5.43,5.44,5.43,5.43,232800.0,4.7676,4.7764,4.7676,4.7676,232800.0
2011-09-19 15:55:00,5.43,5.44,5.42,5.43,455200.0,4.7676,4.7764,4.7588,4.7676,455200.0
2011-09-20 09:30:00,5.44,5.46,5.44,5.45,73600.0,4.7764,4.7939,4.7764,4.7851,73600.0
2011-09-20 09:35:00,5.45,5.45,5.43,5.43,83200.0,4.7851,4.7851,4.7676,4.7676,83200.0
2011-09-20 09:40:00,5.42,5.42,5.4,5.41,77600.0,4.7588,4.7588,4.7412,4.75,77600.0
2011-09-20 09:45:00,5.41,5.41,5.39,5.41,70400.0,4.75,4.75,4.7325,4.75,70400.0
2011-09-20 09:50:00,5.41,5.41,5.39,5.4,93600.0,4.75,4.75,4.7325,4.7412,93600.0
2011-09-20 09:55:00,5.4,5.4,5.4,5.4,52800.0,4.7412,4.7412,4.7412,4.7412,52800.0
2011-09-20 10:00:00,5.4,5.45,5.4,5.44,223200.0,4.7412,4.7851,4.7412,4.7764,223200.0
2011-09-20 10:05:00,5.44,5.44,5.42,5.42,105600.0,4.7764,4.7764,4.7588,4.7588,105600.0
2011-09-20 10:10:00,5.42,5.43,5.41,5.43,80800.0,4.7588,4.7676,4.75,4.7676,80800.0
2011-09-20 10:15:00,5.43,5.44,5.43,5.44,96000.0,4.7676,4.7764,4.7676,4.7764,96000.0
2011-09-20 10:20:00,5.45,5.47,5.44,5.46,219200.0,4.7851,4.8027,4.7764,4.7939,219200.0
2011-09-20 10:25:00,5.46,5.47,5.46,5.47,156000.0,4.7939,4.8027,4.7939,4.8027,156000.0
2011-09-20 10:30:00,5.47,5.47,5.46,5.47,179200.0,4.8027,4.8027,4.7939,4.8027,179200.0
2011-09-20 10:35:00,5.47,5.49,5.47,5.48,157600.0,4.8027,4.8203,4.8027,4.8115,157600.0
2011-09-20 10:40:00,5.49,5.5,5.48,5.5,84800.0,4.8203,4.829,4.8115,4.829,84800.0
2011-09-20 10:45:00,5.5,5.5,5.49,5.5,114400.0,4.829,4.829,4.8203,4.829,114400.0
2011-09-20 10:50:00,5.5,5.5,5.49,5.5,135200.0,4.829,4.829,4.8203,4.829,135200.0
2011-09-20 10:55:00,5.5,5.5,5.49,5.5,117600.0,4.829,4.829,4.8203,4.829,117600.0
2011-09-20 11:00:00,5.5,5.52,5.5,5.52,152800.0,4.829,4.8466,4.829,4.8466,152800.0
2011-09-20 11:05:00,5.52,5.52,5.51,5.52,107200.0,4.8466,4.8466,4.8378,4.8466,107200.0
2011-09-20 11:10:00,5.52,5.52,5.51,5.52,147200.0,4.8466,4.8466,4.8378,4.8466,147200.0
2011-09-20 11:15:00,5.52,5.52,5.5,5.5,296800.0,4.8466,4.8466,4.829,4.829,296800.0
2011-09-20 11:20:00,5.5,5.5,5.49,5.49,188800.0,4.829,4.829,4.8203,4.8203,188800.0
2011-09-20 11:25:00,5.49,5.49,5.48,5.49,120000.0,4.8203,4.8203,4.8115,4.8203,120000.0
2011-09-20 11:30:00,5.49,5.49,5.48,5.48,120000.0,4.8203,4.8203,4.8115,4.8115,120000.0
2011-09-20 11:35:00,5.48,5.49,5.48,5.48,54400.0,4.8115,4.8203,4.8115,4.8115,54400.0
2011-09-20 11:40:00,5.49,5.49,5.48,5.48,104000.0,4.8203,4.8203,4.8115,4.8115,104000.0
2011-09-20 11:45:00,5.48,5.49,5.48,5.48,261600.0,4.8115,4.8203,4.8115,4.8115,261600.0
2011-09-20 11:50:00,5.48,5.48,5.47,5.48,378400.0,4.8115,4.8115,4.8027,4.8115,378400.0
2011-09-20 11:55:00,5.48,5.49,5.47,5.49,465600.0,4.8115,4.8203,4.8027,4.8203,465600.0
2011-09-20 12:00:00,5.49,5.49,5.49,5.49,95200.0,4.8203,4.8203,4.8203,4.8203,95200.0
2011-09-20 12:05:00,5.49,5.49,5.48,5.48,63200.0,4.8203,4.8203,4.8115,4.8115,63200.0
2011-09-20 12:10:00,5.48,5.48,5.48,5.48,41600.0,4.8115,4.8115,4.8115,4.8115,41600.0
2011-09-20 12:15:00,5.48,5.49,5.48,5.48,86400.0,4.8115,4.8203,4.8115,4.8115,86400.0
2011-09-20 12:20:00,5.48,5.49,5.48,5.49,58400.0,4.8115,4.8203,4.8115,4.8203,58400.0
2011-09-20 12:25:00,5.49,5.49,5.48,5.48,44000.0,4.8203,4.8203,4.8115,4.8115,44000.0
2011-09-20 12:30:00,5.48,5.48,5.47,5.48,60800.0,4.8115,4.8115,4.8027,4.8115,60800.0
2011-09-20 12:35:00,5.48,5.48,5.46,5.46,109600.0,4.8115,4.8115,4.7939,4.7939,109600.0
2011-09-20 12:40:00,5.46,5.46,5.45,5.45,28000.0,4.7939,4.7939,4.7851,4.7851,28000.0
2011-09-20 12:45:00,5.45,5.46,5.45,5.46,63200.0,4.7851,4.7939,4.7851,4.7939,63200.0
2011-09-20 12:50:00,5.46,5.47,5.46,5.47,35200.0,4.7939,4.8027,4.7939,4.8027,35200.0
2011-09-20 12:55:00,5.47,5.47,5.47,5.47,42400.0,4.8027,4.8027,4.8027,4.8027,42400.0
2011-09-20 13:00:00,5.47,5.47,5.47,5.47,94400.0,4.8027,4.8027,4.8027,4.8027,94400.0
2011-09-20 13:05:00,5.47,5.47,5.46,5.47,115200.0,4.8027,4.8027,4.7939,4.8027,115200.0
2011-09-20 13:10:00,5.47,5.47,5.46,5.47,59200.0,4.8027,4.8027,4.7939,4.8027,59200.0
2011-09-20 13:15:00,5.47,5.47,5.46,5.47,64800.0,4.8027,4.8027,4.7939,4.8027,64800.0
2011-09-20 13:20:00,5.46,5.46,5.45,5.46,67200.0,4.7939,4.7939,4.7851,4.7939,67200.0
2011-09-20 13:25:00,5.46,5.47,5.46,5.47,64800.0,4.7939,4.8027,4.7939,4.8027,64800.0
2011-09-20 13:30:00,5.47,5.47,5.47,5.47,41600.0,4.8027,4.8027,4.8027,4.8027,41600.0
2011-09-20 13:35:00,5.47,5.48,5.47,5.47,53600.0,4.8027,4.8115,4.8027,4.8027,53600.0
2011-09-20 13:40:00,5.47,5.47,5.46,5.47,86400.0,4.8027,4.8027,4.7939,4.8027,86400.0
2011-09-20 13:45:00,5.47,5.48,5.46,5.47,130400.0,4.8027,4.8115,4.7939,4.8027,130400.0
2011-09-20 13:50:00,5.47,5.47,5.47,5.47,73600.0,4.8027,4.8027,4.8027,4.8027,73600.0
2011-09-20 13:55:00,5.47,5.47,5.46,5.47,47200.0,4.8027,4.8027,4.7939,4.8027,47200.0
2011-09-20 14:00:00,5.47,5.47,5.46,5.46,100800.0,4.8027,4.8027,4.7939,4.7939,100800.0
2011-09-20 14:05:00,5.46,5.49,5.46,5.48,175200.0,4.7939,4.8203,4.7939,4.8115,175200.0
2011-09-20 14:10:00,5.48,5.49,5.48,5.49,81600.0,4.8115,4.8203,4.8115,4.8203,81600.0
2011-09-20 14:15:00,5.49,5.49,5.48,5.48,54400.0,4.8203,4.8203,4.8115,4.8115,54400.0
2011-09-20 14:20:00,5.48,5.48,5.47,5.48,39200.0,4.8115,4.8115,4.8027,4.8115,39200.0
2011-09-20 14:25:00,5.48,5.48,5.47,5.48,51200.0,4.8115,4.8115,4.8027,4.8115,51200.0
2011-09-20 14:30:00,5.48,5.48,5.46,5.46,116000.0,4.8115,4.8115,4.7939,4.7939,116000.0
2011-09-20 14:35:00,5.46,5.46,5.46,5.46,25600.0,4.7939,4.7939,4.7939,4.7939,25600.0
2011-09-20 14:40:00,5.46,5.46,5.44,5.45,40000.0,4.7939,4.7939,4.7764,4.7851,40000.0
2011-09-20 14:45:00,5.45,5.45,5.44,5.45,61600.0,4.7851,4.7851,4.7764,4.7851,61600.0
2011-09-20 14:50:00,5.45,5.45,5.44,5.45,37600.0,4.7851,4.7851,4.7764,4.7851,37600.0
2011-09-20 14:55:00,5.45,5.46,5.45,5.45,58400.0,4.7851,4.7939,4.7851,4.7851,58400.0
2011-09-20 15:00:00,5.45,5.45,5.43,5.43,175200.0,4.7851,4.7851,4.7676,4.7676,175200.0
2011-09-20 15:05:00,5.43,5.43,5.41,5.41,85600.0,4.7676,4.7676,4.75,4.75,85600.0
2011-09-20 15:10:00,5.41,5.43,5.41,5.42,52800.0,4.75,4.7676,4.75,4.7588,52800.0
2011-09-20 15:15:00,5.42,5.42,5.4,5.41,79200.0,4.7588,4.7588,4.7412,4.75,79200.0
2011-09-20 15:20:00,5.4,5.4,5.38,5.38,127200.0,4.7412,4.7412,4.7237,4.7237,127200.0
2011-09-20 15:25:00,5.39,5.4,5.38,5.39,157600.0,4.7325,4.7412,4.7237,4.7325,157600.0
2011-09-20 15:30:00,5.39,5.4,5.38,5.4,171200.0,4.7325,4.7412,4.7237,4.7412,171200.0
2011-09-20 15:35:00,5.4,5.4,5.39,5.4,324000.0,4.7412,4.7412,4.7325,4.7412,324000.0
2011-09-20 15:40:00,5.4,5.4,5.37,5.37,300800.0,4.7412,4.7412,4.7149,4.7149,300800.0
2011-09-20 15:45:00,5.37,5.37,5.35,5.36,377600.0,4.7149,4.7149,4.6973,4.7061,377600.0
2011-09-20 15:50:00,5.36,5.37,5.36,5.37,324000.0,4.7061,4.7149,4.7061,4.7149,324000.0
2011-09-20 15:55:00,5.37,5.37,5.36,5.36,788000.0,4.7149,4.7149,4.7061,4.7061,788000.0
2011-09-21 09:30:00,5.35,5.4,5.32,5.4,202400.0,4.6973,4.7412,4.671,4.7412,202400.0
2011-09-21 09:35:00,5.4,5.41,5.38,5.39,118400.0,4.7412,4.75,4.7237,4.7325,118400.0
2011-09-21 09:40:00,5.4,5.4,5.37,5.38,59200.0,4.7412,4.7412,4.7149,4.7237,59200.0
2011-09-21 09:45:00,5.38,5.39,5.37,5.38,83200.0,4.7237,4.7325,4.7149,4.7237,83200.0
2011-09-21 09:50:00,5.38,5.39,5.37,5.39,68800.0,4.7237,4.7325,4.7149,4.7325,68800.0
2011-09-21 09:55:00,5.39,5.44,5.39,5.44,224800.0,4.7325,4.7764,4.7325,4.7764,224800.0
2011-09-21 10:00:00,5.44,5.45,5.42,5.42,314400.0,4.7764,4.7851,4.7588,4.7588,314400.0
2011-09-21 10:05:00,5.42,5.43,5.42,5.42,308800.0,4.7588,4.7676,4.7588,4.7588,308800.0
2011-09-21 10:10:00,5.43,5.43,5.43,5.43,439200.0,4.7676,4.7676,4.7676,4.7676,439200.0
2011-09-21 10:15:00,5.43,5.46,5.43,5.46,720000.0,4.7676,4.7939,4.7676,4.7939,720000.0
2011-09-21 10:20:00,5.46,5.47,5.45,5.45,144000.0,4.7939,4.8027,4.7851,4.7851,144000.0
2011-09-21 10:25:00,5.45,5.45,5.44,5.44,63200.0,4.7851,4.7851,4.7764,4.7764,63200.0
2011-09-21 10:30:00,5.44,5.46,5.44,5.44,248800.0,4.7764,4.7939,4.7764,4.7764,248800.0
2011-09-21 10:35:00,5.44,5.45,5.42,5.42,296800.0,4.7764,4.7851,4.7588,4.7588,296800.0
2011-09-21 10:40:00,5.42,5.43,5.41,5.43,165600.0,4.7588,4.7676,4.75,4.7676,165600.0
2011-09-21 10:45:00,5.43,5.43,5.39,5.41,264800.0,4.7676,4.7676,4.7325,4.75,264800.0
2011-09-21 10:50:00,5.41,5.41,5.39,5.39,172000.0,4.75,4.75,4.7325,4.7325,172000.0
2011-09-21 10:55:00,5.39,5.4,5.39,5.4,125600.0,4.7325,4.7412,4.7325,4.7412,125600.0
2011-09-21 11:00:00,5.4,5.41,5.39,5.4,57600.0,4.7412,4.75,4.7325,4.7412,57600.0
2011-09-21 11:05:00,5.4,5.41,5.39,5.39,66400.0,4.7412,4.75,4.7325,4.7325,66400.0
2011-09-21 11:10:00,5.39,5.4,5.39,5.39,73600.0,4.7325,4.7412,4.7325,4.7325,73600.0
2011-09-21 11:15:00,5.39,5.39,5.38,5.38,75200.0,4.7325,4.7325,4.7237,4.7237,75200.0
2011-09-21 11:20:00,5.38,5.38,5.38,5.38,72800.0,4.7237,4.7237,4.7237,4.7237,72800.0
2011-09-21 11:25:00,5.38,5.39,5.38,5.39,59200.0,4.7237,4.7325,4.7237,4.7325,59200.0
2011-09-21 11:30:00,5.39,5.4,5.39,5.4,246400.0,4.7325,4.7412,4.7325,4.7412,246400.0
2011-09-21 11:35:00,5.4,5.41,5.4,5.41,199200.0,4.7412,4.75,4.7412,4.75,199200.0
2011-09-21 11:40:00,5.41,5.41,5.4,5.4,73600.0,4.75,4.75,4.7412,4.7412,73600.0
2011-09-21 11:45:00,5.4,5.41,5.4,5.4,79200.0,4.7412,4.75,4.7412,4.7412,79200.0
2011-09-21 11:50:00,5.4,5.4,5.4,5.4,19200.0,4.7412,4.7412,4.7412,4.7412,19200.0
2011-09-21 11:55:00,5.4,5.41,5.4,5.41,153600.0,4.7412,4.75,4.7412,4.75,153600.0
2011-09-21 12:00:00,5.41,5.41,5.41,5.41,84000.0,4.75,4.75,4.75,4.75,84000.0
2011-09-21 12:05:00,5.41,5.41,5.39,5.39,74400.0,4.75,4.75,4.7325,4.7325,74400.0
2011-09-21 12:10:00,5.39,5.4,5.39,5.39,24800.0,4.7325,4.7412,4.7325,4.7325,24800.0
2011-09-21 12:15:00,5.39,5.41,5.39,5.41,329600.0,4.7325,4.75,4.7325,4.75,329600.0
2011-09-21 12:20:00,5.41,5.41,5.4,5.41,63200.0,4.75,4.75,4.7412,4.75,63200.0
2011-09-21 12:25:00,5.41,5.41,5.38,5.38,188800.0,4.75,4.75,4.7237,4.7237,188800.0
2011-09-21 12:30:00,5.39,5.39,5.38,5.39,70400.0,4.7325,4.7325,4.7237,4.7325,70400.0
2011-09-21 12:35:00,5.39,5.41,5.39,5.41,114400.0,4.7325,4.75,4.7325,4.75,114400.0
2011-09-21 12:40:00,5.41,5.41,5.4,5.41,67200.0,4.75,4.75,4.7412,4.75,67200.0
2011-09-21 12:45:00,5.41,5.41,5.39,5.4,192000.0,4.75,4.75,4.7325,4.7412,192000.0
2011-09-21 12:50:00,5.4,5.4,5.39,5.4,160000.0,4.7412,4.7412,4.7325,4.7412,160000.0
2011-09-21 12:55:00,5.4,5.4,5.4,5.4,51200.0,4.7412,4.7412,4.7412,4.7412,51200.0
2011-09-21 13:00:00,5.4,5.41,5.4,5.4,63200.0,4.7412,4.75,4.7412,4.7412,63200.0
2011-09-21 13:05:00,5.41,5.42,5.4,5.41,42400.0,4.75,4.7588,4.7412,4.75,42400.0
2011-09-21 13:10:00,5.41,5.42,5.41,5.41,24000.0,4.75,4.7588,4.75,4.75,24000.0
2011-09-21 13:15:00,5.41,5.42,5.4,5.41,71200.0,4.75,4.7588,4.7412,4.75,71200.0
2011-09-21 13:20:00,5.4,5.41,5.4,5.41,102400.0,4.7412,4.75,4.7412,4.75,102400.0
2011-09-21 13:25:00,5.41,5.41,5.4,5.41,104000.0,4.75,4.75,4.7412,4.75,104000.0
2011-09-21 13:30:00,5.4,5.41,5.4,5.41,52800.0,4.7412,4.75,4.7412,4.75,52800.0
2011-09-21 13:35:00,5.41,5.41,5.4,5.41,16000.0,4.75,4.75,4.7412,4.75,16000.0
2011-09-21 13:40:00,5.41,5.41,5.4,5.41,38400.0,4.75,4.75,4.7412,4.75,38400.0
2011-09-21 13:45:00,5.4,5.41,5.4,5.4,27200.0,4.7412,4.75,4.7412,4.7412,27200.0
2011-09-21 13:50:00,5.4,5.41,5.4,5.41,40000.0,4.7412,4.75,4.7412,4.75,40000.0
2011-09-21 13:55:00,5.4,5.4,5.4,5.4,54400.0,4.7412,4.7412,4.7412,4.7412,54400.0
2011-09-21 14:00:00,5.4,5.41,5.4,5.41,115200.0,4.7412,4.75,4.7412,4.75,115200.0
2011-09-21 14:05:00,5.41,5.42,5.41,5.41,64000.0,4.75,4.7588,4.75,4.75,64000.0
2011-09-21 14:10:00,5.41,5.43,5.41,5.42,41600.0,4.75,4.7676,4.75,4.7588,41600.0
2011-09-21 14:15:00,5.42,5.42,5.41,5.42,13600.0,4.7588,4.7588,4.75,4.7588,13600.0
2011-09-21 14:20:00,5.42,5.45,5.4,5.41,218400.0,4.7588,4.7851,4.7412,4.75,218400.0
2011-09-21 14:25:00,5.41,5.42,5.39,5.42,411200.0,4.75,4.7588,4.7325,4.7588,411200.0
2011-09-21 14:30:00,5.41,5.42,5.4,5.41,88000.0,4.75,4.7588,4.7412,4.75,88000.0
2011-09-21 14:35:00,5.4,5.4,5.36,5.38,408000.0,4.7412,4.7412,4.7061,4.7237,408000.0
2011-09-21 14:40:00,5.38,5.39,5.37,5.38,169600.0,4.7237,4.7325,4.7149,4.7237,169600.0
2011-09-21 14:45:00,5.38,5.4,5.37,5.4,95200.0,4.7237,4.7412,4.7149,4.7412,95200.0
2011-09-21 14:50:00,5.4,5.42,5.39,5.4,317600.0,4.7412,4.7588,4.7325,4.7412,317600.0
2011-09-21 14:55:00,5.4,5.4,5.38,5.39,191200.0,4.7412,4.7412,4.7237,4.7325,191200.0
2011-09-21 15:00:00,5.38,5.39,5.37,5.39,201600.0,4.7237,4.7325,4.7149,4.7325,201600.0
2011-09-21 15:05:00,5.39,5.4,5.38,5.39,106400.0,4.7325,4.7412,4.7237,4.7325,106400.0
2011-09-21 15:10:00,5.39,5.41,5.39,5.4,104000.0,4.7325,4.75,4.7325,4.7412,104000.0
2011-09-21 15:15:00,5.4,5.4,5.38,5.38,66400.0,4.7412,4.7412,4.7237,4.7237,66400.0
2011-09-21 15:20:00,5.39,5.39,5.36,5.37,175200.0,4.7325,4.7325,4.7061,4.7149,175200.0
2011-09-21 15:25:00,5.37,5.38,5.35,5.36,396800.0,4.7149,4.7237,4.6973,4.7061,396800.0
2011-09-21 15:30:00,5.36,5.36,5.35,5.35,616000.0,4.7061,4.7061,4.6973,4.6973,616000.0
2011-09-21 15:35:00,5.36,5.36,5.34,5.34,743200.0,4.7061,4.7061,4.6886,4.6886,743200.0
2011-09-21 15:40:00,5.34,5.35,5.33,5.34,949600.0,4.6886,4.6973,4.6798,4.6886,949600.0
2011-09-21 15:45:00,5.34,5.37,5.31,5.33,1273600.0,4.6886,4.7149,4.6622,4.6798,1273600.0
2011-09-21 15:50:00,5.33,5.34,5.31,5.32,1392000.0,4.6798,4.6886,4.6622,4.671,1392000.0
2011-09-21 15:55:00,5.32,5.35,5.31,5.32,3501600.0,4.671,4.6973,4.6622,4.671,3501600.0
2011-09-22 09:30:00,5.14,5.14,5.08,5.09,363200.0,4.513,4.513,4.4603,4.4691,363200.0
2011-09-22 09:35:00,5.09,5.11,5.08,5.1,223200.0,4.4691,4.4866,4.4603,4.4778,223200.0
2011-09-22 09:40:00,5.09,5.11,5.07,5.07,306400.0,4.4691,4.4866,4.4515,4.4515,306400.0
2011-09-22 09:45:00,5.07,5.08,5.03,5.04,291200.0,4.4515,4.4603,4.4164,4.4252,291200.0
2011-09-22 09:50:00,5.04,5.06,5.03,5.05,197600.0,4.4252,4.4427,4.4164,4.4339,197600.0
2011-09-22 09:55:00,5.05,5.05,5.02,5.03,164800.0,4.4339,4.4339,4.4076,4.4164,164800.0
2011-09-22 10:00:00,5.03,5.08,5.02,5.07,337600.0,4.4164,4.4603,4.4076,4.4515,337600.0
2011-09-22 10:05:00,5.07,5.07,5.05,5.07,174400.0,4.4515,4.4515,4.4339,4.4515,174400.0
2011-09-22 10:10:00,5.06,5.08,5.06,5.06,338400.0,4.4427,4.4603,4.4427,4.4427,338400.0
2011-09-22 10:15:00,5.06,5.09,5.05,5.09,135200.0,4.4427,4.4691,4.4339,4.4691,135200.0
2011-09-22 10:20:00,5.09,5.11,5.09,5.09,145600.0,4.4691,4.4866,4.4691,4.4691,145600.0
2011-09-22 10:25:00,5.08,5.08,5.06,5.06,234400.0,4.4603,4.4603,4.4427,4.4427,234400.0
2011-09-22 10:30:00,5.06,5.09,5.05,5.07,339200.0,4.4427,4.4691,4.4339,4.4515,339200.0
2011-09-22 10:35:00,5.07,5.08,5.06,5.06,84000.0,4.4515,4.4603,4.4427,4.4427,84000.0
2011-09-22 10:40:00,5.05,5.08,5.05,5.08,129600.0,4.4339,4.4603,4.4339,4.4603,129600.0
2011-09-22 10:45:00,5.09,5.11,5.09,5.1,99200.0,4.4691,4.4866,4.4691,4.4778,99200.0
2011-09-22 10:50:00,5.1,5.1,5.06,5.07,198400.0,4.4778,4.4778,4.4427,4.4515,198400.0
2011-09-22 10:55:00,5.07,5.08,5.05,5.05,161600.0,4.4515,4.4603,4.4339,4.4339,161600.0
2011-09-22 11:00:00,5.05,5.07,5.05,5.06,233600.0,4.4339,4.4515,4.4339,4.4427,233600.0
2011-09-22 11:05:00,5.05,5.05,5.03,5.03,76800.0,4.4339,4.4339,4.4164,4.4164,76800.0
2011-09-22 11:10:00,5.04,5.05,5.03,5.03,206400.0,4.4252,4.4339,4.4164,4.4164,206400.0
2011-09-22 11:15:00,5.03,5.04,5.02,5.04,98400.0,4.4164,4.4252,4.4076,4.4252,98400.0
2011-09-22 11:20:00,5.04,5.04,5.02,5.04,115200.0,4.4252,4.4252,4.4076,4.4252,115200.0
2011-09-22 11:25:00,5.04,5.06,5.04,5.06,387200.0,4.4252,4.4427,4.4252,4.4427,387200.0
2011-09-22 11:30:00,5.05,5.07,5.05,5.06,256000.0,4.4339,4.4515,4.4339,4.4427,256000.0
2011-09-22 11:35:00,5.07,5.08,5.06,5.07,136000.0,4.4515,4.4603,4.4427,4.4515,136000.0
2011-09-22 11:40:00,5.07,5.08,5.06,5.08,95200.0,4.4515,4.4603,4.4427,4.4603,95200.0
2011-09-22 11:45:00,5.09,5.09,5.07,5.07,78400.0,4.4691,4.4691,4.4515,4.4515,78400.0
2011-09-22 11:50:00,5.07,5.08,5.05,5.05,112000.0,4.4515,4.4603,4.4339,4.4339,112000.0
2011-09-22 11:55:00,5.05,5.05,5.04,5.04,115200.0,4.4339,4.4339,4.4252,4.4252,115200.0
2011-09-22 12:00:00,5.04,5.04,5.02,5.02,123200.0,4.4252,4.4252,4.4076,4.4076,123200.0
2011-09-22 12:05:00,5.02,5.03,5.0,5.01,170400.0,4.4076,4.4164,4.39,4.3988,170400.0
2011-09-22 12:10:00,5.01,5.03,5.01,5.03,291200.0,4.3988,4.4164,4.3988,4.4164,291200.0
2011-09-22 12:15:00,5.03,5.05,5.03,5.04,399200.0,4.4164,4.4339,4.4164,4.4252,399200.0
2011-09-22 12:20:00,5.04,5.05,5.03,5.05,167200.0,4.4252,4.4339,4.4164,4.4339,167200.0
2011-09-22 12:25:00,5.05,5.06,5.04,5.05,60000.0,4.4339,4.4427,4.4252,4.4339,60000.0
2011-09-22 12:30:00,5.05,5.06,5.05,5.06,47200.0,4.4339,4.4427,4.4339,4.4427,47200.0
2011-09-22 12:35:00,5.05,5.07,5.05,5.06,36800.0,4.4339,4.4515,4.4339,4.4427,36800.0
2011-09-22 12:40:00,5.07,5.08,5.06,5.07,63200.0,4.4515,4.4603,4.4427,4.4515,63200.0
2011-09-22 12:45:00,5.07,5.09,5.07,5.09,45600.0,4.4515,4.4691,4.4515,4.4691,45600.0
2011-09-22 12:50:00,5.09,5.11,5.09,5.1,62400.0,4.4691,4.4866,4.4691,4.4778,62400.0
2011-09-22 12:55:00,5.1,5.11,5.1,5.11,72800.0,4.4778,4.4866,4.4778,4.4866,72800.0
2011-09-22 13:00:00,5.11,5.12,5.1,5.11,587200.0,4.4866,4.4954,4.4778,4.4866,587200.0
2011-09-22 13:05:00,5.11,5.11,5.09,5.09,176000.0,4.4866,4.4866,4.4691,4.4691,176000.0
2011-09-22 13:10:00,5.09,5.1,5.09,5.09,81600.0,4.4691,4.4778,4.4691,4.4691,81600.0
2011-09-22 13:15:00,5.09,5.1,5.09,5.09,159200.0,4.4691,4.4778,4.4691,4.4691,159200.0
2011-09-22 13:20:00,5.09,5.09,5.06,5.06,145600.0,4.4691,4.4691,4.4427,4.4427,145600.0
2011-09-22 13:25:00,5.06,5.08,5.06,5.07,175200.0,4.4427,4.4603,4.4427,4.4515,175200.0
2011-09-22 13:30:00,5.07,5.08,5.06,5.07,204000.0,4.4515,4.4603,4.4427,4.4515,204000.0
2011-09-22 13:35:00,5.07,5.07,5.06,5.07,390400.0,4.4515,4.4515,4.4427,4.4515,390400.0
2011-09-22 13:40:00,5.07,5.09,5.07,5.08,104800.0,4.4515,4.4691,4.4515,4.4603,104800.0
2011-09-22 13:45:00,5.07,5.08,5.06,5.08,102400.0,4.4515,4.4603,4.4427,4.4603,102400.0
2011-09-22 13:50:00,5.08,5.08,5.07,5.07,82400.0,4.4603,4.4603,4.4515,4.4515,82400.0
2011-09-22 13:55:00,5.07,5.07,5.05,5.05,291200.0,4.4515,4.4515,4.4339,4.4339,291200.0
2011-09-22 14:00:00,5.05,5.06,5.04,5.04,698400.0,4.4339,4.4427,4.4252,4.4252,698400.0
2011-09-22 14:05:00,5.04,5.06,5.04,5.06,240800.0,4.4252,4.4427,4.4252,4.4427,240800.0
2011-09-22 14:10:00,5.06,5.08,5.06,5.08,280800.0,4.4427,4.4603,4.4427,4.4603,280800.0
2011-09-22 14:15:00,5.08,5.08,5.07,5.08,229600.0,4.4603,4.4603,4.4515,4.4603,229600.0
2011-09-22 14:20:00,5.08,5.15,5.07,5.13,497600.0,4.4603,4.5217,4.4515,4.5042,497600.0
2011-09-22 14:25:00,5.13,5.16,5.12,5.14,434400.0,4.5042,4.5305,4.4954,4.513,434400.0
2011-09-22 14:30:00,5.14,5.14,5.12,5.13,700800.0,4.513,4.513,4.4954,4.5042,700800.0
2011-09-22 14:35:00,5.13,5.13,5.12,5.13,648000.0,4.5042,4.5042,4.4954,4.5042,648000.0
2011-09-22 14:40:00,5.13,5.16,5.12,5.16,292800.0,4.5042,4.5305,4.4954,4.5305,292800.0
2011-09-22 14:45:00,5.15,5.16,5.13,5.13,151200.0,4.5217,4.5305,4.5042,4.5042,151200.0
2011-09-22 14:50:00,5.13,5.13,5.12,5.12,458400.0,4.5042,4.5042,4.4954,4.4954,458400.0
2011-09-22 14:55:00,5.12,5.13,5.11,5.11,201600.0,4.4954,4.5042,4.4866,4.4866,201600.0
2011-09-22 15:00:00,5.1,5.11,5.1,5.1,404000.0,4.4778,4.4866,4.4778,4.4778,404000.0
2011-09-22 15:05:00,5.1,5.11,5.1,5.1,344800.0,4.4778,4.4866,4.4778,4.4778,344800.0
2011-09-22 15:10:00,5.1,5.12,5.1,5.12,651200.0,4.4778,4.4954,4.4778,4.4954,651200.0
2011-09-22 15:15:00,5.12,5.13,5.11,5.11,512000.0,4.4954,4.5042,4.4866,4.4866,512000.0
2011-09-22 15:20:00,5.11,5.12,5.08,5.08,672800.0,4.4866,4.4954,4.4603,4.4603,672800.0
2011-09-22 15:25:00,5.09,5.11,5.08,5.11,346400.0,4.4691,4.4866,4.4603,4.4866,346400.0
2011-09-22 15:30:00,5.11,5.14,5.11,5.14,471200.0,4.4866,4.513,4.4866,4.513,471200.0
2011-09-22 15:35:00,5.13,5.16,5.12,5.16,441600.0,4.5042,4.5305,4.4954,4.5305,441600.0
2011-09-22 15:40:00,5.16,5.21,5.15,5.2,621600.0,4.5305,4.5744,4.5217,4.5656,621600.0
2011-09-22 15:45:00,5.19,5.29,5.18,5.28,1177600.0,4.5569,4.6447,4.5481,4.6359,1177600.0
2011-09-22 15:50:00,5.27,5.28,5.22,5.27,1296800.0,4.6271,4.6359,4.5832,4.6271,1296800.0
2011-09-22 15:55:00,5.27,5.31,5.25,5.26,1505600.0,4.6271,4.6622,4.6095,4.6183,1505600.0
2011-09-23 09:30:00,5.22,5.23,5.19,5.23,252000.0,4.5832,4.592,4.5569,4.592,252000.0
2011-09-23 09:35:00,5.24,5.26,5.2,5.22,528800.0,4.6008,4.6183,4.5656,4.5832,528800.0
2011-09-23 09:40:00,5.23,5.25,5.21,5.24,115200.0,4.592,4.6095,4.5744,4.6008,115200.0
2011-09-23 09:45:00,5.24,5.26,5.22,5.23,188800.0,4.6008,4.6183,4.5832,4.592,188800.0
2011-09-23 09:50:00,5.23,5.28,5.22,5.27,897600.0,4.592,4.6359,4.5832,4.6271,897600.0
2011-09-23 09:55:00,5.27,5.27,5.25,5.26,149600.0,4.6271,4.6271,4.6095,4.6183,149600.0
2011-09-23 10:00:00,5.25,5.27,5.23,5.24,184000.0,4.6095,4.6271,4.592,4.6008,184000.0
2011-09-23 10:05:00,5.24,5.25,5.22,5.24,199200.0,4.6008,4.6095,4.5832,4.6008,199200.0
2011-09-23 10:10:00,5.24,5.25,5.19,5.19,379200.0,4.6008,4.6095,4.5569,4.5569,379200.0
2011-09-23 10:15:00,5.19,5.19,5.16,5.17,840800.0,4.5569,4.5569,4.5305,4.5393,840800.0
2011-09-23 10:20:00,5.18,5.18,5.15,5.17,201600.0,4.5481,4.5481,4.5217,4.5393,201600.0
2011-09-23 10:25:00,5.17,5.2,5.17,5.19,452800.0,4.5393,4.5656,4.5393,4.5569,452800.0
2011-09-23 10:30:00,5.2,5.24,5.19,5.23,303200.0,4.5656,4.6008,4.5569,4.592,303200.0
2011-09-23 10:35:00,5.23,5.24,5.22,5.23,68000.0,4.592,4.6008,4.5832,4.592,68000.0
2011-09-23 10:40:00,5.23,5.23,5.19,5.21,83200.0,4.592,4.592,4.5569,4.5744,83200.0
2011-09-23 10:45:00,5.21,5.24,5.21,5.24,100000.0,4.5744,4.6008,4.5744,4.6008,100000.0
2011-09-23 10:50:00,5.24,5.26,5.24,5.24,102400.0,4.6008,4.6183,4.6008,4.6008,102400.0
2011-09-23 10:55:00,5.24,5.25,5.23,5.25,84000.0,4.6008,4.6095,4.592,4.6095,84000.0
2011-09-23 11:00:00,5.25,5.25,5.24,5.25,211200.0,4.6095,4.6095,4.6008,4.6095,211200.0
2011-09-23 11:05:00,5.25,5.28,5.24,5.27,220800.0,4.6095,4.6359,4.6008,4.6271,220800.0
2011-09-23 11:10:00,5.27,5.28,5.24,5.24,107200.0,4.6271,4.6359,4.6008,4.6008,107200.0
2011-09-23 11:15:00,5.24,5.26,5.24,5.26,156800.0,4.6008,4.6183,4.6008,4.6183,156800.0
2011-09-23 11:20:00,5.26,5.28,5.26,5.26,130400.0,4.6183,4.6359,4.6183,4.6183,130400.0
2011-09-23 11:25:00,5.26,5.27,5.25,5.27,92800.0,4.6183,4.6271,4.6095,4.6271,92800.0
2011-09-23 11:30:00,5.27,5.27,5.24,5.24,180000.0,4.6271,4.6271,4.6008,4.6008,180000.0
2011-09-23 11:35:00,5.24,5.24,5.21,5.21,116800.0,4.6008,4.6008,4.5744,4.5744,116800.0
2011-09-23 11:40:00,5.21,5.23,5.21,5.21,205600.0,4.5744,4.592,4.5744,4.5744,205600.0
2011-09-23 11:45:00,5.21,5.23,5.21,5.22,83200.0,4.5744,4.592,4.5744,4.5832,83200.0
2011-09-23 11:50:00,5.22,5.23,5.21,5.21,127200.0,4.5832,4.592,4.5744,4.5744,127200.0
2011-09-23 11:55:00,5.21,5.22,5.2,5.22,136800.0,4.5744,4.5832,4.5656,4.5832,136800.0
2011-09-23 12:00:00,5.22,5.23,5.22,5.23,56800.0,4.5832,4.592,4.5832,4.592,56800.0
2011-09-23 12:05:00,5.23,5.25,5.23,5.25,64000.0,4.592,4.6095,4.592,4.6095,64000.0
2011-09-23 12:10:00,5.25,5.25,5.24,5.24,42400.0,4.6095,4.6095,4.6008,4.6008,42400.0
2011-09-23 12:15:00,5.24,5.25,5.24,5.25,36800.0,4.6008,4.6095,4.6008,4.6095,36800.0
2011-09-23 12:20:00,5.25,5.25,5.23,5.23,32000.0,4.6095,4.6095,4.592,4.592,32000.0
2011-09-23 12:25:00,5.23,5.24,5.22,5.23,108000.0,4.592,4.6008,4.5832,4.592,108000.0
2011-09-23 12:30:00,5.23,5.23,5.22,5.23,145600.0,4.592,4.592,4.5832,4.592,145600.0
2011-09-23 12:35:00,5.23,5.23,5.2,5.21,84000.0,4.592,4.592,4.5656,4.5744,84000.0
2011-09-23 12:40:00,5.21,5.21,5.19,5.2,72800.0,4.5744,4.5744,4.5569,4.5656,72800.0
2011-09-23 12:45:00,5.2,5.23,5.19,5.21,132000.0,4.5656,4.592,4.5569,4.5744,132000.0
2011-09-23 12:50:00,5.21,5.24,5.21,5.22,70400.0,4.5744,4.6008,4.5744,4.5832,70400.0
2011-09-23 12:55:00,5.22,5.23,5.21,5.21,138400.0,4.5832,4.592,4.5744,4.5744,138400.0
2011-09-23 13:00:00,5.21,5.23,5.21,5.22,109600.0,4.5744,4.592,4.5744,4.5832,109600.0
2011-09-23 13:05:00,5.22,5.22,5.2,5.21,59200.0,4.5832,4.5832,4.5656,4.5744,59200.0
2011-09-23 13:10:00,5.21,5.22,5.21,5.22,51200.0,4.5744,4.5832,4.5744,4.5832,51200.0
2011-09-23 13:15:00,5.21,5.21,5.2,5.21,107200.0,4.5744,4.5744,4.5656,4.5744,107200.0
2011-09-23 13:20:00,5.21,5.21,5.2,5.2,71200.0,4.5744,4.5744,4.5656,4.5656,71200.0
2011-09-23 13:25:00,5.2,5.21,5.2,5.21,96800.0,4.5656,4.5744,4.5656,4.5744,96800.0
2011-09-23 13:30:00,5.2,5.23,5.2,5.21,216000.0,4.5656,4.592,4.5656,4.5744,216000.0
2011-09-23 13:35:00,5.21,5.22,5.21,5.21,37600.0,4.5744,4.5832,4.5744,4.5744,37600.0
2011-09-23 13:40:00,5.21,5.23,5.21,5.23,94400.0,4.5744,4.592,4.5744,4.592,94400.0
2011-09-23 13:45:00,5.24,5.25,5.22,5.25,246400.0,4.6008,4.6095,4.5832,4.6095,246400.0
2011-09-23 13:50:00,5.25,5.26,5.25,5.26,500800.0,4.6095,4.6183,4.6095,4.6183,500800.0
2011-09-23 13:55:00,5.26,5.27,5.25,5.27,78400.0,4.6183,4.6271,4.6095,4.6271,78400.0
2011-09-23 14:00:00,5.27,5.28,5.26,5.27,213600.0,4.6271,4.6359,4.6183,4.6271,213600.0
2011-09-23 14:05:00,5.27,5.27,5.25,5.25,110400.0,4.6271,4.6271,4.6095,4.6095,110400.0
2011-09-23 14:10:00,5.26,5.26,5.24,5.24,145600.0,4.6183,4.6183,4.6008,4.6008,145600.0
2011-09-23 14:15:00,5.24,5.25,5.23,5.25,123200.0,4.6008,4.6095,4.592,4.6095,123200.0
2011-09-23 14:20:00,5.25,5.25,5.22,5.22,99200.0,4.6095,4.6095,4.5832,4.5832,99200.0
2011-09-23 14:25:00,5.22,5.23,5.21,5.21,149600.0,4.5832,4.592,4.5744,4.5744,149600.0
2011-09-23 14:30:00,5.21,5.24,5.21,5.23,194400.0,4.5744,4.6008,4.5744,4.592,194400.0
2011-09-23 14:35:00,5.23,5.23,5.22,5.23,101600.0,4.592,4.592,4.5832,4.592,101600.0
2011-09-23 14:40:00,5.23,5.24,5.22,5.22,72800.0,4.592,4.6008,4.5832,4.5832,72800.0
2011-09-23 14:45:00,5.22,5.23,5.21,5.21,128800.0,4.5832,4.592,4.5744,4.5744,128800.0
2011-09-23 14:50:00,5.21,5.21,5.2,5.21,108000.0,4.5744,4.5744,4.5656,4.5744,108000.0
2011-09-23 14:55:00,5.21,5.21,5.19,5.2,126400.0,4.5744,4.5744,4.5569,4.5656,126400.0
2011-09-23 15:00:00,5.2,5.22,5.2,5.21,174400.0,4.5656,4.5832,4.5656,4.5744,174400.0
2011-09-23 15:05:00,5.21,5.22,5.2,5.21,222400.0,4.5744,4.5832,4.5656,4.5744,222400.0
2011-09-23 15:10:00,5.21,5.23,5.2,5.22,103200.0,4.5744,4.592,4.5656,4.5832,103200.0
2011-09-23 15:15:00,5.22,5.23,5.21,5.22,143200.0,4.5832,4.592,4.5744,4.5832,143200.0
2011-09-23 15:20:00,5.22,5.23,5.21,5.22,155200.0,4.5832,4.592,4.5744,4.5832,155200.0
2011-09-23 15:25:00,5.22,5.23,5.22,5.23,168000.0,4.5832,4.592,4.5832,4.592,168000.0
2011-09-23 15:30:00,5.23,5.24,5.21,5.22,343200.0,4.592,4.6008,4.5744,4.5832,343200.0
2011-09-23 15:35:00,5.22,5.24,5.22,5.23,206400.0,4.5832,4.6008,4.5832,4.592,206400.0
2011-09-23 15:40:00,5.23,5.23,5.21,5.21,319200.0,4.592,4.592,4.5744,4.5744,319200.0
2011-09-23 15:45:00,5.21,5.22,5.2,5.2,336800.0,4.5744,4.5832,4.5656,4.5656,336800.0
2011-09-23 15:50:00,5.2,5.21,5.2,5.2,424800.0,4.5656,4.5744,4.5656,4.5656,424800.0
2011-09-23 15:55:00,5.21,5.22,5.2,5.22,858400.0,4.5744,4.5832,4.5656,4.5832,858400.0
2011-09-26 09:30:00,5.26,5.27,5.24,5.25,109600.0,4.6183,4.6271,4.6008,4.6095,109600.0
2011-09-26 09:35:00,5.24,5.25,5.23,5.23,52000.0,4.6008,4.6095,4.592,4.592,52000.0
2011-09-26 09:40:00,5.23,5.24,5.21,5.24,67200.0,4.592,4.6008,4.5744,4.6008,67200.0
2011-09-26 09:45:00,5.24,5.24,5.21,5.24,134400.0,4.6008,4.6008,4.5744,4.6008,134400.0
2011-09-26 09:50:00,5.24,5.24,5.19,5.2,64000.0,4.6008,4.6008,4.5569,4.5656,64000.0
2011-09-26 09:55:00,5.21,5.21,5.16,5.16,46400.0,4.5744,4.5744,4.5305,4.5305,46400.0
2011-09-26 10:00:00,5.17,5.18,5.15,5.17,133600.0,4.5393,4.5481,4.5217,4.5393,133600.0
2011-09-26 10:05:00,5.18,5.18,5.14,5.15,88000.0,4.5481,4.5481,4.513,4.5217,88000.0
2011-09-26 10:10:00,5.15,5.15,5.12,5.13,99200.0,4.5217,4.5217,4.4954,4.5042,99200.0
2011-09-26 10:15:00,5.13,5.13,5.11,5.12,67200.0,4.5042,4.5042,4.4866,4.4954,67200.0
2011-09-26 10:20:00,5.12,5.15,5.11,5.15,44800.0,4.4954,4.5217,4.4866,4.5217,44800.0
2011-09-26 10:25:00,5.15,5.16,5.14,5.16,65600.0,4.5217,4.5305,4.513,4.5305,65600.0
2011-09-26 10:30:00,5.16,5.16,5.12,5.12,73600.0,4.5305,4.5305,4.4954,4.4954,73600.0
2011-09-26 10:35:00,5.13,5.13,5.11,5.12,59200.0,4.5042,4.5042,4.4866,4.4954,59200.0
2011-09-26 10:40:00,5.12,5.15,5.11,5.15,87200.0,4.4954,4.5217,4.4866,4.5217,87200.0
2011-09-26 10:45:00,5.15,5.15,5.13,5.13,81600.0,4.5217,4.5217,4.5042,4.5042,81600.0
2011-09-26 10:50:00,5.13,5.18,5.13,5.17,77600.0,4.5042,4.5481,4.5042,4.5393,77600.0
2011-09-26 10:55:00,5.17,5.19,5.16,5.19,90400.0,4.5393,4.5569,4.5305,4.5569,90400.0
2011-09-26 11:00:00,5.19,5.2,5.18,5.2,125600.0,4.5569,4.5656,4.5481,4.5656,125600.0
2011-09-26 11:05:00,5.2,5.22,5.2,5.22,160000.0,4.5656,4.5832,4.5656,4.5832,160000.0
2011-09-26 11:10:00,5.22,5.22,5.2,5.22,69600.0,4.5832,4.5832,4.5656,4.5832,69600.0
2011-09-26 11:15:00,5.22,5.24,5.22,5.23,112000.0,4.5832,4.6008,4.5832,4.592,112000.0
2011-09-26 11:20:00,5.23,5.24,5.22,5.24,100800.0,4.592,4.6008,4.5832,4.6008,100800.0
2011-09-26 11:25:00,5.24,5.25,5.24,5.25,96800.0,4.6008,4.6095,4.6008,4.6095,96800.0
2011-09-26 11:30:00,5.25,5.25,5.23,5.24,72800.0,4.6095,4.6095,4.592,4.6008,72800.0
2011-09-26 11:35:00,5.25,5.26,5.24,5.26,100000.0,4.6095,4.6183,4.6008,4.6183,100000.0
2011-09-26 11:40:00,5.26,5.29,5.26,5.29,103200.0,4.6183,4.6447,4.6183,4.6447,103200.0
2011-09-26 11:45:00,5.29,5.29,5.28,5.28,84000.0,4.6447,4.6447,4.6359,4.6359,84000.0
2011-09-26 11:50:00,5.28,5.29,5.27,5.29,124000.0,4.6359,4.6447,4.6271,4.6447,124000.0
2011-09-26 11:55:00,5.29,5.31,5.29,5.3,72800.0,4.6447,4.6622,4.6447,4.6534,72800.0
2011-09-26 12:00:00,5.3,5.3,5.27,5.27,112800.0,4.6534,4.6534,4.6271,4.6271,112800.0
2011-09-26 12:05:00,5.27,5.28,5.27,5.27,81600.0,4.6271,4.6359,4.6271,4.6271,81600.0
2011-09-26 12:10:00,5.26,5.26,5.25,5.26,152000.0,4.6183,4.6183,4.6095,4.6183,152000.0
2011-09-26 12:15:00,5.26,5.27,5.25,5.27,78400.0,4.6183,4.6271,4.6095,4.6271,78400.0
2011-09-26 12:20:00,5.27,5.28,5.26,5.26,74400.0,4.6271,4.6359,4.6183,4.6183,74400.0
2011-09-26 12:25:00,5.26,5.27,5.26,5.27,56000.0,4.6183,4.6271,4.6183,4.6271,56000.0
2011-09-26 12:30:00,5.27,5.28,5.27,5.28,38400.0,4.6271,4.6359,4.6271,4.6359,38400.0
2011-09-26 12:35:00,5.28,5.28,5.27,5.27,126400.0,4.6359,4.6359,4.6271,4.6271,126400.0
2011-09-26 12:40:00,5.27,5.28,5.26,5.26,129600.0,4.6271,4.6359,4.6183,4.6183,129600.0
2011-09-26 12:45:00,5.26,5.26,5.25,5.25,79200.0,4.6183,4.6183,4.6095,4.6095,79200.0
2011-09-26 12:50:00,5.25,5.25,5.24,5.25,47200.0,4.6095,4.6095,4.6008,4.6095,47200.0
2011-09-26 12:55:00,5.25,5.25,5.24,5.25,61600.0,4.6095,4.6095,4.6008,4.6095,61600.0
2011-09-26 13:00:00,5.25,5.25,5.23,5.23,71200.0,4.6095,4.6095,4.592,4.592,71200.0
2011-09-26 13:05:00,5.23,5.24,5.23,5.24,98400.0,4.592,4.6008,4.592,4.6008,98400.0
2011-09-26 13:10:00,5.24,5.24,5.22,5.22,103200.0,4.6008,4.6008,4.5832,4.5832,103200.0
2011-09-26 13:15:00,5.23,5.24,5.22,5.22,67200.0,4.592,4.6008,4.5832,4.5832,67200.0
2011-09-26 13:20:00,5.23,5.25,5.23,5.25,52000.0,4.592,4.6095,4.592,4.6095,52000.0
2011-09-26 13:25:00,5.25,5.26,5.24,5.25,61600.0,4.6095,4.6183,4.6008,4.6095,61600.0
2011-09-26 13:30:00,5.25,5.26,5.24,5.24,112000.0,4.6095,4.6183,4.6008,4.6008,112000.0
2011-09-26 13:35:00,5.24,5.24,5.23,5.24,67200.0,4.6008,4.6008,4.592,4.6008,67200.0
2011-09-26 13:40:00,5.24,5.25,5.24,5.24,100800.0,4.6008,4.6095,4.6008,4.6008,100800.0
2011-09-26 13:45:00,5.24,5.25,5.24,5.25,79200.0,4.6008,4.6095,4.6008,4.6095,79200.0
2011-09-26 13:50:00,5.24,5.26,5.24,5.25,108800.0,4.6008,4.6183,4.6008,4.6095,108800.0
2011-09-26 13:55:00,5.26,5.26,5.25,5.25,97600.0,4.6183,4.6183,4.6095,4.6095,97600.0
2011-09-26 14:00:00,5.25,5.28,5.24,5.27,232800.0,4.6095,4.6359,4.6008,4.6271,232800.0
2011-09-26 14:05:00,5.27,5.28,5.26,5.26,134400.0,4.6271,4.6359,4.6183,4.6183,134400.0
2011-09-26 14:10:00,5.26,5.27,5.25,5.25,196000.0,4.6183,4.6271,4.6095,4.6095,196000.0
2011-09-26 14:15:00,5.25,5.26,5.25,5.26,158400.0,4.6095,4.6183,4.6095,4.6183,158400.0
2011-09-26 14:20:00,5.25,5.27,5.25,5.26,146400.0,4.6095,4.6271,4.6095,4.6183,146400.0
2011-09-26 14:25:00,5.26,5.27,5.25,5.26,157600.0,4.6183,4.6271,4.6095,4.6183,157600.0
2011-09-26 14:30:00,5.26,5.28,5.25,5.28,154400.0,4.6183,4.6359,4.6095,4.6359,154400.0
2011-09-26 14:35:00,5.28,5.29,5.27,5.28,157600.0,4.6359,4.6447,4.6271,4.6359,157600.0
2011-09-26 14:40:00,5.28,5.29,5.28,5.28,129600.0,4.6359,4.6447,4.6359,4.6359,129600.0
2011-09-26 14:45:00,5.28,5.29,5.27,5.27,150400.0,4.6359,4.6447,4.6271,4.6271,150400.0
2011-09-26 14:50:00,5.27,5.28,5.27,5.27,148800.0,4.6271,4.6359,4.6271,4.6271,148800.0
2011-09-26 14:55:00,5.27,5.29,5.27,5.28,133600.0,4.6271,4.6447,4.6271,4.6359,133600.0
2011-09-26 15:00:00,5.29,5.31,5.28,5.3,225600.0,4.6447,4.6622,4.6359,4.6534,225600.0
2011-09-26 15:05:00,5.3,5.3,5.28,5.29,202400.0,4.6534,4.6534,4.6359,4.6447,202400.0
2011-09-26 15:10:00,5.29,5.31,5.29,5.31,130400.0,4.6447,4.6622,4.6447,4.6622,130400.0
2011-09-26 15:15:00,5.31,5.32,5.3,5.31,182400.0,4.6622,4.671,4.6534,4.6622,182400.0
2011-09-26 15:20:00,5.32,5.32,5.31,5.31,232800.0,4.671,4.671,4.6622,4.6622,232800.0
2011-09-26 15:25:00,5.31,5.32,5.31,5.32,188800.0,4.6622,4.671,4.6622,4.671,188800.0
2011-09-26 15:30:00,5.32,5.32,5.31,5.31,220000.0,4.671,4.671,4.6622,4.6622,220000.0
2011-09-26 15:35:00,5.31,5.34,5.31,5.34,244000.0,4.6622,4.6886,4.6622,4.6886,244000.0
2011-09-26 15:40:00,5.34,5.34,5.33,5.34,201600.0,4.6886,4.6886,4.6798,4.6886,201600.0
2011-09-26 15:45:00,5.34,5.35,5.34,5.35,244000.0,4.6886,4.6973,4.6886,4.6973,244000.0
2011-09-26 15:50:00,5.35,5.35,5.33,5.35,296800.0,4.6973,4.6973,4.6798,4.6973,296800.0
2011-09-26 15:55:00,5.35,5.36,5.35,5.35,489600.0,4.6973,4.7061,4.6973,4.6973,489600.0
2011-09-27 09:30:00,5.48,5.49,5.48,5.49,109600.0,4.8115,4.8203,4.8115,4.8203,109600.0
2011-09-27 09:35:00,5.49,5.5,5.47,5.47,72000.0,4.8203,4.829,4.8027,4.8027,72000.0
2011-09-27 09:40:00,5.47,5.48,5.45,5.46,71200.0,4.8027,4.8115,4.7851,4.7939,71200.0
2011-09-27 09:45:00,5.47,5.48,5.46,5.48,160800.0,4.8027,4.8115,4.7939,4.8115,160800.0
2011-09-27 09:50:00,5.48,5.5,5.48,5.5,232800.0,4.8115,4.829,4.8115,4.829,232800.0
2011-09-27 09:55:00,5.5,5.52,5.5,5.5,127200.0,4.829,4.8466,4.829,4.829,127200.0
2011-09-27 10:00:00,5.5,5.51,5.48,5.48,100800.0,4.829,4.8378,4.8115,4.8115,100800.0
2011-09-27 10:05:00,5.48,5.5,5.48,5.49,65600.0,4.8115,4.829,4.8115,4.8203,65600.0
2011-09-27 10:10:00,5.49,5.51,5.48,5.48,177600.0,4.8203,4.8378,4.8115,4.8115,177600.0
2011-09-27 10:15:00,5.48,5.49,5.46,5.46,136000.0,4.8115,4.8203,4.7939,4.7939,136000.0
2011-09-27 10:20:00,5.47,5.47,5.44,5.46,421600.0,4.8027,4.8027,4.7764,4.7939,421600.0
2011-09-27 10:25:00,5.46,5.48,5.45,5.48,126400.0,4.7939,4.8115,4.7851,4.8115,126400.0
2011-09-27 10:30:00,5.48,5.48,5.45,5.46,202400.0,4.8115,4.8115,4.7851,4.7939,202400.0
2011-09-27 10:35:00,5.46,5.47,5.43,5.44,237600.0,4.7939,4.8027,4.7676,4.7764,237600.0
2011-09-27 10:40:00,5.44,5.45,5.43,5.44,260800.0,4.7764,4.7851,4.7676,4.7764,260800.0
2011-09-27 10:45:00,5.44,5.48,5.44,5.48,145600.0,4.7764,4.8115,4.7764,4.8115,145600.0
2011-09-27 10:50:00,5.48,5.5,5.48,5.49,108800.0,4.8115,4.829,4.8115,4.8203,108800.0
2011-09-27 10:55:00,5.49,5.51,5.49,5.5,83200.0,4.8203,4.8378,4.8203,4.829,83200.0
2011-09-27 11:00:00,5.5,5.51,5.49,5.5,94400.0,4.829,4.8378,4.8203,4.829,94400.0
2011-09-27 11:05:00,5.5,5.51,5.49,5.5,88000.0,4.829,4.8378,4.8203,4.829,88000.0
2011-09-27 11:10:00,5.5,5.51,5.5,5.51,84000.0,4.829,4.8378,4.829,4.8378,84000.0
2011-09-27 11:15:00,5.51,5.52,5.51,5.52,166400.0,4.8378,4.8466,4.8378,4.8466,166400.0
2011-09-27 11:20:00,5.52,5.52,5.5,5.5,292000.0,4.8466,4.8466,4.829,4.829,292000.0
2011-09-27 11:25:00,5.51,5.52,5.5,5.5,57600.0,4.8378,4.8466,4.829,4.829,57600.0
2011-09-27 11:30:00,5.51,5.53,5.51,5.52,76000.0,4.8378,4.8554,4.8378,4.8466,76000.0
2011-09-27 11:35:00,5.52,5.53,5.52,5.53,119200.0,4.8466,4.8554,4.8466,4.8554,119200.0
2011-09-27 11:40:00,5.53,5.53,5.52,5.52,84000.0,4.8554,4.8554,4.8466,4.8466,84000.0
2011-09-27 11:45:00,5.52,5.52,5.51,5.51,52800.0,4.8466,4.8466,4.8378,4.8378,52800.0
2011-09-27 11:50:00,5.52,5.53,5.51,5.53,63200.0,4.8466,4.8554,4.8378,4.8554,63200.0
2011-09-27 11:55:00,5.53,5.54,5.52,5.53,100800.0,4.8554,4.8642,4.8466,4.8554,100800.0
2011-09-27 12:00:00,5.53,5.54,5.53,5.53,56000.0,4.8554,4.8642,4.8554,4.8554,56000.0
2011-09-27 12:05:00,5.54,5.55,5.54,5.55,52000.0,4.8642,4.8729,4.8642,4.8729,52000.0
2011-09-27 12:10:00,5.56,5.56,5.55,5.56,66400.0,4.8817,4.8817,4.8729,4.8817,66400.0
2011-09-27 12:15:00,5.56,5.56,5.55,5.56,204000.0,4.8817,4.8817,4.8729,4.8817,204000.0
2011-09-27 12:20:00,5.56,5.58,5.56,5.57,58400.0,4.8817,4.8993,4.8817,4.8905,58400.0
2011-09-27 12:25:00,5.57,5.57,5.56,5.57,105600.0,4.8905,4.8905,4.8817,4.8905,105600.0
2011-09-27 12:30:00,5.57,5.57,5.54,5.55,55200.0,4.8905,4.8905,4.8642,4.8729,55200.0
2011-09-27 12:35:00,5.55,5.55,5.53,5.53,240800.0,4.8729,4.8729,4.8554,4.8554,240800.0
2011-09-27 12:40:00,5.53,5.54,5.52,5.52,172000.0,4.8554,4.8642,4.8466,4.8466,172000.0
2011-09-27 12:45:00,5.52,5.53,5.52,5.52,69600.0,4.8466,4.8554,4.8466,4.8466,69600.0
2011-09-27 12:50:00,5.52,5.53,5.52,5.53,108000.0,4.8466,4.8554,4.8466,4.8554,108000.0
2011-09-27 12:55:00,5.53,5.53,5.52,5.53,46400.0,4.8554,4.8554,4.8466,4.8554,46400.0
2011-09-27 13:00:00,5.53,5.54,5.52,5.53,64000.0,4.8554,4.8642,4.8466,4.8554,64000.0
2011-09-27 13:05:00,5.53,5.54,5.53,5.54,72800.0,4.8554,4.8642,4.8554,4.8642,72800.0
2011-09-27 13:10:00,5.55,5.55,5.54,5.55,33600.0,4.8729,4.8729,4.8642,4.8729,33600.0
2011-09-27 13:15:00,5.55,5.55,5.54,5.54,135200.0,4.8729,4.8729,4.8642,4.8642,135200.0
2011-09-27 13:20:00,5.54,5.55,5.54,5.54,96000.0,4.8642,4.8729,4.8642,4.8642,96000.0
2011-09-27 13:25:00,5.54,5.56,5.54,5.55,40800.0,4.8642,4.8817,4.8642,4.8729,40800.0
2011-09-27 13:30:00,5.56,5.56,5.53,5.54,102400.0,4.8817,4.8817,4.8554,4.8642,102400.0
2011-09-27 13:35:00,5.54,5.55,5.54,5.55,41600.0,4.8642,4.8729,4.8642,4.8729,41600.0
2011-09-27 13:40:00,5.55,5.56,5.55,5.55,50400.0,4.8729,4.8817,4.8729,4.8729,50400.0
2011-09-27 13:45:00,5.55,5.56,5.55,5.56,87200.0,4.8729,4.8817,4.8729,4.8817,87200.0
2011-09-27 13:50:00,5.56,5.56,5.56,5.56,182400.0,4.8817,4.8817,4.8817,4.8817,182400.0
2011-09-27 13:55:00,5.56,5.57,5.56,5.57,197600.0,4.8817,4.8905,4.8817,4.8905,197600.0
2011-09-27 14:00:00,5.57,5.57,5.56,5.57,46400.0,4.8905,4.8905,4.8817,4.8905,46400.0
2011-09-27 14:05:00,5.57,5.57,5.56,5.56,78400.0,4.8905,4.8905,4.8817,4.8817,78400.0
2011-09-27 14:10:00,5.57,5.57,5.56,5.57,149600.0,4.8905,4.8905,4.8817,4.8905,149600.0
2011-09-27 14:15:00,5.57,5.57,5.56,5.57,140800.0,4.8905,4.8905,4.8817,4.8905,140800.0
2011-09-27 14:20:00,5.57,5.57,5.56,5.56,68800.0,4.8905,4.8905,4.8817,4.8817,68800.0
2011-09-27 14:25:00,5.56,5.56,5.56,5.56,56800.0,4.8817,4.8817,4.8817,4.8817,56800.0
2011-09-27 14:30:00,5.56,5.57,5.56,5.57,61600.0,4.8817,4.8905,4.8817,4.8905,61600.0
2011-09-27 14:35:00,5.57,5.57,5.57,5.57,56000.0,4.8905,4.8905,4.8905,4.8905,56000.0
2011-09-27 14:40:00,5.56,5.56,5.55,5.55,219200.0,4.8817,4.8817,4.8729,4.8729,219200.0
2011-09-27 14:45:00,5.55,5.56,5.55,5.55,68000.0,4.8729,4.8817,4.8729,4.8729,68000.0
2011-09-27 14:50:00,5.55,5.55,5.54,5.55,381600.0,4.8729,4.8729,4.8642,4.8729,381600.0
2011-09-27 14:55:00,5.55,5.55,5.54,5.55,57600.0,4.8729,4.8729,4.8642,4.8729,57600.0
2011-09-27 15:00:00,5.55,5.55,5.53,5.53,109600.0,4.8729,4.8729,4.8554,4.8554,109600.0
2011-09-27 15:05:00,5.52,5.52,5.5,5.51,127200.0,4.8466,4.8466,4.829,4.8378,127200.0
2011-09-27 15:10:00,5.51,5.52,5.49,5.5,100800.0,4.8378,4.8466,4.8203,4.829,100800.0
2011-09-27 15:15:00,5.5,5.52,5.5,5.51,132000.0,4.829,4.8466,4.829,4.8378,132000.0
2011-09-27 15:20:00,5.51,5.51,5.48,5.48,116800.0,4.8378,4.8378,4.8115,4.8115,116800.0
2011-09-27 15:25:00,5.48,5.48,5.47,5.48,95200.0,4.8115,4.8115,4.8027,4.8115,95200.0
2011-09-27 15:30:00,5.48,5.49,5.47,5.48,172000.0,4.8115,4.8203,4.8027,4.8115,172000.0
2011-09-27 15:35:00,5.48,5.49,5.47,5.47,160800.0,4.8115,4.8203,4.8027,4.8027,160800.0
2011-09-27 15:40:00,5.47,5.47,5.45,5.47,161600.0,4.8027,4.8027,4.7851,4.8027,161600.0
2011-09-27 15:45:00,5.47,5.47,5.44,5.44,437600.0,4.8027,4.8027,4.7764,4.7764,437600.0
2011-09-27 15:50:00,5.44,5.46,5.44,5.44,343200.0,4.7764,4.7939,4.7764,4.7764,343200.0
2011-09-27 15:55:00,5.44,5.47,5.44,5.47,960000.0,4.7764,4.8027,4.7764,4.8027,960000.0
2011-09-28 09:30:00,5.47,5.48,5.43,5.44,131200.0,4.8027,4.8115,4.7676,4.7764,131200.0
2011-09-28 09:35:00,5.44,5.45,5.42,5.45,90400.0,4.7764,4.7851,4.7588,4.7851,90400.0
2011-09-28 09:40:00,5.44,5.47,5.43,5.46,44800.0,4.7764,4.8027,4.7676,4.7939,44800.0
2011-09-28 09:45:00,5.46,5.47,5.45,5.46,162400.0,4.7939,4.8027,4.7851,4.7939,162400.0
2011-09-28 09:50:00,5.46,5.5,5.46,5.49,70400.0,4.7939,4.829,4.7939,4.8203,70400.0
2011-09-28 09:55:00,5.5,5.5,5.48,5.49,58400.0,4.829,4.829,4.8115,4.8203,58400.0
2011-09-28 10:00:00,5.49,5.49,5.47,5.48,116800.0,4.8203,4.8203,4.8027,4.8115,116800.0
2011-09-28 10:05:00,5.48,5.48,5.47,5.48,74400.0,4.8115,4.8115,4.8027,4.8115,74400.0
2011-09-28 10:10:00,5.48,5.48,5.47,5.47,85600.0,4.8115,4.8115,4.8027,4.8027,85600.0
2011-09-28 10:15:00,5.47,5.47,5.42,5.42,84000.0,4.8027,4.8027,4.7588,4.7588,84000.0
2011-09-28 10:20:00,5.42,5.43,5.4,5.4,102400.0,4.7588,4.7676,4.7412,4.7412,102400.0
2011-09-28 10:25:00,5.4,5.42,5.4,5.41,121600.0,4.7412,4.7588,4.7412,4.75,121600.0
2011-09-28 10:30:00,5.41,5.42,5.4,5.4,132000.0,4.75,4.7588,4.7412,4.7412,132000.0
2011-09-28 10:35:00,5.41,5.41,5.38,5.38,64800.0,4.75,4.75,4.7237,4.7237,64800.0
2011-09-28 10:40:00,5.39,5.43,5.38,5.41,127200.0,4.7325,4.7676,4.7237,4.75,127200.0
2011-09-28 10:45:00,5.42,5.43,5.4,5.42,33600.0,4.7588,4.7676,4.7412,4.7588,33600.0
2011-09-28 10:50:00,5.42,5.43,5.42,5.42,64000.0,4.7588,4.7676,4.7588,4.7588,64000.0
2011-09-28 10:55:00,5.43,5.43,5.42,5.42,119200.0,4.7676,4.7676,4.7588,4.7588,119200.0
2011-09-28 11:00:00,5.42,5.43,5.42,5.42,192800.0,4.7588,4.7676,4.7588,4.7588,192800.0
2011-09-28 11:05:00,5.42,5.42,5.41,5.42,36000.0,4.7588,4.7588,4.75,4.7588,36000.0
2011-09-28 11:10:00,5.42,5.43,5.41,5.42,48000.0,4.7588,4.7676,4.75,4.7588,48000.0
2011-09-28 11:15:00,5.42,5.43,5.41,5.42,38400.0,4.7588,4.7676,4.75,4.7588,38400.0
2011-09-28 11:20:00,5.42,5.42,5.41,5.42,16000.0,4.7588,4.7588,4.75,4.7588,16000.0
2011-09-28 11:25:00,5.42,5.42,5.41,5.42,60000.0,4.7588,4.7588,4.75,4.7588,60000.0
2011-09-28 11:30:00,5.42,5.42,5.4,5.41,41600.0,4.7588,4.7588,4.7412,4.75,41600.0
2011-09-28 11:35:00,5.4,5.44,5.4,5.44,66400.0,4.7412,4.7764,4.7412,4.7764,66400.0
2011-09-28 11:40:00,5.44,5.44,5.43,5.44,29600.0,4.7764,4.7764,4.7676,4.7764,29600.0
2011-09-28 11:45:00,5.44,5.44,5.43,5.43,68800.0,4.7764,4.7764,4.7676,4.7676,68800.0
2011-09-28 11:50:00,5.43,5.45,5.43,5.45,40000.0,4.7676,4.7851,4.7676,4.7851,40000.0
2011-09-28 11:55:00,5.45,5.45,5.43,5.44,49600.0,4.7851,4.7851,4.7676,4.7764,49600.0
2011-09-28 12:00:00,5.44,5.44,5.43,5.43,35200.0,4.7764,4.7764,4.7676,4.7676,35200.0
2011-09-28 12:05:00,5.43,5.43,5.41,5.42,38400.0,4.7676,4.7676,4.75,4.7588,38400.0
2011-09-28 12:10:00,5.42,5.43,5.42,5.42,31200.0,4.7588,4.7676,4.7588,4.7588,31200.0
2011-09-28 12:15:00,5.42,5.42,5.41,5.42,36000.0,4.7588,4.7588,4.75,4.7588,36000.0
2011-09-28 12:20:00,5.42,5.43,5.42,5.42,36800.0,4.7588,4.7676,4.7588,4.7588,36800.0
2011-09-28 12:25:00,5.42,5.44,5.42,5.44,19200.0,4.7588,4.7764,4.7588,4.7764,19200.0
2011-09-28 12:30:00,5.44,5.44,5.42,5.43,71200.0,4.7764,4.7764,4.7588,4.7676,71200.0
2011-09-28 12:35:00,5.43,5.43,5.42,5.43,51200.0,4.7676,4.7676,4.7588,4.7676,51200.0
2011-09-28 12:40:00,5.43,5.43,5.41,5.42,49600.0,4.7676,4.7676,4.75,4.7588,49600.0
2011-09-28 12:45:00,5.41,5.42,5.41,5.41,48000.0,4.75,4.7588,4.75,4.75,48000.0
2011-09-28 12:50:00,5.41,5.41,5.41,5.41,45600.0,4.75,4.75,4.75,4.75,45600.0
2011-09-28 12:55:00,5.41,5.44,5.41,5.44,41600.0,4.75,4.7764,4.75,4.7764,41600.0
2011-09-28 13:00:00,5.43,5.44,5.42,5.43,28800.0,4.7676,4.7764,4.7588,4.7676,28800.0
2011-09-28 13:05:00,5.43,5.43,5.42,5.42,59200.0,4.7676,4.7676,4.7588,4.7588,59200.0
2011-09-28 13:10:00,5.42,5.42,5.41,5.41,34400.0,4.7588,4.7588,4.75,4.75,34400.0
2011-09-28 13:15:00,5.42,5.43,5.42,5.42,60000.0,4.7588,4.7676,4.7588,4.7588,60000.0
2011-09-28 13:20:00,5.42,5.42,5.41,5.41,48800.0,4.7588,4.7588,4.75,4.75,48800.0
2011-09-28 13:25:00,5.41,5.41,5.41,5.41,65600.0,4.75,4.75,4.75,4.75,65600.0
2011-09-28 13:30:00,5.41,5.41,5.38,5.39,87200.0,4.75,4.75,4.7237,4.7325,87200.0
2011-09-28 13:35:00,5.39,5.41,5.39,5.4,58400.0,4.7325,4.75,4.7325,4.7412,58400.0
2011-09-28 13:40:00,5.4,5.41,5.4,5.4,58400.0,4.7412,4.75,4.7412,4.7412,58400.0
2011-09-28 13:45:00,5.4,5.41,5.38,5.39,76800.0,4.7412,4.75,4.7237,4.7325,76800.0
2011-09-28 13:50:00,5.39,5.39,5.38,5.38,79200.0,4.7325,4.7325,4.7237,4.7237,79200.0
2011-09-28 13:55:00,5.38,5.38,5.37,5.37,64000.0,4.7237,4.7237,4.7149,4.7149,64000.0
2011-09-28 14:00:00,5.37,5.37,5.35,5.35,141600.0,4.7149,4.7149,4.6973,4.6973,141600.0
2011-09-28 14:05:00,5.35,5.36,5.35,5.36,24000.0,4.6973,4.7061,4.6973,4.7061,24000.0
2011-09-28 14:10:00,5.36,5.36,5.35,5.36,52800.0,4.7061,4.7061,4.6973,4.7061,52800.0
2011-09-28 14:15:00,5.36,5.38,5.36,5.37,70400.0,4.7061,4.7237,4.7061,4.7149,70400.0
2011-09-28 14:20:00,5.37,5.38,5.36,5.38,48000.0,4.7149,4.7237,4.7061,4.7237,48000.0
2011-09-28 14:25:00,5.38,5.38,5.37,5.38,63200.0,4.7237,4.7237,4.7149,4.7237,63200.0
2011-09-28 14:30:00,5.37,5.39,5.37,5.39,45600.0,4.7149,4.7325,4.7149,4.7325,45600.0
2011-09-28 14:35:00,5.39,5.39,5.37,5.38,330400.0,4.7325,4.7325,4.7149,4.7237,330400.0
2011-09-28 14:40:00,5.38,5.39,5.38,5.38,60000.0,4.7237,4.7325,4.7237,4.7237,60000.0
2011-09-28 14:45:00,5.38,5.39,5.36,5.37,113600.0,4.7237,4.7325,4.7061,4.7149,113600.0
2011-09-28 14:50:00,5.37,5.38,5.36,5.37,92800.0,4.7149,4.7237,4.7061,4.7149,92800.0
2011-09-28 14:55:00,5.37,5.4,5.37,5.39,62400.0,4.7149,4.7412,4.7149,4.7325,62400.0
2011-09-28 15:00:00,5.38,5.4,5.38,5.4,157600.0,4.7237,4.7412,4.7237,4.7412,157600.0
2011-09-28 15:05:00,5.39,5.4,5.39,5.39,68000.0,4.7325,4.7412,4.7325,4.7325,68000.0
2011-09-28 15:10:00,5.39,5.41,5.39,5.4,97600.0,4.7325,4.75,4.7325,4.7412,97600.0
2011-09-28 15:15:00,5.4,5.4,5.37,5.38,156800.0,4.7412,4.7412,4.7149,4.7237,156800.0
2011-09-28 15:20:00,5.38,5.39,5.38,5.38,99200.0,4.7237,4.7325,4.7237,4.7237,99200.0
2011-09-28 15:25:00,5.38,5.39,5.36,5.36,95200.0,4.7237,4.7325,4.7061,4.7061,95200.0
2011-09-28 15:30:00,5.36,5.37,5.35,5.35,132800.0,4.7061,4.7149,4.6973,4.6973,132800.0
2011-09-28 15:35:00,5.35,5.35,5.33,5.33,169600.0,4.6973,4.6973,4.6798,4.6798,169600.0
2011-09-28 15:40:00,5.33,5.34,5.33,5.33,241600.0,4.6798,4.6886,4.6798,4.6798,241600.0
2011-09-28 15:45:00,5.33,5.33,5.31,5.32,316800.0,4.6798,4.6798,4.6622,4.671,316800.0
2011-09-28 15:50:00,5.32,5.33,5.31,5.32,304800.0,4.671,4.6798,4.6622,4.671,304800.0
2011-09-28 15:55:00,5.32,5.32,5.31,5.32,360000.0,4.671,4.671,4.6622,4.671,360000.0
2011-09-29 09:30:00,5.43,5.45,5.42,5.43,74400.0,4.7676,4.7851,4.7588,4.7676,74400.0
2011-09-29 09:35:00,5.43,5.46,5.43,5.43,28000.0,4.7676,4.7939,4.7676,4.7676,28000.0
2011-09-29 09:40:00,5.43,5.45,5.43,5.45,45600.0,4.7676,4.7851,4.7676,4.7851,45600.0
2011-09-29 09:45:00,5.45,5.47,5.44,5.46,33600.0,4.7851,4.8027,4.7764,4.7939,33600.0
2011-09-29 09:50:00,5.47,5.47,5.43,5.43,36000.0,4.8027,4.8027,4.7676,4.7676,36000.0
2011-09-29 09:55:00,5.43,5.43,5.41,5.41,36000.0,4.7676,4.7676,4.75,4.75,36000.0
2011-09-29 10:00:00,5.42,5.43,5.4,5.41,58400.0,4.7588,4.7676,4.7412,4.75,58400.0
2011-09-29 10:05:00,5.41,5.41,5.4,5.41,53600.0,4.75,4.75,4.7412,4.75,53600.0
2011-09-29 10:10:00,5.4,5.42,5.4,5.42,35200.0,4.7412,4.7588,4.7412,4.7588,35200.0
2011-09-29 10:15:00,5.42,5.42,5.4,5.41,80800.0,4.7588,4.7588,4.7412,4.75,80800.0
2011-09-29 10:20:00,5.41,5.41,5.39,5.39,52000.0,4.75,4.75,4.7325,4.7325,52000.0
2011-09-29 10:25:00,5.39,5.4,5.37,5.37,44800.0,4.7325,4.7412,4.7149,4.7149,44800.0
2011-09-29 10:30:00,5.37,5.37,5.35,5.35,38400.0,4.7149,4.7149,4.6973,4.6973,38400.0
2011-09-29 10:35:00,5.35,5.37,5.35,5.36,45600.0,4.6973,4.7149,4.6973,4.7061,45600.0
2011-09-29 10:40:00,5.35,5.36,5.34,5.34,54400.0,4.6973,4.7061,4.6886,4.6886,54400.0
2011-09-29 10:45:00,5.34,5.34,5.32,5.34,54400.0,4.6886,4.6886,4.671,4.6886,54400.0
2011-09-29 10:50:00,5.33,5.34,5.32,5.32,24800.0,4.6798,4.6886,4.671,4.671,24800.0
2011-09-29 10:55:00,5.32,5.34,5.32,5.33,52800.0,4.671,4.6886,4.671,4.6798,52800.0
2011-09-29 11:00:00,5.34,5.35,5.34,5.35,28800.0,4.6886,4.6973,4.6886,4.6973,28800.0
2011-09-29 11:05:00,5.35,5.35,5.33,5.34,78400.0,4.6973,4.6973,4.6798,4.6886,78400.0
2011-09-29 11:10:00,5.34,5.34,5.33,5.34,67200.0,4.6886,4.6886,4.6798,4.6886,67200.0
2011-09-29 11:15:00,5.35,5.35,5.33,5.34,63200.0,4.6973,4.6973,4.6798,4.6886,63200.0
2011-09-29 11:20:00,5.34,5.34,5.32,5.33,71200.0,4.6886,4.6886,4.671,4.6798,71200.0
2011-09-29 11:25:00,5.33,5.35,5.33,5.35,23200.0,4.6798,4.6973,4.6798,4.6973,23200.0
2011-09-29 11:30:00,5.35,5.36,5.35,5.36,32800.0,4.6973,4.7061,4.6973,4.7061,32800.0
2011-09-29 11:35:00,5.36,5.37,5.36,5.36,23200.0,4.7061,4.7149,4.7061,4.7061,23200.0
2011-09-29 11:40:00,5.36,5.37,5.35,5.37,16000.0,4.7061,4.7149,4.6973,4.7149,16000.0
2011-09-29 11:45:00,5.37,5.38,5.37,5.38,21600.0,4.7149,4.7237,4.7149,4.7237,21600.0
2011-09-29 11:50:00,5.39,5.39,5.38,5.38,16800.0,4.7325,4.7325,4.7237,4.7237,16800.0
2011-09-29 11:55:00,5.38,5.39,5.36,5.36,20800.0,4.7237,4.7325,4.7061,4.7061,20800.0
2011-09-29 12:00:00,5.37,5.39,5.37,5.38,39200.0,4.7149,4.7325,4.7149,4.7237,39200.0
2011-09-29 12:05:00,5.38,5.38,5.36,5.36,20800.0,4.7237,4.7237,4.7061,4.7061,20800.0
2011-09-29 12:10:00,5.37,5.37,5.36,5.36,45600.0,4.7149,4.7149,4.7061,4.7061,45600.0
2011-09-29 12:15:00,5.36,5.36,5.35,5.35,24800.0,4.7061,4.7061,4.6973,4.6973,24800.0
2011-09-29 12:20:00,5.35,5.36,5.35,5.36,24000.0,4.6973,4.7061,4.6973,4.7061,24000.0
2011-09-29 12:25:00,5.36,5.37,5.36,5.37,92800.0,4.7061,4.7149,4.7061,4.7149,92800.0
2011-09-29 12:30:00,5.36,5.36,5.34,5.34,24800.0,4.7061,4.7061,4.6886,4.6886,24800.0
2011-09-29 12:35:00,5.35,5.35,5.32,5.32,184800.0,4.6973,4.6973,4.671,4.671,184800.0
2011-09-29 12:40:00,5.32,5.32,5.31,5.31,24000.0,4.671,4.671,4.6622,4.6622,24000.0
2011-09-29 12:45:00,5.31,5.33,5.31,5.33,72800.0,4.6622,4.6798,4.6622,4.6798,72800.0
2011-09-29 12:50:00,5.33,5.35,5.33,5.34,35200.0,4.6798,4.6973,4.6798,4.6886,35200.0
2011-09-29 12:55:00,5.35,5.35,5.33,5.33,40800.0,4.6973,4.6973,4.6798,4.6798,40800.0
2011-09-29 13:00:00,5.33,5.34,5.33,5.34,51200.0,4.6798,4.6886,4.6798,4.6886,51200.0
2011-09-29 13:05:00,5.34,5.35,5.33,5.35,64800.0,4.6886,4.6973,4.6798,4.6973,64800.0
2011-09-29 13:10:00,5.34,5.35,5.34,5.34,26400.0,4.6886,4.6973,4.6886,4.6886,26400.0
2011-09-29 13:15:00,5.34,5.35,5.34,5.34,45600.0,4.6886,4.6973,4.6886,4.6886,45600.0
2011-09-29 13:20:00,5.34,5.34,5.33,5.34,37600.0,4.6886,4.6886,4.6798,4.6886,37600.0
2011-09-29 13:25:00,5.33,5.34,5.32,5.32,65600.0,4.6798,4.6886,4.671,4.671,65600.0
2011-09-29 13:30:00,5.32,5.32,5.3,5.3,222400.0,4.671,4.671,4.6534,4.6534,222400.0
2011-09-29 13:35:00,5.31,5.31,5.27,5.27,104800.0,4.6622,4.6622,4.6271,4.6271,104800.0
2011-09-29 13:40:00,5.27,5.28,5.26,5.26,77600.0,4.6271,4.6359,4.6183,4.6183,77600.0
2011-09-29 13:45:00,5.27,5.28,5.26,5.28,80000.0,4.6271,4.6359,4.6183,4.6359,80000.0
2011-09-29 13:50:00,5.28,5.3,5.28,5.3,353600.0,4.6359,4.6534,4.6359,4.6534,353600.0
2011-09-29 13:55:00,5.3,5.33,5.29,5.32,473600.0,4.6534,4.6798,4.6447,4.671,473600.0
2011-09-29 14:00:00,5.32,5.32,5.29,5.29,520000.0,4.671,4.671,4.6447,4.6447,520000.0
2011-09-29 14:05:00,5.29,5.29,5.28,5.29,314400.0,4.6447,4.6447,4.6359,4.6447,314400.0
2011-09-29 14:10:00,5.28,5.28,5.27,5.27,440800.0,4.6359,4.6359,4.6271,4.6271,440800.0
2011-09-29 14:15:00,5.26,5.3,5.26,5.3,229600.0,4.6183,4.6534,4.6183,4.6534,229600.0
2011-09-29 14:20:00,5.29,5.3,5.28,5.3,316000.0,4.6447,4.6534,4.6359,4.6534,316000.0
2011-09-29 14:25:00,5.3,5.32,5.3,5.3,241600.0,4.6534,4.671,4.6534,4.6534,241600.0
2011-09-29 14:30:00,5.3,5.31,5.28,5.3,240000.0,4.6534,4.6622,4.6359,4.6534,240000.0
2011-09-29 14:35:00,5.3,5.32,5.3,5.31,152000.0,4.6534,4.671,4.6534,4.6622,152000.0
2011-09-29 14:40:00,5.32,5.33,5.3,5.3,164000.0,4.671,4.6798,4.6534,4.6534,164000.0
2011-09-29 14:45:00,5.29,5.3,5.28,5.28,203200.0,4.6447,4.6534,4.6359,4.6359,203200.0
2011-09-29 14:50:00,5.28,5.3,5.27,5.3,185600.0,4.6359,4.6534,4.6271,4.6534,185600.0
2011-09-29 14:55:00,5.3,5.31,5.3,5.31,135200.0,4.6534,4.6622,4.6534,4.6622,135200.0
2011-09-29 15:00:00,5.31,5.32,5.28,5.28,228000.0,4.6622,4.671,4.6359,4.6359,228000.0
2011-09-29 15:05:00,5.28,5.3,5.28,5.3,247200.0,4.6359,4.6534,4.6359,4.6534,247200.0
2011-09-29 15:10:00,5.3,5.31,5.29,5.3,128000.0,4.6534,4.6622,4.6447,4.6534,128000.0
2011-09-29 15:15:00,5.3,5.32,5.3,5.3,276000.0,4.6534,4.671,4.6534,4.6534,276000.0
2011-09-29 15:20:00,5.3,5.32,5.3,5.32,143200.0,4.6534,4.671,4.6534,4.671,143200.0
2011-09-29 15:25:00,5.32,5.34,5.31,5.33,188000.0,4.671,4.6886,4.6622,4.6798,188000.0
2011-09-29 15:30:00,5.33,5.36,5.33,5.35,208800.0,4.6798,4.7061,4.6798,4.6973,208800.0
2011-09-29 15:35:00,5.35,5.38,5.35,5.38,380000.0,4.6973,4.7237,4.6973,4.7237,380000.0
2011-09-29 15:40:00,5.38,5.38,5.36,5.38,428000.0,4.7237,4.7237,4.7061,4.7237,428000.0
2011-09-29 15:45:00,5.38,5.4,5.37,5.37,460000.0,4.7237,4.7412,4.7149,4.7149,460000.0
2011-09-29 15:50:00,5.37,5.39,5.37,5.37,620000.0,4.7149,4.7325,4.7149,4.7149,620000.0
2011-09-29 15:55:00,5.37,5.4,5.37,5.4,428800.0,4.7149,4.7412,4.7149,4.7412,428800.0
2011-09-30 09:30:00,5.3,5.3,5.25,5.26,365600.0,4.6534,4.6534,4.6095,4.6183,365600.0
2011-09-30 09:35:00,5.26,5.26,5.24,5.25,66400.0,4.6183,4.6183,4.6008,4.6095,66400.0
2011-09-30 09:40:00,5.25,5.31,5.25,5.28,84000.0,4.6095,4.6622,4.6095,4.6359,84000.0
2011-09-30 09:45:00,5.28,5.3,5.25,5.26,80800.0,4.6359,4.6534,4.6095,4.6183,80800.0
2011-09-30 09:50:00,5.25,5.28,5.25,5.28,31200.0,4.6095,4.6359,4.6095,4.6359,31200.0
2011-09-30 09:55:00,5.28,5.29,5.24,5.26,176000.0,4.6359,4.6447,4.6008,4.6183,176000.0
2011-09-30 10:00:00,5.25,5.26,5.23,5.24,206400.0,4.6095,4.6183,4.592,4.6008,206400.0
2011-09-30 10:05:00,5.25,5.28,5.25,5.27,149600.0,4.6095,4.6359,4.6095,4.6271,149600.0
2011-09-30 10:10:00,5.27,5.28,5.26,5.26,92800.0,4.6271,4.6359,4.6183,4.6183,92800.0
2011-09-30 10:15:00,5.26,5.3,5.26,5.3,87200.0,4.6183,4.6534,4.6183,4.6534,87200.0
2011-09-30 10:20:00,5.3,5.31,5.29,5.3,83200.0,4.6534,4.6622,4.6447,4.6534,83200.0
2011-09-30 10:25:00,5.3,5.3,5.28,5.28,83200.0,4.6534,4.6534,4.6359,4.6359,83200.0
2011-09-30 10:30:00,5.28,5.28,5.27,5.27,179200.0,4.6359,4.6359,4.6271,4.6271,179200.0
2011-09-30 10:35:00,5.27,5.29,5.25,5.25,49600.0,4.6271,4.6447,4.6095,4.6095,49600.0
2011-09-30 10:40:00,5.25,5.26,5.24,5.24,48000.0,4.6095,4.6183,4.6008,4.6008,48000.0
2011-09-30 10:45:00,5.24,5.25,5.24,5.24,53600.0,4.6008,4.6095,4.6008,4.6008,53600.0
2011-09-30 10:50:00,5.24,5.26,5.24,5.25,56800.0,4.6008,4.6183,4.6008,4.6095,56800.0
2011-09-30 10:55:00,5.26,5.26,5.23,5.23,68800.0,4.6183,4.6183,4.592,4.592,68800.0
2011-09-30 11:00:00,5.24,5.24,5.23,5.24,38400.0,4.6008,4.6008,4.592,4.6008,38400.0
2011-09-30 11:05:00,5.24,5.26,5.23,5.25,48000.0,4.6008,4.6183,4.592,4.6095,48000.0
2011-09-30 11:10:00,5.25,5.27,5.25,5.26,55200.0,4.6095,4.6271,4.6095,4.6183,55200.0
2011-09-30 11:15:00,5.26,5.28,5.26,5.27,157600.0,4.6183,4.6359,4.6183,4.6271,157600.0
2011-09-30 11:20:00,5.27,5.29,5.27,5.28,137600.0,4.6271,4.6447,4.6271,4.6359,137600.0
2011-09-30 11:25:00,5.28,5.28,5.26,5.27,70400.0,4.6359,4.6359,4.6183,4.6271,70400.0
2011-09-30 11:30:00,5.27,5.29,5.27,5.29,68800.0,4.6271,4.6447,4.6271,4.6447,68800.0
2011-09-30 11:35:00,5.29,5.3,5.28,5.29,57600.0,4.6447,4.6534,4.6359,4.6447,57600.0
2011-09-30 11:40:00,5.29,5.3,5.28,5.29,88000.0,4.6447,4.6534,4.6359,4.6447,88000.0
2011-09-30 11:45:00,5.29,5.29,5.28,5.29,107200.0,4.6447,4.6447,4.6359,4.6447,107200.0
2011-09-30 11:50:00,5.29,5.29,5.27,5.27,48800.0,4.6447,4.6447,4.6271,4.6271,48800.0
2011-09-30 11:55:00,5.27,5.28,5.27,5.28,24000.0,4.6271,4.6359,4.6271,4.6359,24000.0
2011-09-30 12:00:00,5.28,5.29,5.27,5.28,51200.0,4.6359,4.6447,4.6271,4.6359,51200.0
2011-09-30 12:05:00,5.29,5.29,5.27,5.27,34400.0,4.6447,4.6447,4.6271,4.6271,34400.0
2011-09-30 12:10:00,5.27,5.27,5.26,5.27,24000.0,4.6271,4.6271,4.6183,4.6271,24000.0
2011-09-30 12:15:00,5.27,5.27,5.25,5.26,100800.0,4.6271,4.6271,4.6095,4.6183,100800.0
2011-09-30 12:20:00,5.25,5.26,5.25,5.25,109600.0,4.6095,4.6183,4.6095,4.6095,109600.0
2011-09-30 12:25:00,5.25,5.26,5.24,5.25,97600.0,4.6095,4.6183,4.6008,4.6095,97600.0
2011-09-30 12:30:00,5.26,5.26,5.24,5.25,74400.0,4.6183,4.6183,4.6008,4.6095,74400.0
2011-09-30 12:35:00,5.25,5.25,5.23,5.24,142400.0,4.6095,4.6095,4.592,4.6008,142400.0
2011-09-30 12:40:00,5.24,5.25,5.23,5.24,105600.0,4.6008,4.6095,4.592,4.6008,105600.0
2011-09-30 12:45:00,5.24,5.25,5.22,5.23,172000.0,4.6008,4.6095,4.5832,4.592,172000.0
2011-09-30 12:50:00,5.23,5.23,5.22,5.23,24800.0,4.592,4.592,4.5832,4.592,24800.0
2011-09-30 12:55:00,5.22,5.23,5.21,5.21,89600.0,4.5832,4.592,4.5744,4.5744,89600.0
2011-09-30 13:00:00,5.21,5.21,5.19,5.21,73600.0,4.5744,4.5744,4.5569,4.5744,73600.0
2011-09-30 13:05:00,5.21,5.22,5.2,5.2,116000.0,4.5744,4.5832,4.5656,4.5656,116000.0
2011-09-30 13:10:00,5.2,5.23,5.2,5.23,121600.0,4.5656,4.592,4.5656,4.592,121600.0
2011-09-30 13:15:00,5.22,5.22,5.21,5.22,206400.0,4.5832,4.5832,4.5744,4.5832,206400.0
2011-09-30 13:20:00,5.22,5.22,5.2,5.2,97600.0,4.5832,4.5832,4.5656,4.5656,97600.0
2011-09-30 13:25:00,5.2,5.21,5.2,5.2,157600.0,4.5656,4.5744,4.5656,4.5656,157600.0
2011-09-30 13:30:00,5.2,5.22,5.19,5.22,61600.0,4.5656,4.5832,4.5569,4.5832,61600.0
2011-09-30 13:35:00,5.23,5.23,5.23,5.23,52800.0,4.592,4.592,4.592,4.592,52800.0
2011-09-30 13:40:00,5.23,5.23,5.21,5.22,36800.0,4.592,4.592,4.5744,4.5832,36800.0
2011-09-30 13:45:00,5.22,5.23,5.22,5.23,68000.0,4.5832,4.592,4.5832,4.592,68000.0
2011-09-30 13:50:00,5.23,5.23,5.22,5.22,56000.0,4.592,4.592,4.5832,4.5832,56000.0
2011-09-30 13:55:00,5.22,5.22,5.21,5.21,28000.0,4.5832,4.5832,4.5744,4.5744,28000.0
2011-09-30 14:00:00,5.21,5.22,5.21,5.22,57600.0,4.5744,4.5832,4.5744,4.5832,57600.0
2011-09-30 14:05:00,5.22,5.22,5.19,5.19,66400.0,4.5832,4.5832,4.5569,4.5569,66400.0
2011-09-30 14:10:00,5.19,5.19,5.18,5.18,84800.0,4.5569,4.5569,4.5481,4.5481,84800.0
2011-09-30 14:15:00,5.18,5.19,5.18,5.18,48000.0,4.5481,4.5569,4.5481,4.5481,48000.0
2011-09-30 14:20:00,5.18,5.19,5.18,5.18,152800.0,4.5481,4.5569,4.5481,4.5481,152800.0
2011-09-30 14:25:00,5.18,5.18,5.16,5.17,107200.0,4.5481,4.5481,4.5305,4.5393,107200.0
2011-09-30 14:30:00,5.17,5.18,5.17,5.17,60800.0,4.5393,4.5481,4.5393,4.5393,60800.0
2011-09-30 14:35:00,5.17,5.17,5.16,5.17,94400.0,4.5393,4.5393,4.5305,4.5393,94400.0
2011-09-30 14:40:00,5.17,5.18,5.17,5.18,89600.0,4.5393,4.5481,4.5393,4.5481,89600.0
2011-09-30 14:45:00,5.18,5.18,5.17,5.17,65600.0,4.5481,4.5481,4.5393,4.5393,65600.0
2011-09-30 14:50:00,5.17,5.17,5.16,5.17,116800.0,4.5393,4.5393,4.5305,4.5393,116800.0
2011-09-30 14:55:00,5.17,5.19,5.17,5.18,136000.0,4.5393,4.5569,4.5393,4.5481,136000.0
2011-09-30 15:00:00,5.18,5.18,5.17,5.18,116000.0,4.5481,4.5481,4.5393,4.5481,116000.0
2011-09-30 15:05:00,5.18,5.21,5.17,5.2,159200.0,4.5481,4.5744,4.5393,4.5656,159200.0
2011-09-30 15:10:00,5.2,5.2,5.18,5.19,129600.0,4.5656,4.5656,4.5481,4.5569,129600.0
2011-09-30 15:15:00,5.18,5.19,5.18,5.18,159200.0,4.5481,4.5569,4.5481,4.5481,159200.0
2011-09-30 15:20:00,5.18,5.19,5.18,5.18,171200.0,4.5481,4.5569,4.5481,4.5481,171200.0
2011-09-30 15:25:00,5.18,5.18,5.16,5.17,196000.0,4.5481,4.5481,4.5305,4.5393,196000.0
2011-09-30 15:30:00,5.17,5.17,5.15,5.15,252000.0,4.5393,4.5393,4.5217,4.5217,252000.0
2011-09-30 15:35:00,5.15,5.16,5.13,5.14,396000.0,4.5217,4.5305,4.5042,4.513,396000.0
2011-09-30 15:40:00,5.14,5.17,5.14,5.17,312800.0,4.513,4.5393,4.513,4.5393,312800.0
2011-09-30 15:45:00,5.17,5.17,5.12,5.12,524000.0,4.5393,4.5393,4.4954,4.4954,524000.0
2011-09-30 15:50:00,5.12,5.13,5.09,5.1,1560000.0,4.4954,4.5042,4.4691,4.4778,1560000.0
2011-09-30 15:55:00,5.1,5.11,5.09,5.1,1044000.0,4.4778,4.4866,4.4691,4.4778,1044000.0
2011-10-03 09:30:00,5.05,5.06,5.03,5.03,172000.0,4.4339,4.4427,4.4164,4.4164,172000.0
2011-10-03 09:35:00,5.03,5.04,5.02,5.03,136800.0,4.4164,4.4252,4.4076,4.4164,136800.0
2011-10-03 09:40:00,5.03,5.05,5.03,5.04,148800.0,4.4164,4.4339,4.4164,4.4252,148800.0
2011-10-03 09:45:00,5.04,5.05,5.02,5.02,89600.0,4.4252,4.4339,4.4076,4.4076,89600.0
2011-10-03 09:50:00,5.02,5.02,4.96,4.97,277600.0,4.4076,4.4076,4.3549,4.3637,277600.0
2011-10-03 09:55:00,4.96,4.98,4.96,4.97,168000.0,4.3549,4.3725,4.3549,4.3637,168000.0
2011-10-03 10:00:00,4.97,5.05,4.97,5.01,242400.0,4.3637,4.4339,4.3637,4.3988,242400.0
2011-10-03 10:05:00,5.02,5.08,5.01,5.07,196800.0,4.4076,4.4603,4.3988,4.4515,196800.0
2011-10-03 10:10:00,5.07,5.1,5.06,5.1,358400.0,4.4515,4.4778,4.4427,4.4778,358400.0
2011-10-03 10:15:00,5.09,5.09,5.06,5.06,161600.0,4.4691,4.4691,4.4427,4.4427,161600.0
2011-10-03 10:20:00,5.06,5.07,5.04,5.05,205600.0,4.4427,4.4515,4.4252,4.4339,205600.0
2011-10-03 10:25:00,5.05,5.08,5.05,5.07,189600.0,4.4339,4.4603,4.4339,4.4515,189600.0
2011-10-03 10:30:00,5.07,5.08,5.05,5.05,106400.0,4.4515,4.4603,4.4339,4.4339,106400.0
2011-10-03 10:35:00,5.05,5.06,5.04,5.06,228000.0,4.4339,4.4427,4.4252,4.4427,228000.0
2011-10-03 10:40:00,5.06,5.06,5.03,5.05,204800.0,4.4427,4.4427,4.4164,4.4339,204800.0
2011-10-03 10:45:00,5.05,5.07,5.05,5.07,243200.0,4.4339,4.4515,4.4339,4.4515,243200.0
2011-10-03 10:50:00,5.06,5.06,5.04,5.06,163200.0,4.4427,4.4427,4.4252,4.4427,163200.0
2011-10-03 10:55:00,5.06,5.07,5.05,5.06,160800.0,4.4427,4.4515,4.4339,4.4427,160800.0
2011-10-03 11:00:00,5.05,5.05,5.04,5.05,128000.0,4.4339,4.4339,4.4252,4.4339,128000.0
2011-10-03 11:05:00,5.05,5.07,5.04,5.07,172800.0,4.4339,4.4515,4.4252,4.4515,172800.0
2011-10-03 11:10:00,5.07,5.08,5.06,5.06,139200.0,4.4515,4.4603,4.4427,4.4427,139200.0
2011-10-03 11:15:00,5.07,5.1,5.07,5.1,253600.0,4.4515,4.4778,4.4515,4.4778,253600.0
2011-10-03 11:20:00,5.1,5.11,5.08,5.08,188800.0,4.4778,4.4866,4.4603,4.4603,188800.0
2011-10-03 11:25:00,5.08,5.09,5.07,5.08,92800.0,4.4603,4.4691,4.4515,4.4603,92800.0
2011-10-03 11:30:00,5.08,5.1,5.07,5.09,87200.0,4.4603,4.4778,4.4515,4.4691,87200.0
2011-10-03 11:35:00,5.09,5.09,5.07,5.08,134400.0,4.4691,4.4691,4.4515,4.4603,134400.0
2011-10-03 11:40:00,5.08,5.09,5.06,5.06,84000.0,4.4603,4.4691,4.4427,4.4427,84000.0
2011-10-03 11:45:00,5.06,5.06,5.04,5.05,564000.0,4.4427,4.4427,4.4252,4.4339,564000.0
2011-10-03 11:50:00,5.06,5.08,5.06,5.08,164800.0,4.4427,4.4603,4.4427,4.4603,164800.0
2011-10-03 11:55:00,5.08,5.09,5.07,5.07,136000.0,4.4603,4.4691,4.4515,4.4515,136000.0
2011-10-03 12:00:00,5.08,5.08,5.06,5.06,134400.0,4.4603,4.4603,4.4427,4.4427,134400.0
2011-10-03 12:05:00,5.06,5.06,5.05,5.05,126400.0,4.4427,4.4427,4.4339,4.4339,126400.0
2011-10-03 12:10:00,5.05,5.06,5.03,5.03,244000.0,4.4339,4.4427,4.4164,4.4164,244000.0
2011-10-03 12:15:00,5.03,5.04,5.03,5.04,103200.0,4.4164,4.4252,4.4164,4.4252,103200.0
2011-10-03 12:20:00,5.03,5.05,5.03,5.04,109600.0,4.4164,4.4339,4.4164,4.4252,109600.0
2011-10-03 12:25:00,5.04,5.05,5.04,5.04,155200.0,4.4252,4.4339,4.4252,4.4252,155200.0
2011-10-03 12:30:00,5.04,5.05,5.03,5.03,184000.0,4.4252,4.4339,4.4164,4.4164,184000.0
2011-10-03 12:35:00,5.03,5.04,5.02,5.03,178400.0,4.4164,4.4252,4.4076,4.4164,178400.0
2011-10-03 12:40:00,5.03,5.04,5.03,5.04,137600.0,4.4164,4.4252,4.4164,4.4252,137600.0
2011-10-03 12:45:00,5.04,5.04,5.03,5.03,126400.0,4.4252,4.4252,4.4164,4.4164,126400.0
2011-10-03 12:50:00,5.03,5.03,5.0,5.0,144000.0,4.4164,4.4164,4.39,4.39,144000.0
2011-10-03 12:55:00,5.0,5.0,4.99,5.0,97600.0,4.39,4.39,4.3813,4.39,97600.0
2011-10-03 13:00:00,5.0,5.0,4.99,5.0,205600.0,4.39,4.39,4.3813,4.39,205600.0
2011-10-03 13:05:00,5.0,5.0,4.98,4.99,170400.0,4.39,4.39,4.3725,4.3813,170400.0
2011-10-03 13:10:00,4.98,4.99,4.97,4.97,140800.0,4.3725,4.3813,4.3637,4.3637,140800.0
2011-10-03 13:15:00,4.97,4.99,4.93,4.93,532000.0,4.3637,4.3813,4.3286,4.3286,532000.0
2011-10-03 13:20:00,4.93,4.95,4.93,4.95,196800.0,4.3286,4.3461,4.3286,4.3461,196800.0
2011-10-03 13:25:00,4.95,4.97,4.94,4.97,100800.0,4.3461,4.3637,4.3374,4.3637,100800.0
2011-10-03 13:30:00,4.97,4.98,4.96,4.96,100000.0,4.3637,4.3725,4.3549,4.3549,100000.0
2011-10-03 13:35:00,4.95,4.96,4.94,4.95,124000.0,4.3461,4.3549,4.3374,4.3461,124000.0
2011-10-03 13:40:00,4.95,4.97,4.95,4.97,132800.0,4.3461,4.3637,4.3461,4.3637,132800.0
2011-10-03 13:45:00,4.96,4.97,4.96,4.96,181600.0,4.3549,4.3637,4.3549,4.3549,181600.0
2011-10-03 13:50:00,4.96,4.97,4.94,4.95,105600.0,4.3549,4.3637,4.3374,4.3461,105600.0
2011-10-03 13:55:00,4.95,4.97,4.95,4.97,104000.0,4.3461,4.3637,4.3461,4.3637,104000.0
2011-10-03 14:00:00,4.97,4.97,4.96,4.97,148000.0,4.3637,4.3637,4.3549,4.3637,148000.0
2011-10-03 14:05:00,4.97,5.0,4.97,4.99,226400.0,4.3637,4.39,4.3637,4.3813,226400.0
2011-10-03 14:10:00,5.0,5.0,4.98,4.99,218400.0,4.39,4.39,4.3725,4.3813,218400.0
2011-10-03 14:15:00,4.99,4.99,4.98,4.98,206400.0,4.3813,4.3813,4.3725,4.3725,206400.0
2011-10-03 14:20:00,4.98,4.99,4.98,4.98,225600.0,4.3725,4.3813,4.3725,4.3725,225600.0
2011-10-03 14:25:00,4.98,4.99,4.97,4.97,272000.0,4.3725,4.3813,4.3637,4.3637,272000.0
2011-10-03 14:30:00,4.97,4.98,4.96,4.97,127200.0,4.3637,4.3725,4.3549,4.3637,127200.0
2011-10-03 14:35:00,4.97,4.97,4.96,4.96,104000.0,4.3637,4.3637,4.3549,4.3549,104000.0
2011-10-03 14:40:00,4.96,4.97,4.96,4.97,104800.0,4.3549,4.3637,4.3549,4.3637,104800.0
2011-10-03 14:45:00,4.96,4.96,4.94,4.95,148000.0,4.3549,4.3549,4.3374,4.3461,148000.0
2011-10-03 14:50:00,4.95,4.97,4.95,4.95,226400.0,4.3461,4.3637,4.3461,4.3461,226400.0
2011-10-03 14:55:00,4.95,4.96,4.94,4.96,216000.0,4.3461,4.3549,4.3374,4.3549,216000.0
2011-10-03 15:00:00,4.96,4.98,4.95,4.97,228800.0,4.3549,4.3725,4.3461,4.3637,228800.0
2011-10-03 15:05:00,4.97,4.99,4.97,4.97,215200.0,4.3637,4.3813,4.3637,4.3637,215200.0
2011-10-03 15:10:00,4.97,4.98,4.97,4.97,264800.0,4.3637,4.3725,4.3637,4.3637,264800.0
2011-10-03 15:15:00,4.97,4.99,4.97,4.99,342400.0,4.3637,4.3813,4.3637,4.3813,342400.0
2011-10-03 15:20:00,4.99,4.99,4.97,4.97,384800.0,4.3813,4.3813,4.3637,4.3637,384800.0
2011-10-03 15:25:00,4.97,4.99,4.97,4.98,472000.0,4.3637,4.3813,4.3637,4.3725,472000.0
2011-10-03 15:30:00,4.98,5.0,4.97,5.0,640800.0,4.3725,4.39,4.3637,4.39,640800.0
2011-10-03 15:35:00,5.0,5.01,4.99,5.0,601600.0,4.39,4.3988,4.3813,4.39,601600.0
2011-10-03 15:40:00,5.0,5.01,4.99,5.01,497600.0,4.39,4.3988,4.3813,4.3988,497600.0
2011-10-03 15:45:00,5.01,5.04,5.0,5.04,583200.0,4.3988,4.4252,4.39,4.4252,583200.0
2011-10-03 15:50:00,5.03,5.04,4.99,5.0,587200.0,4.4164,4.4252,4.3813,4.39,587200.0
2011-10-03 15:55:00,5.0,5.0,4.97,4.97,958400.0,4.39,4.39,4.3637,4.3637,958400.0
2011-10-04 09:30:00,4.87,4.91,4.87,4.9,242400.0,4.2759,4.311,4.2759,4.3022,242400.0
2011-10-04 09:35:00,4.9,4.94,4.9,4.92,87200.0,4.3022,4.3374,4.3022,4.3198,87200.0
2011-10-04 09:40:00,4.92,4.94,4.9,4.92,165600.0,4.3198,4.3374,4.3022,4.3198,165600.0
2011-10-04 09:45:00,4.91,4.94,4.91,4.92,64800.0,4.311,4.3374,4.311,4.3198,64800.0
2011-10-04 09:50:00,4.92,4.93,4.9,4.92,515200.0,4.3198,4.3286,4.3022,4.3198,515200.0
2011-10-04 09:55:00,4.92,4.92,4.89,4.91,234400.0,4.3198,4.3198,4.2935,4.311,234400.0
2011-10-04 10:00:00,4.91,4.93,4.89,4.91,568000.0,4.311,4.3286,4.2935,4.311,568000.0
2011-10-04 10:05:00,4.9,4.94,4.89,4.92,291200.0,4.3022,4.3374,4.2935,4.3198,291200.0
2011-10-04 10:10:00,4.93,4.95,4.92,4.94,227200.0,4.3286,4.3461,4.3198,4.3374,227200.0
2011-10-04 10:15:00,4.93,4.97,4.93,4.95,167200.0,4.3286,4.3637,4.3286,4.3461,167200.0
2011-10-04 10:20:00,4.96,4.96,4.92,4.92,203200.0,4.3549,4.3549,4.3198,4.3198,203200.0
2011-10-04 10:25:00,4.92,4.94,4.91,4.94,151200.0,4.3198,4.3374,4.311,4.3374,151200.0
2011-10-04 10:30:00,4.94,4.97,4.93,4.94,100800.0,4.3374,4.3637,4.3286,4.3374,100800.0
2011-10-04 10:35:00,4.94,4.96,4.93,4.96,221600.0,4.3374,4.3549,4.3286,4.3549,221600.0
2011-10-04 10:40:00,4.97,5.0,4.96,5.0,150400.0,4.3637,4.39,4.3549,4.39,150400.0
2011-10-04 10:45:00,5.0,5.0,4.98,5.0,129600.0,4.39,4.39,4.3725,4.39,129600.0
2011-10-04 10:50:00,5.0,5.0,4.97,4.97,109600.0,4.39,4.39,4.3637,4.3637,109600.0
2011-10-04 10:55:00,4.97,5.0,4.97,4.98,197600.0,4.3637,4.39,4.3637,4.3725,197600.0
2011-10-04 11:00:00,4.98,4.98,4.96,4.97,204000.0,4.3725,4.3725,4.3549,4.3637,204000.0
2011-10-04 11:05:00,4.97,5.0,4.97,5.0,183200.0,4.3637,4.39,4.3637,4.39,183200.0
2011-10-04 11:10:00,4.99,5.01,4.99,4.99,162400.0,4.3813,4.3988,4.3813,4.3813,162400.0
2011-10-04 11:15:00,5.0,5.0,4.97,4.97,170400.0,4.39,4.39,4.3637,4.3637,170400.0
2011-10-04 11:20:00,4.96,4.97,4.95,4.95,290400.0,4.3549,4.3637,4.3461,4.3461,290400.0
2011-10-04 11:25:00,4.95,4.96,4.94,4.96,136000.0,4.3461,4.3549,4.3374,4.3549,136000.0
2011-10-04 11:30:00,4.96,4.96,4.95,4.95,120800.0,4.3549,4.3549,4.3461,4.3461,120800.0
2011-10-04 11:35:00,4.95,4.95,4.93,4.94,112000.0,4.3461,4.3461,4.3286,4.3374,112000.0
2011-10-04 11:40:00,4.94,4.96,4.94,4.96,52800.0,4.3374,4.3549,4.3374,4.3549,52800.0
2011-10-04 11:45:00,4.96,4.96,4.95,4.96,46400.0,4.3549,4.3549,4.3461,4.3549,46400.0
2011-10-04 11:50:00,4.96,5.0,4.96,4.98,63200.0,4.3549,4.39,4.3549,4.3725,63200.0
2011-10-04 11:55:00,4.98,4.99,4.96,4.98,154400.0,4.3725,4.3813,4.3549,4.3725,154400.0
2011-10-04 12:00:00,4.98,5.01,4.98,5.01,155200.0,4.3725,4.3988,4.3725,4.3988,155200.0
2011-10-04 12:05:00,5.01,5.02,5.0,5.0,299200.0,4.3988,4.4076,4.39,4.39,299200.0
2011-10-04 12:10:00,5.0,5.0,4.99,5.0,274400.0,4.39,4.39,4.3813,4.39,274400.0
2011-10-04 12:15:00,5.0,5.0,4.98,4.99,279200.0,4.39,4.39,4.3725,4.3813,279200.0
2011-10-04 12:20:00,5.0,5.02,5.0,5.01,112800.0,4.39,4.4076,4.39,4.3988,112800.0
2011-10-04 12:25:00,5.01,5.01,4.98,4.98,147200.0,4.3988,4.3988,4.3725,4.3725,147200.0
2011-10-04 12:30:00,4.98,4.98,4.98,4.98,80800.0,4.3725,4.3725,4.3725,4.3725,80800.0
2011-10-04 12:35:00,4.98,5.0,4.98,4.99,172800.0,4.3725,4.39,4.3725,4.3813,172800.0
2011-10-04 12:40:00,4.99,5.01,4.99,5.0,143200.0,4.3813,4.3988,4.3813,4.39,143200.0
2011-10-04 12:45:00,5.01,5.01,4.99,4.99,110400.0,4.3988,4.3988,4.3813,4.3813,110400.0
2011-10-04 12:50:00,4.99,5.0,4.99,5.0,130400.0,4.3813,4.39,4.3813,4.39,130400.0
2011-10-04 12:55:00,5.0,5.0,4.99,4.99,245600.0,4.39,4.39,4.3813,4.3813,245600.0
2011-10-04 13:00:00,4.99,5.0,4.98,4.99,183200.0,4.3813,4.39,4.3725,4.3813,183200.0
2011-10-04 13:05:00,4.99,5.0,4.98,5.0,208800.0,4.3813,4.39,4.3725,4.39,208800.0
2011-10-04 13:10:00,5.0,5.0,4.97,4.97,147200.0,4.39,4.39,4.3637,4.3637,147200.0
2011-10-04 13:15:00,4.98,4.99,4.98,4.98,71200.0,4.3725,4.3813,4.3725,4.3725,71200.0
2011-10-04 13:20:00,4.98,4.98,4.97,4.98,129600.0,4.3725,4.3725,4.3637,4.3725,129600.0
2011-10-04 13:25:00,4.98,4.98,4.96,4.97,121600.0,4.3725,4.3725,4.3549,4.3637,121600.0
2011-10-04 13:30:00,4.97,4.98,4.96,4.98,81600.0,4.3637,4.3725,4.3549,4.3725,81600.0
2011-10-04 13:35:00,4.98,4.98,4.96,4.96,105600.0,4.3725,4.3725,4.3549,4.3549,105600.0
2011-10-04 13:40:00,4.96,4.96,4.95,4.95,172000.0,4.3549,4.3549,4.3461,4.3461,172000.0
2011-10-04 13:45:00,4.95,4.97,4.95,4.97,162400.0,4.3461,4.3637,4.3461,4.3637,162400.0
2011-10-04 13:50:00,4.96,4.98,4.95,4.95,107200.0,4.3549,4.3725,4.3461,4.3461,107200.0
2011-10-04 13:55:00,4.95,4.96,4.94,4.94,138400.0,4.3461,4.3549,4.3374,4.3374,138400.0
2011-10-04 14:00:00,4.94,4.96,4.94,4.94,136000.0,4.3374,4.3549,4.3374,4.3374,136000.0
2011-10-04 14:05:00,4.94,4.95,4.93,4.93,224000.0,4.3374,4.3461,4.3286,4.3286,224000.0
2011-10-04 14:10:00,4.93,4.94,4.93,4.93,262400.0,4.3286,4.3374,4.3286,4.3286,262400.0
2011-10-04 14:15:00,4.93,4.93,4.92,4.92,191200.0,4.3286,4.3286,4.3198,4.3198,191200.0
2011-10-04 14:20:00,4.92,4.93,4.92,4.93,141600.0,4.3198,4.3286,4.3198,4.3286,141600.0
2011-10-04 14:25:00,4.93,4.94,4.93,4.94,147200.0,4.3286,4.3374,4.3286,4.3374,147200.0
2011-10-04 14:30:00,4.94,4.96,4.94,4.96,192800.0,4.3374,4.3549,4.3374,4.3549,192800.0
2011-10-04 14:35:00,4.96,4.98,4.95,4.95,92800.0,4.3549,4.3725,4.3461,4.3461,92800.0
2011-10-04 14:40:00,4.95,4.95,4.93,4.94,306400.0,4.3461,4.3461,4.3286,4.3374,306400.0
2011-10-04 14:45:00,4.94,4.95,4.94,4.95,312800.0,4.3374,4.3461,4.3374,4.3461,312800.0
2011-10-04 14:50:00,4.95,4.95,4.92,4.93,226400.0,4.3461,4.3461,4.3198,4.3286,226400.0
2011-10-04 14:55:00,4.93,4.95,4.93,4.94,304000.0,4.3286,4.3461,4.3286,4.3374,304000.0
2011-10-04 15:00:00,4.94,4.95,4.94,4.95,379200.0,4.3374,4.3461,4.3374,4.3461,379200.0
2011-10-04 15:05:00,4.95,4.95,4.91,4.92,144000.0,4.3461,4.3461,4.311,4.3198,144000.0
2011-10-04 15:10:00,4.92,4.93,4.91,4.93,199200.0,4.3198,4.3286,4.311,4.3286,199200.0
2011-10-04 15:15:00,4.92,4.95,4.92,4.95,221600.0,4.3198,4.3461,4.3198,4.3461,221600.0
2011-10-04 15:20:00,4.95,4.97,4.94,4.97,306400.0,4.3461,4.3637,4.3374,4.3637,306400.0
2011-10-04 15:25:00,4.97,5.0,4.96,4.98,272000.0,4.3637,4.39,4.3549,4.3725,272000.0
2011-10-04 15:30:00,4.99,5.02,4.99,5.0,483200.0,4.3813,4.4076,4.3813,4.39,483200.0
2011-10-04 15:35:00,5.0,5.02,4.99,5.01,362400.0,4.39,4.4076,4.3813,4.3988,362400.0
2011-10-04 15:40:00,5.01,5.06,5.0,5.05,455200.0,4.3988,4.4427,4.39,4.4339,455200.0
2011-10-04 15:45:00,5.06,5.08,5.04,5.07,426400.0,4.4427,4.4603,4.4252,4.4515,426400.0
2011-10-04 15:50:00,5.07,5.09,5.07,5.09,467200.0,4.4515,4.4691,4.4515,4.4691,467200.0
2011-10-04 15:55:00,5.09,5.13,5.08,5.13,792800.0,4.4691,4.5042,4.4603,4.5042,792800.0
2011-10-05 09:30:00,5.15,5.15,5.07,5.08,264000.0,4.5217,4.5217,4.4515,4.4603,264000.0
2011-10-05 09:35:00,5.09,5.1,5.07,5.09,141600.0,4.4691,4.4778,4.4515,4.4691,141600.0
2011-10-05 09:40:00,5.1,5.14,5.09,5.14,139200.0,4.4778,4.513,4.4691,4.513,139200.0
2011-10-05 09:45:00,5.13,5.13,5.1,5.12,58400.0,4.5042,4.5042,4.4778,4.4954,58400.0
2011-10-05 09:50:00,5.12,5.12,5.08,5.1,229600.0,4.4954,4.4954,4.4603,4.4778,229600.0
2011-10-05 09:55:00,5.09,5.11,5.09,5.1,129600.0,4.4691,4.4866,4.4691,4.4778,129600.0
2011-10-05 10:00:00,5.09,5.16,5.09,5.15,354400.0,4.4691,4.5305,4.4691,4.5217,354400.0
2011-10-05 10:05:00,5.15,5.16,5.15,5.15,75200.0,4.5217,4.5305,4.5217,4.5217,75200.0
2011-10-05 10:10:00,5.14,5.15,5.13,5.15,127200.0,4.513,4.5217,4.5042,4.5217,127200.0
2011-10-05 10:15:00,5.15,5.16,5.15,5.15,54400.0,4.5217,4.5305,4.5217,4.5217,54400.0
2011-10-05 10:20:00,5.16,5.19,5.15,5.18,165600.0,4.5305,4.5569,4.5217,4.5481,165600.0
2011-10-05 10:25:00,5.17,5.17,5.15,5.15,135200.0,4.5393,4.5393,4.5217,4.5217,135200.0
2011-10-05 10:30:00,5.15,5.17,5.15,5.16,191200.0,4.5217,4.5393,4.5217,4.5305,191200.0
2011-10-05 10:35:00,5.17,5.18,5.17,5.18,177600.0,4.5393,4.5481,4.5393,4.5481,177600.0
2011-10-05 10:40:00,5.18,5.18,5.16,5.17,168000.0,4.5481,4.5481,4.5305,4.5393,168000.0
2011-10-05 10:45:00,5.17,5.18,5.16,5.18,144000.0,4.5393,4.5481,4.5305,4.5481,144000.0
2011-10-05 10:50:00,5.18,5.2,5.17,5.19,104800.0,4.5481,4.5656,4.5393,4.5569,104800.0
2011-10-05 10:55:00,5.19,5.21,5.18,5.21,91200.0,4.5569,4.5744,4.5481,4.5744,91200.0
2011-10-05 11:00:00,5.21,5.21,5.2,5.2,74400.0,4.5744,4.5744,4.5656,4.5656,74400.0
2011-10-05 11:05:00,5.2,5.21,5.18,5.19,126400.0,4.5656,4.5744,4.5481,4.5569,126400.0
2011-10-05 11:10:00,5.2,5.2,5.18,5.19,56000.0,4.5656,4.5656,4.5481,4.5569,56000.0
2011-10-05 11:15:00,5.18,5.18,5.17,5.18,91200.0,4.5481,4.5481,4.5393,4.5481,91200.0
2011-10-05 11:20:00,5.18,5.2,5.18,5.2,65600.0,4.5481,4.5656,4.5481,4.5656,65600.0
2011-10-05 11:25:00,5.2,5.21,5.19,5.2,79200.0,4.5656,4.5744,4.5569,4.5656,79200.0
2011-10-05 11:30:00,5.2,5.22,5.2,5.21,84000.0,4.5656,4.5832,4.5656,4.5744,84000.0
2011-10-05 11:35:00,5.21,5.22,5.2,5.21,64800.0,4.5744,4.5832,4.5656,4.5744,64800.0
2011-10-05 11:40:00,5.22,5.22,5.2,5.21,108800.0,4.5832,4.5832,4.5656,4.5744,108800.0
2011-10-05 11:45:00,5.21,5.21,5.2,5.2,161600.0,4.5744,4.5744,4.5656,4.5656,161600.0
2011-10-05 11:50:00,5.2,5.21,5.2,5.21,61600.0,4.5656,4.5744,4.5656,4.5744,61600.0
2011-10-05 11:55:00,5.21,5.22,5.2,5.2,53600.0,4.5744,4.5832,4.5656,4.5656,53600.0
2011-10-05 12:00:00,5.21,5.22,5.2,5.2,95200.0,4.5744,4.5832,4.5656,4.5656,95200.0
2011-10-05 12:05:00,5.2,5.21,5.2,5.2,133600.0,4.5656,4.5744,4.5656,4.5656,133600.0
2011-10-05 12:10:00,5.2,5.2,5.2,5.2,34400.0,4.5656,4.5656,4.5656,4.5656,34400.0
2011-10-05 12:15:00,5.21,5.21,5.18,5.18,67200.0,4.5744,4.5744,4.5481,4.5481,67200.0
2011-10-05 12:20:00,5.18,5.19,5.18,5.18,153600.0,4.5481,4.5569,4.5481,4.5481,153600.0
2011-10-05 12:25:00,5.18,5.18,5.16,5.16,42400.0,4.5481,4.5481,4.5305,4.5305,42400.0
2011-10-05 12:30:00,5.16,5.16,5.15,5.16,50400.0,4.5305,4.5305,4.5217,4.5305,50400.0
2011-10-05 12:35:00,5.16,5.17,5.15,5.15,51200.0,4.5305,4.5393,4.5217,4.5217,51200.0
2011-10-05 12:40:00,5.15,5.16,5.15,5.15,78400.0,4.5217,4.5305,4.5217,4.5217,78400.0
2011-10-05 12:45:00,5.15,5.16,5.14,5.16,85600.0,4.5217,4.5305,4.513,4.5305,85600.0
2011-10-05 12:50:00,5.16,5.17,5.15,5.16,102400.0,4.5305,4.5393,4.5217,4.5305,102400.0
2011-10-05 12:55:00,5.17,5.17,5.15,5.17,71200.0,4.5393,4.5393,4.5217,4.5393,71200.0
2011-10-05 13:00:00,5.17,5.18,5.17,5.18,43200.0,4.5393,4.5481,4.5393,4.5481,43200.0
2011-10-05 13:05:00,5.18,5.19,5.18,5.18,36800.0,4.5481,4.5569,4.5481,4.5481,36800.0
2011-10-05 13:10:00,5.18,5.18,5.16,5.16,70400.0,4.5481,4.5481,4.5305,4.5305,70400.0
2011-10-05 13:15:00,5.16,5.19,5.16,5.18,138400.0,4.5305,4.5569,4.5305,4.5481,138400.0
2011-10-05 13:20:00,5.18,5.19,5.18,5.18,136800.0,4.5481,4.5569,4.5481,4.5481,136800.0
2011-10-05 13:25:00,5.18,5.2,5.18,5.19,67200.0,4.5481,4.5656,4.5481,4.5569,67200.0
2011-10-05 13:30:00,5.19,5.2,5.19,5.2,132000.0,4.5569,4.5656,4.5569,4.5656,132000.0
2011-10-05 13:35:00,5.2,5.2,5.18,5.18,64000.0,4.5656,4.5656,4.5481,4.5481,64000.0
2011-10-05 13:40:00,5.19,5.21,5.19,5.21,63200.0,4.5569,4.5744,4.5569,4.5744,63200.0
2011-10-05 13:45:00,5.21,5.22,5.21,5.21,108800.0,4.5744,4.5832,4.5744,4.5744,108800.0
2011-10-05 13:50:00,5.21,5.23,5.21,5.23,40000.0,4.5744,4.592,4.5744,4.592,40000.0
2011-10-05 13:55:00,5.22,5.23,5.22,5.22,111200.0,4.5832,4.592,4.5832,4.5832,111200.0
2011-10-05 14:00:00,5.22,5.23,5.22,5.23,87200.0,4.5832,4.592,4.5832,4.592,87200.0
2011-10-05 14:05:00,5.23,5.23,5.21,5.21,75200.0,4.592,4.592,4.5744,4.5744,75200.0
2011-10-05 14:10:00,5.21,5.21,5.21,5.21,70400.0,4.5744,4.5744,4.5744,4.5744,70400.0
2011-10-05 14:15:00,5.21,5.23,5.21,5.22,52000.0,4.5744,4.592,4.5744,4.5832,52000.0
2011-10-05 14:20:00,5.22,5.23,5.21,5.22,66400.0,4.5832,4.592,4.5744,4.5832,66400.0
2011-10-05 14:25:00,5.22,5.23,5.21,5.21,119200.0,4.5832,4.592,4.5744,4.5744,119200.0
2011-10-05 14:30:00,5.22,5.22,5.19,5.19,151200.0,4.5832,4.5832,4.5569,4.5569,151200.0
2011-10-05 14:35:00,5.19,5.19,5.17,5.18,379200.0,4.5569,4.5569,4.5393,4.5481,379200.0
2011-10-05 14:40:00,5.19,5.19,5.18,5.19,141600.0,4.5569,4.5569,4.5481,4.5569,141600.0
2011-10-05 14:45:00,5.18,5.21,5.18,5.21,203200.0,4.5481,4.5744,4.5481,4.5744,203200.0
2011-10-05 14:50:00,5.21,5.22,5.21,5.22,72000.0,4.5744,4.5832,4.5744,4.5832,72000.0
2011-10-05 14:55:00,5.22,5.22,5.21,5.21,72800.0,4.5832,4.5832,4.5744,4.5744,72800.0
2011-10-05 15:00:00,5.21,5.21,5.18,5.19,158400.0,4.5744,4.5744,4.5481,4.5569,158400.0
2011-10-05 15:05:00,5.19,5.21,5.18,5.2,142400.0,4.5569,4.5744,4.5481,4.5656,142400.0
2011-10-05 15:10:00,5.19,5.21,5.19,5.21,140000.0,4.5569,4.5744,4.5569,4.5744,140000.0
2011-10-05 15:15:00,5.21,5.22,5.2,5.22,136000.0,4.5744,4.5832,4.5656,4.5832,136000.0
2011-10-05 15:20:00,5.22,5.22,5.19,5.19,240800.0,4.5832,4.5832,4.5569,4.5569,240800.0
2011-10-05 15:25:00,5.19,5.22,5.19,5.21,215200.0,4.5569,4.5832,4.5569,4.5744,215200.0
2011-10-05 15:30:00,5.21,5.24,5.21,5.24,199200.0,4.5744,4.6008,4.5744,4.6008,199200.0
2011-10-05 15:35:00,5.24,5.25,5.23,5.25,92800.0,4.6008,4.6095,4.592,4.6095,92800.0
2011-10-05 15:40:00,5.25,5.25,5.24,5.24,232800.0,4.6095,4.6095,4.6008,4.6008,232800.0
2011-10-05 15:45:00,5.25,5.25,5.2,5.21,734400.0,4.6095,4.6095,4.5656,4.5744,734400.0
2011-10-05 15:50:00,5.21,5.23,5.2,5.22,636000.0,4.5744,4.592,4.5656,4.5832,636000.0
2011-10-05 15:55:00,5.22,5.23,5.21,5.22,634400.0,4.5832,4.592,4.5744,4.5832,634400.0
2011-10-06 09:30:00,5.22,5.27,5.22,5.27,140800.0,4.5832,4.6271,4.5832,4.6271,140800.0
2011-10-06 09:35:00,5.28,5.29,5.25,5.26,53600.0,4.6359,4.6447,4.6095,4.6183,53600.0
2011-10-06 09:40:00,5.26,5.26,5.25,5.25,61600.0,4.6183,4.6183,4.6095,4.6095,61600.0
2011-10-06 09:45:00,5.24,5.26,5.22,5.22,56800.0,4.6008,4.6183,4.5832,4.5832,56800.0
2011-10-06 09:50:00,5.22,5.23,5.21,5.23,80800.0,4.5832,4.592,4.5744,4.592,80800.0
2011-10-06 09:55:00,5.22,5.23,5.2,5.23,65600.0,4.5832,4.592,4.5656,4.592,65600.0
2011-10-06 10:00:00,5.23,5.25,5.21,5.24,126400.0,4.592,4.6095,4.5744,4.6008,126400.0
2011-10-06 10:05:00,5.24,5.26,5.24,5.25,55200.0,4.6008,4.6183,4.6008,4.6095,55200.0
2011-10-06 10:10:00,5.26,5.29,5.26,5.29,42400.0,4.6183,4.6447,4.6183,4.6447,42400.0
2011-10-06 10:15:00,5.29,5.29,5.28,5.28,36000.0,4.6447,4.6447,4.6359,4.6359,36000.0
2011-10-06 10:20:00,5.29,5.3,5.28,5.3,55200.0,4.6447,4.6534,4.6359,4.6534,55200.0
2011-10-06 10:25:00,5.3,5.3,5.28,5.3,35200.0,4.6534,4.6534,4.6359,4.6534,35200.0
2011-10-06 10:30:00,5.3,5.32,5.3,5.32,45600.0,4.6534,4.671,4.6534,4.671,45600.0
2011-10-06 10:35:00,5.33,5.33,5.31,5.31,36800.0,4.6798,4.6798,4.6622,4.6622,36800.0
2011-10-06 10:40:00,5.31,5.31,5.3,5.31,193600.0,4.6622,4.6622,4.6534,4.6622,193600.0
2011-10-06 10:45:00,5.31,5.31,5.29,5.3,52000.0,4.6622,4.6622,4.6447,4.6534,52000.0
2011-10-06 10:50:00,5.3,5.3,5.29,5.3,50400.0,4.6534,4.6534,4.6447,4.6534,50400.0
2011-10-06 10:55:00,5.31,5.31,5.29,5.29,72000.0,4.6622,4.6622,4.6447,4.6447,72000.0
2011-10-06 11:00:00,5.29,5.3,5.28,5.3,116000.0,4.6447,4.6534,4.6359,4.6534,116000.0
2011-10-06 11:05:00,5.29,5.3,5.28,5.3,115200.0,4.6447,4.6534,4.6359,4.6534,115200.0
2011-10-06 11:10:00,5.3,5.3,5.3,5.3,44800.0,4.6534,4.6534,4.6534,4.6534,44800.0
2011-10-06 11:15:00,5.31,5.31,5.29,5.29,88000.0,4.6622,4.6622,4.6447,4.6447,88000.0
2011-10-06 11:20:00,5.29,5.29,5.28,5.28,74400.0,4.6447,4.6447,4.6359,4.6359,74400.0
2011-10-06 11:25:00,5.29,5.3,5.29,5.29,82400.0,4.6447,4.6534,4.6447,4.6447,82400.0
2011-10-06 11:30:00,5.3,5.31,5.29,5.3,213600.0,4.6534,4.6622,4.6447,4.6534,213600.0
2011-10-06 11:35:00,5.3,5.33,5.29,5.33,256000.0,4.6534,4.6798,4.6447,4.6798,256000.0
2011-10-06 11:40:00,5.33,5.33,5.31,5.32,48000.0,4.6798,4.6798,4.6622,4.671,48000.0
2011-10-06 11:45:00,5.32,5.33,5.31,5.31,79200.0,4.671,4.6798,4.6622,4.6622,79200.0
2011-10-06 11:50:00,5.31,5.32,5.31,5.31,39200.0,4.6622,4.671,4.6622,4.6622,39200.0
2011-10-06 11:55:00,5.32,5.32,5.31,5.32,77600.0,4.671,4.671,4.6622,4.671,77600.0
2011-10-06 12:00:00,5.32,5.33,5.31,5.32,84800.0,4.671,4.6798,4.6622,4.671,84800.0
2011-10-06 12:05:00,5.32,5.32,5.31,5.31,59200.0,4.671,4.671,4.6622,4.6622,59200.0
2011-10-06 12:10:00,5.31,5.32,5.31,5.32,64800.0,4.6622,4.671,4.6622,4.671,64800.0
2011-10-06 12:15:00,5.32,5.33,5.31,5.32,91200.0,4.671,4.6798,4.6622,4.671,91200.0
2011-10-06 12:20:00,5.33,5.33,5.32,5.33,63200.0,4.6798,4.6798,4.671,4.6798,63200.0
2011-10-06 12:25:00,5.33,5.33,5.32,5.32,93600.0,4.6798,4.6798,4.671,4.671,93600.0
2011-10-06 12:30:00,5.32,5.33,5.32,5.33,34400.0,4.671,4.6798,4.671,4.6798,34400.0
2011-10-06 12:35:00,5.33,5.33,5.32,5.32,88000.0,4.6798,4.6798,4.671,4.671,88000.0
2011-10-06 12:40:00,5.32,5.32,5.31,5.32,68800.0,4.671,4.671,4.6622,4.671,68800.0
2011-10-06 12:45:00,5.31,5.32,5.3,5.32,91200.0,4.6622,4.671,4.6534,4.671,91200.0
2011-10-06 12:50:00,5.32,5.32,5.31,5.31,64800.0,4.671,4.671,4.6622,4.6622,64800.0
2011-10-06 12:55:00,5.31,5.32,5.3,5.31,83200.0,4.6622,4.671,4.6534,4.6622,83200.0
2011-10-06 13:00:00,5.31,5.31,5.3,5.3,117600.0,4.6622,4.6622,4.6534,4.6534,117600.0
2011-10-06 13:05:00,5.3,5.3,5.28,5.29,175200.0,4.6534,4.6534,4.6359,4.6447,175200.0
2011-10-06 13:10:00,5.29,5.3,5.29,5.29,249600.0,4.6447,4.6534,4.6447,4.6447,249600.0
2011-10-06 13:15:00,5.29,5.29,5.28,5.28,84800.0,4.6447,4.6447,4.6359,4.6359,84800.0
2011-10-06 13:20:00,5.28,5.29,5.28,5.28,113600.0,4.6359,4.6447,4.6359,4.6359,113600.0
2011-10-06 13:25:00,5.28,5.29,5.26,5.28,154400.0,4.6359,4.6447,4.6183,4.6359,154400.0
2011-10-06 13:30:00,5.27,5.29,5.27,5.28,120000.0,4.6271,4.6447,4.6271,4.6359,120000.0
2011-10-06 13:35:00,5.27,5.27,5.26,5.26,83200.0,4.6271,4.6271,4.6183,4.6183,83200.0
2011-10-06 13:40:00,5.25,5.27,5.25,5.25,85600.0,4.6095,4.6271,4.6095,4.6095,85600.0
2011-10-06 13:45:00,5.26,5.27,5.25,5.27,99200.0,4.6183,4.6271,4.6095,4.6271,99200.0
2011-10-06 13:50:00,5.27,5.28,5.27,5.27,80800.0,4.6271,4.6359,4.6271,4.6271,80800.0
2011-10-06 13:55:00,5.27,5.28,5.26,5.26,48800.0,4.6271,4.6359,4.6183,4.6183,48800.0
2011-10-06 14:00:00,5.26,5.28,5.26,5.28,120000.0,4.6183,4.6359,4.6183,4.6359,120000.0
2011-10-06 14:05:00,5.28,5.29,5.28,5.29,92800.0,4.6359,4.6447,4.6359,4.6447,92800.0
2011-10-06 14:10:00,5.29,5.29,5.28,5.29,73600.0,4.6447,4.6447,4.6359,4.6447,73600.0
2011-10-06 14:15:00,5.29,5.3,5.29,5.3,109600.0,4.6447,4.6534,4.6447,4.6534,109600.0
2011-10-06 14:20:00,5.3,5.31,5.3,5.3,92800.0,4.6534,4.6622,4.6534,4.6534,92800.0
2011-10-06 14:25:00,5.3,5.3,5.29,5.3,52000.0,4.6534,4.6534,4.6447,4.6534,52000.0
2011-10-06 14:30:00,5.3,5.3,5.28,5.28,79200.0,4.6534,4.6534,4.6359,4.6359,79200.0
2011-10-06 14:35:00,5.28,5.29,5.28,5.28,55200.0,4.6359,4.6447,4.6359,4.6359,55200.0
2011-10-06 14:40:00,5.28,5.29,5.28,5.29,59200.0,4.6359,4.6447,4.6359,4.6447,59200.0
2011-10-06 14:45:00,5.29,5.29,5.28,5.28,105600.0,4.6447,4.6447,4.6359,4.6359,105600.0
2011-10-06 14:50:00,5.28,5.29,5.27,5.29,93600.0,4.6359,4.6447,4.6271,4.6447,93600.0
2011-10-06 14:55:00,5.29,5.3,5.29,5.3,124000.0,4.6447,4.6534,4.6447,4.6534,124000.0
2011-10-06 15:00:00,5.3,5.3,5.28,5.29,128000.0,4.6534,4.6534,4.6359,4.6447,128000.0
2011-10-06 15:05:00,5.29,5.3,5.29,5.3,152800.0,4.6447,4.6534,4.6447,4.6534,152800.0
2011-10-06 15:10:00,5.3,5.3,5.28,5.28,174400.0,4.6534,4.6534,4.6359,4.6359,174400.0
2011-10-06 15:15:00,5.28,5.29,5.27,5.28,142400.0,4.6359,4.6447,4.6271,4.6359,142400.0
2011-10-06 15:20:00,5.28,5.29,5.27,5.28,150400.0,4.6359,4.6447,4.6271,4.6359,150400.0
2011-10-06 15:25:00,5.27,5.29,5.27,5.27,259200.0,4.6271,4.6447,4.6271,4.6271,259200.0
2011-10-06 15:30:00,5.27,5.3,5.27,5.28,216800.0,4.6271,4.6534,4.6271,4.6359,216800.0
2011-10-06 15:35:00,5.28,5.3,5.28,5.29,276800.0,4.6359,4.6534,4.6359,4.6447,276800.0
2011-10-06 15:40:00,5.29,5.31,5.29,5.31,309600.0,4.6447,4.6622,4.6447,4.6622,309600.0
2011-10-06 15:45:00,5.31,5.32,5.3,5.3,476000.0,4.6622,4.671,4.6534,4.6534,476000.0
2011-10-06 15:50:00,5.31,5.31,5.3,5.31,315200.0,4.6622,4.6622,4.6534,4.6622,315200.0
2011-10-06 15:55:00,5.31,5.33,5.3,5.32,858400.0,4.6622,4.6798,4.6534,4.671,858400.0
2011-10-07 09:30:00,5.36,5.36,5.32,5.32,101600.0,4.7061,4.7061,4.671,4.671,101600.0
2011-10-07 09:35:00,5.32,5.33,5.29,5.29,124800.0,4.671,4.6798,4.6447,4.6447,124800.0
2011-10-07 09:40:00,5.29,5.29,5.27,5.29,60000.0,4.6447,4.6447,4.6271,4.6447,60000.0
2011-10-07 09:45:00,5.29,5.32,5.28,5.32,128800.0,4.6447,4.671,4.6359,4.671,128800.0
2011-10-07 09:50:00,5.32,5.33,5.29,5.32,128000.0,4.671,4.6798,4.6447,4.671,128000.0
2011-10-07 09:55:00,5.32,5.33,5.31,5.32,121600.0,4.671,4.6798,4.6622,4.671,121600.0
2011-10-07 10:00:00,5.32,5.34,5.3,5.33,170400.0,4.671,4.6886,4.6534,4.6798,170400.0
2011-10-07 10:05:00,5.33,5.33,5.3,5.31,261600.0,4.6798,4.6798,4.6534,4.6622,261600.0
2011-10-07 10:10:00,5.31,5.34,5.3,5.32,303200.0,4.6622,4.6886,4.6534,4.671,303200.0
2011-10-07 10:15:00,5.33,5.33,5.32,5.33,517600.0,4.6798,4.6798,4.671,4.6798,517600.0
2011-10-07 10:20:00,5.33,5.35,5.32,5.35,107200.0,4.6798,4.6973,4.671,4.6973,107200.0
2011-10-07 10:25:00,5.35,5.35,5.33,5.33,119200.0,4.6973,4.6973,4.6798,4.6798,119200.0
2011-10-07 10:30:00,5.33,5.34,5.33,5.34,108800.0,4.6798,4.6886,4.6798,4.6886,108800.0
2011-10-07 10:35:00,5.34,5.34,5.32,5.33,48800.0,4.6886,4.6886,4.671,4.6798,48800.0
2011-10-07 10:40:00,5.33,5.33,5.31,5.31,80800.0,4.6798,4.6798,4.6622,4.6622,80800.0
2011-10-07 10:45:00,5.31,5.32,5.3,5.3,72000.0,4.6622,4.671,4.6534,4.6534,72000.0
2011-10-07 10:50:00,5.3,5.31,5.3,5.3,68800.0,4.6534,4.6622,4.6534,4.6534,68800.0
2011-10-07 10:55:00,5.3,5.3,5.27,5.27,52000.0,4.6534,4.6534,4.6271,4.6271,52000.0
2011-10-07 11:00:00,5.27,5.27,5.26,5.26,83200.0,4.6271,4.6271,4.6183,4.6183,83200.0
2011-10-07 11:05:00,5.26,5.27,5.26,5.27,57600.0,4.6183,4.6271,4.6183,4.6271,57600.0
2011-10-07 11:10:00,5.27,5.27,5.25,5.25,171200.0,4.6271,4.6271,4.6095,4.6095,171200.0
2011-10-07 11:15:00,5.25,5.25,5.25,5.25,150400.0,4.6095,4.6095,4.6095,4.6095,150400.0
2011-10-07 11:20:00,5.25,5.25,5.23,5.25,117600.0,4.6095,4.6095,4.592,4.6095,117600.0
2011-10-07 11:25:00,5.25,5.28,5.25,5.28,140800.0,4.6095,4.6359,4.6095,4.6359,140800.0
2011-10-07 11:30:00,5.28,5.29,5.28,5.28,118400.0,4.6359,4.6447,4.6359,4.6359,118400.0
2011-10-07 11:35:00,5.29,5.29,5.28,5.28,120800.0,4.6447,4.6447,4.6359,4.6359,120800.0
2011-10-07 11:40:00,5.28,5.31,5.28,5.3,76000.0,4.6359,4.6622,4.6359,4.6534,76000.0
2011-10-07 11:45:00,5.3,5.31,5.3,5.3,106400.0,4.6534,4.6622,4.6534,4.6534,106400.0
2011-10-07 11:50:00,5.3,5.31,5.3,5.31,92000.0,4.6534,4.6622,4.6534,4.6622,92000.0
2011-10-07 11:55:00,5.32,5.32,5.3,5.32,232000.0,4.671,4.671,4.6534,4.671,232000.0
2011-10-07 12:00:00,5.32,5.32,5.27,5.3,230400.0,4.671,4.671,4.6271,4.6534,230400.0
2011-10-07 12:05:00,5.3,5.32,5.3,5.31,61600.0,4.6534,4.671,4.6534,4.6622,61600.0
2011-10-07 12:10:00,5.31,5.31,5.28,5.3,160800.0,4.6622,4.6622,4.6359,4.6534,160800.0
2011-10-07 12:15:00,5.3,5.3,5.25,5.25,123200.0,4.6534,4.6534,4.6095,4.6095,123200.0
2011-10-07 12:20:00,5.26,5.26,5.24,5.25,103200.0,4.6183,4.6183,4.6008,4.6095,103200.0
2011-10-07 12:25:00,5.26,5.27,5.24,5.26,97600.0,4.6183,4.6271,4.6008,4.6183,97600.0
2011-10-07 12:30:00,5.26,5.26,5.25,5.26,56000.0,4.6183,4.6183,4.6095,4.6183,56000.0
2011-10-07 12:35:00,5.26,5.27,5.25,5.25,71200.0,4.6183,4.6271,4.6095,4.6095,71200.0
2011-10-07 12:40:00,5.26,5.26,5.24,5.24,104800.0,4.6183,4.6183,4.6008,4.6008,104800.0
2011-10-07 12:45:00,5.24,5.25,5.24,5.25,80000.0,4.6008,4.6095,4.6008,4.6095,80000.0
2011-10-07 12:50:00,5.25,5.25,5.23,5.24,85600.0,4.6095,4.6095,4.592,4.6008,85600.0
2011-10-07 12:55:00,5.24,5.24,5.23,5.24,65600.0,4.6008,4.6008,4.592,4.6008,65600.0
2011-10-07 13:00:00,5.24,5.25,5.23,5.24,44000.0,4.6008,4.6095,4.592,4.6008,44000.0
2011-10-07 13:05:00,5.24,5.24,5.23,5.23,48000.0,4.6008,4.6008,4.592,4.592,48000.0
2011-10-07 13:10:00,5.23,5.24,5.23,5.24,70400.0,4.592,4.6008,4.592,4.6008,70400.0
2011-10-07 13:15:00,5.24,5.26,5.24,5.25,45600.0,4.6008,4.6183,4.6008,4.6095,45600.0
2011-10-07 13:20:00,5.25,5.25,5.24,5.24,100800.0,4.6095,4.6095,4.6008,4.6008,100800.0
2011-10-07 13:25:00,5.24,5.26,5.24,5.24,100000.0,4.6008,4.6183,4.6008,4.6008,100000.0
2011-10-07 13:30:00,5.24,5.24,5.23,5.23,43200.0,4.6008,4.6008,4.592,4.592,43200.0
2011-10-07 13:35:00,5.23,5.23,5.22,5.23,97600.0,4.592,4.592,4.5832,4.592,97600.0
2011-10-07 13:40:00,5.23,5.23,5.22,5.22,67200.0,4.592,4.592,4.5832,4.5832,67200.0
2011-10-07 13:45:00,5.22,5.24,5.22,5.24,35200.0,4.5832,4.6008,4.5832,4.6008,35200.0
2011-10-07 13:50:00,5.24,5.24,5.23,5.24,38400.0,4.6008,4.6008,4.592,4.6008,38400.0
2011-10-07 13:55:00,5.24,5.26,5.24,5.26,51200.0,4.6008,4.6183,4.6008,4.6183,51200.0
2011-10-07 14:00:00,5.26,5.27,5.26,5.27,58400.0,4.6183,4.6271,4.6183,4.6271,58400.0
2011-10-07 14:05:00,5.27,5.28,5.27,5.28,62400.0,4.6271,4.6359,4.6271,4.6359,62400.0
2011-10-07 14:10:00,5.28,5.28,5.26,5.26,99200.0,4.6359,4.6359,4.6183,4.6183,99200.0
2011-10-07 14:15:00,5.26,5.28,5.26,5.27,120800.0,4.6183,4.6359,4.6183,4.6271,120800.0
2011-10-07 14:20:00,5.28,5.31,5.28,5.3,280800.0,4.6359,4.6622,4.6359,4.6534,280800.0
2011-10-07 14:25:00,5.3,5.31,5.28,5.28,346400.0,4.6534,4.6622,4.6359,4.6359,346400.0
2011-10-07 14:30:00,5.28,5.3,5.28,5.29,335200.0,4.6359,4.6534,4.6359,4.6447,335200.0
2011-10-07 14:35:00,5.29,5.31,5.29,5.3,288000.0,4.6447,4.6622,4.6447,4.6534,288000.0
2011-10-07 14:40:00,5.3,5.3,5.28,5.28,560000.0,4.6534,4.6534,4.6359,4.6359,560000.0
2011-10-07 14:45:00,5.28,5.29,5.28,5.28,168800.0,4.6359,4.6447,4.6359,4.6359,168800.0
2011-10-07 14:50:00,5.28,5.29,5.28,5.29,100000.0,4.6359,4.6447,4.6359,4.6447,100000.0
2011-10-07 14:55:00,5.29,5.3,5.28,5.29,794400.0,4.6447,4.6534,4.6359,4.6447,794400.0
2011-10-07 15:00:00,5.29,5.31,5.29,5.3,542400.0,4.6447,4.6622,4.6447,4.6534,542400.0
2011-10-07 15:05:00,5.3,5.31,5.3,5.31,164000.0,4.6534,4.6622,4.6534,4.6622,164000.0
2011-10-07 15:10:00,5.31,5.33,5.3,5.32,507200.0,4.6622,4.6798,4.6534,4.671,507200.0
2011-10-07 15:15:00,5.32,5.34,5.32,5.33,460000.0,4.671,4.6886,4.671,4.6798,460000.0
2011-10-07 15:20:00,5.33,5.36,5.33,5.36,415200.0,4.6798,4.7061,4.6798,4.7061,415200.0
2011-10-07 15:25:00,5.36,5.37,5.35,5.36,625600.0,4.7061,4.7149,4.6973,4.7061,625600.0
2011-10-07 15:30:00,5.36,5.37,5.35,5.36,376000.0,4.7061,4.7149,4.6973,4.7061,376000.0
2011-10-07 15:35:00,5.36,5.36,5.35,5.36,438400.0,4.7061,4.7061,4.6973,4.7061,438400.0
2011-10-07 15:40:00,5.36,5.36,5.33,5.34,672000.0,4.7061,4.7061,4.6798,4.6886,672000.0
2011-10-07 15:45:00,5.34,5.34,5.32,5.33,652000.0,4.6886,4.6886,4.671,4.6798,652000.0
2011-10-07 15:50:00,5.33,5.33,5.29,5.3,798400.0,4.6798,4.6798,4.6447,4.6534,798400.0
2011-10-07 15:55:00,5.31,5.31,5.29,5.3,798400.0,4.6622,4.6622,4.6447,4.6534,798400.0
2011-10-10 09:30:00,5.41,5.45,5.41,5.44,51200.0,4.75,4.7851,4.75,4.7764,51200.0
2011-10-10 09:35:00,5.43,5.45,5.41,5.45,108800.0,4.7676,4.7851,4.75,4.7851,108800.0
2011-10-10 09:40:00,5.45,5.46,5.43,5.43,60000.0,4.7851,4.7939,4.7676,4.7676,60000.0
2011-10-10 09:45:00,5.43,5.45,5.43,5.45,112800.0,4.7676,4.7851,4.7676,4.7851,112800.0
2011-10-10 09:50:00,5.45,5.48,5.45,5.47,145600.0,4.7851,4.8115,4.7851,4.8027,145600.0
2011-10-10 09:55:00,5.48,5.5,5.48,5.5,125600.0,4.8115,4.829,4.8115,4.829,125600.0
2011-10-10 10:00:00,5.5,5.51,5.49,5.5,138400.0,4.829,4.8378,4.8203,4.829,138400.0
2011-10-10 10:05:00,5.5,5.5,5.49,5.49,39200.0,4.829,4.829,4.8203,4.8203,39200.0
2011-10-10 10:10:00,5.5,5.51,5.5,5.5,94400.0,4.829,4.8378,4.829,4.829,94400.0
2011-10-10 10:15:00,5.5,5.51,5.49,5.5,140000.0,4.829,4.8378,4.8203,4.829,140000.0
2011-10-10 10:20:00,5.51,5.51,5.49,5.5,170400.0,4.8378,4.8378,4.8203,4.829,170400.0
2011-10-10 10:25:00,5.5,5.51,5.49,5.49,77600.0,4.829,4.8378,4.8203,4.8203,77600.0
2011-10-10 10:30:00,5.49,5.5,5.49,5.49,196000.0,4.8203,4.829,4.8203,4.8203,196000.0
2011-10-10 10:35:00,5.49,5.5,5.49,5.49,66400.0,4.8203,4.829,4.8203,4.8203,66400.0
2011-10-10 10:40:00,5.49,5.5,5.49,5.5,40800.0,4.8203,4.829,4.8203,4.829,40800.0
2011-10-10 10:45:00,5.5,5.51,5.5,5.5,38400.0,4.829,4.8378,4.829,4.829,38400.0
2011-10-10 10:50:00,5.5,5.5,5.49,5.49,33600.0,4.829,4.829,4.8203,4.8203,33600.0
2011-10-10 10:55:00,5.49,5.5,5.49,5.5,48000.0,4.8203,4.829,4.8203,4.829,48000.0
2011-10-10 11:00:00,5.5,5.51,5.5,5.51,35200.0,4.829,4.8378,4.829,4.8378,35200.0
2011-10-10 11:05:00,5.5,5.5,5.48,5.49,135200.0,4.829,4.829,4.8115,4.8203,135200.0
2011-10-10 11:10:00,5.49,5.49,5.48,5.49,32800.0,4.8203,4.8203,4.8115,4.8203,32800.0
2011-10-10 11:15:00,5.49,5.49,5.48,5.49,34400.0,4.8203,4.8203,4.8115,4.8203,34400.0
2011-10-10 11:20:00,5.49,5.49,5.48,5.48,68800.0,4.8203,4.8203,4.8115,4.8115,68800.0
2011-10-10 11:25:00,5.49,5.49,5.48,5.49,28800.0,4.8203,4.8203,4.8115,4.8203,28800.0
2011-10-10 11:30:00,5.5,5.5,5.48,5.48,20800.0,4.829,4.829,4.8115,4.8115,20800.0
2011-10-10 11:35:00,5.49,5.5,5.49,5.5,27200.0,4.8203,4.829,4.8203,4.829,27200.0
2011-10-10 11:40:00,5.5,5.51,5.5,5.5,20000.0,4.829,4.8378,4.829,4.829,20000.0
2011-10-10 11:45:00,5.5,5.51,5.48,5.48,35200.0,4.829,4.8378,4.8115,4.8115,35200.0
2011-10-10 11:50:00,5.49,5.5,5.49,5.5,23200.0,4.8203,4.829,4.8203,4.829,23200.0
2011-10-10 11:55:00,5.5,5.5,5.5,5.5,21600.0,4.829,4.829,4.829,4.829,21600.0
2011-10-10 12:00:00,5.5,5.5,5.49,5.5,8000.0,4.829,4.829,4.8203,4.829,8000.0
2011-10-10 12:05:00,5.5,5.51,5.49,5.49,179200.0,4.829,4.8378,4.8203,4.8203,179200.0
2011-10-10 12:10:00,5.49,5.5,5.49,5.5,28800.0,4.8203,4.829,4.8203,4.829,28800.0
2011-10-10 12:15:00,5.5,5.5,5.5,5.5,36000.0,4.829,4.829,4.829,4.829,36000.0
2011-10-10 12:20:00,5.49,5.5,5.49,5.49,28800.0,4.8203,4.829,4.8203,4.8203,28800.0
2011-10-10 12:25:00,5.49,5.5,5.49,5.5,56800.0,4.8203,4.829,4.8203,4.829,56800.0
2011-10-10 12:30:00,5.5,5.51,5.5,5.5,66400.0,4.829,4.8378,4.829,4.829,66400.0
2011-10-10 12:35:00,5.5,5.5,5.49,5.49,79200.0,4.829,4.829,4.8203,4.8203,79200.0
2011-10-10 12:40:00,5.49,5.5,5.49,5.5,337600.0,4.8203,4.829,4.8203,4.829,337600.0
2011-10-10 12:45:00,5.49,5.49,5.49,5.49,90400.0,4.8203,4.8203,4.8203,4.8203,90400.0
2011-10-10 12:50:00,5.49,5.49,5.49,5.49,153600.0,4.8203,4.8203,4.8203,4.8203,153600.0
2011-10-10 12:55:00,5.49,5.49,5.49,5.49,135200.0,4.8203,4.8203,4.8203,4.8203,135200.0
2011-10-10 13:00:00,5.49,5.5,5.48,5.5,52000.0,4.8203,4.829,4.8115,4.829,52000.0
2011-10-10 13:05:00,5.5,5.5,5.49,5.49,248000.0,4.829,4.829,4.8203,4.8203,248000.0
2011-10-10 13:10:00,5.49,5.49,5.49,5.49,88000.0,4.8203,4.8203,4.8203,4.8203,88000.0
2011-10-10 13:15:00,5.49,5.49,5.49,5.49,110400.0,4.8203,4.8203,4.8203,4.8203,110400.0
2011-10-10 13:20:00,5.49,5.51,5.49,5.5,83200.0,4.8203,4.8378,4.8203,4.829,83200.0
2011-10-10 13:25:00,5.51,5.51,5.5,5.5,88800.0,4.8378,4.8378,4.829,4.829,88800.0
2011-10-10 13:30:00,5.5,5.5,5.49,5.49,91200.0,4.829,4.829,4.8203,4.8203,91200.0
2011-10-10 13:35:00,5.5,5.5,5.49,5.49,129600.0,4.829,4.829,4.8203,4.8203,129600.0
2011-10-10 13:40:00,5.49,5.5,5.48,5.49,123200.0,4.8203,4.829,4.8115,4.8203,123200.0
2011-10-10 13:45:00,5.49,5.49,5.49,5.49,78400.0,4.8203,4.8203,4.8203,4.8203,78400.0
2011-10-10 13:50:00,5.49,5.49,5.48,5.48,78400.0,4.8203,4.8203,4.8115,4.8115,78400.0
2011-10-10 13:55:00,5.48,5.49,5.48,5.49,155200.0,4.8115,4.8203,4.8115,4.8203,155200.0
2011-10-10 14:00:00,5.49,5.5,5.49,5.49,69600.0,4.8203,4.829,4.8203,4.8203,69600.0
2011-10-10 14:05:00,5.49,5.49,5.48,5.48,71200.0,4.8203,4.8203,4.8115,4.8115,71200.0
2011-10-10 14:10:00,5.48,5.49,5.48,5.49,67200.0,4.8115,4.8203,4.8115,4.8203,67200.0
2011-10-10 14:15:00,5.49,5.5,5.48,5.48,152000.0,4.8203,4.829,4.8115,4.8115,152000.0
2011-10-10 14:20:00,5.48,5.49,5.48,5.49,170400.0,4.8115,4.8203,4.8115,4.8203,170400.0
2011-10-10 14:25:00,5.49,5.5,5.48,5.49,122400.0,4.8203,4.829,4.8115,4.8203,122400.0
2011-10-10 14:30:00,5.49,5.49,5.48,5.49,79200.0,4.8203,4.8203,4.8115,4.8203,79200.0
2011-10-10 14:35:00,5.49,5.49,5.49,5.49,131200.0,4.8203,4.8203,4.8203,4.8203,131200.0
2011-10-10 14:40:00,5.48,5.49,5.48,5.49,47200.0,4.8115,4.8203,4.8115,4.8203,47200.0
2011-10-10 14:45:00,5.49,5.49,5.48,5.48,35200.0,4.8203,4.8203,4.8115,4.8115,35200.0
2011-10-10 14:50:00,5.49,5.49,5.48,5.48,162400.0,4.8203,4.8203,4.8115,4.8115,162400.0
2011-10-10 14:55:00,5.48,5.48,5.48,5.48,56800.0,4.8115,4.8115,4.8115,4.8115,56800.0
2011-10-10 15:00:00,5.48,5.48,5.47,5.47,57600.0,4.8115,4.8115,4.8027,4.8027,57600.0
2011-10-10 15:05:00,5.47,5.47,5.46,5.46,131200.0,4.8027,4.8027,4.7939,4.7939,131200.0
2011-10-10 15:10:00,5.46,5.46,5.44,5.45,129600.0,4.7939,4.7939,4.7764,4.7851,129600.0
2011-10-10 15:15:00,5.45,5.46,5.45,5.46,358400.0,4.7851,4.7939,4.7851,4.7939,358400.0
2011-10-10 15:20:00,5.46,5.46,5.44,5.44,142400.0,4.7939,4.7939,4.7764,4.7764,142400.0
2011-10-10 15:25:00,5.44,5.46,5.43,5.45,180000.0,4.7764,4.7939,4.7676,4.7851,180000.0
2011-10-10 15:30:00,5.45,5.46,5.44,5.46,414400.0,4.7851,4.7939,4.7764,4.7939,414400.0
2011-10-10 15:35:00,5.46,5.46,5.44,5.45,328800.0,4.7939,4.7939,4.7764,4.7851,328800.0
2011-10-10 15:40:00,5.45,5.46,5.44,5.46,521600.0,4.7851,4.7939,4.7764,4.7939,521600.0
2011-10-10 15:45:00,5.46,5.47,5.45,5.46,679200.0,4.7939,4.8027,4.7851,4.7939,679200.0
2011-10-10 15:50:00,5.46,5.47,5.45,5.47,827200.0,4.7939,4.8027,4.7851,4.8027,827200.0
2011-10-10 15:55:00,5.48,5.5,5.47,5.5,472800.0,4.8115,4.829,4.8027,4.829,472800.0
2011-10-11 09:30:00,5.46,5.46,5.45,5.45,64800.0,4.7939,4.7939,4.7851,4.7851,64800.0
2011-10-11 09:35:00,5.45,5.46,5.43,5.44,71200.0,4.7851,4.7939,4.7676,4.7764,71200.0
2011-10-11 09:40:00,5.44,5.45,5.43,5.45,29600.0,4.7764,4.7851,4.7676,4.7851,29600.0
2011-10-11 09:45:00,5.44,5.47,5.43,5.46,40000.0,4.7764,4.8027,4.7676,4.7939,40000.0
2011-10-11 09:50:00,5.47,5.47,5.46,5.46,31200.0,4.8027,4.8027,4.7939,4.7939,31200.0
2011-10-11 09:55:00,5.46,5.46,5.44,5.45,65600.0,4.7939,4.7939,4.7764,4.7851,65600.0
2011-10-11 10:00:00,5.45,5.45,5.43,5.43,84000.0,4.7851,4.7851,4.7676,4.7676,84000.0
2011-10-11 10:05:00,5.44,5.46,5.43,5.46,32800.0,4.7764,4.7939,4.7676,4.7939,32800.0
2011-10-11 10:10:00,5.46,5.47,5.46,5.46,211200.0,4.7939,4.8027,4.7939,4.7939,211200.0
2011-10-11 10:15:00,5.47,5.48,5.46,5.47,72800.0,4.8027,4.8115,4.7939,4.8027,72800.0
2011-10-11 10:20:00,5.47,5.49,5.45,5.48,228800.0,4.8027,4.8203,4.7851,4.8115,228800.0
2011-10-11 10:25:00,5.48,5.48,5.47,5.47,239200.0,4.8115,4.8115,4.8027,4.8027,239200.0
2011-10-11 10:30:00,5.47,5.48,5.46,5.47,156800.0,4.8027,4.8115,4.7939,4.8027,156800.0
2011-10-11 10:35:00,5.47,5.47,5.45,5.46,184800.0,4.8027,4.8027,4.7851,4.7939,184800.0
2011-10-11 10:40:00,5.46,5.48,5.45,5.47,116800.0,4.7939,4.8115,4.7851,4.8027,116800.0
2011-10-11 10:45:00,5.48,5.48,5.46,5.47,154400.0,4.8115,4.8115,4.7939,4.8027,154400.0
2011-10-11 10:50:00,5.47,5.48,5.45,5.46,88800.0,4.8027,4.8115,4.7851,4.7939,88800.0
2011-10-11 10:55:00,5.45,5.46,5.45,5.46,27200.0,4.7851,4.7939,4.7851,4.7939,27200.0
2011-10-11 11:00:00,5.46,5.47,5.46,5.47,38400.0,4.7939,4.8027,4.7939,4.8027,38400.0
2011-10-11 11:05:00,5.46,5.46,5.45,5.46,74400.0,4.7939,4.7939,4.7851,4.7939,74400.0
2011-10-11 11:10:00,5.46,5.46,5.44,5.44,134400.0,4.7939,4.7939,4.7764,4.7764,134400.0
2011-10-11 11:15:00,5.44,5.44,5.42,5.42,145600.0,4.7764,4.7764,4.7588,4.7588,145600.0
2011-10-11 11:20:00,5.42,5.42,5.42,5.42,28000.0,4.7588,4.7588,4.7588,4.7588,28000.0
2011-10-11 11:25:00,5.43,5.43,5.42,5.42,131200.0,4.7676,4.7676,4.7588,4.7588,131200.0
2011-10-11 11:30:00,5.42,5.43,5.42,5.43,38400.0,4.7588,4.7676,4.7588,4.7676,38400.0
2011-10-11 11:35:00,5.44,5.44,5.43,5.43,47200.0,4.7764,4.7764,4.7676,4.7676,47200.0
2011-10-11 11:40:00,5.44,5.45,5.43,5.45,70400.0,4.7764,4.7851,4.7676,4.7851,70400.0
2011-10-11 11:45:00,5.45,5.46,5.44,5.44,56000.0,4.7851,4.7939,4.7764,4.7764,56000.0
2011-10-11 11:50:00,5.45,5.45,5.44,5.44,85600.0,4.7851,4.7851,4.7764,4.7764,85600.0
2011-10-11 11:55:00,5.44,5.46,5.44,5.45,86400.0,4.7764,4.7939,4.7764,4.7851,86400.0
2011-10-11 12:00:00,5.45,5.45,5.44,5.44,28800.0,4.7851,4.7851,4.7764,4.7764,28800.0
2011-10-11 12:05:00,5.44,5.45,5.44,5.45,65600.0,4.7764,4.7851,4.7764,4.7851,65600.0
2011-10-11 12:10:00,5.45,5.46,5.44,5.45,48000.0,4.7851,4.7939,4.7764,4.7851,48000.0
2011-10-11 12:15:00,5.45,5.45,5.44,5.44,77600.0,4.7851,4.7851,4.7764,4.7764,77600.0
2011-10-11 12:20:00,5.44,5.44,5.43,5.44,62400.0,4.7764,4.7764,4.7676,4.7764,62400.0
2011-10-11 12:25:00,5.44,5.44,5.43,5.43,60800.0,4.7764,4.7764,4.7676,4.7676,60800.0
2011-10-11 12:30:00,5.43,5.44,5.42,5.42,49600.0,4.7676,4.7764,4.7588,4.7588,49600.0
2011-10-11 12:35:00,5.42,5.42,5.41,5.41,65600.0,4.7588,4.7588,4.75,4.75,65600.0
2011-10-11 12:40:00,5.41,5.41,5.4,5.41,88800.0,4.75,4.75,4.7412,4.75,88800.0
2011-10-11 12:45:00,5.41,5.41,5.39,5.39,61600.0,4.75,4.75,4.7325,4.7325,61600.0
2011-10-11 12:50:00,5.4,5.4,5.39,5.39,123200.0,4.7412,4.7412,4.7325,4.7325,123200.0
2011-10-11 12:55:00,5.39,5.4,5.39,5.39,229600.0,4.7325,4.7412,4.7325,4.7325,229600.0
2011-10-11 13:00:00,5.39,5.4,5.39,5.39,62400.0,4.7325,4.7412,4.7325,4.7325,62400.0
2011-10-11 13:05:00,5.39,5.4,5.36,5.38,348000.0,4.7325,4.7412,4.7061,4.7237,348000.0
2011-10-11 13:10:00,5.38,5.38,5.35,5.35,206400.0,4.7237,4.7237,4.6973,4.6973,206400.0
2011-10-11 13:15:00,5.36,5.36,5.34,5.36,572000.0,4.7061,4.7061,4.6886,4.7061,572000.0
2011-10-11 13:20:00,5.36,5.37,5.36,5.36,129600.0,4.7061,4.7149,4.7061,4.7061,129600.0
2011-10-11 13:25:00,5.36,5.37,5.35,5.36,130400.0,4.7061,4.7149,4.6973,4.7061,130400.0
2011-10-11 13:30:00,5.36,5.37,5.36,5.37,168800.0,4.7061,4.7149,4.7061,4.7149,168800.0
2011-10-11 13:35:00,5.37,5.38,5.37,5.37,468000.0,4.7149,4.7237,4.7149,4.7149,468000.0
2011-10-11 13:40:00,5.37,5.38,5.37,5.37,159200.0,4.7149,4.7237,4.7149,4.7149,159200.0
2011-10-11 13:45:00,5.37,5.38,5.36,5.36,165600.0,4.7149,4.7237,4.7061,4.7061,165600.0
2011-10-11 13:50:00,5.36,5.39,5.36,5.38,73600.0,4.7061,4.7325,4.7061,4.7237,73600.0
2011-10-11 13:55:00,5.38,5.4,5.38,5.4,153600.0,4.7237,4.7412,4.7237,4.7412,153600.0
2011-10-11 14:00:00,5.4,5.41,5.38,5.38,132000.0,4.7412,4.75,4.7237,4.7237,132000.0
2011-10-11 14:05:00,5.38,5.38,5.37,5.37,180800.0,4.7237,4.7237,4.7149,4.7149,180800.0
2011-10-11 14:10:00,5.37,5.38,5.37,5.37,123200.0,4.7149,4.7237,4.7149,4.7149,123200.0
2011-10-11 14:15:00,5.37,5.37,5.36,5.36,267200.0,4.7149,4.7149,4.7061,4.7061,267200.0
2011-10-11 14:20:00,5.36,5.36,5.33,5.33,310400.0,4.7061,4.7061,4.6798,4.6798,310400.0
2011-10-11 14:25:00,5.33,5.33,5.32,5.32,369600.0,4.6798,4.6798,4.671,4.671,369600.0
2011-10-11 14:30:00,5.32,5.34,5.32,5.34,152000.0,4.671,4.6886,4.671,4.6886,152000.0
2011-10-11 14:35:00,5.34,5.35,5.34,5.34,144800.0,4.6886,4.6973,4.6886,4.6886,144800.0
2011-10-11 14:40:00,5.34,5.35,5.34,5.35,182400.0,4.6886,4.6973,4.6886,4.6973,182400.0
2011-10-11 14:45:00,5.35,5.36,5.35,5.35,121600.0,4.6973,4.7061,4.6973,4.6973,121600.0
2011-10-11 14:50:00,5.35,5.36,5.35,5.36,192800.0,4.6973,4.7061,4.6973,4.7061,192800.0
2011-10-11 14:55:00,5.36,5.37,5.36,5.37,380000.0,4.7061,4.7149,4.7061,4.7149,380000.0
2011-10-11 15:00:00,5.37,5.37,5.36,5.36,301600.0,4.7149,4.7149,4.7061,4.7061,301600.0
2011-10-11 15:05:00,5.36,5.38,5.36,5.37,204000.0,4.7061,4.7237,4.7061,4.7149,204000.0
2011-10-11 15:10:00,5.37,5.38,5.36,5.37,186400.0,4.7149,4.7237,4.7061,4.7149,186400.0
2011-10-11 15:15:00,5.37,5.38,5.37,5.37,283200.0,4.7149,4.7237,4.7149,4.7149,283200.0
2011-10-11 15:20:00,5.37,5.38,5.36,5.37,335200.0,4.7149,4.7237,4.7061,4.7149,335200.0
2011-10-11 15:25:00,5.37,5.38,5.36,5.36,251200.0,4.7149,4.7237,4.7061,4.7061,251200.0
2011-10-11 15:30:00,5.36,5.37,5.36,5.37,525600.0,4.7061,4.7149,4.7061,4.7149,525600.0
2011-10-11 15:35:00,5.37,5.38,5.36,5.37,281600.0,4.7149,4.7237,4.7061,4.7149,281600.0
2011-10-11 15:40:00,5.37,5.38,5.36,5.37,273600.0,4.7149,4.7237,4.7061,4.7149,273600.0
2011-10-11 15:45:00,5.37,5.38,5.36,5.36,370400.0,4.7149,4.7237,4.7061,4.7061,370400.0
2011-10-11 15:50:00,5.36,5.37,5.35,5.35,343200.0,4.7061,4.7149,4.6973,4.6973,343200.0
2011-10-11 15:55:00,5.36,5.36,5.35,5.36,511200.0,4.7061,4.7061,4.6973,4.7061,511200.0
2011-10-12 09:30:00,5.42,5.42,5.38,5.4,151200.0,4.7588,4.7588,4.7237,4.7412,151200.0
2011-10-12 09:35:00,5.4,5.41,5.39,5.4,59200.0,4.7412,4.75,4.7325,4.7412,59200.0
2011-10-12 09:40:00,5.4,5.44,5.4,5.43,66400.0,4.7412,4.7764,4.7412,4.7676,66400.0
2011-10-12 09:45:00,5.43,5.44,5.4,5.4,106400.0,4.7676,4.7764,4.7412,4.7412,106400.0
2011-10-12 09:50:00,5.41,5.42,5.41,5.42,120000.0,4.75,4.7588,4.75,4.7588,120000.0
2011-10-12 09:55:00,5.42,5.42,5.41,5.41,170400.0,4.7588,4.7588,4.75,4.75,170400.0
2011-10-12 10:00:00,5.41,5.42,5.39,5.41,182400.0,4.75,4.7588,4.7325,4.75,182400.0
2011-10-12 10:05:00,5.41,5.42,5.4,5.42,78400.0,4.75,4.7588,4.7412,4.7588,78400.0
2011-10-12 10:10:00,5.41,5.42,5.41,5.42,120000.0,4.75,4.7588,4.75,4.7588,120000.0
2011-10-12 10:15:00,5.42,5.44,5.42,5.43,261600.0,4.7588,4.7764,4.7588,4.7676,261600.0
2011-10-12 10:20:00,5.43,5.44,5.43,5.44,89600.0,4.7676,4.7764,4.7676,4.7764,89600.0
2011-10-12 10:25:00,5.44,5.44,5.42,5.42,277600.0,4.7764,4.7764,4.7588,4.7588,277600.0
2011-10-12 10:30:00,5.43,5.43,5.42,5.42,126400.0,4.7676,4.7676,4.7588,4.7588,126400.0
2011-10-12 10:35:00,5.42,5.44,5.42,5.43,86400.0,4.7588,4.7764,4.7588,4.7676,86400.0
2011-10-12 10:40:00,5.44,5.44,5.42,5.42,105600.0,4.7764,4.7764,4.7588,4.7588,105600.0
2011-10-12 10:45:00,5.42,5.42,5.41,5.41,61600.0,4.7588,4.7588,4.75,4.75,61600.0
2011-10-12 10:50:00,5.41,5.41,5.39,5.41,95200.0,4.75,4.75,4.7325,4.75,95200.0
2011-10-12 10:55:00,5.41,5.42,5.4,5.4,54400.0,4.75,4.7588,4.7412,4.7412,54400.0
2011-10-12 11:00:00,5.4,5.41,5.4,5.4,79200.0,4.7412,4.75,4.7412,4.7412,79200.0
2011-10-12 11:05:00,5.41,5.41,5.4,5.41,60800.0,4.75,4.75,4.7412,4.75,60800.0
2011-10-12 11:10:00,5.41,5.42,5.41,5.41,60800.0,4.75,4.7588,4.75,4.75,60800.0
2011-10-12 11:15:00,5.41,5.42,5.41,5.42,51200.0,4.75,4.7588,4.75,4.7588,51200.0
2011-10-12 11:20:00,5.42,5.43,5.41,5.41,61600.0,4.7588,4.7676,4.75,4.75,61600.0
2011-10-12 11:25:00,5.41,5.43,5.41,5.41,90400.0,4.75,4.7676,4.75,4.75,90400.0
2011-10-12 11:30:00,5.42,5.44,5.42,5.43,97600.0,4.7588,4.7764,4.7588,4.7676,97600.0
2011-10-12 11:35:00,5.44,5.44,5.43,5.43,84000.0,4.7764,4.7764,4.7676,4.7676,84000.0
2011-10-12 11:40:00,5.44,5.45,5.44,5.44,98400.0,4.7764,4.7851,4.7764,4.7764,98400.0
2011-10-12 11:45:00,5.44,5.45,5.43,5.44,86400.0,4.7764,4.7851,4.7676,4.7764,86400.0
2011-10-12 11:50:00,5.44,5.45,5.44,5.45,61600.0,4.7764,4.7851,4.7764,4.7851,61600.0
2011-10-12 11:55:00,5.45,5.46,5.44,5.44,82400.0,4.7851,4.7939,4.7764,4.7764,82400.0
2011-10-12 12:00:00,5.44,5.46,5.44,5.45,212800.0,4.7764,4.7939,4.7764,4.7851,212800.0
2011-10-12 12:05:00,5.45,5.45,5.44,5.44,191200.0,4.7851,4.7851,4.7764,4.7764,191200.0
2011-10-12 12:10:00,5.44,5.44,5.42,5.44,144800.0,4.7764,4.7764,4.7588,4.7764,144800.0
2011-10-12 12:15:00,5.44,5.44,5.43,5.44,74400.0,4.7764,4.7764,4.7676,4.7764,74400.0
2011-10-12 12:20:00,5.44,5.45,5.44,5.45,48000.0,4.7764,4.7851,4.7764,4.7851,48000.0
2011-10-12 12:25:00,5.45,5.46,5.44,5.46,56800.0,4.7851,4.7939,4.7764,4.7939,56800.0
2011-10-12 12:30:00,5.46,5.47,5.46,5.46,65600.0,4.7939,4.8027,4.7939,4.7939,65600.0
2011-10-12 12:35:00,5.46,5.47,5.46,5.46,80800.0,4.7939,4.8027,4.7939,4.7939,80800.0
2011-10-12 12:40:00,5.46,5.46,5.46,5.46,86400.0,4.7939,4.7939,4.7939,4.7939,86400.0
2011-10-12 12:45:00,5.46,5.47,5.46,5.46,62400.0,4.7939,4.8027,4.7939,4.7939,62400.0
2011-10-12 12:50:00,5.46,5.47,5.46,5.47,98400.0,4.7939,4.8027,4.7939,4.8027,98400.0
2011-10-12 12:55:00,5.47,5.47,5.46,5.46,105600.0,4.8027,4.8027,4.7939,4.7939,105600.0
2011-10-12 13:00:00,5.46,5.46,5.45,5.46,99200.0,4.7939,4.7939,4.7851,4.7939,99200.0
2011-10-12 13:05:00,5.46,5.46,5.45,5.45,128800.0,4.7939,4.7939,4.7851,4.7851,128800.0
2011-10-12 13:10:00,5.45,5.46,5.44,5.44,107200.0,4.7851,4.7939,4.7764,4.7764,107200.0
2011-10-12 13:15:00,5.44,5.46,5.44,5.46,35200.0,4.7764,4.7939,4.7764,4.7939,35200.0
2011-10-12 13:20:00,5.46,5.47,5.46,5.46,52000.0,4.7939,4.8027,4.7939,4.7939,52000.0
2011-10-12 13:25:00,5.46,5.46,5.45,5.46,31200.0,4.7939,4.7939,4.7851,4.7939,31200.0
2011-10-12 13:30:00,5.46,5.47,5.46,5.46,95200.0,4.7939,4.8027,4.7939,4.7939,95200.0
2011-10-12 13:35:00,5.46,5.47,5.46,5.47,37600.0,4.7939,4.8027,4.7939,4.8027,37600.0
2011-10-12 13:40:00,5.47,5.47,5.46,5.46,52000.0,4.8027,4.8027,4.7939,4.7939,52000.0
2011-10-12 13:45:00,5.46,5.47,5.45,5.46,29600.0,4.7939,4.8027,4.7851,4.7939,29600.0
2011-10-12 13:50:00,5.46,5.46,5.45,5.45,36800.0,4.7939,4.7939,4.7851,4.7851,36800.0
2011-10-12 13:55:00,5.45,5.46,5.45,5.45,84800.0,4.7851,4.7939,4.7851,4.7851,84800.0
2011-10-12 14:00:00,5.46,5.46,5.44,5.44,478400.0,4.7939,4.7939,4.7764,4.7764,478400.0
2011-10-12 14:05:00,5.45,5.45,5.45,5.45,164000.0,4.7851,4.7851,4.7851,4.7851,164000.0
2011-10-12 14:10:00,5.45,5.45,5.44,5.45,78400.0,4.7851,4.7851,4.7764,4.7851,78400.0
2011-10-12 14:15:00,5.45,5.45,5.44,5.44,103200.0,4.7851,4.7851,4.7764,4.7764,103200.0
2011-10-12 14:20:00,5.44,5.45,5.44,5.45,309600.0,4.7764,4.7851,4.7764,4.7851,309600.0
2011-10-12 14:25:00,5.45,5.46,5.44,5.46,143200.0,4.7851,4.7939,4.7764,4.7939,143200.0
2011-10-12 14:30:00,5.46,5.49,5.46,5.48,204000.0,4.7939,4.8203,4.7939,4.8115,204000.0
2011-10-12 14:35:00,5.49,5.49,5.46,5.47,270400.0,4.8203,4.8203,4.7939,4.8027,270400.0
2011-10-12 14:40:00,5.47,5.47,5.45,5.45,156000.0,4.8027,4.8027,4.7851,4.7851,156000.0
2011-10-12 14:45:00,5.45,5.46,5.45,5.46,165600.0,4.7851,4.7939,4.7851,4.7939,165600.0
2011-10-12 14:50:00,5.46,5.46,5.44,5.44,163200.0,4.7939,4.7939,4.7764,4.7764,163200.0
2011-10-12 14:55:00,5.44,5.44,5.41,5.42,216000.0,4.7764,4.7764,4.75,4.7588,216000.0
2011-10-12 15:00:00,5.42,5.43,5.42,5.43,232000.0,4.7588,4.7676,4.7588,4.7676,232000.0
2011-10-12 15:05:00,5.43,5.43,5.42,5.42,320800.0,4.7676,4.7676,4.7588,4.7588,320800.0
2011-10-12 15:10:00,5.42,5.43,5.42,5.42,358400.0,4.7588,4.7676,4.7588,4.7588,358400.0
2011-10-12 15:15:00,5.42,5.43,5.41,5.42,335200.0,4.7588,4.7676,4.75,4.7588,335200.0
2011-10-12 15:20:00,5.43,5.43,5.42,5.42,520800.0,4.7676,4.7676,4.7588,4.7588,520800.0
2011-10-12 15:25:00,5.43,5.43,5.41,5.43,694400.0,4.7676,4.7676,4.75,4.7676,694400.0
2011-10-12 15:30:00,5.43,5.44,5.42,5.43,374400.0,4.7676,4.7764,4.7588,4.7676,374400.0
2011-10-12 15:35:00,5.43,5.44,5.42,5.43,420800.0,4.7676,4.7764,4.7588,4.7676,420800.0
2011-10-12 15:40:00,5.43,5.45,5.42,5.44,809600.0,4.7676,4.7851,4.7588,4.7764,809600.0
2011-10-12 15:45:00,5.44,5.44,5.41,5.41,832800.0,4.7764,4.7764,4.75,4.75,832800.0
2011-10-12 15:50:00,5.41,5.43,5.4,5.41,342400.0,4.75,4.7676,4.7412,4.75,342400.0
2011-10-12 15:55:00,5.41,5.42,5.41,5.41,387200.0,4.75,4.7588,4.75,4.75,387200.0
2011-10-13 09:30:00,5.36,5.38,5.34,5.37,148000.0,4.7061,4.7237,4.6886,4.7149,148000.0
2011-10-13 09:35:00,5.37,5.38,5.36,5.37,95200.0,4.7149,4.7237,4.7061,4.7149,95200.0
2011-10-13 09:40:00,5.37,5.39,5.37,5.39,41600.0,4.7149,4.7325,4.7149,4.7325,41600.0
2011-10-13 09:45:00,5.39,5.4,5.38,5.38,51200.0,4.7325,4.7412,4.7237,4.7237,51200.0
2011-10-13 09:50:00,5.38,5.39,5.35,5.37,81600.0,4.7237,4.7325,4.6973,4.7149,81600.0
2011-10-13 09:55:00,5.37,5.37,5.35,5.36,402400.0,4.7149,4.7149,4.6973,4.7061,402400.0
2011-10-13 10:00:00,5.36,5.38,5.35,5.35,121600.0,4.7061,4.7237,4.6973,4.6973,121600.0
2011-10-13 10:05:00,5.35,5.35,5.33,5.35,364800.0,4.6973,4.6973,4.6798,4.6973,364800.0
2011-10-13 10:10:00,5.35,5.37,5.35,5.37,389600.0,4.6973,4.7149,4.6973,4.7149,389600.0
2011-10-13 10:15:00,5.37,5.37,5.35,5.35,232000.0,4.7149,4.7149,4.6973,4.6973,232000.0
2011-10-13 10:20:00,5.35,5.36,5.35,5.36,180000.0,4.6973,4.7061,4.6973,4.7061,180000.0
2011-10-13 10:25:00,5.36,5.36,5.35,5.36,81600.0,4.7061,4.7061,4.6973,4.7061,81600.0
2011-10-13 10:30:00,5.35,5.37,5.35,5.36,100800.0,4.6973,4.7149,4.6973,4.7061,100800.0
2011-10-13 10:35:00,5.36,5.36,5.35,5.36,175200.0,4.7061,4.7061,4.6973,4.7061,175200.0
2011-10-13 10:40:00,5.36,5.36,5.34,5.34,191200.0,4.7061,4.7061,4.6886,4.6886,191200.0
2011-10-13 10:45:00,5.34,5.34,5.32,5.33,38400.0,4.6886,4.6886,4.671,4.6798,38400.0
2011-10-13 10:50:00,5.33,5.34,5.33,5.33,63200.0,4.6798,4.6886,4.6798,4.6798,63200.0
2011-10-13 10:55:00,5.33,5.34,5.31,5.31,72000.0,4.6798,4.6886,4.6622,4.6622,72000.0
2011-10-13 11:00:00,5.32,5.33,5.31,5.33,132800.0,4.671,4.6798,4.6622,4.6798,132800.0
2011-10-13 11:05:00,5.33,5.33,5.32,5.32,126400.0,4.6798,4.6798,4.671,4.671,126400.0
2011-10-13 11:10:00,5.32,5.34,5.32,5.34,107200.0,4.671,4.6886,4.671,4.6886,107200.0
2011-10-13 11:15:00,5.34,5.34,5.31,5.31,613600.0,4.6886,4.6886,4.6622,4.6622,613600.0
2011-10-13 11:20:00,5.31,5.33,5.31,5.33,291200.0,4.6622,4.6798,4.6622,4.6798,291200.0
2011-10-13 11:25:00,5.33,5.33,5.32,5.33,56800.0,4.6798,4.6798,4.671,4.6798,56800.0
2011-10-13 11:30:00,5.33,5.35,5.32,5.34,106400.0,4.6798,4.6973,4.671,4.6886,106400.0
2011-10-13 11:35:00,5.34,5.35,5.34,5.35,54400.0,4.6886,4.6973,4.6886,4.6973,54400.0
2011-10-13 11:40:00,5.35,5.36,5.34,5.35,52800.0,4.6973,4.7061,4.6886,4.6973,52800.0
2011-10-13 11:45:00,5.36,5.37,5.35,5.37,120000.0,4.7061,4.7149,4.6973,4.7149,120000.0
2011-10-13 11:50:00,5.37,5.38,5.36,5.37,174400.0,4.7149,4.7237,4.7061,4.7149,174400.0
2011-10-13 11:55:00,5.37,5.38,5.36,5.36,120000.0,4.7149,4.7237,4.7061,4.7061,120000.0
2011-10-13 12:00:00,5.36,5.37,5.36,5.37,88800.0,4.7061,4.7149,4.7061,4.7149,88800.0
2011-10-13 12:05:00,5.37,5.37,5.36,5.36,84000.0,4.7149,4.7149,4.7061,4.7061,84000.0
2011-10-13 12:10:00,5.36,5.36,5.35,5.35,68000.0,4.7061,4.7061,4.6973,4.6973,68000.0
2011-10-13 12:15:00,5.35,5.36,5.35,5.35,32000.0,4.6973,4.7061,4.6973,4.6973,32000.0
2011-10-13 12:20:00,5.36,5.36,5.36,5.36,54400.0,4.7061,4.7061,4.7061,4.7061,54400.0
2011-10-13 12:25:00,5.36,5.36,5.35,5.35,111200.0,4.7061,4.7061,4.6973,4.6973,111200.0
2011-10-13 12:30:00,5.35,5.36,5.35,5.35,86400.0,4.6973,4.7061,4.6973,4.6973,86400.0
2011-10-13 12:35:00,5.35,5.36,5.35,5.36,40800.0,4.6973,4.7061,4.6973,4.7061,40800.0
2011-10-13 12:40:00,5.36,5.36,5.36,5.36,40000.0,4.7061,4.7061,4.7061,4.7061,40000.0
2011-10-13 12:45:00,5.36,5.37,5.36,5.37,66400.0,4.7061,4.7149,4.7061,4.7149,66400.0
2011-10-13 12:50:00,5.37,5.38,5.37,5.38,86400.0,4.7149,4.7237,4.7149,4.7237,86400.0
2011-10-13 12:55:00,5.37,5.38,5.37,5.37,93600.0,4.7149,4.7237,4.7149,4.7149,93600.0
2011-10-13 13:00:00,5.38,5.38,5.37,5.37,46400.0,4.7237,4.7237,4.7149,4.7149,46400.0
2011-10-13 13:05:00,5.37,5.38,5.36,5.38,82400.0,4.7149,4.7237,4.7061,4.7237,82400.0
2011-10-13 13:10:00,5.38,5.4,5.38,5.4,86400.0,4.7237,4.7412,4.7237,4.7412,86400.0
2011-10-13 13:15:00,5.4,5.4,5.4,5.4,140800.0,4.7412,4.7412,4.7412,4.7412,140800.0
2011-10-13 13:20:00,5.4,5.4,5.4,5.4,192000.0,4.7412,4.7412,4.7412,4.7412,192000.0
2011-10-13 13:25:00,5.4,5.42,5.4,5.41,105600.0,4.7412,4.7588,4.7412,4.75,105600.0
2011-10-13 13:30:00,5.41,5.41,5.4,5.41,39200.0,4.75,4.75,4.7412,4.75,39200.0
2011-10-13 13:35:00,5.41,5.41,5.4,5.41,40800.0,4.75,4.75,4.7412,4.75,40800.0
2011-10-13 13:40:00,5.41,5.41,5.4,5.41,235200.0,4.75,4.75,4.7412,4.75,235200.0
2011-10-13 13:45:00,5.41,5.41,5.4,5.41,139200.0,4.75,4.75,4.7412,4.75,139200.0
2011-10-13 13:50:00,5.41,5.41,5.4,5.4,101600.0,4.75,4.75,4.7412,4.7412,101600.0
2011-10-13 13:55:00,5.4,5.41,5.4,5.41,122400.0,4.7412,4.75,4.7412,4.75,122400.0
2011-10-13 14:00:00,5.41,5.41,5.39,5.4,179200.0,4.75,4.75,4.7325,4.7412,179200.0
2011-10-13 14:05:00,5.4,5.41,5.39,5.41,115200.0,4.7412,4.75,4.7325,4.75,115200.0
2011-10-13 14:10:00,5.41,5.41,5.4,5.4,96000.0,4.75,4.75,4.7412,4.7412,96000.0
2011-10-13 14:15:00,5.4,5.41,5.4,5.4,91200.0,4.7412,4.75,4.7412,4.7412,91200.0
2011-10-13 14:20:00,5.4,5.41,5.4,5.4,167200.0,4.7412,4.75,4.7412,4.7412,167200.0
2011-10-13 14:25:00,5.4,5.41,5.39,5.4,231200.0,4.7412,4.75,4.7325,4.7412,231200.0
2011-10-13 14:30:00,5.4,5.41,5.39,5.39,397600.0,4.7412,4.75,4.7325,4.7325,397600.0
2011-10-13 14:35:00,5.39,5.4,5.39,5.39,265600.0,4.7325,4.7412,4.7325,4.7325,265600.0
2011-10-13 14:40:00,5.39,5.4,5.39,5.4,324000.0,4.7325,4.7412,4.7325,4.7412,324000.0
2011-10-13 14:45:00,5.4,5.42,5.39,5.42,150400.0,4.7412,4.7588,4.7325,4.7588,150400.0
2011-10-13 14:50:00,5.42,5.43,5.41,5.43,417600.0,4.7588,4.7676,4.75,4.7676,417600.0
2011-10-13 14:55:00,5.43,5.43,5.41,5.42,178400.0,4.7676,4.7676,4.75,4.7588,178400.0
2011-10-13 15:00:00,5.41,5.42,5.41,5.42,164800.0,4.75,4.7588,4.75,4.7588,164800.0
2011-10-13 15:05:00,5.42,5.43,5.42,5.43,97600.0,4.7588,4.7676,4.7588,4.7676,97600.0
2011-10-13 15:10:00,5.43,5.43,5.41,5.41,335200.0,4.7676,4.7676,4.75,4.75,335200.0
2011-10-13 15:15:00,5.41,5.42,5.41,5.42,379200.0,4.75,4.7588,4.75,4.7588,379200.0
2011-10-13 15:20:00,5.42,5.42,5.4,5.4,501600.0,4.7588,4.7588,4.7412,4.7412,501600.0
2011-10-13 15:25:00,5.4,5.41,5.39,5.4,290400.0,4.7412,4.75,4.7325,4.7412,290400.0
2011-10-13 15:30:00,5.4,5.41,5.38,5.39,544800.0,4.7412,4.75,4.7237,4.7325,544800.0
2011-10-13 15:35:00,5.39,5.4,5.39,5.39,549600.0,4.7325,4.7412,4.7325,4.7325,549600.0
2011-10-13 15:40:00,5.39,5.4,5.39,5.4,498400.0,4.7325,4.7412,4.7325,4.7412,498400.0
2011-10-13 15:45:00,5.4,5.41,5.38,5.4,434400.0,4.7412,4.75,4.7237,4.7412,434400.0
2011-10-13 15:50:00,5.4,5.41,5.4,5.4,327200.0,4.7412,4.75,4.7412,4.7412,327200.0
2011-10-13 15:55:00,5.4,5.41,5.4,5.4,510400.0,4.7412,4.75,4.7412,4.7412,510400.0
2011-10-14 09:30:00,5.49,5.5,5.49,5.49,43200.0,4.8203,4.829,4.8203,4.8203,43200.0
2011-10-14 09:35:00,5.5,5.53,5.5,5.52,35200.0,4.829,4.8554,4.829,4.8466,35200.0
2011-10-14 09:40:00,5.52,5.53,5.52,5.52,60000.0,4.8466,4.8554,4.8466,4.8466,60000.0
2011-10-14 09:45:00,5.53,5.55,5.53,5.53,42400.0,4.8554,4.8729,4.8554,4.8554,42400.0
2011-10-14 09:50:00,5.54,5.54,5.51,5.51,62400.0,4.8642,4.8642,4.8378,4.8378,62400.0
2011-10-14 09:55:00,5.51,5.53,5.51,5.53,23200.0,4.8378,4.8554,4.8378,4.8554,23200.0
2011-10-14 10:00:00,5.53,5.53,5.52,5.52,49600.0,4.8554,4.8554,4.8466,4.8466,49600.0
2011-10-14 10:05:00,5.52,5.52,5.5,5.51,63200.0,4.8466,4.8466,4.829,4.8378,63200.0
2011-10-14 10:10:00,5.5,5.5,5.5,5.5,90400.0,4.829,4.829,4.829,4.829,90400.0
2011-10-14 10:15:00,5.5,5.5,5.47,5.47,262400.0,4.829,4.829,4.8027,4.8027,262400.0
2011-10-14 10:20:00,5.47,5.48,5.47,5.48,36000.0,4.8027,4.8115,4.8027,4.8115,36000.0
2011-10-14 10:25:00,5.48,5.48,5.46,5.47,48800.0,4.8115,4.8115,4.7939,4.8027,48800.0
2011-10-14 10:30:00,5.47,5.48,5.46,5.47,146400.0,4.8027,4.8115,4.7939,4.8027,146400.0
2011-10-14 10:35:00,5.47,5.47,5.45,5.45,108800.0,4.8027,4.8027,4.7851,4.7851,108800.0
2011-10-14 10:40:00,5.45,5.45,5.44,5.45,87200.0,4.7851,4.7851,4.7764,4.7851,87200.0
2011-10-14 10:45:00,5.46,5.46,5.45,5.46,189600.0,4.7939,4.7939,4.7851,4.7939,189600.0
2011-10-14 10:50:00,5.46,5.48,5.45,5.45,514400.0,4.7939,4.8115,4.7851,4.7851,514400.0
2011-10-14 10:55:00,5.46,5.47,5.45,5.46,74400.0,4.7939,4.8027,4.7851,4.7939,74400.0
2011-10-14 11:00:00,5.46,5.47,5.46,5.46,94400.0,4.7939,4.8027,4.7939,4.7939,94400.0
2011-10-14 11:05:00,5.46,5.47,5.46,5.46,73600.0,4.7939,4.8027,4.7939,4.7939,73600.0
2011-10-14 11:10:00,5.46,5.46,5.46,5.46,29600.0,4.7939,4.7939,4.7939,4.7939,29600.0
2011-10-14 11:15:00,5.46,5.47,5.46,5.47,39200.0,4.7939,4.8027,4.7939,4.8027,39200.0
2011-10-14 11:20:00,5.47,5.47,5.46,5.46,52800.0,4.8027,4.8027,4.7939,4.7939,52800.0
2011-10-14 11:25:00,5.45,5.46,5.45,5.46,49600.0,4.7851,4.7939,4.7851,4.7939,49600.0
2011-10-14 11:30:00,5.46,5.46,5.45,5.46,64000.0,4.7939,4.7939,4.7851,4.7939,64000.0
2011-10-14 11:35:00,5.46,5.47,5.46,5.46,56800.0,4.7939,4.8027,4.7939,4.7939,56800.0
2011-10-14 11:40:00,5.46,5.47,5.46,5.47,35200.0,4.7939,4.8027,4.7939,4.8027,35200.0
2011-10-14 11:45:00,5.46,5.47,5.46,5.47,32800.0,4.7939,4.8027,4.7939,4.8027,32800.0
2011-10-14 11:50:00,5.46,5.47,5.46,5.47,29600.0,4.7939,4.8027,4.7939,4.8027,29600.0
2011-10-14 11:55:00,5.47,5.48,5.47,5.47,140000.0,4.8027,4.8115,4.8027,4.8027,140000.0
2011-10-14 12:00:00,5.47,5.48,5.47,5.47,88800.0,4.8027,4.8115,4.8027,4.8027,88800.0
2011-10-14 12:05:00,5.47,5.47,5.47,5.47,57600.0,4.8027,4.8027,4.8027,4.8027,57600.0
2011-10-14 12:10:00,5.47,5.47,5.46,5.46,131200.0,4.8027,4.8027,4.7939,4.7939,131200.0
2011-10-14 12:15:00,5.46,5.47,5.46,5.46,198400.0,4.7939,4.8027,4.7939,4.7939,198400.0
2011-10-14 12:20:00,5.46,5.47,5.46,5.47,88000.0,4.7939,4.8027,4.7939,4.8027,88000.0
2011-10-14 12:25:00,5.47,5.47,5.46,5.47,77600.0,4.8027,4.8027,4.7939,4.8027,77600.0
2011-10-14 12:30:00,5.47,5.48,5.47,5.48,40800.0,4.8027,4.8115,4.8027,4.8115,40800.0
2011-10-14 12:35:00,5.48,5.48,5.47,5.48,40800.0,4.8115,4.8115,4.8027,4.8115,40800.0
2011-10-14 12:40:00,5.48,5.48,5.47,5.48,69600.0,4.8115,4.8115,4.8027,4.8115,69600.0
2011-10-14 12:45:00,5.48,5.48,5.47,5.47,48000.0,4.8115,4.8115,4.8027,4.8027,48000.0
2011-10-14 12:50:00,5.47,5.48,5.47,5.47,52800.0,4.8027,4.8115,4.8027,4.8027,52800.0
2011-10-14 12:55:00,5.47,5.47,5.47,5.47,66400.0,4.8027,4.8027,4.8027,4.8027,66400.0
2011-10-14 13:00:00,5.47,5.47,5.46,5.47,114400.0,4.8027,4.8027,4.7939,4.8027,114400.0
2011-10-14 13:05:00,5.47,5.48,5.47,5.47,72800.0,4.8027,4.8115,4.8027,4.8027,72800.0
2011-10-14 13:10:00,5.47,5.48,5.47,5.47,56000.0,4.8027,4.8115,4.8027,4.8027,56000.0
2011-10-14 13:15:00,5.47,5.48,5.47,5.48,67200.0,4.8027,4.8115,4.8027,4.8115,67200.0
2011-10-14 13:20:00,5.48,5.48,5.48,5.48,53600.0,4.8115,4.8115,4.8115,4.8115,53600.0
2011-10-14 13:25:00,5.48,5.48,5.47,5.47,120800.0,4.8115,4.8115,4.8027,4.8027,120800.0
2011-10-14 13:30:00,5.47,5.48,5.47,5.48,68800.0,4.8027,4.8115,4.8027,4.8115,68800.0
2011-10-14 13:35:00,5.48,5.48,5.47,5.47,48800.0,4.8115,4.8115,4.8027,4.8027,48800.0
2011-10-14 13:40:00,5.47,5.48,5.47,5.48,78400.0,4.8027,4.8115,4.8027,4.8115,78400.0
2011-10-14 13:45:00,5.48,5.48,5.47,5.48,56800.0,4.8115,4.8115,4.8027,4.8115,56800.0
2011-10-14 13:50:00,5.48,5.49,5.48,5.49,47200.0,4.8115,4.8203,4.8115,4.8203,47200.0
2011-10-14 13:55:00,5.49,5.5,5.49,5.49,77600.0,4.8203,4.829,4.8203,4.8203,77600.0
2011-10-14 14:00:00,5.49,5.5,5.49,5.49,69600.0,4.8203,4.829,4.8203,4.8203,69600.0
2011-10-14 14:05:00,5.49,5.49,5.49,5.49,60000.0,4.8203,4.8203,4.8203,4.8203,60000.0
2011-10-14 14:10:00,5.49,5.49,5.48,5.48,97600.0,4.8203,4.8203,4.8115,4.8115,97600.0
2011-10-14 14:15:00,5.48,5.48,5.48,5.48,117600.0,4.8115,4.8115,4.8115,4.8115,117600.0
2011-10-14 14:20:00,5.48,5.49,5.48,5.48,94400.0,4.8115,4.8203,4.8115,4.8115,94400.0
2011-10-14 14:25:00,5.48,5.48,5.47,5.48,85600.0,4.8115,4.8115,4.8027,4.8115,85600.0
2011-10-14 14:30:00,5.48,5.48,5.47,5.47,91200.0,4.8115,4.8115,4.8027,4.8027,91200.0
2011-10-14 14:35:00,5.47,5.48,5.47,5.48,78400.0,4.8027,4.8115,4.8027,4.8115,78400.0
2011-10-14 14:40:00,5.47,5.49,5.47,5.48,75200.0,4.8027,4.8203,4.8027,4.8115,75200.0
2011-10-14 14:45:00,5.48,5.49,5.48,5.48,58400.0,4.8115,4.8203,4.8115,4.8115,58400.0
2011-10-14 14:50:00,5.48,5.49,5.48,5.49,124000.0,4.8115,4.8203,4.8115,4.8203,124000.0
2011-10-14 14:55:00,5.49,5.5,5.49,5.5,92800.0,4.8203,4.829,4.8203,4.829,92800.0
2011-10-14 15:00:00,5.5,5.5,5.49,5.5,172000.0,4.829,4.829,4.8203,4.829,172000.0
2011-10-14 15:05:00,5.5,5.51,5.5,5.5,154400.0,4.829,4.8378,4.829,4.829,154400.0
2011-10-14 15:10:00,5.5,5.5,5.5,5.5,184000.0,4.829,4.829,4.829,4.829,184000.0
2011-10-14 15:15:00,5.5,5.51,5.5,5.51,129600.0,4.829,4.8378,4.829,4.8378,129600.0
2011-10-14 15:20:00,5.51,5.51,5.51,5.51,168000.0,4.8378,4.8378,4.8378,4.8378,168000.0
2011-10-14 15:25:00,5.51,5.51,5.5,5.5,382400.0,4.8378,4.8378,4.829,4.829,382400.0
2011-10-14 15:30:00,5.5,5.52,5.5,5.52,294400.0,4.829,4.8466,4.829,4.8466,294400.0
2011-10-14 15:35:00,5.52,5.52,5.51,5.51,218400.0,4.8466,4.8466,4.8378,4.8378,218400.0
2011-10-14 15:40:00,5.51,5.51,5.5,5.5,293600.0,4.8378,4.8378,4.829,4.829,293600.0
2011-10-14 15:45:00,5.5,5.51,5.49,5.5,255200.0,4.829,4.8378,4.8203,4.829,255200.0
2011-10-14 15:50:00,5.5,5.5,5.49,5.5,400800.0,4.829,4.829,4.8203,4.829,400800.0
2011-10-14 15:55:00,5.5,5.52,5.5,5.52,611200.0,4.829,4.8466,4.829,4.8466,611200.0
2011-10-17 09:30:00,5.49,5.49,5.45,5.45,425600.0,4.8203,4.8203,4.7851,4.7851,425600.0
2011-10-17 09:35:00,5.45,5.46,5.42,5.43,389600.0,4.7851,4.7939,4.7588,4.7676,389600.0
2011-10-17 09:40:00,5.43,5.43,5.41,5.42,81600.0,4.7676,4.7676,4.75,4.7588,81600.0
2011-10-17 09:45:00,5.43,5.44,5.41,5.43,456800.0,4.7676,4.7764,4.75,4.7676,456800.0
2011-10-17 09:50:00,5.44,5.44,5.41,5.41,110400.0,4.7764,4.7764,4.75,4.75,110400.0
2011-10-17 09:55:00,5.41,5.41,5.38,5.39,180800.0,4.75,4.75,4.7237,4.7325,180800.0
2011-10-17 10:00:00,5.39,5.41,5.38,5.41,303200.0,4.7325,4.75,4.7237,4.75,303200.0
2011-10-17 10:05:00,5.41,5.43,5.41,5.42,260800.0,4.75,4.7676,4.75,4.7588,260800.0
2011-10-17 10:10:00,5.42,5.43,5.41,5.41,80800.0,4.7588,4.7676,4.75,4.75,80800.0
2011-10-17 10:15:00,5.41,5.41,5.39,5.4,69600.0,4.75,4.75,4.7325,4.7412,69600.0
2011-10-17 10:20:00,5.4,5.4,5.38,5.39,107200.0,4.7412,4.7412,4.7237,4.7325,107200.0
2011-10-17 10:25:00,5.38,5.38,5.37,5.38,218400.0,4.7237,4.7237,4.7149,4.7237,218400.0
2011-10-17 10:30:00,5.38,5.4,5.38,5.39,116800.0,4.7237,4.7412,4.7237,4.7325,116800.0
2011-10-17 10:35:00,5.39,5.41,5.39,5.41,128000.0,4.7325,4.75,4.7325,4.75,128000.0
2011-10-17 10:40:00,5.41,5.41,5.39,5.39,71200.0,4.75,4.75,4.7325,4.7325,71200.0
2011-10-17 10:45:00,5.4,5.4,5.39,5.4,70400.0,4.7412,4.7412,4.7325,4.7412,70400.0
2011-10-17 10:50:00,5.4,5.41,5.4,5.41,65600.0,4.7412,4.75,4.7412,4.75,65600.0
2011-10-17 10:55:00,5.41,5.41,5.41,5.41,53600.0,4.75,4.75,4.75,4.75,53600.0
2011-10-17 11:00:00,5.41,5.42,5.41,5.41,200000.0,4.75,4.7588,4.75,4.75,200000.0
2011-10-17 11:05:00,5.42,5.42,5.41,5.42,44000.0,4.7588,4.7588,4.75,4.7588,44000.0
2011-10-17 11:10:00,5.41,5.42,5.41,5.41,61600.0,4.75,4.7588,4.75,4.75,61600.0
2011-10-17 11:15:00,5.41,5.41,5.4,5.4,120000.0,4.75,4.75,4.7412,4.7412,120000.0
2011-10-17 11:20:00,5.39,5.4,5.39,5.4,45600.0,4.7325,4.7412,4.7325,4.7412,45600.0
2011-10-17 11:25:00,5.4,5.4,5.39,5.39,112800.0,4.7412,4.7412,4.7325,4.7325,112800.0
2011-10-17 11:30:00,5.39,5.39,5.38,5.38,49600.0,4.7325,4.7325,4.7237,4.7237,49600.0
2011-10-17 11:35:00,5.38,5.39,5.38,5.39,66400.0,4.7237,4.7325,4.7237,4.7325,66400.0
2011-10-17 11:40:00,5.39,5.39,5.38,5.38,64800.0,4.7325,4.7325,4.7237,4.7237,64800.0
2011-10-17 11:45:00,5.38,5.38,5.38,5.38,103200.0,4.7237,4.7237,4.7237,4.7237,103200.0
2011-10-17 11:50:00,5.38,5.39,5.38,5.38,84800.0,4.7237,4.7325,4.7237,4.7237,84800.0
2011-10-17 11:55:00,5.38,5.39,5.38,5.38,52000.0,4.7237,4.7325,4.7237,4.7237,52000.0
2011-10-17 12:00:00,5.38,5.38,5.37,5.37,140000.0,4.7237,4.7237,4.7149,4.7149,140000.0
2011-10-17 12:05:00,5.37,5.38,5.37,5.37,66400.0,4.7149,4.7237,4.7149,4.7149,66400.0
2011-10-17 12:10:00,5.37,5.37,5.36,5.37,55200.0,4.7149,4.7149,4.7061,4.7149,55200.0
2011-10-17 12:15:00,5.37,5.38,5.36,5.37,72800.0,4.7149,4.7237,4.7061,4.7149,72800.0
2011-10-17 12:20:00,5.37,5.38,5.37,5.37,48800.0,4.7149,4.7237,4.7149,4.7149,48800.0
2011-10-17 12:25:00,5.37,5.38,5.37,5.38,48800.0,4.7149,4.7237,4.7149,4.7237,48800.0
2011-10-17 12:30:00,5.37,5.38,5.37,5.37,32800.0,4.7149,4.7237,4.7149,4.7149,32800.0
2011-10-17 12:35:00,5.37,5.37,5.36,5.36,51200.0,4.7149,4.7149,4.7061,4.7061,51200.0
2011-10-17 12:40:00,5.36,5.37,5.36,5.36,49600.0,4.7061,4.7149,4.7061,4.7061,49600.0
2011-10-17 12:45:00,5.36,5.36,5.33,5.34,96000.0,4.7061,4.7061,4.6798,4.6886,96000.0
2011-10-17 12:50:00,5.34,5.34,5.31,5.32,256000.0,4.6886,4.6886,4.6622,4.671,256000.0
2011-10-17 12:55:00,5.31,5.33,5.31,5.33,33600.0,4.6622,4.6798,4.6622,4.6798,33600.0
2011-10-17 13:00:00,5.33,5.33,5.32,5.33,70400.0,4.6798,4.6798,4.671,4.6798,70400.0
2011-10-17 13:05:00,5.33,5.33,5.32,5.33,80000.0,4.6798,4.6798,4.671,4.6798,80000.0
2011-10-17 13:10:00,5.33,5.33,5.33,5.33,28800.0,4.6798,4.6798,4.6798,4.6798,28800.0
2011-10-17 13:15:00,5.33,5.34,5.33,5.34,42400.0,4.6798,4.6886,4.6798,4.6886,42400.0
2011-10-17 13:20:00,5.34,5.35,5.34,5.35,64000.0,4.6886,4.6973,4.6886,4.6973,64000.0
2011-10-17 13:25:00,5.36,5.36,5.35,5.35,78400.0,4.7061,4.7061,4.6973,4.6973,78400.0
2011-10-17 13:30:00,5.35,5.35,5.34,5.34,96000.0,4.6973,4.6973,4.6886,4.6886,96000.0
2011-10-17 13:35:00,5.34,5.34,5.32,5.33,126400.0,4.6886,4.6886,4.671,4.6798,126400.0
2011-10-17 13:40:00,5.33,5.34,5.33,5.33,113600.0,4.6798,4.6886,4.6798,4.6798,113600.0
2011-10-17 13:45:00,5.33,5.33,5.33,5.33,72000.0,4.6798,4.6798,4.6798,4.6798,72000.0
2011-10-17 13:50:00,5.33,5.34,5.33,5.33,72800.0,4.6798,4.6886,4.6798,4.6798,72800.0
2011-10-17 13:55:00,5.33,5.34,5.33,5.34,72000.0,4.6798,4.6886,4.6798,4.6886,72000.0
2011-10-17 14:00:00,5.34,5.34,5.33,5.33,120800.0,4.6886,4.6886,4.6798,4.6798,120800.0
2011-10-17 14:05:00,5.33,5.33,5.32,5.32,107200.0,4.6798,4.6798,4.671,4.671,107200.0
2011-10-17 14:10:00,5.33,5.33,5.32,5.33,39200.0,4.6798,4.6798,4.671,4.6798,39200.0
2011-10-17 14:15:00,5.33,5.33,5.32,5.33,67200.0,4.6798,4.6798,4.671,4.6798,67200.0
2011-10-17 14:20:00,5.33,5.33,5.33,5.33,100800.0,4.6798,4.6798,4.6798,4.6798,100800.0
2011-10-17 14:25:00,5.33,5.33,5.33,5.33,79200.0,4.6798,4.6798,4.6798,4.6798,79200.0
2011-10-17 14:30:00,5.33,5.33,5.32,5.32,132800.0,4.6798,4.6798,4.671,4.671,132800.0
2011-10-17 14:35:00,5.32,5.32,5.31,5.31,106400.0,4.671,4.671,4.6622,4.6622,106400.0
2011-10-17 14:40:00,5.31,5.32,5.31,5.32,106400.0,4.6622,4.671,4.6622,4.671,106400.0
2011-10-17 14:45:00,5.32,5.32,5.31,5.32,129600.0,4.671,4.671,4.6622,4.671,129600.0
2011-10-17 14:50:00,5.32,5.32,5.32,5.32,110400.0,4.671,4.671,4.671,4.671,110400.0
2011-10-17 14:55:00,5.32,5.34,5.32,5.34,96000.0,4.671,4.6886,4.671,4.6886,96000.0
2011-10-17 15:00:00,5.34,5.35,5.33,5.35,165600.0,4.6886,4.6973,4.6798,4.6973,165600.0
2011-10-17 15:05:00,5.35,5.35,5.34,5.34,148800.0,4.6973,4.6973,4.6886,4.6886,148800.0
2011-10-17 15:10:00,5.34,5.36,5.34,5.35,170400.0,4.6886,4.7061,4.6886,4.6973,170400.0
2011-10-17 15:15:00,5.35,5.36,5.35,5.35,175200.0,4.6973,4.7061,4.6973,4.6973,175200.0
2011-10-17 15:20:00,5.35,5.35,5.34,5.35,342400.0,4.6973,4.6973,4.6886,4.6973,342400.0
2011-10-17 15:25:00,5.35,5.36,5.34,5.35,187200.0,4.6973,4.7061,4.6886,4.6973,187200.0
2011-10-17 15:30:00,5.35,5.36,5.34,5.35,264000.0,4.6973,4.7061,4.6886,4.6973,264000.0
2011-10-17 15:35:00,5.35,5.35,5.33,5.33,221600.0,4.6973,4.6973,4.6798,4.6798,221600.0
2011-10-17 15:40:00,5.34,5.37,5.34,5.37,248000.0,4.6886,4.7149,4.6886,4.7149,248000.0
2011-10-17 15:45:00,5.37,5.37,5.34,5.36,555200.0,4.7149,4.7149,4.6886,4.7061,555200.0
2011-10-17 15:50:00,5.36,5.36,5.35,5.36,731200.0,4.7061,4.7061,4.6973,4.7061,731200.0
2011-10-17 15:55:00,5.36,5.36,5.34,5.35,1246400.0,4.7061,4.7061,4.6886,4.6973,1246400.0
2011-10-18 09:30:00,5.35,5.35,5.33,5.33,64000.0,4.6973,4.6973,4.6798,4.6798,64000.0
2011-10-18 09:35:00,5.34,5.38,5.34,5.37,68000.0,4.6886,4.7237,4.6886,4.7149,68000.0
2011-10-18 09:40:00,5.36,5.36,5.35,5.35,47200.0,4.7061,4.7061,4.6973,4.6973,47200.0
2011-10-18 09:45:00,5.35,5.35,5.34,5.34,74400.0,4.6973,4.6973,4.6886,4.6886,74400.0
2011-10-18 09:50:00,5.34,5.36,5.33,5.34,272000.0,4.6886,4.7061,4.6798,4.6886,272000.0
2011-10-18 09:55:00,5.34,5.35,5.33,5.35,85600.0,4.6886,4.6973,4.6798,4.6973,85600.0
2011-10-18 10:00:00,5.35,5.36,5.3,5.3,312000.0,4.6973,4.7061,4.6534,4.6534,312000.0
2011-10-18 10:05:00,5.3,5.33,5.3,5.33,76800.0,4.6534,4.6798,4.6534,4.6798,76800.0
2011-10-18 10:10:00,5.33,5.34,5.33,5.34,106400.0,4.6798,4.6886,4.6798,4.6886,106400.0
2011-10-18 10:15:00,5.34,5.34,5.32,5.32,72800.0,4.6886,4.6886,4.671,4.671,72800.0
2011-10-18 10:20:00,5.32,5.34,5.32,5.34,65600.0,4.671,4.6886,4.671,4.6886,65600.0
2011-10-18 10:25:00,5.34,5.37,5.34,5.37,110400.0,4.6886,4.7149,4.6886,4.7149,110400.0
2011-10-18 10:30:00,5.38,5.38,5.37,5.38,100800.0,4.7237,4.7237,4.7149,4.7237,100800.0
2011-10-18 10:35:00,5.38,5.4,5.37,5.4,280800.0,4.7237,4.7412,4.7149,4.7412,280800.0
2011-10-18 10:40:00,5.4,5.42,5.4,5.42,120800.0,4.7412,4.7588,4.7412,4.7588,120800.0
2011-10-18 10:45:00,5.42,5.44,5.42,5.43,113600.0,4.7588,4.7764,4.7588,4.7676,113600.0
2011-10-18 10:50:00,5.43,5.44,5.43,5.43,87200.0,4.7676,4.7764,4.7676,4.7676,87200.0
2011-10-18 10:55:00,5.43,5.44,5.43,5.43,101600.0,4.7676,4.7764,4.7676,4.7676,101600.0
2011-10-18 11:00:00,5.43,5.43,5.43,5.43,116800.0,4.7676,4.7676,4.7676,4.7676,116800.0
2011-10-18 11:05:00,5.43,5.44,5.43,5.44,181600.0,4.7676,4.7764,4.7676,4.7764,181600.0
2011-10-18 11:10:00,5.43,5.45,5.43,5.45,246400.0,4.7676,4.7851,4.7676,4.7851,246400.0
2011-10-18 11:15:00,5.45,5.45,5.44,5.45,103200.0,4.7851,4.7851,4.7764,4.7851,103200.0
2011-10-18 11:20:00,5.45,5.45,5.44,5.45,77600.0,4.7851,4.7851,4.7764,4.7851,77600.0
2011-10-18 11:25:00,5.45,5.45,5.44,5.44,116800.0,4.7851,4.7851,4.7764,4.7764,116800.0
2011-10-18 11:30:00,5.44,5.45,5.44,5.44,94400.0,4.7764,4.7851,4.7764,4.7764,94400.0
2011-10-18 11:35:00,5.44,5.47,5.44,5.46,131200.0,4.7764,4.8027,4.7764,4.7939,131200.0
2011-10-18 11:40:00,5.47,5.47,5.46,5.46,134400.0,4.8027,4.8027,4.7939,4.7939,134400.0
2011-10-18 11:45:00,5.46,5.46,5.46,5.46,108000.0,4.7939,4.7939,4.7939,4.7939,108000.0
2011-10-18 11:50:00,5.46,5.46,5.46,5.46,105600.0,4.7939,4.7939,4.7939,4.7939,105600.0
2011-10-18 11:55:00,5.46,5.46,5.45,5.46,96800.0,4.7939,4.7939,4.7851,4.7939,96800.0
2011-10-18 12:00:00,5.46,5.47,5.46,5.46,89600.0,4.7939,4.8027,4.7939,4.7939,89600.0
2011-10-18 12:05:00,5.46,5.46,5.45,5.45,126400.0,4.7939,4.7939,4.7851,4.7851,126400.0
2011-10-18 12:10:00,5.45,5.45,5.45,5.45,68000.0,4.7851,4.7851,4.7851,4.7851,68000.0
2011-10-18 12:15:00,5.45,5.45,5.44,5.44,49600.0,4.7851,4.7851,4.7764,4.7764,49600.0
2011-10-18 12:20:00,5.44,5.45,5.44,5.45,62400.0,4.7764,4.7851,4.7764,4.7851,62400.0
2011-10-18 12:25:00,5.45,5.45,5.44,5.45,60000.0,4.7851,4.7851,4.7764,4.7851,60000.0
2011-10-18 12:30:00,5.45,5.45,5.43,5.44,312000.0,4.7851,4.7851,4.7676,4.7764,312000.0
2011-10-18 12:35:00,5.43,5.44,5.43,5.44,139200.0,4.7676,4.7764,4.7676,4.7764,139200.0
2011-10-18 12:40:00,5.44,5.45,5.44,5.45,104000.0,4.7764,4.7851,4.7764,4.7851,104000.0
2011-10-18 12:45:00,5.45,5.45,5.45,5.45,40800.0,4.7851,4.7851,4.7851,4.7851,40800.0
2011-10-18 12:50:00,5.45,5.45,5.44,5.44,18400.0,4.7851,4.7851,4.7764,4.7764,18400.0
2011-10-18 12:55:00,5.44,5.44,5.44,5.44,33600.0,4.7764,4.7764,4.7764,4.7764,33600.0
2011-10-18 13:00:00,5.44,5.44,5.43,5.44,42400.0,4.7764,4.7764,4.7676,4.7764,42400.0
2011-10-18 13:05:00,5.44,5.44,5.43,5.43,20800.0,4.7764,4.7764,4.7676,4.7676,20800.0
2011-10-18 13:10:00,5.44,5.44,5.43,5.43,32000.0,4.7764,4.7764,4.7676,4.7676,32000.0
2011-10-18 13:15:00,5.43,5.43,5.42,5.43,34400.0,4.7676,4.7676,4.7588,4.7676,34400.0
2011-10-18 13:20:00,5.43,5.43,5.42,5.42,80800.0,4.7676,4.7676,4.7588,4.7588,80800.0
2011-10-18 13:25:00,5.42,5.44,5.42,5.44,46400.0,4.7588,4.7764,4.7588,4.7764,46400.0
2011-10-18 13:30:00,5.44,5.44,5.43,5.44,53600.0,4.7764,4.7764,4.7676,4.7764,53600.0
2011-10-18 13:35:00,5.44,5.44,5.44,5.44,88000.0,4.7764,4.7764,4.7764,4.7764,88000.0
2011-10-18 13:40:00,5.44,5.44,5.43,5.43,43200.0,4.7764,4.7764,4.7676,4.7676,43200.0
2011-10-18 13:45:00,5.43,5.44,5.42,5.44,41600.0,4.7676,4.7764,4.7588,4.7764,41600.0
2011-10-18 13:50:00,5.44,5.45,5.44,5.44,77600.0,4.7764,4.7851,4.7764,4.7764,77600.0
2011-10-18 13:55:00,5.44,5.44,5.43,5.44,41600.0,4.7764,4.7764,4.7676,4.7764,41600.0
2011-10-18 14:00:00,5.44,5.44,5.43,5.44,60800.0,4.7764,4.7764,4.7676,4.7764,60800.0
2011-10-18 14:05:00,5.44,5.45,5.44,5.44,76800.0,4.7764,4.7851,4.7764,4.7764,76800.0
2011-10-18 14:10:00,5.44,5.46,5.44,5.46,93600.0,4.7764,4.7939,4.7764,4.7939,93600.0
2011-10-18 14:15:00,5.46,5.46,5.44,5.44,66400.0,4.7939,4.7939,4.7764,4.7764,66400.0
2011-10-18 14:20:00,5.44,5.45,5.43,5.44,82400.0,4.7764,4.7851,4.7676,4.7764,82400.0
2011-10-18 14:25:00,5.44,5.45,5.44,5.45,62400.0,4.7764,4.7851,4.7764,4.7851,62400.0
2011-10-18 14:30:00,5.45,5.45,5.45,5.45,95200.0,4.7851,4.7851,4.7851,4.7851,95200.0
2011-10-18 14:35:00,5.45,5.45,5.44,5.44,115200.0,4.7851,4.7851,4.7764,4.7764,115200.0
2011-10-18 14:40:00,5.44,5.45,5.44,5.44,73600.0,4.7764,4.7851,4.7764,4.7764,73600.0
2011-10-18 14:45:00,5.44,5.45,5.44,5.44,66400.0,4.7764,4.7851,4.7764,4.7764,66400.0
2011-10-18 14:50:00,5.44,5.45,5.44,5.44,90400.0,4.7764,4.7851,4.7764,4.7764,90400.0
2011-10-18 14:55:00,5.44,5.45,5.44,5.45,127200.0,4.7764,4.7851,4.7764,4.7851,127200.0
2011-10-18 15:00:00,5.45,5.49,5.45,5.49,197600.0,4.7851,4.8203,4.7851,4.8203,197600.0
2011-10-18 15:05:00,5.49,5.5,5.49,5.49,387200.0,4.8203,4.829,4.8203,4.8203,387200.0
2011-10-18 15:10:00,5.49,5.53,5.49,5.5,316000.0,4.8203,4.8554,4.8203,4.829,316000.0
2011-10-18 15:15:00,5.5,5.52,5.5,5.5,226400.0,4.829,4.8466,4.829,4.829,226400.0
2011-10-18 15:20:00,5.5,5.51,5.49,5.51,133600.0,4.829,4.8378,4.8203,4.8378,133600.0
2011-10-18 15:25:00,5.5,5.51,5.49,5.5,168800.0,4.829,4.8378,4.8203,4.829,168800.0
2011-10-18 15:30:00,5.5,5.51,5.48,5.49,186400.0,4.829,4.8378,4.8115,4.8203,186400.0
2011-10-18 15:35:00,5.49,5.51,5.49,5.5,184000.0,4.8203,4.8378,4.8203,4.829,184000.0
2011-10-18 15:40:00,5.49,5.5,5.48,5.5,201600.0,4.8203,4.829,4.8115,4.829,201600.0
2011-10-18 15:45:00,5.5,5.52,5.5,5.52,245600.0,4.829,4.8466,4.829,4.8466,245600.0
2011-10-18 15:50:00,5.52,5.54,5.51,5.54,284800.0,4.8466,4.8642,4.8378,4.8642,284800.0
2011-10-18 15:55:00,5.54,5.54,5.5,5.51,503200.0,4.8642,4.8642,4.829,4.8378,503200.0
2011-10-19 09:30:00,5.25,5.25,5.14,5.23,686400.0,4.6095,4.6095,4.513,4.592,686400.0
2011-10-19 09:35:00,5.23,5.28,5.21,5.23,421600.0,4.592,4.6359,4.5744,4.592,421600.0
2011-10-19 09:40:00,5.23,5.24,5.22,5.22,298400.0,4.592,4.6008,4.5832,4.5832,298400.0
2011-10-19 09:45:00,5.22,5.24,5.21,5.22,377600.0,4.5832,4.6008,4.5744,4.5832,377600.0
2011-10-19 09:50:00,5.22,5.26,5.22,5.25,401600.0,4.5832,4.6183,4.5832,4.6095,401600.0
2011-10-19 09:55:00,5.25,5.27,5.23,5.25,653600.0,4.6095,4.6271,4.592,4.6095,653600.0
2011-10-19 10:00:00,5.25,5.26,5.21,5.23,208000.0,4.6095,4.6183,4.5744,4.592,208000.0
2011-10-19 10:05:00,5.24,5.26,5.23,5.25,548800.0,4.6008,4.6183,4.592,4.6095,548800.0
2011-10-19 10:10:00,5.25,5.28,5.25,5.27,590400.0,4.6095,4.6359,4.6095,4.6271,590400.0
2011-10-19 10:15:00,5.27,5.27,5.25,5.26,300800.0,4.6271,4.6271,4.6095,4.6183,300800.0
2011-10-19 10:20:00,5.26,5.28,5.25,5.26,162400.0,4.6183,4.6359,4.6095,4.6183,162400.0
2011-10-19 10:25:00,5.26,5.28,5.25,5.28,180000.0,4.6183,4.6359,4.6095,4.6359,180000.0
2011-10-19 10:30:00,5.28,5.29,5.25,5.25,360800.0,4.6359,4.6447,4.6095,4.6095,360800.0
2011-10-19 10:35:00,5.25,5.26,5.25,5.25,473600.0,4.6095,4.6183,4.6095,4.6095,473600.0
2011-10-19 10:40:00,5.25,5.26,5.24,5.25,347200.0,4.6095,4.6183,4.6008,4.6095,347200.0
2011-10-19 10:45:00,5.25,5.27,5.25,5.26,176000.0,4.6095,4.6271,4.6095,4.6183,176000.0
2011-10-19 10:50:00,5.26,5.26,5.25,5.26,120800.0,4.6183,4.6183,4.6095,4.6183,120800.0
2011-10-19 10:55:00,5.26,5.26,5.25,5.26,112800.0,4.6183,4.6183,4.6095,4.6183,112800.0
2011-10-19 11:00:00,5.26,5.26,5.25,5.25,197600.0,4.6183,4.6183,4.6095,4.6095,197600.0
2011-10-19 11:05:00,5.25,5.26,5.25,5.26,224000.0,4.6095,4.6183,4.6095,4.6183,224000.0
2011-10-19 11:10:00,5.26,5.27,5.26,5.26,332000.0,4.6183,4.6271,4.6183,4.6183,332000.0
2011-10-19 11:15:00,5.26,5.27,5.25,5.27,236000.0,4.6183,4.6271,4.6095,4.6271,236000.0
2011-10-19 11:20:00,5.26,5.29,5.26,5.28,174400.0,4.6183,4.6447,4.6183,4.6359,174400.0
2011-10-19 11:25:00,5.28,5.29,5.28,5.29,177600.0,4.6359,4.6447,4.6359,4.6447,177600.0
2011-10-19 11:30:00,5.29,5.29,5.28,5.29,352000.0,4.6447,4.6447,4.6359,4.6447,352000.0
2011-10-19 11:35:00,5.29,5.3,5.29,5.3,180000.0,4.6447,4.6534,4.6447,4.6534,180000.0
2011-10-19 11:40:00,5.3,5.3,5.29,5.29,117600.0,4.6534,4.6534,4.6447,4.6447,117600.0
2011-10-19 11:45:00,5.29,5.3,5.29,5.29,73600.0,4.6447,4.6534,4.6447,4.6447,73600.0
2011-10-19 11:50:00,5.29,5.3,5.29,5.29,106400.0,4.6447,4.6534,4.6447,4.6447,106400.0
2011-10-19 11:55:00,5.29,5.3,5.29,5.29,231200.0,4.6447,4.6534,4.6447,4.6447,231200.0
2011-10-19 12:00:00,5.29,5.3,5.29,5.3,192000.0,4.6447,4.6534,4.6447,4.6534,192000.0
2011-10-19 12:05:00,5.3,5.3,5.29,5.29,154400.0,4.6534,4.6534,4.6447,4.6447,154400.0
2011-10-19 12:10:00,5.29,5.3,5.29,5.3,331200.0,4.6447,4.6534,4.6447,4.6534,331200.0
2011-10-19 12:15:00,5.3,5.3,5.29,5.3,167200.0,4.6534,4.6534,4.6447,4.6534,167200.0
2011-10-19 12:20:00,5.3,5.3,5.29,5.3,112000.0,4.6534,4.6534,4.6447,4.6534,112000.0
2011-10-19 12:25:00,5.3,5.31,5.3,5.3,225600.0,4.6534,4.6622,4.6534,4.6534,225600.0
2011-10-19 12:30:00,5.3,5.31,5.3,5.31,331200.0,4.6534,4.6622,4.6534,4.6622,331200.0
2011-10-19 12:35:00,5.31,5.31,5.3,5.3,480800.0,4.6622,4.6622,4.6534,4.6534,480800.0
2011-10-19 12:40:00,5.3,5.3,5.29,5.3,235200.0,4.6534,4.6534,4.6447,4.6534,235200.0
2011-10-19 12:45:00,5.3,5.3,5.28,5.29,622400.0,4.6534,4.6534,4.6359,4.6447,622400.0
2011-10-19 12:50:00,5.29,5.29,5.28,5.29,2057600.0,4.6447,4.6447,4.6359,4.6447,2057600.0
2011-10-19 12:55:00,5.29,5.29,5.26,5.26,351200.0,4.6447,4.6447,4.6183,4.6183,351200.0
2011-10-19 13:00:00,5.26,5.28,5.26,5.28,143200.0,4.6183,4.6359,4.6183,4.6359,143200.0
2011-10-19 13:05:00,5.28,5.28,5.27,5.28,58400.0,4.6359,4.6359,4.6271,4.6359,58400.0
2011-10-19 13:10:00,5.28,5.28,5.27,5.27,167200.0,4.6359,4.6359,4.6271,4.6271,167200.0
2011-10-19 13:15:00,5.28,5.28,5.27,5.27,160000.0,4.6359,4.6359,4.6271,4.6271,160000.0
2011-10-19 13:20:00,5.26,5.28,5.26,5.27,106400.0,4.6183,4.6359,4.6183,4.6271,106400.0
2011-10-19 13:25:00,5.28,5.28,5.27,5.27,484800.0,4.6359,4.6359,4.6271,4.6271,484800.0
2011-10-19 13:30:00,5.27,5.28,5.27,5.27,164800.0,4.6271,4.6359,4.6271,4.6271,164800.0
2011-10-19 13:35:00,5.27,5.28,5.27,5.27,235200.0,4.6271,4.6359,4.6271,4.6271,235200.0
2011-10-19 13:40:00,5.27,5.28,5.27,5.28,341600.0,4.6271,4.6359,4.6271,4.6359,341600.0
2011-10-19 13:45:00,5.28,5.28,5.27,5.28,526400.0,4.6359,4.6359,4.6271,4.6359,526400.0
2011-10-19 13:50:00,5.28,5.29,5.27,5.28,296000.0,4.6359,4.6447,4.6271,4.6359,296000.0
2011-10-19 13:55:00,5.28,5.28,5.28,5.28,87200.0,4.6359,4.6359,4.6359,4.6359,87200.0
2011-10-19 14:00:00,5.28,5.29,5.28,5.29,176000.0,4.6359,4.6447,4.6359,4.6447,176000.0
2011-10-19 14:05:00,5.28,5.29,5.27,5.29,576800.0,4.6359,4.6447,4.6271,4.6447,576800.0
2011-10-19 14:10:00,5.28,5.29,5.28,5.28,168800.0,4.6359,4.6447,4.6359,4.6359,168800.0
2011-10-19 14:15:00,5.28,5.31,5.28,5.31,335200.0,4.6359,4.6622,4.6359,4.6622,335200.0
2011-10-19 14:20:00,5.31,5.31,5.3,5.31,436000.0,4.6622,4.6622,4.6534,4.6622,436000.0
2011-10-19 14:25:00,5.31,5.31,5.29,5.29,278400.0,4.6622,4.6622,4.6447,4.6447,278400.0
2011-10-19 14:30:00,5.29,5.3,5.25,5.26,1106400.0,4.6447,4.6534,4.6095,4.6183,1106400.0
2011-10-19 14:35:00,5.26,5.27,5.25,5.26,1031200.0,4.6183,4.6271,4.6095,4.6183,1031200.0
2011-10-19 14:40:00,5.26,5.26,5.24,5.25,425600.0,4.6183,4.6183,4.6008,4.6095,425600.0
2011-10-19 14:45:00,5.25,5.26,5.24,5.24,1360000.0,4.6095,4.6183,4.6008,4.6008,1360000.0
2011-10-19 14:50:00,5.24,5.25,5.24,5.24,379200.0,4.6008,4.6095,4.6008,4.6008,379200.0
2011-10-19 14:55:00,5.24,5.25,5.24,5.24,1419200.0,4.6008,4.6095,4.6008,4.6008,1419200.0
2011-10-19 15:00:00,5.24,5.24,5.21,5.21,952800.0,4.6008,4.6008,4.5744,4.5744,952800.0
2011-10-19 15:05:00,5.22,5.22,5.21,5.21,824000.0,4.5832,4.5832,4.5744,4.5744,824000.0
2011-10-19 15:10:00,5.21,5.22,5.21,5.22,502400.0,4.5744,4.5832,4.5744,4.5832,502400.0
2011-10-19 15:15:00,5.22,5.24,5.22,5.23,861600.0,4.5832,4.6008,4.5832,4.592,861600.0
2011-10-19 15:20:00,5.23,5.25,5.23,5.25,620800.0,4.592,4.6095,4.592,4.6095,620800.0
2011-10-19 15:25:00,5.25,5.26,5.24,5.24,550400.0,4.6095,4.6183,4.6008,4.6008,550400.0
2011-10-19 15:30:00,5.24,5.26,5.24,5.25,558400.0,4.6008,4.6183,4.6008,4.6095,558400.0
2011-10-19 15:35:00,5.25,5.25,5.24,5.24,719200.0,4.6095,4.6095,4.6008,4.6008,719200.0
2011-10-19 15:40:00,5.24,5.26,5.23,5.25,890400.0,4.6008,4.6183,4.592,4.6095,890400.0
2011-10-19 15:45:00,5.25,5.27,5.24,5.26,1035200.0,4.6095,4.6271,4.6008,4.6183,1035200.0
2011-10-19 15:50:00,5.26,5.27,5.25,5.26,1166400.0,4.6183,4.6271,4.6095,4.6183,1166400.0
2011-10-19 15:55:00,5.26,5.27,5.24,5.24,2217600.0,4.6183,4.6271,4.6008,4.6008,2217600.0
2011-10-20 09:30:00,5.21,5.21,5.16,5.18,302400.0,4.5744,4.5744,4.5305,4.5481,302400.0
2011-10-20 09:35:00,5.18,5.18,5.16,5.18,61600.0,4.5481,4.5481,4.5305,4.5481,61600.0
2011-10-20 09:40:00,5.19,5.19,5.16,5.16,260800.0,4.5569,4.5569,4.5305,4.5305,260800.0
2011-10-20 09:45:00,5.17,5.2,5.17,5.2,162400.0,4.5393,4.5656,4.5393,4.5656,162400.0
2011-10-20 09:50:00,5.2,5.2,5.18,5.18,283200.0,4.5656,4.5656,4.5481,4.5481,283200.0
2011-10-20 09:55:00,5.18,5.2,5.18,5.19,394400.0,4.5481,4.5656,4.5481,4.5569,394400.0
2011-10-20 10:00:00,5.19,5.22,5.19,5.21,376000.0,4.5569,4.5832,4.5569,4.5744,376000.0
2011-10-20 10:05:00,5.21,5.21,5.2,5.2,464000.0,4.5744,4.5744,4.5656,4.5656,464000.0
2011-10-20 10:10:00,5.2,5.22,5.2,5.22,219200.0,4.5656,4.5832,4.5656,4.5832,219200.0
2011-10-20 10:15:00,5.22,5.23,5.22,5.23,220000.0,4.5832,4.592,4.5832,4.592,220000.0
2011-10-20 10:20:00,5.23,5.24,5.22,5.22,337600.0,4.592,4.6008,4.5832,4.5832,337600.0
2011-10-20 10:25:00,5.23,5.23,5.21,5.22,532800.0,4.592,4.592,4.5744,4.5832,532800.0
2011-10-20 10:30:00,5.22,5.23,5.21,5.22,407200.0,4.5832,4.592,4.5744,4.5832,407200.0
2011-10-20 10:35:00,5.22,5.24,5.22,5.23,177600.0,4.5832,4.6008,4.5832,4.592,177600.0
2011-10-20 10:40:00,5.23,5.24,5.23,5.23,192000.0,4.592,4.6008,4.592,4.592,192000.0
2011-10-20 10:45:00,5.23,5.23,5.21,5.21,236800.0,4.592,4.592,4.5744,4.5744,236800.0
2011-10-20 10:50:00,5.2,5.2,5.19,5.19,185600.0,4.5656,4.5656,4.5569,4.5569,185600.0
2011-10-20 10:55:00,5.19,5.19,5.17,5.17,164800.0,4.5569,4.5569,4.5393,4.5393,164800.0
2011-10-20 11:00:00,5.17,5.17,5.15,5.15,203200.0,4.5393,4.5393,4.5217,4.5217,203200.0
2011-10-20 11:05:00,5.15,5.17,5.15,5.17,146400.0,4.5217,4.5393,4.5217,4.5393,146400.0
2011-10-20 11:10:00,5.17,5.19,5.17,5.18,120800.0,4.5393,4.5569,4.5393,4.5481,120800.0
2011-10-20 11:15:00,5.18,5.18,5.17,5.18,103200.0,4.5481,4.5481,4.5393,4.5481,103200.0
2011-10-20 11:20:00,5.18,5.18,5.18,5.18,74400.0,4.5481,4.5481,4.5481,4.5481,74400.0
2011-10-20 11:25:00,5.18,5.2,5.18,5.19,70400.0,4.5481,4.5656,4.5481,4.5569,70400.0
2011-10-20 11:30:00,5.19,5.2,5.18,5.19,85600.0,4.5569,4.5656,4.5481,4.5569,85600.0
2011-10-20 11:35:00,5.19,5.2,5.19,5.2,68800.0,4.5569,4.5656,4.5569,4.5656,68800.0
2011-10-20 11:40:00,5.19,5.2,5.19,5.19,89600.0,4.5569,4.5656,4.5569,4.5569,89600.0
2011-10-20 11:45:00,5.19,5.19,5.18,5.18,78400.0,4.5569,4.5569,4.5481,4.5481,78400.0
2011-10-20 11:50:00,5.18,5.18,5.17,5.18,96000.0,4.5481,4.5481,4.5393,4.5481,96000.0
2011-10-20 11:55:00,5.18,5.18,5.16,5.17,140000.0,4.5481,4.5481,4.5305,4.5393,140000.0
2011-10-20 12:00:00,5.17,5.17,5.15,5.15,117600.0,4.5393,4.5393,4.5217,4.5217,117600.0
2011-10-20 12:05:00,5.15,5.15,5.13,5.14,88000.0,4.5217,4.5217,4.5042,4.513,88000.0
2011-10-20 12:10:00,5.14,5.14,5.13,5.13,66400.0,4.513,4.513,4.5042,4.5042,66400.0
2011-10-20 12:15:00,5.13,5.14,5.13,5.13,193600.0,4.5042,4.513,4.5042,4.5042,193600.0
2011-10-20 12:20:00,5.13,5.14,5.13,5.13,332800.0,4.5042,4.513,4.5042,4.5042,332800.0
2011-10-20 12:25:00,5.13,5.15,5.13,5.14,90400.0,4.5042,4.5217,4.5042,4.513,90400.0
2011-10-20 12:30:00,5.14,5.16,5.14,5.16,87200.0,4.513,4.5305,4.513,4.5305,87200.0
2011-10-20 12:35:00,5.16,5.16,5.16,5.16,79200.0,4.5305,4.5305,4.5305,4.5305,79200.0
2011-10-20 12:40:00,5.16,5.16,5.14,5.14,84800.0,4.5305,4.5305,4.513,4.513,84800.0
2011-10-20 12:45:00,5.14,5.15,5.14,5.15,105600.0,4.513,4.5217,4.513,4.5217,105600.0
2011-10-20 12:50:00,5.15,5.16,5.15,5.15,81600.0,4.5217,4.5305,4.5217,4.5217,81600.0
2011-10-20 12:55:00,5.16,5.18,5.16,5.18,85600.0,4.5305,4.5481,4.5305,4.5481,85600.0
2011-10-20 13:00:00,5.18,5.18,5.18,5.18,137600.0,4.5481,4.5481,4.5481,4.5481,137600.0
2011-10-20 13:05:00,5.18,5.2,5.18,5.19,246400.0,4.5481,4.5656,4.5481,4.5569,246400.0
2011-10-20 13:10:00,5.19,5.2,5.19,5.19,73600.0,4.5569,4.5656,4.5569,4.5569,73600.0
2011-10-20 13:15:00,5.19,5.22,5.19,5.21,76000.0,4.5569,4.5832,4.5569,4.5744,76000.0
2011-10-20 13:20:00,5.22,5.24,5.21,5.24,146400.0,4.5832,4.6008,4.5744,4.6008,146400.0
2011-10-20 13:25:00,5.23,5.25,5.23,5.24,128000.0,4.592,4.6095,4.592,4.6008,128000.0
2011-10-20 13:30:00,5.24,5.25,5.23,5.24,112000.0,4.6008,4.6095,4.592,4.6008,112000.0
2011-10-20 13:35:00,5.24,5.25,5.24,5.24,169600.0,4.6008,4.6095,4.6008,4.6008,169600.0
2011-10-20 13:40:00,5.25,5.25,5.24,5.24,210400.0,4.6095,4.6095,4.6008,4.6008,210400.0
2011-10-20 13:45:00,5.24,5.26,5.24,5.25,278400.0,4.6008,4.6183,4.6008,4.6095,278400.0
2011-10-20 13:50:00,5.25,5.26,5.25,5.25,145600.0,4.6095,4.6183,4.6095,4.6095,145600.0
2011-10-20 13:55:00,5.25,5.26,5.25,5.26,196800.0,4.6095,4.6183,4.6095,4.6183,196800.0
2011-10-20 14:00:00,5.25,5.27,5.24,5.25,374400.0,4.6095,4.6271,4.6008,4.6095,374400.0
2011-10-20 14:05:00,5.25,5.25,5.24,5.24,132800.0,4.6095,4.6095,4.6008,4.6008,132800.0
2011-10-20 14:10:00,5.24,5.25,5.24,5.24,199200.0,4.6008,4.6095,4.6008,4.6008,199200.0
2011-10-20 14:15:00,5.25,5.26,5.25,5.26,269600.0,4.6095,4.6183,4.6095,4.6183,269600.0
2011-10-20 14:20:00,5.26,5.27,5.25,5.27,193600.0,4.6183,4.6271,4.6095,4.6271,193600.0
2011-10-20 14:25:00,5.27,5.28,5.26,5.27,171200.0,4.6271,4.6359,4.6183,4.6271,171200.0
2011-10-20 14:30:00,5.27,5.27,5.26,5.27,139200.0,4.6271,4.6271,4.6183,4.6271,139200.0
2011-10-20 14:35:00,5.27,5.3,5.27,5.29,168000.0,4.6271,4.6534,4.6271,4.6447,168000.0
2011-10-20 14:40:00,5.29,5.3,5.28,5.28,159200.0,4.6447,4.6534,4.6359,4.6359,159200.0
2011-10-20 14:45:00,5.28,5.28,5.27,5.28,176800.0,4.6359,4.6359,4.6271,4.6359,176800.0
2011-10-20 14:50:00,5.28,5.29,5.27,5.28,178400.0,4.6359,4.6447,4.6271,4.6359,178400.0
2011-10-20 14:55:00,5.28,5.29,5.27,5.28,257600.0,4.6359,4.6447,4.6271,4.6359,257600.0
2011-10-20 15:00:00,5.28,5.29,5.28,5.28,175200.0,4.6359,4.6447,4.6359,4.6359,175200.0
2011-10-20 15:05:00,5.28,5.28,5.27,5.28,160000.0,4.6359,4.6359,4.6271,4.6359,160000.0
2011-10-20 15:10:00,5.28,5.28,5.27,5.28,162400.0,4.6359,4.6359,4.6271,4.6359,162400.0
2011-10-20 15:15:00,5.28,5.29,5.27,5.29,229600.0,4.6359,4.6447,4.6271,4.6447,229600.0
2011-10-20 15:20:00,5.29,5.29,5.27,5.29,428000.0,4.6447,4.6447,4.6271,4.6447,428000.0
2011-10-20 15:25:00,5.29,5.29,5.27,5.28,319200.0,4.6447,4.6447,4.6271,4.6359,319200.0
2011-10-20 15:30:00,5.28,5.28,5.27,5.27,280000.0,4.6359,4.6359,4.6271,4.6271,280000.0
2011-10-20 15:35:00,5.27,5.27,5.24,5.25,385600.0,4.6271,4.6271,4.6008,4.6095,385600.0
2011-10-20 15:40:00,5.25,5.28,5.24,5.27,521600.0,4.6095,4.6359,4.6008,4.6271,521600.0
2011-10-20 15:45:00,5.27,5.28,5.27,5.28,373600.0,4.6271,4.6359,4.6271,4.6359,373600.0
2011-10-20 15:50:00,5.28,5.29,5.27,5.28,406400.0,4.6359,4.6447,4.6271,4.6359,406400.0
2011-10-20 15:55:00,5.28,5.28,5.27,5.27,455200.0,4.6359,4.6359,4.6271,4.6271,455200.0
2011-10-21 09:30:00,5.36,5.44,5.36,5.42,1286400.0,4.7061,4.7764,4.7061,4.7588,1286400.0
2011-10-21 09:35:00,5.42,5.46,5.42,5.45,347200.0,4.7588,4.7939,4.7588,4.7851,347200.0
2011-10-21 09:40:00,5.45,5.47,5.45,5.46,228000.0,4.7851,4.8027,4.7851,4.7939,228000.0
2011-10-21 09:45:00,5.46,5.48,5.45,5.48,206400.0,4.7939,4.8115,4.7851,4.8115,206400.0
2011-10-21 09:50:00,5.48,5.48,5.46,5.47,290400.0,4.8115,4.8115,4.7939,4.8027,290400.0
2011-10-21 09:55:00,5.47,5.49,5.47,5.49,314400.0,4.8027,4.8203,4.8027,4.8203,314400.0
2011-10-21 10:00:00,5.49,5.49,5.47,5.48,173600.0,4.8203,4.8203,4.8027,4.8115,173600.0
2011-10-21 10:05:00,5.48,5.49,5.47,5.49,135200.0,4.8115,4.8203,4.8027,4.8203,135200.0
2011-10-21 10:10:00,5.48,5.5,5.48,5.5,94400.0,4.8115,4.829,4.8115,4.829,94400.0
2011-10-21 10:15:00,5.5,5.53,5.49,5.53,540000.0,4.829,4.8554,4.8203,4.8554,540000.0
2011-10-21 10:20:00,5.53,5.54,5.53,5.54,108000.0,4.8554,4.8642,4.8554,4.8642,108000.0
2011-10-21 10:25:00,5.54,5.56,5.54,5.55,199200.0,4.8642,4.8817,4.8642,4.8729,199200.0
2011-10-21 10:30:00,5.55,5.56,5.54,5.55,368000.0,4.8729,4.8817,4.8642,4.8729,368000.0
2011-10-21 10:35:00,5.55,5.57,5.55,5.56,83200.0,4.8729,4.8905,4.8729,4.8817,83200.0
2011-10-21 10:40:00,5.55,5.55,5.52,5.53,131200.0,4.8729,4.8729,4.8466,4.8554,131200.0
2011-10-21 10:45:00,5.52,5.53,5.51,5.53,56000.0,4.8466,4.8554,4.8378,4.8554,56000.0
2011-10-21 10:50:00,5.53,5.55,5.53,5.55,206400.0,4.8554,4.8729,4.8554,4.8729,206400.0
2011-10-21 10:55:00,5.54,5.55,5.54,5.55,67200.0,4.8642,4.8729,4.8642,4.8729,67200.0
2011-10-21 11:00:00,5.55,5.56,5.54,5.55,101600.0,4.8729,4.8817,4.8642,4.8729,101600.0
2011-10-21 11:05:00,5.55,5.55,5.53,5.53,62400.0,4.8729,4.8729,4.8554,4.8554,62400.0
2011-10-21 11:10:00,5.53,5.54,5.53,5.54,57600.0,4.8554,4.8642,4.8554,4.8642,57600.0
2011-10-21 11:15:00,5.54,5.55,5.54,5.55,96000.0,4.8642,4.8729,4.8642,4.8729,96000.0
2011-10-21 11:20:00,5.55,5.55,5.54,5.55,42400.0,4.8729,4.8729,4.8642,4.8729,42400.0
2011-10-21 11:25:00,5.55,5.55,5.55,5.55,47200.0,4.8729,4.8729,4.8729,4.8729,47200.0
2011-10-21 11:30:00,5.55,5.55,5.54,5.55,438400.0,4.8729,4.8729,4.8642,4.8729,438400.0
2011-10-21 11:35:00,5.55,5.55,5.52,5.52,311200.0,4.8729,4.8729,4.8466,4.8466,311200.0
2011-10-21 11:40:00,5.52,5.54,5.52,5.54,152800.0,4.8466,4.8642,4.8466,4.8642,152800.0
2011-10-21 11:45:00,5.54,5.54,5.53,5.53,273600.0,4.8642,4.8642,4.8554,4.8554,273600.0
2011-10-21 11:50:00,5.53,5.55,5.53,5.55,448000.0,4.8554,4.8729,4.8554,4.8729,448000.0
2011-10-21 11:55:00,5.55,5.56,5.55,5.56,96000.0,4.8729,4.8817,4.8729,4.8817,96000.0
2011-10-21 12:00:00,5.56,5.56,5.55,5.55,60800.0,4.8817,4.8817,4.8729,4.8729,60800.0
2011-10-21 12:05:00,5.55,5.56,5.55,5.55,72800.0,4.8729,4.8817,4.8729,4.8729,72800.0
2011-10-21 12:10:00,5.55,5.55,5.55,5.55,52800.0,4.8729,4.8729,4.8729,4.8729,52800.0
2011-10-21 12:15:00,5.55,5.56,5.55,5.55,41600.0,4.8729,4.8817,4.8729,4.8729,41600.0
2011-10-21 12:20:00,5.55,5.55,5.55,5.55,75200.0,4.8729,4.8729,4.8729,4.8729,75200.0
2011-10-21 12:25:00,5.55,5.56,5.55,5.56,95200.0,4.8729,4.8817,4.8729,4.8817,95200.0
2011-10-21 12:30:00,5.56,5.56,5.55,5.55,78400.0,4.8817,4.8817,4.8729,4.8729,78400.0
2011-10-21 12:35:00,5.56,5.56,5.55,5.56,120000.0,4.8817,4.8817,4.8729,4.8817,120000.0
2011-10-21 12:40:00,5.56,5.56,5.55,5.55,144800.0,4.8817,4.8817,4.8729,4.8729,144800.0
2011-10-21 12:45:00,5.55,5.56,5.55,5.56,90400.0,4.8729,4.8817,4.8729,4.8817,90400.0
2011-10-21 12:50:00,5.56,5.57,5.56,5.57,124800.0,4.8817,4.8905,4.8817,4.8905,124800.0
2011-10-21 12:55:00,5.57,5.57,5.54,5.54,305600.0,4.8905,4.8905,4.8642,4.8642,305600.0
2011-10-21 13:00:00,5.54,5.54,5.49,5.5,348000.0,4.8642,4.8642,4.8203,4.829,348000.0
2011-10-21 13:05:00,5.5,5.51,5.5,5.5,235200.0,4.829,4.8378,4.829,4.829,235200.0
2011-10-21 13:10:00,5.51,5.52,5.5,5.52,127200.0,4.8378,4.8466,4.829,4.8466,127200.0
2011-10-21 13:15:00,5.52,5.53,5.51,5.53,174400.0,4.8466,4.8554,4.8378,4.8554,174400.0
2011-10-21 13:20:00,5.53,5.54,5.52,5.53,63200.0,4.8554,4.8642,4.8466,4.8554,63200.0
2011-10-21 13:25:00,5.53,5.54,5.53,5.53,245600.0,4.8554,4.8642,4.8554,4.8554,245600.0
2011-10-21 13:30:00,5.53,5.53,5.51,5.52,125600.0,4.8554,4.8554,4.8378,4.8466,125600.0
2011-10-21 13:35:00,5.53,5.54,5.52,5.54,84800.0,4.8554,4.8642,4.8466,4.8642,84800.0
2011-10-21 13:40:00,5.54,5.54,5.53,5.54,256000.0,4.8642,4.8642,4.8554,4.8642,256000.0
2011-10-21 13:45:00,5.54,5.56,5.54,5.55,144000.0,4.8642,4.8817,4.8642,4.8729,144000.0
2011-10-21 13:50:00,5.55,5.56,5.55,5.56,140800.0,4.8729,4.8817,4.8729,4.8817,140800.0
2011-10-21 13:55:00,5.56,5.57,5.55,5.56,223200.0,4.8817,4.8905,4.8729,4.8817,223200.0
2011-10-21 14:00:00,5.56,5.58,5.56,5.58,326400.0,4.8817,4.8993,4.8817,4.8993,326400.0
2011-10-21 14:05:00,5.58,5.6,5.57,5.6,283200.0,4.8993,4.9168,4.8905,4.9168,283200.0
2011-10-21 14:10:00,5.6,5.6,5.59,5.59,188800.0,4.9168,4.9168,4.9081,4.9081,188800.0
2011-10-21 14:15:00,5.59,5.6,5.59,5.59,155200.0,4.9081,4.9168,4.9081,4.9081,155200.0
2011-10-21 14:20:00,5.59,5.61,5.59,5.61,184000.0,4.9081,4.9256,4.9081,4.9256,184000.0
2011-10-21 14:25:00,5.61,5.61,5.6,5.6,115200.0,4.9256,4.9256,4.9168,4.9168,115200.0
2011-10-21 14:30:00,5.59,5.6,5.59,5.6,400000.0,4.9081,4.9168,4.9081,4.9168,400000.0
2011-10-21 14:35:00,5.59,5.61,5.59,5.61,420800.0,4.9081,4.9256,4.9081,4.9256,420800.0
2011-10-21 14:40:00,5.61,5.62,5.6,5.62,279200.0,4.9256,4.9344,4.9168,4.9344,279200.0
2011-10-21 14:45:00,5.62,5.62,5.62,5.62,206400.0,4.9344,4.9344,4.9344,4.9344,206400.0
2011-10-21 14:50:00,5.62,5.63,5.62,5.62,280000.0,4.9344,4.9432,4.9344,4.9344,280000.0
2011-10-21 14:55:00,5.62,5.63,5.61,5.62,202400.0,4.9344,4.9432,4.9256,4.9344,202400.0
2011-10-21 15:00:00,5.62,5.65,5.62,5.65,607200.0,4.9344,4.9607,4.9344,4.9607,607200.0
2011-10-21 15:05:00,5.65,5.66,5.65,5.66,411200.0,4.9607,4.9695,4.9607,4.9695,411200.0
2011-10-21 15:10:00,5.66,5.66,5.65,5.65,390400.0,4.9695,4.9695,4.9607,4.9607,390400.0
2011-10-21 15:15:00,5.65,5.66,5.64,5.65,428800.0,4.9607,4.9695,4.952,4.9607,428800.0
2011-10-21 15:20:00,5.65,5.66,5.65,5.65,448000.0,4.9607,4.9695,4.9607,4.9607,448000.0
2011-10-21 15:25:00,5.65,5.66,5.65,5.65,500800.0,4.9607,4.9695,4.9607,4.9607,500800.0
2011-10-21 15:30:00,5.65,5.66,5.65,5.65,375200.0,4.9607,4.9695,4.9607,4.9607,375200.0
2011-10-21 15:35:00,5.65,5.66,5.64,5.65,519200.0,4.9607,4.9695,4.952,4.9607,519200.0
2011-10-21 15:40:00,5.65,5.66,5.65,5.65,836800.0,4.9607,4.9695,4.9607,4.9607,836800.0
2011-10-21 15:45:00,5.65,5.69,5.65,5.69,916000.0,4.9607,4.9959,4.9607,4.9959,916000.0
2011-10-21 15:50:00,5.69,5.71,5.69,5.7,1151200.0,4.9959,5.0134,4.9959,5.0046,1151200.0
2011-10-21 15:55:00,5.7,5.7,5.69,5.7,1224800.0,5.0046,5.0046,4.9959,5.0046,1224800.0
2011-10-24 09:30:00,5.71,5.74,5.69,5.73,140800.0,5.0134,5.0398,4.9959,5.031,140800.0
2011-10-24 09:35:00,5.73,5.75,5.73,5.74,157600.0,5.031,5.0485,5.031,5.0398,157600.0
2011-10-24 09:40:00,5.75,5.76,5.74,5.74,249600.0,5.0485,5.0573,5.0398,5.0398,249600.0
2011-10-24 09:45:00,5.74,5.74,5.72,5.74,124800.0,5.0398,5.0398,5.0222,5.0398,124800.0
2011-10-24 09:50:00,5.74,5.75,5.74,5.74,118400.0,5.0398,5.0485,5.0398,5.0398,118400.0
2011-10-24 09:55:00,5.74,5.74,5.73,5.74,100800.0,5.0398,5.0398,5.031,5.0398,100800.0
2011-10-24 10:00:00,5.74,5.74,5.73,5.74,108800.0,5.0398,5.0398,5.031,5.0398,108800.0
2011-10-24 10:05:00,5.74,5.75,5.73,5.75,134400.0,5.0398,5.0485,5.031,5.0485,134400.0
2011-10-24 10:10:00,5.75,5.76,5.75,5.76,84800.0,5.0485,5.0573,5.0485,5.0573,84800.0
2011-10-24 10:15:00,5.76,5.77,5.75,5.77,108800.0,5.0573,5.0661,5.0485,5.0661,108800.0
2011-10-24 10:20:00,5.77,5.77,5.76,5.77,76000.0,5.0661,5.0661,5.0573,5.0661,76000.0
2011-10-24 10:25:00,5.77,5.79,5.76,5.78,114400.0,5.0661,5.0837,5.0573,5.0749,114400.0
2011-10-24 10:30:00,5.78,5.79,5.77,5.79,110400.0,5.0749,5.0837,5.0661,5.0837,110400.0
2011-10-24 10:35:00,5.79,5.79,5.77,5.78,86400.0,5.0837,5.0837,5.0661,5.0749,86400.0
2011-10-24 10:40:00,5.78,5.79,5.78,5.78,124000.0,5.0749,5.0837,5.0749,5.0749,124000.0
2011-10-24 10:45:00,5.78,5.79,5.77,5.77,204000.0,5.0749,5.0837,5.0661,5.0661,204000.0
2011-10-24 10:50:00,5.77,5.79,5.77,5.78,103200.0,5.0661,5.0837,5.0661,5.0749,103200.0
2011-10-24 10:55:00,5.78,5.79,5.78,5.78,75200.0,5.0749,5.0837,5.0749,5.0749,75200.0
2011-10-24 11:00:00,5.78,5.79,5.78,5.79,128000.0,5.0749,5.0837,5.0749,5.0837,128000.0
2011-10-24 11:05:00,5.79,5.81,5.79,5.81,237600.0,5.0837,5.1012,5.0837,5.1012,237600.0
2011-10-24 11:10:00,5.81,5.83,5.81,5.83,492000.0,5.1012,5.1188,5.1012,5.1188,492000.0
2011-10-24 11:15:00,5.83,5.84,5.83,5.83,106400.0,5.1188,5.1276,5.1188,5.1188,106400.0
2011-10-24 11:20:00,5.83,5.84,5.82,5.82,127200.0,5.1188,5.1276,5.11,5.11,127200.0
2011-10-24 11:25:00,5.82,5.82,5.82,5.82,37600.0,5.11,5.11,5.11,5.11,37600.0
2011-10-24 11:30:00,5.82,5.82,5.8,5.81,156800.0,5.11,5.11,5.0925,5.1012,156800.0
2011-10-24 11:35:00,5.81,5.81,5.8,5.8,153600.0,5.1012,5.1012,5.0925,5.0925,153600.0
2011-10-24 11:40:00,5.8,5.81,5.8,5.8,108000.0,5.0925,5.1012,5.0925,5.0925,108000.0
2011-10-24 11:45:00,5.8,5.81,5.8,5.8,114400.0,5.0925,5.1012,5.0925,5.0925,114400.0
2011-10-24 11:50:00,5.8,5.8,5.79,5.8,79200.0,5.0925,5.0925,5.0837,5.0925,79200.0
2011-10-24 11:55:00,5.8,5.81,5.8,5.81,168800.0,5.0925,5.1012,5.0925,5.1012,168800.0
2011-10-24 12:00:00,5.81,5.81,5.8,5.8,84800.0,5.1012,5.1012,5.0925,5.0925,84800.0
2011-10-24 12:05:00,5.8,5.81,5.79,5.79,412800.0,5.0925,5.1012,5.0837,5.0837,412800.0
2011-10-24 12:10:00,5.79,5.81,5.79,5.8,134400.0,5.0837,5.1012,5.0837,5.0925,134400.0
2011-10-24 12:15:00,5.8,5.8,5.8,5.8,120000.0,5.0925,5.0925,5.0925,5.0925,120000.0
2011-10-24 12:20:00,5.8,5.81,5.8,5.81,136000.0,5.0925,5.1012,5.0925,5.1012,136000.0
2011-10-24 12:25:00,5.81,5.81,5.8,5.8,56800.0,5.1012,5.1012,5.0925,5.0925,56800.0
2011-10-24 12:30:00,5.8,5.81,5.79,5.81,275200.0,5.0925,5.1012,5.0837,5.1012,275200.0
2011-10-24 12:35:00,5.81,5.81,5.8,5.81,169600.0,5.1012,5.1012,5.0925,5.1012,169600.0
2011-10-24 12:40:00,5.8,5.82,5.8,5.82,97600.0,5.0925,5.11,5.0925,5.11,97600.0
2011-10-24 12:45:00,5.81,5.83,5.81,5.83,110400.0,5.1012,5.1188,5.1012,5.1188,110400.0
2011-10-24 12:50:00,5.83,5.84,5.82,5.84,114400.0,5.1188,5.1276,5.11,5.1276,114400.0
2011-10-24 12:55:00,5.84,5.84,5.83,5.84,308800.0,5.1276,5.1276,5.1188,5.1276,308800.0
2011-10-24 13:00:00,5.84,5.84,5.83,5.83,166400.0,5.1276,5.1276,5.1188,5.1188,166400.0
2011-10-24 13:05:00,5.83,5.83,5.83,5.83,196800.0,5.1188,5.1188,5.1188,5.1188,196800.0
2011-10-24 13:10:00,5.83,5.83,5.82,5.83,126400.0,5.1188,5.1188,5.11,5.1188,126400.0
2011-10-24 13:15:00,5.83,5.83,5.82,5.83,45600.0,5.1188,5.1188,5.11,5.1188,45600.0
2011-10-24 13:20:00,5.82,5.83,5.82,5.82,50400.0,5.11,5.1188,5.11,5.11,50400.0
2011-10-24 13:25:00,5.82,5.82,5.81,5.81,109600.0,5.11,5.11,5.1012,5.1012,109600.0
2011-10-24 13:30:00,5.81,5.81,5.81,5.81,62400.0,5.1012,5.1012,5.1012,5.1012,62400.0
2011-10-24 13:35:00,5.81,5.81,5.81,5.81,72000.0,5.1012,5.1012,5.1012,5.1012,72000.0
2011-10-24 13:40:00,5.81,5.82,5.81,5.81,96800.0,5.1012,5.11,5.1012,5.1012,96800.0
2011-10-24 13:45:00,5.81,5.84,5.81,5.84,126400.0,5.1012,5.1276,5.1012,5.1276,126400.0
2011-10-24 13:50:00,5.84,5.85,5.84,5.85,84800.0,5.1276,5.1364,5.1276,5.1364,84800.0
2011-10-24 13:55:00,5.85,5.85,5.84,5.85,151200.0,5.1364,5.1364,5.1276,5.1364,151200.0
2011-10-24 14:00:00,5.85,5.86,5.84,5.85,100800.0,5.1364,5.1451,5.1276,5.1364,100800.0
2011-10-24 14:05:00,5.84,5.85,5.84,5.84,64000.0,5.1276,5.1364,5.1276,5.1276,64000.0
2011-10-24 14:10:00,5.84,5.84,5.83,5.84,144000.0,5.1276,5.1276,5.1188,5.1276,144000.0
2011-10-24 14:15:00,5.84,5.85,5.83,5.84,98400.0,5.1276,5.1364,5.1188,5.1276,98400.0
2011-10-24 14:20:00,5.84,5.85,5.84,5.85,79200.0,5.1276,5.1364,5.1276,5.1364,79200.0
2011-10-24 14:25:00,5.85,5.86,5.85,5.86,260800.0,5.1364,5.1451,5.1364,5.1451,260800.0
2011-10-24 14:30:00,5.86,5.86,5.86,5.86,132800.0,5.1451,5.1451,5.1451,5.1451,132800.0
2011-10-24 14:35:00,5.86,5.86,5.85,5.86,142400.0,5.1451,5.1451,5.1364,5.1451,142400.0
2011-10-24 14:40:00,5.86,5.86,5.86,5.86,140800.0,5.1451,5.1451,5.1451,5.1451,140800.0
2011-10-24 14:45:00,5.86,5.86,5.86,5.86,171200.0,5.1451,5.1451,5.1451,5.1451,171200.0
2011-10-24 14:50:00,5.86,5.86,5.86,5.86,160000.0,5.1451,5.1451,5.1451,5.1451,160000.0
2011-10-24 14:55:00,5.86,5.87,5.86,5.87,238400.0,5.1451,5.1539,5.1451,5.1539,238400.0
2011-10-24 15:00:00,5.87,5.88,5.87,5.88,204000.0,5.1539,5.1627,5.1539,5.1627,204000.0
2011-10-24 15:05:00,5.88,5.88,5.87,5.87,160800.0,5.1627,5.1627,5.1539,5.1539,160800.0
2011-10-24 15:10:00,5.87,5.88,5.86,5.87,251200.0,5.1539,5.1627,5.1451,5.1539,251200.0
2011-10-24 15:15:00,5.86,5.88,5.86,5.87,236000.0,5.1451,5.1627,5.1451,5.1539,236000.0
2011-10-24 15:20:00,5.87,5.88,5.86,5.87,248000.0,5.1539,5.1627,5.1451,5.1539,248000.0
2011-10-24 15:25:00,5.87,5.87,5.85,5.85,223200.0,5.1539,5.1539,5.1364,5.1364,223200.0
2011-10-24 15:30:00,5.85,5.86,5.85,5.85,312800.0,5.1364,5.1451,5.1364,5.1364,312800.0
2011-10-24 15:35:00,5.85,5.87,5.85,5.86,319200.0,5.1364,5.1539,5.1364,5.1451,319200.0
2011-10-24 15:40:00,5.86,5.87,5.85,5.87,371200.0,5.1451,5.1539,5.1364,5.1539,371200.0
2011-10-24 15:45:00,5.87,5.87,5.84,5.84,505600.0,5.1539,5.1539,5.1276,5.1276,505600.0
2011-10-24 15:50:00,5.84,5.85,5.84,5.85,970400.0,5.1276,5.1364,5.1276,5.1364,970400.0
2011-10-24 15:55:00,5.84,5.86,5.84,5.86,700000.0,5.1276,5.1451,5.1276,5.1451,700000.0
2011-10-25 09:30:00,5.81,5.82,5.77,5.78,260800.0,5.1012,5.11,5.0661,5.0749,260800.0
2011-10-25 09:35:00,5.77,5.78,5.74,5.76,247200.0,5.0661,5.0749,5.0398,5.0573,247200.0
2011-10-25 09:40:00,5.76,5.78,5.75,5.78,128800.0,5.0573,5.0749,5.0485,5.0749,128800.0
2011-10-25 09:45:00,5.78,5.81,5.77,5.79,152800.0,5.0749,5.1012,5.0661,5.0837,152800.0
2011-10-25 09:50:00,5.78,5.8,5.77,5.8,190400.0,5.0749,5.0925,5.0661,5.0925,190400.0
2011-10-25 09:55:00,5.8,5.81,5.79,5.79,120800.0,5.0925,5.1012,5.0837,5.0837,120800.0
2011-10-25 10:00:00,5.79,5.81,5.77,5.79,272800.0,5.0837,5.1012,5.0661,5.0837,272800.0
2011-10-25 10:05:00,5.79,5.82,5.79,5.82,230400.0,5.0837,5.11,5.0837,5.11,230400.0
2011-10-25 10:10:00,5.82,5.83,5.8,5.8,233600.0,5.11,5.1188,5.0925,5.0925,233600.0
2011-10-25 10:15:00,5.8,5.83,5.8,5.83,84000.0,5.0925,5.1188,5.0925,5.1188,84000.0
2011-10-25 10:20:00,5.83,5.84,5.83,5.84,124000.0,5.1188,5.1276,5.1188,5.1276,124000.0
2011-10-25 10:25:00,5.84,5.86,5.84,5.85,155200.0,5.1276,5.1451,5.1276,5.1364,155200.0
2011-10-25 10:30:00,5.85,5.85,5.83,5.84,88800.0,5.1364,5.1364,5.1188,5.1276,88800.0
2011-10-25 10:35:00,5.84,5.87,5.83,5.86,72000.0,5.1276,5.1539,5.1188,5.1451,72000.0
2011-10-25 10:40:00,5.86,5.87,5.85,5.86,251200.0,5.1451,5.1539,5.1364,5.1451,251200.0
2011-10-25 10:45:00,5.86,5.86,5.85,5.86,212800.0,5.1451,5.1451,5.1364,5.1451,212800.0
2011-10-25 10:50:00,5.86,5.86,5.84,5.84,120000.0,5.1451,5.1451,5.1276,5.1276,120000.0
2011-10-25 10:55:00,5.84,5.84,5.83,5.83,75200.0,5.1276,5.1276,5.1188,5.1188,75200.0
2011-10-25 11:00:00,5.83,5.84,5.83,5.84,124000.0,5.1188,5.1276,5.1188,5.1276,124000.0
2011-10-25 11:05:00,5.83,5.84,5.82,5.82,84000.0,5.1188,5.1276,5.11,5.11,84000.0
2011-10-25 11:10:00,5.82,5.83,5.82,5.83,136000.0,5.11,5.1188,5.11,5.1188,136000.0
2011-10-25 11:15:00,5.83,5.83,5.82,5.82,113600.0,5.1188,5.1188,5.11,5.11,113600.0
2011-10-25 11:20:00,5.82,5.83,5.82,5.83,104000.0,5.11,5.1188,5.11,5.1188,104000.0
2011-10-25 11:25:00,5.83,5.84,5.83,5.84,67200.0,5.1188,5.1276,5.1188,5.1276,67200.0
2011-10-25 11:30:00,5.84,5.85,5.83,5.83,72800.0,5.1276,5.1364,5.1188,5.1188,72800.0
2011-10-25 11:35:00,5.83,5.84,5.83,5.84,154400.0,5.1188,5.1276,5.1188,5.1276,154400.0
2011-10-25 11:40:00,5.84,5.84,5.83,5.83,67200.0,5.1276,5.1276,5.1188,5.1188,67200.0
2011-10-25 11:45:00,5.83,5.83,5.82,5.83,24000.0,5.1188,5.1188,5.11,5.1188,24000.0
2011-10-25 11:50:00,5.82,5.83,5.82,5.83,32000.0,5.11,5.1188,5.11,5.1188,32000.0
2011-10-25 11:55:00,5.83,5.83,5.83,5.83,40800.0,5.1188,5.1188,5.1188,5.1188,40800.0
2011-10-25 12:00:00,5.83,5.83,5.82,5.82,125600.0,5.1188,5.1188,5.11,5.11,125600.0
2011-10-25 12:05:00,5.82,5.85,5.82,5.84,53600.0,5.11,5.1364,5.11,5.1276,53600.0
2011-10-25 12:10:00,5.84,5.84,5.83,5.83,73600.0,5.1276,5.1276,5.1188,5.1188,73600.0
2011-10-25 12:15:00,5.83,5.85,5.83,5.85,66400.0,5.1188,5.1364,5.1188,5.1364,66400.0
2011-10-25 12:20:00,5.84,5.85,5.83,5.84,50400.0,5.1276,5.1364,5.1188,5.1276,50400.0
2011-10-25 12:25:00,5.84,5.85,5.83,5.85,127200.0,5.1276,5.1364,5.1188,5.1364,127200.0
2011-10-25 12:30:00,5.85,5.85,5.83,5.84,76000.0,5.1364,5.1364,5.1188,5.1276,76000.0
2011-10-25 12:35:00,5.84,5.84,5.83,5.83,34400.0,5.1276,5.1276,5.1188,5.1188,34400.0
2011-10-25 12:40:00,5.83,5.83,5.82,5.83,44000.0,5.1188,5.1188,5.11,5.1188,44000.0
2011-10-25 12:45:00,5.82,5.83,5.81,5.81,68800.0,5.11,5.1188,5.1012,5.1012,68800.0
2011-10-25 12:50:00,5.81,5.82,5.81,5.81,100000.0,5.1012,5.11,5.1012,5.1012,100000.0
2011-10-25 12:55:00,5.81,5.82,5.81,5.81,167200.0,5.1012,5.11,5.1012,5.1012,167200.0
2011-10-25 13:00:00,5.81,5.82,5.81,5.81,101600.0,5.1012,5.11,5.1012,5.1012,101600.0
2011-10-25 13:05:00,5.81,5.83,5.81,5.82,276800.0,5.1012,5.1188,5.1012,5.11,276800.0
2011-10-25 13:10:00,5.82,5.83,5.82,5.83,124000.0,5.11,5.1188,5.11,5.1188,124000.0
2011-10-25 13:15:00,5.83,5.83,5.82,5.83,118400.0,5.1188,5.1188,5.11,5.1188,118400.0
2011-10-25 13:20:00,5.83,5.84,5.82,5.83,88800.0,5.1188,5.1276,5.11,5.1188,88800.0
2011-10-25 13:25:00,5.83,5.83,5.82,5.83,62400.0,5.1188,5.1188,5.11,5.1188,62400.0
2011-10-25 13:30:00,5.82,5.83,5.82,5.83,105600.0,5.11,5.1188,5.11,5.1188,105600.0
2011-10-25 13:35:00,5.83,5.83,5.82,5.82,84000.0,5.1188,5.1188,5.11,5.11,84000.0
2011-10-25 13:40:00,5.82,5.83,5.81,5.82,222400.0,5.11,5.1188,5.1012,5.11,222400.0
2011-10-25 13:45:00,5.82,5.83,5.82,5.82,103200.0,5.11,5.1188,5.11,5.11,103200.0
2011-10-25 13:50:00,5.82,5.83,5.82,5.83,117600.0,5.11,5.1188,5.11,5.1188,117600.0
2011-10-25 13:55:00,5.83,5.83,5.82,5.83,83200.0,5.1188,5.1188,5.11,5.1188,83200.0
2011-10-25 14:00:00,5.83,5.83,5.8,5.81,164000.0,5.1188,5.1188,5.0925,5.1012,164000.0
2011-10-25 14:05:00,5.8,5.81,5.8,5.81,155200.0,5.0925,5.1012,5.0925,5.1012,155200.0
2011-10-25 14:10:00,5.81,5.82,5.8,5.8,94400.0,5.1012,5.11,5.0925,5.0925,94400.0
2011-10-25 14:15:00,5.8,5.81,5.8,5.81,108800.0,5.0925,5.1012,5.0925,5.1012,108800.0
2011-10-25 14:20:00,5.81,5.81,5.8,5.81,51200.0,5.1012,5.1012,5.0925,5.1012,51200.0
2011-10-25 14:25:00,5.8,5.81,5.8,5.8,34400.0,5.0925,5.1012,5.0925,5.0925,34400.0
2011-10-25 14:30:00,5.8,5.8,5.79,5.8,120000.0,5.0925,5.0925,5.0837,5.0925,120000.0
2011-10-25 14:35:00,5.8,5.8,5.8,5.8,91200.0,5.0925,5.0925,5.0925,5.0925,91200.0
2011-10-25 14:40:00,5.8,5.81,5.79,5.81,141600.0,5.0925,5.1012,5.0837,5.1012,141600.0
2011-10-25 14:45:00,5.81,5.82,5.8,5.8,79200.0,5.1012,5.11,5.0925,5.0925,79200.0
2011-10-25 14:50:00,5.8,5.81,5.79,5.8,149600.0,5.0925,5.1012,5.0837,5.0925,149600.0
2011-10-25 14:55:00,5.8,5.81,5.8,5.81,116800.0,5.0925,5.1012,5.0925,5.1012,116800.0
2011-10-25 15:00:00,5.81,5.82,5.8,5.8,362400.0,5.1012,5.11,5.0925,5.0925,362400.0
2011-10-25 15:05:00,5.8,5.8,5.79,5.79,284000.0,5.0925,5.0925,5.0837,5.0837,284000.0
2011-10-25 15:10:00,5.79,5.79,5.78,5.78,316800.0,5.0837,5.0837,5.0749,5.0749,316800.0
2011-10-25 15:15:00,5.78,5.8,5.78,5.79,202400.0,5.0749,5.0925,5.0749,5.0837,202400.0
2011-10-25 15:20:00,5.79,5.79,5.78,5.78,218400.0,5.0837,5.0837,5.0749,5.0749,218400.0
2011-10-25 15:25:00,5.78,5.79,5.77,5.78,165600.0,5.0749,5.0837,5.0661,5.0749,165600.0
2011-10-25 15:30:00,5.78,5.8,5.78,5.79,309600.0,5.0749,5.0925,5.0749,5.0837,309600.0
2011-10-25 15:35:00,5.79,5.79,5.78,5.79,211200.0,5.0837,5.0837,5.0749,5.0837,211200.0
2011-10-25 15:40:00,5.79,5.8,5.79,5.8,240000.0,5.0837,5.0925,5.0837,5.0925,240000.0
2011-10-25 15:45:00,5.79,5.79,5.78,5.78,172000.0,5.0837,5.0837,5.0749,5.0749,172000.0
2011-10-25 15:50:00,5.78,5.78,5.76,5.76,365600.0,5.0749,5.0749,5.0573,5.0573,365600.0
2011-10-25 15:55:00,5.76,5.77,5.75,5.76,716800.0,5.0573,5.0661,5.0485,5.0573,716800.0
2011-10-26 09:30:00,5.85,5.89,5.85,5.89,190400.0,5.1364,5.1715,5.1364,5.1715,190400.0
2011-10-26 09:35:00,5.88,5.92,5.88,5.9,289600.0,5.1627,5.1978,5.1627,5.1803,289600.0
2011-10-26 09:40:00,5.89,5.91,5.88,5.89,145600.0,5.1715,5.189,5.1627,5.1715,145600.0
2011-10-26 09:45:00,5.89,5.9,5.88,5.88,117600.0,5.1715,5.1803,5.1627,5.1627,117600.0
2011-10-26 09:50:00,5.88,5.89,5.87,5.88,127200.0,5.1627,5.1715,5.1539,5.1627,127200.0
2011-10-26 09:55:00,5.88,5.89,5.86,5.86,188000.0,5.1627,5.1715,5.1451,5.1451,188000.0
2011-10-26 10:00:00,5.87,5.87,5.84,5.86,92800.0,5.1539,5.1539,5.1276,5.1451,92800.0
2011-10-26 10:05:00,5.86,5.86,5.82,5.82,78400.0,5.1451,5.1451,5.11,5.11,78400.0
2011-10-26 10:10:00,5.82,5.83,5.8,5.81,117600.0,5.11,5.1188,5.0925,5.1012,117600.0
2011-10-26 10:15:00,5.81,5.81,5.79,5.8,123200.0,5.1012,5.1012,5.0837,5.0925,123200.0
2011-10-26 10:20:00,5.8,5.81,5.79,5.8,29600.0,5.0925,5.1012,5.0837,5.0925,29600.0
2011-10-26 10:25:00,5.81,5.81,5.8,5.81,160000.0,5.1012,5.1012,5.0925,5.1012,160000.0
2011-10-26 10:30:00,5.81,5.82,5.81,5.82,428800.0,5.1012,5.11,5.1012,5.11,428800.0
2011-10-26 10:35:00,5.82,5.83,5.81,5.82,47200.0,5.11,5.1188,5.1012,5.11,47200.0
2011-10-26 10:40:00,5.82,5.83,5.81,5.81,180000.0,5.11,5.1188,5.1012,5.1012,180000.0
2011-10-26 10:45:00,5.81,5.81,5.76,5.76,59200.0,5.1012,5.1012,5.0573,5.0573,59200.0
2011-10-26 10:50:00,5.75,5.76,5.75,5.75,52000.0,5.0485,5.0573,5.0485,5.0485,52000.0
2011-10-26 10:55:00,5.75,5.75,5.74,5.74,103200.0,5.0485,5.0485,5.0398,5.0398,103200.0
2011-10-26 11:00:00,5.74,5.77,5.74,5.76,43200.0,5.0398,5.0661,5.0398,5.0573,43200.0
2011-10-26 11:05:00,5.76,5.77,5.76,5.76,60800.0,5.0573,5.0661,5.0573,5.0573,60800.0
2011-10-26 11:10:00,5.76,5.78,5.76,5.78,24800.0,5.0573,5.0749,5.0573,5.0749,24800.0
2011-10-26 11:15:00,5.78,5.79,5.78,5.79,25600.0,5.0749,5.0837,5.0749,5.0837,25600.0
2011-10-26 11:20:00,5.79,5.8,5.78,5.78,70400.0,5.0837,5.0925,5.0749,5.0749,70400.0
2011-10-26 11:25:00,5.78,5.79,5.77,5.79,235200.0,5.0749,5.0837,5.0661,5.0837,235200.0
2011-10-26 11:30:00,5.78,5.81,5.78,5.81,77600.0,5.0749,5.1012,5.0749,5.1012,77600.0
2011-10-26 11:35:00,5.82,5.82,5.81,5.82,60800.0,5.11,5.11,5.1012,5.11,60800.0
2011-10-26 11:40:00,5.82,5.85,5.82,5.84,64800.0,5.11,5.1364,5.11,5.1276,64800.0
2011-10-26 11:45:00,5.84,5.85,5.84,5.84,75200.0,5.1276,5.1364,5.1276,5.1276,75200.0
2011-10-26 11:50:00,5.84,5.86,5.84,5.85,49600.0,5.1276,5.1451,5.1276,5.1364,49600.0
2011-10-26 11:55:00,5.85,5.85,5.84,5.84,59200.0,5.1364,5.1364,5.1276,5.1276,59200.0
2011-10-26 12:00:00,5.84,5.84,5.84,5.84,56800.0,5.1276,5.1276,5.1276,5.1276,56800.0
2011-10-26 12:05:00,5.85,5.85,5.83,5.83,48800.0,5.1364,5.1364,5.1188,5.1188,48800.0
2011-10-26 12:10:00,5.83,5.83,5.82,5.82,70400.0,5.1188,5.1188,5.11,5.11,70400.0
2011-10-26 12:15:00,5.82,5.83,5.82,5.82,84800.0,5.11,5.1188,5.11,5.11,84800.0
2011-10-26 12:20:00,5.82,5.83,5.81,5.81,55200.0,5.11,5.1188,5.1012,5.1012,55200.0
2011-10-26 12:25:00,5.81,5.83,5.81,5.83,164000.0,5.1012,5.1188,5.1012,5.1188,164000.0
2011-10-26 12:30:00,5.83,5.83,5.82,5.82,108800.0,5.1188,5.1188,5.11,5.11,108800.0
2011-10-26 12:35:00,5.82,5.83,5.82,5.83,39200.0,5.11,5.1188,5.11,5.1188,39200.0
2011-10-26 12:40:00,5.83,5.83,5.82,5.83,36800.0,5.1188,5.1188,5.11,5.1188,36800.0
2011-10-26 12:45:00,5.83,5.83,5.82,5.83,34400.0,5.1188,5.1188,5.11,5.1188,34400.0
2011-10-26 12:50:00,5.83,5.83,5.82,5.82,44000.0,5.1188,5.1188,5.11,5.11,44000.0
2011-10-26 12:55:00,5.82,5.82,5.81,5.82,73600.0,5.11,5.11,5.1012,5.11,73600.0
2011-10-26 13:00:00,5.81,5.82,5.8,5.8,39200.0,5.1012,5.11,5.0925,5.0925,39200.0
2011-10-26 13:05:00,5.8,5.8,5.78,5.78,48000.0,5.0925,5.0925,5.0749,5.0749,48000.0
2011-10-26 13:10:00,5.78,5.78,5.78,5.78,25600.0,5.0749,5.0749,5.0749,5.0749,25600.0
2011-10-26 13:15:00,5.78,5.79,5.77,5.78,96000.0,5.0749,5.0837,5.0661,5.0749,96000.0
2011-10-26 13:20:00,5.78,5.79,5.78,5.79,89600.0,5.0749,5.0837,5.0749,5.0837,89600.0
2011-10-26 13:25:00,5.79,5.8,5.78,5.8,87200.0,5.0837,5.0925,5.0749,5.0925,87200.0
2011-10-26 13:30:00,5.8,5.83,5.8,5.83,98400.0,5.0925,5.1188,5.0925,5.1188,98400.0
2011-10-26 13:35:00,5.83,5.84,5.82,5.84,135200.0,5.1188,5.1276,5.11,5.1276,135200.0
2011-10-26 13:40:00,5.84,5.85,5.83,5.83,50400.0,5.1276,5.1364,5.1188,5.1188,50400.0
2011-10-26 13:45:00,5.83,5.85,5.83,5.84,73600.0,5.1188,5.1364,5.1188,5.1276,73600.0
2011-10-26 13:50:00,5.84,5.86,5.82,5.84,224000.0,5.1276,5.1451,5.11,5.1276,224000.0
2011-10-26 13:55:00,5.84,5.86,5.84,5.86,249600.0,5.1276,5.1451,5.1276,5.1451,249600.0
2011-10-26 14:00:00,5.86,5.87,5.86,5.87,192800.0,5.1451,5.1539,5.1451,5.1539,192800.0
2011-10-26 14:05:00,5.87,5.91,5.87,5.91,527200.0,5.1539,5.189,5.1539,5.189,527200.0
2011-10-26 14:10:00,5.91,5.91,5.89,5.89,92800.0,5.189,5.189,5.1715,5.1715,92800.0
2011-10-26 14:15:00,5.89,5.89,5.87,5.88,176800.0,5.1715,5.1715,5.1539,5.1627,176800.0
2011-10-26 14:20:00,5.88,5.89,5.87,5.88,248000.0,5.1627,5.1715,5.1539,5.1627,248000.0
2011-10-26 14:25:00,5.88,5.89,5.87,5.88,60000.0,5.1627,5.1715,5.1539,5.1627,60000.0
2011-10-26 14:30:00,5.88,5.91,5.87,5.91,326400.0,5.1627,5.189,5.1539,5.189,326400.0
2011-10-26 14:35:00,5.91,5.91,5.89,5.91,68000.0,5.189,5.189,5.1715,5.189,68000.0
2011-10-26 14:40:00,5.91,5.91,5.89,5.89,152800.0,5.189,5.189,5.1715,5.1715,152800.0
2011-10-26 14:45:00,5.89,5.9,5.88,5.89,127200.0,5.1715,5.1803,5.1627,5.1715,127200.0
2011-10-26 14:50:00,5.89,5.89,5.88,5.88,215200.0,5.1715,5.1715,5.1627,5.1627,215200.0
2011-10-26 14:55:00,5.88,5.88,5.87,5.88,180000.0,5.1627,5.1627,5.1539,5.1627,180000.0
2011-10-26 15:00:00,5.88,5.89,5.88,5.88,160800.0,5.1627,5.1715,5.1627,5.1627,160800.0
2011-10-26 15:05:00,5.88,5.9,5.87,5.9,436800.0,5.1627,5.1803,5.1539,5.1803,436800.0
2011-10-26 15:10:00,5.9,5.92,5.9,5.92,196800.0,5.1803,5.1978,5.1803,5.1978,196800.0
2011-10-26 15:15:00,5.92,5.93,5.92,5.92,360000.0,5.1978,5.2066,5.1978,5.1978,360000.0
2011-10-26 15:20:00,5.92,5.93,5.92,5.93,547200.0,5.1978,5.2066,5.1978,5.2066,547200.0
2011-10-26 15:25:00,5.92,5.95,5.92,5.95,392800.0,5.1978,5.2242,5.1978,5.2242,392800.0
2011-10-26 15:30:00,5.95,5.97,5.94,5.97,422400.0,5.2242,5.2417,5.2154,5.2417,422400.0
2011-10-26 15:35:00,5.97,5.97,5.94,5.94,362400.0,5.2417,5.2417,5.2154,5.2154,362400.0
2011-10-26 15:40:00,5.94,5.95,5.94,5.94,396000.0,5.2154,5.2242,5.2154,5.2154,396000.0
2011-10-26 15:45:00,5.94,5.94,5.91,5.91,497600.0,5.2154,5.2154,5.189,5.189,497600.0
2011-10-26 15:50:00,5.91,5.92,5.9,5.91,594400.0,5.189,5.1978,5.1803,5.189,594400.0
2011-10-26 15:55:00,5.91,5.92,5.89,5.91,899200.0,5.189,5.1978,5.1715,5.189,899200.0
2011-10-27 09:30:00,6.12,6.17,6.11,6.14,239200.0,5.3734,5.4173,5.3646,5.391,239200.0
2011-10-27 09:35:00,6.14,6.15,6.12,6.14,292000.0,5.391,5.3998,5.3734,5.391,292000.0
2011-10-27 09:40:00,6.14,6.15,6.12,6.14,303200.0,5.391,5.3998,5.3734,5.391,303200.0
2011-10-27 09:45:00,6.13,6.14,6.12,6.12,131200.0,5.3822,5.391,5.3734,5.3734,131200.0
2011-10-27 09:50:00,6.12,6.13,6.11,6.12,92800.0,5.3734,5.3822,5.3646,5.3734,92800.0
2011-10-27 09:55:00,6.11,6.12,6.11,6.11,94400.0,5.3646,5.3734,5.3646,5.3646,94400.0
2011-10-27 10:00:00,6.11,6.11,6.09,6.1,194400.0,5.3646,5.3646,5.3471,5.3559,194400.0
2011-10-27 10:05:00,6.09,6.1,6.08,6.1,99200.0,5.3471,5.3559,5.3383,5.3559,99200.0
2011-10-27 10:10:00,6.09,6.14,6.09,6.14,198400.0,5.3471,5.391,5.3471,5.391,198400.0
2011-10-27 10:15:00,6.14,6.15,6.13,6.15,86400.0,5.391,5.3998,5.3822,5.3998,86400.0
2011-10-27 10:20:00,6.15,6.15,6.12,6.12,195200.0,5.3998,5.3998,5.3734,5.3734,195200.0
2011-10-27 10:25:00,6.12,6.13,6.12,6.12,202400.0,5.3734,5.3822,5.3734,5.3734,202400.0
2011-10-27 10:30:00,6.12,6.13,6.1,6.1,259200.0,5.3734,5.3822,5.3559,5.3559,259200.0
2011-10-27 10:35:00,6.11,6.11,6.1,6.1,69600.0,5.3646,5.3646,5.3559,5.3559,69600.0
2011-10-27 10:40:00,6.1,6.12,6.1,6.12,181600.0,5.3559,5.3734,5.3559,5.3734,181600.0
2011-10-27 10:45:00,6.11,6.13,6.11,6.13,160800.0,5.3646,5.3822,5.3646,5.3822,160800.0
2011-10-27 10:50:00,6.13,6.14,6.12,6.13,221600.0,5.3822,5.391,5.3734,5.3822,221600.0
2011-10-27 10:55:00,6.13,6.15,6.13,6.14,108000.0,5.3822,5.3998,5.3822,5.391,108000.0
2011-10-27 11:00:00,6.14,6.15,6.13,6.13,173600.0,5.391,5.3998,5.3822,5.3822,173600.0
2011-10-27 11:05:00,6.13,6.14,6.12,6.13,90400.0,5.3822,5.391,5.3734,5.3822,90400.0
2011-10-27 11:10:00,6.13,6.14,6.12,6.12,66400.0,5.3822,5.391,5.3734,5.3734,66400.0
2011-10-27 11:15:00,6.12,6.13,6.11,6.11,73600.0,5.3734,5.3822,5.3646,5.3646,73600.0
2011-10-27 11:20:00,6.11,6.13,6.11,6.13,186400.0,5.3646,5.3822,5.3646,5.3822,186400.0
2011-10-27 11:25:00,6.12,6.13,6.12,6.13,60000.0,5.3734,5.3822,5.3734,5.3822,60000.0
2011-10-27 11:30:00,6.13,6.13,6.11,6.12,111200.0,5.3822,5.3822,5.3646,5.3734,111200.0
2011-10-27 11:35:00,6.12,6.12,6.11,6.12,78400.0,5.3734,5.3734,5.3646,5.3734,78400.0
2011-10-27 11:40:00,6.12,6.12,6.11,6.11,275200.0,5.3734,5.3734,5.3646,5.3646,275200.0
2011-10-27 11:45:00,6.11,6.12,6.11,6.12,54400.0,5.3646,5.3734,5.3646,5.3734,54400.0
2011-10-27 11:50:00,6.12,6.13,6.12,6.12,76000.0,5.3734,5.3822,5.3734,5.3734,76000.0
2011-10-27 11:55:00,6.12,6.14,6.12,6.14,150400.0,5.3734,5.391,5.3734,5.391,150400.0
2011-10-27 12:00:00,6.14,6.16,6.14,6.16,81600.0,5.391,5.4085,5.391,5.4085,81600.0
2011-10-27 12:05:00,6.16,6.17,6.15,6.16,97600.0,5.4085,5.4173,5.3998,5.4085,97600.0
2011-10-27 12:10:00,6.15,6.16,6.15,6.15,688800.0,5.3998,5.4085,5.3998,5.3998,688800.0
2011-10-27 12:15:00,6.15,6.15,6.15,6.15,641600.0,5.3998,5.3998,5.3998,5.3998,641600.0
2011-10-27 12:20:00,6.15,6.16,6.14,6.15,68800.0,5.3998,5.4085,5.391,5.3998,68800.0
2011-10-27 12:25:00,6.15,6.16,6.15,6.15,34400.0,5.3998,5.4085,5.3998,5.3998,34400.0
2011-10-27 12:30:00,6.15,6.18,6.15,6.18,60000.0,5.3998,5.4261,5.3998,5.4261,60000.0
2011-10-27 12:35:00,6.18,6.18,6.16,6.17,161600.0,5.4261,5.4261,5.4085,5.4173,161600.0
2011-10-27 12:40:00,6.17,6.18,6.17,6.17,47200.0,5.4173,5.4261,5.4173,5.4173,47200.0
2011-10-27 12:45:00,6.17,6.18,6.17,6.17,81600.0,5.4173,5.4261,5.4173,5.4173,81600.0
2011-10-27 12:50:00,6.17,6.17,6.16,6.16,71200.0,5.4173,5.4173,5.4085,5.4085,71200.0
2011-10-27 12:55:00,6.16,6.17,6.15,6.17,317600.0,5.4085,5.4173,5.3998,5.4173,317600.0
2011-10-27 13:00:00,6.17,6.18,6.17,6.18,367200.0,5.4173,5.4261,5.4173,5.4261,367200.0
2011-10-27 13:05:00,6.17,6.19,6.17,6.19,94400.0,5.4173,5.4349,5.4173,5.4349,94400.0
2011-10-27 13:10:00,6.19,6.21,6.19,6.21,68000.0,5.4349,5.4524,5.4349,5.4524,68000.0
2011-10-27 13:15:00,6.21,6.22,6.2,6.22,110400.0,5.4524,5.4612,5.4437,5.4612,110400.0
2011-10-27 13:20:00,6.21,6.21,6.2,6.2,116800.0,5.4524,5.4524,5.4437,5.4437,116800.0
2011-10-27 13:25:00,6.2,6.21,6.2,6.2,65600.0,5.4437,5.4524,5.4437,5.4437,65600.0
2011-10-27 13:30:00,6.2,6.21,6.2,6.2,71200.0,5.4437,5.4524,5.4437,5.4437,71200.0
2011-10-27 13:35:00,6.2,6.22,6.2,6.22,101600.0,5.4437,5.4612,5.4437,5.4612,101600.0
2011-10-27 13:40:00,6.22,6.24,6.21,6.23,219200.0,5.4612,5.4788,5.4524,5.47,219200.0
2011-10-27 13:45:00,6.24,6.26,6.24,6.26,338400.0,5.4788,5.4963,5.4788,5.4963,338400.0
2011-10-27 13:50:00,6.26,6.27,6.25,6.27,124000.0,5.4963,5.5051,5.4876,5.5051,124000.0
2011-10-27 13:55:00,6.27,6.27,6.26,6.27,105600.0,5.5051,5.5051,5.4963,5.5051,105600.0
2011-10-27 14:00:00,6.27,6.27,6.25,6.27,150400.0,5.5051,5.5051,5.4876,5.5051,150400.0
2011-10-27 14:05:00,6.26,6.27,6.26,6.26,195200.0,5.4963,5.5051,5.4963,5.4963,195200.0
2011-10-27 14:10:00,6.27,6.27,6.26,6.26,351200.0,5.5051,5.5051,5.4963,5.4963,351200.0
2011-10-27 14:15:00,6.26,6.26,6.25,6.25,111200.0,5.4963,5.4963,5.4876,5.4876,111200.0
2011-10-27 14:20:00,6.25,6.25,6.24,6.24,117600.0,5.4876,5.4876,5.4788,5.4788,117600.0
2011-10-27 14:25:00,6.24,6.27,6.23,6.27,285600.0,5.4788,5.5051,5.47,5.5051,285600.0
2011-10-27 14:30:00,6.27,6.27,6.26,6.26,138400.0,5.5051,5.5051,5.4963,5.4963,138400.0
2011-10-27 14:35:00,6.26,6.28,6.26,6.27,142400.0,5.4963,5.5139,5.4963,5.5051,142400.0
2011-10-27 14:40:00,6.27,6.28,6.27,6.28,255200.0,5.5051,5.5139,5.5051,5.5139,255200.0
2011-10-27 14:45:00,6.28,6.28,6.26,6.26,108800.0,5.5139,5.5139,5.4963,5.4963,108800.0
2011-10-27 14:50:00,6.25,6.27,6.25,6.25,124800.0,5.4876,5.5051,5.4876,5.4876,124800.0
2011-10-27 14:55:00,6.25,6.26,6.25,6.25,153600.0,5.4876,5.4963,5.4876,5.4876,153600.0
2011-10-27 15:00:00,6.26,6.27,6.26,6.27,310400.0,5.4963,5.5051,5.4963,5.5051,310400.0
2011-10-27 15:05:00,6.27,6.28,6.26,6.27,148800.0,5.5051,5.5139,5.4963,5.5051,148800.0
2011-10-27 15:10:00,6.27,6.3,6.27,6.29,536000.0,5.5051,5.5315,5.5051,5.5227,536000.0
2011-10-27 15:15:00,6.29,6.31,6.29,6.31,307200.0,5.5227,5.5402,5.5227,5.5402,307200.0
2011-10-27 15:20:00,6.3,6.31,6.3,6.31,398400.0,5.5315,5.5402,5.5315,5.5402,398400.0
2011-10-27 15:25:00,6.31,6.31,6.29,6.29,364000.0,5.5402,5.5402,5.5227,5.5227,364000.0
2011-10-27 15:30:00,6.29,6.3,6.29,6.29,304000.0,5.5227,5.5315,5.5227,5.5227,304000.0
2011-10-27 15:35:00,6.29,6.3,6.28,6.28,436800.0,5.5227,5.5315,5.5139,5.5139,436800.0
2011-10-27 15:40:00,6.28,6.29,6.26,6.28,604800.0,5.5139,5.5227,5.4963,5.5139,604800.0
2011-10-27 15:45:00,6.28,6.28,6.23,6.25,437600.0,5.5139,5.5139,5.47,5.4876,437600.0
2011-10-27 15:50:00,6.25,6.25,6.22,6.22,794400.0,5.4876,5.4876,5.4612,5.4612,794400.0
2011-10-27 15:55:00,6.23,6.25,6.22,6.24,1212000.0,5.47,5.4876,5.4612,5.4788,1212000.0
2011-10-28 09:30:00,6.25,6.25,6.2,6.2,235200.0,5.4876,5.4876,5.4437,5.4437,235200.0
2011-10-28 09:35:00,6.2,6.22,6.2,6.22,124000.0,5.4437,5.4612,5.4437,5.4612,124000.0
2011-10-28 09:40:00,6.23,6.24,6.22,6.24,97600.0,5.47,5.4788,5.4612,5.4788,97600.0
2011-10-28 09:45:00,6.24,6.24,6.2,6.2,183200.0,5.4788,5.4788,5.4437,5.4437,183200.0
2011-10-28 09:50:00,6.21,6.22,6.19,6.22,207200.0,5.4524,5.4612,5.4349,5.4612,207200.0
2011-10-28 09:55:00,6.22,6.22,6.2,6.22,115200.0,5.4612,5.4612,5.4437,5.4612,115200.0
2011-10-28 10:00:00,6.22,6.22,6.2,6.2,160000.0,5.4612,5.4612,5.4437,5.4437,160000.0
2011-10-28 10:05:00,6.19,6.19,6.16,6.17,100800.0,5.4349,5.4349,5.4085,5.4173,100800.0
2011-10-28 10:10:00,6.17,6.19,6.16,6.19,196800.0,5.4173,5.4349,5.4085,5.4349,196800.0
2011-10-28 10:15:00,6.18,6.19,6.17,6.18,109600.0,5.4261,5.4349,5.4173,5.4261,109600.0
2011-10-28 10:20:00,6.18,6.2,6.18,6.2,145600.0,5.4261,5.4437,5.4261,5.4437,145600.0
2011-10-28 10:25:00,6.19,6.21,6.18,6.21,102400.0,5.4349,5.4524,5.4261,5.4524,102400.0
2011-10-28 10:30:00,6.21,6.21,6.2,6.21,314400.0,5.4524,5.4524,5.4437,5.4524,314400.0
2011-10-28 10:35:00,6.21,6.23,6.21,6.23,467200.0,5.4524,5.47,5.4524,5.47,467200.0
2011-10-28 10:40:00,6.23,6.24,6.21,6.21,304000.0,5.47,5.4788,5.4524,5.4524,304000.0
2011-10-28 10:45:00,6.21,6.21,6.2,6.2,112000.0,5.4524,5.4524,5.4437,5.4437,112000.0
2011-10-28 10:50:00,6.21,6.21,6.2,6.21,86400.0,5.4524,5.4524,5.4437,5.4524,86400.0
2011-10-28 10:55:00,6.21,6.22,6.2,6.21,116800.0,5.4524,5.4612,5.4437,5.4524,116800.0
2011-10-28 11:00:00,6.2,6.22,6.2,6.21,130400.0,5.4437,5.4612,5.4437,5.4524,130400.0
2011-10-28 11:05:00,6.21,6.22,6.2,6.22,198400.0,5.4524,5.4612,5.4437,5.4612,198400.0
2011-10-28 11:10:00,6.22,6.22,6.21,6.21,143200.0,5.4612,5.4612,5.4524,5.4524,143200.0
2011-10-28 11:15:00,6.21,6.21,6.2,6.2,81600.0,5.4524,5.4524,5.4437,5.4437,81600.0
2011-10-28 11:20:00,6.2,6.21,6.2,6.2,186400.0,5.4437,5.4524,5.4437,5.4437,186400.0
2011-10-28 11:25:00,6.2,6.2,6.18,6.19,111200.0,5.4437,5.4437,5.4261,5.4349,111200.0
2011-10-28 11:30:00,6.19,6.2,6.19,6.19,236800.0,5.4349,5.4437,5.4349,5.4349,236800.0
2011-10-28 11:35:00,6.19,6.19,6.17,6.17,107200.0,5.4349,5.4349,5.4173,5.4173,107200.0
2011-10-28 11:40:00,6.17,6.17,6.16,6.16,112800.0,5.4173,5.4173,5.4085,5.4085,112800.0
2011-10-28 11:45:00,6.16,6.16,6.15,6.15,157600.0,5.4085,5.4085,5.3998,5.3998,157600.0
2011-10-28 11:50:00,6.15,6.16,6.14,6.14,112800.0,5.3998,5.4085,5.391,5.391,112800.0
2011-10-28 11:55:00,6.14,6.14,6.12,6.12,234400.0,5.391,5.391,5.3734,5.3734,234400.0
2011-10-28 12:00:00,6.12,6.13,6.12,6.13,160800.0,5.3734,5.3822,5.3734,5.3822,160800.0
2011-10-28 12:05:00,6.13,6.13,6.12,6.13,113600.0,5.3822,5.3822,5.3734,5.3822,113600.0
2011-10-28 12:10:00,6.13,6.13,6.12,6.13,144800.0,5.3822,5.3822,5.3734,5.3822,144800.0
2011-10-28 12:15:00,6.13,6.13,6.12,6.13,112800.0,5.3822,5.3822,5.3734,5.3822,112800.0
2011-10-28 12:20:00,6.13,6.13,6.12,6.12,182400.0,5.3822,5.3822,5.3734,5.3734,182400.0
2011-10-28 12:25:00,6.12,6.12,6.1,6.11,142400.0,5.3734,5.3734,5.3559,5.3646,142400.0
2011-10-28 12:30:00,6.11,6.12,6.11,6.12,60800.0,5.3646,5.3734,5.3646,5.3734,60800.0
2011-10-28 12:35:00,6.12,6.13,6.12,6.12,76800.0,5.3734,5.3822,5.3734,5.3734,76800.0
2011-10-28 12:40:00,6.12,6.12,6.11,6.11,62400.0,5.3734,5.3734,5.3646,5.3646,62400.0
2011-10-28 12:45:00,6.11,6.12,6.11,6.11,105600.0,5.3646,5.3734,5.3646,5.3646,105600.0
2011-10-28 12:50:00,6.11,6.11,6.1,6.1,74400.0,5.3646,5.3646,5.3559,5.3559,74400.0
2011-10-28 12:55:00,6.1,6.11,6.1,6.11,65600.0,5.3559,5.3646,5.3559,5.3646,65600.0
2011-10-28 13:00:00,6.11,6.13,6.11,6.13,54400.0,5.3646,5.3822,5.3646,5.3822,54400.0
2011-10-28 13:05:00,6.13,6.13,6.12,6.12,51200.0,5.3822,5.3822,5.3734,5.3734,51200.0
2011-10-28 13:10:00,6.12,6.13,6.12,6.13,49600.0,5.3734,5.3822,5.3734,5.3822,49600.0
2011-10-28 13:15:00,6.13,6.13,6.12,6.12,70400.0,5.3822,5.3822,5.3734,5.3734,70400.0
2011-10-28 13:20:00,6.12,6.14,6.12,6.14,52800.0,5.3734,5.391,5.3734,5.391,52800.0
2011-10-28 13:25:00,6.14,6.15,6.14,6.14,78400.0,5.391,5.3998,5.391,5.391,78400.0
2011-10-28 13:30:00,6.14,6.14,6.13,6.13,68000.0,5.391,5.391,5.3822,5.3822,68000.0
2011-10-28 13:35:00,6.13,6.14,6.13,6.14,46400.0,5.3822,5.391,5.3822,5.391,46400.0
2011-10-28 13:40:00,6.14,6.14,6.13,6.13,76800.0,5.391,5.391,5.3822,5.3822,76800.0
2011-10-28 13:45:00,6.13,6.13,6.12,6.12,60000.0,5.3822,5.3822,5.3734,5.3734,60000.0
2011-10-28 13:50:00,6.12,6.13,6.12,6.12,117600.0,5.3734,5.3822,5.3734,5.3734,117600.0
2011-10-28 13:55:00,6.13,6.13,6.12,6.13,63200.0,5.3822,5.3822,5.3734,5.3822,63200.0
2011-10-28 14:00:00,6.13,6.13,6.12,6.12,131200.0,5.3822,5.3822,5.3734,5.3734,131200.0
2011-10-28 14:05:00,6.12,6.12,6.11,6.12,72000.0,5.3734,5.3734,5.3646,5.3734,72000.0
2011-10-28 14:10:00,6.12,6.13,6.12,6.13,1018400.0,5.3734,5.3822,5.3734,5.3822,1018400.0
2011-10-28 14:15:00,6.13,6.13,6.1,6.1,175200.0,5.3822,5.3822,5.3559,5.3559,175200.0
2011-10-28 14:20:00,6.11,6.13,6.1,6.13,292000.0,5.3646,5.3822,5.3559,5.3822,292000.0
2011-10-28 14:25:00,6.13,6.14,6.12,6.14,250400.0,5.3822,5.391,5.3734,5.391,250400.0
2011-10-28 14:30:00,6.14,6.16,6.14,6.15,258400.0,5.391,5.4085,5.391,5.3998,258400.0
2011-10-28 14:35:00,6.15,6.16,6.14,6.16,255200.0,5.3998,5.4085,5.391,5.4085,255200.0
2011-10-28 14:40:00,6.16,6.16,6.15,6.16,113600.0,5.4085,5.4085,5.3998,5.4085,113600.0
2011-10-28 14:45:00,6.16,6.16,6.14,6.14,164000.0,5.4085,5.4085,5.391,5.391,164000.0
2011-10-28 14:50:00,6.14,6.15,6.14,6.15,109600.0,5.391,5.3998,5.391,5.3998,109600.0
2011-10-28 14:55:00,6.15,6.15,6.15,6.15,96800.0,5.3998,5.3998,5.3998,5.3998,96800.0
2011-10-28 15:00:00,6.15,6.17,6.15,6.16,177600.0,5.3998,5.4173,5.3998,5.4085,177600.0
2011-10-28 15:05:00,6.16,6.17,6.16,6.17,132800.0,5.4085,5.4173,5.4085,5.4173,132800.0
2011-10-28 15:10:00,6.17,6.17,6.16,6.16,194400.0,5.4173,5.4173,5.4085,5.4085,194400.0
2011-10-28 15:15:00,6.16,6.17,6.15,6.15,188800.0,5.4085,5.4173,5.3998,5.3998,188800.0
2011-10-28 15:20:00,6.15,6.17,6.15,6.16,139200.0,5.3998,5.4173,5.3998,5.4085,139200.0
2011-10-28 15:25:00,6.17,6.17,6.16,6.17,121600.0,5.4173,5.4173,5.4085,5.4173,121600.0
2011-10-28 15:30:00,6.17,6.17,6.15,6.16,237600.0,5.4173,5.4173,5.3998,5.4085,237600.0
2011-10-28 15:35:00,6.16,6.17,6.15,6.16,226400.0,5.4085,5.4173,5.3998,5.4085,226400.0
2011-10-28 15:40:00,6.17,6.17,6.16,6.17,280000.0,5.4173,5.4173,5.4085,5.4173,280000.0
2011-10-28 15:45:00,6.17,6.18,6.16,6.17,314400.0,5.4173,5.4261,5.4085,5.4173,314400.0
2011-10-28 15:50:00,6.17,6.18,6.16,6.17,436000.0,5.4173,5.4261,5.4085,5.4173,436000.0
2011-10-28 15:55:00,6.17,6.17,6.15,6.16,1096000.0,5.4173,5.4173,5.3998,5.4085,1096000.0
2011-10-31 09:30:00,6.07,6.08,6.01,6.02,208000.0,5.3295,5.3383,5.2768,5.2856,208000.0
2011-10-31 09:35:00,6.02,6.02,5.99,6.0,204000.0,5.2856,5.2856,5.2593,5.2681,204000.0
2011-10-31 09:40:00,6.0,6.01,5.99,5.99,128800.0,5.2681,5.2768,5.2593,5.2593,128800.0
2011-10-31 09:45:00,5.99,6.02,5.97,6.01,294400.0,5.2593,5.2856,5.2417,5.2768,294400.0
2011-10-31 09:50:00,6.01,6.04,6.0,6.04,508800.0,5.2768,5.3032,5.2681,5.3032,508800.0
2011-10-31 09:55:00,6.04,6.05,6.03,6.05,124800.0,5.3032,5.312,5.2944,5.312,124800.0
2011-10-31 10:00:00,6.05,6.05,6.03,6.03,68800.0,5.312,5.312,5.2944,5.2944,68800.0
2011-10-31 10:05:00,6.03,6.05,6.03,6.04,55200.0,5.2944,5.312,5.2944,5.3032,55200.0
2011-10-31 10:10:00,6.04,6.06,6.04,6.06,76800.0,5.3032,5.3207,5.3032,5.3207,76800.0
2011-10-31 10:15:00,6.06,6.08,6.06,6.06,126400.0,5.3207,5.3383,5.3207,5.3207,126400.0
2011-10-31 10:20:00,6.06,6.07,6.06,6.06,150400.0,5.3207,5.3295,5.3207,5.3207,150400.0
2011-10-31 10:25:00,6.06,6.08,6.06,6.08,309600.0,5.3207,5.3383,5.3207,5.3383,309600.0
2011-10-31 10:30:00,6.08,6.1,6.08,6.1,120000.0,5.3383,5.3559,5.3383,5.3559,120000.0
2011-10-31 10:35:00,6.1,6.11,6.09,6.11,115200.0,5.3559,5.3646,5.3471,5.3646,115200.0
2011-10-31 10:40:00,6.11,6.11,6.09,6.09,126400.0,5.3646,5.3646,5.3471,5.3471,126400.0
2011-10-31 10:45:00,6.09,6.1,6.08,6.08,113600.0,5.3471,5.3559,5.3383,5.3383,113600.0
2011-10-31 10:50:00,6.08,6.1,6.08,6.09,72000.0,5.3383,5.3559,5.3383,5.3471,72000.0
2011-10-31 10:55:00,6.08,6.1,6.08,6.1,60800.0,5.3383,5.3559,5.3383,5.3559,60800.0
2011-10-31 11:00:00,6.09,6.1,6.09,6.09,146400.0,5.3471,5.3559,5.3471,5.3471,146400.0
2011-10-31 11:05:00,6.09,6.1,6.09,6.1,185600.0,5.3471,5.3559,5.3471,5.3559,185600.0
2011-10-31 11:10:00,6.1,6.1,6.09,6.09,110400.0,5.3559,5.3559,5.3471,5.3471,110400.0
2011-10-31 11:15:00,6.09,6.09,6.08,6.08,327200.0,5.3471,5.3471,5.3383,5.3383,327200.0
2011-10-31 11:20:00,6.08,6.09,6.07,6.08,86400.0,5.3383,5.3471,5.3295,5.3383,86400.0
2011-10-31 11:25:00,6.08,6.09,6.08,6.09,117600.0,5.3383,5.3471,5.3383,5.3471,117600.0
2011-10-31 11:30:00,6.09,6.1,6.08,6.1,120800.0,5.3471,5.3559,5.3383,5.3559,120800.0
2011-10-31 11:35:00,6.1,6.11,6.09,6.09,124000.0,5.3559,5.3646,5.3471,5.3471,124000.0
2011-10-31 11:40:00,6.09,6.1,6.09,6.1,116800.0,5.3471,5.3559,5.3471,5.3559,116800.0
2011-10-31 11:45:00,6.1,6.1,6.09,6.09,44800.0,5.3559,5.3559,5.3471,5.3471,44800.0
2011-10-31 11:50:00,6.09,6.09,6.08,6.09,124800.0,5.3471,5.3471,5.3383,5.3471,124800.0
2011-10-31 11:55:00,6.09,6.09,6.08,6.08,28800.0,5.3471,5.3471,5.3383,5.3383,28800.0
2011-10-31 12:00:00,6.08,6.08,6.07,6.07,128000.0,5.3383,5.3383,5.3295,5.3295,128000.0
2011-10-31 12:05:00,6.07,6.08,6.07,6.08,94400.0,5.3295,5.3383,5.3295,5.3383,94400.0
2011-10-31 12:10:00,6.08,6.08,6.08,6.08,64800.0,5.3383,5.3383,5.3383,5.3383,64800.0
2011-10-31 12:15:00,6.08,6.08,6.06,6.07,84800.0,5.3383,5.3383,5.3207,5.3295,84800.0
2011-10-31 12:20:00,6.07,6.07,6.06,6.06,42400.0,5.3295,5.3295,5.3207,5.3207,42400.0
2011-10-31 12:25:00,6.06,6.06,6.04,6.04,93600.0,5.3207,5.3207,5.3032,5.3032,93600.0
2011-10-31 12:30:00,6.04,6.05,6.04,6.05,65600.0,5.3032,5.312,5.3032,5.312,65600.0
2011-10-31 12:35:00,6.04,6.05,6.04,6.05,120000.0,5.3032,5.312,5.3032,5.312,120000.0
2011-10-31 12:40:00,6.05,6.05,6.04,6.04,36800.0,5.312,5.312,5.3032,5.3032,36800.0
2011-10-31 12:45:00,6.04,6.05,6.03,6.04,116000.0,5.3032,5.312,5.2944,5.3032,116000.0
2011-10-31 12:50:00,6.04,6.05,6.03,6.04,157600.0,5.3032,5.312,5.2944,5.3032,157600.0
2011-10-31 12:55:00,6.04,6.04,6.03,6.03,56000.0,5.3032,5.3032,5.2944,5.2944,56000.0
2011-10-31 13:00:00,6.03,6.05,6.03,6.05,102400.0,5.2944,5.312,5.2944,5.312,102400.0
2011-10-31 13:05:00,6.05,6.05,6.03,6.03,63200.0,5.312,5.312,5.2944,5.2944,63200.0
2011-10-31 13:10:00,6.03,6.04,6.03,6.03,45600.0,5.2944,5.3032,5.2944,5.2944,45600.0
2011-10-31 13:15:00,6.03,6.04,6.03,6.04,40000.0,5.2944,5.3032,5.2944,5.3032,40000.0
2011-10-31 13:20:00,6.03,6.04,6.03,6.03,130400.0,5.2944,5.3032,5.2944,5.2944,130400.0
2011-10-31 13:25:00,6.03,6.03,6.01,6.02,53600.0,5.2944,5.2944,5.2768,5.2856,53600.0
2011-10-31 13:30:00,6.02,6.02,6.01,6.02,73600.0,5.2856,5.2856,5.2768,5.2856,73600.0
2011-10-31 13:35:00,6.02,6.03,6.02,6.03,98400.0,5.2856,5.2944,5.2856,5.2944,98400.0
2011-10-31 13:40:00,6.03,6.04,6.03,6.04,116000.0,5.2944,5.3032,5.2944,5.3032,116000.0
2011-10-31 13:45:00,6.04,6.04,6.03,6.04,66400.0,5.3032,5.3032,5.2944,5.3032,66400.0
2011-10-31 13:50:00,6.04,6.05,6.04,6.04,46400.0,5.3032,5.312,5.3032,5.3032,46400.0
2011-10-31 13:55:00,6.04,6.05,6.04,6.05,31200.0,5.3032,5.312,5.3032,5.312,31200.0
2011-10-31 14:00:00,6.05,6.05,6.04,6.04,50400.0,5.312,5.312,5.3032,5.3032,50400.0
2011-10-31 14:05:00,6.04,6.04,6.02,6.02,156800.0,5.3032,5.3032,5.2856,5.2856,156800.0
2011-10-31 14:10:00,6.03,6.04,6.02,6.04,195200.0,5.2944,5.3032,5.2856,5.3032,195200.0
2011-10-31 14:15:00,6.04,6.05,6.04,6.05,154400.0,5.3032,5.312,5.3032,5.312,154400.0
2011-10-31 14:20:00,6.05,6.06,6.04,6.05,88800.0,5.312,5.3207,5.3032,5.312,88800.0
2011-10-31 14:25:00,6.04,6.06,6.04,6.06,60000.0,5.3032,5.3207,5.3032,5.3207,60000.0
2011-10-31 14:30:00,6.05,6.06,6.05,6.06,104800.0,5.312,5.3207,5.312,5.3207,104800.0
2011-10-31 14:35:00,6.06,6.06,6.04,6.04,95200.0,5.3207,5.3207,5.3032,5.3032,95200.0
2011-10-31 14:40:00,6.04,6.05,6.04,6.04,32800.0,5.3032,5.312,5.3032,5.3032,32800.0
2011-10-31 14:45:00,6.04,6.05,6.03,6.04,60000.0,5.3032,5.312,5.2944,5.3032,60000.0
2011-10-31 14:50:00,6.04,6.04,6.03,6.04,112800.0,5.3032,5.3032,5.2944,5.3032,112800.0
2011-10-31 14:55:00,6.04,6.04,6.04,6.04,53600.0,5.3032,5.3032,5.3032,5.3032,53600.0
2011-10-31 15:00:00,6.04,6.04,6.03,6.03,92000.0,5.3032,5.3032,5.2944,5.2944,92000.0
2011-10-31 15:05:00,6.03,6.03,6.01,6.01,93600.0,5.2944,5.2944,5.2768,5.2768,93600.0
2011-10-31 15:10:00,6.01,6.03,6.01,6.01,357600.0,5.2768,5.2944,5.2768,5.2768,357600.0
2011-10-31 15:15:00,6.0,6.0,5.98,5.99,244800.0,5.2681,5.2681,5.2505,5.2593,244800.0
2011-10-31 15:20:00,5.98,5.99,5.97,5.98,180000.0,5.2505,5.2593,5.2417,5.2505,180000.0
2011-10-31 15:25:00,5.98,5.98,5.97,5.98,167200.0,5.2505,5.2505,5.2417,5.2505,167200.0
2011-10-31 15:30:00,5.98,6.0,5.97,6.0,343200.0,5.2505,5.2681,5.2417,5.2681,343200.0
2011-10-31 15:35:00,6.0,6.01,6.0,6.0,211200.0,5.2681,5.2768,5.2681,5.2681,211200.0
2011-10-31 15:40:00,6.0,6.0,5.99,5.99,209600.0,5.2681,5.2681,5.2593,5.2593,209600.0
2011-10-31 15:45:00,5.99,5.99,5.96,5.96,921600.0,5.2593,5.2593,5.2329,5.2329,921600.0
2011-10-31 15:50:00,5.96,5.98,5.96,5.98,638400.0,5.2329,5.2505,5.2329,5.2505,638400.0
2011-10-31 15:55:00,5.98,5.98,5.93,5.94,1796000.0,5.2505,5.2505,5.2066,5.2154,1796000.0
2011-11-01 09:30:00,5.72,5.78,5.72,5.78,280800.0,5.0222,5.0749,5.0222,5.0749,280800.0
2011-11-01 09:35:00,5.78,5.81,5.78,5.79,356000.0,5.0749,5.1012,5.0749,5.0837,356000.0
2011-11-01 09:40:00,5.79,5.82,5.79,5.79,208800.0,5.0837,5.11,5.0837,5.0837,208800.0
2011-11-01 09:45:00,5.79,5.85,5.79,5.83,287200.0,5.0837,5.1364,5.0837,5.1188,287200.0
2011-11-01 09:50:00,5.83,5.85,5.83,5.85,123200.0,5.1188,5.1364,5.1188,5.1364,123200.0
2011-11-01 09:55:00,5.84,5.88,5.84,5.88,238400.0,5.1276,5.1627,5.1276,5.1627,238400.0
2011-11-01 10:00:00,5.88,5.88,5.84,5.86,320000.0,5.1627,5.1627,5.1276,5.1451,320000.0
2011-11-01 10:05:00,5.86,5.88,5.85,5.88,433600.0,5.1451,5.1627,5.1364,5.1627,433600.0
2011-11-01 10:10:00,5.87,5.89,5.86,5.89,141600.0,5.1539,5.1715,5.1451,5.1715,141600.0
2011-11-01 10:15:00,5.88,5.89,5.88,5.89,182400.0,5.1627,5.1715,5.1627,5.1715,182400.0
2011-11-01 10:20:00,5.89,5.89,5.88,5.88,180000.0,5.1715,5.1715,5.1627,5.1627,180000.0
2011-11-01 10:25:00,5.88,5.92,5.88,5.91,186400.0,5.1627,5.1978,5.1627,5.189,186400.0
2011-11-01 10:30:00,5.91,5.92,5.9,5.91,108000.0,5.189,5.1978,5.1803,5.189,108000.0
2011-11-01 10:35:00,5.91,5.91,5.9,5.9,92000.0,5.189,5.189,5.1803,5.1803,92000.0
2011-11-01 10:40:00,5.91,5.93,5.91,5.93,550400.0,5.189,5.2066,5.189,5.2066,550400.0
2011-11-01 10:45:00,5.93,5.93,5.88,5.89,248000.0,5.2066,5.2066,5.1627,5.1715,248000.0
2011-11-01 10:50:00,5.89,5.9,5.88,5.88,151200.0,5.1715,5.1803,5.1627,5.1627,151200.0
2011-11-01 10:55:00,5.88,5.9,5.88,5.9,270400.0,5.1627,5.1803,5.1627,5.1803,270400.0
2011-11-01 11:00:00,5.9,5.91,5.9,5.9,236800.0,5.1803,5.189,5.1803,5.1803,236800.0
2011-11-01 11:05:00,5.89,5.91,5.89,5.9,231200.0,5.1715,5.189,5.1715,5.1803,231200.0
2011-11-01 11:10:00,5.9,5.92,5.9,5.92,141600.0,5.1803,5.1978,5.1803,5.1978,141600.0
2011-11-01 11:15:00,5.92,5.94,5.92,5.94,144800.0,5.1978,5.2154,5.1978,5.2154,144800.0
2011-11-01 11:20:00,5.95,5.95,5.91,5.92,140000.0,5.2242,5.2242,5.189,5.1978,140000.0
2011-11-01 11:25:00,5.92,5.92,5.9,5.91,245600.0,5.1978,5.1978,5.1803,5.189,245600.0
2011-11-01 11:30:00,5.91,5.91,5.88,5.88,168800.0,5.189,5.189,5.1627,5.1627,168800.0
2011-11-01 11:35:00,5.88,5.89,5.87,5.88,216000.0,5.1627,5.1715,5.1539,5.1627,216000.0
2011-11-01 11:40:00,5.88,5.89,5.87,5.87,312000.0,5.1627,5.1715,5.1539,5.1539,312000.0
2011-11-01 11:45:00,5.87,5.88,5.86,5.87,160800.0,5.1539,5.1627,5.1451,5.1539,160800.0
2011-11-01 11:50:00,5.87,5.87,5.82,5.83,239200.0,5.1539,5.1539,5.11,5.1188,239200.0
2011-11-01 11:55:00,5.83,5.84,5.83,5.83,118400.0,5.1188,5.1276,5.1188,5.1188,118400.0
2011-11-01 12:00:00,5.83,5.83,5.81,5.82,124000.0,5.1188,5.1188,5.1012,5.11,124000.0
2011-11-01 12:05:00,5.82,5.85,5.81,5.84,149600.0,5.11,5.1364,5.1012,5.1276,149600.0
2011-11-01 12:10:00,5.84,5.85,5.84,5.85,154400.0,5.1276,5.1364,5.1276,5.1364,154400.0
2011-11-01 12:15:00,5.85,5.85,5.83,5.83,144800.0,5.1364,5.1364,5.1188,5.1188,144800.0
2011-11-01 12:20:00,5.83,5.84,5.82,5.84,113600.0,5.1188,5.1276,5.11,5.1276,113600.0
2011-11-01 12:25:00,5.84,5.85,5.84,5.85,107200.0,5.1276,5.1364,5.1276,5.1364,107200.0
2011-11-01 12:30:00,5.84,5.85,5.83,5.85,124000.0,5.1276,5.1364,5.1188,5.1364,124000.0
2011-11-01 12:35:00,5.85,5.85,5.83,5.85,115200.0,5.1364,5.1364,5.1188,5.1364,115200.0
2011-11-01 12:40:00,5.85,5.85,5.84,5.84,83200.0,5.1364,5.1364,5.1276,5.1276,83200.0
2011-11-01 12:45:00,5.84,5.84,5.82,5.82,83200.0,5.1276,5.1276,5.11,5.11,83200.0
2011-11-01 12:50:00,5.82,5.82,5.81,5.81,100000.0,5.11,5.11,5.1012,5.1012,100000.0
2011-11-01 12:55:00,5.81,5.82,5.8,5.81,60800.0,5.1012,5.11,5.0925,5.1012,60800.0
2011-11-01 13:00:00,5.81,5.82,5.8,5.82,68800.0,5.1012,5.11,5.0925,5.11,68800.0
2011-11-01 13:05:00,5.82,5.84,5.82,5.82,128800.0,5.11,5.1276,5.11,5.11,128800.0
2011-11-01 13:10:00,5.82,5.83,5.82,5.82,101600.0,5.11,5.1188,5.11,5.11,101600.0
2011-11-01 13:15:00,5.82,5.83,5.81,5.82,88000.0,5.11,5.1188,5.1012,5.11,88000.0
2011-11-01 13:20:00,5.82,5.82,5.81,5.81,72000.0,5.11,5.11,5.1012,5.1012,72000.0
2011-11-01 13:25:00,5.81,5.87,5.81,5.86,197600.0,5.1012,5.1539,5.1012,5.1451,197600.0
2011-11-01 13:30:00,5.86,5.89,5.85,5.88,175200.0,5.1451,5.1715,5.1364,5.1627,175200.0
2011-11-01 13:35:00,5.88,5.88,5.86,5.87,198400.0,5.1627,5.1627,5.1451,5.1539,198400.0
2011-11-01 13:40:00,5.86,5.88,5.86,5.88,180800.0,5.1451,5.1627,5.1451,5.1627,180800.0
2011-11-01 13:45:00,5.88,5.9,5.88,5.89,137600.0,5.1627,5.1803,5.1627,5.1715,137600.0
2011-11-01 13:50:00,5.88,5.9,5.88,5.88,152000.0,5.1627,5.1803,5.1627,5.1627,152000.0
2011-11-01 13:55:00,5.88,5.88,5.85,5.87,126400.0,5.1627,5.1627,5.1364,5.1539,126400.0
2011-11-01 14:00:00,5.86,5.88,5.86,5.87,184800.0,5.1451,5.1627,5.1451,5.1539,184800.0
2011-11-01 14:05:00,5.87,5.89,5.87,5.89,167200.0,5.1539,5.1715,5.1539,5.1715,167200.0
2011-11-01 14:10:00,5.89,5.89,5.87,5.89,148000.0,5.1715,5.1715,5.1539,5.1715,148000.0
2011-11-01 14:15:00,5.89,5.89,5.87,5.88,168000.0,5.1715,5.1715,5.1539,5.1627,168000.0
2011-11-01 14:20:00,5.88,5.9,5.87,5.9,216800.0,5.1627,5.1803,5.1539,5.1803,216800.0
2011-11-01 14:25:00,5.9,5.91,5.89,5.9,172000.0,5.1803,5.189,5.1715,5.1803,172000.0
2011-11-01 14:30:00,5.9,5.91,5.89,5.91,105600.0,5.1803,5.189,5.1715,5.189,105600.0
2011-11-01 14:35:00,5.91,5.91,5.88,5.89,206400.0,5.189,5.189,5.1627,5.1715,206400.0
2011-11-01 14:40:00,5.88,5.89,5.88,5.89,223200.0,5.1627,5.1715,5.1627,5.1715,223200.0
2011-11-01 14:45:00,5.89,5.9,5.89,5.89,195200.0,5.1715,5.1803,5.1715,5.1715,195200.0
2011-11-01 14:50:00,5.88,5.9,5.87,5.88,171200.0,5.1627,5.1803,5.1539,5.1627,171200.0
2011-11-01 14:55:00,5.87,5.88,5.87,5.88,188800.0,5.1539,5.1627,5.1539,5.1627,188800.0
2011-11-01 15:00:00,5.88,5.88,5.85,5.86,249600.0,5.1627,5.1627,5.1364,5.1451,249600.0
2011-11-01 15:05:00,5.85,5.86,5.84,5.85,205600.0,5.1364,5.1451,5.1276,5.1364,205600.0
2011-11-01 15:10:00,5.85,5.87,5.84,5.87,232000.0,5.1364,5.1539,5.1276,5.1539,232000.0
2011-11-01 15:15:00,5.87,5.87,5.85,5.86,212800.0,5.1539,5.1539,5.1364,5.1451,212800.0
2011-11-01 15:20:00,5.86,5.87,5.84,5.85,200800.0,5.1451,5.1539,5.1276,5.1364,200800.0
2011-11-01 15:25:00,5.85,5.87,5.85,5.87,235200.0,5.1364,5.1539,5.1364,5.1539,235200.0
2011-11-01 15:30:00,5.86,5.89,5.86,5.87,261600.0,5.1451,5.1715,5.1451,5.1539,261600.0
2011-11-01 15:35:00,5.87,5.89,5.87,5.89,354400.0,5.1539,5.1715,5.1539,5.1715,354400.0
2011-11-01 15:40:00,5.89,5.89,5.85,5.86,388800.0,5.1715,5.1715,5.1364,5.1451,388800.0
2011-11-01 15:45:00,5.86,5.86,5.82,5.84,561600.0,5.1451,5.1451,5.11,5.1276,561600.0
2011-11-01 15:50:00,5.84,5.84,5.82,5.83,384800.0,5.1276,5.1276,5.11,5.1188,384800.0
2011-11-01 15:55:00,5.83,5.84,5.82,5.82,728800.0,5.1188,5.1276,5.11,5.11,728800.0
2011-11-02 09:30:00,5.93,5.95,5.92,5.92,84800.0,5.2066,5.2242,5.1978,5.1978,84800.0
2011-11-02 09:35:00,5.93,5.93,5.88,5.88,144800.0,5.2066,5.2066,5.1627,5.1627,144800.0
2011-11-02 09:40:00,5.87,5.9,5.87,5.89,76800.0,5.1539,5.1803,5.1539,5.1715,76800.0
2011-11-02 09:45:00,5.89,5.9,5.89,5.9,118400.0,5.1715,5.1803,5.1715,5.1803,118400.0
2011-11-02 09:50:00,5.9,5.9,5.88,5.9,65600.0,5.1803,5.1803,5.1627,5.1803,65600.0
2011-11-02 09:55:00,5.9,5.9,5.89,5.89,124000.0,5.1803,5.1803,5.1715,5.1715,124000.0
2011-11-02 10:00:00,5.89,5.9,5.88,5.88,86400.0,5.1715,5.1803,5.1627,5.1627,86400.0
2011-11-02 10:05:00,5.88,5.9,5.87,5.9,108800.0,5.1627,5.1803,5.1539,5.1803,108800.0
2011-11-02 10:10:00,5.9,5.93,5.9,5.93,117600.0,5.1803,5.2066,5.1803,5.2066,117600.0
2011-11-02 10:15:00,5.93,5.93,5.92,5.92,55200.0,5.2066,5.2066,5.1978,5.1978,55200.0
2011-11-02 10:20:00,5.92,5.93,5.91,5.92,73600.0,5.1978,5.2066,5.189,5.1978,73600.0
2011-11-02 10:25:00,5.92,5.95,5.92,5.95,113600.0,5.1978,5.2242,5.1978,5.2242,113600.0
2011-11-02 10:30:00,5.95,5.95,5.93,5.93,140800.0,5.2242,5.2242,5.2066,5.2066,140800.0
2011-11-02 10:35:00,5.93,5.94,5.93,5.93,59200.0,5.2066,5.2154,5.2066,5.2066,59200.0
2011-11-02 10:40:00,5.93,5.94,5.93,5.94,51200.0,5.2066,5.2154,5.2066,5.2154,51200.0
2011-11-02 10:45:00,5.94,5.96,5.93,5.96,127200.0,5.2154,5.2329,5.2066,5.2329,127200.0
2011-11-02 10:50:00,5.97,5.97,5.96,5.97,48800.0,5.2417,5.2417,5.2329,5.2417,48800.0
2011-11-02 10:55:00,5.97,5.97,5.96,5.96,149600.0,5.2417,5.2417,5.2329,5.2329,149600.0
2011-11-02 11:00:00,5.96,5.97,5.96,5.96,95200.0,5.2329,5.2417,5.2329,5.2329,95200.0
2011-11-02 11:05:00,5.97,5.98,5.96,5.98,80000.0,5.2417,5.2505,5.2329,5.2505,80000.0
2011-11-02 11:10:00,5.98,5.98,5.97,5.97,111200.0,5.2505,5.2505,5.2417,5.2417,111200.0
2011-11-02 11:15:00,5.97,5.99,5.96,5.99,256000.0,5.2417,5.2593,5.2329,5.2593,256000.0
2011-11-02 11:20:00,5.99,5.99,5.98,5.99,310400.0,5.2593,5.2593,5.2505,5.2593,310400.0
2011-11-02 11:25:00,5.99,5.99,5.96,5.96,64000.0,5.2593,5.2593,5.2329,5.2329,64000.0
2011-11-02 11:30:00,5.97,5.97,5.96,5.97,104800.0,5.2417,5.2417,5.2329,5.2417,104800.0
2011-11-02 11:35:00,5.97,5.97,5.96,5.97,72800.0,5.2417,5.2417,5.2329,5.2417,72800.0
2011-11-02 11:40:00,5.97,5.98,5.97,5.97,62400.0,5.2417,5.2505,5.2417,5.2417,62400.0
2011-11-02 11:45:00,5.97,5.98,5.97,5.98,100000.0,5.2417,5.2505,5.2417,5.2505,100000.0
2011-11-02 11:50:00,5.98,5.98,5.97,5.97,68800.0,5.2505,5.2505,5.2417,5.2417,68800.0
2011-11-02 11:55:00,5.97,5.97,5.97,5.97,75200.0,5.2417,5.2417,5.2417,5.2417,75200.0
2011-11-02 12:00:00,5.97,5.97,5.96,5.97,105600.0,5.2417,5.2417,5.2329,5.2417,105600.0
2011-11-02 12:05:00,5.97,5.97,5.96,5.97,55200.0,5.2417,5.2417,5.2329,5.2417,55200.0
2011-11-02 12:10:00,5.97,5.98,5.97,5.97,31200.0,5.2417,5.2505,5.2417,5.2417,31200.0
2011-11-02 12:15:00,5.97,5.97,5.96,5.97,114400.0,5.2417,5.2417,5.2329,5.2417,114400.0
2011-11-02 12:20:00,5.97,5.97,5.96,5.96,60000.0,5.2417,5.2417,5.2329,5.2329,60000.0
2011-11-02 12:25:00,5.96,5.97,5.96,5.97,39200.0,5.2329,5.2417,5.2329,5.2417,39200.0
2011-11-02 12:30:00,5.97,5.98,5.96,5.96,145600.0,5.2417,5.2505,5.2329,5.2329,145600.0
2011-11-02 12:35:00,5.96,5.98,5.95,5.97,134400.0,5.2329,5.2505,5.2242,5.2417,134400.0
2011-11-02 12:40:00,5.97,5.98,5.96,5.96,70400.0,5.2417,5.2505,5.2329,5.2329,70400.0
2011-11-02 12:45:00,5.96,5.96,5.95,5.96,159200.0,5.2329,5.2329,5.2242,5.2329,159200.0
2011-11-02 12:50:00,5.96,5.96,5.95,5.95,115200.0,5.2329,5.2329,5.2242,5.2242,115200.0
2011-11-02 12:55:00,5.95,5.95,5.93,5.93,121600.0,5.2242,5.2242,5.2066,5.2066,121600.0
2011-11-02 13:00:00,5.94,5.94,5.92,5.93,313600.0,5.2154,5.2154,5.1978,5.2066,313600.0
2011-11-02 13:05:00,5.93,5.93,5.92,5.93,116800.0,5.2066,5.2066,5.1978,5.2066,116800.0
2011-11-02 13:10:00,5.93,5.93,5.9,5.91,256800.0,5.2066,5.2066,5.1803,5.189,256800.0
2011-11-02 13:15:00,5.91,5.91,5.89,5.89,80800.0,5.189,5.189,5.1715,5.1715,80800.0
2011-11-02 13:20:00,5.89,5.89,5.88,5.88,44800.0,5.1715,5.1715,5.1627,5.1627,44800.0
2011-11-02 13:25:00,5.88,5.89,5.88,5.89,36000.0,5.1627,5.1715,5.1627,5.1715,36000.0
2011-11-02 13:30:00,5.89,5.9,5.88,5.9,78400.0,5.1715,5.1803,5.1627,5.1803,78400.0
2011-11-02 13:35:00,5.9,5.91,5.9,5.9,17600.0,5.1803,5.189,5.1803,5.1803,17600.0
2011-11-02 13:40:00,5.9,5.92,5.9,5.91,56800.0,5.1803,5.1978,5.1803,5.189,56800.0
2011-11-02 13:45:00,5.91,5.92,5.91,5.91,28000.0,5.189,5.1978,5.189,5.189,28000.0
2011-11-02 13:50:00,5.91,5.91,5.89,5.89,71200.0,5.189,5.189,5.1715,5.1715,71200.0
2011-11-02 13:55:00,5.89,5.89,5.88,5.88,50400.0,5.1715,5.1715,5.1627,5.1627,50400.0
2011-11-02 14:00:00,5.88,5.89,5.87,5.89,67200.0,5.1627,5.1715,5.1539,5.1715,67200.0
2011-11-02 14:05:00,5.89,5.9,5.89,5.89,82400.0,5.1715,5.1803,5.1715,5.1715,82400.0
2011-11-02 14:10:00,5.89,5.89,5.87,5.89,70400.0,5.1715,5.1715,5.1539,5.1715,70400.0
2011-11-02 14:15:00,5.88,5.9,5.88,5.89,54400.0,5.1627,5.1803,5.1627,5.1715,54400.0
2011-11-02 14:20:00,5.9,5.9,5.89,5.89,42400.0,5.1803,5.1803,5.1715,5.1715,42400.0
2011-11-02 14:25:00,5.89,5.9,5.88,5.89,66400.0,5.1715,5.1803,5.1627,5.1715,66400.0
2011-11-02 14:30:00,5.89,5.91,5.88,5.91,90400.0,5.1715,5.189,5.1627,5.189,90400.0
2011-11-02 14:35:00,5.91,5.92,5.9,5.9,65600.0,5.189,5.1978,5.1803,5.1803,65600.0
2011-11-02 14:40:00,5.91,5.91,5.89,5.9,71200.0,5.189,5.189,5.1715,5.1803,71200.0
2011-11-02 14:45:00,5.9,5.91,5.89,5.91,69600.0,5.1803,5.189,5.1715,5.189,69600.0
2011-11-02 14:50:00,5.91,5.92,5.91,5.91,44000.0,5.189,5.1978,5.189,5.189,44000.0
2011-11-02 14:55:00,5.91,5.93,5.91,5.92,75200.0,5.189,5.2066,5.189,5.1978,75200.0
2011-11-02 15:00:00,5.92,5.92,5.9,5.91,104000.0,5.1978,5.1978,5.1803,5.189,104000.0
2011-11-02 15:05:00,5.91,5.93,5.91,5.92,113600.0,5.189,5.2066,5.189,5.1978,113600.0
2011-11-02 15:10:00,5.92,5.93,5.91,5.92,150400.0,5.1978,5.2066,5.189,5.1978,150400.0
2011-11-02 15:15:00,5.92,5.92,5.91,5.92,94400.0,5.1978,5.1978,5.189,5.1978,94400.0
2011-11-02 15:20:00,5.92,5.94,5.92,5.93,92800.0,5.1978,5.2154,5.1978,5.2066,92800.0
2011-11-02 15:25:00,5.93,5.93,5.92,5.92,89600.0,5.2066,5.2066,5.1978,5.1978,89600.0
2011-11-02 15:30:00,5.92,5.93,5.9,5.91,165600.0,5.1978,5.2066,5.1803,5.189,165600.0
2011-11-02 15:35:00,5.91,5.92,5.91,5.92,121600.0,5.189,5.1978,5.189,5.1978,121600.0
2011-11-02 15:40:00,5.92,5.93,5.9,5.91,162400.0,5.1978,5.2066,5.1803,5.189,162400.0
2011-11-02 15:45:00,5.91,5.92,5.9,5.91,278400.0,5.189,5.1978,5.1803,5.189,278400.0
2011-11-02 15:50:00,5.91,5.92,5.91,5.92,194400.0,5.189,5.1978,5.189,5.1978,194400.0
2011-11-02 15:55:00,5.92,5.93,5.91,5.92,360000.0,5.1978,5.2066,5.189,5.1978,360000.0
2011-11-03 09:30:00,6.01,6.02,5.99,6.02,68000.0,5.2768,5.2856,5.2593,5.2856,68000.0
2011-11-03 09:35:00,6.01,6.01,5.98,5.98,48000.0,5.2768,5.2768,5.2505,5.2505,48000.0
2011-11-03 09:40:00,5.99,5.99,5.95,5.95,48000.0,5.2593,5.2593,5.2242,5.2242,48000.0
2011-11-03 09:45:00,5.95,5.96,5.94,5.94,41600.0,5.2242,5.2329,5.2154,5.2154,41600.0
2011-11-03 09:50:00,5.94,5.94,5.92,5.92,55200.0,5.2154,5.2154,5.1978,5.1978,55200.0
2011-11-03 09:55:00,5.92,5.92,5.91,5.92,44800.0,5.1978,5.1978,5.189,5.1978,44800.0
2011-11-03 10:00:00,5.92,5.92,5.88,5.88,169600.0,5.1978,5.1978,5.1627,5.1627,169600.0
2011-11-03 10:05:00,5.88,5.9,5.87,5.9,65600.0,5.1627,5.1803,5.1539,5.1803,65600.0
2011-11-03 10:10:00,5.91,5.91,5.89,5.9,76800.0,5.189,5.189,5.1715,5.1803,76800.0
2011-11-03 10:15:00,5.9,5.93,5.9,5.92,40800.0,5.1803,5.2066,5.1803,5.1978,40800.0
2011-11-03 10:20:00,5.92,5.92,5.9,5.9,90400.0,5.1978,5.1978,5.1803,5.1803,90400.0
2011-11-03 10:25:00,5.9,5.93,5.9,5.91,69600.0,5.1803,5.2066,5.1803,5.189,69600.0
2011-11-03 10:30:00,5.91,5.92,5.91,5.92,46400.0,5.189,5.1978,5.189,5.1978,46400.0
2011-11-03 10:35:00,5.92,5.92,5.91,5.91,63200.0,5.1978,5.1978,5.189,5.189,63200.0
2011-11-03 10:40:00,5.91,5.95,5.91,5.95,120000.0,5.189,5.2242,5.189,5.2242,120000.0
2011-11-03 10:45:00,5.95,5.96,5.95,5.95,103200.0,5.2242,5.2329,5.2242,5.2242,103200.0
2011-11-03 10:50:00,5.94,5.94,5.92,5.93,32800.0,5.2154,5.2154,5.1978,5.2066,32800.0
2011-11-03 10:55:00,5.93,5.95,5.93,5.94,136800.0,5.2066,5.2242,5.2066,5.2154,136800.0
2011-11-03 11:00:00,5.93,5.95,5.93,5.93,108000.0,5.2066,5.2242,5.2066,5.2066,108000.0
2011-11-03 11:05:00,5.93,5.94,5.92,5.93,73600.0,5.2066,5.2154,5.1978,5.2066,73600.0
2011-11-03 11:10:00,5.92,5.94,5.92,5.93,148800.0,5.1978,5.2154,5.1978,5.2066,148800.0
2011-11-03 11:15:00,5.93,5.94,5.92,5.94,149600.0,5.2066,5.2154,5.1978,5.2154,149600.0
2011-11-03 11:20:00,5.94,5.96,5.94,5.95,87200.0,5.2154,5.2329,5.2154,5.2242,87200.0
2011-11-03 11:25:00,5.95,5.95,5.95,5.95,67200.0,5.2242,5.2242,5.2242,5.2242,67200.0
2011-11-03 11:30:00,5.95,5.96,5.94,5.96,132800.0,5.2242,5.2329,5.2154,5.2329,132800.0
2011-11-03 11:35:00,5.96,5.96,5.94,5.95,124000.0,5.2329,5.2329,5.2154,5.2242,124000.0
2011-11-03 11:40:00,5.95,5.95,5.94,5.94,107200.0,5.2242,5.2242,5.2154,5.2154,107200.0
2011-11-03 11:45:00,5.94,5.96,5.94,5.95,44000.0,5.2154,5.2329,5.2154,5.2242,44000.0
2011-11-03 11:50:00,5.95,5.96,5.95,5.95,40000.0,5.2242,5.2329,5.2242,5.2242,40000.0
2011-11-03 11:55:00,5.95,5.95,5.93,5.93,63200.0,5.2242,5.2242,5.2066,5.2066,63200.0
2011-11-03 12:00:00,5.93,5.94,5.93,5.94,40000.0,5.2066,5.2154,5.2066,5.2154,40000.0
2011-11-03 12:05:00,5.94,5.95,5.93,5.95,48800.0,5.2154,5.2242,5.2066,5.2242,48800.0
2011-11-03 12:10:00,5.96,5.96,5.95,5.95,92800.0,5.2329,5.2329,5.2242,5.2242,92800.0
2011-11-03 12:15:00,5.95,5.96,5.94,5.95,84800.0,5.2242,5.2329,5.2154,5.2242,84800.0
2011-11-03 12:20:00,5.95,5.97,5.95,5.96,75200.0,5.2242,5.2417,5.2242,5.2329,75200.0
2011-11-03 12:25:00,5.96,5.97,5.95,5.97,176800.0,5.2329,5.2417,5.2242,5.2417,176800.0
2011-11-03 12:30:00,5.97,5.98,5.97,5.97,240000.0,5.2417,5.2505,5.2417,5.2417,240000.0
2011-11-03 12:35:00,5.97,5.97,5.95,5.95,40000.0,5.2417,5.2417,5.2242,5.2242,40000.0
2011-11-03 12:40:00,5.95,5.95,5.95,5.95,20000.0,5.2242,5.2242,5.2242,5.2242,20000.0
2011-11-03 12:45:00,5.96,5.99,5.95,5.99,52000.0,5.2329,5.2593,5.2242,5.2593,52000.0
2011-11-03 12:50:00,5.98,5.99,5.97,5.97,99200.0,5.2505,5.2593,5.2417,5.2417,99200.0
2011-11-03 12:55:00,5.97,5.98,5.97,5.98,60000.0,5.2417,5.2505,5.2417,5.2505,60000.0
2011-11-03 13:00:00,5.98,5.98,5.97,5.97,107200.0,5.2505,5.2505,5.2417,5.2417,107200.0
2011-11-03 13:05:00,5.97,5.98,5.97,5.98,66400.0,5.2417,5.2505,5.2417,5.2505,66400.0
2011-11-03 13:10:00,5.98,5.99,5.98,5.98,69600.0,5.2505,5.2593,5.2505,5.2505,69600.0
2011-11-03 13:15:00,5.98,5.99,5.98,5.99,46400.0,5.2505,5.2593,5.2505,5.2593,46400.0
2011-11-03 13:20:00,5.99,5.99,5.98,5.98,37600.0,5.2593,5.2593,5.2505,5.2505,37600.0
2011-11-03 13:25:00,5.98,5.99,5.98,5.98,55200.0,5.2505,5.2593,5.2505,5.2505,55200.0
2011-11-03 13:30:00,5.98,5.99,5.97,5.98,114400.0,5.2505,5.2593,5.2417,5.2505,114400.0
2011-11-03 13:35:00,5.98,5.99,5.98,5.99,162400.0,5.2505,5.2593,5.2505,5.2593,162400.0
2011-11-03 13:40:00,5.99,6.0,5.99,6.0,102400.0,5.2593,5.2681,5.2593,5.2681,102400.0
2011-11-03 13:45:00,6.0,6.01,5.99,6.01,80000.0,5.2681,5.2768,5.2593,5.2768,80000.0
2011-11-03 13:50:00,6.01,6.02,6.0,6.0,122400.0,5.2768,5.2856,5.2681,5.2681,122400.0
2011-11-03 13:55:00,6.01,6.01,5.99,5.99,77600.0,5.2768,5.2768,5.2593,5.2593,77600.0
2011-11-03 14:00:00,6.0,6.0,5.99,6.0,136800.0,5.2681,5.2681,5.2593,5.2681,136800.0
2011-11-03 14:05:00,6.01,6.02,6.0,6.01,58400.0,5.2768,5.2856,5.2681,5.2768,58400.0
2011-11-03 14:10:00,6.02,6.02,6.0,6.01,80800.0,5.2856,5.2856,5.2681,5.2768,80800.0
2011-11-03 14:15:00,6.01,6.02,6.01,6.01,107200.0,5.2768,5.2856,5.2768,5.2768,107200.0
2011-11-03 14:20:00,6.01,6.01,5.99,6.0,89600.0,5.2768,5.2768,5.2593,5.2681,89600.0
2011-11-03 14:25:00,6.0,6.0,5.99,6.0,38400.0,5.2681,5.2681,5.2593,5.2681,38400.0
2011-11-03 14:30:00,6.0,6.01,6.0,6.0,82400.0,5.2681,5.2768,5.2681,5.2681,82400.0
2011-11-03 14:35:00,6.0,6.01,6.0,6.01,96000.0,5.2681,5.2768,5.2681,5.2768,96000.0
2011-11-03 14:40:00,6.01,6.01,5.99,5.99,24800.0,5.2768,5.2768,5.2593,5.2593,24800.0
2011-11-03 14:45:00,5.99,6.0,5.99,6.0,82400.0,5.2593,5.2681,5.2593,5.2681,82400.0
2011-11-03 14:50:00,6.0,6.0,5.99,6.0,85600.0,5.2681,5.2681,5.2593,5.2681,85600.0
2011-11-03 14:55:00,6.0,6.01,6.0,6.0,92800.0,5.2681,5.2768,5.2681,5.2681,92800.0
2011-11-03 15:00:00,6.0,6.02,6.0,6.02,176000.0,5.2681,5.2856,5.2681,5.2856,176000.0
2011-11-03 15:05:00,6.02,6.02,6.01,6.01,118400.0,5.2856,5.2856,5.2768,5.2768,118400.0
2011-11-03 15:10:00,6.01,6.02,6.01,6.01,216000.0,5.2768,5.2856,5.2768,5.2768,216000.0
2011-11-03 15:15:00,6.01,6.03,6.01,6.02,198400.0,5.2768,5.2944,5.2768,5.2856,198400.0
2011-11-03 15:20:00,6.02,6.03,6.02,6.03,163200.0,5.2856,5.2944,5.2856,5.2944,163200.0
2011-11-03 15:25:00,6.03,6.03,6.02,6.02,116000.0,5.2944,5.2944,5.2856,5.2856,116000.0
2011-11-03 15:30:00,6.02,6.04,6.02,6.03,190400.0,5.2856,5.3032,5.2856,5.2944,190400.0
2011-11-03 15:35:00,6.03,6.03,6.02,6.02,201600.0,5.2944,5.2944,5.2856,5.2856,201600.0
2011-11-03 15:40:00,6.02,6.03,6.01,6.03,222400.0,5.2856,5.2944,5.2768,5.2944,222400.0
2011-11-03 15:45:00,6.03,6.03,6.02,6.03,368800.0,5.2944,5.2944,5.2856,5.2944,368800.0
2011-11-03 15:50:00,6.03,6.04,6.02,6.03,428800.0,5.2944,5.3032,5.2856,5.2944,428800.0
2011-11-03 15:55:00,6.03,6.04,6.02,6.02,591200.0,5.2944,5.3032,5.2856,5.2856,591200.0
2011-11-04 09:30:00,5.95,5.97,5.94,5.94,120000.0,5.2242,5.2417,5.2154,5.2154,120000.0
2011-11-04 09:35:00,5.94,5.97,5.94,5.97,56000.0,5.2154,5.2417,5.2154,5.2417,56000.0
2011-11-04 09:40:00,5.96,5.96,5.94,5.96,51200.0,5.2329,5.2329,5.2154,5.2329,51200.0
2011-11-04 09:45:00,5.96,5.97,5.95,5.97,72800.0,5.2329,5.2417,5.2242,5.2417,72800.0
2011-11-04 09:50:00,5.97,5.98,5.97,5.97,99200.0,5.2417,5.2505,5.2417,5.2417,99200.0
2011-11-04 09:55:00,5.97,5.98,5.96,5.96,215200.0,5.2417,5.2505,5.2329,5.2329,215200.0
2011-11-04 10:00:00,5.96,5.96,5.94,5.95,81600.0,5.2329,5.2329,5.2154,5.2242,81600.0
2011-11-04 10:05:00,5.95,5.95,5.93,5.94,40000.0,5.2242,5.2242,5.2066,5.2154,40000.0
2011-11-04 10:10:00,5.94,5.96,5.94,5.94,24800.0,5.2154,5.2329,5.2154,5.2154,24800.0
2011-11-04 10:15:00,5.94,5.95,5.92,5.92,86400.0,5.2154,5.2242,5.1978,5.1978,86400.0
2011-11-04 10:20:00,5.92,5.92,5.9,5.91,161600.0,5.1978,5.1978,5.1803,5.189,161600.0
2011-11-04 10:25:00,5.91,5.92,5.91,5.91,30400.0,5.189,5.1978,5.189,5.189,30400.0
2011-11-04 10:30:00,5.91,5.91,5.89,5.9,118400.0,5.189,5.189,5.1715,5.1803,118400.0
2011-11-04 10:35:00,5.9,5.91,5.89,5.89,72000.0,5.1803,5.189,5.1715,5.1715,72000.0
2011-11-04 10:40:00,5.9,5.9,5.89,5.9,160000.0,5.1803,5.1803,5.1715,5.1803,160000.0
2011-11-04 10:45:00,5.9,5.9,5.89,5.89,303200.0,5.1803,5.1803,5.1715,5.1715,303200.0
2011-11-04 10:50:00,5.89,5.89,5.89,5.89,59200.0,5.1715,5.1715,5.1715,5.1715,59200.0
2011-11-04 10:55:00,5.9,5.91,5.9,5.91,60800.0,5.1803,5.189,5.1803,5.189,60800.0
2011-11-04 11:00:00,5.91,5.93,5.91,5.93,87200.0,5.189,5.2066,5.189,5.2066,87200.0
2011-11-04 11:05:00,5.93,5.93,5.92,5.92,64800.0,5.2066,5.2066,5.1978,5.1978,64800.0
2011-11-04 11:10:00,5.92,5.94,5.92,5.93,45600.0,5.1978,5.2154,5.1978,5.2066,45600.0
2011-11-04 11:15:00,5.94,5.94,5.92,5.92,87200.0,5.2154,5.2154,5.1978,5.1978,87200.0
2011-11-04 11:20:00,5.92,5.93,5.91,5.92,92000.0,5.1978,5.2066,5.189,5.1978,92000.0
2011-11-04 11:25:00,5.91,5.93,5.91,5.93,37600.0,5.189,5.2066,5.189,5.2066,37600.0
2011-11-04 11:30:00,5.93,5.94,5.93,5.93,36000.0,5.2066,5.2154,5.2066,5.2066,36000.0
2011-11-04 11:35:00,5.93,5.94,5.92,5.94,32000.0,5.2066,5.2154,5.1978,5.2154,32000.0
2011-11-04 11:40:00,5.93,5.94,5.92,5.93,61600.0,5.2066,5.2154,5.1978,5.2066,61600.0
2011-11-04 11:45:00,5.93,5.94,5.93,5.93,80000.0,5.2066,5.2154,5.2066,5.2066,80000.0
2011-11-04 11:50:00,5.93,5.93,5.92,5.93,32800.0,5.2066,5.2066,5.1978,5.2066,32800.0
2011-11-04 11:55:00,5.93,5.94,5.93,5.94,23200.0,5.2066,5.2154,5.2066,5.2154,23200.0
2011-11-04 12:00:00,5.94,5.96,5.94,5.95,78400.0,5.2154,5.2329,5.2154,5.2242,78400.0
2011-11-04 12:05:00,5.95,5.96,5.95,5.95,27200.0,5.2242,5.2329,5.2242,5.2242,27200.0
2011-11-04 12:10:00,5.95,5.96,5.95,5.96,31200.0,5.2242,5.2329,5.2242,5.2329,31200.0
2011-11-04 12:15:00,5.96,5.97,5.96,5.96,120000.0,5.2329,5.2417,5.2329,5.2329,120000.0
2011-11-04 12:20:00,5.96,5.97,5.96,5.96,28000.0,5.2329,5.2417,5.2329,5.2329,28000.0
2011-11-04 12:25:00,5.96,5.97,5.96,5.96,15200.0,5.2329,5.2417,5.2329,5.2329,15200.0
2011-11-04 12:30:00,5.97,5.97,5.96,5.96,35200.0,5.2417,5.2417,5.2329,5.2329,35200.0
2011-11-04 12:35:00,5.96,5.96,5.95,5.95,29600.0,5.2329,5.2329,5.2242,5.2242,29600.0
2011-11-04 12:40:00,5.95,5.96,5.94,5.94,32800.0,5.2242,5.2329,5.2154,5.2154,32800.0
2011-11-04 12:45:00,5.94,5.94,5.93,5.94,44000.0,5.2154,5.2154,5.2066,5.2154,44000.0
2011-11-04 12:50:00,5.94,5.95,5.93,5.95,43200.0,5.2154,5.2242,5.2066,5.2242,43200.0
2011-11-04 12:55:00,5.95,5.96,5.95,5.96,9600.0,5.2242,5.2329,5.2242,5.2329,9600.0
2011-11-04 13:00:00,5.95,5.96,5.95,5.95,49600.0,5.2242,5.2329,5.2242,5.2242,49600.0
2011-11-04 13:05:00,5.95,5.96,5.95,5.96,44800.0,5.2242,5.2329,5.2242,5.2329,44800.0
2011-11-04 13:10:00,5.96,5.98,5.96,5.98,74400.0,5.2329,5.2505,5.2329,5.2505,74400.0
2011-11-04 13:15:00,5.98,5.99,5.98,5.98,53600.0,5.2505,5.2593,5.2505,5.2505,53600.0
2011-11-04 13:20:00,5.98,5.99,5.98,5.98,18400.0,5.2505,5.2593,5.2505,5.2505,18400.0
2011-11-04 13:25:00,5.98,5.98,5.97,5.98,24800.0,5.2505,5.2505,5.2417,5.2505,24800.0
2011-11-04 13:30:00,5.98,5.98,5.97,5.98,38400.0,5.2505,5.2505,5.2417,5.2505,38400.0
2011-11-04 13:35:00,5.98,5.98,5.97,5.97,16000.0,5.2505,5.2505,5.2417,5.2417,16000.0
2011-11-04 13:40:00,5.97,5.99,5.97,5.99,40000.0,5.2417,5.2593,5.2417,5.2593,40000.0
2011-11-04 13:45:00,5.99,6.01,5.98,6.0,36800.0,5.2593,5.2768,5.2505,5.2681,36800.0
2011-11-04 13:50:00,6.0,6.01,6.0,6.0,14400.0,5.2681,5.2768,5.2681,5.2681,14400.0
2011-11-04 13:55:00,6.0,6.0,5.99,5.99,40000.0,5.2681,5.2681,5.2593,5.2593,40000.0
2011-11-04 14:00:00,5.99,5.99,5.98,5.99,35200.0,5.2593,5.2593,5.2505,5.2593,35200.0
2011-11-04 14:05:00,5.98,5.99,5.98,5.98,32000.0,5.2505,5.2593,5.2505,5.2505,32000.0
2011-11-04 14:10:00,5.98,5.98,5.98,5.98,25600.0,5.2505,5.2505,5.2505,5.2505,25600.0
2011-11-04 14:15:00,5.98,5.98,5.97,5.98,48800.0,5.2505,5.2505,5.2417,5.2505,48800.0
2011-11-04 14:20:00,5.98,5.99,5.98,5.99,64000.0,5.2505,5.2593,5.2505,5.2593,64000.0
2011-11-04 14:25:00,5.99,5.99,5.99,5.99,25600.0,5.2593,5.2593,5.2593,5.2593,25600.0
2011-11-04 14:30:00,5.99,6.0,5.99,5.99,30400.0,5.2593,5.2681,5.2593,5.2593,30400.0
2011-11-04 14:35:00,5.98,5.98,5.97,5.97,52800.0,5.2505,5.2505,5.2417,5.2417,52800.0
2011-11-04 14:40:00,5.97,5.97,5.97,5.97,37600.0,5.2417,5.2417,5.2417,5.2417,37600.0
2011-11-04 14:45:00,5.97,5.99,5.97,5.98,44000.0,5.2417,5.2593,5.2417,5.2505,44000.0
2011-11-04 14:50:00,5.98,5.98,5.98,5.98,89600.0,5.2505,5.2505,5.2505,5.2505,89600.0
2011-11-04 14:55:00,5.98,5.98,5.97,5.98,48000.0,5.2505,5.2505,5.2417,5.2505,48000.0
2011-11-04 15:00:00,5.98,5.98,5.97,5.97,87200.0,5.2505,5.2505,5.2417,5.2417,87200.0
2011-11-04 15:05:00,5.96,5.97,5.95,5.95,55200.0,5.2329,5.2417,5.2242,5.2242,55200.0
2011-11-04 15:10:00,5.95,5.95,5.94,5.95,55200.0,5.2242,5.2242,5.2154,5.2242,55200.0
2011-11-04 15:15:00,5.95,5.96,5.95,5.96,65600.0,5.2242,5.2329,5.2242,5.2329,65600.0
2011-11-04 15:20:00,5.96,5.96,5.95,5.96,103200.0,5.2329,5.2329,5.2242,5.2329,103200.0
2011-11-04 15:25:00,5.96,5.98,5.96,5.97,95200.0,5.2329,5.2505,5.2329,5.2417,95200.0
2011-11-04 15:30:00,5.97,5.99,5.97,5.98,285600.0,5.2417,5.2593,5.2417,5.2505,285600.0
2011-11-04 15:35:00,5.98,5.98,5.97,5.97,128000.0,5.2505,5.2505,5.2417,5.2417,128000.0
2011-11-04 15:40:00,5.97,5.99,5.97,5.98,96000.0,5.2417,5.2593,5.2417,5.2505,96000.0
2011-11-04 15:45:00,5.98,5.99,5.98,5.98,167200.0,5.2505,5.2593,5.2505,5.2505,167200.0
2011-11-04 15:50:00,5.98,5.98,5.96,5.97,182400.0,5.2505,5.2505,5.2329,5.2417,182400.0
2011-11-04 15:55:00,5.97,5.99,5.96,5.98,416000.0,5.2417,5.2593,5.2329,5.2505,416000.0
2011-11-07 09:30:00,5.84,5.91,5.84,5.88,289600.0,5.1276,5.189,5.1276,5.1627,289600.0
2011-11-07 09:35:00,5.88,5.88,5.84,5.86,200000.0,5.1627,5.1627,5.1276,5.1451,200000.0
2011-11-07 09:40:00,5.86,5.88,5.86,5.88,128800.0,5.1451,5.1627,5.1451,5.1627,128800.0
2011-11-07 09:45:00,5.88,5.9,5.88,5.89,140800.0,5.1627,5.1803,5.1627,5.1715,140800.0
2011-11-07 09:50:00,5.89,5.9,5.88,5.88,262400.0,5.1715,5.1803,5.1627,5.1627,262400.0
2011-11-07 09:55:00,5.88,5.89,5.86,5.87,87200.0,5.1627,5.1715,5.1451,5.1539,87200.0
2011-11-07 10:00:00,5.87,5.87,5.83,5.83,262400.0,5.1539,5.1539,5.1188,5.1188,262400.0
2011-11-07 10:05:00,5.83,5.84,5.81,5.83,226400.0,5.1188,5.1276,5.1012,5.1188,226400.0
2011-11-07 10:10:00,5.84,5.86,5.83,5.85,196800.0,5.1276,5.1451,5.1188,5.1364,196800.0
2011-11-07 10:15:00,5.85,5.86,5.84,5.84,183200.0,5.1364,5.1451,5.1276,5.1276,183200.0
2011-11-07 10:20:00,5.84,5.86,5.84,5.86,318400.0,5.1276,5.1451,5.1276,5.1451,318400.0
2011-11-07 10:25:00,5.86,5.86,5.85,5.86,164800.0,5.1451,5.1451,5.1364,5.1451,164800.0
2011-11-07 10:30:00,5.86,5.86,5.84,5.84,80800.0,5.1451,5.1451,5.1276,5.1276,80800.0
2011-11-07 10:35:00,5.84,5.84,5.82,5.84,156000.0,5.1276,5.1276,5.11,5.1276,156000.0
2011-11-07 10:40:00,5.84,5.85,5.83,5.85,153600.0,5.1276,5.1364,5.1188,5.1364,153600.0
2011-11-07 10:45:00,5.85,5.85,5.84,5.84,152000.0,5.1364,5.1364,5.1276,5.1276,152000.0
2011-11-07 10:50:00,5.84,5.85,5.83,5.83,89600.0,5.1276,5.1364,5.1188,5.1188,89600.0
2011-11-07 10:55:00,5.83,5.84,5.83,5.84,114400.0,5.1188,5.1276,5.1188,5.1276,114400.0
2011-11-07 11:00:00,5.84,5.86,5.84,5.86,89600.0,5.1276,5.1451,5.1276,5.1451,89600.0
2011-11-07 11:05:00,5.86,5.88,5.86,5.86,189600.0,5.1451,5.1627,5.1451,5.1451,189600.0
2011-11-07 11:10:00,5.86,5.88,5.86,5.88,76000.0,5.1451,5.1627,5.1451,5.1627,76000.0
2011-11-07 11:15:00,5.88,5.89,5.87,5.88,92000.0,5.1627,5.1715,5.1539,5.1627,92000.0
2011-11-07 11:20:00,5.88,5.88,5.86,5.87,97600.0,5.1627,5.1627,5.1451,5.1539,97600.0
2011-11-07 11:25:00,5.87,5.87,5.86,5.86,168000.0,5.1539,5.1539,5.1451,5.1451,168000.0
2011-11-07 11:30:00,5.86,5.87,5.85,5.87,24800.0,5.1451,5.1539,5.1364,5.1539,24800.0
2011-11-07 11:35:00,5.87,5.87,5.87,5.87,108000.0,5.1539,5.1539,5.1539,5.1539,108000.0
2011-11-07 11:40:00,5.87,5.88,5.86,5.88,71200.0,5.1539,5.1627,5.1451,5.1627,71200.0
2011-11-07 11:45:00,5.88,5.88,5.88,5.88,80800.0,5.1627,5.1627,5.1627,5.1627,80800.0
2011-11-07 11:50:00,5.88,5.9,5.88,5.88,89600.0,5.1627,5.1803,5.1627,5.1627,89600.0
2011-11-07 11:55:00,5.88,5.89,5.88,5.89,76800.0,5.1627,5.1715,5.1627,5.1715,76800.0
2011-11-07 12:00:00,5.89,5.89,5.88,5.89,97600.0,5.1715,5.1715,5.1627,5.1715,97600.0
2011-11-07 12:05:00,5.89,5.9,5.89,5.89,272800.0,5.1715,5.1803,5.1715,5.1715,272800.0
2011-11-07 12:10:00,5.89,5.89,5.88,5.88,92000.0,5.1715,5.1715,5.1627,5.1627,92000.0
2011-11-07 12:15:00,5.88,5.88,5.84,5.84,91200.0,5.1627,5.1627,5.1276,5.1276,91200.0
2011-11-07 12:20:00,5.84,5.84,5.84,5.84,75200.0,5.1276,5.1276,5.1276,5.1276,75200.0
2011-11-07 12:25:00,5.84,5.84,5.83,5.84,68800.0,5.1276,5.1276,5.1188,5.1276,68800.0
2011-11-07 12:30:00,5.84,5.84,5.82,5.83,60800.0,5.1276,5.1276,5.11,5.1188,60800.0
2011-11-07 12:35:00,5.83,5.84,5.83,5.83,52000.0,5.1188,5.1276,5.1188,5.1188,52000.0
2011-11-07 12:40:00,5.83,5.85,5.83,5.85,71200.0,5.1188,5.1364,5.1188,5.1364,71200.0
2011-11-07 12:45:00,5.85,5.86,5.84,5.86,66400.0,5.1364,5.1451,5.1276,5.1451,66400.0
2011-11-07 12:50:00,5.86,5.87,5.86,5.87,145600.0,5.1451,5.1539,5.1451,5.1539,145600.0
2011-11-07 12:55:00,5.87,5.87,5.87,5.87,72800.0,5.1539,5.1539,5.1539,5.1539,72800.0
2011-11-07 13:00:00,5.87,5.87,5.87,5.87,157600.0,5.1539,5.1539,5.1539,5.1539,157600.0
2011-11-07 13:05:00,5.87,5.88,5.87,5.87,240800.0,5.1539,5.1627,5.1539,5.1539,240800.0
2011-11-07 13:10:00,5.87,5.88,5.87,5.87,252800.0,5.1539,5.1627,5.1539,5.1539,252800.0
2011-11-07 13:15:00,5.88,5.88,5.87,5.87,137600.0,5.1627,5.1627,5.1539,5.1539,137600.0
2011-11-07 13:20:00,5.87,5.87,5.87,5.87,104000.0,5.1539,5.1539,5.1539,5.1539,104000.0
2011-11-07 13:25:00,5.87,5.87,5.87,5.87,32800.0,5.1539,5.1539,5.1539,5.1539,32800.0
2011-11-07 13:30:00,5.87,5.87,5.87,5.87,31200.0,5.1539,5.1539,5.1539,5.1539,31200.0
2011-11-07 13:35:00,5.87,5.87,5.87,5.87,46400.0,5.1539,5.1539,5.1539,5.1539,46400.0
2011-11-07 13:40:00,5.87,5.87,5.87,5.87,32000.0,5.1539,5.1539,5.1539,5.1539,32000.0
2011-11-07 13:45:00,5.87,5.87,5.87,5.87,62400.0,5.1539,5.1539,5.1539,5.1539,62400.0
2011-11-07 13:50:00,5.87,5.87,5.87,5.87,95200.0,5.1539,5.1539,5.1539,5.1539,95200.0
2011-11-07 13:55:00,5.87,5.91,5.87,5.9,216000.0,5.1539,5.189,5.1539,5.1803,216000.0
2011-11-07 14:00:00,5.91,5.92,5.9,5.92,151200.0,5.189,5.1978,5.1803,5.1978,151200.0
2011-11-07 14:05:00,5.92,5.92,5.9,5.91,236000.0,5.1978,5.1978,5.1803,5.189,236000.0
2011-11-07 14:10:00,5.91,5.91,5.89,5.89,385600.0,5.189,5.189,5.1715,5.1715,385600.0
2011-11-07 14:15:00,5.89,5.9,5.89,5.89,168000.0,5.1715,5.1803,5.1715,5.1715,168000.0
2011-11-07 14:20:00,5.89,5.91,5.89,5.91,151200.0,5.1715,5.189,5.1715,5.189,151200.0
2011-11-07 14:25:00,5.91,5.93,5.91,5.92,102400.0,5.189,5.2066,5.189,5.1978,102400.0
2011-11-07 14:30:00,5.92,5.93,5.92,5.92,155200.0,5.1978,5.2066,5.1978,5.1978,155200.0
2011-11-07 14:35:00,5.92,5.93,5.92,5.93,73600.0,5.1978,5.2066,5.1978,5.2066,73600.0
2011-11-07 14:40:00,5.93,5.93,5.92,5.93,184800.0,5.2066,5.2066,5.1978,5.2066,184800.0
2011-11-07 14:45:00,5.93,5.93,5.93,5.93,208800.0,5.2066,5.2066,5.2066,5.2066,208800.0
2011-11-07 14:50:00,5.93,5.96,5.93,5.96,180800.0,5.2066,5.2329,5.2066,5.2329,180800.0
2011-11-07 14:55:00,5.96,5.97,5.96,5.97,169600.0,5.2329,5.2417,5.2329,5.2417,169600.0
2011-11-07 15:00:00,5.97,5.97,5.96,5.96,117600.0,5.2417,5.2417,5.2329,5.2329,117600.0
2011-11-07 15:05:00,5.96,5.97,5.96,5.97,196000.0,5.2329,5.2417,5.2329,5.2417,196000.0
2011-11-07 15:10:00,5.97,5.98,5.97,5.97,181600.0,5.2417,5.2505,5.2417,5.2417,181600.0
2011-11-07 15:15:00,5.97,5.98,5.97,5.97,260000.0,5.2417,5.2505,5.2417,5.2417,260000.0
2011-11-07 15:20:00,5.97,5.97,5.97,5.97,161600.0,5.2417,5.2417,5.2417,5.2417,161600.0
2011-11-07 15:25:00,5.97,5.98,5.96,5.96,366400.0,5.2417,5.2505,5.2329,5.2329,366400.0
2011-11-07 15:30:00,5.96,5.97,5.96,5.96,317600.0,5.2329,5.2417,5.2329,5.2329,317600.0
2011-11-07 15:35:00,5.96,5.98,5.96,5.97,351200.0,5.2329,5.2505,5.2329,5.2417,351200.0
2011-11-07 15:40:00,5.97,5.98,5.95,5.96,466400.0,5.2417,5.2505,5.2242,5.2329,466400.0
2011-11-07 15:45:00,5.96,5.97,5.96,5.97,348000.0,5.2329,5.2417,5.2329,5.2417,348000.0
2011-11-07 15:50:00,5.97,5.99,5.96,5.98,401600.0,5.2417,5.2593,5.2329,5.2505,401600.0
2011-11-07 15:55:00,5.98,5.99,5.98,5.99,524800.0,5.2505,5.2593,5.2505,5.2593,524800.0
2011-11-08 09:30:00,6.01,6.04,6.0,6.04,117600.0,5.2768,5.3032,5.2681,5.3032,117600.0
2011-11-08 09:35:00,6.04,6.05,6.02,6.02,44000.0,5.3032,5.312,5.2856,5.2856,44000.0
2011-11-08 09:40:00,6.03,6.04,6.02,6.03,32000.0,5.2944,5.3032,5.2856,5.2944,32000.0
2011-11-08 09:45:00,6.03,6.05,6.03,6.03,60000.0,5.2944,5.312,5.2944,5.2944,60000.0
2011-11-08 09:50:00,6.03,6.04,6.03,6.03,50400.0,5.2944,5.3032,5.2944,5.2944,50400.0
2011-11-08 09:55:00,6.03,6.04,6.03,6.04,233600.0,5.2944,5.3032,5.2944,5.3032,233600.0
2011-11-08 10:00:00,6.04,6.04,6.03,6.03,243200.0,5.3032,5.3032,5.2944,5.2944,243200.0
2011-11-08 10:05:00,6.03,6.03,6.01,6.01,196000.0,5.2944,5.2944,5.2768,5.2768,196000.0
2011-11-08 10:10:00,6.01,6.01,5.98,6.0,332000.0,5.2768,5.2768,5.2505,5.2681,332000.0
2011-11-08 10:15:00,5.99,6.01,5.98,6.01,238400.0,5.2593,5.2768,5.2505,5.2768,238400.0
2011-11-08 10:20:00,6.01,6.01,5.99,6.0,147200.0,5.2768,5.2768,5.2593,5.2681,147200.0
2011-11-08 10:25:00,6.0,6.0,5.97,5.97,107200.0,5.2681,5.2681,5.2417,5.2417,107200.0
2011-11-08 10:30:00,5.97,5.98,5.97,5.97,73600.0,5.2417,5.2505,5.2417,5.2417,73600.0
2011-11-08 10:35:00,5.97,5.99,5.97,5.99,59200.0,5.2417,5.2593,5.2417,5.2593,59200.0
2011-11-08 10:40:00,5.99,6.01,5.99,6.01,78400.0,5.2593,5.2768,5.2593,5.2768,78400.0
2011-11-08 10:45:00,6.01,6.02,6.01,6.02,52800.0,5.2768,5.2856,5.2768,5.2856,52800.0
2011-11-08 10:50:00,6.02,6.02,6.0,6.01,104000.0,5.2856,5.2856,5.2681,5.2768,104000.0
2011-11-08 10:55:00,6.01,6.01,6.01,6.01,67200.0,5.2768,5.2768,5.2768,5.2768,67200.0
2011-11-08 11:00:00,6.01,6.01,6.0,6.01,285600.0,5.2768,5.2768,5.2681,5.2768,285600.0
2011-11-08 11:05:00,6.01,6.01,5.99,5.99,118400.0,5.2768,5.2768,5.2593,5.2593,118400.0
2011-11-08 11:10:00,5.98,5.98,5.97,5.98,79200.0,5.2505,5.2505,5.2417,5.2505,79200.0
2011-11-08 11:15:00,5.98,5.98,5.97,5.97,53600.0,5.2505,5.2505,5.2417,5.2417,53600.0
2011-11-08 11:20:00,5.97,5.97,5.96,5.96,170400.0,5.2417,5.2417,5.2329,5.2329,170400.0
2011-11-08 11:25:00,5.96,5.98,5.96,5.98,156000.0,5.2329,5.2505,5.2329,5.2505,156000.0
2011-11-08 11:30:00,5.98,5.98,5.97,5.97,66400.0,5.2505,5.2505,5.2417,5.2417,66400.0
2011-11-08 11:35:00,5.97,5.97,5.96,5.96,88000.0,5.2417,5.2417,5.2329,5.2329,88000.0
2011-11-08 11:40:00,5.96,5.97,5.96,5.97,97600.0,5.2329,5.2417,5.2329,5.2417,97600.0
2011-11-08 11:45:00,5.97,5.99,5.97,5.99,119200.0,5.2417,5.2593,5.2417,5.2593,119200.0
2011-11-08 11:50:00,5.98,5.99,5.98,5.99,50400.0,5.2505,5.2593,5.2505,5.2593,50400.0
2011-11-08 11:55:00,5.98,5.98,5.96,5.97,153600.0,5.2505,5.2505,5.2329,5.2417,153600.0
2011-11-08 12:00:00,5.97,5.98,5.96,5.98,118400.0,5.2417,5.2505,5.2329,5.2505,118400.0
2011-11-08 12:05:00,5.98,5.99,5.98,5.99,92000.0,5.2505,5.2593,5.2505,5.2593,92000.0
2011-11-08 12:10:00,5.99,6.0,5.99,5.99,53600.0,5.2593,5.2681,5.2593,5.2593,53600.0
2011-11-08 12:15:00,5.99,6.0,5.98,5.99,162400.0,5.2593,5.2681,5.2505,5.2593,162400.0
2011-11-08 12:20:00,5.99,6.0,5.99,5.99,35200.0,5.2593,5.2681,5.2593,5.2593,35200.0
2011-11-08 12:25:00,5.98,5.99,5.98,5.98,28000.0,5.2505,5.2593,5.2505,5.2505,28000.0
2011-11-08 12:30:00,5.98,5.99,5.98,5.99,48800.0,5.2505,5.2593,5.2505,5.2593,48800.0
2011-11-08 12:35:00,5.99,6.0,5.99,6.0,50400.0,5.2593,5.2681,5.2593,5.2681,50400.0
2011-11-08 12:40:00,5.99,6.0,5.99,5.99,40000.0,5.2593,5.2681,5.2593,5.2593,40000.0
2011-11-08 12:45:00,5.99,5.99,5.97,5.97,43200.0,5.2593,5.2593,5.2417,5.2417,43200.0
2011-11-08 12:50:00,5.97,5.98,5.97,5.98,36800.0,5.2417,5.2505,5.2417,5.2505,36800.0
2011-11-08 12:55:00,5.98,5.98,5.97,5.97,59200.0,5.2505,5.2505,5.2417,5.2417,59200.0
2011-11-08 13:00:00,5.97,5.98,5.97,5.98,20000.0,5.2417,5.2505,5.2417,5.2505,20000.0
2011-11-08 13:05:00,5.98,5.99,5.98,5.98,75200.0,5.2505,5.2593,5.2505,5.2505,75200.0
2011-11-08 13:10:00,5.98,5.98,5.97,5.97,16800.0,5.2505,5.2505,5.2417,5.2417,16800.0
2011-11-08 13:15:00,5.97,5.97,5.97,5.97,52800.0,5.2417,5.2417,5.2417,5.2417,52800.0
2011-11-08 13:20:00,5.96,5.97,5.96,5.97,125600.0,5.2329,5.2417,5.2329,5.2417,125600.0
2011-11-08 13:25:00,5.97,5.98,5.97,5.98,109600.0,5.2417,5.2505,5.2417,5.2505,109600.0
2011-11-08 13:30:00,5.98,5.99,5.98,5.98,80800.0,5.2505,5.2593,5.2505,5.2505,80800.0
2011-11-08 13:35:00,5.98,5.99,5.98,5.99,51200.0,5.2505,5.2593,5.2505,5.2593,51200.0
2011-11-08 13:40:00,5.99,6.0,5.99,6.0,60800.0,5.2593,5.2681,5.2593,5.2681,60800.0
2011-11-08 13:45:00,6.0,6.03,5.99,6.02,68800.0,5.2681,5.2944,5.2593,5.2856,68800.0
2011-11-08 13:50:00,6.02,6.03,6.02,6.03,102400.0,5.2856,5.2944,5.2856,5.2944,102400.0
2011-11-08 13:55:00,6.03,6.04,6.03,6.03,59200.0,5.2944,5.3032,5.2944,5.2944,59200.0
2011-11-08 14:00:00,6.03,6.04,6.02,6.04,212800.0,5.2944,5.3032,5.2856,5.3032,212800.0
2011-11-08 14:05:00,6.04,6.04,6.01,6.02,170400.0,5.3032,5.3032,5.2768,5.2856,170400.0
2011-11-08 14:10:00,6.02,6.02,6.01,6.01,339200.0,5.2856,5.2856,5.2768,5.2768,339200.0
2011-11-08 14:15:00,6.01,6.01,6.0,6.0,424800.0,5.2768,5.2768,5.2681,5.2681,424800.0
2011-11-08 14:20:00,6.0,6.01,6.0,6.01,217600.0,5.2681,5.2768,5.2681,5.2768,217600.0
2011-11-08 14:25:00,6.01,6.01,6.0,6.01,768000.0,5.2768,5.2768,5.2681,5.2768,768000.0
2011-11-08 14:30:00,6.01,6.01,6.0,6.0,313600.0,5.2768,5.2768,5.2681,5.2681,313600.0
2011-11-08 14:35:00,6.0,6.0,5.99,5.99,76800.0,5.2681,5.2681,5.2593,5.2593,76800.0
2011-11-08 14:40:00,5.99,6.0,5.99,5.99,305600.0,5.2593,5.2681,5.2593,5.2593,305600.0
2011-11-08 14:45:00,5.99,5.99,5.98,5.98,76000.0,5.2593,5.2593,5.2505,5.2505,76000.0
2011-11-08 14:50:00,5.99,5.99,5.99,5.99,107200.0,5.2593,5.2593,5.2593,5.2593,107200.0
2011-11-08 14:55:00,5.99,6.0,5.99,6.0,140000.0,5.2593,5.2681,5.2593,5.2681,140000.0
2011-11-08 15:00:00,6.0,6.0,5.98,5.98,612800.0,5.2681,5.2681,5.2505,5.2505,612800.0
2011-11-08 15:05:00,5.98,5.98,5.97,5.98,697600.0,5.2505,5.2505,5.2417,5.2505,697600.0
2011-11-08 15:10:00,5.98,5.99,5.97,5.98,156800.0,5.2505,5.2593,5.2417,5.2505,156800.0
2011-11-08 15:15:00,5.98,5.99,5.98,5.99,178400.0,5.2505,5.2593,5.2505,5.2593,178400.0
2011-11-08 15:20:00,5.99,5.99,5.98,5.98,435200.0,5.2593,5.2593,5.2505,5.2505,435200.0
2011-11-08 15:25:00,5.98,5.98,5.97,5.97,467200.0,5.2505,5.2505,5.2417,5.2417,467200.0
2011-11-08 15:30:00,5.97,5.99,5.97,5.99,342400.0,5.2417,5.2593,5.2417,5.2593,342400.0
2011-11-08 15:35:00,5.99,5.99,5.98,5.99,293600.0,5.2593,5.2593,5.2505,5.2593,293600.0
2011-11-08 15:40:00,5.99,6.0,5.98,5.99,351200.0,5.2593,5.2681,5.2505,5.2593,351200.0
2011-11-08 15:45:00,5.99,5.99,5.98,5.99,428800.0,5.2593,5.2593,5.2505,5.2593,428800.0
2011-11-08 15:50:00,5.99,5.99,5.98,5.99,644000.0,5.2593,5.2593,5.2505,5.2593,644000.0
2011-11-08 15:55:00,5.99,5.99,5.98,5.98,929600.0,5.2593,5.2593,5.2505,5.2505,929600.0
2011-11-09 09:30:00,5.84,5.84,5.79,5.81,110400.0,5.1276,5.1276,5.0837,5.1012,110400.0
2011-11-09 09:35:00,5.81,5.81,5.78,5.79,271200.0,5.1012,5.1012,5.0749,5.0837,271200.0
2011-11-09 09:40:00,5.79,5.79,5.78,5.78,141600.0,5.0837,5.0837,5.0749,5.0749,141600.0
2011-11-09 09:45:00,5.79,5.79,5.77,5.79,136800.0,5.0837,5.0837,5.0661,5.0837,136800.0
2011-11-09 09:50:00,5.79,5.79,5.76,5.76,144800.0,5.0837,5.0837,5.0573,5.0573,144800.0
2011-11-09 09:55:00,5.76,5.76,5.74,5.75,217600.0,5.0573,5.0573,5.0398,5.0485,217600.0
2011-11-09 10:00:00,5.74,5.75,5.73,5.73,551200.0,5.0398,5.0485,5.031,5.031,551200.0
2011-11-09 10:05:00,5.74,5.74,5.7,5.71,411200.0,5.0398,5.0398,5.0046,5.0134,411200.0
2011-11-09 10:10:00,5.7,5.71,5.69,5.71,800800.0,5.0046,5.0134,4.9959,5.0134,800800.0
2011-11-09 10:15:00,5.71,5.73,5.71,5.72,263200.0,5.0134,5.031,5.0134,5.0222,263200.0
2011-11-09 10:20:00,5.72,5.72,5.7,5.7,303200.0,5.0222,5.0222,5.0046,5.0046,303200.0
2011-11-09 10:25:00,5.71,5.71,5.66,5.66,440000.0,5.0134,5.0134,4.9695,4.9695,440000.0
2011-11-09 10:30:00,5.66,5.68,5.64,5.67,396800.0,4.9695,4.9871,4.952,4.9783,396800.0
2011-11-09 10:35:00,5.67,5.67,5.63,5.63,272800.0,4.9783,4.9783,4.9432,4.9432,272800.0
2011-11-09 10:40:00,5.64,5.66,5.63,5.66,219200.0,4.952,4.9695,4.9432,4.9695,219200.0
2011-11-09 10:45:00,5.66,5.69,5.66,5.69,279200.0,4.9695,4.9959,4.9695,4.9959,279200.0
2011-11-09 10:50:00,5.69,5.7,5.68,5.68,232800.0,4.9959,5.0046,4.9871,4.9871,232800.0
2011-11-09 10:55:00,5.68,5.68,5.67,5.67,100000.0,4.9871,4.9871,4.9783,4.9783,100000.0
2011-11-09 11:00:00,5.67,5.67,5.66,5.66,221600.0,4.9783,4.9783,4.9695,4.9695,221600.0
2011-11-09 11:05:00,5.66,5.69,5.66,5.68,226400.0,4.9695,4.9959,4.9695,4.9871,226400.0
2011-11-09 11:10:00,5.68,5.71,5.68,5.71,268800.0,4.9871,5.0134,4.9871,5.0134,268800.0
2011-11-09 11:15:00,5.71,5.74,5.71,5.73,279200.0,5.0134,5.0398,5.0134,5.031,279200.0
2011-11-09 11:20:00,5.73,5.74,5.72,5.73,140800.0,5.031,5.0398,5.0222,5.031,140800.0
2011-11-09 11:25:00,5.73,5.73,5.72,5.73,112800.0,5.031,5.031,5.0222,5.031,112800.0
2011-11-09 11:30:00,5.73,5.73,5.72,5.73,154400.0,5.031,5.031,5.0222,5.031,154400.0
2011-11-09 11:35:00,5.73,5.74,5.72,5.72,207200.0,5.031,5.0398,5.0222,5.0222,207200.0
2011-11-09 11:40:00,5.73,5.73,5.72,5.72,422400.0,5.031,5.031,5.0222,5.0222,422400.0
2011-11-09 11:45:00,5.73,5.74,5.72,5.74,178400.0,5.031,5.0398,5.0222,5.0398,178400.0
2011-11-09 11:50:00,5.74,5.75,5.73,5.73,152000.0,5.0398,5.0485,5.031,5.031,152000.0
2011-11-09 11:55:00,5.73,5.73,5.71,5.71,134400.0,5.031,5.031,5.0134,5.0134,134400.0
2011-11-09 12:00:00,5.72,5.72,5.71,5.71,127200.0,5.0222,5.0222,5.0134,5.0134,127200.0
2011-11-09 12:05:00,5.71,5.71,5.71,5.71,224000.0,5.0134,5.0134,5.0134,5.0134,224000.0
2011-11-09 12:10:00,5.71,5.72,5.71,5.72,245600.0,5.0134,5.0222,5.0134,5.0222,245600.0
2011-11-09 12:15:00,5.72,5.72,5.72,5.72,216000.0,5.0222,5.0222,5.0222,5.0222,216000.0
2011-11-09 12:20:00,5.72,5.73,5.71,5.72,209600.0,5.0222,5.031,5.0134,5.0222,209600.0
2011-11-09 12:25:00,5.71,5.72,5.71,5.71,182400.0,5.0134,5.0222,5.0134,5.0134,182400.0
2011-11-09 12:30:00,5.71,5.72,5.71,5.72,39200.0,5.0134,5.0222,5.0134,5.0222,39200.0
2011-11-09 12:35:00,5.72,5.74,5.72,5.74,91200.0,5.0222,5.0398,5.0222,5.0398,91200.0
2011-11-09 12:40:00,5.74,5.74,5.73,5.73,93600.0,5.0398,5.0398,5.031,5.031,93600.0
2011-11-09 12:45:00,5.73,5.74,5.73,5.74,125600.0,5.031,5.0398,5.031,5.0398,125600.0
2011-11-09 12:50:00,5.74,5.75,5.74,5.74,96000.0,5.0398,5.0485,5.0398,5.0398,96000.0
2011-11-09 12:55:00,5.74,5.75,5.74,5.75,120000.0,5.0398,5.0485,5.0398,5.0485,120000.0
2011-11-09 13:00:00,5.75,5.75,5.74,5.74,120000.0,5.0485,5.0485,5.0398,5.0398,120000.0
2011-11-09 13:05:00,5.74,5.75,5.74,5.74,108000.0,5.0398,5.0485,5.0398,5.0398,108000.0
2011-11-09 13:10:00,5.74,5.75,5.73,5.74,92000.0,5.0398,5.0485,5.031,5.0398,92000.0
2011-11-09 13:15:00,5.74,5.74,5.71,5.71,136000.0,5.0398,5.0398,5.0134,5.0134,136000.0
2011-11-09 13:20:00,5.71,5.72,5.71,5.71,375200.0,5.0134,5.0222,5.0134,5.0134,375200.0
2011-11-09 13:25:00,5.71,5.72,5.71,5.72,52800.0,5.0134,5.0222,5.0134,5.0222,52800.0
2011-11-09 13:30:00,5.72,5.72,5.71,5.71,89600.0,5.0222,5.0222,5.0134,5.0134,89600.0
2011-11-09 13:35:00,5.71,5.71,5.7,5.71,75200.0,5.0134,5.0134,5.0046,5.0134,75200.0
2011-11-09 13:40:00,5.7,5.7,5.68,5.68,144000.0,5.0046,5.0046,4.9871,4.9871,144000.0
2011-11-09 13:45:00,5.69,5.69,5.68,5.68,66400.0,4.9959,4.9959,4.9871,4.9871,66400.0
2011-11-09 13:50:00,5.68,5.68,5.66,5.66,260000.0,4.9871,4.9871,4.9695,4.9695,260000.0
2011-11-09 13:55:00,5.66,5.66,5.64,5.66,140800.0,4.9695,4.9695,4.952,4.9695,140800.0
2011-11-09 14:00:00,5.66,5.66,5.64,5.64,129600.0,4.9695,4.9695,4.952,4.952,129600.0
2011-11-09 14:05:00,5.64,5.64,5.62,5.63,152000.0,4.952,4.952,4.9344,4.9432,152000.0
2011-11-09 14:10:00,5.63,5.66,5.63,5.66,132000.0,4.9432,4.9695,4.9432,4.9695,132000.0
2011-11-09 14:15:00,5.66,5.66,5.65,5.66,160000.0,4.9695,4.9695,4.9607,4.9695,160000.0
2011-11-09 14:20:00,5.66,5.66,5.63,5.64,136000.0,4.9695,4.9695,4.9432,4.952,136000.0
2011-11-09 14:25:00,5.64,5.64,5.61,5.64,196800.0,4.952,4.952,4.9256,4.952,196800.0
2011-11-09 14:30:00,5.64,5.65,5.63,5.65,179200.0,4.952,4.9607,4.9432,4.9607,179200.0
2011-11-09 14:35:00,5.65,5.66,5.65,5.65,137600.0,4.9607,4.9695,4.9607,4.9607,137600.0
2011-11-09 14:40:00,5.65,5.67,5.64,5.66,123200.0,4.9607,4.9783,4.952,4.9695,123200.0
2011-11-09 14:45:00,5.66,5.67,5.66,5.67,165600.0,4.9695,4.9783,4.9695,4.9783,165600.0
2011-11-09 14:50:00,5.67,5.68,5.66,5.68,199200.0,4.9783,4.9871,4.9695,4.9871,199200.0
2011-11-09 14:55:00,5.67,5.68,5.67,5.67,165600.0,4.9783,4.9871,4.9783,4.9783,165600.0
2011-11-09 15:00:00,5.67,5.68,5.66,5.67,352800.0,4.9783,4.9871,4.9695,4.9783,352800.0
2011-11-09 15:05:00,5.67,5.7,5.67,5.69,284800.0,4.9783,5.0046,4.9783,4.9959,284800.0
2011-11-09 15:10:00,5.69,5.7,5.69,5.69,188800.0,4.9959,5.0046,4.9959,4.9959,188800.0
2011-11-09 15:15:00,5.69,5.7,5.68,5.7,184000.0,4.9959,5.0046,4.9871,5.0046,184000.0
2011-11-09 15:20:00,5.7,5.71,5.7,5.7,327200.0,5.0046,5.0134,5.0046,5.0046,327200.0
2011-11-09 15:25:00,5.71,5.71,5.7,5.71,294400.0,5.0134,5.0134,5.0046,5.0134,294400.0
2011-11-09 15:30:00,5.71,5.71,5.69,5.69,352000.0,5.0134,5.0134,4.9959,4.9959,352000.0
2011-11-09 15:35:00,5.7,5.7,5.68,5.68,244800.0,5.0046,5.0046,4.9871,4.9871,244800.0
2011-11-09 15:40:00,5.68,5.69,5.67,5.68,379200.0,4.9871,4.9959,4.9783,4.9871,379200.0
2011-11-09 15:45:00,5.67,5.69,5.67,5.68,633600.0,4.9783,4.9959,4.9783,4.9871,633600.0
2011-11-09 15:50:00,5.68,5.69,5.67,5.68,480000.0,4.9871,4.9959,4.9783,4.9871,480000.0
2011-11-09 15:55:00,5.68,5.7,5.67,5.68,1031200.0,4.9871,5.0046,4.9783,4.9871,1031200.0
2011-11-10 09:30:00,5.77,5.79,5.77,5.77,153600.0,5.0661,5.0837,5.0661,5.0661,153600.0
2011-11-10 09:35:00,5.77,5.78,5.75,5.75,87200.0,5.0661,5.0749,5.0485,5.0485,87200.0
2011-11-10 09:40:00,5.75,5.75,5.73,5.74,93600.0,5.0485,5.0485,5.031,5.0398,93600.0
2011-11-10 09:45:00,5.74,5.74,5.74,5.74,94400.0,5.0398,5.0398,5.0398,5.0398,94400.0
2011-11-10 09:50:00,5.74,5.74,5.72,5.73,56800.0,5.0398,5.0398,5.0222,5.031,56800.0
2011-11-10 09:55:00,5.73,5.73,5.71,5.71,88800.0,5.031,5.031,5.0134,5.0134,88800.0
2011-11-10 10:00:00,5.71,5.71,5.69,5.71,156000.0,5.0134,5.0134,4.9959,5.0134,156000.0
2011-11-10 10:05:00,5.71,5.72,5.7,5.7,205600.0,5.0134,5.0222,5.0046,5.0046,205600.0
2011-11-10 10:10:00,5.7,5.7,5.68,5.68,131200.0,5.0046,5.0046,4.9871,4.9871,131200.0
2011-11-10 10:15:00,5.68,5.68,5.67,5.67,152000.0,4.9871,4.9871,4.9783,4.9783,152000.0
2011-11-10 10:20:00,5.67,5.68,5.66,5.67,85600.0,4.9783,4.9871,4.9695,4.9783,85600.0
2011-11-10 10:25:00,5.67,5.68,5.67,5.67,84800.0,4.9783,4.9871,4.9783,4.9783,84800.0
2011-11-10 10:30:00,5.67,5.67,5.64,5.65,102400.0,4.9783,4.9783,4.952,4.9607,102400.0
2011-11-10 10:35:00,5.65,5.67,5.65,5.67,60800.0,4.9607,4.9783,4.9607,4.9783,60800.0
2011-11-10 10:40:00,5.67,5.67,5.65,5.65,76800.0,4.9783,4.9783,4.9607,4.9607,76800.0
2011-11-10 10:45:00,5.65,5.65,5.64,5.64,104000.0,4.9607,4.9607,4.952,4.952,104000.0
2011-11-10 10:50:00,5.64,5.66,5.64,5.66,66400.0,4.952,4.9695,4.952,4.9695,66400.0
2011-11-10 10:55:00,5.66,5.68,5.66,5.68,74400.0,4.9695,4.9871,4.9695,4.9871,74400.0
2011-11-10 11:00:00,5.68,5.69,5.67,5.69,360000.0,4.9871,4.9959,4.9783,4.9959,360000.0
2011-11-10 11:05:00,5.68,5.7,5.68,5.69,52000.0,4.9871,5.0046,4.9871,4.9959,52000.0
2011-11-10 11:10:00,5.69,5.7,5.68,5.68,71200.0,4.9959,5.0046,4.9871,4.9871,71200.0
2011-11-10 11:15:00,5.68,5.7,5.68,5.69,85600.0,4.9871,5.0046,4.9871,4.9959,85600.0
2011-11-10 11:20:00,5.7,5.7,5.68,5.68,149600.0,5.0046,5.0046,4.9871,4.9871,149600.0
2011-11-10 11:25:00,5.69,5.69,5.68,5.69,144000.0,4.9959,4.9959,4.9871,4.9959,144000.0
2011-11-10 11:30:00,5.68,5.7,5.68,5.7,96000.0,4.9871,5.0046,4.9871,5.0046,96000.0
2011-11-10 11:35:00,5.7,5.7,5.69,5.7,176000.0,5.0046,5.0046,4.9959,5.0046,176000.0
2011-11-10 11:40:00,5.7,5.73,5.7,5.73,162400.0,5.0046,5.031,5.0046,5.031,162400.0
2011-11-10 11:45:00,5.73,5.74,5.72,5.73,64800.0,5.031,5.0398,5.0222,5.031,64800.0
2011-11-10 11:50:00,5.73,5.73,5.72,5.72,48800.0,5.031,5.031,5.0222,5.0222,48800.0
2011-11-10 11:55:00,5.72,5.72,5.71,5.72,56000.0,5.0222,5.0222,5.0134,5.0222,56000.0
2011-11-10 12:00:00,5.72,5.72,5.71,5.71,87200.0,5.0222,5.0222,5.0134,5.0134,87200.0
2011-11-10 12:05:00,5.72,5.72,5.71,5.71,68000.0,5.0222,5.0222,5.0134,5.0134,68000.0
2011-11-10 12:10:00,5.71,5.72,5.7,5.7,77600.0,5.0134,5.0222,5.0046,5.0046,77600.0
2011-11-10 12:15:00,5.69,5.7,5.69,5.7,66400.0,4.9959,5.0046,4.9959,5.0046,66400.0
2011-11-10 12:20:00,5.7,5.7,5.69,5.69,30400.0,5.0046,5.0046,4.9959,4.9959,30400.0
2011-11-10 12:25:00,5.69,5.69,5.68,5.68,44000.0,4.9959,4.9959,4.9871,4.9871,44000.0
2011-11-10 12:30:00,5.68,5.68,5.66,5.66,95200.0,4.9871,4.9871,4.9695,4.9695,95200.0
2011-11-10 12:35:00,5.66,5.66,5.65,5.66,52800.0,4.9695,4.9695,4.9607,4.9695,52800.0
2011-11-10 12:40:00,5.65,5.66,5.65,5.65,87200.0,4.9607,4.9695,4.9607,4.9607,87200.0
2011-11-10 12:45:00,5.65,5.66,5.65,5.66,49600.0,4.9607,4.9695,4.9607,4.9695,49600.0
2011-11-10 12:50:00,5.66,5.68,5.66,5.68,123200.0,4.9695,4.9871,4.9695,4.9871,123200.0
2011-11-10 12:55:00,5.68,5.69,5.68,5.68,64800.0,4.9871,4.9959,4.9871,4.9871,64800.0
2011-11-10 13:00:00,5.68,5.7,5.68,5.7,68800.0,4.9871,5.0046,4.9871,5.0046,68800.0
2011-11-10 13:05:00,5.7,5.7,5.69,5.69,60800.0,5.0046,5.0046,4.9959,4.9959,60800.0
2011-11-10 13:10:00,5.69,5.72,5.69,5.72,65600.0,4.9959,5.0222,4.9959,5.0222,65600.0
2011-11-10 13:15:00,5.72,5.73,5.71,5.72,127200.0,5.0222,5.031,5.0134,5.0222,127200.0
2011-11-10 13:20:00,5.72,5.72,5.71,5.72,78400.0,5.0222,5.0222,5.0134,5.0222,78400.0
2011-11-10 13:25:00,5.72,5.72,5.7,5.71,71200.0,5.0222,5.0222,5.0046,5.0134,71200.0
2011-11-10 13:30:00,5.71,5.72,5.71,5.71,80000.0,5.0134,5.0222,5.0134,5.0134,80000.0
2011-11-10 13:35:00,5.71,5.71,5.7,5.7,31200.0,5.0134,5.0134,5.0046,5.0046,31200.0
2011-11-10 13:40:00,5.7,5.72,5.7,5.7,55200.0,5.0046,5.0222,5.0046,5.0046,55200.0
2011-11-10 13:45:00,5.7,5.7,5.69,5.69,40800.0,5.0046,5.0046,4.9959,4.9959,40800.0
2011-11-10 13:50:00,5.69,5.69,5.68,5.69,44800.0,4.9959,4.9959,4.9871,4.9959,44800.0
2011-11-10 13:55:00,5.69,5.71,5.69,5.71,51200.0,4.9959,5.0134,4.9959,5.0134,51200.0
2011-11-10 14:00:00,5.71,5.71,5.68,5.68,139200.0,5.0134,5.0134,4.9871,4.9871,139200.0
2011-11-10 14:05:00,5.68,5.69,5.67,5.67,77600.0,4.9871,4.9959,4.9783,4.9783,77600.0
2011-11-10 14:10:00,5.68,5.69,5.68,5.69,68800.0,4.9871,4.9959,4.9871,4.9959,68800.0
2011-11-10 14:15:00,5.69,5.7,5.68,5.7,66400.0,4.9959,5.0046,4.9871,5.0046,66400.0
2011-11-10 14:20:00,5.7,5.7,5.68,5.7,151200.0,5.0046,5.0046,4.9871,5.0046,151200.0
2011-11-10 14:25:00,5.69,5.7,5.67,5.67,107200.0,4.9959,5.0046,4.9783,4.9783,107200.0
2011-11-10 14:30:00,5.67,5.68,5.67,5.67,107200.0,4.9783,4.9871,4.9783,4.9783,107200.0
2011-11-10 14:35:00,5.67,5.67,5.66,5.67,91200.0,4.9783,4.9783,4.9695,4.9783,91200.0
2011-11-10 14:40:00,5.67,5.69,5.67,5.68,118400.0,4.9783,4.9959,4.9783,4.9871,118400.0
2011-11-10 14:45:00,5.68,5.69,5.68,5.68,108800.0,4.9871,4.9959,4.9871,4.9871,108800.0
2011-11-10 14:50:00,5.68,5.68,5.67,5.68,192000.0,4.9871,4.9871,4.9783,4.9871,192000.0
2011-11-10 14:55:00,5.68,5.68,5.65,5.65,185600.0,4.9871,4.9871,4.9607,4.9607,185600.0
2011-11-10 15:00:00,5.65,5.67,5.65,5.67,121600.0,4.9607,4.9783,4.9607,4.9783,121600.0
2011-11-10 15:05:00,5.67,5.67,5.65,5.65,133600.0,4.9783,4.9783,4.9607,4.9607,133600.0
2011-11-10 15:10:00,5.65,5.67,5.65,5.67,203200.0,4.9607,4.9783,4.9607,4.9783,203200.0
2011-11-10 15:15:00,5.66,5.67,5.66,5.66,168800.0,4.9695,4.9783,4.9695,4.9695,168800.0
2011-11-10 15:20:00,5.66,5.67,5.65,5.67,168800.0,4.9695,4.9783,4.9607,4.9783,168800.0
2011-11-10 15:25:00,5.67,5.69,5.67,5.69,222400.0,4.9783,4.9959,4.9783,4.9959,222400.0
2011-11-10 15:30:00,5.69,5.69,5.67,5.68,325600.0,4.9959,4.9959,4.9783,4.9871,325600.0
2011-11-10 15:35:00,5.68,5.69,5.67,5.68,320000.0,4.9871,4.9959,4.9783,4.9871,320000.0
2011-11-10 15:40:00,5.68,5.68,5.67,5.67,285600.0,4.9871,4.9871,4.9783,4.9783,285600.0
2011-11-10 15:45:00,5.67,5.68,5.67,5.67,266400.0,4.9783,4.9871,4.9783,4.9783,266400.0
2011-11-10 15:50:00,5.67,5.69,5.67,5.68,448800.0,4.9783,4.9959,4.9783,4.9871,448800.0
2011-11-10 15:55:00,5.68,5.68,5.67,5.67,607200.0,4.9871,4.9871,4.9783,4.9783,607200.0
2011-11-11 09:30:00,5.78,5.78,5.76,5.77,172000.0,5.0749,5.0749,5.0573,5.0661,172000.0
2011-11-11 09:35:00,5.77,5.78,5.77,5.78,100000.0,5.0661,5.0749,5.0661,5.0749,100000.0
2011-11-11 09:40:00,5.78,5.82,5.78,5.81,120800.0,5.0749,5.11,5.0749,5.1012,120800.0
2011-11-11 09:45:00,5.81,5.83,5.81,5.83,150400.0,5.1012,5.1188,5.1012,5.1188,150400.0
2011-11-11 09:50:00,5.83,5.84,5.82,5.84,161600.0,5.1188,5.1276,5.11,5.1276,161600.0
2011-11-11 09:55:00,5.84,5.86,5.84,5.85,104000.0,5.1276,5.1451,5.1276,5.1364,104000.0
2011-11-11 10:00:00,5.85,5.88,5.84,5.87,159200.0,5.1364,5.1627,5.1276,5.1539,159200.0
2011-11-11 10:05:00,5.87,5.88,5.87,5.88,152000.0,5.1539,5.1627,5.1539,5.1627,152000.0
2011-11-11 10:10:00,5.88,5.89,5.87,5.87,170400.0,5.1627,5.1715,5.1539,5.1539,170400.0
2011-11-11 10:15:00,5.87,5.88,5.87,5.88,93600.0,5.1539,5.1627,5.1539,5.1627,93600.0
2011-11-11 10:20:00,5.88,5.89,5.87,5.88,111200.0,5.1627,5.1715,5.1539,5.1627,111200.0
2011-11-11 10:25:00,5.88,5.89,5.88,5.89,112800.0,5.1627,5.1715,5.1627,5.1715,112800.0
2011-11-11 10:30:00,5.89,5.91,5.89,5.9,52000.0,5.1715,5.189,5.1715,5.1803,52000.0
2011-11-11 10:35:00,5.9,5.91,5.9,5.9,54400.0,5.1803,5.189,5.1803,5.1803,54400.0
2011-11-11 10:40:00,5.9,5.91,5.89,5.91,56800.0,5.1803,5.189,5.1715,5.189,56800.0
2011-11-11 10:45:00,5.91,5.92,5.91,5.92,93600.0,5.189,5.1978,5.189,5.1978,93600.0
2011-11-11 10:50:00,5.92,5.92,5.91,5.92,50400.0,5.1978,5.1978,5.189,5.1978,50400.0
2011-11-11 10:55:00,5.92,5.92,5.92,5.92,70400.0,5.1978,5.1978,5.1978,5.1978,70400.0
2011-11-11 11:00:00,5.92,5.92,5.91,5.91,61600.0,5.1978,5.1978,5.189,5.189,61600.0
2011-11-11 11:05:00,5.91,5.92,5.91,5.91,65600.0,5.189,5.1978,5.189,5.189,65600.0
2011-11-11 11:10:00,5.91,5.92,5.91,5.91,76800.0,5.189,5.1978,5.189,5.189,76800.0
2011-11-11 11:15:00,5.91,5.92,5.91,5.91,64000.0,5.189,5.1978,5.189,5.189,64000.0
2011-11-11 11:20:00,5.91,5.91,5.91,5.91,32000.0,5.189,5.189,5.189,5.189,32000.0
2011-11-11 11:25:00,5.91,5.91,5.9,5.9,73600.0,5.189,5.189,5.1803,5.1803,73600.0
2011-11-11 11:30:00,5.9,5.91,5.9,5.9,27200.0,5.1803,5.189,5.1803,5.1803,27200.0
2011-11-11 11:35:00,5.9,5.9,5.89,5.9,20000.0,5.1803,5.1803,5.1715,5.1803,20000.0
2011-11-11 11:40:00,5.9,5.9,5.89,5.9,63200.0,5.1803,5.1803,5.1715,5.1803,63200.0
2011-11-11 11:45:00,5.89,5.9,5.89,5.89,62400.0,5.1715,5.1803,5.1715,5.1715,62400.0
2011-11-11 11:50:00,5.89,5.89,5.88,5.88,39200.0,5.1715,5.1715,5.1627,5.1627,39200.0
2011-11-11 11:55:00,5.88,5.88,5.88,5.88,46400.0,5.1627,5.1627,5.1627,5.1627,46400.0
2011-11-11 12:00:00,5.88,5.89,5.88,5.89,42400.0,5.1627,5.1715,5.1627,5.1715,42400.0
2011-11-11 12:05:00,5.89,5.89,5.89,5.89,55200.0,5.1715,5.1715,5.1715,5.1715,55200.0
2011-11-11 12:10:00,5.89,5.9,5.89,5.9,67200.0,5.1715,5.1803,5.1715,5.1803,67200.0
2011-11-11 12:15:00,5.89,5.9,5.89,5.89,47200.0,5.1715,5.1803,5.1715,5.1715,47200.0
2011-11-11 12:20:00,5.89,5.89,5.89,5.89,39200.0,5.1715,5.1715,5.1715,5.1715,39200.0
2011-11-11 12:25:00,5.88,5.88,5.87,5.88,54400.0,5.1627,5.1627,5.1539,5.1627,54400.0
2011-11-11 12:30:00,5.88,5.88,5.87,5.87,31200.0,5.1627,5.1627,5.1539,5.1539,31200.0
2011-11-11 12:35:00,5.87,5.87,5.86,5.86,148800.0,5.1539,5.1539,5.1451,5.1451,148800.0
2011-11-11 12:40:00,5.86,5.87,5.86,5.86,41600.0,5.1451,5.1539,5.1451,5.1451,41600.0
2011-11-11 12:45:00,5.86,5.87,5.86,5.87,94400.0,5.1451,5.1539,5.1451,5.1539,94400.0
2011-11-11 12:50:00,5.87,5.87,5.87,5.87,45600.0,5.1539,5.1539,5.1539,5.1539,45600.0
2011-11-11 12:55:00,5.87,5.88,5.87,5.88,64000.0,5.1539,5.1627,5.1539,5.1627,64000.0
2011-11-11 13:00:00,5.88,5.89,5.87,5.89,104000.0,5.1627,5.1715,5.1539,5.1715,104000.0
2011-11-11 13:05:00,5.89,5.89,5.88,5.89,53600.0,5.1715,5.1715,5.1627,5.1715,53600.0
2011-11-11 13:10:00,5.89,5.89,5.89,5.89,63200.0,5.1715,5.1715,5.1715,5.1715,63200.0
2011-11-11 13:15:00,5.89,5.89,5.89,5.89,32800.0,5.1715,5.1715,5.1715,5.1715,32800.0
2011-11-11 13:20:00,5.89,5.89,5.89,5.89,82400.0,5.1715,5.1715,5.1715,5.1715,82400.0
2011-11-11 13:25:00,5.89,5.89,5.88,5.89,52800.0,5.1715,5.1715,5.1627,5.1715,52800.0
2011-11-11 13:30:00,5.89,5.89,5.89,5.89,33600.0,5.1715,5.1715,5.1715,5.1715,33600.0
2011-11-11 13:35:00,5.89,5.9,5.89,5.89,39200.0,5.1715,5.1803,5.1715,5.1715,39200.0
2011-11-11 13:40:00,5.89,5.9,5.89,5.9,64800.0,5.1715,5.1803,5.1715,5.1803,64800.0
2011-11-11 13:45:00,5.9,5.91,5.9,5.91,57600.0,5.1803,5.189,5.1803,5.189,57600.0
2011-11-11 13:50:00,5.91,5.91,5.9,5.9,65600.0,5.189,5.189,5.1803,5.1803,65600.0
2011-11-11 13:55:00,5.9,5.9,5.89,5.89,86400.0,5.1803,5.1803,5.1715,5.1715,86400.0
2011-11-11 14:00:00,5.89,5.9,5.89,5.89,139200.0,5.1715,5.1803,5.1715,5.1715,139200.0
2011-11-11 14:05:00,5.89,5.9,5.89,5.9,81600.0,5.1715,5.1803,5.1715,5.1803,81600.0
2011-11-11 14:10:00,5.89,5.9,5.89,5.9,252800.0,5.1715,5.1803,5.1715,5.1803,252800.0
2011-11-11 14:15:00,5.9,5.9,5.89,5.89,43200.0,5.1803,5.1803,5.1715,5.1715,43200.0
2011-11-11 14:20:00,5.89,5.9,5.89,5.89,136800.0,5.1715,5.1803,5.1715,5.1715,136800.0
2011-11-11 14:25:00,5.89,5.89,5.88,5.89,80800.0,5.1715,5.1715,5.1627,5.1715,80800.0
2011-11-11 14:30:00,5.89,5.9,5.89,5.89,52800.0,5.1715,5.1803,5.1715,5.1715,52800.0
2011-11-11 14:35:00,5.89,5.9,5.87,5.87,192800.0,5.1715,5.1803,5.1539,5.1539,192800.0
2011-11-11 14:40:00,5.88,5.88,5.87,5.87,48000.0,5.1627,5.1627,5.1539,5.1539,48000.0
2011-11-11 14:45:00,5.87,5.88,5.87,5.87,48800.0,5.1539,5.1627,5.1539,5.1539,48800.0
2011-11-11 14:50:00,5.87,5.87,5.86,5.86,97600.0,5.1539,5.1539,5.1451,5.1451,97600.0
2011-11-11 14:55:00,5.86,5.86,5.85,5.86,73600.0,5.1451,5.1451,5.1364,5.1451,73600.0
2011-11-11 15:00:00,5.86,5.87,5.86,5.87,107200.0,5.1451,5.1539,5.1451,5.1539,107200.0
2011-11-11 15:05:00,5.87,5.87,5.86,5.86,95200.0,5.1539,5.1539,5.1451,5.1451,95200.0
2011-11-11 15:10:00,5.86,5.86,5.85,5.86,208800.0,5.1451,5.1451,5.1364,5.1451,208800.0
2011-11-11 15:15:00,5.85,5.86,5.85,5.86,567200.0,5.1364,5.1451,5.1364,5.1451,567200.0
2011-11-11 15:20:00,5.86,5.86,5.85,5.85,243200.0,5.1451,5.1451,5.1364,5.1364,243200.0
2011-11-11 15:25:00,5.85,5.86,5.85,5.86,216800.0,5.1364,5.1451,5.1364,5.1451,216800.0
2011-11-11 15:30:00,5.86,5.86,5.85,5.86,189600.0,5.1451,5.1451,5.1364,5.1451,189600.0
2011-11-11 15:35:00,5.85,5.86,5.85,5.85,189600.0,5.1364,5.1451,5.1364,5.1364,189600.0
2011-11-11 15:40:00,5.85,5.85,5.84,5.84,386400.0,5.1364,5.1364,5.1276,5.1276,386400.0
2011-11-11 15:45:00,5.84,5.85,5.84,5.85,329600.0,5.1276,5.1364,5.1276,5.1364,329600.0
2011-11-11 15:50:00,5.85,5.86,5.84,5.86,336000.0,5.1364,5.1451,5.1276,5.1451,336000.0
2011-11-11 15:55:00,5.85,5.86,5.85,5.86,442400.0,5.1364,5.1451,5.1364,5.1451,442400.0
2011-11-14 09:30:00,5.82,5.83,5.81,5.83,99200.0,5.11,5.1188,5.1012,5.1188,99200.0
2011-11-14 09:35:00,5.84,5.87,5.83,5.87,34400.0,5.1276,5.1539,5.1188,5.1539,34400.0
2011-11-14 09:40:00,5.87,5.87,5.84,5.84,43200.0,5.1539,5.1539,5.1276,5.1276,43200.0
2011-11-14 09:45:00,5.84,5.84,5.82,5.83,68800.0,5.1276,5.1276,5.11,5.1188,68800.0
2011-11-14 09:50:00,5.82,5.83,5.81,5.82,60000.0,5.11,5.1188,5.1012,5.11,60000.0
2011-11-14 09:55:00,5.82,5.85,5.82,5.85,32000.0,5.11,5.1364,5.11,5.1364,32000.0
2011-11-14 10:00:00,5.84,5.87,5.84,5.86,116800.0,5.1276,5.1539,5.1276,5.1451,116800.0
2011-11-14 10:05:00,5.86,5.88,5.86,5.88,30400.0,5.1451,5.1627,5.1451,5.1627,30400.0
2011-11-14 10:10:00,5.87,5.89,5.87,5.88,41600.0,5.1539,5.1715,5.1539,5.1627,41600.0
2011-11-14 10:15:00,5.88,5.88,5.86,5.86,40000.0,5.1627,5.1627,5.1451,5.1451,40000.0
2011-11-14 10:20:00,5.86,5.87,5.86,5.87,66400.0,5.1451,5.1539,5.1451,5.1539,66400.0
2011-11-14 10:25:00,5.87,5.88,5.87,5.87,46400.0,5.1539,5.1627,5.1539,5.1539,46400.0
2011-11-14 10:30:00,5.88,5.88,5.85,5.86,62400.0,5.1627,5.1627,5.1364,5.1451,62400.0
2011-11-14 10:35:00,5.86,5.86,5.84,5.85,52000.0,5.1451,5.1451,5.1276,5.1364,52000.0
2011-11-14 10:40:00,5.85,5.85,5.83,5.85,86400.0,5.1364,5.1364,5.1188,5.1364,86400.0
2011-11-14 10:45:00,5.85,5.85,5.83,5.84,96800.0,5.1364,5.1364,5.1188,5.1276,96800.0
2011-11-14 10:50:00,5.84,5.85,5.84,5.85,61600.0,5.1276,5.1364,5.1276,5.1364,61600.0
2011-11-14 10:55:00,5.85,5.85,5.84,5.84,62400.0,5.1364,5.1364,5.1276,5.1276,62400.0
2011-11-14 11:00:00,5.85,5.85,5.84,5.85,83200.0,5.1364,5.1364,5.1276,5.1364,83200.0
2011-11-14 11:05:00,5.85,5.86,5.85,5.85,68000.0,5.1364,5.1451,5.1364,5.1364,68000.0
2011-11-14 11:10:00,5.85,5.85,5.82,5.82,84000.0,5.1364,5.1364,5.11,5.11,84000.0
2011-11-14 11:15:00,5.82,5.83,5.82,5.83,69600.0,5.11,5.1188,5.11,5.1188,69600.0
2011-11-14 11:20:00,5.83,5.85,5.82,5.85,63200.0,5.1188,5.1364,5.11,5.1364,63200.0
2011-11-14 11:25:00,5.85,5.85,5.84,5.84,58400.0,5.1364,5.1364,5.1276,5.1276,58400.0
2011-11-14 11:30:00,5.84,5.86,5.84,5.85,99200.0,5.1276,5.1451,5.1276,5.1364,99200.0
2011-11-14 11:35:00,5.85,5.85,5.84,5.84,71200.0,5.1364,5.1364,5.1276,5.1276,71200.0
2011-11-14 11:40:00,5.84,5.85,5.82,5.82,88800.0,5.1276,5.1364,5.11,5.11,88800.0
2011-11-14 11:45:00,5.83,5.83,5.82,5.83,63200.0,5.1188,5.1188,5.11,5.1188,63200.0
2011-11-14 11:50:00,5.83,5.83,5.81,5.82,80800.0,5.1188,5.1188,5.1012,5.11,80800.0
2011-11-14 11:55:00,5.82,5.82,5.81,5.82,68000.0,5.11,5.11,5.1012,5.11,68000.0
2011-11-14 12:00:00,5.82,5.82,5.81,5.82,59200.0,5.11,5.11,5.1012,5.11,59200.0
2011-11-14 12:05:00,5.82,5.83,5.81,5.82,70400.0,5.11,5.1188,5.1012,5.11,70400.0
2011-11-14 12:10:00,5.82,5.83,5.82,5.82,93600.0,5.11,5.1188,5.11,5.11,93600.0
2011-11-14 12:15:00,5.82,5.82,5.81,5.81,76000.0,5.11,5.11,5.1012,5.1012,76000.0
2011-11-14 12:20:00,5.81,5.81,5.79,5.8,50400.0,5.1012,5.1012,5.0837,5.0925,50400.0
2011-11-14 12:25:00,5.8,5.8,5.79,5.8,34400.0,5.0925,5.0925,5.0837,5.0925,34400.0
2011-11-14 12:30:00,5.8,5.8,5.79,5.79,32000.0,5.0925,5.0925,5.0837,5.0837,32000.0
2011-11-14 12:35:00,5.79,5.8,5.78,5.8,40800.0,5.0837,5.0925,5.0749,5.0925,40800.0
2011-11-14 12:40:00,5.8,5.81,5.8,5.8,18400.0,5.0925,5.1012,5.0925,5.0925,18400.0
2011-11-14 12:45:00,5.8,5.81,5.8,5.81,37600.0,5.0925,5.1012,5.0925,5.1012,37600.0
2011-11-14 12:50:00,5.81,5.82,5.81,5.82,46400.0,5.1012,5.11,5.1012,5.11,46400.0
2011-11-14 12:55:00,5.81,5.82,5.81,5.81,116800.0,5.1012,5.11,5.1012,5.1012,116800.0
2011-11-14 13:00:00,5.81,5.81,5.8,5.81,43200.0,5.1012,5.1012,5.0925,5.1012,43200.0
2011-11-14 13:05:00,5.81,5.81,5.8,5.81,35200.0,5.1012,5.1012,5.0925,5.1012,35200.0
2011-11-14 13:10:00,5.81,5.81,5.81,5.81,119200.0,5.1012,5.1012,5.1012,5.1012,119200.0
2011-11-14 13:15:00,5.81,5.81,5.81,5.81,72800.0,5.1012,5.1012,5.1012,5.1012,72800.0
2011-11-14 13:20:00,5.81,5.81,5.81,5.81,32800.0,5.1012,5.1012,5.1012,5.1012,32800.0
2011-11-14 13:25:00,5.81,5.82,5.81,5.82,65600.0,5.1012,5.11,5.1012,5.11,65600.0
2011-11-14 13:30:00,5.82,5.82,5.81,5.81,24000.0,5.11,5.11,5.1012,5.1012,24000.0
2011-11-14 13:35:00,5.81,5.83,5.81,5.82,96800.0,5.1012,5.1188,5.1012,5.11,96800.0
2011-11-14 13:40:00,5.83,5.83,5.82,5.83,58400.0,5.1188,5.1188,5.11,5.1188,58400.0
2011-11-14 13:45:00,5.82,5.83,5.82,5.82,52800.0,5.11,5.1188,5.11,5.11,52800.0
2011-11-14 13:50:00,5.82,5.82,5.81,5.82,77600.0,5.11,5.11,5.1012,5.11,77600.0
2011-11-14 13:55:00,5.82,5.82,5.81,5.82,83200.0,5.11,5.11,5.1012,5.11,83200.0
2011-11-14 14:00:00,5.82,5.83,5.82,5.82,72800.0,5.11,5.1188,5.11,5.11,72800.0
2011-11-14 14:05:00,5.82,5.83,5.82,5.82,67200.0,5.11,5.1188,5.11,5.11,67200.0
2011-11-14 14:10:00,5.82,5.83,5.82,5.83,68000.0,5.11,5.1188,5.11,5.1188,68000.0
2011-11-14 14:15:00,5.82,5.83,5.81,5.81,81600.0,5.11,5.1188,5.1012,5.1012,81600.0
2011-11-14 14:20:00,5.81,5.82,5.81,5.82,66400.0,5.1012,5.11,5.1012,5.11,66400.0
2011-11-14 14:25:00,5.82,5.82,5.8,5.8,108800.0,5.11,5.11,5.0925,5.0925,108800.0
2011-11-14 14:30:00,5.8,5.81,5.8,5.81,77600.0,5.0925,5.1012,5.0925,5.1012,77600.0
2011-11-14 14:35:00,5.81,5.81,5.81,5.81,64800.0,5.1012,5.1012,5.1012,5.1012,64800.0
2011-11-14 14:40:00,5.81,5.82,5.81,5.81,81600.0,5.1012,5.11,5.1012,5.1012,81600.0
2011-11-14 14:45:00,5.81,5.81,5.8,5.81,74400.0,5.1012,5.1012,5.0925,5.1012,74400.0
2011-11-14 14:50:00,5.81,5.82,5.8,5.81,112800.0,5.1012,5.11,5.0925,5.1012,112800.0
2011-11-14 14:55:00,5.81,5.81,5.8,5.8,67200.0,5.1012,5.1012,5.0925,5.0925,67200.0
2011-11-14 15:00:00,5.8,5.8,5.79,5.8,578400.0,5.0925,5.0925,5.0837,5.0925,578400.0
2011-11-14 15:05:00,5.8,5.81,5.8,5.81,273600.0,5.0925,5.1012,5.0925,5.1012,273600.0
2011-11-14 15:10:00,5.81,5.82,5.81,5.82,140800.0,5.1012,5.11,5.1012,5.11,140800.0
2011-11-14 15:15:00,5.82,5.82,5.81,5.81,208000.0,5.11,5.11,5.1012,5.1012,208000.0
2011-11-14 15:20:00,5.82,5.83,5.81,5.83,214400.0,5.11,5.1188,5.1012,5.1188,214400.0
2011-11-14 15:25:00,5.83,5.83,5.82,5.83,120800.0,5.1188,5.1188,5.11,5.1188,120800.0
2011-11-14 15:30:00,5.83,5.84,5.83,5.84,200800.0,5.1188,5.1276,5.1188,5.1276,200800.0
2011-11-14 15:35:00,5.83,5.84,5.83,5.83,224000.0,5.1188,5.1276,5.1188,5.1188,224000.0
2011-11-14 15:40:00,5.83,5.84,5.83,5.84,174400.0,5.1188,5.1276,5.1188,5.1276,174400.0
2011-11-14 15:45:00,5.84,5.84,5.83,5.83,193600.0,5.1276,5.1276,5.1188,5.1188,193600.0
2011-11-14 15:50:00,5.84,5.84,5.83,5.84,182400.0,5.1276,5.1276,5.1188,5.1276,182400.0
2011-11-14 15:55:00,5.84,5.84,5.82,5.83,274400.0,5.1276,5.1276,5.11,5.1188,274400.0
2011-11-15 09:30:00,5.8,5.82,5.8,5.81,89600.0,5.0925,5.11,5.0925,5.1012,89600.0
2011-11-15 09:35:00,5.8,5.85,5.8,5.85,65600.0,5.0925,5.1364,5.0925,5.1364,65600.0
2011-11-15 09:40:00,5.85,5.87,5.83,5.84,180000.0,5.1364,5.1539,5.1188,5.1276,180000.0
2011-11-15 09:45:00,5.84,5.87,5.84,5.85,44800.0,5.1276,5.1539,5.1276,5.1364,44800.0
2011-11-15 09:50:00,5.85,5.87,5.85,5.87,37600.0,5.1364,5.1539,5.1364,5.1539,37600.0
2011-11-15 09:55:00,5.87,5.88,5.87,5.88,92800.0,5.1539,5.1627,5.1539,5.1627,92800.0
2011-11-15 10:00:00,5.88,5.88,5.85,5.85,84800.0,5.1627,5.1627,5.1364,5.1364,84800.0
2011-11-15 10:05:00,5.85,5.85,5.84,5.84,111200.0,5.1364,5.1364,5.1276,5.1276,111200.0
2011-11-15 10:10:00,5.84,5.84,5.82,5.82,49600.0,5.1276,5.1276,5.11,5.11,49600.0
2011-11-15 10:15:00,5.82,5.82,5.81,5.81,29600.0,5.11,5.11,5.1012,5.1012,29600.0
2011-11-15 10:20:00,5.81,5.83,5.81,5.83,49600.0,5.1012,5.1188,5.1012,5.1188,49600.0
2011-11-15 10:25:00,5.83,5.85,5.83,5.85,53600.0,5.1188,5.1364,5.1188,5.1364,53600.0
2011-11-15 10:30:00,5.85,5.87,5.85,5.86,75200.0,5.1364,5.1539,5.1364,5.1451,75200.0
2011-11-15 10:35:00,5.86,5.86,5.85,5.86,58400.0,5.1451,5.1451,5.1364,5.1451,58400.0
2011-11-15 10:40:00,5.85,5.86,5.85,5.86,44000.0,5.1364,5.1451,5.1364,5.1451,44000.0
2011-11-15 10:45:00,5.86,5.87,5.86,5.86,73600.0,5.1451,5.1539,5.1451,5.1451,73600.0
2011-11-15 10:50:00,5.86,5.87,5.86,5.86,23200.0,5.1451,5.1539,5.1451,5.1451,23200.0
2011-11-15 10:55:00,5.85,5.86,5.85,5.85,40800.0,5.1364,5.1451,5.1364,5.1364,40800.0
2011-11-15 11:00:00,5.85,5.85,5.85,5.85,19200.0,5.1364,5.1364,5.1364,5.1364,19200.0
2011-11-15 11:05:00,5.85,5.86,5.85,5.85,72000.0,5.1364,5.1451,5.1364,5.1364,72000.0
2011-11-15 11:10:00,5.85,5.87,5.85,5.87,20800.0,5.1364,5.1539,5.1364,5.1539,20800.0
2011-11-15 11:15:00,5.87,5.87,5.84,5.84,101600.0,5.1539,5.1539,5.1276,5.1276,101600.0
2011-11-15 11:20:00,5.84,5.84,5.83,5.83,29600.0,5.1276,5.1276,5.1188,5.1188,29600.0
2011-11-15 11:25:00,5.83,5.84,5.83,5.84,28800.0,5.1188,5.1276,5.1188,5.1276,28800.0
2011-11-15 11:30:00,5.84,5.84,5.82,5.82,61600.0,5.1276,5.1276,5.11,5.11,61600.0
2011-11-15 11:35:00,5.82,5.83,5.82,5.82,31200.0,5.11,5.1188,5.11,5.11,31200.0
2011-11-15 11:40:00,5.82,5.83,5.82,5.83,48800.0,5.11,5.1188,5.11,5.1188,48800.0
2011-11-15 11:45:00,5.83,5.84,5.83,5.84,69600.0,5.1188,5.1276,5.1188,5.1276,69600.0
2011-11-15 11:50:00,5.84,5.85,5.84,5.84,57600.0,5.1276,5.1364,5.1276,5.1276,57600.0
2011-11-15 11:55:00,5.85,5.86,5.84,5.86,130400.0,5.1364,5.1451,5.1276,5.1451,130400.0
2011-11-15 12:00:00,5.86,5.88,5.86,5.88,54400.0,5.1451,5.1627,5.1451,5.1627,54400.0
2011-11-15 12:05:00,5.88,5.89,5.88,5.88,56000.0,5.1627,5.1715,5.1627,5.1627,56000.0
2011-11-15 12:10:00,5.88,5.88,5.87,5.88,35200.0,5.1627,5.1627,5.1539,5.1627,35200.0
2011-11-15 12:15:00,5.88,5.89,5.88,5.88,64000.0,5.1627,5.1715,5.1627,5.1627,64000.0
2011-11-15 12:20:00,5.88,5.9,5.88,5.89,70400.0,5.1627,5.1803,5.1627,5.1715,70400.0
2011-11-15 12:25:00,5.9,5.91,5.9,5.91,82400.0,5.1803,5.189,5.1803,5.189,82400.0
2011-11-15 12:30:00,5.91,5.93,5.91,5.92,106400.0,5.189,5.2066,5.189,5.1978,106400.0
2011-11-15 12:35:00,5.93,5.94,5.92,5.92,74400.0,5.2066,5.2154,5.1978,5.1978,74400.0
2011-11-15 12:40:00,5.92,5.92,5.92,5.92,86400.0,5.1978,5.1978,5.1978,5.1978,86400.0
2011-11-15 12:45:00,5.92,5.92,5.91,5.91,44800.0,5.1978,5.1978,5.189,5.189,44800.0
2011-11-15 12:50:00,5.92,5.92,5.91,5.91,23200.0,5.1978,5.1978,5.189,5.189,23200.0
2011-11-15 12:55:00,5.91,5.93,5.91,5.93,57600.0,5.189,5.2066,5.189,5.2066,57600.0
2011-11-15 13:00:00,5.93,5.95,5.93,5.94,68800.0,5.2066,5.2242,5.2066,5.2154,68800.0
2011-11-15 13:05:00,5.93,5.94,5.93,5.93,48000.0,5.2066,5.2154,5.2066,5.2066,48000.0
2011-11-15 13:10:00,5.93,5.93,5.93,5.93,78400.0,5.2066,5.2066,5.2066,5.2066,78400.0
2011-11-15 13:15:00,5.93,5.93,5.92,5.93,194400.0,5.2066,5.2066,5.1978,5.2066,194400.0
2011-11-15 13:20:00,5.93,5.93,5.92,5.93,291200.0,5.2066,5.2066,5.1978,5.2066,291200.0
2011-11-15 13:25:00,5.93,5.95,5.93,5.94,256000.0,5.2066,5.2242,5.2066,5.2154,256000.0
2011-11-15 13:30:00,5.94,5.96,5.94,5.95,124800.0,5.2154,5.2329,5.2154,5.2242,124800.0
2011-11-15 13:35:00,5.95,5.98,5.95,5.97,130400.0,5.2242,5.2505,5.2242,5.2417,130400.0
2011-11-15 13:40:00,5.97,5.97,5.96,5.97,275200.0,5.2417,5.2417,5.2329,5.2417,275200.0
2011-11-15 13:45:00,5.97,5.98,5.97,5.97,109600.0,5.2417,5.2505,5.2417,5.2417,109600.0
2011-11-15 13:50:00,5.97,5.98,5.97,5.97,180800.0,5.2417,5.2505,5.2417,5.2417,180800.0
2011-11-15 13:55:00,5.98,5.98,5.97,5.98,159200.0,5.2505,5.2505,5.2417,5.2505,159200.0
2011-11-15 14:00:00,5.98,5.99,5.97,5.97,172000.0,5.2505,5.2593,5.2417,5.2417,172000.0
2011-11-15 14:05:00,5.97,5.99,5.97,5.99,151200.0,5.2417,5.2593,5.2417,5.2593,151200.0
2011-11-15 14:10:00,5.99,6.0,5.99,5.99,121600.0,5.2593,5.2681,5.2593,5.2593,121600.0
2011-11-15 14:15:00,5.99,5.99,5.98,5.98,153600.0,5.2593,5.2593,5.2505,5.2505,153600.0
2011-11-15 14:20:00,5.98,5.99,5.98,5.99,193600.0,5.2505,5.2593,5.2505,5.2593,193600.0
2011-11-15 14:25:00,5.99,5.99,5.98,5.99,138400.0,5.2593,5.2593,5.2505,5.2593,138400.0
2011-11-15 14:30:00,5.99,6.0,5.99,5.99,119200.0,5.2593,5.2681,5.2593,5.2593,119200.0
2011-11-15 14:35:00,5.99,5.99,5.98,5.98,68000.0,5.2593,5.2593,5.2505,5.2505,68000.0
2011-11-15 14:40:00,5.98,5.99,5.98,5.98,144800.0,5.2505,5.2593,5.2505,5.2505,144800.0
2011-11-15 14:45:00,5.98,5.98,5.97,5.98,126400.0,5.2505,5.2505,5.2417,5.2505,126400.0
2011-11-15 14:50:00,5.98,5.99,5.98,5.98,108000.0,5.2505,5.2593,5.2505,5.2505,108000.0
2011-11-15 14:55:00,5.98,5.98,5.97,5.97,58400.0,5.2505,5.2505,5.2417,5.2417,58400.0
2011-11-15 15:00:00,5.97,5.98,5.97,5.98,121600.0,5.2417,5.2505,5.2417,5.2505,121600.0
2011-11-15 15:05:00,5.98,5.98,5.97,5.97,99200.0,5.2505,5.2505,5.2417,5.2417,99200.0
2011-11-15 15:10:00,5.97,5.97,5.97,5.97,93600.0,5.2417,5.2417,5.2417,5.2417,93600.0
2011-11-15 15:15:00,5.97,5.97,5.96,5.96,116800.0,5.2417,5.2417,5.2329,5.2329,116800.0
2011-11-15 15:20:00,5.96,5.97,5.96,5.97,112800.0,5.2329,5.2417,5.2329,5.2417,112800.0
2011-11-15 15:25:00,5.97,5.98,5.96,5.98,160800.0,5.2417,5.2505,5.2329,5.2505,160800.0
2011-11-15 15:30:00,5.97,5.97,5.96,5.96,150400.0,5.2417,5.2417,5.2329,5.2329,150400.0
2011-11-15 15:35:00,5.96,5.97,5.95,5.95,178400.0,5.2329,5.2417,5.2242,5.2242,178400.0
2011-11-15 15:40:00,5.96,5.96,5.95,5.96,180800.0,5.2329,5.2329,5.2242,5.2329,180800.0
2011-11-15 15:45:00,5.96,5.96,5.95,5.95,299200.0,5.2329,5.2329,5.2242,5.2242,299200.0
2011-11-15 15:50:00,5.96,5.96,5.93,5.94,278400.0,5.2329,5.2329,5.2066,5.2154,278400.0
2011-11-15 15:55:00,5.94,5.94,5.93,5.93,552000.0,5.2154,5.2154,5.2066,5.2066,552000.0
2011-11-16 09:30:00,5.87,5.87,5.86,5.86,124000.0,5.1539,5.1539,5.1451,5.1451,124000.0
2011-11-16 09:35:00,5.87,5.91,5.87,5.89,60000.0,5.1539,5.189,5.1539,5.1715,60000.0
2011-11-16 09:40:00,5.89,5.89,5.88,5.88,21600.0,5.1715,5.1715,5.1627,5.1627,21600.0
2011-11-16 09:45:00,5.88,5.89,5.87,5.89,56000.0,5.1627,5.1715,5.1539,5.1715,56000.0
2011-11-16 09:50:00,5.89,5.91,5.89,5.9,119200.0,5.1715,5.189,5.1715,5.1803,119200.0
2011-11-16 09:55:00,5.9,5.9,5.89,5.9,52800.0,5.1803,5.1803,5.1715,5.1803,52800.0
2011-11-16 10:00:00,5.9,5.91,5.88,5.88,72000.0,5.1803,5.189,5.1627,5.1627,72000.0
2011-11-16 10:05:00,5.88,5.88,5.86,5.86,57600.0,5.1627,5.1627,5.1451,5.1451,57600.0
2011-11-16 10:10:00,5.86,5.86,5.85,5.86,55200.0,5.1451,5.1451,5.1364,5.1451,55200.0
2011-11-16 10:15:00,5.86,5.88,5.86,5.88,56800.0,5.1451,5.1627,5.1451,5.1627,56800.0
2011-11-16 10:20:00,5.89,5.89,5.86,5.86,45600.0,5.1715,5.1715,5.1451,5.1451,45600.0
2011-11-16 10:25:00,5.86,5.88,5.86,5.86,59200.0,5.1451,5.1627,5.1451,5.1451,59200.0
2011-11-16 10:30:00,5.86,5.86,5.85,5.86,96000.0,5.1451,5.1451,5.1364,5.1451,96000.0
2011-11-16 10:35:00,5.86,5.86,5.85,5.85,35200.0,5.1451,5.1451,5.1364,5.1364,35200.0
2011-11-16 10:40:00,5.85,5.88,5.85,5.88,40800.0,5.1364,5.1627,5.1364,5.1627,40800.0
2011-11-16 10:45:00,5.88,5.89,5.88,5.89,92800.0,5.1627,5.1715,5.1627,5.1715,92800.0
2011-11-16 10:50:00,5.89,5.9,5.89,5.9,25600.0,5.1715,5.1803,5.1715,5.1803,25600.0
2011-11-16 10:55:00,5.9,5.9,5.89,5.89,41600.0,5.1803,5.1803,5.1715,5.1715,41600.0
2011-11-16 11:00:00,5.89,5.91,5.89,5.91,37600.0,5.1715,5.189,5.1715,5.189,37600.0
2011-11-16 11:05:00,5.91,5.91,5.9,5.9,32800.0,5.189,5.189,5.1803,5.1803,32800.0
2011-11-16 11:10:00,5.91,5.91,5.9,5.9,47200.0,5.189,5.189,5.1803,5.1803,47200.0
2011-11-16 11:15:00,5.91,5.92,5.91,5.92,47200.0,5.189,5.1978,5.189,5.1978,47200.0
2011-11-16 11:20:00,5.91,5.92,5.91,5.92,18400.0,5.189,5.1978,5.189,5.1978,18400.0
2011-11-16 11:25:00,5.92,5.93,5.91,5.91,66400.0,5.1978,5.2066,5.189,5.189,66400.0
2011-11-16 11:30:00,5.92,5.92,5.91,5.91,56000.0,5.1978,5.1978,5.189,5.189,56000.0
2011-11-16 11:35:00,5.91,5.91,5.88,5.89,157600.0,5.189,5.189,5.1627,5.1715,157600.0
2011-11-16 11:40:00,5.89,5.9,5.89,5.89,39200.0,5.1715,5.1803,5.1715,5.1715,39200.0
2011-11-16 11:45:00,5.89,5.89,5.87,5.87,52000.0,5.1715,5.1715,5.1539,5.1539,52000.0
2011-11-16 11:50:00,5.87,5.88,5.87,5.87,20800.0,5.1539,5.1627,5.1539,5.1539,20800.0
2011-11-16 11:55:00,5.87,5.87,5.87,5.87,27200.0,5.1539,5.1539,5.1539,5.1539,27200.0
2011-11-16 12:00:00,5.87,5.88,5.87,5.88,61600.0,5.1539,5.1627,5.1539,5.1627,61600.0
2011-11-16 12:05:00,5.88,5.88,5.88,5.88,74400.0,5.1627,5.1627,5.1627,5.1627,74400.0
2011-11-16 12:10:00,5.88,5.88,5.87,5.88,35200.0,5.1627,5.1627,5.1539,5.1627,35200.0
2011-11-16 12:15:00,5.88,5.88,5.87,5.88,32000.0,5.1627,5.1627,5.1539,5.1627,32000.0
2011-11-16 12:20:00,5.88,5.89,5.88,5.88,73600.0,5.1627,5.1715,5.1627,5.1627,73600.0
2011-11-16 12:25:00,5.89,5.89,5.87,5.88,74400.0,5.1715,5.1715,5.1539,5.1627,74400.0
2011-11-16 12:30:00,5.88,5.89,5.88,5.89,209600.0,5.1627,5.1715,5.1627,5.1715,209600.0
2011-11-16 12:35:00,5.89,5.91,5.89,5.9,37600.0,5.1715,5.189,5.1715,5.1803,37600.0
2011-11-16 12:40:00,5.9,5.91,5.9,5.91,177600.0,5.1803,5.189,5.1803,5.189,177600.0
2011-11-16 12:45:00,5.91,5.92,5.9,5.91,88800.0,5.189,5.1978,5.1803,5.189,88800.0
2011-11-16 12:50:00,5.91,5.91,5.9,5.91,108800.0,5.189,5.189,5.1803,5.189,108800.0
2011-11-16 12:55:00,5.9,5.91,5.9,5.91,23200.0,5.1803,5.189,5.1803,5.189,23200.0
2011-11-16 13:00:00,5.91,5.92,5.91,5.91,46400.0,5.189,5.1978,5.189,5.189,46400.0
2011-11-16 13:05:00,5.91,5.92,5.91,5.92,61600.0,5.189,5.1978,5.189,5.1978,61600.0
2011-11-16 13:10:00,5.92,5.93,5.92,5.93,48800.0,5.1978,5.2066,5.1978,5.2066,48800.0
2011-11-16 13:15:00,5.92,5.92,5.92,5.92,52000.0,5.1978,5.1978,5.1978,5.1978,52000.0
2011-11-16 13:20:00,5.93,5.93,5.92,5.93,24800.0,5.2066,5.2066,5.1978,5.2066,24800.0
2011-11-16 13:25:00,5.93,5.94,5.93,5.94,68000.0,5.2066,5.2154,5.2066,5.2154,68000.0
2011-11-16 13:30:00,5.94,5.94,5.93,5.94,22400.0,5.2154,5.2154,5.2066,5.2154,22400.0
2011-11-16 13:35:00,5.94,5.94,5.94,5.94,66400.0,5.2154,5.2154,5.2154,5.2154,66400.0
2011-11-16 13:40:00,5.94,5.95,5.94,5.95,66400.0,5.2154,5.2242,5.2154,5.2242,66400.0
2011-11-16 13:45:00,5.95,5.95,5.94,5.95,32800.0,5.2242,5.2242,5.2154,5.2242,32800.0
2011-11-16 13:50:00,5.95,5.95,5.94,5.95,45600.0,5.2242,5.2242,5.2154,5.2242,45600.0
2011-11-16 13:55:00,5.94,5.95,5.94,5.94,136000.0,5.2154,5.2242,5.2154,5.2154,136000.0
2011-11-16 14:00:00,5.94,5.95,5.94,5.95,164000.0,5.2154,5.2242,5.2154,5.2242,164000.0
2011-11-16 14:05:00,5.95,5.95,5.94,5.94,31200.0,5.2242,5.2242,5.2154,5.2154,31200.0
2011-11-16 14:10:00,5.94,5.95,5.94,5.94,142400.0,5.2154,5.2242,5.2154,5.2154,142400.0
2011-11-16 14:15:00,5.94,5.94,5.93,5.94,71200.0,5.2154,5.2154,5.2066,5.2154,71200.0
2011-11-16 14:20:00,5.94,5.96,5.94,5.96,80000.0,5.2154,5.2329,5.2154,5.2329,80000.0
2011-11-16 14:25:00,5.95,5.96,5.95,5.95,101600.0,5.2242,5.2329,5.2242,5.2242,101600.0
2011-11-16 14:30:00,5.95,5.96,5.95,5.95,143200.0,5.2242,5.2329,5.2242,5.2242,143200.0
2011-11-16 14:35:00,5.95,5.96,5.95,5.96,52800.0,5.2242,5.2329,5.2242,5.2329,52800.0
2011-11-16 14:40:00,5.96,5.96,5.95,5.96,87200.0,5.2329,5.2329,5.2242,5.2329,87200.0
2011-11-16 14:45:00,5.95,5.96,5.94,5.95,86400.0,5.2242,5.2329,5.2154,5.2242,86400.0
2011-11-16 14:50:00,5.94,5.95,5.94,5.94,85600.0,5.2154,5.2242,5.2154,5.2154,85600.0
2011-11-16 14:55:00,5.94,5.95,5.94,5.95,103200.0,5.2154,5.2242,5.2154,5.2242,103200.0
2011-11-16 15:00:00,5.95,5.95,5.94,5.95,147200.0,5.2242,5.2242,5.2154,5.2242,147200.0
2011-11-16 15:05:00,5.95,5.96,5.94,5.96,116000.0,5.2242,5.2329,5.2154,5.2329,116000.0
2011-11-16 15:10:00,5.96,5.96,5.94,5.94,123200.0,5.2329,5.2329,5.2154,5.2154,123200.0
2011-11-16 15:15:00,5.94,5.94,5.92,5.92,159200.0,5.2154,5.2154,5.1978,5.1978,159200.0
2011-11-16 15:20:00,5.92,5.92,5.91,5.92,92000.0,5.1978,5.1978,5.189,5.1978,92000.0
2011-11-16 15:25:00,5.92,5.92,5.91,5.91,188000.0,5.1978,5.1978,5.189,5.189,188000.0
2011-11-16 15:30:00,5.91,5.91,5.87,5.87,449600.0,5.189,5.189,5.1539,5.1539,449600.0
2011-11-16 15:35:00,5.87,5.91,5.86,5.9,575200.0,5.1539,5.189,5.1451,5.1803,575200.0
2011-11-16 15:40:00,5.9,5.91,5.89,5.9,314400.0,5.1803,5.189,5.1715,5.1803,314400.0
2011-11-16 15:45:00,5.9,5.91,5.89,5.9,412000.0,5.1803,5.189,5.1715,5.1803,412000.0
2011-11-16 15:50:00,5.9,5.9,5.88,5.89,613600.0,5.1803,5.1803,5.1627,5.1715,613600.0
2011-11-16 15:55:00,5.89,5.9,5.88,5.89,1159200.0,5.1715,5.1803,5.1627,5.1715,1159200.0
2011-11-17 09:30:00,5.86,5.87,5.81,5.81,187200.0,5.1451,5.1539,5.1012,5.1012,187200.0
2011-11-17 09:35:00,5.81,5.86,5.8,5.86,255200.0,5.1012,5.1451,5.0925,5.1451,255200.0
2011-11-17 09:40:00,5.86,5.86,5.82,5.82,78400.0,5.1451,5.1451,5.11,5.11,78400.0
2011-11-17 09:45:00,5.81,5.82,5.76,5.76,217600.0,5.1012,5.11,5.0573,5.0573,217600.0
2011-11-17 09:50:00,5.76,5.76,5.75,5.75,337600.0,5.0573,5.0573,5.0485,5.0485,337600.0
2011-11-17 09:55:00,5.75,5.77,5.75,5.77,285600.0,5.0485,5.0661,5.0485,5.0661,285600.0
2011-11-17 10:00:00,5.77,5.78,5.76,5.78,208800.0,5.0661,5.0749,5.0573,5.0749,208800.0
2011-11-17 10:05:00,5.78,5.8,5.76,5.8,123200.0,5.0749,5.0925,5.0573,5.0925,123200.0
2011-11-17 10:10:00,5.8,5.8,5.78,5.78,128800.0,5.0925,5.0925,5.0749,5.0749,128800.0
2011-11-17 10:15:00,5.78,5.8,5.78,5.79,112800.0,5.0749,5.0925,5.0749,5.0837,112800.0
2011-11-17 10:20:00,5.8,5.81,5.78,5.78,81600.0,5.0925,5.1012,5.0749,5.0749,81600.0
2011-11-17 10:25:00,5.78,5.82,5.78,5.82,125600.0,5.0749,5.11,5.0749,5.11,125600.0
2011-11-17 10:30:00,5.82,5.83,5.79,5.82,143200.0,5.11,5.1188,5.0837,5.11,143200.0
2011-11-17 10:35:00,5.83,5.84,5.81,5.82,188000.0,5.1188,5.1276,5.1012,5.11,188000.0
2011-11-17 10:40:00,5.81,5.82,5.8,5.8,80000.0,5.1012,5.11,5.0925,5.0925,80000.0
2011-11-17 10:45:00,5.8,5.81,5.8,5.81,119200.0,5.0925,5.1012,5.0925,5.1012,119200.0
2011-11-17 10:50:00,5.81,5.82,5.8,5.81,67200.0,5.1012,5.11,5.0925,5.1012,67200.0
2011-11-17 10:55:00,5.81,5.82,5.8,5.81,133600.0,5.1012,5.11,5.0925,5.1012,133600.0
2011-11-17 11:00:00,5.81,5.81,5.78,5.78,104000.0,5.1012,5.1012,5.0749,5.0749,104000.0
2011-11-17 11:05:00,5.78,5.78,5.77,5.77,80800.0,5.0749,5.0749,5.0661,5.0661,80800.0
2011-11-17 11:10:00,5.77,5.78,5.77,5.77,68000.0,5.0661,5.0749,5.0661,5.0661,68000.0
2011-11-17 11:15:00,5.77,5.78,5.77,5.78,56800.0,5.0661,5.0749,5.0661,5.0749,56800.0
2011-11-17 11:20:00,5.78,5.78,5.76,5.77,62400.0,5.0749,5.0749,5.0573,5.0661,62400.0
2011-11-17 11:25:00,5.77,5.79,5.77,5.79,101600.0,5.0661,5.0837,5.0661,5.0837,101600.0
2011-11-17 11:30:00,5.79,5.81,5.79,5.8,69600.0,5.0837,5.1012,5.0837,5.0925,69600.0
2011-11-17 11:35:00,5.8,5.81,5.79,5.8,56800.0,5.0925,5.1012,5.0837,5.0925,56800.0
2011-11-17 11:40:00,5.8,5.82,5.8,5.82,49600.0,5.0925,5.11,5.0925,5.11,49600.0
2011-11-17 11:45:00,5.82,5.82,5.81,5.82,79200.0,5.11,5.11,5.1012,5.11,79200.0
2011-11-17 11:50:00,5.81,5.82,5.81,5.81,35200.0,5.1012,5.11,5.1012,5.1012,35200.0
2011-11-17 11:55:00,5.81,5.82,5.8,5.82,118400.0,5.1012,5.11,5.0925,5.11,118400.0
2011-11-17 12:00:00,5.81,5.82,5.81,5.81,53600.0,5.1012,5.11,5.1012,5.1012,53600.0
2011-11-17 12:05:00,5.81,5.81,5.79,5.8,31200.0,5.1012,5.1012,5.0837,5.0925,31200.0
2011-11-17 12:10:00,5.8,5.8,5.79,5.79,83200.0,5.0925,5.0925,5.0837,5.0837,83200.0
2011-11-17 12:15:00,5.79,5.8,5.79,5.79,68000.0,5.0837,5.0925,5.0837,5.0837,68000.0
2011-11-17 12:20:00,5.79,5.8,5.79,5.79,46400.0,5.0837,5.0925,5.0837,5.0837,46400.0
2011-11-17 12:25:00,5.79,5.79,5.78,5.78,89600.0,5.0837,5.0837,5.0749,5.0749,89600.0
2011-11-17 12:30:00,5.78,5.78,5.73,5.74,130400.0,5.0749,5.0749,5.031,5.0398,130400.0
2011-11-17 12:35:00,5.74,5.75,5.71,5.73,144000.0,5.0398,5.0485,5.0134,5.031,144000.0
2011-11-17 12:40:00,5.72,5.73,5.7,5.72,156800.0,5.0222,5.031,5.0046,5.0222,156800.0
2011-11-17 12:45:00,5.72,5.73,5.71,5.72,142400.0,5.0222,5.031,5.0134,5.0222,142400.0
2011-11-17 12:50:00,5.72,5.74,5.72,5.73,60000.0,5.0222,5.0398,5.0222,5.031,60000.0
2011-11-17 12:55:00,5.73,5.74,5.72,5.74,98400.0,5.031,5.0398,5.0222,5.0398,98400.0
2011-11-17 13:00:00,5.74,5.74,5.72,5.72,67200.0,5.0398,5.0398,5.0222,5.0222,67200.0
2011-11-17 13:05:00,5.72,5.74,5.72,5.73,67200.0,5.0222,5.0398,5.0222,5.031,67200.0
2011-11-17 13:10:00,5.72,5.74,5.72,5.74,64800.0,5.0222,5.0398,5.0222,5.0398,64800.0
2011-11-17 13:15:00,5.74,5.76,5.74,5.75,48800.0,5.0398,5.0573,5.0398,5.0485,48800.0
2011-11-17 13:20:00,5.75,5.76,5.74,5.76,42400.0,5.0485,5.0573,5.0398,5.0573,42400.0
2011-11-17 13:25:00,5.76,5.76,5.74,5.75,80000.0,5.0573,5.0573,5.0398,5.0485,80000.0
2011-11-17 13:30:00,5.75,5.75,5.74,5.74,49600.0,5.0485,5.0485,5.0398,5.0398,49600.0
2011-11-17 13:35:00,5.74,5.75,5.74,5.75,59200.0,5.0398,5.0485,5.0398,5.0485,59200.0
2011-11-17 13:40:00,5.75,5.76,5.73,5.73,67200.0,5.0485,5.0573,5.031,5.031,67200.0
2011-11-17 13:45:00,5.73,5.74,5.73,5.74,47200.0,5.031,5.0398,5.031,5.0398,47200.0
2011-11-17 13:50:00,5.73,5.73,5.7,5.71,202400.0,5.031,5.031,5.0046,5.0134,202400.0
2011-11-17 13:55:00,5.71,5.74,5.71,5.73,188800.0,5.0134,5.0398,5.0134,5.031,188800.0
2011-11-17 14:00:00,5.73,5.73,5.7,5.71,126400.0,5.031,5.031,5.0046,5.0134,126400.0
2011-11-17 14:05:00,5.71,5.72,5.71,5.71,95200.0,5.0134,5.0222,5.0134,5.0134,95200.0
2011-11-17 14:10:00,5.71,5.71,5.7,5.71,249600.0,5.0134,5.0134,5.0046,5.0134,249600.0
2011-11-17 14:15:00,5.71,5.71,5.68,5.69,225600.0,5.0134,5.0134,4.9871,4.9959,225600.0
2011-11-17 14:20:00,5.69,5.7,5.68,5.68,162400.0,4.9959,5.0046,4.9871,4.9871,162400.0
2011-11-17 14:25:00,5.67,5.69,5.67,5.69,158400.0,4.9783,4.9959,4.9783,4.9959,158400.0
2011-11-17 14:30:00,5.69,5.7,5.69,5.69,189600.0,4.9959,5.0046,4.9959,4.9959,189600.0
2011-11-17 14:35:00,5.69,5.7,5.68,5.68,186400.0,4.9959,5.0046,4.9871,4.9871,186400.0
2011-11-17 14:40:00,5.68,5.69,5.68,5.69,100000.0,4.9871,4.9959,4.9871,4.9959,100000.0
2011-11-17 14:45:00,5.69,5.72,5.69,5.7,133600.0,4.9959,5.0222,4.9959,5.0046,133600.0
2011-11-17 14:50:00,5.7,5.71,5.7,5.7,165600.0,5.0046,5.0134,5.0046,5.0046,165600.0
2011-11-17 14:55:00,5.7,5.71,5.7,5.7,208000.0,5.0046,5.0134,5.0046,5.0046,208000.0
2011-11-17 15:00:00,5.7,5.71,5.7,5.7,254400.0,5.0046,5.0134,5.0046,5.0046,254400.0
2011-11-17 15:05:00,5.7,5.71,5.68,5.68,196000.0,5.0046,5.0134,4.9871,4.9871,196000.0
2011-11-17 15:10:00,5.68,5.7,5.68,5.69,393600.0,4.9871,5.0046,4.9871,4.9959,393600.0
2011-11-17 15:15:00,5.69,5.7,5.69,5.69,160800.0,4.9959,5.0046,4.9959,4.9959,160800.0
2011-11-17 15:20:00,5.69,5.71,5.68,5.7,232800.0,4.9959,5.0134,4.9871,5.0046,232800.0
2011-11-17 15:25:00,5.7,5.71,5.69,5.69,263200.0,5.0046,5.0134,4.9959,4.9959,263200.0
2011-11-17 15:30:00,5.69,5.7,5.68,5.68,316000.0,4.9959,5.0046,4.9871,4.9871,316000.0
2011-11-17 15:35:00,5.68,5.7,5.68,5.68,249600.0,4.9871,5.0046,4.9871,4.9871,249600.0
2011-11-17 15:40:00,5.68,5.69,5.67,5.68,431200.0,4.9871,4.9959,4.9783,4.9871,431200.0
2011-11-17 15:45:00,5.68,5.71,5.68,5.7,408800.0,4.9871,5.0134,4.9871,5.0046,408800.0
2011-11-17 15:50:00,5.7,5.71,5.69,5.69,548000.0,5.0046,5.0134,4.9959,4.9959,548000.0
2011-11-17 15:55:00,5.69,5.71,5.68,5.71,689600.0,4.9959,5.0134,4.9871,5.0134,689600.0
2011-11-18 09:30:00,5.71,5.73,5.71,5.72,977600.0,5.0134,5.031,5.0134,5.0222,977600.0
2011-11-18 09:35:00,5.72,5.72,5.69,5.7,56000.0,5.0222,5.0222,4.9959,5.0046,56000.0
2011-11-18 09:40:00,5.7,5.71,5.68,5.7,107200.0,5.0046,5.0134,4.9871,5.0046,107200.0
2011-11-18 09:45:00,5.7,5.71,5.68,5.69,112800.0,5.0046,5.0134,4.9871,4.9959,112800.0
2011-11-18 09:50:00,5.69,5.7,5.68,5.69,105600.0,4.9959,5.0046,4.9871,4.9959,105600.0
2011-11-18 09:55:00,5.68,5.72,5.68,5.71,64800.0,4.9871,5.0222,4.9871,5.0134,64800.0
2011-11-18 10:00:00,5.71,5.73,5.7,5.72,116800.0,5.0134,5.031,5.0046,5.0222,116800.0
2011-11-18 10:05:00,5.73,5.73,5.7,5.71,129600.0,5.031,5.031,5.0046,5.0134,129600.0
2011-11-18 10:10:00,5.71,5.72,5.69,5.72,91200.0,5.0134,5.0222,4.9959,5.0222,91200.0
2011-11-18 10:15:00,5.71,5.72,5.69,5.69,123200.0,5.0134,5.0222,4.9959,4.9959,123200.0
2011-11-18 10:20:00,5.69,5.69,5.68,5.68,80000.0,4.9959,4.9959,4.9871,4.9871,80000.0
2011-11-18 10:25:00,5.68,5.68,5.66,5.67,150400.0,4.9871,4.9871,4.9695,4.9783,150400.0
2011-11-18 10:30:00,5.67,5.69,5.67,5.69,93600.0,4.9783,4.9959,4.9783,4.9959,93600.0
2011-11-18 10:35:00,5.68,5.69,5.68,5.68,71200.0,4.9871,4.9959,4.9871,4.9871,71200.0
2011-11-18 10:40:00,5.69,5.69,5.67,5.67,83200.0,4.9959,4.9959,4.9783,4.9783,83200.0
2011-11-18 10:45:00,5.68,5.7,5.68,5.7,124000.0,4.9871,5.0046,4.9871,5.0046,124000.0
2011-11-18 10:50:00,5.7,5.72,5.7,5.72,126400.0,5.0046,5.0222,5.0046,5.0222,126400.0
2011-11-18 10:55:00,5.72,5.72,5.71,5.71,151200.0,5.0222,5.0222,5.0134,5.0134,151200.0
2011-11-18 11:00:00,5.71,5.71,5.7,5.7,128800.0,5.0134,5.0134,5.0046,5.0046,128800.0
2011-11-18 11:05:00,5.7,5.7,5.67,5.67,79200.0,5.0046,5.0046,4.9783,4.9783,79200.0
2011-11-18 11:10:00,5.67,5.68,5.67,5.68,79200.0,4.9783,4.9871,4.9783,4.9871,79200.0
2011-11-18 11:15:00,5.68,5.68,5.66,5.67,74400.0,4.9871,4.9871,4.9695,4.9783,74400.0
2011-11-18 11:20:00,5.67,5.67,5.66,5.66,64000.0,4.9783,4.9783,4.9695,4.9695,64000.0
2011-11-18 11:25:00,5.66,5.67,5.66,5.67,59200.0,4.9695,4.9783,4.9695,4.9783,59200.0
2011-11-18 11:30:00,5.67,5.68,5.67,5.67,192800.0,4.9783,4.9871,4.9783,4.9783,192800.0
2011-11-18 11:35:00,5.67,5.67,5.66,5.66,44000.0,4.9783,4.9783,4.9695,4.9695,44000.0
2011-11-18 11:40:00,5.67,5.67,5.67,5.67,67200.0,4.9783,4.9783,4.9783,4.9783,67200.0
2011-11-18 11:45:00,5.67,5.67,5.64,5.65,78400.0,4.9783,4.9783,4.952,4.9607,78400.0
2011-11-18 11:50:00,5.65,5.65,5.65,5.65,56000.0,4.9607,4.9607,4.9607,4.9607,56000.0
2011-11-18 11:55:00,5.65,5.65,5.64,5.64,59200.0,4.9607,4.9607,4.952,4.952,59200.0
2011-11-18 12:00:00,5.64,5.64,5.63,5.63,119200.0,4.952,4.952,4.9432,4.9432,119200.0
2011-11-18 12:05:00,5.63,5.63,5.62,5.63,112800.0,4.9432,4.9432,4.9344,4.9432,112800.0
2011-11-18 12:10:00,5.63,5.64,5.63,5.63,49600.0,4.9432,4.952,4.9432,4.9432,49600.0
2011-11-18 12:15:00,5.63,5.64,5.62,5.62,119200.0,4.9432,4.952,4.9344,4.9344,119200.0
2011-11-18 12:20:00,5.62,5.63,5.62,5.62,66400.0,4.9344,4.9432,4.9344,4.9344,66400.0
2011-11-18 12:25:00,5.62,5.64,5.62,5.64,73600.0,4.9344,4.952,4.9344,4.952,73600.0
2011-11-18 12:30:00,5.64,5.65,5.64,5.64,77600.0,4.952,4.9607,4.952,4.952,77600.0
2011-11-18 12:35:00,5.65,5.65,5.64,5.65,63200.0,4.9607,4.9607,4.952,4.9607,63200.0
2011-11-18 12:40:00,5.65,5.65,5.64,5.65,88000.0,4.9607,4.9607,4.952,4.9607,88000.0
2011-11-18 12:45:00,5.65,5.66,5.65,5.66,40800.0,4.9607,4.9695,4.9607,4.9695,40800.0
2011-11-18 12:50:00,5.65,5.65,5.64,5.64,88800.0,4.9607,4.9607,4.952,4.952,88800.0
2011-11-18 12:55:00,5.64,5.64,5.63,5.63,64000.0,4.952,4.952,4.9432,4.9432,64000.0
2011-11-18 13:00:00,5.63,5.64,5.63,5.64,102400.0,4.9432,4.952,4.9432,4.952,102400.0
2011-11-18 13:05:00,5.64,5.65,5.64,5.64,60800.0,4.952,4.9607,4.952,4.952,60800.0
2011-11-18 13:10:00,5.64,5.65,5.64,5.65,37600.0,4.952,4.9607,4.952,4.9607,37600.0
2011-11-18 13:15:00,5.65,5.66,5.65,5.65,48000.0,4.9607,4.9695,4.9607,4.9607,48000.0
2011-11-18 13:20:00,5.65,5.66,5.65,5.65,85600.0,4.9607,4.9695,4.9607,4.9607,85600.0
2011-11-18 13:25:00,5.65,5.66,5.65,5.65,124800.0,4.9607,4.9695,4.9607,4.9607,124800.0
2011-11-18 13:30:00,5.65,5.67,5.65,5.67,49600.0,4.9607,4.9783,4.9607,4.9783,49600.0
2011-11-18 13:35:00,5.66,5.67,5.66,5.66,71200.0,4.9695,4.9783,4.9695,4.9695,71200.0
2011-11-18 13:40:00,5.66,5.67,5.66,5.66,66400.0,4.9695,4.9783,4.9695,4.9695,66400.0
2011-11-18 13:45:00,5.66,5.66,5.65,5.65,69600.0,4.9695,4.9695,4.9607,4.9607,69600.0
2011-11-18 13:50:00,5.65,5.66,5.65,5.65,99200.0,4.9607,4.9695,4.9607,4.9607,99200.0
2011-11-18 13:55:00,5.65,5.66,5.64,5.64,50400.0,4.9607,4.9695,4.952,4.952,50400.0
2011-11-18 14:00:00,5.64,5.64,5.64,5.64,70400.0,4.952,4.952,4.952,4.952,70400.0
2011-11-18 14:05:00,5.64,5.65,5.64,5.65,76800.0,4.952,4.9607,4.952,4.9607,76800.0
2011-11-18 14:10:00,5.65,5.67,5.64,5.67,110400.0,4.9607,4.9783,4.952,4.9783,110400.0
2011-11-18 14:15:00,5.67,5.67,5.65,5.65,116000.0,4.9783,4.9783,4.9607,4.9607,116000.0
2011-11-18 14:20:00,5.65,5.66,5.65,5.65,80800.0,4.9607,4.9695,4.9607,4.9607,80800.0
2011-11-18 14:25:00,5.65,5.66,5.65,5.66,128800.0,4.9607,4.9695,4.9607,4.9695,128800.0
2011-11-18 14:30:00,5.66,5.67,5.66,5.67,124000.0,4.9695,4.9783,4.9695,4.9783,124000.0
2011-11-18 14:35:00,5.67,5.67,5.66,5.66,136800.0,4.9783,4.9783,4.9695,4.9695,136800.0
2011-11-18 14:40:00,5.66,5.67,5.66,5.67,117600.0,4.9695,4.9783,4.9695,4.9783,117600.0
2011-11-18 14:45:00,5.66,5.67,5.65,5.65,127200.0,4.9695,4.9783,4.9607,4.9607,127200.0
2011-11-18 14:50:00,5.65,5.65,5.64,5.65,153600.0,4.9607,4.9607,4.952,4.9607,153600.0
2011-11-18 14:55:00,5.65,5.65,5.63,5.63,228000.0,4.9607,4.9607,4.9432,4.9432,228000.0
2011-11-18 15:00:00,5.63,5.64,5.63,5.63,166400.0,4.9432,4.952,4.9432,4.9432,166400.0
2011-11-18 15:05:00,5.63,5.64,5.63,5.64,128000.0,4.9432,4.952,4.9432,4.952,128000.0
2011-11-18 15:10:00,5.64,5.65,5.64,5.64,135200.0,4.952,4.9607,4.952,4.952,135200.0
2011-11-18 15:15:00,5.64,5.64,5.63,5.64,168800.0,4.952,4.952,4.9432,4.952,168800.0
2011-11-18 15:20:00,5.64,5.64,5.62,5.62,371200.0,4.952,4.952,4.9344,4.9344,371200.0
2011-11-18 15:25:00,5.62,5.63,5.62,5.62,196800.0,4.9344,4.9432,4.9344,4.9344,196800.0
2011-11-18 15:30:00,5.62,5.64,5.62,5.63,221600.0,4.9344,4.952,4.9344,4.9432,221600.0
2011-11-18 15:35:00,5.63,5.64,5.63,5.63,253600.0,4.9432,4.952,4.9432,4.9432,253600.0
2011-11-18 15:40:00,5.63,5.64,5.62,5.63,252000.0,4.9432,4.952,4.9344,4.9432,252000.0
2011-11-18 15:45:00,5.63,5.64,5.62,5.63,265600.0,4.9432,4.952,4.9344,4.9432,265600.0
2011-11-18 15:50:00,5.63,5.63,5.62,5.63,305600.0,4.9432,4.9432,4.9344,4.9432,305600.0
2011-11-18 15:55:00,5.63,5.63,5.62,5.63,580800.0,4.9432,4.9432,4.9344,4.9432,580800.0
2011-11-21 09:30:00,5.53,5.55,5.5,5.51,220800.0,4.8554,4.8729,4.829,4.8378,220800.0
2011-11-21 09:35:00,5.51,5.51,5.48,5.48,184800.0,4.8378,4.8378,4.8115,4.8115,184800.0
2011-11-21 09:40:00,5.48,5.48,5.46,5.46,164000.0,4.8115,4.8115,4.7939,4.7939,164000.0
2011-11-21 09:45:00,5.46,5.47,5.45,5.47,148000.0,4.7939,4.8027,4.7851,4.8027,148000.0
2011-11-21 09:50:00,5.47,5.47,5.44,5.44,168800.0,4.8027,4.8027,4.7764,4.7764,168800.0
2011-11-21 09:55:00,5.44,5.46,5.44,5.46,110400.0,4.7764,4.7939,4.7764,4.7939,110400.0
2011-11-21 10:00:00,5.46,5.46,5.44,5.46,125600.0,4.7939,4.7939,4.7764,4.7939,125600.0
2011-11-21 10:05:00,5.45,5.46,5.44,5.45,85600.0,4.7851,4.7939,4.7764,4.7851,85600.0
2011-11-21 10:10:00,5.45,5.48,5.45,5.47,96800.0,4.7851,4.8115,4.7851,4.8027,96800.0
2011-11-21 10:15:00,5.47,5.47,5.44,5.45,136000.0,4.8027,4.8027,4.7764,4.7851,136000.0
2011-11-21 10:20:00,5.45,5.46,5.44,5.46,56800.0,4.7851,4.7939,4.7764,4.7939,56800.0
2011-11-21 10:25:00,5.46,5.46,5.44,5.45,129600.0,4.7939,4.7939,4.7764,4.7851,129600.0
2011-11-21 10:30:00,5.44,5.45,5.43,5.43,172000.0,4.7764,4.7851,4.7676,4.7676,172000.0
2011-11-21 10:35:00,5.43,5.44,5.42,5.44,148800.0,4.7676,4.7764,4.7588,4.7764,148800.0
2011-11-21 10:40:00,5.44,5.45,5.42,5.42,128800.0,4.7764,4.7851,4.7588,4.7588,128800.0
2011-11-21 10:45:00,5.42,5.43,5.42,5.42,104800.0,4.7588,4.7676,4.7588,4.7588,104800.0
2011-11-21 10:50:00,5.42,5.43,5.41,5.41,110400.0,4.7588,4.7676,4.75,4.75,110400.0
2011-11-21 10:55:00,5.41,5.42,5.41,5.41,125600.0,4.75,4.7588,4.75,4.75,125600.0
2011-11-21 11:00:00,5.41,5.41,5.4,5.41,132000.0,4.75,4.75,4.7412,4.75,132000.0
2011-11-21 11:05:00,5.42,5.42,5.4,5.4,241600.0,4.7588,4.7588,4.7412,4.7412,241600.0
2011-11-21 11:10:00,5.4,5.43,5.4,5.43,305600.0,4.7412,4.7676,4.7412,4.7676,305600.0
2011-11-21 11:15:00,5.43,5.44,5.43,5.44,136000.0,4.7676,4.7764,4.7676,4.7764,136000.0
2011-11-21 11:20:00,5.44,5.45,5.43,5.43,132800.0,4.7764,4.7851,4.7676,4.7676,132800.0
2011-11-21 11:25:00,5.43,5.44,5.43,5.43,124000.0,4.7676,4.7764,4.7676,4.7676,124000.0
2011-11-21 11:30:00,5.43,5.44,5.43,5.43,130400.0,4.7676,4.7764,4.7676,4.7676,130400.0
2011-11-21 11:35:00,5.43,5.44,5.43,5.43,291200.0,4.7676,4.7764,4.7676,4.7676,291200.0
2011-11-21 11:40:00,5.43,5.43,5.41,5.42,201600.0,4.7676,4.7676,4.75,4.7588,201600.0
2011-11-21 11:45:00,5.41,5.43,5.41,5.43,62400.0,4.75,4.7676,4.75,4.7676,62400.0
2011-11-21 11:50:00,5.43,5.44,5.43,5.43,64800.0,4.7676,4.7764,4.7676,4.7676,64800.0
2011-11-21 11:55:00,5.43,5.44,5.43,5.43,47200.0,4.7676,4.7764,4.7676,4.7676,47200.0
2011-11-21 12:00:00,5.43,5.44,5.43,5.43,153600.0,4.7676,4.7764,4.7676,4.7676,153600.0
2011-11-21 12:05:00,5.43,5.43,5.42,5.42,116000.0,4.7676,4.7676,4.7588,4.7588,116000.0
2011-11-21 12:10:00,5.42,5.43,5.42,5.43,48000.0,4.7588,4.7676,4.7588,4.7676,48000.0
2011-11-21 12:15:00,5.43,5.43,5.43,5.43,57600.0,4.7676,4.7676,4.7676,4.7676,57600.0
2011-11-21 12:20:00,5.42,5.43,5.42,5.43,56800.0,4.7588,4.7676,4.7588,4.7676,56800.0
2011-11-21 12:25:00,5.43,5.43,5.42,5.42,72800.0,4.7676,4.7676,4.7588,4.7588,72800.0
2011-11-21 12:30:00,5.42,5.43,5.42,5.43,252800.0,4.7588,4.7676,4.7588,4.7676,252800.0
2011-11-21 12:35:00,5.43,5.43,5.43,5.43,151200.0,4.7676,4.7676,4.7676,4.7676,151200.0
2011-11-21 12:40:00,5.43,5.43,5.43,5.43,225600.0,4.7676,4.7676,4.7676,4.7676,225600.0
2011-11-21 12:45:00,5.43,5.44,5.43,5.44,140000.0,4.7676,4.7764,4.7676,4.7764,140000.0
2011-11-21 12:50:00,5.44,5.44,5.43,5.43,43200.0,4.7764,4.7764,4.7676,4.7676,43200.0
2011-11-21 12:55:00,5.43,5.44,5.43,5.43,59200.0,4.7676,4.7764,4.7676,4.7676,59200.0
2011-11-21 13:00:00,5.43,5.44,5.43,5.43,228000.0,4.7676,4.7764,4.7676,4.7676,228000.0
2011-11-21 13:05:00,5.43,5.45,5.43,5.45,59200.0,4.7676,4.7851,4.7676,4.7851,59200.0
2011-11-21 13:10:00,5.45,5.45,5.45,5.45,40000.0,4.7851,4.7851,4.7851,4.7851,40000.0
2011-11-21 13:15:00,5.45,5.46,5.45,5.45,53600.0,4.7851,4.7939,4.7851,4.7851,53600.0
2011-11-21 13:20:00,5.45,5.46,5.45,5.46,61600.0,4.7851,4.7939,4.7851,4.7939,61600.0
2011-11-21 13:25:00,5.46,5.46,5.45,5.45,127200.0,4.7939,4.7939,4.7851,4.7851,127200.0
2011-11-21 13:30:00,5.45,5.45,5.44,5.44,80800.0,4.7851,4.7851,4.7764,4.7764,80800.0
2011-11-21 13:35:00,5.44,5.44,5.43,5.44,57600.0,4.7764,4.7764,4.7676,4.7764,57600.0
2011-11-21 13:40:00,5.44,5.45,5.44,5.44,56800.0,4.7764,4.7851,4.7764,4.7764,56800.0
2011-11-21 13:45:00,5.44,5.44,5.43,5.44,47200.0,4.7764,4.7764,4.7676,4.7764,47200.0
2011-11-21 13:50:00,5.44,5.44,5.44,5.44,41600.0,4.7764,4.7764,4.7764,4.7764,41600.0
2011-11-21 13:55:00,5.44,5.44,5.42,5.42,109600.0,4.7764,4.7764,4.7588,4.7588,109600.0
2011-11-21 14:00:00,5.42,5.43,5.42,5.43,175200.0,4.7588,4.7676,4.7588,4.7676,175200.0
2011-11-21 14:05:00,5.43,5.44,5.43,5.43,268000.0,4.7676,4.7764,4.7676,4.7676,268000.0
2011-11-21 14:10:00,5.44,5.45,5.43,5.45,153600.0,4.7764,4.7851,4.7676,4.7851,153600.0
2011-11-21 14:15:00,5.45,5.47,5.45,5.46,156000.0,4.7851,4.8027,4.7851,4.7939,156000.0
2011-11-21 14:20:00,5.46,5.46,5.44,5.44,96000.0,4.7939,4.7939,4.7764,4.7764,96000.0
2011-11-21 14:25:00,5.44,5.45,5.44,5.44,204000.0,4.7764,4.7851,4.7764,4.7764,204000.0
2011-11-21 14:30:00,5.44,5.46,5.44,5.45,129600.0,4.7764,4.7939,4.7764,4.7851,129600.0
2011-11-21 14:35:00,5.45,5.46,5.45,5.45,161600.0,4.7851,4.7939,4.7851,4.7851,161600.0
2011-11-21 14:40:00,5.45,5.46,5.44,5.46,126400.0,4.7851,4.7939,4.7764,4.7939,126400.0
2011-11-21 14:45:00,5.46,5.47,5.45,5.45,223200.0,4.7939,4.8027,4.7851,4.7851,223200.0
2011-11-21 14:50:00,5.45,5.45,5.44,5.44,136800.0,4.7851,4.7851,4.7764,4.7764,136800.0
2011-11-21 14:55:00,5.44,5.45,5.44,5.44,160800.0,4.7764,4.7851,4.7764,4.7764,160800.0
2011-11-21 15:00:00,5.44,5.44,5.42,5.43,327200.0,4.7764,4.7764,4.7588,4.7676,327200.0
2011-11-21 15:05:00,5.43,5.44,5.43,5.43,196800.0,4.7676,4.7764,4.7676,4.7676,196800.0
2011-11-21 15:10:00,5.43,5.45,5.43,5.44,180800.0,4.7676,4.7851,4.7676,4.7764,180800.0
2011-11-21 15:15:00,5.44,5.46,5.43,5.46,418400.0,4.7764,4.7939,4.7676,4.7939,418400.0
2011-11-21 15:20:00,5.46,5.47,5.45,5.46,217600.0,4.7939,4.8027,4.7851,4.7939,217600.0
2011-11-21 15:25:00,5.46,5.48,5.46,5.48,396000.0,4.7939,4.8115,4.7939,4.8115,396000.0
2011-11-21 15:30:00,5.47,5.48,5.47,5.48,402400.0,4.8027,4.8115,4.8027,4.8115,402400.0
2011-11-21 15:35:00,5.47,5.49,5.47,5.49,343200.0,4.8027,4.8203,4.8027,4.8203,343200.0
2011-11-21 15:40:00,5.49,5.49,5.47,5.47,330400.0,4.8203,4.8203,4.8027,4.8027,330400.0
2011-11-21 15:45:00,5.47,5.48,5.47,5.48,521600.0,4.8027,4.8115,4.8027,4.8115,521600.0
2011-11-21 15:50:00,5.48,5.48,5.46,5.46,488000.0,4.8115,4.8115,4.7939,4.7939,488000.0
2011-11-21 15:55:00,5.46,5.47,5.45,5.45,714400.0,4.7939,4.8027,4.7851,4.7851,714400.0
2011-11-22 09:30:00,5.44,5.46,5.41,5.43,138400.0,4.7764,4.7939,4.75,4.7676,138400.0
2011-11-22 09:35:00,5.43,5.45,5.42,5.45,56800.0,4.7676,4.7851,4.7588,4.7851,56800.0
2011-11-22 09:40:00,5.45,5.45,5.43,5.43,74400.0,4.7851,4.7851,4.7676,4.7676,74400.0
2011-11-22 09:45:00,5.43,5.45,5.43,5.43,199200.0,4.7676,4.7851,4.7676,4.7676,199200.0
2011-11-22 09:50:00,5.44,5.44,5.43,5.43,101600.0,4.7764,4.7764,4.7676,4.7676,101600.0
2011-11-22 09:55:00,5.44,5.44,5.43,5.43,93600.0,4.7764,4.7764,4.7676,4.7676,93600.0
2011-11-22 10:00:00,5.43,5.44,5.4,5.41,126400.0,4.7676,4.7764,4.7412,4.75,126400.0
2011-11-22 10:05:00,5.4,5.41,5.39,5.39,187200.0,4.7412,4.75,4.7325,4.7325,187200.0
2011-11-22 10:10:00,5.4,5.4,5.39,5.39,122400.0,4.7412,4.7412,4.7325,4.7325,122400.0
2011-11-22 10:15:00,5.39,5.4,5.38,5.4,87200.0,4.7325,4.7412,4.7237,4.7412,87200.0
2011-11-22 10:20:00,5.4,5.41,5.39,5.4,458400.0,4.7412,4.75,4.7325,4.7412,458400.0
2011-11-22 10:25:00,5.4,5.41,5.4,5.41,311200.0,4.7412,4.75,4.7412,4.75,311200.0
2011-11-22 10:30:00,5.41,5.42,5.4,5.41,244000.0,4.75,4.7588,4.7412,4.75,244000.0
2011-11-22 10:35:00,5.41,5.41,5.38,5.39,83200.0,4.75,4.75,4.7237,4.7325,83200.0
2011-11-22 10:40:00,5.39,5.39,5.37,5.37,158400.0,4.7325,4.7325,4.7149,4.7149,158400.0
2011-11-22 10:45:00,5.37,5.38,5.35,5.35,193600.0,4.7149,4.7237,4.6973,4.6973,193600.0
2011-11-22 10:50:00,5.35,5.35,5.34,5.35,97600.0,4.6973,4.6973,4.6886,4.6973,97600.0
2011-11-22 10:55:00,5.35,5.35,5.33,5.34,109600.0,4.6973,4.6973,4.6798,4.6886,109600.0
2011-11-22 11:00:00,5.34,5.35,5.34,5.35,135200.0,4.6886,4.6973,4.6886,4.6973,135200.0
2011-11-22 11:05:00,5.35,5.35,5.34,5.35,109600.0,4.6973,4.6973,4.6886,4.6973,109600.0
2011-11-22 11:10:00,5.35,5.35,5.35,5.35,299200.0,4.6973,4.6973,4.6973,4.6973,299200.0
2011-11-22 11:15:00,5.35,5.35,5.34,5.35,118400.0,4.6973,4.6973,4.6886,4.6973,118400.0
2011-11-22 11:20:00,5.35,5.35,5.33,5.34,105600.0,4.6973,4.6973,4.6798,4.6886,105600.0
2011-11-22 11:25:00,5.34,5.35,5.34,5.35,94400.0,4.6886,4.6973,4.6886,4.6973,94400.0
2011-11-22 11:30:00,5.35,5.35,5.33,5.33,163200.0,4.6973,4.6973,4.6798,4.6798,163200.0
2011-11-22 11:35:00,5.33,5.34,5.33,5.33,76800.0,4.6798,4.6886,4.6798,4.6798,76800.0
2011-11-22 11:40:00,5.32,5.33,5.31,5.32,104800.0,4.671,4.6798,4.6622,4.671,104800.0
2011-11-22 11:45:00,5.32,5.33,5.32,5.33,226400.0,4.671,4.6798,4.671,4.6798,226400.0
2011-11-22 11:50:00,5.33,5.34,5.33,5.34,112800.0,4.6798,4.6886,4.6798,4.6886,112800.0
2011-11-22 11:55:00,5.35,5.36,5.34,5.35,51200.0,4.6973,4.7061,4.6886,4.6973,51200.0
2011-11-22 12:00:00,5.35,5.37,5.35,5.36,104000.0,4.6973,4.7149,4.6973,4.7061,104000.0
2011-11-22 12:05:00,5.37,5.4,5.37,5.39,79200.0,4.7149,4.7412,4.7149,4.7325,79200.0
2011-11-22 12:10:00,5.39,5.39,5.38,5.38,46400.0,4.7325,4.7325,4.7237,4.7237,46400.0
2011-11-22 12:15:00,5.38,5.39,5.38,5.38,71200.0,4.7237,4.7325,4.7237,4.7237,71200.0
2011-11-22 12:20:00,5.38,5.39,5.37,5.38,47200.0,4.7237,4.7325,4.7149,4.7237,47200.0
2011-11-22 12:25:00,5.37,5.38,5.36,5.36,57600.0,4.7149,4.7237,4.7061,4.7061,57600.0
2011-11-22 12:30:00,5.37,5.38,5.36,5.38,168000.0,4.7149,4.7237,4.7061,4.7237,168000.0
2011-11-22 12:35:00,5.38,5.38,5.37,5.37,79200.0,4.7237,4.7237,4.7149,4.7149,79200.0
2011-11-22 12:40:00,5.38,5.39,5.38,5.38,90400.0,4.7237,4.7325,4.7237,4.7237,90400.0
2011-11-22 12:45:00,5.39,5.39,5.38,5.38,92000.0,4.7325,4.7325,4.7237,4.7237,92000.0
2011-11-22 12:50:00,5.38,5.39,5.38,5.38,48000.0,4.7237,4.7325,4.7237,4.7237,48000.0
2011-11-22 12:55:00,5.39,5.4,5.38,5.4,57600.0,4.7325,4.7412,4.7237,4.7412,57600.0
2011-11-22 13:00:00,5.4,5.41,5.4,5.4,81600.0,4.7412,4.75,4.7412,4.7412,81600.0
2011-11-22 13:05:00,5.4,5.4,5.4,5.4,101600.0,4.7412,4.7412,4.7412,4.7412,101600.0
2011-11-22 13:10:00,5.4,5.41,5.4,5.41,177600.0,4.7412,4.75,4.7412,4.75,177600.0
2011-11-22 13:15:00,5.41,5.44,5.41,5.44,204000.0,4.75,4.7764,4.75,4.7764,204000.0
2011-11-22 13:20:00,5.44,5.44,5.43,5.43,50400.0,4.7764,4.7764,4.7676,4.7676,50400.0
2011-11-22 13:25:00,5.43,5.43,5.42,5.42,236800.0,4.7676,4.7676,4.7588,4.7588,236800.0
2011-11-22 13:30:00,5.43,5.44,5.43,5.44,199200.0,4.7676,4.7764,4.7676,4.7764,199200.0
2011-11-22 13:35:00,5.44,5.45,5.43,5.45,64800.0,4.7764,4.7851,4.7676,4.7851,64800.0
2011-11-22 13:40:00,5.44,5.45,5.43,5.44,78400.0,4.7764,4.7851,4.7676,4.7764,78400.0
2011-11-22 13:45:00,5.44,5.44,5.43,5.44,231200.0,4.7764,4.7764,4.7676,4.7764,231200.0
2011-11-22 13:50:00,5.44,5.44,5.43,5.43,56800.0,4.7764,4.7764,4.7676,4.7676,56800.0
2011-11-22 13:55:00,5.43,5.43,5.42,5.42,61600.0,4.7676,4.7676,4.7588,4.7588,61600.0
2011-11-22 14:00:00,5.43,5.43,5.42,5.42,88000.0,4.7676,4.7676,4.7588,4.7588,88000.0
2011-11-22 14:05:00,5.42,5.42,5.41,5.42,53600.0,4.7588,4.7588,4.75,4.7588,53600.0
2011-11-22 14:10:00,5.42,5.43,5.42,5.43,36000.0,4.7588,4.7676,4.7588,4.7676,36000.0
2011-11-22 14:15:00,5.43,5.44,5.43,5.44,154400.0,4.7676,4.7764,4.7676,4.7764,154400.0
2011-11-22 14:20:00,5.43,5.43,5.41,5.42,122400.0,4.7676,4.7676,4.75,4.7588,122400.0
2011-11-22 14:25:00,5.42,5.43,5.42,5.43,190400.0,4.7588,4.7676,4.7588,4.7676,190400.0
2011-11-22 14:30:00,5.43,5.43,5.42,5.43,275200.0,4.7676,4.7676,4.7588,4.7676,275200.0
2011-11-22 14:35:00,5.43,5.43,5.42,5.42,95200.0,4.7676,4.7676,4.7588,4.7588,95200.0
2011-11-22 14:40:00,5.43,5.43,5.42,5.43,177600.0,4.7676,4.7676,4.7588,4.7676,177600.0
2011-11-22 14:45:00,5.43,5.44,5.42,5.42,72800.0,4.7676,4.7764,4.7588,4.7588,72800.0
2011-11-22 14:50:00,5.43,5.43,5.41,5.42,138400.0,4.7676,4.7676,4.75,4.7588,138400.0
2011-11-22 14:55:00,5.42,5.42,5.41,5.42,181600.0,4.7588,4.7588,4.75,4.7588,181600.0
2011-11-22 15:00:00,5.42,5.43,5.42,5.42,121600.0,4.7588,4.7676,4.7588,4.7588,121600.0
2011-11-22 15:05:00,5.42,5.43,5.41,5.42,172800.0,4.7588,4.7676,4.75,4.7588,172800.0
2011-11-22 15:10:00,5.42,5.42,5.41,5.41,404800.0,4.7588,4.7588,4.75,4.75,404800.0
2011-11-22 15:15:00,5.41,5.42,5.41,5.41,132800.0,4.75,4.7588,4.75,4.75,132800.0
2011-11-22 15:20:00,5.41,5.42,5.41,5.42,168000.0,4.75,4.7588,4.75,4.7588,168000.0
2011-11-22 15:25:00,5.42,5.42,5.41,5.41,138400.0,4.7588,4.7588,4.75,4.75,138400.0
2011-11-22 15:30:00,5.41,5.43,5.41,5.42,208000.0,4.75,4.7676,4.75,4.7588,208000.0
2011-11-22 15:35:00,5.42,5.42,5.4,5.4,291200.0,4.7588,4.7588,4.7412,4.7412,291200.0
2011-11-22 15:40:00,5.4,5.4,5.4,5.4,303200.0,4.7412,4.7412,4.7412,4.7412,303200.0
2011-11-22 15:45:00,5.4,5.41,5.4,5.41,296000.0,4.7412,4.75,4.7412,4.75,296000.0
2011-11-22 15:50:00,5.41,5.41,5.4,5.41,414400.0,4.75,4.75,4.7412,4.75,414400.0
2011-11-22 15:55:00,5.41,5.41,5.4,5.4,368800.0,4.75,4.75,4.7412,4.7412,368800.0
2011-11-23 09:30:00,5.33,5.33,5.3,5.32,227200.0,4.6798,4.6798,4.6534,4.671,227200.0
2011-11-23 09:35:00,5.32,5.33,5.31,5.32,298400.0,4.671,4.6798,4.6622,4.671,298400.0
2011-11-23 09:40:00,5.31,5.32,5.28,5.29,164000.0,4.6622,4.671,4.6359,4.6447,164000.0
2011-11-23 09:45:00,5.28,5.29,5.28,5.29,159200.0,4.6359,4.6447,4.6359,4.6447,159200.0
2011-11-23 09:50:00,5.29,5.29,5.28,5.29,104000.0,4.6447,4.6447,4.6359,4.6447,104000.0
2011-11-23 09:55:00,5.29,5.29,5.27,5.27,94400.0,4.6447,4.6447,4.6271,4.6271,94400.0
2011-11-23 10:00:00,5.27,5.27,5.26,5.27,100800.0,4.6271,4.6271,4.6183,4.6271,100800.0
2011-11-23 10:05:00,5.27,5.27,5.27,5.27,77600.0,4.6271,4.6271,4.6271,4.6271,77600.0
2011-11-23 10:10:00,5.27,5.27,5.25,5.25,64000.0,4.6271,4.6271,4.6095,4.6095,64000.0
2011-11-23 10:15:00,5.25,5.26,5.24,5.25,213600.0,4.6095,4.6183,4.6008,4.6095,213600.0
2011-11-23 10:20:00,5.25,5.25,5.24,5.25,123200.0,4.6095,4.6095,4.6008,4.6095,123200.0
2011-11-23 10:25:00,5.25,5.25,5.24,5.25,99200.0,4.6095,4.6095,4.6008,4.6095,99200.0
2011-11-23 10:30:00,5.25,5.25,5.24,5.25,112000.0,4.6095,4.6095,4.6008,4.6095,112000.0
2011-11-23 10:35:00,5.25,5.27,5.25,5.27,100800.0,4.6095,4.6271,4.6095,4.6271,100800.0
2011-11-23 10:40:00,5.27,5.27,5.26,5.26,151200.0,4.6271,4.6271,4.6183,4.6183,151200.0
2011-11-23 10:45:00,5.26,5.26,5.26,5.26,91200.0,4.6183,4.6183,4.6183,4.6183,91200.0
2011-11-23 10:50:00,5.26,5.28,5.26,5.28,65600.0,4.6183,4.6359,4.6183,4.6359,65600.0
2011-11-23 10:55:00,5.28,5.28,5.27,5.27,100000.0,4.6359,4.6359,4.6271,4.6271,100000.0
2011-11-23 11:00:00,5.27,5.27,5.27,5.27,80800.0,4.6271,4.6271,4.6271,4.6271,80800.0
2011-11-23 11:05:00,5.27,5.27,5.25,5.26,136000.0,4.6271,4.6271,4.6095,4.6183,136000.0
2011-11-23 11:10:00,5.26,5.26,5.24,5.24,160000.0,4.6183,4.6183,4.6008,4.6008,160000.0
2011-11-23 11:15:00,5.24,5.25,5.23,5.25,132000.0,4.6008,4.6095,4.592,4.6095,132000.0
2011-11-23 11:20:00,5.25,5.25,5.24,5.24,132800.0,4.6095,4.6095,4.6008,4.6008,132800.0
2011-11-23 11:25:00,5.24,5.24,5.23,5.23,140000.0,4.6008,4.6008,4.592,4.592,140000.0
2011-11-23 11:30:00,5.23,5.23,5.22,5.22,113600.0,4.592,4.592,4.5832,4.5832,113600.0
2011-11-23 11:35:00,5.22,5.25,5.22,5.25,358400.0,4.5832,4.6095,4.5832,4.6095,358400.0
2011-11-23 11:40:00,5.25,5.25,5.23,5.24,108000.0,4.6095,4.6095,4.592,4.6008,108000.0
2011-11-23 11:45:00,5.24,5.24,5.23,5.24,86400.0,4.6008,4.6008,4.592,4.6008,86400.0
2011-11-23 11:50:00,5.24,5.24,5.23,5.24,73600.0,4.6008,4.6008,4.592,4.6008,73600.0
2011-11-23 11:55:00,5.23,5.24,5.23,5.24,35200.0,4.592,4.6008,4.592,4.6008,35200.0
2011-11-23 12:00:00,5.24,5.26,5.24,5.26,99200.0,4.6008,4.6183,4.6008,4.6183,99200.0
2011-11-23 12:05:00,5.26,5.26,5.26,5.26,51200.0,4.6183,4.6183,4.6183,4.6183,51200.0
2011-11-23 12:10:00,5.26,5.26,5.25,5.25,41600.0,4.6183,4.6183,4.6095,4.6095,41600.0
2011-11-23 12:15:00,5.25,5.26,5.25,5.25,62400.0,4.6095,4.6183,4.6095,4.6095,62400.0
2011-11-23 12:20:00,5.25,5.25,5.25,5.25,112000.0,4.6095,4.6095,4.6095,4.6095,112000.0
2011-11-23 12:25:00,5.25,5.25,5.24,5.24,55200.0,4.6095,4.6095,4.6008,4.6008,55200.0
2011-11-23 12:30:00,5.24,5.24,5.23,5.23,61600.0,4.6008,4.6008,4.592,4.592,61600.0
2011-11-23 12:35:00,5.23,5.24,5.23,5.23,65600.0,4.592,4.6008,4.592,4.592,65600.0
2011-11-23 12:40:00,5.23,5.23,5.23,5.23,92000.0,4.592,4.592,4.592,4.592,92000.0
2011-11-23 12:45:00,5.23,5.25,5.23,5.25,62400.0,4.592,4.6095,4.592,4.6095,62400.0
2011-11-23 12:50:00,5.25,5.26,5.24,5.25,139200.0,4.6095,4.6183,4.6008,4.6095,139200.0
2011-11-23 12:55:00,5.25,5.25,5.25,5.25,85600.0,4.6095,4.6095,4.6095,4.6095,85600.0
2011-11-23 13:00:00,5.25,5.25,5.25,5.25,48000.0,4.6095,4.6095,4.6095,4.6095,48000.0
2011-11-23 13:05:00,5.25,5.26,5.25,5.26,51200.0,4.6095,4.6183,4.6095,4.6183,51200.0
2011-11-23 13:10:00,5.26,5.26,5.24,5.24,55200.0,4.6183,4.6183,4.6008,4.6008,55200.0
2011-11-23 13:15:00,5.24,5.24,5.24,5.24,56800.0,4.6008,4.6008,4.6008,4.6008,56800.0
2011-11-23 13:20:00,5.24,5.25,5.24,5.24,76800.0,4.6008,4.6095,4.6008,4.6008,76800.0
2011-11-23 13:25:00,5.24,5.24,5.24,5.24,68000.0,4.6008,4.6008,4.6008,4.6008,68000.0
2011-11-23 13:30:00,5.24,5.26,5.24,5.25,69600.0,4.6008,4.6183,4.6008,4.6095,69600.0
2011-11-23 13:35:00,5.25,5.25,5.25,5.25,37600.0,4.6095,4.6095,4.6095,4.6095,37600.0
2011-11-23 13:40:00,5.25,5.25,5.24,5.24,60800.0,4.6095,4.6095,4.6008,4.6008,60800.0
2011-11-23 13:45:00,5.24,5.25,5.24,5.24,189600.0,4.6008,4.6095,4.6008,4.6008,189600.0
2011-11-23 13:50:00,5.25,5.26,5.25,5.25,56800.0,4.6095,4.6183,4.6095,4.6095,56800.0
2011-11-23 13:55:00,5.25,5.25,5.24,5.24,48800.0,4.6095,4.6095,4.6008,4.6008,48800.0
2011-11-23 14:00:00,5.24,5.24,5.24,5.24,99200.0,4.6008,4.6008,4.6008,4.6008,99200.0
2011-11-23 14:05:00,5.24,5.25,5.24,5.24,100800.0,4.6008,4.6095,4.6008,4.6008,100800.0
2011-11-23 14:10:00,5.24,5.24,5.22,5.23,68800.0,4.6008,4.6008,4.5832,4.592,68800.0
2011-11-23 14:15:00,5.23,5.23,5.22,5.22,95200.0,4.592,4.592,4.5832,4.5832,95200.0
2011-11-23 14:20:00,5.22,5.23,5.22,5.22,155200.0,4.5832,4.592,4.5832,4.5832,155200.0
2011-11-23 14:25:00,5.22,5.22,5.21,5.22,108000.0,4.5832,4.5832,4.5744,4.5832,108000.0
2011-11-23 14:30:00,5.22,5.23,5.22,5.23,69600.0,4.5832,4.592,4.5832,4.592,69600.0
2011-11-23 14:35:00,5.23,5.24,5.23,5.24,115200.0,4.592,4.6008,4.592,4.6008,115200.0
2011-11-23 14:40:00,5.23,5.24,5.23,5.23,107200.0,4.592,4.6008,4.592,4.592,107200.0
2011-11-23 14:45:00,5.23,5.24,5.23,5.24,130400.0,4.592,4.6008,4.592,4.6008,130400.0
2011-11-23 14:50:00,5.24,5.24,5.23,5.24,95200.0,4.6008,4.6008,4.592,4.6008,95200.0
2011-11-23 14:55:00,5.24,5.24,5.23,5.24,127200.0,4.6008,4.6008,4.592,4.6008,127200.0
2011-11-23 15:00:00,5.24,5.25,5.23,5.24,239200.0,4.6008,4.6095,4.592,4.6008,239200.0
2011-11-23 15:05:00,5.24,5.26,5.24,5.25,137600.0,4.6008,4.6183,4.6008,4.6095,137600.0
2011-11-23 15:10:00,5.25,5.26,5.24,5.26,339200.0,4.6095,4.6183,4.6008,4.6183,339200.0
2011-11-23 15:15:00,5.25,5.26,5.25,5.25,117600.0,4.6095,4.6183,4.6095,4.6095,117600.0
2011-11-23 15:20:00,5.25,5.25,5.24,5.24,143200.0,4.6095,4.6095,4.6008,4.6008,143200.0
2011-11-23 15:25:00,5.24,5.25,5.24,5.24,170400.0,4.6008,4.6095,4.6008,4.6008,170400.0
2011-11-23 15:30:00,5.24,5.25,5.24,5.25,228000.0,4.6008,4.6095,4.6008,4.6095,228000.0
2011-11-23 15:35:00,5.25,5.26,5.25,5.25,185600.0,4.6095,4.6183,4.6095,4.6095,185600.0
2011-11-23 15:40:00,5.25,5.27,5.25,5.27,293600.0,4.6095,4.6271,4.6095,4.6271,293600.0
2011-11-23 15:45:00,5.27,5.27,5.25,5.25,355200.0,4.6271,4.6271,4.6095,4.6095,355200.0
2011-11-23 15:50:00,5.25,5.25,5.24,5.25,307200.0,4.6095,4.6095,4.6008,4.6095,307200.0
2011-11-23 15:55:00,5.25,5.25,5.21,5.21,690400.0,4.6095,4.6095,4.5744,4.5744,690400.0
2011-11-25 09:30:00,5.2,5.23,5.19,5.23,44000.0,4.5656,4.592,4.5569,4.592,44000.0
2011-11-25 09:35:00,5.24,5.27,5.23,5.26,84800.0,4.6008,4.6271,4.592,4.6183,84800.0
2011-11-25 09:40:00,5.27,5.28,5.26,5.27,32000.0,4.6271,4.6359,4.6183,4.6271,32000.0
2011-11-25 09:45:00,5.27,5.27,5.24,5.24,41600.0,4.6271,4.6271,4.6008,4.6008,41600.0
2011-11-25 09:50:00,5.24,5.25,5.24,5.25,88800.0,4.6008,4.6095,4.6008,4.6095,88800.0
2011-11-25 09:55:00,5.25,5.26,5.24,5.24,100000.0,4.6095,4.6183,4.6008,4.6008,100000.0
2011-11-25 10:00:00,5.24,5.26,5.24,5.26,48000.0,4.6008,4.6183,4.6008,4.6183,48000.0
2011-11-25 10:05:00,5.26,5.27,5.26,5.27,82400.0,4.6183,4.6271,4.6183,4.6271,82400.0
2011-11-25 10:10:00,5.27,5.27,5.26,5.27,70400.0,4.6271,4.6271,4.6183,4.6271,70400.0
2011-11-25 10:15:00,5.27,5.27,5.26,5.27,52000.0,4.6271,4.6271,4.6183,4.6271,52000.0
2011-11-25 10:20:00,5.27,5.28,5.27,5.28,175200.0,4.6271,4.6359,4.6271,4.6359,175200.0
2011-11-25 10:25:00,5.28,5.28,5.25,5.25,73600.0,4.6359,4.6359,4.6095,4.6095,73600.0
2011-11-25 10:30:00,5.25,5.26,5.25,5.25,92000.0,4.6095,4.6183,4.6095,4.6095,92000.0
2011-11-25 10:35:00,5.25,5.26,5.25,5.25,138400.0,4.6095,4.6183,4.6095,4.6095,138400.0
2011-11-25 10:40:00,5.25,5.25,5.25,5.25,52800.0,4.6095,4.6095,4.6095,4.6095,52800.0
2011-11-25 10:45:00,5.25,5.25,5.24,5.24,60000.0,4.6095,4.6095,4.6008,4.6008,60000.0
2011-11-25 10:50:00,5.24,5.25,5.24,5.24,103200.0,4.6008,4.6095,4.6008,4.6008,103200.0
2011-11-25 10:55:00,5.24,5.25,5.24,5.24,195200.0,4.6008,4.6095,4.6008,4.6008,195200.0
2011-11-25 11:00:00,5.24,5.24,5.24,5.24,218400.0,4.6008,4.6008,4.6008,4.6008,218400.0
2011-11-25 11:05:00,5.24,5.25,5.24,5.25,55200.0,4.6008,4.6095,4.6008,4.6095,55200.0
2011-11-25 11:10:00,5.25,5.25,5.24,5.25,56800.0,4.6095,4.6095,4.6008,4.6095,56800.0
2011-11-25 11:15:00,5.24,5.25,5.24,5.24,389600.0,4.6008,4.6095,4.6008,4.6008,389600.0
2011-11-25 11:20:00,5.24,5.24,5.24,5.24,94400.0,4.6008,4.6008,4.6008,4.6008,94400.0
2011-11-25 11:25:00,5.24,5.24,5.23,5.24,176800.0,4.6008,4.6008,4.592,4.6008,176800.0
2011-11-25 11:30:00,5.23,5.25,5.23,5.24,140800.0,4.592,4.6095,4.592,4.6008,140800.0
2011-11-25 11:35:00,5.24,5.24,5.23,5.24,171200.0,4.6008,4.6008,4.592,4.6008,171200.0
2011-11-25 11:40:00,5.24,5.24,5.23,5.23,84000.0,4.6008,4.6008,4.592,4.592,84000.0
2011-11-25 11:45:00,5.23,5.23,5.22,5.23,84000.0,4.592,4.592,4.5832,4.592,84000.0
2011-11-25 11:50:00,5.23,5.24,5.22,5.22,135200.0,4.592,4.6008,4.5832,4.5832,135200.0
2011-11-25 11:55:00,5.22,5.22,5.22,5.22,62400.0,4.5832,4.5832,4.5832,4.5832,62400.0
2011-11-25 12:00:00,5.22,5.22,5.21,5.22,61600.0,4.5832,4.5832,4.5744,4.5832,61600.0
2011-11-25 12:05:00,5.22,5.22,5.21,5.21,46400.0,4.5832,4.5832,4.5744,4.5744,46400.0
2011-11-25 12:10:00,5.21,5.21,5.2,5.21,80000.0,4.5744,4.5744,4.5656,4.5744,80000.0
2011-11-25 12:15:00,5.22,5.22,5.21,5.22,109600.0,4.5832,4.5832,4.5744,4.5832,109600.0
2011-11-25 12:20:00,5.22,5.22,5.22,5.22,102400.0,4.5832,4.5832,4.5832,4.5832,102400.0
2011-11-25 12:25:00,5.22,5.23,5.22,5.23,104800.0,4.5832,4.592,4.5832,4.592,104800.0
2011-11-25 12:30:00,5.23,5.23,5.22,5.23,84800.0,4.592,4.592,4.5832,4.592,84800.0
2011-11-25 12:35:00,5.23,5.23,5.22,5.22,80800.0,4.592,4.592,4.5832,4.5832,80800.0
2011-11-25 12:40:00,5.22,5.22,5.2,5.2,96800.0,4.5832,4.5832,4.5656,4.5656,96800.0
2011-11-25 12:45:00,5.2,5.21,5.2,5.21,132000.0,4.5656,4.5744,4.5656,4.5744,132000.0
2011-11-25 12:50:00,5.21,5.22,5.2,5.2,122400.0,4.5744,4.5832,4.5656,4.5656,122400.0
2011-11-25 12:55:00,5.2,5.21,5.19,5.2,404000.0,4.5656,4.5744,4.5569,4.5656,404000.0
2011-11-28 09:30:00,5.36,5.4,5.36,5.38,146400.0,4.7061,4.7412,4.7061,4.7237,146400.0
2011-11-28 09:35:00,5.38,5.4,5.36,5.4,74400.0,4.7237,4.7412,4.7061,4.7412,74400.0
2011-11-28 09:40:00,5.4,5.4,5.38,5.38,94400.0,4.7412,4.7412,4.7237,4.7237,94400.0
2011-11-28 09:45:00,5.38,5.39,5.37,5.38,88000.0,4.7237,4.7325,4.7149,4.7237,88000.0
2011-11-28 09:50:00,5.38,5.4,5.38,5.39,184800.0,4.7237,4.7412,4.7237,4.7325,184800.0
2011-11-28 09:55:00,5.39,5.39,5.37,5.38,192800.0,4.7325,4.7325,4.7149,4.7237,192800.0
2011-11-28 10:00:00,5.38,5.39,5.37,5.37,176800.0,4.7237,4.7325,4.7149,4.7149,176800.0
2011-11-28 10:05:00,5.38,5.38,5.37,5.37,220000.0,4.7237,4.7237,4.7149,4.7149,220000.0
2011-11-28 10:10:00,5.37,5.38,5.37,5.37,305600.0,4.7149,4.7237,4.7149,4.7149,305600.0
2011-11-28 10:15:00,5.37,5.39,5.37,5.39,467200.0,4.7149,4.7325,4.7149,4.7325,467200.0
2011-11-28 10:20:00,5.39,5.39,5.37,5.37,79200.0,4.7325,4.7325,4.7149,4.7149,79200.0
2011-11-28 10:25:00,5.37,5.38,5.36,5.36,80000.0,4.7149,4.7237,4.7061,4.7061,80000.0
2011-11-28 10:30:00,5.37,5.39,5.37,5.38,67200.0,4.7149,4.7325,4.7149,4.7237,67200.0
2011-11-28 10:35:00,5.38,5.39,5.38,5.38,97600.0,4.7237,4.7325,4.7237,4.7237,97600.0
2011-11-28 10:40:00,5.38,5.39,5.38,5.38,49600.0,4.7237,4.7325,4.7237,4.7237,49600.0
2011-11-28 10:45:00,5.38,5.39,5.38,5.38,36800.0,4.7237,4.7325,4.7237,4.7237,36800.0
2011-11-28 10:50:00,5.38,5.39,5.38,5.39,176000.0,4.7237,4.7325,4.7237,4.7325,176000.0
2011-11-28 10:55:00,5.39,5.39,5.38,5.38,41600.0,4.7325,4.7325,4.7237,4.7237,41600.0
2011-11-28 11:00:00,5.38,5.39,5.38,5.38,52000.0,4.7237,4.7325,4.7237,4.7237,52000.0
2011-11-28 11:05:00,5.38,5.38,5.38,5.38,85600.0,4.7237,4.7237,4.7237,4.7237,85600.0
2011-11-28 11:10:00,5.38,5.39,5.38,5.38,50400.0,4.7237,4.7325,4.7237,4.7237,50400.0
2011-11-28 11:15:00,5.38,5.39,5.38,5.39,42400.0,4.7237,4.7325,4.7237,4.7325,42400.0
2011-11-28 11:20:00,5.38,5.39,5.38,5.38,62400.0,4.7237,4.7325,4.7237,4.7237,62400.0
2011-11-28 11:25:00,5.38,5.39,5.38,5.39,145600.0,4.7237,4.7325,4.7237,4.7325,145600.0
2011-11-28 11:30:00,5.39,5.4,5.38,5.39,566400.0,4.7325,4.7412,4.7237,4.7325,566400.0
2011-11-28 11:35:00,5.39,5.39,5.37,5.39,72000.0,4.7325,4.7325,4.7149,4.7325,72000.0
2011-11-28 11:40:00,5.39,5.4,5.39,5.39,392800.0,4.7325,4.7412,4.7325,4.7325,392800.0
2011-11-28 11:45:00,5.39,5.4,5.39,5.4,185600.0,4.7325,4.7412,4.7325,4.7412,185600.0
2011-11-28 11:50:00,5.39,5.4,5.39,5.4,137600.0,4.7325,4.7412,4.7325,4.7412,137600.0
2011-11-28 11:55:00,5.4,5.42,5.39,5.41,134400.0,4.7412,4.7588,4.7325,4.75,134400.0
2011-11-28 12:00:00,5.42,5.42,5.41,5.41,108000.0,4.7588,4.7588,4.75,4.75,108000.0
2011-11-28 12:05:00,5.41,5.42,5.41,5.41,44000.0,4.75,4.7588,4.75,4.75,44000.0
2011-11-28 12:10:00,5.41,5.41,5.4,5.4,39200.0,4.75,4.75,4.7412,4.7412,39200.0
2011-11-28 12:15:00,5.4,5.41,5.4,5.4,36000.0,4.7412,4.75,4.7412,4.7412,36000.0
2011-11-28 12:20:00,5.4,5.41,5.4,5.41,43200.0,4.7412,4.75,4.7412,4.75,43200.0
2011-11-28 12:25:00,5.41,5.41,5.39,5.39,44800.0,4.75,4.75,4.7325,4.7325,44800.0
2011-11-28 12:30:00,5.39,5.39,5.38,5.38,45600.0,4.7325,4.7325,4.7237,4.7237,45600.0
2011-11-28 12:35:00,5.38,5.39,5.38,5.39,44000.0,4.7237,4.7325,4.7237,4.7325,44000.0
2011-11-28 12:40:00,5.39,5.39,5.37,5.38,36000.0,4.7325,4.7325,4.7149,4.7237,36000.0
2011-11-28 12:45:00,5.38,5.38,5.37,5.37,37600.0,4.7237,4.7237,4.7149,4.7149,37600.0
2011-11-28 12:50:00,5.37,5.37,5.37,5.37,35200.0,4.7149,4.7149,4.7149,4.7149,35200.0
2011-11-28 12:55:00,5.37,5.37,5.35,5.35,40800.0,4.7149,4.7149,4.6973,4.6973,40800.0
2011-11-28 13:00:00,5.35,5.36,5.35,5.35,48000.0,4.6973,4.7061,4.6973,4.6973,48000.0
2011-11-28 13:05:00,5.35,5.35,5.34,5.35,35200.0,4.6973,4.6973,4.6886,4.6973,35200.0
2011-11-28 13:10:00,5.35,5.35,5.35,5.35,26400.0,4.6973,4.6973,4.6973,4.6973,26400.0
2011-11-28 13:15:00,5.35,5.36,5.35,5.36,28000.0,4.6973,4.7061,4.6973,4.7061,28000.0
2011-11-28 13:20:00,5.36,5.37,5.36,5.37,54400.0,4.7061,4.7149,4.7061,4.7149,54400.0
2011-11-28 13:25:00,5.37,5.37,5.36,5.37,41600.0,4.7149,4.7149,4.7061,4.7149,41600.0
2011-11-28 13:30:00,5.37,5.37,5.36,5.36,80800.0,4.7149,4.7149,4.7061,4.7061,80800.0
2011-11-28 13:35:00,5.36,5.37,5.36,5.36,28800.0,4.7061,4.7149,4.7061,4.7061,28800.0
2011-11-28 13:40:00,5.36,5.36,5.36,5.36,36000.0,4.7061,4.7061,4.7061,4.7061,36000.0
2011-11-28 13:45:00,5.36,5.36,5.35,5.35,46400.0,4.7061,4.7061,4.6973,4.6973,46400.0
2011-11-28 13:50:00,5.35,5.36,5.35,5.35,70400.0,4.6973,4.7061,4.6973,4.6973,70400.0
2011-11-28 13:55:00,5.35,5.35,5.33,5.33,45600.0,4.6973,4.6973,4.6798,4.6798,45600.0
2011-11-28 14:00:00,5.33,5.35,5.33,5.34,132800.0,4.6798,4.6973,4.6798,4.6886,132800.0
2011-11-28 14:05:00,5.34,5.35,5.34,5.35,187200.0,4.6886,4.6973,4.6886,4.6973,187200.0
2011-11-28 14:10:00,5.35,5.36,5.35,5.35,77600.0,4.6973,4.7061,4.6973,4.6973,77600.0
2011-11-28 14:15:00,5.35,5.36,5.35,5.35,76000.0,4.6973,4.7061,4.6973,4.6973,76000.0
2011-11-28 14:20:00,5.35,5.36,5.35,5.35,82400.0,4.6973,4.7061,4.6973,4.6973,82400.0
2011-11-28 14:25:00,5.35,5.36,5.35,5.36,201600.0,4.6973,4.7061,4.6973,4.7061,201600.0
2011-11-28 14:30:00,5.35,5.36,5.35,5.36,164800.0,4.6973,4.7061,4.6973,4.7061,164800.0
2011-11-28 14:35:00,5.36,5.37,5.36,5.36,156800.0,4.7061,4.7149,4.7061,4.7061,156800.0
2011-11-28 14:40:00,5.36,5.37,5.36,5.36,100000.0,4.7061,4.7149,4.7061,4.7061,100000.0
2011-11-28 14:45:00,5.36,5.36,5.36,5.36,93600.0,4.7061,4.7061,4.7061,4.7061,93600.0
2011-11-28 14:50:00,5.36,5.36,5.35,5.35,122400.0,4.7061,4.7061,4.6973,4.6973,122400.0
2011-11-28 14:55:00,5.35,5.36,5.35,5.36,69600.0,4.6973,4.7061,4.6973,4.7061,69600.0
2011-11-28 15:00:00,5.35,5.36,5.35,5.35,74400.0,4.6973,4.7061,4.6973,4.6973,74400.0
2011-11-28 15:05:00,5.35,5.35,5.33,5.34,136800.0,4.6973,4.6973,4.6798,4.6886,136800.0
2011-11-28 15:10:00,5.34,5.34,5.34,5.34,87200.0,4.6886,4.6886,4.6886,4.6886,87200.0
2011-11-28 15:15:00,5.34,5.34,5.32,5.33,175200.0,4.6886,4.6886,4.671,4.6798,175200.0
2011-11-28 15:20:00,5.34,5.35,5.33,5.34,147200.0,4.6886,4.6973,4.6798,4.6886,147200.0
2011-11-28 15:25:00,5.34,5.34,5.33,5.34,152800.0,4.6886,4.6886,4.6798,4.6886,152800.0
2011-11-28 15:30:00,5.34,5.35,5.34,5.34,288000.0,4.6886,4.6973,4.6886,4.6886,288000.0
2011-11-28 15:35:00,5.34,5.35,5.34,5.34,176000.0,4.6886,4.6973,4.6886,4.6886,176000.0
2011-11-28 15:40:00,5.34,5.34,5.33,5.34,318400.0,4.6886,4.6886,4.6798,4.6886,318400.0
2011-11-28 15:45:00,5.33,5.34,5.32,5.32,348000.0,4.6798,4.6886,4.671,4.671,348000.0
2011-11-28 15:50:00,5.32,5.33,5.32,5.33,266400.0,4.671,4.6798,4.671,4.6798,266400.0
2011-11-28 15:55:00,5.33,5.36,5.33,5.36,767200.0,4.6798,4.7061,4.6798,4.7061,767200.0
2011-11-29 09:30:00,5.35,5.36,5.32,5.33,173600.0,4.6973,4.7061,4.671,4.6798,173600.0
2011-11-29 09:35:00,5.33,5.33,5.31,5.33,240000.0,4.6798,4.6798,4.6622,4.6798,240000.0
2011-11-29 09:40:00,5.33,5.33,5.32,5.32,96800.0,4.6798,4.6798,4.671,4.671,96800.0
2011-11-29 09:45:00,5.32,5.34,5.32,5.34,134400.0,4.671,4.6886,4.671,4.6886,134400.0
2011-11-29 09:50:00,5.34,5.35,5.34,5.35,99200.0,4.6886,4.6973,4.6886,4.6973,99200.0
2011-11-29 09:55:00,5.35,5.35,5.32,5.33,110400.0,4.6973,4.6973,4.671,4.6798,110400.0
2011-11-29 10:00:00,5.33,5.36,5.33,5.34,312000.0,4.6798,4.7061,4.6798,4.6886,312000.0
2011-11-29 10:05:00,5.33,5.36,5.33,5.35,152800.0,4.6798,4.7061,4.6798,4.6973,152800.0
2011-11-29 10:10:00,5.36,5.37,5.36,5.36,106400.0,4.7061,4.7149,4.7061,4.7061,106400.0
2011-11-29 10:15:00,5.36,5.37,5.36,5.37,132000.0,4.7061,4.7149,4.7061,4.7149,132000.0
2011-11-29 10:20:00,5.37,5.38,5.37,5.37,157600.0,4.7149,4.7237,4.7149,4.7149,157600.0
2011-11-29 10:25:00,5.37,5.37,5.37,5.37,92800.0,4.7149,4.7149,4.7149,4.7149,92800.0
2011-11-29 10:30:00,5.37,5.38,5.37,5.38,148800.0,4.7149,4.7237,4.7149,4.7237,148800.0
2011-11-29 10:35:00,5.37,5.38,5.37,5.38,55200.0,4.7149,4.7237,4.7149,4.7237,55200.0
2011-11-29 10:40:00,5.38,5.39,5.38,5.39,117600.0,4.7237,4.7325,4.7237,4.7325,117600.0
2011-11-29 10:45:00,5.39,5.39,5.38,5.39,170400.0,4.7325,4.7325,4.7237,4.7325,170400.0
2011-11-29 10:50:00,5.39,5.39,5.38,5.38,62400.0,4.7325,4.7325,4.7237,4.7237,62400.0
2011-11-29 10:55:00,5.38,5.38,5.38,5.38,57600.0,4.7237,4.7237,4.7237,4.7237,57600.0
2011-11-29 11:00:00,5.38,5.39,5.37,5.38,144800.0,4.7237,4.7325,4.7149,4.7237,144800.0
2011-11-29 11:05:00,5.38,5.38,5.36,5.37,140000.0,4.7237,4.7237,4.7061,4.7149,140000.0
2011-11-29 11:10:00,5.37,5.37,5.36,5.36,50400.0,4.7149,4.7149,4.7061,4.7061,50400.0
2011-11-29 11:15:00,5.36,5.37,5.36,5.37,43200.0,4.7061,4.7149,4.7061,4.7149,43200.0
2011-11-29 11:20:00,5.37,5.38,5.35,5.35,76800.0,4.7149,4.7237,4.6973,4.6973,76800.0
2011-11-29 11:25:00,5.35,5.37,5.35,5.36,65600.0,4.6973,4.7149,4.6973,4.7061,65600.0
2011-11-29 11:30:00,5.36,5.37,5.36,5.37,26400.0,4.7061,4.7149,4.7061,4.7149,26400.0
2011-11-29 11:35:00,5.37,5.38,5.37,5.37,52000.0,4.7149,4.7237,4.7149,4.7149,52000.0
2011-11-29 11:40:00,5.37,5.37,5.36,5.36,121600.0,4.7149,4.7149,4.7061,4.7061,121600.0
2011-11-29 11:45:00,5.36,5.37,5.36,5.37,120000.0,4.7061,4.7149,4.7061,4.7149,120000.0
2011-11-29 11:50:00,5.37,5.37,5.35,5.36,140000.0,4.7149,4.7149,4.6973,4.7061,140000.0
2011-11-29 11:55:00,5.36,5.36,5.35,5.36,149600.0,4.7061,4.7061,4.6973,4.7061,149600.0
2011-11-29 12:00:00,5.36,5.38,5.36,5.37,112800.0,4.7061,4.7237,4.7061,4.7149,112800.0
2011-11-29 12:05:00,5.37,5.38,5.37,5.37,105600.0,4.7149,4.7237,4.7149,4.7149,105600.0
2011-11-29 12:10:00,5.37,5.38,5.37,5.37,36800.0,4.7149,4.7237,4.7149,4.7149,36800.0
2011-11-29 12:15:00,5.37,5.37,5.36,5.36,78400.0,4.7149,4.7149,4.7061,4.7061,78400.0
2011-11-29 12:20:00,5.37,5.37,5.36,5.37,45600.0,4.7149,4.7149,4.7061,4.7149,45600.0
2011-11-29 12:25:00,5.37,5.37,5.37,5.37,52800.0,4.7149,4.7149,4.7149,4.7149,52800.0
2011-11-29 12:30:00,5.37,5.37,5.37,5.37,211200.0,4.7149,4.7149,4.7149,4.7149,211200.0
2011-11-29 12:35:00,5.37,5.37,5.36,5.37,172000.0,4.7149,4.7149,4.7061,4.7149,172000.0
2011-11-29 12:40:00,5.37,5.37,5.37,5.37,273600.0,4.7149,4.7149,4.7149,4.7149,273600.0
2011-11-29 12:45:00,5.37,5.38,5.37,5.37,356800.0,4.7149,4.7237,4.7149,4.7149,356800.0
2011-11-29 12:50:00,5.37,5.37,5.36,5.37,138400.0,4.7149,4.7149,4.7061,4.7149,138400.0
2011-11-29 12:55:00,5.37,5.38,5.37,5.37,71200.0,4.7149,4.7237,4.7149,4.7149,71200.0
2011-11-29 13:00:00,5.37,5.37,5.36,5.37,127200.0,4.7149,4.7149,4.7061,4.7149,127200.0
2011-11-29 13:05:00,5.37,5.37,5.36,5.37,263200.0,4.7149,4.7149,4.7061,4.7149,263200.0
2011-11-29 13:10:00,5.37,5.37,5.37,5.37,59200.0,4.7149,4.7149,4.7149,4.7149,59200.0
2011-11-29 13:15:00,5.37,5.37,5.36,5.36,42400.0,4.7149,4.7149,4.7061,4.7061,42400.0
2011-11-29 13:20:00,5.36,5.38,5.36,5.38,86400.0,4.7061,4.7237,4.7061,4.7237,86400.0
2011-11-29 13:25:00,5.37,5.38,5.37,5.37,48000.0,4.7149,4.7237,4.7149,4.7149,48000.0
2011-11-29 13:30:00,5.37,5.37,5.36,5.36,52000.0,4.7149,4.7149,4.7061,4.7061,52000.0
2011-11-29 13:35:00,5.36,5.37,5.35,5.37,88000.0,4.7061,4.7149,4.6973,4.7149,88000.0
2011-11-29 13:40:00,5.37,5.37,5.36,5.36,60000.0,4.7149,4.7149,4.7061,4.7061,60000.0
2011-11-29 13:45:00,5.37,5.37,5.36,5.36,60000.0,4.7149,4.7149,4.7061,4.7061,60000.0
2011-11-29 13:50:00,5.36,5.36,5.35,5.35,102400.0,4.7061,4.7061,4.6973,4.6973,102400.0
2011-11-29 13:55:00,5.35,5.35,5.35,5.35,71200.0,4.6973,4.6973,4.6973,4.6973,71200.0
2011-11-29 14:00:00,5.35,5.36,5.35,5.36,112000.0,4.6973,4.7061,4.6973,4.7061,112000.0
2011-11-29 14:05:00,5.36,5.36,5.34,5.34,151200.0,4.7061,4.7061,4.6886,4.6886,151200.0
2011-11-29 14:10:00,5.34,5.34,5.33,5.33,156800.0,4.6886,4.6886,4.6798,4.6798,156800.0
2011-11-29 14:15:00,5.33,5.33,5.32,5.33,374400.0,4.6798,4.6798,4.671,4.6798,374400.0
2011-11-29 14:20:00,5.34,5.37,5.33,5.37,608800.0,4.6886,4.7149,4.6798,4.7149,608800.0
2011-11-29 14:25:00,5.37,5.37,5.35,5.35,122400.0,4.7149,4.7149,4.6973,4.6973,122400.0
2011-11-29 14:30:00,5.35,5.36,5.35,5.36,112000.0,4.6973,4.7061,4.6973,4.7061,112000.0
2011-11-29 14:35:00,5.36,5.36,5.35,5.36,84000.0,4.7061,4.7061,4.6973,4.7061,84000.0
2011-11-29 14:40:00,5.36,5.36,5.35,5.36,54400.0,4.7061,4.7061,4.6973,4.7061,54400.0
2011-11-29 14:45:00,5.36,5.36,5.35,5.35,59200.0,4.7061,4.7061,4.6973,4.6973,59200.0
2011-11-29 14:50:00,5.35,5.35,5.34,5.35,80800.0,4.6973,4.6973,4.6886,4.6973,80800.0
2011-11-29 14:55:00,5.35,5.36,5.35,5.36,157600.0,4.6973,4.7061,4.6973,4.7061,157600.0
2011-11-29 15:00:00,5.36,5.36,5.36,5.36,180000.0,4.7061,4.7061,4.7061,4.7061,180000.0
2011-11-29 15:05:00,5.36,5.36,5.36,5.36,287200.0,4.7061,4.7061,4.7061,4.7061,287200.0
2011-11-29 15:10:00,5.36,5.37,5.36,5.37,143200.0,4.7061,4.7149,4.7061,4.7149,143200.0
2011-11-29 15:15:00,5.37,5.38,5.36,5.36,208800.0,4.7149,4.7237,4.7061,4.7061,208800.0
2011-11-29 15:20:00,5.36,5.37,5.36,5.37,375200.0,4.7061,4.7149,4.7061,4.7149,375200.0
2011-11-29 15:25:00,5.37,5.37,5.35,5.35,91200.0,4.7149,4.7149,4.6973,4.6973,91200.0
2011-11-29 15:30:00,5.36,5.37,5.36,5.36,190400.0,4.7061,4.7149,4.7061,4.7061,190400.0
2011-11-29 15:35:00,5.36,5.37,5.35,5.35,204800.0,4.7061,4.7149,4.6973,4.6973,204800.0
2011-11-29 15:40:00,5.35,5.35,5.35,5.35,211200.0,4.6973,4.6973,4.6973,4.6973,211200.0
2011-11-29 15:45:00,5.35,5.36,5.34,5.35,322400.0,4.6973,4.7061,4.6886,4.6973,322400.0
2011-11-29 15:50:00,5.35,5.35,5.33,5.34,511200.0,4.6973,4.6973,4.6798,4.6886,511200.0
2011-11-29 15:55:00,5.34,5.35,5.34,5.34,416800.0,4.6886,4.6973,4.6886,4.6886,416800.0
2011-11-30 09:30:00,5.53,5.56,5.5,5.54,262400.0,4.8554,4.8817,4.829,4.8642,262400.0
2011-11-30 09:35:00,5.54,5.56,5.54,5.54,134400.0,4.8642,4.8817,4.8642,4.8642,134400.0
2011-11-30 09:40:00,5.55,5.59,5.55,5.58,159200.0,4.8729,4.9081,4.8729,4.8993,159200.0
2011-11-30 09:45:00,5.58,5.59,5.56,5.59,226400.0,4.8993,4.9081,4.8817,4.9081,226400.0
2011-11-30 09:50:00,5.59,5.6,5.58,5.59,148800.0,4.9081,4.9168,4.8993,4.9081,148800.0
2011-11-30 09:55:00,5.59,5.6,5.58,5.59,171200.0,4.9081,4.9168,4.8993,4.9081,171200.0
2011-11-30 10:00:00,5.6,5.61,5.59,5.59,184800.0,4.9168,4.9256,4.9081,4.9081,184800.0
2011-11-30 10:05:00,5.59,5.6,5.56,5.56,128000.0,4.9081,4.9168,4.8817,4.8817,128000.0
2011-11-30 10:10:00,5.57,5.57,5.56,5.56,230400.0,4.8905,4.8905,4.8817,4.8817,230400.0
2011-11-30 10:15:00,5.56,5.57,5.55,5.56,99200.0,4.8817,4.8905,4.8729,4.8817,99200.0
2011-11-30 10:20:00,5.56,5.56,5.55,5.56,116000.0,4.8817,4.8817,4.8729,4.8817,116000.0
2011-11-30 10:25:00,5.56,5.57,5.56,5.56,196000.0,4.8817,4.8905,4.8817,4.8817,196000.0
2011-11-30 10:30:00,5.56,5.58,5.56,5.57,136000.0,4.8817,4.8993,4.8817,4.8905,136000.0
2011-11-30 10:35:00,5.58,5.59,5.58,5.58,95200.0,4.8993,4.9081,4.8993,4.8993,95200.0
2011-11-30 10:40:00,5.58,5.59,5.57,5.58,109600.0,4.8993,4.9081,4.8905,4.8993,109600.0
2011-11-30 10:45:00,5.58,5.59,5.58,5.59,1309600.0,4.8993,4.9081,4.8993,4.9081,1309600.0
2011-11-30 10:50:00,5.59,5.6,5.59,5.6,51200.0,4.9081,4.9168,4.9081,4.9168,51200.0
2011-11-30 10:55:00,5.6,5.62,5.6,5.62,65600.0,4.9168,4.9344,4.9168,4.9344,65600.0
2011-11-30 11:00:00,5.62,5.62,5.6,5.6,79200.0,4.9344,4.9344,4.9168,4.9168,79200.0
2011-11-30 11:05:00,5.6,5.61,5.6,5.6,53600.0,4.9168,4.9256,4.9168,4.9168,53600.0
2011-11-30 11:10:00,5.61,5.61,5.6,5.61,144000.0,4.9256,4.9256,4.9168,4.9256,144000.0
2011-11-30 11:15:00,5.6,5.63,5.6,5.63,142400.0,4.9168,4.9432,4.9168,4.9432,142400.0
2011-11-30 11:20:00,5.63,5.63,5.61,5.62,481600.0,4.9432,4.9432,4.9256,4.9344,481600.0
2011-11-30 11:25:00,5.62,5.63,5.62,5.63,109600.0,4.9344,4.9432,4.9344,4.9432,109600.0
2011-11-30 11:30:00,5.63,5.63,5.62,5.63,61600.0,4.9432,4.9432,4.9344,4.9432,61600.0
2011-11-30 11:35:00,5.63,5.64,5.63,5.64,76000.0,4.9432,4.952,4.9432,4.952,76000.0
2011-11-30 11:40:00,5.64,5.65,5.64,5.64,76800.0,4.952,4.9607,4.952,4.952,76800.0
2011-11-30 11:45:00,5.64,5.64,5.64,5.64,76800.0,4.952,4.952,4.952,4.952,76800.0
2011-11-30 11:50:00,5.64,5.64,5.63,5.63,65600.0,4.952,4.952,4.9432,4.9432,65600.0
2011-11-30 11:55:00,5.63,5.63,5.62,5.63,100000.0,4.9432,4.9432,4.9344,4.9432,100000.0
2011-11-30 12:00:00,5.63,5.63,5.61,5.63,110400.0,4.9432,4.9432,4.9256,4.9432,110400.0
2011-11-30 12:05:00,5.63,5.63,5.63,5.63,56000.0,4.9432,4.9432,4.9432,4.9432,56000.0
2011-11-30 12:10:00,5.63,5.63,5.63,5.63,59200.0,4.9432,4.9432,4.9432,4.9432,59200.0
2011-11-30 12:15:00,5.63,5.64,5.63,5.63,105600.0,4.9432,4.952,4.9432,4.9432,105600.0
2011-11-30 12:20:00,5.63,5.65,5.63,5.63,160800.0,4.9432,4.9607,4.9432,4.9432,160800.0
2011-11-30 12:25:00,5.63,5.63,5.62,5.63,89600.0,4.9432,4.9432,4.9344,4.9432,89600.0
2011-11-30 12:30:00,5.63,5.63,5.62,5.63,104000.0,4.9432,4.9432,4.9344,4.9432,104000.0
2011-11-30 12:35:00,5.63,5.63,5.62,5.62,116800.0,4.9432,4.9432,4.9344,4.9344,116800.0
2011-11-30 12:40:00,5.62,5.63,5.62,5.63,61600.0,4.9344,4.9432,4.9344,4.9432,61600.0
2011-11-30 12:45:00,5.63,5.63,5.62,5.63,106400.0,4.9432,4.9432,4.9344,4.9432,106400.0
2011-11-30 12:50:00,5.62,5.63,5.62,5.63,104800.0,4.9344,4.9432,4.9344,4.9432,104800.0
2011-11-30 12:55:00,5.63,5.63,5.62,5.63,130400.0,4.9432,4.9432,4.9344,4.9432,130400.0
2011-11-30 13:00:00,5.63,5.64,5.62,5.63,136800.0,4.9432,4.952,4.9344,4.9432,136800.0
2011-11-30 13:05:00,5.64,5.64,5.63,5.63,94400.0,4.952,4.952,4.9432,4.9432,94400.0
2011-11-30 13:10:00,5.63,5.63,5.62,5.63,108800.0,4.9432,4.9432,4.9344,4.9432,108800.0
2011-11-30 13:15:00,5.63,5.63,5.62,5.62,80800.0,4.9432,4.9432,4.9344,4.9344,80800.0
2011-11-30 13:20:00,5.62,5.63,5.62,5.62,69600.0,4.9344,4.9432,4.9344,4.9344,69600.0
2011-11-30 13:25:00,5.62,5.63,5.62,5.62,181600.0,4.9344,4.9432,4.9344,4.9344,181600.0
2011-11-30 13:30:00,5.62,5.63,5.62,5.62,143200.0,4.9344,4.9432,4.9344,4.9344,143200.0
2011-11-30 13:35:00,5.62,5.63,5.62,5.62,162400.0,4.9344,4.9432,4.9344,4.9344,162400.0
2011-11-30 13:40:00,5.62,5.62,5.62,5.62,69600.0,4.9344,4.9344,4.9344,4.9344,69600.0
2011-11-30 13:45:00,5.62,5.63,5.62,5.62,124800.0,4.9344,4.9432,4.9344,4.9344,124800.0
2011-11-30 13:50:00,5.62,5.62,5.61,5.62,148800.0,4.9344,4.9344,4.9256,4.9344,148800.0
2011-11-30 13:55:00,5.62,5.63,5.62,5.63,192000.0,4.9344,4.9432,4.9344,4.9432,192000.0
2011-11-30 14:00:00,5.62,5.63,5.62,5.63,177600.0,4.9344,4.9432,4.9344,4.9432,177600.0
2011-11-30 14:05:00,5.63,5.63,5.62,5.62,132800.0,4.9432,4.9432,4.9344,4.9344,132800.0
2011-11-30 14:10:00,5.62,5.63,5.62,5.63,183200.0,4.9344,4.9432,4.9344,4.9432,183200.0
2011-11-30 14:15:00,5.63,5.63,5.62,5.62,124000.0,4.9432,4.9432,4.9344,4.9344,124000.0
2011-11-30 14:20:00,5.62,5.63,5.62,5.63,87200.0,4.9344,4.9432,4.9344,4.9432,87200.0
2011-11-30 14:25:00,5.63,5.64,5.63,5.63,123200.0,4.9432,4.952,4.9432,4.9432,123200.0
2011-11-30 14:30:00,5.63,5.63,5.63,5.63,366400.0,4.9432,4.9432,4.9432,4.9432,366400.0
2011-11-30 14:35:00,5.63,5.63,5.63,5.63,250400.0,4.9432,4.9432,4.9432,4.9432,250400.0
2011-11-30 14:40:00,5.63,5.63,5.62,5.63,130400.0,4.9432,4.9432,4.9344,4.9432,130400.0
2011-11-30 14:45:00,5.63,5.63,5.62,5.62,200800.0,4.9432,4.9432,4.9344,4.9344,200800.0
2011-11-30 14:50:00,5.62,5.63,5.62,5.63,191200.0,4.9344,4.9432,4.9344,4.9432,191200.0
2011-11-30 14:55:00,5.63,5.63,5.62,5.63,246400.0,4.9432,4.9432,4.9344,4.9432,246400.0
2011-11-30 15:00:00,5.63,5.63,5.62,5.62,178400.0,4.9432,4.9432,4.9344,4.9344,178400.0
2011-11-30 15:05:00,5.62,5.63,5.62,5.62,192800.0,4.9344,4.9432,4.9344,4.9344,192800.0
2011-11-30 15:10:00,5.62,5.64,5.62,5.63,176800.0,4.9344,4.952,4.9344,4.9432,176800.0
2011-11-30 15:15:00,5.63,5.63,5.63,5.63,260000.0,4.9432,4.9432,4.9432,4.9432,260000.0
2011-11-30 15:20:00,5.63,5.64,5.63,5.63,277600.0,4.9432,4.952,4.9432,4.9432,277600.0
2011-11-30 15:25:00,5.63,5.64,5.62,5.64,188800.0,4.9432,4.952,4.9344,4.952,188800.0
2011-11-30 15:30:00,5.64,5.64,5.63,5.63,333600.0,4.952,4.952,4.9432,4.9432,333600.0
2011-11-30 15:35:00,5.63,5.63,5.63,5.63,275200.0,4.9432,4.9432,4.9432,4.9432,275200.0
2011-11-30 15:40:00,5.63,5.65,5.63,5.64,364000.0,4.9432,4.9607,4.9432,4.952,364000.0
2011-11-30 15:45:00,5.64,5.65,5.64,5.65,375200.0,4.952,4.9607,4.952,4.9607,375200.0
2011-11-30 15:50:00,5.65,5.67,5.65,5.66,373600.0,4.9607,4.9783,4.9607,4.9695,373600.0
2011-11-30 15:55:00,5.66,5.67,5.66,5.67,1091200.0,4.9695,4.9783,4.9695,4.9783,1091200.0
2011-12-01 09:30:00,5.66,5.68,5.65,5.68,268800.0,4.9695,4.9871,4.9607,4.9871,268800.0
2011-12-01 09:35:00,5.68,5.68,5.66,5.66,144000.0,4.9871,4.9871,4.9695,4.9695,144000.0
2011-12-01 09:40:00,5.67,5.69,5.66,5.67,242400.0,4.9783,4.9959,4.9695,4.9783,242400.0
2011-12-01 09:45:00,5.67,5.69,5.66,5.68,122400.0,4.9783,4.9959,4.9695,4.9871,122400.0
2011-12-01 09:50:00,5.68,5.7,5.68,5.69,132000.0,4.9871,5.0046,4.9871,4.9959,132000.0
2011-12-01 09:55:00,5.69,5.71,5.69,5.7,81600.0,4.9959,5.0134,4.9959,5.0046,81600.0
2011-12-01 10:00:00,5.7,5.72,5.7,5.72,199200.0,5.0046,5.0222,5.0046,5.0222,199200.0
2011-12-01 10:05:00,5.72,5.73,5.72,5.73,190400.0,5.0222,5.031,5.0222,5.031,190400.0
2011-12-01 10:10:00,5.73,5.73,5.72,5.72,119200.0,5.031,5.031,5.0222,5.0222,119200.0
2011-12-01 10:15:00,5.72,5.72,5.69,5.69,118400.0,5.0222,5.0222,4.9959,4.9959,118400.0
2011-12-01 10:20:00,5.69,5.69,5.68,5.69,129600.0,4.9959,4.9959,4.9871,4.9959,129600.0
2011-12-01 10:25:00,5.69,5.7,5.69,5.69,124000.0,4.9959,5.0046,4.9959,4.9959,124000.0
2011-12-01 10:30:00,5.69,5.69,5.68,5.69,155200.0,4.9959,4.9959,4.9871,4.9959,155200.0
2011-12-01 10:35:00,5.68,5.68,5.67,5.67,180800.0,4.9871,4.9871,4.9783,4.9783,180800.0
2011-12-01 10:40:00,5.67,5.68,5.67,5.68,197600.0,4.9783,4.9871,4.9783,4.9871,197600.0
2011-12-01 10:45:00,5.68,5.69,5.68,5.68,128000.0,4.9871,4.9959,4.9871,4.9871,128000.0
2011-12-01 10:50:00,5.68,5.7,5.68,5.69,149600.0,4.9871,5.0046,4.9871,4.9959,149600.0
2011-12-01 10:55:00,5.69,5.69,5.68,5.68,128000.0,4.9959,4.9959,4.9871,4.9871,128000.0
2011-12-01 11:00:00,5.68,5.68,5.67,5.67,131200.0,4.9871,4.9871,4.9783,4.9783,131200.0
2011-12-01 11:05:00,5.68,5.68,5.67,5.68,56800.0,4.9871,4.9871,4.9783,4.9871,56800.0
2011-12-01 11:10:00,5.68,5.68,5.65,5.65,108800.0,4.9871,4.9871,4.9607,4.9607,108800.0
2011-12-01 11:15:00,5.65,5.66,5.64,5.64,105600.0,4.9607,4.9695,4.952,4.952,105600.0
2011-12-01 11:20:00,5.64,5.64,5.63,5.64,76000.0,4.952,4.952,4.9432,4.952,76000.0
2011-12-01 11:25:00,5.64,5.65,5.64,5.65,100800.0,4.952,4.9607,4.952,4.9607,100800.0
2011-12-01 11:30:00,5.65,5.65,5.64,5.65,124800.0,4.9607,4.9607,4.952,4.9607,124800.0
2011-12-01 11:35:00,5.64,5.65,5.63,5.65,159200.0,4.952,4.9607,4.9432,4.9607,159200.0
2011-12-01 11:40:00,5.65,5.66,5.64,5.65,126400.0,4.9607,4.9695,4.952,4.9607,126400.0
2011-12-01 11:45:00,5.65,5.66,5.64,5.65,92800.0,4.9607,4.9695,4.952,4.9607,92800.0
2011-12-01 11:50:00,5.65,5.67,5.65,5.66,57600.0,4.9607,4.9783,4.9607,4.9695,57600.0
2011-12-01 11:55:00,5.66,5.66,5.66,5.66,78400.0,4.9695,4.9695,4.9695,4.9695,78400.0
2011-12-01 12:00:00,5.67,5.67,5.67,5.67,97600.0,4.9783,4.9783,4.9783,4.9783,97600.0
2011-12-01 12:05:00,5.67,5.68,5.66,5.66,94400.0,4.9783,4.9871,4.9695,4.9695,94400.0
2011-12-01 12:10:00,5.66,5.66,5.66,5.66,51200.0,4.9695,4.9695,4.9695,4.9695,51200.0
2011-12-01 12:15:00,5.66,5.66,5.66,5.66,45600.0,4.9695,4.9695,4.9695,4.9695,45600.0
2011-12-01 12:20:00,5.66,5.68,5.66,5.68,98400.0,4.9695,4.9871,4.9695,4.9871,98400.0
2011-12-01 12:25:00,5.68,5.68,5.67,5.68,74400.0,4.9871,4.9871,4.9783,4.9871,74400.0
2011-12-01 12:30:00,5.67,5.68,5.67,5.68,113600.0,4.9783,4.9871,4.9783,4.9871,113600.0
2011-12-01 12:35:00,5.68,5.68,5.68,5.68,137600.0,4.9871,4.9871,4.9871,4.9871,137600.0
2011-12-01 12:40:00,5.68,5.68,5.67,5.68,132800.0,4.9871,4.9871,4.9783,4.9871,132800.0
2011-12-01 12:45:00,5.68,5.68,5.67,5.67,96000.0,4.9871,4.9871,4.9783,4.9783,96000.0
2011-12-01 12:50:00,5.67,5.68,5.67,5.67,113600.0,4.9783,4.9871,4.9783,4.9783,113600.0
2011-12-01 12:55:00,5.67,5.67,5.66,5.66,100000.0,4.9783,4.9783,4.9695,4.9695,100000.0
2011-12-01 13:00:00,5.66,5.68,5.66,5.68,128800.0,4.9695,4.9871,4.9695,4.9871,128800.0
2011-12-01 13:05:00,5.68,5.68,5.67,5.68,84000.0,4.9871,4.9871,4.9783,4.9871,84000.0
2011-12-01 13:10:00,5.68,5.69,5.68,5.69,119200.0,4.9871,4.9959,4.9871,4.9959,119200.0
2011-12-01 13:15:00,5.69,5.69,5.69,5.69,91200.0,4.9959,4.9959,4.9959,4.9959,91200.0
2011-12-01 13:20:00,5.69,5.7,5.69,5.7,120800.0,4.9959,5.0046,4.9959,5.0046,120800.0
2011-12-01 13:25:00,5.7,5.7,5.69,5.7,72000.0,5.0046,5.0046,4.9959,5.0046,72000.0
2011-12-01 13:30:00,5.69,5.7,5.69,5.69,171200.0,4.9959,5.0046,4.9959,4.9959,171200.0
2011-12-01 13:35:00,5.69,5.69,5.69,5.69,77600.0,4.9959,4.9959,4.9959,4.9959,77600.0
2011-12-01 13:40:00,5.69,5.7,5.69,5.69,163200.0,4.9959,5.0046,4.9959,4.9959,163200.0
2011-12-01 13:45:00,5.7,5.7,5.69,5.7,95200.0,5.0046,5.0046,4.9959,5.0046,95200.0
2011-12-01 13:50:00,5.7,5.7,5.69,5.69,114400.0,5.0046,5.0046,4.9959,4.9959,114400.0
2011-12-01 13:55:00,5.69,5.71,5.69,5.7,135200.0,4.9959,5.0134,4.9959,5.0046,135200.0
2011-12-01 14:00:00,5.71,5.71,5.69,5.69,160000.0,5.0134,5.0134,4.9959,4.9959,160000.0
2011-12-01 14:05:00,5.69,5.69,5.68,5.69,152800.0,4.9959,4.9959,4.9871,4.9959,152800.0
2011-12-01 14:10:00,5.69,5.7,5.69,5.69,74400.0,4.9959,5.0046,4.9959,4.9959,74400.0
2011-12-01 14:15:00,5.69,5.7,5.69,5.69,80800.0,4.9959,5.0046,4.9959,4.9959,80800.0
2011-12-01 14:20:00,5.7,5.7,5.69,5.7,88800.0,5.0046,5.0046,4.9959,5.0046,88800.0
2011-12-01 14:25:00,5.7,5.71,5.7,5.7,64000.0,5.0046,5.0134,5.0046,5.0046,64000.0
2011-12-01 14:30:00,5.71,5.71,5.7,5.7,127200.0,5.0134,5.0134,5.0046,5.0046,127200.0
2011-12-01 14:35:00,5.7,5.71,5.7,5.71,91200.0,5.0046,5.0134,5.0046,5.0134,91200.0
2011-12-01 14:40:00,5.71,5.71,5.7,5.71,132800.0,5.0134,5.0134,5.0046,5.0134,132800.0
2011-12-01 14:45:00,5.71,5.72,5.71,5.71,118400.0,5.0134,5.0222,5.0134,5.0134,118400.0
2011-12-01 14:50:00,5.71,5.71,5.7,5.71,103200.0,5.0134,5.0134,5.0046,5.0134,103200.0
2011-12-01 14:55:00,5.71,5.71,5.7,5.7,92800.0,5.0134,5.0134,5.0046,5.0046,92800.0
2011-12-01 15:00:00,5.7,5.7,5.69,5.7,133600.0,5.0046,5.0046,4.9959,5.0046,133600.0
2011-12-01 15:05:00,5.7,5.7,5.68,5.68,128800.0,5.0046,5.0046,4.9871,4.9871,128800.0
2011-12-01 15:10:00,5.68,5.69,5.68,5.69,101600.0,4.9871,4.9959,4.9871,4.9959,101600.0
2011-12-01 15:15:00,5.69,5.69,5.68,5.68,180800.0,4.9959,4.9959,4.9871,4.9871,180800.0
2011-12-01 15:20:00,5.68,5.68,5.67,5.67,328000.0,4.9871,4.9871,4.9783,4.9783,328000.0
2011-12-01 15:25:00,5.67,5.68,5.67,5.68,185600.0,4.9783,4.9871,4.9783,4.9871,185600.0
2011-12-01 15:30:00,5.68,5.68,5.67,5.67,354400.0,4.9871,4.9871,4.9783,4.9783,354400.0
2011-12-01 15:35:00,5.67,5.67,5.66,5.66,295200.0,4.9783,4.9783,4.9695,4.9695,295200.0
2011-12-01 15:40:00,5.66,5.67,5.66,5.66,237600.0,4.9695,4.9783,4.9695,4.9695,237600.0
2011-12-01 15:45:00,5.66,5.66,5.65,5.66,257600.0,4.9695,4.9695,4.9607,4.9695,257600.0
2011-12-01 15:50:00,5.66,5.66,5.65,5.65,328000.0,4.9695,4.9695,4.9607,4.9607,328000.0
2011-12-01 15:55:00,5.65,5.66,5.64,5.66,772000.0,4.9607,4.9695,4.952,4.9695,772000.0
2011-12-02 09:30:00,5.76,5.78,5.72,5.72,207200.0,5.0573,5.0749,5.0222,5.0222,207200.0
2011-12-02 09:35:00,5.73,5.75,5.71,5.71,105600.0,5.031,5.0485,5.0134,5.0134,105600.0
2011-12-02 09:40:00,5.71,5.72,5.69,5.7,101600.0,5.0134,5.0222,4.9959,5.0046,101600.0
2011-12-02 09:45:00,5.7,5.71,5.69,5.7,240000.0,5.0046,5.0134,4.9959,5.0046,240000.0
2011-12-02 09:50:00,5.7,5.71,5.69,5.71,124800.0,5.0046,5.0134,4.9959,5.0134,124800.0
2011-12-02 09:55:00,5.71,5.72,5.7,5.72,105600.0,5.0134,5.0222,5.0046,5.0222,105600.0
2011-12-02 10:00:00,5.72,5.74,5.72,5.73,220000.0,5.0222,5.0398,5.0222,5.031,220000.0
2011-12-02 10:05:00,5.73,5.73,5.72,5.72,76000.0,5.031,5.031,5.0222,5.0222,76000.0
2011-12-02 10:10:00,5.71,5.73,5.71,5.73,132800.0,5.0134,5.031,5.0134,5.031,132800.0
2011-12-02 10:15:00,5.73,5.73,5.72,5.72,43200.0,5.031,5.031,5.0222,5.0222,43200.0
2011-12-02 10:20:00,5.72,5.73,5.72,5.72,42400.0,5.0222,5.031,5.0222,5.0222,42400.0
2011-12-02 10:25:00,5.72,5.72,5.72,5.72,81600.0,5.0222,5.0222,5.0222,5.0222,81600.0
2011-12-02 10:30:00,5.72,5.72,5.71,5.72,92800.0,5.0222,5.0222,5.0134,5.0222,92800.0
2011-12-02 10:35:00,5.72,5.72,5.71,5.71,52000.0,5.0222,5.0222,5.0134,5.0134,52000.0
2011-12-02 10:40:00,5.71,5.71,5.7,5.7,89600.0,5.0134,5.0134,5.0046,5.0046,89600.0
2011-12-02 10:45:00,5.7,5.7,5.69,5.7,124800.0,5.0046,5.0046,4.9959,5.0046,124800.0
2011-12-02 10:50:00,5.7,5.7,5.69,5.7,92800.0,5.0046,5.0046,4.9959,5.0046,92800.0
2011-12-02 10:55:00,5.7,5.7,5.69,5.7,52800.0,5.0046,5.0046,4.9959,5.0046,52800.0
2011-12-02 11:00:00,5.7,5.7,5.69,5.69,97600.0,5.0046,5.0046,4.9959,4.9959,97600.0
2011-12-02 11:05:00,5.69,5.69,5.68,5.68,161600.0,4.9959,4.9959,4.9871,4.9871,161600.0
2011-12-02 11:10:00,5.68,5.69,5.68,5.68,135200.0,4.9871,4.9959,4.9871,4.9871,135200.0
2011-12-02 11:15:00,5.68,5.69,5.68,5.69,61600.0,4.9871,4.9959,4.9871,4.9959,61600.0
2011-12-02 11:20:00,5.68,5.69,5.68,5.68,104000.0,4.9871,4.9959,4.9871,4.9871,104000.0
2011-12-02 11:25:00,5.68,5.69,5.68,5.69,80000.0,4.9871,4.9959,4.9871,4.9959,80000.0
2011-12-02 11:30:00,5.69,5.69,5.68,5.68,115200.0,4.9959,4.9959,4.9871,4.9871,115200.0
2011-12-02 11:35:00,5.68,5.68,5.67,5.67,113600.0,4.9871,4.9871,4.9783,4.9783,113600.0
2011-12-02 11:40:00,5.67,5.68,5.66,5.66,91200.0,4.9783,4.9871,4.9695,4.9695,91200.0
2011-12-02 11:45:00,5.66,5.66,5.65,5.65,80800.0,4.9695,4.9695,4.9607,4.9607,80800.0
2011-12-02 11:50:00,5.65,5.66,5.65,5.66,67200.0,4.9607,4.9695,4.9607,4.9695,67200.0
2011-12-02 11:55:00,5.66,5.66,5.66,5.66,60000.0,4.9695,4.9695,4.9695,4.9695,60000.0
2011-12-02 12:00:00,5.66,5.66,5.65,5.66,56000.0,4.9695,4.9695,4.9607,4.9695,56000.0
2011-12-02 12:05:00,5.66,5.67,5.66,5.66,105600.0,4.9695,4.9783,4.9695,4.9695,105600.0
2011-12-02 12:10:00,5.66,5.67,5.66,5.66,48800.0,4.9695,4.9783,4.9695,4.9695,48800.0
2011-12-02 12:15:00,5.66,5.66,5.65,5.66,36800.0,4.9695,4.9695,4.9607,4.9695,36800.0
2011-12-02 12:20:00,5.66,5.68,5.66,5.68,113600.0,4.9695,4.9871,4.9695,4.9871,113600.0
2011-12-02 12:25:00,5.67,5.68,5.67,5.67,30400.0,4.9783,4.9871,4.9783,4.9783,30400.0
2011-12-02 12:30:00,5.67,5.67,5.66,5.67,64000.0,4.9783,4.9783,4.9695,4.9783,64000.0
2011-12-02 12:35:00,5.67,5.68,5.67,5.68,55200.0,4.9783,4.9871,4.9783,4.9871,55200.0
2011-12-02 12:40:00,5.68,5.68,5.67,5.67,174400.0,4.9871,4.9871,4.9783,4.9783,174400.0
2011-12-02 12:45:00,5.67,5.68,5.66,5.68,84000.0,4.9783,4.9871,4.9695,4.9871,84000.0
2011-12-02 12:50:00,5.68,5.68,5.67,5.67,49600.0,4.9871,4.9871,4.9783,4.9783,49600.0
2011-12-02 12:55:00,5.67,5.67,5.66,5.66,56000.0,4.9783,4.9783,4.9695,4.9695,56000.0
2011-12-02 13:00:00,5.66,5.66,5.66,5.66,84800.0,4.9695,4.9695,4.9695,4.9695,84800.0
2011-12-02 13:05:00,5.66,5.67,5.65,5.65,55200.0,4.9695,4.9783,4.9607,4.9607,55200.0
2011-12-02 13:10:00,5.65,5.66,5.65,5.65,35200.0,4.9607,4.9695,4.9607,4.9607,35200.0
2011-12-02 13:15:00,5.65,5.66,5.65,5.65,63200.0,4.9607,4.9695,4.9607,4.9607,63200.0
2011-12-02 13:20:00,5.66,5.66,5.65,5.65,105600.0,4.9695,4.9695,4.9607,4.9607,105600.0
2011-12-02 13:25:00,5.65,5.66,5.65,5.65,36800.0,4.9607,4.9695,4.9607,4.9607,36800.0
2011-12-02 13:30:00,5.65,5.65,5.64,5.65,91200.0,4.9607,4.9607,4.952,4.9607,91200.0
2011-12-02 13:35:00,5.65,5.65,5.64,5.65,47200.0,4.9607,4.9607,4.952,4.9607,47200.0
2011-12-02 13:40:00,5.64,5.65,5.64,5.65,35200.0,4.952,4.9607,4.952,4.9607,35200.0
2011-12-02 13:45:00,5.65,5.65,5.65,5.65,101600.0,4.9607,4.9607,4.9607,4.9607,101600.0
2011-12-02 13:50:00,5.65,5.65,5.64,5.64,66400.0,4.9607,4.9607,4.952,4.952,66400.0
2011-12-02 13:55:00,5.65,5.65,5.64,5.64,44000.0,4.9607,4.9607,4.952,4.952,44000.0
2011-12-02 14:00:00,5.64,5.65,5.63,5.63,164800.0,4.952,4.9607,4.9432,4.9432,164800.0
2011-12-02 14:05:00,5.63,5.63,5.62,5.63,140800.0,4.9432,4.9432,4.9344,4.9432,140800.0
2011-12-02 14:10:00,5.63,5.63,5.63,5.63,45600.0,4.9432,4.9432,4.9432,4.9432,45600.0
2011-12-02 14:15:00,5.63,5.63,5.62,5.63,55200.0,4.9432,4.9432,4.9344,4.9432,55200.0
2011-12-02 14:20:00,5.63,5.63,5.63,5.63,106400.0,4.9432,4.9432,4.9432,4.9432,106400.0
2011-12-02 14:25:00,5.64,5.64,5.63,5.63,67200.0,4.952,4.952,4.9432,4.9432,67200.0
2011-12-02 14:30:00,5.63,5.63,5.62,5.62,113600.0,4.9432,4.9432,4.9344,4.9344,113600.0
2011-12-02 14:35:00,5.62,5.63,5.62,5.63,60800.0,4.9344,4.9432,4.9344,4.9432,60800.0
2011-12-02 14:40:00,5.63,5.64,5.63,5.64,106400.0,4.9432,4.952,4.9432,4.952,106400.0
2011-12-02 14:45:00,5.64,5.64,5.63,5.63,120000.0,4.952,4.952,4.9432,4.9432,120000.0
2011-12-02 14:50:00,5.63,5.63,5.63,5.63,79200.0,4.9432,4.9432,4.9432,4.9432,79200.0
2011-12-02 14:55:00,5.63,5.64,5.63,5.64,272000.0,4.9432,4.952,4.9432,4.952,272000.0
2011-12-02 15:00:00,5.64,5.65,5.63,5.65,124800.0,4.952,4.9607,4.9432,4.9607,124800.0
2011-12-02 15:05:00,5.65,5.65,5.64,5.64,92800.0,4.9607,4.9607,4.952,4.952,92800.0
2011-12-02 15:10:00,5.64,5.66,5.64,5.65,167200.0,4.952,4.9695,4.952,4.9607,167200.0
2011-12-02 15:15:00,5.65,5.66,5.65,5.65,148000.0,4.9607,4.9695,4.9607,4.9607,148000.0
2011-12-02 15:20:00,5.65,5.65,5.65,5.65,148800.0,4.9607,4.9607,4.9607,4.9607,148800.0
2011-12-02 15:25:00,5.65,5.65,5.64,5.65,150400.0,4.9607,4.9607,4.952,4.9607,150400.0
2011-12-02 15:30:00,5.65,5.65,5.64,5.64,328000.0,4.9607,4.9607,4.952,4.952,328000.0
2011-12-02 15:35:00,5.64,5.66,5.64,5.65,279200.0,4.952,4.9695,4.952,4.9607,279200.0
2011-12-02 15:40:00,5.65,5.66,5.64,5.64,228000.0,4.9607,4.9695,4.952,4.952,228000.0
2011-12-02 15:45:00,5.64,5.65,5.63,5.64,437600.0,4.952,4.9607,4.9432,4.952,437600.0
2011-12-02 15:50:00,5.64,5.64,5.63,5.64,404000.0,4.952,4.952,4.9432,4.952,404000.0
2011-12-02 15:55:00,5.64,5.64,5.63,5.64,599200.0,4.952,4.952,4.9432,4.952,599200.0
2011-12-05 09:30:00,5.75,5.75,5.69,5.69,152800.0,5.0485,5.0485,4.9959,4.9959,152800.0
2011-12-05 09:35:00,5.69,5.72,5.68,5.68,148800.0,4.9959,5.0222,4.9871,4.9871,148800.0
2011-12-05 09:40:00,5.68,5.69,5.67,5.68,324000.0,4.9871,4.9959,4.9783,4.9871,324000.0
2011-12-05 09:45:00,5.68,5.68,5.67,5.67,68000.0,4.9871,4.9871,4.9783,4.9783,68000.0
2011-12-05 09:50:00,5.67,5.71,5.67,5.71,98400.0,4.9783,5.0134,4.9783,5.0134,98400.0
2011-12-05 09:55:00,5.71,5.72,5.71,5.72,120800.0,5.0134,5.0222,5.0134,5.0222,120800.0
2011-12-05 10:00:00,5.72,5.72,5.7,5.71,189600.0,5.0222,5.0222,5.0046,5.0134,189600.0
2011-12-05 10:05:00,5.71,5.73,5.7,5.73,131200.0,5.0134,5.031,5.0046,5.031,131200.0
2011-12-05 10:10:00,5.73,5.75,5.73,5.74,96000.0,5.031,5.0485,5.031,5.0398,96000.0
2011-12-05 10:15:00,5.74,5.74,5.72,5.73,99200.0,5.0398,5.0398,5.0222,5.031,99200.0
2011-12-05 10:20:00,5.72,5.76,5.72,5.75,215200.0,5.0222,5.0573,5.0222,5.0485,215200.0
2011-12-05 10:25:00,5.76,5.78,5.76,5.77,133600.0,5.0573,5.0749,5.0573,5.0661,133600.0
2011-12-05 10:30:00,5.77,5.78,5.77,5.77,136800.0,5.0661,5.0749,5.0661,5.0661,136800.0
2011-12-05 10:35:00,5.77,5.78,5.77,5.77,89600.0,5.0661,5.0749,5.0661,5.0661,89600.0
2011-12-05 10:40:00,5.77,5.77,5.76,5.77,106400.0,5.0661,5.0661,5.0573,5.0661,106400.0
2011-12-05 10:45:00,5.77,5.78,5.77,5.78,86400.0,5.0661,5.0749,5.0661,5.0749,86400.0
2011-12-05 10:50:00,5.78,5.78,5.77,5.77,90400.0,5.0749,5.0749,5.0661,5.0661,90400.0
2011-12-05 10:55:00,5.77,5.78,5.77,5.78,93600.0,5.0661,5.0749,5.0661,5.0749,93600.0
2011-12-05 11:00:00,5.78,5.78,5.77,5.78,96000.0,5.0749,5.0749,5.0661,5.0749,96000.0
2011-12-05 11:05:00,5.78,5.78,5.77,5.78,47200.0,5.0749,5.0749,5.0661,5.0749,47200.0
2011-12-05 11:10:00,5.78,5.78,5.77,5.77,69600.0,5.0749,5.0749,5.0661,5.0661,69600.0
2011-12-05 11:15:00,5.77,5.78,5.77,5.77,72800.0,5.0661,5.0749,5.0661,5.0661,72800.0
2011-12-05 11:20:00,5.77,5.77,5.76,5.77,85600.0,5.0661,5.0661,5.0573,5.0661,85600.0
2011-12-05 11:25:00,5.77,5.78,5.77,5.78,116000.0,5.0661,5.0749,5.0661,5.0749,116000.0
2011-12-05 11:30:00,5.78,5.78,5.77,5.78,115200.0,5.0749,5.0749,5.0661,5.0749,115200.0
2011-12-05 11:35:00,5.77,5.79,5.77,5.79,125600.0,5.0661,5.0837,5.0661,5.0837,125600.0
2011-12-05 11:40:00,5.79,5.79,5.78,5.78,81600.0,5.0837,5.0837,5.0749,5.0749,81600.0
2011-12-05 11:45:00,5.78,5.79,5.78,5.79,58400.0,5.0749,5.0837,5.0749,5.0837,58400.0
2011-12-05 11:50:00,5.79,5.79,5.78,5.79,68000.0,5.0837,5.0837,5.0749,5.0837,68000.0
2011-12-05 11:55:00,5.79,5.79,5.78,5.79,75200.0,5.0837,5.0837,5.0749,5.0837,75200.0
2011-12-05 12:00:00,5.79,5.79,5.78,5.79,77600.0,5.0837,5.0837,5.0749,5.0837,77600.0
2011-12-05 12:05:00,5.79,5.8,5.78,5.79,84800.0,5.0837,5.0925,5.0749,5.0837,84800.0
2011-12-05 12:10:00,5.79,5.8,5.79,5.79,213600.0,5.0837,5.0925,5.0837,5.0837,213600.0
2011-12-05 12:15:00,5.79,5.79,5.78,5.78,26400.0,5.0837,5.0837,5.0749,5.0749,26400.0
2011-12-05 12:20:00,5.78,5.78,5.77,5.78,56000.0,5.0749,5.0749,5.0661,5.0749,56000.0
2011-12-05 12:25:00,5.78,5.78,5.77,5.77,102400.0,5.0749,5.0749,5.0661,5.0661,102400.0
2011-12-05 12:30:00,5.78,5.78,5.77,5.78,61600.0,5.0749,5.0749,5.0661,5.0749,61600.0
2011-12-05 12:35:00,5.78,5.79,5.77,5.78,85600.0,5.0749,5.0837,5.0661,5.0749,85600.0
2011-12-05 12:40:00,5.78,5.78,5.77,5.78,48800.0,5.0749,5.0749,5.0661,5.0749,48800.0
2011-12-05 12:45:00,5.78,5.78,5.78,5.78,66400.0,5.0749,5.0749,5.0749,5.0749,66400.0
2011-12-05 12:50:00,5.78,5.78,5.77,5.78,59200.0,5.0749,5.0749,5.0661,5.0749,59200.0
2011-12-05 12:55:00,5.78,5.78,5.77,5.77,39200.0,5.0749,5.0749,5.0661,5.0661,39200.0
2011-12-05 13:00:00,5.77,5.78,5.77,5.77,57600.0,5.0661,5.0749,5.0661,5.0661,57600.0
2011-12-05 13:05:00,5.77,5.78,5.77,5.78,59200.0,5.0661,5.0749,5.0661,5.0749,59200.0
2011-12-05 13:10:00,5.78,5.79,5.78,5.78,300800.0,5.0749,5.0837,5.0749,5.0749,300800.0
2011-12-05 13:15:00,5.79,5.79,5.78,5.78,43200.0,5.0837,5.0837,5.0749,5.0749,43200.0
2011-12-05 13:20:00,5.78,5.78,5.78,5.78,57600.0,5.0749,5.0749,5.0749,5.0749,57600.0
2011-12-05 13:25:00,5.77,5.78,5.77,5.77,50400.0,5.0661,5.0749,5.0661,5.0661,50400.0
2011-12-05 13:30:00,5.77,5.77,5.77,5.77,54400.0,5.0661,5.0661,5.0661,5.0661,54400.0
2011-12-05 13:35:00,5.77,5.78,5.76,5.76,180800.0,5.0661,5.0749,5.0573,5.0573,180800.0
2011-12-05 13:40:00,5.76,5.77,5.74,5.75,152800.0,5.0573,5.0661,5.0398,5.0485,152800.0
2011-12-05 13:45:00,5.75,5.76,5.73,5.73,97600.0,5.0485,5.0573,5.031,5.031,97600.0
2011-12-05 13:50:00,5.74,5.75,5.73,5.74,137600.0,5.0398,5.0485,5.031,5.0398,137600.0
2011-12-05 13:55:00,5.74,5.75,5.74,5.74,96000.0,5.0398,5.0485,5.0398,5.0398,96000.0
2011-12-05 14:00:00,5.74,5.74,5.73,5.74,69600.0,5.0398,5.0398,5.031,5.0398,69600.0
2011-12-05 14:05:00,5.74,5.74,5.72,5.72,109600.0,5.0398,5.0398,5.0222,5.0222,109600.0
2011-12-05 14:10:00,5.73,5.73,5.72,5.73,97600.0,5.031,5.031,5.0222,5.031,97600.0
2011-12-05 14:15:00,5.73,5.74,5.72,5.74,203200.0,5.031,5.0398,5.0222,5.0398,203200.0
2011-12-05 14:20:00,5.74,5.74,5.73,5.73,49600.0,5.0398,5.0398,5.031,5.031,49600.0
2011-12-05 14:25:00,5.73,5.75,5.72,5.74,81600.0,5.031,5.0485,5.0222,5.0398,81600.0
2011-12-05 14:30:00,5.74,5.74,5.73,5.73,76800.0,5.0398,5.0398,5.031,5.031,76800.0
2011-12-05 14:35:00,5.73,5.73,5.73,5.73,43200.0,5.031,5.031,5.031,5.031,43200.0
2011-12-05 14:40:00,5.73,5.73,5.72,5.73,49600.0,5.031,5.031,5.0222,5.031,49600.0
2011-12-05 14:45:00,5.73,5.73,5.72,5.73,83200.0,5.031,5.031,5.0222,5.031,83200.0
2011-12-05 14:50:00,5.73,5.73,5.72,5.72,88800.0,5.031,5.031,5.0222,5.0222,88800.0
2011-12-05 14:55:00,5.72,5.74,5.72,5.74,114400.0,5.0222,5.0398,5.0222,5.0398,114400.0
2011-12-05 15:00:00,5.74,5.74,5.73,5.74,175200.0,5.0398,5.0398,5.031,5.0398,175200.0
2011-12-05 15:05:00,5.74,5.75,5.71,5.72,383200.0,5.0398,5.0485,5.0134,5.0222,383200.0
2011-12-05 15:10:00,5.72,5.73,5.71,5.71,116800.0,5.0222,5.031,5.0134,5.0134,116800.0
2011-12-05 15:15:00,5.71,5.72,5.7,5.71,169600.0,5.0134,5.0222,5.0046,5.0134,169600.0
2011-12-05 15:20:00,5.7,5.72,5.7,5.71,214400.0,5.0046,5.0222,5.0046,5.0134,214400.0
2011-12-05 15:25:00,5.71,5.71,5.69,5.7,160000.0,5.0134,5.0134,4.9959,5.0046,160000.0
2011-12-05 15:30:00,5.7,5.72,5.7,5.71,267200.0,5.0046,5.0222,5.0046,5.0134,267200.0
2011-12-05 15:35:00,5.71,5.71,5.7,5.7,121600.0,5.0134,5.0134,5.0046,5.0046,121600.0
2011-12-05 15:40:00,5.7,5.71,5.69,5.71,223200.0,5.0046,5.0134,4.9959,5.0134,223200.0
2011-12-05 15:45:00,5.71,5.72,5.7,5.72,378400.0,5.0134,5.0222,5.0046,5.0222,378400.0
2011-12-05 15:50:00,5.71,5.73,5.71,5.73,403200.0,5.0134,5.031,5.0134,5.031,403200.0
2011-12-05 15:55:00,5.73,5.73,5.72,5.73,477600.0,5.031,5.031,5.0222,5.031,477600.0
2011-12-06 09:30:00,5.73,5.73,5.7,5.7,64000.0,5.031,5.031,5.0046,5.0046,64000.0
2011-12-06 09:35:00,5.7,5.72,5.69,5.69,102400.0,5.0046,5.0222,4.9959,4.9959,102400.0
2011-12-06 09:40:00,5.7,5.7,5.68,5.68,39200.0,5.0046,5.0046,4.9871,4.9871,39200.0
2011-12-06 09:45:00,5.68,5.68,5.67,5.67,43200.0,4.9871,4.9871,4.9783,4.9783,43200.0
2011-12-06 09:50:00,5.67,5.67,5.66,5.66,65600.0,4.9783,4.9783,4.9695,4.9695,65600.0
2011-12-06 09:55:00,5.66,5.67,5.66,5.67,51200.0,4.9695,4.9783,4.9695,4.9783,51200.0
2011-12-06 10:00:00,5.67,5.7,5.67,5.7,51200.0,4.9783,5.0046,4.9783,5.0046,51200.0
2011-12-06 10:05:00,5.69,5.71,5.69,5.71,62400.0,4.9959,5.0134,4.9959,5.0134,62400.0
2011-12-06 10:10:00,5.71,5.72,5.7,5.72,111200.0,5.0134,5.0222,5.0046,5.0222,111200.0
2011-12-06 10:15:00,5.72,5.72,5.71,5.71,50400.0,5.0222,5.0222,5.0134,5.0134,50400.0
2011-12-06 10:20:00,5.71,5.73,5.7,5.73,59200.0,5.0134,5.031,5.0046,5.031,59200.0
2011-12-06 10:25:00,5.73,5.73,5.72,5.72,36800.0,5.031,5.031,5.0222,5.0222,36800.0
2011-12-06 10:30:00,5.73,5.74,5.73,5.73,60800.0,5.031,5.0398,5.031,5.031,60800.0
2011-12-06 10:35:00,5.73,5.73,5.72,5.73,40800.0,5.031,5.031,5.0222,5.031,40800.0
2011-12-06 10:40:00,5.73,5.73,5.71,5.71,33600.0,5.031,5.031,5.0134,5.0134,33600.0
2011-12-06 10:45:00,5.71,5.72,5.71,5.72,32000.0,5.0134,5.0222,5.0134,5.0222,32000.0
2011-12-06 10:50:00,5.72,5.72,5.71,5.71,35200.0,5.0222,5.0222,5.0134,5.0134,35200.0
2011-12-06 10:55:00,5.71,5.72,5.71,5.72,60000.0,5.0134,5.0222,5.0134,5.0222,60000.0
2011-12-06 11:00:00,5.72,5.72,5.71,5.72,56800.0,5.0222,5.0222,5.0134,5.0222,56800.0
2011-12-06 11:05:00,5.72,5.72,5.71,5.71,52800.0,5.0222,5.0222,5.0134,5.0134,52800.0
2011-12-06 11:10:00,5.71,5.73,5.71,5.73,78400.0,5.0134,5.031,5.0134,5.031,78400.0
2011-12-06 11:15:00,5.73,5.73,5.72,5.72,41600.0,5.031,5.031,5.0222,5.0222,41600.0
2011-12-06 11:20:00,5.72,5.73,5.72,5.73,83200.0,5.0222,5.031,5.0222,5.031,83200.0
2011-12-06 11:25:00,5.73,5.74,5.73,5.73,91200.0,5.031,5.0398,5.031,5.031,91200.0
2011-12-06 11:30:00,5.73,5.73,5.72,5.72,92000.0,5.031,5.031,5.0222,5.0222,92000.0
2011-12-06 11:35:00,5.72,5.72,5.71,5.72,80000.0,5.0222,5.0222,5.0134,5.0222,80000.0
2011-12-06 11:40:00,5.71,5.72,5.71,5.71,172000.0,5.0134,5.0222,5.0134,5.0134,172000.0
2011-12-06 11:45:00,5.71,5.71,5.7,5.7,64800.0,5.0134,5.0134,5.0046,5.0046,64800.0
2011-12-06 11:50:00,5.7,5.71,5.7,5.71,76800.0,5.0046,5.0134,5.0046,5.0134,76800.0
2011-12-06 11:55:00,5.71,5.72,5.71,5.72,38400.0,5.0134,5.0222,5.0134,5.0222,38400.0
2011-12-06 12:00:00,5.72,5.72,5.7,5.7,60000.0,5.0222,5.0222,5.0046,5.0046,60000.0
2011-12-06 12:05:00,5.7,5.7,5.69,5.7,50400.0,5.0046,5.0046,4.9959,5.0046,50400.0
2011-12-06 12:10:00,5.7,5.7,5.69,5.69,167200.0,5.0046,5.0046,4.9959,4.9959,167200.0
2011-12-06 12:15:00,5.69,5.7,5.69,5.69,71200.0,4.9959,5.0046,4.9959,4.9959,71200.0
2011-12-06 12:20:00,5.69,5.69,5.68,5.69,68800.0,4.9959,4.9959,4.9871,4.9959,68800.0
2011-12-06 12:25:00,5.69,5.69,5.68,5.69,76800.0,4.9959,4.9959,4.9871,4.9959,76800.0
2011-12-06 12:30:00,5.69,5.69,5.68,5.69,67200.0,4.9959,4.9959,4.9871,4.9959,67200.0
2011-12-06 12:35:00,5.68,5.7,5.68,5.7,59200.0,4.9871,5.0046,4.9871,5.0046,59200.0
2011-12-06 12:40:00,5.7,5.7,5.69,5.69,153600.0,5.0046,5.0046,4.9959,4.9959,153600.0
2011-12-06 12:45:00,5.69,5.7,5.69,5.7,147200.0,4.9959,5.0046,4.9959,5.0046,147200.0
2011-12-06 12:50:00,5.69,5.7,5.69,5.69,18400.0,4.9959,5.0046,4.9959,4.9959,18400.0
2011-12-06 12:55:00,5.69,5.7,5.69,5.7,105600.0,4.9959,5.0046,4.9959,5.0046,105600.0
2011-12-06 13:00:00,5.7,5.7,5.7,5.7,28000.0,5.0046,5.0046,5.0046,5.0046,28000.0
2011-12-06 13:05:00,5.7,5.7,5.7,5.7,48800.0,5.0046,5.0046,5.0046,5.0046,48800.0
2011-12-06 13:10:00,5.7,5.7,5.69,5.7,79200.0,5.0046,5.0046,4.9959,5.0046,79200.0
2011-12-06 13:15:00,5.7,5.71,5.7,5.71,42400.0,5.0046,5.0134,5.0046,5.0134,42400.0
2011-12-06 13:20:00,5.71,5.72,5.7,5.71,142400.0,5.0134,5.0222,5.0046,5.0134,142400.0
2011-12-06 13:25:00,5.71,5.72,5.71,5.72,30400.0,5.0134,5.0222,5.0134,5.0222,30400.0
2011-12-06 13:30:00,5.71,5.72,5.71,5.71,28000.0,5.0134,5.0222,5.0134,5.0134,28000.0
2011-12-06 13:35:00,5.71,5.72,5.71,5.72,24000.0,5.0134,5.0222,5.0134,5.0222,24000.0
2011-12-06 13:40:00,5.71,5.71,5.7,5.7,35200.0,5.0134,5.0134,5.0046,5.0046,35200.0
2011-12-06 13:45:00,5.7,5.71,5.7,5.7,88000.0,5.0046,5.0134,5.0046,5.0046,88000.0
2011-12-06 13:50:00,5.7,5.7,5.7,5.7,24000.0,5.0046,5.0046,5.0046,5.0046,24000.0
2011-12-06 13:55:00,5.71,5.71,5.7,5.7,40000.0,5.0134,5.0134,5.0046,5.0046,40000.0
2011-12-06 14:00:00,5.7,5.71,5.69,5.7,64000.0,5.0046,5.0134,4.9959,5.0046,64000.0
2011-12-06 14:05:00,5.7,5.7,5.69,5.69,59200.0,5.0046,5.0046,4.9959,4.9959,59200.0
2011-12-06 14:10:00,5.69,5.69,5.68,5.69,62400.0,4.9959,4.9959,4.9871,4.9959,62400.0
2011-12-06 14:15:00,5.69,5.7,5.69,5.7,91200.0,4.9959,5.0046,4.9959,5.0046,91200.0
2011-12-06 14:20:00,5.7,5.7,5.69,5.69,67200.0,5.0046,5.0046,4.9959,4.9959,67200.0
2011-12-06 14:25:00,5.69,5.69,5.69,5.69,68800.0,4.9959,4.9959,4.9959,4.9959,68800.0
2011-12-06 14:30:00,5.69,5.7,5.69,5.7,45600.0,4.9959,5.0046,4.9959,5.0046,45600.0
2011-12-06 14:35:00,5.7,5.71,5.69,5.71,52800.0,5.0046,5.0134,4.9959,5.0134,52800.0
2011-12-06 14:40:00,5.71,5.72,5.71,5.72,124800.0,5.0134,5.0222,5.0134,5.0222,124800.0
2011-12-06 14:45:00,5.72,5.72,5.71,5.72,58400.0,5.0222,5.0222,5.0134,5.0222,58400.0
2011-12-06 14:50:00,5.72,5.73,5.71,5.73,83200.0,5.0222,5.031,5.0134,5.031,83200.0
2011-12-06 14:55:00,5.73,5.73,5.72,5.72,32000.0,5.031,5.031,5.0222,5.0222,32000.0
2011-12-06 15:00:00,5.72,5.73,5.72,5.72,63200.0,5.0222,5.031,5.0222,5.0222,63200.0
2011-12-06 15:05:00,5.72,5.72,5.72,5.72,54400.0,5.0222,5.0222,5.0222,5.0222,54400.0
2011-12-06 15:10:00,5.72,5.73,5.72,5.73,64000.0,5.0222,5.031,5.0222,5.031,64000.0
2011-12-06 15:15:00,5.73,5.73,5.72,5.72,56000.0,5.031,5.031,5.0222,5.0222,56000.0
2011-12-06 15:20:00,5.72,5.73,5.72,5.72,70400.0,5.0222,5.031,5.0222,5.0222,70400.0
2011-12-06 15:25:00,5.72,5.72,5.7,5.7,136000.0,5.0222,5.0222,5.0046,5.0046,136000.0
2011-12-06 15:30:00,5.7,5.71,5.7,5.71,75200.0,5.0046,5.0134,5.0046,5.0134,75200.0
2011-12-06 15:35:00,5.71,5.72,5.71,5.71,152000.0,5.0134,5.0222,5.0134,5.0134,152000.0
2011-12-06 15:40:00,5.71,5.71,5.7,5.7,139200.0,5.0134,5.0134,5.0046,5.0046,139200.0
2011-12-06 15:45:00,5.7,5.7,5.69,5.7,204000.0,5.0046,5.0046,4.9959,5.0046,204000.0
2011-12-06 15:50:00,5.7,5.7,5.69,5.69,178400.0,5.0046,5.0046,4.9959,4.9959,178400.0
2011-12-06 15:55:00,5.69,5.69,5.69,5.69,317600.0,4.9959,4.9959,4.9959,4.9959,317600.0
2011-12-07 09:30:00,5.65,5.66,5.59,5.6,213600.0,4.9607,4.9695,4.9081,4.9168,213600.0
2011-12-07 09:35:00,5.59,5.62,5.58,5.61,103200.0,4.9081,4.9344,4.8993,4.9256,103200.0
2011-12-07 09:40:00,5.62,5.62,5.6,5.61,68800.0,4.9344,4.9344,4.9168,4.9256,68800.0
2011-12-07 09:45:00,5.61,5.62,5.6,5.61,33600.0,4.9256,4.9344,4.9168,4.9256,33600.0
2011-12-07 09:50:00,5.61,5.62,5.61,5.61,32000.0,4.9256,4.9344,4.9256,4.9256,32000.0
2011-12-07 09:55:00,5.61,5.61,5.6,5.61,60000.0,4.9256,4.9256,4.9168,4.9256,60000.0
2011-12-07 10:00:00,5.61,5.61,5.6,5.6,80800.0,4.9256,4.9256,4.9168,4.9168,80800.0
2011-12-07 10:05:00,5.6,5.61,5.59,5.59,64800.0,4.9168,4.9256,4.9081,4.9081,64800.0
2011-12-07 10:10:00,5.59,5.61,5.59,5.61,83200.0,4.9081,4.9256,4.9081,4.9256,83200.0
2011-12-07 10:15:00,5.61,5.61,5.6,5.6,29600.0,4.9256,4.9256,4.9168,4.9168,29600.0
2011-12-07 10:20:00,5.61,5.61,5.6,5.6,74400.0,4.9256,4.9256,4.9168,4.9168,74400.0
2011-12-07 10:25:00,5.6,5.6,5.57,5.59,108800.0,4.9168,4.9168,4.8905,4.9081,108800.0
2011-12-07 10:30:00,5.59,5.59,5.57,5.59,71200.0,4.9081,4.9081,4.8905,4.9081,71200.0
2011-12-07 10:35:00,5.59,5.59,5.58,5.59,49600.0,4.9081,4.9081,4.8993,4.9081,49600.0
2011-12-07 10:40:00,5.59,5.59,5.58,5.59,83200.0,4.9081,4.9081,4.8993,4.9081,83200.0
2011-12-07 10:45:00,5.59,5.59,5.58,5.59,88800.0,4.9081,4.9081,4.8993,4.9081,88800.0
2011-12-07 10:50:00,5.59,5.6,5.59,5.59,54400.0,4.9081,4.9168,4.9081,4.9081,54400.0
2011-12-07 10:55:00,5.59,5.59,5.58,5.59,62400.0,4.9081,4.9081,4.8993,4.9081,62400.0
2011-12-07 11:00:00,5.6,5.6,5.59,5.6,65600.0,4.9168,4.9168,4.9081,4.9168,65600.0
2011-12-07 11:05:00,5.6,5.62,5.6,5.62,221600.0,4.9168,4.9344,4.9168,4.9344,221600.0
2011-12-07 11:10:00,5.62,5.62,5.61,5.61,206400.0,4.9344,4.9344,4.9256,4.9256,206400.0
2011-12-07 11:15:00,5.61,5.61,5.6,5.6,115200.0,4.9256,4.9256,4.9168,4.9168,115200.0
2011-12-07 11:20:00,5.6,5.62,5.59,5.6,215200.0,4.9168,4.9344,4.9081,4.9168,215200.0
2011-12-07 11:25:00,5.61,5.62,5.6,5.61,134400.0,4.9256,4.9344,4.9168,4.9256,134400.0
2011-12-07 11:30:00,5.61,5.64,5.61,5.63,108800.0,4.9256,4.952,4.9256,4.9432,108800.0
2011-12-07 11:35:00,5.63,5.64,5.63,5.63,86400.0,4.9432,4.952,4.9432,4.9432,86400.0
2011-12-07 11:40:00,5.63,5.63,5.62,5.62,58400.0,4.9432,4.9432,4.9344,4.9344,58400.0
2011-12-07 11:45:00,5.62,5.63,5.62,5.63,171200.0,4.9344,4.9432,4.9344,4.9432,171200.0
2011-12-07 11:50:00,5.63,5.64,5.63,5.63,39200.0,4.9432,4.952,4.9432,4.9432,39200.0
2011-12-07 11:55:00,5.63,5.65,5.63,5.65,23200.0,4.9432,4.9607,4.9432,4.9607,23200.0
2011-12-07 12:00:00,5.65,5.65,5.64,5.64,92000.0,4.9607,4.9607,4.952,4.952,92000.0
2011-12-07 12:05:00,5.64,5.64,5.64,5.64,72000.0,4.952,4.952,4.952,4.952,72000.0
2011-12-07 12:10:00,5.64,5.64,5.63,5.64,81600.0,4.952,4.952,4.9432,4.952,81600.0
2011-12-07 12:15:00,5.64,5.64,5.63,5.64,43200.0,4.952,4.952,4.9432,4.952,43200.0
2011-12-07 12:20:00,5.64,5.65,5.64,5.65,76000.0,4.952,4.9607,4.952,4.9607,76000.0
2011-12-07 12:25:00,5.65,5.67,5.65,5.67,42400.0,4.9607,4.9783,4.9607,4.9783,42400.0
2011-12-07 12:30:00,5.67,5.67,5.66,5.66,17600.0,4.9783,4.9783,4.9695,4.9695,17600.0
2011-12-07 12:35:00,5.67,5.67,5.66,5.66,81600.0,4.9783,4.9783,4.9695,4.9695,81600.0
2011-12-07 12:40:00,5.67,5.67,5.66,5.67,21600.0,4.9783,4.9783,4.9695,4.9783,21600.0
2011-12-07 12:45:00,5.67,5.67,5.67,5.67,34400.0,4.9783,4.9783,4.9783,4.9783,34400.0
2011-12-07 12:50:00,5.67,5.67,5.67,5.67,21600.0,4.9783,4.9783,4.9783,4.9783,21600.0
2011-12-07 12:55:00,5.67,5.67,5.67,5.67,37600.0,4.9783,4.9783,4.9783,4.9783,37600.0
2011-12-07 13:00:00,5.67,5.67,5.66,5.66,195200.0,4.9783,4.9783,4.9695,4.9695,195200.0
2011-12-07 13:05:00,5.66,5.66,5.65,5.65,60000.0,4.9695,4.9695,4.9607,4.9607,60000.0
2011-12-07 13:10:00,5.65,5.65,5.65,5.65,33600.0,4.9607,4.9607,4.9607,4.9607,33600.0
2011-12-07 13:15:00,5.65,5.66,5.65,5.65,139200.0,4.9607,4.9695,4.9607,4.9607,139200.0
2011-12-07 13:20:00,5.65,5.66,5.65,5.66,83200.0,4.9607,4.9695,4.9607,4.9695,83200.0
2011-12-07 13:25:00,5.66,5.66,5.66,5.66,26400.0,4.9695,4.9695,4.9695,4.9695,26400.0
2011-12-07 13:30:00,5.66,5.66,5.65,5.66,53600.0,4.9695,4.9695,4.9607,4.9695,53600.0
2011-12-07 13:35:00,5.66,5.66,5.65,5.65,185600.0,4.9695,4.9695,4.9607,4.9607,185600.0
2011-12-07 13:40:00,5.65,5.65,5.64,5.64,58400.0,4.9607,4.9607,4.952,4.952,58400.0
2011-12-07 13:45:00,5.64,5.64,5.63,5.63,55200.0,4.952,4.952,4.9432,4.9432,55200.0
2011-12-07 13:50:00,5.63,5.63,5.62,5.62,56000.0,4.9432,4.9432,4.9344,4.9344,56000.0
2011-12-07 13:55:00,5.63,5.63,5.62,5.62,84000.0,4.9432,4.9432,4.9344,4.9344,84000.0
2011-12-07 14:00:00,5.62,5.63,5.62,5.62,68000.0,4.9344,4.9432,4.9344,4.9344,68000.0
2011-12-07 14:05:00,5.63,5.63,5.61,5.62,51200.0,4.9432,4.9432,4.9256,4.9344,51200.0
2011-12-07 14:10:00,5.62,5.62,5.61,5.61,54400.0,4.9344,4.9344,4.9256,4.9256,54400.0
2011-12-07 14:15:00,5.61,5.61,5.6,5.61,76000.0,4.9256,4.9256,4.9168,4.9256,76000.0
2011-12-07 14:20:00,5.61,5.62,5.61,5.62,35200.0,4.9256,4.9344,4.9256,4.9344,35200.0
2011-12-07 14:25:00,5.62,5.62,5.61,5.62,130400.0,4.9344,4.9344,4.9256,4.9344,130400.0
2011-12-07 14:30:00,5.62,5.62,5.61,5.62,58400.0,4.9344,4.9344,4.9256,4.9344,58400.0
2011-12-07 14:35:00,5.62,5.62,5.61,5.62,43200.0,4.9344,4.9344,4.9256,4.9344,43200.0
2011-12-07 14:40:00,5.63,5.63,5.59,5.59,407200.0,4.9432,4.9432,4.9081,4.9081,407200.0
2011-12-07 14:45:00,5.6,5.61,5.59,5.59,132800.0,4.9168,4.9256,4.9081,4.9081,132800.0
2011-12-07 14:50:00,5.59,5.61,5.59,5.6,78400.0,4.9081,4.9256,4.9081,4.9168,78400.0
2011-12-07 14:55:00,5.6,5.61,5.6,5.61,81600.0,4.9168,4.9256,4.9168,4.9256,81600.0
2011-12-07 15:00:00,5.61,5.62,5.61,5.61,84000.0,4.9256,4.9344,4.9256,4.9256,84000.0
2011-12-07 15:05:00,5.61,5.62,5.61,5.61,184800.0,4.9256,4.9344,4.9256,4.9256,184800.0
2011-12-07 15:10:00,5.61,5.61,5.61,5.61,87200.0,4.9256,4.9256,4.9256,4.9256,87200.0
2011-12-07 15:15:00,5.61,5.63,5.61,5.62,120800.0,4.9256,4.9432,4.9256,4.9344,120800.0
2011-12-07 15:20:00,5.63,5.64,5.63,5.64,42400.0,4.9432,4.952,4.9432,4.952,42400.0
2011-12-07 15:25:00,5.64,5.64,5.64,5.64,66400.0,4.952,4.952,4.952,4.952,66400.0
2011-12-07 15:30:00,5.64,5.65,5.63,5.64,93600.0,4.952,4.9607,4.9432,4.952,93600.0
2011-12-07 15:35:00,5.64,5.67,5.64,5.67,116800.0,4.952,4.9783,4.952,4.9783,116800.0
2011-12-07 15:40:00,5.67,5.69,5.67,5.67,184000.0,4.9783,4.9959,4.9783,4.9783,184000.0
2011-12-07 15:45:00,5.67,5.68,5.66,5.68,187200.0,4.9783,4.9871,4.9695,4.9871,187200.0
2011-12-07 15:50:00,5.68,5.68,5.67,5.68,182400.0,4.9871,4.9871,4.9783,4.9871,182400.0
2011-12-07 15:55:00,5.68,5.68,5.66,5.67,396800.0,4.9871,4.9871,4.9695,4.9783,396800.0
2011-12-08 09:30:00,5.63,5.63,5.59,5.6,75200.0,4.9432,4.9432,4.9081,4.9168,75200.0
2011-12-08 09:35:00,5.6,5.64,5.6,5.64,61600.0,4.9168,4.952,4.9168,4.952,61600.0
2011-12-08 09:40:00,5.65,5.65,5.63,5.65,41600.0,4.9607,4.9607,4.9432,4.9607,41600.0
2011-12-08 09:45:00,5.64,5.67,5.64,5.66,109600.0,4.952,4.9783,4.952,4.9695,109600.0
2011-12-08 09:50:00,5.66,5.67,5.64,5.64,70400.0,4.9695,4.9783,4.952,4.952,70400.0
2011-12-08 09:55:00,5.64,5.64,5.63,5.63,39200.0,4.952,4.952,4.9432,4.9432,39200.0
2011-12-08 10:00:00,5.63,5.64,5.61,5.61,52800.0,4.9432,4.952,4.9256,4.9256,52800.0
2011-12-08 10:05:00,5.61,5.61,5.6,5.61,58400.0,4.9256,4.9256,4.9168,4.9256,58400.0
2011-12-08 10:10:00,5.61,5.62,5.61,5.61,31200.0,4.9256,4.9344,4.9256,4.9256,31200.0
2011-12-08 10:15:00,5.61,5.62,5.6,5.6,40800.0,4.9256,4.9344,4.9168,4.9168,40800.0
2011-12-08 10:20:00,5.6,5.61,5.59,5.61,31200.0,4.9168,4.9256,4.9081,4.9256,31200.0
2011-12-08 10:25:00,5.61,5.61,5.6,5.61,75200.0,4.9256,4.9256,4.9168,4.9256,75200.0
2011-12-08 10:30:00,5.6,5.64,5.6,5.64,128000.0,4.9168,4.952,4.9168,4.952,128000.0
2011-12-08 10:35:00,5.64,5.64,5.62,5.63,31200.0,4.952,4.952,4.9344,4.9432,31200.0
2011-12-08 10:40:00,5.63,5.63,5.62,5.63,49600.0,4.9432,4.9432,4.9344,4.9432,49600.0
2011-12-08 10:45:00,5.63,5.63,5.62,5.63,53600.0,4.9432,4.9432,4.9344,4.9432,53600.0
2011-12-08 10:50:00,5.63,5.63,5.62,5.62,46400.0,4.9432,4.9432,4.9344,4.9344,46400.0
2011-12-08 10:55:00,5.62,5.62,5.61,5.61,96000.0,4.9344,4.9344,4.9256,4.9256,96000.0
2011-12-08 11:00:00,5.61,5.61,5.59,5.6,74400.0,4.9256,4.9256,4.9081,4.9168,74400.0
2011-12-08 11:05:00,5.6,5.6,5.59,5.59,88000.0,4.9168,4.9168,4.9081,4.9081,88000.0
2011-12-08 11:10:00,5.59,5.59,5.58,5.58,76800.0,4.9081,4.9081,4.8993,4.8993,76800.0
2011-12-08 11:15:00,5.57,5.58,5.57,5.58,50400.0,4.8905,4.8993,4.8905,4.8993,50400.0
2011-12-08 11:20:00,5.58,5.59,5.58,5.59,49600.0,4.8993,4.9081,4.8993,4.9081,49600.0
2011-12-08 11:25:00,5.59,5.59,5.58,5.58,84800.0,4.9081,4.9081,4.8993,4.8993,84800.0
2011-12-08 11:30:00,5.58,5.59,5.58,5.59,116000.0,4.8993,4.9081,4.8993,4.9081,116000.0
2011-12-08 11:35:00,5.59,5.59,5.56,5.56,218400.0,4.9081,4.9081,4.8817,4.8817,218400.0
2011-12-08 11:40:00,5.56,5.57,5.56,5.57,33600.0,4.8817,4.8905,4.8817,4.8905,33600.0
2011-12-08 11:45:00,5.57,5.59,5.57,5.58,69600.0,4.8905,4.9081,4.8905,4.8993,69600.0
2011-12-08 11:50:00,5.58,5.59,5.58,5.59,48800.0,4.8993,4.9081,4.8993,4.9081,48800.0
2011-12-08 11:55:00,5.59,5.59,5.58,5.58,22400.0,4.9081,4.9081,4.8993,4.8993,22400.0
2011-12-08 12:00:00,5.58,5.58,5.57,5.57,50400.0,4.8993,4.8993,4.8905,4.8905,50400.0
2011-12-08 12:05:00,5.57,5.59,5.57,5.59,32800.0,4.8905,4.9081,4.8905,4.9081,32800.0
2011-12-08 12:10:00,5.59,5.59,5.58,5.59,77600.0,4.9081,4.9081,4.8993,4.9081,77600.0
2011-12-08 12:15:00,5.59,5.6,5.59,5.59,36000.0,4.9081,4.9168,4.9081,4.9081,36000.0
2011-12-08 12:20:00,5.59,5.59,5.58,5.58,52000.0,4.9081,4.9081,4.8993,4.8993,52000.0
2011-12-08 12:25:00,5.58,5.59,5.58,5.58,60800.0,4.8993,4.9081,4.8993,4.8993,60800.0
2011-12-08 12:30:00,5.57,5.57,5.57,5.57,30400.0,4.8905,4.8905,4.8905,4.8905,30400.0
2011-12-08 12:35:00,5.57,5.57,5.56,5.56,44800.0,4.8905,4.8905,4.8817,4.8817,44800.0
2011-12-08 12:40:00,5.56,5.57,5.56,5.57,56000.0,4.8817,4.8905,4.8817,4.8905,56000.0
2011-12-08 12:45:00,5.57,5.57,5.56,5.57,61600.0,4.8905,4.8905,4.8817,4.8905,61600.0
2011-12-08 12:50:00,5.57,5.57,5.56,5.56,60000.0,4.8905,4.8905,4.8817,4.8817,60000.0
2011-12-08 12:55:00,5.57,5.57,5.56,5.56,52800.0,4.8905,4.8905,4.8817,4.8817,52800.0
2011-12-08 13:00:00,5.56,5.56,5.54,5.54,73600.0,4.8817,4.8817,4.8642,4.8642,73600.0
2011-12-08 13:05:00,5.54,5.54,5.53,5.53,203200.0,4.8642,4.8642,4.8554,4.8554,203200.0
2011-12-08 13:10:00,5.53,5.53,5.51,5.52,120800.0,4.8554,4.8554,4.8378,4.8466,120800.0
2011-12-08 13:15:00,5.52,5.52,5.51,5.52,54400.0,4.8466,4.8466,4.8378,4.8466,54400.0
2011-12-08 13:20:00,5.52,5.53,5.52,5.52,80000.0,4.8466,4.8554,4.8466,4.8466,80000.0
2011-12-08 13:25:00,5.52,5.53,5.52,5.52,103200.0,4.8466,4.8554,4.8466,4.8466,103200.0
2011-12-08 13:30:00,5.52,5.52,5.51,5.51,76000.0,4.8466,4.8466,4.8378,4.8378,76000.0
2011-12-08 13:35:00,5.51,5.52,5.51,5.52,124800.0,4.8378,4.8466,4.8378,4.8466,124800.0
2011-12-08 13:40:00,5.52,5.53,5.52,5.52,63200.0,4.8466,4.8554,4.8466,4.8466,63200.0
2011-12-08 13:45:00,5.53,5.53,5.52,5.52,124000.0,4.8554,4.8554,4.8466,4.8466,124000.0
2011-12-08 13:50:00,5.52,5.52,5.52,5.52,21600.0,4.8466,4.8466,4.8466,4.8466,21600.0
2011-12-08 13:55:00,5.52,5.53,5.52,5.53,22400.0,4.8466,4.8554,4.8466,4.8554,22400.0
2011-12-08 14:00:00,5.53,5.53,5.52,5.52,44000.0,4.8554,4.8554,4.8466,4.8466,44000.0
2011-12-08 14:05:00,5.52,5.53,5.51,5.53,60000.0,4.8466,4.8554,4.8378,4.8554,60000.0
2011-12-08 14:10:00,5.53,5.54,5.53,5.54,25600.0,4.8554,4.8642,4.8554,4.8642,25600.0
2011-12-08 14:15:00,5.53,5.54,5.53,5.54,68000.0,4.8554,4.8642,4.8554,4.8642,68000.0
2011-12-08 14:20:00,5.54,5.54,5.53,5.53,61600.0,4.8642,4.8642,4.8554,4.8554,61600.0
2011-12-08 14:25:00,5.53,5.54,5.53,5.53,75200.0,4.8554,4.8642,4.8554,4.8554,75200.0
2011-12-08 14:30:00,5.53,5.53,5.52,5.53,139200.0,4.8554,4.8554,4.8466,4.8554,139200.0
2011-12-08 14:35:00,5.53,5.53,5.52,5.52,137600.0,4.8554,4.8554,4.8466,4.8466,137600.0
2011-12-08 14:40:00,5.52,5.53,5.51,5.52,156800.0,4.8466,4.8554,4.8378,4.8466,156800.0
2011-12-08 14:45:00,5.52,5.53,5.51,5.52,61600.0,4.8466,4.8554,4.8378,4.8466,61600.0
2011-12-08 14:50:00,5.52,5.53,5.5,5.51,98400.0,4.8466,4.8554,4.829,4.8378,98400.0
2011-12-08 14:55:00,5.51,5.52,5.51,5.51,106400.0,4.8378,4.8466,4.8378,4.8378,106400.0
2011-12-08 15:00:00,5.51,5.52,5.51,5.52,74400.0,4.8378,4.8466,4.8378,4.8466,74400.0
2011-12-08 15:05:00,5.52,5.52,5.51,5.51,103200.0,4.8466,4.8466,4.8378,4.8378,103200.0
2011-12-08 15:10:00,5.51,5.53,5.51,5.53,119200.0,4.8378,4.8554,4.8378,4.8554,119200.0
2011-12-08 15:15:00,5.53,5.54,5.53,5.54,128800.0,4.8554,4.8642,4.8554,4.8642,128800.0
2011-12-08 15:20:00,5.54,5.54,5.52,5.52,112800.0,4.8642,4.8642,4.8466,4.8466,112800.0
2011-12-08 15:25:00,5.52,5.54,5.52,5.53,170400.0,4.8466,4.8642,4.8466,4.8554,170400.0
2011-12-08 15:30:00,5.53,5.56,5.53,5.55,231200.0,4.8554,4.8817,4.8554,4.8729,231200.0
2011-12-08 15:35:00,5.55,5.56,5.54,5.54,169600.0,4.8729,4.8817,4.8642,4.8642,169600.0
2011-12-08 15:40:00,5.54,5.54,5.51,5.52,370400.0,4.8642,4.8642,4.8378,4.8466,370400.0
2011-12-08 15:45:00,5.52,5.53,5.49,5.51,393600.0,4.8466,4.8554,4.8203,4.8378,393600.0
2011-12-08 15:50:00,5.51,5.51,5.49,5.5,347200.0,4.8378,4.8378,4.8203,4.829,347200.0
2011-12-08 15:55:00,5.5,5.5,5.48,5.5,636800.0,4.829,4.829,4.8115,4.829,636800.0
2011-12-09 09:30:00,5.51,5.51,5.47,5.48,332800.0,4.8378,4.8378,4.8027,4.8115,332800.0
2011-12-09 09:35:00,5.48,5.5,5.48,5.49,66400.0,4.8115,4.829,4.8115,4.8203,66400.0
2011-12-09 09:40:00,5.49,5.5,5.48,5.5,64000.0,4.8203,4.829,4.8115,4.829,64000.0
2011-12-09 09:45:00,5.49,5.51,5.49,5.51,96800.0,4.8203,4.8378,4.8203,4.8378,96800.0
2011-12-09 09:50:00,5.51,5.54,5.51,5.53,61600.0,4.8378,4.8642,4.8378,4.8554,61600.0
2011-12-09 09:55:00,5.53,5.53,5.5,5.51,65600.0,4.8554,4.8554,4.829,4.8378,65600.0
2011-12-09 10:00:00,5.5,5.53,5.5,5.53,85600.0,4.829,4.8554,4.829,4.8554,85600.0
2011-12-09 10:05:00,5.53,5.54,5.53,5.54,50400.0,4.8554,4.8642,4.8554,4.8642,50400.0
2011-12-09 10:10:00,5.54,5.55,5.54,5.54,88800.0,4.8642,4.8729,4.8642,4.8642,88800.0
2011-12-09 10:15:00,5.55,5.55,5.54,5.54,25600.0,4.8729,4.8729,4.8642,4.8642,25600.0
2011-12-09 10:20:00,5.54,5.55,5.54,5.55,80800.0,4.8642,4.8729,4.8642,4.8729,80800.0
2011-12-09 10:25:00,5.55,5.55,5.53,5.54,91200.0,4.8729,4.8729,4.8554,4.8642,91200.0
2011-12-09 10:30:00,5.54,5.54,5.54,5.54,72000.0,4.8642,4.8642,4.8642,4.8642,72000.0
2011-12-09 10:35:00,5.54,5.55,5.53,5.54,119200.0,4.8642,4.8729,4.8554,4.8642,119200.0
2011-12-09 10:40:00,5.54,5.55,5.52,5.54,76000.0,4.8642,4.8729,4.8466,4.8642,76000.0
2011-12-09 10:45:00,5.54,5.54,5.53,5.54,68000.0,4.8642,4.8642,4.8554,4.8642,68000.0
2011-12-09 10:50:00,5.53,5.55,5.52,5.54,133600.0,4.8554,4.8729,4.8466,4.8642,133600.0
2011-12-09 10:55:00,5.54,5.55,5.54,5.55,44800.0,4.8642,4.8729,4.8642,4.8729,44800.0
2011-12-09 11:00:00,5.55,5.56,5.55,5.56,40000.0,4.8729,4.8817,4.8729,4.8817,40000.0
2011-12-09 11:05:00,5.56,5.56,5.55,5.56,44000.0,4.8817,4.8817,4.8729,4.8817,44000.0
2011-12-09 11:10:00,5.56,5.56,5.55,5.55,132000.0,4.8817,4.8817,4.8729,4.8729,132000.0
2011-12-09 11:15:00,5.55,5.56,5.55,5.56,65600.0,4.8729,4.8817,4.8729,4.8817,65600.0
2011-12-09 11:20:00,5.56,5.57,5.55,5.57,37600.0,4.8817,4.8905,4.8729,4.8905,37600.0
2011-12-09 11:25:00,5.57,5.57,5.56,5.57,48800.0,4.8905,4.8905,4.8817,4.8905,48800.0
2011-12-09 11:30:00,5.57,5.59,5.57,5.58,62400.0,4.8905,4.9081,4.8905,4.8993,62400.0
2011-12-09 11:35:00,5.58,5.58,5.57,5.58,31200.0,4.8993,4.8993,4.8905,4.8993,31200.0
2011-12-09 11:40:00,5.57,5.59,5.57,5.59,72800.0,4.8905,4.9081,4.8905,4.9081,72800.0
2011-12-09 11:45:00,5.59,5.59,5.57,5.57,52800.0,4.9081,4.9081,4.8905,4.8905,52800.0
2011-12-09 11:50:00,5.57,5.57,5.56,5.57,523200.0,4.8905,4.8905,4.8817,4.8905,523200.0
2011-12-09 11:55:00,5.57,5.58,5.57,5.57,130400.0,4.8905,4.8993,4.8905,4.8905,130400.0
2011-12-09 12:00:00,5.57,5.57,5.56,5.56,30400.0,4.8905,4.8905,4.8817,4.8817,30400.0
2011-12-09 12:05:00,5.57,5.57,5.57,5.57,51200.0,4.8905,4.8905,4.8905,4.8905,51200.0
2011-12-09 12:10:00,5.57,5.57,5.57,5.57,14400.0,4.8905,4.8905,4.8905,4.8905,14400.0
2011-12-09 12:15:00,5.57,5.58,5.57,5.58,83200.0,4.8905,4.8993,4.8905,4.8993,83200.0
2011-12-09 12:20:00,5.58,5.58,5.57,5.57,25600.0,4.8993,4.8993,4.8905,4.8905,25600.0
2011-12-09 12:25:00,5.57,5.58,5.57,5.57,24000.0,4.8905,4.8993,4.8905,4.8905,24000.0
2011-12-09 12:30:00,5.57,5.57,5.57,5.57,112000.0,4.8905,4.8905,4.8905,4.8905,112000.0
2011-12-09 12:35:00,5.57,5.58,5.57,5.57,36000.0,4.8905,4.8993,4.8905,4.8905,36000.0
2011-12-09 12:40:00,5.57,5.58,5.57,5.58,88800.0,4.8905,4.8993,4.8905,4.8993,88800.0
2011-12-09 12:45:00,5.58,5.59,5.58,5.59,111200.0,4.8993,4.9081,4.8993,4.9081,111200.0
2011-12-09 12:50:00,5.59,5.59,5.58,5.59,48000.0,4.9081,4.9081,4.8993,4.9081,48000.0
2011-12-09 12:55:00,5.58,5.59,5.58,5.59,18400.0,4.8993,4.9081,4.8993,4.9081,18400.0
2011-12-09 13:00:00,5.58,5.59,5.58,5.59,260000.0,4.8993,4.9081,4.8993,4.9081,260000.0
2011-12-09 13:05:00,5.59,5.59,5.58,5.59,27200.0,4.9081,4.9081,4.8993,4.9081,27200.0
2011-12-09 13:10:00,5.59,5.59,5.59,5.59,27200.0,4.9081,4.9081,4.9081,4.9081,27200.0
2011-12-09 13:15:00,5.59,5.59,5.59,5.59,27200.0,4.9081,4.9081,4.9081,4.9081,27200.0
2011-12-09 13:20:00,5.59,5.6,5.59,5.6,24800.0,4.9081,4.9168,4.9081,4.9168,24800.0
2011-12-09 13:25:00,5.6,5.62,5.6,5.62,138400.0,4.9168,4.9344,4.9168,4.9344,138400.0
2011-12-09 13:30:00,5.62,5.63,5.62,5.63,177600.0,4.9344,4.9432,4.9344,4.9432,177600.0
2011-12-09 13:35:00,5.63,5.63,5.62,5.62,92000.0,4.9432,4.9432,4.9344,4.9344,92000.0
2011-12-09 13:40:00,5.62,5.62,5.62,5.62,73600.0,4.9344,4.9344,4.9344,4.9344,73600.0
2011-12-09 13:45:00,5.62,5.62,5.61,5.61,45600.0,4.9344,4.9344,4.9256,4.9256,45600.0
2011-12-09 13:50:00,5.61,5.61,5.61,5.61,64000.0,4.9256,4.9256,4.9256,4.9256,64000.0
2011-12-09 13:55:00,5.61,5.61,5.6,5.6,80000.0,4.9256,4.9256,4.9168,4.9168,80000.0
2011-12-09 14:00:00,5.6,5.61,5.6,5.61,74400.0,4.9168,4.9256,4.9168,4.9256,74400.0
2011-12-09 14:05:00,5.61,5.61,5.6,5.6,31200.0,4.9256,4.9256,4.9168,4.9168,31200.0
2011-12-09 14:10:00,5.61,5.61,5.6,5.6,60800.0,4.9256,4.9256,4.9168,4.9168,60800.0
2011-12-09 14:15:00,5.6,5.61,5.6,5.6,293600.0,4.9168,4.9256,4.9168,4.9168,293600.0
2011-12-09 14:20:00,5.6,5.6,5.6,5.6,64000.0,4.9168,4.9168,4.9168,4.9168,64000.0
2011-12-09 14:25:00,5.6,5.62,5.6,5.62,140800.0,4.9168,4.9344,4.9168,4.9344,140800.0
2011-12-09 14:30:00,5.62,5.63,5.62,5.63,361600.0,4.9344,4.9432,4.9344,4.9432,361600.0
2011-12-09 14:35:00,5.63,5.63,5.62,5.63,143200.0,4.9432,4.9432,4.9344,4.9432,143200.0
2011-12-09 14:40:00,5.63,5.63,5.63,5.63,79200.0,4.9432,4.9432,4.9432,4.9432,79200.0
2011-12-09 14:45:00,5.63,5.64,5.63,5.63,94400.0,4.9432,4.952,4.9432,4.9432,94400.0
2011-12-09 14:50:00,5.63,5.64,5.63,5.63,108000.0,4.9432,4.952,4.9432,4.9432,108000.0
2011-12-09 14:55:00,5.63,5.63,5.62,5.62,83200.0,4.9432,4.9432,4.9344,4.9344,83200.0
2011-12-09 15:00:00,5.62,5.62,5.61,5.61,94400.0,4.9344,4.9344,4.9256,4.9256,94400.0
2011-12-09 15:05:00,5.6,5.61,5.6,5.61,121600.0,4.9168,4.9256,4.9168,4.9256,121600.0
2011-12-09 15:10:00,5.61,5.62,5.61,5.61,160800.0,4.9256,4.9344,4.9256,4.9256,160800.0
2011-12-09 15:15:00,5.61,5.62,5.61,5.61,199200.0,4.9256,4.9344,4.9256,4.9256,199200.0
2011-12-09 15:20:00,5.61,5.62,5.61,5.61,208000.0,4.9256,4.9344,4.9256,4.9256,208000.0
2011-12-09 15:25:00,5.61,5.62,5.61,5.62,428800.0,4.9256,4.9344,4.9256,4.9344,428800.0
2011-12-09 15:30:00,5.62,5.62,5.61,5.61,298400.0,4.9344,4.9344,4.9256,4.9256,298400.0
2011-12-09 15:35:00,5.61,5.62,5.61,5.61,261600.0,4.9256,4.9344,4.9256,4.9256,261600.0
2011-12-09 15:40:00,5.61,5.62,5.61,5.62,433600.0,4.9256,4.9344,4.9256,4.9344,433600.0
2011-12-09 15:45:00,5.62,5.62,5.61,5.62,646400.0,4.9344,4.9344,4.9256,4.9344,646400.0
2011-12-09 15:50:00,5.62,5.63,5.61,5.63,597600.0,4.9344,4.9432,4.9256,4.9432,597600.0
2011-12-09 15:55:00,5.62,5.63,5.62,5.62,930400.0,4.9344,4.9432,4.9344,4.9344,930400.0
2011-12-12 09:30:00,5.55,5.55,5.49,5.53,181600.0,4.8746,4.8746,4.8219,4.8571,181600.0
2011-12-12 09:35:00,5.52,5.52,5.49,5.49,85600.0,4.8483,4.8483,4.8219,4.8219,85600.0
2011-12-12 09:40:00,5.49,5.49,5.47,5.49,89600.0,4.8219,4.8219,4.8044,4.8219,89600.0
2011-12-12 09:45:00,5.48,5.5,5.48,5.49,161600.0,4.8131,4.8307,4.8131,4.8219,161600.0
2011-12-12 09:50:00,5.49,5.49,5.47,5.47,62400.0,4.8219,4.8219,4.8044,4.8044,62400.0
2011-12-12 09:55:00,5.47,5.47,5.44,5.45,123200.0,4.8044,4.8044,4.778,4.7868,123200.0
2011-12-12 10:00:00,5.45,5.46,5.44,5.44,159200.0,4.7868,4.7956,4.778,4.778,159200.0
2011-12-12 10:05:00,5.44,5.44,5.43,5.44,143200.0,4.778,4.778,4.7692,4.778,143200.0
2011-12-12 10:10:00,5.44,5.44,5.43,5.43,107200.0,4.778,4.778,4.7692,4.7692,107200.0
2011-12-12 10:15:00,5.43,5.44,5.42,5.42,98400.0,4.7692,4.778,4.7604,4.7604,98400.0
2011-12-12 10:20:00,5.42,5.42,5.41,5.42,48800.0,4.7604,4.7604,4.7517,4.7604,48800.0
2011-12-12 10:25:00,5.42,5.43,5.42,5.42,33600.0,4.7604,4.7692,4.7604,4.7604,33600.0
2011-12-12 10:30:00,5.42,5.42,5.42,5.42,114400.0,4.7604,4.7604,4.7604,4.7604,114400.0
2011-12-12 10:35:00,5.42,5.43,5.42,5.43,175200.0,4.7604,4.7692,4.7604,4.7692,175200.0
2011-12-12 10:40:00,5.43,5.44,5.42,5.44,32800.0,4.7692,4.778,4.7604,4.778,32800.0
2011-12-12 10:45:00,5.44,5.45,5.44,5.45,44800.0,4.778,4.7868,4.778,4.7868,44800.0
2011-12-12 10:50:00,5.44,5.44,5.43,5.43,34400.0,4.778,4.778,4.7692,4.7692,34400.0
2011-12-12 10:55:00,5.43,5.44,5.43,5.43,78400.0,4.7692,4.778,4.7692,4.7692,78400.0
2011-12-12 11:00:00,5.43,5.45,5.43,5.44,71200.0,4.7692,4.7868,4.7692,4.778,71200.0
2011-12-12 11:05:00,5.44,5.45,5.44,5.45,58400.0,4.778,4.7868,4.778,4.7868,58400.0
2011-12-12 11:10:00,5.45,5.45,5.44,5.45,27200.0,4.7868,4.7868,4.778,4.7868,27200.0
2011-12-12 11:15:00,5.45,5.45,5.44,5.45,99200.0,4.7868,4.7868,4.778,4.7868,99200.0
2011-12-12 11:20:00,5.45,5.46,5.44,5.46,92000.0,4.7868,4.7956,4.778,4.7956,92000.0
2011-12-12 11:25:00,5.46,5.46,5.45,5.45,88000.0,4.7956,4.7956,4.7868,4.7868,88000.0
2011-12-12 11:30:00,5.45,5.45,5.45,5.45,32000.0,4.7868,4.7868,4.7868,4.7868,32000.0
2011-12-12 11:35:00,5.45,5.45,5.44,5.45,35200.0,4.7868,4.7868,4.778,4.7868,35200.0
2011-12-12 11:40:00,5.45,5.45,5.44,5.44,59200.0,4.7868,4.7868,4.778,4.778,59200.0
2011-12-12 11:45:00,5.44,5.44,5.43,5.43,28800.0,4.778,4.778,4.7692,4.7692,28800.0
2011-12-12 11:50:00,5.43,5.43,5.42,5.43,64000.0,4.7692,4.7692,4.7604,4.7692,64000.0
2011-12-12 11:55:00,5.42,5.42,5.41,5.42,72000.0,4.7604,4.7604,4.7517,4.7604,72000.0
2011-12-12 12:00:00,5.42,5.42,5.42,5.42,36800.0,4.7604,4.7604,4.7604,4.7604,36800.0
2011-12-12 12:05:00,5.42,5.42,5.41,5.42,63200.0,4.7604,4.7604,4.7517,4.7604,63200.0
2011-12-12 12:10:00,5.42,5.43,5.42,5.43,31200.0,4.7604,4.7692,4.7604,4.7692,31200.0
2011-12-12 12:15:00,5.43,5.43,5.42,5.42,124000.0,4.7692,4.7692,4.7604,4.7604,124000.0
2011-12-12 12:20:00,5.43,5.43,5.42,5.42,12000.0,4.7692,4.7692,4.7604,4.7604,12000.0
2011-12-12 12:25:00,5.42,5.43,5.42,5.43,16000.0,4.7604,4.7692,4.7604,4.7692,16000.0
2011-12-12 12:30:00,5.43,5.43,5.42,5.43,102400.0,4.7692,4.7692,4.7604,4.7692,102400.0
2011-12-12 12:35:00,5.43,5.43,5.43,5.43,21600.0,4.7692,4.7692,4.7692,4.7692,21600.0
2011-12-12 12:40:00,5.43,5.43,5.43,5.43,24800.0,4.7692,4.7692,4.7692,4.7692,24800.0
2011-12-12 12:45:00,5.43,5.43,5.43,5.43,24800.0,4.7692,4.7692,4.7692,4.7692,24800.0
2011-12-12 12:50:00,5.43,5.43,5.43,5.43,36000.0,4.7692,4.7692,4.7692,4.7692,36000.0
2011-12-12 12:55:00,5.43,5.43,5.43,5.43,30400.0,4.7692,4.7692,4.7692,4.7692,30400.0
2011-12-12 13:00:00,5.43,5.43,5.42,5.43,76000.0,4.7692,4.7692,4.7604,4.7692,76000.0
2011-12-12 13:05:00,5.43,5.43,5.43,5.43,16800.0,4.7692,4.7692,4.7692,4.7692,16800.0
2011-12-12 13:10:00,5.43,5.43,5.42,5.42,404800.0,4.7692,4.7692,4.7604,4.7604,404800.0
2011-12-12 13:15:00,5.42,5.43,5.42,5.42,76000.0,4.7604,4.7692,4.7604,4.7604,76000.0
2011-12-12 13:20:00,5.42,5.43,5.42,5.43,24000.0,4.7604,4.7692,4.7604,4.7692,24000.0
2011-12-12 13:25:00,5.43,5.43,5.43,5.43,40800.0,4.7692,4.7692,4.7692,4.7692,40800.0
2011-12-12 13:30:00,5.43,5.43,5.42,5.43,49600.0,4.7692,4.7692,4.7604,4.7692,49600.0
2011-12-12 13:35:00,5.43,5.43,5.43,5.43,44000.0,4.7692,4.7692,4.7692,4.7692,44000.0
2011-12-12 13:40:00,5.43,5.43,5.43,5.43,26400.0,4.7692,4.7692,4.7692,4.7692,26400.0
2011-12-12 13:45:00,5.43,5.44,5.43,5.44,29600.0,4.7692,4.778,4.7692,4.778,29600.0
2011-12-12 13:50:00,5.44,5.44,5.43,5.43,64800.0,4.778,4.778,4.7692,4.7692,64800.0
2011-12-12 13:55:00,5.43,5.43,5.43,5.43,45600.0,4.7692,4.7692,4.7692,4.7692,45600.0
2011-12-12 14:00:00,5.43,5.44,5.43,5.44,122400.0,4.7692,4.778,4.7692,4.778,122400.0
2011-12-12 14:05:00,5.44,5.44,5.43,5.43,65600.0,4.778,4.778,4.7692,4.7692,65600.0
2011-12-12 14:10:00,5.43,5.43,5.42,5.43,68000.0,4.7692,4.7692,4.7604,4.7692,68000.0
2011-12-12 14:15:00,5.42,5.43,5.42,5.43,49600.0,4.7604,4.7692,4.7604,4.7692,49600.0
2011-12-12 14:20:00,5.43,5.44,5.43,5.44,116800.0,4.7692,4.778,4.7692,4.778,116800.0
2011-12-12 14:25:00,5.44,5.44,5.43,5.43,56800.0,4.778,4.778,4.7692,4.7692,56800.0
2011-12-12 14:30:00,5.43,5.43,5.42,5.42,73600.0,4.7692,4.7692,4.7604,4.7604,73600.0
2011-12-12 14:35:00,5.42,5.42,5.41,5.42,98400.0,4.7604,4.7604,4.7517,4.7604,98400.0
2011-12-12 14:40:00,5.42,5.42,5.41,5.41,64800.0,4.7604,4.7604,4.7517,4.7517,64800.0
2011-12-12 14:45:00,5.41,5.42,5.41,5.41,70400.0,4.7517,4.7604,4.7517,4.7517,70400.0
2011-12-12 14:50:00,5.41,5.42,5.41,5.41,50400.0,4.7517,4.7604,4.7517,4.7517,50400.0
2011-12-12 14:55:00,5.41,5.43,5.41,5.43,71200.0,4.7517,4.7692,4.7517,4.7692,71200.0
2011-12-12 15:00:00,5.43,5.43,5.42,5.43,84000.0,4.7692,4.7692,4.7604,4.7692,84000.0
2011-12-12 15:05:00,5.43,5.43,5.42,5.42,139200.0,4.7692,4.7692,4.7604,4.7604,139200.0
2011-12-12 15:10:00,5.42,5.42,5.42,5.42,109600.0,4.7604,4.7604,4.7604,4.7604,109600.0
2011-12-12 15:15:00,5.42,5.42,5.42,5.42,116000.0,4.7604,4.7604,4.7604,4.7604,116000.0
2011-12-12 15:20:00,5.42,5.43,5.42,5.42,210400.0,4.7604,4.7692,4.7604,4.7604,210400.0
2011-12-12 15:25:00,5.42,5.45,5.42,5.44,235200.0,4.7604,4.7868,4.7604,4.778,235200.0
2011-12-12 15:30:00,5.44,5.44,5.43,5.43,317600.0,4.778,4.778,4.7692,4.7692,317600.0
2011-12-12 15:35:00,5.43,5.45,5.43,5.44,155200.0,4.7692,4.7868,4.7692,4.778,155200.0
2011-12-12 15:40:00,5.44,5.46,5.44,5.45,322400.0,4.778,4.7956,4.778,4.7868,322400.0
2011-12-12 15:45:00,5.45,5.45,5.44,5.45,336000.0,4.7868,4.7868,4.778,4.7868,336000.0
2011-12-12 15:50:00,5.45,5.46,5.44,5.46,344000.0,4.7868,4.7956,4.778,4.7956,344000.0
2011-12-12 15:55:00,5.46,5.46,5.45,5.45,410400.0,4.7956,4.7956,4.7868,4.7868,410400.0
2011-12-13 09:30:00,5.49,5.51,5.49,5.51,39200.0,4.8219,4.8395,4.8219,4.8395,39200.0
2011-12-13 09:35:00,5.51,5.52,5.49,5.49,44800.0,4.8395,4.8483,4.8219,4.8219,44800.0
2011-12-13 09:40:00,5.49,5.5,5.49,5.49,9600.0,4.8219,4.8307,4.8219,4.8219,9600.0
2011-12-13 09:45:00,5.49,5.5,5.48,5.48,21600.0,4.8219,4.8307,4.8131,4.8131,21600.0
2011-12-13 09:50:00,5.49,5.5,5.48,5.48,20000.0,4.8219,4.8307,4.8131,4.8131,20000.0
2011-12-13 09:55:00,5.48,5.49,5.48,5.49,176000.0,4.8131,4.8219,4.8131,4.8219,176000.0
2011-12-13 10:00:00,5.49,5.5,5.49,5.5,49600.0,4.8219,4.8307,4.8219,4.8307,49600.0
2011-12-13 10:05:00,5.5,5.5,5.49,5.49,64800.0,4.8307,4.8307,4.8219,4.8219,64800.0
2011-12-13 10:10:00,5.5,5.51,5.5,5.5,444800.0,4.8307,4.8395,4.8307,4.8307,444800.0
2011-12-13 10:15:00,5.5,5.51,5.5,5.5,39200.0,4.8307,4.8395,4.8307,4.8307,39200.0
2011-12-13 10:20:00,5.51,5.51,5.5,5.5,314400.0,4.8395,4.8395,4.8307,4.8307,314400.0
2011-12-13 10:25:00,5.5,5.5,5.49,5.5,95200.0,4.8307,4.8307,4.8219,4.8307,95200.0
2011-12-13 10:30:00,5.5,5.5,5.49,5.49,123200.0,4.8307,4.8307,4.8219,4.8219,123200.0
2011-12-13 10:35:00,5.49,5.5,5.48,5.49,156000.0,4.8219,4.8307,4.8131,4.8219,156000.0
2011-12-13 10:40:00,5.49,5.49,5.49,5.49,57600.0,4.8219,4.8219,4.8219,4.8219,57600.0
2011-12-13 10:45:00,5.49,5.49,5.47,5.48,128800.0,4.8219,4.8219,4.8044,4.8131,128800.0
2011-12-13 10:50:00,5.48,5.48,5.47,5.48,78400.0,4.8131,4.8131,4.8044,4.8131,78400.0
2011-12-13 10:55:00,5.47,5.48,5.47,5.48,54400.0,4.8044,4.8131,4.8044,4.8131,54400.0
2011-12-13 11:00:00,5.47,5.48,5.47,5.47,124000.0,4.8044,4.8131,4.8044,4.8044,124000.0
2011-12-13 11:05:00,5.47,5.47,5.45,5.45,131200.0,4.8044,4.8044,4.7868,4.7868,131200.0
2011-12-13 11:10:00,5.45,5.46,5.44,5.45,90400.0,4.7868,4.7956,4.778,4.7868,90400.0
2011-12-13 11:15:00,5.45,5.45,5.44,5.45,69600.0,4.7868,4.7868,4.778,4.7868,69600.0
2011-12-13 11:20:00,5.45,5.45,5.45,5.45,32000.0,4.7868,4.7868,4.7868,4.7868,32000.0
2011-12-13 11:25:00,5.45,5.45,5.44,5.45,42400.0,4.7868,4.7868,4.778,4.7868,42400.0
2011-12-13 11:30:00,5.45,5.45,5.44,5.45,88800.0,4.7868,4.7868,4.778,4.7868,88800.0
2011-12-13 11:35:00,5.46,5.46,5.45,5.45,40800.0,4.7956,4.7956,4.7868,4.7868,40800.0
2011-12-13 11:40:00,5.45,5.45,5.44,5.45,42400.0,4.7868,4.7868,4.778,4.7868,42400.0
2011-12-13 11:45:00,5.45,5.45,5.44,5.44,31200.0,4.7868,4.7868,4.778,4.778,31200.0
2011-12-13 11:50:00,5.44,5.44,5.44,5.44,22400.0,4.778,4.778,4.778,4.778,22400.0
2011-12-13 11:55:00,5.44,5.45,5.44,5.45,40000.0,4.778,4.7868,4.778,4.7868,40000.0
2011-12-13 12:00:00,5.45,5.45,5.44,5.44,25600.0,4.7868,4.7868,4.778,4.778,25600.0
2011-12-13 12:05:00,5.44,5.44,5.44,5.44,45600.0,4.778,4.778,4.778,4.778,45600.0
2011-12-13 12:10:00,5.44,5.44,5.44,5.44,26400.0,4.778,4.778,4.778,4.778,26400.0
2011-12-13 12:15:00,5.44,5.44,5.43,5.43,36000.0,4.778,4.778,4.7692,4.7692,36000.0
2011-12-13 12:20:00,5.43,5.43,5.43,5.43,76000.0,4.7692,4.7692,4.7692,4.7692,76000.0
2011-12-13 12:25:00,5.43,5.43,5.43,5.43,150400.0,4.7692,4.7692,4.7692,4.7692,150400.0
2011-12-13 12:30:00,5.43,5.43,5.42,5.42,36800.0,4.7692,4.7692,4.7604,4.7604,36800.0
2011-12-13 12:35:00,5.42,5.42,5.41,5.42,48000.0,4.7604,4.7604,4.7517,4.7604,48000.0
2011-12-13 12:40:00,5.42,5.42,5.42,5.42,32000.0,4.7604,4.7604,4.7604,4.7604,32000.0
2011-12-13 12:45:00,5.42,5.42,5.41,5.42,132800.0,4.7604,4.7604,4.7517,4.7604,132800.0
2011-12-13 12:50:00,5.42,5.42,5.41,5.42,48800.0,4.7604,4.7604,4.7517,4.7604,48800.0
2011-12-13 12:55:00,5.42,5.42,5.42,5.42,28800.0,4.7604,4.7604,4.7604,4.7604,28800.0
2011-12-13 13:00:00,5.42,5.42,5.41,5.42,66400.0,4.7604,4.7604,4.7517,4.7604,66400.0
2011-12-13 13:05:00,5.42,5.42,5.41,5.41,44800.0,4.7604,4.7604,4.7517,4.7517,44800.0
2011-12-13 13:10:00,5.42,5.42,5.42,5.42,92000.0,4.7604,4.7604,4.7604,4.7604,92000.0
2011-12-13 13:15:00,5.42,5.42,5.42,5.42,44000.0,4.7604,4.7604,4.7604,4.7604,44000.0
2011-12-13 13:20:00,5.42,5.42,5.42,5.42,128000.0,4.7604,4.7604,4.7604,4.7604,128000.0
2011-12-13 13:25:00,5.41,5.42,5.41,5.41,40000.0,4.7517,4.7604,4.7517,4.7517,40000.0
2011-12-13 13:30:00,5.41,5.42,5.41,5.42,35200.0,4.7517,4.7604,4.7517,4.7604,35200.0
2011-12-13 13:35:00,5.41,5.42,5.4,5.41,60800.0,4.7517,4.7604,4.7429,4.7517,60800.0
2011-12-13 13:40:00,5.41,5.42,5.41,5.42,45600.0,4.7517,4.7604,4.7517,4.7604,45600.0
2011-12-13 13:45:00,5.42,5.42,5.41,5.41,58400.0,4.7604,4.7604,4.7517,4.7517,58400.0
2011-12-13 13:50:00,5.41,5.41,5.41,5.41,52800.0,4.7517,4.7517,4.7517,4.7517,52800.0
2011-12-13 13:55:00,5.41,5.41,5.41,5.41,64800.0,4.7517,4.7517,4.7517,4.7517,64800.0
2011-12-13 14:00:00,5.41,5.42,5.41,5.42,245600.0,4.7517,4.7604,4.7517,4.7604,245600.0
2011-12-13 14:05:00,5.42,5.43,5.42,5.43,120000.0,4.7604,4.7692,4.7604,4.7692,120000.0
2011-12-13 14:10:00,5.42,5.43,5.4,5.41,123200.0,4.7604,4.7692,4.7429,4.7517,123200.0
2011-12-13 14:15:00,5.4,5.41,5.39,5.39,63200.0,4.7429,4.7517,4.7341,4.7341,63200.0
2011-12-13 14:20:00,5.39,5.4,5.38,5.39,162400.0,4.7341,4.7429,4.7253,4.7341,162400.0
2011-12-13 14:25:00,5.39,5.41,5.39,5.41,86400.0,4.7341,4.7517,4.7341,4.7517,86400.0
2011-12-13 14:30:00,5.41,5.41,5.38,5.38,154400.0,4.7517,4.7517,4.7253,4.7253,154400.0
2011-12-13 14:35:00,5.38,5.38,5.36,5.37,113600.0,4.7253,4.7253,4.7077,4.7165,113600.0
2011-12-13 14:40:00,5.37,5.37,5.36,5.37,152000.0,4.7165,4.7165,4.7077,4.7165,152000.0
2011-12-13 14:45:00,5.37,5.37,5.35,5.36,230400.0,4.7165,4.7165,4.699,4.7077,230400.0
2011-12-13 14:50:00,5.36,5.37,5.36,5.36,291200.0,4.7077,4.7165,4.7077,4.7077,291200.0
2011-12-13 14:55:00,5.36,5.37,5.36,5.36,185600.0,4.7077,4.7165,4.7077,4.7077,185600.0
2011-12-13 15:00:00,5.36,5.36,5.35,5.36,225600.0,4.7077,4.7077,4.699,4.7077,225600.0
2011-12-13 15:05:00,5.36,5.37,5.36,5.36,219200.0,4.7077,4.7165,4.7077,4.7077,219200.0
2011-12-13 15:10:00,5.36,5.36,5.35,5.35,162400.0,4.7077,4.7077,4.699,4.699,162400.0
2011-12-13 15:15:00,5.35,5.35,5.34,5.34,153600.0,4.699,4.699,4.6902,4.6902,153600.0
2011-12-13 15:20:00,5.34,5.35,5.33,5.34,207200.0,4.6902,4.699,4.6814,4.6902,207200.0
2011-12-13 15:25:00,5.34,5.34,5.31,5.32,293600.0,4.6902,4.6902,4.6638,4.6726,293600.0
2011-12-13 15:30:00,5.32,5.32,5.3,5.3,277600.0,4.6726,4.6726,4.655,4.655,277600.0
2011-12-13 15:35:00,5.3,5.31,5.29,5.3,374400.0,4.655,4.6638,4.6463,4.655,374400.0
2011-12-13 15:40:00,5.3,5.31,5.3,5.31,508000.0,4.655,4.6638,4.655,4.6638,508000.0
2011-12-13 15:45:00,5.3,5.32,5.3,5.32,523200.0,4.655,4.6726,4.655,4.6726,523200.0
2011-12-13 15:50:00,5.31,5.32,5.3,5.31,460800.0,4.6638,4.6726,4.655,4.6638,460800.0
2011-12-13 15:55:00,5.31,5.33,5.31,5.32,1228800.0,4.6638,4.6814,4.6638,4.6726,1228800.0
2011-12-14 09:30:00,5.3,5.33,5.3,5.31,193600.0,4.655,4.6814,4.655,4.6638,193600.0
2011-12-14 09:35:00,5.31,5.33,5.29,5.3,363200.0,4.6638,4.6814,4.6463,4.655,363200.0
2011-12-14 09:40:00,5.3,5.3,5.29,5.29,156000.0,4.655,4.655,4.6463,4.6463,156000.0
2011-12-14 09:45:00,5.29,5.29,5.24,5.24,160800.0,4.6463,4.6463,4.6023,4.6023,160800.0
2011-12-14 09:50:00,5.24,5.25,5.24,5.24,187200.0,4.6023,4.6111,4.6023,4.6023,187200.0
2011-12-14 09:55:00,5.24,5.25,5.24,5.24,120000.0,4.6023,4.6111,4.6023,4.6023,120000.0
2011-12-14 10:00:00,5.24,5.25,5.23,5.23,211200.0,4.6023,4.6111,4.5936,4.5936,211200.0
2011-12-14 10:05:00,5.23,5.24,5.22,5.22,217600.0,4.5936,4.6023,4.5848,4.5848,217600.0
2011-12-14 10:10:00,5.22,5.24,5.21,5.23,104800.0,4.5848,4.6023,4.576,4.5936,104800.0
2011-12-14 10:15:00,5.23,5.24,5.23,5.24,60000.0,4.5936,4.6023,4.5936,4.6023,60000.0
2011-12-14 10:20:00,5.24,5.24,5.22,5.23,94400.0,4.6023,4.6023,4.5848,4.5936,94400.0
2011-12-14 10:25:00,5.23,5.24,5.23,5.24,37600.0,4.5936,4.6023,4.5936,4.6023,37600.0
2011-12-14 10:30:00,5.24,5.24,5.23,5.23,228000.0,4.6023,4.6023,4.5936,4.5936,228000.0
2011-12-14 10:35:00,5.23,5.26,5.23,5.25,261600.0,4.5936,4.6199,4.5936,4.6111,261600.0
2011-12-14 10:40:00,5.25,5.26,5.25,5.26,326400.0,4.6111,4.6199,4.6111,4.6199,326400.0
2011-12-14 10:45:00,5.26,5.27,5.25,5.27,79200.0,4.6199,4.6287,4.6111,4.6287,79200.0
2011-12-14 10:50:00,5.27,5.27,5.26,5.26,212800.0,4.6287,4.6287,4.6199,4.6199,212800.0
2011-12-14 10:55:00,5.26,5.26,5.25,5.25,118400.0,4.6199,4.6199,4.6111,4.6111,118400.0
2011-12-14 11:00:00,5.25,5.26,5.25,5.26,47200.0,4.6111,4.6199,4.6111,4.6199,47200.0
2011-12-14 11:05:00,5.26,5.26,5.24,5.24,56800.0,4.6199,4.6199,4.6023,4.6023,56800.0
2011-12-14 11:10:00,5.24,5.25,5.24,5.24,68800.0,4.6023,4.6111,4.6023,4.6023,68800.0
2011-12-14 11:15:00,5.25,5.25,5.23,5.23,116800.0,4.6111,4.6111,4.5936,4.5936,116800.0
2011-12-14 11:20:00,5.23,5.23,5.22,5.23,58400.0,4.5936,4.5936,4.5848,4.5936,58400.0
2011-12-14 11:25:00,5.23,5.24,5.22,5.23,87200.0,4.5936,4.6023,4.5848,4.5936,87200.0
2011-12-14 11:30:00,5.23,5.24,5.22,5.22,118400.0,4.5936,4.6023,4.5848,4.5848,118400.0
2011-12-14 11:35:00,5.22,5.22,5.22,5.22,105600.0,4.5848,4.5848,4.5848,4.5848,105600.0
2011-12-14 11:40:00,5.22,5.24,5.22,5.23,96800.0,4.5848,4.6023,4.5848,4.5936,96800.0
2011-12-14 11:45:00,5.23,5.24,5.23,5.23,166400.0,4.5936,4.6023,4.5936,4.5936,166400.0
2011-12-14 11:50:00,5.23,5.23,5.23,5.23,78400.0,4.5936,4.5936,4.5936,4.5936,78400.0
2011-12-14 11:55:00,5.23,5.23,5.21,5.21,104000.0,4.5936,4.5936,4.576,4.576,104000.0
2011-12-14 12:00:00,5.21,5.22,5.21,5.22,84800.0,4.576,4.5848,4.576,4.5848,84800.0
2011-12-14 12:05:00,5.22,5.23,5.22,5.23,60800.0,4.5848,4.5936,4.5848,4.5936,60800.0
2011-12-14 12:10:00,5.23,5.25,5.23,5.25,114400.0,4.5936,4.6111,4.5936,4.6111,114400.0
2011-12-14 12:15:00,5.25,5.26,5.24,5.26,81600.0,4.6111,4.6199,4.6023,4.6199,81600.0
2011-12-14 12:20:00,5.26,5.26,5.25,5.25,34400.0,4.6199,4.6199,4.6111,4.6111,34400.0
2011-12-14 12:25:00,5.24,5.25,5.24,5.24,69600.0,4.6023,4.6111,4.6023,4.6023,69600.0
2011-12-14 12:30:00,5.24,5.26,5.24,5.25,104000.0,4.6023,4.6199,4.6023,4.6111,104000.0
2011-12-14 12:35:00,5.25,5.26,5.24,5.24,84000.0,4.6111,4.6199,4.6023,4.6023,84000.0
2011-12-14 12:40:00,5.25,5.26,5.24,5.25,92000.0,4.6111,4.6199,4.6023,4.6111,92000.0
2011-12-14 12:45:00,5.25,5.26,5.25,5.25,128800.0,4.6111,4.6199,4.6111,4.6111,128800.0
2011-12-14 12:50:00,5.25,5.25,5.25,5.25,56800.0,4.6111,4.6111,4.6111,4.6111,56800.0
2011-12-14 12:55:00,5.25,5.25,5.25,5.25,53600.0,4.6111,4.6111,4.6111,4.6111,53600.0
2011-12-14 13:00:00,5.25,5.26,5.24,5.25,56000.0,4.6111,4.6199,4.6023,4.6111,56000.0
2011-12-14 13:05:00,5.25,5.26,5.25,5.25,123200.0,4.6111,4.6199,4.6111,4.6111,123200.0
2011-12-14 13:10:00,5.25,5.25,5.25,5.25,115200.0,4.6111,4.6111,4.6111,4.6111,115200.0
2011-12-14 13:15:00,5.25,5.26,5.25,5.26,142400.0,4.6111,4.6199,4.6111,4.6199,142400.0
2011-12-14 13:20:00,5.26,5.27,5.25,5.25,49600.0,4.6199,4.6287,4.6111,4.6111,49600.0
2011-12-14 13:25:00,5.25,5.27,5.25,5.26,127200.0,4.6111,4.6287,4.6111,4.6199,127200.0
2011-12-14 13:30:00,5.27,5.27,5.26,5.26,252800.0,4.6287,4.6287,4.6199,4.6199,252800.0
2011-12-14 13:35:00,5.26,5.27,5.26,5.26,108800.0,4.6199,4.6287,4.6199,4.6199,108800.0
2011-12-14 13:40:00,5.26,5.26,5.26,5.26,118400.0,4.6199,4.6199,4.6199,4.6199,118400.0
2011-12-14 13:45:00,5.26,5.26,5.26,5.26,52000.0,4.6199,4.6199,4.6199,4.6199,52000.0
2011-12-14 13:50:00,5.25,5.25,5.25,5.25,169600.0,4.6111,4.6111,4.6111,4.6111,169600.0
2011-12-14 13:55:00,5.25,5.25,5.24,5.24,58400.0,4.6111,4.6111,4.6023,4.6023,58400.0
2011-12-14 14:00:00,5.24,5.25,5.24,5.24,52800.0,4.6023,4.6111,4.6023,4.6023,52800.0
2011-12-14 14:05:00,5.24,5.25,5.23,5.23,61600.0,4.6023,4.6111,4.5936,4.5936,61600.0
2011-12-14 14:10:00,5.23,5.24,5.22,5.23,73600.0,4.5936,4.6023,4.5848,4.5936,73600.0
2011-12-14 14:15:00,5.23,5.25,5.23,5.24,112800.0,4.5936,4.6111,4.5936,4.6023,112800.0
2011-12-14 14:20:00,5.24,5.24,5.23,5.23,54400.0,4.6023,4.6023,4.5936,4.5936,54400.0
2011-12-14 14:25:00,5.23,5.25,5.23,5.24,144800.0,4.5936,4.6111,4.5936,4.6023,144800.0
2011-12-14 14:30:00,5.24,5.24,5.23,5.23,130400.0,4.6023,4.6023,4.5936,4.5936,130400.0
2011-12-14 14:35:00,5.23,5.23,5.22,5.22,84000.0,4.5936,4.5936,4.5848,4.5848,84000.0
2011-12-14 14:40:00,5.22,5.23,5.22,5.23,91200.0,4.5848,4.5936,4.5848,4.5936,91200.0
2011-12-14 14:45:00,5.23,5.24,5.23,5.23,95200.0,4.5936,4.6023,4.5936,4.5936,95200.0
2011-12-14 14:50:00,5.23,5.23,5.22,5.22,82400.0,4.5936,4.5936,4.5848,4.5848,82400.0
2011-12-14 14:55:00,5.22,5.22,5.21,5.22,104000.0,4.5848,4.5848,4.576,4.5848,104000.0
2011-12-14 15:00:00,5.22,5.22,5.21,5.22,104000.0,4.5848,4.5848,4.576,4.5848,104000.0
2011-12-14 15:05:00,5.22,5.22,5.2,5.21,143200.0,4.5848,4.5848,4.5672,4.576,143200.0
2011-12-14 15:10:00,5.21,5.24,5.21,5.23,149600.0,4.576,4.6023,4.576,4.5936,149600.0
2011-12-14 15:15:00,5.23,5.23,5.22,5.23,210400.0,4.5936,4.5936,4.5848,4.5936,210400.0
2011-12-14 15:20:00,5.22,5.22,5.21,5.22,199200.0,4.5848,4.5848,4.576,4.5848,199200.0
2011-12-14 15:25:00,5.22,5.23,5.22,5.23,167200.0,4.5848,4.5936,4.5848,4.5936,167200.0
2011-12-14 15:30:00,5.23,5.24,5.22,5.23,184000.0,4.5936,4.6023,4.5848,4.5936,184000.0
2011-12-14 15:35:00,5.22,5.23,5.21,5.22,249600.0,4.5848,4.5936,4.576,4.5848,249600.0
2011-12-14 15:40:00,5.22,5.23,5.21,5.22,174400.0,4.5848,4.5936,4.576,4.5848,174400.0
2011-12-14 15:45:00,5.22,5.24,5.22,5.24,201600.0,4.5848,4.6023,4.5848,4.6023,201600.0
2011-12-14 15:50:00,5.24,5.24,5.22,5.23,293600.0,4.6023,4.6023,4.5848,4.5936,293600.0
2011-12-14 15:55:00,5.23,5.23,5.22,5.23,362400.0,4.5936,4.5936,4.5848,4.5936,362400.0
2011-12-15 09:30:00,5.3,5.3,5.28,5.29,181600.0,4.655,4.655,4.6375,4.6463,181600.0
2011-12-15 09:35:00,5.28,5.31,5.27,5.29,222400.0,4.6375,4.6638,4.6287,4.6463,222400.0
2011-12-15 09:40:00,5.29,5.3,5.28,5.29,224800.0,4.6463,4.655,4.6375,4.6463,224800.0
2011-12-15 09:45:00,5.29,5.29,5.25,5.27,872000.0,4.6463,4.6463,4.6111,4.6287,872000.0
2011-12-15 09:50:00,5.27,5.28,5.23,5.24,612000.0,4.6287,4.6375,4.5936,4.6023,612000.0
2011-12-15 09:55:00,5.23,5.25,5.23,5.23,140000.0,4.5936,4.6111,4.5936,4.5936,140000.0
2011-12-15 10:00:00,5.23,5.24,5.23,5.23,164800.0,4.5936,4.6023,4.5936,4.5936,164800.0
2011-12-15 10:05:00,5.23,5.23,5.22,5.23,60000.0,4.5936,4.5936,4.5848,4.5936,60000.0
2011-12-15 10:10:00,5.23,5.23,5.22,5.23,114400.0,4.5936,4.5936,4.5848,4.5936,114400.0
2011-12-15 10:15:00,5.23,5.23,5.22,5.22,81600.0,4.5936,4.5936,4.5848,4.5848,81600.0
2011-12-15 10:20:00,5.22,5.24,5.22,5.23,62400.0,4.5848,4.6023,4.5848,4.5936,62400.0
2011-12-15 10:25:00,5.23,5.24,5.23,5.23,99200.0,4.5936,4.6023,4.5936,4.5936,99200.0
2011-12-15 10:30:00,5.23,5.23,5.22,5.22,48800.0,4.5936,4.5936,4.5848,4.5848,48800.0
2011-12-15 10:35:00,5.23,5.23,5.21,5.21,79200.0,4.5936,4.5936,4.576,4.576,79200.0
2011-12-15 10:40:00,5.21,5.23,5.2,5.21,269600.0,4.576,4.5936,4.5672,4.576,269600.0
2011-12-15 10:45:00,5.21,5.22,5.2,5.22,130400.0,4.576,4.5848,4.5672,4.5848,130400.0
2011-12-15 10:50:00,5.21,5.22,5.21,5.22,89600.0,4.576,4.5848,4.576,4.5848,89600.0
2011-12-15 10:55:00,5.22,5.23,5.21,5.22,74400.0,4.5848,4.5936,4.576,4.5848,74400.0
2011-12-15 11:00:00,5.22,5.23,5.22,5.22,77600.0,4.5848,4.5936,4.5848,4.5848,77600.0
2011-12-15 11:05:00,5.22,5.22,5.21,5.21,46400.0,4.5848,4.5848,4.576,4.576,46400.0
2011-12-15 11:10:00,5.21,5.22,5.21,5.22,121600.0,4.576,4.5848,4.576,4.5848,121600.0
2011-12-15 11:15:00,5.22,5.22,5.21,5.21,85600.0,4.5848,4.5848,4.576,4.576,85600.0
2011-12-15 11:20:00,5.21,5.22,5.21,5.22,178400.0,4.576,4.5848,4.576,4.5848,178400.0
2011-12-15 11:25:00,5.22,5.23,5.21,5.22,125600.0,4.5848,4.5936,4.576,4.5848,125600.0
2011-12-15 11:30:00,5.22,5.23,5.22,5.22,127200.0,4.5848,4.5936,4.5848,4.5848,127200.0
2011-12-15 11:35:00,5.22,5.22,5.21,5.21,144800.0,4.5848,4.5848,4.576,4.576,144800.0
2011-12-15 11:40:00,5.21,5.21,5.21,5.21,83200.0,4.576,4.576,4.576,4.576,83200.0
2011-12-15 11:45:00,5.21,5.22,5.21,5.21,161600.0,4.576,4.5848,4.576,4.576,161600.0
2011-12-15 11:50:00,5.21,5.21,5.19,5.2,108800.0,4.576,4.576,4.5584,4.5672,108800.0
2011-12-15 11:55:00,5.2,5.21,5.19,5.21,214400.0,4.5672,4.576,4.5584,4.576,214400.0
2011-12-15 12:00:00,5.2,5.22,5.2,5.21,92000.0,4.5672,4.5848,4.5672,4.576,92000.0
2011-12-15 12:05:00,5.21,5.22,5.21,5.21,141600.0,4.576,4.5848,4.576,4.576,141600.0
2011-12-15 12:10:00,5.21,5.21,5.2,5.21,101600.0,4.576,4.576,4.5672,4.576,101600.0
2011-12-15 12:15:00,5.21,5.21,5.2,5.21,143200.0,4.576,4.576,4.5672,4.576,143200.0
2011-12-15 12:20:00,5.21,5.22,5.21,5.21,109600.0,4.576,4.5848,4.576,4.576,109600.0
2011-12-15 12:25:00,5.22,5.22,5.21,5.21,135200.0,4.5848,4.5848,4.576,4.576,135200.0
2011-12-15 12:30:00,5.22,5.22,5.21,5.22,71200.0,4.5848,4.5848,4.576,4.5848,71200.0
2011-12-15 12:35:00,5.22,5.22,5.21,5.22,56000.0,4.5848,4.5848,4.576,4.5848,56000.0
2011-12-15 12:40:00,5.22,5.22,5.21,5.21,86400.0,4.5848,4.5848,4.576,4.576,86400.0
2011-12-15 12:45:00,5.21,5.22,5.21,5.22,84800.0,4.576,4.5848,4.576,4.5848,84800.0
2011-12-15 12:50:00,5.22,5.22,5.21,5.22,86400.0,4.5848,4.5848,4.576,4.5848,86400.0
2011-12-15 12:55:00,5.21,5.22,5.21,5.21,44000.0,4.576,4.5848,4.576,4.576,44000.0
2011-12-15 13:00:00,5.21,5.22,5.21,5.22,82400.0,4.576,4.5848,4.576,4.5848,82400.0
2011-12-15 13:05:00,5.22,5.22,5.21,5.22,81600.0,4.5848,4.5848,4.576,4.5848,81600.0
2011-12-15 13:10:00,5.22,5.22,5.21,5.21,51200.0,4.5848,4.5848,4.576,4.576,51200.0
2011-12-15 13:15:00,5.21,5.23,5.21,5.22,48800.0,4.576,4.5936,4.576,4.5848,48800.0
2011-12-15 13:20:00,5.22,5.22,5.22,5.22,120800.0,4.5848,4.5848,4.5848,4.5848,120800.0
2011-12-15 13:25:00,5.22,5.23,5.22,5.22,160800.0,4.5848,4.5936,4.5848,4.5848,160800.0
2011-12-15 13:30:00,5.22,5.23,5.21,5.21,141600.0,4.5848,4.5936,4.576,4.576,141600.0
2011-12-15 13:35:00,5.21,5.21,5.21,5.21,126400.0,4.576,4.576,4.576,4.576,126400.0
2011-12-15 13:40:00,5.21,5.25,5.21,5.25,634400.0,4.576,4.6111,4.576,4.6111,634400.0
2011-12-15 13:45:00,5.25,5.25,5.24,5.25,598400.0,4.6111,4.6111,4.6023,4.6111,598400.0
2011-12-15 13:50:00,5.25,5.25,5.24,5.25,324800.0,4.6111,4.6111,4.6023,4.6111,324800.0
2011-12-15 13:55:00,5.25,5.25,5.24,5.24,62400.0,4.6111,4.6111,4.6023,4.6023,62400.0
2011-12-15 14:00:00,5.24,5.25,5.24,5.25,74400.0,4.6023,4.6111,4.6023,4.6111,74400.0
2011-12-15 14:05:00,5.24,5.24,5.23,5.24,60000.0,4.6023,4.6023,4.5936,4.6023,60000.0
2011-12-15 14:10:00,5.24,5.25,5.24,5.24,56000.0,4.6023,4.6111,4.6023,4.6023,56000.0
2011-12-15 14:15:00,5.24,5.24,5.23,5.24,100000.0,4.6023,4.6023,4.5936,4.6023,100000.0
2011-12-15 14:20:00,5.24,5.24,5.23,5.23,64000.0,4.6023,4.6023,4.5936,4.5936,64000.0
2011-12-15 14:25:00,5.23,5.23,5.22,5.22,76800.0,4.5936,4.5936,4.5848,4.5848,76800.0
2011-12-15 14:30:00,5.22,5.22,5.21,5.22,74400.0,4.5848,4.5848,4.576,4.5848,74400.0
2011-12-15 14:35:00,5.22,5.22,5.22,5.22,48800.0,4.5848,4.5848,4.5848,4.5848,48800.0
2011-12-15 14:40:00,5.22,5.22,5.21,5.21,56000.0,4.5848,4.5848,4.576,4.576,56000.0
2011-12-15 14:45:00,5.21,5.21,5.19,5.2,95200.0,4.576,4.576,4.5584,4.5672,95200.0
2011-12-15 14:50:00,5.2,5.2,5.19,5.2,106400.0,4.5672,4.5672,4.5584,4.5672,106400.0
2011-12-15 14:55:00,5.2,5.2,5.2,5.2,78400.0,4.5672,4.5672,4.5672,4.5672,78400.0
2011-12-15 15:00:00,5.2,5.21,5.2,5.21,87200.0,4.5672,4.576,4.5672,4.576,87200.0
2011-12-15 15:05:00,5.21,5.22,5.2,5.21,136000.0,4.576,4.5848,4.5672,4.576,136000.0
2011-12-15 15:10:00,5.21,5.22,5.21,5.21,136000.0,4.576,4.5848,4.576,4.576,136000.0
2011-12-15 15:15:00,5.21,5.23,5.21,5.23,96000.0,4.576,4.5936,4.576,4.5936,96000.0
2011-12-15 15:20:00,5.23,5.23,5.21,5.22,245600.0,4.5936,4.5936,4.576,4.5848,245600.0
2011-12-15 15:25:00,5.21,5.22,5.21,5.22,192800.0,4.576,4.5848,4.576,4.5848,192800.0
2011-12-15 15:30:00,5.22,5.22,5.21,5.22,192000.0,4.5848,4.5848,4.576,4.5848,192000.0
2011-12-15 15:35:00,5.22,5.22,5.21,5.22,248800.0,4.5848,4.5848,4.576,4.5848,248800.0
2011-12-15 15:40:00,5.22,5.22,5.21,5.21,216000.0,4.5848,4.5848,4.576,4.576,216000.0
2011-12-15 15:45:00,5.21,5.21,5.2,5.21,396000.0,4.576,4.576,4.5672,4.576,396000.0
2011-12-15 15:50:00,5.21,5.21,5.2,5.2,363200.0,4.576,4.576,4.5672,4.5672,363200.0
2011-12-15 15:55:00,5.2,5.21,5.2,5.21,630400.0,4.5672,4.576,4.5672,4.576,630400.0
2011-12-16 09:30:00,5.25,5.26,5.24,5.26,1336800.0,4.6111,4.6199,4.6023,4.6199,1336800.0
2011-12-16 09:35:00,5.26,5.27,5.26,5.27,138400.0,4.6199,4.6287,4.6199,4.6287,138400.0
2011-12-16 09:40:00,5.27,5.28,5.24,5.24,165600.0,4.6287,4.6375,4.6023,4.6023,165600.0
2011-12-16 09:45:00,5.24,5.25,5.24,5.24,80800.0,4.6023,4.6111,4.6023,4.6023,80800.0
2011-12-16 09:50:00,5.25,5.26,5.24,5.26,168000.0,4.6111,4.6199,4.6023,4.6199,168000.0
2011-12-16 09:55:00,5.26,5.27,5.26,5.26,132000.0,4.6199,4.6287,4.6199,4.6199,132000.0
2011-12-16 10:00:00,5.26,5.28,5.26,5.28,236800.0,4.6199,4.6375,4.6199,4.6375,236800.0
2011-12-16 10:05:00,5.28,5.3,5.28,5.29,189600.0,4.6375,4.655,4.6375,4.6463,189600.0
2011-12-16 10:10:00,5.3,5.3,5.29,5.29,132800.0,4.655,4.655,4.6463,4.6463,132800.0
2011-12-16 10:15:00,5.29,5.31,5.29,5.31,566400.0,4.6463,4.6638,4.6463,4.6638,566400.0
2011-12-16 10:20:00,5.31,5.31,5.3,5.3,95200.0,4.6638,4.6638,4.655,4.655,95200.0
2011-12-16 10:25:00,5.3,5.31,5.3,5.3,129600.0,4.655,4.6638,4.655,4.655,129600.0
2011-12-16 10:30:00,5.3,5.31,5.3,5.3,83200.0,4.655,4.6638,4.655,4.655,83200.0
2011-12-16 10:35:00,5.31,5.31,5.3,5.3,102400.0,4.6638,4.6638,4.655,4.655,102400.0
2011-12-16 10:40:00,5.3,5.3,5.3,5.3,66400.0,4.655,4.655,4.655,4.655,66400.0
2011-12-16 10:45:00,5.3,5.31,5.3,5.3,156000.0,4.655,4.6638,4.655,4.655,156000.0
2011-12-16 10:50:00,5.3,5.31,5.3,5.31,79200.0,4.655,4.6638,4.655,4.6638,79200.0
2011-12-16 10:55:00,5.31,5.31,5.3,5.3,132800.0,4.6638,4.6638,4.655,4.655,132800.0
2011-12-16 11:00:00,5.3,5.31,5.3,5.3,127200.0,4.655,4.6638,4.655,4.655,127200.0
2011-12-16 11:05:00,5.3,5.3,5.3,5.3,184800.0,4.655,4.655,4.655,4.655,184800.0
2011-12-16 11:10:00,5.3,5.3,5.3,5.3,96000.0,4.655,4.655,4.655,4.655,96000.0
2011-12-16 11:15:00,5.3,5.3,5.3,5.3,94400.0,4.655,4.655,4.655,4.655,94400.0
2011-12-16 11:20:00,5.3,5.3,5.3,5.3,81600.0,4.655,4.655,4.655,4.655,81600.0
2011-12-16 11:25:00,5.3,5.3,5.3,5.3,140800.0,4.655,4.655,4.655,4.655,140800.0
2011-12-16 11:30:00,5.3,5.3,5.3,5.3,272800.0,4.655,4.655,4.655,4.655,272800.0
2011-12-16 11:35:00,5.3,5.3,5.3,5.3,159200.0,4.655,4.655,4.655,4.655,159200.0
2011-12-16 11:40:00,5.3,5.3,5.3,5.3,94400.0,4.655,4.655,4.655,4.655,94400.0
2011-12-16 11:45:00,5.3,5.3,5.29,5.3,236000.0,4.655,4.655,4.6463,4.655,236000.0
2011-12-16 11:50:00,5.3,5.3,5.29,5.3,134400.0,4.655,4.655,4.6463,4.655,134400.0
2011-12-16 11:55:00,5.3,5.3,5.27,5.27,127200.0,4.655,4.655,4.6287,4.6287,127200.0
2011-12-16 12:00:00,5.27,5.27,5.25,5.25,328000.0,4.6287,4.6287,4.6111,4.6111,328000.0
2011-12-16 12:05:00,5.25,5.25,5.24,5.25,75200.0,4.6111,4.6111,4.6023,4.6111,75200.0
2011-12-16 12:10:00,5.25,5.25,5.24,5.24,76800.0,4.6111,4.6111,4.6023,4.6023,76800.0
2011-12-16 12:15:00,5.24,5.24,5.24,5.24,101600.0,4.6023,4.6023,4.6023,4.6023,101600.0
2011-12-16 12:20:00,5.24,5.24,5.23,5.23,104800.0,4.6023,4.6023,4.5936,4.5936,104800.0
2011-12-16 12:25:00,5.23,5.23,5.22,5.22,64000.0,4.5936,4.5936,4.5848,4.5848,64000.0
2011-12-16 12:30:00,5.22,5.22,5.2,5.2,116000.0,4.5848,4.5848,4.5672,4.5672,116000.0
2011-12-16 12:35:00,5.2,5.21,5.2,5.21,111200.0,4.5672,4.576,4.5672,4.576,111200.0
2011-12-16 12:40:00,5.2,5.21,5.2,5.2,132800.0,4.5672,4.576,4.5672,4.5672,132800.0
2011-12-16 12:45:00,5.19,5.2,5.19,5.2,89600.0,4.5584,4.5672,4.5584,4.5672,89600.0
2011-12-16 12:50:00,5.2,5.2,5.2,5.2,145600.0,4.5672,4.5672,4.5672,4.5672,145600.0
2011-12-16 12:55:00,5.2,5.21,5.2,5.2,350400.0,4.5672,4.576,4.5672,4.5672,350400.0
2011-12-16 13:00:00,5.2,5.21,5.19,5.2,240800.0,4.5672,4.576,4.5584,4.5672,240800.0
2011-12-16 13:05:00,5.2,5.2,5.19,5.2,41600.0,4.5672,4.5672,4.5584,4.5672,41600.0
2011-12-16 13:10:00,5.19,5.2,5.19,5.2,117600.0,4.5584,4.5672,4.5584,4.5672,117600.0
2011-12-16 13:15:00,5.2,5.2,5.19,5.19,152800.0,4.5672,4.5672,4.5584,4.5584,152800.0
2011-12-16 13:20:00,5.19,5.2,5.19,5.2,127200.0,4.5584,4.5672,4.5584,4.5672,127200.0
2011-12-16 13:25:00,5.2,5.2,5.19,5.19,67200.0,4.5672,4.5672,4.5584,4.5584,67200.0
2011-12-16 13:30:00,5.19,5.2,5.19,5.19,114400.0,4.5584,4.5672,4.5584,4.5584,114400.0
2011-12-16 13:35:00,5.19,5.19,5.18,5.19,116800.0,4.5584,4.5584,4.5496,4.5584,116800.0
2011-12-16 13:40:00,5.19,5.19,5.18,5.19,146400.0,4.5584,4.5584,4.5496,4.5584,146400.0
2011-12-16 13:45:00,5.19,5.2,5.19,5.2,73600.0,4.5584,4.5672,4.5584,4.5672,73600.0
2011-12-16 13:50:00,5.2,5.2,5.2,5.2,83200.0,4.5672,4.5672,4.5672,4.5672,83200.0
2011-12-16 13:55:00,5.2,5.2,5.18,5.18,104800.0,4.5672,4.5672,4.5496,4.5496,104800.0
2011-12-16 14:00:00,5.18,5.2,5.18,5.18,133600.0,4.5496,4.5672,4.5496,4.5496,133600.0
2011-12-16 14:05:00,5.18,5.19,5.18,5.18,104000.0,4.5496,4.5584,4.5496,4.5496,104000.0
2011-12-16 14:10:00,5.18,5.18,5.18,5.18,85600.0,4.5496,4.5496,4.5496,4.5496,85600.0
2011-12-16 14:15:00,5.18,5.18,5.17,5.18,104000.0,4.5496,4.5496,4.5409,4.5496,104000.0
2011-12-16 14:20:00,5.18,5.18,5.17,5.17,201600.0,4.5496,4.5496,4.5409,4.5409,201600.0
2011-12-16 14:25:00,5.17,5.17,5.16,5.17,150400.0,4.5409,4.5409,4.5321,4.5409,150400.0
2011-12-16 14:30:00,5.17,5.18,5.16,5.18,114400.0,4.5409,4.5496,4.5321,4.5496,114400.0
2011-12-16 14:35:00,5.18,5.19,5.18,5.19,143200.0,4.5496,4.5584,4.5496,4.5584,143200.0
2011-12-16 14:40:00,5.19,5.19,5.18,5.18,93600.0,4.5584,4.5584,4.5496,4.5496,93600.0
2011-12-16 14:45:00,5.18,5.19,5.18,5.19,88800.0,4.5496,4.5584,4.5496,4.5584,88800.0
2011-12-16 14:50:00,5.19,5.19,5.19,5.19,28800.0,4.5584,4.5584,4.5584,4.5584,28800.0
2011-12-16 14:55:00,5.19,5.19,5.18,5.19,141600.0,4.5584,4.5584,4.5496,4.5584,141600.0
2011-12-16 15:00:00,5.18,5.19,5.18,5.19,158400.0,4.5496,4.5584,4.5496,4.5584,158400.0
2011-12-16 15:05:00,5.19,5.19,5.18,5.18,81600.0,4.5584,4.5584,4.5496,4.5496,81600.0
2011-12-16 15:10:00,5.18,5.19,5.18,5.19,191200.0,4.5496,4.5584,4.5496,4.5584,191200.0
2011-12-16 15:15:00,5.19,5.19,5.19,5.19,99200.0,4.5584,4.5584,4.5584,4.5584,99200.0
2011-12-16 15:20:00,5.19,5.19,5.18,5.18,239200.0,4.5584,4.5584,4.5496,4.5496,239200.0
2011-12-16 15:25:00,5.18,5.18,5.18,5.18,268000.0,4.5496,4.5496,4.5496,4.5496,268000.0
2011-12-16 15:30:00,5.18,5.18,5.18,5.18,244000.0,4.5496,4.5496,4.5496,4.5496,244000.0
2011-12-16 15:35:00,5.18,5.19,5.18,5.18,148800.0,4.5496,4.5584,4.5496,4.5496,148800.0
2011-12-16 15:40:00,5.18,5.2,5.18,5.18,355200.0,4.5496,4.5672,4.5496,4.5496,355200.0
2011-12-16 15:45:00,5.18,5.21,5.18,5.21,477600.0,4.5496,4.576,4.5496,4.576,477600.0
2011-12-16 15:50:00,5.21,5.21,5.2,5.21,263200.0,4.576,4.576,4.5672,4.576,263200.0
2011-12-16 15:55:00,5.21,5.22,5.2,5.2,1562400.0,4.576,4.5848,4.5672,4.5672,1562400.0
2011-12-19 09:30:00,5.25,5.25,5.23,5.23,124800.0,4.6111,4.6111,4.5936,4.5936,124800.0
2011-12-19 09:35:00,5.23,5.23,5.21,5.22,95200.0,4.5936,4.5936,4.576,4.5848,95200.0
2011-12-19 09:40:00,5.24,5.26,5.23,5.23,35200.0,4.6023,4.6199,4.5936,4.5936,35200.0
2011-12-19 09:45:00,5.24,5.24,5.21,5.22,113600.0,4.6023,4.6023,4.576,4.5848,113600.0
2011-12-19 09:50:00,5.21,5.22,5.2,5.21,112000.0,4.576,4.5848,4.5672,4.576,112000.0
2011-12-19 09:55:00,5.21,5.22,5.21,5.22,146400.0,4.576,4.5848,4.576,4.5848,146400.0
2011-12-19 10:00:00,5.22,5.22,5.2,5.2,98400.0,4.5848,4.5848,4.5672,4.5672,98400.0
2011-12-19 10:05:00,5.2,5.21,5.2,5.21,53600.0,4.5672,4.576,4.5672,4.576,53600.0
2011-12-19 10:10:00,5.21,5.21,5.2,5.21,55200.0,4.576,4.576,4.5672,4.576,55200.0
2011-12-19 10:15:00,5.21,5.22,5.2,5.21,134400.0,4.576,4.5848,4.5672,4.576,134400.0
2011-12-19 10:20:00,5.21,5.22,5.21,5.21,41600.0,4.576,4.5848,4.576,4.576,41600.0
2011-12-19 10:25:00,5.21,5.22,5.2,5.21,50400.0,4.576,4.5848,4.5672,4.576,50400.0
2011-12-19 10:30:00,5.21,5.22,5.21,5.22,61600.0,4.576,4.5848,4.576,4.5848,61600.0
2011-12-19 10:35:00,5.22,5.23,5.22,5.23,48000.0,4.5848,4.5936,4.5848,4.5936,48000.0
2011-12-19 10:40:00,5.23,5.23,5.22,5.23,51200.0,4.5936,4.5936,4.5848,4.5936,51200.0
2011-12-19 10:45:00,5.22,5.22,5.2,5.2,145600.0,4.5848,4.5848,4.5672,4.5672,145600.0
2011-12-19 10:50:00,5.2,5.2,5.2,5.2,74400.0,4.5672,4.5672,4.5672,4.5672,74400.0
2011-12-19 10:55:00,5.2,5.2,5.18,5.18,75200.0,4.5672,4.5672,4.5496,4.5496,75200.0
2011-12-19 11:00:00,5.19,5.19,5.17,5.18,76800.0,4.5584,4.5584,4.5409,4.5496,76800.0
2011-12-19 11:05:00,5.18,5.18,5.16,5.16,135200.0,4.5496,4.5496,4.5321,4.5321,135200.0
2011-12-19 11:10:00,5.16,5.17,5.16,5.16,24000.0,4.5321,4.5409,4.5321,4.5321,24000.0
2011-12-19 11:15:00,5.16,5.16,5.15,5.16,307200.0,4.5321,4.5321,4.5233,4.5321,307200.0
2011-12-19 11:20:00,5.16,5.16,5.15,5.16,28000.0,4.5321,4.5321,4.5233,4.5321,28000.0
2011-12-19 11:25:00,5.16,5.17,5.16,5.17,26400.0,4.5321,4.5409,4.5321,4.5409,26400.0
2011-12-19 11:30:00,5.17,5.17,5.16,5.16,183200.0,4.5409,4.5409,4.5321,4.5321,183200.0
2011-12-19 11:35:00,5.16,5.17,5.16,5.16,292800.0,4.5321,4.5409,4.5321,4.5321,292800.0
2011-12-19 11:40:00,5.16,5.16,5.15,5.15,24800.0,4.5321,4.5321,4.5233,4.5233,24800.0
2011-12-19 11:45:00,5.15,5.15,5.14,5.15,68800.0,4.5233,4.5233,4.5145,4.5233,68800.0
2011-12-19 11:50:00,5.15,5.15,5.14,5.15,189600.0,4.5233,4.5233,4.5145,4.5233,189600.0
2011-12-19 11:55:00,5.14,5.15,5.14,5.15,36000.0,4.5145,4.5233,4.5145,4.5233,36000.0
2011-12-19 12:00:00,5.15,5.16,5.15,5.16,41600.0,4.5233,4.5321,4.5233,4.5321,41600.0
2011-12-19 12:05:00,5.16,5.16,5.16,5.16,26400.0,4.5321,4.5321,4.5321,4.5321,26400.0
2011-12-19 12:10:00,5.16,5.17,5.16,5.17,56800.0,4.5321,4.5409,4.5321,4.5409,56800.0
2011-12-19 12:15:00,5.16,5.17,5.16,5.17,52800.0,4.5321,4.5409,4.5321,4.5409,52800.0
2011-12-19 12:20:00,5.17,5.17,5.17,5.17,35200.0,4.5409,4.5409,4.5409,4.5409,35200.0
2011-12-19 12:25:00,5.17,5.18,5.17,5.18,43200.0,4.5409,4.5496,4.5409,4.5496,43200.0
2011-12-19 12:30:00,5.18,5.18,5.17,5.17,61600.0,4.5496,4.5496,4.5409,4.5409,61600.0
2011-12-19 12:35:00,5.18,5.18,5.17,5.18,78400.0,4.5496,4.5496,4.5409,4.5496,78400.0
2011-12-19 12:40:00,5.18,5.18,5.17,5.17,51200.0,4.5496,4.5496,4.5409,4.5409,51200.0
2011-12-19 12:45:00,5.17,5.18,5.17,5.18,50400.0,4.5409,4.5496,4.5409,4.5496,50400.0
2011-12-19 12:50:00,5.18,5.18,5.17,5.18,96000.0,4.5496,4.5496,4.5409,4.5496,96000.0
2011-12-19 12:55:00,5.18,5.18,5.18,5.18,60800.0,4.5496,4.5496,4.5496,4.5496,60800.0
2011-12-19 13:00:00,5.18,5.18,5.18,5.18,42400.0,4.5496,4.5496,4.5496,4.5496,42400.0
2011-12-19 13:05:00,5.18,5.18,5.18,5.18,31200.0,4.5496,4.5496,4.5496,4.5496,31200.0
2011-12-19 13:10:00,5.18,5.18,5.17,5.17,56800.0,4.5496,4.5496,4.5409,4.5409,56800.0
2011-12-19 13:15:00,5.17,5.17,5.17,5.17,200000.0,4.5409,4.5409,4.5409,4.5409,200000.0
2011-12-19 13:20:00,5.17,5.18,5.17,5.18,108000.0,4.5409,4.5496,4.5409,4.5496,108000.0
2011-12-19 13:25:00,5.18,5.18,5.17,5.17,36000.0,4.5496,4.5496,4.5409,4.5409,36000.0
2011-12-19 13:30:00,5.17,5.17,5.16,5.16,34400.0,4.5409,4.5409,4.5321,4.5321,34400.0
2011-12-19 13:35:00,5.16,5.16,5.16,5.16,55200.0,4.5321,4.5321,4.5321,4.5321,55200.0
2011-12-19 13:40:00,5.16,5.16,5.16,5.16,51200.0,4.5321,4.5321,4.5321,4.5321,51200.0
2011-12-19 13:45:00,5.16,5.17,5.16,5.17,115200.0,4.5321,4.5409,4.5321,4.5409,115200.0
2011-12-19 13:50:00,5.17,5.18,5.17,5.17,140000.0,4.5409,4.5496,4.5409,4.5409,140000.0
2011-12-19 13:55:00,5.17,5.18,5.17,5.17,44000.0,4.5409,4.5496,4.5409,4.5409,44000.0
2011-12-19 14:00:00,5.17,5.18,5.17,5.17,67200.0,4.5409,4.5496,4.5409,4.5409,67200.0
2011-12-19 14:05:00,5.17,5.17,5.16,5.16,78400.0,4.5409,4.5409,4.5321,4.5321,78400.0
2011-12-19 14:10:00,5.16,5.16,5.16,5.16,63200.0,4.5321,4.5321,4.5321,4.5321,63200.0
2011-12-19 14:15:00,5.16,5.16,5.15,5.15,103200.0,4.5321,4.5321,4.5233,4.5233,103200.0
2011-12-19 14:20:00,5.15,5.16,5.15,5.15,58400.0,4.5233,4.5321,4.5233,4.5233,58400.0
2011-12-19 14:25:00,5.15,5.16,5.15,5.16,54400.0,4.5233,4.5321,4.5233,4.5321,54400.0
2011-12-19 14:30:00,5.16,5.16,5.15,5.16,45600.0,4.5321,4.5321,4.5233,4.5321,45600.0
2011-12-19 14:35:00,5.15,5.16,5.15,5.16,70400.0,4.5233,4.5321,4.5233,4.5321,70400.0
2011-12-19 14:40:00,5.16,5.17,5.16,5.17,128000.0,4.5321,4.5409,4.5321,4.5409,128000.0
2011-12-19 14:45:00,5.16,5.17,5.16,5.17,136800.0,4.5321,4.5409,4.5321,4.5409,136800.0
2011-12-19 14:50:00,5.17,5.17,5.16,5.17,105600.0,4.5409,4.5409,4.5321,4.5409,105600.0
2011-12-19 14:55:00,5.17,5.18,5.17,5.18,93600.0,4.5409,4.5496,4.5409,4.5496,93600.0
2011-12-19 15:00:00,5.18,5.18,5.14,5.14,162400.0,4.5496,4.5496,4.5145,4.5145,162400.0
2011-12-19 15:05:00,5.14,5.15,5.13,5.14,215200.0,4.5145,4.5233,4.5057,4.5145,215200.0
2011-12-19 15:10:00,5.14,5.14,5.13,5.13,129600.0,4.5145,4.5145,4.5057,4.5057,129600.0
2011-12-19 15:15:00,5.13,5.14,5.13,5.14,88800.0,4.5057,4.5145,4.5057,4.5145,88800.0
2011-12-19 15:20:00,5.14,5.14,5.13,5.14,136800.0,4.5145,4.5145,4.5057,4.5145,136800.0
2011-12-19 15:25:00,5.14,5.14,5.13,5.13,112000.0,4.5145,4.5145,4.5057,4.5057,112000.0
2011-12-19 15:30:00,5.13,5.13,5.13,5.13,135200.0,4.5057,4.5057,4.5057,4.5057,135200.0
2011-12-19 15:35:00,5.13,5.14,5.13,5.14,277600.0,4.5057,4.5145,4.5057,4.5145,277600.0
2011-12-19 15:40:00,5.14,5.14,5.13,5.14,362400.0,4.5145,4.5145,4.5057,4.5145,362400.0
2011-12-19 15:45:00,5.13,5.14,5.13,5.13,458400.0,4.5057,4.5145,4.5057,4.5057,458400.0
2011-12-19 15:50:00,5.13,5.13,5.12,5.13,512800.0,4.5057,4.5057,4.497,4.5057,512800.0
2011-12-19 15:55:00,5.13,5.14,5.13,5.14,597600.0,4.5057,4.5145,4.5057,4.5145,597600.0
2011-12-20 09:30:00,5.25,5.27,5.25,5.26,198400.0,4.6111,4.6287,4.6111,4.6199,198400.0
2011-12-20 09:35:00,5.26,5.33,5.26,5.33,120800.0,4.6199,4.6814,4.6199,4.6814,120800.0
2011-12-20 09:40:00,5.33,5.35,5.32,5.35,278400.0,4.6814,4.699,4.6726,4.699,278400.0
2011-12-20 09:45:00,5.35,5.35,5.34,5.35,422400.0,4.699,4.699,4.6902,4.699,422400.0
2011-12-20 09:50:00,5.35,5.36,5.34,5.35,304000.0,4.699,4.7077,4.6902,4.699,304000.0
2011-12-20 09:55:00,5.35,5.36,5.34,5.35,184000.0,4.699,4.7077,4.6902,4.699,184000.0
2011-12-20 10:00:00,5.35,5.36,5.35,5.36,179200.0,4.699,4.7077,4.699,4.7077,179200.0
2011-12-20 10:05:00,5.36,5.36,5.34,5.35,332000.0,4.7077,4.7077,4.6902,4.699,332000.0
2011-12-20 10:10:00,5.35,5.35,5.35,5.35,401600.0,4.699,4.699,4.699,4.699,401600.0
2011-12-20 10:15:00,5.35,5.35,5.34,5.34,114400.0,4.699,4.699,4.6902,4.6902,114400.0
2011-12-20 10:20:00,5.34,5.35,5.34,5.34,76000.0,4.6902,4.699,4.6902,4.6902,76000.0
2011-12-20 10:25:00,5.34,5.35,5.34,5.35,270400.0,4.6902,4.699,4.6902,4.699,270400.0
2011-12-20 10:30:00,5.35,5.35,5.35,5.35,148800.0,4.699,4.699,4.699,4.699,148800.0
2011-12-20 10:35:00,5.35,5.35,5.35,5.35,105600.0,4.699,4.699,4.699,4.699,105600.0
2011-12-20 10:40:00,5.35,5.35,5.35,5.35,97600.0,4.699,4.699,4.699,4.699,97600.0
2011-12-20 10:45:00,5.35,5.35,5.35,5.35,110400.0,4.699,4.699,4.699,4.699,110400.0
2011-12-20 10:50:00,5.35,5.35,5.35,5.35,240800.0,4.699,4.699,4.699,4.699,240800.0
2011-12-20 10:55:00,5.35,5.36,5.35,5.36,173600.0,4.699,4.7077,4.699,4.7077,173600.0
2011-12-20 11:00:00,5.36,5.37,5.36,5.37,83200.0,4.7077,4.7165,4.7077,4.7165,83200.0
2011-12-20 11:05:00,5.37,5.38,5.37,5.37,114400.0,4.7165,4.7253,4.7165,4.7165,114400.0
2011-12-20 11:10:00,5.37,5.37,5.36,5.37,164000.0,4.7165,4.7165,4.7077,4.7165,164000.0
2011-12-20 11:15:00,5.37,5.37,5.37,5.37,40800.0,4.7165,4.7165,4.7165,4.7165,40800.0
2011-12-20 11:20:00,5.37,5.38,5.37,5.37,38400.0,4.7165,4.7253,4.7165,4.7165,38400.0
2011-12-20 11:25:00,5.37,5.38,5.37,5.37,72000.0,4.7165,4.7253,4.7165,4.7165,72000.0
2011-12-20 11:30:00,5.38,5.38,5.37,5.38,212800.0,4.7253,4.7253,4.7165,4.7253,212800.0
2011-12-20 11:35:00,5.38,5.38,5.38,5.38,76800.0,4.7253,4.7253,4.7253,4.7253,76800.0
2011-12-20 11:40:00,5.38,5.38,5.38,5.38,84800.0,4.7253,4.7253,4.7253,4.7253,84800.0
2011-12-20 11:45:00,5.38,5.39,5.38,5.39,102400.0,4.7253,4.7341,4.7253,4.7341,102400.0
2011-12-20 11:50:00,5.39,5.4,5.39,5.4,106400.0,4.7341,4.7429,4.7341,4.7429,106400.0
2011-12-20 11:55:00,5.4,5.4,5.39,5.39,108800.0,4.7429,4.7429,4.7341,4.7341,108800.0
2011-12-20 12:00:00,5.39,5.39,5.38,5.38,74400.0,4.7341,4.7341,4.7253,4.7253,74400.0
2011-12-20 12:05:00,5.38,5.38,5.37,5.37,100800.0,4.7253,4.7253,4.7165,4.7165,100800.0
2011-12-20 12:10:00,5.37,5.37,5.37,5.37,84800.0,4.7165,4.7165,4.7165,4.7165,84800.0
2011-12-20 12:15:00,5.37,5.37,5.36,5.36,69600.0,4.7165,4.7165,4.7077,4.7077,69600.0
2011-12-20 12:20:00,5.36,5.38,5.36,5.38,112000.0,4.7077,4.7253,4.7077,4.7253,112000.0
2011-12-20 12:25:00,5.37,5.38,5.37,5.37,96800.0,4.7165,4.7253,4.7165,4.7165,96800.0
2011-12-20 12:30:00,5.37,5.38,5.37,5.37,125600.0,4.7165,4.7253,4.7165,4.7165,125600.0
2011-12-20 12:35:00,5.37,5.38,5.37,5.38,50400.0,4.7165,4.7253,4.7165,4.7253,50400.0
2011-12-20 12:40:00,5.38,5.38,5.38,5.38,76000.0,4.7253,4.7253,4.7253,4.7253,76000.0
2011-12-20 12:45:00,5.38,5.38,5.38,5.38,58400.0,4.7253,4.7253,4.7253,4.7253,58400.0
2011-12-20 12:50:00,5.38,5.39,5.38,5.39,59200.0,4.7253,4.7341,4.7253,4.7341,59200.0
2011-12-20 12:55:00,5.39,5.39,5.38,5.39,179200.0,4.7341,4.7341,4.7253,4.7341,179200.0
2011-12-20 13:00:00,5.39,5.4,5.39,5.4,173600.0,4.7341,4.7429,4.7341,4.7429,173600.0
2011-12-20 13:05:00,5.4,5.41,5.4,5.41,69600.0,4.7429,4.7517,4.7429,4.7517,69600.0
2011-12-20 13:10:00,5.41,5.41,5.4,5.4,56800.0,4.7517,4.7517,4.7429,4.7429,56800.0
2011-12-20 13:15:00,5.4,5.41,5.4,5.41,68800.0,4.7429,4.7517,4.7429,4.7517,68800.0
2011-12-20 13:20:00,5.4,5.41,5.4,5.41,105600.0,4.7429,4.7517,4.7429,4.7517,105600.0
2011-12-20 13:25:00,5.41,5.41,5.4,5.4,37600.0,4.7517,4.7517,4.7429,4.7429,37600.0
2011-12-20 13:30:00,5.4,5.4,5.4,5.4,33600.0,4.7429,4.7429,4.7429,4.7429,33600.0
2011-12-20 13:35:00,5.4,5.4,5.4,5.4,56000.0,4.7429,4.7429,4.7429,4.7429,56000.0
2011-12-20 13:40:00,5.4,5.4,5.4,5.4,40800.0,4.7429,4.7429,4.7429,4.7429,40800.0
2011-12-20 13:45:00,5.4,5.4,5.4,5.4,73600.0,4.7429,4.7429,4.7429,4.7429,73600.0
2011-12-20 13:50:00,5.4,5.41,5.4,5.41,46400.0,4.7429,4.7517,4.7429,4.7517,46400.0
2011-12-20 13:55:00,5.41,5.41,5.4,5.4,172000.0,4.7517,4.7517,4.7429,4.7429,172000.0
2011-12-20 14:00:00,5.4,5.41,5.4,5.41,267200.0,4.7429,4.7517,4.7429,4.7517,267200.0
2011-12-20 14:05:00,5.4,5.41,5.4,5.41,480000.0,4.7429,4.7517,4.7429,4.7517,480000.0
2011-12-20 14:10:00,5.41,5.42,5.41,5.41,86400.0,4.7517,4.7604,4.7517,4.7517,86400.0
2011-12-20 14:15:00,5.41,5.42,5.41,5.41,162400.0,4.7517,4.7604,4.7517,4.7517,162400.0
2011-12-20 14:20:00,5.42,5.42,5.41,5.42,96800.0,4.7604,4.7604,4.7517,4.7604,96800.0
2011-12-20 14:25:00,5.42,5.43,5.42,5.42,63200.0,4.7604,4.7692,4.7604,4.7604,63200.0
2011-12-20 14:30:00,5.42,5.43,5.42,5.43,150400.0,4.7604,4.7692,4.7604,4.7692,150400.0
2011-12-20 14:35:00,5.43,5.43,5.42,5.43,108800.0,4.7692,4.7692,4.7604,4.7692,108800.0
2011-12-20 14:40:00,5.42,5.44,5.42,5.44,117600.0,4.7604,4.778,4.7604,4.778,117600.0
2011-12-20 14:45:00,5.44,5.44,5.43,5.44,160800.0,4.778,4.778,4.7692,4.778,160800.0
2011-12-20 14:50:00,5.44,5.44,5.44,5.44,118400.0,4.778,4.778,4.778,4.778,118400.0
2011-12-20 14:55:00,5.44,5.44,5.43,5.43,123200.0,4.778,4.778,4.7692,4.7692,123200.0
2011-12-20 15:00:00,5.43,5.44,5.43,5.44,238400.0,4.7692,4.778,4.7692,4.778,238400.0
2011-12-20 15:05:00,5.44,5.45,5.44,5.45,224800.0,4.778,4.7868,4.778,4.7868,224800.0
2011-12-20 15:10:00,5.45,5.45,5.45,5.45,256000.0,4.7868,4.7868,4.7868,4.7868,256000.0
2011-12-20 15:15:00,5.45,5.47,5.45,5.46,318400.0,4.7868,4.8044,4.7868,4.7956,318400.0
2011-12-20 15:20:00,5.46,5.46,5.45,5.46,315200.0,4.7956,4.7956,4.7868,4.7956,315200.0
2011-12-20 15:25:00,5.46,5.48,5.46,5.48,664000.0,4.7956,4.8131,4.7956,4.8131,664000.0
2011-12-20 15:30:00,5.48,5.48,5.45,5.45,436800.0,4.8131,4.8131,4.7868,4.7868,436800.0
2011-12-20 15:35:00,5.45,5.45,5.45,5.45,532800.0,4.7868,4.7868,4.7868,4.7868,532800.0
2011-12-20 15:40:00,5.45,5.46,5.45,5.45,524800.0,4.7868,4.7956,4.7868,4.7868,524800.0
2011-12-20 15:45:00,5.46,5.47,5.46,5.47,536800.0,4.7956,4.8044,4.7956,4.8044,536800.0
2011-12-20 15:50:00,5.47,5.47,5.46,5.46,485600.0,4.8044,4.8044,4.7956,4.7956,485600.0
2011-12-20 15:55:00,5.46,5.47,5.45,5.46,888000.0,4.7956,4.8044,4.7868,4.7956,888000.0
2011-12-21 09:30:00,5.56,5.57,5.51,5.51,453600.0,4.8834,4.8922,4.8395,4.8395,453600.0
2011-12-21 09:35:00,5.5,5.51,5.47,5.5,224000.0,4.8307,4.8395,4.8044,4.8307,224000.0
2011-12-21 09:40:00,5.5,5.51,5.48,5.5,414400.0,4.8307,4.8395,4.8131,4.8307,414400.0
2011-12-21 09:45:00,5.5,5.51,5.5,5.5,176000.0,4.8307,4.8395,4.8307,4.8307,176000.0
2011-12-21 09:50:00,5.5,5.52,5.5,5.51,204000.0,4.8307,4.8483,4.8307,4.8395,204000.0
2011-12-21 09:55:00,5.51,5.51,5.49,5.5,90400.0,4.8395,4.8395,4.8219,4.8307,90400.0
2011-12-21 10:00:00,5.5,5.5,5.48,5.49,116800.0,4.8307,4.8307,4.8131,4.8219,116800.0
2011-12-21 10:05:00,5.49,5.5,5.49,5.49,224800.0,4.8219,4.8307,4.8219,4.8219,224800.0
2011-12-21 10:10:00,5.49,5.51,5.49,5.51,172000.0,4.8219,4.8395,4.8219,4.8395,172000.0
2011-12-21 10:15:00,5.51,5.51,5.5,5.5,157600.0,4.8395,4.8395,4.8307,4.8307,157600.0
2011-12-21 10:20:00,5.5,5.52,5.5,5.51,133600.0,4.8307,4.8483,4.8307,4.8395,133600.0
2011-12-21 10:25:00,5.5,5.51,5.49,5.5,190400.0,4.8307,4.8395,4.8219,4.8307,190400.0
2011-12-21 10:30:00,5.5,5.53,5.5,5.53,236800.0,4.8307,4.8571,4.8307,4.8571,236800.0
2011-12-21 10:35:00,5.52,5.53,5.52,5.53,265600.0,4.8483,4.8571,4.8483,4.8571,265600.0
2011-12-21 10:40:00,5.53,5.53,5.5,5.5,180800.0,4.8571,4.8571,4.8307,4.8307,180800.0
2011-12-21 10:45:00,5.49,5.51,5.49,5.51,186400.0,4.8219,4.8395,4.8219,4.8395,186400.0
2011-12-21 10:50:00,5.51,5.51,5.49,5.5,138400.0,4.8395,4.8395,4.8219,4.8307,138400.0
2011-12-21 10:55:00,5.5,5.5,5.48,5.48,177600.0,4.8307,4.8307,4.8131,4.8131,177600.0
2011-12-21 11:00:00,5.48,5.49,5.47,5.48,128000.0,4.8131,4.8219,4.8044,4.8131,128000.0
2011-12-21 11:05:00,5.48,5.48,5.47,5.48,198400.0,4.8131,4.8131,4.8044,4.8131,198400.0
2011-12-21 11:10:00,5.48,5.49,5.47,5.48,137600.0,4.8131,4.8219,4.8044,4.8131,137600.0
2011-12-21 11:15:00,5.48,5.48,5.46,5.48,211200.0,4.8131,4.8131,4.7956,4.8131,211200.0
2011-12-21 11:20:00,5.48,5.48,5.47,5.47,96000.0,4.8131,4.8131,4.8044,4.8044,96000.0
2011-12-21 11:25:00,5.47,5.48,5.47,5.47,138400.0,4.8044,4.8131,4.8044,4.8044,138400.0
2011-12-21 11:30:00,5.47,5.48,5.46,5.47,236800.0,4.8044,4.8131,4.7956,4.8044,236800.0
2011-12-21 11:35:00,5.47,5.48,5.47,5.47,216800.0,4.8044,4.8131,4.8044,4.8044,216800.0
2011-12-21 11:40:00,5.47,5.49,5.47,5.49,396000.0,4.8044,4.8219,4.8044,4.8219,396000.0
2011-12-21 11:45:00,5.49,5.5,5.49,5.5,88800.0,4.8219,4.8307,4.8219,4.8307,88800.0
2011-12-21 11:50:00,5.5,5.5,5.49,5.49,137600.0,4.8307,4.8307,4.8219,4.8219,137600.0
2011-12-21 11:55:00,5.49,5.49,5.48,5.49,134400.0,4.8219,4.8219,4.8131,4.8219,134400.0
2011-12-21 12:00:00,5.49,5.49,5.49,5.49,108800.0,4.8219,4.8219,4.8219,4.8219,108800.0
2011-12-21 12:05:00,5.49,5.49,5.47,5.47,121600.0,4.8219,4.8219,4.8044,4.8044,121600.0
2011-12-21 12:10:00,5.47,5.47,5.46,5.46,114400.0,4.8044,4.8044,4.7956,4.7956,114400.0
2011-12-21 12:15:00,5.46,5.46,5.45,5.46,218400.0,4.7956,4.7956,4.7868,4.7956,218400.0
2011-12-21 12:20:00,5.46,5.46,5.44,5.45,216800.0,4.7956,4.7956,4.778,4.7868,216800.0
2011-12-21 12:25:00,5.44,5.45,5.43,5.44,134400.0,4.778,4.7868,4.7692,4.778,134400.0
2011-12-21 12:30:00,5.44,5.45,5.43,5.44,123200.0,4.778,4.7868,4.7692,4.778,123200.0
2011-12-21 12:35:00,5.44,5.47,5.44,5.47,182400.0,4.778,4.8044,4.778,4.8044,182400.0
2011-12-21 12:40:00,5.47,5.47,5.46,5.46,192000.0,4.8044,4.8044,4.7956,4.7956,192000.0
2011-12-21 12:45:00,5.46,5.48,5.46,5.48,110400.0,4.7956,4.8131,4.7956,4.8131,110400.0
2011-12-21 12:50:00,5.47,5.47,5.47,5.47,73600.0,4.8044,4.8044,4.8044,4.8044,73600.0
2011-12-21 12:55:00,5.47,5.48,5.47,5.48,95200.0,4.8044,4.8131,4.8044,4.8131,95200.0
2011-12-21 13:00:00,5.48,5.5,5.48,5.49,200000.0,4.8131,4.8307,4.8131,4.8219,200000.0
2011-12-21 13:05:00,5.49,5.5,5.48,5.48,52800.0,4.8219,4.8307,4.8131,4.8131,52800.0
2011-12-21 13:10:00,5.48,5.49,5.48,5.48,93600.0,4.8131,4.8219,4.8131,4.8131,93600.0
2011-12-21 13:15:00,5.48,5.48,5.48,5.48,123200.0,4.8131,4.8131,4.8131,4.8131,123200.0
2011-12-21 13:20:00,5.48,5.49,5.48,5.48,60800.0,4.8131,4.8219,4.8131,4.8131,60800.0
2011-12-21 13:25:00,5.48,5.49,5.48,5.48,36000.0,4.8131,4.8219,4.8131,4.8131,36000.0
2011-12-21 13:30:00,5.48,5.48,5.46,5.46,82400.0,4.8131,4.8131,4.7956,4.7956,82400.0
2011-12-21 13:35:00,5.47,5.48,5.47,5.48,96800.0,4.8044,4.8131,4.8044,4.8131,96800.0
2011-12-21 13:40:00,5.48,5.48,5.47,5.47,216000.0,4.8131,4.8131,4.8044,4.8044,216000.0
2011-12-21 13:45:00,5.47,5.47,5.47,5.47,67200.0,4.8044,4.8044,4.8044,4.8044,67200.0
2011-12-21 13:50:00,5.47,5.5,5.47,5.49,168000.0,4.8044,4.8307,4.8044,4.8219,168000.0
2011-12-21 13:55:00,5.49,5.49,5.48,5.48,69600.0,4.8219,4.8219,4.8131,4.8131,69600.0
2011-12-21 14:00:00,5.48,5.49,5.48,5.49,132000.0,4.8131,4.8219,4.8131,4.8219,132000.0
2011-12-21 14:05:00,5.49,5.49,5.49,5.49,76000.0,4.8219,4.8219,4.8219,4.8219,76000.0
2011-12-21 14:10:00,5.49,5.49,5.48,5.48,165600.0,4.8219,4.8219,4.8131,4.8131,165600.0
2011-12-21 14:15:00,5.48,5.48,5.48,5.48,143200.0,4.8131,4.8131,4.8131,4.8131,143200.0
2011-12-21 14:20:00,5.48,5.48,5.47,5.47,101600.0,4.8131,4.8131,4.8044,4.8044,101600.0
2011-12-21 14:25:00,5.47,5.48,5.47,5.48,100800.0,4.8044,4.8131,4.8044,4.8131,100800.0
2011-12-21 14:30:00,5.48,5.48,5.46,5.46,111200.0,4.8131,4.8131,4.7956,4.7956,111200.0
2011-12-21 14:35:00,5.47,5.49,5.47,5.49,190400.0,4.8044,4.8219,4.8044,4.8219,190400.0
2011-12-21 14:40:00,5.49,5.5,5.49,5.49,195200.0,4.8219,4.8307,4.8219,4.8219,195200.0
2011-12-21 14:45:00,5.49,5.49,5.49,5.49,133600.0,4.8219,4.8219,4.8219,4.8219,133600.0
2011-12-21 14:50:00,5.49,5.49,5.48,5.48,107200.0,4.8219,4.8219,4.8131,4.8131,107200.0
2011-12-21 14:55:00,5.48,5.49,5.48,5.48,88800.0,4.8131,4.8219,4.8131,4.8131,88800.0
2011-12-21 15:00:00,5.48,5.49,5.47,5.48,200000.0,4.8131,4.8219,4.8044,4.8131,200000.0
2011-12-21 15:05:00,5.48,5.49,5.48,5.49,158400.0,4.8131,4.8219,4.8131,4.8219,158400.0
2011-12-21 15:10:00,5.49,5.5,5.48,5.49,163200.0,4.8219,4.8307,4.8131,4.8219,163200.0
2011-12-21 15:15:00,5.49,5.5,5.49,5.5,244000.0,4.8219,4.8307,4.8219,4.8307,244000.0
2011-12-21 15:20:00,5.5,5.5,5.49,5.5,216800.0,4.8307,4.8307,4.8219,4.8307,216800.0
2011-12-21 15:25:00,5.5,5.5,5.5,5.5,222400.0,4.8307,4.8307,4.8307,4.8307,222400.0
2011-12-21 15:30:00,5.5,5.52,5.5,5.51,319200.0,4.8307,4.8483,4.8307,4.8395,319200.0
2011-12-21 15:35:00,5.51,5.52,5.51,5.52,335200.0,4.8395,4.8483,4.8395,4.8483,335200.0
2011-12-21 15:40:00,5.52,5.52,5.51,5.51,301600.0,4.8483,4.8483,4.8395,4.8395,301600.0
2011-12-21 15:45:00,5.51,5.51,5.49,5.5,269600.0,4.8395,4.8395,4.8219,4.8307,269600.0
2011-12-21 15:50:00,5.5,5.5,5.49,5.5,411200.0,4.8307,4.8307,4.8219,4.8307,411200.0
2011-12-21 15:55:00,5.5,5.51,5.5,5.51,428000.0,4.8307,4.8395,4.8307,4.8395,428000.0
2011-12-22 09:30:00,5.54,5.54,5.51,5.53,95200.0,4.8658,4.8658,4.8395,4.8571,95200.0
2011-12-22 09:35:00,5.53,5.59,5.53,5.59,76000.0,4.8571,4.9098,4.8571,4.9098,76000.0
2011-12-22 09:40:00,5.59,5.61,5.58,5.61,158400.0,4.9098,4.9273,4.901,4.9273,158400.0
2011-12-22 09:45:00,5.61,5.62,5.6,5.62,376000.0,4.9273,4.9361,4.9185,4.9361,376000.0
2011-12-22 09:50:00,5.62,5.62,5.59,5.6,101600.0,4.9361,4.9361,4.9098,4.9185,101600.0
2011-12-22 09:55:00,5.61,5.62,5.6,5.61,105600.0,4.9273,4.9361,4.9185,4.9273,105600.0
2011-12-22 10:00:00,5.61,5.63,5.61,5.61,144800.0,4.9273,4.9449,4.9273,4.9273,144800.0
2011-12-22 10:05:00,5.61,5.63,5.61,5.63,145600.0,4.9273,4.9449,4.9273,4.9449,145600.0
2011-12-22 10:10:00,5.63,5.64,5.62,5.64,158400.0,4.9449,4.9537,4.9361,4.9537,158400.0
2011-12-22 10:15:00,5.63,5.64,5.63,5.63,67200.0,4.9449,4.9537,4.9449,4.9449,67200.0
2011-12-22 10:20:00,5.63,5.63,5.61,5.61,96800.0,4.9449,4.9449,4.9273,4.9273,96800.0
2011-12-22 10:25:00,5.61,5.62,5.61,5.62,98400.0,4.9273,4.9361,4.9273,4.9361,98400.0
2011-12-22 10:30:00,5.62,5.62,5.6,5.6,121600.0,4.9361,4.9361,4.9185,4.9185,121600.0
2011-12-22 10:35:00,5.6,5.61,5.6,5.61,125600.0,4.9185,4.9273,4.9185,4.9273,125600.0
2011-12-22 10:40:00,5.61,5.61,5.6,5.61,144800.0,4.9273,4.9273,4.9185,4.9273,144800.0
2011-12-22 10:45:00,5.61,5.61,5.59,5.6,90400.0,4.9273,4.9273,4.9098,4.9185,90400.0
2011-12-22 10:50:00,5.6,5.61,5.6,5.6,180000.0,4.9185,4.9273,4.9185,4.9185,180000.0
2011-12-22 10:55:00,5.6,5.62,5.6,5.61,138400.0,4.9185,4.9361,4.9185,4.9273,138400.0
2011-12-22 11:00:00,5.61,5.62,5.6,5.6,151200.0,4.9273,4.9361,4.9185,4.9185,151200.0
2011-12-22 11:05:00,5.6,5.62,5.6,5.62,228000.0,4.9185,4.9361,4.9185,4.9361,228000.0
2011-12-22 11:10:00,5.62,5.62,5.62,5.62,78400.0,4.9361,4.9361,4.9361,4.9361,78400.0
2011-12-22 11:15:00,5.62,5.63,5.62,5.62,119200.0,4.9361,4.9449,4.9361,4.9361,119200.0
2011-12-22 11:20:00,5.62,5.63,5.61,5.63,145600.0,4.9361,4.9449,4.9273,4.9449,145600.0
2011-12-22 11:25:00,5.63,5.64,5.62,5.62,152800.0,4.9449,4.9537,4.9361,4.9361,152800.0
2011-12-22 11:30:00,5.62,5.63,5.62,5.62,64000.0,4.9361,4.9449,4.9361,4.9361,64000.0
2011-12-22 11:35:00,5.62,5.63,5.61,5.63,61600.0,4.9361,4.9449,4.9273,4.9449,61600.0
2011-12-22 11:40:00,5.63,5.66,5.63,5.66,151200.0,4.9449,4.9712,4.9449,4.9712,151200.0
2011-12-22 11:45:00,5.65,5.65,5.64,5.64,68000.0,4.9625,4.9625,4.9537,4.9537,68000.0
2011-12-22 11:50:00,5.64,5.64,5.63,5.63,181600.0,4.9537,4.9537,4.9449,4.9449,181600.0
2011-12-22 11:55:00,5.63,5.64,5.63,5.63,142400.0,4.9449,4.9537,4.9449,4.9449,142400.0
2011-12-22 12:00:00,5.63,5.63,5.63,5.63,67200.0,4.9449,4.9449,4.9449,4.9449,67200.0
2011-12-22 12:05:00,5.63,5.63,5.62,5.63,48800.0,4.9449,4.9449,4.9361,4.9449,48800.0
2011-12-22 12:10:00,5.63,5.63,5.63,5.63,61600.0,4.9449,4.9449,4.9449,4.9449,61600.0
2011-12-22 12:15:00,5.63,5.63,5.63,5.63,54400.0,4.9449,4.9449,4.9449,4.9449,54400.0
2011-12-22 12:20:00,5.63,5.64,5.63,5.64,60800.0,4.9449,4.9537,4.9449,4.9537,60800.0
2011-12-22 12:25:00,5.64,5.66,5.64,5.66,192800.0,4.9537,4.9712,4.9537,4.9712,192800.0
2011-12-22 12:30:00,5.66,5.66,5.64,5.65,53600.0,4.9712,4.9712,4.9537,4.9625,53600.0
2011-12-22 12:35:00,5.65,5.66,5.65,5.66,180800.0,4.9625,4.9712,4.9625,4.9712,180800.0
2011-12-22 12:40:00,5.66,5.66,5.65,5.65,32000.0,4.9712,4.9712,4.9625,4.9625,32000.0
2011-12-22 12:45:00,5.65,5.65,5.64,5.64,29600.0,4.9625,4.9625,4.9537,4.9537,29600.0
2011-12-22 12:50:00,5.64,5.65,5.64,5.64,38400.0,4.9537,4.9625,4.9537,4.9537,38400.0
2011-12-22 12:55:00,5.65,5.65,5.64,5.64,22400.0,4.9625,4.9625,4.9537,4.9537,22400.0
2011-12-22 13:00:00,5.64,5.64,5.64,5.64,41600.0,4.9537,4.9537,4.9537,4.9537,41600.0
2011-12-22 13:05:00,5.64,5.64,5.63,5.64,25600.0,4.9537,4.9537,4.9449,4.9537,25600.0
2011-12-22 13:10:00,5.64,5.65,5.64,5.65,29600.0,4.9537,4.9625,4.9537,4.9625,29600.0
2011-12-22 13:15:00,5.65,5.65,5.65,5.65,34400.0,4.9625,4.9625,4.9625,4.9625,34400.0
2011-12-22 13:20:00,5.65,5.65,5.63,5.65,139200.0,4.9625,4.9625,4.9449,4.9625,139200.0
2011-12-22 13:25:00,5.65,5.66,5.65,5.65,26400.0,4.9625,4.9712,4.9625,4.9625,26400.0
2011-12-22 13:30:00,5.65,5.66,5.65,5.66,25600.0,4.9625,4.9712,4.9625,4.9712,25600.0
2011-12-22 13:35:00,5.66,5.66,5.65,5.65,31200.0,4.9712,4.9712,4.9625,4.9625,31200.0
2011-12-22 13:40:00,5.65,5.65,5.65,5.65,22400.0,4.9625,4.9625,4.9625,4.9625,22400.0
2011-12-22 13:45:00,5.65,5.65,5.65,5.65,27200.0,4.9625,4.9625,4.9625,4.9625,27200.0
2011-12-22 13:50:00,5.65,5.66,5.65,5.66,55200.0,4.9625,4.9712,4.9625,4.9712,55200.0
2011-12-22 13:55:00,5.66,5.66,5.65,5.66,55200.0,4.9712,4.9712,4.9625,4.9712,55200.0
2011-12-22 14:00:00,5.65,5.65,5.65,5.65,39200.0,4.9625,4.9625,4.9625,4.9625,39200.0
2011-12-22 14:05:00,5.65,5.65,5.64,5.65,126400.0,4.9625,4.9625,4.9537,4.9625,126400.0
2011-12-22 14:10:00,5.65,5.65,5.64,5.65,82400.0,4.9625,4.9625,4.9537,4.9625,82400.0
2011-12-22 14:15:00,5.65,5.65,5.64,5.65,73600.0,4.9625,4.9625,4.9537,4.9625,73600.0
2011-12-22 14:20:00,5.65,5.65,5.65,5.65,54400.0,4.9625,4.9625,4.9625,4.9625,54400.0
2011-12-22 14:25:00,5.65,5.66,5.65,5.66,88000.0,4.9625,4.9712,4.9625,4.9712,88000.0
2011-12-22 14:30:00,5.66,5.66,5.65,5.66,124000.0,4.9712,4.9712,4.9625,4.9712,124000.0
2011-12-22 14:35:00,5.66,5.66,5.65,5.65,63200.0,4.9712,4.9712,4.9625,4.9625,63200.0
2011-12-22 14:40:00,5.65,5.65,5.65,5.65,99200.0,4.9625,4.9625,4.9625,4.9625,99200.0
2011-12-22 14:45:00,5.65,5.65,5.64,5.64,75200.0,4.9625,4.9625,4.9537,4.9537,75200.0
2011-12-22 14:50:00,5.64,5.64,5.63,5.64,75200.0,4.9537,4.9537,4.9449,4.9537,75200.0
2011-12-22 14:55:00,5.64,5.64,5.63,5.64,76000.0,4.9537,4.9537,4.9449,4.9537,76000.0
2011-12-22 15:00:00,5.64,5.64,5.63,5.64,86400.0,4.9537,4.9537,4.9449,4.9537,86400.0
2011-12-22 15:05:00,5.64,5.64,5.64,5.64,521600.0,4.9537,4.9537,4.9537,4.9537,521600.0
2011-12-22 15:10:00,5.64,5.64,5.63,5.64,96000.0,4.9537,4.9537,4.9449,4.9537,96000.0
2011-12-22 15:15:00,5.64,5.64,5.64,5.64,83200.0,4.9537,4.9537,4.9537,4.9537,83200.0
2011-12-22 15:20:00,5.64,5.65,5.64,5.65,109600.0,4.9537,4.9625,4.9537,4.9625,109600.0
2011-12-22 15:25:00,5.65,5.65,5.64,5.65,110400.0,4.9625,4.9625,4.9537,4.9625,110400.0
2011-12-22 15:30:00,5.65,5.65,5.64,5.64,140800.0,4.9625,4.9625,4.9537,4.9537,140800.0
2011-12-22 15:35:00,5.64,5.65,5.64,5.64,190400.0,4.9537,4.9625,4.9537,4.9537,190400.0
2011-12-22 15:40:00,5.64,5.64,5.63,5.63,186400.0,4.9537,4.9537,4.9449,4.9449,186400.0
2011-12-22 15:45:00,5.63,5.63,5.63,5.63,297600.0,4.9449,4.9449,4.9449,4.9449,297600.0
2011-12-22 15:50:00,5.63,5.64,5.63,5.63,398400.0,4.9449,4.9537,4.9449,4.9449,398400.0
2011-12-22 15:55:00,5.63,5.63,5.62,5.63,1060000.0,4.9449,4.9449,4.9361,4.9449,1060000.0
2011-12-23 09:30:00,5.64,5.66,5.62,5.63,86400.0,4.9537,4.9712,4.9361,4.9449,86400.0
2011-12-23 09:35:00,5.63,5.65,5.63,5.65,72800.0,4.9449,4.9625,4.9449,4.9625,72800.0
2011-12-23 09:40:00,5.65,5.65,5.64,5.64,40000.0,4.9625,4.9625,4.9537,4.9537,40000.0
2011-12-23 09:45:00,5.65,5.65,5.64,5.64,38400.0,4.9625,4.9625,4.9537,4.9537,38400.0
2011-12-23 09:50:00,5.64,5.66,5.64,5.66,28800.0,4.9537,4.9712,4.9537,4.9712,28800.0
2011-12-23 09:55:00,5.66,5.67,5.66,5.66,30400.0,4.9712,4.98,4.9712,4.9712,30400.0
2011-12-23 10:00:00,5.66,5.66,5.65,5.65,74400.0,4.9712,4.9712,4.9625,4.9625,74400.0
2011-12-23 10:05:00,5.65,5.66,5.65,5.66,66400.0,4.9625,4.9712,4.9625,4.9712,66400.0
2011-12-23 10:10:00,5.66,5.67,5.66,5.66,51200.0,4.9712,4.98,4.9712,4.9712,51200.0
2011-12-23 10:15:00,5.66,5.67,5.65,5.65,89600.0,4.9712,4.98,4.9625,4.9625,89600.0
2011-12-23 10:20:00,5.65,5.66,5.65,5.66,45600.0,4.9625,4.9712,4.9625,4.9712,45600.0
2011-12-23 10:25:00,5.66,5.66,5.66,5.66,49600.0,4.9712,4.9712,4.9712,4.9712,49600.0
2011-12-23 10:30:00,5.66,5.67,5.66,5.66,39200.0,4.9712,4.98,4.9712,4.9712,39200.0
2011-12-23 10:35:00,5.67,5.67,5.67,5.67,21600.0,4.98,4.98,4.98,4.98,21600.0
2011-12-23 10:40:00,5.67,5.67,5.67,5.67,23200.0,4.98,4.98,4.98,4.98,23200.0
2011-12-23 10:45:00,5.67,5.67,5.66,5.66,28000.0,4.98,4.98,4.9712,4.9712,28000.0
2011-12-23 10:50:00,5.67,5.67,5.67,5.67,20000.0,4.98,4.98,4.98,4.98,20000.0
2011-12-23 10:55:00,5.67,5.67,5.67,5.67,54400.0,4.98,4.98,4.98,4.98,54400.0
2011-12-23 11:00:00,5.67,5.67,5.67,5.67,61600.0,4.98,4.98,4.98,4.98,61600.0
2011-12-23 11:05:00,5.68,5.68,5.67,5.68,53600.0,4.9888,4.9888,4.98,4.9888,53600.0
2011-12-23 11:10:00,5.68,5.69,5.68,5.69,50400.0,4.9888,4.9976,4.9888,4.9976,50400.0
2011-12-23 11:15:00,5.68,5.69,5.68,5.69,78400.0,4.9888,4.9976,4.9888,4.9976,78400.0
2011-12-23 11:20:00,5.69,5.69,5.68,5.69,69600.0,4.9976,4.9976,4.9888,4.9976,69600.0
2011-12-23 11:25:00,5.69,5.69,5.69,5.69,54400.0,4.9976,4.9976,4.9976,4.9976,54400.0
2011-12-23 11:30:00,5.69,5.7,5.69,5.7,37600.0,4.9976,5.0064,4.9976,5.0064,37600.0
2011-12-23 11:35:00,5.7,5.7,5.7,5.7,39200.0,5.0064,5.0064,5.0064,5.0064,39200.0
2011-12-23 11:40:00,5.7,5.7,5.7,5.7,32000.0,5.0064,5.0064,5.0064,5.0064,32000.0
2011-12-23 11:45:00,5.7,5.7,5.7,5.7,76000.0,5.0064,5.0064,5.0064,5.0064,76000.0
2011-12-23 11:50:00,5.7,5.7,5.7,5.7,20800.0,5.0064,5.0064,5.0064,5.0064,20800.0
2011-12-23 11:55:00,5.7,5.7,5.7,5.7,37600.0,5.0064,5.0064,5.0064,5.0064,37600.0
2011-12-23 12:00:00,5.7,5.71,5.7,5.71,107200.0,5.0064,5.0152,5.0064,5.0152,107200.0
2011-12-23 12:05:00,5.71,5.72,5.71,5.71,46400.0,5.0152,5.0239,5.0152,5.0152,46400.0
2011-12-23 12:10:00,5.71,5.72,5.71,5.72,60800.0,5.0152,5.0239,5.0152,5.0239,60800.0
2011-12-23 12:15:00,5.72,5.72,5.72,5.72,56800.0,5.0239,5.0239,5.0239,5.0239,56800.0
2011-12-23 12:20:00,5.72,5.72,5.71,5.72,107200.0,5.0239,5.0239,5.0152,5.0239,107200.0
2011-12-23 12:25:00,5.72,5.72,5.71,5.71,91200.0,5.0239,5.0239,5.0152,5.0152,91200.0
2011-12-23 12:30:00,5.71,5.72,5.71,5.72,112800.0,5.0152,5.0239,5.0152,5.0239,112800.0
2011-12-23 12:35:00,5.72,5.72,5.71,5.71,81600.0,5.0239,5.0239,5.0152,5.0152,81600.0
2011-12-23 12:40:00,5.71,5.72,5.71,5.72,37600.0,5.0152,5.0239,5.0152,5.0239,37600.0
2011-12-23 12:45:00,5.72,5.72,5.72,5.72,32000.0,5.0239,5.0239,5.0239,5.0239,32000.0
2011-12-23 12:50:00,5.72,5.72,5.72,5.72,20000.0,5.0239,5.0239,5.0239,5.0239,20000.0
2011-12-23 12:55:00,5.72,5.72,5.72,5.72,28800.0,5.0239,5.0239,5.0239,5.0239,28800.0
2011-12-23 13:00:00,5.72,5.72,5.71,5.71,49600.0,5.0239,5.0239,5.0152,5.0152,49600.0
2011-12-23 13:05:00,5.71,5.71,5.71,5.71,33600.0,5.0152,5.0152,5.0152,5.0152,33600.0
2011-12-23 13:10:00,5.71,5.71,5.71,5.71,16000.0,5.0152,5.0152,5.0152,5.0152,16000.0
2011-12-23 13:15:00,5.71,5.71,5.71,5.71,36800.0,5.0152,5.0152,5.0152,5.0152,36800.0
2011-12-23 13:20:00,5.71,5.72,5.71,5.72,63200.0,5.0152,5.0239,5.0152,5.0239,63200.0
2011-12-23 13:25:00,5.72,5.72,5.72,5.72,29600.0,5.0239,5.0239,5.0239,5.0239,29600.0
2011-12-23 13:30:00,5.72,5.72,5.71,5.71,36000.0,5.0239,5.0239,5.0152,5.0152,36000.0
2011-12-23 13:35:00,5.71,5.72,5.71,5.71,48000.0,5.0152,5.0239,5.0152,5.0152,48000.0
2011-12-23 13:40:00,5.71,5.71,5.71,5.71,25600.0,5.0152,5.0152,5.0152,5.0152,25600.0
2011-12-23 13:45:00,5.71,5.72,5.71,5.71,32000.0,5.0152,5.0239,5.0152,5.0152,32000.0
2011-12-23 13:50:00,5.71,5.72,5.71,5.72,42400.0,5.0152,5.0239,5.0152,5.0239,42400.0
2011-12-23 13:55:00,5.72,5.72,5.72,5.72,56800.0,5.0239,5.0239,5.0239,5.0239,56800.0
2011-12-23 14:00:00,5.72,5.72,5.72,5.72,51200.0,5.0239,5.0239,5.0239,5.0239,51200.0
2011-12-23 14:05:00,5.72,5.72,5.71,5.71,124800.0,5.0239,5.0239,5.0152,5.0152,124800.0
2011-12-23 14:10:00,5.72,5.72,5.71,5.71,68800.0,5.0239,5.0239,5.0152,5.0152,68800.0
2011-12-23 14:15:00,5.71,5.71,5.71,5.71,47200.0,5.0152,5.0152,5.0152,5.0152,47200.0
2011-12-23 14:20:00,5.71,5.71,5.71,5.71,30400.0,5.0152,5.0152,5.0152,5.0152,30400.0
2011-12-23 14:25:00,5.71,5.71,5.71,5.71,48000.0,5.0152,5.0152,5.0152,5.0152,48000.0
2011-12-23 14:30:00,5.71,5.71,5.71,5.71,22400.0,5.0152,5.0152,5.0152,5.0152,22400.0
2011-12-23 14:35:00,5.71,5.71,5.71,5.71,42400.0,5.0152,5.0152,5.0152,5.0152,42400.0
2011-12-23 14:40:00,5.71,5.71,5.71,5.71,31200.0,5.0152,5.0152,5.0152,5.0152,31200.0
2011-12-23 14:45:00,5.71,5.71,5.71,5.71,56000.0,5.0152,5.0152,5.0152,5.0152,56000.0
2011-12-23 14:50:00,5.71,5.71,5.71,5.71,60800.0,5.0152,5.0152,5.0152,5.0152,60800.0
2011-12-23 14:55:00,5.71,5.71,5.7,5.7,36000.0,5.0152,5.0152,5.0064,5.0064,36000.0
2011-12-23 15:00:00,5.71,5.71,5.7,5.71,52000.0,5.0152,5.0152,5.0064,5.0152,52000.0
2011-12-23 15:05:00,5.71,5.71,5.71,5.71,41600.0,5.0152,5.0152,5.0152,5.0152,41600.0
2011-12-23 15:10:00,5.71,5.71,5.7,5.7,76000.0,5.0152,5.0152,5.0064,5.0064,76000.0
2011-12-23 15:15:00,5.7,5.7,5.7,5.7,65600.0,5.0064,5.0064,5.0064,5.0064,65600.0
2011-12-23 15:20:00,5.7,5.7,5.7,5.7,248800.0,5.0064,5.0064,5.0064,5.0064,248800.0
2011-12-23 15:25:00,5.7,5.7,5.7,5.7,140000.0,5.0064,5.0064,5.0064,5.0064,140000.0
2011-12-23 15:30:00,5.7,5.71,5.7,5.71,72000.0,5.0064,5.0152,5.0064,5.0152,72000.0
2011-12-23 15:35:00,5.71,5.71,5.7,5.7,80000.0,5.0152,5.0152,5.0064,5.0064,80000.0
2011-12-23 15:40:00,5.7,5.71,5.7,5.71,150400.0,5.0064,5.0152,5.0064,5.0152,150400.0
2011-12-23 15:45:00,5.71,5.71,5.71,5.71,137600.0,5.0152,5.0152,5.0152,5.0152,137600.0
2011-12-23 15:50:00,5.71,5.71,5.7,5.7,152000.0,5.0152,5.0152,5.0064,5.0064,152000.0
2011-12-23 15:55:00,5.7,5.72,5.7,5.71,220000.0,5.0064,5.0239,5.0064,5.0152,220000.0
2011-12-27 09:30:00,5.7,5.7,5.66,5.66,80000.0,5.0064,5.0064,4.9712,4.9712,80000.0
2011-12-27 09:35:00,5.66,5.7,5.66,5.69,152000.0,4.9712,5.0064,4.9712,4.9976,152000.0
2011-12-27 09:40:00,5.7,5.72,5.7,5.72,25600.0,5.0064,5.0239,5.0064,5.0239,25600.0
2011-12-27 09:45:00,5.72,5.72,5.7,5.72,22400.0,5.0239,5.0239,5.0064,5.0239,22400.0
2011-12-27 09:50:00,5.72,5.73,5.72,5.72,47200.0,5.0239,5.0327,5.0239,5.0239,47200.0
2011-12-27 09:55:00,5.72,5.73,5.72,5.73,18400.0,5.0239,5.0327,5.0239,5.0327,18400.0
2011-12-27 10:00:00,5.73,5.74,5.73,5.74,67200.0,5.0327,5.0415,5.0327,5.0415,67200.0
2011-12-27 10:05:00,5.74,5.75,5.74,5.74,48000.0,5.0415,5.0503,5.0415,5.0415,48000.0
2011-12-27 10:10:00,5.74,5.75,5.74,5.75,64000.0,5.0415,5.0503,5.0415,5.0503,64000.0
2011-12-27 10:15:00,5.75,5.75,5.74,5.75,95200.0,5.0503,5.0503,5.0415,5.0503,95200.0
2011-12-27 10:20:00,5.74,5.74,5.73,5.73,26400.0,5.0415,5.0415,5.0327,5.0327,26400.0
2011-12-27 10:25:00,5.73,5.74,5.73,5.73,112000.0,5.0327,5.0415,5.0327,5.0327,112000.0
2011-12-27 10:30:00,5.73,5.73,5.73,5.73,21600.0,5.0327,5.0327,5.0327,5.0327,21600.0
2011-12-27 10:35:00,5.73,5.73,5.73,5.73,27200.0,5.0327,5.0327,5.0327,5.0327,27200.0
2011-12-27 10:40:00,5.73,5.73,5.72,5.72,19200.0,5.0327,5.0327,5.0239,5.0239,19200.0
2011-12-27 10:45:00,5.72,5.72,5.72,5.72,19200.0,5.0239,5.0239,5.0239,5.0239,19200.0
2011-12-27 10:50:00,5.72,5.72,5.7,5.7,20000.0,5.0239,5.0239,5.0064,5.0064,20000.0
2011-12-27 10:55:00,5.7,5.7,5.7,5.7,15200.0,5.0064,5.0064,5.0064,5.0064,15200.0
2011-12-27 11:00:00,5.7,5.7,5.7,5.7,62400.0,5.0064,5.0064,5.0064,5.0064,62400.0
2011-12-27 11:05:00,5.7,5.71,5.7,5.71,149600.0,5.0064,5.0152,5.0064,5.0152,149600.0
2011-12-27 11:10:00,5.71,5.72,5.7,5.72,26400.0,5.0152,5.0239,5.0064,5.0239,26400.0
2011-12-27 11:15:00,5.72,5.73,5.72,5.72,81600.0,5.0239,5.0327,5.0239,5.0239,81600.0
2011-12-27 11:20:00,5.72,5.73,5.72,5.72,17600.0,5.0239,5.0327,5.0239,5.0239,17600.0
2011-12-27 11:25:00,5.73,5.74,5.72,5.74,96800.0,5.0327,5.0415,5.0239,5.0415,96800.0
2011-12-27 11:30:00,5.74,5.74,5.73,5.73,26400.0,5.0415,5.0415,5.0327,5.0327,26400.0
2011-12-27 11:35:00,5.73,5.73,5.73,5.73,75200.0,5.0327,5.0327,5.0327,5.0327,75200.0
2011-12-27 11:40:00,5.73,5.73,5.72,5.72,9600.0,5.0327,5.0327,5.0239,5.0239,9600.0
2011-12-27 11:45:00,5.73,5.73,5.72,5.72,35200.0,5.0327,5.0327,5.0239,5.0239,35200.0
2011-12-27 11:50:00,5.73,5.73,5.72,5.73,60800.0,5.0327,5.0327,5.0239,5.0327,60800.0
2011-12-27 11:55:00,5.73,5.73,5.72,5.73,28000.0,5.0327,5.0327,5.0239,5.0327,28000.0
2011-12-27 12:00:00,5.73,5.73,5.73,5.73,32800.0,5.0327,5.0327,5.0327,5.0327,32800.0
2011-12-27 12:05:00,5.73,5.73,5.72,5.73,63200.0,5.0327,5.0327,5.0239,5.0327,63200.0
2011-12-27 12:10:00,5.73,5.73,5.73,5.73,40800.0,5.0327,5.0327,5.0327,5.0327,40800.0
2011-12-27 12:15:00,5.73,5.74,5.73,5.74,93600.0,5.0327,5.0415,5.0327,5.0415,93600.0
2011-12-27 12:20:00,5.74,5.74,5.74,5.74,10400.0,5.0415,5.0415,5.0415,5.0415,10400.0
2011-12-27 12:25:00,5.74,5.75,5.74,5.75,3200.0,5.0415,5.0503,5.0415,5.0503,3200.0
2011-12-27 12:30:00,5.75,5.75,5.75,5.75,24000.0,5.0503,5.0503,5.0503,5.0503,24000.0
2011-12-27 12:35:00,5.75,5.75,5.75,5.75,22400.0,5.0503,5.0503,5.0503,5.0503,22400.0
2011-12-27 12:40:00,5.75,5.76,5.75,5.75,26400.0,5.0503,5.0591,5.0503,5.0503,26400.0
2011-12-27 12:45:00,5.75,5.75,5.75,5.75,60000.0,5.0503,5.0503,5.0503,5.0503,60000.0
2011-12-27 12:50:00,5.75,5.75,5.75,5.75,14400.0,5.0503,5.0503,5.0503,5.0503,14400.0
2011-12-27 12:55:00,5.75,5.75,5.75,5.75,15200.0,5.0503,5.0503,5.0503,5.0503,15200.0
2011-12-27 13:00:00,5.75,5.75,5.74,5.75,16000.0,5.0503,5.0503,5.0415,5.0503,16000.0
2011-12-27 13:05:00,5.74,5.75,5.74,5.75,28000.0,5.0415,5.0503,5.0415,5.0503,28000.0
2011-12-27 13:10:00,5.74,5.75,5.74,5.75,80800.0,5.0415,5.0503,5.0415,5.0503,80800.0
2011-12-27 13:15:00,5.75,5.75,5.74,5.74,21600.0,5.0503,5.0503,5.0415,5.0415,21600.0
2011-12-27 13:20:00,5.74,5.74,5.74,5.74,12000.0,5.0415,5.0415,5.0415,5.0415,12000.0
2011-12-27 13:25:00,5.74,5.74,5.73,5.73,17600.0,5.0415,5.0415,5.0327,5.0327,17600.0
2011-12-27 13:30:00,5.73,5.74,5.73,5.73,50400.0,5.0327,5.0415,5.0327,5.0327,50400.0
2011-12-27 13:35:00,5.73,5.74,5.73,5.73,24800.0,5.0327,5.0415,5.0327,5.0327,24800.0
2011-12-27 13:40:00,5.73,5.74,5.73,5.74,12000.0,5.0327,5.0415,5.0327,5.0415,12000.0
2011-12-27 13:45:00,5.74,5.74,5.74,5.74,7200.0,5.0415,5.0415,5.0415,5.0415,7200.0
2011-12-27 13:50:00,5.74,5.74,5.74,5.74,19200.0,5.0415,5.0415,5.0415,5.0415,19200.0
2011-12-27 13:55:00,5.74,5.74,5.74,5.74,8800.0,5.0415,5.0415,5.0415,5.0415,8800.0
2011-12-27 14:00:00,5.74,5.74,5.74,5.74,16800.0,5.0415,5.0415,5.0415,5.0415,16800.0
2011-12-27 14:05:00,5.74,5.74,5.74,5.74,16800.0,5.0415,5.0415,5.0415,5.0415,16800.0
2011-12-27 14:10:00,5.74,5.74,5.74,5.74,36800.0,5.0415,5.0415,5.0415,5.0415,36800.0
2011-12-27 14:15:00,5.74,5.74,5.74,5.74,20000.0,5.0415,5.0415,5.0415,5.0415,20000.0
2011-12-27 14:20:00,5.74,5.74,5.74,5.74,26400.0,5.0415,5.0415,5.0415,5.0415,26400.0
2011-12-27 14:25:00,5.74,5.74,5.73,5.73,33600.0,5.0415,5.0415,5.0327,5.0327,33600.0
2011-12-27 14:30:00,5.74,5.74,5.73,5.73,38400.0,5.0415,5.0415,5.0327,5.0327,38400.0
2011-12-27 14:35:00,5.73,5.74,5.73,5.74,29600.0,5.0327,5.0415,5.0327,5.0415,29600.0
2011-12-27 14:40:00,5.74,5.74,5.74,5.74,41600.0,5.0415,5.0415,5.0415,5.0415,41600.0
2011-12-27 14:45:00,5.74,5.74,5.74,5.74,41600.0,5.0415,5.0415,5.0415,5.0415,41600.0
2011-12-27 14:50:00,5.74,5.75,5.74,5.74,39200.0,5.0415,5.0503,5.0415,5.0415,39200.0
2011-12-27 14:55:00,5.74,5.75,5.74,5.74,42400.0,5.0415,5.0503,5.0415,5.0415,42400.0
2011-12-27 15:00:00,5.74,5.75,5.74,5.75,22400.0,5.0415,5.0503,5.0415,5.0503,22400.0
2011-12-27 15:05:00,5.75,5.75,5.75,5.75,34400.0,5.0503,5.0503,5.0503,5.0503,34400.0
2011-12-27 15:10:00,5.75,5.75,5.74,5.75,41600.0,5.0503,5.0503,5.0415,5.0503,41600.0
2011-12-27 15:15:00,5.75,5.75,5.74,5.74,33600.0,5.0503,5.0503,5.0415,5.0415,33600.0
2011-12-27 15:20:00,5.74,5.75,5.74,5.75,46400.0,5.0415,5.0503,5.0415,5.0503,46400.0
2011-12-27 15:25:00,5.74,5.74,5.74,5.74,64800.0,5.0415,5.0415,5.0415,5.0415,64800.0
2011-12-27 15:30:00,5.74,5.75,5.74,5.75,143200.0,5.0415,5.0503,5.0415,5.0503,143200.0
2011-12-27 15:35:00,5.75,5.75,5.73,5.74,298400.0,5.0503,5.0503,5.0327,5.0415,298400.0
2011-12-27 15:40:00,5.74,5.74,5.73,5.73,148800.0,5.0415,5.0415,5.0327,5.0327,148800.0
2011-12-27 15:45:00,5.73,5.73,5.72,5.73,224800.0,5.0327,5.0327,5.0239,5.0327,224800.0
2011-12-27 15:50:00,5.73,5.73,5.72,5.73,225600.0,5.0327,5.0327,5.0239,5.0327,225600.0
2011-12-27 15:55:00,5.73,5.73,5.72,5.73,197600.0,5.0327,5.0327,5.0239,5.0327,197600.0
2011-12-28 09:30:00,5.74,5.76,5.73,5.74,192800.0,5.0415,5.0591,5.0327,5.0415,192800.0
2011-12-28 09:35:00,5.74,5.75,5.73,5.73,48800.0,5.0415,5.0503,5.0327,5.0327,48800.0
2011-12-28 09:40:00,5.73,5.73,5.72,5.73,28000.0,5.0327,5.0327,5.0239,5.0327,28000.0
2011-12-28 09:45:00,5.72,5.72,5.7,5.71,71200.0,5.0239,5.0239,5.0064,5.0152,71200.0
2011-12-28 09:50:00,5.71,5.71,5.7,5.7,62400.0,5.0152,5.0152,5.0064,5.0064,62400.0
2011-12-28 09:55:00,5.69,5.71,5.68,5.71,50400.0,4.9976,5.0152,4.9888,5.0152,50400.0
2011-12-28 10:00:00,5.7,5.71,5.7,5.71,108000.0,5.0064,5.0152,5.0064,5.0152,108000.0
2011-12-28 10:05:00,5.71,5.72,5.71,5.72,37600.0,5.0152,5.0239,5.0152,5.0239,37600.0
2011-12-28 10:10:00,5.73,5.73,5.72,5.72,56800.0,5.0327,5.0327,5.0239,5.0239,56800.0
2011-12-28 10:15:00,5.72,5.72,5.69,5.7,30400.0,5.0239,5.0239,4.9976,5.0064,30400.0
2011-12-28 10:20:00,5.69,5.7,5.68,5.68,36800.0,4.9976,5.0064,4.9888,4.9888,36800.0
2011-12-28 10:25:00,5.68,5.68,5.66,5.67,50400.0,4.9888,4.9888,4.9712,4.98,50400.0
2011-12-28 10:30:00,5.67,5.68,5.67,5.68,99200.0,4.98,4.9888,4.98,4.9888,99200.0
2011-12-28 10:35:00,5.68,5.68,5.67,5.67,23200.0,4.9888,4.9888,4.98,4.98,23200.0
2011-12-28 10:40:00,5.67,5.68,5.67,5.68,33600.0,4.98,4.9888,4.98,4.9888,33600.0
2011-12-28 10:45:00,5.68,5.68,5.67,5.68,35200.0,4.9888,4.9888,4.98,4.9888,35200.0
2011-12-28 10:50:00,5.68,5.68,5.67,5.67,25600.0,4.9888,4.9888,4.98,4.98,25600.0
2011-12-28 10:55:00,5.67,5.68,5.66,5.67,33600.0,4.98,4.9888,4.9712,4.98,33600.0
2011-12-28 11:00:00,5.67,5.67,5.66,5.67,44000.0,4.98,4.98,4.9712,4.98,44000.0
2011-12-28 11:05:00,5.67,5.68,5.66,5.67,36800.0,4.98,4.9888,4.9712,4.98,36800.0
2011-12-28 11:10:00,5.67,5.67,5.67,5.67,16800.0,4.98,4.98,4.98,4.98,16800.0
2011-12-28 11:15:00,5.67,5.67,5.66,5.66,20000.0,4.98,4.98,4.9712,4.9712,20000.0
2011-12-28 11:20:00,5.66,5.66,5.66,5.66,26400.0,4.9712,4.9712,4.9712,4.9712,26400.0
2011-12-28 11:25:00,5.66,5.66,5.64,5.64,24800.0,4.9712,4.9712,4.9537,4.9537,24800.0
2011-12-28 11:30:00,5.64,5.65,5.63,5.64,118400.0,4.9537,4.9625,4.9449,4.9537,118400.0
2011-12-28 11:35:00,5.64,5.65,5.64,5.65,140000.0,4.9537,4.9625,4.9537,4.9625,140000.0
2011-12-28 11:40:00,5.65,5.65,5.65,5.65,46400.0,4.9625,4.9625,4.9625,4.9625,46400.0
2011-12-28 11:45:00,5.65,5.66,5.65,5.66,225600.0,4.9625,4.9712,4.9625,4.9712,225600.0
2011-12-28 11:50:00,5.66,5.67,5.66,5.67,24000.0,4.9712,4.98,4.9712,4.98,24000.0
2011-12-28 11:55:00,5.66,5.66,5.65,5.66,74400.0,4.9712,4.9712,4.9625,4.9712,74400.0
2011-12-28 12:00:00,5.66,5.66,5.66,5.66,45600.0,4.9712,4.9712,4.9712,4.9712,45600.0
2011-12-28 12:05:00,5.66,5.66,5.65,5.65,259200.0,4.9712,4.9712,4.9625,4.9625,259200.0
2011-12-28 12:10:00,5.65,5.67,5.65,5.67,98400.0,4.9625,4.98,4.9625,4.98,98400.0
2011-12-28 12:15:00,5.67,5.68,5.67,5.68,42400.0,4.98,4.9888,4.98,4.9888,42400.0
2011-12-28 12:20:00,5.68,5.68,5.67,5.67,116800.0,4.9888,4.9888,4.98,4.98,116800.0
2011-12-28 12:25:00,5.67,5.67,5.65,5.65,136800.0,4.98,4.98,4.9625,4.9625,136800.0
2011-12-28 12:30:00,5.66,5.66,5.65,5.66,85600.0,4.9712,4.9712,4.9625,4.9712,85600.0
2011-12-28 12:35:00,5.66,5.67,5.66,5.67,12800.0,4.9712,4.98,4.9712,4.98,12800.0
2011-12-28 12:40:00,5.67,5.67,5.66,5.67,43200.0,4.98,4.98,4.9712,4.98,43200.0
2011-12-28 12:45:00,5.67,5.67,5.67,5.67,48800.0,4.98,4.98,4.98,4.98,48800.0
2011-12-28 12:50:00,5.67,5.67,5.66,5.66,38400.0,4.98,4.98,4.9712,4.9712,38400.0
2011-12-28 12:55:00,5.66,5.66,5.66,5.66,45600.0,4.9712,4.9712,4.9712,4.9712,45600.0
2011-12-28 13:00:00,5.66,5.66,5.66,5.66,12800.0,4.9712,4.9712,4.9712,4.9712,12800.0
2011-12-28 13:05:00,5.66,5.67,5.66,5.67,12800.0,4.9712,4.98,4.9712,4.98,12800.0
2011-12-28 13:10:00,5.67,5.67,5.66,5.67,19200.0,4.98,4.98,4.9712,4.98,19200.0
2011-12-28 13:15:00,5.67,5.68,5.67,5.67,16800.0,4.98,4.9888,4.98,4.98,16800.0
2011-12-28 13:20:00,5.67,5.67,5.67,5.67,6400.0,4.98,4.98,4.98,4.98,6400.0
2011-12-28 13:25:00,5.67,5.67,5.67,5.67,7200.0,4.98,4.98,4.98,4.98,7200.0
2011-12-28 13:30:00,5.67,5.68,5.67,5.68,23200.0,4.98,4.9888,4.98,4.9888,23200.0
2011-12-28 13:35:00,5.68,5.69,5.68,5.68,47200.0,4.9888,4.9976,4.9888,4.9888,47200.0
2011-12-28 13:40:00,5.68,5.69,5.68,5.68,92800.0,4.9888,4.9976,4.9888,4.9888,92800.0
2011-12-28 13:45:00,5.68,5.69,5.68,5.68,17600.0,4.9888,4.9976,4.9888,4.9888,17600.0
2011-12-28 13:50:00,5.68,5.68,5.68,5.68,10400.0,4.9888,4.9888,4.9888,4.9888,10400.0
2011-12-28 13:55:00,5.68,5.68,5.67,5.67,27200.0,4.9888,4.9888,4.98,4.98,27200.0
2011-12-28 14:00:00,5.67,5.68,5.67,5.68,44800.0,4.98,4.9888,4.98,4.9888,44800.0
2011-12-28 14:05:00,5.67,5.68,5.67,5.67,54400.0,4.98,4.9888,4.98,4.98,54400.0
2011-12-28 14:10:00,5.67,5.67,5.67,5.67,33600.0,4.98,4.98,4.98,4.98,33600.0
2011-12-28 14:15:00,5.67,5.67,5.66,5.66,41600.0,4.98,4.98,4.9712,4.9712,41600.0
2011-12-28 14:20:00,5.66,5.67,5.66,5.67,32800.0,4.9712,4.98,4.9712,4.98,32800.0
2011-12-28 14:25:00,5.66,5.67,5.66,5.67,20800.0,4.9712,4.98,4.9712,4.98,20800.0
2011-12-28 14:30:00,5.67,5.67,5.66,5.66,29600.0,4.98,4.98,4.9712,4.9712,29600.0
2011-12-28 14:35:00,5.66,5.66,5.66,5.66,27200.0,4.9712,4.9712,4.9712,4.9712,27200.0
2011-12-28 14:40:00,5.66,5.66,5.66,5.66,20800.0,4.9712,4.9712,4.9712,4.9712,20800.0
2011-12-28 14:45:00,5.66,5.66,5.65,5.65,41600.0,4.9712,4.9712,4.9625,4.9625,41600.0
2011-12-28 14:50:00,5.65,5.66,5.65,5.65,100800.0,4.9625,4.9712,4.9625,4.9625,100800.0
2011-12-28 14:55:00,5.65,5.66,5.65,5.65,67200.0,4.9625,4.9712,4.9625,4.9625,67200.0
2011-12-28 15:00:00,5.65,5.66,5.65,5.65,56000.0,4.9625,4.9712,4.9625,4.9625,56000.0
2011-12-28 15:05:00,5.65,5.66,5.65,5.66,48000.0,4.9625,4.9712,4.9625,4.9712,48000.0
2011-12-28 15:10:00,5.66,5.66,5.66,5.66,37600.0,4.9712,4.9712,4.9712,4.9712,37600.0
2011-12-28 15:15:00,5.66,5.66,5.65,5.65,64000.0,4.9712,4.9712,4.9625,4.9625,64000.0
2011-12-28 15:20:00,5.65,5.66,5.65,5.66,67200.0,4.9625,4.9712,4.9625,4.9712,67200.0
2011-12-28 15:25:00,5.66,5.66,5.64,5.65,128800.0,4.9712,4.9712,4.9537,4.9625,128800.0
2011-12-28 15:30:00,5.65,5.65,5.65,5.65,64800.0,4.9625,4.9625,4.9625,4.9625,64800.0
2011-12-28 15:35:00,5.65,5.66,5.65,5.65,69600.0,4.9625,4.9712,4.9625,4.9625,69600.0
2011-12-28 15:40:00,5.66,5.66,5.66,5.66,58400.0,4.9712,4.9712,4.9712,4.9712,58400.0
2011-12-28 15:45:00,5.66,5.66,5.65,5.66,111200.0,4.9712,4.9712,4.9625,4.9712,111200.0
2011-12-28 15:50:00,5.66,5.66,5.65,5.66,243200.0,4.9712,4.9712,4.9625,4.9712,243200.0
2011-12-28 15:55:00,5.66,5.66,5.65,5.66,353600.0,4.9712,4.9712,4.9625,4.9712,353600.0
2011-12-29 09:30:00,5.68,5.69,5.65,5.69,39200.0,4.9888,4.9976,4.9625,4.9976,39200.0
2011-12-29 09:35:00,5.68,5.69,5.67,5.67,11200.0,4.9888,4.9976,4.98,4.98,11200.0
2011-12-29 09:40:00,5.68,5.68,5.67,5.68,27200.0,4.9888,4.9888,4.98,4.9888,27200.0
2011-12-29 09:45:00,5.68,5.68,5.68,5.68,28000.0,4.9888,4.9888,4.9888,4.9888,28000.0
2011-12-29 09:50:00,5.68,5.69,5.68,5.68,98400.0,4.9888,4.9976,4.9888,4.9888,98400.0
2011-12-29 09:55:00,5.68,5.68,5.67,5.68,12800.0,4.9888,4.9888,4.98,4.9888,12800.0
2011-12-29 10:00:00,5.68,5.69,5.68,5.68,13600.0,4.9888,4.9976,4.9888,4.9888,13600.0
2011-12-29 10:05:00,5.68,5.69,5.68,5.69,20000.0,4.9888,4.9976,4.9888,4.9976,20000.0
2011-12-29 10:10:00,5.69,5.69,5.68,5.69,25600.0,4.9976,4.9976,4.9888,4.9976,25600.0
2011-12-29 10:15:00,5.68,5.69,5.68,5.69,27200.0,4.9888,4.9976,4.9888,4.9976,27200.0
2011-12-29 10:20:00,5.69,5.69,5.68,5.68,43200.0,4.9976,4.9976,4.9888,4.9888,43200.0
2011-12-29 10:25:00,5.68,5.7,5.68,5.7,19200.0,4.9888,5.0064,4.9888,5.0064,19200.0
2011-12-29 10:30:00,5.7,5.71,5.7,5.7,52800.0,5.0064,5.0152,5.0064,5.0064,52800.0
2011-12-29 10:35:00,5.7,5.71,5.7,5.71,73600.0,5.0064,5.0152,5.0064,5.0152,73600.0
2011-12-29 10:40:00,5.71,5.71,5.7,5.7,42400.0,5.0152,5.0152,5.0064,5.0064,42400.0
2011-12-29 10:45:00,5.7,5.7,5.7,5.7,27200.0,5.0064,5.0064,5.0064,5.0064,27200.0
2011-12-29 10:50:00,5.7,5.7,5.7,5.7,16000.0,5.0064,5.0064,5.0064,5.0064,16000.0
2011-12-29 10:55:00,5.71,5.71,5.7,5.7,43200.0,5.0152,5.0152,5.0064,5.0064,43200.0
2011-12-29 11:00:00,5.71,5.71,5.7,5.71,68000.0,5.0152,5.0152,5.0064,5.0152,68000.0
2011-12-29 11:05:00,5.71,5.71,5.7,5.7,31200.0,5.0152,5.0152,5.0064,5.0064,31200.0
2011-12-29 11:10:00,5.7,5.7,5.69,5.69,26400.0,5.0064,5.0064,4.9976,4.9976,26400.0
2011-12-29 11:15:00,5.69,5.69,5.68,5.68,37600.0,4.9976,4.9976,4.9888,4.9888,37600.0
2011-12-29 11:20:00,5.69,5.7,5.68,5.69,49600.0,4.9976,5.0064,4.9888,4.9976,49600.0
2011-12-29 11:25:00,5.69,5.7,5.69,5.7,105600.0,4.9976,5.0064,4.9976,5.0064,105600.0
2011-12-29 11:30:00,5.7,5.71,5.7,5.71,40000.0,5.0064,5.0152,5.0064,5.0152,40000.0
2011-12-29 11:35:00,5.71,5.71,5.7,5.7,427200.0,5.0152,5.0152,5.0064,5.0064,427200.0
2011-12-29 11:40:00,5.7,5.7,5.7,5.7,18400.0,5.0064,5.0064,5.0064,5.0064,18400.0
2011-12-29 11:45:00,5.7,5.71,5.7,5.71,36800.0,5.0064,5.0152,5.0064,5.0152,36800.0
2011-12-29 11:50:00,5.71,5.71,5.71,5.71,61600.0,5.0152,5.0152,5.0152,5.0152,61600.0
2011-12-29 11:55:00,5.71,5.73,5.71,5.72,27200.0,5.0152,5.0327,5.0152,5.0239,27200.0
2011-12-29 12:00:00,5.72,5.72,5.72,5.72,31200.0,5.0239,5.0239,5.0239,5.0239,31200.0
2011-12-29 12:05:00,5.72,5.72,5.71,5.71,92000.0,5.0239,5.0239,5.0152,5.0152,92000.0
2011-12-29 12:10:00,5.71,5.72,5.71,5.71,72800.0,5.0152,5.0239,5.0152,5.0152,72800.0
2011-12-29 12:15:00,5.71,5.71,5.71,5.71,8000.0,5.0152,5.0152,5.0152,5.0152,8000.0
2011-12-29 12:20:00,5.71,5.71,5.7,5.71,16000.0,5.0152,5.0152,5.0064,5.0152,16000.0
2011-12-29 12:25:00,5.71,5.71,5.7,5.7,16800.0,5.0152,5.0152,5.0064,5.0064,16800.0
2011-12-29 12:30:00,5.7,5.7,5.69,5.69,28800.0,5.0064,5.0064,4.9976,4.9976,28800.0
2011-12-29 12:35:00,5.69,5.69,5.69,5.69,44000.0,4.9976,4.9976,4.9976,4.9976,44000.0
2011-12-29 12:40:00,5.69,5.7,5.69,5.7,15200.0,4.9976,5.0064,4.9976,5.0064,15200.0
2011-12-29 12:45:00,5.7,5.7,5.69,5.7,46400.0,5.0064,5.0064,4.9976,5.0064,46400.0
2011-12-29 12:50:00,5.7,5.71,5.7,5.7,8800.0,5.0064,5.0152,5.0064,5.0064,8800.0
2011-12-29 12:55:00,5.7,5.71,5.7,5.7,16800.0,5.0064,5.0152,5.0064,5.0064,16800.0
2011-12-29 13:00:00,5.7,5.71,5.7,5.71,24000.0,5.0064,5.0152,5.0064,5.0152,24000.0
2011-12-29 13:05:00,5.71,5.71,5.71,5.71,11200.0,5.0152,5.0152,5.0152,5.0152,11200.0
2011-12-29 13:10:00,5.71,5.71,5.71,5.71,8000.0,5.0152,5.0152,5.0152,5.0152,8000.0
2011-12-29 13:15:00,5.71,5.71,5.7,5.7,21600.0,5.0152,5.0152,5.0064,5.0064,21600.0
2011-12-29 13:20:00,5.7,5.7,5.7,5.7,16800.0,5.0064,5.0064,5.0064,5.0064,16800.0
2011-12-29 13:25:00,5.7,5.71,5.7,5.71,15200.0,5.0064,5.0152,5.0064,5.0152,15200.0
2011-12-29 13:30:00,5.7,5.71,5.7,5.7,20800.0,5.0064,5.0152,5.0064,5.0064,20800.0
2011-12-29 13:35:00,5.7,5.71,5.7,5.71,16800.0,5.0064,5.0152,5.0064,5.0152,16800.0
2011-12-29 13:40:00,5.71,5.71,5.7,5.7,136800.0,5.0152,5.0152,5.0064,5.0064,136800.0
2011-12-29 13:45:00,5.7,5.71,5.7,5.71,32800.0,5.0064,5.0152,5.0064,5.0152,32800.0
2011-12-29 13:50:00,5.71,5.71,5.7,5.71,20000.0,5.0152,5.0152,5.0064,5.0152,20000.0
2011-12-29 13:55:00,5.71,5.71,5.71,5.71,14400.0,5.0152,5.0152,5.0152,5.0152,14400.0
2011-12-29 14:00:00,5.71,5.71,5.71,5.71,23200.0,5.0152,5.0152,5.0152,5.0152,23200.0
2011-12-29 14:05:00,5.71,5.71,5.71,5.71,25600.0,5.0152,5.0152,5.0152,5.0152,25600.0
2011-12-29 14:10:00,5.71,5.72,5.71,5.71,37600.0,5.0152,5.0239,5.0152,5.0152,37600.0
2011-12-29 14:15:00,5.71,5.71,5.71,5.71,13600.0,5.0152,5.0152,5.0152,5.0152,13600.0
2011-12-29 14:20:00,5.71,5.72,5.71,5.71,36800.0,5.0152,5.0239,5.0152,5.0152,36800.0
2011-12-29 14:25:00,5.72,5.72,5.71,5.71,32800.0,5.0239,5.0239,5.0152,5.0152,32800.0
2011-12-29 14:30:00,5.71,5.71,5.71,5.71,30400.0,5.0152,5.0152,5.0152,5.0152,30400.0
2011-12-29 14:35:00,5.71,5.71,5.71,5.71,32000.0,5.0152,5.0152,5.0152,5.0152,32000.0
2011-12-29 14:40:00,5.71,5.71,5.71,5.71,20000.0,5.0152,5.0152,5.0152,5.0152,20000.0
2011-12-29 14:45:00,5.71,5.72,5.71,5.72,32000.0,5.0152,5.0239,5.0152,5.0239,32000.0
2011-12-29 14:50:00,5.72,5.72,5.72,5.72,29600.0,5.0239,5.0239,5.0239,5.0239,29600.0
2011-12-29 14:55:00,5.72,5.72,5.72,5.72,29600.0,5.0239,5.0239,5.0239,5.0239,29600.0
2011-12-29 15:00:00,5.72,5.72,5.72,5.72,39200.0,5.0239,5.0239,5.0239,5.0239,39200.0
2011-12-29 15:05:00,5.72,5.72,5.72,5.72,53600.0,5.0239,5.0239,5.0239,5.0239,53600.0
2011-12-29 15:10:00,5.72,5.72,5.72,5.72,48800.0,5.0239,5.0239,5.0239,5.0239,48800.0
2011-12-29 15:15:00,5.72,5.73,5.72,5.72,42400.0,5.0239,5.0327,5.0239,5.0239,42400.0
2011-12-29 15:20:00,5.72,5.73,5.72,5.73,52000.0,5.0239,5.0327,5.0239,5.0327,52000.0
2011-12-29 15:25:00,5.73,5.73,5.72,5.72,38400.0,5.0327,5.0327,5.0239,5.0239,38400.0
2011-12-29 15:30:00,5.72,5.73,5.72,5.72,71200.0,5.0239,5.0327,5.0239,5.0239,71200.0
2011-12-29 15:35:00,5.72,5.73,5.72,5.73,56800.0,5.0239,5.0327,5.0239,5.0327,56800.0
2011-12-29 15:40:00,5.73,5.74,5.73,5.74,80000.0,5.0327,5.0415,5.0327,5.0415,80000.0
2011-12-29 15:45:00,5.74,5.74,5.73,5.73,140000.0,5.0415,5.0415,5.0327,5.0327,140000.0
2011-12-29 15:50:00,5.73,5.74,5.73,5.73,160800.0,5.0327,5.0415,5.0327,5.0327,160800.0
2011-12-29 15:55:00,5.73,5.74,5.73,5.73,320000.0,5.0327,5.0415,5.0327,5.0327,320000.0
2011-12-30 09:30:00,5.72,5.74,5.71,5.72,57600.0,5.0239,5.0415,5.0152,5.0239,57600.0
2011-12-30 09:35:00,5.72,5.74,5.72,5.72,54400.0,5.0239,5.0415,5.0239,5.0239,54400.0
2011-12-30 09:40:00,5.72,5.73,5.71,5.72,33600.0,5.0239,5.0327,5.0152,5.0239,33600.0
2011-12-30 09:45:00,5.72,5.73,5.71,5.72,125600.0,5.0239,5.0327,5.0152,5.0239,125600.0
2011-12-30 09:50:00,5.73,5.73,5.72,5.72,28800.0,5.0327,5.0327,5.0239,5.0239,28800.0
2011-12-30 09:55:00,5.73,5.73,5.72,5.72,56800.0,5.0327,5.0327,5.0239,5.0239,56800.0
2011-12-30 10:00:00,5.72,5.73,5.71,5.71,81600.0,5.0239,5.0327,5.0152,5.0152,81600.0
2011-12-30 10:05:00,5.71,5.71,5.7,5.71,73600.0,5.0152,5.0152,5.0064,5.0152,73600.0
2011-12-30 10:10:00,5.71,5.71,5.71,5.71,50400.0,5.0152,5.0152,5.0152,5.0152,50400.0
2011-12-30 10:15:00,5.71,5.71,5.7,5.7,55200.0,5.0152,5.0152,5.0064,5.0064,55200.0
2011-12-30 10:20:00,5.7,5.71,5.69,5.69,165600.0,5.0064,5.0152,4.9976,4.9976,165600.0
2011-12-30 10:25:00,5.69,5.69,5.68,5.68,262400.0,4.9976,4.9976,4.9888,4.9888,262400.0
2011-12-30 10:30:00,5.69,5.71,5.68,5.7,81600.0,4.9976,5.0152,4.9888,5.0064,81600.0
2011-12-30 10:35:00,5.71,5.71,5.71,5.71,27200.0,5.0152,5.0152,5.0152,5.0152,27200.0
2011-12-30 10:40:00,5.71,5.72,5.71,5.72,42400.0,5.0152,5.0239,5.0152,5.0239,42400.0
2011-12-30 10:45:00,5.72,5.72,5.71,5.72,48800.0,5.0239,5.0239,5.0152,5.0239,48800.0
2011-12-30 10:50:00,5.72,5.73,5.72,5.73,28000.0,5.0239,5.0327,5.0239,5.0327,28000.0
2011-12-30 10:55:00,5.73,5.74,5.73,5.73,25600.0,5.0327,5.0415,5.0327,5.0327,25600.0
2011-12-30 11:00:00,5.73,5.74,5.73,5.74,16000.0,5.0327,5.0415,5.0327,5.0415,16000.0
2011-12-30 11:05:00,5.74,5.75,5.74,5.74,32000.0,5.0415,5.0503,5.0415,5.0415,32000.0
2011-12-30 11:10:00,5.74,5.75,5.74,5.74,13600.0,5.0415,5.0503,5.0415,5.0415,13600.0
2011-12-30 11:15:00,5.75,5.76,5.75,5.76,32000.0,5.0503,5.0591,5.0503,5.0591,32000.0
2011-12-30 11:20:00,5.76,5.76,5.76,5.76,23200.0,5.0591,5.0591,5.0591,5.0591,23200.0
2011-12-30 11:25:00,5.76,5.76,5.76,5.76,20800.0,5.0591,5.0591,5.0591,5.0591,20800.0
2011-12-30 11:30:00,5.76,5.76,5.76,5.76,26400.0,5.0591,5.0591,5.0591,5.0591,26400.0
2011-12-30 11:35:00,5.76,5.76,5.75,5.75,69600.0,5.0591,5.0591,5.0503,5.0503,69600.0
2011-12-30 11:40:00,5.75,5.75,5.74,5.75,57600.0,5.0503,5.0503,5.0415,5.0503,57600.0
2011-12-30 11:45:00,5.74,5.75,5.74,5.75,52000.0,5.0415,5.0503,5.0415,5.0503,52000.0
2011-12-30 11:50:00,5.74,5.75,5.74,5.75,12800.0,5.0415,5.0503,5.0415,5.0503,12800.0
2011-12-30 11:55:00,5.75,5.75,5.74,5.74,53600.0,5.0503,5.0503,5.0415,5.0415,53600.0
2011-12-30 12:00:00,5.74,5.75,5.74,5.75,22400.0,5.0415,5.0503,5.0415,5.0503,22400.0
2011-12-30 12:05:00,5.74,5.75,5.74,5.75,18400.0,5.0415,5.0503,5.0415,5.0503,18400.0
2011-12-30 12:10:00,5.75,5.75,5.74,5.74,78400.0,5.0503,5.0503,5.0415,5.0415,78400.0
2011-12-30 12:15:00,5.74,5.74,5.73,5.73,17600.0,5.0415,5.0415,5.0327,5.0327,17600.0
2011-12-30 12:20:00,5.73,5.73,5.72,5.73,40800.0,5.0327,5.0327,5.0239,5.0327,40800.0
2011-12-30 12:25:00,5.73,5.73,5.73,5.73,22400.0,5.0327,5.0327,5.0327,5.0327,22400.0
2011-12-30 12:30:00,5.73,5.73,5.73,5.73,11200.0,5.0327,5.0327,5.0327,5.0327,11200.0
2011-12-30 12:35:00,5.73,5.73,5.73,5.73,32000.0,5.0327,5.0327,5.0327,5.0327,32000.0
2011-12-30 12:40:00,5.73,5.74,5.73,5.73,28000.0,5.0327,5.0415,5.0327,5.0327,28000.0
2011-12-30 12:45:00,5.73,5.73,5.73,5.73,19200.0,5.0327,5.0327,5.0327,5.0327,19200.0
2011-12-30 12:50:00,5.73,5.73,5.73,5.73,9600.0,5.0327,5.0327,5.0327,5.0327,9600.0
2011-12-30 12:55:00,5.73,5.73,5.72,5.72,16000.0,5.0327,5.0327,5.0239,5.0239,16000.0
2011-12-30 13:00:00,5.72,5.72,5.72,5.72,24000.0,5.0239,5.0239,5.0239,5.0239,24000.0
2011-12-30 13:05:00,5.72,5.73,5.72,5.72,8800.0,5.0239,5.0327,5.0239,5.0239,8800.0
2011-12-30 13:10:00,5.72,5.73,5.72,5.73,11200.0,5.0239,5.0327,5.0239,5.0327,11200.0
2011-12-30 13:15:00,5.73,5.73,5.72,5.72,18400.0,5.0327,5.0327,5.0239,5.0239,18400.0
2011-12-30 13:20:00,5.72,5.72,5.72,5.72,12000.0,5.0239,5.0239,5.0239,5.0239,12000.0
2011-12-30 13:25:00,5.72,5.72,5.72,5.72,9600.0,5.0239,5.0239,5.0239,5.0239,9600.0
2011-12-30 13:30:00,5.72,5.72,5.71,5.71,31200.0,5.0239,5.0239,5.0152,5.0152,31200.0
2011-12-30 13:35:00,5.71,5.72,5.71,5.71,24000.0,5.0152,5.0239,5.0152,5.0152,24000.0
2011-12-30 13:40:00,5.71,5.71,5.71,5.71,56800.0,5.0152,5.0152,5.0152,5.0152,56800.0
2011-12-30 13:45:00,5.71,5.71,5.71,5.71,19200.0,5.0152,5.0152,5.0152,5.0152,19200.0
2011-12-30 13:50:00,5.71,5.71,5.7,5.71,20800.0,5.0152,5.0152,5.0064,5.0152,20800.0
2011-12-30 13:55:00,5.71,5.71,5.7,5.7,36800.0,5.0152,5.0152,5.0064,5.0064,36800.0
2011-12-30 14:00:00,5.7,5.7,5.7,5.7,31200.0,5.0064,5.0064,5.0064,5.0064,31200.0
2011-12-30 14:05:00,5.7,5.7,5.7,5.7,46400.0,5.0064,5.0064,5.0064,5.0064,46400.0
2011-12-30 14:10:00,5.7,5.7,5.69,5.69,38400.0,5.0064,5.0064,4.9976,4.9976,38400.0
2011-12-30 14:15:00,5.69,5.7,5.69,5.69,20000.0,4.9976,5.0064,4.9976,4.9976,20000.0
2011-12-30 14:20:00,5.69,5.69,5.68,5.68,40000.0,4.9976,4.9976,4.9888,4.9888,40000.0
2011-12-30 14:25:00,5.68,5.68,5.68,5.68,44000.0,4.9888,4.9888,4.9888,4.9888,44000.0
2011-12-30 14:30:00,5.68,5.69,5.68,5.69,26400.0,4.9888,4.9976,4.9888,4.9976,26400.0
2011-12-30 14:35:00,5.69,5.69,5.69,5.69,28800.0,4.9976,4.9976,4.9976,4.9976,28800.0
2011-12-30 14:40:00,5.69,5.69,5.68,5.68,16000.0,4.9976,4.9976,4.9888,4.9888,16000.0
2011-12-30 14:45:00,5.69,5.69,5.69,5.69,29600.0,4.9976,4.9976,4.9976,4.9976,29600.0
2011-12-30 14:50:00,5.69,5.69,5.69,5.69,36000.0,4.9976,4.9976,4.9976,4.9976,36000.0
2011-12-30 14:55:00,5.69,5.69,5.68,5.69,34400.0,4.9976,4.9976,4.9888,4.9976,34400.0
2011-12-30 15:00:00,5.69,5.69,5.69,5.69,53600.0,4.9976,4.9976,4.9976,4.9976,53600.0
2011-12-30 15:05:00,5.69,5.7,5.69,5.7,31200.0,4.9976,5.0064,4.9976,5.0064,31200.0
2011-12-30 15:10:00,5.7,5.7,5.69,5.69,53600.0,5.0064,5.0064,4.9976,4.9976,53600.0
2011-12-30 15:15:00,5.69,5.69,5.69,5.69,74400.0,4.9976,4.9976,4.9976,4.9976,74400.0
2011-12-30 15:20:00,5.69,5.69,5.69,5.69,76000.0,4.9976,4.9976,4.9976,4.9976,76000.0
2011-12-30 15:25:00,5.69,5.69,5.69,5.69,77600.0,4.9976,4.9976,4.9976,4.9976,77600.0
2011-12-30 15:30:00,5.69,5.69,5.69,5.69,50400.0,4.9976,4.9976,4.9976,4.9976,50400.0
2011-12-30 15:35:00,5.69,5.69,5.69,5.69,52800.0,4.9976,4.9976,4.9976,4.9976,52800.0
2011-12-30 15:40:00,5.69,5.7,5.69,5.69,126400.0,4.9976,5.0064,4.9976,4.9976,126400.0
2011-12-30 15:45:00,5.69,5.7,5.69,5.69,180800.0,4.9976,5.0064,4.9976,4.9976,180800.0
2011-12-30 15:50:00,5.69,5.69,5.69,5.69,164000.0,4.9976,4.9976,4.9976,4.9976,164000.0
2011-12-30 15:55:00,5.69,5.69,5.67,5.68,589600.0,4.9976,4.9976,4.98,4.9888,589600.0
2012-01-03 09:30:00,5.82,5.82,5.79,5.79,159200.0,5.1118,5.1118,5.0854,5.0854,159200.0
2012-01-03 09:35:00,5.79,5.79,5.78,5.79,172800.0,5.0854,5.0854,5.0766,5.0854,172800.0
2012-01-03 09:40:00,5.79,5.79,5.77,5.78,144000.0,5.0854,5.0854,5.0679,5.0766,144000.0
2012-01-03 09:45:00,5.77,5.78,5.75,5.75,87200.0,5.0679,5.0766,5.0503,5.0503,87200.0
2012-01-03 09:50:00,5.76,5.76,5.75,5.76,72800.0,5.0591,5.0591,5.0503,5.0591,72800.0
2012-01-03 09:55:00,5.76,5.78,5.76,5.76,194400.0,5.0591,5.0766,5.0591,5.0591,194400.0
2012-01-03 10:00:00,5.77,5.79,5.76,5.79,188000.0,5.0679,5.0854,5.0591,5.0854,188000.0
2012-01-03 10:05:00,5.79,5.79,5.78,5.79,142400.0,5.0854,5.0854,5.0766,5.0854,142400.0
2012-01-03 10:10:00,5.79,5.8,5.79,5.79,88800.0,5.0854,5.0942,5.0854,5.0854,88800.0
2012-01-03 10:15:00,5.79,5.8,5.79,5.8,70400.0,5.0854,5.0942,5.0854,5.0942,70400.0
2012-01-03 10:20:00,5.8,5.8,5.8,5.8,64000.0,5.0942,5.0942,5.0942,5.0942,64000.0
2012-01-03 10:25:00,5.8,5.8,5.79,5.79,164000.0,5.0942,5.0942,5.0854,5.0854,164000.0
2012-01-03 10:30:00,5.79,5.8,5.79,5.79,81600.0,5.0854,5.0942,5.0854,5.0854,81600.0
2012-01-03 10:35:00,5.79,5.8,5.79,5.79,58400.0,5.0854,5.0942,5.0854,5.0854,58400.0
2012-01-03 10:40:00,5.79,5.8,5.79,5.8,168000.0,5.0854,5.0942,5.0854,5.0942,168000.0
2012-01-03 10:45:00,5.8,5.81,5.8,5.8,28000.0,5.0942,5.103,5.0942,5.0942,28000.0
2012-01-03 10:50:00,5.81,5.82,5.81,5.81,48800.0,5.103,5.1118,5.103,5.103,48800.0
2012-01-03 10:55:00,5.81,5.82,5.81,5.81,56000.0,5.103,5.1118,5.103,5.103,56000.0
2012-01-03 11:00:00,5.81,5.82,5.81,5.82,57600.0,5.103,5.1118,5.103,5.1118,57600.0
2012-01-03 11:05:00,5.82,5.82,5.81,5.81,38400.0,5.1118,5.1118,5.103,5.103,38400.0
2012-01-03 11:10:00,5.81,5.82,5.81,5.81,93600.0,5.103,5.1118,5.103,5.103,93600.0
2012-01-03 11:15:00,5.81,5.81,5.81,5.81,57600.0,5.103,5.103,5.103,5.103,57600.0
2012-01-03 11:20:00,5.81,5.81,5.79,5.79,112800.0,5.103,5.103,5.0854,5.0854,112800.0
2012-01-03 11:25:00,5.79,5.79,5.78,5.79,52800.0,5.0854,5.0854,5.0766,5.0854,52800.0
2012-01-03 11:30:00,5.78,5.79,5.78,5.78,41600.0,5.0766,5.0854,5.0766,5.0766,41600.0
2012-01-03 11:35:00,5.78,5.79,5.78,5.79,52800.0,5.0766,5.0854,5.0766,5.0854,52800.0
2012-01-03 11:40:00,5.78,5.78,5.77,5.77,38400.0,5.0766,5.0766,5.0679,5.0679,38400.0
2012-01-03 11:45:00,5.77,5.78,5.77,5.77,36000.0,5.0679,5.0766,5.0679,5.0679,36000.0
2012-01-03 11:50:00,5.77,5.78,5.77,5.78,34400.0,5.0679,5.0766,5.0679,5.0766,34400.0
2012-01-03 11:55:00,5.78,5.78,5.77,5.77,31200.0,5.0766,5.0766,5.0679,5.0679,31200.0
2012-01-03 12:00:00,5.77,5.77,5.76,5.76,60000.0,5.0679,5.0679,5.0591,5.0591,60000.0
2012-01-03 12:05:00,5.76,5.76,5.75,5.75,177600.0,5.0591,5.0591,5.0503,5.0503,177600.0
2012-01-03 12:10:00,5.75,5.75,5.73,5.73,109600.0,5.0503,5.0503,5.0327,5.0327,109600.0
2012-01-03 12:15:00,5.73,5.75,5.73,5.74,118400.0,5.0327,5.0503,5.0327,5.0415,118400.0
2012-01-03 12:20:00,5.75,5.75,5.75,5.75,100000.0,5.0503,5.0503,5.0503,5.0503,100000.0
2012-01-03 12:25:00,5.75,5.75,5.74,5.75,33600.0,5.0503,5.0503,5.0415,5.0503,33600.0
2012-01-03 12:30:00,5.75,5.75,5.74,5.74,22400.0,5.0503,5.0503,5.0415,5.0415,22400.0
2012-01-03 12:35:00,5.74,5.74,5.73,5.73,89600.0,5.0415,5.0415,5.0327,5.0327,89600.0
2012-01-03 12:40:00,5.73,5.73,5.72,5.73,34400.0,5.0327,5.0327,5.0239,5.0327,34400.0
2012-01-03 12:45:00,5.73,5.73,5.72,5.72,78400.0,5.0327,5.0327,5.0239,5.0239,78400.0
2012-01-03 12:50:00,5.72,5.72,5.71,5.72,176000.0,5.0239,5.0239,5.0152,5.0239,176000.0
2012-01-03 12:55:00,5.72,5.73,5.72,5.73,65600.0,5.0239,5.0327,5.0239,5.0327,65600.0
2012-01-03 13:00:00,5.73,5.74,5.73,5.73,38400.0,5.0327,5.0415,5.0327,5.0327,38400.0
2012-01-03 13:05:00,5.73,5.73,5.72,5.73,36800.0,5.0327,5.0327,5.0239,5.0327,36800.0
2012-01-03 13:10:00,5.72,5.73,5.72,5.73,104800.0,5.0239,5.0327,5.0239,5.0327,104800.0
2012-01-03 13:15:00,5.73,5.74,5.73,5.74,54400.0,5.0327,5.0415,5.0327,5.0415,54400.0
2012-01-03 13:20:00,5.74,5.74,5.73,5.73,35200.0,5.0415,5.0415,5.0327,5.0327,35200.0
2012-01-03 13:25:00,5.73,5.73,5.73,5.73,41600.0,5.0327,5.0327,5.0327,5.0327,41600.0
2012-01-03 13:30:00,5.73,5.73,5.73,5.73,28000.0,5.0327,5.0327,5.0327,5.0327,28000.0
2012-01-03 13:35:00,5.73,5.73,5.73,5.73,36000.0,5.0327,5.0327,5.0327,5.0327,36000.0
2012-01-03 13:40:00,5.73,5.74,5.73,5.74,40000.0,5.0327,5.0415,5.0327,5.0415,40000.0
2012-01-03 13:45:00,5.73,5.74,5.73,5.74,36800.0,5.0327,5.0415,5.0327,5.0415,36800.0
2012-01-03 13:50:00,5.74,5.74,5.74,5.74,20000.0,5.0415,5.0415,5.0415,5.0415,20000.0
2012-01-03 13:55:00,5.74,5.74,5.74,5.74,5600.0,5.0415,5.0415,5.0415,5.0415,5600.0
2012-01-03 14:00:00,5.74,5.75,5.74,5.75,46400.0,5.0415,5.0503,5.0415,5.0503,46400.0
2012-01-03 14:05:00,5.75,5.75,5.74,5.75,87200.0,5.0503,5.0503,5.0415,5.0503,87200.0
2012-01-03 14:10:00,5.75,5.75,5.75,5.75,80800.0,5.0503,5.0503,5.0503,5.0503,80800.0
2012-01-03 14:15:00,5.75,5.75,5.75,5.75,56000.0,5.0503,5.0503,5.0503,5.0503,56000.0
2012-01-03 14:20:00,5.75,5.76,5.75,5.75,107200.0,5.0503,5.0591,5.0503,5.0503,107200.0
2012-01-03 14:25:00,5.75,5.75,5.75,5.75,29600.0,5.0503,5.0503,5.0503,5.0503,29600.0
2012-01-03 14:30:00,5.76,5.76,5.75,5.76,86400.0,5.0591,5.0591,5.0503,5.0591,86400.0
2012-01-03 14:35:00,5.76,5.77,5.76,5.76,49600.0,5.0591,5.0679,5.0591,5.0591,49600.0
2012-01-03 14:40:00,5.76,5.77,5.76,5.76,49600.0,5.0591,5.0679,5.0591,5.0591,49600.0
2012-01-03 14:45:00,5.77,5.77,5.76,5.76,41600.0,5.0679,5.0679,5.0591,5.0591,41600.0
2012-01-03 14:50:00,5.76,5.77,5.76,5.77,44000.0,5.0591,5.0679,5.0591,5.0679,44000.0
2012-01-03 14:55:00,5.77,5.77,5.77,5.77,32800.0,5.0679,5.0679,5.0679,5.0679,32800.0
2012-01-03 15:00:00,5.77,5.77,5.76,5.76,40800.0,5.0679,5.0679,5.0591,5.0591,40800.0
2012-01-03 15:05:00,5.76,5.77,5.76,5.76,57600.0,5.0591,5.0679,5.0591,5.0591,57600.0
2012-01-03 15:10:00,5.76,5.76,5.76,5.76,66400.0,5.0591,5.0591,5.0591,5.0591,66400.0
2012-01-03 15:15:00,5.76,5.76,5.76,5.76,136000.0,5.0591,5.0591,5.0591,5.0591,136000.0
2012-01-03 15:20:00,5.76,5.76,5.74,5.74,238400.0,5.0591,5.0591,5.0415,5.0415,238400.0
2012-01-03 15:25:00,5.74,5.75,5.74,5.74,200000.0,5.0415,5.0503,5.0415,5.0415,200000.0
2012-01-03 15:30:00,5.74,5.75,5.74,5.74,143200.0,5.0415,5.0503,5.0415,5.0415,143200.0
2012-01-03 15:35:00,5.74,5.74,5.74,5.74,139200.0,5.0415,5.0415,5.0415,5.0415,139200.0
2012-01-03 15:40:00,5.74,5.75,5.74,5.75,132800.0,5.0415,5.0503,5.0415,5.0503,132800.0
2012-01-03 15:45:00,5.75,5.76,5.75,5.76,240800.0,5.0503,5.0591,5.0503,5.0591,240800.0
2012-01-03 15:50:00,5.76,5.76,5.75,5.75,441600.0,5.0591,5.0591,5.0503,5.0503,441600.0
2012-01-03 15:55:00,5.76,5.76,5.74,5.75,663200.0,5.0591,5.0591,5.0415,5.0503,663200.0
2012-01-04 09:30:00,5.72,5.74,5.7,5.73,41600.0,5.0239,5.0415,5.0064,5.0327,41600.0
2012-01-04 09:35:00,5.72,5.72,5.69,5.71,56000.0,5.0239,5.0239,4.9976,5.0152,56000.0
2012-01-04 09:40:00,5.71,5.72,5.7,5.7,20800.0,5.0152,5.0239,5.0064,5.0064,20800.0
2012-01-04 09:45:00,5.7,5.72,5.69,5.72,40000.0,5.0064,5.0239,4.9976,5.0239,40000.0
2012-01-04 09:50:00,5.72,5.72,5.71,5.72,59200.0,5.0239,5.0239,5.0152,5.0239,59200.0
2012-01-04 09:55:00,5.72,5.74,5.72,5.73,117600.0,5.0239,5.0415,5.0239,5.0327,117600.0
2012-01-04 10:00:00,5.73,5.73,5.72,5.72,37600.0,5.0327,5.0327,5.0239,5.0239,37600.0
2012-01-04 10:05:00,5.71,5.72,5.71,5.72,42400.0,5.0152,5.0239,5.0152,5.0239,42400.0
2012-01-04 10:10:00,5.72,5.72,5.7,5.7,45600.0,5.0239,5.0239,5.0064,5.0064,45600.0
2012-01-04 10:15:00,5.7,5.71,5.7,5.7,36800.0,5.0064,5.0152,5.0064,5.0064,36800.0
2012-01-04 10:20:00,5.71,5.71,5.7,5.71,86400.0,5.0152,5.0152,5.0064,5.0152,86400.0
2012-01-04 10:25:00,5.71,5.71,5.71,5.71,43200.0,5.0152,5.0152,5.0152,5.0152,43200.0
2012-01-04 10:30:00,5.71,5.71,5.7,5.7,48000.0,5.0152,5.0152,5.0064,5.0064,48000.0
2012-01-04 10:35:00,5.7,5.7,5.68,5.68,21600.0,5.0064,5.0064,4.9888,4.9888,21600.0
2012-01-04 10:40:00,5.68,5.69,5.68,5.68,22400.0,4.9888,4.9976,4.9888,4.9888,22400.0
2012-01-04 10:45:00,5.68,5.69,5.68,5.69,20000.0,4.9888,4.9976,4.9888,4.9976,20000.0
2012-01-04 10:50:00,5.69,5.7,5.69,5.7,17600.0,4.9976,5.0064,4.9976,5.0064,17600.0
2012-01-04 10:55:00,5.7,5.71,5.7,5.71,50400.0,5.0064,5.0152,5.0064,5.0152,50400.0
2012-01-04 11:00:00,5.71,5.72,5.71,5.72,22400.0,5.0152,5.0239,5.0152,5.0239,22400.0
2012-01-04 11:05:00,5.72,5.73,5.72,5.73,115200.0,5.0239,5.0327,5.0239,5.0327,115200.0
2012-01-04 11:10:00,5.73,5.73,5.73,5.73,22400.0,5.0327,5.0327,5.0327,5.0327,22400.0
2012-01-04 11:15:00,5.73,5.73,5.72,5.72,123200.0,5.0327,5.0327,5.0239,5.0239,123200.0
2012-01-04 11:20:00,5.73,5.73,5.72,5.73,24000.0,5.0327,5.0327,5.0239,5.0327,24000.0
2012-01-04 11:25:00,5.73,5.73,5.73,5.73,44800.0,5.0327,5.0327,5.0327,5.0327,44800.0
2012-01-04 11:30:00,5.73,5.73,5.72,5.73,121600.0,5.0327,5.0327,5.0239,5.0327,121600.0
2012-01-04 11:35:00,5.72,5.74,5.72,5.74,16800.0,5.0239,5.0415,5.0239,5.0415,16800.0
2012-01-04 11:40:00,5.74,5.74,5.73,5.74,24800.0,5.0415,5.0415,5.0327,5.0415,24800.0
2012-01-04 11:45:00,5.74,5.74,5.73,5.73,15200.0,5.0415,5.0415,5.0327,5.0327,15200.0
2012-01-04 11:50:00,5.73,5.74,5.73,5.73,65600.0,5.0327,5.0415,5.0327,5.0327,65600.0
2012-01-04 11:55:00,5.74,5.74,5.74,5.74,120800.0,5.0415,5.0415,5.0415,5.0415,120800.0
2012-01-04 12:00:00,5.74,5.74,5.74,5.74,44000.0,5.0415,5.0415,5.0415,5.0415,44000.0
2012-01-04 12:05:00,5.74,5.76,5.74,5.75,70400.0,5.0415,5.0591,5.0415,5.0503,70400.0
2012-01-04 12:10:00,5.76,5.76,5.75,5.76,34400.0,5.0591,5.0591,5.0503,5.0591,34400.0
2012-01-04 12:15:00,5.76,5.77,5.76,5.77,66400.0,5.0591,5.0679,5.0591,5.0679,66400.0
2012-01-04 12:20:00,5.77,5.77,5.76,5.76,16800.0,5.0679,5.0679,5.0591,5.0591,16800.0
2012-01-04 12:25:00,5.76,5.77,5.76,5.77,41600.0,5.0591,5.0679,5.0591,5.0679,41600.0
2012-01-04 12:30:00,5.77,5.77,5.77,5.77,35200.0,5.0679,5.0679,5.0679,5.0679,35200.0
2012-01-04 12:35:00,5.77,5.78,5.77,5.77,69600.0,5.0679,5.0766,5.0679,5.0679,69600.0
2012-01-04 12:40:00,5.77,5.77,5.76,5.76,48800.0,5.0679,5.0679,5.0591,5.0591,48800.0
2012-01-04 12:45:00,5.76,5.77,5.76,5.76,69600.0,5.0591,5.0679,5.0591,5.0591,69600.0
2012-01-04 12:50:00,5.76,5.77,5.76,5.76,41600.0,5.0591,5.0679,5.0591,5.0591,41600.0
2012-01-04 12:55:00,5.76,5.77,5.76,5.77,28800.0,5.0591,5.0679,5.0591,5.0679,28800.0
2012-01-04 13:00:00,5.77,5.77,5.76,5.76,168800.0,5.0679,5.0679,5.0591,5.0591,168800.0
2012-01-04 13:05:00,5.76,5.77,5.76,5.76,90400.0,5.0591,5.0679,5.0591,5.0591,90400.0
2012-01-04 13:10:00,5.76,5.77,5.76,5.76,27200.0,5.0591,5.0679,5.0591,5.0591,27200.0
2012-01-04 13:15:00,5.76,5.77,5.75,5.75,52000.0,5.0591,5.0679,5.0503,5.0503,52000.0
2012-01-04 13:20:00,5.75,5.76,5.75,5.75,11200.0,5.0503,5.0591,5.0503,5.0503,11200.0
2012-01-04 13:25:00,5.75,5.76,5.74,5.76,29600.0,5.0503,5.0591,5.0415,5.0591,29600.0
2012-01-04 13:30:00,5.75,5.75,5.75,5.75,11200.0,5.0503,5.0503,5.0503,5.0503,11200.0
2012-01-04 13:35:00,5.75,5.76,5.75,5.76,240000.0,5.0503,5.0591,5.0503,5.0591,240000.0
2012-01-04 13:40:00,5.75,5.76,5.75,5.76,20000.0,5.0503,5.0591,5.0503,5.0591,20000.0
2012-01-04 13:45:00,5.76,5.76,5.76,5.76,26400.0,5.0591,5.0591,5.0591,5.0591,26400.0
2012-01-04 13:50:00,5.76,5.77,5.76,5.77,26400.0,5.0591,5.0679,5.0591,5.0679,26400.0
2012-01-04 13:55:00,5.77,5.77,5.76,5.77,21600.0,5.0679,5.0679,5.0591,5.0679,21600.0
2012-01-04 14:00:00,5.76,5.77,5.76,5.76,23200.0,5.0591,5.0679,5.0591,5.0591,23200.0
2012-01-04 14:05:00,5.76,5.76,5.75,5.76,28000.0,5.0591,5.0591,5.0503,5.0591,28000.0
2012-01-04 14:10:00,5.76,5.76,5.75,5.75,52000.0,5.0591,5.0591,5.0503,5.0503,52000.0
2012-01-04 14:15:00,5.75,5.76,5.74,5.76,36000.0,5.0503,5.0591,5.0415,5.0591,36000.0
2012-01-04 14:20:00,5.76,5.76,5.74,5.74,120000.0,5.0591,5.0591,5.0415,5.0415,120000.0
2012-01-04 14:25:00,5.74,5.75,5.74,5.74,21600.0,5.0415,5.0503,5.0415,5.0415,21600.0
2012-01-04 14:30:00,5.74,5.75,5.74,5.74,131200.0,5.0415,5.0503,5.0415,5.0415,131200.0
2012-01-04 14:35:00,5.74,5.75,5.74,5.74,73600.0,5.0415,5.0503,5.0415,5.0415,73600.0
2012-01-04 14:40:00,5.74,5.75,5.74,5.75,46400.0,5.0415,5.0503,5.0415,5.0503,46400.0
2012-01-04 14:45:00,5.75,5.75,5.74,5.74,84000.0,5.0503,5.0503,5.0415,5.0415,84000.0
2012-01-04 14:50:00,5.74,5.75,5.74,5.75,108000.0,5.0415,5.0503,5.0415,5.0503,108000.0
2012-01-04 14:55:00,5.75,5.75,5.74,5.74,720000.0,5.0503,5.0503,5.0415,5.0415,720000.0
2012-01-04 15:00:00,5.74,5.74,5.74,5.74,45600.0,5.0415,5.0415,5.0415,5.0415,45600.0
2012-01-04 15:05:00,5.74,5.74,5.73,5.73,49600.0,5.0415,5.0415,5.0327,5.0327,49600.0
2012-01-04 15:10:00,5.73,5.74,5.73,5.74,57600.0,5.0327,5.0415,5.0327,5.0415,57600.0
2012-01-04 15:15:00,5.74,5.74,5.73,5.73,77600.0,5.0415,5.0415,5.0327,5.0327,77600.0
2012-01-04 15:20:00,5.73,5.73,5.73,5.73,52000.0,5.0327,5.0327,5.0327,5.0327,52000.0
2012-01-04 15:25:00,5.73,5.73,5.73,5.73,45600.0,5.0327,5.0327,5.0327,5.0327,45600.0
2012-01-04 15:30:00,5.73,5.74,5.73,5.73,83200.0,5.0327,5.0415,5.0327,5.0327,83200.0
2012-01-04 15:35:00,5.73,5.74,5.73,5.74,66400.0,5.0327,5.0415,5.0327,5.0415,66400.0
2012-01-04 15:40:00,5.74,5.74,5.74,5.74,88800.0,5.0415,5.0415,5.0415,5.0415,88800.0
2012-01-04 15:45:00,5.74,5.74,5.73,5.73,97600.0,5.0415,5.0415,5.0327,5.0327,97600.0
2012-01-04 15:50:00,5.73,5.74,5.73,5.74,104800.0,5.0327,5.0415,5.0327,5.0415,104800.0
2012-01-04 15:55:00,5.74,5.74,5.73,5.73,237600.0,5.0415,5.0415,5.0327,5.0327,237600.0
2012-01-05 09:30:00,5.69,5.7,5.66,5.67,130400.0,4.9976,5.0064,4.9712,4.98,130400.0
2012-01-05 09:35:00,5.67,5.69,5.67,5.69,97600.0,4.98,4.9976,4.98,4.9976,97600.0
2012-01-05 09:40:00,5.68,5.68,5.64,5.64,31200.0,4.9888,4.9888,4.9537,4.9537,31200.0
2012-01-05 09:45:00,5.64,5.65,5.64,5.65,52800.0,4.9537,4.9625,4.9537,4.9625,52800.0
2012-01-05 09:50:00,5.65,5.66,5.64,5.66,179200.0,4.9625,4.9712,4.9537,4.9712,179200.0
2012-01-05 09:55:00,5.66,5.67,5.65,5.65,129600.0,4.9712,4.98,4.9625,4.9625,129600.0
2012-01-05 10:00:00,5.65,5.66,5.63,5.64,135200.0,4.9625,4.9712,4.9449,4.9537,135200.0
2012-01-05 10:05:00,5.64,5.66,5.64,5.66,69600.0,4.9537,4.9712,4.9537,4.9712,69600.0
2012-01-05 10:10:00,5.65,5.67,5.65,5.67,52800.0,4.9625,4.98,4.9625,4.98,52800.0
2012-01-05 10:15:00,5.67,5.68,5.67,5.68,76800.0,4.98,4.9888,4.98,4.9888,76800.0
2012-01-05 10:20:00,5.68,5.68,5.67,5.67,60000.0,4.9888,4.9888,4.98,4.98,60000.0
2012-01-05 10:25:00,5.67,5.67,5.66,5.66,215200.0,4.98,4.98,4.9712,4.9712,215200.0
2012-01-05 10:30:00,5.66,5.67,5.65,5.65,118400.0,4.9712,4.98,4.9625,4.9625,118400.0
2012-01-05 10:35:00,5.64,5.65,5.63,5.65,160000.0,4.9537,4.9625,4.9449,4.9625,160000.0
2012-01-05 10:40:00,5.65,5.66,5.65,5.65,34400.0,4.9625,4.9712,4.9625,4.9625,34400.0
2012-01-05 10:45:00,5.64,5.65,5.64,5.64,42400.0,4.9537,4.9625,4.9537,4.9537,42400.0
2012-01-05 10:50:00,5.64,5.64,5.63,5.63,54400.0,4.9537,4.9537,4.9449,4.9449,54400.0
2012-01-05 10:55:00,5.63,5.64,5.63,5.64,71200.0,4.9449,4.9537,4.9449,4.9537,71200.0
2012-01-05 11:00:00,5.64,5.65,5.64,5.64,57600.0,4.9537,4.9625,4.9537,4.9537,57600.0
2012-01-05 11:05:00,5.64,5.64,5.64,5.64,37600.0,4.9537,4.9537,4.9537,4.9537,37600.0
2012-01-05 11:10:00,5.64,5.64,5.63,5.64,67200.0,4.9537,4.9537,4.9449,4.9537,67200.0
2012-01-05 11:15:00,5.64,5.65,5.64,5.64,58400.0,4.9537,4.9625,4.9537,4.9537,58400.0
2012-01-05 11:20:00,5.64,5.66,5.64,5.66,123200.0,4.9537,4.9712,4.9537,4.9712,123200.0
2012-01-05 11:25:00,5.66,5.66,5.66,5.66,128800.0,4.9712,4.9712,4.9712,4.9712,128800.0
2012-01-05 11:30:00,5.67,5.67,5.66,5.67,39200.0,4.98,4.98,4.9712,4.98,39200.0
2012-01-05 11:35:00,5.67,5.67,5.67,5.67,58400.0,4.98,4.98,4.98,4.98,58400.0
2012-01-05 11:40:00,5.67,5.68,5.67,5.68,52000.0,4.98,4.9888,4.98,4.9888,52000.0
2012-01-05 11:45:00,5.68,5.68,5.67,5.67,40800.0,4.9888,4.9888,4.98,4.98,40800.0
2012-01-05 11:50:00,5.67,5.68,5.67,5.68,125600.0,4.98,4.9888,4.98,4.9888,125600.0
2012-01-05 11:55:00,5.68,5.69,5.68,5.68,92000.0,4.9888,4.9976,4.9888,4.9888,92000.0
2012-01-05 12:00:00,5.68,5.68,5.68,5.68,86400.0,4.9888,4.9888,4.9888,4.9888,86400.0
2012-01-05 12:05:00,5.68,5.68,5.68,5.68,65600.0,4.9888,4.9888,4.9888,4.9888,65600.0
2012-01-05 12:10:00,5.68,5.68,5.67,5.67,107200.0,4.9888,4.9888,4.98,4.98,107200.0
2012-01-05 12:15:00,5.67,5.68,5.67,5.68,224000.0,4.98,4.9888,4.98,4.9888,224000.0
2012-01-05 12:20:00,5.68,5.68,5.67,5.68,209600.0,4.9888,4.9888,4.98,4.9888,209600.0
2012-01-05 12:25:00,5.68,5.7,5.68,5.69,144000.0,4.9888,5.0064,4.9888,4.9976,144000.0
2012-01-05 12:30:00,5.69,5.7,5.69,5.69,34400.0,4.9976,5.0064,4.9976,4.9976,34400.0
2012-01-05 12:35:00,5.69,5.69,5.68,5.68,44000.0,4.9976,4.9976,4.9888,4.9888,44000.0
2012-01-05 12:40:00,5.68,5.69,5.68,5.69,36000.0,4.9888,4.9976,4.9888,4.9976,36000.0
2012-01-05 12:45:00,5.69,5.7,5.69,5.7,36000.0,4.9976,5.0064,4.9976,5.0064,36000.0
2012-01-05 12:50:00,5.7,5.7,5.69,5.7,85600.0,5.0064,5.0064,4.9976,5.0064,85600.0
2012-01-05 12:55:00,5.7,5.7,5.7,5.7,64800.0,5.0064,5.0064,5.0064,5.0064,64800.0
2012-01-05 13:00:00,5.7,5.7,5.7,5.7,85600.0,5.0064,5.0064,5.0064,5.0064,85600.0
2012-01-05 13:05:00,5.7,5.71,5.7,5.7,104000.0,5.0064,5.0152,5.0064,5.0064,104000.0
2012-01-05 13:10:00,5.7,5.71,5.7,5.71,54400.0,5.0064,5.0152,5.0064,5.0152,54400.0
2012-01-05 13:15:00,5.71,5.71,5.71,5.71,16800.0,5.0152,5.0152,5.0152,5.0152,16800.0
2012-01-05 13:20:00,5.72,5.72,5.71,5.72,44000.0,5.0239,5.0239,5.0152,5.0239,44000.0
2012-01-05 13:25:00,5.72,5.73,5.72,5.73,43200.0,5.0239,5.0327,5.0239,5.0327,43200.0
2012-01-05 13:30:00,5.73,5.74,5.73,5.74,37600.0,5.0327,5.0415,5.0327,5.0415,37600.0
2012-01-05 13:35:00,5.74,5.74,5.74,5.74,42400.0,5.0415,5.0415,5.0415,5.0415,42400.0
2012-01-05 13:40:00,5.74,5.75,5.74,5.75,72800.0,5.0415,5.0503,5.0415,5.0503,72800.0
2012-01-05 13:45:00,5.75,5.75,5.75,5.75,36800.0,5.0503,5.0503,5.0503,5.0503,36800.0
2012-01-05 13:50:00,5.75,5.75,5.75,5.75,440800.0,5.0503,5.0503,5.0503,5.0503,440800.0
2012-01-05 13:55:00,5.75,5.75,5.75,5.75,1224800.0,5.0503,5.0503,5.0503,5.0503,1224800.0
2012-01-05 14:00:00,5.75,5.76,5.75,5.76,64000.0,5.0503,5.0591,5.0503,5.0591,64000.0
2012-01-05 14:05:00,5.76,5.76,5.76,5.76,105600.0,5.0591,5.0591,5.0591,5.0591,105600.0
2012-01-05 14:10:00,5.76,5.76,5.75,5.76,45600.0,5.0591,5.0591,5.0503,5.0591,45600.0
2012-01-05 14:15:00,5.75,5.76,5.75,5.75,62400.0,5.0503,5.0591,5.0503,5.0503,62400.0
2012-01-05 14:20:00,5.75,5.75,5.75,5.75,536800.0,5.0503,5.0503,5.0503,5.0503,536800.0
2012-01-05 14:25:00,5.75,5.75,5.75,5.75,189600.0,5.0503,5.0503,5.0503,5.0503,189600.0
2012-01-05 14:30:00,5.75,5.75,5.75,5.75,77600.0,5.0503,5.0503,5.0503,5.0503,77600.0
2012-01-05 14:35:00,5.75,5.76,5.75,5.76,84800.0,5.0503,5.0591,5.0503,5.0591,84800.0
2012-01-05 14:40:00,5.75,5.76,5.75,5.76,103200.0,5.0503,5.0591,5.0503,5.0591,103200.0
2012-01-05 14:45:00,5.76,5.77,5.76,5.77,250400.0,5.0591,5.0679,5.0591,5.0679,250400.0
2012-01-05 14:50:00,5.77,5.77,5.76,5.77,177600.0,5.0679,5.0679,5.0591,5.0679,177600.0
2012-01-05 14:55:00,5.77,5.77,5.76,5.77,149600.0,5.0679,5.0679,5.0591,5.0679,149600.0
2012-01-05 15:00:00,5.77,5.78,5.76,5.78,177600.0,5.0679,5.0766,5.0591,5.0766,177600.0
2012-01-05 15:05:00,5.78,5.78,5.77,5.78,104800.0,5.0766,5.0766,5.0679,5.0766,104800.0
2012-01-05 15:10:00,5.78,5.78,5.76,5.76,168000.0,5.0766,5.0766,5.0591,5.0591,168000.0
2012-01-05 15:15:00,5.76,5.78,5.76,5.78,111200.0,5.0591,5.0766,5.0591,5.0766,111200.0
2012-01-05 15:20:00,5.78,5.78,5.78,5.78,197600.0,5.0766,5.0766,5.0766,5.0766,197600.0
2012-01-05 15:25:00,5.78,5.79,5.78,5.78,127200.0,5.0766,5.0854,5.0766,5.0766,127200.0
2012-01-05 15:30:00,5.78,5.78,5.77,5.78,120000.0,5.0766,5.0766,5.0679,5.0766,120000.0
2012-01-05 15:35:00,5.78,5.78,5.77,5.78,148800.0,5.0766,5.0766,5.0679,5.0766,148800.0
2012-01-05 15:40:00,5.78,5.79,5.78,5.79,167200.0,5.0766,5.0854,5.0766,5.0854,167200.0
2012-01-05 15:45:00,5.79,5.79,5.78,5.78,210400.0,5.0854,5.0854,5.0766,5.0766,210400.0
2012-01-05 15:50:00,5.79,5.79,5.78,5.78,222400.0,5.0854,5.0854,5.0766,5.0766,222400.0
2012-01-05 15:55:00,5.78,5.79,5.78,5.78,390400.0,5.0766,5.0854,5.0766,5.0766,390400.0
2012-01-06 09:30:00,5.77,5.78,5.75,5.76,63200.0,5.0679,5.0766,5.0503,5.0591,63200.0
2012-01-06 09:35:00,5.77,5.79,5.77,5.78,37600.0,5.0679,5.0854,5.0679,5.0766,37600.0
2012-01-06 09:40:00,5.77,5.77,5.75,5.76,46400.0,5.0679,5.0679,5.0503,5.0591,46400.0
2012-01-06 09:45:00,5.77,5.78,5.76,5.76,39200.0,5.0679,5.0766,5.0591,5.0591,39200.0
2012-01-06 09:50:00,5.75,5.76,5.74,5.75,83200.0,5.0503,5.0591,5.0415,5.0503,83200.0
2012-01-06 09:55:00,5.75,5.76,5.75,5.76,111200.0,5.0503,5.0591,5.0503,5.0591,111200.0
2012-01-06 10:00:00,5.76,5.76,5.75,5.75,89600.0,5.0591,5.0591,5.0503,5.0503,89600.0
2012-01-06 10:05:00,5.75,5.76,5.74,5.76,66400.0,5.0503,5.0591,5.0415,5.0591,66400.0
2012-01-06 10:10:00,5.76,5.76,5.75,5.76,48800.0,5.0591,5.0591,5.0503,5.0591,48800.0
2012-01-06 10:15:00,5.76,5.77,5.75,5.75,36000.0,5.0591,5.0679,5.0503,5.0503,36000.0
2012-01-06 10:20:00,5.76,5.76,5.75,5.76,36000.0,5.0591,5.0591,5.0503,5.0591,36000.0
2012-01-06 10:25:00,5.76,5.76,5.75,5.75,52000.0,5.0591,5.0591,5.0503,5.0503,52000.0
2012-01-06 10:30:00,5.75,5.76,5.75,5.75,36000.0,5.0503,5.0591,5.0503,5.0503,36000.0
2012-01-06 10:35:00,5.75,5.75,5.75,5.75,44000.0,5.0503,5.0503,5.0503,5.0503,44000.0
2012-01-06 10:40:00,5.75,5.76,5.75,5.76,64000.0,5.0503,5.0591,5.0503,5.0591,64000.0
2012-01-06 10:45:00,5.76,5.77,5.76,5.77,25600.0,5.0591,5.0679,5.0591,5.0679,25600.0
2012-01-06 10:50:00,5.76,5.77,5.76,5.76,54400.0,5.0591,5.0679,5.0591,5.0591,54400.0
2012-01-06 10:55:00,5.76,5.76,5.75,5.75,52800.0,5.0591,5.0591,5.0503,5.0503,52800.0
2012-01-06 11:00:00,5.75,5.77,5.75,5.76,54400.0,5.0503,5.0679,5.0503,5.0591,54400.0
2012-01-06 11:05:00,5.77,5.79,5.77,5.78,104800.0,5.0679,5.0854,5.0679,5.0766,104800.0
2012-01-06 11:10:00,5.78,5.78,5.77,5.77,44000.0,5.0766,5.0766,5.0679,5.0679,44000.0
2012-01-06 11:15:00,5.77,5.78,5.77,5.78,29600.0,5.0679,5.0766,5.0679,5.0766,29600.0
2012-01-06 11:20:00,5.77,5.77,5.77,5.77,64800.0,5.0679,5.0679,5.0679,5.0679,64800.0
2012-01-06 11:25:00,5.77,5.77,5.76,5.77,54400.0,5.0679,5.0679,5.0591,5.0679,54400.0
2012-01-06 11:30:00,5.77,5.77,5.76,5.77,38400.0,5.0679,5.0679,5.0591,5.0679,38400.0
2012-01-06 11:35:00,5.77,5.78,5.77,5.78,30400.0,5.0679,5.0766,5.0679,5.0766,30400.0
2012-01-06 11:40:00,5.78,5.79,5.77,5.79,144800.0,5.0766,5.0854,5.0679,5.0854,144800.0
2012-01-06 11:45:00,5.79,5.8,5.79,5.8,88800.0,5.0854,5.0942,5.0854,5.0942,88800.0
2012-01-06 11:50:00,5.8,5.8,5.8,5.8,40000.0,5.0942,5.0942,5.0942,5.0942,40000.0
2012-01-06 11:55:00,5.8,5.8,5.79,5.79,24800.0,5.0942,5.0942,5.0854,5.0854,24800.0
2012-01-06 12:00:00,5.79,5.79,5.79,5.79,31200.0,5.0854,5.0854,5.0854,5.0854,31200.0
2012-01-06 12:05:00,5.79,5.79,5.78,5.78,40000.0,5.0854,5.0854,5.0766,5.0766,40000.0
2012-01-06 12:10:00,5.78,5.79,5.78,5.79,66400.0,5.0766,5.0854,5.0766,5.0854,66400.0
2012-01-06 12:15:00,5.79,5.79,5.78,5.79,145600.0,5.0854,5.0854,5.0766,5.0854,145600.0
2012-01-06 12:20:00,5.79,5.8,5.79,5.8,71200.0,5.0854,5.0942,5.0854,5.0942,71200.0
2012-01-06 12:25:00,5.8,5.8,5.8,5.8,32800.0,5.0942,5.0942,5.0942,5.0942,32800.0
2012-01-06 12:30:00,5.8,5.8,5.8,5.8,28000.0,5.0942,5.0942,5.0942,5.0942,28000.0
2012-01-06 12:35:00,5.8,5.81,5.8,5.8,52000.0,5.0942,5.103,5.0942,5.0942,52000.0
2012-01-06 12:40:00,5.8,5.81,5.78,5.8,287200.0,5.0942,5.103,5.0766,5.0942,287200.0
2012-01-06 12:45:00,5.8,5.8,5.79,5.8,56800.0,5.0942,5.0942,5.0854,5.0942,56800.0
2012-01-06 12:50:00,5.8,5.8,5.79,5.79,74400.0,5.0942,5.0942,5.0854,5.0854,74400.0
2012-01-06 12:55:00,5.8,5.8,5.79,5.79,56000.0,5.0942,5.0942,5.0854,5.0854,56000.0
2012-01-06 13:00:00,5.79,5.79,5.78,5.78,40000.0,5.0854,5.0854,5.0766,5.0766,40000.0
2012-01-06 13:05:00,5.78,5.79,5.78,5.79,28000.0,5.0766,5.0854,5.0766,5.0854,28000.0
2012-01-06 13:10:00,5.78,5.79,5.78,5.78,24800.0,5.0766,5.0854,5.0766,5.0766,24800.0
2012-01-06 13:15:00,5.78,5.79,5.78,5.78,39200.0,5.0766,5.0854,5.0766,5.0766,39200.0
2012-01-06 13:20:00,5.78,5.78,5.77,5.77,80000.0,5.0766,5.0766,5.0679,5.0679,80000.0
2012-01-06 13:25:00,5.77,5.78,5.77,5.78,67200.0,5.0679,5.0766,5.0679,5.0766,67200.0
2012-01-06 13:30:00,5.78,5.78,5.77,5.78,58400.0,5.0766,5.0766,5.0679,5.0766,58400.0
2012-01-06 13:35:00,5.78,5.78,5.77,5.78,48000.0,5.0766,5.0766,5.0679,5.0766,48000.0
2012-01-06 13:40:00,5.78,5.79,5.78,5.78,42400.0,5.0766,5.0854,5.0766,5.0766,42400.0
2012-01-06 13:45:00,5.78,5.79,5.78,5.79,16000.0,5.0766,5.0854,5.0766,5.0854,16000.0
2012-01-06 13:50:00,5.79,5.79,5.79,5.79,12000.0,5.0854,5.0854,5.0854,5.0854,12000.0
2012-01-06 13:55:00,5.79,5.8,5.79,5.79,82400.0,5.0854,5.0942,5.0854,5.0854,82400.0
2012-01-06 14:00:00,5.79,5.8,5.79,5.79,42400.0,5.0854,5.0942,5.0854,5.0854,42400.0
2012-01-06 14:05:00,5.79,5.79,5.79,5.79,102400.0,5.0854,5.0854,5.0854,5.0854,102400.0
2012-01-06 14:10:00,5.79,5.79,5.78,5.78,32800.0,5.0854,5.0854,5.0766,5.0766,32800.0
2012-01-06 14:15:00,5.78,5.78,5.77,5.78,46400.0,5.0766,5.0766,5.0679,5.0766,46400.0
2012-01-06 14:20:00,5.78,5.78,5.78,5.78,44000.0,5.0766,5.0766,5.0766,5.0766,44000.0
2012-01-06 14:25:00,5.78,5.78,5.78,5.78,22400.0,5.0766,5.0766,5.0766,5.0766,22400.0
2012-01-06 14:30:00,5.78,5.78,5.78,5.78,69600.0,5.0766,5.0766,5.0766,5.0766,69600.0
2012-01-06 14:35:00,5.78,5.79,5.78,5.78,36800.0,5.0766,5.0854,5.0766,5.0766,36800.0
2012-01-06 14:40:00,5.78,5.79,5.78,5.78,28000.0,5.0766,5.0854,5.0766,5.0766,28000.0
2012-01-06 14:45:00,5.78,5.78,5.78,5.78,34400.0,5.0766,5.0766,5.0766,5.0766,34400.0
2012-01-06 14:50:00,5.77,5.78,5.77,5.78,53600.0,5.0679,5.0766,5.0679,5.0766,53600.0
2012-01-06 14:55:00,5.78,5.78,5.77,5.78,49600.0,5.0766,5.0766,5.0679,5.0766,49600.0
2012-01-06 15:00:00,5.78,5.78,5.78,5.78,68000.0,5.0766,5.0766,5.0766,5.0766,68000.0
2012-01-06 15:05:00,5.78,5.78,5.78,5.78,28800.0,5.0766,5.0766,5.0766,5.0766,28800.0
2012-01-06 15:10:00,5.78,5.79,5.78,5.78,66400.0,5.0766,5.0854,5.0766,5.0766,66400.0
2012-01-06 15:15:00,5.78,5.78,5.77,5.78,82400.0,5.0766,5.0766,5.0679,5.0766,82400.0
2012-01-06 15:20:00,5.78,5.79,5.78,5.78,101600.0,5.0766,5.0854,5.0766,5.0766,101600.0
2012-01-06 15:25:00,5.78,5.78,5.77,5.77,118400.0,5.0766,5.0766,5.0679,5.0679,118400.0
2012-01-06 15:30:00,5.77,5.78,5.77,5.77,252800.0,5.0679,5.0766,5.0679,5.0679,252800.0
2012-01-06 15:35:00,5.78,5.78,5.78,5.78,128800.0,5.0766,5.0766,5.0766,5.0766,128800.0
2012-01-06 15:40:00,5.78,5.78,5.78,5.78,94400.0,5.0766,5.0766,5.0766,5.0766,94400.0
2012-01-06 15:45:00,5.78,5.79,5.78,5.78,217600.0,5.0766,5.0854,5.0766,5.0766,217600.0
2012-01-06 15:50:00,5.78,5.79,5.77,5.78,517600.0,5.0766,5.0854,5.0679,5.0766,517600.0
2012-01-06 15:55:00,5.78,5.79,5.78,5.78,736000.0,5.0766,5.0854,5.0766,5.0766,736000.0
2012-01-09 09:30:00,5.82,5.85,5.81,5.83,508000.0,5.1118,5.1381,5.103,5.1206,508000.0
2012-01-09 09:35:00,5.84,5.84,5.82,5.83,81600.0,5.1293,5.1293,5.1118,5.1206,81600.0
2012-01-09 09:40:00,5.83,5.84,5.81,5.83,84000.0,5.1206,5.1293,5.103,5.1206,84000.0
2012-01-09 09:45:00,5.83,5.84,5.83,5.83,52800.0,5.1206,5.1293,5.1206,5.1206,52800.0
2012-01-09 09:50:00,5.83,5.85,5.83,5.85,68800.0,5.1206,5.1381,5.1206,5.1381,68800.0
2012-01-09 09:55:00,5.85,5.86,5.85,5.86,104000.0,5.1381,5.1469,5.1381,5.1469,104000.0
2012-01-09 10:00:00,5.85,5.85,5.85,5.85,86400.0,5.1381,5.1381,5.1381,5.1381,86400.0
2012-01-09 10:05:00,5.85,5.87,5.85,5.86,87200.0,5.1381,5.1557,5.1381,5.1469,87200.0
2012-01-09 10:10:00,5.87,5.89,5.87,5.89,214400.0,5.1557,5.1732,5.1557,5.1732,214400.0
2012-01-09 10:15:00,5.89,5.9,5.87,5.89,317600.0,5.1732,5.182,5.1557,5.1732,317600.0
2012-01-09 10:20:00,5.89,5.89,5.87,5.88,255200.0,5.1732,5.1732,5.1557,5.1645,255200.0
2012-01-09 10:25:00,5.88,5.88,5.87,5.88,177600.0,5.1645,5.1645,5.1557,5.1645,177600.0
2012-01-09 10:30:00,5.88,5.88,5.87,5.87,43200.0,5.1645,5.1645,5.1557,5.1557,43200.0
2012-01-09 10:35:00,5.87,5.88,5.87,5.88,54400.0,5.1557,5.1645,5.1557,5.1645,54400.0
2012-01-09 10:40:00,5.88,5.88,5.87,5.87,143200.0,5.1645,5.1645,5.1557,5.1557,143200.0
2012-01-09 10:45:00,5.87,5.88,5.87,5.87,232000.0,5.1557,5.1645,5.1557,5.1557,232000.0
2012-01-09 10:50:00,5.88,5.88,5.87,5.88,72000.0,5.1645,5.1645,5.1557,5.1645,72000.0
2012-01-09 10:55:00,5.88,5.88,5.87,5.88,72800.0,5.1645,5.1645,5.1557,5.1645,72800.0
2012-01-09 11:00:00,5.87,5.88,5.87,5.87,42400.0,5.1557,5.1645,5.1557,5.1557,42400.0
2012-01-09 11:05:00,5.87,5.88,5.87,5.87,124800.0,5.1557,5.1645,5.1557,5.1557,124800.0
2012-01-09 11:10:00,5.87,5.87,5.85,5.85,110400.0,5.1557,5.1557,5.1381,5.1381,110400.0
2012-01-09 11:15:00,5.86,5.86,5.85,5.85,33600.0,5.1469,5.1469,5.1381,5.1381,33600.0
2012-01-09 11:20:00,5.85,5.86,5.85,5.86,172000.0,5.1381,5.1469,5.1381,5.1469,172000.0
2012-01-09 11:25:00,5.86,5.86,5.85,5.86,296800.0,5.1469,5.1469,5.1381,5.1469,296800.0
2012-01-09 11:30:00,5.87,5.87,5.86,5.86,54400.0,5.1557,5.1557,5.1469,5.1469,54400.0
2012-01-09 11:35:00,5.86,5.87,5.86,5.87,84800.0,5.1469,5.1557,5.1469,5.1557,84800.0
2012-01-09 11:40:00,5.87,5.88,5.86,5.88,100800.0,5.1557,5.1645,5.1469,5.1645,100800.0
2012-01-09 11:45:00,5.88,5.88,5.87,5.88,228000.0,5.1645,5.1645,5.1557,5.1645,228000.0
2012-01-09 11:50:00,5.88,5.89,5.88,5.88,65600.0,5.1645,5.1732,5.1645,5.1645,65600.0
2012-01-09 11:55:00,5.88,5.88,5.87,5.87,83200.0,5.1645,5.1645,5.1557,5.1557,83200.0
2012-01-09 12:00:00,5.87,5.87,5.86,5.87,35200.0,5.1557,5.1557,5.1469,5.1557,35200.0
2012-01-09 12:05:00,5.87,5.87,5.87,5.87,44000.0,5.1557,5.1557,5.1557,5.1557,44000.0
2012-01-09 12:10:00,5.87,5.87,5.86,5.87,52800.0,5.1557,5.1557,5.1469,5.1557,52800.0
2012-01-09 12:15:00,5.87,5.87,5.87,5.87,48800.0,5.1557,5.1557,5.1557,5.1557,48800.0
2012-01-09 12:20:00,5.87,5.88,5.87,5.87,47200.0,5.1557,5.1645,5.1557,5.1557,47200.0
2012-01-09 12:25:00,5.88,5.89,5.87,5.89,96000.0,5.1645,5.1732,5.1557,5.1732,96000.0
2012-01-09 12:30:00,5.89,5.89,5.88,5.88,356000.0,5.1732,5.1732,5.1645,5.1645,356000.0
2012-01-09 12:35:00,5.88,5.88,5.88,5.88,162400.0,5.1645,5.1645,5.1645,5.1645,162400.0
2012-01-09 12:40:00,5.88,5.88,5.88,5.88,24000.0,5.1645,5.1645,5.1645,5.1645,24000.0
2012-01-09 12:45:00,5.88,5.89,5.88,5.89,12800.0,5.1645,5.1732,5.1645,5.1732,12800.0
2012-01-09 12:50:00,5.89,5.89,5.89,5.89,43200.0,5.1732,5.1732,5.1732,5.1732,43200.0
2012-01-09 12:55:00,5.89,5.9,5.89,5.9,58400.0,5.1732,5.182,5.1732,5.182,58400.0
2012-01-09 13:00:00,5.9,5.9,5.89,5.9,30400.0,5.182,5.182,5.1732,5.182,30400.0
2012-01-09 13:05:00,5.89,5.9,5.89,5.9,26400.0,5.1732,5.182,5.1732,5.182,26400.0
2012-01-09 13:10:00,5.9,5.9,5.9,5.9,17600.0,5.182,5.182,5.182,5.182,17600.0
2012-01-09 13:15:00,5.9,5.91,5.9,5.91,44800.0,5.182,5.1908,5.182,5.1908,44800.0
2012-01-09 13:20:00,5.91,5.92,5.9,5.92,114400.0,5.1908,5.1996,5.182,5.1996,114400.0
2012-01-09 13:25:00,5.92,5.92,5.92,5.92,31200.0,5.1996,5.1996,5.1996,5.1996,31200.0
2012-01-09 13:30:00,5.92,5.92,5.92,5.92,78400.0,5.1996,5.1996,5.1996,5.1996,78400.0
2012-01-09 13:35:00,5.92,5.92,5.91,5.91,48800.0,5.1996,5.1996,5.1908,5.1908,48800.0
2012-01-09 13:40:00,5.91,5.91,5.91,5.91,20000.0,5.1908,5.1908,5.1908,5.1908,20000.0
2012-01-09 13:45:00,5.91,5.91,5.91,5.91,21600.0,5.1908,5.1908,5.1908,5.1908,21600.0
2012-01-09 13:50:00,5.91,5.91,5.9,5.9,18400.0,5.1908,5.1908,5.182,5.182,18400.0
2012-01-09 13:55:00,5.91,5.91,5.9,5.9,12800.0,5.1908,5.1908,5.182,5.182,12800.0
2012-01-09 14:00:00,5.9,5.91,5.9,5.91,68800.0,5.182,5.1908,5.182,5.1908,68800.0
2012-01-09 14:05:00,5.91,5.91,5.9,5.91,237600.0,5.1908,5.1908,5.182,5.1908,237600.0
2012-01-09 14:10:00,5.91,5.92,5.91,5.91,149600.0,5.1908,5.1996,5.1908,5.1908,149600.0
2012-01-09 14:15:00,5.92,5.92,5.91,5.91,28000.0,5.1996,5.1996,5.1908,5.1908,28000.0
2012-01-09 14:20:00,5.91,5.92,5.91,5.91,29600.0,5.1908,5.1996,5.1908,5.1908,29600.0
2012-01-09 14:25:00,5.91,5.91,5.91,5.91,14400.0,5.1908,5.1908,5.1908,5.1908,14400.0
2012-01-09 14:30:00,5.91,5.92,5.91,5.92,59200.0,5.1908,5.1996,5.1908,5.1996,59200.0
2012-01-09 14:35:00,5.92,5.92,5.91,5.92,94400.0,5.1996,5.1996,5.1908,5.1996,94400.0
2012-01-09 14:40:00,5.92,5.92,5.91,5.92,44800.0,5.1996,5.1996,5.1908,5.1996,44800.0
2012-01-09 14:45:00,5.92,5.92,5.91,5.91,60800.0,5.1996,5.1996,5.1908,5.1908,60800.0
2012-01-09 14:50:00,5.91,5.91,5.91,5.91,24800.0,5.1908,5.1908,5.1908,5.1908,24800.0
2012-01-09 14:55:00,5.91,5.91,5.9,5.9,26400.0,5.1908,5.1908,5.182,5.182,26400.0
2012-01-09 15:00:00,5.9,5.91,5.9,5.91,51200.0,5.182,5.1908,5.182,5.1908,51200.0
2012-01-09 15:05:00,5.9,5.9,5.9,5.9,44000.0,5.182,5.182,5.182,5.182,44000.0
2012-01-09 15:10:00,5.9,5.91,5.89,5.9,34400.0,5.182,5.1908,5.1732,5.182,34400.0
2012-01-09 15:15:00,5.9,5.9,5.89,5.89,44000.0,5.182,5.182,5.1732,5.1732,44000.0
2012-01-09 15:20:00,5.89,5.9,5.89,5.89,88000.0,5.1732,5.182,5.1732,5.1732,88000.0
2012-01-09 15:25:00,5.89,5.9,5.89,5.89,54400.0,5.1732,5.182,5.1732,5.1732,54400.0
2012-01-09 15:30:00,5.89,5.9,5.89,5.9,71200.0,5.1732,5.182,5.1732,5.182,71200.0
2012-01-09 15:35:00,5.9,5.9,5.89,5.89,58400.0,5.182,5.182,5.1732,5.1732,58400.0
2012-01-09 15:40:00,5.89,5.9,5.89,5.9,76000.0,5.1732,5.182,5.1732,5.182,76000.0
2012-01-09 15:45:00,5.9,5.9,5.88,5.88,195200.0,5.182,5.182,5.1645,5.1645,195200.0
2012-01-09 15:50:00,5.88,5.89,5.88,5.88,225600.0,5.1645,5.1732,5.1645,5.1645,225600.0
2012-01-09 15:55:00,5.88,5.88,5.88,5.88,420000.0,5.1645,5.1645,5.1645,5.1645,420000.0
2012-01-10 09:30:00,5.94,5.98,5.94,5.98,129600.0,5.2172,5.2523,5.2172,5.2523,129600.0
2012-01-10 09:35:00,5.98,5.99,5.96,5.96,60000.0,5.2523,5.2611,5.2347,5.2347,60000.0
2012-01-10 09:40:00,5.96,5.97,5.96,5.97,112000.0,5.2347,5.2435,5.2347,5.2435,112000.0
2012-01-10 09:45:00,5.98,5.98,5.96,5.97,49600.0,5.2523,5.2523,5.2347,5.2435,49600.0
2012-01-10 09:50:00,5.97,5.98,5.97,5.98,157600.0,5.2435,5.2523,5.2435,5.2523,157600.0
2012-01-10 09:55:00,5.97,5.98,5.97,5.97,37600.0,5.2435,5.2523,5.2435,5.2435,37600.0
2012-01-10 10:00:00,5.97,5.99,5.97,5.99,42400.0,5.2435,5.2611,5.2435,5.2611,42400.0
2012-01-10 10:05:00,6.0,6.0,5.99,5.99,42400.0,5.2699,5.2699,5.2611,5.2611,42400.0
2012-01-10 10:10:00,5.99,6.0,5.98,6.0,71200.0,5.2611,5.2699,5.2523,5.2699,71200.0
2012-01-10 10:15:00,6.0,6.01,6.0,6.01,132000.0,5.2699,5.2786,5.2699,5.2786,132000.0
2012-01-10 10:20:00,6.01,6.01,6.0,6.0,132000.0,5.2786,5.2786,5.2699,5.2699,132000.0
2012-01-10 10:25:00,6.01,6.01,6.0,6.0,84800.0,5.2786,5.2786,5.2699,5.2699,84800.0
2012-01-10 10:30:00,6.0,6.01,6.0,6.01,51200.0,5.2699,5.2786,5.2699,5.2786,51200.0
2012-01-10 10:35:00,6.01,6.03,6.01,6.02,260800.0,5.2786,5.2962,5.2786,5.2874,260800.0
2012-01-10 10:40:00,6.02,6.02,6.02,6.02,72800.0,5.2874,5.2874,5.2874,5.2874,72800.0
2012-01-10 10:45:00,6.02,6.02,6.01,6.01,45600.0,5.2874,5.2874,5.2786,5.2786,45600.0
2012-01-10 10:50:00,6.01,6.01,6.0,6.0,129600.0,5.2786,5.2786,5.2699,5.2699,129600.0
2012-01-10 10:55:00,6.0,6.01,6.0,6.0,57600.0,5.2699,5.2786,5.2699,5.2699,57600.0
2012-01-10 11:00:00,6.0,6.01,6.0,6.0,64000.0,5.2699,5.2786,5.2699,5.2699,64000.0
2012-01-10 11:05:00,6.0,6.0,5.99,6.0,72800.0,5.2699,5.2699,5.2611,5.2699,72800.0
2012-01-10 11:10:00,6.0,6.01,5.99,6.01,208800.0,5.2699,5.2786,5.2611,5.2786,208800.0
2012-01-10 11:15:00,6.0,6.01,6.0,6.01,93600.0,5.2699,5.2786,5.2699,5.2786,93600.0
2012-01-10 11:20:00,6.01,6.01,6.0,6.0,78400.0,5.2786,5.2786,5.2699,5.2699,78400.0
2012-01-10 11:25:00,6.0,6.01,6.0,6.01,61600.0,5.2699,5.2786,5.2699,5.2786,61600.0
2012-01-10 11:30:00,6.0,6.01,6.0,6.0,38400.0,5.2699,5.2786,5.2699,5.2699,38400.0
2012-01-10 11:35:00,6.0,6.0,6.0,6.0,62400.0,5.2699,5.2699,5.2699,5.2699,62400.0
2012-01-10 11:40:00,6.0,6.0,6.0,6.0,58400.0,5.2699,5.2699,5.2699,5.2699,58400.0
2012-01-10 11:45:00,6.0,6.0,6.0,6.0,29600.0,5.2699,5.2699,5.2699,5.2699,29600.0
2012-01-10 11:50:00,6.0,6.0,5.99,5.99,143200.0,5.2699,5.2699,5.2611,5.2611,143200.0
2012-01-10 11:55:00,5.99,6.0,5.99,5.99,36800.0,5.2611,5.2699,5.2611,5.2611,36800.0
2012-01-10 12:00:00,5.99,6.0,5.99,5.99,23200.0,5.2611,5.2699,5.2611,5.2611,23200.0
2012-01-10 12:05:00,5.99,6.0,5.99,5.99,64000.0,5.2611,5.2699,5.2611,5.2611,64000.0
2012-01-10 12:10:00,5.99,6.0,5.99,6.0,30400.0,5.2611,5.2699,5.2611,5.2699,30400.0
2012-01-10 12:15:00,6.0,6.0,5.99,5.99,38400.0,5.2699,5.2699,5.2611,5.2611,38400.0
2012-01-10 12:20:00,5.99,6.0,5.99,5.99,34400.0,5.2611,5.2699,5.2611,5.2611,34400.0
2012-01-10 12:25:00,5.99,5.99,5.99,5.99,86400.0,5.2611,5.2611,5.2611,5.2611,86400.0
2012-01-10 12:30:00,5.99,5.99,5.98,5.98,64000.0,5.2611,5.2611,5.2523,5.2523,64000.0
2012-01-10 12:35:00,5.99,5.99,5.98,5.98,29600.0,5.2611,5.2611,5.2523,5.2523,29600.0
2012-01-10 12:40:00,5.98,5.99,5.98,5.99,23200.0,5.2523,5.2611,5.2523,5.2611,23200.0
2012-01-10 12:45:00,5.98,5.99,5.98,5.98,48800.0,5.2523,5.2611,5.2523,5.2523,48800.0
2012-01-10 12:50:00,5.98,5.98,5.98,5.98,11200.0,5.2523,5.2523,5.2523,5.2523,11200.0
2012-01-10 12:55:00,5.98,5.99,5.98,5.99,6400.0,5.2523,5.2611,5.2523,5.2611,6400.0
2012-01-10 13:00:00,5.98,5.98,5.98,5.98,36000.0,5.2523,5.2523,5.2523,5.2523,36000.0
2012-01-10 13:05:00,5.98,5.98,5.98,5.98,26400.0,5.2523,5.2523,5.2523,5.2523,26400.0
2012-01-10 13:10:00,5.98,5.98,5.98,5.98,23200.0,5.2523,5.2523,5.2523,5.2523,23200.0
2012-01-10 13:15:00,5.98,5.98,5.98,5.98,32800.0,5.2523,5.2523,5.2523,5.2523,32800.0
2012-01-10 13:20:00,5.98,5.98,5.98,5.98,13600.0,5.2523,5.2523,5.2523,5.2523,13600.0
2012-01-10 13:25:00,5.98,5.98,5.97,5.98,99200.0,5.2523,5.2523,5.2435,5.2523,99200.0
2012-01-10 13:30:00,5.97,5.98,5.97,5.98,66400.0,5.2435,5.2523,5.2435,5.2523,66400.0
2012-01-10 13:35:00,5.98,5.98,5.98,5.98,40000.0,5.2523,5.2523,5.2523,5.2523,40000.0
2012-01-10 13:40:00,5.98,5.98,5.98,5.98,16000.0,5.2523,5.2523,5.2523,5.2523,16000.0
2012-01-10 13:45:00,5.98,5.98,5.97,5.97,26400.0,5.2523,5.2523,5.2435,5.2435,26400.0
2012-01-10 13:50:00,5.97,5.98,5.97,5.98,33600.0,5.2435,5.2523,5.2435,5.2523,33600.0
2012-01-10 13:55:00,5.98,5.98,5.98,5.98,14400.0,5.2523,5.2523,5.2523,5.2523,14400.0
2012-01-10 14:00:00,5.98,5.98,5.97,5.98,39200.0,5.2523,5.2523,5.2435,5.2523,39200.0
2012-01-10 14:05:00,5.98,5.98,5.97,5.97,24000.0,5.2523,5.2523,5.2435,5.2435,24000.0
2012-01-10 14:10:00,5.98,5.98,5.97,5.98,23200.0,5.2523,5.2523,5.2435,5.2523,23200.0
2012-01-10 14:15:00,5.98,5.98,5.97,5.98,130400.0,5.2523,5.2523,5.2435,5.2523,130400.0
2012-01-10 14:20:00,5.98,5.99,5.98,5.99,113600.0,5.2523,5.2611,5.2523,5.2611,113600.0
2012-01-10 14:25:00,5.99,5.99,5.99,5.99,73600.0,5.2611,5.2611,5.2611,5.2611,73600.0
2012-01-10 14:30:00,5.99,5.99,5.98,5.98,23200.0,5.2611,5.2611,5.2523,5.2523,23200.0
2012-01-10 14:35:00,5.98,5.99,5.98,5.99,19200.0,5.2523,5.2611,5.2523,5.2611,19200.0
2012-01-10 14:40:00,5.99,5.99,5.98,5.99,80800.0,5.2611,5.2611,5.2523,5.2611,80800.0
2012-01-10 14:45:00,5.99,5.99,5.99,5.99,22400.0,5.2611,5.2611,5.2611,5.2611,22400.0
2012-01-10 14:50:00,5.99,5.99,5.99,5.99,62400.0,5.2611,5.2611,5.2611,5.2611,62400.0
2012-01-10 14:55:00,5.99,5.99,5.99,5.99,39200.0,5.2611,5.2611,5.2611,5.2611,39200.0
2012-01-10 15:00:00,5.99,5.99,5.98,5.98,32000.0,5.2611,5.2611,5.2523,5.2523,32000.0
2012-01-10 15:05:00,5.98,5.99,5.98,5.99,91200.0,5.2523,5.2611,5.2523,5.2611,91200.0
2012-01-10 15:10:00,5.99,5.99,5.99,5.99,57600.0,5.2611,5.2611,5.2611,5.2611,57600.0
2012-01-10 15:15:00,5.99,5.99,5.99,5.99,41600.0,5.2611,5.2611,5.2611,5.2611,41600.0
2012-01-10 15:20:00,5.99,5.99,5.99,5.99,66400.0,5.2611,5.2611,5.2611,5.2611,66400.0
2012-01-10 15:25:00,5.99,5.99,5.99,5.99,56800.0,5.2611,5.2611,5.2611,5.2611,56800.0
2012-01-10 15:30:00,5.99,5.99,5.99,5.99,82400.0,5.2611,5.2611,5.2611,5.2611,82400.0
2012-01-10 15:35:00,5.99,5.99,5.99,5.99,70400.0,5.2611,5.2611,5.2611,5.2611,70400.0
2012-01-10 15:40:00,5.99,5.99,5.98,5.99,140000.0,5.2611,5.2611,5.2523,5.2611,140000.0
2012-01-10 15:45:00,5.99,5.99,5.99,5.99,149600.0,5.2611,5.2611,5.2611,5.2611,149600.0
2012-01-10 15:50:00,5.99,5.99,5.99,5.99,145600.0,5.2611,5.2611,5.2611,5.2611,145600.0
2012-01-10 15:55:00,5.99,6.0,5.99,6.0,328800.0,5.2611,5.2699,5.2611,5.2699,328800.0
2012-01-11 09:30:00,5.98,5.99,5.97,5.98,103200.0,5.2523,5.2611,5.2435,5.2523,103200.0
2012-01-11 09:35:00,5.99,6.0,5.99,5.99,26400.0,5.2611,5.2699,5.2611,5.2611,26400.0
2012-01-11 09:40:00,5.99,6.01,5.99,6.0,62400.0,5.2611,5.2786,5.2611,5.2699,62400.0
2012-01-11 09:45:00,6.0,6.01,6.0,6.01,57600.0,5.2699,5.2786,5.2699,5.2786,57600.0
2012-01-11 09:50:00,6.01,6.01,6.0,6.0,61600.0,5.2786,5.2786,5.2699,5.2699,61600.0
2012-01-11 09:55:00,6.0,6.0,5.99,5.99,99200.0,5.2699,5.2699,5.2611,5.2611,99200.0
2012-01-11 10:00:00,6.0,6.0,5.99,5.99,99200.0,5.2699,5.2699,5.2611,5.2611,99200.0
2012-01-11 10:05:00,5.99,5.99,5.98,5.98,60000.0,5.2611,5.2611,5.2523,5.2523,60000.0
2012-01-11 10:10:00,5.99,5.99,5.97,5.97,76800.0,5.2611,5.2611,5.2435,5.2435,76800.0
2012-01-11 10:15:00,5.98,5.98,5.98,5.98,40000.0,5.2523,5.2523,5.2523,5.2523,40000.0
2012-01-11 10:20:00,5.98,5.99,5.98,5.98,150400.0,5.2523,5.2611,5.2523,5.2523,150400.0
2012-01-11 10:25:00,5.98,5.98,5.98,5.98,23200.0,5.2523,5.2523,5.2523,5.2523,23200.0
2012-01-11 10:30:00,5.98,5.98,5.97,5.98,115200.0,5.2523,5.2523,5.2435,5.2523,115200.0
2012-01-11 10:35:00,5.98,5.98,5.97,5.98,58400.0,5.2523,5.2523,5.2435,5.2523,58400.0
2012-01-11 10:40:00,5.98,5.98,5.98,5.98,45600.0,5.2523,5.2523,5.2523,5.2523,45600.0
2012-01-11 10:45:00,5.98,5.98,5.98,5.98,52000.0,5.2523,5.2523,5.2523,5.2523,52000.0
2012-01-11 10:50:00,5.98,5.98,5.98,5.98,20000.0,5.2523,5.2523,5.2523,5.2523,20000.0
2012-01-11 10:55:00,5.98,5.98,5.96,5.97,124800.0,5.2523,5.2523,5.2347,5.2435,124800.0
2012-01-11 11:00:00,5.96,5.97,5.96,5.96,16000.0,5.2347,5.2435,5.2347,5.2347,16000.0
2012-01-11 11:05:00,5.96,5.97,5.95,5.96,40000.0,5.2347,5.2435,5.2259,5.2347,40000.0
2012-01-11 11:10:00,5.96,5.96,5.95,5.96,83200.0,5.2347,5.2347,5.2259,5.2347,83200.0
2012-01-11 11:15:00,5.96,5.97,5.96,5.97,15200.0,5.2347,5.2435,5.2347,5.2435,15200.0
2012-01-11 11:20:00,5.97,5.98,5.97,5.97,16000.0,5.2435,5.2523,5.2435,5.2435,16000.0
2012-01-11 11:25:00,5.97,5.98,5.97,5.97,17600.0,5.2435,5.2523,5.2435,5.2435,17600.0
2012-01-11 11:30:00,5.97,5.98,5.97,5.97,16800.0,5.2435,5.2523,5.2435,5.2435,16800.0
2012-01-11 11:35:00,5.97,5.98,5.97,5.97,20800.0,5.2435,5.2523,5.2435,5.2435,20800.0
2012-01-11 11:40:00,5.97,5.98,5.97,5.97,37600.0,5.2435,5.2523,5.2435,5.2435,37600.0
2012-01-11 11:45:00,5.97,5.98,5.97,5.98,68000.0,5.2435,5.2523,5.2435,5.2523,68000.0
2012-01-11 11:50:00,5.98,5.98,5.97,5.97,83200.0,5.2523,5.2523,5.2435,5.2435,83200.0
2012-01-11 11:55:00,5.98,5.98,5.97,5.97,24800.0,5.2523,5.2523,5.2435,5.2435,24800.0
2012-01-11 12:00:00,5.97,5.98,5.97,5.97,61600.0,5.2435,5.2523,5.2435,5.2435,61600.0
2012-01-11 12:05:00,5.97,5.98,5.97,5.98,56800.0,5.2435,5.2523,5.2435,5.2523,56800.0
2012-01-11 12:10:00,5.98,5.98,5.98,5.98,28800.0,5.2523,5.2523,5.2523,5.2523,28800.0
2012-01-11 12:15:00,5.98,5.99,5.98,5.99,15200.0,5.2523,5.2611,5.2523,5.2611,15200.0
2012-01-11 12:20:00,5.99,5.99,5.98,5.99,49600.0,5.2611,5.2611,5.2523,5.2611,49600.0
2012-01-11 12:25:00,5.99,5.99,5.98,5.98,18400.0,5.2611,5.2611,5.2523,5.2523,18400.0
2012-01-11 12:30:00,5.98,5.98,5.98,5.98,77600.0,5.2523,5.2523,5.2523,5.2523,77600.0
2012-01-11 12:35:00,5.98,5.98,5.98,5.98,51200.0,5.2523,5.2523,5.2523,5.2523,51200.0
2012-01-11 12:40:00,5.98,5.98,5.98,5.98,10400.0,5.2523,5.2523,5.2523,5.2523,10400.0
2012-01-11 12:45:00,5.98,5.98,5.98,5.98,60000.0,5.2523,5.2523,5.2523,5.2523,60000.0
2012-01-11 12:50:00,5.98,5.99,5.98,5.99,51200.0,5.2523,5.2611,5.2523,5.2611,51200.0
2012-01-11 12:55:00,5.99,5.99,5.99,5.99,19200.0,5.2611,5.2611,5.2611,5.2611,19200.0
2012-01-11 13:00:00,5.99,6.0,5.99,5.99,55200.0,5.2611,5.2699,5.2611,5.2611,55200.0
2012-01-11 13:05:00,5.99,6.0,5.99,6.0,36800.0,5.2611,5.2699,5.2611,5.2699,36800.0
2012-01-11 13:10:00,6.0,6.0,6.0,6.0,44000.0,5.2699,5.2699,5.2699,5.2699,44000.0
2012-01-11 13:15:00,6.0,6.0,5.99,5.99,16800.0,5.2699,5.2699,5.2611,5.2611,16800.0
2012-01-11 13:20:00,6.0,6.0,6.0,6.0,35200.0,5.2699,5.2699,5.2699,5.2699,35200.0
2012-01-11 13:25:00,6.0,6.0,6.0,6.0,26400.0,5.2699,5.2699,5.2699,5.2699,26400.0
2012-01-11 13:30:00,6.0,6.0,6.0,6.0,33600.0,5.2699,5.2699,5.2699,5.2699,33600.0
2012-01-11 13:35:00,6.0,6.01,6.0,6.01,52800.0,5.2699,5.2786,5.2699,5.2786,52800.0
2012-01-11 13:40:00,6.01,6.01,6.01,6.01,22400.0,5.2786,5.2786,5.2786,5.2786,22400.0
2012-01-11 13:45:00,6.01,6.01,6.0,6.01,68000.0,5.2786,5.2786,5.2699,5.2786,68000.0
2012-01-11 13:50:00,6.01,6.01,6.01,6.01,18400.0,5.2786,5.2786,5.2786,5.2786,18400.0
2012-01-11 13:55:00,6.01,6.01,5.99,5.99,51200.0,5.2786,5.2786,5.2611,5.2611,51200.0
2012-01-11 14:00:00,5.99,6.0,5.99,5.99,25600.0,5.2611,5.2699,5.2611,5.2611,25600.0
2012-01-11 14:05:00,5.99,6.01,5.99,6.0,129600.0,5.2611,5.2786,5.2611,5.2699,129600.0
2012-01-11 14:10:00,6.0,6.0,6.0,6.0,24000.0,5.2699,5.2699,5.2699,5.2699,24000.0
2012-01-11 14:15:00,6.0,6.0,6.0,6.0,20800.0,5.2699,5.2699,5.2699,5.2699,20800.0
2012-01-11 14:20:00,6.0,6.0,5.99,5.99,56800.0,5.2699,5.2699,5.2611,5.2611,56800.0
2012-01-11 14:25:00,5.99,6.0,5.99,5.99,48000.0,5.2611,5.2699,5.2611,5.2611,48000.0
2012-01-11 14:30:00,5.99,6.0,5.99,6.0,124000.0,5.2611,5.2699,5.2611,5.2699,124000.0
2012-01-11 14:35:00,5.99,5.99,5.99,5.99,50400.0,5.2611,5.2611,5.2611,5.2611,50400.0
2012-01-11 14:40:00,5.99,5.99,5.99,5.99,78400.0,5.2611,5.2611,5.2611,5.2611,78400.0
2012-01-11 14:45:00,5.99,5.99,5.99,5.99,120800.0,5.2611,5.2611,5.2611,5.2611,120800.0
2012-01-11 14:50:00,5.99,5.99,5.99,5.99,94400.0,5.2611,5.2611,5.2611,5.2611,94400.0
2012-01-11 14:55:00,5.99,5.99,5.98,5.98,209600.0,5.2611,5.2611,5.2523,5.2523,209600.0
2012-01-11 15:00:00,5.98,5.99,5.98,5.99,17600.0,5.2523,5.2611,5.2523,5.2611,17600.0
2012-01-11 15:05:00,5.99,5.99,5.98,5.98,55200.0,5.2611,5.2611,5.2523,5.2523,55200.0
2012-01-11 15:10:00,5.98,5.99,5.98,5.99,146400.0,5.2523,5.2611,5.2523,5.2611,146400.0
2012-01-11 15:15:00,5.99,5.99,5.99,5.99,37600.0,5.2611,5.2611,5.2611,5.2611,37600.0
2012-01-11 15:20:00,5.99,5.99,5.98,5.99,92000.0,5.2611,5.2611,5.2523,5.2611,92000.0
2012-01-11 15:25:00,5.99,5.99,5.99,5.99,132000.0,5.2611,5.2611,5.2611,5.2611,132000.0
2012-01-11 15:30:00,5.99,5.99,5.99,5.99,96800.0,5.2611,5.2611,5.2611,5.2611,96800.0
2012-01-11 15:35:00,5.99,5.99,5.99,5.99,98400.0,5.2611,5.2611,5.2611,5.2611,98400.0
2012-01-11 15:40:00,5.99,5.99,5.99,5.99,117600.0,5.2611,5.2611,5.2611,5.2611,117600.0
2012-01-11 15:45:00,5.99,5.99,5.99,5.99,220800.0,5.2611,5.2611,5.2611,5.2611,220800.0
2012-01-11 15:50:00,5.99,5.99,5.98,5.99,285600.0,5.2611,5.2611,5.2523,5.2611,285600.0
2012-01-11 15:55:00,5.99,5.99,5.97,5.98,450400.0,5.2611,5.2611,5.2435,5.2523,450400.0
2012-01-12 09:30:00,6.0,6.01,6.0,6.01,104000.0,5.2699,5.2786,5.2699,5.2786,104000.0
2012-01-12 09:35:00,6.01,6.01,6.0,6.0,160000.0,5.2786,5.2786,5.2699,5.2699,160000.0
2012-01-12 09:40:00,6.0,6.0,5.99,5.99,76000.0,5.2699,5.2699,5.2611,5.2611,76000.0
2012-01-12 09:45:00,5.99,5.99,5.99,5.99,88800.0,5.2611,5.2611,5.2611,5.2611,88800.0
2012-01-12 09:50:00,5.99,6.0,5.99,6.0,55200.0,5.2611,5.2699,5.2611,5.2699,55200.0
2012-01-12 09:55:00,6.0,6.0,6.0,6.0,136800.0,5.2699,5.2699,5.2699,5.2699,136800.0
2012-01-12 10:00:00,6.0,6.01,6.0,6.0,140800.0,5.2699,5.2786,5.2699,5.2699,140800.0
2012-01-12 10:05:00,6.0,6.0,5.99,5.99,252000.0,5.2699,5.2699,5.2611,5.2611,252000.0
2012-01-12 10:10:00,5.99,5.99,5.98,5.98,92000.0,5.2611,5.2611,5.2523,5.2523,92000.0
2012-01-12 10:15:00,5.98,5.98,5.96,5.97,102400.0,5.2523,5.2523,5.2347,5.2435,102400.0
2012-01-12 10:20:00,5.97,5.97,5.95,5.95,118400.0,5.2435,5.2435,5.2259,5.2259,118400.0
2012-01-12 10:25:00,5.95,5.97,5.95,5.96,200000.0,5.2259,5.2435,5.2259,5.2347,200000.0
2012-01-12 10:30:00,5.96,5.97,5.94,5.95,216800.0,5.2347,5.2435,5.2172,5.2259,216800.0
2012-01-12 10:35:00,5.95,5.95,5.93,5.94,101600.0,5.2259,5.2259,5.2084,5.2172,101600.0
2012-01-12 10:40:00,5.94,5.94,5.92,5.93,133600.0,5.2172,5.2172,5.1996,5.2084,133600.0
2012-01-12 10:45:00,5.93,5.94,5.93,5.93,75200.0,5.2084,5.2172,5.2084,5.2084,75200.0
2012-01-12 10:50:00,5.94,5.95,5.93,5.94,44000.0,5.2172,5.2259,5.2084,5.2172,44000.0
2012-01-12 10:55:00,5.94,5.95,5.93,5.94,44800.0,5.2172,5.2259,5.2084,5.2172,44800.0
2012-01-12 11:00:00,5.94,5.96,5.93,5.95,87200.0,5.2172,5.2347,5.2084,5.2259,87200.0
2012-01-12 11:05:00,5.96,5.97,5.96,5.96,112000.0,5.2347,5.2435,5.2347,5.2347,112000.0
2012-01-12 11:10:00,5.96,5.96,5.95,5.95,60800.0,5.2347,5.2347,5.2259,5.2259,60800.0
2012-01-12 11:15:00,5.95,5.97,5.95,5.97,44000.0,5.2259,5.2435,5.2259,5.2435,44000.0
2012-01-12 11:20:00,5.97,5.97,5.96,5.97,77600.0,5.2435,5.2435,5.2347,5.2435,77600.0
2012-01-12 11:25:00,5.97,5.99,5.97,5.99,36000.0,5.2435,5.2611,5.2435,5.2611,36000.0
2012-01-12 11:30:00,5.99,5.99,5.99,5.99,68800.0,5.2611,5.2611,5.2611,5.2611,68800.0
2012-01-12 11:35:00,5.99,6.0,5.99,6.0,44800.0,5.2611,5.2699,5.2611,5.2699,44800.0
2012-01-12 11:40:00,6.0,6.0,6.0,6.0,32000.0,5.2699,5.2699,5.2699,5.2699,32000.0
2012-01-12 11:45:00,6.0,6.0,5.99,6.0,26400.0,5.2699,5.2699,5.2611,5.2699,26400.0
2012-01-12 11:50:00,5.99,6.0,5.99,5.99,52000.0,5.2611,5.2699,5.2611,5.2611,52000.0
2012-01-12 11:55:00,5.99,5.99,5.99,5.99,28000.0,5.2611,5.2611,5.2611,5.2611,28000.0
2012-01-12 12:00:00,5.99,5.99,5.99,5.99,52000.0,5.2611,5.2611,5.2611,5.2611,52000.0
2012-01-12 12:05:00,5.99,6.0,5.99,5.99,33600.0,5.2611,5.2699,5.2611,5.2611,33600.0
2012-01-12 12:10:00,6.0,6.0,5.99,6.0,45600.0,5.2699,5.2699,5.2611,5.2699,45600.0
2012-01-12 12:15:00,5.99,6.0,5.99,5.99,36000.0,5.2611,5.2699,5.2611,5.2611,36000.0
2012-01-12 12:20:00,5.99,5.99,5.99,5.99,34400.0,5.2611,5.2611,5.2611,5.2611,34400.0
2012-01-12 12:25:00,5.99,5.99,5.99,5.99,24800.0,5.2611,5.2611,5.2611,5.2611,24800.0
2012-01-12 12:30:00,5.99,5.99,5.99,5.99,24000.0,5.2611,5.2611,5.2611,5.2611,24000.0
2012-01-12 12:35:00,5.99,5.99,5.99,5.99,33600.0,5.2611,5.2611,5.2611,5.2611,33600.0
2012-01-12 12:40:00,5.99,5.99,5.99,5.99,55200.0,5.2611,5.2611,5.2611,5.2611,55200.0
2012-01-12 12:45:00,5.99,5.99,5.98,5.98,147200.0,5.2611,5.2611,5.2523,5.2523,147200.0
2012-01-12 12:50:00,5.98,5.99,5.98,5.99,160800.0,5.2523,5.2611,5.2523,5.2611,160800.0
2012-01-12 12:55:00,5.99,5.99,5.99,5.99,16800.0,5.2611,5.2611,5.2611,5.2611,16800.0
2012-01-12 13:00:00,5.99,6.0,5.99,6.0,39200.0,5.2611,5.2699,5.2611,5.2699,39200.0
2012-01-12 13:05:00,6.0,6.0,5.99,6.0,34400.0,5.2699,5.2699,5.2611,5.2699,34400.0
2012-01-12 13:10:00,6.0,6.0,5.99,5.99,20800.0,5.2699,5.2699,5.2611,5.2611,20800.0
2012-01-12 13:15:00,5.99,6.0,5.99,6.0,46400.0,5.2611,5.2699,5.2611,5.2699,46400.0
2012-01-12 13:20:00,6.0,6.0,6.0,6.0,10400.0,5.2699,5.2699,5.2699,5.2699,10400.0
2012-01-12 13:25:00,6.0,6.0,6.0,6.0,16800.0,5.2699,5.2699,5.2699,5.2699,16800.0
2012-01-12 13:30:00,6.0,6.0,6.0,6.0,12000.0,5.2699,5.2699,5.2699,5.2699,12000.0
2012-01-12 13:35:00,6.0,6.0,6.0,6.0,71200.0,5.2699,5.2699,5.2699,5.2699,71200.0
2012-01-12 13:40:00,6.0,6.02,6.0,6.02,76000.0,5.2699,5.2874,5.2699,5.2874,76000.0
2012-01-12 13:45:00,6.02,6.02,6.02,6.02,51200.0,5.2874,5.2874,5.2874,5.2874,51200.0
2012-01-12 13:50:00,6.02,6.02,6.01,6.01,28000.0,5.2874,5.2874,5.2786,5.2786,28000.0
2012-01-12 13:55:00,6.01,6.02,6.01,6.02,20800.0,5.2786,5.2874,5.2786,5.2874,20800.0
2012-01-12 14:00:00,6.02,6.02,6.01,6.01,15200.0,5.2874,5.2874,5.2786,5.2786,15200.0
2012-01-12 14:05:00,6.01,6.01,6.01,6.01,79200.0,5.2786,5.2786,5.2786,5.2786,79200.0
2012-01-12 14:10:00,6.01,6.01,6.01,6.01,40800.0,5.2786,5.2786,5.2786,5.2786,40800.0
2012-01-12 14:15:00,6.01,6.02,6.01,6.01,88800.0,5.2786,5.2874,5.2786,5.2786,88800.0
2012-01-12 14:20:00,6.02,6.02,6.01,6.01,25600.0,5.2874,5.2874,5.2786,5.2786,25600.0
2012-01-12 14:25:00,6.02,6.02,6.01,6.02,42400.0,5.2874,5.2874,5.2786,5.2874,42400.0
2012-01-12 14:30:00,6.01,6.02,6.01,6.02,38400.0,5.2786,5.2874,5.2786,5.2874,38400.0
2012-01-12 14:35:00,6.02,6.04,6.02,6.03,75200.0,5.2874,5.305,5.2874,5.2962,75200.0
2012-01-12 14:40:00,6.03,6.03,6.03,6.03,42400.0,5.2962,5.2962,5.2962,5.2962,42400.0
2012-01-12 14:45:00,6.03,6.03,6.02,6.03,34400.0,5.2962,5.2962,5.2874,5.2962,34400.0
2012-01-12 14:50:00,6.02,6.03,6.02,6.03,31200.0,5.2874,5.2962,5.2874,5.2962,31200.0
2012-01-12 14:55:00,6.03,6.03,6.03,6.03,62400.0,5.2962,5.2962,5.2962,5.2962,62400.0
2012-01-12 15:00:00,6.03,6.03,6.03,6.03,92800.0,5.2962,5.2962,5.2962,5.2962,92800.0
2012-01-12 15:05:00,6.03,6.04,6.03,6.04,87200.0,5.2962,5.305,5.2962,5.305,87200.0
2012-01-12 15:10:00,6.04,6.04,6.03,6.04,81600.0,5.305,5.305,5.2962,5.305,81600.0
2012-01-12 15:15:00,6.04,6.04,6.03,6.04,69600.0,5.305,5.305,5.2962,5.305,69600.0
2012-01-12 15:20:00,6.04,6.04,6.04,6.04,79200.0,5.305,5.305,5.305,5.305,79200.0
2012-01-12 15:25:00,6.04,6.04,6.04,6.04,104000.0,5.305,5.305,5.305,5.305,104000.0
2012-01-12 15:30:00,6.03,6.04,6.03,6.03,52000.0,5.2962,5.305,5.2962,5.2962,52000.0
2012-01-12 15:35:00,6.03,6.03,6.02,6.03,64000.0,5.2962,5.2962,5.2874,5.2962,64000.0
2012-01-12 15:40:00,6.03,6.04,6.03,6.03,100000.0,5.2962,5.305,5.2962,5.2962,100000.0
2012-01-12 15:45:00,6.03,6.04,6.03,6.03,193600.0,5.2962,5.305,5.2962,5.2962,193600.0
2012-01-12 15:50:00,6.03,6.03,6.03,6.03,186400.0,5.2962,5.2962,5.2962,5.2962,186400.0
2012-01-12 15:55:00,6.03,6.03,6.03,6.03,346400.0,5.2962,5.2962,5.2962,5.2962,346400.0
2012-01-13 09:30:00,5.99,6.02,5.97,6.01,232800.0,5.2611,5.2874,5.2435,5.2786,232800.0
2012-01-13 09:35:00,6.02,6.02,6.01,6.02,51200.0,5.2874,5.2874,5.2786,5.2874,51200.0
2012-01-13 09:40:00,6.01,6.01,5.99,6.0,96800.0,5.2786,5.2786,5.2611,5.2699,96800.0
2012-01-13 09:45:00,6.0,6.02,6.0,6.02,61600.0,5.2699,5.2874,5.2699,5.2874,61600.0
2012-01-13 09:50:00,6.02,6.03,6.01,6.03,88800.0,5.2874,5.2962,5.2786,5.2962,88800.0
2012-01-13 09:55:00,6.03,6.04,6.02,6.03,147200.0,5.2962,5.305,5.2874,5.2962,147200.0
2012-01-13 10:00:00,6.03,6.03,6.02,6.03,184000.0,5.2962,5.2962,5.2874,5.2962,184000.0
2012-01-13 10:05:00,6.03,6.03,6.0,6.0,55200.0,5.2962,5.2962,5.2699,5.2699,55200.0
2012-01-13 10:10:00,6.0,6.01,5.98,5.98,38400.0,5.2699,5.2786,5.2523,5.2523,38400.0
2012-01-13 10:15:00,5.98,5.99,5.96,5.96,87200.0,5.2523,5.2611,5.2347,5.2347,87200.0
2012-01-13 10:20:00,5.96,5.96,5.95,5.96,35200.0,5.2347,5.2347,5.2259,5.2347,35200.0
2012-01-13 10:25:00,5.96,5.99,5.96,5.98,42400.0,5.2347,5.2611,5.2347,5.2523,42400.0
2012-01-13 10:30:00,5.99,5.99,5.98,5.99,46400.0,5.2611,5.2611,5.2523,5.2611,46400.0
2012-01-13 10:35:00,5.99,5.99,5.98,5.98,17600.0,5.2611,5.2611,5.2523,5.2523,17600.0
2012-01-13 10:40:00,5.98,5.99,5.97,5.98,64000.0,5.2523,5.2611,5.2435,5.2523,64000.0
2012-01-13 10:45:00,5.98,6.0,5.98,5.99,89600.0,5.2523,5.2699,5.2523,5.2611,89600.0
2012-01-13 10:50:00,5.99,6.0,5.99,5.99,42400.0,5.2611,5.2699,5.2611,5.2611,42400.0
2012-01-13 10:55:00,5.99,6.0,5.99,5.99,86400.0,5.2611,5.2699,5.2611,5.2611,86400.0
2012-01-13 11:00:00,5.99,6.0,5.99,6.0,34400.0,5.2611,5.2699,5.2611,5.2699,34400.0
2012-01-13 11:05:00,6.0,6.0,6.0,6.0,45600.0,5.2699,5.2699,5.2699,5.2699,45600.0
2012-01-13 11:10:00,6.0,6.0,5.99,6.0,82400.0,5.2699,5.2699,5.2611,5.2699,82400.0
2012-01-13 11:15:00,5.99,5.99,5.99,5.99,77600.0,5.2611,5.2611,5.2611,5.2611,77600.0
2012-01-13 11:20:00,5.99,5.99,5.99,5.99,31200.0,5.2611,5.2611,5.2611,5.2611,31200.0
2012-01-13 11:25:00,5.99,5.99,5.99,5.99,24800.0,5.2611,5.2611,5.2611,5.2611,24800.0
2012-01-13 11:30:00,6.0,6.0,5.99,5.99,20800.0,5.2699,5.2699,5.2611,5.2611,20800.0
2012-01-13 11:35:00,5.99,6.0,5.99,5.99,24000.0,5.2611,5.2699,5.2611,5.2611,24000.0
2012-01-13 11:40:00,5.99,5.99,5.98,5.99,67200.0,5.2611,5.2611,5.2523,5.2611,67200.0
2012-01-13 11:45:00,5.99,5.99,5.98,5.98,44800.0,5.2611,5.2611,5.2523,5.2523,44800.0
2012-01-13 11:50:00,5.98,5.99,5.98,5.99,56000.0,5.2523,5.2611,5.2523,5.2611,56000.0
2012-01-13 11:55:00,5.99,5.99,5.98,5.98,32000.0,5.2611,5.2611,5.2523,5.2523,32000.0
2012-01-13 12:00:00,5.98,5.99,5.97,5.99,131200.0,5.2523,5.2611,5.2435,5.2611,131200.0
2012-01-13 12:05:00,5.99,6.0,5.99,5.99,72800.0,5.2611,5.2699,5.2611,5.2611,72800.0
2012-01-13 12:10:00,5.99,5.99,5.99,5.99,50400.0,5.2611,5.2611,5.2611,5.2611,50400.0
2012-01-13 12:15:00,5.99,5.99,5.98,5.98,64000.0,5.2611,5.2611,5.2523,5.2523,64000.0
2012-01-13 12:20:00,5.98,5.98,5.97,5.97,79200.0,5.2523,5.2523,5.2435,5.2435,79200.0
2012-01-13 12:25:00,5.97,5.97,5.96,5.96,44000.0,5.2435,5.2435,5.2347,5.2347,44000.0
2012-01-13 12:30:00,5.96,5.97,5.96,5.97,44000.0,5.2347,5.2435,5.2347,5.2435,44000.0
2012-01-13 12:35:00,5.97,5.97,5.96,5.97,132800.0,5.2435,5.2435,5.2347,5.2435,132800.0
2012-01-13 12:40:00,5.96,5.97,5.96,5.96,115200.0,5.2347,5.2435,5.2347,5.2347,115200.0
2012-01-13 12:45:00,5.96,5.97,5.96,5.96,54400.0,5.2347,5.2435,5.2347,5.2347,54400.0
2012-01-13 12:50:00,5.96,5.97,5.96,5.97,8000.0,5.2347,5.2435,5.2347,5.2435,8000.0
2012-01-13 12:55:00,5.97,5.98,5.97,5.97,23200.0,5.2435,5.2523,5.2435,5.2435,23200.0
2012-01-13 13:00:00,5.97,5.97,5.96,5.96,72800.0,5.2435,5.2435,5.2347,5.2347,72800.0
2012-01-13 13:05:00,5.96,5.96,5.96,5.96,36000.0,5.2347,5.2347,5.2347,5.2347,36000.0
2012-01-13 13:10:00,5.96,5.96,5.96,5.96,4800.0,5.2347,5.2347,5.2347,5.2347,4800.0
2012-01-13 13:15:00,5.96,5.97,5.96,5.97,40800.0,5.2347,5.2435,5.2347,5.2435,40800.0
2012-01-13 13:20:00,5.97,5.97,5.96,5.97,53600.0,5.2435,5.2435,5.2347,5.2435,53600.0
2012-01-13 13:25:00,5.97,5.98,5.97,5.98,69600.0,5.2435,5.2523,5.2435,5.2523,69600.0
2012-01-13 13:30:00,5.98,5.99,5.98,5.98,194400.0,5.2523,5.2611,5.2523,5.2523,194400.0
2012-01-13 13:35:00,5.98,5.98,5.97,5.97,35200.0,5.2523,5.2523,5.2435,5.2435,35200.0
2012-01-13 13:40:00,5.97,5.98,5.96,5.98,66400.0,5.2435,5.2523,5.2347,5.2523,66400.0
2012-01-13 13:45:00,5.98,5.99,5.98,5.99,41600.0,5.2523,5.2611,5.2523,5.2611,41600.0
2012-01-13 13:50:00,5.99,6.0,5.99,6.0,50400.0,5.2611,5.2699,5.2611,5.2699,50400.0
2012-01-13 13:55:00,5.99,5.99,5.99,5.99,24800.0,5.2611,5.2611,5.2611,5.2611,24800.0
2012-01-13 14:00:00,5.99,5.99,5.99,5.99,30400.0,5.2611,5.2611,5.2611,5.2611,30400.0
2012-01-13 14:05:00,5.99,5.99,5.99,5.99,25600.0,5.2611,5.2611,5.2611,5.2611,25600.0
2012-01-13 14:10:00,5.99,5.99,5.99,5.99,64800.0,5.2611,5.2611,5.2611,5.2611,64800.0
2012-01-13 14:15:00,5.99,5.99,5.99,5.99,33600.0,5.2611,5.2611,5.2611,5.2611,33600.0
2012-01-13 14:20:00,5.99,5.99,5.99,5.99,16800.0,5.2611,5.2611,5.2611,5.2611,16800.0
2012-01-13 14:25:00,5.99,6.0,5.99,6.0,47200.0,5.2611,5.2699,5.2611,5.2699,47200.0
2012-01-13 14:30:00,6.0,6.0,6.0,6.0,68000.0,5.2699,5.2699,5.2699,5.2699,68000.0
2012-01-13 14:35:00,6.0,6.0,5.99,5.99,39200.0,5.2699,5.2699,5.2611,5.2611,39200.0
2012-01-13 14:40:00,6.0,6.0,5.99,5.99,21600.0,5.2699,5.2699,5.2611,5.2611,21600.0
2012-01-13 14:45:00,6.0,6.0,5.99,5.99,19200.0,5.2699,5.2699,5.2611,5.2611,19200.0
2012-01-13 14:50:00,6.0,6.0,5.99,6.0,64800.0,5.2699,5.2699,5.2611,5.2699,64800.0
2012-01-13 14:55:00,6.0,6.01,6.0,6.0,70400.0,5.2699,5.2786,5.2699,5.2699,70400.0
2012-01-13 15:00:00,6.0,6.01,6.0,6.01,52000.0,5.2699,5.2786,5.2699,5.2786,52000.0
2012-01-13 15:05:00,6.01,6.02,6.01,6.02,59200.0,5.2786,5.2874,5.2786,5.2874,59200.0
2012-01-13 15:10:00,6.02,6.02,6.01,6.02,64800.0,5.2874,5.2874,5.2786,5.2874,64800.0
2012-01-13 15:15:00,6.02,6.02,6.01,6.01,64800.0,5.2874,5.2874,5.2786,5.2786,64800.0
2012-01-13 15:20:00,6.01,6.01,6.0,6.01,125600.0,5.2786,5.2786,5.2699,5.2786,125600.0
2012-01-13 15:25:00,6.01,6.02,6.01,6.01,48800.0,5.2786,5.2874,5.2786,5.2786,48800.0
2012-01-13 15:30:00,6.01,6.02,6.01,6.01,56800.0,5.2786,5.2874,5.2786,5.2786,56800.0
2012-01-13 15:35:00,6.01,6.02,6.01,6.01,91200.0,5.2786,5.2874,5.2786,5.2786,91200.0
2012-01-13 15:40:00,6.01,6.02,6.01,6.01,85600.0,5.2786,5.2874,5.2786,5.2786,85600.0
2012-01-13 15:45:00,6.01,6.02,6.01,6.02,252800.0,5.2786,5.2874,5.2786,5.2874,252800.0
2012-01-13 15:50:00,6.02,6.02,6.01,6.01,136000.0,5.2874,5.2874,5.2786,5.2786,136000.0
2012-01-13 15:55:00,6.01,6.02,6.01,6.02,363200.0,5.2786,5.2874,5.2786,5.2874,363200.0
2012-01-17 09:30:00,6.11,6.17,6.11,6.11,281600.0,5.3665,5.4192,5.3665,5.3665,281600.0
2012-01-17 09:35:00,6.1,6.12,6.1,6.11,57600.0,5.3577,5.3753,5.3577,5.3665,57600.0
2012-01-17 09:40:00,6.11,6.12,6.08,6.08,80800.0,5.3665,5.3753,5.3401,5.3401,80800.0
2012-01-17 09:45:00,6.09,6.09,6.07,6.07,244800.0,5.3489,5.3489,5.3313,5.3313,244800.0
2012-01-17 09:50:00,6.07,6.07,6.05,6.05,128800.0,5.3313,5.3313,5.3138,5.3138,128800.0
2012-01-17 09:55:00,6.05,6.06,6.05,6.05,61600.0,5.3138,5.3226,5.3138,5.3138,61600.0
2012-01-17 10:00:00,6.05,6.05,6.04,6.04,89600.0,5.3138,5.3138,5.305,5.305,89600.0
2012-01-17 10:05:00,6.04,6.04,6.03,6.04,102400.0,5.305,5.305,5.2962,5.305,102400.0
2012-01-17 10:10:00,6.04,6.04,6.03,6.04,44800.0,5.305,5.305,5.2962,5.305,44800.0
2012-01-17 10:15:00,6.04,6.04,6.02,6.02,79200.0,5.305,5.305,5.2874,5.2874,79200.0
2012-01-17 10:20:00,6.02,6.02,6.01,6.02,53600.0,5.2874,5.2874,5.2786,5.2874,53600.0
2012-01-17 10:25:00,6.02,6.02,6.01,6.01,62400.0,5.2874,5.2874,5.2786,5.2786,62400.0
2012-01-17 10:30:00,6.01,6.02,6.01,6.02,23200.0,5.2786,5.2874,5.2786,5.2874,23200.0
2012-01-17 10:35:00,6.02,6.03,6.02,6.02,20000.0,5.2874,5.2962,5.2874,5.2874,20000.0
2012-01-17 10:40:00,6.03,6.03,6.02,6.03,42400.0,5.2962,5.2962,5.2874,5.2962,42400.0
2012-01-17 10:45:00,6.03,6.04,6.03,6.04,36000.0,5.2962,5.305,5.2962,5.305,36000.0
2012-01-17 10:50:00,6.04,6.06,6.04,6.05,31200.0,5.305,5.3226,5.305,5.3138,31200.0
2012-01-17 10:55:00,6.05,6.06,6.05,6.06,47200.0,5.3138,5.3226,5.3138,5.3226,47200.0
2012-01-17 11:00:00,6.06,6.07,6.05,6.07,21600.0,5.3226,5.3313,5.3138,5.3313,21600.0
2012-01-17 11:05:00,6.07,6.07,6.06,6.07,39200.0,5.3313,5.3313,5.3226,5.3313,39200.0
2012-01-17 11:10:00,6.07,6.07,6.07,6.07,56000.0,5.3313,5.3313,5.3313,5.3313,56000.0
2012-01-17 11:15:00,6.06,6.07,6.06,6.06,60000.0,5.3226,5.3313,5.3226,5.3226,60000.0
2012-01-17 11:20:00,6.06,6.07,6.06,6.06,47200.0,5.3226,5.3313,5.3226,5.3226,47200.0
2012-01-17 11:25:00,6.06,6.07,6.06,6.07,96800.0,5.3226,5.3313,5.3226,5.3313,96800.0
2012-01-17 11:30:00,6.07,6.08,6.07,6.08,43200.0,5.3313,5.3401,5.3313,5.3401,43200.0
2012-01-17 11:35:00,6.08,6.08,6.07,6.07,45600.0,5.3401,5.3401,5.3313,5.3313,45600.0
2012-01-17 11:40:00,6.07,6.07,6.06,6.06,32800.0,5.3313,5.3313,5.3226,5.3226,32800.0
2012-01-17 11:45:00,6.06,6.07,6.06,6.06,34400.0,5.3226,5.3313,5.3226,5.3226,34400.0
2012-01-17 11:50:00,6.06,6.07,6.06,6.06,15200.0,5.3226,5.3313,5.3226,5.3226,15200.0
2012-01-17 11:55:00,6.06,6.06,6.05,6.05,20000.0,5.3226,5.3226,5.3138,5.3138,20000.0
2012-01-17 12:00:00,6.05,6.05,6.05,6.05,16000.0,5.3138,5.3138,5.3138,5.3138,16000.0
2012-01-17 12:05:00,6.05,6.06,6.05,6.06,28800.0,5.3138,5.3226,5.3138,5.3226,28800.0
2012-01-17 12:10:00,6.06,6.08,6.06,6.08,58400.0,5.3226,5.3401,5.3226,5.3401,58400.0
2012-01-17 12:15:00,6.08,6.09,6.08,6.08,155200.0,5.3401,5.3489,5.3401,5.3401,155200.0
2012-01-17 12:20:00,6.08,6.08,6.06,6.06,180000.0,5.3401,5.3401,5.3226,5.3226,180000.0
2012-01-17 12:25:00,6.06,6.06,6.06,6.06,26400.0,5.3226,5.3226,5.3226,5.3226,26400.0
2012-01-17 12:30:00,6.06,6.06,6.05,6.05,32800.0,5.3226,5.3226,5.3138,5.3138,32800.0
2012-01-17 12:35:00,6.05,6.05,6.04,6.05,36800.0,5.3138,5.3138,5.305,5.3138,36800.0
2012-01-17 12:40:00,6.05,6.05,6.05,6.05,47200.0,5.3138,5.3138,5.3138,5.3138,47200.0
2012-01-17 12:45:00,6.05,6.05,6.05,6.05,10400.0,5.3138,5.3138,5.3138,5.3138,10400.0
2012-01-17 12:50:00,6.05,6.05,6.05,6.05,42400.0,5.3138,5.3138,5.3138,5.3138,42400.0
2012-01-17 12:55:00,6.05,6.05,6.04,6.05,64000.0,5.3138,5.3138,5.305,5.3138,64000.0
2012-01-17 13:00:00,6.05,6.05,6.05,6.05,23200.0,5.3138,5.3138,5.3138,5.3138,23200.0
2012-01-17 13:05:00,6.05,6.05,6.05,6.05,36800.0,5.3138,5.3138,5.3138,5.3138,36800.0
2012-01-17 13:10:00,6.05,6.05,6.04,6.04,282400.0,5.3138,5.3138,5.305,5.305,282400.0
2012-01-17 13:15:00,6.04,6.04,6.03,6.03,33600.0,5.305,5.305,5.2962,5.2962,33600.0
2012-01-17 13:20:00,6.04,6.04,6.04,6.04,85600.0,5.305,5.305,5.305,5.305,85600.0
2012-01-17 13:25:00,6.04,6.04,6.03,6.03,94400.0,5.305,5.305,5.2962,5.2962,94400.0
2012-01-17 13:30:00,6.04,6.04,6.02,6.02,83200.0,5.305,5.305,5.2874,5.2874,83200.0
2012-01-17 13:35:00,6.03,6.03,6.03,6.03,21600.0,5.2962,5.2962,5.2962,5.2962,21600.0
2012-01-17 13:40:00,6.03,6.03,6.03,6.03,26400.0,5.2962,5.2962,5.2962,5.2962,26400.0
2012-01-17 13:45:00,6.03,6.03,6.03,6.03,36800.0,5.2962,5.2962,5.2962,5.2962,36800.0
2012-01-17 13:50:00,6.03,6.04,6.03,6.04,28800.0,5.2962,5.305,5.2962,5.305,28800.0
2012-01-17 13:55:00,6.04,6.04,6.04,6.04,45600.0,5.305,5.305,5.305,5.305,45600.0
2012-01-17 14:00:00,6.04,6.04,6.03,6.04,50400.0,5.305,5.305,5.2962,5.305,50400.0
2012-01-17 14:05:00,6.04,6.04,6.03,6.04,31200.0,5.305,5.305,5.2962,5.305,31200.0
2012-01-17 14:10:00,6.04,6.04,6.04,6.04,43200.0,5.305,5.305,5.305,5.305,43200.0
2012-01-17 14:15:00,6.04,6.04,6.03,6.03,58400.0,5.305,5.305,5.2962,5.2962,58400.0
2012-01-17 14:20:00,6.03,6.04,6.03,6.04,34400.0,5.2962,5.305,5.2962,5.305,34400.0
2012-01-17 14:25:00,6.04,6.04,6.03,6.03,42400.0,5.305,5.305,5.2962,5.2962,42400.0
2012-01-17 14:30:00,6.04,6.04,6.03,6.03,47200.0,5.305,5.305,5.2962,5.2962,47200.0
2012-01-17 14:35:00,6.03,6.03,6.03,6.03,40000.0,5.2962,5.2962,5.2962,5.2962,40000.0
2012-01-17 14:40:00,6.03,6.04,6.03,6.03,133600.0,5.2962,5.305,5.2962,5.2962,133600.0
2012-01-17 14:45:00,6.03,6.03,6.02,6.02,55200.0,5.2962,5.2962,5.2874,5.2874,55200.0
2012-01-17 14:50:00,6.02,6.03,6.02,6.02,128800.0,5.2874,5.2962,5.2874,5.2874,128800.0
2012-01-17 14:55:00,6.02,6.03,6.02,6.03,64800.0,5.2874,5.2962,5.2874,5.2962,64800.0
2012-01-17 15:00:00,6.03,6.03,6.02,6.03,61600.0,5.2962,5.2962,5.2874,5.2962,61600.0
2012-01-17 15:05:00,6.03,6.03,6.02,6.02,65600.0,5.2962,5.2962,5.2874,5.2874,65600.0
2012-01-17 15:10:00,6.02,6.02,6.01,6.02,68000.0,5.2874,5.2874,5.2786,5.2874,68000.0
2012-01-17 15:15:00,6.02,6.02,6.02,6.02,74400.0,5.2874,5.2874,5.2874,5.2874,74400.0
2012-01-17 15:20:00,6.02,6.03,6.02,6.02,85600.0,5.2874,5.2962,5.2874,5.2874,85600.0
2012-01-17 15:25:00,6.02,6.04,6.02,6.04,140800.0,5.2874,5.305,5.2874,5.305,140800.0
2012-01-17 15:30:00,6.03,6.05,6.03,6.05,207200.0,5.2962,5.3138,5.2962,5.3138,207200.0
2012-01-17 15:35:00,6.04,6.05,6.04,6.04,205600.0,5.305,5.3138,5.305,5.305,205600.0
2012-01-17 15:40:00,6.04,6.05,6.04,6.05,336800.0,5.305,5.3138,5.305,5.3138,336800.0
2012-01-17 15:45:00,6.05,6.05,6.04,6.05,220000.0,5.3138,5.3138,5.305,5.3138,220000.0
2012-01-17 15:50:00,6.05,6.05,6.04,6.05,510400.0,5.3138,5.3138,5.305,5.3138,510400.0
2012-01-17 15:55:00,6.05,6.05,6.03,6.04,542400.0,5.3138,5.3138,5.2962,5.305,542400.0
2012-01-18 09:30:00,6.77,6.78,6.64,6.71,2782400.0,5.9462,5.9549,5.832,5.8935,2782400.0
2012-01-18 09:35:00,6.72,6.78,6.69,6.73,2093600.0,5.9022,5.9549,5.8759,5.911,2093600.0
2012-01-18 09:40:00,6.73,6.78,6.69,6.74,2220000.0,5.911,5.9549,5.8759,5.9198,2220000.0
2012-01-18 09:45:00,6.74,6.74,6.66,6.72,1626400.0,5.9198,5.9198,5.8495,5.9022,1626400.0
2012-01-18 09:50:00,6.71,6.72,6.58,6.66,1560800.0,5.8935,5.9022,5.7793,5.8495,1560800.0
2012-01-18 09:55:00,6.66,6.69,6.65,6.67,1530400.0,5.8495,5.8759,5.8408,5.8583,1530400.0
2012-01-18 10:00:00,6.67,6.71,6.67,6.68,647200.0,5.8583,5.8935,5.8583,5.8671,647200.0
2012-01-18 10:05:00,6.67,6.71,6.66,6.69,566400.0,5.8583,5.8935,5.8495,5.8759,566400.0
2012-01-18 10:10:00,6.69,6.69,6.61,6.65,655200.0,5.8759,5.8759,5.8056,5.8408,655200.0
2012-01-18 10:15:00,6.65,6.65,6.58,6.58,761600.0,5.8408,5.8408,5.7793,5.7793,761600.0
2012-01-18 10:20:00,6.59,6.68,6.58,6.65,504000.0,5.7881,5.8671,5.7793,5.8408,504000.0
2012-01-18 10:25:00,6.65,6.69,6.65,6.68,416000.0,5.8408,5.8759,5.8408,5.8671,416000.0
2012-01-18 10:30:00,6.68,6.68,6.66,6.66,444000.0,5.8671,5.8671,5.8495,5.8495,444000.0
2012-01-18 10:35:00,6.66,6.66,6.63,6.64,396000.0,5.8495,5.8495,5.8232,5.832,396000.0
2012-01-18 10:40:00,6.64,6.65,6.6,6.61,498400.0,5.832,5.8408,5.7969,5.8056,498400.0
2012-01-18 10:45:00,6.61,6.62,6.6,6.62,376800.0,5.8056,5.8144,5.7969,5.8144,376800.0
2012-01-18 10:50:00,6.62,6.63,6.6,6.6,285600.0,5.8144,5.8232,5.7969,5.7969,285600.0
2012-01-18 10:55:00,6.6,6.62,6.6,6.61,286400.0,5.7969,5.8144,5.7969,5.8056,286400.0
2012-01-18 11:00:00,6.61,6.64,6.61,6.62,355200.0,5.8056,5.832,5.8056,5.8144,355200.0
2012-01-18 11:05:00,6.62,6.67,6.62,6.65,230400.0,5.8144,5.8583,5.8144,5.8408,230400.0
2012-01-18 11:10:00,6.65,6.65,6.63,6.64,165600.0,5.8408,5.8408,5.8232,5.832,165600.0
2012-01-18 11:15:00,6.64,6.65,6.63,6.64,337600.0,5.832,5.8408,5.8232,5.832,337600.0
2012-01-18 11:20:00,6.64,6.66,6.63,6.65,176000.0,5.832,5.8495,5.8232,5.8408,176000.0
2012-01-18 11:25:00,6.65,6.67,6.63,6.64,266400.0,5.8408,5.8583,5.8232,5.832,266400.0
2012-01-18 11:30:00,6.64,6.65,6.63,6.64,199200.0,5.832,5.8408,5.8232,5.832,199200.0
2012-01-18 11:35:00,6.64,6.64,6.61,6.63,390400.0,5.832,5.832,5.8056,5.8232,390400.0
2012-01-18 11:40:00,6.63,6.64,6.63,6.63,208000.0,5.8232,5.832,5.8232,5.8232,208000.0
2012-01-18 11:45:00,6.63,6.63,6.62,6.63,196000.0,5.8232,5.8232,5.8144,5.8232,196000.0
2012-01-18 11:50:00,6.63,6.64,6.62,6.64,120800.0,5.8232,5.832,5.8144,5.832,120800.0
2012-01-18 11:55:00,6.64,6.64,6.63,6.63,76800.0,5.832,5.832,5.8232,5.8232,76800.0
2012-01-18 12:00:00,6.63,6.66,6.63,6.66,310400.0,5.8232,5.8495,5.8232,5.8495,310400.0
2012-01-18 12:05:00,6.66,6.66,6.65,6.65,92800.0,5.8495,5.8495,5.8408,5.8408,92800.0
2012-01-18 12:10:00,6.65,6.66,6.65,6.66,315200.0,5.8408,5.8495,5.8408,5.8495,315200.0
2012-01-18 12:15:00,6.66,6.66,6.64,6.65,144800.0,5.8495,5.8495,5.832,5.8408,144800.0
2012-01-18 12:20:00,6.65,6.65,6.64,6.65,489600.0,5.8408,5.8408,5.832,5.8408,489600.0
2012-01-18 12:25:00,6.65,6.66,6.64,6.66,150400.0,5.8408,5.8495,5.832,5.8495,150400.0
2012-01-18 12:30:00,6.66,6.67,6.65,6.65,290400.0,5.8495,5.8583,5.8408,5.8408,290400.0
2012-01-18 12:35:00,6.65,6.66,6.64,6.65,256800.0,5.8408,5.8495,5.832,5.8408,256800.0
2012-01-18 12:40:00,6.65,6.65,6.65,6.65,127200.0,5.8408,5.8408,5.8408,5.8408,127200.0
2012-01-18 12:45:00,6.65,6.66,6.65,6.66,235200.0,5.8408,5.8495,5.8408,5.8495,235200.0
2012-01-18 12:50:00,6.66,6.66,6.65,6.65,274400.0,5.8495,5.8495,5.8408,5.8408,274400.0
2012-01-18 12:55:00,6.65,6.66,6.65,6.65,207200.0,5.8408,5.8495,5.8408,5.8408,207200.0
2012-01-18 13:00:00,6.65,6.65,6.65,6.65,51200.0,5.8408,5.8408,5.8408,5.8408,51200.0
2012-01-18 13:05:00,6.65,6.65,6.64,6.64,147200.0,5.8408,5.8408,5.832,5.832,147200.0
2012-01-18 13:10:00,6.64,6.64,6.64,6.64,38400.0,5.832,5.832,5.832,5.832,38400.0
2012-01-18 13:15:00,6.64,6.66,6.61,6.62,388800.0,5.832,5.8495,5.8056,5.8144,388800.0
2012-01-18 13:20:00,6.62,6.65,6.59,6.6,276000.0,5.8144,5.8408,5.7881,5.7969,276000.0
2012-01-18 13:25:00,6.59,6.63,6.56,6.62,694400.0,5.7881,5.8232,5.7617,5.8144,694400.0
2012-01-18 13:30:00,6.61,6.64,6.61,6.63,648000.0,5.8056,5.832,5.8056,5.8232,648000.0
2012-01-18 13:35:00,6.63,6.63,6.62,6.62,94400.0,5.8232,5.8232,5.8144,5.8144,94400.0
2012-01-18 13:40:00,6.62,6.62,6.58,6.59,303200.0,5.8144,5.8144,5.7793,5.7881,303200.0
2012-01-18 13:45:00,6.59,6.59,6.57,6.58,271200.0,5.7881,5.7881,5.7705,5.7793,271200.0
2012-01-18 13:50:00,6.58,6.6,6.56,6.58,479200.0,5.7793,5.7969,5.7617,5.7793,479200.0
2012-01-18 13:55:00,6.58,6.58,6.54,6.55,300800.0,5.7793,5.7793,5.7442,5.7529,300800.0
2012-01-18 14:00:00,6.55,6.61,6.55,6.61,277600.0,5.7529,5.8056,5.7529,5.8056,277600.0
2012-01-18 14:05:00,6.61,6.62,6.59,6.62,288800.0,5.8056,5.8144,5.7881,5.8144,288800.0
2012-01-18 14:10:00,6.62,6.62,6.6,6.61,162400.0,5.8144,5.8144,5.7969,5.8056,162400.0
2012-01-18 14:15:00,6.61,6.61,6.6,6.61,268800.0,5.8056,5.8056,5.7969,5.8056,268800.0
2012-01-18 14:20:00,6.61,6.62,6.59,6.6,324800.0,5.8056,5.8144,5.7881,5.7969,324800.0
2012-01-18 14:25:00,6.61,6.61,6.59,6.61,222400.0,5.8056,5.8056,5.7881,5.8056,222400.0
2012-01-18 14:30:00,6.61,6.62,6.61,6.61,201600.0,5.8056,5.8144,5.8056,5.8056,201600.0
2012-01-18 14:35:00,6.61,6.62,6.61,6.61,221600.0,5.8056,5.8144,5.8056,5.8056,221600.0
2012-01-18 14:40:00,6.61,6.62,6.61,6.62,255200.0,5.8056,5.8144,5.8056,5.8144,255200.0
2012-01-18 14:45:00,6.62,6.62,6.61,6.61,189600.0,5.8144,5.8144,5.8056,5.8056,189600.0
2012-01-18 14:50:00,6.61,6.62,6.61,6.61,165600.0,5.8056,5.8144,5.8056,5.8056,165600.0
2012-01-18 14:55:00,6.62,6.62,6.61,6.62,348800.0,5.8144,5.8144,5.8056,5.8144,348800.0
2012-01-18 15:00:00,6.62,6.65,6.62,6.64,626400.0,5.8144,5.8408,5.8144,5.832,626400.0
2012-01-18 15:05:00,6.64,6.64,6.63,6.64,286400.0,5.832,5.832,5.8232,5.832,286400.0
2012-01-18 15:10:00,6.64,6.65,6.64,6.65,485600.0,5.832,5.8408,5.832,5.8408,485600.0
2012-01-18 15:15:00,6.65,6.67,6.65,6.66,352000.0,5.8408,5.8583,5.8408,5.8495,352000.0
2012-01-18 15:20:00,6.66,6.67,6.66,6.66,600800.0,5.8495,5.8583,5.8495,5.8495,600800.0
2012-01-18 15:25:00,6.66,6.68,6.66,6.67,448800.0,5.8495,5.8671,5.8495,5.8583,448800.0
2012-01-18 15:30:00,6.67,6.68,6.67,6.68,396000.0,5.8583,5.8671,5.8583,5.8671,396000.0
2012-01-18 15:35:00,6.68,6.68,6.67,6.67,405600.0,5.8671,5.8671,5.8583,5.8583,405600.0
2012-01-18 15:40:00,6.67,6.69,6.67,6.68,477600.0,5.8583,5.8759,5.8583,5.8671,477600.0
2012-01-18 15:45:00,6.68,6.69,6.68,6.69,497600.0,5.8671,5.8759,5.8671,5.8759,497600.0
2012-01-18 15:50:00,6.69,6.72,6.69,6.71,579200.0,5.8759,5.9022,5.8759,5.8935,579200.0
2012-01-18 15:55:00,6.71,6.71,6.68,6.7,950400.0,5.8935,5.8935,5.8671,5.8847,950400.0
2012-01-19 09:30:00,6.67,6.73,6.66,6.71,618400.0,5.8583,5.911,5.8495,5.8935,618400.0
2012-01-19 09:35:00,6.71,6.76,6.71,6.76,351200.0,5.8935,5.9374,5.8935,5.9374,351200.0
2012-01-19 09:40:00,6.75,6.77,6.75,6.76,280000.0,5.9286,5.9462,5.9286,5.9374,280000.0
2012-01-19 09:45:00,6.76,6.78,6.76,6.77,280800.0,5.9374,5.9549,5.9374,5.9462,280800.0
2012-01-19 09:50:00,6.77,6.83,6.77,6.83,343200.0,5.9462,5.9989,5.9462,5.9989,343200.0
2012-01-19 09:55:00,6.83,6.85,6.82,6.84,384000.0,5.9989,6.0164,5.9901,6.0076,384000.0
2012-01-19 10:00:00,6.84,6.85,6.77,6.78,634400.0,6.0076,6.0164,5.9462,5.9549,634400.0
2012-01-19 10:05:00,6.78,6.78,6.76,6.77,160000.0,5.9549,5.9549,5.9374,5.9462,160000.0
2012-01-19 10:10:00,6.77,6.79,6.76,6.79,162400.0,5.9462,5.9637,5.9374,5.9637,162400.0
2012-01-19 10:15:00,6.79,6.81,6.77,6.81,168000.0,5.9637,5.9813,5.9462,5.9813,168000.0
2012-01-19 10:20:00,6.81,6.85,6.81,6.82,413600.0,5.9813,6.0164,5.9813,5.9901,413600.0
2012-01-19 10:25:00,6.82,6.84,6.81,6.84,156000.0,5.9901,6.0076,5.9813,6.0076,156000.0
2012-01-19 10:30:00,6.83,6.85,6.83,6.84,226400.0,5.9989,6.0164,5.9989,6.0076,226400.0
2012-01-19 10:35:00,6.84,6.88,6.84,6.88,460000.0,6.0076,6.0428,6.0076,6.0428,460000.0
2012-01-19 10:40:00,6.88,6.94,6.88,6.91,720000.0,6.0428,6.0955,6.0428,6.0691,720000.0
2012-01-19 10:45:00,6.91,6.91,6.89,6.9,372800.0,6.0691,6.0691,6.0516,6.0603,372800.0
2012-01-19 10:50:00,6.9,6.91,6.89,6.9,112800.0,6.0603,6.0691,6.0516,6.0603,112800.0
2012-01-19 10:55:00,6.9,6.91,6.9,6.91,291200.0,6.0603,6.0691,6.0603,6.0691,291200.0
2012-01-19 11:00:00,6.91,6.91,6.89,6.89,313600.0,6.0691,6.0691,6.0516,6.0516,313600.0
2012-01-19 11:05:00,6.89,6.9,6.87,6.87,128800.0,6.0516,6.0603,6.034,6.034,128800.0
2012-01-19 11:10:00,6.87,6.87,6.85,6.85,72000.0,6.034,6.034,6.0164,6.0164,72000.0
2012-01-19 11:15:00,6.85,6.87,6.85,6.87,128800.0,6.0164,6.034,6.0164,6.034,128800.0
2012-01-19 11:20:00,6.87,6.89,6.87,6.89,122400.0,6.034,6.0516,6.034,6.0516,122400.0
2012-01-19 11:25:00,6.89,6.89,6.88,6.88,95200.0,6.0516,6.0516,6.0428,6.0428,95200.0
2012-01-19 11:30:00,6.88,6.89,6.88,6.89,99200.0,6.0428,6.0516,6.0428,6.0516,99200.0
2012-01-19 11:35:00,6.89,6.9,6.89,6.9,132000.0,6.0516,6.0603,6.0516,6.0603,132000.0
2012-01-19 11:40:00,6.9,6.9,6.89,6.9,164000.0,6.0603,6.0603,6.0516,6.0603,164000.0
2012-01-19 11:45:00,6.9,6.91,6.9,6.9,72000.0,6.0603,6.0691,6.0603,6.0603,72000.0
2012-01-19 11:50:00,6.9,6.91,6.89,6.9,97600.0,6.0603,6.0691,6.0516,6.0603,97600.0
2012-01-19 11:55:00,6.9,6.9,6.9,6.9,94400.0,6.0603,6.0603,6.0603,6.0603,94400.0
2012-01-19 12:00:00,6.91,6.92,6.91,6.92,85600.0,6.0691,6.0779,6.0691,6.0779,85600.0
2012-01-19 12:05:00,6.92,6.92,6.91,6.91,68800.0,6.0779,6.0779,6.0691,6.0691,68800.0
2012-01-19 12:10:00,6.91,6.91,6.88,6.89,298400.0,6.0691,6.0691,6.0428,6.0516,298400.0
2012-01-19 12:15:00,6.89,6.89,6.88,6.88,293600.0,6.0516,6.0516,6.0428,6.0428,293600.0
2012-01-19 12:20:00,6.88,6.88,6.87,6.88,256800.0,6.0428,6.0428,6.034,6.0428,256800.0
2012-01-19 12:25:00,6.88,6.88,6.86,6.87,186400.0,6.0428,6.0428,6.0252,6.034,186400.0
2012-01-19 12:30:00,6.87,6.89,6.87,6.88,100000.0,6.034,6.0516,6.034,6.0428,100000.0
2012-01-19 12:35:00,6.88,6.88,6.86,6.86,107200.0,6.0428,6.0428,6.0252,6.0252,107200.0
2012-01-19 12:40:00,6.86,6.86,6.85,6.85,167200.0,6.0252,6.0252,6.0164,6.0164,167200.0
2012-01-19 12:45:00,6.85,6.85,6.84,6.85,97600.0,6.0164,6.0164,6.0076,6.0164,97600.0
2012-01-19 12:50:00,6.85,6.86,6.85,6.85,155200.0,6.0164,6.0252,6.0164,6.0164,155200.0
2012-01-19 12:55:00,6.85,6.85,6.83,6.83,68800.0,6.0164,6.0164,5.9989,5.9989,68800.0
2012-01-19 13:00:00,6.84,6.84,6.83,6.83,108000.0,6.0076,6.0076,5.9989,5.9989,108000.0
2012-01-19 13:05:00,6.83,6.84,6.83,6.83,124000.0,5.9989,6.0076,5.9989,5.9989,124000.0
2012-01-19 13:10:00,6.84,6.85,6.84,6.85,136000.0,6.0076,6.0164,6.0076,6.0164,136000.0
2012-01-19 13:15:00,6.85,6.85,6.83,6.83,87200.0,6.0164,6.0164,5.9989,5.9989,87200.0
2012-01-19 13:20:00,6.83,6.84,6.83,6.83,91200.0,5.9989,6.0076,5.9989,5.9989,91200.0
2012-01-19 13:25:00,6.83,6.85,6.83,6.85,80800.0,5.9989,6.0164,5.9989,6.0164,80800.0
2012-01-19 13:30:00,6.85,6.85,6.84,6.84,83200.0,6.0164,6.0164,6.0076,6.0076,83200.0
2012-01-19 13:35:00,6.84,6.84,6.84,6.84,85600.0,6.0076,6.0076,6.0076,6.0076,85600.0
2012-01-19 13:40:00,6.84,6.85,6.84,6.85,77600.0,6.0076,6.0164,6.0076,6.0164,77600.0
2012-01-19 13:45:00,6.85,6.85,6.84,6.84,149600.0,6.0164,6.0164,6.0076,6.0076,149600.0
2012-01-19 13:50:00,6.84,6.85,6.84,6.84,90400.0,6.0076,6.0164,6.0076,6.0076,90400.0
2012-01-19 13:55:00,6.84,6.84,6.82,6.83,124000.0,6.0076,6.0076,5.9901,5.9989,124000.0
2012-01-19 14:00:00,6.83,6.85,6.83,6.85,107200.0,5.9989,6.0164,5.9989,6.0164,107200.0
2012-01-19 14:05:00,6.84,6.85,6.83,6.83,130400.0,6.0076,6.0164,5.9989,5.9989,130400.0
2012-01-19 14:10:00,6.83,6.83,6.82,6.83,120800.0,5.9989,5.9989,5.9901,5.9989,120800.0
2012-01-19 14:15:00,6.83,6.84,6.83,6.84,116000.0,5.9989,6.0076,5.9989,6.0076,116000.0
2012-01-19 14:20:00,6.84,6.84,6.84,6.84,80800.0,6.0076,6.0076,6.0076,6.0076,80800.0
2012-01-19 14:25:00,6.84,6.85,6.84,6.85,92800.0,6.0076,6.0164,6.0076,6.0164,92800.0
2012-01-19 14:30:00,6.84,6.85,6.83,6.83,86400.0,6.0076,6.0164,5.9989,5.9989,86400.0
2012-01-19 14:35:00,6.84,6.85,6.84,6.85,69600.0,6.0076,6.0164,6.0076,6.0164,69600.0
2012-01-19 14:40:00,6.85,6.85,6.84,6.84,145600.0,6.0164,6.0164,6.0076,6.0076,145600.0
2012-01-19 14:45:00,6.84,6.84,6.82,6.82,111200.0,6.0076,6.0076,5.9901,5.9901,111200.0
2012-01-19 14:50:00,6.82,6.82,6.81,6.82,134400.0,5.9901,5.9901,5.9813,5.9901,134400.0
2012-01-19 14:55:00,6.82,6.84,6.82,6.84,246400.0,5.9901,6.0076,5.9901,6.0076,246400.0
2012-01-19 15:00:00,6.84,6.85,6.84,6.85,219200.0,6.0076,6.0164,6.0076,6.0164,219200.0
2012-01-19 15:05:00,6.84,6.85,6.84,6.85,128800.0,6.0076,6.0164,6.0076,6.0164,128800.0
2012-01-19 15:10:00,6.85,6.85,6.85,6.85,119200.0,6.0164,6.0164,6.0164,6.0164,119200.0
2012-01-19 15:15:00,6.85,6.86,6.85,6.85,116000.0,6.0164,6.0252,6.0164,6.0164,116000.0
2012-01-19 15:20:00,6.85,6.86,6.85,6.86,268800.0,6.0164,6.0252,6.0164,6.0252,268800.0
2012-01-19 15:25:00,6.86,6.87,6.86,6.87,166400.0,6.0252,6.034,6.0252,6.034,166400.0
2012-01-19 15:30:00,6.87,6.87,6.86,6.87,195200.0,6.034,6.034,6.0252,6.034,195200.0
2012-01-19 15:35:00,6.87,6.87,6.87,6.87,204000.0,6.034,6.034,6.034,6.034,204000.0
2012-01-19 15:40:00,6.87,6.88,6.87,6.88,192800.0,6.034,6.0428,6.034,6.0428,192800.0
2012-01-19 15:45:00,6.88,6.88,6.85,6.85,323200.0,6.0428,6.0428,6.0164,6.0164,323200.0
2012-01-19 15:50:00,6.85,6.85,6.85,6.85,251200.0,6.0164,6.0164,6.0164,6.0164,251200.0
2012-01-19 15:55:00,6.85,6.87,6.85,6.86,749600.0,6.0164,6.034,6.0164,6.0252,749600.0
2012-01-20 09:30:00,6.82,6.88,6.81,6.88,1211200.0,5.9901,6.0428,5.9813,6.0428,1211200.0
2012-01-20 09:35:00,6.88,6.88,6.84,6.84,139200.0,6.0428,6.0428,6.0076,6.0076,139200.0
2012-01-20 09:40:00,6.84,6.88,6.84,6.88,378400.0,6.0076,6.0428,6.0076,6.0428,378400.0
2012-01-20 09:45:00,6.88,6.88,6.86,6.88,324000.0,6.0428,6.0428,6.0252,6.0428,324000.0
2012-01-20 09:50:00,6.88,6.88,6.86,6.87,375200.0,6.0428,6.0428,6.0252,6.034,375200.0
2012-01-20 09:55:00,6.87,6.88,6.87,6.88,203200.0,6.034,6.0428,6.034,6.0428,203200.0
2012-01-20 10:00:00,6.88,6.89,6.87,6.89,315200.0,6.0428,6.0516,6.034,6.0516,315200.0
2012-01-20 10:05:00,6.89,6.89,6.87,6.88,164000.0,6.0516,6.0516,6.034,6.0428,164000.0
2012-01-20 10:10:00,6.88,6.89,6.88,6.89,312800.0,6.0428,6.0516,6.0428,6.0516,312800.0
2012-01-20 10:15:00,6.89,6.89,6.88,6.88,224000.0,6.0516,6.0516,6.0428,6.0428,224000.0
2012-01-20 10:20:00,6.88,6.91,6.87,6.87,292000.0,6.0428,6.0691,6.034,6.034,292000.0
2012-01-20 10:25:00,6.88,6.88,6.87,6.88,110400.0,6.0428,6.0428,6.034,6.0428,110400.0
2012-01-20 10:30:00,6.88,6.88,6.87,6.87,136000.0,6.0428,6.0428,6.034,6.034,136000.0
2012-01-20 10:35:00,6.87,6.87,6.86,6.86,164800.0,6.034,6.034,6.0252,6.0252,164800.0
2012-01-20 10:40:00,6.86,6.87,6.86,6.87,256000.0,6.0252,6.034,6.0252,6.034,256000.0
2012-01-20 10:45:00,6.87,6.87,6.86,6.86,147200.0,6.034,6.034,6.0252,6.0252,147200.0
2012-01-20 10:50:00,6.86,6.87,6.86,6.86,211200.0,6.0252,6.034,6.0252,6.0252,211200.0
2012-01-20 10:55:00,6.87,6.87,6.86,6.86,151200.0,6.034,6.034,6.0252,6.0252,151200.0
2012-01-20 11:00:00,6.87,6.87,6.86,6.86,260800.0,6.034,6.034,6.0252,6.0252,260800.0
2012-01-20 11:05:00,6.86,6.87,6.86,6.87,211200.0,6.0252,6.034,6.0252,6.034,211200.0
2012-01-20 11:10:00,6.87,6.87,6.86,6.87,97600.0,6.034,6.034,6.0252,6.034,97600.0
2012-01-20 11:15:00,6.87,6.87,6.86,6.86,167200.0,6.034,6.034,6.0252,6.0252,167200.0
2012-01-20 11:20:00,6.87,6.87,6.87,6.87,78400.0,6.034,6.034,6.034,6.034,78400.0
2012-01-20 11:25:00,6.87,6.87,6.86,6.87,104800.0,6.034,6.034,6.0252,6.034,104800.0
2012-01-20 11:30:00,6.87,6.87,6.86,6.87,119200.0,6.034,6.034,6.0252,6.034,119200.0
2012-01-20 11:35:00,6.87,6.87,6.86,6.87,72000.0,6.034,6.034,6.0252,6.034,72000.0
2012-01-20 11:40:00,6.87,6.87,6.86,6.86,99200.0,6.034,6.034,6.0252,6.0252,99200.0
2012-01-20 11:45:00,6.86,6.88,6.86,6.88,387200.0,6.0252,6.0428,6.0252,6.0428,387200.0
2012-01-20 11:50:00,6.88,6.89,6.88,6.89,89600.0,6.0428,6.0516,6.0428,6.0516,89600.0
2012-01-20 11:55:00,6.89,6.9,6.89,6.9,84800.0,6.0516,6.0603,6.0516,6.0603,84800.0
2012-01-20 12:00:00,6.9,6.9,6.88,6.89,109600.0,6.0603,6.0603,6.0428,6.0516,109600.0
2012-01-20 12:05:00,6.88,6.89,6.87,6.87,57600.0,6.0428,6.0516,6.034,6.034,57600.0
2012-01-20 12:10:00,6.87,6.87,6.87,6.87,51200.0,6.034,6.034,6.034,6.034,51200.0
2012-01-20 12:15:00,6.87,6.87,6.87,6.87,60800.0,6.034,6.034,6.034,6.034,60800.0
2012-01-20 12:20:00,6.87,6.87,6.87,6.87,99200.0,6.034,6.034,6.034,6.034,99200.0
2012-01-20 12:25:00,6.87,6.88,6.87,6.87,84800.0,6.034,6.0428,6.034,6.034,84800.0
2012-01-20 12:30:00,6.87,6.87,6.87,6.87,48800.0,6.034,6.034,6.034,6.034,48800.0
2012-01-20 12:35:00,6.87,6.87,6.86,6.87,70400.0,6.034,6.034,6.0252,6.034,70400.0
2012-01-20 12:40:00,6.87,6.87,6.87,6.87,40000.0,6.034,6.034,6.034,6.034,40000.0
2012-01-20 12:45:00,6.87,6.87,6.87,6.87,83200.0,6.034,6.034,6.034,6.034,83200.0
2012-01-20 12:50:00,6.87,6.87,6.86,6.87,112800.0,6.034,6.034,6.0252,6.034,112800.0
2012-01-20 12:55:00,6.87,6.87,6.87,6.87,36800.0,6.034,6.034,6.034,6.034,36800.0
2012-01-20 13:00:00,6.87,6.87,6.87,6.87,66400.0,6.034,6.034,6.034,6.034,66400.0
2012-01-20 13:05:00,6.87,6.88,6.87,6.88,162400.0,6.034,6.0428,6.034,6.0428,162400.0
2012-01-20 13:10:00,6.88,6.88,6.87,6.88,48000.0,6.0428,6.0428,6.034,6.0428,48000.0
2012-01-20 13:15:00,6.87,6.88,6.87,6.87,28800.0,6.034,6.0428,6.034,6.034,28800.0
2012-01-20 13:20:00,6.87,6.88,6.87,6.88,76800.0,6.034,6.0428,6.034,6.0428,76800.0
2012-01-20 13:25:00,6.88,6.88,6.88,6.88,45600.0,6.0428,6.0428,6.0428,6.0428,45600.0
2012-01-20 13:30:00,6.88,6.88,6.88,6.88,80800.0,6.0428,6.0428,6.0428,6.0428,80800.0
2012-01-20 13:35:00,6.88,6.88,6.88,6.88,40000.0,6.0428,6.0428,6.0428,6.0428,40000.0
2012-01-20 13:40:00,6.88,6.89,6.88,6.89,92800.0,6.0428,6.0516,6.0428,6.0516,92800.0
2012-01-20 13:45:00,6.89,6.9,6.89,6.89,85600.0,6.0516,6.0603,6.0516,6.0516,85600.0
2012-01-20 13:50:00,6.89,6.89,6.89,6.89,18400.0,6.0516,6.0516,6.0516,6.0516,18400.0
2012-01-20 13:55:00,6.89,6.9,6.89,6.89,132000.0,6.0516,6.0603,6.0516,6.0516,132000.0
2012-01-20 14:00:00,6.89,6.9,6.89,6.9,57600.0,6.0516,6.0603,6.0516,6.0603,57600.0
2012-01-20 14:05:00,6.9,6.92,6.9,6.9,371200.0,6.0603,6.0779,6.0603,6.0603,371200.0
2012-01-20 14:10:00,6.9,6.9,6.89,6.89,29600.0,6.0603,6.0603,6.0516,6.0516,29600.0
2012-01-20 14:15:00,6.89,6.89,6.89,6.89,39200.0,6.0516,6.0516,6.0516,6.0516,39200.0
2012-01-20 14:20:00,6.89,6.89,6.89,6.89,60800.0,6.0516,6.0516,6.0516,6.0516,60800.0
2012-01-20 14:25:00,6.89,6.9,6.89,6.9,104000.0,6.0516,6.0603,6.0516,6.0603,104000.0
2012-01-20 14:30:00,6.9,6.91,6.89,6.91,186400.0,6.0603,6.0691,6.0516,6.0691,186400.0
2012-01-20 14:35:00,6.91,6.92,6.9,6.9,184800.0,6.0691,6.0779,6.0603,6.0603,184800.0
2012-01-20 14:40:00,6.9,6.9,6.9,6.9,28000.0,6.0603,6.0603,6.0603,6.0603,28000.0
2012-01-20 14:45:00,6.9,6.91,6.9,6.9,66400.0,6.0603,6.0691,6.0603,6.0603,66400.0
2012-01-20 14:50:00,6.9,6.9,6.89,6.9,80800.0,6.0603,6.0603,6.0516,6.0603,80800.0
2012-01-20 14:55:00,6.9,6.9,6.89,6.89,62400.0,6.0603,6.0603,6.0516,6.0516,62400.0
2012-01-20 15:00:00,6.9,6.9,6.89,6.9,49600.0,6.0603,6.0603,6.0516,6.0603,49600.0
2012-01-20 15:05:00,6.9,6.9,6.89,6.9,68000.0,6.0603,6.0603,6.0516,6.0603,68000.0
2012-01-20 15:10:00,6.89,6.9,6.89,6.89,52800.0,6.0516,6.0603,6.0516,6.0516,52800.0
2012-01-20 15:15:00,6.89,6.89,6.88,6.89,181600.0,6.0516,6.0516,6.0428,6.0516,181600.0
2012-01-20 15:20:00,6.89,6.89,6.89,6.89,78400.0,6.0516,6.0516,6.0516,6.0516,78400.0
2012-01-20 15:25:00,6.89,6.9,6.89,6.89,459200.0,6.0516,6.0603,6.0516,6.0516,459200.0
2012-01-20 15:30:00,6.9,6.9,6.89,6.89,147200.0,6.0603,6.0603,6.0516,6.0516,147200.0
2012-01-20 15:35:00,6.89,6.9,6.89,6.9,232000.0,6.0516,6.0603,6.0516,6.0603,232000.0
2012-01-20 15:40:00,6.9,6.91,6.9,6.9,371200.0,6.0603,6.0691,6.0603,6.0603,371200.0
2012-01-20 15:45:00,6.9,6.92,6.9,6.92,320800.0,6.0603,6.0779,6.0603,6.0779,320800.0
2012-01-20 15:50:00,6.92,6.92,6.91,6.91,253600.0,6.0779,6.0779,6.0691,6.0691,253600.0
2012-01-20 15:55:00,6.92,6.93,6.91,6.92,803200.0,6.0779,6.0867,6.0691,6.0779,803200.0
2012-01-23 09:30:00,6.93,6.93,6.88,6.89,219200.0,6.0867,6.0867,6.0428,6.0516,219200.0
2012-01-23 09:35:00,6.89,6.9,6.88,6.89,52000.0,6.0516,6.0603,6.0428,6.0516,52000.0
2012-01-23 09:40:00,6.89,6.89,6.88,6.89,75200.0,6.0516,6.0516,6.0428,6.0516,75200.0
2012-01-23 09:45:00,6.89,6.92,6.89,6.92,188800.0,6.0516,6.0779,6.0516,6.0779,188800.0
2012-01-23 09:50:00,6.91,6.94,6.91,6.92,480800.0,6.0691,6.0955,6.0691,6.0779,480800.0
2012-01-23 09:55:00,6.92,6.94,6.92,6.93,156800.0,6.0779,6.0955,6.0779,6.0867,156800.0
2012-01-23 10:00:00,6.93,6.94,6.93,6.93,134400.0,6.0867,6.0955,6.0867,6.0867,134400.0
2012-01-23 10:05:00,6.93,6.94,6.93,6.93,86400.0,6.0867,6.0955,6.0867,6.0867,86400.0
2012-01-23 10:10:00,6.93,6.94,6.93,6.94,50400.0,6.0867,6.0955,6.0867,6.0955,50400.0
2012-01-23 10:15:00,6.94,6.94,6.93,6.94,76000.0,6.0955,6.0955,6.0867,6.0955,76000.0
2012-01-23 10:20:00,6.94,6.94,6.93,6.93,45600.0,6.0955,6.0955,6.0867,6.0867,45600.0
2012-01-23 10:25:00,6.93,6.93,6.92,6.92,131200.0,6.0867,6.0867,6.0779,6.0779,131200.0
2012-01-23 10:30:00,6.91,6.92,6.91,6.92,66400.0,6.0691,6.0779,6.0691,6.0779,66400.0
2012-01-23 10:35:00,6.92,6.92,6.91,6.91,184800.0,6.0779,6.0779,6.0691,6.0691,184800.0
2012-01-23 10:40:00,6.91,6.91,6.9,6.91,194400.0,6.0691,6.0691,6.0603,6.0691,194400.0
2012-01-23 10:45:00,6.9,6.92,6.9,6.91,92800.0,6.0603,6.0779,6.0603,6.0691,92800.0
2012-01-23 10:50:00,6.91,6.91,6.91,6.91,30400.0,6.0691,6.0691,6.0691,6.0691,30400.0
2012-01-23 10:55:00,6.91,6.91,6.9,6.91,103200.0,6.0691,6.0691,6.0603,6.0691,103200.0
2012-01-23 11:00:00,6.91,6.91,6.9,6.91,65600.0,6.0691,6.0691,6.0603,6.0691,65600.0
2012-01-23 11:05:00,6.91,6.91,6.9,6.9,361600.0,6.0691,6.0691,6.0603,6.0603,361600.0
2012-01-23 11:10:00,6.9,6.9,6.89,6.89,71200.0,6.0603,6.0603,6.0516,6.0516,71200.0
2012-01-23 11:15:00,6.89,6.9,6.89,6.89,183200.0,6.0516,6.0603,6.0516,6.0516,183200.0
2012-01-23 11:20:00,6.9,6.9,6.9,6.9,40000.0,6.0603,6.0603,6.0603,6.0603,40000.0
2012-01-23 11:25:00,6.9,6.92,6.9,6.92,41600.0,6.0603,6.0779,6.0603,6.0779,41600.0
2012-01-23 11:30:00,6.92,6.92,6.91,6.92,32800.0,6.0779,6.0779,6.0691,6.0779,32800.0
2012-01-23 11:35:00,6.91,6.91,6.89,6.89,100800.0,6.0691,6.0691,6.0516,6.0516,100800.0
2012-01-23 11:40:00,6.89,6.9,6.89,6.9,184800.0,6.0516,6.0603,6.0516,6.0603,184800.0
2012-01-23 11:45:00,6.9,6.9,6.89,6.9,68000.0,6.0603,6.0603,6.0516,6.0603,68000.0
2012-01-23 11:50:00,6.9,6.9,6.9,6.9,48800.0,6.0603,6.0603,6.0603,6.0603,48800.0
2012-01-23 11:55:00,6.9,6.91,6.89,6.9,145600.0,6.0603,6.0691,6.0516,6.0603,145600.0
2012-01-23 12:00:00,6.9,6.9,6.87,6.87,143200.0,6.0603,6.0603,6.034,6.034,143200.0
2012-01-23 12:05:00,6.87,6.87,6.85,6.85,112800.0,6.034,6.034,6.0164,6.0164,112800.0
2012-01-23 12:10:00,6.85,6.87,6.85,6.85,68800.0,6.0164,6.034,6.0164,6.0164,68800.0
2012-01-23 12:15:00,6.85,6.86,6.84,6.86,53600.0,6.0164,6.0252,6.0076,6.0252,53600.0
2012-01-23 12:20:00,6.86,6.86,6.86,6.86,36800.0,6.0252,6.0252,6.0252,6.0252,36800.0
2012-01-23 12:25:00,6.86,6.87,6.86,6.87,32800.0,6.0252,6.034,6.0252,6.034,32800.0
2012-01-23 12:30:00,6.87,6.87,6.87,6.87,18400.0,6.034,6.034,6.034,6.034,18400.0
2012-01-23 12:35:00,6.86,6.86,6.86,6.86,7200.0,6.0252,6.0252,6.0252,6.0252,7200.0
2012-01-23 12:40:00,6.86,6.86,6.85,6.86,67200.0,6.0252,6.0252,6.0164,6.0252,67200.0
2012-01-23 12:45:00,6.86,6.87,6.86,6.86,59200.0,6.0252,6.034,6.0252,6.0252,59200.0
2012-01-23 12:50:00,6.86,6.87,6.86,6.87,40800.0,6.0252,6.034,6.0252,6.034,40800.0
2012-01-23 12:55:00,6.87,6.87,6.86,6.86,23200.0,6.034,6.034,6.0252,6.0252,23200.0
2012-01-23 13:00:00,6.86,6.87,6.86,6.87,52800.0,6.0252,6.034,6.0252,6.034,52800.0
2012-01-23 13:05:00,6.87,6.87,6.86,6.87,85600.0,6.034,6.034,6.0252,6.034,85600.0
2012-01-23 13:10:00,6.87,6.87,6.86,6.87,28000.0,6.034,6.034,6.0252,6.034,28000.0
2012-01-23 13:15:00,6.87,6.87,6.86,6.87,21600.0,6.034,6.034,6.0252,6.034,21600.0
2012-01-23 13:20:00,6.87,6.88,6.87,6.88,30400.0,6.034,6.0428,6.034,6.0428,30400.0
2012-01-23 13:25:00,6.87,6.88,6.87,6.87,40000.0,6.034,6.0428,6.034,6.034,40000.0
2012-01-23 13:30:00,6.87,6.88,6.86,6.87,64000.0,6.034,6.0428,6.0252,6.034,64000.0
2012-01-23 13:35:00,6.87,6.88,6.86,6.87,42400.0,6.034,6.0428,6.0252,6.034,42400.0
2012-01-23 13:40:00,6.87,6.87,6.87,6.87,19200.0,6.034,6.034,6.034,6.034,19200.0
2012-01-23 13:45:00,6.86,6.87,6.86,6.86,19200.0,6.0252,6.034,6.0252,6.0252,19200.0
2012-01-23 13:50:00,6.86,6.87,6.86,6.87,34400.0,6.0252,6.034,6.0252,6.034,34400.0
2012-01-23 13:55:00,6.87,6.88,6.87,6.87,44000.0,6.034,6.0428,6.034,6.034,44000.0
2012-01-23 14:00:00,6.87,6.87,6.87,6.87,32800.0,6.034,6.034,6.034,6.034,32800.0
2012-01-23 14:05:00,6.87,6.87,6.87,6.87,44000.0,6.034,6.034,6.034,6.034,44000.0
2012-01-23 14:10:00,6.87,6.87,6.86,6.87,40000.0,6.034,6.034,6.0252,6.034,40000.0
2012-01-23 14:15:00,6.87,6.87,6.86,6.86,38400.0,6.034,6.034,6.0252,6.0252,38400.0
2012-01-23 14:20:00,6.86,6.87,6.86,6.87,43200.0,6.0252,6.034,6.0252,6.034,43200.0
2012-01-23 14:25:00,6.87,6.87,6.87,6.87,44800.0,6.034,6.034,6.034,6.034,44800.0
2012-01-23 14:30:00,6.87,6.88,6.87,6.87,56000.0,6.034,6.0428,6.034,6.034,56000.0
2012-01-23 14:35:00,6.87,6.87,6.86,6.86,71200.0,6.034,6.034,6.0252,6.0252,71200.0
2012-01-23 14:40:00,6.86,6.86,6.85,6.85,68800.0,6.0252,6.0252,6.0164,6.0164,68800.0
2012-01-23 14:45:00,6.85,6.85,6.84,6.84,88800.0,6.0164,6.0164,6.0076,6.0076,88800.0
2012-01-23 14:50:00,6.85,6.85,6.84,6.84,59200.0,6.0164,6.0164,6.0076,6.0076,59200.0
2012-01-23 14:55:00,6.84,6.87,6.84,6.87,118400.0,6.0076,6.034,6.0076,6.034,118400.0
2012-01-23 15:00:00,6.87,6.87,6.86,6.86,109600.0,6.034,6.034,6.0252,6.0252,109600.0
2012-01-23 15:05:00,6.86,6.88,6.86,6.86,132800.0,6.0252,6.0428,6.0252,6.0252,132800.0
2012-01-23 15:10:00,6.86,6.87,6.86,6.87,142400.0,6.0252,6.034,6.0252,6.034,142400.0
2012-01-23 15:15:00,6.87,6.87,6.86,6.86,116800.0,6.034,6.034,6.0252,6.0252,116800.0
2012-01-23 15:20:00,6.86,6.87,6.86,6.87,104800.0,6.0252,6.034,6.0252,6.034,104800.0
2012-01-23 15:25:00,6.87,6.87,6.86,6.87,200000.0,6.034,6.034,6.0252,6.034,200000.0
2012-01-23 15:30:00,6.87,6.88,6.87,6.87,174400.0,6.034,6.0428,6.034,6.034,174400.0
2012-01-23 15:35:00,6.87,6.88,6.87,6.88,326400.0,6.034,6.0428,6.034,6.0428,326400.0
2012-01-23 15:40:00,6.88,6.89,6.88,6.89,214400.0,6.0428,6.0516,6.0428,6.0516,214400.0
2012-01-23 15:45:00,6.89,6.89,6.88,6.89,219200.0,6.0516,6.0516,6.0428,6.0516,219200.0
2012-01-23 15:50:00,6.89,6.89,6.89,6.89,184000.0,6.0516,6.0516,6.0516,6.0516,184000.0
2012-01-23 15:55:00,6.89,6.89,6.89,6.89,512000.0,6.0516,6.0516,6.0516,6.0516,512000.0
2012-01-24 09:30:00,6.83,6.85,6.81,6.81,108000.0,5.9989,6.0164,5.9813,5.9813,108000.0
2012-01-24 09:35:00,6.8,6.81,6.8,6.81,116000.0,5.9725,5.9813,5.9725,5.9813,116000.0
2012-01-24 09:40:00,6.8,6.81,6.79,6.81,84800.0,5.9725,5.9813,5.9637,5.9813,84800.0
2012-01-24 09:45:00,6.81,6.81,6.79,6.8,460800.0,5.9813,5.9813,5.9637,5.9725,460800.0
2012-01-24 09:50:00,6.8,6.8,6.79,6.8,290400.0,5.9725,5.9725,5.9637,5.9725,290400.0
2012-01-24 09:55:00,6.8,6.8,6.79,6.8,249600.0,5.9725,5.9725,5.9637,5.9725,249600.0
2012-01-24 10:00:00,6.8,6.84,6.8,6.84,193600.0,5.9725,6.0076,5.9725,6.0076,193600.0
2012-01-24 10:05:00,6.84,6.84,6.83,6.83,74400.0,6.0076,6.0076,5.9989,5.9989,74400.0
2012-01-24 10:10:00,6.83,6.86,6.83,6.85,71200.0,5.9989,6.0252,5.9989,6.0164,71200.0
2012-01-24 10:15:00,6.86,6.86,6.85,6.85,75200.0,6.0252,6.0252,6.0164,6.0164,75200.0
2012-01-24 10:20:00,6.85,6.86,6.85,6.86,57600.0,6.0164,6.0252,6.0164,6.0252,57600.0
2012-01-24 10:25:00,6.86,6.86,6.85,6.86,75200.0,6.0252,6.0252,6.0164,6.0252,75200.0
2012-01-24 10:30:00,6.86,6.86,6.85,6.86,103200.0,6.0252,6.0252,6.0164,6.0252,103200.0
2012-01-24 10:35:00,6.86,6.86,6.86,6.86,44000.0,6.0252,6.0252,6.0252,6.0252,44000.0
2012-01-24 10:40:00,6.86,6.87,6.86,6.87,80800.0,6.0252,6.034,6.0252,6.034,80800.0
2012-01-24 10:45:00,6.87,6.89,6.87,6.89,85600.0,6.034,6.0516,6.034,6.0516,85600.0
2012-01-24 10:50:00,6.89,6.89,6.87,6.88,128800.0,6.0516,6.0516,6.034,6.0428,128800.0
2012-01-24 10:55:00,6.88,6.88,6.87,6.87,84000.0,6.0428,6.0428,6.034,6.034,84000.0
2012-01-24 11:00:00,6.87,6.87,6.87,6.87,167200.0,6.034,6.034,6.034,6.034,167200.0
2012-01-24 11:05:00,6.87,6.87,6.87,6.87,265600.0,6.034,6.034,6.034,6.034,265600.0
2012-01-24 11:10:00,6.87,6.88,6.87,6.88,212800.0,6.034,6.0428,6.034,6.0428,212800.0
2012-01-24 11:15:00,6.87,6.88,6.87,6.87,60000.0,6.034,6.0428,6.034,6.034,60000.0
2012-01-24 11:20:00,6.87,6.88,6.87,6.88,53600.0,6.034,6.0428,6.034,6.0428,53600.0
2012-01-24 11:25:00,6.88,6.89,6.88,6.89,46400.0,6.0428,6.0516,6.0428,6.0516,46400.0
2012-01-24 11:30:00,6.89,6.89,6.89,6.89,64800.0,6.0516,6.0516,6.0516,6.0516,64800.0
2012-01-24 11:35:00,6.89,6.89,6.88,6.89,52000.0,6.0516,6.0516,6.0428,6.0516,52000.0
2012-01-24 11:40:00,6.89,6.89,6.88,6.89,27200.0,6.0516,6.0516,6.0428,6.0516,27200.0
2012-01-24 11:45:00,6.89,6.89,6.89,6.89,48000.0,6.0516,6.0516,6.0516,6.0516,48000.0
2012-01-24 11:50:00,6.89,6.89,6.89,6.89,48800.0,6.0516,6.0516,6.0516,6.0516,48800.0
2012-01-24 11:55:00,6.89,6.89,6.89,6.89,31200.0,6.0516,6.0516,6.0516,6.0516,31200.0
2012-01-24 12:00:00,6.89,6.9,6.89,6.89,47200.0,6.0516,6.0603,6.0516,6.0516,47200.0
2012-01-24 12:05:00,6.89,6.9,6.89,6.89,64800.0,6.0516,6.0603,6.0516,6.0516,64800.0
2012-01-24 12:10:00,6.89,6.9,6.89,6.9,40800.0,6.0516,6.0603,6.0516,6.0603,40800.0
2012-01-24 12:15:00,6.9,6.9,6.89,6.89,81600.0,6.0603,6.0603,6.0516,6.0516,81600.0
2012-01-24 12:20:00,6.89,6.89,6.89,6.89,63200.0,6.0516,6.0516,6.0516,6.0516,63200.0
2012-01-24 12:25:00,6.89,6.9,6.89,6.89,40000.0,6.0516,6.0603,6.0516,6.0516,40000.0
2012-01-24 12:30:00,6.89,6.9,6.89,6.9,49600.0,6.0516,6.0603,6.0516,6.0603,49600.0
2012-01-24 12:35:00,6.9,6.9,6.89,6.89,57600.0,6.0603,6.0603,6.0516,6.0516,57600.0
2012-01-24 12:40:00,6.89,6.89,6.88,6.88,116800.0,6.0516,6.0516,6.0428,6.0428,116800.0
2012-01-24 12:45:00,6.88,6.88,6.87,6.88,144000.0,6.0428,6.0428,6.034,6.0428,144000.0
2012-01-24 12:50:00,6.88,6.88,6.88,6.88,189600.0,6.0428,6.0428,6.0428,6.0428,189600.0
2012-01-24 12:55:00,6.88,6.88,6.88,6.88,57600.0,6.0428,6.0428,6.0428,6.0428,57600.0
2012-01-24 13:00:00,6.88,6.88,6.87,6.88,98400.0,6.0428,6.0428,6.034,6.0428,98400.0
2012-01-24 13:05:00,6.88,6.88,6.87,6.87,87200.0,6.0428,6.0428,6.034,6.034,87200.0
2012-01-24 13:10:00,6.87,6.87,6.87,6.87,61600.0,6.034,6.034,6.034,6.034,61600.0
2012-01-24 13:15:00,6.87,6.87,6.87,6.87,94400.0,6.034,6.034,6.034,6.034,94400.0
2012-01-24 13:20:00,6.87,6.87,6.86,6.87,56000.0,6.034,6.034,6.0252,6.034,56000.0
2012-01-24 13:25:00,6.87,6.87,6.87,6.87,45600.0,6.034,6.034,6.034,6.034,45600.0
2012-01-24 13:30:00,6.87,6.87,6.87,6.87,36800.0,6.034,6.034,6.034,6.034,36800.0
2012-01-24 13:35:00,6.87,6.87,6.87,6.87,98400.0,6.034,6.034,6.034,6.034,98400.0
2012-01-24 13:40:00,6.87,6.87,6.87,6.87,240000.0,6.034,6.034,6.034,6.034,240000.0
2012-01-24 13:45:00,6.87,6.87,6.87,6.87,80000.0,6.034,6.034,6.034,6.034,80000.0
2012-01-24 13:50:00,6.87,6.88,6.87,6.87,166400.0,6.034,6.0428,6.034,6.034,166400.0
2012-01-24 13:55:00,6.87,6.87,6.87,6.87,86400.0,6.034,6.034,6.034,6.034,86400.0
2012-01-24 14:00:00,6.87,6.87,6.87,6.87,170400.0,6.034,6.034,6.034,6.034,170400.0
2012-01-24 14:05:00,6.87,6.87,6.87,6.87,73600.0,6.034,6.034,6.034,6.034,73600.0
2012-01-24 14:10:00,6.87,6.87,6.87,6.87,68800.0,6.034,6.034,6.034,6.034,68800.0
2012-01-24 14:15:00,6.87,6.87,6.87,6.87,92000.0,6.034,6.034,6.034,6.034,92000.0
2012-01-24 14:20:00,6.87,6.87,6.87,6.87,79200.0,6.034,6.034,6.034,6.034,79200.0
2012-01-24 14:25:00,6.87,6.87,6.87,6.87,66400.0,6.034,6.034,6.034,6.034,66400.0
2012-01-24 14:30:00,6.87,6.87,6.87,6.87,53600.0,6.034,6.034,6.034,6.034,53600.0
2012-01-24 14:35:00,6.87,6.87,6.87,6.87,121600.0,6.034,6.034,6.034,6.034,121600.0
2012-01-24 14:40:00,6.87,6.87,6.87,6.87,97600.0,6.034,6.034,6.034,6.034,97600.0
2012-01-24 14:45:00,6.87,6.87,6.86,6.87,108800.0,6.034,6.034,6.0252,6.034,108800.0
2012-01-24 14:50:00,6.87,6.87,6.86,6.87,92800.0,6.034,6.034,6.0252,6.034,92800.0
2012-01-24 14:55:00,6.87,6.87,6.87,6.87,97600.0,6.034,6.034,6.034,6.034,97600.0
2012-01-24 15:00:00,6.87,6.87,6.87,6.87,86400.0,6.034,6.034,6.034,6.034,86400.0
2012-01-24 15:05:00,6.87,6.87,6.87,6.87,128000.0,6.034,6.034,6.034,6.034,128000.0
2012-01-24 15:10:00,6.87,6.88,6.87,6.87,181600.0,6.034,6.0428,6.034,6.034,181600.0
2012-01-24 15:15:00,6.87,6.88,6.87,6.87,189600.0,6.034,6.0428,6.034,6.034,189600.0
2012-01-24 15:20:00,6.87,6.87,6.87,6.87,148000.0,6.034,6.034,6.034,6.034,148000.0
2012-01-24 15:25:00,6.87,6.87,6.86,6.87,91200.0,6.034,6.034,6.0252,6.034,91200.0
2012-01-24 15:30:00,6.87,6.87,6.85,6.85,240000.0,6.034,6.034,6.0164,6.0164,240000.0
2012-01-24 15:35:00,6.85,6.86,6.84,6.85,186400.0,6.0164,6.0252,6.0076,6.0164,186400.0
2012-01-24 15:40:00,6.85,6.85,6.84,6.84,96800.0,6.0164,6.0164,6.0076,6.0076,96800.0
2012-01-24 15:45:00,6.84,6.85,6.84,6.84,143200.0,6.0076,6.0164,6.0076,6.0076,143200.0
2012-01-24 15:50:00,6.84,6.85,6.84,6.84,168800.0,6.0076,6.0164,6.0076,6.0076,168800.0
2012-01-24 15:55:00,6.84,6.85,6.84,6.85,262400.0,6.0076,6.0164,6.0076,6.0164,262400.0
2012-01-25 09:30:00,6.78,6.78,6.76,6.76,178400.0,5.9549,5.9549,5.9374,5.9374,178400.0
2012-01-25 09:35:00,6.77,6.77,6.73,6.74,99200.0,5.9462,5.9462,5.911,5.9198,99200.0
2012-01-25 09:40:00,6.74,6.79,6.74,6.77,224800.0,5.9198,5.9637,5.9198,5.9462,224800.0
2012-01-25 09:45:00,6.77,6.78,6.76,6.77,330400.0,5.9462,5.9549,5.9374,5.9462,330400.0
2012-01-25 09:50:00,6.77,6.78,6.76,6.77,116800.0,5.9462,5.9549,5.9374,5.9462,116800.0
2012-01-25 09:55:00,6.77,6.77,6.76,6.76,93600.0,5.9462,5.9462,5.9374,5.9374,93600.0
2012-01-25 10:00:00,6.76,6.79,6.76,6.78,157600.0,5.9374,5.9637,5.9374,5.9549,157600.0
2012-01-25 10:05:00,6.78,6.79,6.78,6.78,192000.0,5.9549,5.9637,5.9549,5.9549,192000.0
2012-01-25 10:10:00,6.78,6.79,6.78,6.79,140800.0,5.9549,5.9637,5.9549,5.9637,140800.0
2012-01-25 10:15:00,6.79,6.8,6.78,6.8,152800.0,5.9637,5.9725,5.9549,5.9725,152800.0
2012-01-25 10:20:00,6.8,6.8,6.8,6.8,104800.0,5.9725,5.9725,5.9725,5.9725,104800.0
2012-01-25 10:25:00,6.79,6.8,6.79,6.79,109600.0,5.9637,5.9725,5.9637,5.9637,109600.0
2012-01-25 10:30:00,6.79,6.8,6.79,6.79,135200.0,5.9637,5.9725,5.9637,5.9637,135200.0
2012-01-25 10:35:00,6.79,6.8,6.78,6.8,120800.0,5.9637,5.9725,5.9549,5.9725,120800.0
2012-01-25 10:40:00,6.8,6.81,6.8,6.81,144800.0,5.9725,5.9813,5.9725,5.9813,144800.0
2012-01-25 10:45:00,6.81,6.82,6.81,6.81,74400.0,5.9813,5.9901,5.9813,5.9813,74400.0
2012-01-25 10:50:00,6.81,6.81,6.8,6.8,455200.0,5.9813,5.9813,5.9725,5.9725,455200.0
2012-01-25 10:55:00,6.8,6.81,6.8,6.8,108000.0,5.9725,5.9813,5.9725,5.9725,108000.0
2012-01-25 11:00:00,6.8,6.8,6.8,6.8,58400.0,5.9725,5.9725,5.9725,5.9725,58400.0
2012-01-25 11:05:00,6.8,6.81,6.8,6.8,72000.0,5.9725,5.9813,5.9725,5.9725,72000.0
2012-01-25 11:10:00,6.8,6.8,6.8,6.8,79200.0,5.9725,5.9725,5.9725,5.9725,79200.0
2012-01-25 11:15:00,6.8,6.8,6.8,6.8,62400.0,5.9725,5.9725,5.9725,5.9725,62400.0
2012-01-25 11:20:00,6.8,6.81,6.8,6.81,96000.0,5.9725,5.9813,5.9725,5.9813,96000.0
2012-01-25 11:25:00,6.81,6.82,6.81,6.82,92000.0,5.9813,5.9901,5.9813,5.9901,92000.0
2012-01-25 11:30:00,6.82,6.83,6.82,6.83,76000.0,5.9901,5.9989,5.9901,5.9989,76000.0
2012-01-25 11:35:00,6.83,6.83,6.83,6.83,25600.0,5.9989,5.9989,5.9989,5.9989,25600.0
2012-01-25 11:40:00,6.83,6.84,6.83,6.84,52800.0,5.9989,6.0076,5.9989,6.0076,52800.0
2012-01-25 11:45:00,6.84,6.84,6.83,6.84,70400.0,6.0076,6.0076,5.9989,6.0076,70400.0
2012-01-25 11:50:00,6.84,6.84,6.83,6.83,98400.0,6.0076,6.0076,5.9989,5.9989,98400.0
2012-01-25 11:55:00,6.83,6.83,6.82,6.83,125600.0,5.9989,5.9989,5.9901,5.9989,125600.0
2012-01-25 12:00:00,6.83,6.83,6.82,6.82,34400.0,5.9989,5.9989,5.9901,5.9901,34400.0
2012-01-25 12:05:00,6.82,6.82,6.81,6.81,56800.0,5.9901,5.9901,5.9813,5.9813,56800.0
2012-01-25 12:10:00,6.81,6.82,6.81,6.81,29600.0,5.9813,5.9901,5.9813,5.9813,29600.0
2012-01-25 12:15:00,6.81,6.82,6.81,6.82,42400.0,5.9813,5.9901,5.9813,5.9901,42400.0
2012-01-25 12:20:00,6.82,6.82,6.8,6.81,72000.0,5.9901,5.9901,5.9725,5.9813,72000.0
2012-01-25 12:25:00,6.8,6.83,6.79,6.82,107200.0,5.9725,5.9989,5.9637,5.9901,107200.0
2012-01-25 12:30:00,6.82,6.85,6.81,6.85,94400.0,5.9901,6.0164,5.9813,6.0164,94400.0
2012-01-25 12:35:00,6.85,6.86,6.83,6.84,96800.0,6.0164,6.0252,5.9989,6.0076,96800.0
2012-01-25 12:40:00,6.84,6.84,6.82,6.82,70400.0,6.0076,6.0076,5.9901,5.9901,70400.0
2012-01-25 12:45:00,6.82,6.82,6.81,6.81,170400.0,5.9901,5.9901,5.9813,5.9813,170400.0
2012-01-25 12:50:00,6.81,6.82,6.8,6.81,174400.0,5.9813,5.9901,5.9725,5.9813,174400.0
2012-01-25 12:55:00,6.81,6.81,6.8,6.8,119200.0,5.9813,5.9813,5.9725,5.9725,119200.0
2012-01-25 13:00:00,6.8,6.82,6.8,6.81,143200.0,5.9725,5.9901,5.9725,5.9813,143200.0
2012-01-25 13:05:00,6.82,6.82,6.81,6.82,140800.0,5.9901,5.9901,5.9813,5.9901,140800.0
2012-01-25 13:10:00,6.82,6.82,6.81,6.81,123200.0,5.9901,5.9901,5.9813,5.9813,123200.0
2012-01-25 13:15:00,6.81,6.82,6.81,6.82,120800.0,5.9813,5.9901,5.9813,5.9901,120800.0
2012-01-25 13:20:00,6.82,6.82,6.81,6.82,60000.0,5.9901,5.9901,5.9813,5.9901,60000.0
2012-01-25 13:25:00,6.82,6.83,6.82,6.82,87200.0,5.9901,5.9989,5.9901,5.9901,87200.0
2012-01-25 13:30:00,6.82,6.83,6.82,6.82,185600.0,5.9901,5.9989,5.9901,5.9901,185600.0
2012-01-25 13:35:00,6.82,6.82,6.82,6.82,197600.0,5.9901,5.9901,5.9901,5.9901,197600.0
2012-01-25 13:40:00,6.82,6.83,6.82,6.82,109600.0,5.9901,5.9989,5.9901,5.9901,109600.0
2012-01-25 13:45:00,6.82,6.83,6.82,6.83,173600.0,5.9901,5.9989,5.9901,5.9989,173600.0
2012-01-25 13:50:00,6.83,6.83,6.82,6.83,60000.0,5.9989,5.9989,5.9901,5.9989,60000.0
2012-01-25 13:55:00,6.83,6.85,6.82,6.84,196800.0,5.9989,6.0164,5.9901,6.0076,196800.0
2012-01-25 14:00:00,6.84,6.85,6.83,6.83,97600.0,6.0076,6.0164,5.9989,5.9989,97600.0
2012-01-25 14:05:00,6.83,6.83,6.82,6.83,96000.0,5.9989,5.9989,5.9901,5.9989,96000.0
2012-01-25 14:10:00,6.83,6.84,6.83,6.83,116800.0,5.9989,6.0076,5.9989,5.9989,116800.0
2012-01-25 14:15:00,6.84,6.84,6.83,6.83,130400.0,6.0076,6.0076,5.9989,5.9989,130400.0
2012-01-25 14:20:00,6.83,6.84,6.82,6.83,327200.0,5.9989,6.0076,5.9901,5.9989,327200.0
2012-01-25 14:25:00,6.83,6.83,6.82,6.83,387200.0,5.9989,5.9989,5.9901,5.9989,387200.0
2012-01-25 14:30:00,6.83,6.83,6.82,6.82,136000.0,5.9989,5.9989,5.9901,5.9901,136000.0
2012-01-25 14:35:00,6.83,6.83,6.82,6.83,156800.0,5.9989,5.9989,5.9901,5.9989,156800.0
2012-01-25 14:40:00,6.83,6.83,6.82,6.83,220800.0,5.9989,5.9989,5.9901,5.9989,220800.0
2012-01-25 14:45:00,6.82,6.83,6.82,6.82,184000.0,5.9901,5.9989,5.9901,5.9901,184000.0
2012-01-25 14:50:00,6.82,6.83,6.82,6.83,200000.0,5.9901,5.9989,5.9901,5.9989,200000.0
2012-01-25 14:55:00,6.83,6.83,6.82,6.82,179200.0,5.9989,5.9989,5.9901,5.9901,179200.0
2012-01-25 15:00:00,6.82,6.84,6.82,6.83,194400.0,5.9901,6.0076,5.9901,5.9989,194400.0
2012-01-25 15:05:00,6.83,6.83,6.81,6.82,206400.0,5.9989,5.9989,5.9813,5.9901,206400.0
2012-01-25 15:10:00,6.82,6.83,6.82,6.82,110400.0,5.9901,5.9989,5.9901,5.9901,110400.0
2012-01-25 15:15:00,6.82,6.83,6.82,6.83,99200.0,5.9901,5.9989,5.9901,5.9989,99200.0
2012-01-25 15:20:00,6.83,6.84,6.82,6.83,220000.0,5.9989,6.0076,5.9901,5.9989,220000.0
2012-01-25 15:25:00,6.83,6.84,6.82,6.83,152000.0,5.9989,6.0076,5.9901,5.9989,152000.0
2012-01-25 15:30:00,6.83,6.84,6.83,6.84,294400.0,5.9989,6.0076,5.9989,6.0076,294400.0
2012-01-25 15:35:00,6.84,6.85,6.84,6.85,172800.0,6.0076,6.0164,6.0076,6.0164,172800.0
2012-01-25 15:40:00,6.85,6.85,6.84,6.85,410400.0,6.0164,6.0164,6.0076,6.0164,410400.0
2012-01-25 15:45:00,6.85,6.85,6.84,6.85,432800.0,6.0164,6.0164,6.0076,6.0164,432800.0
2012-01-25 15:50:00,6.85,6.85,6.84,6.84,249600.0,6.0164,6.0164,6.0076,6.0076,249600.0
2012-01-25 15:55:00,6.84,6.85,6.84,6.84,444800.0,6.0076,6.0164,6.0076,6.0076,444800.0
2012-01-26 09:30:00,6.88,6.89,6.87,6.88,156000.0,6.0428,6.0516,6.034,6.0428,156000.0
2012-01-26 09:35:00,6.87,6.88,6.85,6.87,107200.0,6.034,6.0428,6.0164,6.034,107200.0
2012-01-26 09:40:00,6.88,6.89,6.86,6.89,80000.0,6.0428,6.0516,6.0252,6.0516,80000.0
2012-01-26 09:45:00,6.89,6.89,6.87,6.88,138400.0,6.0516,6.0516,6.034,6.0428,138400.0
2012-01-26 09:50:00,6.88,6.9,6.88,6.9,207200.0,6.0428,6.0603,6.0428,6.0603,207200.0
2012-01-26 09:55:00,6.9,6.92,6.89,6.92,118400.0,6.0603,6.0779,6.0516,6.0779,118400.0
2012-01-26 10:00:00,6.92,6.92,6.9,6.91,103200.0,6.0779,6.0779,6.0603,6.0691,103200.0
2012-01-26 10:05:00,6.91,6.92,6.9,6.91,88000.0,6.0691,6.0779,6.0603,6.0691,88000.0
2012-01-26 10:10:00,6.91,6.92,6.89,6.89,136800.0,6.0691,6.0779,6.0516,6.0516,136800.0
2012-01-26 10:15:00,6.89,6.89,6.85,6.86,215200.0,6.0516,6.0516,6.0164,6.0252,215200.0
2012-01-26 10:20:00,6.86,6.86,6.85,6.86,140800.0,6.0252,6.0252,6.0164,6.0252,140800.0
2012-01-26 10:25:00,6.86,6.87,6.86,6.87,171200.0,6.0252,6.034,6.0252,6.034,171200.0
2012-01-26 10:30:00,6.87,6.88,6.86,6.87,120800.0,6.034,6.0428,6.0252,6.034,120800.0
2012-01-26 10:35:00,6.86,6.87,6.86,6.87,143200.0,6.0252,6.034,6.0252,6.034,143200.0
2012-01-26 10:40:00,6.87,6.87,6.86,6.86,112800.0,6.034,6.034,6.0252,6.0252,112800.0
2012-01-26 10:45:00,6.86,6.87,6.84,6.84,107200.0,6.0252,6.034,6.0076,6.0076,107200.0
2012-01-26 10:50:00,6.84,6.85,6.83,6.84,81600.0,6.0076,6.0164,5.9989,6.0076,81600.0
2012-01-26 10:55:00,6.84,6.85,6.83,6.83,140000.0,6.0076,6.0164,5.9989,5.9989,140000.0
2012-01-26 11:00:00,6.83,6.85,6.83,6.85,135200.0,5.9989,6.0164,5.9989,6.0164,135200.0
2012-01-26 11:05:00,6.85,6.85,6.84,6.84,118400.0,6.0164,6.0164,6.0076,6.0076,118400.0
2012-01-26 11:10:00,6.84,6.86,6.84,6.86,135200.0,6.0076,6.0252,6.0076,6.0252,135200.0
2012-01-26 11:15:00,6.86,6.87,6.86,6.87,60800.0,6.0252,6.034,6.0252,6.034,60800.0
2012-01-26 11:20:00,6.87,6.87,6.86,6.86,101600.0,6.034,6.034,6.0252,6.0252,101600.0
2012-01-26 11:25:00,6.86,6.87,6.86,6.87,99200.0,6.0252,6.034,6.0252,6.034,99200.0
2012-01-26 11:30:00,6.87,6.87,6.86,6.87,108800.0,6.034,6.034,6.0252,6.034,108800.0
2012-01-26 11:35:00,6.87,6.87,6.86,6.87,39200.0,6.034,6.034,6.0252,6.034,39200.0
2012-01-26 11:40:00,6.87,6.87,6.86,6.86,67200.0,6.034,6.034,6.0252,6.0252,67200.0
2012-01-26 11:45:00,6.86,6.86,6.85,6.85,49600.0,6.0252,6.0252,6.0164,6.0164,49600.0
2012-01-26 11:50:00,6.85,6.86,6.85,6.86,34400.0,6.0164,6.0252,6.0164,6.0252,34400.0
2012-01-26 11:55:00,6.86,6.87,6.86,6.86,71200.0,6.0252,6.034,6.0252,6.0252,71200.0
2012-01-26 12:00:00,6.86,6.86,6.86,6.86,54400.0,6.0252,6.0252,6.0252,6.0252,54400.0
2012-01-26 12:05:00,6.86,6.86,6.85,6.85,147200.0,6.0252,6.0252,6.0164,6.0164,147200.0
2012-01-26 12:10:00,6.85,6.86,6.85,6.85,65600.0,6.0164,6.0252,6.0164,6.0164,65600.0
2012-01-26 12:15:00,6.85,6.85,6.84,6.84,48800.0,6.0164,6.0164,6.0076,6.0076,48800.0
2012-01-26 12:20:00,6.84,6.85,6.84,6.85,45600.0,6.0076,6.0164,6.0076,6.0164,45600.0
2012-01-26 12:25:00,6.85,6.86,6.85,6.85,68000.0,6.0164,6.0252,6.0164,6.0164,68000.0
2012-01-26 12:30:00,6.85,6.86,6.85,6.85,68000.0,6.0164,6.0252,6.0164,6.0164,68000.0
2012-01-26 12:35:00,6.85,6.86,6.85,6.86,28800.0,6.0164,6.0252,6.0164,6.0252,28800.0
2012-01-26 12:40:00,6.86,6.86,6.86,6.86,59200.0,6.0252,6.0252,6.0252,6.0252,59200.0
2012-01-26 12:45:00,6.86,6.86,6.86,6.86,49600.0,6.0252,6.0252,6.0252,6.0252,49600.0
2012-01-26 12:50:00,6.86,6.87,6.86,6.86,210400.0,6.0252,6.034,6.0252,6.0252,210400.0
2012-01-26 12:55:00,6.86,6.87,6.86,6.86,76800.0,6.0252,6.034,6.0252,6.0252,76800.0
2012-01-26 13:00:00,6.86,6.86,6.86,6.86,36000.0,6.0252,6.0252,6.0252,6.0252,36000.0
2012-01-26 13:05:00,6.86,6.86,6.86,6.86,29600.0,6.0252,6.0252,6.0252,6.0252,29600.0
2012-01-26 13:10:00,6.86,6.86,6.85,6.86,272000.0,6.0252,6.0252,6.0164,6.0252,272000.0
2012-01-26 13:15:00,6.86,6.86,6.84,6.84,312800.0,6.0252,6.0252,6.0076,6.0076,312800.0
2012-01-26 13:20:00,6.84,6.84,6.84,6.84,47200.0,6.0076,6.0076,6.0076,6.0076,47200.0
2012-01-26 13:25:00,6.85,6.85,6.84,6.84,68000.0,6.0164,6.0164,6.0076,6.0076,68000.0
2012-01-26 13:30:00,6.84,6.85,6.84,6.84,32800.0,6.0076,6.0164,6.0076,6.0076,32800.0
2012-01-26 13:35:00,6.84,6.84,6.83,6.83,57600.0,6.0076,6.0076,5.9989,5.9989,57600.0
2012-01-26 13:40:00,6.83,6.83,6.82,6.82,91200.0,5.9989,5.9989,5.9901,5.9901,91200.0
2012-01-26 13:45:00,6.82,6.82,6.81,6.81,151200.0,5.9901,5.9901,5.9813,5.9813,151200.0
2012-01-26 13:50:00,6.81,6.82,6.81,6.82,108800.0,5.9813,5.9901,5.9813,5.9901,108800.0
2012-01-26 13:55:00,6.82,6.83,6.81,6.81,125600.0,5.9901,5.9989,5.9813,5.9813,125600.0
2012-01-26 14:00:00,6.82,6.82,6.81,6.82,48000.0,5.9901,5.9901,5.9813,5.9901,48000.0
2012-01-26 14:05:00,6.82,6.83,6.82,6.83,75200.0,5.9901,5.9989,5.9901,5.9989,75200.0
2012-01-26 14:10:00,6.83,6.85,6.83,6.85,88800.0,5.9989,6.0164,5.9989,6.0164,88800.0
2012-01-26 14:15:00,6.85,6.85,6.84,6.84,80000.0,6.0164,6.0164,6.0076,6.0076,80000.0
2012-01-26 14:20:00,6.84,6.84,6.83,6.84,72800.0,6.0076,6.0076,5.9989,6.0076,72800.0
2012-01-26 14:25:00,6.84,6.84,6.83,6.83,121600.0,6.0076,6.0076,5.9989,5.9989,121600.0
2012-01-26 14:30:00,6.83,6.83,6.83,6.83,89600.0,5.9989,5.9989,5.9989,5.9989,89600.0
2012-01-26 14:35:00,6.83,6.83,6.82,6.83,103200.0,5.9989,5.9989,5.9901,5.9989,103200.0
2012-01-26 14:40:00,6.83,6.83,6.82,6.83,127200.0,5.9989,5.9989,5.9901,5.9989,127200.0
2012-01-26 14:45:00,6.82,6.83,6.82,6.83,259200.0,5.9901,5.9989,5.9901,5.9989,259200.0
2012-01-26 14:50:00,6.83,6.83,6.83,6.83,91200.0,5.9989,5.9989,5.9989,5.9989,91200.0
2012-01-26 14:55:00,6.83,6.83,6.81,6.82,127200.0,5.9989,5.9989,5.9813,5.9901,127200.0
2012-01-26 15:00:00,6.82,6.82,6.8,6.8,204800.0,5.9901,5.9901,5.9725,5.9725,204800.0
2012-01-26 15:05:00,6.8,6.81,6.79,6.8,130400.0,5.9725,5.9813,5.9637,5.9725,130400.0
2012-01-26 15:10:00,6.81,6.83,6.81,6.82,112000.0,5.9813,5.9989,5.9813,5.9901,112000.0
2012-01-26 15:15:00,6.83,6.83,6.82,6.83,172800.0,5.9989,5.9989,5.9901,5.9989,172800.0
2012-01-26 15:20:00,6.83,6.83,6.81,6.82,179200.0,5.9989,5.9989,5.9813,5.9901,179200.0
2012-01-26 15:25:00,6.82,6.82,6.8,6.8,288800.0,5.9901,5.9901,5.9725,5.9725,288800.0
2012-01-26 15:30:00,6.8,6.81,6.8,6.8,184000.0,5.9725,5.9813,5.9725,5.9725,184000.0
2012-01-26 15:35:00,6.8,6.81,6.8,6.81,149600.0,5.9725,5.9813,5.9725,5.9813,149600.0
2012-01-26 15:40:00,6.81,6.81,6.81,6.81,252800.0,5.9813,5.9813,5.9813,5.9813,252800.0
2012-01-26 15:45:00,6.81,6.83,6.81,6.83,270400.0,5.9813,5.9989,5.9813,5.9989,270400.0
2012-01-26 15:50:00,6.83,6.83,6.82,6.83,200800.0,5.9989,5.9989,5.9901,5.9989,200800.0
2012-01-26 15:55:00,6.83,6.84,6.83,6.84,510400.0,5.9989,6.0076,5.9989,6.0076,510400.0
2012-01-27 09:30:00,6.81,6.83,6.79,6.81,101600.0,5.9813,5.9989,5.9637,5.9813,101600.0
2012-01-27 09:35:00,6.81,6.86,6.81,6.86,72800.0,5.9813,6.0252,5.9813,6.0252,72800.0
2012-01-27 09:40:00,6.86,6.87,6.85,6.86,121600.0,6.0252,6.034,6.0164,6.0252,121600.0
2012-01-27 09:45:00,6.87,6.87,6.84,6.84,256000.0,6.034,6.034,6.0076,6.0076,256000.0
2012-01-27 09:50:00,6.84,6.84,6.83,6.84,146400.0,6.0076,6.0076,5.9989,6.0076,146400.0
2012-01-27 09:55:00,6.85,6.86,6.84,6.85,260000.0,6.0164,6.0252,6.0076,6.0164,260000.0
2012-01-27 10:00:00,6.85,6.85,6.83,6.84,265600.0,6.0164,6.0164,5.9989,6.0076,265600.0
2012-01-27 10:05:00,6.84,6.85,6.84,6.85,268000.0,6.0076,6.0164,6.0076,6.0164,268000.0
2012-01-27 10:10:00,6.85,6.85,6.84,6.85,123200.0,6.0164,6.0164,6.0076,6.0164,123200.0
2012-01-27 10:15:00,6.85,6.85,6.83,6.83,112000.0,6.0164,6.0164,5.9989,5.9989,112000.0
2012-01-27 10:20:00,6.83,6.83,6.82,6.83,74400.0,5.9989,5.9989,5.9901,5.9989,74400.0
2012-01-27 10:25:00,6.83,6.84,6.83,6.83,112800.0,5.9989,6.0076,5.9989,5.9989,112800.0
2012-01-27 10:30:00,6.83,6.84,6.81,6.81,1104000.0,5.9989,6.0076,5.9813,5.9813,1104000.0
2012-01-27 10:35:00,6.81,6.81,6.79,6.79,130400.0,5.9813,5.9813,5.9637,5.9637,130400.0
2012-01-27 10:40:00,6.79,6.79,6.78,6.79,108000.0,5.9637,5.9637,5.9549,5.9637,108000.0
2012-01-27 10:45:00,6.79,6.8,6.78,6.8,83200.0,5.9637,5.9725,5.9549,5.9725,83200.0
2012-01-27 10:50:00,6.8,6.81,6.8,6.81,85600.0,5.9725,5.9813,5.9725,5.9813,85600.0
2012-01-27 10:55:00,6.81,6.82,6.81,6.82,80000.0,5.9813,5.9901,5.9813,5.9901,80000.0
2012-01-27 11:00:00,6.82,6.84,6.82,6.84,148800.0,5.9901,6.0076,5.9901,6.0076,148800.0
2012-01-27 11:05:00,6.84,6.85,6.84,6.84,126400.0,6.0076,6.0164,6.0076,6.0076,126400.0
2012-01-27 11:10:00,6.84,6.85,6.84,6.84,41600.0,6.0076,6.0164,6.0076,6.0076,41600.0
2012-01-27 11:15:00,6.84,6.85,6.84,6.84,76000.0,6.0076,6.0164,6.0076,6.0076,76000.0
2012-01-27 11:20:00,6.84,6.84,6.84,6.84,71200.0,6.0076,6.0076,6.0076,6.0076,71200.0
2012-01-27 11:25:00,6.83,6.84,6.83,6.84,75200.0,5.9989,6.0076,5.9989,6.0076,75200.0
2012-01-27 11:30:00,6.84,6.84,6.84,6.84,86400.0,6.0076,6.0076,6.0076,6.0076,86400.0
2012-01-27 11:35:00,6.84,6.84,6.84,6.84,164800.0,6.0076,6.0076,6.0076,6.0076,164800.0
2012-01-27 11:40:00,6.84,6.84,6.83,6.84,96800.0,6.0076,6.0076,5.9989,6.0076,96800.0
2012-01-27 11:45:00,6.84,6.85,6.84,6.84,110400.0,6.0076,6.0164,6.0076,6.0076,110400.0
2012-01-27 11:50:00,6.84,6.84,6.84,6.84,156800.0,6.0076,6.0076,6.0076,6.0076,156800.0
2012-01-27 11:55:00,6.84,6.84,6.83,6.84,137600.0,6.0076,6.0076,5.9989,6.0076,137600.0
2012-01-27 12:00:00,6.84,6.84,6.83,6.83,84800.0,6.0076,6.0076,5.9989,5.9989,84800.0
2012-01-27 12:05:00,6.83,6.83,6.81,6.81,59200.0,5.9989,5.9989,5.9813,5.9813,59200.0
2012-01-27 12:10:00,6.81,6.82,6.81,6.81,97600.0,5.9813,5.9901,5.9813,5.9813,97600.0
2012-01-27 12:15:00,6.81,6.81,6.79,6.8,75200.0,5.9813,5.9813,5.9637,5.9725,75200.0
2012-01-27 12:20:00,6.8,6.81,6.8,6.8,88800.0,5.9725,5.9813,5.9725,5.9725,88800.0
2012-01-27 12:25:00,6.8,6.8,6.8,6.8,44000.0,5.9725,5.9725,5.9725,5.9725,44000.0
2012-01-27 12:30:00,6.8,6.8,6.8,6.8,41600.0,5.9725,5.9725,5.9725,5.9725,41600.0
2012-01-27 12:35:00,6.8,6.81,6.8,6.8,60800.0,5.9725,5.9813,5.9725,5.9725,60800.0
2012-01-27 12:40:00,6.81,6.81,6.8,6.81,71200.0,5.9813,5.9813,5.9725,5.9813,71200.0
2012-01-27 12:45:00,6.81,6.81,6.8,6.81,56800.0,5.9813,5.9813,5.9725,5.9813,56800.0
2012-01-27 12:50:00,6.81,6.81,6.79,6.79,90400.0,5.9813,5.9813,5.9637,5.9637,90400.0
2012-01-27 12:55:00,6.79,6.8,6.78,6.78,110400.0,5.9637,5.9725,5.9549,5.9549,110400.0
2012-01-27 13:00:00,6.78,6.81,6.78,6.81,138400.0,5.9549,5.9813,5.9549,5.9813,138400.0
2012-01-27 13:05:00,6.81,6.81,6.81,6.81,76800.0,5.9813,5.9813,5.9813,5.9813,76800.0
2012-01-27 13:10:00,6.81,6.81,6.81,6.81,93600.0,5.9813,5.9813,5.9813,5.9813,93600.0
2012-01-27 13:15:00,6.81,6.81,6.81,6.81,46400.0,5.9813,5.9813,5.9813,5.9813,46400.0
2012-01-27 13:20:00,6.81,6.81,6.8,6.8,75200.0,5.9813,5.9813,5.9725,5.9725,75200.0
2012-01-27 13:25:00,6.8,6.8,6.8,6.8,76000.0,5.9725,5.9725,5.9725,5.9725,76000.0
2012-01-27 13:30:00,6.8,6.8,6.78,6.78,212000.0,5.9725,5.9725,5.9549,5.9549,212000.0
2012-01-27 13:35:00,6.79,6.79,6.78,6.78,193600.0,5.9637,5.9637,5.9549,5.9549,193600.0
2012-01-27 13:40:00,6.78,6.79,6.76,6.77,169600.0,5.9549,5.9637,5.9374,5.9462,169600.0
2012-01-27 13:45:00,6.77,6.77,6.76,6.76,202400.0,5.9462,5.9462,5.9374,5.9374,202400.0
2012-01-27 13:50:00,6.76,6.78,6.76,6.78,93600.0,5.9374,5.9549,5.9374,5.9549,93600.0
2012-01-27 13:55:00,6.78,6.78,6.78,6.78,95200.0,5.9549,5.9549,5.9549,5.9549,95200.0
2012-01-27 14:00:00,6.78,6.78,6.77,6.77,100800.0,5.9549,5.9549,5.9462,5.9462,100800.0
2012-01-27 14:05:00,6.77,6.77,6.77,6.77,52000.0,5.9462,5.9462,5.9462,5.9462,52000.0
2012-01-27 14:10:00,6.77,6.78,6.77,6.77,92000.0,5.9462,5.9549,5.9462,5.9462,92000.0
2012-01-27 14:15:00,6.77,6.77,6.76,6.76,91200.0,5.9462,5.9462,5.9374,5.9374,91200.0
2012-01-27 14:20:00,6.76,6.78,6.76,6.77,468000.0,5.9374,5.9549,5.9374,5.9462,468000.0
2012-01-27 14:25:00,6.77,6.78,6.77,6.78,64000.0,5.9462,5.9549,5.9462,5.9549,64000.0
2012-01-27 14:30:00,6.78,6.78,6.77,6.78,123200.0,5.9549,5.9549,5.9462,5.9549,123200.0
2012-01-27 14:35:00,6.78,6.79,6.78,6.79,55200.0,5.9549,5.9637,5.9549,5.9637,55200.0
2012-01-27 14:40:00,6.79,6.79,6.79,6.79,63200.0,5.9637,5.9637,5.9637,5.9637,63200.0
2012-01-27 14:45:00,6.79,6.79,6.79,6.79,61600.0,5.9637,5.9637,5.9637,5.9637,61600.0
2012-01-27 14:50:00,6.79,6.79,6.79,6.79,58400.0,5.9637,5.9637,5.9637,5.9637,58400.0
2012-01-27 14:55:00,6.8,6.8,6.79,6.8,78400.0,5.9725,5.9725,5.9637,5.9725,78400.0
2012-01-27 15:00:00,6.8,6.81,6.8,6.81,61600.0,5.9725,5.9813,5.9725,5.9813,61600.0
2012-01-27 15:05:00,6.81,6.81,6.81,6.81,108800.0,5.9813,5.9813,5.9813,5.9813,108800.0
2012-01-27 15:10:00,6.81,6.82,6.81,6.82,64800.0,5.9813,5.9901,5.9813,5.9901,64800.0
2012-01-27 15:15:00,6.82,6.83,6.82,6.82,71200.0,5.9901,5.9989,5.9901,5.9901,71200.0
2012-01-27 15:20:00,6.82,6.83,6.82,6.83,90400.0,5.9901,5.9989,5.9901,5.9989,90400.0
2012-01-27 15:25:00,6.83,6.83,6.82,6.83,91200.0,5.9989,5.9989,5.9901,5.9989,91200.0
2012-01-27 15:30:00,6.83,6.83,6.82,6.82,156800.0,5.9989,5.9989,5.9901,5.9901,156800.0
2012-01-27 15:35:00,6.82,6.83,6.82,6.82,108800.0,5.9901,5.9989,5.9901,5.9901,108800.0
2012-01-27 15:40:00,6.82,6.83,6.82,6.83,382400.0,5.9901,5.9989,5.9901,5.9989,382400.0
2012-01-27 15:45:00,6.83,6.83,6.81,6.81,373600.0,5.9989,5.9989,5.9813,5.9813,373600.0
2012-01-27 15:50:00,6.81,6.82,6.81,6.81,244800.0,5.9813,5.9901,5.9813,5.9813,244800.0
2012-01-27 15:55:00,6.81,6.82,6.8,6.8,678400.0,5.9813,5.9901,5.9725,5.9725,678400.0
2012-01-30 09:30:00,6.7,6.7,6.67,6.69,339200.0,5.8847,5.8847,5.8583,5.8759,339200.0
2012-01-30 09:35:00,6.7,6.72,6.7,6.71,217600.0,5.8847,5.9022,5.8847,5.8935,217600.0
2012-01-30 09:40:00,6.71,6.74,6.71,6.73,82400.0,5.8935,5.9198,5.8935,5.911,82400.0
2012-01-30 09:45:00,6.74,6.74,6.7,6.7,171200.0,5.9198,5.9198,5.8847,5.8847,171200.0
2012-01-30 09:50:00,6.7,6.72,6.68,6.71,127200.0,5.8847,5.9022,5.8671,5.8935,127200.0
2012-01-30 09:55:00,6.71,6.73,6.71,6.73,86400.0,5.8935,5.911,5.8935,5.911,86400.0
2012-01-30 10:00:00,6.72,6.73,6.71,6.72,97600.0,5.9022,5.911,5.8935,5.9022,97600.0
2012-01-30 10:05:00,6.72,6.73,6.71,6.71,96800.0,5.9022,5.911,5.8935,5.8935,96800.0
2012-01-30 10:10:00,6.72,6.72,6.7,6.72,164800.0,5.9022,5.9022,5.8847,5.9022,164800.0
2012-01-30 10:15:00,6.72,6.74,6.72,6.73,181600.0,5.9022,5.9198,5.9022,5.911,181600.0
2012-01-30 10:20:00,6.73,6.75,6.73,6.75,199200.0,5.911,5.9286,5.911,5.9286,199200.0
2012-01-30 10:25:00,6.75,6.75,6.73,6.73,217600.0,5.9286,5.9286,5.911,5.911,217600.0
2012-01-30 10:30:00,6.73,6.75,6.73,6.74,130400.0,5.911,5.9286,5.911,5.9198,130400.0
2012-01-30 10:35:00,6.75,6.77,6.75,6.76,161600.0,5.9286,5.9462,5.9286,5.9374,161600.0
2012-01-30 10:40:00,6.76,6.76,6.74,6.75,63200.0,5.9374,5.9374,5.9198,5.9286,63200.0
2012-01-30 10:45:00,6.75,6.77,6.75,6.75,358400.0,5.9286,5.9462,5.9286,5.9286,358400.0
2012-01-30 10:50:00,6.75,6.75,6.73,6.74,83200.0,5.9286,5.9286,5.911,5.9198,83200.0
2012-01-30 10:55:00,6.74,6.74,6.73,6.74,75200.0,5.9198,5.9198,5.911,5.9198,75200.0
2012-01-30 11:00:00,6.74,6.77,6.74,6.75,304000.0,5.9198,5.9462,5.9198,5.9286,304000.0
2012-01-30 11:05:00,6.76,6.76,6.75,6.75,110400.0,5.9374,5.9374,5.9286,5.9286,110400.0
2012-01-30 11:10:00,6.75,6.76,6.73,6.74,184000.0,5.9286,5.9374,5.911,5.9198,184000.0
2012-01-30 11:15:00,6.74,6.79,6.74,6.79,135200.0,5.9198,5.9637,5.9198,5.9637,135200.0
2012-01-30 11:20:00,6.79,6.79,6.77,6.79,68000.0,5.9637,5.9637,5.9462,5.9637,68000.0
2012-01-30 11:25:00,6.78,6.79,6.78,6.79,33600.0,5.9549,5.9637,5.9549,5.9637,33600.0
2012-01-30 11:30:00,6.79,6.8,6.78,6.8,36000.0,5.9637,5.9725,5.9549,5.9725,36000.0
2012-01-30 11:35:00,6.8,6.8,6.8,6.8,60800.0,5.9725,5.9725,5.9725,5.9725,60800.0
2012-01-30 11:40:00,6.79,6.79,6.78,6.78,63200.0,5.9637,5.9637,5.9549,5.9549,63200.0
2012-01-30 11:45:00,6.78,6.78,6.77,6.78,38400.0,5.9549,5.9549,5.9462,5.9549,38400.0
2012-01-30 11:50:00,6.78,6.78,6.76,6.76,96800.0,5.9549,5.9549,5.9374,5.9374,96800.0
2012-01-30 11:55:00,6.77,6.77,6.75,6.77,175200.0,5.9462,5.9462,5.9286,5.9462,175200.0
2012-01-30 12:00:00,6.76,6.77,6.76,6.76,64800.0,5.9374,5.9462,5.9374,5.9374,64800.0
2012-01-30 12:05:00,6.76,6.76,6.75,6.76,66400.0,5.9374,5.9374,5.9286,5.9374,66400.0
2012-01-30 12:10:00,6.76,6.76,6.75,6.75,43200.0,5.9374,5.9374,5.9286,5.9286,43200.0
2012-01-30 12:15:00,6.75,6.76,6.75,6.75,258400.0,5.9286,5.9374,5.9286,5.9286,258400.0
2012-01-30 12:20:00,6.75,6.75,6.74,6.74,188000.0,5.9286,5.9286,5.9198,5.9198,188000.0
2012-01-30 12:25:00,6.74,6.74,6.73,6.74,184800.0,5.9198,5.9198,5.911,5.9198,184800.0
2012-01-30 12:30:00,6.74,6.74,6.73,6.73,44000.0,5.9198,5.9198,5.911,5.911,44000.0
2012-01-30 12:35:00,6.73,6.73,6.72,6.73,237600.0,5.911,5.911,5.9022,5.911,237600.0
2012-01-30 12:40:00,6.73,6.73,6.73,6.73,49600.0,5.911,5.911,5.911,5.911,49600.0
2012-01-30 12:45:00,6.73,6.73,6.72,6.72,64800.0,5.911,5.911,5.9022,5.9022,64800.0
2012-01-30 12:50:00,6.72,6.72,6.72,6.72,41600.0,5.9022,5.9022,5.9022,5.9022,41600.0
2012-01-30 12:55:00,6.72,6.73,6.72,6.73,30400.0,5.9022,5.911,5.9022,5.911,30400.0
2012-01-30 13:00:00,6.73,6.74,6.73,6.74,70400.0,5.911,5.9198,5.911,5.9198,70400.0
2012-01-30 13:05:00,6.74,6.74,6.73,6.73,60000.0,5.9198,5.9198,5.911,5.911,60000.0
2012-01-30 13:10:00,6.73,6.75,6.73,6.75,136800.0,5.911,5.9286,5.911,5.9286,136800.0
2012-01-30 13:15:00,6.74,6.74,6.74,6.74,92800.0,5.9198,5.9198,5.9198,5.9198,92800.0
2012-01-30 13:20:00,6.74,6.75,6.74,6.75,39200.0,5.9198,5.9286,5.9198,5.9286,39200.0
2012-01-30 13:25:00,6.75,6.76,6.74,6.76,83200.0,5.9286,5.9374,5.9198,5.9374,83200.0
2012-01-30 13:30:00,6.76,6.77,6.76,6.76,46400.0,5.9374,5.9462,5.9374,5.9374,46400.0
2012-01-30 13:35:00,6.77,6.78,6.77,6.78,54400.0,5.9462,5.9549,5.9462,5.9549,54400.0
2012-01-30 13:40:00,6.78,6.8,6.78,6.79,123200.0,5.9549,5.9725,5.9549,5.9637,123200.0
2012-01-30 13:45:00,6.79,6.8,6.79,6.79,112800.0,5.9637,5.9725,5.9637,5.9637,112800.0
2012-01-30 13:50:00,6.79,6.79,6.79,6.79,48000.0,5.9637,5.9637,5.9637,5.9637,48000.0
2012-01-30 13:55:00,6.79,6.79,6.78,6.78,79200.0,5.9637,5.9637,5.9549,5.9549,79200.0
2012-01-30 14:00:00,6.78,6.78,6.77,6.77,71200.0,5.9549,5.9549,5.9462,5.9462,71200.0
2012-01-30 14:05:00,6.77,6.78,6.77,6.78,64800.0,5.9462,5.9549,5.9462,5.9549,64800.0
2012-01-30 14:10:00,6.78,6.79,6.77,6.77,88800.0,5.9549,5.9637,5.9462,5.9462,88800.0
2012-01-30 14:15:00,6.77,6.78,6.77,6.78,55200.0,5.9462,5.9549,5.9462,5.9549,55200.0
2012-01-30 14:20:00,6.78,6.78,6.77,6.77,39200.0,5.9549,5.9549,5.9462,5.9462,39200.0
2012-01-30 14:25:00,6.77,6.78,6.77,6.78,59200.0,5.9462,5.9549,5.9462,5.9549,59200.0
2012-01-30 14:30:00,6.78,6.78,6.77,6.78,33600.0,5.9549,5.9549,5.9462,5.9549,33600.0
2012-01-30 14:35:00,6.78,6.78,6.77,6.77,61600.0,5.9549,5.9549,5.9462,5.9462,61600.0
2012-01-30 14:40:00,6.77,6.78,6.77,6.78,62400.0,5.9462,5.9549,5.9462,5.9549,62400.0
2012-01-30 14:45:00,6.78,6.78,6.76,6.76,69600.0,5.9549,5.9549,5.9374,5.9374,69600.0
2012-01-30 14:50:00,6.76,6.76,6.76,6.76,54400.0,5.9374,5.9374,5.9374,5.9374,54400.0
2012-01-30 14:55:00,6.77,6.77,6.76,6.77,56800.0,5.9462,5.9462,5.9374,5.9462,56800.0
2012-01-30 15:00:00,6.77,6.77,6.76,6.76,116800.0,5.9462,5.9462,5.9374,5.9374,116800.0
2012-01-30 15:05:00,6.76,6.77,6.76,6.77,60000.0,5.9374,5.9462,5.9374,5.9462,60000.0
2012-01-30 15:10:00,6.77,6.77,6.77,6.77,63200.0,5.9462,5.9462,5.9462,5.9462,63200.0
2012-01-30 15:15:00,6.77,6.78,6.77,6.78,45600.0,5.9462,5.9549,5.9462,5.9549,45600.0
2012-01-30 15:20:00,6.78,6.78,6.77,6.77,116800.0,5.9549,5.9549,5.9462,5.9462,116800.0
2012-01-30 15:25:00,6.77,6.77,6.77,6.77,56000.0,5.9462,5.9462,5.9462,5.9462,56000.0
2012-01-30 15:30:00,6.77,6.78,6.76,6.76,156000.0,5.9462,5.9549,5.9374,5.9374,156000.0
2012-01-30 15:35:00,6.77,6.77,6.76,6.77,224800.0,5.9462,5.9462,5.9374,5.9462,224800.0
2012-01-30 15:40:00,6.77,6.77,6.76,6.77,170400.0,5.9462,5.9462,5.9374,5.9462,170400.0
2012-01-30 15:45:00,6.77,6.78,6.76,6.78,186400.0,5.9462,5.9549,5.9374,5.9549,186400.0
2012-01-30 15:50:00,6.78,6.78,6.77,6.77,205600.0,5.9549,5.9549,5.9462,5.9462,205600.0
2012-01-30 15:55:00,6.77,6.78,6.77,6.78,253600.0,5.9462,5.9549,5.9462,5.9549,253600.0
2012-01-31 09:30:00,6.82,6.87,6.82,6.85,151200.0,5.9901,6.034,5.9901,6.0164,151200.0
2012-01-31 09:35:00,6.85,6.86,6.85,6.86,10400.0,6.0164,6.0252,6.0164,6.0252,10400.0
2012-01-31 09:40:00,6.86,6.86,6.83,6.83,50400.0,6.0252,6.0252,5.9989,5.9989,50400.0
2012-01-31 09:45:00,6.83,6.84,6.82,6.82,146400.0,5.9989,6.0076,5.9901,5.9901,146400.0
2012-01-31 09:50:00,6.82,6.83,6.81,6.82,61600.0,5.9901,5.9989,5.9813,5.9901,61600.0
2012-01-31 09:55:00,6.82,6.84,6.82,6.83,43200.0,5.9901,6.0076,5.9901,5.9989,43200.0
2012-01-31 10:00:00,6.83,6.83,6.79,6.81,179200.0,5.9989,5.9989,5.9637,5.9813,179200.0
2012-01-31 10:05:00,6.81,6.81,6.79,6.8,120000.0,5.9813,5.9813,5.9637,5.9725,120000.0
2012-01-31 10:10:00,6.8,6.82,6.8,6.82,67200.0,5.9725,5.9901,5.9725,5.9901,67200.0
2012-01-31 10:15:00,6.82,6.82,6.81,6.81,65600.0,5.9901,5.9901,5.9813,5.9813,65600.0
2012-01-31 10:20:00,6.82,6.82,6.81,6.82,52800.0,5.9901,5.9901,5.9813,5.9901,52800.0
2012-01-31 10:25:00,6.82,6.82,6.8,6.81,101600.0,5.9901,5.9901,5.9725,5.9813,101600.0
2012-01-31 10:30:00,6.81,6.81,6.81,6.81,80800.0,5.9813,5.9813,5.9813,5.9813,80800.0
2012-01-31 10:35:00,6.81,6.81,6.78,6.78,179200.0,5.9813,5.9813,5.9549,5.9549,179200.0
2012-01-31 10:40:00,6.78,6.79,6.78,6.79,68000.0,5.9549,5.9637,5.9549,5.9637,68000.0
2012-01-31 10:45:00,6.79,6.79,6.77,6.78,146400.0,5.9637,5.9637,5.9462,5.9549,146400.0
2012-01-31 10:50:00,6.77,6.78,6.77,6.78,81600.0,5.9462,5.9549,5.9462,5.9549,81600.0
2012-01-31 10:55:00,6.78,6.78,6.78,6.78,60800.0,5.9549,5.9549,5.9549,5.9549,60800.0
2012-01-31 11:00:00,6.78,6.78,6.78,6.78,69600.0,5.9549,5.9549,5.9549,5.9549,69600.0
2012-01-31 11:05:00,6.78,6.79,6.78,6.78,82400.0,5.9549,5.9637,5.9549,5.9549,82400.0
2012-01-31 11:10:00,6.78,6.78,6.76,6.76,90400.0,5.9549,5.9549,5.9374,5.9374,90400.0
2012-01-31 11:15:00,6.76,6.78,6.76,6.78,64800.0,5.9374,5.9549,5.9374,5.9549,64800.0
2012-01-31 11:20:00,6.77,6.78,6.77,6.78,59200.0,5.9462,5.9549,5.9462,5.9549,59200.0
2012-01-31 11:25:00,6.78,6.79,6.78,6.78,204000.0,5.9549,5.9637,5.9549,5.9549,204000.0
2012-01-31 11:30:00,6.78,6.78,6.77,6.78,44000.0,5.9549,5.9549,5.9462,5.9549,44000.0
2012-01-31 11:35:00,6.78,6.79,6.78,6.78,81600.0,5.9549,5.9637,5.9549,5.9549,81600.0
2012-01-31 11:40:00,6.78,6.78,6.78,6.78,74400.0,5.9549,5.9549,5.9549,5.9549,74400.0
2012-01-31 11:45:00,6.79,6.79,6.76,6.76,75200.0,5.9637,5.9637,5.9374,5.9374,75200.0
2012-01-31 11:50:00,6.77,6.78,6.77,6.77,52800.0,5.9462,5.9549,5.9462,5.9462,52800.0
2012-01-31 11:55:00,6.77,6.79,6.77,6.78,48800.0,5.9462,5.9637,5.9462,5.9549,48800.0
2012-01-31 12:00:00,6.78,6.78,6.78,6.78,61600.0,5.9549,5.9549,5.9549,5.9549,61600.0
2012-01-31 12:05:00,6.79,6.79,6.78,6.78,32800.0,5.9637,5.9637,5.9549,5.9549,32800.0
2012-01-31 12:10:00,6.78,6.78,6.78,6.78,52000.0,5.9549,5.9549,5.9549,5.9549,52000.0
2012-01-31 12:15:00,6.78,6.79,6.78,6.79,54400.0,5.9549,5.9637,5.9549,5.9637,54400.0
2012-01-31 12:20:00,6.79,6.79,6.77,6.77,43200.0,5.9637,5.9637,5.9462,5.9462,43200.0
2012-01-31 12:25:00,6.77,6.78,6.77,6.78,56000.0,5.9462,5.9549,5.9462,5.9549,56000.0
2012-01-31 12:30:00,6.78,6.78,6.78,6.78,50400.0,5.9549,5.9549,5.9549,5.9549,50400.0
2012-01-31 12:35:00,6.78,6.78,6.77,6.78,106400.0,5.9549,5.9549,5.9462,5.9549,106400.0
2012-01-31 12:40:00,6.78,6.78,6.78,6.78,56000.0,5.9549,5.9549,5.9549,5.9549,56000.0
2012-01-31 12:45:00,6.78,6.79,6.78,6.79,69600.0,5.9549,5.9637,5.9549,5.9637,69600.0
2012-01-31 12:50:00,6.79,6.79,6.78,6.78,38400.0,5.9637,5.9637,5.9549,5.9549,38400.0
2012-01-31 12:55:00,6.78,6.78,6.78,6.78,26400.0,5.9549,5.9549,5.9549,5.9549,26400.0
2012-01-31 13:00:00,6.78,6.78,6.78,6.78,74400.0,5.9549,5.9549,5.9549,5.9549,74400.0
2012-01-31 13:05:00,6.78,6.79,6.78,6.79,32000.0,5.9549,5.9637,5.9549,5.9637,32000.0
2012-01-31 13:10:00,6.79,6.79,6.79,6.79,59200.0,5.9637,5.9637,5.9637,5.9637,59200.0
2012-01-31 13:15:00,6.79,6.79,6.78,6.79,62400.0,5.9637,5.9637,5.9549,5.9637,62400.0
2012-01-31 13:20:00,6.79,6.79,6.79,6.79,27200.0,5.9637,5.9637,5.9637,5.9637,27200.0
2012-01-31 13:25:00,6.79,6.79,6.79,6.79,64000.0,5.9637,5.9637,5.9637,5.9637,64000.0
2012-01-31 13:30:00,6.79,6.79,6.78,6.79,56000.0,5.9637,5.9637,5.9549,5.9637,56000.0
2012-01-31 13:35:00,6.79,6.79,6.77,6.77,42400.0,5.9637,5.9637,5.9462,5.9462,42400.0
2012-01-31 13:40:00,6.77,6.78,6.77,6.78,46400.0,5.9462,5.9549,5.9462,5.9549,46400.0
2012-01-31 13:45:00,6.78,6.78,6.78,6.78,40000.0,5.9549,5.9549,5.9549,5.9549,40000.0
2012-01-31 13:50:00,6.78,6.78,6.78,6.78,65600.0,5.9549,5.9549,5.9549,5.9549,65600.0
2012-01-31 13:55:00,6.78,6.78,6.77,6.77,59200.0,5.9549,5.9549,5.9462,5.9462,59200.0
2012-01-31 14:00:00,6.78,6.78,6.77,6.78,67200.0,5.9549,5.9549,5.9462,5.9549,67200.0
2012-01-31 14:05:00,6.78,6.78,6.77,6.78,32800.0,5.9549,5.9549,5.9462,5.9549,32800.0
2012-01-31 14:10:00,6.78,6.78,6.78,6.78,140000.0,5.9549,5.9549,5.9549,5.9549,140000.0
2012-01-31 14:15:00,6.78,6.79,6.78,6.79,56000.0,5.9549,5.9637,5.9549,5.9637,56000.0
2012-01-31 14:20:00,6.79,6.81,6.79,6.8,38400.0,5.9637,5.9813,5.9637,5.9725,38400.0
2012-01-31 14:25:00,6.8,6.81,6.8,6.81,36800.0,5.9725,5.9813,5.9725,5.9813,36800.0
2012-01-31 14:30:00,6.81,6.81,6.8,6.8,32000.0,5.9813,5.9813,5.9725,5.9725,32000.0
2012-01-31 14:35:00,6.8,6.8,6.8,6.8,21600.0,5.9725,5.9725,5.9725,5.9725,21600.0
2012-01-31 14:40:00,6.8,6.8,6.8,6.8,52000.0,5.9725,5.9725,5.9725,5.9725,52000.0
2012-01-31 14:45:00,6.8,6.8,6.79,6.79,22400.0,5.9725,5.9725,5.9637,5.9637,22400.0
2012-01-31 14:50:00,6.79,6.8,6.79,6.8,56800.0,5.9637,5.9725,5.9637,5.9725,56800.0
2012-01-31 14:55:00,6.81,6.81,6.8,6.8,27200.0,5.9813,5.9813,5.9725,5.9725,27200.0
2012-01-31 15:00:00,6.8,6.8,6.79,6.79,52800.0,5.9725,5.9725,5.9637,5.9637,52800.0
2012-01-31 15:05:00,6.79,6.8,6.79,6.8,57600.0,5.9637,5.9725,5.9637,5.9725,57600.0
2012-01-31 15:10:00,6.8,6.81,6.8,6.8,71200.0,5.9725,5.9813,5.9725,5.9725,71200.0
2012-01-31 15:15:00,6.8,6.81,6.8,6.81,67200.0,5.9725,5.9813,5.9725,5.9813,67200.0
2012-01-31 15:20:00,6.81,6.81,6.8,6.81,71200.0,5.9813,5.9813,5.9725,5.9813,71200.0
2012-01-31 15:25:00,6.81,6.81,6.8,6.81,85600.0,5.9813,5.9813,5.9725,5.9813,85600.0
2012-01-31 15:30:00,6.81,6.81,6.8,6.8,66400.0,5.9813,5.9813,5.9725,5.9725,66400.0
2012-01-31 15:35:00,6.8,6.8,6.79,6.8,83200.0,5.9725,5.9725,5.9637,5.9725,83200.0
2012-01-31 15:40:00,6.8,6.81,6.8,6.8,66400.0,5.9725,5.9813,5.9725,5.9725,66400.0
2012-01-31 15:45:00,6.8,6.81,6.8,6.8,123200.0,5.9725,5.9813,5.9725,5.9725,123200.0
2012-01-31 15:50:00,6.8,6.81,6.8,6.8,120000.0,5.9725,5.9813,5.9725,5.9725,120000.0
2012-01-31 15:55:00,6.8,6.81,6.8,6.8,195200.0,5.9725,5.9813,5.9725,5.9725,195200.0
2012-02-01 09:30:00,6.9,6.91,6.89,6.89,305600.0,6.0603,6.0691,6.0516,6.0516,305600.0
2012-02-01 09:35:00,6.89,6.91,6.89,6.89,174400.0,6.0516,6.0691,6.0516,6.0516,174400.0
2012-02-01 09:40:00,6.89,6.89,6.85,6.85,82400.0,6.0516,6.0516,6.0164,6.0164,82400.0
2012-02-01 09:45:00,6.84,6.86,6.84,6.85,120000.0,6.0076,6.0252,6.0076,6.0164,120000.0
2012-02-01 09:50:00,6.85,6.86,6.84,6.84,116000.0,6.0164,6.0252,6.0076,6.0076,116000.0
2012-02-01 09:55:00,6.84,6.86,6.84,6.85,41600.0,6.0076,6.0252,6.0076,6.0164,41600.0
2012-02-01 10:00:00,6.85,6.87,6.85,6.87,64000.0,6.0164,6.034,6.0164,6.034,64000.0
2012-02-01 10:05:00,6.87,6.9,6.87,6.9,129600.0,6.034,6.0603,6.034,6.0603,129600.0
2012-02-01 10:10:00,6.89,6.92,6.89,6.92,69600.0,6.0516,6.0779,6.0516,6.0779,69600.0
2012-02-01 10:15:00,6.92,6.92,6.92,6.92,88000.0,6.0779,6.0779,6.0779,6.0779,88000.0
2012-02-01 10:20:00,6.92,6.93,6.92,6.93,80800.0,6.0779,6.0867,6.0779,6.0867,80800.0
2012-02-01 10:25:00,6.93,6.93,6.91,6.91,167200.0,6.0867,6.0867,6.0691,6.0691,167200.0
2012-02-01 10:30:00,6.91,6.92,6.91,6.91,42400.0,6.0691,6.0779,6.0691,6.0691,42400.0
2012-02-01 10:35:00,6.91,6.91,6.91,6.91,24800.0,6.0691,6.0691,6.0691,6.0691,24800.0
2012-02-01 10:40:00,6.91,6.91,6.91,6.91,100000.0,6.0691,6.0691,6.0691,6.0691,100000.0
2012-02-01 10:45:00,6.91,6.91,6.91,6.91,136000.0,6.0691,6.0691,6.0691,6.0691,136000.0
2012-02-01 10:50:00,6.91,6.92,6.91,6.91,92000.0,6.0691,6.0779,6.0691,6.0691,92000.0
2012-02-01 10:55:00,6.91,6.92,6.91,6.91,149600.0,6.0691,6.0779,6.0691,6.0691,149600.0
2012-02-01 11:00:00,6.91,6.91,6.9,6.91,89600.0,6.0691,6.0691,6.0603,6.0691,89600.0
2012-02-01 11:05:00,6.91,6.91,6.9,6.91,52000.0,6.0691,6.0691,6.0603,6.0691,52000.0
2012-02-01 11:10:00,6.91,6.91,6.9,6.9,76000.0,6.0691,6.0691,6.0603,6.0603,76000.0
2012-02-01 11:15:00,6.9,6.9,6.9,6.9,32800.0,6.0603,6.0603,6.0603,6.0603,32800.0
2012-02-01 11:20:00,6.9,6.9,6.89,6.89,61600.0,6.0603,6.0603,6.0516,6.0516,61600.0
2012-02-01 11:25:00,6.9,6.9,6.89,6.89,144000.0,6.0603,6.0603,6.0516,6.0516,144000.0
2012-02-01 11:30:00,6.89,6.89,6.89,6.89,76000.0,6.0516,6.0516,6.0516,6.0516,76000.0
2012-02-01 11:35:00,6.89,6.89,6.88,6.88,161600.0,6.0516,6.0516,6.0428,6.0428,161600.0
2012-02-01 11:40:00,6.88,6.88,6.87,6.88,60000.0,6.0428,6.0428,6.034,6.0428,60000.0
2012-02-01 11:45:00,6.87,6.88,6.86,6.87,312800.0,6.034,6.0428,6.0252,6.034,312800.0
2012-02-01 11:50:00,6.87,6.87,6.87,6.87,24800.0,6.034,6.034,6.034,6.034,24800.0
2012-02-01 11:55:00,6.87,6.87,6.87,6.87,70400.0,6.034,6.034,6.034,6.034,70400.0
2012-02-01 12:00:00,6.87,6.87,6.86,6.86,175200.0,6.034,6.034,6.0252,6.0252,175200.0
2012-02-01 12:05:00,6.86,6.86,6.86,6.86,68000.0,6.0252,6.0252,6.0252,6.0252,68000.0
2012-02-01 12:10:00,6.86,6.87,6.86,6.87,41600.0,6.0252,6.034,6.0252,6.034,41600.0
2012-02-01 12:15:00,6.87,6.88,6.87,6.87,72000.0,6.034,6.0428,6.034,6.034,72000.0
2012-02-01 12:20:00,6.87,6.88,6.87,6.88,63200.0,6.034,6.0428,6.034,6.0428,63200.0
2012-02-01 12:25:00,6.88,6.88,6.87,6.88,40800.0,6.0428,6.0428,6.034,6.0428,40800.0
2012-02-01 12:30:00,6.88,6.88,6.88,6.88,64800.0,6.0428,6.0428,6.0428,6.0428,64800.0
2012-02-01 12:35:00,6.88,6.88,6.88,6.88,56000.0,6.0428,6.0428,6.0428,6.0428,56000.0
2012-02-01 12:40:00,6.88,6.88,6.87,6.88,65600.0,6.0428,6.0428,6.034,6.0428,65600.0
2012-02-01 12:45:00,6.88,6.88,6.87,6.87,84000.0,6.0428,6.0428,6.034,6.034,84000.0
2012-02-01 12:50:00,6.87,6.87,6.87,6.87,48800.0,6.034,6.034,6.034,6.034,48800.0
2012-02-01 12:55:00,6.87,6.87,6.87,6.87,46400.0,6.034,6.034,6.034,6.034,46400.0
2012-02-01 13:00:00,6.87,6.87,6.86,6.87,51200.0,6.034,6.034,6.0252,6.034,51200.0
2012-02-01 13:05:00,6.87,6.87,6.86,6.86,109600.0,6.034,6.034,6.0252,6.0252,109600.0
2012-02-01 13:10:00,6.86,6.86,6.85,6.86,162400.0,6.0252,6.0252,6.0164,6.0252,162400.0
2012-02-01 13:15:00,6.86,6.87,6.85,6.87,287200.0,6.0252,6.034,6.0164,6.034,287200.0
2012-02-01 13:20:00,6.87,6.88,6.87,6.87,1132800.0,6.034,6.0428,6.034,6.034,1132800.0
2012-02-01 13:25:00,6.87,6.88,6.87,6.88,92800.0,6.034,6.0428,6.034,6.0428,92800.0
2012-02-01 13:30:00,6.88,6.89,6.88,6.88,114400.0,6.0428,6.0516,6.0428,6.0428,114400.0
2012-02-01 13:35:00,6.88,6.88,6.87,6.88,142400.0,6.0428,6.0428,6.034,6.0428,142400.0
2012-02-01 13:40:00,6.88,6.88,6.87,6.87,84800.0,6.0428,6.0428,6.034,6.034,84800.0
2012-02-01 13:45:00,6.87,6.88,6.87,6.87,102400.0,6.034,6.0428,6.034,6.034,102400.0
2012-02-01 13:50:00,6.87,6.88,6.87,6.87,44800.0,6.034,6.0428,6.034,6.034,44800.0
2012-02-01 13:55:00,6.87,6.87,6.85,6.87,402400.0,6.034,6.034,6.0164,6.034,402400.0
2012-02-01 14:00:00,6.87,6.87,6.87,6.87,47200.0,6.034,6.034,6.034,6.034,47200.0
2012-02-01 14:05:00,6.87,6.88,6.87,6.87,166400.0,6.034,6.0428,6.034,6.034,166400.0
2012-02-01 14:10:00,6.87,6.88,6.87,6.88,95200.0,6.034,6.0428,6.034,6.0428,95200.0
2012-02-01 14:15:00,6.88,6.88,6.88,6.88,96800.0,6.0428,6.0428,6.0428,6.0428,96800.0
2012-02-01 14:20:00,6.88,6.88,6.87,6.88,132800.0,6.0428,6.0428,6.034,6.0428,132800.0
2012-02-01 14:25:00,6.87,6.88,6.87,6.87,219200.0,6.034,6.0428,6.034,6.034,219200.0
2012-02-01 14:30:00,6.87,6.88,6.87,6.87,241600.0,6.034,6.0428,6.034,6.034,241600.0
2012-02-01 14:35:00,6.87,6.88,6.87,6.87,458400.0,6.034,6.0428,6.034,6.034,458400.0
2012-02-01 14:40:00,6.87,6.87,6.86,6.86,240800.0,6.034,6.034,6.0252,6.0252,240800.0
2012-02-01 14:45:00,6.87,6.87,6.86,6.86,290400.0,6.034,6.034,6.0252,6.0252,290400.0
2012-02-01 14:50:00,6.86,6.86,6.86,6.86,205600.0,6.0252,6.0252,6.0252,6.0252,205600.0
2012-02-01 14:55:00,6.86,6.86,6.85,6.86,88000.0,6.0252,6.0252,6.0164,6.0252,88000.0
2012-02-01 15:00:00,6.86,6.87,6.86,6.87,141600.0,6.0252,6.034,6.0252,6.034,141600.0
2012-02-01 15:05:00,6.87,6.88,6.87,6.88,193600.0,6.034,6.0428,6.034,6.0428,193600.0
2012-02-01 15:10:00,6.88,6.89,6.86,6.86,138400.0,6.0428,6.0516,6.0252,6.0252,138400.0
2012-02-01 15:15:00,6.86,6.86,6.86,6.86,99200.0,6.0252,6.0252,6.0252,6.0252,99200.0
2012-02-01 15:20:00,6.86,6.86,6.84,6.86,136800.0,6.0252,6.0252,6.0076,6.0252,136800.0
2012-02-01 15:25:00,6.86,6.86,6.85,6.86,68800.0,6.0252,6.0252,6.0164,6.0252,68800.0
2012-02-01 15:30:00,6.86,6.86,6.85,6.86,115200.0,6.0252,6.0252,6.0164,6.0252,115200.0
2012-02-01 15:35:00,6.86,6.86,6.86,6.86,126400.0,6.0252,6.0252,6.0252,6.0252,126400.0
2012-02-01 15:40:00,6.86,6.87,6.86,6.86,165600.0,6.0252,6.034,6.0252,6.0252,165600.0
2012-02-01 15:45:00,6.86,6.87,6.86,6.86,149600.0,6.0252,6.034,6.0252,6.0252,149600.0
2012-02-01 15:50:00,6.86,6.87,6.85,6.85,226400.0,6.0252,6.034,6.0164,6.0164,226400.0
2012-02-01 15:55:00,6.85,6.86,6.84,6.85,488000.0,6.0164,6.0252,6.0076,6.0164,488000.0
2012-02-02 09:30:00,6.85,6.87,6.84,6.87,88800.0,6.0164,6.034,6.0076,6.034,88800.0
2012-02-02 09:35:00,6.86,6.86,6.81,6.81,42400.0,6.0252,6.0252,5.9813,5.9813,42400.0
2012-02-02 09:40:00,6.82,6.84,6.82,6.83,43200.0,5.9901,6.0076,5.9901,5.9989,43200.0
2012-02-02 09:45:00,6.83,6.84,6.82,6.83,56000.0,5.9989,6.0076,5.9901,5.9989,56000.0
2012-02-02 09:50:00,6.83,6.83,6.82,6.82,83200.0,5.9989,5.9989,5.9901,5.9901,83200.0
2012-02-02 09:55:00,6.83,6.83,6.82,6.83,28800.0,5.9989,5.9989,5.9901,5.9989,28800.0
2012-02-02 10:00:00,6.83,6.85,6.83,6.83,123200.0,5.9989,6.0164,5.9989,5.9989,123200.0
2012-02-02 10:05:00,6.83,6.84,6.82,6.84,48800.0,5.9989,6.0076,5.9901,6.0076,48800.0
2012-02-02 10:10:00,6.84,6.85,6.83,6.85,40800.0,6.0076,6.0164,5.9989,6.0164,40800.0
2012-02-02 10:15:00,6.85,6.85,6.84,6.85,56000.0,6.0164,6.0164,6.0076,6.0164,56000.0
2012-02-02 10:20:00,6.85,6.86,6.84,6.85,121600.0,6.0164,6.0252,6.0076,6.0164,121600.0
2012-02-02 10:25:00,6.85,6.85,6.83,6.84,42400.0,6.0164,6.0164,5.9989,6.0076,42400.0
2012-02-02 10:30:00,6.84,6.85,6.84,6.84,87200.0,6.0076,6.0164,6.0076,6.0076,87200.0
2012-02-02 10:35:00,6.84,6.85,6.84,6.85,57600.0,6.0076,6.0164,6.0076,6.0164,57600.0
2012-02-02 10:40:00,6.85,6.85,6.83,6.83,71200.0,6.0164,6.0164,5.9989,5.9989,71200.0
2012-02-02 10:45:00,6.83,6.86,6.83,6.85,43200.0,5.9989,6.0252,5.9989,6.0164,43200.0
2012-02-02 10:50:00,6.85,6.85,6.85,6.85,88800.0,6.0164,6.0164,6.0164,6.0164,88800.0
2012-02-02 10:55:00,6.85,6.85,6.84,6.84,76800.0,6.0164,6.0164,6.0076,6.0076,76800.0
2012-02-02 11:00:00,6.84,6.85,6.84,6.84,221600.0,6.0076,6.0164,6.0076,6.0076,221600.0
2012-02-02 11:05:00,6.84,6.84,6.83,6.83,37600.0,6.0076,6.0076,5.9989,5.9989,37600.0
2012-02-02 11:10:00,6.83,6.83,6.83,6.83,20800.0,5.9989,5.9989,5.9989,5.9989,20800.0
2012-02-02 11:15:00,6.83,6.83,6.81,6.81,62400.0,5.9989,5.9989,5.9813,5.9813,62400.0
2012-02-02 11:20:00,6.82,6.82,6.81,6.81,66400.0,5.9901,5.9901,5.9813,5.9813,66400.0
2012-02-02 11:25:00,6.81,6.82,6.81,6.82,86400.0,5.9813,5.9901,5.9813,5.9901,86400.0
2012-02-02 11:30:00,6.82,6.82,6.81,6.81,42400.0,5.9901,5.9901,5.9813,5.9813,42400.0
2012-02-02 11:35:00,6.81,6.82,6.8,6.81,63200.0,5.9813,5.9901,5.9725,5.9813,63200.0
2012-02-02 11:40:00,6.81,6.82,6.81,6.81,65600.0,5.9813,5.9901,5.9813,5.9813,65600.0
2012-02-02 11:45:00,6.81,6.82,6.81,6.82,61600.0,5.9813,5.9901,5.9813,5.9901,61600.0
2012-02-02 11:50:00,6.81,6.82,6.81,6.81,58400.0,5.9813,5.9901,5.9813,5.9813,58400.0
2012-02-02 11:55:00,6.81,6.81,6.81,6.81,84000.0,5.9813,5.9813,5.9813,5.9813,84000.0
2012-02-02 12:00:00,6.81,6.81,6.81,6.81,60000.0,5.9813,5.9813,5.9813,5.9813,60000.0
2012-02-02 12:05:00,6.81,6.81,6.81,6.81,103200.0,5.9813,5.9813,5.9813,5.9813,103200.0
2012-02-02 12:10:00,6.81,6.81,6.81,6.81,95200.0,5.9813,5.9813,5.9813,5.9813,95200.0
2012-02-02 12:15:00,6.81,6.81,6.81,6.81,148800.0,5.9813,5.9813,5.9813,5.9813,148800.0
2012-02-02 12:20:00,6.81,6.81,6.81,6.81,123200.0,5.9813,5.9813,5.9813,5.9813,123200.0
2012-02-02 12:25:00,6.81,6.81,6.81,6.81,68000.0,5.9813,5.9813,5.9813,5.9813,68000.0
2012-02-02 12:30:00,6.81,6.81,6.8,6.8,95200.0,5.9813,5.9813,5.9725,5.9725,95200.0
2012-02-02 12:35:00,6.8,6.81,6.8,6.8,110400.0,5.9725,5.9813,5.9725,5.9725,110400.0
2012-02-02 12:40:00,6.8,6.81,6.8,6.81,67200.0,5.9725,5.9813,5.9725,5.9813,67200.0
2012-02-02 12:45:00,6.81,6.82,6.81,6.82,27200.0,5.9813,5.9901,5.9813,5.9901,27200.0
2012-02-02 12:50:00,6.82,6.82,6.82,6.82,32800.0,5.9901,5.9901,5.9901,5.9901,32800.0
2012-02-02 12:55:00,6.82,6.82,6.82,6.82,51200.0,5.9901,5.9901,5.9901,5.9901,51200.0
2012-02-02 13:00:00,6.82,6.82,6.81,6.81,43200.0,5.9901,5.9901,5.9813,5.9813,43200.0
2012-02-02 13:05:00,6.81,6.82,6.81,6.82,63200.0,5.9813,5.9901,5.9813,5.9901,63200.0
2012-02-02 13:10:00,6.82,6.82,6.81,6.81,49600.0,5.9901,5.9901,5.9813,5.9813,49600.0
2012-02-02 13:15:00,6.81,6.81,6.81,6.81,31200.0,5.9813,5.9813,5.9813,5.9813,31200.0
2012-02-02 13:20:00,6.81,6.81,6.81,6.81,40800.0,5.9813,5.9813,5.9813,5.9813,40800.0
2012-02-02 13:25:00,6.81,6.81,6.81,6.81,68000.0,5.9813,5.9813,5.9813,5.9813,68000.0
2012-02-02 13:30:00,6.81,6.81,6.81,6.81,104000.0,5.9813,5.9813,5.9813,5.9813,104000.0
2012-02-02 13:35:00,6.81,6.81,6.81,6.81,96000.0,5.9813,5.9813,5.9813,5.9813,96000.0
2012-02-02 13:40:00,6.81,6.81,6.81,6.81,64800.0,5.9813,5.9813,5.9813,5.9813,64800.0
2012-02-02 13:45:00,6.81,6.82,6.81,6.81,47200.0,5.9813,5.9901,5.9813,5.9813,47200.0
2012-02-02 13:50:00,6.82,6.82,6.81,6.81,32800.0,5.9901,5.9901,5.9813,5.9813,32800.0
2012-02-02 13:55:00,6.81,6.81,6.81,6.81,104800.0,5.9813,5.9813,5.9813,5.9813,104800.0
2012-02-02 14:00:00,6.81,6.81,6.81,6.81,96000.0,5.9813,5.9813,5.9813,5.9813,96000.0
2012-02-02 14:05:00,6.81,6.81,6.81,6.81,114400.0,5.9813,5.9813,5.9813,5.9813,114400.0
2012-02-02 14:10:00,6.81,6.81,6.81,6.81,86400.0,5.9813,5.9813,5.9813,5.9813,86400.0
2012-02-02 14:15:00,6.81,6.81,6.8,6.81,128000.0,5.9813,5.9813,5.9725,5.9813,128000.0
2012-02-02 14:20:00,6.81,6.81,6.8,6.81,158400.0,5.9813,5.9813,5.9725,5.9813,158400.0
2012-02-02 14:25:00,6.81,6.81,6.8,6.8,75200.0,5.9813,5.9813,5.9725,5.9725,75200.0
2012-02-02 14:30:00,6.8,6.81,6.8,6.81,53600.0,5.9725,5.9813,5.9725,5.9813,53600.0
2012-02-02 14:35:00,6.81,6.81,6.81,6.81,128800.0,5.9813,5.9813,5.9813,5.9813,128800.0
2012-02-02 14:40:00,6.81,6.81,6.8,6.8,92000.0,5.9813,5.9813,5.9725,5.9725,92000.0
2012-02-02 14:45:00,6.8,6.8,6.79,6.8,95200.0,5.9725,5.9725,5.9637,5.9725,95200.0
2012-02-02 14:50:00,6.8,6.8,6.79,6.8,78400.0,5.9725,5.9725,5.9637,5.9725,78400.0
2012-02-02 14:55:00,6.8,6.8,6.79,6.8,82400.0,5.9725,5.9725,5.9637,5.9725,82400.0
2012-02-02 15:00:00,6.8,6.8,6.79,6.8,112800.0,5.9725,5.9725,5.9637,5.9725,112800.0
2012-02-02 15:05:00,6.8,6.8,6.79,6.8,207200.0,5.9725,5.9725,5.9637,5.9725,207200.0
2012-02-02 15:10:00,6.8,6.8,6.79,6.8,192000.0,5.9725,5.9725,5.9637,5.9725,192000.0
2012-02-02 15:15:00,6.79,6.8,6.79,6.79,169600.0,5.9637,5.9725,5.9637,5.9637,169600.0
2012-02-02 15:20:00,6.79,6.8,6.79,6.79,101600.0,5.9637,5.9725,5.9637,5.9637,101600.0
2012-02-02 15:25:00,6.79,6.8,6.79,6.79,178400.0,5.9637,5.9725,5.9637,5.9637,178400.0
2012-02-02 15:30:00,6.8,6.8,6.8,6.8,180800.0,5.9725,5.9725,5.9725,5.9725,180800.0
2012-02-02 15:35:00,6.8,6.81,6.8,6.81,144000.0,5.9725,5.9813,5.9725,5.9813,144000.0
2012-02-02 15:40:00,6.81,6.82,6.8,6.8,286400.0,5.9813,5.9901,5.9725,5.9725,286400.0
2012-02-02 15:45:00,6.8,6.81,6.79,6.8,281600.0,5.9725,5.9813,5.9637,5.9725,281600.0
2012-02-02 15:50:00,6.8,6.8,6.78,6.79,439200.0,5.9725,5.9725,5.9549,5.9637,439200.0
2012-02-02 15:55:00,6.79,6.79,6.78,6.78,682400.0,5.9637,5.9637,5.9549,5.9549,682400.0
2012-02-03 09:30:00,6.87,6.9,6.87,6.89,174400.0,6.034,6.0603,6.034,6.0516,174400.0
2012-02-03 09:35:00,6.89,6.89,6.86,6.86,50400.0,6.0516,6.0516,6.0252,6.0252,50400.0
2012-02-03 09:40:00,6.86,6.87,6.85,6.87,102400.0,6.0252,6.034,6.0164,6.034,102400.0
2012-02-03 09:45:00,6.87,6.88,6.86,6.86,253600.0,6.034,6.0428,6.0252,6.0252,253600.0
2012-02-03 09:50:00,6.87,6.9,6.86,6.88,336000.0,6.034,6.0603,6.0252,6.0428,336000.0
2012-02-03 09:55:00,6.88,6.9,6.87,6.9,486400.0,6.0428,6.0603,6.034,6.0603,486400.0
2012-02-03 10:00:00,6.9,6.91,6.88,6.88,328800.0,6.0603,6.0691,6.0428,6.0428,328800.0
2012-02-03 10:05:00,6.88,6.9,6.88,6.9,138400.0,6.0428,6.0603,6.0428,6.0603,138400.0
2012-02-03 10:10:00,6.9,6.93,6.9,6.93,220800.0,6.0603,6.0867,6.0603,6.0867,220800.0
2012-02-03 10:15:00,6.93,6.94,6.92,6.92,204000.0,6.0867,6.0955,6.0779,6.0779,204000.0
2012-02-03 10:20:00,6.93,6.93,6.93,6.93,80800.0,6.0867,6.0867,6.0867,6.0867,80800.0
2012-02-03 10:25:00,6.93,6.93,6.92,6.93,184000.0,6.0867,6.0867,6.0779,6.0867,184000.0
2012-02-03 10:30:00,6.93,6.93,6.9,6.91,93600.0,6.0867,6.0867,6.0603,6.0691,93600.0
2012-02-03 10:35:00,6.91,6.92,6.9,6.9,76000.0,6.0691,6.0779,6.0603,6.0603,76000.0
2012-02-03 10:40:00,6.9,6.91,6.89,6.9,63200.0,6.0603,6.0691,6.0516,6.0603,63200.0
2012-02-03 10:45:00,6.9,6.9,6.88,6.88,92000.0,6.0603,6.0603,6.0428,6.0428,92000.0
2012-02-03 10:50:00,6.88,6.88,6.87,6.87,62400.0,6.0428,6.0428,6.034,6.034,62400.0
2012-02-03 10:55:00,6.87,6.89,6.87,6.89,82400.0,6.034,6.0516,6.034,6.0516,82400.0
2012-02-03 11:00:00,6.89,6.89,6.88,6.89,176000.0,6.0516,6.0516,6.0428,6.0516,176000.0
2012-02-03 11:05:00,6.89,6.89,6.88,6.88,44000.0,6.0516,6.0516,6.0428,6.0428,44000.0
2012-02-03 11:10:00,6.88,6.88,6.88,6.88,45600.0,6.0428,6.0428,6.0428,6.0428,45600.0
2012-02-03 11:15:00,6.88,6.89,6.88,6.89,19200.0,6.0428,6.0516,6.0428,6.0516,19200.0
2012-02-03 11:20:00,6.9,6.9,6.89,6.9,26400.0,6.0603,6.0603,6.0516,6.0603,26400.0
2012-02-03 11:25:00,6.91,6.91,6.9,6.9,46400.0,6.0691,6.0691,6.0603,6.0603,46400.0
2012-02-03 11:30:00,6.9,6.9,6.9,6.9,42400.0,6.0603,6.0603,6.0603,6.0603,42400.0
2012-02-03 11:35:00,6.9,6.9,6.89,6.9,31200.0,6.0603,6.0603,6.0516,6.0603,31200.0
2012-02-03 11:40:00,6.9,6.9,6.89,6.89,69600.0,6.0603,6.0603,6.0516,6.0516,69600.0
2012-02-03 11:45:00,6.9,6.9,6.9,6.9,24000.0,6.0603,6.0603,6.0603,6.0603,24000.0
2012-02-03 11:50:00,6.9,6.91,6.9,6.9,34400.0,6.0603,6.0691,6.0603,6.0603,34400.0
2012-02-03 11:55:00,6.9,6.9,6.9,6.9,23200.0,6.0603,6.0603,6.0603,6.0603,23200.0
2012-02-03 12:00:00,6.9,6.9,6.89,6.9,34400.0,6.0603,6.0603,6.0516,6.0603,34400.0
2012-02-03 12:05:00,6.9,6.9,6.9,6.9,31200.0,6.0603,6.0603,6.0603,6.0603,31200.0
2012-02-03 12:10:00,6.9,6.9,6.9,6.9,29600.0,6.0603,6.0603,6.0603,6.0603,29600.0
2012-02-03 12:15:00,6.9,6.9,6.9,6.9,15200.0,6.0603,6.0603,6.0603,6.0603,15200.0
2012-02-03 12:20:00,6.9,6.9,6.9,6.9,60800.0,6.0603,6.0603,6.0603,6.0603,60800.0
2012-02-03 12:25:00,6.9,6.9,6.9,6.9,37600.0,6.0603,6.0603,6.0603,6.0603,37600.0
2012-02-03 12:30:00,6.9,6.91,6.9,6.91,74400.0,6.0603,6.0691,6.0603,6.0691,74400.0
2012-02-03 12:35:00,6.91,6.91,6.9,6.9,34400.0,6.0691,6.0691,6.0603,6.0603,34400.0
2012-02-03 12:40:00,6.9,6.91,6.9,6.9,172000.0,6.0603,6.0691,6.0603,6.0603,172000.0
2012-02-03 12:45:00,6.9,6.9,6.89,6.89,41600.0,6.0603,6.0603,6.0516,6.0516,41600.0
2012-02-03 12:50:00,6.89,6.9,6.89,6.89,32800.0,6.0516,6.0603,6.0516,6.0516,32800.0
2012-02-03 12:55:00,6.89,6.9,6.89,6.9,32000.0,6.0516,6.0603,6.0516,6.0603,32000.0
2012-02-03 13:00:00,6.9,6.9,6.89,6.9,25600.0,6.0603,6.0603,6.0516,6.0603,25600.0
2012-02-03 13:05:00,6.9,6.9,6.9,6.9,23200.0,6.0603,6.0603,6.0603,6.0603,23200.0
2012-02-03 13:10:00,6.9,6.9,6.89,6.9,37600.0,6.0603,6.0603,6.0516,6.0603,37600.0
2012-02-03 13:15:00,6.89,6.9,6.89,6.9,36800.0,6.0516,6.0603,6.0516,6.0603,36800.0
2012-02-03 13:20:00,6.9,6.9,6.9,6.9,39200.0,6.0603,6.0603,6.0603,6.0603,39200.0
2012-02-03 13:25:00,6.9,6.9,6.89,6.9,30400.0,6.0603,6.0603,6.0516,6.0603,30400.0
2012-02-03 13:30:00,6.89,6.89,6.88,6.89,82400.0,6.0516,6.0516,6.0428,6.0516,82400.0
2012-02-03 13:35:00,6.89,6.89,6.89,6.89,14400.0,6.0516,6.0516,6.0516,6.0516,14400.0
2012-02-03 13:40:00,6.89,6.89,6.89,6.89,21600.0,6.0516,6.0516,6.0516,6.0516,21600.0
2012-02-03 13:45:00,6.89,6.9,6.89,6.9,40800.0,6.0516,6.0603,6.0516,6.0603,40800.0
2012-02-03 13:50:00,6.9,6.9,6.9,6.9,10400.0,6.0603,6.0603,6.0603,6.0603,10400.0
2012-02-03 13:55:00,6.9,6.9,6.9,6.9,29600.0,6.0603,6.0603,6.0603,6.0603,29600.0
2012-02-03 14:00:00,6.9,6.91,6.9,6.9,104800.0,6.0603,6.0691,6.0603,6.0603,104800.0
2012-02-03 14:05:00,6.9,6.91,6.9,6.9,46400.0,6.0603,6.0691,6.0603,6.0603,46400.0
2012-02-03 14:10:00,6.9,6.91,6.9,6.9,27200.0,6.0603,6.0691,6.0603,6.0603,27200.0
2012-02-03 14:15:00,6.9,6.91,6.9,6.9,26400.0,6.0603,6.0691,6.0603,6.0603,26400.0
2012-02-03 14:20:00,6.9,6.91,6.9,6.9,32000.0,6.0603,6.0691,6.0603,6.0603,32000.0
2012-02-03 14:25:00,6.9,6.91,6.9,6.9,38400.0,6.0603,6.0691,6.0603,6.0603,38400.0
2012-02-03 14:30:00,6.9,6.91,6.9,6.9,40000.0,6.0603,6.0691,6.0603,6.0603,40000.0
2012-02-03 14:35:00,6.91,6.91,6.9,6.9,71200.0,6.0691,6.0691,6.0603,6.0603,71200.0
2012-02-03 14:40:00,6.9,6.91,6.9,6.91,47200.0,6.0603,6.0691,6.0603,6.0691,47200.0
2012-02-03 14:45:00,6.91,6.91,6.9,6.9,164800.0,6.0691,6.0691,6.0603,6.0603,164800.0
2012-02-03 14:50:00,6.9,6.91,6.9,6.91,102400.0,6.0603,6.0691,6.0603,6.0691,102400.0
2012-02-03 14:55:00,6.9,6.91,6.9,6.9,51200.0,6.0603,6.0691,6.0603,6.0603,51200.0
2012-02-03 15:00:00,6.9,6.9,6.9,6.9,55200.0,6.0603,6.0603,6.0603,6.0603,55200.0
2012-02-03 15:05:00,6.9,6.9,6.89,6.89,72000.0,6.0603,6.0603,6.0516,6.0516,72000.0
2012-02-03 15:10:00,6.9,6.9,6.9,6.9,42400.0,6.0603,6.0603,6.0603,6.0603,42400.0
2012-02-03 15:15:00,6.9,6.9,6.9,6.9,24800.0,6.0603,6.0603,6.0603,6.0603,24800.0
2012-02-03 15:20:00,6.9,6.9,6.89,6.89,132800.0,6.0603,6.0603,6.0516,6.0516,132800.0
2012-02-03 15:25:00,6.89,6.89,6.88,6.88,100000.0,6.0516,6.0516,6.0428,6.0428,100000.0
2012-02-03 15:30:00,6.89,6.89,6.88,6.89,131200.0,6.0516,6.0516,6.0428,6.0516,131200.0
2012-02-03 15:35:00,6.89,6.89,6.88,6.89,214400.0,6.0516,6.0516,6.0428,6.0516,214400.0
2012-02-03 15:40:00,6.89,6.9,6.88,6.89,450400.0,6.0516,6.0603,6.0428,6.0516,450400.0
2012-02-03 15:45:00,6.89,6.89,6.88,6.89,252800.0,6.0516,6.0516,6.0428,6.0516,252800.0
2012-02-03 15:50:00,6.89,6.89,6.89,6.89,280800.0,6.0516,6.0516,6.0516,6.0516,280800.0
2012-02-03 15:55:00,6.89,6.9,6.88,6.88,1097600.0,6.0516,6.0603,6.0428,6.0428,1097600.0
2012-02-06 09:30:00,6.83,6.86,6.83,6.85,119200.0,5.9989,6.0252,5.9989,6.0164,119200.0
2012-02-06 09:35:00,6.85,6.86,6.84,6.85,90400.0,6.0164,6.0252,6.0076,6.0164,90400.0
2012-02-06 09:40:00,6.85,6.86,6.85,6.86,68000.0,6.0164,6.0252,6.0164,6.0252,68000.0
2012-02-06 09:45:00,6.86,6.87,6.86,6.87,20000.0,6.0252,6.034,6.0252,6.034,20000.0
2012-02-06 09:50:00,6.87,6.88,6.87,6.87,32000.0,6.034,6.0428,6.034,6.034,32000.0
2012-02-06 09:55:00,6.86,6.89,6.86,6.88,200800.0,6.0252,6.0516,6.0252,6.0428,200800.0
2012-02-06 10:00:00,6.88,6.89,6.88,6.89,76000.0,6.0428,6.0516,6.0428,6.0516,76000.0
2012-02-06 10:05:00,6.89,6.9,6.89,6.89,140800.0,6.0516,6.0603,6.0516,6.0516,140800.0
2012-02-06 10:10:00,6.89,6.9,6.89,6.89,98400.0,6.0516,6.0603,6.0516,6.0516,98400.0
2012-02-06 10:15:00,6.89,6.9,6.89,6.89,41600.0,6.0516,6.0603,6.0516,6.0516,41600.0
2012-02-06 10:20:00,6.88,6.89,6.88,6.89,65600.0,6.0428,6.0516,6.0428,6.0516,65600.0
2012-02-06 10:25:00,6.89,6.89,6.88,6.88,42400.0,6.0516,6.0516,6.0428,6.0428,42400.0
2012-02-06 10:30:00,6.88,6.88,6.87,6.87,24800.0,6.0428,6.0428,6.034,6.034,24800.0
2012-02-06 10:35:00,6.87,6.87,6.87,6.87,20800.0,6.034,6.034,6.034,6.034,20800.0
2012-02-06 10:40:00,6.87,6.87,6.86,6.86,42400.0,6.034,6.034,6.0252,6.0252,42400.0
2012-02-06 10:45:00,6.86,6.87,6.86,6.86,62400.0,6.0252,6.034,6.0252,6.0252,62400.0
2012-02-06 10:50:00,6.86,6.87,6.86,6.87,32000.0,6.0252,6.034,6.0252,6.034,32000.0
2012-02-06 10:55:00,6.87,6.88,6.87,6.88,26400.0,6.034,6.0428,6.034,6.0428,26400.0
2012-02-06 11:00:00,6.88,6.88,6.88,6.88,71200.0,6.0428,6.0428,6.0428,6.0428,71200.0
2012-02-06 11:05:00,6.88,6.89,6.88,6.89,61600.0,6.0428,6.0516,6.0428,6.0516,61600.0
2012-02-06 11:10:00,6.89,6.89,6.89,6.89,38400.0,6.0516,6.0516,6.0516,6.0516,38400.0
2012-02-06 11:15:00,6.89,6.9,6.89,6.89,26400.0,6.0516,6.0603,6.0516,6.0516,26400.0
2012-02-06 11:20:00,6.89,6.89,6.89,6.89,33600.0,6.0516,6.0516,6.0516,6.0516,33600.0
2012-02-06 11:25:00,6.89,6.89,6.89,6.89,52000.0,6.0516,6.0516,6.0516,6.0516,52000.0
2012-02-06 11:30:00,6.89,6.91,6.89,6.9,51200.0,6.0516,6.0691,6.0516,6.0603,51200.0
2012-02-06 11:35:00,6.9,6.9,6.88,6.88,72000.0,6.0603,6.0603,6.0428,6.0428,72000.0
2012-02-06 11:40:00,6.88,6.88,6.88,6.88,21600.0,6.0428,6.0428,6.0428,6.0428,21600.0
2012-02-06 11:45:00,6.88,6.9,6.88,6.88,165600.0,6.0428,6.0603,6.0428,6.0428,165600.0
2012-02-06 11:50:00,6.88,6.89,6.88,6.88,13600.0,6.0428,6.0516,6.0428,6.0428,13600.0
2012-02-06 11:55:00,6.88,6.88,6.88,6.88,36000.0,6.0428,6.0428,6.0428,6.0428,36000.0
2012-02-06 12:00:00,6.88,6.88,6.88,6.88,17600.0,6.0428,6.0428,6.0428,6.0428,17600.0
2012-02-06 12:05:00,6.88,6.88,6.87,6.87,66400.0,6.0428,6.0428,6.034,6.034,66400.0
2012-02-06 12:10:00,6.87,6.87,6.86,6.86,64800.0,6.034,6.034,6.0252,6.0252,64800.0
2012-02-06 12:15:00,6.87,6.87,6.86,6.87,16800.0,6.034,6.034,6.0252,6.034,16800.0
2012-02-06 12:20:00,6.86,6.86,6.86,6.86,47200.0,6.0252,6.0252,6.0252,6.0252,47200.0
2012-02-06 12:25:00,6.86,6.86,6.86,6.86,16000.0,6.0252,6.0252,6.0252,6.0252,16000.0
2012-02-06 12:30:00,6.86,6.87,6.86,6.87,29600.0,6.0252,6.034,6.0252,6.034,29600.0
2012-02-06 12:35:00,6.87,6.87,6.87,6.87,37600.0,6.034,6.034,6.034,6.034,37600.0
2012-02-06 12:40:00,6.87,6.87,6.87,6.87,29600.0,6.034,6.034,6.034,6.034,29600.0
2012-02-06 12:45:00,6.87,6.87,6.87,6.87,36000.0,6.034,6.034,6.034,6.034,36000.0
2012-02-06 12:50:00,6.87,6.87,6.87,6.87,37600.0,6.034,6.034,6.034,6.034,37600.0
2012-02-06 12:55:00,6.87,6.87,6.86,6.86,35200.0,6.034,6.034,6.0252,6.0252,35200.0
2012-02-06 13:00:00,6.86,6.87,6.86,6.86,18400.0,6.0252,6.034,6.0252,6.0252,18400.0
2012-02-06 13:05:00,6.87,6.87,6.87,6.87,51200.0,6.034,6.034,6.034,6.034,51200.0
2012-02-06 13:10:00,6.87,6.87,6.87,6.87,20000.0,6.034,6.034,6.034,6.034,20000.0
2012-02-06 13:15:00,6.87,6.87,6.87,6.87,20800.0,6.034,6.034,6.034,6.034,20800.0
2012-02-06 13:20:00,6.87,6.87,6.86,6.86,47200.0,6.034,6.034,6.0252,6.0252,47200.0
2012-02-06 13:25:00,6.86,6.86,6.86,6.86,27200.0,6.0252,6.0252,6.0252,6.0252,27200.0
2012-02-06 13:30:00,6.86,6.86,6.86,6.86,22400.0,6.0252,6.0252,6.0252,6.0252,22400.0
2012-02-06 13:35:00,6.86,6.86,6.86,6.86,52000.0,6.0252,6.0252,6.0252,6.0252,52000.0
2012-02-06 13:40:00,6.86,6.87,6.86,6.87,110400.0,6.0252,6.034,6.0252,6.034,110400.0
2012-02-06 13:45:00,6.87,6.87,6.86,6.86,80800.0,6.034,6.034,6.0252,6.0252,80800.0
2012-02-06 13:50:00,6.86,6.86,6.86,6.86,84800.0,6.0252,6.0252,6.0252,6.0252,84800.0
2012-02-06 13:55:00,6.86,6.86,6.86,6.86,64000.0,6.0252,6.0252,6.0252,6.0252,64000.0
2012-02-06 14:00:00,6.86,6.87,6.86,6.87,44000.0,6.0252,6.034,6.0252,6.034,44000.0
2012-02-06 14:05:00,6.87,6.87,6.86,6.86,25600.0,6.034,6.034,6.0252,6.0252,25600.0
2012-02-06 14:10:00,6.86,6.87,6.86,6.87,128800.0,6.0252,6.034,6.0252,6.034,128800.0
2012-02-06 14:15:00,6.87,6.87,6.86,6.87,231200.0,6.034,6.034,6.0252,6.034,231200.0
2012-02-06 14:20:00,6.87,6.87,6.87,6.87,24800.0,6.034,6.034,6.034,6.034,24800.0
2012-02-06 14:25:00,6.87,6.87,6.87,6.87,73600.0,6.034,6.034,6.034,6.034,73600.0
2012-02-06 14:30:00,6.87,6.87,6.87,6.87,114400.0,6.034,6.034,6.034,6.034,114400.0
2012-02-06 14:35:00,6.87,6.87,6.87,6.87,22400.0,6.034,6.034,6.034,6.034,22400.0
2012-02-06 14:40:00,6.87,6.87,6.86,6.86,39200.0,6.034,6.034,6.0252,6.0252,39200.0
2012-02-06 14:45:00,6.86,6.86,6.86,6.86,32800.0,6.0252,6.0252,6.0252,6.0252,32800.0
2012-02-06 14:50:00,6.86,6.86,6.86,6.86,27200.0,6.0252,6.0252,6.0252,6.0252,27200.0
2012-02-06 14:55:00,6.86,6.86,6.85,6.85,72800.0,6.0252,6.0252,6.0164,6.0164,72800.0
2012-02-06 15:00:00,6.85,6.86,6.85,6.86,51200.0,6.0164,6.0252,6.0164,6.0252,51200.0
2012-02-06 15:05:00,6.86,6.86,6.86,6.86,47200.0,6.0252,6.0252,6.0252,6.0252,47200.0
2012-02-06 15:10:00,6.86,6.86,6.85,6.86,93600.0,6.0252,6.0252,6.0164,6.0252,93600.0
2012-02-06 15:15:00,6.85,6.86,6.85,6.86,82400.0,6.0164,6.0252,6.0164,6.0252,82400.0
2012-02-06 15:20:00,6.86,6.86,6.85,6.85,81600.0,6.0252,6.0252,6.0164,6.0164,81600.0
2012-02-06 15:25:00,6.85,6.86,6.85,6.85,140000.0,6.0164,6.0252,6.0164,6.0164,140000.0
2012-02-06 15:30:00,6.85,6.85,6.85,6.85,134400.0,6.0164,6.0164,6.0164,6.0164,134400.0
2012-02-06 15:35:00,6.85,6.85,6.85,6.85,74400.0,6.0164,6.0164,6.0164,6.0164,74400.0
2012-02-06 15:40:00,6.85,6.86,6.85,6.86,128800.0,6.0164,6.0252,6.0164,6.0252,128800.0
2012-02-06 15:45:00,6.86,6.86,6.85,6.85,104000.0,6.0252,6.0252,6.0164,6.0164,104000.0
2012-02-06 15:50:00,6.85,6.86,6.85,6.85,162400.0,6.0164,6.0252,6.0164,6.0164,162400.0
2012-02-06 15:55:00,6.85,6.86,6.85,6.85,200800.0,6.0164,6.0252,6.0164,6.0164,200800.0
2012-02-07 09:30:00,6.81,6.84,6.8,6.83,148000.0,5.9813,6.0076,5.9725,5.9989,148000.0
2012-02-07 09:35:00,6.83,6.84,6.82,6.82,106400.0,5.9989,6.0076,5.9901,5.9901,106400.0
2012-02-07 09:40:00,6.82,6.84,6.82,6.84,122400.0,5.9901,6.0076,5.9901,6.0076,122400.0
2012-02-07 09:45:00,6.83,6.83,6.81,6.81,110400.0,5.9989,5.9989,5.9813,5.9813,110400.0
2012-02-07 09:50:00,6.81,6.82,6.81,6.81,128800.0,5.9813,5.9901,5.9813,5.9813,128800.0
2012-02-07 09:55:00,6.81,6.82,6.81,6.82,176000.0,5.9813,5.9901,5.9813,5.9901,176000.0
2012-02-07 10:00:00,6.82,6.83,6.81,6.81,158400.0,5.9901,5.9989,5.9813,5.9813,158400.0
2012-02-07 10:05:00,6.81,6.82,6.81,6.82,91200.0,5.9813,5.9901,5.9813,5.9901,91200.0
2012-02-07 10:10:00,6.82,6.85,6.82,6.85,64800.0,5.9901,6.0164,5.9901,6.0164,64800.0
2012-02-07 10:15:00,6.85,6.85,6.84,6.84,63200.0,6.0164,6.0164,6.0076,6.0076,63200.0
2012-02-07 10:20:00,6.84,6.85,6.84,6.84,160000.0,6.0076,6.0164,6.0076,6.0076,160000.0
2012-02-07 10:25:00,6.84,6.85,6.83,6.83,115200.0,6.0076,6.0164,5.9989,5.9989,115200.0
2012-02-07 10:30:00,6.83,6.84,6.83,6.83,47200.0,5.9989,6.0076,5.9989,5.9989,47200.0
2012-02-07 10:35:00,6.83,6.84,6.83,6.84,41600.0,5.9989,6.0076,5.9989,6.0076,41600.0
2012-02-07 10:40:00,6.84,6.85,6.84,6.85,63200.0,6.0076,6.0164,6.0076,6.0164,63200.0
2012-02-07 10:45:00,6.85,6.85,6.84,6.85,46400.0,6.0164,6.0164,6.0076,6.0164,46400.0
2012-02-07 10:50:00,6.85,6.85,6.85,6.85,65600.0,6.0164,6.0164,6.0164,6.0164,65600.0
2012-02-07 10:55:00,6.85,6.86,6.85,6.85,56000.0,6.0164,6.0252,6.0164,6.0164,56000.0
2012-02-07 11:00:00,6.85,6.86,6.85,6.85,84800.0,6.0164,6.0252,6.0164,6.0164,84800.0
2012-02-07 11:05:00,6.85,6.85,6.84,6.85,62400.0,6.0164,6.0164,6.0076,6.0164,62400.0
2012-02-07 11:10:00,6.85,6.85,6.84,6.84,55200.0,6.0164,6.0164,6.0076,6.0076,55200.0
2012-02-07 11:15:00,6.84,6.85,6.84,6.85,39200.0,6.0076,6.0164,6.0076,6.0164,39200.0
2012-02-07 11:20:00,6.85,6.86,6.85,6.86,12800.0,6.0164,6.0252,6.0164,6.0252,12800.0
2012-02-07 11:25:00,6.86,6.86,6.85,6.85,103200.0,6.0252,6.0252,6.0164,6.0164,103200.0
2012-02-07 11:30:00,6.85,6.85,6.85,6.85,35200.0,6.0164,6.0164,6.0164,6.0164,35200.0
2012-02-07 11:35:00,6.85,6.85,6.84,6.84,157600.0,6.0164,6.0164,6.0076,6.0076,157600.0
2012-02-07 11:40:00,6.84,6.84,6.84,6.84,68800.0,6.0076,6.0076,6.0076,6.0076,68800.0
2012-02-07 11:45:00,6.84,6.84,6.83,6.83,107200.0,6.0076,6.0076,5.9989,5.9989,107200.0
2012-02-07 11:50:00,6.83,6.83,6.82,6.82,83200.0,5.9989,5.9989,5.9901,5.9901,83200.0
2012-02-07 11:55:00,6.83,6.83,6.82,6.83,56800.0,5.9989,5.9989,5.9901,5.9989,56800.0
2012-02-07 12:00:00,6.83,6.83,6.83,6.83,88000.0,5.9989,5.9989,5.9989,5.9989,88000.0
2012-02-07 12:05:00,6.83,6.84,6.83,6.83,112000.0,5.9989,6.0076,5.9989,5.9989,112000.0
2012-02-07 12:10:00,6.83,6.84,6.83,6.84,59200.0,5.9989,6.0076,5.9989,6.0076,59200.0
2012-02-07 12:15:00,6.84,6.84,6.84,6.84,47200.0,6.0076,6.0076,6.0076,6.0076,47200.0
2012-02-07 12:20:00,6.84,6.84,6.84,6.84,65600.0,6.0076,6.0076,6.0076,6.0076,65600.0
2012-02-07 12:25:00,6.84,6.84,6.83,6.83,40000.0,6.0076,6.0076,5.9989,5.9989,40000.0
2012-02-07 12:30:00,6.83,6.84,6.83,6.84,52000.0,5.9989,6.0076,5.9989,6.0076,52000.0
2012-02-07 12:35:00,6.84,6.85,6.84,6.84,28000.0,6.0076,6.0164,6.0076,6.0076,28000.0
2012-02-07 12:40:00,6.84,6.85,6.84,6.85,22400.0,6.0076,6.0164,6.0076,6.0164,22400.0
2012-02-07 12:45:00,6.85,6.85,6.84,6.84,104800.0,6.0164,6.0164,6.0076,6.0076,104800.0
2012-02-07 12:50:00,6.84,6.84,6.84,6.84,34400.0,6.0076,6.0076,6.0076,6.0076,34400.0
2012-02-07 12:55:00,6.84,6.85,6.84,6.85,24000.0,6.0076,6.0164,6.0076,6.0164,24000.0
2012-02-07 13:00:00,6.85,6.85,6.85,6.85,28800.0,6.0164,6.0164,6.0164,6.0164,28800.0
2012-02-07 13:05:00,6.85,6.86,6.85,6.85,49600.0,6.0164,6.0252,6.0164,6.0164,49600.0
2012-02-07 13:10:00,6.85,6.86,6.85,6.85,59200.0,6.0164,6.0252,6.0164,6.0164,59200.0
2012-02-07 13:15:00,6.85,6.85,6.84,6.85,63200.0,6.0164,6.0164,6.0076,6.0164,63200.0
2012-02-07 13:20:00,6.84,6.85,6.84,6.84,50400.0,6.0076,6.0164,6.0076,6.0076,50400.0
2012-02-07 13:25:00,6.84,6.85,6.84,6.85,32000.0,6.0076,6.0164,6.0076,6.0164,32000.0
2012-02-07 13:30:00,6.85,6.85,6.84,6.84,40800.0,6.0164,6.0164,6.0076,6.0076,40800.0
2012-02-07 13:35:00,6.85,6.85,6.84,6.85,37600.0,6.0164,6.0164,6.0076,6.0164,37600.0
2012-02-07 13:40:00,6.85,6.85,6.84,6.85,34400.0,6.0164,6.0164,6.0076,6.0164,34400.0
2012-02-07 13:45:00,6.84,6.85,6.84,6.85,73600.0,6.0076,6.0164,6.0076,6.0164,73600.0
2012-02-07 13:50:00,6.85,6.86,6.85,6.85,260000.0,6.0164,6.0252,6.0164,6.0164,260000.0
2012-02-07 13:55:00,6.85,6.85,6.85,6.85,49600.0,6.0164,6.0164,6.0164,6.0164,49600.0
2012-02-07 14:00:00,6.85,6.86,6.85,6.85,50400.0,6.0164,6.0252,6.0164,6.0164,50400.0
2012-02-07 14:05:00,6.85,6.86,6.85,6.85,34400.0,6.0164,6.0252,6.0164,6.0164,34400.0
2012-02-07 14:10:00,6.85,6.86,6.85,6.86,14400.0,6.0164,6.0252,6.0164,6.0252,14400.0
2012-02-07 14:15:00,6.86,6.86,6.85,6.86,31200.0,6.0252,6.0252,6.0164,6.0252,31200.0
2012-02-07 14:20:00,6.86,6.86,6.85,6.85,60000.0,6.0252,6.0252,6.0164,6.0164,60000.0
2012-02-07 14:25:00,6.85,6.85,6.84,6.85,28800.0,6.0164,6.0164,6.0076,6.0164,28800.0
2012-02-07 14:30:00,6.84,6.85,6.84,6.85,115200.0,6.0076,6.0164,6.0076,6.0164,115200.0
2012-02-07 14:35:00,6.85,6.85,6.85,6.85,36000.0,6.0164,6.0164,6.0164,6.0164,36000.0
2012-02-07 14:40:00,6.85,6.86,6.85,6.85,44800.0,6.0164,6.0252,6.0164,6.0164,44800.0
2012-02-07 14:45:00,6.85,6.85,6.85,6.85,53600.0,6.0164,6.0164,6.0164,6.0164,53600.0
2012-02-07 14:50:00,6.85,6.86,6.85,6.85,81600.0,6.0164,6.0252,6.0164,6.0164,81600.0
2012-02-07 14:55:00,6.85,6.85,6.84,6.84,53600.0,6.0164,6.0164,6.0076,6.0076,53600.0
2012-02-07 15:00:00,6.84,6.85,6.84,6.85,75200.0,6.0076,6.0164,6.0076,6.0164,75200.0
2012-02-07 15:05:00,6.85,6.85,6.85,6.85,31200.0,6.0164,6.0164,6.0164,6.0164,31200.0
2012-02-07 15:10:00,6.86,6.86,6.85,6.86,52800.0,6.0252,6.0252,6.0164,6.0252,52800.0
2012-02-07 15:15:00,6.86,6.86,6.85,6.86,38400.0,6.0252,6.0252,6.0164,6.0252,38400.0
2012-02-07 15:20:00,6.86,6.87,6.86,6.86,35200.0,6.0252,6.034,6.0252,6.0252,35200.0
2012-02-07 15:25:00,6.86,6.87,6.86,6.87,56800.0,6.0252,6.034,6.0252,6.034,56800.0
2012-02-07 15:30:00,6.87,6.87,6.86,6.87,100000.0,6.034,6.034,6.0252,6.034,100000.0
2012-02-07 15:35:00,6.87,6.87,6.87,6.87,41600.0,6.034,6.034,6.034,6.034,41600.0
2012-02-07 15:40:00,6.87,6.87,6.86,6.87,95200.0,6.034,6.034,6.0252,6.034,95200.0
2012-02-07 15:45:00,6.87,6.87,6.86,6.86,128000.0,6.034,6.034,6.0252,6.0252,128000.0
2012-02-07 15:50:00,6.86,6.87,6.86,6.86,156000.0,6.0252,6.034,6.0252,6.0252,156000.0
2012-02-07 15:55:00,6.86,6.87,6.86,6.86,416800.0,6.0252,6.034,6.0252,6.0252,416800.0
2012-02-08 09:30:00,6.85,6.87,6.85,6.86,97600.0,6.0164,6.034,6.0164,6.0252,97600.0
2012-02-08 09:35:00,6.86,6.86,6.85,6.85,36800.0,6.0252,6.0252,6.0164,6.0164,36800.0
2012-02-08 09:40:00,6.85,6.86,6.84,6.86,17600.0,6.0164,6.0252,6.0076,6.0252,17600.0
2012-02-08 09:45:00,6.86,6.88,6.86,6.88,47200.0,6.0252,6.0428,6.0252,6.0428,47200.0
2012-02-08 09:50:00,6.88,6.88,6.88,6.88,5600.0,6.0428,6.0428,6.0428,6.0428,5600.0
2012-02-08 09:55:00,6.88,6.88,6.87,6.87,10400.0,6.0428,6.0428,6.034,6.034,10400.0
2012-02-08 10:00:00,6.87,6.88,6.87,6.88,29600.0,6.034,6.0428,6.034,6.0428,29600.0
2012-02-08 10:05:00,6.88,6.91,6.88,6.89,160800.0,6.0428,6.0691,6.0428,6.0516,160800.0
2012-02-08 10:10:00,6.89,6.89,6.87,6.88,113600.0,6.0516,6.0516,6.034,6.0428,113600.0
2012-02-08 10:15:00,6.88,6.89,6.88,6.88,21600.0,6.0428,6.0516,6.0428,6.0428,21600.0
2012-02-08 10:20:00,6.88,6.88,6.87,6.87,40800.0,6.0428,6.0428,6.034,6.034,40800.0
2012-02-08 10:25:00,6.86,6.86,6.85,6.85,36000.0,6.0252,6.0252,6.0164,6.0164,36000.0
2012-02-08 10:30:00,6.85,6.85,6.84,6.84,50400.0,6.0164,6.0164,6.0076,6.0076,50400.0
2012-02-08 10:35:00,6.84,6.84,6.84,6.84,28000.0,6.0076,6.0076,6.0076,6.0076,28000.0
2012-02-08 10:40:00,6.84,6.84,6.84,6.84,64800.0,6.0076,6.0076,6.0076,6.0076,64800.0
2012-02-08 10:45:00,6.83,6.84,6.83,6.84,48000.0,5.9989,6.0076,5.9989,6.0076,48000.0
2012-02-08 10:50:00,6.84,6.85,6.84,6.84,19200.0,6.0076,6.0164,6.0076,6.0076,19200.0
2012-02-08 10:55:00,6.84,6.84,6.84,6.84,67200.0,6.0076,6.0076,6.0076,6.0076,67200.0
2012-02-08 11:00:00,6.84,6.85,6.84,6.84,108000.0,6.0076,6.0164,6.0076,6.0076,108000.0
2012-02-08 11:05:00,6.84,6.84,6.83,6.84,72800.0,6.0076,6.0076,5.9989,6.0076,72800.0
2012-02-08 11:10:00,6.84,6.84,6.84,6.84,87200.0,6.0076,6.0076,6.0076,6.0076,87200.0
2012-02-08 11:15:00,6.84,6.85,6.84,6.84,70400.0,6.0076,6.0164,6.0076,6.0076,70400.0
2012-02-08 11:20:00,6.84,6.84,6.84,6.84,61600.0,6.0076,6.0076,6.0076,6.0076,61600.0
2012-02-08 11:25:00,6.84,6.84,6.84,6.84,48800.0,6.0076,6.0076,6.0076,6.0076,48800.0
2012-02-08 11:30:00,6.84,6.84,6.84,6.84,10400.0,6.0076,6.0076,6.0076,6.0076,10400.0
2012-02-08 11:35:00,6.84,6.85,6.84,6.85,50400.0,6.0076,6.0164,6.0076,6.0164,50400.0
2012-02-08 11:40:00,6.85,6.85,6.84,6.84,50400.0,6.0164,6.0164,6.0076,6.0076,50400.0
2012-02-08 11:45:00,6.84,6.84,6.84,6.84,36800.0,6.0076,6.0076,6.0076,6.0076,36800.0
2012-02-08 11:50:00,6.84,6.85,6.84,6.85,28000.0,6.0076,6.0164,6.0076,6.0164,28000.0
2012-02-08 11:55:00,6.85,6.85,6.84,6.84,16800.0,6.0164,6.0164,6.0076,6.0076,16800.0
2012-02-08 12:00:00,6.84,6.85,6.84,6.85,28800.0,6.0076,6.0164,6.0076,6.0164,28800.0
2012-02-08 12:05:00,6.85,6.85,6.84,6.84,17600.0,6.0164,6.0164,6.0076,6.0076,17600.0
2012-02-08 12:10:00,6.84,6.85,6.84,6.85,40800.0,6.0076,6.0164,6.0076,6.0164,40800.0
2012-02-08 12:15:00,6.85,6.85,6.84,6.85,28800.0,6.0164,6.0164,6.0076,6.0164,28800.0
2012-02-08 12:20:00,6.85,6.85,6.85,6.85,5600.0,6.0164,6.0164,6.0164,6.0164,5600.0
2012-02-08 12:25:00,6.85,6.85,6.85,6.85,19200.0,6.0164,6.0164,6.0164,6.0164,19200.0
2012-02-08 12:30:00,6.85,6.85,6.85,6.85,19200.0,6.0164,6.0164,6.0164,6.0164,19200.0
2012-02-08 12:35:00,6.85,6.85,6.85,6.85,37600.0,6.0164,6.0164,6.0164,6.0164,37600.0
2012-02-08 12:40:00,6.85,6.86,6.85,6.85,53600.0,6.0164,6.0252,6.0164,6.0164,53600.0
2012-02-08 12:45:00,6.86,6.86,6.85,6.86,22400.0,6.0252,6.0252,6.0164,6.0252,22400.0
2012-02-08 12:50:00,6.86,6.86,6.86,6.86,21600.0,6.0252,6.0252,6.0252,6.0252,21600.0
2012-02-08 12:55:00,6.86,6.87,6.86,6.87,9600.0,6.0252,6.034,6.0252,6.034,9600.0
2012-02-08 13:00:00,6.87,6.87,6.87,6.87,44000.0,6.034,6.034,6.034,6.034,44000.0
2012-02-08 13:05:00,6.87,6.87,6.87,6.87,36000.0,6.034,6.034,6.034,6.034,36000.0
2012-02-08 13:10:00,6.87,6.87,6.86,6.86,19200.0,6.034,6.034,6.0252,6.0252,19200.0
2012-02-08 13:15:00,6.86,6.86,6.86,6.86,10400.0,6.0252,6.0252,6.0252,6.0252,10400.0
2012-02-08 13:20:00,6.85,6.86,6.85,6.86,32000.0,6.0164,6.0252,6.0164,6.0252,32000.0
2012-02-08 13:25:00,6.85,6.85,6.85,6.85,20800.0,6.0164,6.0164,6.0164,6.0164,20800.0
2012-02-08 13:30:00,6.85,6.86,6.85,6.85,18400.0,6.0164,6.0252,6.0164,6.0164,18400.0
2012-02-08 13:35:00,6.85,6.85,6.85,6.85,38400.0,6.0164,6.0164,6.0164,6.0164,38400.0
2012-02-08 13:40:00,6.85,6.85,6.84,6.84,25600.0,6.0164,6.0164,6.0076,6.0076,25600.0
2012-02-08 13:45:00,6.84,6.84,6.84,6.84,23200.0,6.0076,6.0076,6.0076,6.0076,23200.0
2012-02-08 13:50:00,6.84,6.84,6.84,6.84,25600.0,6.0076,6.0076,6.0076,6.0076,25600.0
2012-02-08 13:55:00,6.84,6.85,6.84,6.84,49600.0,6.0076,6.0164,6.0076,6.0076,49600.0
2012-02-08 14:00:00,6.84,6.84,6.84,6.84,20000.0,6.0076,6.0076,6.0076,6.0076,20000.0
2012-02-08 14:05:00,6.84,6.85,6.84,6.85,32000.0,6.0076,6.0164,6.0076,6.0164,32000.0
2012-02-08 14:10:00,6.85,6.85,6.84,6.84,48800.0,6.0164,6.0164,6.0076,6.0076,48800.0
2012-02-08 14:15:00,6.84,6.85,6.84,6.84,347200.0,6.0076,6.0164,6.0076,6.0076,347200.0
2012-02-08 14:20:00,6.84,6.84,6.83,6.83,37600.0,6.0076,6.0076,5.9989,5.9989,37600.0
2012-02-08 14:25:00,6.84,6.85,6.84,6.84,50400.0,6.0076,6.0164,6.0076,6.0076,50400.0
2012-02-08 14:30:00,6.84,6.84,6.84,6.84,37600.0,6.0076,6.0076,6.0076,6.0076,37600.0
2012-02-08 14:35:00,6.84,6.85,6.84,6.85,52800.0,6.0076,6.0164,6.0076,6.0164,52800.0
2012-02-08 14:40:00,6.85,6.85,6.84,6.85,44000.0,6.0164,6.0164,6.0076,6.0164,44000.0
2012-02-08 14:45:00,6.85,6.86,6.85,6.86,40800.0,6.0164,6.0252,6.0164,6.0252,40800.0
2012-02-08 14:50:00,6.86,6.86,6.85,6.85,38400.0,6.0252,6.0252,6.0164,6.0164,38400.0
2012-02-08 14:55:00,6.85,6.86,6.85,6.85,21600.0,6.0164,6.0252,6.0164,6.0164,21600.0
2012-02-08 15:00:00,6.85,6.85,6.85,6.85,38400.0,6.0164,6.0164,6.0164,6.0164,38400.0
2012-02-08 15:05:00,6.85,6.85,6.85,6.85,28000.0,6.0164,6.0164,6.0164,6.0164,28000.0
2012-02-08 15:10:00,6.84,6.84,6.84,6.84,34400.0,6.0076,6.0076,6.0076,6.0076,34400.0
2012-02-08 15:15:00,6.84,6.85,6.84,6.85,28000.0,6.0076,6.0164,6.0076,6.0164,28000.0
2012-02-08 15:20:00,6.85,6.85,6.84,6.85,46400.0,6.0164,6.0164,6.0076,6.0164,46400.0
2012-02-08 15:25:00,6.85,6.85,6.85,6.85,29600.0,6.0164,6.0164,6.0164,6.0164,29600.0
2012-02-08 15:30:00,6.85,6.85,6.84,6.84,60000.0,6.0164,6.0164,6.0076,6.0076,60000.0
2012-02-08 15:35:00,6.84,6.85,6.84,6.85,73600.0,6.0076,6.0164,6.0076,6.0164,73600.0
2012-02-08 15:40:00,6.84,6.85,6.84,6.85,77600.0,6.0076,6.0164,6.0076,6.0164,77600.0
2012-02-08 15:45:00,6.85,6.85,6.84,6.84,215200.0,6.0164,6.0164,6.0076,6.0076,215200.0
2012-02-08 15:50:00,6.84,6.84,6.83,6.84,182400.0,6.0076,6.0076,5.9989,6.0076,182400.0
2012-02-08 15:55:00,6.83,6.84,6.83,6.83,470400.0,5.9989,6.0076,5.9989,5.9989,470400.0
2012-02-09 09:30:00,6.85,6.87,6.84,6.86,43200.0,6.0164,6.034,6.0076,6.0252,43200.0
2012-02-09 09:35:00,6.86,6.88,6.86,6.86,110400.0,6.0252,6.0428,6.0252,6.0252,110400.0
2012-02-09 09:40:00,6.86,6.87,6.85,6.85,60000.0,6.0252,6.034,6.0164,6.0164,60000.0
2012-02-09 09:45:00,6.86,6.87,6.84,6.84,28000.0,6.0252,6.034,6.0076,6.0076,28000.0
2012-02-09 09:50:00,6.84,6.87,6.83,6.87,37600.0,6.0076,6.034,5.9989,6.034,37600.0
2012-02-09 09:55:00,6.86,6.88,6.86,6.87,32800.0,6.0252,6.0428,6.0252,6.034,32800.0
2012-02-09 10:00:00,6.87,6.87,6.83,6.83,76800.0,6.034,6.034,5.9989,5.9989,76800.0
2012-02-09 10:05:00,6.84,6.85,6.84,6.85,79200.0,6.0076,6.0164,6.0076,6.0164,79200.0
2012-02-09 10:10:00,6.85,6.86,6.84,6.85,182400.0,6.0164,6.0252,6.0076,6.0164,182400.0
2012-02-09 10:15:00,6.85,6.87,6.85,6.87,84800.0,6.0164,6.034,6.0164,6.034,84800.0
2012-02-09 10:20:00,6.87,6.87,6.85,6.85,120800.0,6.034,6.034,6.0164,6.0164,120800.0
2012-02-09 10:25:00,6.85,6.86,6.85,6.85,122400.0,6.0164,6.0252,6.0164,6.0164,122400.0
2012-02-09 10:30:00,6.85,6.85,6.84,6.85,37600.0,6.0164,6.0164,6.0076,6.0164,37600.0
2012-02-09 10:35:00,6.85,6.86,6.84,6.86,49600.0,6.0164,6.0252,6.0076,6.0252,49600.0
2012-02-09 10:40:00,6.86,6.86,6.86,6.86,46400.0,6.0252,6.0252,6.0252,6.0252,46400.0
2012-02-09 10:45:00,6.86,6.88,6.86,6.87,28800.0,6.0252,6.0428,6.0252,6.034,28800.0
2012-02-09 10:50:00,6.87,6.89,6.87,6.88,76000.0,6.034,6.0516,6.034,6.0428,76000.0
2012-02-09 10:55:00,6.88,6.89,6.87,6.87,140000.0,6.0428,6.0516,6.034,6.034,140000.0
2012-02-09 11:00:00,6.87,6.87,6.86,6.87,44800.0,6.034,6.034,6.0252,6.034,44800.0
2012-02-09 11:05:00,6.87,6.88,6.87,6.87,39200.0,6.034,6.0428,6.034,6.034,39200.0
2012-02-09 11:10:00,6.87,6.88,6.87,6.88,40000.0,6.034,6.0428,6.034,6.0428,40000.0
2012-02-09 11:15:00,6.88,6.88,6.86,6.86,37600.0,6.0428,6.0428,6.0252,6.0252,37600.0
2012-02-09 11:20:00,6.86,6.87,6.85,6.87,76000.0,6.0252,6.034,6.0164,6.034,76000.0
2012-02-09 11:25:00,6.87,6.87,6.86,6.86,26400.0,6.034,6.034,6.0252,6.0252,26400.0
2012-02-09 11:30:00,6.86,6.87,6.86,6.86,65600.0,6.0252,6.034,6.0252,6.0252,65600.0
2012-02-09 11:35:00,6.86,6.86,6.86,6.86,33600.0,6.0252,6.0252,6.0252,6.0252,33600.0
2012-02-09 11:40:00,6.85,6.86,6.85,6.86,34400.0,6.0164,6.0252,6.0164,6.0252,34400.0
2012-02-09 11:45:00,6.86,6.87,6.85,6.87,37600.0,6.0252,6.034,6.0164,6.034,37600.0
2012-02-09 11:50:00,6.87,6.88,6.87,6.88,36800.0,6.034,6.0428,6.034,6.0428,36800.0
2012-02-09 11:55:00,6.88,6.88,6.88,6.88,15200.0,6.0428,6.0428,6.0428,6.0428,15200.0
2012-02-09 12:00:00,6.88,6.89,6.88,6.89,39200.0,6.0428,6.0516,6.0428,6.0516,39200.0
2012-02-09 12:05:00,6.89,6.89,6.89,6.89,13600.0,6.0516,6.0516,6.0516,6.0516,13600.0
2012-02-09 12:10:00,6.89,6.89,6.89,6.89,32000.0,6.0516,6.0516,6.0516,6.0516,32000.0
2012-02-09 12:15:00,6.89,6.89,6.88,6.89,19200.0,6.0516,6.0516,6.0428,6.0516,19200.0
2012-02-09 12:20:00,6.89,6.89,6.89,6.89,21600.0,6.0516,6.0516,6.0516,6.0516,21600.0
2012-02-09 12:25:00,6.88,6.89,6.88,6.89,28000.0,6.0428,6.0516,6.0428,6.0516,28000.0
2012-02-09 12:30:00,6.88,6.88,6.88,6.88,15200.0,6.0428,6.0428,6.0428,6.0428,15200.0
2012-02-09 12:35:00,6.88,6.89,6.88,6.89,24800.0,6.0428,6.0516,6.0428,6.0516,24800.0
2012-02-09 12:40:00,6.89,6.9,6.89,6.89,48000.0,6.0516,6.0603,6.0516,6.0516,48000.0
2012-02-09 12:45:00,6.9,6.9,6.9,6.9,13600.0,6.0603,6.0603,6.0603,6.0603,13600.0
2012-02-09 12:50:00,6.9,6.9,6.9,6.9,17600.0,6.0603,6.0603,6.0603,6.0603,17600.0
2012-02-09 12:55:00,6.9,6.91,6.9,6.9,81600.0,6.0603,6.0691,6.0603,6.0603,81600.0
2012-02-09 13:00:00,6.9,6.91,6.9,6.9,48800.0,6.0603,6.0691,6.0603,6.0603,48800.0
2012-02-09 13:05:00,6.9,6.9,6.9,6.9,49600.0,6.0603,6.0603,6.0603,6.0603,49600.0
2012-02-09 13:10:00,6.9,6.91,6.89,6.9,68800.0,6.0603,6.0691,6.0516,6.0603,68800.0
2012-02-09 13:15:00,6.9,6.91,6.9,6.9,89600.0,6.0603,6.0691,6.0603,6.0603,89600.0
2012-02-09 13:20:00,6.9,6.91,6.9,6.91,78400.0,6.0603,6.0691,6.0603,6.0691,78400.0
2012-02-09 13:25:00,6.91,6.92,6.91,6.91,98400.0,6.0691,6.0779,6.0691,6.0691,98400.0
2012-02-09 13:30:00,6.91,6.91,6.9,6.9,46400.0,6.0691,6.0691,6.0603,6.0603,46400.0
2012-02-09 13:35:00,6.9,6.91,6.9,6.91,30400.0,6.0603,6.0691,6.0603,6.0691,30400.0
2012-02-09 13:40:00,6.91,6.91,6.9,6.9,38400.0,6.0691,6.0691,6.0603,6.0603,38400.0
2012-02-09 13:45:00,6.9,6.91,6.9,6.91,48000.0,6.0603,6.0691,6.0603,6.0691,48000.0
2012-02-09 13:50:00,6.9,6.91,6.9,6.91,30400.0,6.0603,6.0691,6.0603,6.0691,30400.0
2012-02-09 13:55:00,6.91,6.91,6.91,6.91,51200.0,6.0691,6.0691,6.0691,6.0691,51200.0
2012-02-09 14:00:00,6.91,6.92,6.91,6.92,84000.0,6.0691,6.0779,6.0691,6.0779,84000.0
2012-02-09 14:05:00,6.92,6.92,6.91,6.91,80800.0,6.0779,6.0779,6.0691,6.0691,80800.0
2012-02-09 14:10:00,6.91,6.91,6.91,6.91,49600.0,6.0691,6.0691,6.0691,6.0691,49600.0
2012-02-09 14:15:00,6.91,6.91,6.9,6.91,42400.0,6.0691,6.0691,6.0603,6.0691,42400.0
2012-02-09 14:20:00,6.91,6.92,6.91,6.92,97600.0,6.0691,6.0779,6.0691,6.0779,97600.0
2012-02-09 14:25:00,6.91,6.92,6.91,6.91,32000.0,6.0691,6.0779,6.0691,6.0691,32000.0
2012-02-09 14:30:00,6.91,6.92,6.91,6.92,76000.0,6.0691,6.0779,6.0691,6.0779,76000.0
2012-02-09 14:35:00,6.92,6.92,6.91,6.91,36800.0,6.0779,6.0779,6.0691,6.0691,36800.0
2012-02-09 14:40:00,6.91,6.91,6.91,6.91,42400.0,6.0691,6.0691,6.0691,6.0691,42400.0
2012-02-09 14:45:00,6.91,6.91,6.91,6.91,52000.0,6.0691,6.0691,6.0691,6.0691,52000.0
2012-02-09 14:50:00,6.91,6.91,6.91,6.91,31200.0,6.0691,6.0691,6.0691,6.0691,31200.0
2012-02-09 14:55:00,6.91,6.91,6.91,6.91,36800.0,6.0691,6.0691,6.0691,6.0691,36800.0
2012-02-09 15:00:00,6.91,6.91,6.9,6.91,80800.0,6.0691,6.0691,6.0603,6.0691,80800.0
2012-02-09 15:05:00,6.91,6.91,6.91,6.91,95200.0,6.0691,6.0691,6.0691,6.0691,95200.0
2012-02-09 15:10:00,6.91,6.91,6.91,6.91,28800.0,6.0691,6.0691,6.0691,6.0691,28800.0
2012-02-09 15:15:00,6.91,6.91,6.91,6.91,45600.0,6.0691,6.0691,6.0691,6.0691,45600.0
2012-02-09 15:20:00,6.91,6.91,6.91,6.91,40000.0,6.0691,6.0691,6.0691,6.0691,40000.0
2012-02-09 15:25:00,6.91,6.92,6.91,6.92,111200.0,6.0691,6.0779,6.0691,6.0779,111200.0
2012-02-09 15:30:00,6.92,6.92,6.91,6.92,64000.0,6.0779,6.0779,6.0691,6.0779,64000.0
2012-02-09 15:35:00,6.92,6.92,6.92,6.92,100800.0,6.0779,6.0779,6.0779,6.0779,100800.0
2012-02-09 15:40:00,6.92,6.92,6.91,6.91,100000.0,6.0779,6.0779,6.0691,6.0691,100000.0
2012-02-09 15:45:00,6.91,6.92,6.91,6.92,168000.0,6.0691,6.0779,6.0691,6.0779,168000.0
2012-02-09 15:50:00,6.91,6.92,6.91,6.91,131200.0,6.0691,6.0779,6.0691,6.0691,131200.0
2012-02-09 15:55:00,6.91,6.92,6.91,6.91,262400.0,6.0691,6.0779,6.0691,6.0691,262400.0
2012-02-10 09:30:00,6.84,6.84,6.81,6.81,68000.0,6.0076,6.0076,5.9813,5.9813,68000.0
2012-02-10 09:35:00,6.81,6.82,6.81,6.81,17600.0,5.9813,5.9901,5.9813,5.9813,17600.0
2012-02-10 09:40:00,6.81,6.84,6.81,6.84,44000.0,5.9813,6.0076,5.9813,6.0076,44000.0
2012-02-10 09:45:00,6.84,6.85,6.84,6.85,28000.0,6.0076,6.0164,6.0076,6.0164,28000.0
2012-02-10 09:50:00,6.84,6.85,6.84,6.84,55200.0,6.0076,6.0164,6.0076,6.0076,55200.0
2012-02-10 09:55:00,6.84,6.85,6.83,6.83,158400.0,6.0076,6.0164,5.9989,5.9989,158400.0
2012-02-10 10:00:00,6.83,6.85,6.83,6.83,118400.0,5.9989,6.0164,5.9989,5.9989,118400.0
2012-02-10 10:05:00,6.84,6.85,6.84,6.84,112000.0,6.0076,6.0164,6.0076,6.0076,112000.0
2012-02-10 10:10:00,6.84,6.85,6.84,6.84,78400.0,6.0076,6.0164,6.0076,6.0076,78400.0
2012-02-10 10:15:00,6.84,6.84,6.84,6.84,55200.0,6.0076,6.0076,6.0076,6.0076,55200.0
2012-02-10 10:20:00,6.84,6.85,6.84,6.84,48800.0,6.0076,6.0164,6.0076,6.0076,48800.0
2012-02-10 10:25:00,6.84,6.85,6.84,6.85,48000.0,6.0076,6.0164,6.0076,6.0164,48000.0
2012-02-10 10:30:00,6.85,6.85,6.84,6.85,87200.0,6.0164,6.0164,6.0076,6.0164,87200.0
2012-02-10 10:35:00,6.84,6.84,6.84,6.84,52800.0,6.0076,6.0076,6.0076,6.0076,52800.0
2012-02-10 10:40:00,6.84,6.85,6.84,6.84,61600.0,6.0076,6.0164,6.0076,6.0076,61600.0
2012-02-10 10:45:00,6.84,6.85,6.84,6.85,40800.0,6.0076,6.0164,6.0076,6.0164,40800.0
2012-02-10 10:50:00,6.85,6.85,6.84,6.85,44000.0,6.0164,6.0164,6.0076,6.0164,44000.0
2012-02-10 10:55:00,6.85,6.85,6.84,6.84,28000.0,6.0164,6.0164,6.0076,6.0076,28000.0
2012-02-10 11:00:00,6.84,6.85,6.84,6.85,30400.0,6.0076,6.0164,6.0076,6.0164,30400.0
2012-02-10 11:05:00,6.85,6.85,6.85,6.85,39200.0,6.0164,6.0164,6.0164,6.0164,39200.0
2012-02-10 11:10:00,6.85,6.85,6.84,6.84,130400.0,6.0164,6.0164,6.0076,6.0076,130400.0
2012-02-10 11:15:00,6.84,6.84,6.84,6.84,133600.0,6.0076,6.0076,6.0076,6.0076,133600.0
2012-02-10 11:20:00,6.84,6.84,6.84,6.84,97600.0,6.0076,6.0076,6.0076,6.0076,97600.0
2012-02-10 11:25:00,6.84,6.84,6.84,6.84,55200.0,6.0076,6.0076,6.0076,6.0076,55200.0
2012-02-10 11:30:00,6.84,6.84,6.83,6.84,52000.0,6.0076,6.0076,5.9989,6.0076,52000.0
2012-02-10 11:35:00,6.84,6.85,6.84,6.84,80800.0,6.0076,6.0164,6.0076,6.0076,80800.0
2012-02-10 11:40:00,6.84,6.85,6.83,6.83,44000.0,6.0076,6.0164,5.9989,5.9989,44000.0
2012-02-10 11:45:00,6.83,6.84,6.83,6.84,18400.0,5.9989,6.0076,5.9989,6.0076,18400.0
2012-02-10 11:50:00,6.84,6.84,6.84,6.84,44800.0,6.0076,6.0076,6.0076,6.0076,44800.0
2012-02-10 11:55:00,6.84,6.85,6.83,6.83,40800.0,6.0076,6.0164,5.9989,5.9989,40800.0
2012-02-10 12:00:00,6.84,6.84,6.84,6.84,20800.0,6.0076,6.0076,6.0076,6.0076,20800.0
2012-02-10 12:05:00,6.84,6.84,6.84,6.84,109600.0,6.0076,6.0076,6.0076,6.0076,109600.0
2012-02-10 12:10:00,6.84,6.84,6.84,6.84,44000.0,6.0076,6.0076,6.0076,6.0076,44000.0
2012-02-10 12:15:00,6.84,6.85,6.84,6.84,74400.0,6.0076,6.0164,6.0076,6.0076,74400.0
2012-02-10 12:20:00,6.84,6.85,6.84,6.84,44000.0,6.0076,6.0164,6.0076,6.0076,44000.0
2012-02-10 12:25:00,6.84,6.85,6.84,6.85,50400.0,6.0076,6.0164,6.0076,6.0164,50400.0
2012-02-10 12:30:00,6.84,6.85,6.84,6.85,24800.0,6.0076,6.0164,6.0076,6.0164,24800.0
2012-02-10 12:35:00,6.84,6.85,6.84,6.85,25600.0,6.0076,6.0164,6.0076,6.0164,25600.0
2012-02-10 12:40:00,6.85,6.85,6.85,6.85,51200.0,6.0164,6.0164,6.0164,6.0164,51200.0
2012-02-10 12:45:00,6.85,6.86,6.85,6.85,33600.0,6.0164,6.0252,6.0164,6.0164,33600.0
2012-02-10 12:50:00,6.85,6.86,6.85,6.85,15200.0,6.0164,6.0252,6.0164,6.0164,15200.0
2012-02-10 12:55:00,6.85,6.86,6.85,6.86,22400.0,6.0164,6.0252,6.0164,6.0252,22400.0
2012-02-10 13:00:00,6.86,6.86,6.85,6.86,80800.0,6.0252,6.0252,6.0164,6.0252,80800.0
2012-02-10 13:05:00,6.86,6.86,6.85,6.86,44800.0,6.0252,6.0252,6.0164,6.0252,44800.0
2012-02-10 13:10:00,6.86,6.86,6.85,6.85,24800.0,6.0252,6.0252,6.0164,6.0164,24800.0
2012-02-10 13:15:00,6.85,6.85,6.85,6.85,56800.0,6.0164,6.0164,6.0164,6.0164,56800.0
2012-02-10 13:20:00,6.85,6.85,6.84,6.84,15200.0,6.0164,6.0164,6.0076,6.0076,15200.0
2012-02-10 13:25:00,6.84,6.84,6.84,6.84,47200.0,6.0076,6.0076,6.0076,6.0076,47200.0
2012-02-10 13:30:00,6.84,6.84,6.84,6.84,44800.0,6.0076,6.0076,6.0076,6.0076,44800.0
2012-02-10 13:35:00,6.84,6.84,6.83,6.84,100800.0,6.0076,6.0076,5.9989,6.0076,100800.0
2012-02-10 13:40:00,6.84,6.84,6.84,6.84,108000.0,6.0076,6.0076,6.0076,6.0076,108000.0
2012-02-10 13:45:00,6.84,6.84,6.84,6.84,44800.0,6.0076,6.0076,6.0076,6.0076,44800.0
2012-02-10 13:50:00,6.84,6.85,6.84,6.85,135200.0,6.0076,6.0164,6.0076,6.0164,135200.0
2012-02-10 13:55:00,6.85,6.85,6.84,6.84,72800.0,6.0164,6.0164,6.0076,6.0076,72800.0
2012-02-10 14:00:00,6.84,6.85,6.84,6.85,56800.0,6.0076,6.0164,6.0076,6.0164,56800.0
2012-02-10 14:05:00,6.84,6.85,6.84,6.84,48000.0,6.0076,6.0164,6.0076,6.0076,48000.0
2012-02-10 14:10:00,6.84,6.85,6.84,6.84,14400.0,6.0076,6.0164,6.0076,6.0076,14400.0
2012-02-10 14:15:00,6.84,6.85,6.84,6.85,44000.0,6.0076,6.0164,6.0076,6.0164,44000.0
2012-02-10 14:20:00,6.85,6.86,6.85,6.85,80000.0,6.0164,6.0252,6.0164,6.0164,80000.0
2012-02-10 14:25:00,6.85,6.86,6.85,6.86,46400.0,6.0164,6.0252,6.0164,6.0252,46400.0
2012-02-10 14:30:00,6.86,6.86,6.86,6.86,111200.0,6.0252,6.0252,6.0252,6.0252,111200.0
2012-02-10 14:35:00,6.86,6.86,6.85,6.85,40800.0,6.0252,6.0252,6.0164,6.0164,40800.0
2012-02-10 14:40:00,6.85,6.85,6.85,6.85,16000.0,6.0164,6.0164,6.0164,6.0164,16000.0
2012-02-10 14:45:00,6.85,6.85,6.84,6.84,44800.0,6.0164,6.0164,6.0076,6.0076,44800.0
2012-02-10 14:50:00,6.84,6.84,6.84,6.84,24000.0,6.0076,6.0076,6.0076,6.0076,24000.0
2012-02-10 14:55:00,6.84,6.84,6.84,6.84,22400.0,6.0076,6.0076,6.0076,6.0076,22400.0
2012-02-10 15:00:00,6.84,6.84,6.84,6.84,92000.0,6.0076,6.0076,6.0076,6.0076,92000.0
2012-02-10 15:05:00,6.84,6.84,6.84,6.84,80800.0,6.0076,6.0076,6.0076,6.0076,80800.0
2012-02-10 15:10:00,6.84,6.84,6.84,6.84,74400.0,6.0076,6.0076,6.0076,6.0076,74400.0
2012-02-10 15:15:00,6.84,6.85,6.84,6.84,52000.0,6.0076,6.0164,6.0076,6.0076,52000.0
2012-02-10 15:20:00,6.84,6.85,6.84,6.84,39200.0,6.0076,6.0164,6.0076,6.0076,39200.0
2012-02-10 15:25:00,6.84,6.84,6.84,6.84,92800.0,6.0076,6.0076,6.0076,6.0076,92800.0
2012-02-10 15:30:00,6.84,6.85,6.84,6.84,93600.0,6.0076,6.0164,6.0076,6.0076,93600.0
2012-02-10 15:35:00,6.85,6.85,6.84,6.84,70400.0,6.0164,6.0164,6.0076,6.0076,70400.0
2012-02-10 15:40:00,6.84,6.85,6.84,6.84,97600.0,6.0076,6.0164,6.0076,6.0076,97600.0
2012-02-10 15:45:00,6.84,6.85,6.84,6.85,150400.0,6.0076,6.0164,6.0076,6.0164,150400.0
2012-02-10 15:50:00,6.84,6.85,6.84,6.84,114400.0,6.0076,6.0164,6.0076,6.0076,114400.0
2012-02-10 15:55:00,6.84,6.86,6.84,6.85,341600.0,6.0076,6.0252,6.0076,6.0164,341600.0
2012-02-13 09:30:00,6.91,6.91,6.9,6.9,117600.0,6.0691,6.0691,6.0603,6.0603,117600.0
2012-02-13 09:35:00,6.91,6.91,6.89,6.9,18400.0,6.0691,6.0691,6.0516,6.0603,18400.0
2012-02-13 09:40:00,6.9,6.9,6.89,6.89,5600.0,6.0603,6.0603,6.0516,6.0516,5600.0
2012-02-13 09:45:00,6.89,6.89,6.88,6.88,33600.0,6.0516,6.0516,6.0428,6.0428,33600.0
2012-02-13 09:50:00,6.88,6.88,6.88,6.88,14400.0,6.0428,6.0428,6.0428,6.0428,14400.0
2012-02-13 09:55:00,6.88,6.88,6.88,6.88,5600.0,6.0428,6.0428,6.0428,6.0428,5600.0
2012-02-13 10:00:00,6.88,6.88,6.87,6.87,21600.0,6.0428,6.0428,6.034,6.034,21600.0
2012-02-13 10:05:00,6.87,6.89,6.87,6.89,46400.0,6.034,6.0516,6.034,6.0516,46400.0
2012-02-13 10:10:00,6.89,6.89,6.87,6.87,21600.0,6.0516,6.0516,6.034,6.034,21600.0
2012-02-13 10:15:00,6.87,6.87,6.85,6.86,15200.0,6.034,6.034,6.0164,6.0252,15200.0
2012-02-13 10:20:00,6.86,6.86,6.85,6.86,64800.0,6.0252,6.0252,6.0164,6.0252,64800.0
2012-02-13 10:25:00,6.86,6.87,6.86,6.87,28800.0,6.0252,6.034,6.0252,6.034,28800.0
2012-02-13 10:30:00,6.87,6.87,6.84,6.84,22400.0,6.034,6.034,6.0076,6.0076,22400.0
2012-02-13 10:35:00,6.84,6.85,6.84,6.84,99200.0,6.0076,6.0164,6.0076,6.0076,99200.0
2012-02-13 10:40:00,6.84,6.86,6.84,6.85,42400.0,6.0076,6.0252,6.0076,6.0164,42400.0
2012-02-13 10:45:00,6.84,6.84,6.83,6.84,87200.0,6.0076,6.0076,5.9989,6.0076,87200.0
2012-02-13 10:50:00,6.84,6.85,6.83,6.84,16800.0,6.0076,6.0164,5.9989,6.0076,16800.0
2012-02-13 10:55:00,6.84,6.85,6.83,6.85,38400.0,6.0076,6.0164,5.9989,6.0164,38400.0
2012-02-13 11:00:00,6.84,6.85,6.84,6.85,11200.0,6.0076,6.0164,6.0076,6.0164,11200.0
2012-02-13 11:05:00,6.85,6.85,6.85,6.85,27200.0,6.0164,6.0164,6.0164,6.0164,27200.0
2012-02-13 11:10:00,6.84,6.85,6.84,6.84,72800.0,6.0076,6.0164,6.0076,6.0076,72800.0
2012-02-13 11:15:00,6.84,6.85,6.84,6.84,97600.0,6.0076,6.0164,6.0076,6.0076,97600.0
2012-02-13 11:20:00,6.84,6.85,6.84,6.84,51200.0,6.0076,6.0164,6.0076,6.0076,51200.0
2012-02-13 11:25:00,6.84,6.84,6.84,6.84,4000.0,6.0076,6.0076,6.0076,6.0076,4000.0
2012-02-13 11:30:00,6.84,6.84,6.84,6.84,40000.0,6.0076,6.0076,6.0076,6.0076,40000.0
2012-02-13 11:35:00,6.84,6.84,6.83,6.84,23200.0,6.0076,6.0076,5.9989,6.0076,23200.0
2012-02-13 11:40:00,6.84,6.84,6.84,6.84,109600.0,6.0076,6.0076,6.0076,6.0076,109600.0
2012-02-13 11:45:00,6.85,6.85,6.84,6.85,108800.0,6.0164,6.0164,6.0076,6.0164,108800.0
2012-02-13 11:50:00,6.86,6.86,6.85,6.85,107200.0,6.0252,6.0252,6.0164,6.0164,107200.0
2012-02-13 11:55:00,6.85,6.85,6.84,6.85,36800.0,6.0164,6.0164,6.0076,6.0164,36800.0
2012-02-13 12:00:00,6.84,6.85,6.84,6.85,92000.0,6.0076,6.0164,6.0076,6.0164,92000.0
2012-02-13 12:05:00,6.85,6.85,6.84,6.84,52800.0,6.0164,6.0164,6.0076,6.0076,52800.0
2012-02-13 12:10:00,6.85,6.85,6.85,6.85,34400.0,6.0164,6.0164,6.0164,6.0164,34400.0
2012-02-13 12:15:00,6.85,6.86,6.85,6.85,26400.0,6.0164,6.0252,6.0164,6.0164,26400.0
2012-02-13 12:20:00,6.85,6.85,6.84,6.84,25600.0,6.0164,6.0164,6.0076,6.0076,25600.0
2012-02-13 12:25:00,6.84,6.85,6.84,6.84,100800.0,6.0076,6.0164,6.0076,6.0076,100800.0
2012-02-13 12:30:00,6.84,6.85,6.84,6.85,26400.0,6.0076,6.0164,6.0076,6.0164,26400.0
2012-02-13 12:35:00,6.85,6.85,6.84,6.85,100000.0,6.0164,6.0164,6.0076,6.0164,100000.0
2012-02-13 12:40:00,6.85,6.85,6.85,6.85,45600.0,6.0164,6.0164,6.0164,6.0164,45600.0
2012-02-13 12:45:00,6.85,6.85,6.85,6.85,88000.0,6.0164,6.0164,6.0164,6.0164,88000.0
2012-02-13 12:50:00,6.85,6.85,6.84,6.85,29600.0,6.0164,6.0164,6.0076,6.0164,29600.0
2012-02-13 12:55:00,6.85,6.85,6.85,6.85,14400.0,6.0164,6.0164,6.0164,6.0164,14400.0
2012-02-13 13:00:00,6.86,6.86,6.86,6.86,20800.0,6.0252,6.0252,6.0252,6.0252,20800.0
2012-02-13 13:05:00,6.87,6.87,6.87,6.87,21600.0,6.034,6.034,6.034,6.034,21600.0
2012-02-13 13:10:00,6.87,6.87,6.87,6.87,44800.0,6.034,6.034,6.034,6.034,44800.0
2012-02-13 13:15:00,6.87,6.88,6.87,6.87,42400.0,6.034,6.0428,6.034,6.034,42400.0
2012-02-13 13:20:00,6.87,6.87,6.87,6.87,24800.0,6.034,6.034,6.034,6.034,24800.0
2012-02-13 13:25:00,6.87,6.87,6.87,6.87,24800.0,6.034,6.034,6.034,6.034,24800.0
2012-02-13 13:30:00,6.87,6.88,6.87,6.88,37600.0,6.034,6.0428,6.034,6.0428,37600.0
2012-02-13 13:35:00,6.88,6.88,6.88,6.88,24000.0,6.0428,6.0428,6.0428,6.0428,24000.0
2012-02-13 13:40:00,6.88,6.89,6.88,6.89,30400.0,6.0428,6.0516,6.0428,6.0516,30400.0
2012-02-13 13:45:00,6.89,6.9,6.89,6.9,54400.0,6.0516,6.0603,6.0516,6.0603,54400.0
2012-02-13 13:50:00,6.89,6.89,6.89,6.89,12800.0,6.0516,6.0516,6.0516,6.0516,12800.0
2012-02-13 13:55:00,6.89,6.89,6.89,6.89,48000.0,6.0516,6.0516,6.0516,6.0516,48000.0
2012-02-13 14:00:00,6.89,6.89,6.89,6.89,59200.0,6.0516,6.0516,6.0516,6.0516,59200.0
2012-02-13 14:05:00,6.89,6.89,6.89,6.89,47200.0,6.0516,6.0516,6.0516,6.0516,47200.0
2012-02-13 14:10:00,6.89,6.89,6.89,6.89,152800.0,6.0516,6.0516,6.0516,6.0516,152800.0
2012-02-13 14:15:00,6.89,6.89,6.89,6.89,47200.0,6.0516,6.0516,6.0516,6.0516,47200.0
2012-02-13 14:20:00,6.89,6.9,6.89,6.89,96800.0,6.0516,6.0603,6.0516,6.0516,96800.0
2012-02-13 14:25:00,6.89,6.89,6.89,6.89,10400.0,6.0516,6.0516,6.0516,6.0516,10400.0
2012-02-13 14:30:00,6.89,6.89,6.89,6.89,19200.0,6.0516,6.0516,6.0516,6.0516,19200.0
2012-02-13 14:35:00,6.89,6.9,6.89,6.89,75200.0,6.0516,6.0603,6.0516,6.0516,75200.0
2012-02-13 14:40:00,6.89,6.9,6.89,6.89,51200.0,6.0516,6.0603,6.0516,6.0516,51200.0
2012-02-13 14:45:00,6.89,6.89,6.88,6.88,19200.0,6.0516,6.0516,6.0428,6.0428,19200.0
2012-02-13 14:50:00,6.89,6.89,6.88,6.89,23200.0,6.0516,6.0516,6.0428,6.0516,23200.0
2012-02-13 14:55:00,6.89,6.89,6.89,6.89,29600.0,6.0516,6.0516,6.0516,6.0516,29600.0
2012-02-13 15:00:00,6.89,6.9,6.89,6.89,40000.0,6.0516,6.0603,6.0516,6.0516,40000.0
2012-02-13 15:05:00,6.89,6.89,6.89,6.89,35200.0,6.0516,6.0516,6.0516,6.0516,35200.0
2012-02-13 15:10:00,6.89,6.89,6.89,6.89,28800.0,6.0516,6.0516,6.0516,6.0516,28800.0
2012-02-13 15:15:00,6.89,6.89,6.88,6.89,160800.0,6.0516,6.0516,6.0428,6.0516,160800.0
2012-02-13 15:20:00,6.89,6.89,6.89,6.89,28800.0,6.0516,6.0516,6.0516,6.0516,28800.0
2012-02-13 15:25:00,6.89,6.9,6.89,6.9,29600.0,6.0516,6.0603,6.0516,6.0603,29600.0
2012-02-13 15:30:00,6.9,6.9,6.89,6.89,59200.0,6.0603,6.0603,6.0516,6.0516,59200.0
2012-02-13 15:35:00,6.89,6.9,6.88,6.89,62400.0,6.0516,6.0603,6.0428,6.0516,62400.0
2012-02-13 15:40:00,6.89,6.89,6.89,6.89,60000.0,6.0516,6.0516,6.0516,6.0516,60000.0
2012-02-13 15:45:00,6.9,6.9,6.89,6.89,116800.0,6.0603,6.0603,6.0516,6.0516,116800.0
2012-02-13 15:50:00,6.89,6.89,6.89,6.89,111200.0,6.0516,6.0516,6.0516,6.0516,111200.0
2012-02-13 15:55:00,6.89,6.89,6.89,6.89,168800.0,6.0516,6.0516,6.0516,6.0516,168800.0
2012-02-14 09:30:00,6.87,6.88,6.86,6.86,56800.0,6.034,6.0428,6.0252,6.0252,56800.0
2012-02-14 09:35:00,6.86,6.86,6.84,6.85,18400.0,6.0252,6.0252,6.0076,6.0164,18400.0
2012-02-14 09:40:00,6.85,6.86,6.84,6.86,63200.0,6.0164,6.0252,6.0076,6.0252,63200.0
2012-02-14 09:45:00,6.86,6.88,6.86,6.88,42400.0,6.0252,6.0428,6.0252,6.0428,42400.0
2012-02-14 09:50:00,6.89,6.89,6.87,6.88,276800.0,6.0516,6.0516,6.034,6.0428,276800.0
2012-02-14 09:55:00,6.88,6.89,6.88,6.88,115200.0,6.0428,6.0516,6.0428,6.0428,115200.0
2012-02-14 10:00:00,6.88,6.89,6.87,6.87,136000.0,6.0428,6.0516,6.034,6.034,136000.0
2012-02-14 10:05:00,6.87,6.87,6.85,6.85,22400.0,6.034,6.034,6.0164,6.0164,22400.0
2012-02-14 10:10:00,6.84,6.85,6.84,6.84,180800.0,6.0076,6.0164,6.0076,6.0076,180800.0
2012-02-14 10:15:00,6.84,6.85,6.84,6.85,75200.0,6.0076,6.0164,6.0076,6.0164,75200.0
2012-02-14 10:20:00,6.85,6.85,6.84,6.84,73600.0,6.0164,6.0164,6.0076,6.0076,73600.0
2012-02-14 10:25:00,6.84,6.84,6.84,6.84,42400.0,6.0076,6.0076,6.0076,6.0076,42400.0
2012-02-14 10:30:00,6.84,6.86,6.84,6.86,50400.0,6.0076,6.0252,6.0076,6.0252,50400.0
2012-02-14 10:35:00,6.85,6.86,6.84,6.84,49600.0,6.0164,6.0252,6.0076,6.0076,49600.0
2012-02-14 10:40:00,6.84,6.85,6.83,6.85,37600.0,6.0076,6.0164,5.9989,6.0164,37600.0
2012-02-14 10:45:00,6.85,6.85,6.84,6.84,28000.0,6.0164,6.0164,6.0076,6.0076,28000.0
2012-02-14 10:50:00,6.84,6.85,6.84,6.85,54400.0,6.0076,6.0164,6.0076,6.0164,54400.0
2012-02-14 10:55:00,6.84,6.85,6.84,6.85,76800.0,6.0076,6.0164,6.0076,6.0164,76800.0
2012-02-14 11:00:00,6.85,6.85,6.84,6.84,22400.0,6.0164,6.0164,6.0076,6.0076,22400.0
2012-02-14 11:05:00,6.84,6.85,6.84,6.85,28000.0,6.0076,6.0164,6.0076,6.0164,28000.0
2012-02-14 11:10:00,6.85,6.85,6.85,6.85,19200.0,6.0164,6.0164,6.0164,6.0164,19200.0
2012-02-14 11:15:00,6.85,6.85,6.84,6.84,30400.0,6.0164,6.0164,6.0076,6.0076,30400.0
2012-02-14 11:20:00,6.84,6.85,6.84,6.84,36000.0,6.0076,6.0164,6.0076,6.0076,36000.0
2012-02-14 11:25:00,6.84,6.86,6.84,6.86,20000.0,6.0076,6.0252,6.0076,6.0252,20000.0
2012-02-14 11:30:00,6.86,6.86,6.86,6.86,20800.0,6.0252,6.0252,6.0252,6.0252,20800.0
2012-02-14 11:35:00,6.86,6.86,6.86,6.86,12000.0,6.0252,6.0252,6.0252,6.0252,12000.0
2012-02-14 11:40:00,6.86,6.87,6.86,6.86,82400.0,6.0252,6.034,6.0252,6.0252,82400.0
2012-02-14 11:45:00,6.86,6.87,6.86,6.86,16800.0,6.0252,6.034,6.0252,6.0252,16800.0
2012-02-14 11:50:00,6.86,6.88,6.86,6.87,112800.0,6.0252,6.0428,6.0252,6.034,112800.0
2012-02-14 11:55:00,6.87,6.87,6.86,6.86,7200.0,6.034,6.034,6.0252,6.0252,7200.0
2012-02-14 12:00:00,6.86,6.86,6.86,6.86,45600.0,6.0252,6.0252,6.0252,6.0252,45600.0
2012-02-14 12:05:00,6.86,6.87,6.86,6.87,45600.0,6.0252,6.034,6.0252,6.034,45600.0
2012-02-14 12:10:00,6.87,6.87,6.85,6.85,12800.0,6.034,6.034,6.0164,6.0164,12800.0
2012-02-14 12:15:00,6.85,6.86,6.85,6.86,18400.0,6.0164,6.0252,6.0164,6.0252,18400.0
2012-02-14 12:20:00,6.86,6.86,6.85,6.86,28800.0,6.0252,6.0252,6.0164,6.0252,28800.0
2012-02-14 12:25:00,6.86,6.86,6.85,6.86,12000.0,6.0252,6.0252,6.0164,6.0252,12000.0
2012-02-14 12:30:00,6.85,6.86,6.85,6.86,72800.0,6.0164,6.0252,6.0164,6.0252,72800.0
2012-02-14 12:35:00,6.86,6.86,6.85,6.85,35200.0,6.0252,6.0252,6.0164,6.0164,35200.0
2012-02-14 12:40:00,6.85,6.86,6.85,6.85,15200.0,6.0164,6.0252,6.0164,6.0164,15200.0
2012-02-14 12:45:00,6.85,6.85,6.85,6.85,20000.0,6.0164,6.0164,6.0164,6.0164,20000.0
2012-02-14 12:50:00,6.85,6.86,6.85,6.85,46400.0,6.0164,6.0252,6.0164,6.0164,46400.0
2012-02-14 12:55:00,6.85,6.85,6.84,6.85,105600.0,6.0164,6.0164,6.0076,6.0164,105600.0
2012-02-14 13:00:00,6.84,6.84,6.84,6.84,41600.0,6.0076,6.0076,6.0076,6.0076,41600.0
2012-02-14 13:05:00,6.85,6.85,6.84,6.84,44800.0,6.0164,6.0164,6.0076,6.0076,44800.0
2012-02-14 13:10:00,6.84,6.85,6.84,6.85,38400.0,6.0076,6.0164,6.0076,6.0164,38400.0
2012-02-14 13:15:00,6.85,6.85,6.84,6.85,24000.0,6.0164,6.0164,6.0076,6.0164,24000.0
2012-02-14 13:20:00,6.85,6.85,6.84,6.85,164000.0,6.0164,6.0164,6.0076,6.0164,164000.0
2012-02-14 13:25:00,6.85,6.85,6.85,6.85,63200.0,6.0164,6.0164,6.0164,6.0164,63200.0
2012-02-14 13:30:00,6.85,6.86,6.85,6.86,118400.0,6.0164,6.0252,6.0164,6.0252,118400.0
2012-02-14 13:35:00,6.86,6.87,6.86,6.87,160000.0,6.0252,6.034,6.0252,6.034,160000.0
2012-02-14 13:40:00,6.87,6.87,6.87,6.87,25600.0,6.034,6.034,6.034,6.034,25600.0
2012-02-14 13:45:00,6.87,6.87,6.87,6.87,56000.0,6.034,6.034,6.034,6.034,56000.0
2012-02-14 13:50:00,6.87,6.87,6.86,6.86,100000.0,6.034,6.034,6.0252,6.0252,100000.0
2012-02-14 13:55:00,6.86,6.86,6.86,6.86,77600.0,6.0252,6.0252,6.0252,6.0252,77600.0
2012-02-14 14:00:00,6.86,6.86,6.86,6.86,72000.0,6.0252,6.0252,6.0252,6.0252,72000.0
2012-02-14 14:05:00,6.86,6.87,6.86,6.86,42400.0,6.0252,6.034,6.0252,6.0252,42400.0
2012-02-14 14:10:00,6.86,6.86,6.84,6.86,314400.0,6.0252,6.0252,6.0076,6.0252,314400.0
2012-02-14 14:15:00,6.86,6.86,6.84,6.84,62400.0,6.0252,6.0252,6.0076,6.0076,62400.0
2012-02-14 14:20:00,6.84,6.85,6.84,6.84,17600.0,6.0076,6.0164,6.0076,6.0076,17600.0
2012-02-14 14:25:00,6.84,6.84,6.84,6.84,41600.0,6.0076,6.0076,6.0076,6.0076,41600.0
2012-02-14 14:30:00,6.83,6.83,6.83,6.83,23200.0,5.9989,5.9989,5.9989,5.9989,23200.0
2012-02-14 14:35:00,6.84,6.85,6.84,6.85,60000.0,6.0076,6.0164,6.0076,6.0164,60000.0
2012-02-14 14:40:00,6.85,6.85,6.84,6.84,64800.0,6.0164,6.0164,6.0076,6.0076,64800.0
2012-02-14 14:45:00,6.84,6.85,6.84,6.84,36800.0,6.0076,6.0164,6.0076,6.0076,36800.0
2012-02-14 14:50:00,6.84,6.85,6.84,6.85,25600.0,6.0076,6.0164,6.0076,6.0164,25600.0
2012-02-14 14:55:00,6.85,6.85,6.84,6.84,10400.0,6.0164,6.0164,6.0076,6.0076,10400.0
2012-02-14 15:00:00,6.85,6.86,6.84,6.85,20000.0,6.0164,6.0252,6.0076,6.0164,20000.0
2012-02-14 15:05:00,6.85,6.85,6.85,6.85,8800.0,6.0164,6.0164,6.0164,6.0164,8800.0
2012-02-14 15:10:00,6.85,6.85,6.85,6.85,11200.0,6.0164,6.0164,6.0164,6.0164,11200.0
2012-02-14 15:15:00,6.84,6.84,6.84,6.84,51200.0,6.0076,6.0076,6.0076,6.0076,51200.0
2012-02-14 15:20:00,6.84,6.84,6.83,6.84,66400.0,6.0076,6.0076,5.9989,6.0076,66400.0
2012-02-14 15:25:00,6.84,6.84,6.83,6.84,72800.0,6.0076,6.0076,5.9989,6.0076,72800.0
2012-02-14 15:30:00,6.83,6.85,6.83,6.85,62400.0,5.9989,6.0164,5.9989,6.0164,62400.0
2012-02-14 15:35:00,6.85,6.86,6.85,6.86,63200.0,6.0164,6.0252,6.0164,6.0252,63200.0
2012-02-14 15:40:00,6.86,6.87,6.86,6.87,63200.0,6.0252,6.034,6.0252,6.034,63200.0
2012-02-14 15:45:00,6.87,6.88,6.87,6.88,221600.0,6.034,6.0428,6.034,6.0428,221600.0
2012-02-14 15:50:00,6.89,6.89,6.86,6.87,355200.0,6.0516,6.0516,6.0252,6.034,355200.0
2012-02-14 15:55:00,6.87,6.88,6.87,6.88,116000.0,6.034,6.0428,6.034,6.0428,116000.0
2012-02-15 09:30:00,6.91,6.91,6.88,6.9,63200.0,6.0691,6.0691,6.0428,6.0603,63200.0
2012-02-15 09:35:00,6.9,6.9,6.88,6.88,124000.0,6.0603,6.0603,6.0428,6.0428,124000.0
2012-02-15 09:40:00,6.88,6.88,6.85,6.86,120800.0,6.0428,6.0428,6.0164,6.0252,120800.0
2012-02-15 09:45:00,6.86,6.89,6.86,6.88,40000.0,6.0252,6.0516,6.0252,6.0428,40000.0
2012-02-15 09:50:00,6.88,6.88,6.87,6.88,36800.0,6.0428,6.0428,6.034,6.0428,36800.0
2012-02-15 09:55:00,6.88,6.9,6.88,6.89,33600.0,6.0428,6.0603,6.0428,6.0516,33600.0
2012-02-15 10:00:00,6.9,6.9,6.89,6.9,138400.0,6.0603,6.0603,6.0516,6.0603,138400.0
2012-02-15 10:05:00,6.9,6.9,6.87,6.87,40800.0,6.0603,6.0603,6.034,6.034,40800.0
2012-02-15 10:10:00,6.87,6.87,6.86,6.86,24000.0,6.034,6.034,6.0252,6.0252,24000.0
2012-02-15 10:15:00,6.86,6.87,6.84,6.84,64800.0,6.0252,6.034,6.0076,6.0076,64800.0
2012-02-15 10:20:00,6.84,6.85,6.84,6.85,14400.0,6.0076,6.0164,6.0076,6.0164,14400.0
2012-02-15 10:25:00,6.85,6.86,6.85,6.86,9600.0,6.0164,6.0252,6.0164,6.0252,9600.0
2012-02-15 10:30:00,6.86,6.87,6.86,6.87,11200.0,6.0252,6.034,6.0252,6.034,11200.0
2012-02-15 10:35:00,6.87,6.87,6.86,6.86,44800.0,6.034,6.034,6.0252,6.0252,44800.0
2012-02-15 10:40:00,6.86,6.88,6.86,6.88,36800.0,6.0252,6.0428,6.0252,6.0428,36800.0
2012-02-15 10:45:00,6.88,6.89,6.88,6.89,44000.0,6.0428,6.0516,6.0428,6.0516,44000.0
2012-02-15 10:50:00,6.89,6.89,6.87,6.87,42400.0,6.0516,6.0516,6.034,6.034,42400.0
2012-02-15 10:55:00,6.87,6.88,6.86,6.86,19200.0,6.034,6.0428,6.0252,6.0252,19200.0
2012-02-15 11:00:00,6.86,6.87,6.86,6.87,21600.0,6.0252,6.034,6.0252,6.034,21600.0
2012-02-15 11:05:00,6.87,6.88,6.87,6.88,12800.0,6.034,6.0428,6.034,6.0428,12800.0
2012-02-15 11:10:00,6.88,6.88,6.87,6.87,18400.0,6.0428,6.0428,6.034,6.034,18400.0
2012-02-15 11:15:00,6.87,6.87,6.87,6.87,13600.0,6.034,6.034,6.034,6.034,13600.0
2012-02-15 11:20:00,6.87,6.88,6.87,6.87,21600.0,6.034,6.0428,6.034,6.034,21600.0
2012-02-15 11:25:00,6.87,6.88,6.87,6.88,17600.0,6.034,6.0428,6.034,6.0428,17600.0
2012-02-15 11:30:00,6.88,6.88,6.88,6.88,16800.0,6.0428,6.0428,6.0428,6.0428,16800.0
2012-02-15 11:35:00,6.87,6.87,6.87,6.87,12800.0,6.034,6.034,6.034,6.034,12800.0
2012-02-15 11:40:00,6.87,6.89,6.87,6.89,40000.0,6.034,6.0516,6.034,6.0516,40000.0
2012-02-15 11:45:00,6.89,6.9,6.89,6.9,45600.0,6.0516,6.0603,6.0516,6.0603,45600.0
2012-02-15 11:50:00,6.9,6.9,6.88,6.89,29600.0,6.0603,6.0603,6.0428,6.0516,29600.0
2012-02-15 11:55:00,6.89,6.89,6.89,6.89,6400.0,6.0516,6.0516,6.0516,6.0516,6400.0
2012-02-15 12:00:00,6.89,6.89,6.89,6.89,28800.0,6.0516,6.0516,6.0516,6.0516,28800.0
2012-02-15 12:05:00,6.89,6.89,6.89,6.89,10400.0,6.0516,6.0516,6.0516,6.0516,10400.0
2012-02-15 12:10:00,6.89,6.89,6.88,6.89,97600.0,6.0516,6.0516,6.0428,6.0516,97600.0
2012-02-15 12:15:00,6.89,6.89,6.89,6.89,10400.0,6.0516,6.0516,6.0516,6.0516,10400.0
2012-02-15 12:20:00,6.89,6.89,6.89,6.89,11200.0,6.0516,6.0516,6.0516,6.0516,11200.0
2012-02-15 12:25:00,6.89,6.89,6.88,6.88,14400.0,6.0516,6.0516,6.0428,6.0428,14400.0
2012-02-15 12:30:00,6.88,6.88,6.86,6.87,23200.0,6.0428,6.0428,6.0252,6.034,23200.0
2012-02-15 12:35:00,6.87,6.87,6.87,6.87,15200.0,6.034,6.034,6.034,6.034,15200.0
2012-02-15 12:40:00,6.87,6.87,6.85,6.85,16000.0,6.034,6.034,6.0164,6.0164,16000.0
2012-02-15 12:45:00,6.85,6.86,6.84,6.84,40800.0,6.0164,6.0252,6.0076,6.0076,40800.0
2012-02-15 12:50:00,6.84,6.85,6.84,6.84,40800.0,6.0076,6.0164,6.0076,6.0076,40800.0
2012-02-15 12:55:00,6.84,6.84,6.83,6.84,63200.0,6.0076,6.0076,5.9989,6.0076,63200.0
2012-02-15 13:00:00,6.84,6.84,6.82,6.83,84800.0,6.0076,6.0076,5.9901,5.9989,84800.0
2012-02-15 13:05:00,6.83,6.85,6.83,6.85,37600.0,5.9989,6.0164,5.9989,6.0164,37600.0
2012-02-15 13:10:00,6.85,6.85,6.84,6.84,42400.0,6.0164,6.0164,6.0076,6.0076,42400.0
2012-02-15 13:15:00,6.84,6.85,6.84,6.84,30400.0,6.0076,6.0164,6.0076,6.0076,30400.0
2012-02-15 13:20:00,6.84,6.85,6.84,6.85,39200.0,6.0076,6.0164,6.0076,6.0164,39200.0
2012-02-15 13:25:00,6.85,6.85,6.84,6.85,22400.0,6.0164,6.0164,6.0076,6.0164,22400.0
2012-02-15 13:30:00,6.85,6.85,6.84,6.84,45600.0,6.0164,6.0164,6.0076,6.0076,45600.0
2012-02-15 13:35:00,6.84,6.84,6.84,6.84,61600.0,6.0076,6.0076,6.0076,6.0076,61600.0
2012-02-15 13:40:00,6.84,6.84,6.84,6.84,22400.0,6.0076,6.0076,6.0076,6.0076,22400.0
2012-02-15 13:45:00,6.84,6.84,6.83,6.83,29600.0,6.0076,6.0076,5.9989,5.9989,29600.0
2012-02-15 13:50:00,6.83,6.84,6.83,6.84,65600.0,5.9989,6.0076,5.9989,6.0076,65600.0
2012-02-15 13:55:00,6.84,6.85,6.84,6.85,47200.0,6.0076,6.0164,6.0076,6.0164,47200.0
2012-02-15 14:00:00,6.85,6.86,6.84,6.84,113600.0,6.0164,6.0252,6.0076,6.0076,113600.0
2012-02-15 14:05:00,6.84,6.84,6.83,6.84,47200.0,6.0076,6.0076,5.9989,6.0076,47200.0
2012-02-15 14:10:00,6.84,6.84,6.84,6.84,117600.0,6.0076,6.0076,6.0076,6.0076,117600.0
2012-02-15 14:15:00,6.84,6.84,6.83,6.83,77600.0,6.0076,6.0076,5.9989,5.9989,77600.0
2012-02-15 14:20:00,6.83,6.84,6.83,6.84,21600.0,5.9989,6.0076,5.9989,6.0076,21600.0
2012-02-15 14:25:00,6.83,6.86,6.83,6.86,48800.0,5.9989,6.0252,5.9989,6.0252,48800.0
2012-02-15 14:30:00,6.85,6.86,6.84,6.84,40000.0,6.0164,6.0252,6.0076,6.0076,40000.0
2012-02-15 14:35:00,6.84,6.84,6.84,6.84,21600.0,6.0076,6.0076,6.0076,6.0076,21600.0
2012-02-15 14:40:00,6.84,6.86,6.84,6.85,125600.0,6.0076,6.0252,6.0076,6.0164,125600.0
2012-02-15 14:45:00,6.84,6.86,6.84,6.86,101600.0,6.0076,6.0252,6.0076,6.0252,101600.0
2012-02-15 14:50:00,6.86,6.86,6.84,6.85,34400.0,6.0252,6.0252,6.0076,6.0164,34400.0
2012-02-15 14:55:00,6.85,6.85,6.83,6.83,93600.0,6.0164,6.0164,5.9989,5.9989,93600.0
2012-02-15 15:00:00,6.83,6.83,6.83,6.83,85600.0,5.9989,5.9989,5.9989,5.9989,85600.0
2012-02-15 15:05:00,6.83,6.84,6.83,6.84,96800.0,5.9989,6.0076,5.9989,6.0076,96800.0
2012-02-15 15:10:00,6.84,6.84,6.84,6.84,96000.0,6.0076,6.0076,6.0076,6.0076,96000.0
2012-02-15 15:15:00,6.84,6.85,6.84,6.84,80000.0,6.0076,6.0164,6.0076,6.0076,80000.0
2012-02-15 15:20:00,6.84,6.84,6.83,6.84,110400.0,6.0076,6.0076,5.9989,6.0076,110400.0
2012-02-15 15:25:00,6.84,6.84,6.83,6.84,99200.0,6.0076,6.0076,5.9989,6.0076,99200.0
2012-02-15 15:30:00,6.84,6.85,6.84,6.84,100800.0,6.0076,6.0164,6.0076,6.0076,100800.0
2012-02-15 15:35:00,6.84,6.85,6.84,6.85,69600.0,6.0076,6.0164,6.0076,6.0164,69600.0
2012-02-15 15:40:00,6.85,6.86,6.84,6.86,195200.0,6.0164,6.0252,6.0076,6.0252,195200.0
2012-02-15 15:45:00,6.86,6.87,6.85,6.85,84800.0,6.0252,6.034,6.0164,6.0164,84800.0
2012-02-15 15:50:00,6.85,6.86,6.85,6.85,104800.0,6.0164,6.0252,6.0164,6.0164,104800.0
2012-02-15 15:55:00,6.85,6.86,6.85,6.86,241600.0,6.0164,6.0252,6.0164,6.0252,241600.0
2012-02-16 09:30:00,6.85,6.85,6.84,6.85,41600.0,6.0164,6.0164,6.0076,6.0164,41600.0
2012-02-16 09:35:00,6.85,6.86,6.84,6.86,622400.0,6.0164,6.0252,6.0076,6.0252,622400.0
2012-02-16 09:40:00,6.86,6.9,6.86,6.9,76000.0,6.0252,6.0603,6.0252,6.0603,76000.0
2012-02-16 09:45:00,6.91,6.93,6.91,6.93,144800.0,6.0691,6.0867,6.0691,6.0867,144800.0
2012-02-16 09:50:00,6.93,6.97,6.93,6.96,496800.0,6.0867,6.1218,6.0867,6.113,496800.0
2012-02-16 09:55:00,6.96,6.96,6.92,6.95,179200.0,6.113,6.113,6.0779,6.1043,179200.0
2012-02-16 10:00:00,6.96,6.97,6.95,6.95,81600.0,6.113,6.1218,6.1043,6.1043,81600.0
2012-02-16 10:05:00,6.96,6.97,6.95,6.95,168000.0,6.113,6.1218,6.1043,6.1043,168000.0
2012-02-16 10:10:00,6.95,6.96,6.93,6.93,80800.0,6.1043,6.113,6.0867,6.0867,80800.0
2012-02-16 10:15:00,6.93,6.95,6.93,6.95,64000.0,6.0867,6.1043,6.0867,6.1043,64000.0
2012-02-16 10:20:00,6.95,6.99,6.95,6.98,252800.0,6.1043,6.1394,6.1043,6.1306,252800.0
2012-02-16 10:25:00,6.98,7.02,6.98,7.02,425600.0,6.1306,6.1657,6.1306,6.1657,425600.0
2012-02-16 10:30:00,7.02,7.02,6.99,6.99,104000.0,6.1657,6.1657,6.1394,6.1394,104000.0
2012-02-16 10:35:00,6.99,7.01,6.99,7.0,33600.0,6.1394,6.157,6.1394,6.1482,33600.0
2012-02-16 10:40:00,7.0,7.01,7.0,7.01,32000.0,6.1482,6.157,6.1482,6.157,32000.0
2012-02-16 10:45:00,7.01,7.02,7.01,7.01,106400.0,6.157,6.1657,6.157,6.157,106400.0
2012-02-16 10:50:00,7.01,7.02,7.01,7.01,41600.0,6.157,6.1657,6.157,6.157,41600.0
2012-02-16 10:55:00,7.02,7.02,6.98,6.98,113600.0,6.1657,6.1657,6.1306,6.1306,113600.0
2012-02-16 11:00:00,6.98,6.98,6.98,6.98,40800.0,6.1306,6.1306,6.1306,6.1306,40800.0
2012-02-16 11:05:00,6.98,6.99,6.97,6.98,126400.0,6.1306,6.1394,6.1218,6.1306,126400.0
2012-02-16 11:10:00,6.98,6.99,6.98,6.99,53600.0,6.1306,6.1394,6.1306,6.1394,53600.0
2012-02-16 11:15:00,6.99,7.01,6.99,7.0,71200.0,6.1394,6.157,6.1394,6.1482,71200.0
2012-02-16 11:20:00,7.0,7.0,7.0,7.0,14400.0,6.1482,6.1482,6.1482,6.1482,14400.0
2012-02-16 11:25:00,7.01,7.02,7.01,7.02,52000.0,6.157,6.1657,6.157,6.1657,52000.0
2012-02-16 11:30:00,7.02,7.02,7.01,7.01,28800.0,6.1657,6.1657,6.157,6.157,28800.0
2012-02-16 11:35:00,7.01,7.03,7.01,7.03,37600.0,6.157,6.1745,6.157,6.1745,37600.0
2012-02-16 11:40:00,7.03,7.03,7.03,7.03,36000.0,6.1745,6.1745,6.1745,6.1745,36000.0
2012-02-16 11:45:00,7.03,7.04,7.03,7.03,32800.0,6.1745,6.1833,6.1745,6.1745,32800.0
2012-02-16 11:50:00,7.03,7.04,7.03,7.04,48000.0,6.1745,6.1833,6.1745,6.1833,48000.0
2012-02-16 11:55:00,7.04,7.05,7.04,7.04,60000.0,6.1833,6.1921,6.1833,6.1833,60000.0
2012-02-16 12:00:00,7.04,7.05,7.04,7.05,48000.0,6.1833,6.1921,6.1833,6.1921,48000.0
2012-02-16 12:05:00,7.05,7.05,7.04,7.04,35200.0,6.1921,6.1921,6.1833,6.1833,35200.0
2012-02-16 12:10:00,7.04,7.05,7.04,7.04,92800.0,6.1833,6.1921,6.1833,6.1833,92800.0
2012-02-16 12:15:00,7.04,7.05,7.04,7.05,576000.0,6.1833,6.1921,6.1833,6.1921,576000.0
2012-02-16 12:20:00,7.04,7.05,7.04,7.05,75200.0,6.1833,6.1921,6.1833,6.1921,75200.0
2012-02-16 12:25:00,7.05,7.05,7.04,7.05,53600.0,6.1921,6.1921,6.1833,6.1921,53600.0
2012-02-16 12:30:00,7.05,7.05,7.04,7.04,60800.0,6.1921,6.1921,6.1833,6.1833,60800.0
2012-02-16 12:35:00,7.04,7.05,7.04,7.05,46400.0,6.1833,6.1921,6.1833,6.1921,46400.0
2012-02-16 12:40:00,7.05,7.05,7.04,7.04,56800.0,6.1921,6.1921,6.1833,6.1833,56800.0
2012-02-16 12:45:00,7.04,7.04,7.03,7.03,29600.0,6.1833,6.1833,6.1745,6.1745,29600.0
2012-02-16 12:50:00,7.03,7.04,7.03,7.04,26400.0,6.1745,6.1833,6.1745,6.1833,26400.0
2012-02-16 12:55:00,7.04,7.04,7.04,7.04,24800.0,6.1833,6.1833,6.1833,6.1833,24800.0
2012-02-16 13:00:00,7.04,7.05,7.04,7.05,40000.0,6.1833,6.1921,6.1833,6.1921,40000.0
2012-02-16 13:05:00,7.05,7.05,7.04,7.05,28800.0,6.1921,6.1921,6.1833,6.1921,28800.0
2012-02-16 13:10:00,7.05,7.06,7.05,7.05,66400.0,6.1921,6.2009,6.1921,6.1921,66400.0
2012-02-16 13:15:00,7.05,7.06,7.05,7.05,32000.0,6.1921,6.2009,6.1921,6.1921,32000.0
2012-02-16 13:20:00,7.05,7.05,7.04,7.04,38400.0,6.1921,6.1921,6.1833,6.1833,38400.0
2012-02-16 13:25:00,7.05,7.05,7.04,7.05,30400.0,6.1921,6.1921,6.1833,6.1921,30400.0
2012-02-16 13:30:00,7.04,7.05,7.04,7.05,21600.0,6.1833,6.1921,6.1833,6.1921,21600.0
2012-02-16 13:35:00,7.05,7.06,7.05,7.05,59200.0,6.1921,6.2009,6.1921,6.1921,59200.0
2012-02-16 13:40:00,7.05,7.05,7.04,7.04,24800.0,6.1921,6.1921,6.1833,6.1833,24800.0
2012-02-16 13:45:00,7.04,7.05,7.04,7.05,30400.0,6.1833,6.1921,6.1833,6.1921,30400.0
2012-02-16 13:50:00,7.04,7.05,7.04,7.04,36000.0,6.1833,6.1921,6.1833,6.1833,36000.0
2012-02-16 13:55:00,7.04,7.04,7.04,7.04,33600.0,6.1833,6.1833,6.1833,6.1833,33600.0
2012-02-16 14:00:00,7.04,7.04,7.04,7.04,54400.0,6.1833,6.1833,6.1833,6.1833,54400.0
2012-02-16 14:05:00,7.03,7.04,7.02,7.03,84000.0,6.1745,6.1833,6.1657,6.1745,84000.0
2012-02-16 14:10:00,7.03,7.03,7.02,7.03,52800.0,6.1745,6.1745,6.1657,6.1745,52800.0
2012-02-16 14:15:00,7.03,7.04,7.02,7.04,36000.0,6.1745,6.1833,6.1657,6.1833,36000.0
2012-02-16 14:20:00,7.03,7.04,7.03,7.04,46400.0,6.1745,6.1833,6.1745,6.1833,46400.0
2012-02-16 14:25:00,7.04,7.04,7.04,7.04,23200.0,6.1833,6.1833,6.1833,6.1833,23200.0
2012-02-16 14:30:00,7.04,7.05,7.04,7.05,39200.0,6.1833,6.1921,6.1833,6.1921,39200.0
2012-02-16 14:35:00,7.05,7.05,7.04,7.04,48000.0,6.1921,6.1921,6.1833,6.1833,48000.0
2012-02-16 14:40:00,7.05,7.05,7.04,7.04,39200.0,6.1921,6.1921,6.1833,6.1833,39200.0
2012-02-16 14:45:00,7.04,7.04,7.03,7.04,56000.0,6.1833,6.1833,6.1745,6.1833,56000.0
2012-02-16 14:50:00,7.04,7.04,7.04,7.04,48800.0,6.1833,6.1833,6.1833,6.1833,48800.0
2012-02-16 14:55:00,7.04,7.05,7.04,7.05,46400.0,6.1833,6.1921,6.1833,6.1921,46400.0
2012-02-16 15:00:00,7.05,7.05,7.04,7.05,76000.0,6.1921,6.1921,6.1833,6.1921,76000.0
2012-02-16 15:05:00,7.05,7.06,7.05,7.05,55200.0,6.1921,6.2009,6.1921,6.1921,55200.0
2012-02-16 15:10:00,7.05,7.06,7.04,7.04,85600.0,6.1921,6.2009,6.1833,6.1833,85600.0
2012-02-16 15:15:00,7.04,7.05,7.04,7.05,85600.0,6.1833,6.1921,6.1833,6.1921,85600.0
2012-02-16 15:20:00,7.05,7.05,7.04,7.04,68000.0,6.1921,6.1921,6.1833,6.1833,68000.0
2012-02-16 15:25:00,7.05,7.05,7.04,7.05,68000.0,6.1921,6.1921,6.1833,6.1921,68000.0
2012-02-16 15:30:00,7.05,7.05,7.04,7.05,130400.0,6.1921,6.1921,6.1833,6.1921,130400.0
2012-02-16 15:35:00,7.04,7.05,7.04,7.04,105600.0,6.1833,6.1921,6.1833,6.1833,105600.0
2012-02-16 15:40:00,7.04,7.04,7.04,7.04,167200.0,6.1833,6.1833,6.1833,6.1833,167200.0
2012-02-16 15:45:00,7.04,7.05,7.04,7.04,166400.0,6.1833,6.1921,6.1833,6.1833,166400.0
2012-02-16 15:50:00,7.04,7.04,7.04,7.04,205600.0,6.1833,6.1833,6.1833,6.1833,205600.0
2012-02-16 15:55:00,7.04,7.05,7.04,7.04,307200.0,6.1833,6.1921,6.1833,6.1833,307200.0
2012-02-17 09:30:00,7.1,7.12,7.08,7.12,1025600.0,6.236,6.2536,6.2184,6.2536,1025600.0
2012-02-17 09:35:00,7.11,7.11,7.06,7.06,208800.0,6.2448,6.2448,6.2009,6.2009,208800.0
2012-02-17 09:40:00,7.06,7.07,7.05,7.05,80000.0,6.2009,6.2097,6.1921,6.1921,80000.0
2012-02-17 09:45:00,7.05,7.07,7.02,7.02,37600.0,6.1921,6.2097,6.1657,6.1657,37600.0
2012-02-17 09:50:00,7.02,7.05,7.02,7.05,96000.0,6.1657,6.1921,6.1657,6.1921,96000.0
2012-02-17 09:55:00,7.04,7.07,7.04,7.07,528000.0,6.1833,6.2097,6.1833,6.2097,528000.0
2012-02-17 10:00:00,7.07,7.07,7.04,7.05,64800.0,6.2097,6.2097,6.1833,6.1921,64800.0
2012-02-17 10:05:00,7.05,7.06,7.05,7.05,207200.0,6.1921,6.2009,6.1921,6.1921,207200.0
2012-02-17 10:10:00,7.05,7.05,7.05,7.05,72000.0,6.1921,6.1921,6.1921,6.1921,72000.0
2012-02-17 10:15:00,7.05,7.05,7.05,7.05,117600.0,6.1921,6.1921,6.1921,6.1921,117600.0
2012-02-17 10:20:00,7.05,7.05,7.04,7.04,59200.0,6.1921,6.1921,6.1833,6.1833,59200.0
2012-02-17 10:25:00,7.04,7.04,7.01,7.01,80000.0,6.1833,6.1833,6.157,6.157,80000.0
2012-02-17 10:30:00,7.01,7.01,7.01,7.01,26400.0,6.157,6.157,6.157,6.157,26400.0
2012-02-17 10:35:00,7.01,7.01,6.98,6.98,48000.0,6.157,6.157,6.1306,6.1306,48000.0
2012-02-17 10:40:00,6.98,6.99,6.98,6.98,40800.0,6.1306,6.1394,6.1306,6.1306,40800.0
2012-02-17 10:45:00,6.98,6.98,6.98,6.98,30400.0,6.1306,6.1306,6.1306,6.1306,30400.0
2012-02-17 10:50:00,6.98,6.99,6.98,6.98,61600.0,6.1306,6.1394,6.1306,6.1306,61600.0
2012-02-17 10:55:00,6.98,6.98,6.98,6.98,35200.0,6.1306,6.1306,6.1306,6.1306,35200.0
2012-02-17 11:00:00,6.98,6.98,6.97,6.98,52000.0,6.1306,6.1306,6.1218,6.1306,52000.0
2012-02-17 11:05:00,6.98,6.98,6.97,6.97,134400.0,6.1306,6.1306,6.1218,6.1218,134400.0
2012-02-17 11:10:00,6.97,6.98,6.97,6.97,108000.0,6.1218,6.1306,6.1218,6.1218,108000.0
2012-02-17 11:15:00,6.97,6.99,6.97,6.98,76800.0,6.1218,6.1394,6.1218,6.1306,76800.0
2012-02-17 11:20:00,6.98,6.98,6.97,6.98,41600.0,6.1306,6.1306,6.1218,6.1306,41600.0
2012-02-17 11:25:00,6.98,6.98,6.98,6.98,16800.0,6.1306,6.1306,6.1306,6.1306,16800.0
2012-02-17 11:30:00,6.98,6.99,6.98,6.99,17600.0,6.1306,6.1394,6.1306,6.1394,17600.0
2012-02-17 11:35:00,6.99,6.99,6.98,6.98,31200.0,6.1394,6.1394,6.1306,6.1306,31200.0
2012-02-17 11:40:00,6.98,6.99,6.98,6.99,16800.0,6.1306,6.1394,6.1306,6.1394,16800.0
2012-02-17 11:45:00,6.99,6.99,6.99,6.99,14400.0,6.1394,6.1394,6.1394,6.1394,14400.0
2012-02-17 11:50:00,6.98,6.98,6.97,6.97,28000.0,6.1306,6.1306,6.1218,6.1218,28000.0
2012-02-17 11:55:00,6.97,6.98,6.97,6.98,30400.0,6.1218,6.1306,6.1218,6.1306,30400.0
2012-02-17 12:00:00,6.98,6.98,6.98,6.98,7200.0,6.1306,6.1306,6.1306,6.1306,7200.0
2012-02-17 12:05:00,6.98,6.98,6.98,6.98,12800.0,6.1306,6.1306,6.1306,6.1306,12800.0
2012-02-17 12:10:00,6.98,6.98,6.97,6.98,16800.0,6.1306,6.1306,6.1218,6.1306,16800.0
2012-02-17 12:15:00,6.97,6.98,6.97,6.98,20000.0,6.1218,6.1306,6.1218,6.1306,20000.0
2012-02-17 12:20:00,6.98,6.98,6.97,6.97,28000.0,6.1306,6.1306,6.1218,6.1218,28000.0
2012-02-17 12:25:00,6.97,6.97,6.96,6.96,20000.0,6.1218,6.1218,6.113,6.113,20000.0
2012-02-17 12:30:00,6.96,6.97,6.96,6.97,53600.0,6.113,6.1218,6.113,6.1218,53600.0
2012-02-17 12:35:00,6.97,6.97,6.96,6.96,20000.0,6.1218,6.1218,6.113,6.113,20000.0
2012-02-17 12:40:00,6.97,6.98,6.97,6.98,43200.0,6.1218,6.1306,6.1218,6.1306,43200.0
2012-02-17 12:45:00,6.98,6.98,6.97,6.98,133600.0,6.1306,6.1306,6.1218,6.1306,133600.0
2012-02-17 12:50:00,6.98,6.98,6.98,6.98,24800.0,6.1306,6.1306,6.1306,6.1306,24800.0
2012-02-17 12:55:00,6.98,6.99,6.97,6.98,139200.0,6.1306,6.1394,6.1218,6.1306,139200.0
2012-02-17 13:00:00,6.98,6.98,6.98,6.98,41600.0,6.1306,6.1306,6.1306,6.1306,41600.0
2012-02-17 13:05:00,6.98,6.98,6.98,6.98,46400.0,6.1306,6.1306,6.1306,6.1306,46400.0
2012-02-17 13:10:00,6.98,6.99,6.98,6.99,23200.0,6.1306,6.1394,6.1306,6.1394,23200.0
2012-02-17 13:15:00,6.99,6.99,6.98,6.98,204000.0,6.1394,6.1394,6.1306,6.1306,204000.0
2012-02-17 13:20:00,6.98,7.0,6.98,6.99,37600.0,6.1306,6.1482,6.1306,6.1394,37600.0
2012-02-17 13:25:00,7.0,7.0,6.99,7.0,58400.0,6.1482,6.1482,6.1394,6.1482,58400.0
2012-02-17 13:30:00,7.0,7.0,6.99,6.99,104800.0,6.1482,6.1482,6.1394,6.1394,104800.0
2012-02-17 13:35:00,6.99,7.0,6.99,6.99,26400.0,6.1394,6.1482,6.1394,6.1394,26400.0
2012-02-17 13:40:00,6.99,6.99,6.99,6.99,4800.0,6.1394,6.1394,6.1394,6.1394,4800.0
2012-02-17 13:45:00,6.99,7.0,6.99,7.0,53600.0,6.1394,6.1482,6.1394,6.1482,53600.0
2012-02-17 13:50:00,7.0,7.0,7.0,7.0,51200.0,6.1482,6.1482,6.1482,6.1482,51200.0
2012-02-17 13:55:00,7.0,7.0,7.0,7.0,80800.0,6.1482,6.1482,6.1482,6.1482,80800.0
2012-02-17 14:00:00,7.0,7.01,7.0,7.01,102400.0,6.1482,6.157,6.1482,6.157,102400.0
2012-02-17 14:05:00,7.01,7.01,7.01,7.01,28000.0,6.157,6.157,6.157,6.157,28000.0
2012-02-17 14:10:00,7.01,7.01,7.01,7.01,75200.0,6.157,6.157,6.157,6.157,75200.0
2012-02-17 14:15:00,7.01,7.02,7.01,7.02,32800.0,6.157,6.1657,6.157,6.1657,32800.0
2012-02-17 14:20:00,7.02,7.02,7.01,7.02,76800.0,6.1657,6.1657,6.157,6.1657,76800.0
2012-02-17 14:25:00,7.02,7.02,7.01,7.01,72800.0,6.1657,6.1657,6.157,6.157,72800.0
2012-02-17 14:30:00,7.01,7.02,7.01,7.01,64800.0,6.157,6.1657,6.157,6.157,64800.0
2012-02-17 14:35:00,7.01,7.01,7.01,7.01,33600.0,6.157,6.157,6.157,6.157,33600.0
2012-02-17 14:40:00,7.01,7.02,7.01,7.02,82400.0,6.157,6.1657,6.157,6.1657,82400.0
2012-02-17 14:45:00,7.02,7.02,7.01,7.02,24800.0,6.1657,6.1657,6.157,6.1657,24800.0
2012-02-17 14:50:00,7.02,7.02,7.02,7.02,48800.0,6.1657,6.1657,6.1657,6.1657,48800.0
2012-02-17 14:55:00,7.02,7.03,7.02,7.03,109600.0,6.1657,6.1745,6.1657,6.1745,109600.0
2012-02-17 15:00:00,7.03,7.03,7.03,7.03,149600.0,6.1745,6.1745,6.1745,6.1745,149600.0
2012-02-17 15:05:00,7.03,7.03,7.03,7.03,47200.0,6.1745,6.1745,6.1745,6.1745,47200.0
2012-02-17 15:10:00,7.03,7.04,7.03,7.04,80800.0,6.1745,6.1833,6.1745,6.1833,80800.0
2012-02-17 15:15:00,7.04,7.04,7.04,7.04,87200.0,6.1833,6.1833,6.1833,6.1833,87200.0
2012-02-17 15:20:00,7.04,7.05,7.04,7.05,214400.0,6.1833,6.1921,6.1833,6.1921,214400.0
2012-02-17 15:25:00,7.05,7.06,7.05,7.06,91200.0,6.1921,6.2009,6.1921,6.2009,91200.0
2012-02-17 15:30:00,7.06,7.06,7.05,7.05,167200.0,6.2009,6.2009,6.1921,6.1921,167200.0
2012-02-17 15:35:00,7.05,7.05,7.05,7.05,181600.0,6.1921,6.1921,6.1921,6.1921,181600.0
2012-02-17 15:40:00,7.05,7.05,7.05,7.05,237600.0,6.1921,6.1921,6.1921,6.1921,237600.0
2012-02-17 15:45:00,7.05,7.05,7.05,7.05,363200.0,6.1921,6.1921,6.1921,6.1921,363200.0
2012-02-17 15:50:00,7.05,7.05,7.05,7.05,335200.0,6.1921,6.1921,6.1921,6.1921,335200.0
2012-02-17 15:55:00,7.05,7.05,7.04,7.04,460000.0,6.1921,6.1921,6.1833,6.1833,460000.0
2012-02-21 09:30:00,7.04,7.06,7.03,7.05,76000.0,6.1833,6.2009,6.1745,6.1921,76000.0
2012-02-21 09:35:00,7.05,7.05,7.03,7.04,44800.0,6.1921,6.1921,6.1745,6.1833,44800.0
2012-02-21 09:40:00,7.04,7.05,7.04,7.04,103200.0,6.1833,6.1921,6.1833,6.1833,103200.0
2012-02-21 09:45:00,7.05,7.06,7.01,7.01,159200.0,6.1921,6.2009,6.157,6.157,159200.0
2012-02-21 09:50:00,7.02,7.06,7.02,7.04,237600.0,6.1657,6.2009,6.1657,6.1833,237600.0
2012-02-21 09:55:00,7.04,7.05,7.03,7.04,129600.0,6.1833,6.1921,6.1745,6.1833,129600.0
2012-02-21 10:00:00,7.04,7.04,7.03,7.03,48000.0,6.1833,6.1833,6.1745,6.1745,48000.0
2012-02-21 10:05:00,7.03,7.03,7.02,7.03,65600.0,6.1745,6.1745,6.1657,6.1745,65600.0
2012-02-21 10:10:00,7.03,7.04,7.03,7.04,52800.0,6.1745,6.1833,6.1745,6.1833,52800.0
2012-02-21 10:15:00,7.04,7.04,7.04,7.04,28000.0,6.1833,6.1833,6.1833,6.1833,28000.0
2012-02-21 10:20:00,7.04,7.04,7.03,7.04,11200.0,6.1833,6.1833,6.1745,6.1833,11200.0
2012-02-21 10:25:00,7.03,7.04,7.03,7.04,24000.0,6.1745,6.1833,6.1745,6.1833,24000.0
2012-02-21 10:30:00,7.03,7.06,7.03,7.06,124000.0,6.1745,6.2009,6.1745,6.2009,124000.0
2012-02-21 10:35:00,7.06,7.07,7.06,7.07,12000.0,6.2009,6.2097,6.2009,6.2097,12000.0
2012-02-21 10:40:00,7.07,7.07,7.06,7.06,21600.0,6.2097,6.2097,6.2009,6.2009,21600.0
2012-02-21 10:45:00,7.06,7.07,7.06,7.07,116000.0,6.2009,6.2097,6.2009,6.2097,116000.0
2012-02-21 10:50:00,7.06,7.06,7.06,7.06,28000.0,6.2009,6.2009,6.2009,6.2009,28000.0
2012-02-21 10:55:00,7.06,7.07,7.06,7.07,10400.0,6.2009,6.2097,6.2009,6.2097,10400.0
2012-02-21 11:00:00,7.07,7.07,7.06,7.06,20000.0,6.2097,6.2097,6.2009,6.2009,20000.0
2012-02-21 11:05:00,7.06,7.06,7.06,7.06,17600.0,6.2009,6.2009,6.2009,6.2009,17600.0
2012-02-21 11:10:00,7.06,7.06,7.06,7.06,53600.0,6.2009,6.2009,6.2009,6.2009,53600.0
2012-02-21 11:15:00,7.06,7.06,7.06,7.06,40800.0,6.2009,6.2009,6.2009,6.2009,40800.0
2012-02-21 11:20:00,7.06,7.07,7.06,7.07,32800.0,6.2009,6.2097,6.2009,6.2097,32800.0
2012-02-21 11:25:00,7.06,7.07,7.06,7.07,69600.0,6.2009,6.2097,6.2009,6.2097,69600.0
2012-02-21 11:30:00,7.07,7.07,7.06,7.07,51200.0,6.2097,6.2097,6.2009,6.2097,51200.0
2012-02-21 11:35:00,7.06,7.07,7.06,7.07,37600.0,6.2009,6.2097,6.2009,6.2097,37600.0
2012-02-21 11:40:00,7.06,7.07,7.06,7.07,30400.0,6.2009,6.2097,6.2009,6.2097,30400.0
2012-02-21 11:45:00,7.07,7.07,7.07,7.07,17600.0,6.2097,6.2097,6.2097,6.2097,17600.0
2012-02-21 11:50:00,7.07,7.07,7.06,7.07,120800.0,6.2097,6.2097,6.2009,6.2097,120800.0
2012-02-21 11:55:00,7.07,7.07,7.07,7.07,12800.0,6.2097,6.2097,6.2097,6.2097,12800.0
2012-02-21 12:00:00,7.07,7.08,7.07,7.08,13600.0,6.2097,6.2184,6.2097,6.2184,13600.0
2012-02-21 12:05:00,7.08,7.09,7.08,7.08,37600.0,6.2184,6.2272,6.2184,6.2184,37600.0
2012-02-21 12:10:00,7.08,7.08,7.08,7.08,64800.0,6.2184,6.2184,6.2184,6.2184,64800.0
2012-02-21 12:15:00,7.08,7.08,7.06,7.06,72000.0,6.2184,6.2184,6.2009,6.2009,72000.0
2012-02-21 12:20:00,7.06,7.07,7.06,7.06,132000.0,6.2009,6.2097,6.2009,6.2009,132000.0
2012-02-21 12:25:00,7.06,7.08,7.06,7.07,76000.0,6.2009,6.2184,6.2009,6.2097,76000.0
2012-02-21 12:30:00,7.08,7.08,7.07,7.07,16800.0,6.2184,6.2184,6.2097,6.2097,16800.0
2012-02-21 12:35:00,7.08,7.08,7.07,7.08,24000.0,6.2184,6.2184,6.2097,6.2184,24000.0
2012-02-21 12:40:00,7.08,7.08,7.07,7.08,32000.0,6.2184,6.2184,6.2097,6.2184,32000.0
2012-02-21 12:45:00,7.08,7.08,7.07,7.07,7200.0,6.2184,6.2184,6.2097,6.2097,7200.0
2012-02-21 12:50:00,7.08,7.08,7.07,7.07,22400.0,6.2184,6.2184,6.2097,6.2097,22400.0
2012-02-21 12:55:00,7.08,7.08,7.08,7.08,30400.0,6.2184,6.2184,6.2184,6.2184,30400.0
2012-02-21 13:00:00,7.08,7.08,7.07,7.08,24800.0,6.2184,6.2184,6.2097,6.2184,24800.0
2012-02-21 13:05:00,7.07,7.08,7.07,7.08,16800.0,6.2097,6.2184,6.2097,6.2184,16800.0
2012-02-21 13:10:00,7.08,7.08,7.07,7.08,36800.0,6.2184,6.2184,6.2097,6.2184,36800.0
2012-02-21 13:15:00,7.08,7.09,7.08,7.08,36800.0,6.2184,6.2272,6.2184,6.2184,36800.0
2012-02-21 13:20:00,7.08,7.08,7.07,7.08,10400.0,6.2184,6.2184,6.2097,6.2184,10400.0
2012-02-21 13:25:00,7.08,7.08,7.07,7.07,8800.0,6.2184,6.2184,6.2097,6.2097,8800.0
2012-02-21 13:30:00,7.07,7.07,7.07,7.07,11200.0,6.2097,6.2097,6.2097,6.2097,11200.0
2012-02-21 13:35:00,7.07,7.07,7.07,7.07,2400.0,6.2097,6.2097,6.2097,6.2097,2400.0
2012-02-21 13:40:00,7.07,7.07,7.07,7.07,131200.0,6.2097,6.2097,6.2097,6.2097,131200.0
2012-02-21 13:45:00,7.07,7.07,7.07,7.07,31200.0,6.2097,6.2097,6.2097,6.2097,31200.0
2012-02-21 13:50:00,7.07,7.07,7.07,7.07,11200.0,6.2097,6.2097,6.2097,6.2097,11200.0
2012-02-21 13:55:00,7.07,7.07,7.07,7.07,85600.0,6.2097,6.2097,6.2097,6.2097,85600.0
2012-02-21 14:00:00,7.07,7.07,7.06,7.06,61600.0,6.2097,6.2097,6.2009,6.2009,61600.0
2012-02-21 14:05:00,7.06,7.06,7.05,7.05,110400.0,6.2009,6.2009,6.1921,6.1921,110400.0
2012-02-21 14:10:00,7.05,7.05,7.04,7.04,60800.0,6.1921,6.1921,6.1833,6.1833,60800.0
2012-02-21 14:15:00,7.04,7.05,7.04,7.05,44800.0,6.1833,6.1921,6.1833,6.1921,44800.0
2012-02-21 14:20:00,7.04,7.04,7.04,7.04,19200.0,6.1833,6.1833,6.1833,6.1833,19200.0
2012-02-21 14:25:00,7.04,7.05,7.04,7.05,24800.0,6.1833,6.1921,6.1833,6.1921,24800.0
2012-02-21 14:30:00,7.05,7.05,7.04,7.04,26400.0,6.1921,6.1921,6.1833,6.1833,26400.0
2012-02-21 14:35:00,7.04,7.04,7.03,7.04,74400.0,6.1833,6.1833,6.1745,6.1833,74400.0
2012-02-21 14:40:00,7.04,7.04,7.03,7.04,80000.0,6.1833,6.1833,6.1745,6.1833,80000.0
2012-02-21 14:45:00,7.04,7.04,7.04,7.04,33600.0,6.1833,6.1833,6.1833,6.1833,33600.0
2012-02-21 14:50:00,7.04,7.04,7.03,7.04,153600.0,6.1833,6.1833,6.1745,6.1833,153600.0
2012-02-21 14:55:00,7.04,7.04,7.03,7.04,96800.0,6.1833,6.1833,6.1745,6.1833,96800.0
2012-02-21 15:00:00,7.04,7.04,7.04,7.04,43200.0,6.1833,6.1833,6.1833,6.1833,43200.0
2012-02-21 15:05:00,7.05,7.05,7.05,7.05,44800.0,6.1921,6.1921,6.1921,6.1921,44800.0
2012-02-21 15:10:00,7.04,7.04,7.04,7.04,57600.0,6.1833,6.1833,6.1833,6.1833,57600.0
2012-02-21 15:15:00,7.04,7.04,7.03,7.03,101600.0,6.1833,6.1833,6.1745,6.1745,101600.0
2012-02-21 15:20:00,7.03,7.04,7.03,7.04,43200.0,6.1745,6.1833,6.1745,6.1833,43200.0
2012-02-21 15:25:00,7.04,7.04,7.02,7.03,62400.0,6.1833,6.1833,6.1657,6.1745,62400.0
2012-02-21 15:30:00,7.03,7.03,7.02,7.03,97600.0,6.1745,6.1745,6.1657,6.1745,97600.0
2012-02-21 15:35:00,7.03,7.03,7.01,7.03,67200.0,6.1745,6.1745,6.157,6.1745,67200.0
2012-02-21 15:40:00,7.03,7.03,7.02,7.03,52000.0,6.1745,6.1745,6.1657,6.1745,52000.0
2012-02-21 15:45:00,7.03,7.04,7.03,7.03,107200.0,6.1745,6.1833,6.1745,6.1745,107200.0
2012-02-21 15:50:00,7.03,7.04,7.03,7.04,152800.0,6.1745,6.1833,6.1745,6.1833,152800.0
2012-02-21 15:55:00,7.04,7.05,7.04,7.05,318400.0,6.1833,6.1921,6.1833,6.1921,318400.0
2012-02-22 09:30:00,7.01,7.05,7.01,7.04,101600.0,6.157,6.1921,6.157,6.1833,101600.0
2012-02-22 09:35:00,7.03,7.05,7.03,7.04,169600.0,6.1745,6.1921,6.1745,6.1833,169600.0
2012-02-22 09:40:00,7.04,7.05,7.03,7.05,149600.0,6.1833,6.1921,6.1745,6.1921,149600.0
2012-02-22 09:45:00,7.06,7.06,7.05,7.06,154400.0,6.2009,6.2009,6.1921,6.2009,154400.0
2012-02-22 09:50:00,7.06,7.06,7.04,7.05,203200.0,6.2009,6.2009,6.1833,6.1921,203200.0
2012-02-22 09:55:00,7.05,7.06,7.05,7.05,104000.0,6.1921,6.2009,6.1921,6.1921,104000.0
2012-02-22 10:00:00,7.05,7.05,7.03,7.04,108800.0,6.1921,6.1921,6.1745,6.1833,108800.0
2012-02-22 10:05:00,7.05,7.06,7.04,7.06,52000.0,6.1921,6.2009,6.1833,6.2009,52000.0
2012-02-22 10:10:00,7.06,7.06,7.05,7.06,44000.0,6.2009,6.2009,6.1921,6.2009,44000.0
2012-02-22 10:15:00,7.06,7.08,7.06,7.07,63200.0,6.2009,6.2184,6.2009,6.2097,63200.0
2012-02-22 10:20:00,7.07,7.08,7.06,7.06,60800.0,6.2097,6.2184,6.2009,6.2009,60800.0
2012-02-22 10:25:00,7.06,7.07,7.06,7.07,47200.0,6.2009,6.2097,6.2009,6.2097,47200.0
2012-02-22 10:30:00,7.07,7.07,7.06,7.06,68800.0,6.2097,6.2097,6.2009,6.2009,68800.0
2012-02-22 10:35:00,7.06,7.07,7.06,7.07,48000.0,6.2009,6.2097,6.2009,6.2097,48000.0
2012-02-22 10:40:00,7.07,7.08,7.07,7.07,47200.0,6.2097,6.2184,6.2097,6.2097,47200.0
2012-02-22 10:45:00,7.07,7.08,7.07,7.08,16000.0,6.2097,6.2184,6.2097,6.2184,16000.0
2012-02-22 10:50:00,7.09,7.09,7.08,7.09,158400.0,6.2272,6.2272,6.2184,6.2272,158400.0
2012-02-22 10:55:00,7.09,7.09,7.07,7.07,29600.0,6.2272,6.2272,6.2097,6.2097,29600.0
2012-02-22 11:00:00,7.07,7.09,7.07,7.08,51200.0,6.2097,6.2272,6.2097,6.2184,51200.0
2012-02-22 11:05:00,7.08,7.08,7.07,7.07,18400.0,6.2184,6.2184,6.2097,6.2097,18400.0
2012-02-22 11:10:00,7.07,7.08,7.07,7.07,61600.0,6.2097,6.2184,6.2097,6.2097,61600.0
2012-02-22 11:15:00,7.07,7.07,7.06,7.06,28000.0,6.2097,6.2097,6.2009,6.2009,28000.0
2012-02-22 11:20:00,7.06,7.06,7.05,7.06,46400.0,6.2009,6.2009,6.1921,6.2009,46400.0
2012-02-22 11:25:00,7.06,7.07,7.06,7.06,17600.0,6.2009,6.2097,6.2009,6.2009,17600.0
2012-02-22 11:30:00,7.06,7.06,7.04,7.04,34400.0,6.2009,6.2009,6.1833,6.1833,34400.0
2012-02-22 11:35:00,7.04,7.04,7.04,7.04,23200.0,6.1833,6.1833,6.1833,6.1833,23200.0
2012-02-22 11:40:00,7.04,7.04,7.03,7.03,28000.0,6.1833,6.1833,6.1745,6.1745,28000.0
2012-02-22 11:45:00,7.03,7.04,7.03,7.03,20000.0,6.1745,6.1833,6.1745,6.1745,20000.0
2012-02-22 11:50:00,7.03,7.03,7.03,7.03,11200.0,6.1745,6.1745,6.1745,6.1745,11200.0
2012-02-22 11:55:00,7.03,7.03,7.03,7.03,40800.0,6.1745,6.1745,6.1745,6.1745,40800.0
2012-02-22 12:00:00,7.03,7.03,7.03,7.03,46400.0,6.1745,6.1745,6.1745,6.1745,46400.0
2012-02-22 12:05:00,7.03,7.03,7.02,7.02,22400.0,6.1745,6.1745,6.1657,6.1657,22400.0
2012-02-22 12:10:00,7.02,7.02,7.01,7.02,33600.0,6.1657,6.1657,6.157,6.1657,33600.0
2012-02-22 12:15:00,7.02,7.03,7.01,7.03,92000.0,6.1657,6.1745,6.157,6.1745,92000.0
2012-02-22 12:20:00,7.03,7.04,7.02,7.04,30400.0,6.1745,6.1833,6.1657,6.1833,30400.0
2012-02-22 12:25:00,7.03,7.04,7.03,7.03,5600.0,6.1745,6.1833,6.1745,6.1745,5600.0
2012-02-22 12:30:00,7.03,7.04,7.02,7.02,29600.0,6.1745,6.1833,6.1657,6.1657,29600.0
2012-02-22 12:35:00,7.02,7.03,7.02,7.03,36800.0,6.1657,6.1745,6.1657,6.1745,36800.0
2012-02-22 12:40:00,7.03,7.03,7.02,7.03,62400.0,6.1745,6.1745,6.1657,6.1745,62400.0
2012-02-22 12:45:00,7.03,7.03,7.03,7.03,9600.0,6.1745,6.1745,6.1745,6.1745,9600.0
2012-02-22 12:50:00,7.03,7.04,7.03,7.04,15200.0,6.1745,6.1833,6.1745,6.1833,15200.0
2012-02-22 12:55:00,7.04,7.04,7.03,7.03,22400.0,6.1833,6.1833,6.1745,6.1745,22400.0
2012-02-22 13:00:00,7.03,7.04,7.03,7.04,32800.0,6.1745,6.1833,6.1745,6.1833,32800.0
2012-02-22 13:05:00,7.04,7.05,7.04,7.04,12000.0,6.1833,6.1921,6.1833,6.1833,12000.0
2012-02-22 13:10:00,7.05,7.05,7.05,7.05,13600.0,6.1921,6.1921,6.1921,6.1921,13600.0
2012-02-22 13:15:00,7.05,7.06,7.05,7.06,20800.0,6.1921,6.2009,6.1921,6.2009,20800.0
2012-02-22 13:20:00,7.05,7.06,7.05,7.06,14400.0,6.1921,6.2009,6.1921,6.2009,14400.0
2012-02-22 13:25:00,7.06,7.06,7.05,7.06,24000.0,6.2009,6.2009,6.1921,6.2009,24000.0
2012-02-22 13:30:00,7.06,7.06,7.05,7.05,20800.0,6.2009,6.2009,6.1921,6.1921,20800.0
2012-02-22 13:35:00,7.05,7.05,7.04,7.04,32000.0,6.1921,6.1921,6.1833,6.1833,32000.0
2012-02-22 13:40:00,7.04,7.04,7.04,7.04,21600.0,6.1833,6.1833,6.1833,6.1833,21600.0
2012-02-22 13:45:00,7.04,7.05,7.04,7.05,12000.0,6.1833,6.1921,6.1833,6.1921,12000.0
2012-02-22 13:50:00,7.05,7.07,7.05,7.07,23200.0,6.1921,6.2097,6.1921,6.2097,23200.0
2012-02-22 13:55:00,7.06,7.06,7.06,7.06,14400.0,6.2009,6.2009,6.2009,6.2009,14400.0
2012-02-22 14:00:00,7.06,7.06,7.05,7.05,16000.0,6.2009,6.2009,6.1921,6.1921,16000.0
2012-02-22 14:05:00,7.06,7.06,7.05,7.05,40000.0,6.2009,6.2009,6.1921,6.1921,40000.0
2012-02-22 14:10:00,7.05,7.05,7.05,7.05,16800.0,6.1921,6.1921,6.1921,6.1921,16800.0
2012-02-22 14:15:00,7.05,7.06,7.05,7.05,47200.0,6.1921,6.2009,6.1921,6.1921,47200.0
2012-02-22 14:20:00,7.05,7.06,7.05,7.06,28800.0,6.1921,6.2009,6.1921,6.2009,28800.0
2012-02-22 14:25:00,7.06,7.07,7.06,7.06,41600.0,6.2009,6.2097,6.2009,6.2009,41600.0
2012-02-22 14:30:00,7.06,7.07,7.06,7.06,47200.0,6.2009,6.2097,6.2009,6.2009,47200.0
2012-02-22 14:35:00,7.06,7.06,7.05,7.05,47200.0,6.2009,6.2009,6.1921,6.1921,47200.0
2012-02-22 14:40:00,7.05,7.05,7.04,7.05,48000.0,6.1921,6.1921,6.1833,6.1921,48000.0
2012-02-22 14:45:00,7.05,7.05,7.05,7.05,32800.0,6.1921,6.1921,6.1921,6.1921,32800.0
2012-02-22 14:50:00,7.05,7.05,7.05,7.05,42400.0,6.1921,6.1921,6.1921,6.1921,42400.0
2012-02-22 14:55:00,7.06,7.06,7.04,7.04,19200.0,6.2009,6.2009,6.1833,6.1833,19200.0
2012-02-22 15:00:00,7.04,7.04,7.04,7.04,32000.0,6.1833,6.1833,6.1833,6.1833,32000.0
2012-02-22 15:05:00,7.04,7.04,7.04,7.04,38400.0,6.1833,6.1833,6.1833,6.1833,38400.0
2012-02-22 15:10:00,7.04,7.04,7.04,7.04,63200.0,6.1833,6.1833,6.1833,6.1833,63200.0
2012-02-22 15:15:00,7.04,7.04,7.04,7.04,35200.0,6.1833,6.1833,6.1833,6.1833,35200.0
2012-02-22 15:20:00,7.04,7.04,7.03,7.03,26400.0,6.1833,6.1833,6.1745,6.1745,26400.0
2012-02-22 15:25:00,7.03,7.03,7.02,7.03,58400.0,6.1745,6.1745,6.1657,6.1745,58400.0
2012-02-22 15:30:00,7.03,7.03,7.02,7.02,28000.0,6.1745,6.1745,6.1657,6.1657,28000.0
2012-02-22 15:35:00,7.02,7.03,7.02,7.03,56800.0,6.1657,6.1745,6.1657,6.1745,56800.0
2012-02-22 15:40:00,7.03,7.04,7.03,7.03,83200.0,6.1745,6.1833,6.1745,6.1745,83200.0
2012-02-22 15:45:00,7.03,7.03,7.01,7.02,131200.0,6.1745,6.1745,6.157,6.1657,131200.0
2012-02-22 15:50:00,7.02,7.03,7.02,7.03,112800.0,6.1657,6.1745,6.1657,6.1745,112800.0
2012-02-22 15:55:00,7.02,7.03,7.02,7.02,207200.0,6.1657,6.1745,6.1657,6.1657,207200.0
2012-02-23 09:30:00,7.01,7.01,6.95,6.96,355200.0,6.157,6.157,6.1043,6.113,355200.0
2012-02-23 09:35:00,6.96,6.97,6.95,6.95,40000.0,6.113,6.1218,6.1043,6.1043,40000.0
2012-02-23 09:40:00,6.95,6.95,6.91,6.91,65600.0,6.1043,6.1043,6.0691,6.0691,65600.0
2012-02-23 09:45:00,6.92,6.95,6.92,6.95,143200.0,6.0779,6.1043,6.0779,6.1043,143200.0
2012-02-23 09:50:00,6.95,6.96,6.95,6.95,40000.0,6.1043,6.113,6.1043,6.1043,40000.0
2012-02-23 09:55:00,6.96,6.96,6.94,6.95,58400.0,6.113,6.113,6.0955,6.1043,58400.0
2012-02-23 10:00:00,6.95,6.98,6.95,6.98,24800.0,6.1043,6.1306,6.1043,6.1306,24800.0
2012-02-23 10:05:00,6.97,6.98,6.96,6.96,65600.0,6.1218,6.1306,6.113,6.113,65600.0
2012-02-23 10:10:00,6.97,6.97,6.95,6.95,27200.0,6.1218,6.1218,6.1043,6.1043,27200.0
2012-02-23 10:15:00,6.95,6.97,6.95,6.96,44800.0,6.1043,6.1218,6.1043,6.113,44800.0
2012-02-23 10:20:00,6.96,6.96,6.94,6.94,39200.0,6.113,6.113,6.0955,6.0955,39200.0
2012-02-23 10:25:00,6.94,6.95,6.94,6.95,32800.0,6.0955,6.1043,6.0955,6.1043,32800.0
2012-02-23 10:30:00,6.95,6.96,6.95,6.96,44000.0,6.1043,6.113,6.1043,6.113,44000.0
2012-02-23 10:35:00,6.96,6.96,6.95,6.95,8800.0,6.113,6.113,6.1043,6.1043,8800.0
2012-02-23 10:40:00,6.95,6.97,6.95,6.96,16000.0,6.1043,6.1218,6.1043,6.113,16000.0
2012-02-23 10:45:00,6.96,6.97,6.96,6.97,12800.0,6.113,6.1218,6.113,6.1218,12800.0
2012-02-23 10:50:00,6.97,6.99,6.97,6.99,23200.0,6.1218,6.1394,6.1218,6.1394,23200.0
2012-02-23 10:55:00,6.98,6.99,6.98,6.98,15200.0,6.1306,6.1394,6.1306,6.1306,15200.0
2012-02-23 11:00:00,6.98,6.99,6.98,6.99,17600.0,6.1306,6.1394,6.1306,6.1394,17600.0
2012-02-23 11:05:00,6.98,6.99,6.98,6.99,24000.0,6.1306,6.1394,6.1306,6.1394,24000.0
2012-02-23 11:10:00,6.99,7.0,6.99,7.0,46400.0,6.1394,6.1482,6.1394,6.1482,46400.0
2012-02-23 11:15:00,7.0,7.0,6.99,6.99,13600.0,6.1482,6.1482,6.1394,6.1394,13600.0
2012-02-23 11:20:00,6.99,7.0,6.99,6.99,17600.0,6.1394,6.1482,6.1394,6.1394,17600.0
2012-02-23 11:25:00,6.99,6.99,6.99,6.99,12800.0,6.1394,6.1394,6.1394,6.1394,12800.0
2012-02-23 11:30:00,6.99,7.0,6.99,6.99,28000.0,6.1394,6.1482,6.1394,6.1394,28000.0
2012-02-23 11:35:00,6.99,6.99,6.98,6.99,10400.0,6.1394,6.1394,6.1306,6.1394,10400.0
2012-02-23 11:40:00,6.99,7.0,6.99,7.0,23200.0,6.1394,6.1482,6.1394,6.1482,23200.0
2012-02-23 11:45:00,7.0,7.0,6.99,6.99,23200.0,6.1482,6.1482,6.1394,6.1394,23200.0
2012-02-23 11:50:00,6.99,7.0,6.99,7.0,15200.0,6.1394,6.1482,6.1394,6.1482,15200.0
2012-02-23 11:55:00,7.0,7.0,7.0,7.0,18400.0,6.1482,6.1482,6.1482,6.1482,18400.0
2012-02-23 12:00:00,7.0,7.0,7.0,7.0,15200.0,6.1482,6.1482,6.1482,6.1482,15200.0
2012-02-23 12:05:00,7.01,7.02,7.01,7.02,91200.0,6.157,6.1657,6.157,6.1657,91200.0
2012-02-23 12:10:00,7.02,7.02,7.01,7.01,17600.0,6.1657,6.1657,6.157,6.157,17600.0
2012-02-23 12:15:00,7.01,7.01,7.0,7.0,9600.0,6.157,6.157,6.1482,6.1482,9600.0
2012-02-23 12:20:00,7.0,7.01,7.0,7.01,36000.0,6.1482,6.157,6.1482,6.157,36000.0
2012-02-23 12:25:00,7.01,7.01,7.01,7.01,32000.0,6.157,6.157,6.157,6.157,32000.0
2012-02-23 12:30:00,7.01,7.01,7.01,7.01,96000.0,6.157,6.157,6.157,6.157,96000.0
2012-02-23 12:35:00,7.01,7.01,7.01,7.01,14400.0,6.157,6.157,6.157,6.157,14400.0
2012-02-23 12:40:00,7.01,7.01,7.0,7.0,15200.0,6.157,6.157,6.1482,6.1482,15200.0
2012-02-23 12:45:00,7.0,7.0,7.0,7.0,95200.0,6.1482,6.1482,6.1482,6.1482,95200.0
2012-02-23 12:50:00,7.0,7.0,6.99,7.0,16000.0,6.1482,6.1482,6.1394,6.1482,16000.0
2012-02-23 12:55:00,6.99,7.0,6.99,7.0,59200.0,6.1394,6.1482,6.1394,6.1482,59200.0
2012-02-23 13:00:00,7.0,7.0,7.0,7.0,33600.0,6.1482,6.1482,6.1482,6.1482,33600.0
2012-02-23 13:05:00,7.0,7.0,6.99,6.99,29600.0,6.1482,6.1482,6.1394,6.1394,29600.0
2012-02-23 13:10:00,6.99,6.99,6.99,6.99,16800.0,6.1394,6.1394,6.1394,6.1394,16800.0
2012-02-23 13:15:00,6.99,6.99,6.99,6.99,11200.0,6.1394,6.1394,6.1394,6.1394,11200.0
2012-02-23 13:20:00,6.99,7.0,6.99,6.99,27200.0,6.1394,6.1482,6.1394,6.1394,27200.0
2012-02-23 13:25:00,6.99,6.99,6.99,6.99,20800.0,6.1394,6.1394,6.1394,6.1394,20800.0
2012-02-23 13:30:00,6.99,6.99,6.98,6.98,52800.0,6.1394,6.1394,6.1306,6.1306,52800.0
2012-02-23 13:35:00,6.98,6.98,6.98,6.98,32800.0,6.1306,6.1306,6.1306,6.1306,32800.0
2012-02-23 13:40:00,6.98,6.99,6.98,6.99,46400.0,6.1306,6.1394,6.1306,6.1394,46400.0
2012-02-23 13:45:00,6.99,6.99,6.99,6.99,71200.0,6.1394,6.1394,6.1394,6.1394,71200.0
2012-02-23 13:50:00,6.99,7.0,6.99,7.0,24000.0,6.1394,6.1482,6.1394,6.1482,24000.0
2012-02-23 13:55:00,7.0,7.0,6.99,6.99,12800.0,6.1482,6.1482,6.1394,6.1394,12800.0
2012-02-23 14:00:00,7.0,7.0,6.99,6.99,28000.0,6.1482,6.1482,6.1394,6.1394,28000.0
2012-02-23 14:05:00,6.99,6.99,6.99,6.99,31200.0,6.1394,6.1394,6.1394,6.1394,31200.0
2012-02-23 14:10:00,6.99,6.99,6.99,6.99,12800.0,6.1394,6.1394,6.1394,6.1394,12800.0
2012-02-23 14:15:00,6.99,6.99,6.99,6.99,22400.0,6.1394,6.1394,6.1394,6.1394,22400.0
2012-02-23 14:20:00,6.99,7.0,6.99,6.99,47200.0,6.1394,6.1482,6.1394,6.1394,47200.0
2012-02-23 14:25:00,6.99,7.0,6.99,7.0,10400.0,6.1394,6.1482,6.1394,6.1482,10400.0
2012-02-23 14:30:00,7.0,7.0,7.0,7.0,15200.0,6.1482,6.1482,6.1482,6.1482,15200.0
2012-02-23 14:35:00,7.0,7.01,7.0,7.01,20000.0,6.1482,6.157,6.1482,6.157,20000.0
2012-02-23 14:40:00,7.01,7.01,7.0,7.0,20000.0,6.157,6.157,6.1482,6.1482,20000.0
2012-02-23 14:45:00,7.0,7.0,6.99,6.99,20800.0,6.1482,6.1482,6.1394,6.1394,20800.0
2012-02-23 14:50:00,6.99,7.0,6.99,7.0,13600.0,6.1394,6.1482,6.1394,6.1482,13600.0
2012-02-23 14:55:00,7.0,7.0,7.0,7.0,12000.0,6.1482,6.1482,6.1482,6.1482,12000.0
2012-02-23 15:00:00,7.0,7.0,7.0,7.0,18400.0,6.1482,6.1482,6.1482,6.1482,18400.0
2012-02-23 15:05:00,7.0,7.01,7.0,7.01,32000.0,6.1482,6.157,6.1482,6.157,32000.0
2012-02-23 15:10:00,7.01,7.02,7.01,7.02,44000.0,6.157,6.1657,6.157,6.1657,44000.0
2012-02-23 15:15:00,7.02,7.02,7.01,7.02,24800.0,6.1657,6.1657,6.157,6.1657,24800.0
2012-02-23 15:20:00,7.02,7.02,7.01,7.01,22400.0,6.1657,6.1657,6.157,6.157,22400.0
2012-02-23 15:25:00,7.02,7.02,7.01,7.01,28800.0,6.1657,6.1657,6.157,6.157,28800.0
2012-02-23 15:30:00,7.01,7.02,7.01,7.01,70400.0,6.157,6.1657,6.157,6.157,70400.0
2012-02-23 15:35:00,7.01,7.01,7.0,7.0,88000.0,6.157,6.157,6.1482,6.1482,88000.0
2012-02-23 15:40:00,7.0,7.01,7.0,7.0,120000.0,6.1482,6.157,6.1482,6.1482,120000.0
2012-02-23 15:45:00,7.0,7.01,7.0,7.0,96800.0,6.1482,6.157,6.1482,6.1482,96800.0
2012-02-23 15:50:00,7.01,7.01,7.0,7.01,92000.0,6.157,6.157,6.1482,6.157,92000.0
2012-02-23 15:55:00,7.01,7.02,7.01,7.01,182400.0,6.157,6.1657,6.157,6.157,182400.0
2012-02-24 09:30:00,7.05,7.1,7.02,7.09,163200.0,6.1921,6.236,6.1657,6.2272,163200.0
2012-02-24 09:35:00,7.09,7.09,7.06,7.09,148800.0,6.2272,6.2272,6.2009,6.2272,148800.0
2012-02-24 09:40:00,7.09,7.11,7.09,7.09,70400.0,6.2272,6.2448,6.2272,6.2272,70400.0
2012-02-24 09:45:00,7.11,7.11,7.09,7.1,116000.0,6.2448,6.2448,6.2272,6.236,116000.0
2012-02-24 09:50:00,7.09,7.1,7.08,7.1,141600.0,6.2272,6.236,6.2184,6.236,141600.0
2012-02-24 09:55:00,7.09,7.1,7.09,7.09,98400.0,6.2272,6.236,6.2272,6.2272,98400.0
2012-02-24 10:00:00,7.08,7.09,7.08,7.09,26400.0,6.2184,6.2272,6.2184,6.2272,26400.0
2012-02-24 10:05:00,7.09,7.09,7.09,7.09,7200.0,6.2272,6.2272,6.2272,6.2272,7200.0
2012-02-24 10:10:00,7.09,7.1,7.09,7.09,25600.0,6.2272,6.236,6.2272,6.2272,25600.0
2012-02-24 10:15:00,7.09,7.09,7.09,7.09,28000.0,6.2272,6.2272,6.2272,6.2272,28000.0
2012-02-24 10:20:00,7.09,7.09,7.07,7.07,28000.0,6.2272,6.2272,6.2097,6.2097,28000.0
2012-02-24 10:25:00,7.07,7.07,7.06,7.07,13600.0,6.2097,6.2097,6.2009,6.2097,13600.0
2012-02-24 10:30:00,7.07,7.07,7.07,7.07,4800.0,6.2097,6.2097,6.2097,6.2097,4800.0
2012-02-24 10:35:00,7.07,7.07,7.06,7.06,16800.0,6.2097,6.2097,6.2009,6.2009,16800.0
2012-02-24 10:40:00,7.07,7.07,7.07,7.07,16000.0,6.2097,6.2097,6.2097,6.2097,16000.0
2012-02-24 10:45:00,7.07,7.07,7.07,7.07,13600.0,6.2097,6.2097,6.2097,6.2097,13600.0
2012-02-24 10:50:00,7.07,7.08,7.07,7.07,43200.0,6.2097,6.2184,6.2097,6.2097,43200.0
2012-02-24 10:55:00,7.07,7.08,7.07,7.08,13600.0,6.2097,6.2184,6.2097,6.2184,13600.0
2012-02-24 11:00:00,7.08,7.09,7.07,7.09,20000.0,6.2184,6.2272,6.2097,6.2272,20000.0
2012-02-24 11:05:00,7.09,7.09,7.08,7.08,8800.0,6.2272,6.2272,6.2184,6.2184,8800.0
2012-02-24 11:10:00,7.08,7.08,7.08,7.08,4000.0,6.2184,6.2184,6.2184,6.2184,4000.0
2012-02-24 11:15:00,7.07,7.07,7.06,7.06,19200.0,6.2097,6.2097,6.2009,6.2009,19200.0
2012-02-24 11:20:00,7.06,7.06,7.06,7.06,5600.0,6.2009,6.2009,6.2009,6.2009,5600.0
2012-02-24 11:25:00,7.06,7.06,7.06,7.06,18400.0,6.2009,6.2009,6.2009,6.2009,18400.0
2012-02-24 11:30:00,7.06,7.06,7.06,7.06,13600.0,6.2009,6.2009,6.2009,6.2009,13600.0
2012-02-24 11:35:00,7.06,7.07,7.05,7.07,263200.0,6.2009,6.2097,6.1921,6.2097,263200.0
2012-02-24 11:40:00,7.06,7.08,7.06,7.07,50400.0,6.2009,6.2184,6.2009,6.2097,50400.0
2012-02-24 11:45:00,7.07,7.08,7.07,7.08,33600.0,6.2097,6.2184,6.2097,6.2184,33600.0
2012-02-24 11:50:00,7.08,7.08,7.08,7.08,16000.0,6.2184,6.2184,6.2184,6.2184,16000.0
2012-02-24 11:55:00,7.08,7.08,7.08,7.08,43200.0,6.2184,6.2184,6.2184,6.2184,43200.0
2012-02-24 12:00:00,7.08,7.09,7.08,7.08,69600.0,6.2184,6.2272,6.2184,6.2184,69600.0
2012-02-24 12:05:00,7.09,7.09,7.09,7.09,18400.0,6.2272,6.2272,6.2272,6.2272,18400.0
2012-02-24 12:10:00,7.09,7.09,7.09,7.09,40800.0,6.2272,6.2272,6.2272,6.2272,40800.0
2012-02-24 12:15:00,7.09,7.09,7.08,7.08,35200.0,6.2272,6.2272,6.2184,6.2184,35200.0
2012-02-24 12:20:00,7.08,7.08,7.07,7.08,76000.0,6.2184,6.2184,6.2097,6.2184,76000.0
2012-02-24 12:25:00,7.08,7.08,7.07,7.07,24800.0,6.2184,6.2184,6.2097,6.2097,24800.0
2012-02-24 12:30:00,7.08,7.08,7.07,7.07,12000.0,6.2184,6.2184,6.2097,6.2097,12000.0
2012-02-24 12:35:00,7.07,7.07,7.07,7.07,12800.0,6.2097,6.2097,6.2097,6.2097,12800.0
2012-02-24 12:40:00,7.07,7.07,7.06,7.07,16800.0,6.2097,6.2097,6.2009,6.2097,16800.0
2012-02-24 12:45:00,7.06,7.07,7.06,7.06,34400.0,6.2009,6.2097,6.2009,6.2009,34400.0
2012-02-24 12:50:00,7.06,7.06,7.06,7.06,50400.0,6.2009,6.2009,6.2009,6.2009,50400.0
2012-02-24 12:55:00,7.06,7.06,7.06,7.06,22400.0,6.2009,6.2009,6.2009,6.2009,22400.0
2012-02-24 13:00:00,7.06,7.06,7.06,7.06,9600.0,6.2009,6.2009,6.2009,6.2009,9600.0
2012-02-24 13:05:00,7.06,7.06,7.06,7.06,27200.0,6.2009,6.2009,6.2009,6.2009,27200.0
2012-02-24 13:10:00,7.06,7.06,7.06,7.06,124000.0,6.2009,6.2009,6.2009,6.2009,124000.0
2012-02-24 13:15:00,7.06,7.06,7.06,7.06,23200.0,6.2009,6.2009,6.2009,6.2009,23200.0
2012-02-24 13:20:00,7.06,7.07,7.06,7.06,13600.0,6.2009,6.2097,6.2009,6.2009,13600.0
2012-02-24 13:25:00,7.06,7.06,7.06,7.06,15200.0,6.2009,6.2009,6.2009,6.2009,15200.0
2012-02-24 13:30:00,7.06,7.06,7.06,7.06,67200.0,6.2009,6.2009,6.2009,6.2009,67200.0
2012-02-24 13:35:00,7.06,7.07,7.06,7.06,46400.0,6.2009,6.2097,6.2009,6.2009,46400.0
2012-02-24 13:40:00,7.06,7.07,7.06,7.06,19200.0,6.2009,6.2097,6.2009,6.2009,19200.0
2012-02-24 13:45:00,7.06,7.06,7.06,7.06,33600.0,6.2009,6.2009,6.2009,6.2009,33600.0
2012-02-24 13:50:00,7.06,7.06,7.06,7.06,44000.0,6.2009,6.2009,6.2009,6.2009,44000.0
2012-02-24 13:55:00,7.06,7.06,7.06,7.06,26400.0,6.2009,6.2009,6.2009,6.2009,26400.0
2012-02-24 14:00:00,7.06,7.06,7.06,7.06,8800.0,6.2009,6.2009,6.2009,6.2009,8800.0
2012-02-24 14:05:00,7.06,7.07,7.06,7.07,38400.0,6.2009,6.2097,6.2009,6.2097,38400.0
2012-02-24 14:10:00,7.07,7.07,7.07,7.07,38400.0,6.2097,6.2097,6.2097,6.2097,38400.0
2012-02-24 14:15:00,7.07,7.07,7.07,7.07,94400.0,6.2097,6.2097,6.2097,6.2097,94400.0
2012-02-24 14:20:00,7.07,7.07,7.06,7.06,100800.0,6.2097,6.2097,6.2009,6.2009,100800.0
2012-02-24 14:25:00,7.06,7.07,7.05,7.05,76000.0,6.2009,6.2097,6.1921,6.1921,76000.0
2012-02-24 14:30:00,7.05,7.05,7.04,7.04,67200.0,6.1921,6.1921,6.1833,6.1833,67200.0
2012-02-24 14:35:00,7.04,7.04,7.04,7.04,52000.0,6.1833,6.1833,6.1833,6.1833,52000.0
2012-02-24 14:40:00,7.04,7.04,7.04,7.04,11200.0,6.1833,6.1833,6.1833,6.1833,11200.0
2012-02-24 14:45:00,7.04,7.04,7.03,7.04,18400.0,6.1833,6.1833,6.1745,6.1833,18400.0
2012-02-24 14:50:00,7.04,7.04,7.04,7.04,20000.0,6.1833,6.1833,6.1833,6.1833,20000.0
2012-02-24 14:55:00,7.04,7.04,7.03,7.04,27200.0,6.1833,6.1833,6.1745,6.1833,27200.0
2012-02-24 15:00:00,7.04,7.04,7.04,7.04,28800.0,6.1833,6.1833,6.1833,6.1833,28800.0
2012-02-24 15:05:00,7.04,7.05,7.04,7.04,44000.0,6.1833,6.1921,6.1833,6.1833,44000.0
2012-02-24 15:10:00,7.05,7.05,7.04,7.04,23200.0,6.1921,6.1921,6.1833,6.1833,23200.0
2012-02-24 15:15:00,7.04,7.04,7.03,7.04,43200.0,6.1833,6.1833,6.1745,6.1833,43200.0
2012-02-24 15:20:00,7.04,7.04,7.03,7.04,40000.0,6.1833,6.1833,6.1745,6.1833,40000.0
2012-02-24 15:25:00,7.04,7.04,7.03,7.03,42400.0,6.1833,6.1833,6.1745,6.1745,42400.0
2012-02-24 15:30:00,7.03,7.03,7.03,7.03,119200.0,6.1745,6.1745,6.1745,6.1745,119200.0
2012-02-24 15:35:00,7.03,7.04,7.03,7.04,42400.0,6.1745,6.1833,6.1745,6.1833,42400.0
2012-02-24 15:40:00,7.04,7.04,7.03,7.03,69600.0,6.1833,6.1833,6.1745,6.1745,69600.0
2012-02-24 15:45:00,7.03,7.03,7.02,7.03,70400.0,6.1745,6.1745,6.1657,6.1745,70400.0
2012-02-24 15:50:00,7.03,7.04,7.03,7.04,108800.0,6.1745,6.1833,6.1745,6.1833,108800.0
2012-02-24 15:55:00,7.04,7.04,7.04,7.04,266400.0,6.1833,6.1833,6.1833,6.1833,266400.0
2012-02-27 09:30:00,6.98,6.99,6.96,6.97,253600.0,6.1306,6.1394,6.113,6.1218,253600.0
2012-02-27 09:35:00,6.96,6.97,6.95,6.97,167200.0,6.113,6.1218,6.1043,6.1218,167200.0
2012-02-27 09:40:00,6.96,6.96,6.93,6.94,148800.0,6.113,6.113,6.0867,6.0955,148800.0
2012-02-27 09:45:00,6.93,6.95,6.92,6.95,67200.0,6.0867,6.1043,6.0779,6.1043,67200.0
2012-02-27 09:50:00,6.95,6.96,6.95,6.95,80800.0,6.1043,6.113,6.1043,6.1043,80800.0
2012-02-27 09:55:00,6.95,6.97,6.95,6.96,72800.0,6.1043,6.1218,6.1043,6.113,72800.0
2012-02-27 10:00:00,6.95,6.97,6.95,6.96,49600.0,6.1043,6.1218,6.1043,6.113,49600.0
2012-02-27 10:05:00,6.97,6.98,6.97,6.98,37600.0,6.1218,6.1306,6.1218,6.1306,37600.0
2012-02-27 10:10:00,6.98,7.0,6.98,7.0,13600.0,6.1306,6.1482,6.1306,6.1482,13600.0
2012-02-27 10:15:00,7.0,7.01,7.0,7.01,40000.0,6.1482,6.157,6.1482,6.157,40000.0
2012-02-27 10:20:00,7.01,7.01,7.0,7.01,17600.0,6.157,6.157,6.1482,6.157,17600.0
2012-02-27 10:25:00,7.0,7.01,7.0,7.01,26400.0,6.1482,6.157,6.1482,6.157,26400.0
2012-02-27 10:30:00,7.01,7.01,7.01,7.01,32800.0,6.157,6.157,6.157,6.157,32800.0
2012-02-27 10:35:00,7.01,7.01,7.0,7.01,38400.0,6.157,6.157,6.1482,6.157,38400.0
2012-02-27 10:40:00,7.01,7.03,7.0,7.03,56000.0,6.157,6.1745,6.1482,6.1745,56000.0
2012-02-27 10:45:00,7.03,7.03,7.03,7.03,33600.0,6.1745,6.1745,6.1745,6.1745,33600.0
2012-02-27 10:50:00,7.03,7.03,7.03,7.03,15200.0,6.1745,6.1745,6.1745,6.1745,15200.0
2012-02-27 10:55:00,7.03,7.04,7.03,7.04,13600.0,6.1745,6.1833,6.1745,6.1833,13600.0
2012-02-27 11:00:00,7.04,7.04,7.03,7.04,22400.0,6.1833,6.1833,6.1745,6.1833,22400.0
2012-02-27 11:05:00,7.04,7.04,7.03,7.04,66400.0,6.1833,6.1833,6.1745,6.1833,66400.0
2012-02-27 11:10:00,7.04,7.05,7.04,7.05,21600.0,6.1833,6.1921,6.1833,6.1921,21600.0
2012-02-27 11:15:00,7.05,7.06,7.05,7.06,32000.0,6.1921,6.2009,6.1921,6.2009,32000.0
2012-02-27 11:20:00,7.06,7.07,7.05,7.06,93600.0,6.2009,6.2097,6.1921,6.2009,93600.0
2012-02-27 11:25:00,7.06,7.06,7.05,7.05,27200.0,6.2009,6.2009,6.1921,6.1921,27200.0
2012-02-27 11:30:00,7.05,7.05,7.05,7.05,8800.0,6.1921,6.1921,6.1921,6.1921,8800.0
2012-02-27 11:35:00,7.04,7.04,7.04,7.04,16800.0,6.1833,6.1833,6.1833,6.1833,16800.0
2012-02-27 11:40:00,7.04,7.05,7.04,7.05,16000.0,6.1833,6.1921,6.1833,6.1921,16000.0
2012-02-27 11:45:00,7.05,7.05,7.03,7.03,13600.0,6.1921,6.1921,6.1745,6.1745,13600.0
2012-02-27 11:50:00,7.03,7.03,7.03,7.03,37600.0,6.1745,6.1745,6.1745,6.1745,37600.0
2012-02-27 11:55:00,7.03,7.03,7.03,7.03,10400.0,6.1745,6.1745,6.1745,6.1745,10400.0
2012-02-27 12:00:00,7.03,7.04,7.03,7.03,34400.0,6.1745,6.1833,6.1745,6.1745,34400.0
2012-02-27 12:05:00,7.03,7.03,7.02,7.02,21600.0,6.1745,6.1745,6.1657,6.1657,21600.0
2012-02-27 12:10:00,7.02,7.02,7.02,7.02,24000.0,6.1657,6.1657,6.1657,6.1657,24000.0
2012-02-27 12:15:00,7.02,7.02,7.01,7.02,16800.0,6.1657,6.1657,6.157,6.1657,16800.0
2012-02-27 12:20:00,7.02,7.02,7.01,7.01,60000.0,6.1657,6.1657,6.157,6.157,60000.0
2012-02-27 12:25:00,7.01,7.01,7.0,7.01,24000.0,6.157,6.157,6.1482,6.157,24000.0
2012-02-27 12:30:00,7.01,7.01,7.01,7.01,16800.0,6.157,6.157,6.157,6.157,16800.0
2012-02-27 12:35:00,7.01,7.02,7.01,7.02,22400.0,6.157,6.1657,6.157,6.1657,22400.0
2012-02-27 12:40:00,7.02,7.03,7.02,7.03,4000.0,6.1657,6.1745,6.1657,6.1745,4000.0
2012-02-27 12:45:00,7.03,7.04,7.03,7.04,11200.0,6.1745,6.1833,6.1745,6.1833,11200.0
2012-02-27 12:50:00,7.04,7.05,7.04,7.04,28000.0,6.1833,6.1921,6.1833,6.1833,28000.0
2012-02-27 12:55:00,7.04,7.04,7.04,7.04,7200.0,6.1833,6.1833,6.1833,6.1833,7200.0
2012-02-27 13:00:00,7.04,7.04,7.04,7.04,6400.0,6.1833,6.1833,6.1833,6.1833,6400.0
2012-02-27 13:05:00,7.04,7.04,7.03,7.03,5600.0,6.1833,6.1833,6.1745,6.1745,5600.0
2012-02-27 13:10:00,7.03,7.04,7.03,7.03,13600.0,6.1745,6.1833,6.1745,6.1745,13600.0
2012-02-27 13:15:00,7.04,7.04,7.04,7.04,5600.0,6.1833,6.1833,6.1833,6.1833,5600.0
2012-02-27 13:20:00,7.04,7.04,7.04,7.04,15200.0,6.1833,6.1833,6.1833,6.1833,15200.0
2012-02-27 13:25:00,7.04,7.04,7.03,7.03,20800.0,6.1833,6.1833,6.1745,6.1745,20800.0
2012-02-27 13:30:00,7.03,7.03,7.02,7.03,8800.0,6.1745,6.1745,6.1657,6.1745,8800.0
2012-02-27 13:35:00,7.03,7.03,7.03,7.03,8800.0,6.1745,6.1745,6.1745,6.1745,8800.0
2012-02-27 13:40:00,7.03,7.03,7.03,7.03,7200.0,6.1745,6.1745,6.1745,6.1745,7200.0
2012-02-27 13:45:00,7.03,7.03,7.02,7.02,16800.0,6.1745,6.1745,6.1657,6.1657,16800.0
2012-02-27 13:50:00,7.02,7.02,7.01,7.01,16800.0,6.1657,6.1657,6.157,6.157,16800.0
2012-02-27 13:55:00,7.01,7.01,7.0,7.0,10400.0,6.157,6.157,6.1482,6.1482,10400.0
2012-02-27 14:00:00,7.01,7.02,7.01,7.02,14400.0,6.157,6.1657,6.157,6.1657,14400.0
2012-02-27 14:05:00,7.02,7.02,7.02,7.02,40800.0,6.1657,6.1657,6.1657,6.1657,40800.0
2012-02-27 14:10:00,7.02,7.02,7.02,7.02,20000.0,6.1657,6.1657,6.1657,6.1657,20000.0
2012-02-27 14:15:00,7.02,7.02,7.02,7.02,23200.0,6.1657,6.1657,6.1657,6.1657,23200.0
2012-02-27 14:20:00,7.02,7.02,7.01,7.02,83200.0,6.1657,6.1657,6.157,6.1657,83200.0
2012-02-27 14:25:00,7.02,7.02,7.01,7.02,95200.0,6.1657,6.1657,6.157,6.1657,95200.0
2012-02-27 14:30:00,7.02,7.02,7.01,7.02,31200.0,6.1657,6.1657,6.157,6.1657,31200.0
2012-02-27 14:35:00,7.01,7.02,7.01,7.02,84000.0,6.157,6.1657,6.157,6.1657,84000.0
2012-02-27 14:40:00,7.02,7.03,7.02,7.03,68800.0,6.1657,6.1745,6.1657,6.1745,68800.0
2012-02-27 14:45:00,7.03,7.03,7.02,7.02,126400.0,6.1745,6.1745,6.1657,6.1657,126400.0
2012-02-27 14:50:00,7.02,7.03,7.02,7.02,24000.0,6.1657,6.1745,6.1657,6.1657,24000.0
2012-02-27 14:55:00,7.02,7.03,7.02,7.02,32000.0,6.1657,6.1745,6.1657,6.1657,32000.0
2012-02-27 15:00:00,7.02,7.04,7.02,7.03,62400.0,6.1657,6.1833,6.1657,6.1745,62400.0
2012-02-27 15:05:00,7.04,7.04,7.03,7.03,31200.0,6.1833,6.1833,6.1745,6.1745,31200.0
2012-02-27 15:10:00,7.04,7.04,7.03,7.03,28000.0,6.1833,6.1833,6.1745,6.1745,28000.0
2012-02-27 15:15:00,7.03,7.03,7.02,7.02,66400.0,6.1745,6.1745,6.1657,6.1657,66400.0
2012-02-27 15:20:00,7.02,7.03,7.02,7.03,36000.0,6.1657,6.1745,6.1657,6.1745,36000.0
2012-02-27 15:25:00,7.03,7.03,7.02,7.03,32800.0,6.1745,6.1745,6.1657,6.1745,32800.0
2012-02-27 15:30:00,7.03,7.04,7.03,7.04,51200.0,6.1745,6.1833,6.1745,6.1833,51200.0
2012-02-27 15:35:00,7.04,7.04,7.04,7.04,48800.0,6.1833,6.1833,6.1833,6.1833,48800.0
2012-02-27 15:40:00,7.05,7.05,7.04,7.04,55200.0,6.1921,6.1921,6.1833,6.1833,55200.0
2012-02-27 15:45:00,7.04,7.04,7.03,7.03,104000.0,6.1833,6.1833,6.1745,6.1745,104000.0
2012-02-27 15:50:00,7.03,7.03,7.02,7.02,84800.0,6.1745,6.1745,6.1657,6.1657,84800.0
2012-02-27 15:55:00,7.02,7.03,7.01,7.02,224000.0,6.1657,6.1745,6.157,6.1657,224000.0
2012-02-28 09:30:00,7.02,7.03,6.99,7.02,106400.0,6.1657,6.1745,6.1394,6.1657,106400.0
2012-02-28 09:35:00,7.02,7.03,7.02,7.02,56000.0,6.1657,6.1745,6.1657,6.1657,56000.0
2012-02-28 09:40:00,7.02,7.03,7.0,7.01,116800.0,6.1657,6.1745,6.1482,6.157,116800.0
2012-02-28 09:45:00,7.02,7.03,7.01,7.02,121600.0,6.1657,6.1745,6.157,6.1657,121600.0
2012-02-28 09:50:00,7.02,7.02,7.01,7.02,37600.0,6.1657,6.1657,6.157,6.1657,37600.0
2012-02-28 09:55:00,7.02,7.03,7.02,7.02,60000.0,6.1657,6.1745,6.1657,6.1657,60000.0
2012-02-28 10:00:00,7.03,7.05,7.02,7.03,183200.0,6.1745,6.1921,6.1657,6.1745,183200.0
2012-02-28 10:05:00,7.03,7.04,7.0,7.0,89600.0,6.1745,6.1833,6.1482,6.1482,89600.0
2012-02-28 10:10:00,7.0,7.0,6.99,7.0,98400.0,6.1482,6.1482,6.1394,6.1482,98400.0
2012-02-28 10:15:00,7.0,7.0,6.99,7.0,42400.0,6.1482,6.1482,6.1394,6.1482,42400.0
2012-02-28 10:20:00,7.01,7.01,7.0,7.01,14400.0,6.157,6.157,6.1482,6.157,14400.0
2012-02-28 10:25:00,7.01,7.01,7.0,7.0,13600.0,6.157,6.157,6.1482,6.1482,13600.0
2012-02-28 10:30:00,7.0,7.03,7.0,7.03,9600.0,6.1482,6.1745,6.1482,6.1745,9600.0
2012-02-28 10:35:00,7.03,7.03,7.03,7.03,190400.0,6.1745,6.1745,6.1745,6.1745,190400.0
2012-02-28 10:40:00,7.03,7.03,7.02,7.03,142400.0,6.1745,6.1745,6.1657,6.1745,142400.0
2012-02-28 10:45:00,7.02,7.03,7.02,7.03,136000.0,6.1657,6.1745,6.1657,6.1745,136000.0
2012-02-28 10:50:00,7.03,7.03,7.0,7.01,165600.0,6.1745,6.1745,6.1482,6.157,165600.0
2012-02-28 10:55:00,7.01,7.02,7.01,7.02,50400.0,6.157,6.1657,6.157,6.1657,50400.0
2012-02-28 11:00:00,7.02,7.03,7.02,7.02,32000.0,6.1657,6.1745,6.1657,6.1657,32000.0
2012-02-28 11:05:00,7.02,7.03,7.01,7.03,20000.0,6.1657,6.1745,6.157,6.1745,20000.0
2012-02-28 11:10:00,7.03,7.03,7.02,7.02,16000.0,6.1745,6.1745,6.1657,6.1657,16000.0
2012-02-28 11:15:00,7.03,7.03,7.02,7.03,13600.0,6.1745,6.1745,6.1657,6.1745,13600.0
2012-02-28 11:20:00,7.03,7.03,7.02,7.02,109600.0,6.1745,6.1745,6.1657,6.1657,109600.0
2012-02-28 11:25:00,7.02,7.02,7.02,7.02,27200.0,6.1657,6.1657,6.1657,6.1657,27200.0
2012-02-28 11:30:00,7.02,7.02,7.01,7.01,68800.0,6.1657,6.1657,6.157,6.157,68800.0
2012-02-28 11:35:00,7.01,7.01,7.01,7.01,18400.0,6.157,6.157,6.157,6.157,18400.0
2012-02-28 11:40:00,7.01,7.01,7.01,7.01,54400.0,6.157,6.157,6.157,6.157,54400.0
2012-02-28 11:45:00,7.01,7.02,7.01,7.01,15200.0,6.157,6.1657,6.157,6.157,15200.0
2012-02-28 11:50:00,7.01,7.01,7.01,7.01,44000.0,6.157,6.157,6.157,6.157,44000.0
2012-02-28 11:55:00,7.01,7.01,7.01,7.01,72000.0,6.157,6.157,6.157,6.157,72000.0
2012-02-28 12:00:00,7.01,7.01,7.01,7.01,18400.0,6.157,6.157,6.157,6.157,18400.0
2012-02-28 12:05:00,7.01,7.01,7.01,7.01,36000.0,6.157,6.157,6.157,6.157,36000.0
2012-02-28 12:10:00,7.01,7.01,7.01,7.01,34400.0,6.157,6.157,6.157,6.157,34400.0
2012-02-28 12:15:00,7.01,7.01,7.01,7.01,44800.0,6.157,6.157,6.157,6.157,44800.0
2012-02-28 12:20:00,7.01,7.01,7.01,7.01,19200.0,6.157,6.157,6.157,6.157,19200.0
2012-02-28 12:25:00,7.01,7.01,7.01,7.01,60800.0,6.157,6.157,6.157,6.157,60800.0
2012-02-28 12:30:00,7.01,7.01,7.0,7.01,20800.0,6.157,6.157,6.1482,6.157,20800.0
2012-02-28 12:35:00,7.01,7.01,7.01,7.01,16800.0,6.157,6.157,6.157,6.157,16800.0
2012-02-28 12:40:00,7.01,7.01,7.01,7.01,9600.0,6.157,6.157,6.157,6.157,9600.0
2012-02-28 12:45:00,7.01,7.02,7.01,7.02,44800.0,6.157,6.1657,6.157,6.1657,44800.0
2012-02-28 12:50:00,7.02,7.02,7.01,7.02,28000.0,6.1657,6.1657,6.157,6.1657,28000.0
2012-02-28 12:55:00,7.02,7.02,7.02,7.02,84800.0,6.1657,6.1657,6.1657,6.1657,84800.0
2012-02-28 13:00:00,7.02,7.02,7.01,7.02,147200.0,6.1657,6.1657,6.157,6.1657,147200.0
2012-02-28 13:05:00,7.02,7.02,7.01,7.01,171200.0,6.1657,6.1657,6.157,6.157,171200.0
2012-02-28 13:10:00,7.01,7.02,7.01,7.02,31200.0,6.157,6.1657,6.157,6.1657,31200.0
2012-02-28 13:15:00,7.02,7.03,7.02,7.02,134400.0,6.1657,6.1745,6.1657,6.1657,134400.0
2012-02-28 13:20:00,7.02,7.03,7.02,7.03,31200.0,6.1657,6.1745,6.1657,6.1745,31200.0
2012-02-28 13:25:00,7.03,7.03,7.02,7.03,272000.0,6.1745,6.1745,6.1657,6.1745,272000.0
2012-02-28 13:30:00,7.03,7.03,7.02,7.03,361600.0,6.1745,6.1745,6.1657,6.1745,361600.0
2012-02-28 13:35:00,7.03,7.04,7.03,7.04,68800.0,6.1745,6.1833,6.1745,6.1833,68800.0
2012-02-28 13:40:00,7.04,7.04,7.04,7.04,388000.0,6.1833,6.1833,6.1833,6.1833,388000.0
2012-02-28 13:45:00,7.04,7.04,7.04,7.04,154400.0,6.1833,6.1833,6.1833,6.1833,154400.0
2012-02-28 13:50:00,7.04,7.04,7.03,7.03,112800.0,6.1833,6.1833,6.1745,6.1745,112800.0
2012-02-28 13:55:00,7.03,7.04,7.03,7.03,100000.0,6.1745,6.1833,6.1745,6.1745,100000.0
2012-02-28 14:00:00,7.03,7.03,7.03,7.03,61600.0,6.1745,6.1745,6.1745,6.1745,61600.0
2012-02-28 14:05:00,7.03,7.04,7.03,7.04,52800.0,6.1745,6.1833,6.1745,6.1833,52800.0
2012-02-28 14:10:00,7.04,7.04,7.04,7.04,95200.0,6.1833,6.1833,6.1833,6.1833,95200.0
2012-02-28 14:15:00,7.04,7.04,7.04,7.04,44800.0,6.1833,6.1833,6.1833,6.1833,44800.0
2012-02-28 14:20:00,7.04,7.04,7.04,7.04,16800.0,6.1833,6.1833,6.1833,6.1833,16800.0
2012-02-28 14:25:00,7.04,7.04,7.04,7.04,111200.0,6.1833,6.1833,6.1833,6.1833,111200.0
2012-02-28 14:30:00,7.04,7.05,7.04,7.04,154400.0,6.1833,6.1921,6.1833,6.1833,154400.0
2012-02-28 14:35:00,7.04,7.05,7.04,7.04,106400.0,6.1833,6.1921,6.1833,6.1833,106400.0
2012-02-28 14:40:00,7.04,7.04,7.04,7.04,231200.0,6.1833,6.1833,6.1833,6.1833,231200.0
2012-02-28 14:45:00,7.04,7.04,7.04,7.04,66400.0,6.1833,6.1833,6.1833,6.1833,66400.0
2012-02-28 14:50:00,7.04,7.05,7.04,7.05,164800.0,6.1833,6.1921,6.1833,6.1921,164800.0
2012-02-28 14:55:00,7.05,7.05,7.05,7.05,57600.0,6.1921,6.1921,6.1921,6.1921,57600.0
2012-02-28 15:00:00,7.05,7.06,7.05,7.06,120000.0,6.1921,6.2009,6.1921,6.2009,120000.0
2012-02-28 15:05:00,7.06,7.06,7.05,7.06,61600.0,6.2009,6.2009,6.1921,6.2009,61600.0
2012-02-28 15:10:00,7.06,7.06,7.05,7.06,122400.0,6.2009,6.2009,6.1921,6.2009,122400.0
2012-02-28 15:15:00,7.06,7.07,7.05,7.06,53600.0,6.2009,6.2097,6.1921,6.2009,53600.0
2012-02-28 15:20:00,7.06,7.06,7.06,7.06,51200.0,6.2009,6.2009,6.2009,6.2009,51200.0
2012-02-28 15:25:00,7.06,7.06,7.05,7.05,55200.0,6.2009,6.2009,6.1921,6.1921,55200.0
2012-02-28 15:30:00,7.05,7.06,7.05,7.06,91200.0,6.1921,6.2009,6.1921,6.2009,91200.0
2012-02-28 15:35:00,7.05,7.06,7.05,7.06,78400.0,6.1921,6.2009,6.1921,6.2009,78400.0
2012-02-28 15:40:00,7.06,7.07,7.05,7.07,108800.0,6.2009,6.2097,6.1921,6.2097,108800.0
2012-02-28 15:45:00,7.07,7.07,7.05,7.06,216000.0,6.2097,6.2097,6.1921,6.2009,216000.0
2012-02-28 15:50:00,7.06,7.07,7.06,7.06,382400.0,6.2009,6.2097,6.2009,6.2009,382400.0
2012-02-28 15:55:00,7.06,7.08,7.06,7.06,1112800.0,6.2009,6.2184,6.2009,6.2009,1112800.0
2012-02-29 09:30:00,7.08,7.1,7.07,7.08,228800.0,6.2184,6.236,6.2097,6.2184,228800.0
2012-02-29 09:35:00,7.08,7.1,7.07,7.07,171200.0,6.2184,6.236,6.2097,6.2097,171200.0
2012-02-29 09:40:00,7.08,7.08,7.04,7.04,49600.0,6.2184,6.2184,6.1833,6.1833,49600.0
2012-02-29 09:45:00,7.05,7.05,7.04,7.05,52800.0,6.1921,6.1921,6.1833,6.1921,52800.0
2012-02-29 09:50:00,7.05,7.05,7.03,7.04,36800.0,6.1921,6.1921,6.1745,6.1833,36800.0
2012-02-29 09:55:00,7.04,7.04,7.04,7.04,47200.0,6.1833,6.1833,6.1833,6.1833,47200.0
2012-02-29 10:00:00,7.03,7.04,7.01,7.02,53600.0,6.1745,6.1833,6.157,6.1657,53600.0
2012-02-29 10:05:00,7.02,7.02,7.0,7.02,100000.0,6.1657,6.1657,6.1482,6.1657,100000.0
2012-02-29 10:10:00,7.02,7.05,7.02,7.05,36800.0,6.1657,6.1921,6.1657,6.1921,36800.0
2012-02-29 10:15:00,7.05,7.06,7.04,7.05,125600.0,6.1921,6.2009,6.1833,6.1921,125600.0
2012-02-29 10:20:00,7.05,7.06,7.05,7.06,52000.0,6.1921,6.2009,6.1921,6.2009,52000.0
2012-02-29 10:25:00,7.06,7.07,7.06,7.07,4000.0,6.2009,6.2097,6.2009,6.2097,4000.0
2012-02-29 10:30:00,7.06,7.06,7.05,7.06,22400.0,6.2009,6.2009,6.1921,6.2009,22400.0
2012-02-29 10:35:00,7.06,7.07,7.05,7.05,22400.0,6.2009,6.2097,6.1921,6.1921,22400.0
2012-02-29 10:40:00,7.05,7.05,7.05,7.05,25600.0,6.1921,6.1921,6.1921,6.1921,25600.0
2012-02-29 10:45:00,7.05,7.05,7.03,7.03,131200.0,6.1921,6.1921,6.1745,6.1745,131200.0
2012-02-29 10:50:00,7.03,7.03,7.03,7.03,138400.0,6.1745,6.1745,6.1745,6.1745,138400.0
2012-02-29 10:55:00,7.03,7.04,7.03,7.04,26400.0,6.1745,6.1833,6.1745,6.1833,26400.0
2012-02-29 11:00:00,7.04,7.04,7.03,7.03,26400.0,6.1833,6.1833,6.1745,6.1745,26400.0
2012-02-29 11:05:00,7.03,7.04,7.03,7.04,31200.0,6.1745,6.1833,6.1745,6.1833,31200.0
2012-02-29 11:10:00,7.04,7.04,7.03,7.03,41600.0,6.1833,6.1833,6.1745,6.1745,41600.0
2012-02-29 11:15:00,7.03,7.04,7.03,7.03,21600.0,6.1745,6.1833,6.1745,6.1745,21600.0
2012-02-29 11:20:00,7.03,7.04,7.02,7.03,61600.0,6.1745,6.1833,6.1657,6.1745,61600.0
2012-02-29 11:25:00,7.03,7.03,7.03,7.03,52800.0,6.1745,6.1745,6.1745,6.1745,52800.0
2012-02-29 11:30:00,7.03,7.03,7.03,7.03,57600.0,6.1745,6.1745,6.1745,6.1745,57600.0
2012-02-29 11:35:00,7.03,7.04,7.03,7.03,38400.0,6.1745,6.1833,6.1745,6.1745,38400.0
2012-02-29 11:40:00,7.04,7.06,7.04,7.05,110400.0,6.1833,6.2009,6.1833,6.1921,110400.0
2012-02-29 11:45:00,7.05,7.06,7.05,7.06,12000.0,6.1921,6.2009,6.1921,6.2009,12000.0
2012-02-29 11:50:00,7.05,7.05,7.05,7.05,19200.0,6.1921,6.1921,6.1921,6.1921,19200.0
2012-02-29 11:55:00,7.05,7.05,7.04,7.04,20800.0,6.1921,6.1921,6.1833,6.1833,20800.0
2012-02-29 12:00:00,7.04,7.04,7.04,7.04,7200.0,6.1833,6.1833,6.1833,6.1833,7200.0
2012-02-29 12:05:00,7.04,7.04,7.03,7.04,36800.0,6.1833,6.1833,6.1745,6.1833,36800.0
2012-02-29 12:10:00,7.04,7.05,7.04,7.05,12000.0,6.1833,6.1921,6.1833,6.1921,12000.0
2012-02-29 12:15:00,7.06,7.07,7.06,7.07,68800.0,6.2009,6.2097,6.2009,6.2097,68800.0
2012-02-29 12:20:00,7.07,7.07,7.06,7.07,16800.0,6.2097,6.2097,6.2009,6.2097,16800.0
2012-02-29 12:25:00,7.07,7.07,7.06,7.06,117600.0,6.2097,6.2097,6.2009,6.2009,117600.0
2012-02-29 12:30:00,7.06,7.07,7.06,7.07,38400.0,6.2009,6.2097,6.2009,6.2097,38400.0
2012-02-29 12:35:00,7.06,7.07,7.06,7.06,45600.0,6.2009,6.2097,6.2009,6.2009,45600.0
2012-02-29 12:40:00,7.07,7.07,7.06,7.06,24800.0,6.2097,6.2097,6.2009,6.2009,24800.0
2012-02-29 12:45:00,7.06,7.07,7.06,7.06,28000.0,6.2009,6.2097,6.2009,6.2009,28000.0
2012-02-29 12:50:00,7.06,7.07,7.06,7.07,23200.0,6.2009,6.2097,6.2009,6.2097,23200.0
2012-02-29 12:55:00,7.07,7.07,7.07,7.07,30400.0,6.2097,6.2097,6.2097,6.2097,30400.0
2012-02-29 13:00:00,7.07,7.08,7.07,7.08,33600.0,6.2097,6.2184,6.2097,6.2184,33600.0
2012-02-29 13:05:00,7.08,7.09,7.08,7.08,53600.0,6.2184,6.2272,6.2184,6.2184,53600.0
2012-02-29 13:10:00,7.08,7.08,7.07,7.07,29600.0,6.2184,6.2184,6.2097,6.2097,29600.0
2012-02-29 13:15:00,7.07,7.07,7.06,7.06,53600.0,6.2097,6.2097,6.2009,6.2009,53600.0
2012-02-29 13:20:00,7.06,7.07,7.06,7.07,89600.0,6.2009,6.2097,6.2009,6.2097,89600.0
2012-02-29 13:25:00,7.07,7.08,7.07,7.08,51200.0,6.2097,6.2184,6.2097,6.2184,51200.0
2012-02-29 13:30:00,7.07,7.08,7.06,7.07,84000.0,6.2097,6.2184,6.2009,6.2097,84000.0
2012-02-29 13:35:00,7.07,7.07,7.06,7.06,20800.0,6.2097,6.2097,6.2009,6.2009,20800.0
2012-02-29 13:40:00,7.06,7.07,7.06,7.07,8000.0,6.2009,6.2097,6.2009,6.2097,8000.0
2012-02-29 13:45:00,7.07,7.07,7.06,7.07,68000.0,6.2097,6.2097,6.2009,6.2097,68000.0
2012-02-29 13:50:00,7.07,7.07,7.05,7.06,192800.0,6.2097,6.2097,6.1921,6.2009,192800.0
2012-02-29 13:55:00,7.06,7.07,7.06,7.07,17600.0,6.2009,6.2097,6.2009,6.2097,17600.0
2012-02-29 14:00:00,7.07,7.07,7.07,7.07,4000.0,6.2097,6.2097,6.2097,6.2097,4000.0
2012-02-29 14:05:00,7.07,7.08,7.07,7.07,35200.0,6.2097,6.2184,6.2097,6.2097,35200.0
2012-02-29 14:10:00,7.07,7.07,7.06,7.06,22400.0,6.2097,6.2097,6.2009,6.2009,22400.0
2012-02-29 14:15:00,7.06,7.06,7.04,7.04,124000.0,6.2009,6.2009,6.1833,6.1833,124000.0
2012-02-29 14:20:00,7.04,7.04,7.04,7.04,40800.0,6.1833,6.1833,6.1833,6.1833,40800.0
2012-02-29 14:25:00,7.04,7.04,7.04,7.04,12800.0,6.1833,6.1833,6.1833,6.1833,12800.0
2012-02-29 14:30:00,7.04,7.04,7.02,7.02,16000.0,6.1833,6.1833,6.1657,6.1657,16000.0
2012-02-29 14:35:00,7.02,7.02,7.02,7.02,21600.0,6.1657,6.1657,6.1657,6.1657,21600.0
2012-02-29 14:40:00,7.02,7.02,7.01,7.01,30400.0,6.1657,6.1657,6.157,6.157,30400.0
2012-02-29 14:45:00,7.01,7.02,7.01,7.02,16800.0,6.157,6.1657,6.157,6.1657,16800.0
2012-02-29 14:50:00,7.02,7.02,7.02,7.02,1600.0,6.1657,6.1657,6.1657,6.1657,1600.0
2012-02-29 14:55:00,7.02,7.02,7.01,7.01,45600.0,6.1657,6.1657,6.157,6.157,45600.0
2012-02-29 15:00:00,7.01,7.01,7.0,7.0,24800.0,6.157,6.157,6.1482,6.1482,24800.0
2012-02-29 15:05:00,7.0,7.01,7.0,7.0,46400.0,6.1482,6.157,6.1482,6.1482,46400.0
2012-02-29 15:10:00,7.0,7.01,7.0,7.01,29600.0,6.1482,6.157,6.1482,6.157,29600.0
2012-02-29 15:15:00,7.01,7.02,7.01,7.01,30400.0,6.157,6.1657,6.157,6.157,30400.0
2012-02-29 15:20:00,7.01,7.01,7.0,7.0,47200.0,6.157,6.157,6.1482,6.1482,47200.0
2012-02-29 15:25:00,7.0,7.01,7.0,7.01,48800.0,6.1482,6.157,6.1482,6.157,48800.0
2012-02-29 15:30:00,7.01,7.01,6.98,6.99,86400.0,6.157,6.157,6.1306,6.1394,86400.0
2012-02-29 15:35:00,6.99,6.99,6.97,6.98,84800.0,6.1394,6.1394,6.1218,6.1306,84800.0
2012-02-29 15:40:00,6.98,7.0,6.97,7.0,123200.0,6.1306,6.1482,6.1218,6.1482,123200.0
2012-02-29 15:45:00,6.99,7.01,6.98,7.0,167200.0,6.1394,6.157,6.1306,6.1482,167200.0
2012-02-29 15:50:00,7.01,7.01,7.0,7.0,148000.0,6.157,6.157,6.1482,6.1482,148000.0
2012-02-29 15:55:00,7.0,7.01,6.99,7.0,345600.0,6.1482,6.157,6.1394,6.1482,345600.0
2012-03-01 09:30:00,7.02,7.03,7.01,7.03,48000.0,6.1657,6.1745,6.157,6.1745,48000.0
2012-03-01 09:35:00,7.02,7.02,7.01,7.01,48000.0,6.1657,6.1657,6.157,6.157,48000.0
2012-03-01 09:40:00,7.02,7.02,7.0,7.0,97600.0,6.1657,6.1657,6.1482,6.1482,97600.0
2012-03-01 09:45:00,7.0,7.02,6.99,7.01,28800.0,6.1482,6.1657,6.1394,6.157,28800.0
2012-03-01 09:50:00,7.02,7.03,7.02,7.03,24800.0,6.1657,6.1745,6.1657,6.1745,24800.0
2012-03-01 09:55:00,7.04,7.04,7.03,7.04,38400.0,6.1833,6.1833,6.1745,6.1833,38400.0
2012-03-01 10:00:00,7.04,7.04,7.0,7.0,71200.0,6.1833,6.1833,6.1482,6.1482,71200.0
2012-03-01 10:05:00,7.0,7.01,7.0,7.0,80000.0,6.1482,6.157,6.1482,6.1482,80000.0
2012-03-01 10:10:00,7.01,7.03,7.01,7.02,172800.0,6.157,6.1745,6.157,6.1657,172800.0
2012-03-01 10:15:00,7.02,7.03,7.01,7.03,234400.0,6.1657,6.1745,6.157,6.1745,234400.0
2012-03-01 10:20:00,7.03,7.05,7.03,7.05,11200.0,6.1745,6.1921,6.1745,6.1921,11200.0
2012-03-01 10:25:00,7.05,7.06,7.05,7.06,45600.0,6.1921,6.2009,6.1921,6.2009,45600.0
2012-03-01 10:30:00,7.06,7.06,7.05,7.05,75200.0,6.2009,6.2009,6.1921,6.1921,75200.0
2012-03-01 10:35:00,7.05,7.05,7.04,7.04,24000.0,6.1921,6.1921,6.1833,6.1833,24000.0
2012-03-01 10:40:00,7.05,7.05,7.04,7.05,78400.0,6.1921,6.1921,6.1833,6.1921,78400.0
2012-03-01 10:45:00,7.04,7.06,7.04,7.06,114400.0,6.1833,6.2009,6.1833,6.2009,114400.0
2012-03-01 10:50:00,7.05,7.05,7.04,7.04,32800.0,6.1921,6.1921,6.1833,6.1833,32800.0
2012-03-01 10:55:00,7.04,7.05,7.04,7.05,60800.0,6.1833,6.1921,6.1833,6.1921,60800.0
2012-03-01 11:00:00,7.06,7.06,7.05,7.06,75200.0,6.2009,6.2009,6.1921,6.2009,75200.0
2012-03-01 11:05:00,7.07,7.07,7.06,7.06,73600.0,6.2097,6.2097,6.2009,6.2009,73600.0
2012-03-01 11:10:00,7.06,7.06,7.05,7.05,27200.0,6.2009,6.2009,6.1921,6.1921,27200.0
2012-03-01 11:15:00,7.05,7.06,7.05,7.06,39200.0,6.1921,6.2009,6.1921,6.2009,39200.0
2012-03-01 11:20:00,7.06,7.06,7.06,7.06,48800.0,6.2009,6.2009,6.2009,6.2009,48800.0
2012-03-01 11:25:00,7.06,7.07,7.06,7.07,17600.0,6.2009,6.2097,6.2009,6.2097,17600.0
2012-03-01 11:30:00,7.07,7.08,7.07,7.08,28000.0,6.2097,6.2184,6.2097,6.2184,28000.0
2012-03-01 11:35:00,7.08,7.08,7.07,7.07,12000.0,6.2184,6.2184,6.2097,6.2097,12000.0
2012-03-01 11:40:00,7.07,7.08,7.07,7.08,24800.0,6.2097,6.2184,6.2097,6.2184,24800.0
2012-03-01 11:45:00,7.08,7.09,7.08,7.09,21600.0,6.2184,6.2272,6.2184,6.2272,21600.0
2012-03-01 11:50:00,7.09,7.09,7.08,7.08,24000.0,6.2272,6.2272,6.2184,6.2184,24000.0
2012-03-01 11:55:00,7.08,7.09,7.08,7.09,20000.0,6.2184,6.2272,6.2184,6.2272,20000.0
2012-03-01 12:00:00,7.09,7.09,7.08,7.09,17600.0,6.2272,6.2272,6.2184,6.2272,17600.0
2012-03-01 12:05:00,7.09,7.09,7.08,7.08,12800.0,6.2272,6.2272,6.2184,6.2184,12800.0
2012-03-01 12:10:00,7.08,7.08,7.07,7.07,36800.0,6.2184,6.2184,6.2097,6.2097,36800.0
2012-03-01 12:15:00,7.07,7.08,7.07,7.07,21600.0,6.2097,6.2184,6.2097,6.2097,21600.0
2012-03-01 12:20:00,7.07,7.08,7.07,7.07,46400.0,6.2097,6.2184,6.2097,6.2097,46400.0
2012-03-01 12:25:00,7.07,7.07,7.06,7.06,22400.0,6.2097,6.2097,6.2009,6.2009,22400.0
2012-03-01 12:30:00,7.06,7.06,7.06,7.06,11200.0,6.2009,6.2009,6.2009,6.2009,11200.0
2012-03-01 12:35:00,7.06,7.06,7.06,7.06,13600.0,6.2009,6.2009,6.2009,6.2009,13600.0
2012-03-01 12:40:00,7.06,7.06,7.06,7.06,7200.0,6.2009,6.2009,6.2009,6.2009,7200.0
2012-03-01 12:45:00,7.06,7.08,7.06,7.08,21600.0,6.2009,6.2184,6.2009,6.2184,21600.0
2012-03-01 12:50:00,7.08,7.08,7.07,7.08,19200.0,6.2184,6.2184,6.2097,6.2184,19200.0
2012-03-01 12:55:00,7.08,7.08,7.07,7.07,10400.0,6.2184,6.2184,6.2097,6.2097,10400.0
2012-03-01 13:00:00,7.07,7.07,7.07,7.07,7200.0,6.2097,6.2097,6.2097,6.2097,7200.0
2012-03-01 13:05:00,7.07,7.07,7.07,7.07,7200.0,6.2097,6.2097,6.2097,6.2097,7200.0
2012-03-01 13:10:00,7.06,7.07,7.06,7.06,25600.0,6.2009,6.2097,6.2009,6.2009,25600.0
2012-03-01 13:15:00,7.06,7.06,7.06,7.06,6400.0,6.2009,6.2009,6.2009,6.2009,6400.0
2012-03-01 13:20:00,7.06,7.08,7.06,7.08,56800.0,6.2009,6.2184,6.2009,6.2184,56800.0
2012-03-01 13:25:00,7.08,7.08,7.08,7.08,16000.0,6.2184,6.2184,6.2184,6.2184,16000.0
2012-03-01 13:30:00,7.08,7.09,7.08,7.09,19200.0,6.2184,6.2272,6.2184,6.2272,19200.0
2012-03-01 13:35:00,7.09,7.09,7.09,7.09,22400.0,6.2272,6.2272,6.2272,6.2272,22400.0
2012-03-01 13:40:00,7.09,7.09,7.08,7.08,31200.0,6.2272,6.2272,6.2184,6.2184,31200.0
2012-03-01 13:45:00,7.08,7.09,7.08,7.09,60800.0,6.2184,6.2272,6.2184,6.2272,60800.0
2012-03-01 13:50:00,7.09,7.1,7.09,7.1,25600.0,6.2272,6.236,6.2272,6.236,25600.0
2012-03-01 13:55:00,7.09,7.1,7.09,7.09,20000.0,6.2272,6.236,6.2272,6.2272,20000.0
2012-03-01 14:00:00,7.09,7.09,7.09,7.09,14400.0,6.2272,6.2272,6.2272,6.2272,14400.0
2012-03-01 14:05:00,7.09,7.09,7.08,7.08,43200.0,6.2272,6.2272,6.2184,6.2184,43200.0
2012-03-01 14:10:00,7.08,7.08,7.08,7.08,43200.0,6.2184,6.2184,6.2184,6.2184,43200.0
2012-03-01 14:15:00,7.08,7.09,7.08,7.09,60800.0,6.2184,6.2272,6.2184,6.2272,60800.0
2012-03-01 14:20:00,7.09,7.09,7.08,7.08,31200.0,6.2272,6.2272,6.2184,6.2184,31200.0
2012-03-01 14:25:00,7.08,7.08,7.08,7.08,34400.0,6.2184,6.2184,6.2184,6.2184,34400.0
2012-03-01 14:30:00,7.08,7.08,7.08,7.08,30400.0,6.2184,6.2184,6.2184,6.2184,30400.0
2012-03-01 14:35:00,7.08,7.08,7.07,7.07,22400.0,6.2184,6.2184,6.2097,6.2097,22400.0
2012-03-01 14:40:00,7.07,7.07,7.06,7.07,20800.0,6.2097,6.2097,6.2009,6.2097,20800.0
2012-03-01 14:45:00,7.06,7.07,7.06,7.06,36800.0,6.2009,6.2097,6.2009,6.2009,36800.0
2012-03-01 14:50:00,7.07,7.07,7.06,7.07,49600.0,6.2097,6.2097,6.2009,6.2097,49600.0
2012-03-01 14:55:00,7.07,7.07,7.06,7.06,21600.0,6.2097,6.2097,6.2009,6.2009,21600.0
2012-03-01 15:00:00,7.07,7.07,7.06,7.06,57600.0,6.2097,6.2097,6.2009,6.2009,57600.0
2012-03-01 15:05:00,7.06,7.06,7.05,7.05,61600.0,6.2009,6.2009,6.1921,6.1921,61600.0
2012-03-01 15:10:00,7.05,7.07,7.05,7.05,75200.0,6.1921,6.2097,6.1921,6.1921,75200.0
2012-03-01 15:15:00,7.05,7.05,7.04,7.04,38400.0,6.1921,6.1921,6.1833,6.1833,38400.0
2012-03-01 15:20:00,7.04,7.05,7.03,7.04,106400.0,6.1833,6.1921,6.1745,6.1833,106400.0
2012-03-01 15:25:00,7.04,7.05,7.04,7.05,60800.0,6.1833,6.1921,6.1833,6.1921,60800.0
2012-03-01 15:30:00,7.05,7.05,7.04,7.04,88800.0,6.1921,6.1921,6.1833,6.1833,88800.0
2012-03-01 15:35:00,7.04,7.04,7.04,7.04,129600.0,6.1833,6.1833,6.1833,6.1833,129600.0
2012-03-01 15:40:00,7.04,7.05,7.04,7.05,62400.0,6.1833,6.1921,6.1833,6.1921,62400.0
2012-03-01 15:45:00,7.05,7.06,7.05,7.06,90400.0,6.1921,6.2009,6.1921,6.2009,90400.0
2012-03-01 15:50:00,7.06,7.06,7.05,7.06,111200.0,6.2009,6.2009,6.1921,6.2009,111200.0
2012-03-01 15:55:00,7.06,7.06,7.05,7.06,216000.0,6.2009,6.2009,6.1921,6.2009,216000.0
2012-03-02 09:30:00,7.06,7.12,7.03,7.1,224800.0,6.2009,6.2536,6.1745,6.236,224800.0
2012-03-02 09:35:00,7.1,7.12,7.09,7.1,196800.0,6.236,6.2536,6.2272,6.236,196800.0
2012-03-02 09:40:00,7.11,7.11,7.1,7.11,38400.0,6.2448,6.2448,6.236,6.2448,38400.0
2012-03-02 09:45:00,7.1,7.11,7.09,7.1,59200.0,6.236,6.2448,6.2272,6.236,59200.0
2012-03-02 09:50:00,7.1,7.11,7.1,7.11,66400.0,6.236,6.2448,6.236,6.2448,66400.0
2012-03-02 09:55:00,7.11,7.11,7.1,7.1,60000.0,6.2448,6.2448,6.236,6.236,60000.0
2012-03-02 10:00:00,7.09,7.11,7.09,7.1,69600.0,6.2272,6.2448,6.2272,6.236,69600.0
2012-03-02 10:05:00,7.1,7.1,7.08,7.08,57600.0,6.236,6.236,6.2184,6.2184,57600.0
2012-03-02 10:10:00,7.08,7.12,7.08,7.11,24800.0,6.2184,6.2536,6.2184,6.2448,24800.0
2012-03-02 10:15:00,7.11,7.12,7.11,7.11,79200.0,6.2448,6.2536,6.2448,6.2448,79200.0
2012-03-02 10:20:00,7.11,7.11,7.09,7.1,216000.0,6.2448,6.2448,6.2272,6.236,216000.0
2012-03-02 10:25:00,7.1,7.11,7.1,7.11,248000.0,6.236,6.2448,6.236,6.2448,248000.0
2012-03-02 10:30:00,7.11,7.11,7.11,7.11,269600.0,6.2448,6.2448,6.2448,6.2448,269600.0
2012-03-02 10:35:00,7.11,7.12,7.11,7.11,145600.0,6.2448,6.2536,6.2448,6.2448,145600.0
2012-03-02 10:40:00,7.11,7.12,7.11,7.12,84000.0,6.2448,6.2536,6.2448,6.2536,84000.0
2012-03-02 10:45:00,7.12,7.12,7.12,7.12,61600.0,6.2536,6.2536,6.2536,6.2536,61600.0
2012-03-02 10:50:00,7.12,7.12,7.12,7.12,37600.0,6.2536,6.2536,6.2536,6.2536,37600.0
2012-03-02 10:55:00,7.12,7.13,7.11,7.12,181600.0,6.2536,6.2624,6.2448,6.2536,181600.0
2012-03-02 11:00:00,7.12,7.12,7.11,7.12,73600.0,6.2536,6.2536,6.2448,6.2536,73600.0
2012-03-02 11:05:00,7.12,7.12,7.12,7.12,36800.0,6.2536,6.2536,6.2536,6.2536,36800.0
2012-03-02 11:10:00,7.12,7.12,7.12,7.12,55200.0,6.2536,6.2536,6.2536,6.2536,55200.0
2012-03-02 11:15:00,7.12,7.12,7.1,7.11,132800.0,6.2536,6.2536,6.236,6.2448,132800.0
2012-03-02 11:20:00,7.11,7.11,7.11,7.11,52800.0,6.2448,6.2448,6.2448,6.2448,52800.0
2012-03-02 11:25:00,7.11,7.11,7.11,7.11,25600.0,6.2448,6.2448,6.2448,6.2448,25600.0
2012-03-02 11:30:00,7.1,7.1,7.1,7.1,10400.0,6.236,6.236,6.236,6.236,10400.0
2012-03-02 11:35:00,7.09,7.09,7.08,7.08,16800.0,6.2272,6.2272,6.2184,6.2184,16800.0
2012-03-02 11:40:00,7.08,7.08,7.05,7.05,36000.0,6.2184,6.2184,6.1921,6.1921,36000.0
2012-03-02 11:45:00,7.05,7.05,7.04,7.05,57600.0,6.1921,6.1921,6.1833,6.1921,57600.0
2012-03-02 11:50:00,7.05,7.06,7.04,7.06,130400.0,6.1921,6.2009,6.1833,6.2009,130400.0
2012-03-02 11:55:00,7.05,7.06,7.05,7.06,20800.0,6.1921,6.2009,6.1921,6.2009,20800.0
2012-03-02 12:00:00,7.05,7.08,7.05,7.08,303200.0,6.1921,6.2184,6.1921,6.2184,303200.0
2012-03-02 12:05:00,7.08,7.08,7.06,7.06,34400.0,6.2184,6.2184,6.2009,6.2009,34400.0
2012-03-02 12:10:00,7.06,7.08,7.06,7.07,64000.0,6.2009,6.2184,6.2009,6.2097,64000.0
2012-03-02 12:15:00,7.07,7.08,7.07,7.07,64800.0,6.2097,6.2184,6.2097,6.2097,64800.0
2012-03-02 12:20:00,7.07,7.07,7.06,7.06,16800.0,6.2097,6.2097,6.2009,6.2009,16800.0
2012-03-02 12:25:00,7.06,7.06,7.06,7.06,16000.0,6.2009,6.2009,6.2009,6.2009,16000.0
2012-03-02 12:30:00,7.06,7.07,7.06,7.07,48800.0,6.2009,6.2097,6.2009,6.2097,48800.0
2012-03-02 12:35:00,7.06,7.07,7.06,7.06,7200.0,6.2009,6.2097,6.2009,6.2009,7200.0
2012-03-02 12:40:00,7.06,7.06,7.06,7.06,14400.0,6.2009,6.2009,6.2009,6.2009,14400.0
2012-03-02 12:45:00,7.06,7.06,7.05,7.05,32800.0,6.2009,6.2009,6.1921,6.1921,32800.0
2012-03-02 12:50:00,7.05,7.06,7.05,7.05,19200.0,6.1921,6.2009,6.1921,6.1921,19200.0
2012-03-02 12:55:00,7.05,7.05,7.03,7.04,228800.0,6.1921,6.1921,6.1745,6.1833,228800.0
2012-03-02 13:00:00,7.04,7.04,7.04,7.04,20000.0,6.1833,6.1833,6.1833,6.1833,20000.0
2012-03-02 13:05:00,7.04,7.04,7.03,7.03,18400.0,6.1833,6.1833,6.1745,6.1745,18400.0
2012-03-02 13:10:00,7.03,7.03,7.02,7.02,5600.0,6.1745,6.1745,6.1657,6.1657,5600.0
2012-03-02 13:15:00,7.02,7.03,7.02,7.03,10400.0,6.1657,6.1745,6.1657,6.1745,10400.0
2012-03-02 13:20:00,7.02,7.02,7.01,7.02,11200.0,6.1657,6.1657,6.157,6.1657,11200.0
2012-03-02 13:25:00,7.02,7.03,7.02,7.03,15200.0,6.1657,6.1745,6.1657,6.1745,15200.0
2012-03-02 13:30:00,7.03,7.03,7.02,7.02,26400.0,6.1745,6.1745,6.1657,6.1657,26400.0
2012-03-02 13:35:00,7.02,7.02,7.02,7.02,20000.0,6.1657,6.1657,6.1657,6.1657,20000.0
2012-03-02 13:40:00,7.01,7.02,7.01,7.02,38400.0,6.157,6.1657,6.157,6.1657,38400.0
2012-03-02 13:45:00,7.02,7.02,7.02,7.02,32000.0,6.1657,6.1657,6.1657,6.1657,32000.0
2012-03-02 13:50:00,7.02,7.03,7.02,7.03,12800.0,6.1657,6.1745,6.1657,6.1745,12800.0
2012-03-02 13:55:00,7.03,7.03,7.02,7.02,30400.0,6.1745,6.1745,6.1657,6.1657,30400.0
2012-03-02 14:00:00,7.02,7.03,7.02,7.02,42400.0,6.1657,6.1745,6.1657,6.1657,42400.0
2012-03-02 14:05:00,7.02,7.02,7.02,7.02,24800.0,6.1657,6.1657,6.1657,6.1657,24800.0
2012-03-02 14:10:00,7.02,7.02,7.02,7.02,12000.0,6.1657,6.1657,6.1657,6.1657,12000.0
2012-03-02 14:15:00,7.02,7.03,7.02,7.03,16000.0,6.1657,6.1745,6.1657,6.1745,16000.0
2012-03-02 14:20:00,7.03,7.03,7.03,7.03,16800.0,6.1745,6.1745,6.1745,6.1745,16800.0
2012-03-02 14:25:00,7.03,7.03,7.02,7.02,22400.0,6.1745,6.1745,6.1657,6.1657,22400.0
2012-03-02 14:30:00,7.02,7.02,7.01,7.01,32800.0,6.1657,6.1657,6.157,6.157,32800.0
2012-03-02 14:35:00,7.01,7.02,7.01,7.02,28000.0,6.157,6.1657,6.157,6.1657,28000.0
2012-03-02 14:40:00,7.02,7.02,7.02,7.02,42400.0,6.1657,6.1657,6.1657,6.1657,42400.0
2012-03-02 14:45:00,7.02,7.02,7.02,7.02,36000.0,6.1657,6.1657,6.1657,6.1657,36000.0
2012-03-02 14:50:00,7.02,7.02,7.02,7.02,28000.0,6.1657,6.1657,6.1657,6.1657,28000.0
2012-03-02 14:55:00,7.03,7.03,7.03,7.03,42400.0,6.1745,6.1745,6.1745,6.1745,42400.0
2012-03-02 15:00:00,7.04,7.04,7.03,7.03,22400.0,6.1833,6.1833,6.1745,6.1745,22400.0
2012-03-02 15:05:00,7.04,7.04,7.03,7.03,50400.0,6.1833,6.1833,6.1745,6.1745,50400.0
2012-03-02 15:10:00,7.03,7.03,7.03,7.03,16000.0,6.1745,6.1745,6.1745,6.1745,16000.0
2012-03-02 15:15:00,7.03,7.04,7.03,7.03,112800.0,6.1745,6.1833,6.1745,6.1745,112800.0
2012-03-02 15:20:00,7.03,7.04,7.03,7.04,64800.0,6.1745,6.1833,6.1745,6.1833,64800.0
2012-03-02 15:25:00,7.04,7.05,7.04,7.05,60800.0,6.1833,6.1921,6.1833,6.1921,60800.0
2012-03-02 15:30:00,7.05,7.06,7.05,7.06,92800.0,6.1921,6.2009,6.1921,6.2009,92800.0
2012-03-02 15:35:00,7.05,7.05,7.04,7.04,68800.0,6.1921,6.1921,6.1833,6.1833,68800.0
2012-03-02 15:40:00,7.04,7.04,7.03,7.04,113600.0,6.1833,6.1833,6.1745,6.1833,113600.0
2012-03-02 15:45:00,7.04,7.05,7.03,7.04,138400.0,6.1833,6.1921,6.1745,6.1833,138400.0
2012-03-02 15:50:00,7.04,7.04,7.03,7.03,136800.0,6.1833,6.1833,6.1745,6.1745,136800.0
2012-03-02 15:55:00,7.03,7.03,7.03,7.03,205600.0,6.1745,6.1745,6.1745,6.1745,205600.0
2012-03-05 09:30:00,7.0,7.0,6.95,6.96,117600.0,6.1482,6.1482,6.1043,6.113,117600.0
2012-03-05 09:35:00,6.96,6.98,6.96,6.98,57600.0,6.113,6.1306,6.113,6.1306,57600.0
2012-03-05 09:40:00,6.98,6.99,6.97,6.97,29600.0,6.1306,6.1394,6.1218,6.1218,29600.0
2012-03-05 09:45:00,6.97,6.98,6.97,6.97,36800.0,6.1218,6.1306,6.1218,6.1218,36800.0
2012-03-05 09:50:00,6.97,6.98,6.97,6.98,9600.0,6.1218,6.1306,6.1218,6.1306,9600.0
2012-03-05 09:55:00,6.97,6.99,6.97,6.99,62400.0,6.1218,6.1394,6.1218,6.1394,62400.0
2012-03-05 10:00:00,6.99,7.0,6.97,6.99,38400.0,6.1394,6.1482,6.1218,6.1394,38400.0
2012-03-05 10:05:00,6.99,6.99,6.98,6.98,11200.0,6.1394,6.1394,6.1306,6.1306,11200.0
2012-03-05 10:10:00,6.99,6.99,6.98,6.99,20000.0,6.1394,6.1394,6.1306,6.1394,20000.0
2012-03-05 10:15:00,6.99,7.0,6.99,6.99,36800.0,6.1394,6.1482,6.1394,6.1394,36800.0
2012-03-05 10:20:00,6.99,6.99,6.96,6.96,80000.0,6.1394,6.1394,6.113,6.113,80000.0
2012-03-05 10:25:00,6.96,6.96,6.95,6.95,33600.0,6.113,6.113,6.1043,6.1043,33600.0
2012-03-05 10:30:00,6.95,6.96,6.95,6.95,72000.0,6.1043,6.113,6.1043,6.1043,72000.0
2012-03-05 10:35:00,6.96,6.96,6.95,6.95,28800.0,6.113,6.113,6.1043,6.1043,28800.0
2012-03-05 10:40:00,6.95,6.95,6.95,6.95,19200.0,6.1043,6.1043,6.1043,6.1043,19200.0
2012-03-05 10:45:00,6.95,6.96,6.95,6.96,43200.0,6.1043,6.113,6.1043,6.113,43200.0
2012-03-05 10:50:00,6.96,6.97,6.96,6.97,25600.0,6.113,6.1218,6.113,6.1218,25600.0
2012-03-05 10:55:00,6.96,6.96,6.95,6.95,40800.0,6.113,6.113,6.1043,6.1043,40800.0
2012-03-05 11:00:00,6.95,6.95,6.94,6.94,42400.0,6.1043,6.1043,6.0955,6.0955,42400.0
2012-03-05 11:05:00,6.94,6.96,6.94,6.95,47200.0,6.0955,6.113,6.0955,6.1043,47200.0
2012-03-05 11:10:00,6.95,6.96,6.95,6.95,32800.0,6.1043,6.113,6.1043,6.1043,32800.0
2012-03-05 11:15:00,6.95,6.95,6.92,6.93,56000.0,6.1043,6.1043,6.0779,6.0867,56000.0
2012-03-05 11:20:00,6.93,6.94,6.93,6.94,20000.0,6.0867,6.0955,6.0867,6.0955,20000.0
2012-03-05 11:25:00,6.95,6.96,6.95,6.95,44000.0,6.1043,6.113,6.1043,6.1043,44000.0
2012-03-05 11:30:00,6.95,6.95,6.94,6.95,21600.0,6.1043,6.1043,6.0955,6.1043,21600.0
2012-03-05 11:35:00,6.95,6.95,6.94,6.94,24000.0,6.1043,6.1043,6.0955,6.0955,24000.0
2012-03-05 11:40:00,6.94,6.95,6.94,6.95,24000.0,6.0955,6.1043,6.0955,6.1043,24000.0
2012-03-05 11:45:00,6.95,6.95,6.95,6.95,41600.0,6.1043,6.1043,6.1043,6.1043,41600.0
2012-03-05 11:50:00,6.95,6.95,6.92,6.92,130400.0,6.1043,6.1043,6.0779,6.0779,130400.0
2012-03-05 11:55:00,6.92,6.93,6.92,6.93,33600.0,6.0779,6.0867,6.0779,6.0867,33600.0
2012-03-05 12:00:00,6.93,6.94,6.93,6.94,36000.0,6.0867,6.0955,6.0867,6.0955,36000.0
2012-03-05 12:05:00,6.94,6.95,6.94,6.94,300000.0,6.0955,6.1043,6.0955,6.0955,300000.0
2012-03-05 12:10:00,6.94,6.95,6.94,6.94,24800.0,6.0955,6.1043,6.0955,6.0955,24800.0
2012-03-05 12:15:00,6.94,6.95,6.94,6.95,90400.0,6.0955,6.1043,6.0955,6.1043,90400.0
2012-03-05 12:20:00,6.94,6.95,6.94,6.95,56000.0,6.0955,6.1043,6.0955,6.1043,56000.0
2012-03-05 12:25:00,6.94,6.95,6.94,6.95,21600.0,6.0955,6.1043,6.0955,6.1043,21600.0
2012-03-05 12:30:00,6.95,6.95,6.94,6.95,20800.0,6.1043,6.1043,6.0955,6.1043,20800.0
2012-03-05 12:35:00,6.95,6.95,6.95,6.95,17600.0,6.1043,6.1043,6.1043,6.1043,17600.0
2012-03-05 12:40:00,6.95,6.96,6.95,6.95,51200.0,6.1043,6.113,6.1043,6.1043,51200.0
2012-03-05 12:45:00,6.95,6.95,6.95,6.95,28000.0,6.1043,6.1043,6.1043,6.1043,28000.0
2012-03-05 12:50:00,6.95,6.95,6.94,6.94,25600.0,6.1043,6.1043,6.0955,6.0955,25600.0
2012-03-05 12:55:00,6.94,6.94,6.94,6.94,16000.0,6.0955,6.0955,6.0955,6.0955,16000.0
2012-03-05 13:00:00,6.94,6.94,6.93,6.93,50400.0,6.0955,6.0955,6.0867,6.0867,50400.0
2012-03-05 13:05:00,6.93,6.94,6.93,6.94,51200.0,6.0867,6.0955,6.0867,6.0955,51200.0
2012-03-05 13:10:00,6.93,6.94,6.93,6.93,10400.0,6.0867,6.0955,6.0867,6.0867,10400.0
2012-03-05 13:15:00,6.94,6.95,6.94,6.95,32000.0,6.0955,6.1043,6.0955,6.1043,32000.0
2012-03-05 13:20:00,6.95,6.95,6.95,6.95,55200.0,6.1043,6.1043,6.1043,6.1043,55200.0
2012-03-05 13:25:00,6.95,6.95,6.95,6.95,25600.0,6.1043,6.1043,6.1043,6.1043,25600.0
2012-03-05 13:30:00,6.95,6.96,6.95,6.96,112800.0,6.1043,6.113,6.1043,6.113,112800.0
2012-03-05 13:35:00,6.96,6.97,6.96,6.96,32800.0,6.113,6.1218,6.113,6.113,32800.0
2012-03-05 13:40:00,6.97,6.97,6.96,6.97,33600.0,6.1218,6.1218,6.113,6.1218,33600.0
2012-03-05 13:45:00,6.97,6.97,6.97,6.97,32000.0,6.1218,6.1218,6.1218,6.1218,32000.0
2012-03-05 13:50:00,6.97,6.97,6.94,6.95,60800.0,6.1218,6.1218,6.0955,6.1043,60800.0
2012-03-05 13:55:00,6.95,6.96,6.95,6.95,32000.0,6.1043,6.113,6.1043,6.1043,32000.0
2012-03-05 14:00:00,6.96,6.96,6.96,6.96,58400.0,6.113,6.113,6.113,6.113,58400.0
2012-03-05 14:05:00,6.96,6.96,6.96,6.96,17600.0,6.113,6.113,6.113,6.113,17600.0
2012-03-05 14:10:00,6.96,6.97,6.96,6.96,50400.0,6.113,6.1218,6.113,6.113,50400.0
2012-03-05 14:15:00,6.96,6.96,6.95,6.95,24800.0,6.113,6.113,6.1043,6.1043,24800.0
2012-03-05 14:20:00,6.95,6.96,6.95,6.95,52800.0,6.1043,6.113,6.1043,6.1043,52800.0
2012-03-05 14:25:00,6.95,6.97,6.95,6.97,39200.0,6.1043,6.1218,6.1043,6.1218,39200.0
2012-03-05 14:30:00,6.97,6.97,6.96,6.96,28000.0,6.1218,6.1218,6.113,6.113,28000.0
2012-03-05 14:35:00,6.96,6.96,6.96,6.96,24000.0,6.113,6.113,6.113,6.113,24000.0
2012-03-05 14:40:00,6.96,6.96,6.96,6.96,52000.0,6.113,6.113,6.113,6.113,52000.0
2012-03-05 14:45:00,6.96,6.97,6.96,6.96,27200.0,6.113,6.1218,6.113,6.113,27200.0
2012-03-05 14:50:00,6.96,6.97,6.96,6.96,38400.0,6.113,6.1218,6.113,6.113,38400.0
2012-03-05 14:55:00,6.96,6.99,6.96,6.98,36800.0,6.113,6.1394,6.113,6.1306,36800.0
2012-03-05 15:00:00,6.98,6.98,6.98,6.98,36000.0,6.1306,6.1306,6.1306,6.1306,36000.0
2012-03-05 15:05:00,6.99,6.99,6.98,6.98,36000.0,6.1394,6.1394,6.1306,6.1306,36000.0
2012-03-05 15:10:00,6.98,6.98,6.98,6.98,47200.0,6.1306,6.1306,6.1306,6.1306,47200.0
2012-03-05 15:15:00,6.98,6.98,6.97,6.98,64000.0,6.1306,6.1306,6.1218,6.1306,64000.0
2012-03-05 15:20:00,6.99,6.99,6.99,6.99,92000.0,6.1394,6.1394,6.1394,6.1394,92000.0
2012-03-05 15:25:00,6.99,6.99,6.98,6.98,111200.0,6.1394,6.1394,6.1306,6.1306,111200.0
2012-03-05 15:30:00,6.98,6.98,6.97,6.98,118400.0,6.1306,6.1306,6.1218,6.1306,118400.0
2012-03-05 15:35:00,6.98,6.99,6.97,6.99,49600.0,6.1306,6.1394,6.1218,6.1394,49600.0
2012-03-05 15:40:00,6.98,6.99,6.97,6.99,122400.0,6.1306,6.1394,6.1218,6.1394,122400.0
2012-03-05 15:45:00,6.99,6.99,6.98,6.99,205600.0,6.1394,6.1394,6.1306,6.1394,205600.0
2012-03-05 15:50:00,6.99,6.99,6.98,6.98,114400.0,6.1394,6.1394,6.1306,6.1306,114400.0
2012-03-05 15:55:00,6.98,6.98,6.97,6.97,380800.0,6.1306,6.1306,6.1218,6.1218,380800.0
2012-03-06 09:30:00,6.88,6.9,6.88,6.88,135200.0,6.0428,6.0603,6.0428,6.0428,135200.0
2012-03-06 09:35:00,6.88,6.89,6.88,6.88,52000.0,6.0428,6.0516,6.0428,6.0428,52000.0
2012-03-06 09:40:00,6.88,6.88,6.85,6.85,71200.0,6.0428,6.0428,6.0164,6.0164,71200.0
2012-03-06 09:45:00,6.85,6.86,6.85,6.85,60000.0,6.0164,6.0252,6.0164,6.0164,60000.0
2012-03-06 09:50:00,6.85,6.86,6.85,6.85,276000.0,6.0164,6.0252,6.0164,6.0164,276000.0
2012-03-06 09:55:00,6.85,6.85,6.84,6.84,52800.0,6.0164,6.0164,6.0076,6.0076,52800.0
2012-03-06 10:00:00,6.84,6.85,6.83,6.84,153600.0,6.0076,6.0164,5.9989,6.0076,153600.0
2012-03-06 10:05:00,6.85,6.85,6.85,6.85,116800.0,6.0164,6.0164,6.0164,6.0164,116800.0
2012-03-06 10:10:00,6.85,6.85,6.84,6.84,57600.0,6.0164,6.0164,6.0076,6.0076,57600.0
2012-03-06 10:15:00,6.84,6.85,6.84,6.85,53600.0,6.0076,6.0164,6.0076,6.0164,53600.0
2012-03-06 10:20:00,6.85,6.85,6.84,6.85,164800.0,6.0164,6.0164,6.0076,6.0164,164800.0
2012-03-06 10:25:00,6.85,6.87,6.85,6.86,196000.0,6.0164,6.034,6.0164,6.0252,196000.0
2012-03-06 10:30:00,6.86,6.87,6.86,6.87,50400.0,6.0252,6.034,6.0252,6.034,50400.0
2012-03-06 10:35:00,6.87,6.88,6.87,6.88,92000.0,6.034,6.0428,6.034,6.0428,92000.0
2012-03-06 10:40:00,6.88,6.9,6.88,6.89,66400.0,6.0428,6.0603,6.0428,6.0516,66400.0
2012-03-06 10:45:00,6.89,6.89,6.88,6.88,48800.0,6.0516,6.0516,6.0428,6.0428,48800.0
2012-03-06 10:50:00,6.88,6.88,6.88,6.88,121600.0,6.0428,6.0428,6.0428,6.0428,121600.0
2012-03-06 10:55:00,6.88,6.88,6.88,6.88,56000.0,6.0428,6.0428,6.0428,6.0428,56000.0
2012-03-06 11:00:00,6.88,6.88,6.87,6.88,72000.0,6.0428,6.0428,6.034,6.0428,72000.0
2012-03-06 11:05:00,6.88,6.89,6.88,6.89,65600.0,6.0428,6.0516,6.0428,6.0516,65600.0
2012-03-06 11:10:00,6.89,6.89,6.88,6.88,63200.0,6.0516,6.0516,6.0428,6.0428,63200.0
2012-03-06 11:15:00,6.88,6.88,6.88,6.88,44800.0,6.0428,6.0428,6.0428,6.0428,44800.0
2012-03-06 11:20:00,6.88,6.88,6.87,6.88,156000.0,6.0428,6.0428,6.034,6.0428,156000.0
2012-03-06 11:25:00,6.88,6.89,6.88,6.89,470400.0,6.0428,6.0516,6.0428,6.0516,470400.0
2012-03-06 11:30:00,6.89,6.89,6.87,6.88,60800.0,6.0516,6.0516,6.034,6.0428,60800.0
2012-03-06 11:35:00,6.88,6.88,6.87,6.88,47200.0,6.0428,6.0428,6.034,6.0428,47200.0
2012-03-06 11:40:00,6.88,6.89,6.88,6.89,48000.0,6.0428,6.0516,6.0428,6.0516,48000.0
2012-03-06 11:45:00,6.89,6.89,6.87,6.88,66400.0,6.0516,6.0516,6.034,6.0428,66400.0
2012-03-06 11:50:00,6.87,6.88,6.87,6.87,63200.0,6.034,6.0428,6.034,6.034,63200.0
2012-03-06 11:55:00,6.87,6.87,6.86,6.87,49600.0,6.034,6.034,6.0252,6.034,49600.0
2012-03-06 12:00:00,6.87,6.87,6.87,6.87,37600.0,6.034,6.034,6.034,6.034,37600.0
2012-03-06 12:05:00,6.87,6.87,6.86,6.87,75200.0,6.034,6.034,6.0252,6.034,75200.0
2012-03-06 12:10:00,6.86,6.87,6.86,6.87,44800.0,6.0252,6.034,6.0252,6.034,44800.0
2012-03-06 12:15:00,6.87,6.87,6.86,6.87,80800.0,6.034,6.034,6.0252,6.034,80800.0
2012-03-06 12:20:00,6.87,6.87,6.87,6.87,193600.0,6.034,6.034,6.034,6.034,193600.0
2012-03-06 12:25:00,6.87,6.87,6.87,6.87,80800.0,6.034,6.034,6.034,6.034,80800.0
2012-03-06 12:30:00,6.87,6.88,6.87,6.88,37600.0,6.034,6.0428,6.034,6.0428,37600.0
2012-03-06 12:35:00,6.88,6.88,6.88,6.88,28000.0,6.0428,6.0428,6.0428,6.0428,28000.0
2012-03-06 12:40:00,6.88,6.88,6.87,6.88,37600.0,6.0428,6.0428,6.034,6.0428,37600.0
2012-03-06 12:45:00,6.88,6.88,6.87,6.88,32000.0,6.0428,6.0428,6.034,6.0428,32000.0
2012-03-06 12:50:00,6.87,6.87,6.87,6.87,112800.0,6.034,6.034,6.034,6.034,112800.0
2012-03-06 12:55:00,6.87,6.88,6.87,6.88,61600.0,6.034,6.0428,6.034,6.0428,61600.0
2012-03-06 13:00:00,6.88,6.89,6.88,6.89,69600.0,6.0428,6.0516,6.0428,6.0516,69600.0
2012-03-06 13:05:00,6.89,6.89,6.89,6.89,43200.0,6.0516,6.0516,6.0516,6.0516,43200.0
2012-03-06 13:10:00,6.9,6.9,6.89,6.89,37600.0,6.0603,6.0603,6.0516,6.0516,37600.0
2012-03-06 13:15:00,6.89,6.89,6.88,6.88,39200.0,6.0516,6.0516,6.0428,6.0428,39200.0
2012-03-06 13:20:00,6.88,6.89,6.88,6.89,109600.0,6.0428,6.0516,6.0428,6.0516,109600.0
2012-03-06 13:25:00,6.89,6.89,6.89,6.89,52000.0,6.0516,6.0516,6.0516,6.0516,52000.0
2012-03-06 13:30:00,6.89,6.9,6.89,6.9,74400.0,6.0516,6.0603,6.0516,6.0603,74400.0
2012-03-06 13:35:00,6.9,6.9,6.9,6.9,37600.0,6.0603,6.0603,6.0603,6.0603,37600.0
2012-03-06 13:40:00,6.9,6.9,6.89,6.89,120000.0,6.0603,6.0603,6.0516,6.0516,120000.0
2012-03-06 13:45:00,6.89,6.89,6.88,6.89,97600.0,6.0516,6.0516,6.0428,6.0516,97600.0
2012-03-06 13:50:00,6.89,6.9,6.89,6.9,55200.0,6.0516,6.0603,6.0516,6.0603,55200.0
2012-03-06 13:55:00,6.9,6.9,6.9,6.9,92000.0,6.0603,6.0603,6.0603,6.0603,92000.0
2012-03-06 14:00:00,6.9,6.9,6.89,6.89,59200.0,6.0603,6.0603,6.0516,6.0516,59200.0
2012-03-06 14:05:00,6.89,6.89,6.88,6.88,73600.0,6.0516,6.0516,6.0428,6.0428,73600.0
2012-03-06 14:10:00,6.88,6.89,6.88,6.88,61600.0,6.0428,6.0516,6.0428,6.0428,61600.0
2012-03-06 14:15:00,6.88,6.88,6.88,6.88,54400.0,6.0428,6.0428,6.0428,6.0428,54400.0
2012-03-06 14:20:00,6.88,6.88,6.87,6.87,44000.0,6.0428,6.0428,6.034,6.034,44000.0
2012-03-06 14:25:00,6.87,6.87,6.86,6.87,88000.0,6.034,6.034,6.0252,6.034,88000.0
2012-03-06 14:30:00,6.87,6.87,6.86,6.87,87200.0,6.034,6.034,6.0252,6.034,87200.0
2012-03-06 14:35:00,6.87,6.87,6.86,6.86,75200.0,6.034,6.034,6.0252,6.0252,75200.0
2012-03-06 14:40:00,6.86,6.86,6.86,6.86,53600.0,6.0252,6.0252,6.0252,6.0252,53600.0
2012-03-06 14:45:00,6.86,6.87,6.86,6.87,51200.0,6.0252,6.034,6.0252,6.034,51200.0
2012-03-06 14:50:00,6.87,6.87,6.86,6.87,41600.0,6.034,6.034,6.0252,6.034,41600.0
2012-03-06 14:55:00,6.87,6.87,6.87,6.87,46400.0,6.034,6.034,6.034,6.034,46400.0
2012-03-06 15:00:00,6.87,6.87,6.87,6.87,107200.0,6.034,6.034,6.034,6.034,107200.0
2012-03-06 15:05:00,6.87,6.88,6.87,6.87,76000.0,6.034,6.0428,6.034,6.034,76000.0
2012-03-06 15:10:00,6.87,6.87,6.87,6.87,49600.0,6.034,6.034,6.034,6.034,49600.0
2012-03-06 15:15:00,6.87,6.88,6.87,6.88,82400.0,6.034,6.0428,6.034,6.0428,82400.0
2012-03-06 15:20:00,6.88,6.88,6.87,6.88,103200.0,6.0428,6.0428,6.034,6.0428,103200.0
2012-03-06 15:25:00,6.88,6.88,6.88,6.88,92000.0,6.0428,6.0428,6.0428,6.0428,92000.0
2012-03-06 15:30:00,6.88,6.88,6.87,6.88,132800.0,6.0428,6.0428,6.034,6.0428,132800.0
2012-03-06 15:35:00,6.88,6.89,6.87,6.89,97600.0,6.0428,6.0516,6.034,6.0516,97600.0
2012-03-06 15:40:00,6.89,6.89,6.88,6.89,254400.0,6.0516,6.0516,6.0428,6.0516,254400.0
2012-03-06 15:45:00,6.89,6.9,6.88,6.9,212800.0,6.0516,6.0603,6.0428,6.0603,212800.0
2012-03-06 15:50:00,6.9,6.91,6.89,6.89,156800.0,6.0603,6.0691,6.0516,6.0516,156800.0
2012-03-06 15:55:00,6.89,6.9,6.89,6.89,227200.0,6.0516,6.0603,6.0516,6.0516,227200.0
2012-03-07 09:30:00,6.9,6.92,6.88,6.91,188800.0,6.0603,6.0779,6.0428,6.0691,188800.0
2012-03-07 09:35:00,6.91,6.92,6.9,6.9,64000.0,6.0691,6.0779,6.0603,6.0603,64000.0
2012-03-07 09:40:00,6.9,6.91,6.9,6.9,26400.0,6.0603,6.0691,6.0603,6.0603,26400.0
2012-03-07 09:45:00,6.9,6.9,6.88,6.88,38400.0,6.0603,6.0603,6.0428,6.0428,38400.0
2012-03-07 09:50:00,6.88,6.89,6.88,6.89,67200.0,6.0428,6.0516,6.0428,6.0516,67200.0
2012-03-07 09:55:00,6.89,6.89,6.89,6.89,61600.0,6.0516,6.0516,6.0516,6.0516,61600.0
2012-03-07 10:00:00,6.89,6.92,6.89,6.92,63200.0,6.0516,6.0779,6.0516,6.0779,63200.0
2012-03-07 10:05:00,6.92,6.92,6.91,6.92,47200.0,6.0779,6.0779,6.0691,6.0779,47200.0
2012-03-07 10:10:00,6.92,6.93,6.92,6.93,26400.0,6.0779,6.0867,6.0779,6.0867,26400.0
2012-03-07 10:15:00,6.93,6.94,6.93,6.94,71200.0,6.0867,6.0955,6.0867,6.0955,71200.0
2012-03-07 10:20:00,6.94,6.94,6.93,6.93,81600.0,6.0955,6.0955,6.0867,6.0867,81600.0
2012-03-07 10:25:00,6.93,6.93,6.92,6.93,25600.0,6.0867,6.0867,6.0779,6.0867,25600.0
2012-03-07 10:30:00,6.93,6.94,6.93,6.94,30400.0,6.0867,6.0955,6.0867,6.0955,30400.0
2012-03-07 10:35:00,6.94,6.94,6.94,6.94,30400.0,6.0955,6.0955,6.0955,6.0955,30400.0
2012-03-07 10:40:00,6.94,6.94,6.92,6.92,32000.0,6.0955,6.0955,6.0779,6.0779,32000.0
2012-03-07 10:45:00,6.92,6.92,6.92,6.92,24800.0,6.0779,6.0779,6.0779,6.0779,24800.0
2012-03-07 10:50:00,6.92,6.93,6.92,6.93,21600.0,6.0779,6.0867,6.0779,6.0867,21600.0
2012-03-07 10:55:00,6.93,6.94,6.93,6.93,41600.0,6.0867,6.0955,6.0867,6.0867,41600.0
2012-03-07 11:00:00,6.93,6.96,6.93,6.96,44000.0,6.0867,6.113,6.0867,6.113,44000.0
2012-03-07 11:05:00,6.96,6.96,6.96,6.96,68800.0,6.113,6.113,6.113,6.113,68800.0
2012-03-07 11:10:00,6.97,6.97,6.97,6.97,52000.0,6.1218,6.1218,6.1218,6.1218,52000.0
2012-03-07 11:15:00,6.97,6.97,6.97,6.97,74400.0,6.1218,6.1218,6.1218,6.1218,74400.0
2012-03-07 11:20:00,6.97,6.98,6.97,6.97,54400.0,6.1218,6.1306,6.1218,6.1218,54400.0
2012-03-07 11:25:00,6.97,6.97,6.96,6.96,24800.0,6.1218,6.1218,6.113,6.113,24800.0
2012-03-07 11:30:00,6.96,6.96,6.96,6.96,37600.0,6.113,6.113,6.113,6.113,37600.0
2012-03-07 11:35:00,6.96,6.96,6.95,6.95,43200.0,6.113,6.113,6.1043,6.1043,43200.0
2012-03-07 11:40:00,6.95,6.95,6.95,6.95,28000.0,6.1043,6.1043,6.1043,6.1043,28000.0
2012-03-07 11:45:00,6.95,6.95,6.94,6.94,29600.0,6.1043,6.1043,6.0955,6.0955,29600.0
2012-03-07 11:50:00,6.94,6.95,6.94,6.95,29600.0,6.0955,6.1043,6.0955,6.1043,29600.0
2012-03-07 11:55:00,6.95,6.95,6.95,6.95,25600.0,6.1043,6.1043,6.1043,6.1043,25600.0
2012-03-07 12:00:00,6.95,6.95,6.95,6.95,39200.0,6.1043,6.1043,6.1043,6.1043,39200.0
2012-03-07 12:05:00,6.95,6.96,6.95,6.96,62400.0,6.1043,6.113,6.1043,6.113,62400.0
2012-03-07 12:10:00,6.96,6.96,6.95,6.95,29600.0,6.113,6.113,6.1043,6.1043,29600.0
2012-03-07 12:15:00,6.96,6.96,6.95,6.96,26400.0,6.113,6.113,6.1043,6.113,26400.0
2012-03-07 12:20:00,6.96,6.97,6.96,6.97,42400.0,6.113,6.1218,6.113,6.1218,42400.0
2012-03-07 12:25:00,6.97,6.98,6.97,6.98,15200.0,6.1218,6.1306,6.1218,6.1306,15200.0
2012-03-07 12:30:00,6.97,6.98,6.97,6.97,17600.0,6.1218,6.1306,6.1218,6.1218,17600.0
2012-03-07 12:35:00,6.97,6.98,6.97,6.97,46400.0,6.1218,6.1306,6.1218,6.1218,46400.0
2012-03-07 12:40:00,6.97,6.99,6.97,6.99,120800.0,6.1218,6.1394,6.1218,6.1394,120800.0
2012-03-07 12:45:00,6.99,6.99,6.98,6.98,16800.0,6.1394,6.1394,6.1306,6.1306,16800.0
2012-03-07 12:50:00,6.98,6.99,6.98,6.98,13600.0,6.1306,6.1394,6.1306,6.1306,13600.0
2012-03-07 12:55:00,6.98,6.98,6.97,6.97,26400.0,6.1306,6.1306,6.1218,6.1218,26400.0
2012-03-07 13:00:00,6.97,6.97,6.97,6.97,69600.0,6.1218,6.1218,6.1218,6.1218,69600.0
2012-03-07 13:05:00,6.98,6.98,6.97,6.97,32800.0,6.1306,6.1306,6.1218,6.1218,32800.0
2012-03-07 13:10:00,6.97,6.98,6.97,6.97,35200.0,6.1218,6.1306,6.1218,6.1218,35200.0
2012-03-07 13:15:00,6.97,6.98,6.97,6.98,31200.0,6.1218,6.1306,6.1218,6.1306,31200.0
2012-03-07 13:20:00,6.97,6.98,6.97,6.97,56000.0,6.1218,6.1306,6.1218,6.1218,56000.0
2012-03-07 13:25:00,6.97,6.97,6.97,6.97,21600.0,6.1218,6.1218,6.1218,6.1218,21600.0
2012-03-07 13:30:00,6.97,6.98,6.97,6.97,94400.0,6.1218,6.1306,6.1218,6.1218,94400.0
2012-03-07 13:35:00,6.97,6.98,6.97,6.97,23200.0,6.1218,6.1306,6.1218,6.1218,23200.0
2012-03-07 13:40:00,6.97,6.97,6.96,6.96,94400.0,6.1218,6.1218,6.113,6.113,94400.0
2012-03-07 13:45:00,6.96,6.97,6.96,6.96,38400.0,6.113,6.1218,6.113,6.113,38400.0
2012-03-07 13:50:00,6.96,6.98,6.96,6.98,26400.0,6.113,6.1306,6.113,6.1306,26400.0
2012-03-07 13:55:00,6.98,6.98,6.97,6.98,50400.0,6.1306,6.1306,6.1218,6.1306,50400.0
2012-03-07 14:00:00,6.98,6.99,6.98,6.98,40800.0,6.1306,6.1394,6.1306,6.1306,40800.0
2012-03-07 14:05:00,6.98,6.98,6.98,6.98,38400.0,6.1306,6.1306,6.1306,6.1306,38400.0
2012-03-07 14:10:00,6.98,6.99,6.98,6.98,85600.0,6.1306,6.1394,6.1306,6.1306,85600.0
2012-03-07 14:15:00,6.98,6.99,6.98,6.99,76000.0,6.1306,6.1394,6.1306,6.1394,76000.0
2012-03-07 14:20:00,6.99,6.99,6.99,6.99,92000.0,6.1394,6.1394,6.1394,6.1394,92000.0
2012-03-07 14:25:00,6.99,6.99,6.99,6.99,72800.0,6.1394,6.1394,6.1394,6.1394,72800.0
2012-03-07 14:30:00,6.99,6.99,6.99,6.99,104800.0,6.1394,6.1394,6.1394,6.1394,104800.0
2012-03-07 14:35:00,6.99,6.99,6.98,6.99,108000.0,6.1394,6.1394,6.1306,6.1394,108000.0
2012-03-07 14:40:00,6.99,6.99,6.99,6.99,80000.0,6.1394,6.1394,6.1394,6.1394,80000.0
2012-03-07 14:45:00,6.99,7.0,6.99,6.99,112000.0,6.1394,6.1482,6.1394,6.1394,112000.0
2012-03-07 14:50:00,6.99,7.0,6.99,7.0,163200.0,6.1394,6.1482,6.1394,6.1482,163200.0
2012-03-07 14:55:00,7.0,7.01,7.0,7.0,36000.0,6.1482,6.157,6.1482,6.1482,36000.0
2012-03-07 15:00:00,7.0,7.0,6.99,7.0,89600.0,6.1482,6.1482,6.1394,6.1482,89600.0
2012-03-07 15:05:00,7.0,7.0,6.99,6.99,108000.0,6.1482,6.1482,6.1394,6.1394,108000.0
2012-03-07 15:10:00,6.99,7.0,6.98,7.0,110400.0,6.1394,6.1482,6.1306,6.1482,110400.0
2012-03-07 15:15:00,6.99,7.01,6.99,7.01,91200.0,6.1394,6.157,6.1394,6.157,91200.0
2012-03-07 15:20:00,7.0,7.01,7.0,7.0,89600.0,6.1482,6.157,6.1482,6.1482,89600.0
2012-03-07 15:25:00,7.0,7.0,7.0,7.0,100000.0,6.1482,6.1482,6.1482,6.1482,100000.0
2012-03-07 15:30:00,7.0,7.0,7.0,7.0,98400.0,6.1482,6.1482,6.1482,6.1482,98400.0
2012-03-07 15:35:00,7.0,7.0,7.0,7.0,75200.0,6.1482,6.1482,6.1482,6.1482,75200.0
2012-03-07 15:40:00,7.0,7.01,7.0,7.01,121600.0,6.1482,6.157,6.1482,6.157,121600.0
2012-03-07 15:45:00,7.01,7.01,7.0,7.0,97600.0,6.157,6.157,6.1482,6.1482,97600.0
2012-03-07 15:50:00,7.0,7.01,7.0,7.01,148000.0,6.1482,6.157,6.1482,6.157,148000.0
2012-03-07 15:55:00,7.0,7.0,7.0,7.0,338400.0,6.1482,6.1482,6.1482,6.1482,338400.0
2012-03-08 09:30:00,7.05,7.06,7.03,7.06,86400.0,6.1921,6.2009,6.1745,6.2009,86400.0
2012-03-08 09:35:00,7.06,7.07,7.06,7.07,52000.0,6.2009,6.2097,6.2009,6.2097,52000.0
2012-03-08 09:40:00,7.07,7.08,7.06,7.06,34400.0,6.2097,6.2184,6.2009,6.2009,34400.0
2012-03-08 09:45:00,7.06,7.08,7.06,7.06,48000.0,6.2009,6.2184,6.2009,6.2009,48000.0
2012-03-08 09:50:00,7.06,7.06,7.04,7.04,152800.0,6.2009,6.2009,6.1833,6.1833,152800.0
2012-03-08 09:55:00,7.04,7.05,7.04,7.05,29600.0,6.1833,6.1921,6.1833,6.1921,29600.0
2012-03-08 10:00:00,7.05,7.05,7.03,7.03,26400.0,6.1921,6.1921,6.1745,6.1745,26400.0
2012-03-08 10:05:00,7.03,7.03,7.03,7.03,33600.0,6.1745,6.1745,6.1745,6.1745,33600.0
2012-03-08 10:10:00,7.03,7.03,7.01,7.02,9600.0,6.1745,6.1745,6.157,6.1657,9600.0
2012-03-08 10:15:00,7.02,7.02,7.01,7.01,20800.0,6.1657,6.1657,6.157,6.157,20800.0
2012-03-08 10:20:00,7.02,7.02,7.01,7.01,23200.0,6.1657,6.1657,6.157,6.157,23200.0
2012-03-08 10:25:00,7.01,7.01,7.0,7.01,40000.0,6.157,6.157,6.1482,6.157,40000.0
2012-03-08 10:30:00,7.01,7.01,7.01,7.01,25600.0,6.157,6.157,6.157,6.157,25600.0
2012-03-08 10:35:00,7.02,7.02,7.01,7.02,20800.0,6.1657,6.1657,6.157,6.1657,20800.0
2012-03-08 10:40:00,7.02,7.02,7.01,7.01,8800.0,6.1657,6.1657,6.157,6.157,8800.0
2012-03-08 10:45:00,7.01,7.03,7.01,7.02,29600.0,6.157,6.1745,6.157,6.1657,29600.0
2012-03-08 10:50:00,7.02,7.03,7.02,7.03,11200.0,6.1657,6.1745,6.1657,6.1745,11200.0
2012-03-08 10:55:00,7.03,7.03,7.03,7.03,17600.0,6.1745,6.1745,6.1745,6.1745,17600.0
2012-03-08 11:00:00,7.03,7.05,7.03,7.05,49600.0,6.1745,6.1921,6.1745,6.1921,49600.0
2012-03-08 11:05:00,7.04,7.05,7.04,7.04,35200.0,6.1833,6.1921,6.1833,6.1833,35200.0
2012-03-08 11:10:00,7.04,7.06,7.04,7.06,28800.0,6.1833,6.2009,6.1833,6.2009,28800.0
2012-03-08 11:15:00,7.06,7.06,7.05,7.05,10400.0,6.2009,6.2009,6.1921,6.1921,10400.0
2012-03-08 11:20:00,7.05,7.06,7.05,7.05,28000.0,6.1921,6.2009,6.1921,6.1921,28000.0
2012-03-08 11:25:00,7.05,7.05,7.05,7.05,37600.0,6.1921,6.1921,6.1921,6.1921,37600.0
2012-03-08 11:30:00,7.05,7.05,7.04,7.04,103200.0,6.1921,6.1921,6.1833,6.1833,103200.0
2012-03-08 11:35:00,7.04,7.05,7.04,7.04,23200.0,6.1833,6.1921,6.1833,6.1833,23200.0
2012-03-08 11:40:00,7.04,7.04,7.04,7.04,30400.0,6.1833,6.1833,6.1833,6.1833,30400.0
2012-03-08 11:45:00,7.04,7.04,7.04,7.04,15200.0,6.1833,6.1833,6.1833,6.1833,15200.0
2012-03-08 11:50:00,7.04,7.06,7.04,7.05,109600.0,6.1833,6.2009,6.1833,6.1921,109600.0
2012-03-08 11:55:00,7.05,7.05,7.04,7.04,11200.0,6.1921,6.1921,6.1833,6.1833,11200.0
2012-03-08 12:00:00,7.04,7.04,7.04,7.04,9600.0,6.1833,6.1833,6.1833,6.1833,9600.0
2012-03-08 12:05:00,7.04,7.06,7.04,7.06,29600.0,6.1833,6.2009,6.1833,6.2009,29600.0
2012-03-08 12:10:00,7.05,7.06,7.05,7.06,6400.0,6.1921,6.2009,6.1921,6.2009,6400.0
2012-03-08 12:15:00,7.06,7.06,7.04,7.04,17600.0,6.2009,6.2009,6.1833,6.1833,17600.0
2012-03-08 12:20:00,7.04,7.05,7.04,7.05,24000.0,6.1833,6.1921,6.1833,6.1921,24000.0
2012-03-08 12:25:00,7.05,7.05,7.04,7.04,21600.0,6.1921,6.1921,6.1833,6.1833,21600.0
2012-03-08 12:30:00,7.04,7.04,7.04,7.04,20000.0,6.1833,6.1833,6.1833,6.1833,20000.0
2012-03-08 12:35:00,7.04,7.04,7.04,7.04,11200.0,6.1833,6.1833,6.1833,6.1833,11200.0
2012-03-08 12:40:00,7.04,7.04,7.04,7.04,12800.0,6.1833,6.1833,6.1833,6.1833,12800.0
2012-03-08 12:45:00,7.04,7.05,7.04,7.05,13600.0,6.1833,6.1921,6.1833,6.1921,13600.0
2012-03-08 12:50:00,7.05,7.05,7.05,7.05,6400.0,6.1921,6.1921,6.1921,6.1921,6400.0
2012-03-08 12:55:00,7.05,7.06,7.05,7.05,32000.0,6.1921,6.2009,6.1921,6.1921,32000.0
2012-03-08 13:00:00,7.05,7.05,7.04,7.04,50400.0,6.1921,6.1921,6.1833,6.1833,50400.0
2012-03-08 13:05:00,7.04,7.04,7.04,7.04,7200.0,6.1833,6.1833,6.1833,6.1833,7200.0
2012-03-08 13:10:00,7.04,7.04,7.04,7.04,10400.0,6.1833,6.1833,6.1833,6.1833,10400.0
2012-03-08 13:15:00,7.04,7.04,7.04,7.04,12800.0,6.1833,6.1833,6.1833,6.1833,12800.0
2012-03-08 13:20:00,7.04,7.04,7.04,7.04,14400.0,6.1833,6.1833,6.1833,6.1833,14400.0
2012-03-08 13:25:00,7.04,7.04,7.03,7.03,37600.0,6.1833,6.1833,6.1745,6.1745,37600.0
2012-03-08 13:30:00,7.03,7.04,7.03,7.04,5600.0,6.1745,6.1833,6.1745,6.1833,5600.0
2012-03-08 13:35:00,7.04,7.05,7.04,7.04,47200.0,6.1833,6.1921,6.1833,6.1833,47200.0
2012-03-08 13:40:00,7.04,7.04,7.04,7.04,20800.0,6.1833,6.1833,6.1833,6.1833,20800.0
2012-03-08 13:45:00,7.04,7.04,7.04,7.04,17600.0,6.1833,6.1833,6.1833,6.1833,17600.0
2012-03-08 13:50:00,7.04,7.04,7.03,7.03,28800.0,6.1833,6.1833,6.1745,6.1745,28800.0
2012-03-08 13:55:00,7.03,7.03,7.03,7.03,15200.0,6.1745,6.1745,6.1745,6.1745,15200.0
2012-03-08 14:00:00,7.03,7.03,7.03,7.03,32800.0,6.1745,6.1745,6.1745,6.1745,32800.0
2012-03-08 14:05:00,7.03,7.04,7.03,7.04,23200.0,6.1745,6.1833,6.1745,6.1833,23200.0
2012-03-08 14:10:00,7.04,7.04,7.03,7.03,29600.0,6.1833,6.1833,6.1745,6.1745,29600.0
2012-03-08 14:15:00,7.03,7.03,7.02,7.03,22400.0,6.1745,6.1745,6.1657,6.1745,22400.0
2012-03-08 14:20:00,7.03,7.03,7.02,7.03,22400.0,6.1745,6.1745,6.1657,6.1745,22400.0
2012-03-08 14:25:00,7.03,7.03,7.02,7.03,20000.0,6.1745,6.1745,6.1657,6.1745,20000.0
2012-03-08 14:30:00,7.03,7.03,7.02,7.03,18400.0,6.1745,6.1745,6.1657,6.1745,18400.0
2012-03-08 14:35:00,7.02,7.02,7.02,7.02,14400.0,6.1657,6.1657,6.1657,6.1657,14400.0
2012-03-08 14:40:00,7.02,7.03,7.02,7.03,25600.0,6.1657,6.1745,6.1657,6.1745,25600.0
2012-03-08 14:45:00,7.03,7.03,7.03,7.03,16800.0,6.1745,6.1745,6.1745,6.1745,16800.0
2012-03-08 14:50:00,7.03,7.04,7.03,7.04,41600.0,6.1745,6.1833,6.1745,6.1833,41600.0
2012-03-08 14:55:00,7.04,7.05,7.04,7.04,25600.0,6.1833,6.1921,6.1833,6.1833,25600.0
2012-03-08 15:00:00,7.04,7.05,7.04,7.04,21600.0,6.1833,6.1921,6.1833,6.1833,21600.0
2012-03-08 15:05:00,7.05,7.05,7.04,7.05,25600.0,6.1921,6.1921,6.1833,6.1921,25600.0
2012-03-08 15:10:00,7.05,7.06,7.05,7.06,45600.0,6.1921,6.2009,6.1921,6.2009,45600.0
2012-03-08 15:15:00,7.06,7.06,7.05,7.05,28000.0,6.2009,6.2009,6.1921,6.1921,28000.0
2012-03-08 15:20:00,7.05,7.06,7.05,7.06,37600.0,6.1921,6.2009,6.1921,6.2009,37600.0
2012-03-08 15:25:00,7.06,7.06,7.06,7.06,69600.0,6.2009,6.2009,6.2009,6.2009,69600.0
2012-03-08 15:30:00,7.06,7.07,7.06,7.06,49600.0,6.2009,6.2097,6.2009,6.2009,49600.0
2012-03-08 15:35:00,7.06,7.06,7.05,7.06,60000.0,6.2009,6.2009,6.1921,6.2009,60000.0
2012-03-08 15:40:00,7.06,7.06,7.06,7.06,56800.0,6.2009,6.2009,6.2009,6.2009,56800.0
2012-03-08 15:45:00,7.06,7.06,7.05,7.05,108800.0,6.2009,6.2009,6.1921,6.1921,108800.0
2012-03-08 15:50:00,7.05,7.06,7.05,7.05,136000.0,6.1921,6.2009,6.1921,6.1921,136000.0
2012-03-08 15:55:00,7.05,7.05,7.04,7.04,272000.0,6.1921,6.1921,6.1833,6.1833,272000.0
2012-03-09 09:30:00,7.05,7.06,7.05,7.06,81600.0,6.1921,6.2009,6.1921,6.2009,81600.0
2012-03-09 09:35:00,7.06,7.07,7.04,7.07,55200.0,6.2009,6.2097,6.1833,6.2097,55200.0
2012-03-09 09:40:00,7.06,7.09,7.06,7.08,26400.0,6.2009,6.2272,6.2009,6.2184,26400.0
2012-03-09 09:45:00,7.09,7.1,7.08,7.08,54400.0,6.2272,6.236,6.2184,6.2184,54400.0
2012-03-09 09:50:00,7.08,7.09,7.07,7.09,96000.0,6.2184,6.2272,6.2097,6.2272,96000.0
2012-03-09 09:55:00,7.09,7.09,7.05,7.05,36000.0,6.2272,6.2272,6.1921,6.1921,36000.0
2012-03-09 10:00:00,7.05,7.08,7.05,7.07,36800.0,6.1921,6.2184,6.1921,6.2097,36800.0
2012-03-09 10:05:00,7.07,7.09,7.07,7.09,41600.0,6.2097,6.2272,6.2097,6.2272,41600.0
2012-03-09 10:10:00,7.09,7.09,7.08,7.08,40000.0,6.2272,6.2272,6.2184,6.2184,40000.0
2012-03-09 10:15:00,7.08,7.09,7.07,7.09,69600.0,6.2184,6.2272,6.2097,6.2272,69600.0
2012-03-09 10:20:00,7.09,7.1,7.09,7.09,25600.0,6.2272,6.236,6.2272,6.2272,25600.0
2012-03-09 10:25:00,7.1,7.1,7.09,7.1,77600.0,6.236,6.236,6.2272,6.236,77600.0
2012-03-09 10:30:00,7.1,7.1,7.1,7.1,72800.0,6.236,6.236,6.236,6.236,72800.0
2012-03-09 10:35:00,7.1,7.12,7.1,7.12,21600.0,6.236,6.2536,6.236,6.2536,21600.0
2012-03-09 10:40:00,7.12,7.12,7.12,7.12,28000.0,6.2536,6.2536,6.2536,6.2536,28000.0
2012-03-09 10:45:00,7.11,7.12,7.11,7.11,44800.0,6.2448,6.2536,6.2448,6.2448,44800.0
2012-03-09 10:50:00,7.11,7.12,7.11,7.12,68000.0,6.2448,6.2536,6.2448,6.2536,68000.0
2012-03-09 10:55:00,7.12,7.13,7.12,7.13,88800.0,6.2536,6.2624,6.2536,6.2624,88800.0
2012-03-09 11:00:00,7.13,7.13,7.12,7.13,20800.0,6.2624,6.2624,6.2536,6.2624,20800.0
2012-03-09 11:05:00,7.13,7.13,7.13,7.13,34400.0,6.2624,6.2624,6.2624,6.2624,34400.0
2012-03-09 11:10:00,7.13,7.13,7.12,7.13,74400.0,6.2624,6.2624,6.2536,6.2624,74400.0
2012-03-09 11:15:00,7.13,7.13,7.13,7.13,12800.0,6.2624,6.2624,6.2624,6.2624,12800.0
2012-03-09 11:20:00,7.13,7.13,7.13,7.13,6400.0,6.2624,6.2624,6.2624,6.2624,6400.0
2012-03-09 11:25:00,7.13,7.13,7.12,7.13,56800.0,6.2624,6.2624,6.2536,6.2624,56800.0
2012-03-09 11:30:00,7.13,7.13,7.12,7.13,55200.0,6.2624,6.2624,6.2536,6.2624,55200.0
2012-03-09 11:35:00,7.13,7.13,7.13,7.13,12000.0,6.2624,6.2624,6.2624,6.2624,12000.0
2012-03-09 11:40:00,7.13,7.14,7.13,7.14,34400.0,6.2624,6.2711,6.2624,6.2711,34400.0
2012-03-09 11:45:00,7.14,7.15,7.14,7.15,30400.0,6.2711,6.2799,6.2711,6.2799,30400.0
2012-03-09 11:50:00,7.15,7.15,7.15,7.15,24800.0,6.2799,6.2799,6.2799,6.2799,24800.0
2012-03-09 11:55:00,7.15,7.15,7.14,7.14,24800.0,6.2799,6.2799,6.2711,6.2711,24800.0
2012-03-09 12:00:00,7.14,7.14,7.14,7.14,16800.0,6.2711,6.2711,6.2711,6.2711,16800.0
2012-03-09 12:05:00,7.14,7.14,7.13,7.14,32000.0,6.2711,6.2711,6.2624,6.2711,32000.0
2012-03-09 12:10:00,7.13,7.14,7.13,7.14,13600.0,6.2624,6.2711,6.2624,6.2711,13600.0
2012-03-09 12:15:00,7.14,7.14,7.13,7.13,15200.0,6.2711,6.2711,6.2624,6.2624,15200.0
2012-03-09 12:20:00,7.13,7.13,7.13,7.13,11200.0,6.2624,6.2624,6.2624,6.2624,11200.0
2012-03-09 12:25:00,7.13,7.13,7.12,7.12,49600.0,6.2624,6.2624,6.2536,6.2536,49600.0
2012-03-09 12:30:00,7.12,7.13,7.12,7.13,40800.0,6.2536,6.2624,6.2536,6.2624,40800.0
2012-03-09 12:35:00,7.13,7.13,7.12,7.13,24800.0,6.2624,6.2624,6.2536,6.2624,24800.0
2012-03-09 12:40:00,7.13,7.13,7.12,7.12,38400.0,6.2624,6.2624,6.2536,6.2536,38400.0
2012-03-09 12:45:00,7.12,7.13,7.12,7.13,19200.0,6.2536,6.2624,6.2536,6.2624,19200.0
2012-03-09 12:50:00,7.12,7.13,7.12,7.13,16000.0,6.2536,6.2624,6.2536,6.2624,16000.0
2012-03-09 12:55:00,7.13,7.13,7.13,7.13,17600.0,6.2624,6.2624,6.2624,6.2624,17600.0
2012-03-09 13:00:00,7.13,7.13,7.13,7.13,12800.0,6.2624,6.2624,6.2624,6.2624,12800.0
2012-03-09 13:05:00,7.13,7.13,7.13,7.13,1600.0,6.2624,6.2624,6.2624,6.2624,1600.0
2012-03-09 13:10:00,7.13,7.13,7.13,7.13,19200.0,6.2624,6.2624,6.2624,6.2624,19200.0
2012-03-09 13:15:00,7.13,7.14,7.13,7.13,31200.0,6.2624,6.2711,6.2624,6.2624,31200.0
2012-03-09 13:20:00,7.14,7.14,7.13,7.13,18400.0,6.2711,6.2711,6.2624,6.2624,18400.0
2012-03-09 13:25:00,7.13,7.13,7.13,7.13,16000.0,6.2624,6.2624,6.2624,6.2624,16000.0
2012-03-09 13:30:00,7.13,7.13,7.13,7.13,8800.0,6.2624,6.2624,6.2624,6.2624,8800.0
2012-03-09 13:35:00,7.13,7.13,7.13,7.13,18400.0,6.2624,6.2624,6.2624,6.2624,18400.0
2012-03-09 13:40:00,7.13,7.13,7.13,7.13,4000.0,6.2624,6.2624,6.2624,6.2624,4000.0
2012-03-09 13:45:00,7.13,7.13,7.13,7.13,20800.0,6.2624,6.2624,6.2624,6.2624,20800.0
2012-03-09 13:50:00,7.13,7.13,7.13,7.13,9600.0,6.2624,6.2624,6.2624,6.2624,9600.0
2012-03-09 13:55:00,7.13,7.13,7.13,7.13,19200.0,6.2624,6.2624,6.2624,6.2624,19200.0
2012-03-09 14:00:00,7.13,7.14,7.13,7.13,21600.0,6.2624,6.2711,6.2624,6.2624,21600.0
2012-03-09 14:05:00,7.13,7.13,7.12,7.13,18400.0,6.2624,6.2624,6.2536,6.2624,18400.0
2012-03-09 14:10:00,7.13,7.13,7.13,7.13,9600.0,6.2624,6.2624,6.2624,6.2624,9600.0
2012-03-09 14:15:00,7.12,7.13,7.12,7.13,4000.0,6.2536,6.2624,6.2536,6.2624,4000.0
2012-03-09 14:20:00,7.12,7.13,7.12,7.13,24800.0,6.2536,6.2624,6.2536,6.2624,24800.0
2012-03-09 14:25:00,7.12,7.13,7.12,7.13,44000.0,6.2536,6.2624,6.2536,6.2624,44000.0
2012-03-09 14:30:00,7.13,7.13,7.12,7.13,36800.0,6.2624,6.2624,6.2536,6.2624,36800.0
2012-03-09 14:35:00,7.13,7.13,7.13,7.13,15200.0,6.2624,6.2624,6.2624,6.2624,15200.0
2012-03-09 14:40:00,7.13,7.13,7.12,7.13,26400.0,6.2624,6.2624,6.2536,6.2624,26400.0
2012-03-09 14:45:00,7.13,7.13,7.12,7.12,85600.0,6.2624,6.2624,6.2536,6.2536,85600.0
2012-03-09 14:50:00,7.12,7.12,7.1,7.1,136000.0,6.2536,6.2536,6.236,6.236,136000.0
2012-03-09 14:55:00,7.1,7.1,7.09,7.09,88800.0,6.236,6.236,6.2272,6.2272,88800.0
2012-03-09 15:00:00,7.09,7.11,7.09,7.11,102400.0,6.2272,6.2448,6.2272,6.2448,102400.0
2012-03-09 15:05:00,7.11,7.11,7.11,7.11,32800.0,6.2448,6.2448,6.2448,6.2448,32800.0
2012-03-09 15:10:00,7.11,7.11,7.1,7.1,48000.0,6.2448,6.2448,6.236,6.236,48000.0
2012-03-09 15:15:00,7.1,7.11,7.1,7.11,15200.0,6.236,6.2448,6.236,6.2448,15200.0
2012-03-09 15:20:00,7.11,7.11,7.11,7.11,21600.0,6.2448,6.2448,6.2448,6.2448,21600.0
2012-03-09 15:25:00,7.11,7.11,7.11,7.11,18400.0,6.2448,6.2448,6.2448,6.2448,18400.0
2012-03-09 15:30:00,7.11,7.11,7.1,7.1,45600.0,6.2448,6.2448,6.236,6.236,45600.0
2012-03-09 15:35:00,7.1,7.11,7.1,7.11,52000.0,6.236,6.2448,6.236,6.2448,52000.0
2012-03-09 15:40:00,7.11,7.11,7.07,7.11,37600.0,6.2448,6.2448,6.2097,6.2448,37600.0
2012-03-09 15:45:00,7.11,7.13,7.1,7.1,57600.0,6.2448,6.2624,6.236,6.236,57600.0
2012-03-09 15:50:00,7.1,7.11,7.09,7.1,83200.0,6.236,6.2448,6.2272,6.236,83200.0
2012-03-09 15:55:00,7.1,7.11,7.1,7.11,179200.0,6.236,6.2448,6.236,6.2448,179200.0
2012-03-12 09:30:00,7.09,7.1,7.07,7.07,53600.0,6.2388,6.2476,6.2212,6.2212,53600.0
2012-03-12 09:35:00,7.06,7.09,7.06,7.09,24800.0,6.2124,6.2388,6.2124,6.2388,24800.0
2012-03-12 09:40:00,7.09,7.1,7.08,7.09,19200.0,6.2388,6.2476,6.23,6.2388,19200.0
2012-03-12 09:45:00,7.09,7.09,7.08,7.08,14400.0,6.2388,6.2388,6.23,6.23,14400.0
2012-03-12 09:50:00,7.08,7.08,7.07,7.08,15200.0,6.23,6.23,6.2212,6.23,15200.0
2012-03-12 09:55:00,7.08,7.08,7.08,7.08,32000.0,6.23,6.23,6.23,6.23,32000.0
2012-03-12 10:00:00,7.08,7.08,7.07,7.07,63200.0,6.23,6.23,6.2212,6.2212,63200.0
2012-03-12 10:05:00,7.07,7.08,7.07,7.08,28800.0,6.2212,6.23,6.2212,6.23,28800.0
2012-03-12 10:10:00,7.08,7.08,7.08,7.08,20000.0,6.23,6.23,6.23,6.23,20000.0
2012-03-12 10:15:00,7.09,7.1,7.09,7.1,22400.0,6.2388,6.2476,6.2388,6.2476,22400.0
2012-03-12 10:20:00,7.09,7.09,7.07,7.08,28800.0,6.2388,6.2388,6.2212,6.23,28800.0
2012-03-12 10:25:00,7.07,7.08,7.07,7.07,11200.0,6.2212,6.23,6.2212,6.2212,11200.0
2012-03-12 10:30:00,7.07,7.07,7.06,7.06,52800.0,6.2212,6.2212,6.2124,6.2124,52800.0
2012-03-12 10:35:00,7.06,7.06,7.06,7.06,27200.0,6.2124,6.2124,6.2124,6.2124,27200.0
2012-03-12 10:40:00,7.06,7.07,7.06,7.07,40800.0,6.2124,6.2212,6.2124,6.2212,40800.0
2012-03-12 10:45:00,7.07,7.07,7.07,7.07,9600.0,6.2212,6.2212,6.2212,6.2212,9600.0
2012-03-12 10:50:00,7.07,7.08,7.07,7.08,7200.0,6.2212,6.23,6.2212,6.23,7200.0
2012-03-12 10:55:00,7.08,7.08,7.07,7.07,6400.0,6.23,6.23,6.2212,6.2212,6400.0
2012-03-12 11:00:00,7.07,7.07,7.06,7.07,16000.0,6.2212,6.2212,6.2124,6.2212,16000.0
2012-03-12 11:05:00,7.07,7.07,7.06,7.06,35200.0,6.2212,6.2212,6.2124,6.2124,35200.0
2012-03-12 11:10:00,7.06,7.07,7.06,7.07,15200.0,6.2124,6.2212,6.2124,6.2212,15200.0
2012-03-12 11:15:00,7.07,7.07,7.07,7.07,12800.0,6.2212,6.2212,6.2212,6.2212,12800.0
2012-03-12 11:20:00,7.06,7.07,7.04,7.05,29600.0,6.2124,6.2212,6.1948,6.2036,29600.0
2012-03-12 11:25:00,7.05,7.05,7.05,7.05,17600.0,6.2036,6.2036,6.2036,6.2036,17600.0
2012-03-12 11:30:00,7.05,7.06,7.05,7.06,11200.0,6.2036,6.2124,6.2036,6.2124,11200.0
2012-03-12 11:35:00,7.05,7.06,7.05,7.06,12000.0,6.2036,6.2124,6.2036,6.2124,12000.0
2012-03-12 11:40:00,7.06,7.06,7.06,7.06,24000.0,6.2124,6.2124,6.2124,6.2124,24000.0
2012-03-12 11:45:00,7.06,7.06,7.06,7.06,10400.0,6.2124,6.2124,6.2124,6.2124,10400.0
2012-03-12 11:50:00,7.06,7.07,7.06,7.06,20800.0,6.2124,6.2212,6.2124,6.2124,20800.0
2012-03-12 11:55:00,7.06,7.06,7.05,7.06,28800.0,6.2124,6.2124,6.2036,6.2124,28800.0
2012-03-12 12:00:00,7.06,7.07,7.05,7.07,17600.0,6.2124,6.2212,6.2036,6.2212,17600.0
2012-03-12 12:05:00,7.07,7.07,7.07,7.07,5600.0,6.2212,6.2212,6.2212,6.2212,5600.0
2012-03-12 12:10:00,7.07,7.08,7.07,7.08,40000.0,6.2212,6.23,6.2212,6.23,40000.0
2012-03-12 12:15:00,7.08,7.08,7.08,7.08,4800.0,6.23,6.23,6.23,6.23,4800.0
2012-03-12 12:20:00,7.08,7.08,7.07,7.07,8800.0,6.23,6.23,6.2212,6.2212,8800.0
2012-03-12 12:25:00,7.07,7.07,7.06,7.07,13600.0,6.2212,6.2212,6.2124,6.2212,13600.0
2012-03-12 12:30:00,7.06,7.07,7.06,7.07,69600.0,6.2124,6.2212,6.2124,6.2212,69600.0
2012-03-12 12:35:00,7.07,7.07,7.07,7.07,3200.0,6.2212,6.2212,6.2212,6.2212,3200.0
2012-03-12 12:40:00,7.07,7.08,7.07,7.08,200000.0,6.2212,6.23,6.2212,6.23,200000.0
2012-03-12 12:45:00,7.09,7.09,7.08,7.09,20000.0,6.2388,6.2388,6.23,6.2388,20000.0
2012-03-12 12:50:00,7.09,7.09,7.08,7.09,75200.0,6.2388,6.2388,6.23,6.2388,75200.0
2012-03-12 12:55:00,7.09,7.09,7.09,7.09,4800.0,6.2388,6.2388,6.2388,6.2388,4800.0
2012-03-12 13:00:00,7.09,7.09,7.07,7.08,20000.0,6.2388,6.2388,6.2212,6.23,20000.0
2012-03-12 13:05:00,7.08,7.08,7.08,7.08,10400.0,6.23,6.23,6.23,6.23,10400.0
2012-03-12 13:10:00,7.08,7.08,7.07,7.07,24000.0,6.23,6.23,6.2212,6.2212,24000.0
2012-03-12 13:15:00,7.07,7.08,7.07,7.08,22400.0,6.2212,6.23,6.2212,6.23,22400.0
2012-03-12 13:20:00,7.07,7.08,7.07,7.08,184000.0,6.2212,6.23,6.2212,6.23,184000.0
2012-03-12 13:25:00,7.08,7.08,7.08,7.08,10400.0,6.23,6.23,6.23,6.23,10400.0
2012-03-12 13:30:00,7.08,7.09,7.08,7.08,8800.0,6.23,6.2388,6.23,6.23,8800.0
2012-03-12 13:35:00,7.08,7.09,7.08,7.09,8800.0,6.23,6.2388,6.23,6.2388,8800.0
2012-03-12 13:40:00,7.1,7.1,7.1,7.1,18400.0,6.2476,6.2476,6.2476,6.2476,18400.0
2012-03-12 13:45:00,7.1,7.1,7.09,7.09,39200.0,6.2476,6.2476,6.2388,6.2388,39200.0
2012-03-12 13:50:00,7.09,7.09,7.09,7.09,20000.0,6.2388,6.2388,6.2388,6.2388,20000.0
2012-03-12 13:55:00,7.09,7.09,7.08,7.08,15200.0,6.2388,6.2388,6.23,6.23,15200.0
2012-03-12 14:00:00,7.08,7.08,7.08,7.08,8000.0,6.23,6.23,6.23,6.23,8000.0
2012-03-12 14:05:00,7.08,7.08,7.08,7.08,20800.0,6.23,6.23,6.23,6.23,20800.0
2012-03-12 14:10:00,7.08,7.09,7.08,7.09,14400.0,6.23,6.2388,6.23,6.2388,14400.0
2012-03-12 14:15:00,7.09,7.09,7.09,7.09,7200.0,6.2388,6.2388,6.2388,6.2388,7200.0
2012-03-12 14:20:00,7.09,7.09,7.08,7.09,20000.0,6.2388,6.2388,6.23,6.2388,20000.0
2012-03-12 14:25:00,7.09,7.09,7.09,7.09,4800.0,6.2388,6.2388,6.2388,6.2388,4800.0
2012-03-12 14:30:00,7.09,7.09,7.08,7.09,14400.0,6.2388,6.2388,6.23,6.2388,14400.0
2012-03-12 14:35:00,7.09,7.09,7.08,7.09,25600.0,6.2388,6.2388,6.23,6.2388,25600.0
2012-03-12 14:40:00,7.09,7.1,7.09,7.1,88000.0,6.2388,6.2476,6.2388,6.2476,88000.0
2012-03-12 14:45:00,7.1,7.1,7.09,7.09,22400.0,6.2476,6.2476,6.2388,6.2388,22400.0
2012-03-12 14:50:00,7.1,7.1,7.09,7.1,7200.0,6.2476,6.2476,6.2388,6.2476,7200.0
2012-03-12 14:55:00,7.1,7.1,7.09,7.1,8000.0,6.2476,6.2476,6.2388,6.2476,8000.0
2012-03-12 15:00:00,7.1,7.1,7.09,7.1,13600.0,6.2476,6.2476,6.2388,6.2476,13600.0
2012-03-12 15:05:00,7.09,7.1,7.09,7.1,7200.0,6.2388,6.2476,6.2388,6.2476,7200.0
2012-03-12 15:10:00,7.09,7.09,7.09,7.09,20000.0,6.2388,6.2388,6.2388,6.2388,20000.0
2012-03-12 15:15:00,7.09,7.09,7.09,7.09,20800.0,6.2388,6.2388,6.2388,6.2388,20800.0
2012-03-12 15:20:00,7.09,7.1,7.09,7.09,14400.0,6.2388,6.2476,6.2388,6.2388,14400.0
2012-03-12 15:25:00,7.09,7.09,7.09,7.09,12000.0,6.2388,6.2388,6.2388,6.2388,12000.0
2012-03-12 15:30:00,7.09,7.09,7.09,7.09,25600.0,6.2388,6.2388,6.2388,6.2388,25600.0
2012-03-12 15:35:00,7.09,7.09,7.09,7.09,57600.0,6.2388,6.2388,6.2388,6.2388,57600.0
2012-03-12 15:40:00,7.09,7.09,7.09,7.09,49600.0,6.2388,6.2388,6.2388,6.2388,49600.0
2012-03-12 15:45:00,7.08,7.1,7.08,7.09,72000.0,6.23,6.2476,6.23,6.2388,72000.0
2012-03-12 15:50:00,7.09,7.09,7.09,7.09,64800.0,6.2388,6.2388,6.2388,6.2388,64800.0
2012-03-12 15:55:00,7.09,7.09,7.09,7.09,120000.0,6.2388,6.2388,6.2388,6.2388,120000.0
2012-03-13 09:30:00,7.14,7.17,7.14,7.17,78400.0,6.2827,6.3091,6.2827,6.3091,78400.0
2012-03-13 09:35:00,7.17,7.19,7.17,7.18,36000.0,6.3091,6.3267,6.3091,6.3179,36000.0
2012-03-13 09:40:00,7.18,7.18,7.17,7.18,55200.0,6.3179,6.3179,6.3091,6.3179,55200.0
2012-03-13 09:45:00,7.18,7.18,7.17,7.18,12800.0,6.3179,6.3179,6.3091,6.3179,12800.0
2012-03-13 09:50:00,7.17,7.18,7.17,7.17,20800.0,6.3091,6.3179,6.3091,6.3091,20800.0
2012-03-13 09:55:00,7.17,7.17,7.15,7.16,41600.0,6.3091,6.3091,6.2915,6.3003,41600.0
2012-03-13 10:00:00,7.15,7.17,7.15,7.17,24000.0,6.2915,6.3091,6.2915,6.3091,24000.0
2012-03-13 10:05:00,7.17,7.17,7.16,7.16,8000.0,6.3091,6.3091,6.3003,6.3003,8000.0
2012-03-13 10:10:00,7.16,7.17,7.16,7.17,12000.0,6.3003,6.3091,6.3003,6.3091,12000.0
2012-03-13 10:15:00,7.17,7.17,7.17,7.17,7200.0,6.3091,6.3091,6.3091,6.3091,7200.0
2012-03-13 10:20:00,7.17,7.17,7.17,7.17,8000.0,6.3091,6.3091,6.3091,6.3091,8000.0
2012-03-13 10:25:00,7.17,7.17,7.16,7.17,10400.0,6.3091,6.3091,6.3003,6.3091,10400.0
2012-03-13 10:30:00,7.17,7.17,7.17,7.17,8000.0,6.3091,6.3091,6.3091,6.3091,8000.0
2012-03-13 10:35:00,7.17,7.18,7.17,7.17,17600.0,6.3091,6.3179,6.3091,6.3091,17600.0
2012-03-13 10:40:00,7.18,7.19,7.18,7.19,21600.0,6.3179,6.3267,6.3179,6.3267,21600.0
2012-03-13 10:45:00,7.19,7.19,7.18,7.18,8800.0,6.3267,6.3267,6.3179,6.3179,8800.0
2012-03-13 10:50:00,7.17,7.18,7.17,7.18,15200.0,6.3091,6.3179,6.3091,6.3179,15200.0
2012-03-13 10:55:00,7.18,7.18,7.18,7.18,4000.0,6.3179,6.3179,6.3179,6.3179,4000.0
2012-03-13 11:00:00,7.18,7.18,7.18,7.18,20000.0,6.3179,6.3179,6.3179,6.3179,20000.0
2012-03-13 11:05:00,7.18,7.18,7.18,7.18,25600.0,6.3179,6.3179,6.3179,6.3179,25600.0
2012-03-13 11:10:00,7.18,7.2,7.18,7.2,20000.0,6.3179,6.3355,6.3179,6.3355,20000.0
2012-03-13 11:15:00,7.2,7.21,7.2,7.2,42400.0,6.3355,6.3443,6.3355,6.3355,42400.0
2012-03-13 11:20:00,7.2,7.22,7.2,7.22,32000.0,6.3355,6.3531,6.3355,6.3531,32000.0
2012-03-13 11:25:00,7.22,7.22,7.22,7.22,20000.0,6.3531,6.3531,6.3531,6.3531,20000.0
2012-03-13 11:30:00,7.21,7.21,7.2,7.21,48800.0,6.3443,6.3443,6.3355,6.3443,48800.0
2012-03-13 11:35:00,7.21,7.22,7.21,7.22,92000.0,6.3443,6.3531,6.3443,6.3531,92000.0
2012-03-13 11:40:00,7.22,7.23,7.22,7.23,40800.0,6.3531,6.3619,6.3531,6.3619,40800.0
2012-03-13 11:45:00,7.23,7.23,7.22,7.22,41600.0,6.3619,6.3619,6.3531,6.3531,41600.0
2012-03-13 11:50:00,7.22,7.22,7.21,7.21,53600.0,6.3531,6.3531,6.3443,6.3443,53600.0
2012-03-13 11:55:00,7.21,7.21,7.21,7.21,20800.0,6.3443,6.3443,6.3443,6.3443,20800.0
2012-03-13 12:00:00,7.21,7.21,7.2,7.2,32800.0,6.3443,6.3443,6.3355,6.3355,32800.0
2012-03-13 12:05:00,7.2,7.2,7.19,7.19,62400.0,6.3355,6.3355,6.3267,6.3267,62400.0
2012-03-13 12:10:00,7.19,7.19,7.19,7.19,27200.0,6.3267,6.3267,6.3267,6.3267,27200.0
2012-03-13 12:15:00,7.19,7.19,7.19,7.19,17600.0,6.3267,6.3267,6.3267,6.3267,17600.0
2012-03-13 12:20:00,7.19,7.19,7.19,7.19,13600.0,6.3267,6.3267,6.3267,6.3267,13600.0
2012-03-13 12:25:00,7.19,7.21,7.19,7.21,33600.0,6.3267,6.3443,6.3267,6.3443,33600.0
2012-03-13 12:30:00,7.21,7.21,7.2,7.2,57600.0,6.3443,6.3443,6.3355,6.3355,57600.0
2012-03-13 12:35:00,7.2,7.2,7.19,7.19,28800.0,6.3355,6.3355,6.3267,6.3267,28800.0
2012-03-13 12:40:00,7.19,7.19,7.19,7.19,15200.0,6.3267,6.3267,6.3267,6.3267,15200.0
2012-03-13 12:45:00,7.19,7.19,7.18,7.19,26400.0,6.3267,6.3267,6.3179,6.3267,26400.0
2012-03-13 12:50:00,7.19,7.2,7.19,7.19,20800.0,6.3267,6.3355,6.3267,6.3267,20800.0
2012-03-13 12:55:00,7.19,7.2,7.19,7.2,14400.0,6.3267,6.3355,6.3267,6.3355,14400.0
2012-03-13 13:00:00,7.2,7.21,7.2,7.21,26400.0,6.3355,6.3443,6.3355,6.3443,26400.0
2012-03-13 13:05:00,7.2,7.2,7.2,7.2,9600.0,6.3355,6.3355,6.3355,6.3355,9600.0
2012-03-13 13:10:00,7.2,7.2,7.2,7.2,13600.0,6.3355,6.3355,6.3355,6.3355,13600.0
2012-03-13 13:15:00,7.2,7.21,7.2,7.21,6400.0,6.3355,6.3443,6.3355,6.3443,6400.0
2012-03-13 13:20:00,7.2,7.21,7.2,7.21,8800.0,6.3355,6.3443,6.3355,6.3443,8800.0
2012-03-13 13:25:00,7.21,7.21,7.2,7.2,16000.0,6.3443,6.3443,6.3355,6.3355,16000.0
2012-03-13 13:30:00,7.2,7.2,7.19,7.19,13600.0,6.3355,6.3355,6.3267,6.3267,13600.0
2012-03-13 13:35:00,7.2,7.2,7.19,7.19,15200.0,6.3355,6.3355,6.3267,6.3267,15200.0
2012-03-13 13:40:00,7.19,7.19,7.19,7.19,7200.0,6.3267,6.3267,6.3267,6.3267,7200.0
2012-03-13 13:45:00,7.19,7.19,7.19,7.19,19200.0,6.3267,6.3267,6.3267,6.3267,19200.0
2012-03-13 13:50:00,7.19,7.19,7.19,7.19,12800.0,6.3267,6.3267,6.3267,6.3267,12800.0
2012-03-13 13:55:00,7.19,7.19,7.19,7.19,12000.0,6.3267,6.3267,6.3267,6.3267,12000.0
2012-03-13 14:00:00,7.19,7.19,7.19,7.19,29600.0,6.3267,6.3267,6.3267,6.3267,29600.0
2012-03-13 14:05:00,7.19,7.19,7.18,7.18,18400.0,6.3267,6.3267,6.3179,6.3179,18400.0
2012-03-13 14:10:00,7.19,7.19,7.18,7.19,29600.0,6.3267,6.3267,6.3179,6.3267,29600.0
2012-03-13 14:15:00,7.19,7.2,7.18,7.19,37600.0,6.3267,6.3355,6.3179,6.3267,37600.0
2012-03-13 14:20:00,7.19,7.2,7.19,7.19,24000.0,6.3267,6.3355,6.3267,6.3267,24000.0
2012-03-13 14:25:00,7.19,7.19,7.18,7.18,32000.0,6.3267,6.3267,6.3179,6.3179,32000.0
2012-03-13 14:30:00,7.18,7.19,7.18,7.18,48000.0,6.3179,6.3267,6.3179,6.3179,48000.0
2012-03-13 14:35:00,7.18,7.18,7.18,7.18,16800.0,6.3179,6.3179,6.3179,6.3179,16800.0
2012-03-13 14:40:00,7.18,7.19,7.18,7.18,43200.0,6.3179,6.3267,6.3179,6.3179,43200.0
2012-03-13 14:45:00,7.18,7.18,7.17,7.17,16800.0,6.3179,6.3179,6.3091,6.3091,16800.0
2012-03-13 14:50:00,7.17,7.18,7.17,7.18,21600.0,6.3091,6.3179,6.3091,6.3179,21600.0
2012-03-13 14:55:00,7.18,7.18,7.18,7.18,16000.0,6.3179,6.3179,6.3179,6.3179,16000.0
2012-03-13 15:00:00,7.19,7.21,7.19,7.21,33600.0,6.3267,6.3443,6.3267,6.3443,33600.0
2012-03-13 15:05:00,7.21,7.22,7.2,7.21,65600.0,6.3443,6.3531,6.3355,6.3443,65600.0
2012-03-13 15:10:00,7.21,7.22,7.21,7.22,40800.0,6.3443,6.3531,6.3443,6.3531,40800.0
2012-03-13 15:15:00,7.22,7.23,7.22,7.22,52000.0,6.3531,6.3619,6.3531,6.3531,52000.0
2012-03-13 15:20:00,7.22,7.23,7.22,7.23,53600.0,6.3531,6.3619,6.3531,6.3619,53600.0
2012-03-13 15:25:00,7.23,7.24,7.22,7.22,109600.0,6.3619,6.3707,6.3531,6.3531,109600.0
2012-03-13 15:30:00,7.22,7.24,7.22,7.23,76000.0,6.3531,6.3707,6.3531,6.3619,76000.0
2012-03-13 15:35:00,7.23,7.23,7.23,7.23,56000.0,6.3619,6.3619,6.3619,6.3619,56000.0
2012-03-13 15:40:00,7.23,7.25,7.23,7.25,108800.0,6.3619,6.3795,6.3619,6.3795,108800.0
2012-03-13 15:45:00,7.25,7.25,7.24,7.24,148000.0,6.3795,6.3795,6.3707,6.3707,148000.0
2012-03-13 15:50:00,7.25,7.26,7.24,7.26,282400.0,6.3795,6.3883,6.3707,6.3883,282400.0
2012-03-13 15:55:00,7.26,7.26,7.25,7.25,403200.0,6.3883,6.3883,6.3795,6.3795,403200.0
2012-03-14 09:30:00,7.24,7.26,7.23,7.26,71200.0,6.3707,6.3883,6.3619,6.3883,71200.0
2012-03-14 09:35:00,7.26,7.26,7.25,7.25,11200.0,6.3883,6.3883,6.3795,6.3795,11200.0
2012-03-14 09:40:00,7.25,7.26,7.25,7.25,16800.0,6.3795,6.3883,6.3795,6.3795,16800.0
2012-03-14 09:45:00,7.26,7.28,7.26,7.27,22400.0,6.3883,6.4059,6.3883,6.3971,22400.0
2012-03-14 09:50:00,7.27,7.27,7.26,7.26,24000.0,6.3971,6.3971,6.3883,6.3883,24000.0
2012-03-14 09:55:00,7.27,7.27,7.26,7.26,3200.0,6.3971,6.3971,6.3883,6.3883,3200.0
2012-03-14 10:00:00,7.26,7.26,7.25,7.26,16000.0,6.3883,6.3883,6.3795,6.3883,16000.0
2012-03-14 10:05:00,7.27,7.27,7.26,7.27,10400.0,6.3971,6.3971,6.3883,6.3971,10400.0
2012-03-14 10:10:00,7.27,7.27,7.27,7.27,1600.0,6.3971,6.3971,6.3971,6.3971,1600.0
2012-03-14 10:15:00,7.26,7.27,7.26,7.27,14400.0,6.3883,6.3971,6.3883,6.3971,14400.0
2012-03-14 10:20:00,7.26,7.27,7.26,7.26,10400.0,6.3883,6.3971,6.3883,6.3883,10400.0
2012-03-14 10:25:00,7.26,7.26,7.25,7.25,28800.0,6.3883,6.3883,6.3795,6.3795,28800.0
2012-03-14 10:30:00,7.25,7.25,7.25,7.25,8000.0,6.3795,6.3795,6.3795,6.3795,8000.0
2012-03-14 10:35:00,7.25,7.25,7.24,7.25,14400.0,6.3795,6.3795,6.3707,6.3795,14400.0
2012-03-14 10:40:00,7.25,7.25,7.24,7.24,46400.0,6.3795,6.3795,6.3707,6.3707,46400.0
2012-03-14 10:45:00,7.25,7.25,7.24,7.25,14400.0,6.3795,6.3795,6.3707,6.3795,14400.0
2012-03-14 10:50:00,7.24,7.24,7.24,7.24,8800.0,6.3707,6.3707,6.3707,6.3707,8800.0
2012-03-14 10:55:00,7.24,7.24,7.22,7.22,16000.0,6.3707,6.3707,6.3531,6.3531,16000.0
2012-03-14 11:00:00,7.22,7.22,7.21,7.21,12800.0,6.3531,6.3531,6.3443,6.3443,12800.0
2012-03-14 11:05:00,7.22,7.22,7.21,7.22,24800.0,6.3531,6.3531,6.3443,6.3531,24800.0
2012-03-14 11:10:00,7.22,7.23,7.22,7.22,17600.0,6.3531,6.3619,6.3531,6.3531,17600.0
2012-03-14 11:15:00,7.22,7.22,7.21,7.21,6400.0,6.3531,6.3531,6.3443,6.3443,6400.0
2012-03-14 11:20:00,7.21,7.21,7.2,7.2,13600.0,6.3443,6.3443,6.3355,6.3355,13600.0
2012-03-14 11:25:00,7.21,7.21,7.21,7.21,6400.0,6.3443,6.3443,6.3443,6.3443,6400.0
2012-03-14 11:30:00,7.21,7.21,7.2,7.2,13600.0,6.3443,6.3443,6.3355,6.3355,13600.0
2012-03-14 11:35:00,7.2,7.2,7.2,7.2,17600.0,6.3355,6.3355,6.3355,6.3355,17600.0
2012-03-14 11:40:00,7.2,7.2,7.2,7.2,14400.0,6.3355,6.3355,6.3355,6.3355,14400.0
2012-03-14 11:45:00,7.2,7.2,7.2,7.2,13600.0,6.3355,6.3355,6.3355,6.3355,13600.0
2012-03-14 11:50:00,7.2,7.2,7.2,7.2,9600.0,6.3355,6.3355,6.3355,6.3355,9600.0
2012-03-14 11:55:00,7.2,7.2,7.2,7.2,10400.0,6.3355,6.3355,6.3355,6.3355,10400.0
2012-03-14 12:00:00,7.2,7.21,7.2,7.21,22400.0,6.3355,6.3443,6.3355,6.3443,22400.0
2012-03-14 12:05:00,7.21,7.21,7.19,7.19,23200.0,6.3443,6.3443,6.3267,6.3267,23200.0
2012-03-14 12:10:00,7.19,7.19,7.18,7.19,36800.0,6.3267,6.3267,6.3179,6.3267,36800.0
2012-03-14 12:15:00,7.19,7.19,7.18,7.19,36000.0,6.3267,6.3267,6.3179,6.3267,36000.0
2012-03-14 12:20:00,7.19,7.19,7.18,7.18,28000.0,6.3267,6.3267,6.3179,6.3179,28000.0
2012-03-14 12:25:00,7.19,7.19,7.18,7.18,8000.0,6.3267,6.3267,6.3179,6.3179,8000.0
2012-03-14 12:30:00,7.18,7.19,7.18,7.18,17600.0,6.3179,6.3267,6.3179,6.3179,17600.0
2012-03-14 12:35:00,7.19,7.19,7.19,7.19,32800.0,6.3267,6.3267,6.3267,6.3267,32800.0
2012-03-14 12:40:00,7.19,7.19,7.18,7.19,8800.0,6.3267,6.3267,6.3179,6.3267,8800.0
2012-03-14 12:45:00,7.19,7.19,7.18,7.18,21600.0,6.3267,6.3267,6.3179,6.3179,21600.0
2012-03-14 12:50:00,7.18,7.18,7.18,7.18,26400.0,6.3179,6.3179,6.3179,6.3179,26400.0
2012-03-14 12:55:00,7.18,7.18,7.18,7.18,35200.0,6.3179,6.3179,6.3179,6.3179,35200.0
2012-03-14 13:00:00,7.18,7.18,7.18,7.18,48800.0,6.3179,6.3179,6.3179,6.3179,48800.0
2012-03-14 13:05:00,7.18,7.18,7.18,7.18,36000.0,6.3179,6.3179,6.3179,6.3179,36000.0
2012-03-14 13:10:00,7.18,7.19,7.18,7.18,96800.0,6.3179,6.3267,6.3179,6.3179,96800.0
2012-03-14 13:15:00,7.18,7.18,7.18,7.18,15200.0,6.3179,6.3179,6.3179,6.3179,15200.0
2012-03-14 13:20:00,7.18,7.18,7.18,7.18,48800.0,6.3179,6.3179,6.3179,6.3179,48800.0
2012-03-14 13:25:00,7.18,7.18,7.18,7.18,15200.0,6.3179,6.3179,6.3179,6.3179,15200.0
2012-03-14 13:30:00,7.18,7.18,7.17,7.17,28000.0,6.3179,6.3179,6.3091,6.3091,28000.0
2012-03-14 13:35:00,7.17,7.17,7.16,7.17,25600.0,6.3091,6.3091,6.3003,6.3091,25600.0
2012-03-14 13:40:00,7.17,7.17,7.16,7.16,49600.0,6.3091,6.3091,6.3003,6.3003,49600.0
2012-03-14 13:45:00,7.16,7.16,7.15,7.15,73600.0,6.3003,6.3003,6.2915,6.2915,73600.0
2012-03-14 13:50:00,7.16,7.16,7.15,7.16,49600.0,6.3003,6.3003,6.2915,6.3003,49600.0
2012-03-14 13:55:00,7.16,7.16,7.14,7.14,80800.0,6.3003,6.3003,6.2827,6.2827,80800.0
2012-03-14 14:00:00,7.15,7.16,7.15,7.16,36800.0,6.2915,6.3003,6.2915,6.3003,36800.0
2012-03-14 14:05:00,7.16,7.16,7.16,7.16,31200.0,6.3003,6.3003,6.3003,6.3003,31200.0
2012-03-14 14:10:00,7.16,7.16,7.15,7.15,24800.0,6.3003,6.3003,6.2915,6.2915,24800.0
2012-03-14 14:15:00,7.15,7.15,7.15,7.15,21600.0,6.2915,6.2915,6.2915,6.2915,21600.0
2012-03-14 14:20:00,7.15,7.16,7.14,7.16,52000.0,6.2915,6.3003,6.2827,6.3003,52000.0
2012-03-14 14:25:00,7.16,7.16,7.15,7.16,79200.0,6.3003,6.3003,6.2915,6.3003,79200.0
2012-03-14 14:30:00,7.16,7.16,7.15,7.16,105600.0,6.3003,6.3003,6.2915,6.3003,105600.0
2012-03-14 14:35:00,7.16,7.16,7.16,7.16,20800.0,6.3003,6.3003,6.3003,6.3003,20800.0
2012-03-14 14:40:00,7.16,7.16,7.16,7.16,34400.0,6.3003,6.3003,6.3003,6.3003,34400.0
2012-03-14 14:45:00,7.16,7.17,7.16,7.17,52000.0,6.3003,6.3091,6.3003,6.3091,52000.0
2012-03-14 14:50:00,7.17,7.17,7.16,7.16,24000.0,6.3091,6.3091,6.3003,6.3003,24000.0
2012-03-14 14:55:00,7.16,7.16,7.16,7.16,32800.0,6.3003,6.3003,6.3003,6.3003,32800.0
2012-03-14 15:00:00,7.16,7.16,7.15,7.15,26400.0,6.3003,6.3003,6.2915,6.2915,26400.0
2012-03-14 15:05:00,7.15,7.16,7.15,7.15,45600.0,6.2915,6.3003,6.2915,6.2915,45600.0
2012-03-14 15:10:00,7.15,7.16,7.15,7.15,85600.0,6.2915,6.3003,6.2915,6.2915,85600.0
2012-03-14 15:15:00,7.15,7.16,7.14,7.15,93600.0,6.2915,6.3003,6.2827,6.2915,93600.0
2012-03-14 15:20:00,7.15,7.15,7.14,7.15,147200.0,6.2915,6.2915,6.2827,6.2915,147200.0
2012-03-14 15:25:00,7.15,7.16,7.15,7.16,144000.0,6.2915,6.3003,6.2915,6.3003,144000.0
2012-03-14 15:30:00,7.16,7.17,7.15,7.16,122400.0,6.3003,6.3091,6.2915,6.3003,122400.0
2012-03-14 15:35:00,7.15,7.17,7.15,7.17,81600.0,6.2915,6.3091,6.2915,6.3091,81600.0
2012-03-14 15:40:00,7.17,7.17,7.16,7.17,131200.0,6.3091,6.3091,6.3003,6.3091,131200.0
2012-03-14 15:45:00,7.16,7.17,7.16,7.16,198400.0,6.3003,6.3091,6.3003,6.3003,198400.0
2012-03-14 15:50:00,7.16,7.17,7.16,7.17,252000.0,6.3003,6.3091,6.3003,6.3091,252000.0
2012-03-14 15:55:00,7.17,7.17,7.16,7.17,317600.0,6.3091,6.3091,6.3003,6.3091,317600.0
2012-03-15 09:30:00,7.17,7.18,7.16,7.16,80000.0,6.3091,6.3179,6.3003,6.3003,80000.0
2012-03-15 09:35:00,7.16,7.16,7.16,7.16,32000.0,6.3003,6.3003,6.3003,6.3003,32000.0
2012-03-15 09:40:00,7.16,7.16,7.13,7.15,35200.0,6.3003,6.3003,6.2739,6.2915,35200.0
2012-03-15 09:45:00,7.15,7.16,7.15,7.16,8000.0,6.2915,6.3003,6.2915,6.3003,8000.0
2012-03-15 09:50:00,7.16,7.18,7.16,7.17,11200.0,6.3003,6.3179,6.3003,6.3091,11200.0
2012-03-15 09:55:00,7.18,7.19,7.18,7.18,27200.0,6.3179,6.3267,6.3179,6.3179,27200.0
2012-03-15 10:00:00,7.18,7.18,7.17,7.17,32000.0,6.3179,6.3179,6.3091,6.3091,32000.0
2012-03-15 10:05:00,7.17,7.19,7.17,7.18,26400.0,6.3091,6.3267,6.3091,6.3179,26400.0
2012-03-15 10:10:00,7.17,7.18,7.17,7.18,23200.0,6.3091,6.3179,6.3091,6.3179,23200.0
2012-03-15 10:15:00,7.18,7.2,7.18,7.2,12800.0,6.3179,6.3355,6.3179,6.3355,12800.0
2012-03-15 10:20:00,7.21,7.21,7.2,7.2,46400.0,6.3443,6.3443,6.3355,6.3355,46400.0
2012-03-15 10:25:00,7.2,7.21,7.2,7.2,15200.0,6.3355,6.3443,6.3355,6.3355,15200.0
2012-03-15 10:30:00,7.2,7.21,7.2,7.21,16800.0,6.3355,6.3443,6.3355,6.3443,16800.0
2012-03-15 10:35:00,7.21,7.21,7.19,7.2,24800.0,6.3443,6.3443,6.3267,6.3355,24800.0
2012-03-15 10:40:00,7.2,7.21,7.2,7.21,12800.0,6.3355,6.3443,6.3355,6.3443,12800.0
2012-03-15 10:45:00,7.21,7.21,7.2,7.2,11200.0,6.3443,6.3443,6.3355,6.3355,11200.0
2012-03-15 10:50:00,7.2,7.2,7.19,7.19,25600.0,6.3355,6.3355,6.3267,6.3267,25600.0
2012-03-15 10:55:00,7.19,7.19,7.18,7.18,5600.0,6.3267,6.3267,6.3179,6.3179,5600.0
2012-03-15 11:00:00,7.17,7.17,7.16,7.16,17600.0,6.3091,6.3091,6.3003,6.3003,17600.0
2012-03-15 11:05:00,7.16,7.17,7.15,7.17,29600.0,6.3003,6.3091,6.2915,6.3091,29600.0
2012-03-15 11:10:00,7.17,7.18,7.17,7.18,5600.0,6.3091,6.3179,6.3091,6.3179,5600.0
2012-03-15 11:15:00,7.18,7.18,7.18,7.18,12000.0,6.3179,6.3179,6.3179,6.3179,12000.0
2012-03-15 11:20:00,7.18,7.19,7.18,7.19,7200.0,6.3179,6.3267,6.3179,6.3267,7200.0
2012-03-15 11:25:00,7.19,7.2,7.19,7.2,18400.0,6.3267,6.3355,6.3267,6.3355,18400.0
2012-03-15 11:30:00,7.2,7.21,7.2,7.21,6400.0,6.3355,6.3443,6.3355,6.3443,6400.0
2012-03-15 11:35:00,7.2,7.2,7.18,7.18,12000.0,6.3355,6.3355,6.3179,6.3179,12000.0
2012-03-15 11:40:00,7.19,7.2,7.18,7.2,20800.0,6.3267,6.3355,6.3179,6.3355,20800.0
2012-03-15 11:45:00,7.21,7.21,7.2,7.2,8800.0,6.3443,6.3443,6.3355,6.3355,8800.0
2012-03-15 11:50:00,7.2,7.2,7.19,7.19,16800.0,6.3355,6.3355,6.3267,6.3267,16800.0
2012-03-15 11:55:00,7.19,7.19,7.19,7.19,8800.0,6.3267,6.3267,6.3267,6.3267,8800.0
2012-03-15 12:00:00,7.19,7.2,7.19,7.19,16800.0,6.3267,6.3355,6.3267,6.3267,16800.0
2012-03-15 12:05:00,7.19,7.2,7.19,7.2,19200.0,6.3267,6.3355,6.3267,6.3355,19200.0
2012-03-15 12:10:00,7.2,7.2,7.19,7.19,18400.0,6.3355,6.3355,6.3267,6.3267,18400.0
2012-03-15 12:15:00,7.2,7.2,7.19,7.2,24800.0,6.3355,6.3355,6.3267,6.3355,24800.0
2012-03-15 12:20:00,7.2,7.21,7.2,7.21,24800.0,6.3355,6.3443,6.3355,6.3443,24800.0
2012-03-15 12:25:00,7.21,7.21,7.21,7.21,3200.0,6.3443,6.3443,6.3443,6.3443,3200.0
2012-03-15 12:30:00,7.21,7.21,7.21,7.21,8000.0,6.3443,6.3443,6.3443,6.3443,8000.0
2012-03-15 12:35:00,7.21,7.21,7.21,7.21,15200.0,6.3443,6.3443,6.3443,6.3443,15200.0
2012-03-15 12:40:00,7.21,7.21,7.21,7.21,26400.0,6.3443,6.3443,6.3443,6.3443,26400.0
2012-03-15 12:45:00,7.21,7.22,7.21,7.22,10400.0,6.3443,6.3531,6.3443,6.3531,10400.0
2012-03-15 12:50:00,7.22,7.22,7.21,7.21,6400.0,6.3531,6.3531,6.3443,6.3443,6400.0
2012-03-15 12:55:00,7.21,7.21,7.2,7.21,16000.0,6.3443,6.3443,6.3355,6.3443,16000.0
2012-03-15 13:00:00,7.21,7.22,7.21,7.22,13600.0,6.3443,6.3531,6.3443,6.3531,13600.0
2012-03-15 13:05:00,7.21,7.22,7.21,7.22,18400.0,6.3443,6.3531,6.3443,6.3531,18400.0
2012-03-15 13:10:00,7.22,7.22,7.22,7.22,6400.0,6.3531,6.3531,6.3531,6.3531,6400.0
2012-03-15 13:15:00,7.22,7.22,7.21,7.21,22400.0,6.3531,6.3531,6.3443,6.3443,22400.0
2012-03-15 13:20:00,7.21,7.21,7.21,7.21,32800.0,6.3443,6.3443,6.3443,6.3443,32800.0
2012-03-15 13:25:00,7.21,7.21,7.19,7.19,21600.0,6.3443,6.3443,6.3267,6.3267,21600.0
2012-03-15 13:30:00,7.2,7.21,7.2,7.21,12000.0,6.3355,6.3443,6.3355,6.3443,12000.0
2012-03-15 13:35:00,7.21,7.21,7.2,7.2,16800.0,6.3443,6.3443,6.3355,6.3355,16800.0
2012-03-15 13:40:00,7.2,7.2,7.19,7.2,33600.0,6.3355,6.3355,6.3267,6.3355,33600.0
2012-03-15 13:45:00,7.2,7.2,7.19,7.2,35200.0,6.3355,6.3355,6.3267,6.3355,35200.0
2012-03-15 13:50:00,7.2,7.2,7.19,7.19,19200.0,6.3355,6.3355,6.3267,6.3267,19200.0
2012-03-15 13:55:00,7.19,7.2,7.18,7.19,54400.0,6.3267,6.3355,6.3179,6.3267,54400.0
2012-03-15 14:00:00,7.19,7.19,7.18,7.19,37600.0,6.3267,6.3267,6.3179,6.3267,37600.0
2012-03-15 14:05:00,7.19,7.21,7.19,7.21,25600.0,6.3267,6.3443,6.3267,6.3443,25600.0
2012-03-15 14:10:00,7.2,7.2,7.19,7.19,20000.0,6.3355,6.3355,6.3267,6.3267,20000.0
2012-03-15 14:15:00,7.19,7.21,7.19,7.21,17600.0,6.3267,6.3443,6.3267,6.3443,17600.0
2012-03-15 14:20:00,7.21,7.22,7.21,7.21,25600.0,6.3443,6.3531,6.3443,6.3443,25600.0
2012-03-15 14:25:00,7.21,7.21,7.2,7.21,188000.0,6.3443,6.3443,6.3355,6.3443,188000.0
2012-03-15 14:30:00,7.2,7.21,7.2,7.2,13600.0,6.3355,6.3443,6.3355,6.3355,13600.0
2012-03-15 14:35:00,7.2,7.21,7.2,7.2,21600.0,6.3355,6.3443,6.3355,6.3355,21600.0
2012-03-15 14:40:00,7.2,7.2,7.2,7.2,23200.0,6.3355,6.3355,6.3355,6.3355,23200.0
2012-03-15 14:45:00,7.2,7.21,7.2,7.21,28800.0,6.3355,6.3443,6.3355,6.3443,28800.0
2012-03-15 14:50:00,7.21,7.22,7.21,7.21,29600.0,6.3443,6.3531,6.3443,6.3443,29600.0
2012-03-15 14:55:00,7.22,7.22,7.21,7.21,20800.0,6.3531,6.3531,6.3443,6.3443,20800.0
2012-03-15 15:00:00,7.21,7.21,7.2,7.21,27200.0,6.3443,6.3443,6.3355,6.3443,27200.0
2012-03-15 15:05:00,7.21,7.22,7.21,7.21,24000.0,6.3443,6.3531,6.3443,6.3443,24000.0
2012-03-15 15:10:00,7.21,7.21,7.21,7.21,9600.0,6.3443,6.3443,6.3443,6.3443,9600.0
2012-03-15 15:15:00,7.21,7.21,7.2,7.21,40000.0,6.3443,6.3443,6.3355,6.3443,40000.0
2012-03-15 15:20:00,7.21,7.21,7.2,7.21,23200.0,6.3443,6.3443,6.3355,6.3443,23200.0
2012-03-15 15:25:00,7.21,7.21,7.2,7.21,36000.0,6.3443,6.3443,6.3355,6.3443,36000.0
2012-03-15 15:30:00,7.22,7.22,7.21,7.22,28800.0,6.3531,6.3531,6.3443,6.3531,28800.0
2012-03-15 15:35:00,7.22,7.22,7.21,7.21,43200.0,6.3531,6.3531,6.3443,6.3443,43200.0
2012-03-15 15:40:00,7.22,7.22,7.21,7.22,45600.0,6.3531,6.3531,6.3443,6.3531,45600.0
2012-03-15 15:45:00,7.22,7.22,7.2,7.21,84000.0,6.3531,6.3531,6.3355,6.3443,84000.0
2012-03-15 15:50:00,7.21,7.22,7.21,7.21,79200.0,6.3443,6.3531,6.3443,6.3443,79200.0
2012-03-15 15:55:00,7.21,7.22,7.21,7.22,212800.0,6.3443,6.3531,6.3443,6.3531,212800.0
2012-03-16 09:30:00,7.23,7.24,7.21,7.23,1648800.0,6.3619,6.3707,6.3443,6.3619,1648800.0
2012-03-16 09:35:00,7.23,7.25,7.22,7.23,47200.0,6.3619,6.3795,6.3531,6.3619,47200.0
2012-03-16 09:40:00,7.23,7.23,7.23,7.23,25600.0,6.3619,6.3619,6.3619,6.3619,25600.0
2012-03-16 09:45:00,7.22,7.22,7.21,7.21,10400.0,6.3531,6.3531,6.3443,6.3443,10400.0
2012-03-16 09:50:00,7.2,7.21,7.2,7.2,11200.0,6.3355,6.3443,6.3355,6.3355,11200.0
2012-03-16 09:55:00,7.2,7.21,7.2,7.21,36800.0,6.3355,6.3443,6.3355,6.3443,36800.0
2012-03-16 10:00:00,7.22,7.23,7.22,7.23,20800.0,6.3531,6.3619,6.3531,6.3619,20800.0
2012-03-16 10:05:00,7.22,7.22,7.2,7.2,20000.0,6.3531,6.3531,6.3355,6.3355,20000.0
2012-03-16 10:10:00,7.2,7.2,7.19,7.2,71200.0,6.3355,6.3355,6.3267,6.3355,71200.0
2012-03-16 10:15:00,7.2,7.2,7.19,7.19,11200.0,6.3355,6.3355,6.3267,6.3267,11200.0
2012-03-16 10:20:00,7.19,7.2,7.19,7.2,8000.0,6.3267,6.3355,6.3267,6.3355,8000.0
2012-03-16 10:25:00,7.2,7.2,7.2,7.2,7200.0,6.3355,6.3355,6.3355,6.3355,7200.0
2012-03-16 10:30:00,7.2,7.2,7.18,7.2,16800.0,6.3355,6.3355,6.3179,6.3355,16800.0
2012-03-16 10:35:00,7.2,7.22,7.2,7.22,22400.0,6.3355,6.3531,6.3355,6.3531,22400.0
2012-03-16 10:40:00,7.22,7.22,7.22,7.22,5600.0,6.3531,6.3531,6.3531,6.3531,5600.0
2012-03-16 10:45:00,7.22,7.22,7.21,7.21,8800.0,6.3531,6.3531,6.3443,6.3443,8800.0
2012-03-16 10:50:00,7.21,7.21,7.2,7.2,8800.0,6.3443,6.3443,6.3355,6.3355,8800.0
2012-03-16 10:55:00,7.2,7.2,7.2,7.2,9600.0,6.3355,6.3355,6.3355,6.3355,9600.0
2012-03-16 11:00:00,7.2,7.21,7.2,7.2,22400.0,6.3355,6.3443,6.3355,6.3355,22400.0
2012-03-16 11:05:00,7.2,7.2,7.19,7.19,19200.0,6.3355,6.3355,6.3267,6.3267,19200.0
2012-03-16 11:10:00,7.19,7.19,7.19,7.19,11200.0,6.3267,6.3267,6.3267,6.3267,11200.0
2012-03-16 11:15:00,7.19,7.2,7.18,7.18,84000.0,6.3267,6.3355,6.3179,6.3179,84000.0
2012-03-16 11:20:00,7.18,7.18,7.18,7.18,20000.0,6.3179,6.3179,6.3179,6.3179,20000.0
2012-03-16 11:25:00,7.18,7.18,7.18,7.18,10400.0,6.3179,6.3179,6.3179,6.3179,10400.0
2012-03-16 11:30:00,7.18,7.18,7.17,7.18,32000.0,6.3179,6.3179,6.3091,6.3179,32000.0
2012-03-16 11:35:00,7.18,7.18,7.18,7.18,13600.0,6.3179,6.3179,6.3179,6.3179,13600.0
2012-03-16 11:40:00,7.18,7.19,7.18,7.19,7200.0,6.3179,6.3267,6.3179,6.3267,7200.0
2012-03-16 11:45:00,7.18,7.18,7.18,7.18,9600.0,6.3179,6.3179,6.3179,6.3179,9600.0
2012-03-16 11:50:00,7.18,7.19,7.18,7.18,28000.0,6.3179,6.3267,6.3179,6.3179,28000.0
2012-03-16 11:55:00,7.19,7.19,7.18,7.19,9600.0,6.3267,6.3267,6.3179,6.3267,9600.0
2012-03-16 12:00:00,7.19,7.19,7.19,7.19,15200.0,6.3267,6.3267,6.3267,6.3267,15200.0
2012-03-16 12:05:00,7.19,7.19,7.18,7.18,11200.0,6.3267,6.3267,6.3179,6.3179,11200.0
2012-03-16 12:10:00,7.19,7.19,7.19,7.19,10400.0,6.3267,6.3267,6.3267,6.3267,10400.0
2012-03-16 12:15:00,7.19,7.19,7.19,7.19,8000.0,6.3267,6.3267,6.3267,6.3267,8000.0
2012-03-16 12:20:00,7.19,7.2,7.19,7.2,33600.0,6.3267,6.3355,6.3267,6.3355,33600.0
2012-03-16 12:25:00,7.2,7.2,7.19,7.19,9600.0,6.3355,6.3355,6.3267,6.3267,9600.0
2012-03-16 12:30:00,7.18,7.19,7.18,7.19,6400.0,6.3179,6.3267,6.3179,6.3267,6400.0
2012-03-16 12:35:00,7.19,7.19,7.19,7.19,4000.0,6.3267,6.3267,6.3267,6.3267,4000.0
2012-03-16 12:40:00,7.19,7.19,7.19,7.19,18400.0,6.3267,6.3267,6.3267,6.3267,18400.0
2012-03-16 12:45:00,7.19,7.19,7.18,7.19,12800.0,6.3267,6.3267,6.3179,6.3267,12800.0
2012-03-16 12:50:00,7.19,7.19,7.18,7.18,8800.0,6.3267,6.3267,6.3179,6.3179,8800.0
2012-03-16 12:55:00,7.18,7.18,7.18,7.18,13600.0,6.3179,6.3179,6.3179,6.3179,13600.0
2012-03-16 13:00:00,7.18,7.19,7.18,7.18,24800.0,6.3179,6.3267,6.3179,6.3179,24800.0
2012-03-16 13:05:00,7.19,7.19,7.18,7.18,16000.0,6.3267,6.3267,6.3179,6.3179,16000.0
2012-03-16 13:10:00,7.19,7.2,7.18,7.2,67200.0,6.3267,6.3355,6.3179,6.3355,67200.0
2012-03-16 13:15:00,7.19,7.19,7.19,7.19,3200.0,6.3267,6.3267,6.3267,6.3267,3200.0
2012-03-16 13:20:00,7.18,7.19,7.18,7.18,26400.0,6.3179,6.3267,6.3179,6.3179,26400.0
2012-03-16 13:25:00,7.18,7.18,7.18,7.18,44800.0,6.3179,6.3179,6.3179,6.3179,44800.0
2012-03-16 13:30:00,7.18,7.18,7.17,7.17,24000.0,6.3179,6.3179,6.3091,6.3091,24000.0
2012-03-16 13:35:00,7.17,7.17,7.17,7.17,8800.0,6.3091,6.3091,6.3091,6.3091,8800.0
2012-03-16 13:40:00,7.17,7.17,7.16,7.16,28000.0,6.3091,6.3091,6.3003,6.3003,28000.0
2012-03-16 13:45:00,7.16,7.17,7.16,7.16,13600.0,6.3003,6.3091,6.3003,6.3003,13600.0
2012-03-16 13:50:00,7.17,7.17,7.16,7.17,16000.0,6.3091,6.3091,6.3003,6.3091,16000.0
2012-03-16 13:55:00,7.17,7.17,7.17,7.17,31200.0,6.3091,6.3091,6.3091,6.3091,31200.0
2012-03-16 14:00:00,7.17,7.18,7.17,7.18,9600.0,6.3091,6.3179,6.3091,6.3179,9600.0
2012-03-16 14:05:00,7.18,7.19,7.18,7.18,81600.0,6.3179,6.3267,6.3179,6.3179,81600.0
2012-03-16 14:10:00,7.18,7.19,7.18,7.18,12800.0,6.3179,6.3267,6.3179,6.3179,12800.0
2012-03-16 14:15:00,7.18,7.2,7.18,7.19,88800.0,6.3179,6.3355,6.3179,6.3267,88800.0
2012-03-16 14:20:00,7.2,7.2,7.2,7.2,8000.0,6.3355,6.3355,6.3355,6.3355,8000.0
2012-03-16 14:25:00,7.21,7.21,7.2,7.2,21600.0,6.3443,6.3443,6.3355,6.3355,21600.0
2012-03-16 14:30:00,7.21,7.21,7.21,7.21,48800.0,6.3443,6.3443,6.3443,6.3443,48800.0
2012-03-16 14:35:00,7.21,7.22,7.21,7.21,33600.0,6.3443,6.3531,6.3443,6.3443,33600.0
2012-03-16 14:40:00,7.21,7.22,7.2,7.2,76000.0,6.3443,6.3531,6.3355,6.3355,76000.0
2012-03-16 14:45:00,7.21,7.22,7.21,7.22,21600.0,6.3443,6.3531,6.3443,6.3531,21600.0
2012-03-16 14:50:00,7.22,7.22,7.21,7.22,29600.0,6.3531,6.3531,6.3443,6.3531,29600.0
2012-03-16 14:55:00,7.22,7.22,7.22,7.22,16000.0,6.3531,6.3531,6.3531,6.3531,16000.0
2012-03-16 15:00:00,7.22,7.22,7.21,7.21,20800.0,6.3531,6.3531,6.3443,6.3443,20800.0
2012-03-16 15:05:00,7.21,7.21,7.21,7.21,25600.0,6.3443,6.3443,6.3443,6.3443,25600.0
2012-03-16 15:10:00,7.21,7.21,7.2,7.21,44000.0,6.3443,6.3443,6.3355,6.3443,44000.0
2012-03-16 15:15:00,7.21,7.21,7.21,7.21,36800.0,6.3443,6.3443,6.3443,6.3443,36800.0
2012-03-16 15:20:00,7.21,7.22,7.21,7.22,44000.0,6.3443,6.3531,6.3443,6.3531,44000.0
2012-03-16 15:25:00,7.22,7.22,7.22,7.22,66400.0,6.3531,6.3531,6.3531,6.3531,66400.0
2012-03-16 15:30:00,7.22,7.22,7.21,7.21,64000.0,6.3531,6.3531,6.3443,6.3443,64000.0
2012-03-16 15:35:00,7.21,7.21,7.21,7.21,47200.0,6.3443,6.3443,6.3443,6.3443,47200.0
2012-03-16 15:40:00,7.21,7.22,7.21,7.22,60000.0,6.3443,6.3531,6.3443,6.3531,60000.0
2012-03-16 15:45:00,7.22,7.23,7.22,7.22,155200.0,6.3531,6.3619,6.3531,6.3531,155200.0
2012-03-16 15:50:00,7.22,7.22,7.21,7.21,76800.0,6.3531,6.3531,6.3443,6.3443,76800.0
2012-03-16 15:55:00,7.21,7.22,7.21,7.21,304800.0,6.3443,6.3531,6.3443,6.3443,304800.0
2012-03-19 09:30:00,7.2,7.21,7.17,7.2,76000.0,6.3355,6.3443,6.3091,6.3355,76000.0
2012-03-19 09:35:00,7.2,7.2,7.17,7.18,24000.0,6.3355,6.3355,6.3091,6.3179,24000.0
2012-03-19 09:40:00,7.18,7.18,7.17,7.17,20800.0,6.3179,6.3179,6.3091,6.3091,20800.0
2012-03-19 09:45:00,7.17,7.2,7.16,7.2,56000.0,6.3091,6.3355,6.3003,6.3355,56000.0
2012-03-19 09:50:00,7.2,7.2,7.18,7.19,55200.0,6.3355,6.3355,6.3179,6.3267,55200.0
2012-03-19 09:55:00,7.19,7.2,7.19,7.19,48000.0,6.3267,6.3355,6.3267,6.3267,48000.0
2012-03-19 10:00:00,7.19,7.2,7.19,7.2,36800.0,6.3267,6.3355,6.3267,6.3355,36800.0
2012-03-19 10:05:00,7.19,7.19,7.15,7.16,55200.0,6.3267,6.3267,6.2915,6.3003,55200.0
2012-03-19 10:10:00,7.15,7.17,7.15,7.17,39200.0,6.2915,6.3091,6.2915,6.3091,39200.0
2012-03-19 10:15:00,7.17,7.18,7.16,7.16,76800.0,6.3091,6.3179,6.3003,6.3003,76800.0
2012-03-19 10:20:00,7.17,7.17,7.16,7.16,114400.0,6.3091,6.3091,6.3003,6.3003,114400.0
2012-03-19 10:25:00,7.16,7.17,7.16,7.16,92000.0,6.3003,6.3091,6.3003,6.3003,92000.0
2012-03-19 10:30:00,7.16,7.16,7.16,7.16,36800.0,6.3003,6.3003,6.3003,6.3003,36800.0
2012-03-19 10:35:00,7.16,7.16,7.15,7.16,44800.0,6.3003,6.3003,6.2915,6.3003,44800.0
2012-03-19 10:40:00,7.17,7.17,7.16,7.16,34400.0,6.3091,6.3091,6.3003,6.3003,34400.0
2012-03-19 10:45:00,7.16,7.17,7.16,7.16,126400.0,6.3003,6.3091,6.3003,6.3003,126400.0
2012-03-19 10:50:00,7.16,7.16,7.16,7.16,19200.0,6.3003,6.3003,6.3003,6.3003,19200.0
2012-03-19 10:55:00,7.16,7.17,7.16,7.16,28000.0,6.3003,6.3091,6.3003,6.3003,28000.0
2012-03-19 11:00:00,7.16,7.16,7.15,7.15,32800.0,6.3003,6.3003,6.2915,6.2915,32800.0
2012-03-19 11:05:00,7.15,7.16,7.15,7.16,40000.0,6.2915,6.3003,6.2915,6.3003,40000.0
2012-03-19 11:10:00,7.16,7.16,7.16,7.16,26400.0,6.3003,6.3003,6.3003,6.3003,26400.0
2012-03-19 11:15:00,7.16,7.16,7.15,7.15,24800.0,6.3003,6.3003,6.2915,6.2915,24800.0
2012-03-19 11:20:00,7.15,7.16,7.15,7.15,50400.0,6.2915,6.3003,6.2915,6.2915,50400.0
2012-03-19 11:25:00,7.15,7.16,7.15,7.15,23200.0,6.2915,6.3003,6.2915,6.2915,23200.0
2012-03-19 11:30:00,7.15,7.16,7.15,7.16,21600.0,6.2915,6.3003,6.2915,6.3003,21600.0
2012-03-19 11:35:00,7.16,7.17,7.16,7.17,114400.0,6.3003,6.3091,6.3003,6.3091,114400.0
2012-03-19 11:40:00,7.17,7.19,7.17,7.19,107200.0,6.3091,6.3267,6.3091,6.3267,107200.0
2012-03-19 11:45:00,7.19,7.2,7.19,7.19,36000.0,6.3267,6.3355,6.3267,6.3267,36000.0
2012-03-19 11:50:00,7.19,7.2,7.19,7.19,45600.0,6.3267,6.3355,6.3267,6.3267,45600.0
2012-03-19 11:55:00,7.19,7.19,7.18,7.18,41600.0,6.3267,6.3267,6.3179,6.3179,41600.0
2012-03-19 12:00:00,7.18,7.18,7.18,7.18,41600.0,6.3179,6.3179,6.3179,6.3179,41600.0
2012-03-19 12:05:00,7.19,7.19,7.18,7.18,26400.0,6.3267,6.3267,6.3179,6.3179,26400.0
2012-03-19 12:10:00,7.18,7.19,7.18,7.19,24800.0,6.3179,6.3267,6.3179,6.3267,24800.0
2012-03-19 12:15:00,7.19,7.2,7.18,7.2,27200.0,6.3267,6.3355,6.3179,6.3355,27200.0
2012-03-19 12:20:00,7.19,7.2,7.19,7.2,28800.0,6.3267,6.3355,6.3267,6.3355,28800.0
2012-03-19 12:25:00,7.19,7.19,7.19,7.19,19200.0,6.3267,6.3267,6.3267,6.3267,19200.0
2012-03-19 12:30:00,7.19,7.19,7.19,7.19,27200.0,6.3267,6.3267,6.3267,6.3267,27200.0
2012-03-19 12:35:00,7.19,7.21,7.19,7.21,25600.0,6.3267,6.3443,6.3267,6.3443,25600.0
2012-03-19 12:40:00,7.21,7.22,7.2,7.2,44000.0,6.3443,6.3531,6.3355,6.3355,44000.0
2012-03-19 12:45:00,7.21,7.21,7.2,7.2,15200.0,6.3443,6.3443,6.3355,6.3355,15200.0
2012-03-19 12:50:00,7.2,7.2,7.2,7.2,18400.0,6.3355,6.3355,6.3355,6.3355,18400.0
2012-03-19 12:55:00,7.2,7.21,7.2,7.21,27200.0,6.3355,6.3443,6.3355,6.3443,27200.0
2012-03-19 13:00:00,7.21,7.22,7.21,7.21,30400.0,6.3443,6.3531,6.3443,6.3443,30400.0
2012-03-19 13:05:00,7.21,7.22,7.21,7.21,12800.0,6.3443,6.3531,6.3443,6.3443,12800.0
2012-03-19 13:10:00,7.21,7.21,7.21,7.21,16000.0,6.3443,6.3443,6.3443,6.3443,16000.0
2012-03-19 13:15:00,7.21,7.21,7.2,7.21,28800.0,6.3443,6.3443,6.3355,6.3443,28800.0
2012-03-19 13:20:00,7.2,7.23,7.2,7.22,54400.0,6.3355,6.3619,6.3355,6.3531,54400.0
2012-03-19 13:25:00,7.22,7.22,7.22,7.22,48000.0,6.3531,6.3531,6.3531,6.3531,48000.0
2012-03-19 13:30:00,7.23,7.23,7.22,7.22,21600.0,6.3619,6.3619,6.3531,6.3531,21600.0
2012-03-19 13:35:00,7.22,7.22,7.22,7.22,24800.0,6.3531,6.3531,6.3531,6.3531,24800.0
2012-03-19 13:40:00,7.22,7.22,7.22,7.22,30400.0,6.3531,6.3531,6.3531,6.3531,30400.0
2012-03-19 13:45:00,7.22,7.22,7.22,7.22,21600.0,6.3531,6.3531,6.3531,6.3531,21600.0
2012-03-19 13:50:00,7.22,7.23,7.22,7.23,41600.0,6.3531,6.3619,6.3531,6.3619,41600.0
2012-03-19 13:55:00,7.22,7.22,7.22,7.22,27200.0,6.3531,6.3531,6.3531,6.3531,27200.0
2012-03-19 14:00:00,7.22,7.23,7.22,7.23,22400.0,6.3531,6.3619,6.3531,6.3619,22400.0
2012-03-19 14:05:00,7.23,7.23,7.22,7.23,28800.0,6.3619,6.3619,6.3531,6.3619,28800.0
2012-03-19 14:10:00,7.23,7.23,7.23,7.23,40000.0,6.3619,6.3619,6.3619,6.3619,40000.0
2012-03-19 14:15:00,7.23,7.23,7.23,7.23,30400.0,6.3619,6.3619,6.3619,6.3619,30400.0
2012-03-19 14:20:00,7.23,7.23,7.23,7.23,17600.0,6.3619,6.3619,6.3619,6.3619,17600.0
2012-03-19 14:25:00,7.23,7.23,7.23,7.23,25600.0,6.3619,6.3619,6.3619,6.3619,25600.0
2012-03-19 14:30:00,7.23,7.23,7.23,7.23,32000.0,6.3619,6.3619,6.3619,6.3619,32000.0
2012-03-19 14:35:00,7.23,7.23,7.23,7.23,20800.0,6.3619,6.3619,6.3619,6.3619,20800.0
2012-03-19 14:40:00,7.23,7.23,7.23,7.23,20800.0,6.3619,6.3619,6.3619,6.3619,20800.0
2012-03-19 14:45:00,7.23,7.23,7.23,7.23,31200.0,6.3619,6.3619,6.3619,6.3619,31200.0
2012-03-19 14:50:00,7.23,7.23,7.23,7.23,41600.0,6.3619,6.3619,6.3619,6.3619,41600.0
2012-03-19 14:55:00,7.23,7.23,7.22,7.22,32800.0,6.3619,6.3619,6.3531,6.3531,32800.0
2012-03-19 15:00:00,7.22,7.23,7.22,7.22,47200.0,6.3531,6.3619,6.3531,6.3531,47200.0
2012-03-19 15:05:00,7.22,7.22,7.22,7.22,35200.0,6.3531,6.3531,6.3531,6.3531,35200.0
2012-03-19 15:10:00,7.22,7.22,7.22,7.22,37600.0,6.3531,6.3531,6.3531,6.3531,37600.0
2012-03-19 15:15:00,7.22,7.22,7.22,7.22,44000.0,6.3531,6.3531,6.3531,6.3531,44000.0
2012-03-19 15:20:00,7.22,7.22,7.22,7.22,64800.0,6.3531,6.3531,6.3531,6.3531,64800.0
2012-03-19 15:25:00,7.22,7.22,7.21,7.21,46400.0,6.3531,6.3531,6.3443,6.3443,46400.0
2012-03-19 15:30:00,7.21,7.22,7.21,7.22,52800.0,6.3443,6.3531,6.3443,6.3531,52800.0
2012-03-19 15:35:00,7.22,7.22,7.21,7.22,74400.0,6.3531,6.3531,6.3443,6.3531,74400.0
2012-03-19 15:40:00,7.22,7.22,7.2,7.21,88800.0,6.3531,6.3531,6.3355,6.3443,88800.0
2012-03-19 15:45:00,7.2,7.21,7.2,7.2,71200.0,6.3355,6.3443,6.3355,6.3355,71200.0
2012-03-19 15:50:00,7.2,7.21,7.2,7.2,102400.0,6.3355,6.3443,6.3355,6.3355,102400.0
2012-03-19 15:55:00,7.2,7.2,7.2,7.2,289600.0,6.3355,6.3355,6.3355,6.3355,289600.0
2012-03-20 09:30:00,7.16,7.19,7.12,7.13,48000.0,6.3003,6.3267,6.2652,6.2739,48000.0
2012-03-20 09:35:00,7.12,7.12,7.11,7.12,13600.0,6.2652,6.2652,6.2564,6.2652,13600.0
2012-03-20 09:40:00,7.11,7.11,7.08,7.09,60000.0,6.2564,6.2564,6.23,6.2388,60000.0
2012-03-20 09:45:00,7.09,7.09,7.07,7.08,56000.0,6.2388,6.2388,6.2212,6.23,56000.0
2012-03-20 09:50:00,7.08,7.08,7.06,7.07,205600.0,6.23,6.23,6.2124,6.2212,205600.0
2012-03-20 09:55:00,7.08,7.08,7.07,7.08,12800.0,6.23,6.23,6.2212,6.23,12800.0
2012-03-20 10:00:00,7.08,7.08,7.07,7.08,43200.0,6.23,6.23,6.2212,6.23,43200.0
2012-03-20 10:05:00,7.08,7.1,7.08,7.1,28800.0,6.23,6.2476,6.23,6.2476,28800.0
2012-03-20 10:10:00,7.1,7.1,7.09,7.1,89600.0,6.2476,6.2476,6.2388,6.2476,89600.0
2012-03-20 10:15:00,7.1,7.1,7.09,7.09,28000.0,6.2476,6.2476,6.2388,6.2388,28000.0
2012-03-20 10:20:00,7.09,7.1,7.08,7.09,42400.0,6.2388,6.2476,6.23,6.2388,42400.0
2012-03-20 10:25:00,7.09,7.1,7.09,7.09,43200.0,6.2388,6.2476,6.2388,6.2388,43200.0
2012-03-20 10:30:00,7.09,7.1,7.09,7.1,32000.0,6.2388,6.2476,6.2388,6.2476,32000.0
2012-03-20 10:35:00,7.1,7.1,7.1,7.1,24800.0,6.2476,6.2476,6.2476,6.2476,24800.0
2012-03-20 10:40:00,7.1,7.1,7.09,7.09,33600.0,6.2476,6.2476,6.2388,6.2388,33600.0
2012-03-20 10:45:00,7.09,7.1,7.09,7.1,20000.0,6.2388,6.2476,6.2388,6.2476,20000.0
2012-03-20 10:50:00,7.1,7.1,7.1,7.1,16000.0,6.2476,6.2476,6.2476,6.2476,16000.0
2012-03-20 10:55:00,7.11,7.11,7.1,7.11,30400.0,6.2564,6.2564,6.2476,6.2564,30400.0
2012-03-20 11:00:00,7.11,7.12,7.1,7.12,49600.0,6.2564,6.2652,6.2476,6.2652,49600.0
2012-03-20 11:05:00,7.11,7.12,7.11,7.11,24000.0,6.2564,6.2652,6.2564,6.2564,24000.0
2012-03-20 11:10:00,7.1,7.11,7.1,7.11,17600.0,6.2476,6.2564,6.2476,6.2564,17600.0
2012-03-20 11:15:00,7.1,7.11,7.1,7.1,33600.0,6.2476,6.2564,6.2476,6.2476,33600.0
2012-03-20 11:20:00,7.1,7.1,7.09,7.09,276000.0,6.2476,6.2476,6.2388,6.2388,276000.0
2012-03-20 11:25:00,7.09,7.1,7.09,7.1,55200.0,6.2388,6.2476,6.2388,6.2476,55200.0
2012-03-20 11:30:00,7.1,7.1,7.08,7.08,52800.0,6.2476,6.2476,6.23,6.23,52800.0
2012-03-20 11:35:00,7.08,7.08,7.07,7.08,80800.0,6.23,6.23,6.2212,6.23,80800.0
2012-03-20 11:40:00,7.08,7.08,7.07,7.07,57600.0,6.23,6.23,6.2212,6.2212,57600.0
2012-03-20 11:45:00,7.07,7.07,7.07,7.07,28000.0,6.2212,6.2212,6.2212,6.2212,28000.0
2012-03-20 11:50:00,7.07,7.07,7.06,7.07,34400.0,6.2212,6.2212,6.2124,6.2212,34400.0
2012-03-20 11:55:00,7.07,7.07,7.06,7.07,31200.0,6.2212,6.2212,6.2124,6.2212,31200.0
2012-03-20 12:00:00,7.07,7.08,7.07,7.08,36800.0,6.2212,6.23,6.2212,6.23,36800.0
2012-03-20 12:05:00,7.08,7.08,7.07,7.07,40800.0,6.23,6.23,6.2212,6.2212,40800.0
2012-03-20 12:10:00,7.07,7.07,7.07,7.07,12800.0,6.2212,6.2212,6.2212,6.2212,12800.0
2012-03-20 12:15:00,7.07,7.07,7.07,7.07,23200.0,6.2212,6.2212,6.2212,6.2212,23200.0
2012-03-20 12:20:00,7.07,7.08,7.07,7.08,18400.0,6.2212,6.23,6.2212,6.23,18400.0
2012-03-20 12:25:00,7.08,7.08,7.07,7.07,43200.0,6.23,6.23,6.2212,6.2212,43200.0
2012-03-20 12:30:00,7.07,7.08,7.07,7.08,20000.0,6.2212,6.23,6.2212,6.23,20000.0
2012-03-20 12:35:00,7.07,7.08,7.07,7.07,41600.0,6.2212,6.23,6.2212,6.2212,41600.0
2012-03-20 12:40:00,7.07,7.07,7.07,7.07,40000.0,6.2212,6.2212,6.2212,6.2212,40000.0
2012-03-20 12:45:00,7.07,7.07,7.06,7.06,24800.0,6.2212,6.2212,6.2124,6.2124,24800.0
2012-03-20 12:50:00,7.06,7.06,7.06,7.06,32800.0,6.2124,6.2124,6.2124,6.2124,32800.0
2012-03-20 12:55:00,7.06,7.06,7.06,7.06,28000.0,6.2124,6.2124,6.2124,6.2124,28000.0
2012-03-20 13:00:00,7.06,7.06,7.06,7.06,44800.0,6.2124,6.2124,6.2124,6.2124,44800.0
2012-03-20 13:05:00,7.06,7.07,7.06,7.06,202400.0,6.2124,6.2212,6.2124,6.2124,202400.0
2012-03-20 13:10:00,7.06,7.07,7.06,7.07,81600.0,6.2124,6.2212,6.2124,6.2212,81600.0
2012-03-20 13:15:00,7.07,7.07,7.06,7.06,75200.0,6.2212,6.2212,6.2124,6.2124,75200.0
2012-03-20 13:20:00,7.06,7.06,7.05,7.05,56800.0,6.2124,6.2124,6.2036,6.2036,56800.0
2012-03-20 13:25:00,7.05,7.05,7.04,7.05,58400.0,6.2036,6.2036,6.1948,6.2036,58400.0
2012-03-20 13:30:00,7.05,7.05,7.04,7.05,25600.0,6.2036,6.2036,6.1948,6.2036,25600.0
2012-03-20 13:35:00,7.05,7.06,7.05,7.05,52000.0,6.2036,6.2124,6.2036,6.2036,52000.0
2012-03-20 13:40:00,7.05,7.06,7.05,7.05,70400.0,6.2036,6.2124,6.2036,6.2036,70400.0
2012-03-20 13:45:00,7.06,7.06,7.05,7.05,36000.0,6.2124,6.2124,6.2036,6.2036,36000.0
2012-03-20 13:50:00,7.05,7.05,7.04,7.05,35200.0,6.2036,6.2036,6.1948,6.2036,35200.0
2012-03-20 13:55:00,7.05,7.05,7.05,7.05,43200.0,6.2036,6.2036,6.2036,6.2036,43200.0
2012-03-20 14:00:00,7.05,7.06,7.05,7.05,28000.0,6.2036,6.2124,6.2036,6.2036,28000.0
2012-03-20 14:05:00,7.05,7.06,7.05,7.05,72800.0,6.2036,6.2124,6.2036,6.2036,72800.0
2012-03-20 14:10:00,7.05,7.05,7.04,7.05,136000.0,6.2036,6.2036,6.1948,6.2036,136000.0
2012-03-20 14:15:00,7.05,7.07,7.05,7.06,257600.0,6.2036,6.2212,6.2036,6.2124,257600.0
2012-03-20 14:20:00,7.07,7.08,7.07,7.08,24000.0,6.2212,6.23,6.2212,6.23,24000.0
2012-03-20 14:25:00,7.08,7.08,7.07,7.07,21600.0,6.23,6.23,6.2212,6.2212,21600.0
2012-03-20 14:30:00,7.07,7.07,7.06,7.06,44000.0,6.2212,6.2212,6.2124,6.2124,44000.0
2012-03-20 14:35:00,7.06,7.07,7.06,7.06,43200.0,6.2124,6.2212,6.2124,6.2124,43200.0
2012-03-20 14:40:00,7.06,7.07,7.06,7.06,43200.0,6.2124,6.2212,6.2124,6.2124,43200.0
2012-03-20 14:45:00,7.06,7.07,7.06,7.06,59200.0,6.2124,6.2212,6.2124,6.2124,59200.0
2012-03-20 14:50:00,7.06,7.07,7.06,7.07,72800.0,6.2124,6.2212,6.2124,6.2212,72800.0
2012-03-20 14:55:00,7.06,7.08,7.06,7.08,57600.0,6.2124,6.23,6.2124,6.23,57600.0
2012-03-20 15:00:00,7.08,7.09,7.08,7.08,122400.0,6.23,6.2388,6.23,6.23,122400.0
2012-03-20 15:05:00,7.08,7.09,7.08,7.09,51200.0,6.23,6.2388,6.23,6.2388,51200.0
2012-03-20 15:10:00,7.09,7.1,7.09,7.1,62400.0,6.2388,6.2476,6.2388,6.2476,62400.0
2012-03-20 15:15:00,7.1,7.1,7.09,7.1,86400.0,6.2476,6.2476,6.2388,6.2476,86400.0
2012-03-20 15:20:00,7.1,7.1,7.09,7.1,68800.0,6.2476,6.2476,6.2388,6.2476,68800.0
2012-03-20 15:25:00,7.1,7.1,7.09,7.1,74400.0,6.2476,6.2476,6.2388,6.2476,74400.0
2012-03-20 15:30:00,7.1,7.1,7.09,7.09,133600.0,6.2476,6.2476,6.2388,6.2388,133600.0
2012-03-20 15:35:00,7.09,7.1,7.09,7.09,122400.0,6.2388,6.2476,6.2388,6.2388,122400.0
2012-03-20 15:40:00,7.09,7.09,7.09,7.09,157600.0,6.2388,6.2388,6.2388,6.2388,157600.0
2012-03-20 15:45:00,7.09,7.09,7.08,7.09,148000.0,6.2388,6.2388,6.23,6.2388,148000.0
2012-03-20 15:50:00,7.09,7.09,7.08,7.09,204000.0,6.2388,6.2388,6.23,6.2388,204000.0
2012-03-20 15:55:00,7.09,7.09,7.08,7.08,522400.0,6.2388,6.2388,6.23,6.23,522400.0
2012-03-21 09:30:00,7.08,7.11,7.05,7.06,140000.0,6.23,6.2564,6.2036,6.2124,140000.0
2012-03-21 09:35:00,7.06,7.07,7.05,7.07,78400.0,6.2124,6.2212,6.2036,6.2212,78400.0
2012-03-21 09:40:00,7.07,7.08,7.06,7.07,29600.0,6.2212,6.23,6.2124,6.2212,29600.0
2012-03-21 09:45:00,7.08,7.09,7.08,7.09,174400.0,6.23,6.2388,6.23,6.2388,174400.0
2012-03-21 09:50:00,7.09,7.09,7.07,7.07,72000.0,6.2388,6.2388,6.2212,6.2212,72000.0
2012-03-21 09:55:00,7.07,7.09,7.07,7.08,23200.0,6.2212,6.2388,6.2212,6.23,23200.0
2012-03-21 10:00:00,7.08,7.08,7.07,7.07,96000.0,6.23,6.23,6.2212,6.2212,96000.0
2012-03-21 10:05:00,7.07,7.08,7.07,7.07,53600.0,6.2212,6.23,6.2212,6.2212,53600.0
2012-03-21 10:10:00,7.07,7.09,7.07,7.08,56800.0,6.2212,6.2388,6.2212,6.23,56800.0
2012-03-21 10:15:00,7.09,7.09,7.07,7.08,72000.0,6.2388,6.2388,6.2212,6.23,72000.0
2012-03-21 10:20:00,7.08,7.1,7.07,7.1,48000.0,6.23,6.2476,6.2212,6.2476,48000.0
2012-03-21 10:25:00,7.1,7.1,7.09,7.1,55200.0,6.2476,6.2476,6.2388,6.2476,55200.0
2012-03-21 10:30:00,7.1,7.11,7.1,7.11,68000.0,6.2476,6.2564,6.2476,6.2564,68000.0
2012-03-21 10:35:00,7.11,7.13,7.11,7.13,44000.0,6.2564,6.2739,6.2564,6.2739,44000.0
2012-03-21 10:40:00,7.13,7.13,7.12,7.13,48000.0,6.2739,6.2739,6.2652,6.2739,48000.0
2012-03-21 10:45:00,7.13,7.13,7.1,7.11,82400.0,6.2739,6.2739,6.2476,6.2564,82400.0
2012-03-21 10:50:00,7.1,7.11,7.1,7.11,125600.0,6.2476,6.2564,6.2476,6.2564,125600.0
2012-03-21 10:55:00,7.11,7.11,7.09,7.1,54400.0,6.2564,6.2564,6.2388,6.2476,54400.0
2012-03-21 11:00:00,7.09,7.1,7.09,7.1,53600.0,6.2388,6.2476,6.2388,6.2476,53600.0
2012-03-21 11:05:00,7.1,7.11,7.09,7.1,24800.0,6.2476,6.2564,6.2388,6.2476,24800.0
2012-03-21 11:10:00,7.11,7.11,7.1,7.11,7200.0,6.2564,6.2564,6.2476,6.2564,7200.0
2012-03-21 11:15:00,7.1,7.11,7.1,7.1,31200.0,6.2476,6.2564,6.2476,6.2476,31200.0
2012-03-21 11:20:00,7.1,7.11,7.1,7.1,20800.0,6.2476,6.2564,6.2476,6.2476,20800.0
2012-03-21 11:25:00,7.1,7.11,7.1,7.11,12800.0,6.2476,6.2564,6.2476,6.2564,12800.0
2012-03-21 11:30:00,7.11,7.12,7.11,7.12,20800.0,6.2564,6.2652,6.2564,6.2652,20800.0
2012-03-21 11:35:00,7.12,7.13,7.12,7.13,25600.0,6.2652,6.2739,6.2652,6.2739,25600.0
2012-03-21 11:40:00,7.13,7.13,7.11,7.11,16000.0,6.2739,6.2739,6.2564,6.2564,16000.0
2012-03-21 11:45:00,7.11,7.11,7.11,7.11,9600.0,6.2564,6.2564,6.2564,6.2564,9600.0
2012-03-21 11:50:00,7.11,7.12,7.11,7.12,39200.0,6.2564,6.2652,6.2564,6.2652,39200.0
2012-03-21 11:55:00,7.12,7.12,7.11,7.12,29600.0,6.2652,6.2652,6.2564,6.2652,29600.0
2012-03-21 12:00:00,7.12,7.12,7.12,7.12,16000.0,6.2652,6.2652,6.2652,6.2652,16000.0
2012-03-21 12:05:00,7.12,7.12,7.11,7.12,11200.0,6.2652,6.2652,6.2564,6.2652,11200.0
2012-03-21 12:10:00,7.12,7.14,7.12,7.13,48000.0,6.2652,6.2827,6.2652,6.2739,48000.0
2012-03-21 12:15:00,7.13,7.13,7.13,7.13,19200.0,6.2739,6.2739,6.2739,6.2739,19200.0
2012-03-21 12:20:00,7.13,7.14,7.13,7.14,31200.0,6.2739,6.2827,6.2739,6.2827,31200.0
2012-03-21 12:25:00,7.13,7.14,7.13,7.14,16800.0,6.2739,6.2827,6.2739,6.2827,16800.0
2012-03-21 12:30:00,7.14,7.14,7.14,7.14,16800.0,6.2827,6.2827,6.2827,6.2827,16800.0
2012-03-21 12:35:00,7.13,7.14,7.13,7.14,12000.0,6.2739,6.2827,6.2739,6.2827,12000.0
2012-03-21 12:40:00,7.14,7.15,7.14,7.15,24800.0,6.2827,6.2915,6.2827,6.2915,24800.0
2012-03-21 12:45:00,7.14,7.14,7.13,7.14,132800.0,6.2827,6.2827,6.2739,6.2827,132800.0
2012-03-21 12:50:00,7.14,7.14,7.12,7.13,45600.0,6.2827,6.2827,6.2652,6.2739,45600.0
2012-03-21 12:55:00,7.13,7.13,7.12,7.13,40000.0,6.2739,6.2739,6.2652,6.2739,40000.0
2012-03-21 13:00:00,7.13,7.13,7.12,7.12,22400.0,6.2739,6.2739,6.2652,6.2652,22400.0
2012-03-21 13:05:00,7.12,7.12,7.12,7.12,10400.0,6.2652,6.2652,6.2652,6.2652,10400.0
2012-03-21 13:10:00,7.12,7.12,7.11,7.11,6400.0,6.2652,6.2652,6.2564,6.2564,6400.0
2012-03-21 13:15:00,7.11,7.11,7.1,7.1,8000.0,6.2564,6.2564,6.2476,6.2476,8000.0
2012-03-21 13:20:00,7.1,7.1,7.1,7.1,12000.0,6.2476,6.2476,6.2476,6.2476,12000.0
2012-03-21 13:25:00,7.1,7.1,7.1,7.1,22400.0,6.2476,6.2476,6.2476,6.2476,22400.0
2012-03-21 13:30:00,7.11,7.11,7.11,7.11,11200.0,6.2564,6.2564,6.2564,6.2564,11200.0
2012-03-21 13:35:00,7.12,7.12,7.11,7.11,26400.0,6.2652,6.2652,6.2564,6.2564,26400.0
2012-03-21 13:40:00,7.1,7.11,7.1,7.1,13600.0,6.2476,6.2564,6.2476,6.2476,13600.0
2012-03-21 13:45:00,7.11,7.11,7.1,7.11,20800.0,6.2564,6.2564,6.2476,6.2564,20800.0
2012-03-21 13:50:00,7.11,7.12,7.11,7.12,34400.0,6.2564,6.2652,6.2564,6.2652,34400.0
2012-03-21 13:55:00,7.12,7.12,7.11,7.11,53600.0,6.2652,6.2652,6.2564,6.2564,53600.0
2012-03-21 14:00:00,7.11,7.12,7.11,7.12,24800.0,6.2564,6.2652,6.2564,6.2652,24800.0
2012-03-21 14:05:00,7.12,7.12,7.11,7.11,11200.0,6.2652,6.2652,6.2564,6.2564,11200.0
2012-03-21 14:10:00,7.11,7.12,7.11,7.12,15200.0,6.2564,6.2652,6.2564,6.2652,15200.0
2012-03-21 14:15:00,7.12,7.12,7.12,7.12,10400.0,6.2652,6.2652,6.2652,6.2652,10400.0
2012-03-21 14:20:00,7.12,7.12,7.12,7.12,16000.0,6.2652,6.2652,6.2652,6.2652,16000.0
2012-03-21 14:25:00,7.12,7.12,7.11,7.12,24000.0,6.2652,6.2652,6.2564,6.2652,24000.0
2012-03-21 14:30:00,7.12,7.13,7.11,7.12,30400.0,6.2652,6.2739,6.2564,6.2652,30400.0
2012-03-21 14:35:00,7.12,7.12,7.11,7.12,12800.0,6.2652,6.2652,6.2564,6.2652,12800.0
2012-03-21 14:40:00,7.12,7.12,7.11,7.12,17600.0,6.2652,6.2652,6.2564,6.2652,17600.0
2012-03-21 14:45:00,7.12,7.12,7.12,7.12,13600.0,6.2652,6.2652,6.2652,6.2652,13600.0
2012-03-21 14:50:00,7.12,7.12,7.11,7.12,43200.0,6.2652,6.2652,6.2564,6.2652,43200.0
2012-03-21 14:55:00,7.12,7.12,7.12,7.12,15200.0,6.2652,6.2652,6.2652,6.2652,15200.0
2012-03-21 15:00:00,7.12,7.13,7.12,7.13,29600.0,6.2652,6.2739,6.2652,6.2739,29600.0
2012-03-21 15:05:00,7.13,7.14,7.13,7.14,56000.0,6.2739,6.2827,6.2739,6.2827,56000.0
2012-03-21 15:10:00,7.14,7.14,7.13,7.13,39200.0,6.2827,6.2827,6.2739,6.2739,39200.0
2012-03-21 15:15:00,7.13,7.13,7.13,7.13,21600.0,6.2739,6.2739,6.2739,6.2739,21600.0
2012-03-21 15:20:00,7.14,7.14,7.13,7.13,16800.0,6.2827,6.2827,6.2739,6.2739,16800.0
2012-03-21 15:25:00,7.14,7.14,7.13,7.14,52800.0,6.2827,6.2827,6.2739,6.2827,52800.0
2012-03-21 15:30:00,7.14,7.14,7.13,7.14,50400.0,6.2827,6.2827,6.2739,6.2827,50400.0
2012-03-21 15:35:00,7.14,7.14,7.13,7.13,44000.0,6.2827,6.2827,6.2739,6.2739,44000.0
2012-03-21 15:40:00,7.13,7.13,7.12,7.12,51200.0,6.2739,6.2739,6.2652,6.2652,51200.0
2012-03-21 15:45:00,7.13,7.13,7.12,7.13,66400.0,6.2739,6.2739,6.2652,6.2739,66400.0
2012-03-21 15:50:00,7.13,7.13,7.11,7.11,84800.0,6.2739,6.2739,6.2564,6.2564,84800.0
2012-03-21 15:55:00,7.11,7.12,7.11,7.11,124800.0,6.2564,6.2652,6.2564,6.2564,124800.0
2012-03-22 09:30:00,7.06,7.07,7.02,7.05,51200.0,6.2124,6.2212,6.1772,6.2036,51200.0
2012-03-22 09:35:00,7.05,7.05,7.04,7.05,14400.0,6.2036,6.2036,6.1948,6.2036,14400.0
2012-03-22 09:40:00,7.05,7.06,7.05,7.05,28000.0,6.2036,6.2124,6.2036,6.2036,28000.0
2012-03-22 09:45:00,7.06,7.07,7.06,7.07,11200.0,6.2124,6.2212,6.2124,6.2212,11200.0
2012-03-22 09:50:00,7.06,7.06,7.06,7.06,1600.0,6.2124,6.2124,6.2124,6.2124,1600.0
2012-03-22 09:55:00,7.06,7.06,7.04,7.05,15200.0,6.2124,6.2124,6.1948,6.2036,15200.0
2012-03-22 10:00:00,7.05,7.07,7.05,7.07,8000.0,6.2036,6.2212,6.2036,6.2212,8000.0
2012-03-22 10:05:00,7.06,7.07,7.06,7.07,60000.0,6.2124,6.2212,6.2124,6.2212,60000.0
2012-03-22 10:10:00,7.06,7.06,7.06,7.06,47200.0,6.2124,6.2124,6.2124,6.2124,47200.0
2012-03-22 10:15:00,7.06,7.06,7.03,7.03,55200.0,6.2124,6.2124,6.186,6.186,55200.0
2012-03-22 10:20:00,7.04,7.04,7.04,7.04,46400.0,6.1948,6.1948,6.1948,6.1948,46400.0
2012-03-22 10:25:00,7.04,7.04,7.04,7.04,8000.0,6.1948,6.1948,6.1948,6.1948,8000.0
2012-03-22 10:30:00,7.04,7.04,7.02,7.02,48800.0,6.1948,6.1948,6.1772,6.1772,48800.0
2012-03-22 10:35:00,7.02,7.03,7.02,7.02,37600.0,6.1772,6.186,6.1772,6.1772,37600.0
2012-03-22 10:40:00,7.02,7.03,7.01,7.02,47200.0,6.1772,6.186,6.1684,6.1772,47200.0
2012-03-22 10:45:00,7.03,7.03,7.02,7.02,24800.0,6.186,6.186,6.1772,6.1772,24800.0
2012-03-22 10:50:00,7.02,7.02,7.02,7.02,6400.0,6.1772,6.1772,6.1772,6.1772,6400.0
2012-03-22 10:55:00,7.02,7.02,7.01,7.02,20000.0,6.1772,6.1772,6.1684,6.1772,20000.0
2012-03-22 11:00:00,7.02,7.02,7.01,7.02,27200.0,6.1772,6.1772,6.1684,6.1772,27200.0
2012-03-22 11:05:00,7.02,7.02,7.0,7.0,80000.0,6.1772,6.1772,6.1596,6.1596,80000.0
2012-03-22 11:10:00,7.0,7.03,7.0,7.03,16000.0,6.1596,6.186,6.1596,6.186,16000.0
2012-03-22 11:15:00,7.02,7.03,7.02,7.03,76000.0,6.1772,6.186,6.1772,6.186,76000.0
2012-03-22 11:20:00,7.03,7.05,7.03,7.05,27200.0,6.186,6.2036,6.186,6.2036,27200.0
2012-03-22 11:25:00,7.05,7.05,7.05,7.05,4800.0,6.2036,6.2036,6.2036,6.2036,4800.0
2012-03-22 11:30:00,7.05,7.05,7.05,7.05,7200.0,6.2036,6.2036,6.2036,6.2036,7200.0
2012-03-22 11:35:00,7.05,7.06,7.05,7.05,12800.0,6.2036,6.2124,6.2036,6.2036,12800.0
2012-03-22 11:40:00,7.06,7.06,7.05,7.05,12000.0,6.2124,6.2124,6.2036,6.2036,12000.0
2012-03-22 11:45:00,7.05,7.05,7.04,7.04,20000.0,6.2036,6.2036,6.1948,6.1948,20000.0
2012-03-22 11:50:00,7.05,7.05,7.04,7.05,12800.0,6.2036,6.2036,6.1948,6.2036,12800.0
2012-03-22 11:55:00,7.05,7.06,7.05,7.06,16800.0,6.2036,6.2124,6.2036,6.2124,16800.0
2012-03-22 12:00:00,7.06,7.07,7.06,7.07,6400.0,6.2124,6.2212,6.2124,6.2212,6400.0
2012-03-22 12:05:00,7.06,7.06,7.06,7.06,5600.0,6.2124,6.2124,6.2124,6.2124,5600.0
2012-03-22 12:10:00,7.07,7.07,7.07,7.07,12800.0,6.2212,6.2212,6.2212,6.2212,12800.0
2012-03-22 12:15:00,7.07,7.07,7.07,7.07,8000.0,6.2212,6.2212,6.2212,6.2212,8000.0
2012-03-22 12:20:00,7.07,7.08,7.07,7.08,13600.0,6.2212,6.23,6.2212,6.23,13600.0
2012-03-22 12:25:00,7.08,7.08,7.07,7.07,32000.0,6.23,6.23,6.2212,6.2212,32000.0
2012-03-22 12:30:00,7.08,7.08,7.08,7.08,31200.0,6.23,6.23,6.23,6.23,31200.0
2012-03-22 12:35:00,7.08,7.08,7.07,7.07,72000.0,6.23,6.23,6.2212,6.2212,72000.0
2012-03-22 12:40:00,7.08,7.08,7.08,7.08,10400.0,6.23,6.23,6.23,6.23,10400.0
2012-03-22 12:45:00,7.08,7.08,7.08,7.08,7200.0,6.23,6.23,6.23,6.23,7200.0
2012-03-22 12:50:00,7.09,7.1,7.09,7.1,5600.0,6.2388,6.2476,6.2388,6.2476,5600.0
2012-03-22 12:55:00,7.09,7.1,7.09,7.09,5600.0,6.2388,6.2476,6.2388,6.2388,5600.0
2012-03-22 13:00:00,7.09,7.1,7.09,7.09,4800.0,6.2388,6.2476,6.2388,6.2388,4800.0
2012-03-22 13:05:00,7.09,7.09,7.08,7.08,33600.0,6.2388,6.2388,6.23,6.23,33600.0
2012-03-22 13:10:00,7.08,7.09,7.08,7.09,6400.0,6.23,6.2388,6.23,6.2388,6400.0
2012-03-22 13:15:00,7.09,7.09,7.08,7.09,66400.0,6.2388,6.2388,6.23,6.2388,66400.0
2012-03-22 13:20:00,7.09,7.09,7.08,7.08,87200.0,6.2388,6.2388,6.23,6.23,87200.0
2012-03-22 13:25:00,7.08,7.09,7.08,7.09,17600.0,6.23,6.2388,6.23,6.2388,17600.0
2012-03-22 13:30:00,7.08,7.08,7.08,7.08,9600.0,6.23,6.23,6.23,6.23,9600.0
2012-03-22 13:35:00,7.08,7.09,7.08,7.09,17600.0,6.23,6.2388,6.23,6.2388,17600.0
2012-03-22 13:40:00,7.09,7.09,7.08,7.08,7200.0,6.2388,6.2388,6.23,6.23,7200.0
2012-03-22 13:45:00,7.08,7.08,7.08,7.08,10400.0,6.23,6.23,6.23,6.23,10400.0
2012-03-22 13:50:00,7.08,7.08,7.08,7.08,4800.0,6.23,6.23,6.23,6.23,4800.0
2012-03-22 13:55:00,7.08,7.08,7.07,7.08,12800.0,6.23,6.23,6.2212,6.23,12800.0
2012-03-22 14:00:00,7.08,7.08,7.07,7.08,16800.0,6.23,6.23,6.2212,6.23,16800.0
2012-03-22 14:05:00,7.08,7.08,7.08,7.08,14400.0,6.23,6.23,6.23,6.23,14400.0
2012-03-22 14:10:00,7.08,7.08,7.08,7.08,13600.0,6.23,6.23,6.23,6.23,13600.0
2012-03-22 14:15:00,7.09,7.09,7.08,7.08,6400.0,6.2388,6.2388,6.23,6.23,6400.0
2012-03-22 14:20:00,7.08,7.08,7.08,7.08,17600.0,6.23,6.23,6.23,6.23,17600.0
2012-03-22 14:25:00,7.08,7.09,7.08,7.09,32000.0,6.23,6.2388,6.23,6.2388,32000.0
2012-03-22 14:30:00,7.09,7.09,7.08,7.08,14400.0,6.2388,6.2388,6.23,6.23,14400.0
2012-03-22 14:35:00,7.08,7.09,7.08,7.09,24800.0,6.23,6.2388,6.23,6.2388,24800.0
2012-03-22 14:40:00,7.09,7.09,7.08,7.08,8800.0,6.2388,6.2388,6.23,6.23,8800.0
2012-03-22 14:45:00,7.08,7.08,7.08,7.08,13600.0,6.23,6.23,6.23,6.23,13600.0
2012-03-22 14:50:00,7.08,7.08,7.08,7.08,11200.0,6.23,6.23,6.23,6.23,11200.0
2012-03-22 14:55:00,7.08,7.08,7.08,7.08,14400.0,6.23,6.23,6.23,6.23,14400.0
2012-03-22 15:00:00,7.08,7.08,7.07,7.07,61600.0,6.23,6.23,6.2212,6.2212,61600.0
2012-03-22 15:05:00,7.07,7.08,7.07,7.07,14400.0,6.2212,6.23,6.2212,6.2212,14400.0
2012-03-22 15:10:00,7.07,7.08,7.07,7.08,33600.0,6.2212,6.23,6.2212,6.23,33600.0
2012-03-22 15:15:00,7.08,7.08,7.07,7.08,57600.0,6.23,6.23,6.2212,6.23,57600.0
2012-03-22 15:20:00,7.08,7.08,7.07,7.08,188800.0,6.23,6.23,6.2212,6.23,188800.0
2012-03-22 15:25:00,7.08,7.09,7.08,7.09,29600.0,6.23,6.2388,6.23,6.2388,29600.0
2012-03-22 15:30:00,7.08,7.08,7.08,7.08,31200.0,6.23,6.23,6.23,6.23,31200.0
2012-03-22 15:35:00,7.08,7.1,7.07,7.09,50400.0,6.23,6.2476,6.2212,6.2388,50400.0
2012-03-22 15:40:00,7.09,7.1,7.09,7.09,64800.0,6.2388,6.2476,6.2388,6.2388,64800.0
2012-03-22 15:45:00,7.1,7.1,7.09,7.1,83200.0,6.2476,6.2476,6.2388,6.2476,83200.0
2012-03-22 15:50:00,7.1,7.11,7.1,7.1,92800.0,6.2476,6.2564,6.2476,6.2476,92800.0
2012-03-22 15:55:00,7.1,7.11,7.1,7.11,284800.0,6.2476,6.2564,6.2476,6.2564,284800.0
2012-03-23 09:30:00,7.12,7.12,7.08,7.11,37600.0,6.2652,6.2652,6.23,6.2564,37600.0
2012-03-23 09:35:00,7.09,7.1,7.09,7.1,4800.0,6.2388,6.2476,6.2388,6.2476,4800.0
2012-03-23 09:40:00,7.1,7.1,7.08,7.08,28800.0,6.2476,6.2476,6.23,6.23,28800.0
2012-03-23 09:45:00,7.08,7.09,7.08,7.08,6400.0,6.23,6.2388,6.23,6.23,6400.0
2012-03-23 09:50:00,7.08,7.09,7.08,7.08,44000.0,6.23,6.2388,6.23,6.23,44000.0
2012-03-23 09:55:00,7.09,7.09,7.08,7.08,62400.0,6.2388,6.2388,6.23,6.23,62400.0
2012-03-23 10:00:00,7.06,7.07,7.06,7.06,16000.0,6.2124,6.2212,6.2124,6.2124,16000.0
2012-03-23 10:05:00,7.07,7.07,7.05,7.06,41600.0,6.2212,6.2212,6.2036,6.2124,41600.0
2012-03-23 10:10:00,7.06,7.06,7.05,7.05,38400.0,6.2124,6.2124,6.2036,6.2036,38400.0
2012-03-23 10:15:00,7.06,7.07,7.06,7.06,28000.0,6.2124,6.2212,6.2124,6.2124,28000.0
2012-03-23 10:20:00,7.07,7.07,7.06,7.06,16800.0,6.2212,6.2212,6.2124,6.2124,16800.0
2012-03-23 10:25:00,7.06,7.06,7.06,7.06,16000.0,6.2124,6.2124,6.2124,6.2124,16000.0
2012-03-23 10:30:00,7.06,7.06,7.05,7.06,50400.0,6.2124,6.2124,6.2036,6.2124,50400.0
2012-03-23 10:35:00,7.06,7.09,7.06,7.08,37600.0,6.2124,6.2388,6.2124,6.23,37600.0
2012-03-23 10:40:00,7.08,7.09,7.07,7.07,64800.0,6.23,6.2388,6.2212,6.2212,64800.0
2012-03-23 10:45:00,7.07,7.08,7.07,7.08,9600.0,6.2212,6.23,6.2212,6.23,9600.0
2012-03-23 10:50:00,7.07,7.09,7.07,7.09,15200.0,6.2212,6.2388,6.2212,6.2388,15200.0
2012-03-23 10:55:00,7.09,7.09,7.08,7.08,11200.0,6.2388,6.2388,6.23,6.23,11200.0
2012-03-23 11:00:00,7.08,7.08,7.07,7.07,15200.0,6.23,6.23,6.2212,6.2212,15200.0
2012-03-23 11:05:00,7.07,7.08,7.07,7.07,48800.0,6.2212,6.23,6.2212,6.2212,48800.0
2012-03-23 11:10:00,7.07,7.08,7.07,7.08,17600.0,6.2212,6.23,6.2212,6.23,17600.0
2012-03-23 11:15:00,7.08,7.09,7.08,7.08,17600.0,6.23,6.2388,6.23,6.23,17600.0
2012-03-23 11:20:00,7.08,7.09,7.08,7.09,3200.0,6.23,6.2388,6.23,6.2388,3200.0
2012-03-23 11:25:00,7.09,7.1,7.09,7.1,14400.0,6.2388,6.2476,6.2388,6.2476,14400.0
2012-03-23 11:30:00,7.1,7.11,7.09,7.1,18400.0,6.2476,6.2564,6.2388,6.2476,18400.0
2012-03-23 11:35:00,7.11,7.11,7.1,7.1,22400.0,6.2564,6.2564,6.2476,6.2476,22400.0
2012-03-23 11:40:00,7.1,7.1,7.09,7.1,20800.0,6.2476,6.2476,6.2388,6.2476,20800.0
2012-03-23 11:45:00,7.1,7.1,7.1,7.1,13600.0,6.2476,6.2476,6.2476,6.2476,13600.0
2012-03-23 11:50:00,7.1,7.1,7.1,7.1,6400.0,6.2476,6.2476,6.2476,6.2476,6400.0
2012-03-23 11:55:00,7.11,7.11,7.11,7.11,12000.0,6.2564,6.2564,6.2564,6.2564,12000.0
2012-03-23 12:00:00,7.11,7.11,7.1,7.1,4800.0,6.2564,6.2564,6.2476,6.2476,4800.0
2012-03-23 12:05:00,7.1,7.1,7.1,7.1,4800.0,6.2476,6.2476,6.2476,6.2476,4800.0
2012-03-23 12:10:00,7.1,7.1,7.1,7.1,8000.0,6.2476,6.2476,6.2476,6.2476,8000.0
2012-03-23 12:15:00,7.1,7.1,7.1,7.1,2400.0,6.2476,6.2476,6.2476,6.2476,2400.0
2012-03-23 12:20:00,7.1,7.1,7.1,7.1,5600.0,6.2476,6.2476,6.2476,6.2476,5600.0
2012-03-23 12:25:00,7.1,7.1,7.1,7.1,16800.0,6.2476,6.2476,6.2476,6.2476,16800.0
2012-03-23 12:30:00,7.1,7.1,7.1,7.1,7200.0,6.2476,6.2476,6.2476,6.2476,7200.0
2012-03-23 12:35:00,7.1,7.1,7.1,7.1,1600.0,6.2476,6.2476,6.2476,6.2476,1600.0
2012-03-23 12:40:00,7.1,7.1,7.1,7.1,11200.0,6.2476,6.2476,6.2476,6.2476,11200.0
2012-03-23 12:45:00,7.1,7.11,7.1,7.11,8800.0,6.2476,6.2564,6.2476,6.2564,8800.0
2012-03-23 12:50:00,7.11,7.11,7.1,7.11,15200.0,6.2564,6.2564,6.2476,6.2564,15200.0
2012-03-23 12:55:00,7.1,7.12,7.1,7.12,12000.0,6.2476,6.2652,6.2476,6.2652,12000.0
2012-03-23 13:00:00,7.12,7.12,7.12,7.12,23200.0,6.2652,6.2652,6.2652,6.2652,23200.0
2012-03-23 13:05:00,7.12,7.12,7.11,7.11,31200.0,6.2652,6.2652,6.2564,6.2564,31200.0
2012-03-23 13:10:00,7.11,7.11,7.1,7.1,8000.0,6.2564,6.2564,6.2476,6.2476,8000.0
2012-03-23 13:15:00,7.1,7.1,7.09,7.1,57600.0,6.2476,6.2476,6.2388,6.2476,57600.0
2012-03-23 13:20:00,7.1,7.1,7.1,7.1,102400.0,6.2476,6.2476,6.2476,6.2476,102400.0
2012-03-23 13:25:00,7.1,7.1,7.1,7.1,16000.0,6.2476,6.2476,6.2476,6.2476,16000.0
2012-03-23 13:30:00,7.1,7.11,7.1,7.1,60000.0,6.2476,6.2564,6.2476,6.2476,60000.0
2012-03-23 13:35:00,7.1,7.1,7.1,7.1,26400.0,6.2476,6.2476,6.2476,6.2476,26400.0
2012-03-23 13:40:00,7.1,7.1,7.1,7.1,8000.0,6.2476,6.2476,6.2476,6.2476,8000.0
2012-03-23 13:45:00,7.1,7.1,7.1,7.1,26400.0,6.2476,6.2476,6.2476,6.2476,26400.0
2012-03-23 13:50:00,7.1,7.1,7.1,7.1,13600.0,6.2476,6.2476,6.2476,6.2476,13600.0
2012-03-23 13:55:00,7.1,7.1,7.1,7.1,12800.0,6.2476,6.2476,6.2476,6.2476,12800.0
2012-03-23 14:00:00,7.1,7.1,7.1,7.1,14400.0,6.2476,6.2476,6.2476,6.2476,14400.0
2012-03-23 14:05:00,7.1,7.11,7.1,7.11,22400.0,6.2476,6.2564,6.2476,6.2564,22400.0
2012-03-23 14:10:00,7.1,7.11,7.1,7.11,16000.0,6.2476,6.2564,6.2476,6.2564,16000.0
2012-03-23 14:15:00,7.11,7.11,7.1,7.11,19200.0,6.2564,6.2564,6.2476,6.2564,19200.0
2012-03-23 14:20:00,7.11,7.11,7.11,7.11,36800.0,6.2564,6.2564,6.2564,6.2564,36800.0
2012-03-23 14:25:00,7.11,7.11,7.1,7.1,31200.0,6.2564,6.2564,6.2476,6.2476,31200.0
2012-03-23 14:30:00,7.1,7.11,7.1,7.1,28800.0,6.2476,6.2564,6.2476,6.2476,28800.0
2012-03-23 14:35:00,7.1,7.1,7.1,7.1,22400.0,6.2476,6.2476,6.2476,6.2476,22400.0
2012-03-23 14:40:00,7.1,7.1,7.1,7.1,48800.0,6.2476,6.2476,6.2476,6.2476,48800.0
2012-03-23 14:45:00,7.1,7.1,7.1,7.1,12800.0,6.2476,6.2476,6.2476,6.2476,12800.0
2012-03-23 14:50:00,7.1,7.1,7.1,7.1,63200.0,6.2476,6.2476,6.2476,6.2476,63200.0
2012-03-23 14:55:00,7.1,7.1,7.09,7.1,56800.0,6.2476,6.2476,6.2388,6.2476,56800.0
2012-03-23 15:00:00,7.1,7.1,7.1,7.1,24800.0,6.2476,6.2476,6.2476,6.2476,24800.0
2012-03-23 15:05:00,7.09,7.1,7.09,7.1,30400.0,6.2388,6.2476,6.2388,6.2476,30400.0
2012-03-23 15:10:00,7.1,7.1,7.09,7.1,25600.0,6.2476,6.2476,6.2388,6.2476,25600.0
2012-03-23 15:15:00,7.1,7.1,7.1,7.1,24000.0,6.2476,6.2476,6.2476,6.2476,24000.0
2012-03-23 15:20:00,7.1,7.1,7.1,7.1,48800.0,6.2476,6.2476,6.2476,6.2476,48800.0
2012-03-23 15:25:00,7.1,7.1,7.09,7.1,52800.0,6.2476,6.2476,6.2388,6.2476,52800.0
2012-03-23 15:30:00,7.1,7.1,7.1,7.1,44800.0,6.2476,6.2476,6.2476,6.2476,44800.0
2012-03-23 15:35:00,7.1,7.1,7.09,7.1,56000.0,6.2476,6.2476,6.2388,6.2476,56000.0
2012-03-23 15:40:00,7.1,7.1,7.09,7.09,160800.0,6.2476,6.2476,6.2388,6.2388,160800.0
2012-03-23 15:45:00,7.09,7.1,7.08,7.09,179200.0,6.2388,6.2476,6.23,6.2388,179200.0
2012-03-23 15:50:00,7.09,7.1,7.09,7.1,88000.0,6.2388,6.2476,6.2388,6.2476,88000.0
2012-03-23 15:55:00,7.1,7.11,7.09,7.1,288800.0,6.2476,6.2564,6.2388,6.2476,288800.0
2012-03-26 09:30:00,7.15,7.17,7.14,7.17,180800.0,6.2915,6.3091,6.2827,6.3091,180800.0
2012-03-26 09:35:00,7.17,7.19,7.17,7.19,167200.0,6.3091,6.3267,6.3091,6.3267,167200.0
2012-03-26 09:40:00,7.19,7.22,7.19,7.2,191200.0,6.3267,6.3531,6.3267,6.3355,191200.0
2012-03-26 09:45:00,7.2,7.21,7.19,7.21,147200.0,6.3355,6.3443,6.3267,6.3443,147200.0
2012-03-26 09:50:00,7.21,7.21,7.19,7.19,67200.0,6.3443,6.3443,6.3267,6.3267,67200.0
2012-03-26 09:55:00,7.19,7.2,7.19,7.2,28000.0,6.3267,6.3355,6.3267,6.3355,28000.0
2012-03-26 10:00:00,7.2,7.2,7.19,7.19,43200.0,6.3355,6.3355,6.3267,6.3267,43200.0
2012-03-26 10:05:00,7.19,7.19,7.18,7.19,49600.0,6.3267,6.3267,6.3179,6.3267,49600.0
2012-03-26 10:10:00,7.19,7.21,7.19,7.21,21600.0,6.3267,6.3443,6.3267,6.3443,21600.0
2012-03-26 10:15:00,7.21,7.22,7.21,7.22,28000.0,6.3443,6.3531,6.3443,6.3531,28000.0
2012-03-26 10:20:00,7.22,7.22,7.21,7.21,239200.0,6.3531,6.3531,6.3443,6.3443,239200.0
2012-03-26 10:25:00,7.21,7.21,7.21,7.21,51200.0,6.3443,6.3443,6.3443,6.3443,51200.0
2012-03-26 10:30:00,7.21,7.21,7.2,7.21,13600.0,6.3443,6.3443,6.3355,6.3443,13600.0
2012-03-26 10:35:00,7.2,7.21,7.2,7.21,34400.0,6.3355,6.3443,6.3355,6.3443,34400.0
2012-03-26 10:40:00,7.21,7.21,7.2,7.21,32000.0,6.3443,6.3443,6.3355,6.3443,32000.0
2012-03-26 10:45:00,7.21,7.21,7.21,7.21,343200.0,6.3443,6.3443,6.3443,6.3443,343200.0
2012-03-26 10:50:00,7.21,7.22,7.21,7.22,44000.0,6.3443,6.3531,6.3443,6.3531,44000.0
2012-03-26 10:55:00,7.22,7.23,7.22,7.23,70400.0,6.3531,6.3619,6.3531,6.3619,70400.0
2012-03-26 11:00:00,7.23,7.23,7.22,7.23,79200.0,6.3619,6.3619,6.3531,6.3619,79200.0
2012-03-26 11:05:00,7.22,7.23,7.22,7.23,28000.0,6.3531,6.3619,6.3531,6.3619,28000.0
2012-03-26 11:10:00,7.23,7.23,7.22,7.23,40000.0,6.3619,6.3619,6.3531,6.3619,40000.0
2012-03-26 11:15:00,7.23,7.23,7.23,7.23,53600.0,6.3619,6.3619,6.3619,6.3619,53600.0
2012-03-26 11:20:00,7.23,7.23,7.23,7.23,52800.0,6.3619,6.3619,6.3619,6.3619,52800.0
2012-03-26 11:25:00,7.23,7.23,7.22,7.22,43200.0,6.3619,6.3619,6.3531,6.3531,43200.0
2012-03-26 11:30:00,7.22,7.23,7.22,7.22,61600.0,6.3531,6.3619,6.3531,6.3531,61600.0
2012-03-26 11:35:00,7.22,7.23,7.22,7.23,40000.0,6.3531,6.3619,6.3531,6.3619,40000.0
2012-03-26 11:40:00,7.23,7.23,7.23,7.23,28800.0,6.3619,6.3619,6.3619,6.3619,28800.0
2012-03-26 11:45:00,7.22,7.23,7.22,7.22,29600.0,6.3531,6.3619,6.3531,6.3531,29600.0
2012-03-26 11:50:00,7.22,7.22,7.22,7.22,456800.0,6.3531,6.3531,6.3531,6.3531,456800.0
2012-03-26 11:55:00,7.22,7.22,7.22,7.22,34400.0,6.3531,6.3531,6.3531,6.3531,34400.0
2012-03-26 12:00:00,7.22,7.22,7.22,7.22,50400.0,6.3531,6.3531,6.3531,6.3531,50400.0
2012-03-26 12:05:00,7.22,7.22,7.21,7.21,29600.0,6.3531,6.3531,6.3443,6.3443,29600.0
2012-03-26 12:10:00,7.21,7.21,7.21,7.21,24800.0,6.3443,6.3443,6.3443,6.3443,24800.0
2012-03-26 12:15:00,7.21,7.21,7.21,7.21,34400.0,6.3443,6.3443,6.3443,6.3443,34400.0
2012-03-26 12:20:00,7.21,7.21,7.21,7.21,27200.0,6.3443,6.3443,6.3443,6.3443,27200.0
2012-03-26 12:25:00,7.21,7.21,7.21,7.21,32800.0,6.3443,6.3443,6.3443,6.3443,32800.0
2012-03-26 12:30:00,7.21,7.21,7.2,7.2,17600.0,6.3443,6.3443,6.3355,6.3355,17600.0
2012-03-26 12:35:00,7.2,7.21,7.2,7.21,40000.0,6.3355,6.3443,6.3355,6.3443,40000.0
2012-03-26 12:40:00,7.21,7.21,7.21,7.21,93600.0,6.3443,6.3443,6.3443,6.3443,93600.0
2012-03-26 12:45:00,7.21,7.21,7.21,7.21,24000.0,6.3443,6.3443,6.3443,6.3443,24000.0
2012-03-26 12:50:00,7.21,7.22,7.21,7.22,44800.0,6.3443,6.3531,6.3443,6.3531,44800.0
2012-03-26 12:55:00,7.22,7.22,7.22,7.22,40000.0,6.3531,6.3531,6.3531,6.3531,40000.0
2012-03-26 13:00:00,7.22,7.22,7.22,7.22,25600.0,6.3531,6.3531,6.3531,6.3531,25600.0
2012-03-26 13:05:00,7.22,7.23,7.22,7.23,38400.0,6.3531,6.3619,6.3531,6.3619,38400.0
2012-03-26 13:10:00,7.23,7.23,7.23,7.23,26400.0,6.3619,6.3619,6.3619,6.3619,26400.0
2012-03-26 13:15:00,7.23,7.24,7.23,7.23,25600.0,6.3619,6.3707,6.3619,6.3619,25600.0
2012-03-26 13:20:00,7.23,7.24,7.23,7.24,23200.0,6.3619,6.3707,6.3619,6.3707,23200.0
2012-03-26 13:25:00,7.24,7.24,7.24,7.24,17600.0,6.3707,6.3707,6.3707,6.3707,17600.0
2012-03-26 13:30:00,7.24,7.24,7.24,7.24,19200.0,6.3707,6.3707,6.3707,6.3707,19200.0
2012-03-26 13:35:00,7.24,7.25,7.24,7.24,35200.0,6.3707,6.3795,6.3707,6.3707,35200.0
2012-03-26 13:40:00,7.25,7.25,7.24,7.25,56800.0,6.3795,6.3795,6.3707,6.3795,56800.0
2012-03-26 13:45:00,7.25,7.25,7.25,7.25,24800.0,6.3795,6.3795,6.3795,6.3795,24800.0
2012-03-26 13:50:00,7.25,7.25,7.25,7.25,21600.0,6.3795,6.3795,6.3795,6.3795,21600.0
2012-03-26 13:55:00,7.25,7.25,7.25,7.25,28800.0,6.3795,6.3795,6.3795,6.3795,28800.0
2012-03-26 14:00:00,7.25,7.25,7.25,7.25,8800.0,6.3795,6.3795,6.3795,6.3795,8800.0
2012-03-26 14:05:00,7.25,7.25,7.25,7.25,46400.0,6.3795,6.3795,6.3795,6.3795,46400.0
2012-03-26 14:10:00,7.25,7.25,7.25,7.25,40000.0,6.3795,6.3795,6.3795,6.3795,40000.0
2012-03-26 14:15:00,7.25,7.25,7.25,7.25,61600.0,6.3795,6.3795,6.3795,6.3795,61600.0
2012-03-26 14:20:00,7.25,7.26,7.25,7.25,166400.0,6.3795,6.3883,6.3795,6.3795,166400.0
2012-03-26 14:25:00,7.26,7.26,7.25,7.26,179200.0,6.3883,6.3883,6.3795,6.3883,179200.0
2012-03-26 14:30:00,7.26,7.26,7.25,7.25,33600.0,6.3883,6.3883,6.3795,6.3795,33600.0
2012-03-26 14:35:00,7.25,7.26,7.25,7.26,36000.0,6.3795,6.3883,6.3795,6.3883,36000.0
2012-03-26 14:40:00,7.26,7.26,7.25,7.26,207200.0,6.3883,6.3883,6.3795,6.3883,207200.0
2012-03-26 14:45:00,7.26,7.26,7.26,7.26,35200.0,6.3883,6.3883,6.3883,6.3883,35200.0
2012-03-26 14:50:00,7.26,7.26,7.25,7.25,167200.0,6.3883,6.3883,6.3795,6.3795,167200.0
2012-03-26 14:55:00,7.25,7.26,7.25,7.25,83200.0,6.3795,6.3883,6.3795,6.3795,83200.0
2012-03-26 15:00:00,7.25,7.26,7.25,7.26,56000.0,6.3795,6.3883,6.3795,6.3883,56000.0
2012-03-26 15:05:00,7.26,7.26,7.25,7.25,16000.0,6.3883,6.3883,6.3795,6.3795,16000.0
2012-03-26 15:10:00,7.25,7.25,7.25,7.25,44000.0,6.3795,6.3795,6.3795,6.3795,44000.0
2012-03-26 15:15:00,7.25,7.25,7.25,7.25,41600.0,6.3795,6.3795,6.3795,6.3795,41600.0
2012-03-26 15:20:00,7.25,7.25,7.24,7.24,53600.0,6.3795,6.3795,6.3707,6.3707,53600.0
2012-03-26 15:25:00,7.24,7.24,7.24,7.24,55200.0,6.3707,6.3707,6.3707,6.3707,55200.0
2012-03-26 15:30:00,7.24,7.24,7.24,7.24,65600.0,6.3707,6.3707,6.3707,6.3707,65600.0
2012-03-26 15:35:00,7.24,7.24,7.23,7.24,155200.0,6.3707,6.3707,6.3619,6.3707,155200.0
2012-03-26 15:40:00,7.24,7.24,7.23,7.24,81600.0,6.3707,6.3707,6.3619,6.3707,81600.0
2012-03-26 15:45:00,7.24,7.24,7.23,7.24,136000.0,6.3707,6.3707,6.3619,6.3707,136000.0
2012-03-26 15:50:00,7.24,7.24,7.23,7.23,109600.0,6.3707,6.3707,6.3619,6.3619,109600.0
2012-03-26 15:55:00,7.23,7.25,7.23,7.25,276000.0,6.3619,6.3795,6.3619,6.3795,276000.0
2012-03-27 09:30:00,7.26,7.26,7.24,7.25,61600.0,6.3883,6.3883,6.3707,6.3795,61600.0
2012-03-27 09:35:00,7.25,7.26,7.25,7.26,10400.0,6.3795,6.3883,6.3795,6.3883,10400.0
2012-03-27 09:40:00,7.26,7.27,7.26,7.27,60000.0,6.3883,6.3971,6.3883,6.3971,60000.0
2012-03-27 09:45:00,7.27,7.27,7.27,7.27,18400.0,6.3971,6.3971,6.3971,6.3971,18400.0
2012-03-27 09:50:00,7.28,7.28,7.28,7.28,36800.0,6.4059,6.4059,6.4059,6.4059,36800.0
2012-03-27 09:55:00,7.28,7.28,7.28,7.28,14400.0,6.4059,6.4059,6.4059,6.4059,14400.0
2012-03-27 10:00:00,7.28,7.28,7.26,7.27,56800.0,6.4059,6.4059,6.3883,6.3971,56800.0
2012-03-27 10:05:00,7.26,7.27,7.26,7.27,13600.0,6.3883,6.3971,6.3883,6.3971,13600.0
2012-03-27 10:10:00,7.27,7.28,7.27,7.28,34400.0,6.3971,6.4059,6.3971,6.4059,34400.0
2012-03-27 10:15:00,7.27,7.28,7.27,7.28,14400.0,6.3971,6.4059,6.3971,6.4059,14400.0
2012-03-27 10:20:00,7.28,7.28,7.27,7.27,40800.0,6.4059,6.4059,6.3971,6.3971,40800.0
2012-03-27 10:25:00,7.26,7.26,7.26,7.26,47200.0,6.3883,6.3883,6.3883,6.3883,47200.0
2012-03-27 10:30:00,7.26,7.26,7.26,7.26,28800.0,6.3883,6.3883,6.3883,6.3883,28800.0
2012-03-27 10:35:00,7.26,7.27,7.26,7.26,48800.0,6.3883,6.3971,6.3883,6.3883,48800.0
2012-03-27 10:40:00,7.26,7.26,7.26,7.26,56800.0,6.3883,6.3883,6.3883,6.3883,56800.0
2012-03-27 10:45:00,7.26,7.28,7.26,7.27,16800.0,6.3883,6.4059,6.3883,6.3971,16800.0
2012-03-27 10:50:00,7.27,7.27,7.25,7.26,20000.0,6.3971,6.3971,6.3795,6.3883,20000.0
2012-03-27 10:55:00,7.26,7.26,7.26,7.26,13600.0,6.3883,6.3883,6.3883,6.3883,13600.0
2012-03-27 11:00:00,7.26,7.27,7.26,7.27,28800.0,6.3883,6.3971,6.3883,6.3971,28800.0
2012-03-27 11:05:00,7.27,7.27,7.26,7.26,27200.0,6.3971,6.3971,6.3883,6.3883,27200.0
2012-03-27 11:10:00,7.26,7.28,7.26,7.28,49600.0,6.3883,6.4059,6.3883,6.4059,49600.0
2012-03-27 11:15:00,7.28,7.28,7.27,7.28,40000.0,6.4059,6.4059,6.3971,6.4059,40000.0
2012-03-27 11:20:00,7.28,7.28,7.28,7.28,28800.0,6.4059,6.4059,6.4059,6.4059,28800.0
2012-03-27 11:25:00,7.28,7.28,7.28,7.28,188000.0,6.4059,6.4059,6.4059,6.4059,188000.0
2012-03-27 11:30:00,7.28,7.29,7.28,7.29,40800.0,6.4059,6.4147,6.4059,6.4147,40800.0
2012-03-27 11:35:00,7.28,7.28,7.28,7.28,25600.0,6.4059,6.4059,6.4059,6.4059,25600.0
2012-03-27 11:40:00,7.28,7.28,7.28,7.28,56800.0,6.4059,6.4059,6.4059,6.4059,56800.0
2012-03-27 11:45:00,7.28,7.28,7.28,7.28,36000.0,6.4059,6.4059,6.4059,6.4059,36000.0
2012-03-27 11:50:00,7.28,7.28,7.28,7.28,31200.0,6.4059,6.4059,6.4059,6.4059,31200.0
2012-03-27 11:55:00,7.28,7.29,7.28,7.29,14400.0,6.4059,6.4147,6.4059,6.4147,14400.0
2012-03-27 12:00:00,7.29,7.3,7.29,7.3,48000.0,6.4147,6.4235,6.4147,6.4235,48000.0
2012-03-27 12:05:00,7.29,7.3,7.29,7.3,32800.0,6.4147,6.4235,6.4147,6.4235,32800.0
2012-03-27 12:10:00,7.3,7.3,7.3,7.3,16800.0,6.4235,6.4235,6.4235,6.4235,16800.0
2012-03-27 12:15:00,7.3,7.3,7.3,7.3,47200.0,6.4235,6.4235,6.4235,6.4235,47200.0
2012-03-27 12:20:00,7.3,7.3,7.3,7.3,16800.0,6.4235,6.4235,6.4235,6.4235,16800.0
2012-03-27 12:25:00,7.3,7.3,7.3,7.3,54400.0,6.4235,6.4235,6.4235,6.4235,54400.0
2012-03-27 12:30:00,7.3,7.31,7.3,7.31,64000.0,6.4235,6.4323,6.4235,6.4323,64000.0
2012-03-27 12:35:00,7.31,7.31,7.31,7.31,19200.0,6.4323,6.4323,6.4323,6.4323,19200.0
2012-03-27 12:40:00,7.31,7.34,7.31,7.34,548800.0,6.4323,6.4587,6.4323,6.4587,548800.0
2012-03-27 12:45:00,7.34,7.36,7.34,7.36,611200.0,6.4587,6.4763,6.4587,6.4763,611200.0
2012-03-27 12:50:00,7.36,7.36,7.34,7.35,246400.0,6.4763,6.4763,6.4587,6.4675,246400.0
2012-03-27 12:55:00,7.35,7.38,7.35,7.37,948000.0,6.4675,6.4939,6.4675,6.4851,948000.0
2012-03-27 13:00:00,7.37,7.37,7.37,7.37,214400.0,6.4851,6.4851,6.4851,6.4851,214400.0
2012-03-27 13:05:00,7.37,7.39,7.37,7.38,869600.0,6.4851,6.5027,6.4851,6.4939,869600.0
2012-03-27 13:10:00,7.38,7.4,7.38,7.39,271200.0,6.4939,6.5115,6.4939,6.5027,271200.0
2012-03-27 13:15:00,7.39,7.4,7.39,7.4,425600.0,6.5027,6.5115,6.5027,6.5115,425600.0
2012-03-27 13:20:00,7.4,7.43,7.4,7.43,457600.0,6.5115,6.5379,6.5115,6.5379,457600.0
2012-03-27 13:25:00,7.43,7.44,7.41,7.42,436800.0,6.5379,6.5467,6.5203,6.5291,436800.0
2012-03-27 13:30:00,7.42,7.43,7.42,7.42,198400.0,6.5291,6.5379,6.5291,6.5291,198400.0
2012-03-27 13:35:00,7.42,7.43,7.42,7.42,211200.0,6.5291,6.5379,6.5291,6.5291,211200.0
2012-03-27 13:40:00,7.42,7.44,7.42,7.43,209600.0,6.5291,6.5467,6.5291,6.5379,209600.0
2012-03-27 13:45:00,7.43,7.45,7.43,7.44,188000.0,6.5379,6.5555,6.5379,6.5467,188000.0
2012-03-27 13:50:00,7.44,7.46,7.44,7.45,204000.0,6.5467,6.5643,6.5467,6.5555,204000.0
2012-03-27 13:55:00,7.45,7.48,7.45,7.47,580000.0,6.5555,6.5819,6.5555,6.5731,580000.0
2012-03-27 14:00:00,7.47,7.47,7.43,7.44,268800.0,6.5731,6.5731,6.5379,6.5467,268800.0
2012-03-27 14:05:00,7.44,7.44,7.43,7.44,254400.0,6.5467,6.5467,6.5379,6.5467,254400.0
2012-03-27 14:10:00,7.44,7.44,7.43,7.43,213600.0,6.5467,6.5467,6.5379,6.5379,213600.0
2012-03-27 14:15:00,7.43,7.44,7.43,7.43,177600.0,6.5379,6.5467,6.5379,6.5379,177600.0
2012-03-27 14:20:00,7.43,7.44,7.43,7.44,93600.0,6.5379,6.5467,6.5379,6.5467,93600.0
2012-03-27 14:25:00,7.44,7.44,7.43,7.43,130400.0,6.5467,6.5467,6.5379,6.5379,130400.0
2012-03-27 14:30:00,7.44,7.44,7.43,7.43,148000.0,6.5467,6.5467,6.5379,6.5379,148000.0
2012-03-27 14:35:00,7.43,7.44,7.42,7.42,239200.0,6.5379,6.5467,6.5291,6.5291,239200.0
2012-03-27 14:40:00,7.42,7.42,7.41,7.42,75200.0,6.5291,6.5291,6.5203,6.5291,75200.0
2012-03-27 14:45:00,7.42,7.45,7.42,7.44,396000.0,6.5291,6.5555,6.5291,6.5467,396000.0
2012-03-27 14:50:00,7.43,7.45,7.42,7.42,301600.0,6.5379,6.5555,6.5291,6.5291,301600.0
2012-03-27 14:55:00,7.42,7.42,7.4,7.4,124000.0,6.5291,6.5291,6.5115,6.5115,124000.0
2012-03-27 15:00:00,7.41,7.41,7.38,7.38,393600.0,6.5203,6.5203,6.4939,6.4939,393600.0
2012-03-27 15:05:00,7.38,7.39,7.38,7.39,120000.0,6.4939,6.5027,6.4939,6.5027,120000.0
2012-03-27 15:10:00,7.39,7.39,7.38,7.38,72000.0,6.5027,6.5027,6.4939,6.4939,72000.0
2012-03-27 15:15:00,7.38,7.38,7.36,7.37,114400.0,6.4939,6.4939,6.4763,6.4851,114400.0
2012-03-27 15:20:00,7.37,7.38,7.36,7.37,141600.0,6.4851,6.4939,6.4763,6.4851,141600.0
2012-03-27 15:25:00,7.37,7.38,7.37,7.37,96800.0,6.4851,6.4939,6.4851,6.4851,96800.0
2012-03-27 15:30:00,7.37,7.38,7.37,7.37,148000.0,6.4851,6.4939,6.4851,6.4851,148000.0
2012-03-27 15:35:00,7.37,7.37,7.36,7.37,169600.0,6.4851,6.4851,6.4763,6.4851,169600.0
2012-03-27 15:40:00,7.37,7.37,7.37,7.37,149600.0,6.4851,6.4851,6.4851,6.4851,149600.0
2012-03-27 15:45:00,7.37,7.37,7.35,7.36,247200.0,6.4851,6.4851,6.4675,6.4763,247200.0
2012-03-27 15:50:00,7.36,7.38,7.36,7.38,388000.0,6.4763,6.4939,6.4763,6.4939,388000.0
2012-03-27 15:55:00,7.38,7.39,7.38,7.38,733600.0,6.4939,6.5027,6.4939,6.4939,733600.0
2012-03-28 09:30:00,7.39,7.39,7.33,7.34,152000.0,6.5027,6.5027,6.4499,6.4587,152000.0
2012-03-28 09:35:00,7.34,7.4,7.33,7.4,116000.0,6.4587,6.5115,6.4499,6.5115,116000.0
2012-03-28 09:40:00,7.4,7.41,7.39,7.4,363200.0,6.5115,6.5203,6.5027,6.5115,363200.0
2012-03-28 09:45:00,7.39,7.4,7.39,7.39,90400.0,6.5027,6.5115,6.5027,6.5027,90400.0
2012-03-28 09:50:00,7.39,7.4,7.38,7.4,72000.0,6.5027,6.5115,6.4939,6.5115,72000.0
2012-03-28 09:55:00,7.4,7.4,7.38,7.39,71200.0,6.5115,6.5115,6.4939,6.5027,71200.0
2012-03-28 10:00:00,7.38,7.4,7.38,7.4,74400.0,6.4939,6.5115,6.4939,6.5115,74400.0
2012-03-28 10:05:00,7.4,7.4,7.38,7.38,60800.0,6.5115,6.5115,6.4939,6.4939,60800.0
2012-03-28 10:10:00,7.38,7.39,7.37,7.38,82400.0,6.4939,6.5027,6.4851,6.4939,82400.0
2012-03-28 10:15:00,7.39,7.39,7.37,7.37,84800.0,6.5027,6.5027,6.4851,6.4851,84800.0
2012-03-28 10:20:00,7.37,7.37,7.37,7.37,51200.0,6.4851,6.4851,6.4851,6.4851,51200.0
2012-03-28 10:25:00,7.37,7.37,7.35,7.36,64800.0,6.4851,6.4851,6.4675,6.4763,64800.0
2012-03-28 10:30:00,7.36,7.36,7.33,7.34,63200.0,6.4763,6.4763,6.4499,6.4587,63200.0
2012-03-28 10:35:00,7.34,7.35,7.33,7.35,54400.0,6.4587,6.4675,6.4499,6.4675,54400.0
2012-03-28 10:40:00,7.34,7.35,7.33,7.33,16800.0,6.4587,6.4675,6.4499,6.4499,16800.0
2012-03-28 10:45:00,7.32,7.32,7.31,7.32,129600.0,6.4411,6.4411,6.4323,6.4411,129600.0
2012-03-28 10:50:00,7.32,7.32,7.32,7.32,37600.0,6.4411,6.4411,6.4411,6.4411,37600.0
2012-03-28 10:55:00,7.32,7.33,7.32,7.33,32800.0,6.4411,6.4499,6.4411,6.4499,32800.0
2012-03-28 11:00:00,7.33,7.33,7.32,7.32,40000.0,6.4499,6.4499,6.4411,6.4411,40000.0
2012-03-28 11:05:00,7.32,7.33,7.32,7.33,33600.0,6.4411,6.4499,6.4411,6.4499,33600.0
2012-03-28 11:10:00,7.33,7.33,7.33,7.33,35200.0,6.4499,6.4499,6.4499,6.4499,35200.0
2012-03-28 11:15:00,7.32,7.33,7.32,7.32,76800.0,6.4411,6.4499,6.4411,6.4411,76800.0
2012-03-28 11:20:00,7.32,7.32,7.31,7.31,38400.0,6.4411,6.4411,6.4323,6.4323,38400.0
2012-03-28 11:25:00,7.31,7.32,7.31,7.31,21600.0,6.4323,6.4411,6.4323,6.4323,21600.0
2012-03-28 11:30:00,7.31,7.32,7.31,7.32,36800.0,6.4323,6.4411,6.4323,6.4411,36800.0
2012-03-28 11:35:00,7.31,7.31,7.3,7.31,20800.0,6.4323,6.4323,6.4235,6.4323,20800.0
2012-03-28 11:40:00,7.31,7.31,7.31,7.31,64000.0,6.4323,6.4323,6.4323,6.4323,64000.0
2012-03-28 11:45:00,7.31,7.31,7.31,7.31,96000.0,6.4323,6.4323,6.4323,6.4323,96000.0
2012-03-28 11:50:00,7.31,7.31,7.29,7.3,107200.0,6.4323,6.4323,6.4147,6.4235,107200.0
2012-03-28 11:55:00,7.3,7.31,7.28,7.31,231200.0,6.4235,6.4323,6.4059,6.4323,231200.0
2012-03-28 12:00:00,7.31,7.31,7.3,7.3,124000.0,6.4323,6.4323,6.4235,6.4235,124000.0
2012-03-28 12:05:00,7.31,7.31,7.3,7.31,88000.0,6.4323,6.4323,6.4235,6.4323,88000.0
2012-03-28 12:10:00,7.31,7.31,7.3,7.31,61600.0,6.4323,6.4323,6.4235,6.4323,61600.0
2012-03-28 12:15:00,7.31,7.32,7.31,7.31,28000.0,6.4323,6.4411,6.4323,6.4323,28000.0
2012-03-28 12:20:00,7.31,7.31,7.3,7.3,19200.0,6.4323,6.4323,6.4235,6.4235,19200.0
2012-03-28 12:25:00,7.3,7.31,7.3,7.31,44800.0,6.4235,6.4323,6.4235,6.4323,44800.0
2012-03-28 12:30:00,7.31,7.31,7.3,7.3,68000.0,6.4323,6.4323,6.4235,6.4235,68000.0
2012-03-28 12:35:00,7.3,7.3,7.28,7.28,48800.0,6.4235,6.4235,6.4059,6.4059,48800.0
2012-03-28 12:40:00,7.29,7.3,7.29,7.29,33600.0,6.4147,6.4235,6.4147,6.4147,33600.0
2012-03-28 12:45:00,7.29,7.3,7.29,7.3,38400.0,6.4147,6.4235,6.4147,6.4235,38400.0
2012-03-28 12:50:00,7.29,7.29,7.28,7.28,41600.0,6.4147,6.4147,6.4059,6.4059,41600.0
2012-03-28 12:55:00,7.29,7.29,7.28,7.29,28000.0,6.4147,6.4147,6.4059,6.4147,28000.0
2012-03-28 13:00:00,7.29,7.29,7.29,7.29,28800.0,6.4147,6.4147,6.4147,6.4147,28800.0
2012-03-28 13:05:00,7.29,7.29,7.29,7.29,19200.0,6.4147,6.4147,6.4147,6.4147,19200.0
2012-03-28 13:10:00,7.29,7.29,7.27,7.28,36800.0,6.4147,6.4147,6.3971,6.4059,36800.0
2012-03-28 13:15:00,7.28,7.28,7.28,7.28,27200.0,6.4059,6.4059,6.4059,6.4059,27200.0
2012-03-28 13:20:00,7.28,7.28,7.27,7.27,32800.0,6.4059,6.4059,6.3971,6.3971,32800.0
2012-03-28 13:25:00,7.27,7.28,7.27,7.28,19200.0,6.3971,6.4059,6.3971,6.4059,19200.0
2012-03-28 13:30:00,7.28,7.28,7.27,7.27,108800.0,6.4059,6.4059,6.3971,6.3971,108800.0
2012-03-28 13:35:00,7.27,7.28,7.27,7.28,99200.0,6.3971,6.4059,6.3971,6.4059,99200.0
2012-03-28 13:40:00,7.28,7.29,7.28,7.29,52000.0,6.4059,6.4147,6.4059,6.4147,52000.0
2012-03-28 13:45:00,7.29,7.29,7.28,7.28,42400.0,6.4147,6.4147,6.4059,6.4059,42400.0
2012-03-28 13:50:00,7.29,7.29,7.27,7.28,140000.0,6.4147,6.4147,6.3971,6.4059,140000.0
2012-03-28 13:55:00,7.28,7.28,7.28,7.28,49600.0,6.4059,6.4059,6.4059,6.4059,49600.0
2012-03-28 14:00:00,7.28,7.28,7.27,7.27,64800.0,6.4059,6.4059,6.3971,6.3971,64800.0
2012-03-28 14:05:00,7.27,7.27,7.26,7.26,60000.0,6.3971,6.3971,6.3883,6.3883,60000.0
2012-03-28 14:10:00,7.25,7.26,7.25,7.26,115200.0,6.3795,6.3883,6.3795,6.3883,115200.0
2012-03-28 14:15:00,7.26,7.26,7.26,7.26,113600.0,6.3883,6.3883,6.3883,6.3883,113600.0
2012-03-28 14:20:00,7.26,7.26,7.26,7.26,31200.0,6.3883,6.3883,6.3883,6.3883,31200.0
2012-03-28 14:25:00,7.26,7.28,7.26,7.28,105600.0,6.3883,6.4059,6.3883,6.4059,105600.0
2012-03-28 14:30:00,7.28,7.29,7.28,7.29,52000.0,6.4059,6.4147,6.4059,6.4147,52000.0
2012-03-28 14:35:00,7.29,7.3,7.28,7.3,98400.0,6.4147,6.4235,6.4059,6.4235,98400.0
2012-03-28 14:40:00,7.3,7.3,7.3,7.3,41600.0,6.4235,6.4235,6.4235,6.4235,41600.0
2012-03-28 14:45:00,7.3,7.31,7.3,7.31,88800.0,6.4235,6.4323,6.4235,6.4323,88800.0
2012-03-28 14:50:00,7.31,7.32,7.31,7.32,50400.0,6.4323,6.4411,6.4323,6.4411,50400.0
2012-03-28 14:55:00,7.31,7.32,7.31,7.32,62400.0,6.4323,6.4411,6.4323,6.4411,62400.0
2012-03-28 15:00:00,7.32,7.33,7.32,7.32,64000.0,6.4411,6.4499,6.4411,6.4411,64000.0
2012-03-28 15:05:00,7.32,7.32,7.31,7.31,51200.0,6.4411,6.4411,6.4323,6.4323,51200.0
2012-03-28 15:10:00,7.31,7.31,7.31,7.31,57600.0,6.4323,6.4323,6.4323,6.4323,57600.0
2012-03-28 15:15:00,7.31,7.31,7.3,7.3,76800.0,6.4323,6.4323,6.4235,6.4235,76800.0
2012-03-28 15:20:00,7.3,7.31,7.29,7.31,81600.0,6.4235,6.4323,6.4147,6.4323,81600.0
2012-03-28 15:25:00,7.31,7.31,7.3,7.3,40800.0,6.4323,6.4323,6.4235,6.4235,40800.0
2012-03-28 15:30:00,7.3,7.31,7.3,7.31,88800.0,6.4235,6.4323,6.4235,6.4323,88800.0
2012-03-28 15:35:00,7.31,7.31,7.29,7.3,77600.0,6.4323,6.4323,6.4147,6.4235,77600.0
2012-03-28 15:40:00,7.3,7.32,7.3,7.32,70400.0,6.4235,6.4411,6.4235,6.4411,70400.0
2012-03-28 15:45:00,7.32,7.33,7.32,7.32,210400.0,6.4411,6.4499,6.4411,6.4411,210400.0
2012-03-28 15:50:00,7.32,7.33,7.32,7.32,144800.0,6.4411,6.4499,6.4411,6.4411,144800.0
2012-03-28 15:55:00,7.32,7.34,7.32,7.33,218400.0,6.4411,6.4587,6.4411,6.4499,218400.0
2012-03-29 09:30:00,7.27,7.28,7.25,7.26,126400.0,6.3971,6.4059,6.3795,6.3883,126400.0
2012-03-29 09:35:00,7.26,7.26,7.25,7.25,43200.0,6.3883,6.3883,6.3795,6.3795,43200.0
2012-03-29 09:40:00,7.25,7.27,7.24,7.26,53600.0,6.3795,6.3971,6.3707,6.3883,53600.0
2012-03-29 09:45:00,7.26,7.28,7.26,7.28,14400.0,6.3883,6.4059,6.3883,6.4059,14400.0
2012-03-29 09:50:00,7.27,7.29,7.27,7.28,65600.0,6.3971,6.4147,6.3971,6.4059,65600.0
2012-03-29 09:55:00,7.28,7.28,7.25,7.25,45600.0,6.4059,6.4059,6.3795,6.3795,45600.0
2012-03-29 10:00:00,7.25,7.29,7.25,7.29,63200.0,6.3795,6.4147,6.3795,6.4147,63200.0
2012-03-29 10:05:00,7.29,7.29,7.28,7.28,28000.0,6.4147,6.4147,6.4059,6.4059,28000.0
2012-03-29 10:10:00,7.28,7.28,7.26,7.26,51200.0,6.4059,6.4059,6.3883,6.3883,51200.0
2012-03-29 10:15:00,7.26,7.27,7.24,7.24,42400.0,6.3883,6.3971,6.3707,6.3707,42400.0
2012-03-29 10:20:00,7.25,7.25,7.24,7.25,51200.0,6.3795,6.3795,6.3707,6.3795,51200.0
2012-03-29 10:25:00,7.25,7.26,7.24,7.24,8800.0,6.3795,6.3883,6.3707,6.3707,8800.0
2012-03-29 10:30:00,7.24,7.25,7.24,7.24,29600.0,6.3707,6.3795,6.3707,6.3707,29600.0
2012-03-29 10:35:00,7.24,7.25,7.24,7.24,13600.0,6.3707,6.3795,6.3707,6.3707,13600.0
2012-03-29 10:40:00,7.24,7.25,7.24,7.25,23200.0,6.3707,6.3795,6.3707,6.3795,23200.0
2012-03-29 10:45:00,7.25,7.25,7.24,7.24,15200.0,6.3795,6.3795,6.3707,6.3707,15200.0
2012-03-29 10:50:00,7.25,7.25,7.24,7.24,16000.0,6.3795,6.3795,6.3707,6.3707,16000.0
2012-03-29 10:55:00,7.25,7.26,7.25,7.26,20800.0,6.3795,6.3883,6.3795,6.3883,20800.0
2012-03-29 11:00:00,7.26,7.26,7.26,7.26,24800.0,6.3883,6.3883,6.3883,6.3883,24800.0
2012-03-29 11:05:00,7.27,7.27,7.26,7.27,20800.0,6.3971,6.3971,6.3883,6.3971,20800.0
2012-03-29 11:10:00,7.27,7.28,7.26,7.28,85600.0,6.3971,6.4059,6.3883,6.4059,85600.0
2012-03-29 11:15:00,7.28,7.28,7.27,7.27,28000.0,6.4059,6.4059,6.3971,6.3971,28000.0
2012-03-29 11:20:00,7.27,7.28,7.27,7.27,32800.0,6.3971,6.4059,6.3971,6.3971,32800.0
2012-03-29 11:25:00,7.28,7.28,7.26,7.27,41600.0,6.4059,6.4059,6.3883,6.3971,41600.0
2012-03-29 11:30:00,7.26,7.27,7.26,7.27,28800.0,6.3883,6.3971,6.3883,6.3971,28800.0
2012-03-29 11:35:00,7.27,7.28,7.26,7.26,140000.0,6.3971,6.4059,6.3883,6.3883,140000.0
2012-03-29 11:40:00,7.27,7.28,7.26,7.28,35200.0,6.3971,6.4059,6.3883,6.4059,35200.0
2012-03-29 11:45:00,7.28,7.28,7.27,7.28,33600.0,6.4059,6.4059,6.3971,6.4059,33600.0
2012-03-29 11:50:00,7.27,7.27,7.26,7.26,23200.0,6.3971,6.3971,6.3883,6.3883,23200.0
2012-03-29 11:55:00,7.26,7.27,7.26,7.27,57600.0,6.3883,6.3971,6.3883,6.3971,57600.0
2012-03-29 12:00:00,7.27,7.27,7.27,7.27,20800.0,6.3971,6.3971,6.3971,6.3971,20800.0
2012-03-29 12:05:00,7.27,7.28,7.27,7.27,24000.0,6.3971,6.4059,6.3971,6.3971,24000.0
2012-03-29 12:10:00,7.27,7.27,7.26,7.26,26400.0,6.3971,6.3971,6.3883,6.3883,26400.0
2012-03-29 12:15:00,7.26,7.27,7.26,7.27,60000.0,6.3883,6.3971,6.3883,6.3971,60000.0
2012-03-29 12:20:00,7.27,7.28,7.27,7.28,78400.0,6.3971,6.4059,6.3971,6.4059,78400.0
2012-03-29 12:25:00,7.28,7.28,7.28,7.28,39200.0,6.4059,6.4059,6.4059,6.4059,39200.0
2012-03-29 12:30:00,7.28,7.28,7.27,7.28,83200.0,6.4059,6.4059,6.3971,6.4059,83200.0
2012-03-29 12:35:00,7.27,7.3,7.27,7.29,89600.0,6.3971,6.4235,6.3971,6.4147,89600.0
2012-03-29 12:40:00,7.29,7.3,7.29,7.29,8800.0,6.4147,6.4235,6.4147,6.4147,8800.0
2012-03-29 12:45:00,7.29,7.29,7.29,7.29,26400.0,6.4147,6.4147,6.4147,6.4147,26400.0
2012-03-29 12:50:00,7.29,7.3,7.29,7.3,32000.0,6.4147,6.4235,6.4147,6.4235,32000.0
2012-03-29 12:55:00,7.3,7.31,7.3,7.3,23200.0,6.4235,6.4323,6.4235,6.4235,23200.0
2012-03-29 13:00:00,7.3,7.3,7.29,7.29,16000.0,6.4235,6.4235,6.4147,6.4147,16000.0
2012-03-29 13:05:00,7.29,7.29,7.29,7.29,40000.0,6.4147,6.4147,6.4147,6.4147,40000.0
2012-03-29 13:10:00,7.29,7.29,7.28,7.28,39200.0,6.4147,6.4147,6.4059,6.4059,39200.0
2012-03-29 13:15:00,7.28,7.29,7.28,7.28,7200.0,6.4059,6.4147,6.4059,6.4059,7200.0
2012-03-29 13:20:00,7.28,7.3,7.28,7.3,45600.0,6.4059,6.4235,6.4059,6.4235,45600.0
2012-03-29 13:25:00,7.29,7.3,7.29,7.29,14400.0,6.4147,6.4235,6.4147,6.4147,14400.0
2012-03-29 13:30:00,7.29,7.29,7.28,7.29,35200.0,6.4147,6.4147,6.4059,6.4147,35200.0
2012-03-29 13:35:00,7.28,7.3,7.28,7.3,41600.0,6.4059,6.4235,6.4059,6.4235,41600.0
2012-03-29 13:40:00,7.3,7.3,7.29,7.29,12800.0,6.4235,6.4235,6.4147,6.4147,12800.0
2012-03-29 13:45:00,7.29,7.29,7.28,7.28,30400.0,6.4147,6.4147,6.4059,6.4059,30400.0
2012-03-29 13:50:00,7.28,7.28,7.28,7.28,28800.0,6.4059,6.4059,6.4059,6.4059,28800.0
2012-03-29 13:55:00,7.28,7.29,7.28,7.29,44000.0,6.4059,6.4147,6.4059,6.4147,44000.0
2012-03-29 14:00:00,7.29,7.3,7.28,7.3,55200.0,6.4147,6.4235,6.4059,6.4235,55200.0
2012-03-29 14:05:00,7.3,7.3,7.29,7.3,19200.0,6.4235,6.4235,6.4147,6.4235,19200.0
2012-03-29 14:10:00,7.3,7.31,7.3,7.3,160800.0,6.4235,6.4323,6.4235,6.4235,160800.0
2012-03-29 14:15:00,7.3,7.31,7.3,7.31,124000.0,6.4235,6.4323,6.4235,6.4323,124000.0
2012-03-29 14:20:00,7.31,7.32,7.31,7.31,47200.0,6.4323,6.4411,6.4323,6.4323,47200.0
2012-03-29 14:25:00,7.31,7.32,7.31,7.32,13600.0,6.4323,6.4411,6.4323,6.4411,13600.0
2012-03-29 14:30:00,7.32,7.32,7.31,7.31,76000.0,6.4411,6.4411,6.4323,6.4323,76000.0
2012-03-29 14:35:00,7.31,7.31,7.31,7.31,25600.0,6.4323,6.4323,6.4323,6.4323,25600.0
2012-03-29 14:40:00,7.31,7.32,7.31,7.32,30400.0,6.4323,6.4411,6.4323,6.4411,30400.0
2012-03-29 14:45:00,7.32,7.32,7.32,7.32,40800.0,6.4411,6.4411,6.4411,6.4411,40800.0
2012-03-29 14:50:00,7.32,7.33,7.32,7.33,104800.0,6.4411,6.4499,6.4411,6.4499,104800.0
2012-03-29 14:55:00,7.33,7.34,7.33,7.33,109600.0,6.4499,6.4587,6.4499,6.4499,109600.0
2012-03-29 15:00:00,7.33,7.34,7.33,7.34,308000.0,6.4499,6.4587,6.4499,6.4587,308000.0
2012-03-29 15:05:00,7.33,7.35,7.33,7.35,108000.0,6.4499,6.4675,6.4499,6.4675,108000.0
2012-03-29 15:10:00,7.35,7.37,7.35,7.36,144000.0,6.4675,6.4851,6.4675,6.4763,144000.0
2012-03-29 15:15:00,7.36,7.38,7.36,7.38,335200.0,6.4763,6.4939,6.4763,6.4939,335200.0
2012-03-29 15:20:00,7.38,7.39,7.38,7.38,267200.0,6.4939,6.5027,6.4939,6.4939,267200.0
2012-03-29 15:25:00,7.38,7.38,7.36,7.37,156000.0,6.4939,6.4939,6.4763,6.4851,156000.0
2012-03-29 15:30:00,7.37,7.39,7.37,7.38,297600.0,6.4851,6.5027,6.4851,6.4939,297600.0
2012-03-29 15:35:00,7.38,7.38,7.37,7.37,112800.0,6.4939,6.4939,6.4851,6.4851,112800.0
2012-03-29 15:40:00,7.37,7.38,7.37,7.38,132800.0,6.4851,6.4939,6.4851,6.4939,132800.0
2012-03-29 15:45:00,7.38,7.39,7.37,7.38,400800.0,6.4939,6.5027,6.4851,6.4939,400800.0
2012-03-29 15:50:00,7.38,7.4,7.38,7.4,244000.0,6.4939,6.5115,6.4939,6.5115,244000.0
2012-03-29 15:55:00,7.4,7.4,7.38,7.38,557600.0,6.5115,6.5115,6.4939,6.4939,557600.0
2012-03-30 09:30:00,7.41,7.43,7.39,7.41,110400.0,6.5203,6.5379,6.5027,6.5203,110400.0
2012-03-30 09:35:00,7.4,7.4,7.39,7.4,23200.0,6.5115,6.5115,6.5027,6.5115,23200.0
2012-03-30 09:40:00,7.4,7.42,7.39,7.41,145600.0,6.5115,6.5291,6.5027,6.5203,145600.0
2012-03-30 09:45:00,7.4,7.44,7.4,7.42,81600.0,6.5115,6.5467,6.5115,6.5291,81600.0
2012-03-30 09:50:00,7.43,7.43,7.42,7.43,121600.0,6.5379,6.5379,6.5291,6.5379,121600.0
2012-03-30 09:55:00,7.43,7.44,7.43,7.43,114400.0,6.5379,6.5467,6.5379,6.5379,114400.0
2012-03-30 10:00:00,7.43,7.43,7.43,7.43,128000.0,6.5379,6.5379,6.5379,6.5379,128000.0
2012-03-30 10:05:00,7.43,7.43,7.41,7.42,162400.0,6.5379,6.5379,6.5203,6.5291,162400.0
2012-03-30 10:10:00,7.42,7.42,7.41,7.42,96800.0,6.5291,6.5291,6.5203,6.5291,96800.0
2012-03-30 10:15:00,7.42,7.43,7.41,7.42,120800.0,6.5291,6.5379,6.5203,6.5291,120800.0
2012-03-30 10:20:00,7.42,7.43,7.41,7.43,111200.0,6.5291,6.5379,6.5203,6.5379,111200.0
2012-03-30 10:25:00,7.42,7.43,7.42,7.43,98400.0,6.5291,6.5379,6.5291,6.5379,98400.0
2012-03-30 10:30:00,7.43,7.43,7.43,7.43,78400.0,6.5379,6.5379,6.5379,6.5379,78400.0
2012-03-30 10:35:00,7.43,7.43,7.42,7.42,96000.0,6.5379,6.5379,6.5291,6.5291,96000.0
2012-03-30 10:40:00,7.42,7.43,7.42,7.43,84000.0,6.5291,6.5379,6.5291,6.5379,84000.0
2012-03-30 10:45:00,7.43,7.43,7.42,7.42,31200.0,6.5379,6.5379,6.5291,6.5291,31200.0
2012-03-30 10:50:00,7.42,7.42,7.42,7.42,49600.0,6.5291,6.5291,6.5291,6.5291,49600.0
2012-03-30 10:55:00,7.42,7.42,7.42,7.42,22400.0,6.5291,6.5291,6.5291,6.5291,22400.0
2012-03-30 11:00:00,7.42,7.43,7.42,7.43,131200.0,6.5291,6.5379,6.5291,6.5379,131200.0
2012-03-30 11:05:00,7.43,7.43,7.43,7.43,28800.0,6.5379,6.5379,6.5379,6.5379,28800.0
2012-03-30 11:10:00,7.43,7.44,7.43,7.44,88800.0,6.5379,6.5467,6.5379,6.5467,88800.0
2012-03-30 11:15:00,7.44,7.47,7.43,7.47,156000.0,6.5467,6.5731,6.5379,6.5731,156000.0
2012-03-30 11:20:00,7.47,7.48,7.47,7.47,132000.0,6.5731,6.5819,6.5731,6.5731,132000.0
2012-03-30 11:25:00,7.47,7.47,7.47,7.47,32000.0,6.5731,6.5731,6.5731,6.5731,32000.0
2012-03-30 11:30:00,7.47,7.47,7.46,7.46,60800.0,6.5731,6.5731,6.5643,6.5643,60800.0
2012-03-30 11:35:00,7.46,7.47,7.46,7.46,33600.0,6.5643,6.5731,6.5643,6.5643,33600.0
2012-03-30 11:40:00,7.46,7.48,7.46,7.48,152000.0,6.5643,6.5819,6.5643,6.5819,152000.0
2012-03-30 11:45:00,7.47,7.47,7.47,7.47,15200.0,6.5731,6.5731,6.5731,6.5731,15200.0
2012-03-30 11:50:00,7.47,7.48,7.47,7.47,84000.0,6.5731,6.5819,6.5731,6.5731,84000.0
2012-03-30 11:55:00,7.47,7.48,7.47,7.48,61600.0,6.5731,6.5819,6.5731,6.5819,61600.0
2012-03-30 12:00:00,7.48,7.49,7.47,7.49,134400.0,6.5819,6.5907,6.5731,6.5907,134400.0
2012-03-30 12:05:00,7.49,7.49,7.49,7.49,51200.0,6.5907,6.5907,6.5907,6.5907,51200.0
2012-03-30 12:10:00,7.49,7.49,7.46,7.48,96800.0,6.5907,6.5907,6.5643,6.5819,96800.0
2012-03-30 12:15:00,7.48,7.48,7.47,7.47,23200.0,6.5819,6.5819,6.5731,6.5731,23200.0
2012-03-30 12:20:00,7.47,7.47,7.46,7.47,44800.0,6.5731,6.5731,6.5643,6.5731,44800.0
2012-03-30 12:25:00,7.47,7.47,7.46,7.47,29600.0,6.5731,6.5731,6.5643,6.5731,29600.0
2012-03-30 12:30:00,7.47,7.48,7.46,7.48,84800.0,6.5731,6.5819,6.5643,6.5819,84800.0
2012-03-30 12:35:00,7.48,7.49,7.47,7.49,60800.0,6.5819,6.5907,6.5731,6.5907,60800.0
2012-03-30 12:40:00,7.49,7.49,7.48,7.49,69600.0,6.5907,6.5907,6.5819,6.5907,69600.0
2012-03-30 12:45:00,7.49,7.49,7.48,7.48,19200.0,6.5907,6.5907,6.5819,6.5819,19200.0
2012-03-30 12:50:00,7.48,7.48,7.48,7.48,39200.0,6.5819,6.5819,6.5819,6.5819,39200.0
2012-03-30 12:55:00,7.48,7.48,7.47,7.47,101600.0,6.5819,6.5819,6.5731,6.5731,101600.0
2012-03-30 13:00:00,7.47,7.47,7.47,7.47,18400.0,6.5731,6.5731,6.5731,6.5731,18400.0
2012-03-30 13:05:00,7.46,7.47,7.46,7.47,48800.0,6.5643,6.5731,6.5643,6.5731,48800.0
2012-03-30 13:10:00,7.47,7.47,7.47,7.47,12000.0,6.5731,6.5731,6.5731,6.5731,12000.0
2012-03-30 13:15:00,7.46,7.47,7.46,7.47,50400.0,6.5643,6.5731,6.5643,6.5731,50400.0
2012-03-30 13:20:00,7.47,7.47,7.46,7.46,47200.0,6.5731,6.5731,6.5643,6.5643,47200.0
2012-03-30 13:25:00,7.46,7.46,7.46,7.46,10400.0,6.5643,6.5643,6.5643,6.5643,10400.0
2012-03-30 13:30:00,7.46,7.47,7.46,7.47,40000.0,6.5643,6.5731,6.5643,6.5731,40000.0
2012-03-30 13:35:00,7.47,7.48,7.47,7.48,72000.0,6.5731,6.5819,6.5731,6.5819,72000.0
2012-03-30 13:40:00,7.48,7.48,7.47,7.47,15200.0,6.5819,6.5819,6.5731,6.5731,15200.0
2012-03-30 13:45:00,7.47,7.47,7.46,7.46,46400.0,6.5731,6.5731,6.5643,6.5643,46400.0
2012-03-30 13:50:00,7.47,7.5,7.47,7.48,193600.0,6.5731,6.5995,6.5731,6.5819,193600.0
2012-03-30 13:55:00,7.48,7.49,7.48,7.49,23200.0,6.5819,6.5907,6.5819,6.5907,23200.0
2012-03-30 14:00:00,7.49,7.5,7.48,7.5,36000.0,6.5907,6.5995,6.5819,6.5995,36000.0
2012-03-30 14:05:00,7.5,7.5,7.49,7.49,157600.0,6.5995,6.5995,6.5907,6.5907,157600.0
2012-03-30 14:10:00,7.49,7.49,7.49,7.49,28800.0,6.5907,6.5907,6.5907,6.5907,28800.0
2012-03-30 14:15:00,7.49,7.49,7.49,7.49,32800.0,6.5907,6.5907,6.5907,6.5907,32800.0
2012-03-30 14:20:00,7.49,7.49,7.49,7.49,12800.0,6.5907,6.5907,6.5907,6.5907,12800.0
2012-03-30 14:25:00,7.49,7.49,7.48,7.48,36000.0,6.5907,6.5907,6.5819,6.5819,36000.0
2012-03-30 14:30:00,7.48,7.52,7.48,7.5,406400.0,6.5819,6.6171,6.5819,6.5995,406400.0
2012-03-30 14:35:00,7.5,7.51,7.5,7.51,128000.0,6.5995,6.6083,6.5995,6.6083,128000.0
2012-03-30 14:40:00,7.51,7.51,7.51,7.51,49600.0,6.6083,6.6083,6.6083,6.6083,49600.0
2012-03-30 14:45:00,7.51,7.51,7.5,7.51,35200.0,6.6083,6.6083,6.5995,6.6083,35200.0
2012-03-30 14:50:00,7.51,7.51,7.5,7.5,71200.0,6.6083,6.6083,6.5995,6.5995,71200.0
2012-03-30 14:55:00,7.5,7.5,7.48,7.48,27200.0,6.5995,6.5995,6.5819,6.5819,27200.0
2012-03-30 15:00:00,7.49,7.5,7.48,7.49,86400.0,6.5907,6.5995,6.5819,6.5907,86400.0
2012-03-30 15:05:00,7.49,7.5,7.48,7.5,96800.0,6.5907,6.5995,6.5819,6.5995,96800.0
2012-03-30 15:10:00,7.49,7.5,7.49,7.5,80800.0,6.5907,6.5995,6.5907,6.5995,80800.0
2012-03-30 15:15:00,7.5,7.51,7.49,7.51,92000.0,6.5995,6.6083,6.5907,6.6083,92000.0
2012-03-30 15:20:00,7.5,7.51,7.48,7.48,75200.0,6.5995,6.6083,6.5819,6.5819,75200.0
2012-03-30 15:25:00,7.48,7.48,7.48,7.48,80800.0,6.5819,6.5819,6.5819,6.5819,80800.0
2012-03-30 15:30:00,7.48,7.48,7.48,7.48,97600.0,6.5819,6.5819,6.5819,6.5819,97600.0
2012-03-30 15:35:00,7.48,7.48,7.47,7.47,121600.0,6.5819,6.5819,6.5731,6.5731,121600.0
2012-03-30 15:40:00,7.47,7.48,7.47,7.48,164800.0,6.5731,6.5819,6.5731,6.5819,164800.0
2012-03-30 15:45:00,7.48,7.48,7.47,7.47,296800.0,6.5819,6.5819,6.5731,6.5731,296800.0
2012-03-30 15:50:00,7.47,7.49,7.47,7.48,279200.0,6.5731,6.5907,6.5731,6.5819,279200.0
2012-03-30 15:55:00,7.48,7.48,7.47,7.47,592000.0,6.5819,6.5819,6.5731,6.5731,592000.0
2012-04-02 09:30:00,7.48,7.52,7.48,7.51,345600.0,6.5819,6.6171,6.5819,6.6083,345600.0
2012-04-02 09:35:00,7.51,7.52,7.49,7.5,162400.0,6.6083,6.6171,6.5907,6.5995,162400.0
2012-04-02 09:40:00,7.5,7.53,7.5,7.52,113600.0,6.5995,6.6259,6.5995,6.6171,113600.0
2012-04-02 09:45:00,7.51,7.52,7.51,7.51,85600.0,6.6083,6.6171,6.6083,6.6083,85600.0
2012-04-02 09:50:00,7.51,7.53,7.51,7.51,168800.0,6.6083,6.6259,6.6083,6.6083,168800.0
2012-04-02 09:55:00,7.51,7.51,7.5,7.5,163200.0,6.6083,6.6083,6.5995,6.5995,163200.0
2012-04-02 10:00:00,7.5,7.52,7.5,7.51,109600.0,6.5995,6.6171,6.5995,6.6083,109600.0
2012-04-02 10:05:00,7.51,7.52,7.51,7.52,80800.0,6.6083,6.6171,6.6083,6.6171,80800.0
2012-04-02 10:10:00,7.52,7.53,7.51,7.53,100000.0,6.6171,6.6259,6.6083,6.6259,100000.0
2012-04-02 10:15:00,7.53,7.56,7.52,7.56,161600.0,6.6259,6.6523,6.6171,6.6523,161600.0
2012-04-02 10:20:00,7.56,7.57,7.56,7.56,147200.0,6.6523,6.6611,6.6523,6.6523,147200.0
2012-04-02 10:25:00,7.56,7.57,7.55,7.56,136800.0,6.6523,6.6611,6.6435,6.6523,136800.0
2012-04-02 10:30:00,7.56,7.57,7.55,7.55,127200.0,6.6523,6.6611,6.6435,6.6435,127200.0
2012-04-02 10:35:00,7.55,7.55,7.52,7.53,65600.0,6.6435,6.6435,6.6171,6.6259,65600.0
2012-04-02 10:40:00,7.53,7.54,7.52,7.52,96800.0,6.6259,6.6347,6.6171,6.6171,96800.0
2012-04-02 10:45:00,7.52,7.55,7.52,7.55,131200.0,6.6171,6.6435,6.6171,6.6435,131200.0
2012-04-02 10:50:00,7.55,7.55,7.52,7.53,118400.0,6.6435,6.6435,6.6171,6.6259,118400.0
2012-04-02 10:55:00,7.53,7.53,7.52,7.53,47200.0,6.6259,6.6259,6.6171,6.6259,47200.0
2012-04-02 11:00:00,7.53,7.54,7.52,7.52,40000.0,6.6259,6.6347,6.6171,6.6171,40000.0
2012-04-02 11:05:00,7.52,7.53,7.51,7.53,54400.0,6.6171,6.6259,6.6083,6.6259,54400.0
2012-04-02 11:10:00,7.53,7.54,7.53,7.54,37600.0,6.6259,6.6347,6.6259,6.6347,37600.0
2012-04-02 11:15:00,7.54,7.55,7.54,7.55,36000.0,6.6347,6.6435,6.6347,6.6435,36000.0
2012-04-02 11:20:00,7.55,7.55,7.54,7.55,36800.0,6.6435,6.6435,6.6347,6.6435,36800.0
2012-04-02 11:25:00,7.54,7.56,7.54,7.55,67200.0,6.6347,6.6523,6.6347,6.6435,67200.0
2012-04-02 11:30:00,7.55,7.56,7.55,7.55,32000.0,6.6435,6.6523,6.6435,6.6435,32000.0
2012-04-02 11:35:00,7.55,7.55,7.54,7.54,80000.0,6.6435,6.6435,6.6347,6.6347,80000.0
2012-04-02 11:40:00,7.54,7.55,7.54,7.54,72800.0,6.6347,6.6435,6.6347,6.6347,72800.0
2012-04-02 11:45:00,7.54,7.57,7.54,7.56,122400.0,6.6347,6.6611,6.6347,6.6523,122400.0
2012-04-02 11:50:00,7.56,7.56,7.55,7.55,28800.0,6.6523,6.6523,6.6435,6.6435,28800.0
2012-04-02 11:55:00,7.55,7.56,7.55,7.56,24000.0,6.6435,6.6523,6.6435,6.6523,24000.0
2012-04-02 12:00:00,7.56,7.57,7.56,7.57,120000.0,6.6523,6.6611,6.6523,6.6611,120000.0
2012-04-02 12:05:00,7.57,7.59,7.57,7.59,112800.0,6.6611,6.6787,6.6611,6.6787,112800.0
2012-04-02 12:10:00,7.59,7.6,7.59,7.6,118400.0,6.6787,6.6875,6.6787,6.6875,118400.0
2012-04-02 12:15:00,7.6,7.61,7.59,7.61,133600.0,6.6875,6.6963,6.6787,6.6963,133600.0
2012-04-02 12:20:00,7.6,7.62,7.6,7.61,208800.0,6.6875,6.7051,6.6875,6.6963,208800.0
2012-04-02 12:25:00,7.61,7.65,7.61,7.64,296000.0,6.6963,6.7315,6.6963,6.7227,296000.0
2012-04-02 12:30:00,7.64,7.66,7.64,7.66,176800.0,6.7227,6.7403,6.7227,6.7403,176800.0
2012-04-02 12:35:00,7.65,7.66,7.65,7.65,143200.0,6.7315,6.7403,6.7315,6.7315,143200.0
2012-04-02 12:40:00,7.66,7.66,7.65,7.65,78400.0,6.7403,6.7403,6.7315,6.7315,78400.0
2012-04-02 12:45:00,7.65,7.65,7.64,7.64,32000.0,6.7315,6.7315,6.7227,6.7227,32000.0
2012-04-02 12:50:00,7.64,7.65,7.63,7.64,81600.0,6.7227,6.7315,6.7139,6.7227,81600.0
2012-04-02 12:55:00,7.64,7.64,7.63,7.63,83200.0,6.7227,6.7227,6.7139,6.7139,83200.0
2012-04-02 13:00:00,7.63,7.63,7.62,7.63,100800.0,6.7139,6.7139,6.7051,6.7139,100800.0
2012-04-02 13:05:00,7.63,7.63,7.63,7.63,51200.0,6.7139,6.7139,6.7139,6.7139,51200.0
2012-04-02 13:10:00,7.63,7.64,7.63,7.63,75200.0,6.7139,6.7227,6.7139,6.7139,75200.0
2012-04-02 13:15:00,7.63,7.64,7.63,7.64,63200.0,6.7139,6.7227,6.7139,6.7227,63200.0
2012-04-02 13:20:00,7.64,7.64,7.64,7.64,61600.0,6.7227,6.7227,6.7227,6.7227,61600.0
2012-04-02 13:25:00,7.64,7.66,7.64,7.66,185600.0,6.7227,6.7403,6.7227,6.7403,185600.0
2012-04-02 13:30:00,7.66,7.68,7.66,7.68,295200.0,6.7403,6.7579,6.7403,6.7579,295200.0
2012-04-02 13:35:00,7.68,7.69,7.68,7.68,229600.0,6.7579,6.7667,6.7579,6.7579,229600.0
2012-04-02 13:40:00,7.68,7.69,7.68,7.69,71200.0,6.7579,6.7667,6.7579,6.7667,71200.0
2012-04-02 13:45:00,7.68,7.69,7.67,7.67,92000.0,6.7579,6.7667,6.7491,6.7491,92000.0
2012-04-02 13:50:00,7.67,7.68,7.67,7.68,58400.0,6.7491,6.7579,6.7491,6.7579,58400.0
2012-04-02 13:55:00,7.68,7.69,7.68,7.69,81600.0,6.7579,6.7667,6.7579,6.7667,81600.0
2012-04-02 14:00:00,7.69,7.71,7.69,7.7,217600.0,6.7667,6.7843,6.7667,6.7755,217600.0
2012-04-02 14:05:00,7.69,7.7,7.68,7.69,120000.0,6.7667,6.7755,6.7579,6.7667,120000.0
2012-04-02 14:10:00,7.68,7.69,7.68,7.68,74400.0,6.7579,6.7667,6.7579,6.7579,74400.0
2012-04-02 14:15:00,7.69,7.69,7.67,7.68,148000.0,6.7667,6.7667,6.7491,6.7579,148000.0
2012-04-02 14:20:00,7.67,7.67,7.66,7.66,43200.0,6.7491,6.7491,6.7403,6.7403,43200.0
2012-04-02 14:25:00,7.66,7.66,7.65,7.65,69600.0,6.7403,6.7403,6.7315,6.7315,69600.0
2012-04-02 14:30:00,7.65,7.66,7.65,7.65,52000.0,6.7315,6.7403,6.7315,6.7315,52000.0
2012-04-02 14:35:00,7.65,7.67,7.65,7.67,160000.0,6.7315,6.7491,6.7315,6.7491,160000.0
2012-04-02 14:40:00,7.66,7.66,7.65,7.65,111200.0,6.7403,6.7403,6.7315,6.7315,111200.0
2012-04-02 14:45:00,7.66,7.67,7.65,7.66,417600.0,6.7403,6.7491,6.7315,6.7403,417600.0
2012-04-02 14:50:00,7.66,7.7,7.65,7.69,440800.0,6.7403,6.7755,6.7315,6.7667,440800.0
2012-04-02 14:55:00,7.69,7.7,7.67,7.67,46400.0,6.7667,6.7755,6.7491,6.7491,46400.0
2012-04-02 15:00:00,7.68,7.68,7.67,7.68,56800.0,6.7579,6.7579,6.7491,6.7579,56800.0
2012-04-02 15:05:00,7.68,7.68,7.67,7.67,40000.0,6.7579,6.7579,6.7491,6.7491,40000.0
2012-04-02 15:10:00,7.67,7.68,7.67,7.68,97600.0,6.7491,6.7579,6.7491,6.7579,97600.0
2012-04-02 15:15:00,7.68,7.68,7.67,7.68,104000.0,6.7579,6.7579,6.7491,6.7579,104000.0
2012-04-02 15:20:00,7.68,7.7,7.68,7.7,132000.0,6.7579,6.7755,6.7579,6.7755,132000.0
2012-04-02 15:25:00,7.7,7.7,7.69,7.69,144000.0,6.7755,6.7755,6.7667,6.7667,144000.0
2012-04-02 15:30:00,7.69,7.7,7.68,7.68,204000.0,6.7667,6.7755,6.7579,6.7579,204000.0
2012-04-02 15:35:00,7.68,7.68,7.66,7.66,105600.0,6.7579,6.7579,6.7403,6.7403,105600.0
2012-04-02 15:40:00,7.66,7.67,7.66,7.67,178400.0,6.7403,6.7491,6.7403,6.7491,178400.0
2012-04-02 15:45:00,7.67,7.67,7.65,7.65,332000.0,6.7491,6.7491,6.7315,6.7315,332000.0
2012-04-02 15:50:00,7.65,7.67,7.65,7.66,274400.0,6.7315,6.7491,6.7315,6.7403,274400.0
2012-04-02 15:55:00,7.66,7.67,7.65,7.67,678400.0,6.7403,6.7491,6.7315,6.7491,678400.0
2012-04-03 09:30:00,7.64,7.67,7.64,7.65,72800.0,6.7227,6.7491,6.7227,6.7315,72800.0
2012-04-03 09:35:00,7.65,7.68,7.65,7.67,68800.0,6.7315,6.7579,6.7315,6.7491,68800.0
2012-04-03 09:40:00,7.68,7.68,7.66,7.68,70400.0,6.7579,6.7579,6.7403,6.7579,70400.0
2012-04-03 09:45:00,7.67,7.69,7.67,7.68,87200.0,6.7491,6.7667,6.7491,6.7579,87200.0
2012-04-03 09:50:00,7.69,7.7,7.69,7.7,96800.0,6.7667,6.7755,6.7667,6.7755,96800.0
2012-04-03 09:55:00,7.7,7.73,7.7,7.72,162400.0,6.7755,6.8019,6.7755,6.7931,162400.0
2012-04-03 10:00:00,7.72,7.73,7.69,7.69,138400.0,6.7931,6.8019,6.7667,6.7667,138400.0
2012-04-03 10:05:00,7.69,7.7,7.69,7.7,67200.0,6.7667,6.7755,6.7667,6.7755,67200.0
2012-04-03 10:10:00,7.7,7.7,7.67,7.67,49600.0,6.7755,6.7755,6.7491,6.7491,49600.0
2012-04-03 10:15:00,7.67,7.67,7.65,7.65,37600.0,6.7491,6.7491,6.7315,6.7315,37600.0
2012-04-03 10:20:00,7.66,7.67,7.65,7.67,36000.0,6.7403,6.7491,6.7315,6.7491,36000.0
2012-04-03 10:25:00,7.67,7.68,7.67,7.68,25600.0,6.7491,6.7579,6.7491,6.7579,25600.0
2012-04-03 10:30:00,7.67,7.68,7.67,7.67,76800.0,6.7491,6.7579,6.7491,6.7491,76800.0
2012-04-03 10:35:00,7.67,7.67,7.66,7.67,28000.0,6.7491,6.7491,6.7403,6.7491,28000.0
2012-04-03 10:40:00,7.67,7.68,7.67,7.67,59200.0,6.7491,6.7579,6.7491,6.7491,59200.0
2012-04-03 10:45:00,7.67,7.68,7.66,7.66,45600.0,6.7491,6.7579,6.7403,6.7403,45600.0
2012-04-03 10:50:00,7.66,7.67,7.66,7.67,32000.0,6.7403,6.7491,6.7403,6.7491,32000.0
2012-04-03 10:55:00,7.67,7.68,7.67,7.68,35200.0,6.7491,6.7579,6.7491,6.7579,35200.0
2012-04-03 11:00:00,7.68,7.68,7.66,7.67,36000.0,6.7579,6.7579,6.7403,6.7491,36000.0
2012-04-03 11:05:00,7.67,7.67,7.66,7.66,30400.0,6.7491,6.7491,6.7403,6.7403,30400.0
2012-04-03 11:10:00,7.66,7.67,7.65,7.67,26400.0,6.7403,6.7491,6.7315,6.7491,26400.0
2012-04-03 11:15:00,7.67,7.67,7.66,7.66,24800.0,6.7491,6.7491,6.7403,6.7403,24800.0
2012-04-03 11:20:00,7.66,7.66,7.65,7.65,15200.0,6.7403,6.7403,6.7315,6.7315,15200.0
2012-04-03 11:25:00,7.65,7.66,7.65,7.65,32000.0,6.7315,6.7403,6.7315,6.7315,32000.0
2012-04-03 11:30:00,7.65,7.65,7.64,7.65,43200.0,6.7315,6.7315,6.7227,6.7315,43200.0
2012-04-03 11:35:00,7.65,7.65,7.63,7.64,16800.0,6.7315,6.7315,6.7139,6.7227,16800.0
2012-04-03 11:40:00,7.64,7.65,7.64,7.64,25600.0,6.7227,6.7315,6.7227,6.7227,25600.0
2012-04-03 11:45:00,7.64,7.65,7.64,7.65,30400.0,6.7227,6.7315,6.7227,6.7315,30400.0
2012-04-03 11:50:00,7.65,7.65,7.64,7.65,25600.0,6.7315,6.7315,6.7227,6.7315,25600.0
2012-04-03 11:55:00,7.65,7.65,7.64,7.65,20800.0,6.7315,6.7315,6.7227,6.7315,20800.0
2012-04-03 12:00:00,7.65,7.65,7.64,7.64,20800.0,6.7315,6.7315,6.7227,6.7227,20800.0
2012-04-03 12:05:00,7.64,7.64,7.61,7.62,38400.0,6.7227,6.7227,6.6963,6.7051,38400.0
2012-04-03 12:10:00,7.61,7.62,7.6,7.62,44800.0,6.6963,6.7051,6.6875,6.7051,44800.0
2012-04-03 12:15:00,7.62,7.63,7.62,7.62,48000.0,6.7051,6.7139,6.7051,6.7051,48000.0
2012-04-03 12:20:00,7.62,7.62,7.61,7.62,20000.0,6.7051,6.7051,6.6963,6.7051,20000.0
2012-04-03 12:25:00,7.62,7.63,7.62,7.63,28800.0,6.7051,6.7139,6.7051,6.7139,28800.0
2012-04-03 12:30:00,7.63,7.63,7.62,7.62,24800.0,6.7139,6.7139,6.7051,6.7051,24800.0
2012-04-03 12:35:00,7.62,7.62,7.61,7.62,31200.0,6.7051,6.7051,6.6963,6.7051,31200.0
2012-04-03 12:40:00,7.62,7.63,7.62,7.63,29600.0,6.7051,6.7139,6.7051,6.7139,29600.0
2012-04-03 12:45:00,7.62,7.63,7.62,7.63,13600.0,6.7051,6.7139,6.7051,6.7139,13600.0
2012-04-03 12:50:00,7.62,7.63,7.62,7.62,42400.0,6.7051,6.7139,6.7051,6.7051,42400.0
2012-04-03 12:55:00,7.62,7.63,7.62,7.63,24000.0,6.7051,6.7139,6.7051,6.7139,24000.0
2012-04-03 13:00:00,7.62,7.63,7.62,7.63,36800.0,6.7051,6.7139,6.7051,6.7139,36800.0
2012-04-03 13:05:00,7.63,7.63,7.62,7.62,115200.0,6.7139,6.7139,6.7051,6.7051,115200.0
2012-04-03 13:10:00,7.62,7.63,7.62,7.62,25600.0,6.7051,6.7139,6.7051,6.7051,25600.0
2012-04-03 13:15:00,7.62,7.63,7.62,7.63,13600.0,6.7051,6.7139,6.7051,6.7139,13600.0
2012-04-03 13:20:00,7.62,7.63,7.61,7.61,34400.0,6.7051,6.7139,6.6963,6.6963,34400.0
2012-04-03 13:25:00,7.61,7.62,7.61,7.62,30400.0,6.6963,6.7051,6.6963,6.7051,30400.0
2012-04-03 13:30:00,7.62,7.62,7.61,7.62,41600.0,6.7051,6.7051,6.6963,6.7051,41600.0
2012-04-03 13:35:00,7.62,7.62,7.61,7.61,32800.0,6.7051,6.7051,6.6963,6.6963,32800.0
2012-04-03 13:40:00,7.61,7.61,7.6,7.61,32000.0,6.6963,6.6963,6.6875,6.6963,32000.0
2012-04-03 13:45:00,7.61,7.61,7.61,7.61,20800.0,6.6963,6.6963,6.6963,6.6963,20800.0
2012-04-03 13:50:00,7.61,7.62,7.61,7.62,36800.0,6.6963,6.7051,6.6963,6.7051,36800.0
2012-04-03 13:55:00,7.62,7.62,7.61,7.62,73600.0,6.7051,6.7051,6.6963,6.7051,73600.0
2012-04-03 14:00:00,7.61,7.61,7.58,7.58,116000.0,6.6963,6.6963,6.6699,6.6699,116000.0
2012-04-03 14:05:00,7.58,7.58,7.57,7.58,144800.0,6.6699,6.6699,6.6611,6.6699,144800.0
2012-04-03 14:10:00,7.58,7.58,7.56,7.58,94400.0,6.6699,6.6699,6.6523,6.6699,94400.0
2012-04-03 14:15:00,7.58,7.58,7.57,7.58,77600.0,6.6699,6.6699,6.6611,6.6699,77600.0
2012-04-03 14:20:00,7.58,7.58,7.57,7.57,30400.0,6.6699,6.6699,6.6611,6.6611,30400.0
2012-04-03 14:25:00,7.57,7.58,7.57,7.57,29600.0,6.6611,6.6699,6.6611,6.6611,29600.0
2012-04-03 14:30:00,7.57,7.57,7.55,7.57,51200.0,6.6611,6.6611,6.6435,6.6611,51200.0
2012-04-03 14:35:00,7.57,7.57,7.55,7.55,98400.0,6.6611,6.6611,6.6435,6.6435,98400.0
2012-04-03 14:40:00,7.55,7.56,7.55,7.56,81600.0,6.6435,6.6523,6.6435,6.6523,81600.0
2012-04-03 14:45:00,7.56,7.56,7.55,7.55,69600.0,6.6523,6.6523,6.6435,6.6435,69600.0
2012-04-03 14:50:00,7.56,7.56,7.56,7.56,72000.0,6.6523,6.6523,6.6523,6.6523,72000.0
2012-04-03 14:55:00,7.56,7.57,7.55,7.56,62400.0,6.6523,6.6611,6.6435,6.6523,62400.0
2012-04-03 15:00:00,7.56,7.57,7.56,7.57,69600.0,6.6523,6.6611,6.6523,6.6611,69600.0
2012-04-03 15:05:00,7.57,7.57,7.56,7.57,128000.0,6.6611,6.6611,6.6523,6.6611,128000.0
2012-04-03 15:10:00,7.57,7.58,7.57,7.58,90400.0,6.6611,6.6699,6.6611,6.6699,90400.0
2012-04-03 15:15:00,7.58,7.59,7.58,7.58,32800.0,6.6699,6.6787,6.6699,6.6699,32800.0
2012-04-03 15:20:00,7.58,7.58,7.57,7.58,84000.0,6.6699,6.6699,6.6611,6.6699,84000.0
2012-04-03 15:25:00,7.58,7.58,7.56,7.56,93600.0,6.6699,6.6699,6.6523,6.6523,93600.0
2012-04-03 15:30:00,7.56,7.58,7.56,7.58,142400.0,6.6523,6.6699,6.6523,6.6699,142400.0
2012-04-03 15:35:00,7.58,7.59,7.57,7.58,125600.0,6.6699,6.6787,6.6611,6.6699,125600.0
2012-04-03 15:40:00,7.58,7.58,7.57,7.58,100000.0,6.6699,6.6699,6.6611,6.6699,100000.0
2012-04-03 15:45:00,7.58,7.6,7.58,7.6,182400.0,6.6699,6.6875,6.6699,6.6875,182400.0
2012-04-03 15:50:00,7.6,7.6,7.59,7.59,207200.0,6.6875,6.6875,6.6787,6.6787,207200.0
2012-04-03 15:55:00,7.59,7.6,7.59,7.59,424800.0,6.6787,6.6875,6.6787,6.6787,424800.0
2012-04-04 09:30:00,7.5,7.54,7.47,7.48,127200.0,6.5995,6.6347,6.5731,6.5819,127200.0
2012-04-04 09:35:00,7.48,7.52,7.48,7.52,20800.0,6.5819,6.6171,6.5819,6.6171,20800.0
2012-04-04 09:40:00,7.51,7.52,7.51,7.52,15200.0,6.6083,6.6171,6.6083,6.6171,15200.0
2012-04-04 09:45:00,7.52,7.52,7.51,7.52,60800.0,6.6171,6.6171,6.6083,6.6171,60800.0
2012-04-04 09:50:00,7.51,7.52,7.51,7.52,48000.0,6.6083,6.6171,6.6083,6.6171,48000.0
2012-04-04 09:55:00,7.52,7.52,7.51,7.52,37600.0,6.6171,6.6171,6.6083,6.6171,37600.0
2012-04-04 10:00:00,7.52,7.52,7.5,7.51,22400.0,6.6171,6.6171,6.5995,6.6083,22400.0
2012-04-04 10:05:00,7.5,7.5,7.49,7.5,25600.0,6.5995,6.5995,6.5907,6.5995,25600.0
2012-04-04 10:10:00,7.49,7.49,7.48,7.49,20000.0,6.5907,6.5907,6.5819,6.5907,20000.0
2012-04-04 10:15:00,7.49,7.49,7.48,7.49,20800.0,6.5907,6.5907,6.5819,6.5907,20800.0
2012-04-04 10:20:00,7.48,7.49,7.48,7.48,20000.0,6.5819,6.5907,6.5819,6.5819,20000.0
2012-04-04 10:25:00,7.48,7.48,7.47,7.48,16000.0,6.5819,6.5819,6.5731,6.5819,16000.0
2012-04-04 10:30:00,7.48,7.48,7.46,7.46,39200.0,6.5819,6.5819,6.5643,6.5643,39200.0
2012-04-04 10:35:00,7.47,7.47,7.46,7.46,92000.0,6.5731,6.5731,6.5643,6.5643,92000.0
2012-04-04 10:40:00,7.46,7.46,7.45,7.45,25600.0,6.5643,6.5643,6.5555,6.5555,25600.0
2012-04-04 10:45:00,7.45,7.45,7.44,7.45,20800.0,6.5555,6.5555,6.5467,6.5555,20800.0
2012-04-04 10:50:00,7.44,7.44,7.43,7.44,24000.0,6.5467,6.5467,6.5379,6.5467,24000.0
2012-04-04 10:55:00,7.44,7.44,7.43,7.43,36800.0,6.5467,6.5467,6.5379,6.5379,36800.0
2012-04-04 11:00:00,7.44,7.45,7.44,7.45,49600.0,6.5467,6.5555,6.5467,6.5555,49600.0
2012-04-04 11:05:00,7.45,7.46,7.45,7.46,41600.0,6.5555,6.5643,6.5555,6.5643,41600.0
2012-04-04 11:10:00,7.46,7.46,7.44,7.45,32000.0,6.5643,6.5643,6.5467,6.5555,32000.0
2012-04-04 11:15:00,7.44,7.45,7.44,7.44,59200.0,6.5467,6.5555,6.5467,6.5467,59200.0
2012-04-04 11:20:00,7.44,7.44,7.43,7.44,40000.0,6.5467,6.5467,6.5379,6.5467,40000.0
2012-04-04 11:25:00,7.44,7.45,7.44,7.44,25600.0,6.5467,6.5555,6.5467,6.5467,25600.0
2012-04-04 11:30:00,7.44,7.44,7.43,7.44,54400.0,6.5467,6.5467,6.5379,6.5467,54400.0
2012-04-04 11:35:00,7.44,7.45,7.44,7.45,52800.0,6.5467,6.5555,6.5467,6.5555,52800.0
2012-04-04 11:40:00,7.45,7.45,7.45,7.45,49600.0,6.5555,6.5555,6.5555,6.5555,49600.0
2012-04-04 11:45:00,7.45,7.45,7.43,7.44,20800.0,6.5555,6.5555,6.5379,6.5467,20800.0
2012-04-04 11:50:00,7.44,7.44,7.44,7.44,24000.0,6.5467,6.5467,6.5467,6.5467,24000.0
2012-04-04 11:55:00,7.44,7.44,7.43,7.43,32800.0,6.5467,6.5467,6.5379,6.5379,32800.0
2012-04-04 12:00:00,7.43,7.44,7.43,7.43,20000.0,6.5379,6.5467,6.5379,6.5379,20000.0
2012-04-04 12:05:00,7.43,7.44,7.43,7.43,27200.0,6.5379,6.5467,6.5379,6.5379,27200.0
2012-04-04 12:10:00,7.43,7.43,7.43,7.43,16800.0,6.5379,6.5379,6.5379,6.5379,16800.0
2012-04-04 12:15:00,7.43,7.44,7.43,7.43,75200.0,6.5379,6.5467,6.5379,6.5379,75200.0
2012-04-04 12:20:00,7.43,7.44,7.43,7.43,101600.0,6.5379,6.5467,6.5379,6.5379,101600.0
2012-04-04 12:25:00,7.43,7.44,7.43,7.43,78400.0,6.5379,6.5467,6.5379,6.5379,78400.0
2012-04-04 12:30:00,7.43,7.43,7.43,7.43,188000.0,6.5379,6.5379,6.5379,6.5379,188000.0
2012-04-04 12:35:00,7.43,7.43,7.43,7.43,32000.0,6.5379,6.5379,6.5379,6.5379,32000.0
2012-04-04 12:40:00,7.43,7.43,7.43,7.43,54400.0,6.5379,6.5379,6.5379,6.5379,54400.0
2012-04-04 12:45:00,7.43,7.44,7.43,7.43,48800.0,6.5379,6.5467,6.5379,6.5379,48800.0
2012-04-04 12:50:00,7.43,7.43,7.43,7.43,47200.0,6.5379,6.5379,6.5379,6.5379,47200.0
2012-04-04 12:55:00,7.43,7.43,7.43,7.43,36000.0,6.5379,6.5379,6.5379,6.5379,36000.0
2012-04-04 13:00:00,7.43,7.43,7.42,7.42,24000.0,6.5379,6.5379,6.5291,6.5291,24000.0
2012-04-04 13:05:00,7.42,7.43,7.42,7.42,27200.0,6.5291,6.5379,6.5291,6.5291,27200.0
2012-04-04 13:10:00,7.42,7.42,7.42,7.42,32800.0,6.5291,6.5291,6.5291,6.5291,32800.0
2012-04-04 13:15:00,7.42,7.42,7.41,7.42,55200.0,6.5291,6.5291,6.5203,6.5291,55200.0
2012-04-04 13:20:00,7.42,7.42,7.42,7.42,30400.0,6.5291,6.5291,6.5291,6.5291,30400.0
2012-04-04 13:25:00,7.42,7.42,7.41,7.42,84000.0,6.5291,6.5291,6.5203,6.5291,84000.0
2012-04-04 13:30:00,7.42,7.43,7.41,7.42,92000.0,6.5291,6.5379,6.5203,6.5291,92000.0
2012-04-04 13:35:00,7.43,7.43,7.42,7.42,39200.0,6.5379,6.5379,6.5291,6.5291,39200.0
2012-04-04 13:40:00,7.42,7.43,7.42,7.43,73600.0,6.5291,6.5379,6.5291,6.5379,73600.0
2012-04-04 13:45:00,7.43,7.44,7.43,7.44,58400.0,6.5379,6.5467,6.5379,6.5467,58400.0
2012-04-04 13:50:00,7.44,7.44,7.43,7.43,22400.0,6.5467,6.5467,6.5379,6.5379,22400.0
2012-04-04 13:55:00,7.44,7.45,7.44,7.44,88000.0,6.5467,6.5555,6.5467,6.5467,88000.0
2012-04-04 14:00:00,7.44,7.44,7.43,7.43,48800.0,6.5467,6.5467,6.5379,6.5379,48800.0
2012-04-04 14:05:00,7.43,7.44,7.43,7.44,29600.0,6.5379,6.5467,6.5379,6.5467,29600.0
2012-04-04 14:10:00,7.43,7.44,7.43,7.44,40000.0,6.5379,6.5467,6.5379,6.5467,40000.0
2012-04-04 14:15:00,7.44,7.44,7.43,7.44,80000.0,6.5467,6.5467,6.5379,6.5467,80000.0
2012-04-04 14:20:00,7.43,7.43,7.43,7.43,52000.0,6.5379,6.5379,6.5379,6.5379,52000.0
2012-04-04 14:25:00,7.43,7.43,7.43,7.43,28800.0,6.5379,6.5379,6.5379,6.5379,28800.0
2012-04-04 14:30:00,7.43,7.44,7.43,7.43,108000.0,6.5379,6.5467,6.5379,6.5379,108000.0
2012-04-04 14:35:00,7.43,7.44,7.43,7.44,120000.0,6.5379,6.5467,6.5379,6.5467,120000.0
2012-04-04 14:40:00,7.44,7.44,7.43,7.44,80000.0,6.5467,6.5467,6.5379,6.5467,80000.0
2012-04-04 14:45:00,7.44,7.44,7.43,7.43,90400.0,6.5467,6.5467,6.5379,6.5379,90400.0
2012-04-04 14:50:00,7.43,7.44,7.43,7.43,41600.0,6.5379,6.5467,6.5379,6.5379,41600.0
2012-04-04 14:55:00,7.43,7.44,7.43,7.43,43200.0,6.5379,6.5467,6.5379,6.5379,43200.0
2012-04-04 15:00:00,7.43,7.43,7.43,7.43,125600.0,6.5379,6.5379,6.5379,6.5379,125600.0
2012-04-04 15:05:00,7.43,7.44,7.43,7.44,126400.0,6.5379,6.5467,6.5379,6.5467,126400.0
2012-04-04 15:10:00,7.44,7.45,7.43,7.44,212000.0,6.5467,6.5555,6.5379,6.5467,212000.0
2012-04-04 15:15:00,7.45,7.45,7.44,7.45,53600.0,6.5555,6.5555,6.5467,6.5555,53600.0
2012-04-04 15:20:00,7.44,7.45,7.44,7.45,65600.0,6.5467,6.5555,6.5467,6.5555,65600.0
2012-04-04 15:25:00,7.45,7.45,7.45,7.45,68000.0,6.5555,6.5555,6.5555,6.5555,68000.0
2012-04-04 15:30:00,7.45,7.47,7.45,7.47,249600.0,6.5555,6.5731,6.5555,6.5731,249600.0
2012-04-04 15:35:00,7.47,7.47,7.46,7.47,127200.0,6.5731,6.5731,6.5643,6.5731,127200.0
2012-04-04 15:40:00,7.47,7.47,7.46,7.46,299200.0,6.5731,6.5731,6.5643,6.5643,299200.0
2012-04-04 15:45:00,7.46,7.47,7.46,7.46,328800.0,6.5643,6.5731,6.5643,6.5643,328800.0
2012-04-04 15:50:00,7.46,7.46,7.45,7.46,228800.0,6.5643,6.5643,6.5555,6.5643,228800.0
2012-04-04 15:55:00,7.46,7.47,7.45,7.46,406400.0,6.5643,6.5731,6.5555,6.5643,406400.0
2012-04-05 09:30:00,7.42,7.43,7.41,7.43,41600.0,6.5291,6.5379,6.5203,6.5379,41600.0
2012-04-05 09:35:00,7.43,7.43,7.42,7.42,30400.0,6.5379,6.5379,6.5291,6.5291,30400.0
2012-04-05 09:40:00,7.42,7.44,7.42,7.43,43200.0,6.5291,6.5467,6.5291,6.5379,43200.0
2012-04-05 09:45:00,7.44,7.44,7.43,7.44,36800.0,6.5467,6.5467,6.5379,6.5467,36800.0
2012-04-05 09:50:00,7.44,7.44,7.43,7.44,28000.0,6.5467,6.5467,6.5379,6.5467,28000.0
2012-04-05 09:55:00,7.43,7.44,7.42,7.42,41600.0,6.5379,6.5467,6.5291,6.5291,41600.0
2012-04-05 10:00:00,7.43,7.44,7.42,7.42,64000.0,6.5379,6.5467,6.5291,6.5291,64000.0
2012-04-05 10:05:00,7.42,7.44,7.42,7.43,42400.0,6.5291,6.5467,6.5291,6.5379,42400.0
2012-04-05 10:10:00,7.43,7.43,7.42,7.42,35200.0,6.5379,6.5379,6.5291,6.5291,35200.0
2012-04-05 10:15:00,7.42,7.42,7.42,7.42,11200.0,6.5291,6.5291,6.5291,6.5291,11200.0
2012-04-05 10:20:00,7.42,7.42,7.42,7.42,13600.0,6.5291,6.5291,6.5291,6.5291,13600.0
2012-04-05 10:25:00,7.42,7.43,7.42,7.42,13600.0,6.5291,6.5379,6.5291,6.5291,13600.0
2012-04-05 10:30:00,7.42,7.43,7.42,7.42,12000.0,6.5291,6.5379,6.5291,6.5291,12000.0
2012-04-05 10:35:00,7.42,7.43,7.42,7.43,28800.0,6.5291,6.5379,6.5291,6.5379,28800.0
2012-04-05 10:40:00,7.43,7.43,7.43,7.43,20800.0,6.5379,6.5379,6.5379,6.5379,20800.0
2012-04-05 10:45:00,7.43,7.44,7.43,7.44,16800.0,6.5379,6.5467,6.5379,6.5467,16800.0
2012-04-05 10:50:00,7.44,7.44,7.43,7.43,22400.0,6.5467,6.5467,6.5379,6.5379,22400.0
2012-04-05 10:55:00,7.43,7.43,7.43,7.43,47200.0,6.5379,6.5379,6.5379,6.5379,47200.0
2012-04-05 11:00:00,7.43,7.43,7.42,7.42,57600.0,6.5379,6.5379,6.5291,6.5291,57600.0
2012-04-05 11:05:00,7.43,7.43,7.43,7.43,11200.0,6.5379,6.5379,6.5379,6.5379,11200.0
2012-04-05 11:10:00,7.43,7.43,7.43,7.43,28800.0,6.5379,6.5379,6.5379,6.5379,28800.0
2012-04-05 11:15:00,7.43,7.43,7.42,7.42,47200.0,6.5379,6.5379,6.5291,6.5291,47200.0
2012-04-05 11:20:00,7.42,7.42,7.41,7.41,15200.0,6.5291,6.5291,6.5203,6.5203,15200.0
2012-04-05 11:25:00,7.42,7.42,7.41,7.42,16800.0,6.5291,6.5291,6.5203,6.5291,16800.0
2012-04-05 11:30:00,7.42,7.43,7.42,7.42,61600.0,6.5291,6.5379,6.5291,6.5291,61600.0
2012-04-05 11:35:00,7.42,7.42,7.41,7.42,8000.0,6.5291,6.5291,6.5203,6.5291,8000.0
2012-04-05 11:40:00,7.42,7.42,7.42,7.42,14400.0,6.5291,6.5291,6.5291,6.5291,14400.0
2012-04-05 11:45:00,7.42,7.43,7.42,7.42,17600.0,6.5291,6.5379,6.5291,6.5291,17600.0
2012-04-05 11:50:00,7.42,7.42,7.4,7.4,51200.0,6.5291,6.5291,6.5115,6.5115,51200.0
2012-04-05 11:55:00,7.4,7.42,7.4,7.42,5600.0,6.5115,6.5291,6.5115,6.5291,5600.0
2012-04-05 12:00:00,7.42,7.43,7.42,7.43,12000.0,6.5291,6.5379,6.5291,6.5379,12000.0
2012-04-05 12:05:00,7.43,7.43,7.43,7.43,13600.0,6.5379,6.5379,6.5379,6.5379,13600.0
2012-04-05 12:10:00,7.43,7.43,7.43,7.43,4000.0,6.5379,6.5379,6.5379,6.5379,4000.0
2012-04-05 12:15:00,7.43,7.43,7.42,7.43,26400.0,6.5379,6.5379,6.5291,6.5379,26400.0
2012-04-05 12:20:00,7.43,7.43,7.42,7.43,40000.0,6.5379,6.5379,6.5291,6.5379,40000.0
2012-04-05 12:25:00,7.43,7.43,7.42,7.43,24800.0,6.5379,6.5379,6.5291,6.5379,24800.0
2012-04-05 12:30:00,7.42,7.43,7.42,7.43,25600.0,6.5291,6.5379,6.5291,6.5379,25600.0
2012-04-05 12:35:00,7.43,7.43,7.42,7.42,22400.0,6.5379,6.5379,6.5291,6.5291,22400.0
2012-04-05 12:40:00,7.42,7.42,7.42,7.42,14400.0,6.5291,6.5291,6.5291,6.5291,14400.0
2012-04-05 12:45:00,7.42,7.42,7.42,7.42,4800.0,6.5291,6.5291,6.5291,6.5291,4800.0
2012-04-05 12:50:00,7.42,7.42,7.42,7.42,14400.0,6.5291,6.5291,6.5291,6.5291,14400.0
2012-04-05 12:55:00,7.42,7.43,7.42,7.43,8800.0,6.5291,6.5379,6.5291,6.5379,8800.0
2012-04-05 13:00:00,7.43,7.43,7.43,7.43,35200.0,6.5379,6.5379,6.5379,6.5379,35200.0
2012-04-05 13:05:00,7.43,7.43,7.42,7.42,11200.0,6.5379,6.5379,6.5291,6.5291,11200.0
2012-04-05 13:10:00,7.42,7.42,7.42,7.42,31200.0,6.5291,6.5291,6.5291,6.5291,31200.0
2012-04-05 13:15:00,7.42,7.42,7.42,7.42,16800.0,6.5291,6.5291,6.5291,6.5291,16800.0
2012-04-05 13:20:00,7.42,7.42,7.41,7.41,14400.0,6.5291,6.5291,6.5203,6.5203,14400.0
2012-04-05 13:25:00,7.41,7.42,7.41,7.42,9600.0,6.5203,6.5291,6.5203,6.5291,9600.0
2012-04-05 13:30:00,7.42,7.42,7.42,7.42,10400.0,6.5291,6.5291,6.5291,6.5291,10400.0
2012-04-05 13:35:00,7.42,7.42,7.42,7.42,30400.0,6.5291,6.5291,6.5291,6.5291,30400.0
2012-04-05 13:40:00,7.42,7.42,7.41,7.41,19200.0,6.5291,6.5291,6.5203,6.5203,19200.0
2012-04-05 13:45:00,7.42,7.42,7.4,7.4,27200.0,6.5291,6.5291,6.5115,6.5115,27200.0
2012-04-05 13:50:00,7.4,7.41,7.4,7.4,10400.0,6.5115,6.5203,6.5115,6.5115,10400.0
2012-04-05 13:55:00,7.4,7.4,7.4,7.4,35200.0,6.5115,6.5115,6.5115,6.5115,35200.0
2012-04-05 14:00:00,7.4,7.41,7.4,7.41,24800.0,6.5115,6.5203,6.5115,6.5203,24800.0
2012-04-05 14:05:00,7.41,7.41,7.4,7.41,15200.0,6.5203,6.5203,6.5115,6.5203,15200.0
2012-04-05 14:10:00,7.41,7.41,7.4,7.41,56800.0,6.5203,6.5203,6.5115,6.5203,56800.0
2012-04-05 14:15:00,7.41,7.42,7.41,7.42,16800.0,6.5203,6.5291,6.5203,6.5291,16800.0
2012-04-05 14:20:00,7.42,7.42,7.41,7.41,14400.0,6.5291,6.5291,6.5203,6.5203,14400.0
2012-04-05 14:25:00,7.41,7.42,7.41,7.42,15200.0,6.5203,6.5291,6.5203,6.5291,15200.0
2012-04-05 14:30:00,7.42,7.42,7.41,7.41,32000.0,6.5291,6.5291,6.5203,6.5203,32000.0
2012-04-05 14:35:00,7.41,7.41,7.41,7.41,22400.0,6.5203,6.5203,6.5203,6.5203,22400.0
2012-04-05 14:40:00,7.41,7.41,7.41,7.41,11200.0,6.5203,6.5203,6.5203,6.5203,11200.0
2012-04-05 14:45:00,7.41,7.41,7.41,7.41,20000.0,6.5203,6.5203,6.5203,6.5203,20000.0
2012-04-05 14:50:00,7.41,7.41,7.41,7.41,63200.0,6.5203,6.5203,6.5203,6.5203,63200.0
2012-04-05 14:55:00,7.41,7.41,7.41,7.41,20800.0,6.5203,6.5203,6.5203,6.5203,20800.0
2012-04-05 15:00:00,7.41,7.41,7.41,7.41,61600.0,6.5203,6.5203,6.5203,6.5203,61600.0
2012-04-05 15:05:00,7.41,7.42,7.41,7.42,34400.0,6.5203,6.5291,6.5203,6.5291,34400.0
2012-04-05 15:10:00,7.41,7.41,7.41,7.41,16000.0,6.5203,6.5203,6.5203,6.5203,16000.0
2012-04-05 15:15:00,7.41,7.41,7.41,7.41,42400.0,6.5203,6.5203,6.5203,6.5203,42400.0
2012-04-05 15:20:00,7.41,7.42,7.41,7.41,43200.0,6.5203,6.5291,6.5203,6.5203,43200.0
2012-04-05 15:25:00,7.41,7.42,7.41,7.41,92000.0,6.5203,6.5291,6.5203,6.5203,92000.0
2012-04-05 15:30:00,7.41,7.42,7.41,7.41,63200.0,6.5203,6.5291,6.5203,6.5203,63200.0
2012-04-05 15:35:00,7.41,7.42,7.41,7.41,59200.0,6.5203,6.5291,6.5203,6.5203,59200.0
2012-04-05 15:40:00,7.41,7.42,7.41,7.41,139200.0,6.5203,6.5291,6.5203,6.5203,139200.0
2012-04-05 15:45:00,7.41,7.43,7.41,7.42,204800.0,6.5203,6.5379,6.5203,6.5291,204800.0
2012-04-05 15:50:00,7.42,7.43,7.42,7.42,278400.0,6.5291,6.5379,6.5291,6.5291,278400.0
2012-04-05 15:55:00,7.42,7.43,7.42,7.42,468800.0,6.5291,6.5379,6.5291,6.5291,468800.0
2012-04-09 09:30:00,7.29,7.29,7.26,7.28,212000.0,6.4147,6.4147,6.3883,6.4059,212000.0
2012-04-09 09:35:00,7.29,7.32,7.29,7.31,42400.0,6.4147,6.4411,6.4147,6.4323,42400.0
2012-04-09 09:40:00,7.32,7.32,7.29,7.3,48000.0,6.4411,6.4411,6.4147,6.4235,48000.0
2012-04-09 09:45:00,7.3,7.31,7.29,7.29,193600.0,6.4235,6.4323,6.4147,6.4147,193600.0
2012-04-09 09:50:00,7.29,7.29,7.28,7.28,41600.0,6.4147,6.4147,6.4059,6.4059,41600.0
2012-04-09 09:55:00,7.28,7.29,7.26,7.27,144000.0,6.4059,6.4147,6.3883,6.3971,144000.0
2012-04-09 10:00:00,7.27,7.28,7.27,7.28,80000.0,6.3971,6.4059,6.3971,6.4059,80000.0
2012-04-09 10:05:00,7.28,7.29,7.28,7.28,62400.0,6.4059,6.4147,6.4059,6.4059,62400.0
2012-04-09 10:10:00,7.29,7.29,7.28,7.29,108800.0,6.4147,6.4147,6.4059,6.4147,108800.0
2012-04-09 10:15:00,7.29,7.3,7.29,7.3,69600.0,6.4147,6.4235,6.4147,6.4235,69600.0
2012-04-09 10:20:00,7.3,7.3,7.29,7.3,20000.0,6.4235,6.4235,6.4147,6.4235,20000.0
2012-04-09 10:25:00,7.31,7.31,7.29,7.3,166400.0,6.4323,6.4323,6.4147,6.4235,166400.0
2012-04-09 10:30:00,7.3,7.3,7.29,7.29,90400.0,6.4235,6.4235,6.4147,6.4147,90400.0
2012-04-09 10:35:00,7.29,7.3,7.29,7.3,170400.0,6.4147,6.4235,6.4147,6.4235,170400.0
2012-04-09 10:40:00,7.3,7.31,7.3,7.31,38400.0,6.4235,6.4323,6.4235,6.4323,38400.0
2012-04-09 10:45:00,7.31,7.32,7.31,7.32,18400.0,6.4323,6.4411,6.4323,6.4411,18400.0
2012-04-09 10:50:00,7.32,7.32,7.31,7.31,32000.0,6.4411,6.4411,6.4323,6.4323,32000.0
2012-04-09 10:55:00,7.31,7.32,7.31,7.31,60800.0,6.4323,6.4411,6.4323,6.4323,60800.0
2012-04-09 11:00:00,7.31,7.31,7.3,7.31,28000.0,6.4323,6.4323,6.4235,6.4323,28000.0
2012-04-09 11:05:00,7.31,7.31,7.3,7.3,62400.0,6.4323,6.4323,6.4235,6.4235,62400.0
2012-04-09 11:10:00,7.3,7.3,7.28,7.29,58400.0,6.4235,6.4235,6.4059,6.4147,58400.0
2012-04-09 11:15:00,7.28,7.3,7.28,7.3,56000.0,6.4059,6.4235,6.4059,6.4235,56000.0
2012-04-09 11:20:00,7.3,7.31,7.3,7.3,63200.0,6.4235,6.4323,6.4235,6.4235,63200.0
2012-04-09 11:25:00,7.3,7.31,7.3,7.3,40800.0,6.4235,6.4323,6.4235,6.4235,40800.0
2012-04-09 11:30:00,7.3,7.31,7.3,7.3,23200.0,6.4235,6.4323,6.4235,6.4235,23200.0
2012-04-09 11:35:00,7.31,7.31,7.29,7.3,55200.0,6.4323,6.4323,6.4147,6.4235,55200.0
2012-04-09 11:40:00,7.3,7.31,7.3,7.31,24000.0,6.4235,6.4323,6.4235,6.4323,24000.0
2012-04-09 11:45:00,7.31,7.31,7.31,7.31,33600.0,6.4323,6.4323,6.4323,6.4323,33600.0
2012-04-09 11:50:00,7.31,7.31,7.31,7.31,16800.0,6.4323,6.4323,6.4323,6.4323,16800.0
2012-04-09 11:55:00,7.31,7.31,7.31,7.31,16800.0,6.4323,6.4323,6.4323,6.4323,16800.0
2012-04-09 12:00:00,7.31,7.31,7.31,7.31,25600.0,6.4323,6.4323,6.4323,6.4323,25600.0
2012-04-09 12:05:00,7.31,7.31,7.31,7.31,30400.0,6.4323,6.4323,6.4323,6.4323,30400.0
2012-04-09 12:10:00,7.31,7.32,7.31,7.31,57600.0,6.4323,6.4411,6.4323,6.4323,57600.0
2012-04-09 12:15:00,7.31,7.31,7.31,7.31,28800.0,6.4323,6.4323,6.4323,6.4323,28800.0
2012-04-09 12:20:00,7.31,7.32,7.31,7.32,22400.0,6.4323,6.4411,6.4323,6.4411,22400.0
2012-04-09 12:25:00,7.32,7.32,7.31,7.31,47200.0,6.4411,6.4411,6.4323,6.4323,47200.0
2012-04-09 12:30:00,7.32,7.32,7.3,7.3,657600.0,6.4411,6.4411,6.4235,6.4235,657600.0
2012-04-09 12:35:00,7.3,7.32,7.3,7.32,26400.0,6.4235,6.4411,6.4235,6.4411,26400.0
2012-04-09 12:40:00,7.32,7.33,7.32,7.33,30400.0,6.4411,6.4499,6.4411,6.4499,30400.0
2012-04-09 12:45:00,7.33,7.34,7.33,7.34,16800.0,6.4499,6.4587,6.4499,6.4587,16800.0
2012-04-09 12:50:00,7.34,7.34,7.34,7.34,16800.0,6.4587,6.4587,6.4587,6.4587,16800.0
2012-04-09 12:55:00,7.34,7.34,7.33,7.34,28000.0,6.4587,6.4587,6.4499,6.4587,28000.0
2012-04-09 13:00:00,7.34,7.34,7.33,7.33,19200.0,6.4587,6.4587,6.4499,6.4499,19200.0
2012-04-09 13:05:00,7.33,7.33,7.33,7.33,19200.0,6.4499,6.4499,6.4499,6.4499,19200.0
2012-04-09 13:10:00,7.33,7.33,7.32,7.32,9600.0,6.4499,6.4499,6.4411,6.4411,9600.0
2012-04-09 13:15:00,7.32,7.32,7.31,7.31,26400.0,6.4411,6.4411,6.4323,6.4323,26400.0
2012-04-09 13:20:00,7.31,7.31,7.31,7.31,15200.0,6.4323,6.4323,6.4323,6.4323,15200.0
2012-04-09 13:25:00,7.31,7.31,7.31,7.31,27200.0,6.4323,6.4323,6.4323,6.4323,27200.0
2012-04-09 13:30:00,7.31,7.31,7.31,7.31,4800.0,6.4323,6.4323,6.4323,6.4323,4800.0
2012-04-09 13:35:00,7.32,7.32,7.32,7.32,11200.0,6.4411,6.4411,6.4411,6.4411,11200.0
2012-04-09 13:40:00,7.32,7.33,7.32,7.33,8000.0,6.4411,6.4499,6.4411,6.4499,8000.0
2012-04-09 13:45:00,7.33,7.33,7.32,7.33,31200.0,6.4499,6.4499,6.4411,6.4499,31200.0
2012-04-09 13:50:00,7.33,7.33,7.33,7.33,20800.0,6.4499,6.4499,6.4499,6.4499,20800.0
2012-04-09 13:55:00,7.33,7.34,7.33,7.34,56000.0,6.4499,6.4587,6.4499,6.4587,56000.0
2012-04-09 14:00:00,7.34,7.34,7.33,7.33,90400.0,6.4587,6.4587,6.4499,6.4499,90400.0
2012-04-09 14:05:00,7.33,7.33,7.32,7.33,20800.0,6.4499,6.4499,6.4411,6.4499,20800.0
2012-04-09 14:10:00,7.33,7.33,7.33,7.33,47200.0,6.4499,6.4499,6.4499,6.4499,47200.0
2012-04-09 14:15:00,7.33,7.34,7.33,7.34,17600.0,6.4499,6.4587,6.4499,6.4587,17600.0
2012-04-09 14:20:00,7.34,7.34,7.34,7.34,12800.0,6.4587,6.4587,6.4587,6.4587,12800.0
2012-04-09 14:25:00,7.34,7.34,7.33,7.33,16000.0,6.4587,6.4587,6.4499,6.4499,16000.0
2012-04-09 14:30:00,7.33,7.33,7.33,7.33,20800.0,6.4499,6.4499,6.4499,6.4499,20800.0
2012-04-09 14:35:00,7.34,7.34,7.34,7.34,18400.0,6.4587,6.4587,6.4587,6.4587,18400.0
2012-04-09 14:40:00,7.34,7.34,7.33,7.33,42400.0,6.4587,6.4587,6.4499,6.4499,42400.0
2012-04-09 14:45:00,7.33,7.33,7.32,7.33,40000.0,6.4499,6.4499,6.4411,6.4499,40000.0
2012-04-09 14:50:00,7.33,7.33,7.33,7.33,24000.0,6.4499,6.4499,6.4499,6.4499,24000.0
2012-04-09 14:55:00,7.33,7.33,7.32,7.32,32800.0,6.4499,6.4499,6.4411,6.4411,32800.0
2012-04-09 15:00:00,7.32,7.33,7.32,7.33,32000.0,6.4411,6.4499,6.4411,6.4499,32000.0
2012-04-09 15:05:00,7.33,7.33,7.31,7.32,173600.0,6.4499,6.4499,6.4323,6.4411,173600.0
2012-04-09 15:10:00,7.32,7.32,7.31,7.31,121600.0,6.4411,6.4411,6.4323,6.4323,121600.0
2012-04-09 15:15:00,7.31,7.32,7.31,7.32,33600.0,6.4323,6.4411,6.4323,6.4411,33600.0
2012-04-09 15:20:00,7.32,7.34,7.32,7.34,177600.0,6.4411,6.4587,6.4411,6.4587,177600.0
2012-04-09 15:25:00,7.34,7.34,7.32,7.33,123200.0,6.4587,6.4587,6.4411,6.4499,123200.0
2012-04-09 15:30:00,7.32,7.33,7.32,7.32,149600.0,6.4411,6.4499,6.4411,6.4411,149600.0
2012-04-09 15:35:00,7.33,7.33,7.32,7.32,68000.0,6.4499,6.4499,6.4411,6.4411,68000.0
2012-04-09 15:40:00,7.32,7.32,7.31,7.32,109600.0,6.4411,6.4411,6.4323,6.4411,109600.0
2012-04-09 15:45:00,7.32,7.32,7.3,7.31,349600.0,6.4411,6.4411,6.4235,6.4323,349600.0
2012-04-09 15:50:00,7.31,7.32,7.31,7.32,181600.0,6.4323,6.4411,6.4323,6.4411,181600.0
2012-04-09 15:55:00,7.32,7.33,7.31,7.31,380800.0,6.4411,6.4499,6.4323,6.4323,380800.0
2012-04-10 09:30:00,7.21,7.26,7.16,7.23,794400.0,6.3443,6.3883,6.3003,6.3619,794400.0
2012-04-10 09:35:00,7.23,7.25,7.23,7.25,141600.0,6.3619,6.3795,6.3619,6.3795,141600.0
2012-04-10 09:40:00,7.25,7.26,7.25,7.25,153600.0,6.3795,6.3883,6.3795,6.3795,153600.0
2012-04-10 09:45:00,7.25,7.25,7.24,7.24,246400.0,6.3795,6.3795,6.3707,6.3707,246400.0
2012-04-10 09:50:00,7.24,7.24,7.23,7.23,134400.0,6.3707,6.3707,6.3619,6.3619,134400.0
2012-04-10 09:55:00,7.23,7.23,7.22,7.23,98400.0,6.3619,6.3619,6.3531,6.3619,98400.0
2012-04-10 10:00:00,7.23,7.24,7.21,7.22,133600.0,6.3619,6.3707,6.3443,6.3531,133600.0
2012-04-10 10:05:00,7.22,7.23,7.22,7.22,62400.0,6.3531,6.3619,6.3531,6.3531,62400.0
2012-04-10 10:10:00,7.22,7.23,7.22,7.23,66400.0,6.3531,6.3619,6.3531,6.3619,66400.0
2012-04-10 10:15:00,7.23,7.23,7.22,7.22,140000.0,6.3619,6.3619,6.3531,6.3531,140000.0
2012-04-10 10:20:00,7.22,7.22,7.21,7.22,131200.0,6.3531,6.3531,6.3443,6.3531,131200.0
2012-04-10 10:25:00,7.22,7.25,7.22,7.24,119200.0,6.3531,6.3795,6.3531,6.3707,119200.0
2012-04-10 10:30:00,7.24,7.24,7.23,7.23,89600.0,6.3707,6.3707,6.3619,6.3619,89600.0
2012-04-10 10:35:00,7.23,7.23,7.23,7.23,60800.0,6.3619,6.3619,6.3619,6.3619,60800.0
2012-04-10 10:40:00,7.23,7.23,7.22,7.22,51200.0,6.3619,6.3619,6.3531,6.3531,51200.0
2012-04-10 10:45:00,7.22,7.23,7.22,7.23,48000.0,6.3531,6.3619,6.3531,6.3619,48000.0
2012-04-10 10:50:00,7.23,7.23,7.21,7.21,131200.0,6.3619,6.3619,6.3443,6.3443,131200.0
2012-04-10 10:55:00,7.21,7.21,7.2,7.2,42400.0,6.3443,6.3443,6.3355,6.3355,42400.0
2012-04-10 11:00:00,7.2,7.22,7.2,7.22,129600.0,6.3355,6.3531,6.3355,6.3531,129600.0
2012-04-10 11:05:00,7.22,7.22,7.2,7.21,113600.0,6.3531,6.3531,6.3355,6.3443,113600.0
2012-04-10 11:10:00,7.21,7.21,7.19,7.2,122400.0,6.3443,6.3443,6.3267,6.3355,122400.0
2012-04-10 11:15:00,7.2,7.21,7.2,7.2,55200.0,6.3355,6.3443,6.3355,6.3355,55200.0
2012-04-10 11:20:00,7.2,7.2,7.18,7.2,83200.0,6.3355,6.3355,6.3179,6.3355,83200.0
2012-04-10 11:25:00,7.2,7.2,7.2,7.2,48000.0,6.3355,6.3355,6.3355,6.3355,48000.0
2012-04-10 11:30:00,7.2,7.2,7.19,7.2,60800.0,6.3355,6.3355,6.3267,6.3355,60800.0
2012-04-10 11:35:00,7.19,7.19,7.18,7.19,28800.0,6.3267,6.3267,6.3179,6.3267,28800.0
2012-04-10 11:40:00,7.18,7.19,7.18,7.19,48800.0,6.3179,6.3267,6.3179,6.3267,48800.0
2012-04-10 11:45:00,7.19,7.2,7.18,7.19,69600.0,6.3267,6.3355,6.3179,6.3267,69600.0
2012-04-10 11:50:00,7.18,7.19,7.16,7.16,208800.0,6.3179,6.3267,6.3003,6.3003,208800.0
2012-04-10 11:55:00,7.17,7.18,7.16,7.17,146400.0,6.3091,6.3179,6.3003,6.3091,146400.0
2012-04-10 12:00:00,7.17,7.18,7.17,7.18,25600.0,6.3091,6.3179,6.3091,6.3179,25600.0
2012-04-10 12:05:00,7.17,7.18,7.16,7.16,121600.0,6.3091,6.3179,6.3003,6.3003,121600.0
2012-04-10 12:10:00,7.16,7.17,7.15,7.16,315200.0,6.3003,6.3091,6.2915,6.3003,315200.0
2012-04-10 12:15:00,7.16,7.17,7.16,7.16,154400.0,6.3003,6.3091,6.3003,6.3003,154400.0
2012-04-10 12:20:00,7.16,7.16,7.15,7.16,72000.0,6.3003,6.3003,6.2915,6.3003,72000.0
2012-04-10 12:25:00,7.16,7.17,7.16,7.17,28000.0,6.3003,6.3091,6.3003,6.3091,28000.0
2012-04-10 12:30:00,7.17,7.18,7.16,7.16,49600.0,6.3091,6.3179,6.3003,6.3003,49600.0
2012-04-10 12:35:00,7.16,7.17,7.16,7.16,62400.0,6.3003,6.3091,6.3003,6.3003,62400.0
2012-04-10 12:40:00,7.16,7.17,7.16,7.17,36800.0,6.3003,6.3091,6.3003,6.3091,36800.0
2012-04-10 12:45:00,7.17,7.17,7.15,7.15,79200.0,6.3091,6.3091,6.2915,6.2915,79200.0
2012-04-10 12:50:00,7.15,7.15,7.13,7.13,64000.0,6.2915,6.2915,6.2739,6.2739,64000.0
2012-04-10 12:55:00,7.13,7.14,7.13,7.14,104000.0,6.2739,6.2827,6.2739,6.2827,104000.0
2012-04-10 13:00:00,7.15,7.16,7.14,7.15,126400.0,6.2915,6.3003,6.2827,6.2915,126400.0
2012-04-10 13:05:00,7.16,7.16,7.15,7.15,88000.0,6.3003,6.3003,6.2915,6.2915,88000.0
2012-04-10 13:10:00,7.15,7.15,7.14,7.15,84800.0,6.2915,6.2915,6.2827,6.2915,84800.0
2012-04-10 13:15:00,7.15,7.15,7.12,7.12,88000.0,6.2915,6.2915,6.2652,6.2652,88000.0
2012-04-10 13:20:00,7.12,7.15,7.11,7.15,86400.0,6.2652,6.2915,6.2564,6.2915,86400.0
2012-04-10 13:25:00,7.15,7.15,7.14,7.14,52000.0,6.2915,6.2915,6.2827,6.2827,52000.0
2012-04-10 13:30:00,7.14,7.14,7.13,7.13,68800.0,6.2827,6.2827,6.2739,6.2739,68800.0
2012-04-10 13:35:00,7.13,7.13,7.13,7.13,56000.0,6.2739,6.2739,6.2739,6.2739,56000.0
2012-04-10 13:40:00,7.13,7.14,7.13,7.13,42400.0,6.2739,6.2827,6.2739,6.2739,42400.0
2012-04-10 13:45:00,7.13,7.14,7.13,7.14,106400.0,6.2739,6.2827,6.2739,6.2827,106400.0
2012-04-10 13:50:00,7.14,7.14,7.12,7.12,180000.0,6.2827,6.2827,6.2652,6.2652,180000.0
2012-04-10 13:55:00,7.13,7.13,7.13,7.13,78400.0,6.2739,6.2739,6.2739,6.2739,78400.0
2012-04-10 14:00:00,7.13,7.13,7.12,7.13,216000.0,6.2739,6.2739,6.2652,6.2739,216000.0
2012-04-10 14:05:00,7.13,7.14,7.13,7.14,38400.0,6.2739,6.2827,6.2739,6.2827,38400.0
2012-04-10 14:10:00,7.14,7.14,7.14,7.14,110400.0,6.2827,6.2827,6.2827,6.2827,110400.0
2012-04-10 14:15:00,7.13,7.14,7.12,7.13,96000.0,6.2739,6.2827,6.2652,6.2739,96000.0
2012-04-10 14:20:00,7.13,7.13,7.12,7.13,202400.0,6.2739,6.2739,6.2652,6.2739,202400.0
2012-04-10 14:25:00,7.13,7.13,7.12,7.13,185600.0,6.2739,6.2739,6.2652,6.2739,185600.0
2012-04-10 14:30:00,7.13,7.13,7.11,7.12,100800.0,6.2739,6.2739,6.2564,6.2652,100800.0
2012-04-10 14:35:00,7.12,7.12,7.1,7.1,98400.0,6.2652,6.2652,6.2476,6.2476,98400.0
2012-04-10 14:40:00,7.1,7.13,7.1,7.13,166400.0,6.2476,6.2739,6.2476,6.2739,166400.0
2012-04-10 14:45:00,7.12,7.14,7.12,7.14,183200.0,6.2652,6.2827,6.2652,6.2827,183200.0
2012-04-10 14:50:00,7.14,7.14,7.13,7.13,50400.0,6.2827,6.2827,6.2739,6.2739,50400.0
2012-04-10 14:55:00,7.13,7.14,7.13,7.13,97600.0,6.2739,6.2827,6.2739,6.2739,97600.0
2012-04-10 15:00:00,7.13,7.13,7.13,7.13,175200.0,6.2739,6.2739,6.2739,6.2739,175200.0
2012-04-10 15:05:00,7.13,7.13,7.12,7.13,218400.0,6.2739,6.2739,6.2652,6.2739,218400.0
2012-04-10 15:10:00,7.13,7.13,7.12,7.12,141600.0,6.2739,6.2739,6.2652,6.2652,141600.0
2012-04-10 15:15:00,7.12,7.13,7.11,7.13,158400.0,6.2652,6.2739,6.2564,6.2739,158400.0
2012-04-10 15:20:00,7.13,7.13,7.12,7.12,139200.0,6.2739,6.2739,6.2652,6.2652,139200.0
2012-04-10 15:25:00,7.12,7.13,7.12,7.12,189600.0,6.2652,6.2739,6.2652,6.2652,189600.0
2012-04-10 15:30:00,7.13,7.14,7.12,7.13,200000.0,6.2739,6.2827,6.2652,6.2739,200000.0
2012-04-10 15:35:00,7.13,7.15,7.13,7.14,268000.0,6.2739,6.2915,6.2739,6.2827,268000.0
2012-04-10 15:40:00,7.14,7.14,7.14,7.14,267200.0,6.2827,6.2827,6.2827,6.2827,267200.0
2012-04-10 15:45:00,7.14,7.14,7.13,7.14,411200.0,6.2827,6.2827,6.2739,6.2827,411200.0
2012-04-10 15:50:00,7.14,7.15,7.14,7.14,284800.0,6.2827,6.2915,6.2827,6.2827,284800.0
2012-04-10 15:55:00,7.14,7.16,7.14,7.15,800800.0,6.2827,6.3003,6.2827,6.2915,800800.0
2012-04-11 09:30:00,7.22,7.24,7.19,7.21,130400.0,6.3531,6.3707,6.3267,6.3443,130400.0
2012-04-11 09:35:00,7.21,7.23,7.2,7.22,100000.0,6.3443,6.3619,6.3355,6.3531,100000.0
2012-04-11 09:40:00,7.22,7.24,7.21,7.23,184000.0,6.3531,6.3707,6.3443,6.3619,184000.0
2012-04-11 09:45:00,7.24,7.24,7.23,7.23,65600.0,6.3707,6.3707,6.3619,6.3619,65600.0
2012-04-11 09:50:00,7.23,7.23,7.22,7.22,80000.0,6.3619,6.3619,6.3531,6.3531,80000.0
2012-04-11 09:55:00,7.22,7.24,7.22,7.23,60000.0,6.3531,6.3707,6.3531,6.3619,60000.0
2012-04-11 10:00:00,7.24,7.24,7.23,7.24,150400.0,6.3707,6.3707,6.3619,6.3707,150400.0
2012-04-11 10:05:00,7.24,7.24,7.23,7.23,75200.0,6.3707,6.3707,6.3619,6.3619,75200.0
2012-04-11 10:10:00,7.23,7.24,7.22,7.24,63200.0,6.3619,6.3707,6.3531,6.3707,63200.0
2012-04-11 10:15:00,7.24,7.24,7.23,7.24,57600.0,6.3707,6.3707,6.3619,6.3707,57600.0
2012-04-11 10:20:00,7.24,7.24,7.23,7.24,52800.0,6.3707,6.3707,6.3619,6.3707,52800.0
2012-04-11 10:25:00,7.24,7.24,7.23,7.23,39200.0,6.3707,6.3707,6.3619,6.3619,39200.0
2012-04-11 10:30:00,7.24,7.25,7.24,7.25,55200.0,6.3707,6.3795,6.3707,6.3795,55200.0
2012-04-11 10:35:00,7.25,7.25,7.24,7.24,37600.0,6.3795,6.3795,6.3707,6.3707,37600.0
2012-04-11 10:40:00,7.24,7.26,7.24,7.25,60000.0,6.3707,6.3883,6.3707,6.3795,60000.0
2012-04-11 10:45:00,7.26,7.26,7.24,7.24,51200.0,6.3883,6.3883,6.3707,6.3707,51200.0
2012-04-11 10:50:00,7.24,7.25,7.24,7.24,25600.0,6.3707,6.3795,6.3707,6.3707,25600.0
2012-04-11 10:55:00,7.25,7.26,7.24,7.26,26400.0,6.3795,6.3883,6.3707,6.3883,26400.0
2012-04-11 11:00:00,7.26,7.26,7.25,7.25,48800.0,6.3883,6.3883,6.3795,6.3795,48800.0
2012-04-11 11:05:00,7.25,7.27,7.25,7.27,53600.0,6.3795,6.3971,6.3795,6.3971,53600.0
2012-04-11 11:10:00,7.27,7.27,7.26,7.26,78400.0,6.3971,6.3971,6.3883,6.3883,78400.0
2012-04-11 11:15:00,7.26,7.26,7.26,7.26,45600.0,6.3883,6.3883,6.3883,6.3883,45600.0
2012-04-11 11:20:00,7.26,7.26,7.26,7.26,42400.0,6.3883,6.3883,6.3883,6.3883,42400.0
2012-04-11 11:25:00,7.26,7.26,7.26,7.26,87200.0,6.3883,6.3883,6.3883,6.3883,87200.0
2012-04-11 11:30:00,7.26,7.28,7.26,7.28,63200.0,6.3883,6.4059,6.3883,6.4059,63200.0
2012-04-11 11:35:00,7.28,7.28,7.27,7.28,57600.0,6.4059,6.4059,6.3971,6.4059,57600.0
2012-04-11 11:40:00,7.28,7.28,7.27,7.28,88800.0,6.4059,6.4059,6.3971,6.4059,88800.0
2012-04-11 11:45:00,7.28,7.29,7.28,7.29,88800.0,6.4059,6.4147,6.4059,6.4147,88800.0
2012-04-11 11:50:00,7.28,7.29,7.28,7.29,94400.0,6.4059,6.4147,6.4059,6.4147,94400.0
2012-04-11 11:55:00,7.28,7.29,7.28,7.29,52000.0,6.4059,6.4147,6.4059,6.4147,52000.0
2012-04-11 12:00:00,7.29,7.29,7.28,7.28,147200.0,6.4147,6.4147,6.4059,6.4059,147200.0
2012-04-11 12:05:00,7.28,7.28,7.27,7.27,70400.0,6.4059,6.4059,6.3971,6.3971,70400.0
2012-04-11 12:10:00,7.27,7.28,7.27,7.28,52800.0,6.3971,6.4059,6.3971,6.4059,52800.0
2012-04-11 12:15:00,7.28,7.28,7.27,7.27,48800.0,6.4059,6.4059,6.3971,6.3971,48800.0
2012-04-11 12:20:00,7.27,7.27,7.27,7.27,50400.0,6.3971,6.3971,6.3971,6.3971,50400.0
2012-04-11 12:25:00,7.27,7.27,7.26,7.27,80800.0,6.3971,6.3971,6.3883,6.3971,80800.0
2012-04-11 12:30:00,7.27,7.27,7.26,7.27,59200.0,6.3971,6.3971,6.3883,6.3971,59200.0
2012-04-11 12:35:00,7.27,7.28,7.27,7.28,43200.0,6.3971,6.4059,6.3971,6.4059,43200.0
2012-04-11 12:40:00,7.28,7.29,7.28,7.29,36800.0,6.4059,6.4147,6.4059,6.4147,36800.0
2012-04-11 12:45:00,7.29,7.29,7.27,7.27,44000.0,6.4147,6.4147,6.3971,6.3971,44000.0
2012-04-11 12:50:00,7.27,7.28,7.26,7.28,88800.0,6.3971,6.4059,6.3883,6.4059,88800.0
2012-04-11 12:55:00,7.28,7.29,7.28,7.29,35200.0,6.4059,6.4147,6.4059,6.4147,35200.0
2012-04-11 13:00:00,7.29,7.29,7.28,7.29,68000.0,6.4147,6.4147,6.4059,6.4147,68000.0
2012-04-11 13:05:00,7.28,7.29,7.28,7.29,18400.0,6.4059,6.4147,6.4059,6.4147,18400.0
2012-04-11 13:10:00,7.29,7.29,7.27,7.27,95200.0,6.4147,6.4147,6.3971,6.3971,95200.0
2012-04-11 13:15:00,7.27,7.27,7.27,7.27,20000.0,6.3971,6.3971,6.3971,6.3971,20000.0
2012-04-11 13:20:00,7.27,7.27,7.26,7.27,48000.0,6.3971,6.3971,6.3883,6.3971,48000.0
2012-04-11 13:25:00,7.27,7.27,7.26,7.27,46400.0,6.3971,6.3971,6.3883,6.3971,46400.0
2012-04-11 13:30:00,7.27,7.27,7.26,7.27,60800.0,6.3971,6.3971,6.3883,6.3971,60800.0
2012-04-11 13:35:00,7.27,7.28,7.27,7.28,39200.0,6.3971,6.4059,6.3971,6.4059,39200.0
2012-04-11 13:40:00,7.28,7.29,7.28,7.28,41600.0,6.4059,6.4147,6.4059,6.4059,41600.0
2012-04-11 13:45:00,7.28,7.28,7.27,7.28,40800.0,6.4059,6.4059,6.3971,6.4059,40800.0
2012-04-11 13:50:00,7.28,7.28,7.27,7.27,138400.0,6.4059,6.4059,6.3971,6.3971,138400.0
2012-04-11 13:55:00,7.27,7.27,7.27,7.27,116800.0,6.3971,6.3971,6.3971,6.3971,116800.0
2012-04-11 14:00:00,7.27,7.27,7.24,7.25,274400.0,6.3971,6.3971,6.3707,6.3795,274400.0
2012-04-11 14:05:00,7.25,7.25,7.24,7.24,162400.0,6.3795,6.3795,6.3707,6.3707,162400.0
2012-04-11 14:10:00,7.24,7.25,7.24,7.25,96800.0,6.3707,6.3795,6.3707,6.3795,96800.0
2012-04-11 14:15:00,7.25,7.25,7.24,7.24,81600.0,6.3795,6.3795,6.3707,6.3707,81600.0
2012-04-11 14:20:00,7.24,7.25,7.24,7.24,71200.0,6.3707,6.3795,6.3707,6.3707,71200.0
2012-04-11 14:25:00,7.24,7.24,7.24,7.24,65600.0,6.3707,6.3707,6.3707,6.3707,65600.0
2012-04-11 14:30:00,7.24,7.24,7.22,7.22,103200.0,6.3707,6.3707,6.3531,6.3531,103200.0
2012-04-11 14:35:00,7.23,7.24,7.23,7.24,58400.0,6.3619,6.3707,6.3619,6.3707,58400.0
2012-04-11 14:40:00,7.23,7.23,7.22,7.23,88800.0,6.3619,6.3619,6.3531,6.3619,88800.0
2012-04-11 14:45:00,7.23,7.23,7.23,7.23,36000.0,6.3619,6.3619,6.3619,6.3619,36000.0
2012-04-11 14:50:00,7.23,7.23,7.23,7.23,76800.0,6.3619,6.3619,6.3619,6.3619,76800.0
2012-04-11 14:55:00,7.23,7.23,7.22,7.22,173600.0,6.3619,6.3619,6.3531,6.3531,173600.0
2012-04-11 15:00:00,7.22,7.23,7.22,7.22,125600.0,6.3531,6.3619,6.3531,6.3531,125600.0
2012-04-11 15:05:00,7.22,7.22,7.22,7.22,76800.0,6.3531,6.3531,6.3531,6.3531,76800.0
2012-04-11 15:10:00,7.22,7.22,7.2,7.2,80800.0,6.3531,6.3531,6.3355,6.3355,80800.0
2012-04-11 15:15:00,7.21,7.21,7.21,7.21,88800.0,6.3443,6.3443,6.3443,6.3443,88800.0
2012-04-11 15:20:00,7.21,7.21,7.19,7.2,127200.0,6.3443,6.3443,6.3267,6.3355,127200.0
2012-04-11 15:25:00,7.2,7.21,7.2,7.21,76800.0,6.3355,6.3443,6.3355,6.3443,76800.0
2012-04-11 15:30:00,7.21,7.21,7.2,7.21,200800.0,6.3443,6.3443,6.3355,6.3443,200800.0
2012-04-11 15:35:00,7.21,7.22,7.2,7.2,168000.0,6.3443,6.3531,6.3355,6.3355,168000.0
2012-04-11 15:40:00,7.2,7.21,7.19,7.2,224800.0,6.3355,6.3443,6.3267,6.3355,224800.0
2012-04-11 15:45:00,7.2,7.2,7.19,7.2,240800.0,6.3355,6.3355,6.3267,6.3355,240800.0
2012-04-11 15:50:00,7.2,7.21,7.2,7.2,250400.0,6.3355,6.3443,6.3355,6.3355,250400.0
2012-04-11 15:55:00,7.2,7.21,7.2,7.21,388000.0,6.3355,6.3443,6.3355,6.3443,388000.0
2012-04-12 09:30:00,7.23,7.23,7.21,7.22,44800.0,6.3619,6.3619,6.3443,6.3531,44800.0
2012-04-12 09:35:00,7.23,7.25,7.23,7.24,49600.0,6.3619,6.3795,6.3619,6.3707,49600.0
2012-04-12 09:40:00,7.25,7.27,7.24,7.27,47200.0,6.3795,6.3971,6.3707,6.3971,47200.0
2012-04-12 09:45:00,7.27,7.28,7.26,7.27,57600.0,6.3971,6.4059,6.3883,6.3971,57600.0
2012-04-12 09:50:00,7.27,7.29,7.27,7.28,192800.0,6.3971,6.4147,6.3971,6.4059,192800.0
2012-04-12 09:55:00,7.29,7.3,7.28,7.29,41600.0,6.4147,6.4235,6.4059,6.4147,41600.0
2012-04-12 10:00:00,7.29,7.3,7.28,7.28,44800.0,6.4147,6.4235,6.4059,6.4059,44800.0
2012-04-12 10:05:00,7.28,7.29,7.27,7.28,24000.0,6.4059,6.4147,6.3971,6.4059,24000.0
2012-04-12 10:10:00,7.29,7.31,7.28,7.3,243200.0,6.4147,6.4323,6.4059,6.4235,243200.0
2012-04-12 10:15:00,7.3,7.3,7.29,7.29,65600.0,6.4235,6.4235,6.4147,6.4147,65600.0
2012-04-12 10:20:00,7.3,7.31,7.29,7.3,228000.0,6.4235,6.4323,6.4147,6.4235,228000.0
2012-04-12 10:25:00,7.3,7.31,7.3,7.31,30400.0,6.4235,6.4323,6.4235,6.4323,30400.0
2012-04-12 10:30:00,7.31,7.33,7.31,7.33,21600.0,6.4323,6.4499,6.4323,6.4499,21600.0
2012-04-12 10:35:00,7.33,7.35,7.33,7.34,58400.0,6.4499,6.4675,6.4499,6.4587,58400.0
2012-04-12 10:40:00,7.34,7.35,7.34,7.34,33600.0,6.4587,6.4675,6.4587,6.4587,33600.0
2012-04-12 10:45:00,7.34,7.36,7.33,7.35,399200.0,6.4587,6.4763,6.4499,6.4675,399200.0
2012-04-12 10:50:00,7.36,7.36,7.35,7.35,52800.0,6.4763,6.4763,6.4675,6.4675,52800.0
2012-04-12 10:55:00,7.35,7.35,7.34,7.35,11200.0,6.4675,6.4675,6.4587,6.4675,11200.0
2012-04-12 11:00:00,7.35,7.36,7.35,7.35,65600.0,6.4675,6.4763,6.4675,6.4675,65600.0
2012-04-12 11:05:00,7.35,7.36,7.35,7.36,39200.0,6.4675,6.4763,6.4675,6.4763,39200.0
2012-04-12 11:10:00,7.36,7.37,7.36,7.37,34400.0,6.4763,6.4851,6.4763,6.4851,34400.0
2012-04-12 11:15:00,7.37,7.38,7.37,7.38,24000.0,6.4851,6.4939,6.4851,6.4939,24000.0
2012-04-12 11:20:00,7.38,7.39,7.38,7.39,237600.0,6.4939,6.5027,6.4939,6.5027,237600.0
2012-04-12 11:25:00,7.39,7.39,7.39,7.39,278400.0,6.5027,6.5027,6.5027,6.5027,278400.0
2012-04-12 11:30:00,7.39,7.39,7.38,7.38,72800.0,6.5027,6.5027,6.4939,6.4939,72800.0
2012-04-12 11:35:00,7.38,7.39,7.37,7.37,82400.0,6.4939,6.5027,6.4851,6.4851,82400.0
2012-04-12 11:40:00,7.37,7.39,7.37,7.39,128000.0,6.4851,6.5027,6.4851,6.5027,128000.0
2012-04-12 11:45:00,7.39,7.4,7.39,7.39,64800.0,6.5027,6.5115,6.5027,6.5027,64800.0
2012-04-12 11:50:00,7.39,7.4,7.39,7.39,42400.0,6.5027,6.5115,6.5027,6.5027,42400.0
2012-04-12 11:55:00,7.4,7.41,7.4,7.41,56800.0,6.5115,6.5203,6.5115,6.5203,56800.0
2012-04-12 12:00:00,7.41,7.41,7.4,7.4,34400.0,6.5203,6.5203,6.5115,6.5115,34400.0
2012-04-12 12:05:00,7.4,7.4,7.38,7.39,26400.0,6.5115,6.5115,6.4939,6.5027,26400.0
2012-04-12 12:10:00,7.38,7.38,7.37,7.38,40800.0,6.4939,6.4939,6.4851,6.4939,40800.0
2012-04-12 12:15:00,7.37,7.38,7.37,7.37,51200.0,6.4851,6.4939,6.4851,6.4851,51200.0
2012-04-12 12:20:00,7.37,7.38,7.37,7.38,31200.0,6.4851,6.4939,6.4851,6.4939,31200.0
2012-04-12 12:25:00,7.38,7.39,7.38,7.38,40000.0,6.4939,6.5027,6.4939,6.4939,40000.0
2012-04-12 12:30:00,7.38,7.38,7.38,7.38,21600.0,6.4939,6.4939,6.4939,6.4939,21600.0
2012-04-12 12:35:00,7.38,7.38,7.38,7.38,24000.0,6.4939,6.4939,6.4939,6.4939,24000.0
2012-04-12 12:40:00,7.38,7.39,7.38,7.39,36800.0,6.4939,6.5027,6.4939,6.5027,36800.0
2012-04-12 12:45:00,7.39,7.4,7.39,7.39,191200.0,6.5027,6.5115,6.5027,6.5027,191200.0
2012-04-12 12:50:00,7.39,7.41,7.39,7.41,764800.0,6.5027,6.5203,6.5027,6.5203,764800.0
2012-04-12 12:55:00,7.41,7.41,7.4,7.4,66400.0,6.5203,6.5203,6.5115,6.5115,66400.0
2012-04-12 13:00:00,7.4,7.4,7.4,7.4,29600.0,6.5115,6.5115,6.5115,6.5115,29600.0
2012-04-12 13:05:00,7.4,7.4,7.4,7.4,4000.0,6.5115,6.5115,6.5115,6.5115,4000.0
2012-04-12 13:10:00,7.4,7.4,7.4,7.4,18400.0,6.5115,6.5115,6.5115,6.5115,18400.0
2012-04-12 13:15:00,7.4,7.4,7.39,7.39,21600.0,6.5115,6.5115,6.5027,6.5027,21600.0
2012-04-12 13:20:00,7.39,7.39,7.38,7.38,8800.0,6.5027,6.5027,6.4939,6.4939,8800.0
2012-04-12 13:25:00,7.38,7.39,7.38,7.38,20800.0,6.4939,6.5027,6.4939,6.4939,20800.0
2012-04-12 13:30:00,7.38,7.39,7.38,7.39,5600.0,6.4939,6.5027,6.4939,6.5027,5600.0
2012-04-12 13:35:00,7.39,7.39,7.39,7.39,20000.0,6.5027,6.5027,6.5027,6.5027,20000.0
2012-04-12 13:40:00,7.39,7.39,7.38,7.38,24800.0,6.5027,6.5027,6.4939,6.4939,24800.0
2012-04-12 13:45:00,7.38,7.39,7.38,7.39,25600.0,6.4939,6.5027,6.4939,6.5027,25600.0
2012-04-12 13:50:00,7.38,7.38,7.38,7.38,20800.0,6.4939,6.4939,6.4939,6.4939,20800.0
2012-04-12 13:55:00,7.38,7.38,7.37,7.38,117600.0,6.4939,6.4939,6.4851,6.4939,117600.0
2012-04-12 14:00:00,7.38,7.38,7.38,7.38,26400.0,6.4939,6.4939,6.4939,6.4939,26400.0
2012-04-12 14:05:00,7.38,7.38,7.38,7.38,69600.0,6.4939,6.4939,6.4939,6.4939,69600.0
2012-04-12 14:10:00,7.38,7.38,7.37,7.37,47200.0,6.4939,6.4939,6.4851,6.4851,47200.0
2012-04-12 14:15:00,7.37,7.38,7.37,7.38,33600.0,6.4851,6.4939,6.4851,6.4939,33600.0
2012-04-12 14:20:00,7.38,7.38,7.38,7.38,47200.0,6.4939,6.4939,6.4939,6.4939,47200.0
2012-04-12 14:25:00,7.38,7.38,7.37,7.38,27200.0,6.4939,6.4939,6.4851,6.4939,27200.0
2012-04-12 14:30:00,7.38,7.38,7.38,7.38,49600.0,6.4939,6.4939,6.4939,6.4939,49600.0
2012-04-12 14:35:00,7.38,7.38,7.38,7.38,15200.0,6.4939,6.4939,6.4939,6.4939,15200.0
2012-04-12 14:40:00,7.38,7.39,7.38,7.38,89600.0,6.4939,6.5027,6.4939,6.4939,89600.0
2012-04-12 14:45:00,7.38,7.39,7.38,7.39,60800.0,6.4939,6.5027,6.4939,6.5027,60800.0
2012-04-12 14:50:00,7.39,7.39,7.38,7.39,65600.0,6.5027,6.5027,6.4939,6.5027,65600.0
2012-04-12 14:55:00,7.38,7.39,7.38,7.38,214400.0,6.4939,6.5027,6.4939,6.4939,214400.0
2012-04-12 15:00:00,7.38,7.39,7.38,7.38,96800.0,6.4939,6.5027,6.4939,6.4939,96800.0
2012-04-12 15:05:00,7.38,7.39,7.38,7.38,70400.0,6.4939,6.5027,6.4939,6.4939,70400.0
2012-04-12 15:10:00,7.38,7.39,7.38,7.38,32800.0,6.4939,6.5027,6.4939,6.4939,32800.0
2012-04-12 15:15:00,7.38,7.4,7.38,7.39,78400.0,6.4939,6.5115,6.4939,6.5027,78400.0
2012-04-12 15:20:00,7.39,7.4,7.39,7.39,36800.0,6.5027,6.5115,6.5027,6.5027,36800.0
2012-04-12 15:25:00,7.39,7.39,7.38,7.39,139200.0,6.5027,6.5027,6.4939,6.5027,139200.0
2012-04-12 15:30:00,7.39,7.39,7.39,7.39,79200.0,6.5027,6.5027,6.5027,6.5027,79200.0
2012-04-12 15:35:00,7.39,7.39,7.39,7.39,83200.0,6.5027,6.5027,6.5027,6.5027,83200.0
2012-04-12 15:40:00,7.39,7.4,7.39,7.39,121600.0,6.5027,6.5115,6.5027,6.5027,121600.0
2012-04-12 15:45:00,7.39,7.4,7.39,7.39,161600.0,6.5027,6.5115,6.5027,6.5027,161600.0
2012-04-12 15:50:00,7.39,7.39,7.39,7.39,212000.0,6.5027,6.5027,6.5027,6.5027,212000.0
2012-04-12 15:55:00,7.39,7.39,7.38,7.39,228800.0,6.5027,6.5027,6.4939,6.5027,228800.0
2012-04-13 09:30:00,7.4,7.4,7.36,7.37,234400.0,6.5115,6.5115,6.4763,6.4851,234400.0
2012-04-13 09:35:00,7.36,7.38,7.36,7.37,105600.0,6.4763,6.4939,6.4763,6.4851,105600.0
2012-04-13 09:40:00,7.38,7.39,7.38,7.38,114400.0,6.4939,6.5027,6.4939,6.4939,114400.0
2012-04-13 09:45:00,7.38,7.39,7.37,7.38,569600.0,6.4939,6.5027,6.4851,6.4939,569600.0
2012-04-13 09:50:00,7.38,7.38,7.37,7.38,84800.0,6.4939,6.4939,6.4851,6.4939,84800.0
2012-04-13 09:55:00,7.38,7.38,7.36,7.36,80800.0,6.4939,6.4939,6.4763,6.4763,80800.0
2012-04-13 10:00:00,7.36,7.36,7.35,7.36,119200.0,6.4763,6.4763,6.4675,6.4763,119200.0
2012-04-13 10:05:00,7.36,7.36,7.35,7.36,93600.0,6.4763,6.4763,6.4675,6.4763,93600.0
2012-04-13 10:10:00,7.36,7.37,7.35,7.36,44000.0,6.4763,6.4851,6.4675,6.4763,44000.0
2012-04-13 10:15:00,7.36,7.36,7.34,7.34,82400.0,6.4763,6.4763,6.4587,6.4587,82400.0
2012-04-13 10:20:00,7.34,7.35,7.34,7.34,47200.0,6.4587,6.4675,6.4587,6.4587,47200.0
2012-04-13 10:25:00,7.33,7.34,7.32,7.33,48800.0,6.4499,6.4587,6.4411,6.4499,48800.0
2012-04-13 10:30:00,7.33,7.33,7.32,7.33,95200.0,6.4499,6.4499,6.4411,6.4499,95200.0
2012-04-13 10:35:00,7.33,7.34,7.31,7.34,69600.0,6.4499,6.4587,6.4323,6.4587,69600.0
2012-04-13 10:40:00,7.34,7.34,7.32,7.32,91200.0,6.4587,6.4587,6.4411,6.4411,91200.0
2012-04-13 10:45:00,7.32,7.33,7.32,7.33,63200.0,6.4411,6.4499,6.4411,6.4499,63200.0
2012-04-13 10:50:00,7.34,7.35,7.33,7.34,20000.0,6.4587,6.4675,6.4499,6.4587,20000.0
2012-04-13 10:55:00,7.34,7.35,7.34,7.34,40800.0,6.4587,6.4675,6.4587,6.4587,40800.0
2012-04-13 11:00:00,7.34,7.36,7.34,7.35,32000.0,6.4587,6.4763,6.4587,6.4675,32000.0
2012-04-13 11:05:00,7.35,7.36,7.35,7.35,11200.0,6.4675,6.4763,6.4675,6.4675,11200.0
2012-04-13 11:10:00,7.35,7.35,7.34,7.35,447200.0,6.4675,6.4675,6.4587,6.4675,447200.0
2012-04-13 11:15:00,7.35,7.35,7.34,7.35,844000.0,6.4675,6.4675,6.4587,6.4675,844000.0
2012-04-13 11:20:00,7.35,7.36,7.35,7.35,375200.0,6.4675,6.4763,6.4675,6.4675,375200.0
2012-04-13 11:25:00,7.35,7.36,7.35,7.36,12000.0,6.4675,6.4763,6.4675,6.4763,12000.0
2012-04-13 11:30:00,7.36,7.36,7.35,7.36,52000.0,6.4763,6.4763,6.4675,6.4763,52000.0
2012-04-13 11:35:00,7.36,7.37,7.36,7.36,31200.0,6.4763,6.4851,6.4763,6.4763,31200.0
2012-04-13 11:40:00,7.36,7.37,7.36,7.37,529600.0,6.4763,6.4851,6.4763,6.4851,529600.0
2012-04-13 11:45:00,7.37,7.38,7.36,7.38,44000.0,6.4851,6.4939,6.4763,6.4939,44000.0
2012-04-13 11:50:00,7.38,7.38,7.38,7.38,17600.0,6.4939,6.4939,6.4939,6.4939,17600.0
2012-04-13 11:55:00,7.38,7.38,7.37,7.37,31200.0,6.4939,6.4939,6.4851,6.4851,31200.0
2012-04-13 12:00:00,7.37,7.38,7.37,7.38,41600.0,6.4851,6.4939,6.4851,6.4939,41600.0
2012-04-13 12:05:00,7.38,7.38,7.37,7.38,24000.0,6.4939,6.4939,6.4851,6.4939,24000.0
2012-04-13 12:10:00,7.38,7.38,7.37,7.38,55200.0,6.4939,6.4939,6.4851,6.4939,55200.0
2012-04-13 12:15:00,7.38,7.38,7.37,7.37,17600.0,6.4939,6.4939,6.4851,6.4851,17600.0
2012-04-13 12:20:00,7.37,7.37,7.36,7.36,32800.0,6.4851,6.4851,6.4763,6.4763,32800.0
2012-04-13 12:25:00,7.36,7.37,7.36,7.36,15200.0,6.4763,6.4851,6.4763,6.4763,15200.0
2012-04-13 12:30:00,7.37,7.38,7.37,7.38,23200.0,6.4851,6.4939,6.4851,6.4939,23200.0
2012-04-13 12:35:00,7.38,7.38,7.38,7.38,15200.0,6.4939,6.4939,6.4939,6.4939,15200.0
2012-04-13 12:40:00,7.38,7.38,7.37,7.38,24000.0,6.4939,6.4939,6.4851,6.4939,24000.0
2012-04-13 12:45:00,7.38,7.38,7.38,7.38,22400.0,6.4939,6.4939,6.4939,6.4939,22400.0
2012-04-13 12:50:00,7.38,7.39,7.38,7.38,29600.0,6.4939,6.5027,6.4939,6.4939,29600.0
2012-04-13 12:55:00,7.38,7.38,7.38,7.38,11200.0,6.4939,6.4939,6.4939,6.4939,11200.0
2012-04-13 13:00:00,7.38,7.38,7.37,7.38,20000.0,6.4939,6.4939,6.4851,6.4939,20000.0
2012-04-13 13:05:00,7.38,7.38,7.38,7.38,12000.0,6.4939,6.4939,6.4939,6.4939,12000.0
2012-04-13 13:10:00,7.38,7.39,7.38,7.39,24000.0,6.4939,6.5027,6.4939,6.5027,24000.0
2012-04-13 13:15:00,7.39,7.39,7.38,7.38,31200.0,6.5027,6.5027,6.4939,6.4939,31200.0
2012-04-13 13:20:00,7.38,7.38,7.37,7.38,28800.0,6.4939,6.4939,6.4851,6.4939,28800.0
2012-04-13 13:25:00,7.39,7.39,7.38,7.38,20800.0,6.5027,6.5027,6.4939,6.4939,20800.0
2012-04-13 13:30:00,7.39,7.39,7.38,7.38,36000.0,6.5027,6.5027,6.4939,6.4939,36000.0
2012-04-13 13:35:00,7.39,7.4,7.39,7.4,17600.0,6.5027,6.5115,6.5027,6.5115,17600.0
2012-04-13 13:40:00,7.4,7.4,7.4,7.4,28000.0,6.5115,6.5115,6.5115,6.5115,28000.0
2012-04-13 13:45:00,7.41,7.41,7.4,7.4,40000.0,6.5203,6.5203,6.5115,6.5115,40000.0
2012-04-13 13:50:00,7.4,7.41,7.4,7.4,17600.0,6.5115,6.5203,6.5115,6.5115,17600.0
2012-04-13 13:55:00,7.4,7.4,7.39,7.4,96000.0,6.5115,6.5115,6.5027,6.5115,96000.0
2012-04-13 14:00:00,7.4,7.4,7.39,7.4,140000.0,6.5115,6.5115,6.5027,6.5115,140000.0
2012-04-13 14:05:00,7.4,7.4,7.4,7.4,79200.0,6.5115,6.5115,6.5115,6.5115,79200.0
2012-04-13 14:10:00,7.4,7.41,7.39,7.39,632000.0,6.5115,6.5203,6.5027,6.5027,632000.0
2012-04-13 14:15:00,7.39,7.39,7.39,7.39,73600.0,6.5027,6.5027,6.5027,6.5027,73600.0
2012-04-13 14:20:00,7.39,7.4,7.39,7.4,56800.0,6.5027,6.5115,6.5027,6.5115,56800.0
2012-04-13 14:25:00,7.41,7.41,7.39,7.39,79200.0,6.5203,6.5203,6.5027,6.5027,79200.0
2012-04-13 14:30:00,7.39,7.4,7.39,7.4,44000.0,6.5027,6.5115,6.5027,6.5115,44000.0
2012-04-13 14:35:00,7.39,7.4,7.39,7.39,41600.0,6.5027,6.5115,6.5027,6.5027,41600.0
2012-04-13 14:40:00,7.39,7.39,7.39,7.39,44800.0,6.5027,6.5027,6.5027,6.5027,44800.0
2012-04-13 14:45:00,7.39,7.4,7.39,7.39,112800.0,6.5027,6.5115,6.5027,6.5027,112800.0
2012-04-13 14:50:00,7.39,7.39,7.39,7.39,88800.0,6.5027,6.5027,6.5027,6.5027,88800.0
2012-04-13 14:55:00,7.39,7.39,7.39,7.39,62400.0,6.5027,6.5027,6.5027,6.5027,62400.0
2012-04-13 15:00:00,7.39,7.39,7.39,7.39,53600.0,6.5027,6.5027,6.5027,6.5027,53600.0
2012-04-13 15:05:00,7.39,7.4,7.39,7.4,47200.0,6.5027,6.5115,6.5027,6.5115,47200.0
2012-04-13 15:10:00,7.4,7.4,7.39,7.4,31200.0,6.5115,6.5115,6.5027,6.5115,31200.0
2012-04-13 15:15:00,7.4,7.4,7.39,7.4,64000.0,6.5115,6.5115,6.5027,6.5115,64000.0
2012-04-13 15:20:00,7.4,7.4,7.39,7.39,57600.0,6.5115,6.5115,6.5027,6.5027,57600.0
2012-04-13 15:25:00,7.39,7.39,7.38,7.38,68800.0,6.5027,6.5027,6.4939,6.4939,68800.0
2012-04-13 15:30:00,7.38,7.39,7.38,7.38,126400.0,6.4939,6.5027,6.4939,6.4939,126400.0
2012-04-13 15:35:00,7.38,7.38,7.37,7.37,157600.0,6.4939,6.4939,6.4851,6.4851,157600.0
2012-04-13 15:40:00,7.37,7.38,7.37,7.38,67200.0,6.4851,6.4939,6.4851,6.4939,67200.0
2012-04-13 15:45:00,7.38,7.38,7.36,7.37,238400.0,6.4939,6.4939,6.4763,6.4851,238400.0
2012-04-13 15:50:00,7.37,7.37,7.36,7.36,151200.0,6.4851,6.4851,6.4763,6.4763,151200.0
2012-04-13 15:55:00,7.36,7.36,7.35,7.35,376800.0,6.4763,6.4763,6.4675,6.4675,376800.0
2012-04-16 09:30:00,7.41,7.43,7.39,7.43,61600.0,6.5203,6.5379,6.5027,6.5379,61600.0
2012-04-16 09:35:00,7.42,7.43,7.41,7.42,62400.0,6.5291,6.5379,6.5203,6.5291,62400.0
2012-04-16 09:40:00,7.42,7.42,7.4,7.4,97600.0,6.5291,6.5291,6.5115,6.5115,97600.0
2012-04-16 09:45:00,7.4,7.4,7.38,7.38,85600.0,6.5115,6.5115,6.4939,6.4939,85600.0
2012-04-16 09:50:00,7.38,7.38,7.34,7.35,61600.0,6.4939,6.4939,6.4587,6.4675,61600.0
2012-04-16 09:55:00,7.35,7.36,7.34,7.35,132800.0,6.4675,6.4763,6.4587,6.4675,132800.0
2012-04-16 10:00:00,7.34,7.35,7.33,7.34,90400.0,6.4587,6.4675,6.4499,6.4587,90400.0
2012-04-16 10:05:00,7.35,7.36,7.34,7.36,172000.0,6.4675,6.4763,6.4587,6.4763,172000.0
2012-04-16 10:10:00,7.36,7.36,7.34,7.34,208000.0,6.4763,6.4763,6.4587,6.4587,208000.0
2012-04-16 10:15:00,7.34,7.35,7.34,7.35,156800.0,6.4587,6.4675,6.4587,6.4675,156800.0
2012-04-16 10:20:00,7.35,7.36,7.35,7.35,43200.0,6.4675,6.4763,6.4675,6.4675,43200.0
2012-04-16 10:25:00,7.35,7.37,7.35,7.37,30400.0,6.4675,6.4851,6.4675,6.4851,30400.0
2012-04-16 10:30:00,7.37,7.37,7.36,7.37,77600.0,6.4851,6.4851,6.4763,6.4851,77600.0
2012-04-16 10:35:00,7.37,7.38,7.37,7.37,96000.0,6.4851,6.4939,6.4851,6.4851,96000.0
2012-04-16 10:40:00,7.37,7.38,7.36,7.37,62400.0,6.4851,6.4939,6.4763,6.4851,62400.0
2012-04-16 10:45:00,7.38,7.4,7.38,7.4,23200.0,6.4939,6.5115,6.4939,6.5115,23200.0
2012-04-16 10:50:00,7.4,7.41,7.4,7.41,36800.0,6.5115,6.5203,6.5115,6.5203,36800.0
2012-04-16 10:55:00,7.41,7.41,7.4,7.4,100000.0,6.5203,6.5203,6.5115,6.5115,100000.0
2012-04-16 11:00:00,7.4,7.41,7.4,7.4,66400.0,6.5115,6.5203,6.5115,6.5115,66400.0
2012-04-16 11:05:00,7.4,7.4,7.4,7.4,76000.0,6.5115,6.5115,6.5115,6.5115,76000.0
2012-04-16 11:10:00,7.4,7.41,7.4,7.4,76800.0,6.5115,6.5203,6.5115,6.5115,76800.0
2012-04-16 11:15:00,7.4,7.41,7.4,7.41,105600.0,6.5115,6.5203,6.5115,6.5203,105600.0
2012-04-16 11:20:00,7.41,7.41,7.4,7.41,49600.0,6.5203,6.5203,6.5115,6.5203,49600.0
2012-04-16 11:25:00,7.41,7.41,7.4,7.41,68800.0,6.5203,6.5203,6.5115,6.5203,68800.0
2012-04-16 11:30:00,7.41,7.41,7.4,7.4,132800.0,6.5203,6.5203,6.5115,6.5115,132800.0
2012-04-16 11:35:00,7.4,7.41,7.4,7.41,60800.0,6.5115,6.5203,6.5115,6.5203,60800.0
2012-04-16 11:40:00,7.41,7.41,7.4,7.41,49600.0,6.5203,6.5203,6.5115,6.5203,49600.0
2012-04-16 11:45:00,7.41,7.41,7.4,7.41,36800.0,6.5203,6.5203,6.5115,6.5203,36800.0
2012-04-16 11:50:00,7.41,7.41,7.4,7.4,43200.0,6.5203,6.5203,6.5115,6.5115,43200.0
2012-04-16 11:55:00,7.4,7.41,7.4,7.4,25600.0,6.5115,6.5203,6.5115,6.5115,25600.0
2012-04-16 12:00:00,7.4,7.41,7.4,7.41,200000.0,6.5115,6.5203,6.5115,6.5203,200000.0
2012-04-16 12:05:00,7.41,7.41,7.4,7.4,128800.0,6.5203,6.5203,6.5115,6.5115,128800.0
2012-04-16 12:10:00,7.4,7.4,7.4,7.4,73600.0,6.5115,6.5115,6.5115,6.5115,73600.0
2012-04-16 12:15:00,7.4,7.4,7.4,7.4,112800.0,6.5115,6.5115,6.5115,6.5115,112800.0
2012-04-16 12:20:00,7.4,7.4,7.39,7.4,104800.0,6.5115,6.5115,6.5027,6.5115,104800.0
2012-04-16 12:25:00,7.4,7.41,7.4,7.4,35200.0,6.5115,6.5203,6.5115,6.5115,35200.0
2012-04-16 12:30:00,7.4,7.4,7.4,7.4,149600.0,6.5115,6.5115,6.5115,6.5115,149600.0
2012-04-16 12:35:00,7.4,7.41,7.4,7.4,227200.0,6.5115,6.5203,6.5115,6.5115,227200.0
2012-04-16 12:40:00,7.4,7.41,7.4,7.4,126400.0,6.5115,6.5203,6.5115,6.5115,126400.0
2012-04-16 12:45:00,7.41,7.41,7.41,7.41,44000.0,6.5203,6.5203,6.5203,6.5203,44000.0
2012-04-16 12:50:00,7.41,7.41,7.4,7.41,85600.0,6.5203,6.5203,6.5115,6.5203,85600.0
2012-04-16 12:55:00,7.41,7.42,7.4,7.41,310400.0,6.5203,6.5291,6.5115,6.5203,310400.0
2012-04-16 13:00:00,7.41,7.42,7.41,7.41,144800.0,6.5203,6.5291,6.5203,6.5203,144800.0
2012-04-16 13:05:00,7.41,7.41,7.4,7.41,154400.0,6.5203,6.5203,6.5115,6.5203,154400.0
2012-04-16 13:10:00,7.41,7.41,7.4,7.4,70400.0,6.5203,6.5203,6.5115,6.5115,70400.0
2012-04-16 13:15:00,7.4,7.41,7.39,7.4,76800.0,6.5115,6.5203,6.5027,6.5115,76800.0
2012-04-16 13:20:00,7.4,7.4,7.39,7.39,56000.0,6.5115,6.5115,6.5027,6.5027,56000.0
2012-04-16 13:25:00,7.39,7.4,7.38,7.39,104800.0,6.5027,6.5115,6.4939,6.5027,104800.0
2012-04-16 13:30:00,7.39,7.39,7.38,7.39,60000.0,6.5027,6.5027,6.4939,6.5027,60000.0
2012-04-16 13:35:00,7.39,7.4,7.39,7.4,61600.0,6.5027,6.5115,6.5027,6.5115,61600.0
2012-04-16 13:40:00,7.4,7.41,7.4,7.41,59200.0,6.5115,6.5203,6.5115,6.5203,59200.0
2012-04-16 13:45:00,7.41,7.41,7.4,7.4,69600.0,6.5203,6.5203,6.5115,6.5115,69600.0
2012-04-16 13:50:00,7.4,7.41,7.4,7.4,133600.0,6.5115,6.5203,6.5115,6.5115,133600.0
2012-04-16 13:55:00,7.4,7.42,7.4,7.41,121600.0,6.5115,6.5291,6.5115,6.5203,121600.0
2012-04-16 14:00:00,7.41,7.41,7.4,7.4,81600.0,6.5203,6.5203,6.5115,6.5115,81600.0
2012-04-16 14:05:00,7.4,7.41,7.4,7.4,81600.0,6.5115,6.5203,6.5115,6.5115,81600.0
2012-04-16 14:10:00,7.4,7.41,7.4,7.41,30400.0,6.5115,6.5203,6.5115,6.5203,30400.0
2012-04-16 14:15:00,7.41,7.41,7.4,7.4,46400.0,6.5203,6.5203,6.5115,6.5115,46400.0
2012-04-16 14:20:00,7.4,7.4,7.39,7.39,216000.0,6.5115,6.5115,6.5027,6.5027,216000.0
2012-04-16 14:25:00,7.39,7.39,7.38,7.39,62400.0,6.5027,6.5027,6.4939,6.5027,62400.0
2012-04-16 14:30:00,7.39,7.4,7.39,7.4,56000.0,6.5027,6.5115,6.5027,6.5115,56000.0
2012-04-16 14:35:00,7.4,7.41,7.4,7.4,49600.0,6.5115,6.5203,6.5115,6.5115,49600.0
2012-04-16 14:40:00,7.4,7.4,7.4,7.4,49600.0,6.5115,6.5115,6.5115,6.5115,49600.0
2012-04-16 14:45:00,7.4,7.4,7.39,7.4,38400.0,6.5115,6.5115,6.5027,6.5115,38400.0
2012-04-16 14:50:00,7.4,7.41,7.4,7.4,84000.0,6.5115,6.5203,6.5115,6.5115,84000.0
2012-04-16 14:55:00,7.4,7.4,7.39,7.4,97600.0,6.5115,6.5115,6.5027,6.5115,97600.0
2012-04-16 15:00:00,7.4,7.4,7.39,7.4,84000.0,6.5115,6.5115,6.5027,6.5115,84000.0
2012-04-16 15:05:00,7.39,7.4,7.39,7.4,81600.0,6.5027,6.5115,6.5027,6.5115,81600.0
2012-04-16 15:10:00,7.4,7.41,7.4,7.41,133600.0,6.5115,6.5203,6.5115,6.5203,133600.0
2012-04-16 15:15:00,7.41,7.41,7.4,7.4,90400.0,6.5203,6.5203,6.5115,6.5115,90400.0
2012-04-16 15:20:00,7.41,7.41,7.4,7.4,144800.0,6.5203,6.5203,6.5115,6.5115,144800.0
2012-04-16 15:25:00,7.4,7.41,7.4,7.4,83200.0,6.5115,6.5203,6.5115,6.5115,83200.0
2012-04-16 15:30:00,7.4,7.41,7.4,7.4,118400.0,6.5115,6.5203,6.5115,6.5115,118400.0
2012-04-16 15:35:00,7.4,7.41,7.39,7.4,156000.0,6.5115,6.5203,6.5027,6.5115,156000.0
2012-04-16 15:40:00,7.4,7.4,7.39,7.4,118400.0,6.5115,6.5115,6.5027,6.5115,118400.0
2012-04-16 15:45:00,7.4,7.4,7.39,7.39,184800.0,6.5115,6.5115,6.5027,6.5027,184800.0
2012-04-16 15:50:00,7.39,7.39,7.37,7.38,236000.0,6.5027,6.5027,6.4851,6.4939,236000.0
2012-04-16 15:55:00,7.37,7.39,7.37,7.38,575200.0,6.4851,6.5027,6.4851,6.4939,575200.0
2012-04-17 09:30:00,7.44,7.45,7.43,7.44,108800.0,6.5467,6.5555,6.5379,6.5467,108800.0
2012-04-17 09:35:00,7.44,7.46,7.44,7.45,64800.0,6.5467,6.5643,6.5467,6.5555,64800.0
2012-04-17 09:40:00,7.44,7.45,7.43,7.44,48800.0,6.5467,6.5555,6.5379,6.5467,48800.0
2012-04-17 09:45:00,7.44,7.44,7.42,7.42,112000.0,6.5467,6.5467,6.5291,6.5291,112000.0
2012-04-17 09:50:00,7.43,7.44,7.42,7.42,115200.0,6.5379,6.5467,6.5291,6.5291,115200.0
2012-04-17 09:55:00,7.42,7.44,7.42,7.44,420000.0,6.5291,6.5467,6.5291,6.5467,420000.0
2012-04-17 10:00:00,7.44,7.45,7.43,7.45,144800.0,6.5467,6.5555,6.5379,6.5555,144800.0
2012-04-17 10:05:00,7.45,7.48,7.45,7.47,121600.0,6.5555,6.5819,6.5555,6.5731,121600.0
2012-04-17 10:10:00,7.47,7.48,7.46,7.48,106400.0,6.5731,6.5819,6.5643,6.5819,106400.0
2012-04-17 10:15:00,7.48,7.49,7.47,7.49,114400.0,6.5819,6.5907,6.5731,6.5907,114400.0
2012-04-17 10:20:00,7.49,7.5,7.48,7.48,111200.0,6.5907,6.5995,6.5819,6.5819,111200.0
2012-04-17 10:25:00,7.48,7.48,7.47,7.48,88800.0,6.5819,6.5819,6.5731,6.5819,88800.0
2012-04-17 10:30:00,7.48,7.49,7.48,7.48,74400.0,6.5819,6.5907,6.5819,6.5819,74400.0
2012-04-17 10:35:00,7.48,7.5,7.48,7.5,118400.0,6.5819,6.5995,6.5819,6.5995,118400.0
2012-04-17 10:40:00,7.5,7.51,7.49,7.5,181600.0,6.5995,6.6083,6.5907,6.5995,181600.0
2012-04-17 10:45:00,7.5,7.51,7.5,7.51,128800.0,6.5995,6.6083,6.5995,6.6083,128800.0
2012-04-17 10:50:00,7.51,7.52,7.51,7.52,57600.0,6.6083,6.6171,6.6083,6.6171,57600.0
2012-04-17 10:55:00,7.52,7.52,7.5,7.51,71200.0,6.6171,6.6171,6.5995,6.6083,71200.0
2012-04-17 11:00:00,7.5,7.51,7.5,7.51,97600.0,6.5995,6.6083,6.5995,6.6083,97600.0
2012-04-17 11:05:00,7.51,7.52,7.5,7.51,126400.0,6.6083,6.6171,6.5995,6.6083,126400.0
2012-04-17 11:10:00,7.51,7.51,7.5,7.5,29600.0,6.6083,6.6083,6.5995,6.5995,29600.0
2012-04-17 11:15:00,7.5,7.5,7.49,7.49,111200.0,6.5995,6.5995,6.5907,6.5907,111200.0
2012-04-17 11:20:00,7.49,7.49,7.48,7.48,69600.0,6.5907,6.5907,6.5819,6.5819,69600.0
2012-04-17 11:25:00,7.48,7.48,7.47,7.48,54400.0,6.5819,6.5819,6.5731,6.5819,54400.0
2012-04-17 11:30:00,7.48,7.48,7.47,7.47,39200.0,6.5819,6.5819,6.5731,6.5731,39200.0
2012-04-17 11:35:00,7.47,7.48,7.47,7.47,40800.0,6.5731,6.5819,6.5731,6.5731,40800.0
2012-04-17 11:40:00,7.47,7.47,7.47,7.47,368000.0,6.5731,6.5731,6.5731,6.5731,368000.0
2012-04-17 11:45:00,7.47,7.47,7.47,7.47,94400.0,6.5731,6.5731,6.5731,6.5731,94400.0
2012-04-17 11:50:00,7.47,7.47,7.46,7.47,176800.0,6.5731,6.5731,6.5643,6.5731,176800.0
2012-04-17 11:55:00,7.47,7.47,7.46,7.46,26400.0,6.5731,6.5731,6.5643,6.5643,26400.0
2012-04-17 12:00:00,7.46,7.47,7.46,7.47,29600.0,6.5643,6.5731,6.5643,6.5731,29600.0
2012-04-17 12:05:00,7.47,7.47,7.46,7.47,36800.0,6.5731,6.5731,6.5643,6.5731,36800.0
2012-04-17 12:10:00,7.47,7.48,7.47,7.47,68800.0,6.5731,6.5819,6.5731,6.5731,68800.0
2012-04-17 12:15:00,7.47,7.48,7.47,7.48,60000.0,6.5731,6.5819,6.5731,6.5819,60000.0
2012-04-17 12:20:00,7.49,7.49,7.48,7.49,25600.0,6.5907,6.5907,6.5819,6.5907,25600.0
2012-04-17 12:25:00,7.49,7.49,7.49,7.49,25600.0,6.5907,6.5907,6.5907,6.5907,25600.0
2012-04-17 12:30:00,7.49,7.49,7.48,7.49,62400.0,6.5907,6.5907,6.5819,6.5907,62400.0
2012-04-17 12:35:00,7.49,7.49,7.48,7.48,53600.0,6.5907,6.5907,6.5819,6.5819,53600.0
2012-04-17 12:40:00,7.48,7.48,7.48,7.48,20800.0,6.5819,6.5819,6.5819,6.5819,20800.0
2012-04-17 12:45:00,7.48,7.48,7.48,7.48,65600.0,6.5819,6.5819,6.5819,6.5819,65600.0
2012-04-17 12:50:00,7.48,7.48,7.47,7.48,60000.0,6.5819,6.5819,6.5731,6.5819,60000.0
2012-04-17 12:55:00,7.49,7.49,7.48,7.48,17600.0,6.5907,6.5907,6.5819,6.5819,17600.0
2012-04-17 13:00:00,7.48,7.48,7.47,7.48,33600.0,6.5819,6.5819,6.5731,6.5819,33600.0
2012-04-17 13:05:00,7.48,7.49,7.48,7.48,26400.0,6.5819,6.5907,6.5819,6.5819,26400.0
2012-04-17 13:10:00,7.48,7.49,7.48,7.48,24800.0,6.5819,6.5907,6.5819,6.5819,24800.0
2012-04-17 13:15:00,7.48,7.49,7.48,7.48,46400.0,6.5819,6.5907,6.5819,6.5819,46400.0
2012-04-17 13:20:00,7.49,7.49,7.49,7.49,25600.0,6.5907,6.5907,6.5907,6.5907,25600.0
2012-04-17 13:25:00,7.49,7.49,7.49,7.49,16800.0,6.5907,6.5907,6.5907,6.5907,16800.0
2012-04-17 13:30:00,7.49,7.49,7.47,7.48,143200.0,6.5907,6.5907,6.5731,6.5819,143200.0
2012-04-17 13:35:00,7.48,7.48,7.48,7.48,220000.0,6.5819,6.5819,6.5819,6.5819,220000.0
2012-04-17 13:40:00,7.48,7.49,7.48,7.48,40800.0,6.5819,6.5907,6.5819,6.5819,40800.0
2012-04-17 13:45:00,7.48,7.48,7.48,7.48,24800.0,6.5819,6.5819,6.5819,6.5819,24800.0
2012-04-17 13:50:00,7.48,7.48,7.48,7.48,50400.0,6.5819,6.5819,6.5819,6.5819,50400.0
2012-04-17 13:55:00,7.48,7.49,7.48,7.49,740800.0,6.5819,6.5907,6.5819,6.5907,740800.0
2012-04-17 14:00:00,7.49,7.49,7.49,7.49,42400.0,6.5907,6.5907,6.5907,6.5907,42400.0
2012-04-17 14:05:00,7.49,7.5,7.49,7.5,36800.0,6.5907,6.5995,6.5907,6.5995,36800.0
2012-04-17 14:10:00,7.5,7.5,7.5,7.5,41600.0,6.5995,6.5995,6.5995,6.5995,41600.0
2012-04-17 14:15:00,7.5,7.5,7.5,7.5,122400.0,6.5995,6.5995,6.5995,6.5995,122400.0
2012-04-17 14:20:00,7.5,7.51,7.5,7.5,54400.0,6.5995,6.6083,6.5995,6.5995,54400.0
2012-04-17 14:25:00,7.5,7.51,7.5,7.5,20000.0,6.5995,6.6083,6.5995,6.5995,20000.0
2012-04-17 14:30:00,7.51,7.52,7.5,7.5,112800.0,6.6083,6.6171,6.5995,6.5995,112800.0
2012-04-17 14:35:00,7.5,7.51,7.5,7.5,40800.0,6.5995,6.6083,6.5995,6.5995,40800.0
2012-04-17 14:40:00,7.5,7.5,7.49,7.5,95200.0,6.5995,6.5995,6.5907,6.5995,95200.0
2012-04-17 14:45:00,7.5,7.5,7.49,7.5,59200.0,6.5995,6.5995,6.5907,6.5995,59200.0
2012-04-17 14:50:00,7.5,7.51,7.5,7.5,100000.0,6.5995,6.6083,6.5995,6.5995,100000.0
2012-04-17 14:55:00,7.5,7.51,7.5,7.51,8800.0,6.5995,6.6083,6.5995,6.6083,8800.0
2012-04-17 15:00:00,7.51,7.52,7.51,7.52,54400.0,6.6083,6.6171,6.6083,6.6171,54400.0
2012-04-17 15:05:00,7.52,7.52,7.51,7.52,119200.0,6.6171,6.6171,6.6083,6.6171,119200.0
2012-04-17 15:10:00,7.52,7.52,7.51,7.51,48800.0,6.6171,6.6171,6.6083,6.6083,48800.0
2012-04-17 15:15:00,7.51,7.52,7.51,7.51,69600.0,6.6083,6.6171,6.6083,6.6083,69600.0
2012-04-17 15:20:00,7.51,7.52,7.51,7.52,78400.0,6.6083,6.6171,6.6083,6.6171,78400.0
2012-04-17 15:25:00,7.52,7.52,7.51,7.52,169600.0,6.6171,6.6171,6.6083,6.6171,169600.0
2012-04-17 15:30:00,7.52,7.52,7.51,7.51,163200.0,6.6171,6.6171,6.6083,6.6083,163200.0
2012-04-17 15:35:00,7.51,7.51,7.5,7.5,133600.0,6.6083,6.6083,6.5995,6.5995,133600.0
2012-04-17 15:40:00,7.5,7.51,7.49,7.49,241600.0,6.5995,6.6083,6.5907,6.5907,241600.0
2012-04-17 15:45:00,7.5,7.51,7.5,7.5,143200.0,6.5995,6.6083,6.5995,6.5995,143200.0
2012-04-17 15:50:00,7.5,7.51,7.5,7.5,256000.0,6.5995,6.6083,6.5995,6.5995,256000.0
2012-04-17 15:55:00,7.5,7.5,7.49,7.49,370400.0,6.5995,6.5995,6.5907,6.5907,370400.0
2012-04-18 09:30:00,7.43,7.43,7.26,7.32,853600.0,6.5379,6.5379,6.3883,6.4411,853600.0
2012-04-18 09:35:00,7.31,7.34,7.29,7.3,468000.0,6.4323,6.4587,6.4147,6.4235,468000.0
2012-04-18 09:40:00,7.3,7.3,7.24,7.25,632000.0,6.4235,6.4235,6.3707,6.3795,632000.0
2012-04-18 09:45:00,7.25,7.27,7.21,7.27,614400.0,6.3795,6.3971,6.3443,6.3971,614400.0
2012-04-18 09:50:00,7.27,7.27,7.23,7.23,633600.0,6.3971,6.3971,6.3619,6.3619,633600.0
2012-04-18 09:55:00,7.23,7.26,7.23,7.26,363200.0,6.3619,6.3883,6.3619,6.3883,363200.0
2012-04-18 10:00:00,7.26,7.27,7.2,7.21,232800.0,6.3883,6.3971,6.3355,6.3443,232800.0
2012-04-18 10:05:00,7.22,7.24,7.2,7.2,124000.0,6.3531,6.3707,6.3355,6.3355,124000.0
2012-04-18 10:10:00,7.21,7.22,7.19,7.21,370400.0,6.3443,6.3531,6.3267,6.3443,370400.0
2012-04-18 10:15:00,7.21,7.23,7.19,7.19,166400.0,6.3443,6.3619,6.3267,6.3267,166400.0
2012-04-18 10:20:00,7.19,7.21,7.19,7.19,248000.0,6.3267,6.3443,6.3267,6.3267,248000.0
2012-04-18 10:25:00,7.19,7.2,7.19,7.19,114400.0,6.3267,6.3355,6.3267,6.3267,114400.0
2012-04-18 10:30:00,7.19,7.21,7.19,7.2,180800.0,6.3267,6.3443,6.3267,6.3355,180800.0
2012-04-18 10:35:00,7.2,7.22,7.16,7.16,380000.0,6.3355,6.3531,6.3003,6.3003,380000.0
2012-04-18 10:40:00,7.16,7.18,7.16,7.16,204000.0,6.3003,6.3179,6.3003,6.3003,204000.0
2012-04-18 10:45:00,7.16,7.17,7.15,7.15,196800.0,6.3003,6.3091,6.2915,6.2915,196800.0
2012-04-18 10:50:00,7.14,7.19,7.14,7.17,290400.0,6.2827,6.3267,6.2827,6.3091,290400.0
2012-04-18 10:55:00,7.17,7.19,7.16,7.18,177600.0,6.3091,6.3267,6.3003,6.3179,177600.0
2012-04-18 11:00:00,7.18,7.22,7.18,7.22,232800.0,6.3179,6.3531,6.3179,6.3531,232800.0
2012-04-18 11:05:00,7.22,7.23,7.2,7.23,280800.0,6.3531,6.3619,6.3355,6.3619,280800.0
2012-04-18 11:10:00,7.22,7.23,7.21,7.23,182400.0,6.3531,6.3619,6.3443,6.3619,182400.0
2012-04-18 11:15:00,7.23,7.24,7.22,7.24,89600.0,6.3619,6.3707,6.3531,6.3707,89600.0
2012-04-18 11:20:00,7.24,7.26,7.24,7.24,135200.0,6.3707,6.3883,6.3707,6.3707,135200.0
2012-04-18 11:25:00,7.24,7.24,7.22,7.24,73600.0,6.3707,6.3707,6.3531,6.3707,73600.0
2012-04-18 11:30:00,7.24,7.24,7.21,7.22,129600.0,6.3707,6.3707,6.3443,6.3531,129600.0
2012-04-18 11:35:00,7.21,7.22,7.2,7.21,152000.0,6.3443,6.3531,6.3355,6.3443,152000.0
2012-04-18 11:40:00,7.21,7.21,7.19,7.19,92000.0,6.3443,6.3443,6.3267,6.3267,92000.0
2012-04-18 11:45:00,7.19,7.21,7.19,7.21,177600.0,6.3267,6.3443,6.3267,6.3443,177600.0
2012-04-18 11:50:00,7.22,7.22,7.21,7.22,160800.0,6.3531,6.3531,6.3443,6.3531,160800.0
2012-04-18 11:55:00,7.22,7.22,7.21,7.21,144800.0,6.3531,6.3531,6.3443,6.3443,144800.0
2012-04-18 12:00:00,7.2,7.21,7.2,7.2,108800.0,6.3355,6.3443,6.3355,6.3355,108800.0
2012-04-18 12:05:00,7.21,7.21,7.2,7.2,61600.0,6.3443,6.3443,6.3355,6.3355,61600.0
2012-04-18 12:10:00,7.2,7.2,7.2,7.2,198400.0,6.3355,6.3355,6.3355,6.3355,198400.0
2012-04-18 12:15:00,7.2,7.2,7.16,7.17,147200.0,6.3355,6.3355,6.3003,6.3091,147200.0
2012-04-18 12:20:00,7.17,7.18,7.17,7.18,178400.0,6.3091,6.3179,6.3091,6.3179,178400.0
2012-04-18 12:25:00,7.18,7.18,7.16,7.16,60800.0,6.3179,6.3179,6.3003,6.3003,60800.0
2012-04-18 12:30:00,7.16,7.16,7.16,7.16,104000.0,6.3003,6.3003,6.3003,6.3003,104000.0
2012-04-18 12:35:00,7.16,7.16,7.16,7.16,150400.0,6.3003,6.3003,6.3003,6.3003,150400.0
2012-04-18 12:40:00,7.16,7.17,7.16,7.17,259200.0,6.3003,6.3091,6.3003,6.3091,259200.0
2012-04-18 12:45:00,7.17,7.18,7.15,7.16,150400.0,6.3091,6.3179,6.2915,6.3003,150400.0
2012-04-18 12:50:00,7.17,7.17,7.16,7.17,78400.0,6.3091,6.3091,6.3003,6.3091,78400.0
2012-04-18 12:55:00,7.16,7.16,7.16,7.16,68000.0,6.3003,6.3003,6.3003,6.3003,68000.0
2012-04-18 13:00:00,7.16,7.19,7.16,7.19,232800.0,6.3003,6.3267,6.3003,6.3267,232800.0
2012-04-18 13:05:00,7.19,7.2,7.19,7.19,160000.0,6.3267,6.3355,6.3267,6.3267,160000.0
2012-04-18 13:10:00,7.18,7.2,7.18,7.19,99200.0,6.3179,6.3355,6.3179,6.3267,99200.0
2012-04-18 13:15:00,7.19,7.2,7.18,7.2,82400.0,6.3267,6.3355,6.3179,6.3355,82400.0
2012-04-18 13:20:00,7.2,7.2,7.18,7.19,653600.0,6.3355,6.3355,6.3179,6.3267,653600.0
2012-04-18 13:25:00,7.19,7.2,7.19,7.19,89600.0,6.3267,6.3355,6.3267,6.3267,89600.0
2012-04-18 13:30:00,7.19,7.19,7.19,7.19,90400.0,6.3267,6.3267,6.3267,6.3267,90400.0
2012-04-18 13:35:00,7.19,7.19,7.19,7.19,76000.0,6.3267,6.3267,6.3267,6.3267,76000.0
2012-04-18 13:40:00,7.19,7.19,7.19,7.19,109600.0,6.3267,6.3267,6.3267,6.3267,109600.0
2012-04-18 13:45:00,7.19,7.19,7.18,7.19,54400.0,6.3267,6.3267,6.3179,6.3267,54400.0
2012-04-18 13:50:00,7.19,7.19,7.18,7.19,95200.0,6.3267,6.3267,6.3179,6.3267,95200.0
2012-04-18 13:55:00,7.19,7.19,7.16,7.17,122400.0,6.3267,6.3267,6.3003,6.3091,122400.0
2012-04-18 14:00:00,7.17,7.17,7.16,7.17,86400.0,6.3091,6.3091,6.3003,6.3091,86400.0
2012-04-18 14:05:00,7.17,7.19,7.16,7.18,200000.0,6.3091,6.3267,6.3003,6.3179,200000.0
2012-04-18 14:10:00,7.18,7.18,7.17,7.18,84000.0,6.3179,6.3179,6.3091,6.3179,84000.0
2012-04-18 14:15:00,7.18,7.19,7.18,7.19,110400.0,6.3179,6.3267,6.3179,6.3267,110400.0
2012-04-18 14:20:00,7.19,7.2,7.19,7.2,681600.0,6.3267,6.3355,6.3267,6.3355,681600.0
2012-04-18 14:25:00,7.2,7.2,7.19,7.19,296800.0,6.3355,6.3355,6.3267,6.3267,296800.0
2012-04-18 14:30:00,7.19,7.2,7.19,7.2,280800.0,6.3267,6.3355,6.3267,6.3355,280800.0
2012-04-18 14:35:00,7.2,7.2,7.2,7.2,164800.0,6.3355,6.3355,6.3355,6.3355,164800.0
2012-04-18 14:40:00,7.2,7.21,7.2,7.21,233600.0,6.3355,6.3443,6.3355,6.3443,233600.0
2012-04-18 14:45:00,7.21,7.22,7.21,7.22,274400.0,6.3443,6.3531,6.3443,6.3531,274400.0
2012-04-18 14:50:00,7.22,7.22,7.22,7.22,319200.0,6.3531,6.3531,6.3531,6.3531,319200.0
2012-04-18 14:55:00,7.22,7.22,7.22,7.22,176800.0,6.3531,6.3531,6.3531,6.3531,176800.0
2012-04-18 15:00:00,7.22,7.23,7.22,7.23,286400.0,6.3531,6.3619,6.3531,6.3619,286400.0
2012-04-18 15:05:00,7.22,7.23,7.22,7.22,124000.0,6.3531,6.3619,6.3531,6.3531,124000.0
2012-04-18 15:10:00,7.22,7.22,7.21,7.22,224000.0,6.3531,6.3531,6.3443,6.3531,224000.0
2012-04-18 15:15:00,7.22,7.22,7.21,7.22,213600.0,6.3531,6.3531,6.3443,6.3531,213600.0
2012-04-18 15:20:00,7.22,7.22,7.22,7.22,160000.0,6.3531,6.3531,6.3531,6.3531,160000.0
2012-04-18 15:25:00,7.22,7.23,7.22,7.22,390400.0,6.3531,6.3619,6.3531,6.3531,390400.0
2012-04-18 15:30:00,7.22,7.25,7.22,7.24,218400.0,6.3531,6.3795,6.3531,6.3707,218400.0
2012-04-18 15:35:00,7.24,7.27,7.24,7.26,285600.0,6.3707,6.3971,6.3707,6.3883,285600.0
2012-04-18 15:40:00,7.26,7.27,7.26,7.27,400000.0,6.3883,6.3971,6.3883,6.3971,400000.0
2012-04-18 15:45:00,7.27,7.28,7.26,7.26,379200.0,6.3971,6.4059,6.3883,6.3883,379200.0
2012-04-18 15:50:00,7.26,7.28,7.26,7.28,454400.0,6.3883,6.4059,6.3883,6.4059,454400.0
2012-04-18 15:55:00,7.28,7.28,7.26,7.26,572800.0,6.4059,6.4059,6.3883,6.3883,572800.0
2012-04-19 09:30:00,7.3,7.34,7.28,7.34,193600.0,6.4235,6.4587,6.4059,6.4587,193600.0
2012-04-19 09:35:00,7.33,7.34,7.29,7.31,175200.0,6.4499,6.4587,6.4147,6.4323,175200.0
2012-04-19 09:40:00,7.31,7.34,7.3,7.33,89600.0,6.4323,6.4587,6.4235,6.4499,89600.0
2012-04-19 09:45:00,7.33,7.34,7.32,7.34,84800.0,6.4499,6.4587,6.4411,6.4587,84800.0
2012-04-19 09:50:00,7.34,7.34,7.32,7.32,48800.0,6.4587,6.4587,6.4411,6.4411,48800.0
2012-04-19 09:55:00,7.32,7.33,7.32,7.33,52000.0,6.4411,6.4499,6.4411,6.4499,52000.0
2012-04-19 10:00:00,7.33,7.33,7.28,7.28,89600.0,6.4499,6.4499,6.4059,6.4059,89600.0
2012-04-19 10:05:00,7.28,7.3,7.28,7.3,122400.0,6.4059,6.4235,6.4059,6.4235,122400.0
2012-04-19 10:10:00,7.3,7.31,7.29,7.3,91200.0,6.4235,6.4323,6.4147,6.4235,91200.0
2012-04-19 10:15:00,7.3,7.31,7.27,7.3,92800.0,6.4235,6.4323,6.3971,6.4235,92800.0
2012-04-19 10:20:00,7.31,7.33,7.31,7.32,55200.0,6.4323,6.4499,6.4323,6.4411,55200.0
2012-04-19 10:25:00,7.33,7.33,7.31,7.32,46400.0,6.4499,6.4499,6.4323,6.4411,46400.0
2012-04-19 10:30:00,7.31,7.34,7.31,7.34,125600.0,6.4323,6.4587,6.4323,6.4587,125600.0
2012-04-19 10:35:00,7.34,7.35,7.34,7.34,120000.0,6.4587,6.4675,6.4587,6.4587,120000.0
2012-04-19 10:40:00,7.34,7.36,7.34,7.34,97600.0,6.4587,6.4763,6.4587,6.4587,97600.0
2012-04-19 10:45:00,7.34,7.34,7.32,7.32,66400.0,6.4587,6.4587,6.4411,6.4411,66400.0
2012-04-19 10:50:00,7.32,7.33,7.32,7.32,47200.0,6.4411,6.4499,6.4411,6.4411,47200.0
2012-04-19 10:55:00,7.33,7.34,7.32,7.32,57600.0,6.4499,6.4587,6.4411,6.4411,57600.0
2012-04-19 11:00:00,7.32,7.32,7.31,7.32,35200.0,6.4411,6.4411,6.4323,6.4411,35200.0
2012-04-19 11:05:00,7.33,7.34,7.3,7.3,154400.0,6.4499,6.4587,6.4235,6.4235,154400.0
2012-04-19 11:10:00,7.3,7.3,7.29,7.29,43200.0,6.4235,6.4235,6.4147,6.4147,43200.0
2012-04-19 11:15:00,7.29,7.31,7.29,7.29,68000.0,6.4147,6.4323,6.4147,6.4147,68000.0
2012-04-19 11:20:00,7.29,7.32,7.29,7.3,78400.0,6.4147,6.4411,6.4147,6.4235,78400.0
2012-04-19 11:25:00,7.3,7.31,7.3,7.31,44800.0,6.4235,6.4323,6.4235,6.4323,44800.0
2012-04-19 11:30:00,7.31,7.31,7.27,7.28,76000.0,6.4323,6.4323,6.3971,6.4059,76000.0
2012-04-19 11:35:00,7.28,7.3,7.28,7.3,64000.0,6.4059,6.4235,6.4059,6.4235,64000.0
2012-04-19 11:40:00,7.29,7.29,7.28,7.29,47200.0,6.4147,6.4147,6.4059,6.4147,47200.0
2012-04-19 11:45:00,7.29,7.29,7.28,7.28,68800.0,6.4147,6.4147,6.4059,6.4059,68800.0
2012-04-19 11:50:00,7.28,7.29,7.27,7.27,378400.0,6.4059,6.4147,6.3971,6.3971,378400.0
2012-04-19 11:55:00,7.28,7.28,7.26,7.26,89600.0,6.4059,6.4059,6.3883,6.3883,89600.0
2012-04-19 12:00:00,7.27,7.27,7.23,7.24,62400.0,6.3971,6.3971,6.3619,6.3707,62400.0
2012-04-19 12:05:00,7.24,7.24,7.22,7.22,125600.0,6.3707,6.3707,6.3531,6.3531,125600.0
2012-04-19 12:10:00,7.22,7.23,7.22,7.22,104800.0,6.3531,6.3619,6.3531,6.3531,104800.0
2012-04-19 12:15:00,7.22,7.22,7.21,7.21,116000.0,6.3531,6.3531,6.3443,6.3443,116000.0
2012-04-19 12:20:00,7.21,7.22,7.2,7.21,107200.0,6.3443,6.3531,6.3355,6.3443,107200.0
2012-04-19 12:25:00,7.21,7.21,7.21,7.21,8800.0,6.3443,6.3443,6.3443,6.3443,8800.0
2012-04-19 12:30:00,7.21,7.22,7.21,7.21,70400.0,6.3443,6.3531,6.3443,6.3443,70400.0
2012-04-19 12:35:00,7.21,7.22,7.21,7.21,49600.0,6.3443,6.3531,6.3443,6.3443,49600.0
2012-04-19 12:40:00,7.21,7.22,7.21,7.21,39200.0,6.3443,6.3531,6.3443,6.3443,39200.0
2012-04-19 12:45:00,7.21,7.22,7.21,7.22,55200.0,6.3443,6.3531,6.3443,6.3531,55200.0
2012-04-19 12:50:00,7.22,7.22,7.21,7.22,32800.0,6.3531,6.3531,6.3443,6.3531,32800.0
2012-04-19 12:55:00,7.22,7.22,7.22,7.22,40800.0,6.3531,6.3531,6.3531,6.3531,40800.0
2012-04-19 13:00:00,7.21,7.21,7.21,7.21,76000.0,6.3443,6.3443,6.3443,6.3443,76000.0
2012-04-19 13:05:00,7.21,7.21,7.21,7.21,69600.0,6.3443,6.3443,6.3443,6.3443,69600.0
2012-04-19 13:10:00,7.21,7.21,7.19,7.2,84800.0,6.3443,6.3443,6.3267,6.3355,84800.0
2012-04-19 13:15:00,7.2,7.22,7.2,7.21,72800.0,6.3355,6.3531,6.3355,6.3443,72800.0
2012-04-19 13:20:00,7.21,7.21,7.19,7.2,55200.0,6.3443,6.3443,6.3267,6.3355,55200.0
2012-04-19 13:25:00,7.2,7.21,7.2,7.21,70400.0,6.3355,6.3443,6.3355,6.3443,70400.0
2012-04-19 13:30:00,7.21,7.23,7.21,7.23,64800.0,6.3443,6.3619,6.3443,6.3619,64800.0
2012-04-19 13:35:00,7.23,7.23,7.21,7.22,77600.0,6.3619,6.3619,6.3443,6.3531,77600.0
2012-04-19 13:40:00,7.22,7.22,7.22,7.22,52000.0,6.3531,6.3531,6.3531,6.3531,52000.0
2012-04-19 13:45:00,7.22,7.23,7.22,7.22,74400.0,6.3531,6.3619,6.3531,6.3531,74400.0
2012-04-19 13:50:00,7.22,7.23,7.21,7.21,27200.0,6.3531,6.3619,6.3443,6.3443,27200.0
2012-04-19 13:55:00,7.21,7.22,7.19,7.19,78400.0,6.3443,6.3531,6.3267,6.3267,78400.0
2012-04-19 14:00:00,7.19,7.21,7.19,7.21,86400.0,6.3267,6.3443,6.3267,6.3443,86400.0
2012-04-19 14:05:00,7.21,7.21,7.21,7.21,26400.0,6.3443,6.3443,6.3443,6.3443,26400.0
2012-04-19 14:10:00,7.21,7.21,7.19,7.2,86400.0,6.3443,6.3443,6.3267,6.3355,86400.0
2012-04-19 14:15:00,7.2,7.2,7.19,7.19,34400.0,6.3355,6.3355,6.3267,6.3267,34400.0
2012-04-19 14:20:00,7.2,7.2,7.18,7.18,65600.0,6.3355,6.3355,6.3179,6.3179,65600.0
2012-04-19 14:25:00,7.18,7.18,7.17,7.17,62400.0,6.3179,6.3179,6.3091,6.3091,62400.0
2012-04-19 14:30:00,7.17,7.17,7.15,7.16,100800.0,6.3091,6.3091,6.2915,6.3003,100800.0
2012-04-19 14:35:00,7.16,7.16,7.15,7.16,140000.0,6.3003,6.3003,6.2915,6.3003,140000.0
2012-04-19 14:40:00,7.16,7.16,7.15,7.15,100800.0,6.3003,6.3003,6.2915,6.2915,100800.0
2012-04-19 14:45:00,7.15,7.15,7.14,7.15,70400.0,6.2915,6.2915,6.2827,6.2915,70400.0
2012-04-19 14:50:00,7.15,7.17,7.14,7.17,237600.0,6.2915,6.3091,6.2827,6.3091,237600.0
2012-04-19 14:55:00,7.17,7.17,7.16,7.16,42400.0,6.3091,6.3091,6.3003,6.3003,42400.0
2012-04-19 15:00:00,7.16,7.17,7.16,7.17,97600.0,6.3003,6.3091,6.3003,6.3091,97600.0
2012-04-19 15:05:00,7.17,7.17,7.16,7.16,88000.0,6.3091,6.3091,6.3003,6.3003,88000.0
2012-04-19 15:10:00,7.16,7.17,7.15,7.16,148000.0,6.3003,6.3091,6.2915,6.3003,148000.0
2012-04-19 15:15:00,7.16,7.17,7.16,7.16,161600.0,6.3003,6.3091,6.3003,6.3003,161600.0
2012-04-19 15:20:00,7.16,7.17,7.15,7.16,186400.0,6.3003,6.3091,6.2915,6.3003,186400.0
2012-04-19 15:25:00,7.16,7.19,7.16,7.19,190400.0,6.3003,6.3267,6.3003,6.3267,190400.0
2012-04-19 15:30:00,7.19,7.19,7.18,7.18,196000.0,6.3267,6.3267,6.3179,6.3179,196000.0
2012-04-19 15:35:00,7.18,7.19,7.18,7.19,204800.0,6.3179,6.3267,6.3179,6.3267,204800.0
2012-04-19 15:40:00,7.19,7.2,7.19,7.2,187200.0,6.3267,6.3355,6.3267,6.3355,187200.0
2012-04-19 15:45:00,7.2,7.23,7.2,7.22,290400.0,6.3355,6.3619,6.3355,6.3531,290400.0
2012-04-19 15:50:00,7.22,7.22,7.2,7.21,290400.0,6.3531,6.3531,6.3355,6.3443,290400.0
2012-04-19 15:55:00,7.21,7.22,7.2,7.2,440800.0,6.3443,6.3531,6.3355,6.3355,440800.0
2012-04-20 09:30:00,7.23,7.24,7.21,7.23,1130400.0,6.3619,6.3707,6.3443,6.3619,1130400.0
2012-04-20 09:35:00,7.24,7.26,7.23,7.25,236800.0,6.3707,6.3883,6.3619,6.3795,236800.0
2012-04-20 09:40:00,7.25,7.26,7.23,7.23,180800.0,6.3795,6.3883,6.3619,6.3619,180800.0
2012-04-20 09:45:00,7.24,7.24,7.22,7.23,119200.0,6.3707,6.3707,6.3531,6.3619,119200.0
2012-04-20 09:50:00,7.24,7.25,7.22,7.22,256800.0,6.3707,6.3795,6.3531,6.3531,256800.0
2012-04-20 09:55:00,7.22,7.25,7.21,7.24,209600.0,6.3531,6.3795,6.3443,6.3707,209600.0
2012-04-20 10:00:00,7.25,7.25,7.24,7.24,187200.0,6.3795,6.3795,6.3707,6.3707,187200.0
2012-04-20 10:05:00,7.24,7.25,7.23,7.24,182400.0,6.3707,6.3795,6.3619,6.3707,182400.0
2012-04-20 10:10:00,7.24,7.25,7.24,7.24,176000.0,6.3707,6.3795,6.3707,6.3707,176000.0
2012-04-20 10:15:00,7.25,7.25,7.23,7.24,146400.0,6.3795,6.3795,6.3619,6.3707,146400.0
2012-04-20 10:20:00,7.24,7.24,7.23,7.24,140000.0,6.3707,6.3707,6.3619,6.3707,140000.0
2012-04-20 10:25:00,7.24,7.25,7.23,7.24,207200.0,6.3707,6.3795,6.3619,6.3707,207200.0
2012-04-20 10:30:00,7.24,7.24,7.23,7.24,189600.0,6.3707,6.3707,6.3619,6.3707,189600.0
2012-04-20 10:35:00,7.24,7.24,7.23,7.24,162400.0,6.3707,6.3707,6.3619,6.3707,162400.0
2012-04-20 10:40:00,7.24,7.24,7.23,7.23,187200.0,6.3707,6.3707,6.3619,6.3619,187200.0
2012-04-20 10:45:00,7.23,7.24,7.23,7.24,76000.0,6.3619,6.3707,6.3619,6.3707,76000.0
2012-04-20 10:50:00,7.24,7.24,7.23,7.24,392800.0,6.3707,6.3707,6.3619,6.3707,392800.0
2012-04-20 10:55:00,7.24,7.24,7.23,7.24,116800.0,6.3707,6.3707,6.3619,6.3707,116800.0
2012-04-20 11:00:00,7.24,7.24,7.23,7.24,112800.0,6.3707,6.3707,6.3619,6.3707,112800.0
2012-04-20 11:05:00,7.24,7.24,7.23,7.24,106400.0,6.3707,6.3707,6.3619,6.3707,106400.0
2012-04-20 11:10:00,7.24,7.24,7.23,7.24,107200.0,6.3707,6.3707,6.3619,6.3707,107200.0
2012-04-20 11:15:00,7.24,7.24,7.23,7.24,146400.0,6.3707,6.3707,6.3619,6.3707,146400.0
2012-04-20 11:20:00,7.24,7.24,7.23,7.24,162400.0,6.3707,6.3707,6.3619,6.3707,162400.0
2012-04-20 11:25:00,7.23,7.24,7.23,7.23,88800.0,6.3619,6.3707,6.3619,6.3619,88800.0
2012-04-20 11:30:00,7.23,7.24,7.23,7.24,56800.0,6.3619,6.3707,6.3619,6.3707,56800.0
2012-04-20 11:35:00,7.24,7.24,7.22,7.23,126400.0,6.3707,6.3707,6.3531,6.3619,126400.0
2012-04-20 11:40:00,7.23,7.23,7.22,7.23,121600.0,6.3619,6.3619,6.3531,6.3619,121600.0
2012-04-20 11:45:00,7.23,7.24,7.22,7.24,126400.0,6.3619,6.3707,6.3531,6.3707,126400.0
2012-04-20 11:50:00,7.24,7.24,7.24,7.24,136000.0,6.3707,6.3707,6.3707,6.3707,136000.0
2012-04-20 11:55:00,7.24,7.25,7.24,7.24,137600.0,6.3707,6.3795,6.3707,6.3707,137600.0
2012-04-20 12:00:00,7.24,7.25,7.24,7.24,186400.0,6.3707,6.3795,6.3707,6.3707,186400.0
2012-04-20 12:05:00,7.24,7.24,7.24,7.24,161600.0,6.3707,6.3707,6.3707,6.3707,161600.0
2012-04-20 12:10:00,7.24,7.24,7.24,7.24,300000.0,6.3707,6.3707,6.3707,6.3707,300000.0
2012-04-20 12:15:00,7.24,7.24,7.24,7.24,80000.0,6.3707,6.3707,6.3707,6.3707,80000.0
2012-04-20 12:20:00,7.24,7.24,7.24,7.24,196000.0,6.3707,6.3707,6.3707,6.3707,196000.0
2012-04-20 12:25:00,7.24,7.24,7.24,7.24,42400.0,6.3707,6.3707,6.3707,6.3707,42400.0
2012-04-20 12:30:00,7.24,7.24,7.24,7.24,63200.0,6.3707,6.3707,6.3707,6.3707,63200.0
2012-04-20 12:35:00,7.24,7.24,7.24,7.24,55200.0,6.3707,6.3707,6.3707,6.3707,55200.0
2012-04-20 12:40:00,7.24,7.24,7.23,7.23,62400.0,6.3707,6.3707,6.3619,6.3619,62400.0
2012-04-20 12:45:00,7.24,7.24,7.24,7.24,48000.0,6.3707,6.3707,6.3707,6.3707,48000.0
2012-04-20 12:50:00,7.24,7.24,7.24,7.24,133600.0,6.3707,6.3707,6.3707,6.3707,133600.0
2012-04-20 12:55:00,7.24,7.24,7.24,7.24,91200.0,6.3707,6.3707,6.3707,6.3707,91200.0
2012-04-20 13:00:00,7.24,7.24,7.24,7.24,103200.0,6.3707,6.3707,6.3707,6.3707,103200.0
2012-04-20 13:05:00,7.24,7.24,7.24,7.24,104000.0,6.3707,6.3707,6.3707,6.3707,104000.0
2012-04-20 13:10:00,7.24,7.24,7.24,7.24,88800.0,6.3707,6.3707,6.3707,6.3707,88800.0
2012-04-20 13:15:00,7.24,7.24,7.23,7.24,206400.0,6.3707,6.3707,6.3619,6.3707,206400.0
2012-04-20 13:20:00,7.24,7.24,7.23,7.23,62400.0,6.3707,6.3707,6.3619,6.3619,62400.0
2012-04-20 13:25:00,7.23,7.23,7.22,7.22,118400.0,6.3619,6.3619,6.3531,6.3531,118400.0
2012-04-20 13:30:00,7.22,7.22,7.21,7.21,140000.0,6.3531,6.3531,6.3443,6.3443,140000.0
2012-04-20 13:35:00,7.21,7.22,7.21,7.22,34400.0,6.3443,6.3531,6.3443,6.3531,34400.0
2012-04-20 13:40:00,7.22,7.24,7.22,7.23,91200.0,6.3531,6.3707,6.3531,6.3619,91200.0
2012-04-20 13:45:00,7.24,7.24,7.23,7.23,80000.0,6.3707,6.3707,6.3619,6.3619,80000.0
2012-04-20 13:50:00,7.24,7.24,7.23,7.24,117600.0,6.3707,6.3707,6.3619,6.3707,117600.0
2012-04-20 13:55:00,7.24,7.24,7.23,7.24,104000.0,6.3707,6.3707,6.3619,6.3707,104000.0
2012-04-20 14:00:00,7.24,7.24,7.23,7.24,119200.0,6.3707,6.3707,6.3619,6.3707,119200.0
2012-04-20 14:05:00,7.24,7.25,7.24,7.24,154400.0,6.3707,6.3795,6.3707,6.3707,154400.0
2012-04-20 14:10:00,7.24,7.25,7.24,7.25,42400.0,6.3707,6.3795,6.3707,6.3795,42400.0
2012-04-20 14:15:00,7.25,7.26,7.25,7.25,60000.0,6.3795,6.3883,6.3795,6.3795,60000.0
2012-04-20 14:20:00,7.25,7.25,7.24,7.24,146400.0,6.3795,6.3795,6.3707,6.3707,146400.0
2012-04-20 14:25:00,7.24,7.25,7.24,7.24,229600.0,6.3707,6.3795,6.3707,6.3707,229600.0
2012-04-20 14:30:00,7.24,7.24,7.23,7.23,48000.0,6.3707,6.3707,6.3619,6.3619,48000.0
2012-04-20 14:35:00,7.23,7.24,7.23,7.24,83200.0,6.3619,6.3707,6.3619,6.3707,83200.0
2012-04-20 14:40:00,7.24,7.24,7.24,7.24,39200.0,6.3707,6.3707,6.3707,6.3707,39200.0
2012-04-20 14:45:00,7.23,7.23,7.23,7.23,53600.0,6.3619,6.3619,6.3619,6.3619,53600.0
2012-04-20 14:50:00,7.23,7.24,7.23,7.23,58400.0,6.3619,6.3707,6.3619,6.3619,58400.0
2012-04-20 14:55:00,7.23,7.24,7.23,7.23,104000.0,6.3619,6.3707,6.3619,6.3619,104000.0
2012-04-20 15:00:00,7.23,7.23,7.23,7.23,62400.0,6.3619,6.3619,6.3619,6.3619,62400.0
2012-04-20 15:05:00,7.23,7.23,7.22,7.22,79200.0,6.3619,6.3619,6.3531,6.3531,79200.0
2012-04-20 15:10:00,7.22,7.22,7.21,7.22,153600.0,6.3531,6.3531,6.3443,6.3531,153600.0
2012-04-20 15:15:00,7.22,7.22,7.22,7.22,201600.0,6.3531,6.3531,6.3531,6.3531,201600.0
2012-04-20 15:20:00,7.22,7.22,7.21,7.21,169600.0,6.3531,6.3531,6.3443,6.3443,169600.0
2012-04-20 15:25:00,7.21,7.21,7.21,7.21,124000.0,6.3443,6.3443,6.3443,6.3443,124000.0
2012-04-20 15:30:00,7.21,7.22,7.21,7.21,172000.0,6.3443,6.3531,6.3443,6.3443,172000.0
2012-04-20 15:35:00,7.22,7.23,7.21,7.22,510400.0,6.3531,6.3619,6.3443,6.3531,510400.0
2012-04-20 15:40:00,7.22,7.23,7.22,7.22,142400.0,6.3531,6.3619,6.3531,6.3531,142400.0
2012-04-20 15:45:00,7.21,7.22,7.21,7.22,133600.0,6.3443,6.3531,6.3443,6.3531,133600.0
2012-04-20 15:50:00,7.22,7.22,7.21,7.21,121600.0,6.3531,6.3531,6.3443,6.3443,121600.0
2012-04-20 15:55:00,7.21,7.21,7.21,7.21,300800.0,6.3443,6.3443,6.3443,6.3443,300800.0
2012-04-23 09:30:00,7.13,7.13,7.08,7.1,105600.0,6.2739,6.2739,6.23,6.2476,105600.0
2012-04-23 09:35:00,7.1,7.11,7.09,7.1,52800.0,6.2476,6.2564,6.2388,6.2476,52800.0
2012-04-23 09:40:00,7.1,7.11,7.09,7.09,64000.0,6.2476,6.2564,6.2388,6.2388,64000.0
2012-04-23 09:45:00,7.09,7.1,7.08,7.08,109600.0,6.2388,6.2476,6.23,6.23,109600.0
2012-04-23 09:50:00,7.08,7.08,7.05,7.06,108800.0,6.23,6.23,6.2036,6.2124,108800.0
2012-04-23 09:55:00,7.05,7.06,7.04,7.06,69600.0,6.2036,6.2124,6.1948,6.2124,69600.0
2012-04-23 10:00:00,7.06,7.06,7.04,7.04,85600.0,6.2124,6.2124,6.1948,6.1948,85600.0
2012-04-23 10:05:00,7.04,7.04,7.03,7.03,123200.0,6.1948,6.1948,6.186,6.186,123200.0
2012-04-23 10:10:00,7.03,7.05,7.03,7.05,60000.0,6.186,6.2036,6.186,6.2036,60000.0
2012-04-23 10:15:00,7.05,7.05,7.04,7.05,36000.0,6.2036,6.2036,6.1948,6.2036,36000.0
2012-04-23 10:20:00,7.05,7.06,7.04,7.05,65600.0,6.2036,6.2124,6.1948,6.2036,65600.0
2012-04-23 10:25:00,7.05,7.07,7.05,7.07,93600.0,6.2036,6.2212,6.2036,6.2212,93600.0
2012-04-23 10:30:00,7.07,7.07,7.06,7.06,104000.0,6.2212,6.2212,6.2124,6.2124,104000.0
2012-04-23 10:35:00,7.05,7.06,7.05,7.05,56000.0,6.2036,6.2124,6.2036,6.2036,56000.0
2012-04-23 10:40:00,7.05,7.05,7.04,7.04,44000.0,6.2036,6.2036,6.1948,6.1948,44000.0
2012-04-23 10:45:00,7.04,7.05,7.04,7.05,56800.0,6.1948,6.2036,6.1948,6.2036,56800.0
2012-04-23 10:50:00,7.05,7.06,7.05,7.05,85600.0,6.2036,6.2124,6.2036,6.2036,85600.0
2012-04-23 10:55:00,7.05,7.05,7.05,7.05,50400.0,6.2036,6.2036,6.2036,6.2036,50400.0
2012-04-23 11:00:00,7.05,7.05,7.04,7.05,87200.0,6.2036,6.2036,6.1948,6.2036,87200.0
2012-04-23 11:05:00,7.05,7.05,7.05,7.05,44000.0,6.2036,6.2036,6.2036,6.2036,44000.0
2012-04-23 11:10:00,7.05,7.06,7.05,7.06,102400.0,6.2036,6.2124,6.2036,6.2124,102400.0
2012-04-23 11:15:00,7.06,7.06,7.06,7.06,32800.0,6.2124,6.2124,6.2124,6.2124,32800.0
2012-04-23 11:20:00,7.06,7.07,7.06,7.06,85600.0,6.2124,6.2212,6.2124,6.2124,85600.0
2012-04-23 11:25:00,7.06,7.06,7.06,7.06,43200.0,6.2124,6.2124,6.2124,6.2124,43200.0
2012-04-23 11:30:00,7.06,7.06,7.05,7.05,25600.0,6.2124,6.2124,6.2036,6.2036,25600.0
2012-04-23 11:35:00,7.05,7.05,7.05,7.05,81600.0,6.2036,6.2036,6.2036,6.2036,81600.0
2012-04-23 11:40:00,7.05,7.05,7.05,7.05,45600.0,6.2036,6.2036,6.2036,6.2036,45600.0
2012-04-23 11:45:00,7.05,7.05,7.05,7.05,24000.0,6.2036,6.2036,6.2036,6.2036,24000.0
2012-04-23 11:50:00,7.05,7.06,7.05,7.06,84800.0,6.2036,6.2124,6.2036,6.2124,84800.0
2012-04-23 11:55:00,7.06,7.06,7.06,7.06,38400.0,6.2124,6.2124,6.2124,6.2124,38400.0
2012-04-23 12:00:00,7.06,7.07,7.06,7.07,67200.0,6.2124,6.2212,6.2124,6.2212,67200.0
2012-04-23 12:05:00,7.07,7.08,7.07,7.08,109600.0,6.2212,6.23,6.2212,6.23,109600.0
2012-04-23 12:10:00,7.08,7.08,7.08,7.08,88000.0,6.23,6.23,6.23,6.23,88000.0
2012-04-23 12:15:00,7.08,7.08,7.07,7.08,64800.0,6.23,6.23,6.2212,6.23,64800.0
2012-04-23 12:20:00,7.08,7.08,7.07,7.08,32800.0,6.23,6.23,6.2212,6.23,32800.0
2012-04-23 12:25:00,7.08,7.08,7.08,7.08,54400.0,6.23,6.23,6.23,6.23,54400.0
2012-04-23 12:30:00,7.08,7.08,7.07,7.07,36800.0,6.23,6.23,6.2212,6.2212,36800.0
2012-04-23 12:35:00,7.07,7.08,7.07,7.08,68000.0,6.2212,6.23,6.2212,6.23,68000.0
2012-04-23 12:40:00,7.08,7.08,7.07,7.08,53600.0,6.23,6.23,6.2212,6.23,53600.0
2012-04-23 12:45:00,7.08,7.09,7.08,7.08,87200.0,6.23,6.2388,6.23,6.23,87200.0
2012-04-23 12:50:00,7.08,7.09,7.08,7.08,66400.0,6.23,6.2388,6.23,6.23,66400.0
2012-04-23 12:55:00,7.08,7.1,7.08,7.1,51200.0,6.23,6.2476,6.23,6.2476,51200.0
2012-04-23 13:00:00,7.1,7.1,7.09,7.1,68800.0,6.2476,6.2476,6.2388,6.2476,68800.0
2012-04-23 13:05:00,7.1,7.1,7.09,7.09,47200.0,6.2476,6.2476,6.2388,6.2388,47200.0
2012-04-23 13:10:00,7.09,7.09,7.09,7.09,33600.0,6.2388,6.2388,6.2388,6.2388,33600.0
2012-04-23 13:15:00,7.09,7.09,7.09,7.09,40000.0,6.2388,6.2388,6.2388,6.2388,40000.0
2012-04-23 13:20:00,7.09,7.09,7.09,7.09,53600.0,6.2388,6.2388,6.2388,6.2388,53600.0
2012-04-23 13:25:00,7.1,7.1,7.08,7.08,27200.0,6.2476,6.2476,6.23,6.23,27200.0
2012-04-23 13:30:00,7.09,7.09,7.08,7.08,54400.0,6.2388,6.2388,6.23,6.23,54400.0
2012-04-23 13:35:00,7.09,7.09,7.08,7.09,52800.0,6.2388,6.2388,6.23,6.2388,52800.0
2012-04-23 13:40:00,7.09,7.09,7.08,7.08,49600.0,6.2388,6.2388,6.23,6.23,49600.0
2012-04-23 13:45:00,7.08,7.08,7.07,7.07,63200.0,6.23,6.23,6.2212,6.2212,63200.0
2012-04-23 13:50:00,7.07,7.08,7.07,7.07,38400.0,6.2212,6.23,6.2212,6.2212,38400.0
2012-04-23 13:55:00,7.07,7.08,7.07,7.07,42400.0,6.2212,6.23,6.2212,6.2212,42400.0
2012-04-23 14:00:00,7.07,7.07,7.06,7.06,75200.0,6.2212,6.2212,6.2124,6.2124,75200.0
2012-04-23 14:05:00,7.06,7.07,7.05,7.07,49600.0,6.2124,6.2212,6.2036,6.2212,49600.0
2012-04-23 14:10:00,7.07,7.07,7.06,7.07,84800.0,6.2212,6.2212,6.2124,6.2212,84800.0
2012-04-23 14:15:00,7.07,7.08,7.07,7.07,70400.0,6.2212,6.23,6.2212,6.2212,70400.0
2012-04-23 14:20:00,7.07,7.1,7.07,7.08,72000.0,6.2212,6.2476,6.2212,6.23,72000.0
2012-04-23 14:25:00,7.08,7.08,7.08,7.08,44800.0,6.23,6.23,6.23,6.23,44800.0
2012-04-23 14:30:00,7.08,7.1,7.08,7.1,73600.0,6.23,6.2476,6.23,6.2476,73600.0
2012-04-23 14:35:00,7.1,7.1,7.09,7.09,38400.0,6.2476,6.2476,6.2388,6.2388,38400.0
2012-04-23 14:40:00,7.09,7.09,7.08,7.08,76000.0,6.2388,6.2388,6.23,6.23,76000.0
2012-04-23 14:45:00,7.08,7.08,7.06,7.07,140800.0,6.23,6.23,6.2124,6.2212,140800.0
2012-04-23 14:50:00,7.07,7.07,7.07,7.07,43200.0,6.2212,6.2212,6.2212,6.2212,43200.0
2012-04-23 14:55:00,7.07,7.07,7.06,7.06,72800.0,6.2212,6.2212,6.2124,6.2124,72800.0
2012-04-23 15:00:00,7.06,7.08,7.06,7.07,104000.0,6.2124,6.23,6.2124,6.2212,104000.0
2012-04-23 15:05:00,7.07,7.09,7.07,7.09,266400.0,6.2212,6.2388,6.2212,6.2388,266400.0
2012-04-23 15:10:00,7.08,7.09,7.07,7.07,164000.0,6.23,6.2388,6.2212,6.2212,164000.0
2012-04-23 15:15:00,7.08,7.09,7.07,7.09,104000.0,6.23,6.2388,6.2212,6.2388,104000.0
2012-04-23 15:20:00,7.09,7.09,7.08,7.08,74400.0,6.2388,6.2388,6.23,6.23,74400.0
2012-04-23 15:25:00,7.08,7.1,7.08,7.1,88000.0,6.23,6.2476,6.23,6.2476,88000.0
2012-04-23 15:30:00,7.1,7.1,7.09,7.09,83200.0,6.2476,6.2476,6.2388,6.2388,83200.0
2012-04-23 15:35:00,7.09,7.1,7.09,7.1,68800.0,6.2388,6.2476,6.2388,6.2476,68800.0
2012-04-23 15:40:00,7.1,7.1,7.09,7.1,231200.0,6.2476,6.2476,6.2388,6.2476,231200.0
2012-04-23 15:45:00,7.09,7.12,7.09,7.11,304800.0,6.2388,6.2652,6.2388,6.2564,304800.0
2012-04-23 15:50:00,7.11,7.12,7.1,7.11,284000.0,6.2564,6.2652,6.2476,6.2564,284000.0
2012-04-23 15:55:00,7.11,7.11,7.1,7.1,457600.0,6.2564,6.2564,6.2476,6.2476,457600.0
2012-04-24 09:30:00,7.12,7.15,7.12,7.13,138400.0,6.2652,6.2915,6.2652,6.2739,138400.0
2012-04-24 09:35:00,7.14,7.14,7.11,7.13,107200.0,6.2827,6.2827,6.2564,6.2739,107200.0
2012-04-24 09:40:00,7.13,7.13,7.1,7.11,254400.0,6.2739,6.2739,6.2476,6.2564,254400.0
2012-04-24 09:45:00,7.11,7.14,7.1,7.13,120000.0,6.2564,6.2827,6.2476,6.2739,120000.0
2012-04-24 09:50:00,7.13,7.14,7.12,7.12,126400.0,6.2739,6.2827,6.2652,6.2652,126400.0
2012-04-24 09:55:00,7.12,7.13,7.12,7.12,93600.0,6.2652,6.2739,6.2652,6.2652,93600.0
2012-04-24 10:00:00,7.12,7.14,7.11,7.14,69600.0,6.2652,6.2827,6.2564,6.2827,69600.0
2012-04-24 10:05:00,7.14,7.17,7.14,7.15,76000.0,6.2827,6.3091,6.2827,6.2915,76000.0
2012-04-24 10:10:00,7.16,7.16,7.15,7.16,108000.0,6.3003,6.3003,6.2915,6.3003,108000.0
2012-04-24 10:15:00,7.15,7.16,7.15,7.15,59200.0,6.2915,6.3003,6.2915,6.2915,59200.0
2012-04-24 10:20:00,7.15,7.15,7.14,7.14,57600.0,6.2915,6.2915,6.2827,6.2827,57600.0
2012-04-24 10:25:00,7.14,7.15,7.14,7.15,59200.0,6.2827,6.2915,6.2827,6.2915,59200.0
2012-04-24 10:30:00,7.14,7.16,7.14,7.15,52800.0,6.2827,6.3003,6.2827,6.2915,52800.0
2012-04-24 10:35:00,7.15,7.15,7.14,7.14,48000.0,6.2915,6.2915,6.2827,6.2827,48000.0
2012-04-24 10:40:00,7.14,7.15,7.14,7.15,73600.0,6.2827,6.2915,6.2827,6.2915,73600.0
2012-04-24 10:45:00,7.14,7.15,7.14,7.15,76800.0,6.2827,6.2915,6.2827,6.2915,76800.0
2012-04-24 10:50:00,7.15,7.15,7.14,7.15,49600.0,6.2915,6.2915,6.2827,6.2915,49600.0
2012-04-24 10:55:00,7.15,7.15,7.14,7.15,100000.0,6.2915,6.2915,6.2827,6.2915,100000.0
2012-04-24 11:00:00,7.15,7.15,7.14,7.14,102400.0,6.2915,6.2915,6.2827,6.2827,102400.0
2012-04-24 11:05:00,7.14,7.14,7.12,7.13,388800.0,6.2827,6.2827,6.2652,6.2739,388800.0
2012-04-24 11:10:00,7.13,7.14,7.12,7.13,133600.0,6.2739,6.2827,6.2652,6.2739,133600.0
2012-04-24 11:15:00,7.14,7.14,7.13,7.13,76800.0,6.2827,6.2827,6.2739,6.2739,76800.0
2012-04-24 11:20:00,7.13,7.13,7.12,7.12,58400.0,6.2739,6.2739,6.2652,6.2652,58400.0
2012-04-24 11:25:00,7.12,7.13,7.12,7.12,68000.0,6.2652,6.2739,6.2652,6.2652,68000.0
2012-04-24 11:30:00,7.13,7.13,7.12,7.13,50400.0,6.2739,6.2739,6.2652,6.2739,50400.0
2012-04-24 11:35:00,7.13,7.13,7.12,7.13,42400.0,6.2739,6.2739,6.2652,6.2739,42400.0
2012-04-24 11:40:00,7.13,7.13,7.13,7.13,109600.0,6.2739,6.2739,6.2739,6.2739,109600.0
2012-04-24 11:45:00,7.13,7.14,7.13,7.13,74400.0,6.2739,6.2827,6.2739,6.2739,74400.0
2012-04-24 11:50:00,7.13,7.14,7.13,7.14,75200.0,6.2739,6.2827,6.2739,6.2827,75200.0
2012-04-24 11:55:00,7.14,7.14,7.13,7.13,14400.0,6.2827,6.2827,6.2739,6.2739,14400.0
2012-04-24 12:00:00,7.13,7.14,7.13,7.13,100800.0,6.2739,6.2827,6.2739,6.2739,100800.0
2012-04-24 12:05:00,7.13,7.13,7.13,7.13,63200.0,6.2739,6.2739,6.2739,6.2739,63200.0
2012-04-24 12:10:00,7.13,7.13,7.13,7.13,76000.0,6.2739,6.2739,6.2739,6.2739,76000.0
2012-04-24 12:15:00,7.13,7.13,7.12,7.13,88000.0,6.2739,6.2739,6.2652,6.2739,88000.0
2012-04-24 12:20:00,7.13,7.13,7.12,7.12,38400.0,6.2739,6.2739,6.2652,6.2652,38400.0
2012-04-24 12:25:00,7.12,7.13,7.12,7.13,55200.0,6.2652,6.2739,6.2652,6.2739,55200.0
2012-04-24 12:30:00,7.13,7.13,7.13,7.13,69600.0,6.2739,6.2739,6.2739,6.2739,69600.0
2012-04-24 12:35:00,7.13,7.13,7.12,7.12,115200.0,6.2739,6.2739,6.2652,6.2652,115200.0
2012-04-24 12:40:00,7.12,7.12,7.11,7.11,40000.0,6.2652,6.2652,6.2564,6.2564,40000.0
2012-04-24 12:45:00,7.11,7.11,7.1,7.11,56800.0,6.2564,6.2564,6.2476,6.2564,56800.0
2012-04-24 12:50:00,7.11,7.11,7.1,7.1,41600.0,6.2564,6.2564,6.2476,6.2476,41600.0
2012-04-24 12:55:00,7.1,7.1,7.09,7.09,73600.0,6.2476,6.2476,6.2388,6.2388,73600.0
2012-04-24 13:00:00,7.09,7.09,7.09,7.09,59200.0,6.2388,6.2388,6.2388,6.2388,59200.0
2012-04-24 13:05:00,7.09,7.09,7.08,7.09,60000.0,6.2388,6.2388,6.23,6.2388,60000.0
2012-04-24 13:10:00,7.09,7.09,7.08,7.08,47200.0,6.2388,6.2388,6.23,6.23,47200.0
2012-04-24 13:15:00,7.08,7.08,7.07,7.08,45600.0,6.23,6.23,6.2212,6.23,45600.0
2012-04-24 13:20:00,7.08,7.09,7.08,7.08,45600.0,6.23,6.2388,6.23,6.23,45600.0
2012-04-24 13:25:00,7.08,7.08,7.07,7.07,23200.0,6.23,6.23,6.2212,6.2212,23200.0
2012-04-24 13:30:00,7.07,7.08,7.07,7.07,118400.0,6.2212,6.23,6.2212,6.2212,118400.0
2012-04-24 13:35:00,7.07,7.07,7.07,7.07,77600.0,6.2212,6.2212,6.2212,6.2212,77600.0
2012-04-24 13:40:00,7.07,7.07,7.06,7.06,216800.0,6.2212,6.2212,6.2124,6.2124,216800.0
2012-04-24 13:45:00,7.06,7.06,7.06,7.06,107200.0,6.2124,6.2124,6.2124,6.2124,107200.0
2012-04-24 13:50:00,7.06,7.07,7.05,7.05,82400.0,6.2124,6.2212,6.2036,6.2036,82400.0
2012-04-24 13:55:00,7.05,7.05,7.04,7.04,170400.0,6.2036,6.2036,6.1948,6.1948,170400.0
2012-04-24 14:00:00,7.04,7.04,7.04,7.04,33600.0,6.1948,6.1948,6.1948,6.1948,33600.0
2012-04-24 14:05:00,7.04,7.05,7.04,7.05,93600.0,6.1948,6.2036,6.1948,6.2036,93600.0
2012-04-24 14:10:00,7.05,7.05,7.04,7.04,49600.0,6.2036,6.2036,6.1948,6.1948,49600.0
2012-04-24 14:15:00,7.04,7.04,7.04,7.04,49600.0,6.1948,6.1948,6.1948,6.1948,49600.0
2012-04-24 14:20:00,7.04,7.04,7.03,7.03,58400.0,6.1948,6.1948,6.186,6.186,58400.0
2012-04-24 14:25:00,7.03,7.04,7.03,7.04,133600.0,6.186,6.1948,6.186,6.1948,133600.0
2012-04-24 14:30:00,7.04,7.04,7.03,7.04,163200.0,6.1948,6.1948,6.186,6.1948,163200.0
2012-04-24 14:35:00,7.04,7.05,7.04,7.05,148000.0,6.1948,6.2036,6.1948,6.2036,148000.0
2012-04-24 14:40:00,7.05,7.05,7.04,7.05,108800.0,6.2036,6.2036,6.1948,6.2036,108800.0
2012-04-24 14:45:00,7.05,7.06,7.05,7.06,264000.0,6.2036,6.2124,6.2036,6.2124,264000.0
2012-04-24 14:50:00,7.05,7.06,7.05,7.05,116800.0,6.2036,6.2124,6.2036,6.2036,116800.0
2012-04-24 14:55:00,7.05,7.05,7.05,7.05,142400.0,6.2036,6.2036,6.2036,6.2036,142400.0
2012-04-24 15:00:00,7.05,7.05,7.04,7.05,104800.0,6.2036,6.2036,6.1948,6.2036,104800.0
2012-04-24 15:05:00,7.05,7.06,7.05,7.06,106400.0,6.2036,6.2124,6.2036,6.2124,106400.0
2012-04-24 15:10:00,7.06,7.06,7.05,7.05,76000.0,6.2124,6.2124,6.2036,6.2036,76000.0
2012-04-24 15:15:00,7.05,7.06,7.04,7.05,126400.0,6.2036,6.2124,6.1948,6.2036,126400.0
2012-04-24 15:20:00,7.05,7.07,7.05,7.07,215200.0,6.2036,6.2212,6.2036,6.2212,215200.0
2012-04-24 15:25:00,7.06,7.06,7.06,7.06,223200.0,6.2124,6.2124,6.2124,6.2124,223200.0
2012-04-24 15:30:00,7.06,7.07,7.05,7.07,236800.0,6.2124,6.2212,6.2036,6.2212,236800.0
2012-04-24 15:35:00,7.07,7.07,7.07,7.07,168000.0,6.2212,6.2212,6.2212,6.2212,168000.0
2012-04-24 15:40:00,7.07,7.08,7.06,7.07,344000.0,6.2212,6.23,6.2124,6.2212,344000.0
2012-04-24 15:45:00,7.07,7.08,7.07,7.07,424000.0,6.2212,6.23,6.2212,6.2212,424000.0
2012-04-24 15:50:00,7.07,7.07,7.05,7.06,260800.0,6.2212,6.2212,6.2036,6.2124,260800.0
2012-04-24 15:55:00,7.06,7.07,7.05,7.06,779200.0,6.2124,6.2212,6.2036,6.2124,779200.0
2012-04-25 09:30:00,7.18,7.2,7.16,7.17,257600.0,6.3179,6.3355,6.3003,6.3091,257600.0
2012-04-25 09:35:00,7.17,7.17,7.14,7.14,171200.0,6.3091,6.3091,6.2827,6.2827,171200.0
2012-04-25 09:40:00,7.15,7.15,7.13,7.14,312800.0,6.2915,6.2915,6.2739,6.2827,312800.0
2012-04-25 09:45:00,7.14,7.17,7.14,7.17,133600.0,6.2827,6.3091,6.2827,6.3091,133600.0
2012-04-25 09:50:00,7.17,7.18,7.17,7.17,228000.0,6.3091,6.3179,6.3091,6.3091,228000.0
2012-04-25 09:55:00,7.17,7.19,7.17,7.19,170400.0,6.3091,6.3267,6.3091,6.3267,170400.0
2012-04-25 10:00:00,7.2,7.2,7.19,7.19,129600.0,6.3355,6.3355,6.3267,6.3267,129600.0
2012-04-25 10:05:00,7.19,7.19,7.19,7.19,67200.0,6.3267,6.3267,6.3267,6.3267,67200.0
2012-04-25 10:10:00,7.19,7.19,7.18,7.19,158400.0,6.3267,6.3267,6.3179,6.3267,158400.0
2012-04-25 10:15:00,7.19,7.2,7.18,7.18,216800.0,6.3267,6.3355,6.3179,6.3179,216800.0
2012-04-25 10:20:00,7.18,7.19,7.18,7.18,65600.0,6.3179,6.3267,6.3179,6.3179,65600.0
2012-04-25 10:25:00,7.19,7.19,7.18,7.18,92000.0,6.3267,6.3267,6.3179,6.3179,92000.0
2012-04-25 10:30:00,7.18,7.19,7.17,7.18,103200.0,6.3179,6.3267,6.3091,6.3179,103200.0
2012-04-25 10:35:00,7.18,7.19,7.18,7.19,27200.0,6.3179,6.3267,6.3179,6.3267,27200.0
2012-04-25 10:40:00,7.19,7.2,7.19,7.19,64000.0,6.3267,6.3355,6.3267,6.3267,64000.0
2012-04-25 10:45:00,7.19,7.2,7.19,7.19,31200.0,6.3267,6.3355,6.3267,6.3267,31200.0
2012-04-25 10:50:00,7.19,7.19,7.19,7.19,45600.0,6.3267,6.3267,6.3267,6.3267,45600.0
2012-04-25 10:55:00,7.19,7.19,7.19,7.19,64000.0,6.3267,6.3267,6.3267,6.3267,64000.0
2012-04-25 11:00:00,7.19,7.19,7.18,7.18,100800.0,6.3267,6.3267,6.3179,6.3179,100800.0
2012-04-25 11:05:00,7.18,7.18,7.16,7.17,91200.0,6.3179,6.3179,6.3003,6.3091,91200.0
2012-04-25 11:10:00,7.17,7.17,7.16,7.16,62400.0,6.3091,6.3091,6.3003,6.3003,62400.0
2012-04-25 11:15:00,7.17,7.17,7.16,7.16,71200.0,6.3091,6.3091,6.3003,6.3003,71200.0
2012-04-25 11:20:00,7.16,7.16,7.15,7.15,115200.0,6.3003,6.3003,6.2915,6.2915,115200.0
2012-04-25 11:25:00,7.15,7.16,7.15,7.16,76000.0,6.2915,6.3003,6.2915,6.3003,76000.0
2012-04-25 11:30:00,7.17,7.17,7.16,7.16,42400.0,6.3091,6.3091,6.3003,6.3003,42400.0
2012-04-25 11:35:00,7.16,7.16,7.15,7.15,59200.0,6.3003,6.3003,6.2915,6.2915,59200.0
2012-04-25 11:40:00,7.15,7.15,7.14,7.14,52000.0,6.2915,6.2915,6.2827,6.2827,52000.0
2012-04-25 11:45:00,7.14,7.15,7.14,7.14,76000.0,6.2827,6.2915,6.2827,6.2827,76000.0
2012-04-25 11:50:00,7.14,7.16,7.14,7.15,359200.0,6.2827,6.3003,6.2827,6.2915,359200.0
2012-04-25 11:55:00,7.15,7.16,7.15,7.15,151200.0,6.2915,6.3003,6.2915,6.2915,151200.0
2012-04-25 12:00:00,7.15,7.16,7.15,7.16,59200.0,6.2915,6.3003,6.2915,6.3003,59200.0
2012-04-25 12:05:00,7.16,7.16,7.16,7.16,55200.0,6.3003,6.3003,6.3003,6.3003,55200.0
2012-04-25 12:10:00,7.16,7.18,7.16,7.18,110400.0,6.3003,6.3179,6.3003,6.3179,110400.0
2012-04-25 12:15:00,7.18,7.18,7.17,7.17,75200.0,6.3179,6.3179,6.3091,6.3091,75200.0
2012-04-25 12:20:00,7.17,7.17,7.16,7.16,64800.0,6.3091,6.3091,6.3003,6.3003,64800.0
2012-04-25 12:25:00,7.16,7.16,7.14,7.15,70400.0,6.3003,6.3003,6.2827,6.2915,70400.0
2012-04-25 12:30:00,7.15,7.15,7.14,7.14,108000.0,6.2915,6.2915,6.2827,6.2827,108000.0
2012-04-25 12:35:00,7.15,7.16,7.14,7.15,113600.0,6.2915,6.3003,6.2827,6.2915,113600.0
2012-04-25 12:40:00,7.15,7.16,7.14,7.15,104000.0,6.2915,6.3003,6.2827,6.2915,104000.0
2012-04-25 12:45:00,7.15,7.16,7.15,7.15,72000.0,6.2915,6.3003,6.2915,6.2915,72000.0
2012-04-25 12:50:00,7.15,7.15,7.15,7.15,88800.0,6.2915,6.2915,6.2915,6.2915,88800.0
2012-04-25 12:55:00,7.15,7.16,7.14,7.15,144800.0,6.2915,6.3003,6.2827,6.2915,144800.0
2012-04-25 13:00:00,7.15,7.15,7.15,7.15,40800.0,6.2915,6.2915,6.2915,6.2915,40800.0
2012-04-25 13:05:00,7.15,7.16,7.15,7.16,66400.0,6.2915,6.3003,6.2915,6.3003,66400.0
2012-04-25 13:10:00,7.16,7.16,7.15,7.16,74400.0,6.3003,6.3003,6.2915,6.3003,74400.0
2012-04-25 13:15:00,7.16,7.16,7.15,7.16,60000.0,6.3003,6.3003,6.2915,6.3003,60000.0
2012-04-25 13:20:00,7.16,7.17,7.16,7.16,99200.0,6.3003,6.3091,6.3003,6.3003,99200.0
2012-04-25 13:25:00,7.16,7.16,7.15,7.16,53600.0,6.3003,6.3003,6.2915,6.3003,53600.0
2012-04-25 13:30:00,7.16,7.16,7.15,7.16,96000.0,6.3003,6.3003,6.2915,6.3003,96000.0
2012-04-25 13:35:00,7.16,7.16,7.15,7.16,284800.0,6.3003,6.3003,6.2915,6.3003,284800.0
2012-04-25 13:40:00,7.16,7.16,7.15,7.15,117600.0,6.3003,6.3003,6.2915,6.2915,117600.0
2012-04-25 13:45:00,7.15,7.15,7.15,7.15,222400.0,6.2915,6.2915,6.2915,6.2915,222400.0
2012-04-25 13:50:00,7.15,7.15,7.14,7.15,144800.0,6.2915,6.2915,6.2827,6.2915,144800.0
2012-04-25 13:55:00,7.15,7.15,7.15,7.15,72000.0,6.2915,6.2915,6.2915,6.2915,72000.0
2012-04-25 14:00:00,7.15,7.15,7.14,7.15,128000.0,6.2915,6.2915,6.2827,6.2915,128000.0
2012-04-25 14:05:00,7.15,7.15,7.13,7.14,50400.0,6.2915,6.2915,6.2739,6.2827,50400.0
2012-04-25 14:10:00,7.14,7.15,7.13,7.14,123200.0,6.2827,6.2915,6.2739,6.2827,123200.0
2012-04-25 14:15:00,7.14,7.14,7.14,7.14,84800.0,6.2827,6.2827,6.2827,6.2827,84800.0
2012-04-25 14:20:00,7.15,7.16,7.14,7.15,270400.0,6.2915,6.3003,6.2827,6.2915,270400.0
2012-04-25 14:25:00,7.15,7.16,7.14,7.16,99200.0,6.2915,6.3003,6.2827,6.3003,99200.0
2012-04-25 14:30:00,7.16,7.16,7.15,7.15,202400.0,6.3003,6.3003,6.2915,6.2915,202400.0
2012-04-25 14:35:00,7.15,7.15,7.14,7.15,117600.0,6.2915,6.2915,6.2827,6.2915,117600.0
2012-04-25 14:40:00,7.15,7.16,7.14,7.16,109600.0,6.2915,6.3003,6.2827,6.3003,109600.0
2012-04-25 14:45:00,7.16,7.17,7.16,7.16,76800.0,6.3003,6.3091,6.3003,6.3003,76800.0
2012-04-25 14:50:00,7.16,7.17,7.16,7.17,75200.0,6.3003,6.3091,6.3003,6.3091,75200.0
2012-04-25 14:55:00,7.17,7.17,7.17,7.17,176800.0,6.3091,6.3091,6.3091,6.3091,176800.0
2012-04-25 15:00:00,7.17,7.18,7.17,7.18,145600.0,6.3091,6.3179,6.3091,6.3179,145600.0
2012-04-25 15:05:00,7.18,7.18,7.17,7.17,105600.0,6.3179,6.3179,6.3091,6.3091,105600.0
2012-04-25 15:10:00,7.17,7.18,7.17,7.17,135200.0,6.3091,6.3179,6.3091,6.3091,135200.0
2012-04-25 15:15:00,7.16,7.17,7.16,7.17,172800.0,6.3003,6.3091,6.3003,6.3091,172800.0
2012-04-25 15:20:00,7.17,7.17,7.16,7.17,176800.0,6.3091,6.3091,6.3003,6.3091,176800.0
2012-04-25 15:25:00,7.17,7.17,7.16,7.16,205600.0,6.3091,6.3091,6.3003,6.3003,205600.0
2012-04-25 15:30:00,7.16,7.16,7.16,7.16,252800.0,6.3003,6.3003,6.3003,6.3003,252800.0
2012-04-25 15:35:00,7.16,7.16,7.16,7.16,390400.0,6.3003,6.3003,6.3003,6.3003,390400.0
2012-04-25 15:40:00,7.16,7.16,7.15,7.15,323200.0,6.3003,6.3003,6.2915,6.2915,323200.0
2012-04-25 15:45:00,7.15,7.16,7.15,7.16,291200.0,6.2915,6.3003,6.2915,6.3003,291200.0
2012-04-25 15:50:00,7.16,7.16,7.15,7.16,205600.0,6.3003,6.3003,6.2915,6.3003,205600.0
2012-04-25 15:55:00,7.16,7.17,7.16,7.17,508000.0,6.3003,6.3091,6.3003,6.3091,508000.0
2012-04-26 09:30:00,7.16,7.21,7.14,7.2,155200.0,6.3003,6.3443,6.2827,6.3355,155200.0
2012-04-26 09:35:00,7.2,7.21,7.18,7.21,93600.0,6.3355,6.3443,6.3179,6.3443,93600.0
2012-04-26 09:40:00,7.21,7.23,7.2,7.22,110400.0,6.3443,6.3619,6.3355,6.3531,110400.0
2012-04-26 09:45:00,7.22,7.23,7.21,7.22,100000.0,6.3531,6.3619,6.3443,6.3531,100000.0
2012-04-26 09:50:00,7.22,7.22,7.21,7.22,75200.0,6.3531,6.3531,6.3443,6.3531,75200.0
2012-04-26 09:55:00,7.21,7.21,7.2,7.21,35200.0,6.3443,6.3443,6.3355,6.3443,35200.0
2012-04-26 10:00:00,7.21,7.22,7.2,7.21,53600.0,6.3443,6.3531,6.3355,6.3443,53600.0
2012-04-26 10:05:00,7.21,7.22,7.21,7.22,68000.0,6.3443,6.3531,6.3443,6.3531,68000.0
2012-04-26 10:10:00,7.21,7.23,7.21,7.22,70400.0,6.3443,6.3619,6.3443,6.3531,70400.0
2012-04-26 10:15:00,7.22,7.23,7.22,7.23,100800.0,6.3531,6.3619,6.3531,6.3619,100800.0
2012-04-26 10:20:00,7.23,7.23,7.21,7.22,76000.0,6.3619,6.3619,6.3443,6.3531,76000.0
2012-04-26 10:25:00,7.21,7.23,7.21,7.22,62400.0,6.3443,6.3619,6.3443,6.3531,62400.0
2012-04-26 10:30:00,7.21,7.22,7.21,7.22,96000.0,6.3443,6.3531,6.3443,6.3531,96000.0
2012-04-26 10:35:00,7.21,7.22,7.21,7.22,59200.0,6.3443,6.3531,6.3443,6.3531,59200.0
2012-04-26 10:40:00,7.22,7.23,7.22,7.23,13600.0,6.3531,6.3619,6.3531,6.3619,13600.0
2012-04-26 10:45:00,7.23,7.23,7.22,7.22,18400.0,6.3619,6.3619,6.3531,6.3531,18400.0
2012-04-26 10:50:00,7.23,7.23,7.21,7.21,36800.0,6.3619,6.3619,6.3443,6.3443,36800.0
2012-04-26 10:55:00,7.22,7.22,7.21,7.22,55200.0,6.3531,6.3531,6.3443,6.3531,55200.0
2012-04-26 11:00:00,7.22,7.23,7.22,7.23,40000.0,6.3531,6.3619,6.3531,6.3619,40000.0
2012-04-26 11:05:00,7.23,7.23,7.22,7.22,32000.0,6.3619,6.3619,6.3531,6.3531,32000.0
2012-04-26 11:10:00,7.22,7.22,7.21,7.22,30400.0,6.3531,6.3531,6.3443,6.3531,30400.0
2012-04-26 11:15:00,7.22,7.23,7.22,7.23,9600.0,6.3531,6.3619,6.3531,6.3619,9600.0
2012-04-26 11:20:00,7.22,7.24,7.22,7.24,21600.0,6.3531,6.3707,6.3531,6.3707,21600.0
2012-04-26 11:25:00,7.24,7.24,7.23,7.24,25600.0,6.3707,6.3707,6.3619,6.3707,25600.0
2012-04-26 11:30:00,7.24,7.25,7.24,7.25,71200.0,6.3707,6.3795,6.3707,6.3795,71200.0
2012-04-26 11:35:00,7.24,7.25,7.24,7.25,32000.0,6.3707,6.3795,6.3707,6.3795,32000.0
2012-04-26 11:40:00,7.25,7.25,7.25,7.25,37600.0,6.3795,6.3795,6.3795,6.3795,37600.0
2012-04-26 11:45:00,7.25,7.25,7.25,7.25,28800.0,6.3795,6.3795,6.3795,6.3795,28800.0
2012-04-26 11:50:00,7.25,7.25,7.24,7.25,51200.0,6.3795,6.3795,6.3707,6.3795,51200.0
2012-04-26 11:55:00,7.25,7.26,7.25,7.26,64000.0,6.3795,6.3883,6.3795,6.3883,64000.0
2012-04-26 12:00:00,7.25,7.26,7.25,7.26,46400.0,6.3795,6.3883,6.3795,6.3883,46400.0
2012-04-26 12:05:00,7.26,7.26,7.26,7.26,55200.0,6.3883,6.3883,6.3883,6.3883,55200.0
2012-04-26 12:10:00,7.26,7.27,7.26,7.27,124000.0,6.3883,6.3971,6.3883,6.3971,124000.0
2012-04-26 12:15:00,7.27,7.27,7.27,7.27,72800.0,6.3971,6.3971,6.3971,6.3971,72800.0
2012-04-26 12:20:00,7.27,7.27,7.27,7.27,69600.0,6.3971,6.3971,6.3971,6.3971,69600.0
2012-04-26 12:25:00,7.27,7.27,7.27,7.27,37600.0,6.3971,6.3971,6.3971,6.3971,37600.0
2012-04-26 12:30:00,7.27,7.27,7.27,7.27,90400.0,6.3971,6.3971,6.3971,6.3971,90400.0
2012-04-26 12:35:00,7.27,7.27,7.27,7.27,77600.0,6.3971,6.3971,6.3971,6.3971,77600.0
2012-04-26 12:40:00,7.27,7.27,7.26,7.27,84800.0,6.3971,6.3971,6.3883,6.3971,84800.0
2012-04-26 12:45:00,7.27,7.27,7.27,7.27,43200.0,6.3971,6.3971,6.3971,6.3971,43200.0
2012-04-26 12:50:00,7.27,7.27,7.27,7.27,20000.0,6.3971,6.3971,6.3971,6.3971,20000.0
2012-04-26 12:55:00,7.27,7.27,7.26,7.27,58400.0,6.3971,6.3971,6.3883,6.3971,58400.0
2012-04-26 13:00:00,7.27,7.27,7.27,7.27,50400.0,6.3971,6.3971,6.3971,6.3971,50400.0
2012-04-26 13:05:00,7.27,7.27,7.26,7.26,31200.0,6.3971,6.3971,6.3883,6.3883,31200.0
2012-04-26 13:10:00,7.26,7.27,7.26,7.27,12000.0,6.3883,6.3971,6.3883,6.3971,12000.0
2012-04-26 13:15:00,7.27,7.28,7.27,7.28,104000.0,6.3971,6.4059,6.3971,6.4059,104000.0
2012-04-26 13:20:00,7.28,7.28,7.28,7.28,44800.0,6.4059,6.4059,6.4059,6.4059,44800.0
2012-04-26 13:25:00,7.28,7.28,7.28,7.28,17600.0,6.4059,6.4059,6.4059,6.4059,17600.0
2012-04-26 13:30:00,7.28,7.28,7.27,7.27,45600.0,6.4059,6.4059,6.3971,6.3971,45600.0
2012-04-26 13:35:00,7.28,7.29,7.27,7.29,60000.0,6.4059,6.4147,6.3971,6.4147,60000.0
2012-04-26 13:40:00,7.28,7.29,7.28,7.29,19200.0,6.4059,6.4147,6.4059,6.4147,19200.0
2012-04-26 13:45:00,7.28,7.29,7.28,7.29,15200.0,6.4059,6.4147,6.4059,6.4147,15200.0
2012-04-26 13:50:00,7.29,7.3,7.29,7.3,52800.0,6.4147,6.4235,6.4147,6.4235,52800.0
2012-04-26 13:55:00,7.3,7.3,7.29,7.29,97600.0,6.4235,6.4235,6.4147,6.4147,97600.0
2012-04-26 14:00:00,7.3,7.3,7.29,7.29,195200.0,6.4235,6.4235,6.4147,6.4147,195200.0
2012-04-26 14:05:00,7.29,7.29,7.29,7.29,63200.0,6.4147,6.4147,6.4147,6.4147,63200.0
2012-04-26 14:10:00,7.29,7.3,7.29,7.3,174400.0,6.4147,6.4235,6.4147,6.4235,174400.0
2012-04-26 14:15:00,7.3,7.31,7.3,7.31,48800.0,6.4235,6.4323,6.4235,6.4323,48800.0
2012-04-26 14:20:00,7.31,7.32,7.31,7.32,82400.0,6.4323,6.4411,6.4323,6.4411,82400.0
2012-04-26 14:25:00,7.32,7.32,7.31,7.31,89600.0,6.4411,6.4411,6.4323,6.4323,89600.0
2012-04-26 14:30:00,7.31,7.32,7.31,7.32,112000.0,6.4323,6.4411,6.4323,6.4411,112000.0
2012-04-26 14:35:00,7.31,7.32,7.31,7.31,77600.0,6.4323,6.4411,6.4323,6.4323,77600.0
2012-04-26 14:40:00,7.31,7.32,7.31,7.31,91200.0,6.4323,6.4411,6.4323,6.4323,91200.0
2012-04-26 14:45:00,7.31,7.31,7.31,7.31,83200.0,6.4323,6.4323,6.4323,6.4323,83200.0
2012-04-26 14:50:00,7.31,7.31,7.3,7.31,93600.0,6.4323,6.4323,6.4235,6.4323,93600.0
2012-04-26 14:55:00,7.31,7.32,7.31,7.32,121600.0,6.4323,6.4411,6.4323,6.4411,121600.0
2012-04-26 15:00:00,7.31,7.31,7.31,7.31,71200.0,6.4323,6.4323,6.4323,6.4323,71200.0
2012-04-26 15:05:00,7.31,7.31,7.29,7.29,136000.0,6.4323,6.4323,6.4147,6.4147,136000.0
2012-04-26 15:10:00,7.29,7.3,7.29,7.3,232000.0,6.4147,6.4235,6.4147,6.4235,232000.0
2012-04-26 15:15:00,7.3,7.31,7.3,7.31,150400.0,6.4235,6.4323,6.4235,6.4323,150400.0
2012-04-26 15:20:00,7.31,7.31,7.3,7.31,114400.0,6.4323,6.4323,6.4235,6.4323,114400.0
2012-04-26 15:25:00,7.31,7.31,7.3,7.31,175200.0,6.4323,6.4323,6.4235,6.4323,175200.0
2012-04-26 15:30:00,7.31,7.31,7.31,7.31,127200.0,6.4323,6.4323,6.4323,6.4323,127200.0
2012-04-26 15:35:00,7.31,7.32,7.31,7.31,248000.0,6.4323,6.4411,6.4323,6.4323,248000.0
2012-04-26 15:40:00,7.31,7.32,7.31,7.31,261600.0,6.4323,6.4411,6.4323,6.4323,261600.0
2012-04-26 15:45:00,7.31,7.32,7.31,7.31,120800.0,6.4323,6.4411,6.4323,6.4323,120800.0
2012-04-26 15:50:00,7.31,7.31,7.3,7.3,182400.0,6.4323,6.4323,6.4235,6.4235,182400.0
2012-04-26 15:55:00,7.3,7.31,7.3,7.31,308000.0,6.4235,6.4323,6.4235,6.4323,308000.0
2012-04-27 09:30:00,7.34,7.36,7.33,7.34,312000.0,6.4587,6.4763,6.4499,6.4587,312000.0
2012-04-27 09:35:00,7.34,7.35,7.33,7.34,58400.0,6.4587,6.4675,6.4499,6.4587,58400.0
2012-04-27 09:40:00,7.34,7.34,7.31,7.31,124800.0,6.4587,6.4587,6.4323,6.4323,124800.0
2012-04-27 09:45:00,7.31,7.31,7.3,7.31,138400.0,6.4323,6.4323,6.4235,6.4323,138400.0
2012-04-27 09:50:00,7.3,7.31,7.3,7.31,88000.0,6.4235,6.4323,6.4235,6.4323,88000.0
2012-04-27 09:55:00,7.3,7.33,7.3,7.32,110400.0,6.4235,6.4499,6.4235,6.4411,110400.0
2012-04-27 10:00:00,7.32,7.32,7.3,7.32,136000.0,6.4411,6.4411,6.4235,6.4411,136000.0
2012-04-27 10:05:00,7.32,7.32,7.3,7.3,115200.0,6.4411,6.4411,6.4235,6.4235,115200.0
2012-04-27 10:10:00,7.31,7.32,7.31,7.32,128000.0,6.4323,6.4411,6.4323,6.4411,128000.0
2012-04-27 10:15:00,7.31,7.32,7.3,7.32,184800.0,6.4323,6.4411,6.4235,6.4411,184800.0
2012-04-27 10:20:00,7.32,7.32,7.31,7.32,68000.0,6.4411,6.4411,6.4323,6.4411,68000.0
2012-04-27 10:25:00,7.32,7.33,7.32,7.33,61600.0,6.4411,6.4499,6.4411,6.4499,61600.0
2012-04-27 10:30:00,7.33,7.33,7.32,7.32,120800.0,6.4499,6.4499,6.4411,6.4411,120800.0
2012-04-27 10:35:00,7.32,7.32,7.31,7.32,106400.0,6.4411,6.4411,6.4323,6.4411,106400.0
2012-04-27 10:40:00,7.32,7.32,7.31,7.32,95200.0,6.4411,6.4411,6.4323,6.4411,95200.0
2012-04-27 10:45:00,7.32,7.32,7.31,7.32,60000.0,6.4411,6.4411,6.4323,6.4411,60000.0
2012-04-27 10:50:00,7.32,7.34,7.32,7.34,68000.0,6.4411,6.4587,6.4411,6.4587,68000.0
2012-04-27 10:55:00,7.34,7.35,7.34,7.34,100800.0,6.4587,6.4675,6.4587,6.4587,100800.0
2012-04-27 11:00:00,7.34,7.35,7.33,7.33,100000.0,6.4587,6.4675,6.4499,6.4499,100000.0
2012-04-27 11:05:00,7.33,7.33,7.33,7.33,103200.0,6.4499,6.4499,6.4499,6.4499,103200.0
2012-04-27 11:10:00,7.34,7.34,7.33,7.34,115200.0,6.4587,6.4587,6.4499,6.4587,115200.0
2012-04-27 11:15:00,7.34,7.35,7.34,7.35,94400.0,6.4587,6.4675,6.4587,6.4675,94400.0
2012-04-27 11:20:00,7.35,7.35,7.34,7.35,56000.0,6.4675,6.4675,6.4587,6.4675,56000.0
2012-04-27 11:25:00,7.35,7.35,7.34,7.34,95200.0,6.4675,6.4675,6.4587,6.4587,95200.0
2012-04-27 11:30:00,7.34,7.35,7.34,7.34,100800.0,6.4587,6.4675,6.4587,6.4587,100800.0
2012-04-27 11:35:00,7.34,7.35,7.34,7.34,131200.0,6.4587,6.4675,6.4587,6.4587,131200.0
2012-04-27 11:40:00,7.34,7.34,7.33,7.34,58400.0,6.4587,6.4587,6.4499,6.4587,58400.0
2012-04-27 11:45:00,7.34,7.35,7.34,7.35,129600.0,6.4587,6.4675,6.4587,6.4675,129600.0
2012-04-27 11:50:00,7.35,7.36,7.35,7.35,31200.0,6.4675,6.4763,6.4675,6.4675,31200.0
2012-04-27 11:55:00,7.35,7.36,7.35,7.36,110400.0,6.4675,6.4763,6.4675,6.4763,110400.0
2012-04-27 12:00:00,7.36,7.36,7.35,7.35,38400.0,6.4763,6.4763,6.4675,6.4675,38400.0
2012-04-27 12:05:00,7.35,7.36,7.35,7.35,13600.0,6.4675,6.4763,6.4675,6.4675,13600.0
2012-04-27 12:10:00,7.35,7.37,7.35,7.37,134400.0,6.4675,6.4851,6.4675,6.4851,134400.0
2012-04-27 12:15:00,7.36,7.37,7.36,7.37,78400.0,6.4763,6.4851,6.4763,6.4851,78400.0
2012-04-27 12:20:00,7.37,7.37,7.36,7.36,74400.0,6.4851,6.4851,6.4763,6.4763,74400.0
2012-04-27 12:25:00,7.36,7.36,7.36,7.36,34400.0,6.4763,6.4763,6.4763,6.4763,34400.0
2012-04-27 12:30:00,7.36,7.36,7.35,7.35,41600.0,6.4763,6.4763,6.4675,6.4675,41600.0
2012-04-27 12:35:00,7.35,7.35,7.34,7.35,28000.0,6.4675,6.4675,6.4587,6.4675,28000.0
2012-04-27 12:40:00,7.35,7.35,7.34,7.35,52800.0,6.4675,6.4675,6.4587,6.4675,52800.0
2012-04-27 12:45:00,7.35,7.35,7.35,7.35,28800.0,6.4675,6.4675,6.4675,6.4675,28800.0
2012-04-27 12:50:00,7.34,7.34,7.34,7.34,47200.0,6.4587,6.4587,6.4587,6.4587,47200.0
2012-04-27 12:55:00,7.34,7.35,7.34,7.34,59200.0,6.4587,6.4675,6.4587,6.4587,59200.0
2012-04-27 13:00:00,7.35,7.35,7.34,7.34,53600.0,6.4675,6.4675,6.4587,6.4587,53600.0
2012-04-27 13:05:00,7.34,7.34,7.34,7.34,20800.0,6.4587,6.4587,6.4587,6.4587,20800.0
2012-04-27 13:10:00,7.34,7.34,7.34,7.34,69600.0,6.4587,6.4587,6.4587,6.4587,69600.0
2012-04-27 13:15:00,7.34,7.34,7.34,7.34,9600.0,6.4587,6.4587,6.4587,6.4587,9600.0
2012-04-27 13:20:00,7.34,7.34,7.34,7.34,72800.0,6.4587,6.4587,6.4587,6.4587,72800.0
2012-04-27 13:25:00,7.35,7.36,7.35,7.35,33600.0,6.4675,6.4763,6.4675,6.4675,33600.0
2012-04-27 13:30:00,7.35,7.36,7.35,7.36,40800.0,6.4675,6.4763,6.4675,6.4763,40800.0
2012-04-27 13:35:00,7.36,7.36,7.36,7.36,103200.0,6.4763,6.4763,6.4763,6.4763,103200.0
2012-04-27 13:40:00,7.36,7.37,7.36,7.36,56800.0,6.4763,6.4851,6.4763,6.4763,56800.0
2012-04-27 13:45:00,7.36,7.36,7.35,7.36,68800.0,6.4763,6.4763,6.4675,6.4763,68800.0
2012-04-27 13:50:00,7.36,7.36,7.35,7.36,66400.0,6.4763,6.4763,6.4675,6.4763,66400.0
2012-04-27 13:55:00,7.36,7.36,7.35,7.35,53600.0,6.4763,6.4763,6.4675,6.4675,53600.0
2012-04-27 14:00:00,7.35,7.36,7.35,7.36,40800.0,6.4675,6.4763,6.4675,6.4763,40800.0
2012-04-27 14:05:00,7.36,7.36,7.36,7.36,93600.0,6.4763,6.4763,6.4763,6.4763,93600.0
2012-04-27 14:10:00,7.36,7.36,7.36,7.36,37600.0,6.4763,6.4763,6.4763,6.4763,37600.0
2012-04-27 14:15:00,7.36,7.36,7.34,7.34,46400.0,6.4763,6.4763,6.4587,6.4587,46400.0
2012-04-27 14:20:00,7.35,7.35,7.35,7.35,50400.0,6.4675,6.4675,6.4675,6.4675,50400.0
2012-04-27 14:25:00,7.35,7.35,7.35,7.35,30400.0,6.4675,6.4675,6.4675,6.4675,30400.0
2012-04-27 14:30:00,7.35,7.35,7.35,7.35,29600.0,6.4675,6.4675,6.4675,6.4675,29600.0
2012-04-27 14:35:00,7.36,7.36,7.35,7.36,66400.0,6.4763,6.4763,6.4675,6.4763,66400.0
2012-04-27 14:40:00,7.35,7.35,7.34,7.34,76800.0,6.4675,6.4675,6.4587,6.4587,76800.0
2012-04-27 14:45:00,7.34,7.34,7.34,7.34,44000.0,6.4587,6.4587,6.4587,6.4587,44000.0
2012-04-27 14:50:00,7.35,7.35,7.35,7.35,52800.0,6.4675,6.4675,6.4675,6.4675,52800.0
2012-04-27 14:55:00,7.36,7.36,7.36,7.36,46400.0,6.4763,6.4763,6.4763,6.4763,46400.0
2012-04-27 15:00:00,7.36,7.36,7.35,7.35,36800.0,6.4763,6.4763,6.4675,6.4675,36800.0
2012-04-27 15:05:00,7.35,7.35,7.34,7.34,230400.0,6.4675,6.4675,6.4587,6.4587,230400.0
2012-04-27 15:10:00,7.34,7.36,7.34,7.35,241600.0,6.4587,6.4763,6.4587,6.4675,241600.0
2012-04-27 15:15:00,7.35,7.35,7.34,7.35,119200.0,6.4675,6.4675,6.4587,6.4675,119200.0
2012-04-27 15:20:00,7.35,7.36,7.35,7.36,105600.0,6.4675,6.4763,6.4675,6.4763,105600.0
2012-04-27 15:25:00,7.35,7.36,7.35,7.35,78400.0,6.4675,6.4763,6.4675,6.4675,78400.0
2012-04-27 15:30:00,7.35,7.35,7.34,7.35,146400.0,6.4675,6.4675,6.4587,6.4675,146400.0
2012-04-27 15:35:00,7.35,7.35,7.35,7.35,76800.0,6.4675,6.4675,6.4675,6.4675,76800.0
2012-04-27 15:40:00,7.35,7.36,7.35,7.35,160800.0,6.4675,6.4763,6.4675,6.4675,160800.0
2012-04-27 15:45:00,7.35,7.36,7.35,7.35,121600.0,6.4675,6.4763,6.4675,6.4675,121600.0
2012-04-27 15:50:00,7.35,7.35,7.33,7.33,65600.0,6.4675,6.4675,6.4499,6.4499,65600.0
2012-04-27 15:55:00,7.34,7.34,7.33,7.34,386400.0,6.4587,6.4587,6.4499,6.4587,386400.0
2012-04-30 09:30:00,7.31,7.32,7.29,7.3,99200.0,6.4323,6.4411,6.4147,6.4235,99200.0
2012-04-30 09:35:00,7.3,7.31,7.3,7.31,98400.0,6.4235,6.4323,6.4235,6.4323,98400.0
2012-04-30 09:40:00,7.3,7.31,7.27,7.27,109600.0,6.4235,6.4323,6.3971,6.3971,109600.0
2012-04-30 09:45:00,7.27,7.28,7.27,7.27,128800.0,6.3971,6.4059,6.3971,6.3971,128800.0
2012-04-30 09:50:00,7.27,7.27,7.24,7.24,72000.0,6.3971,6.3971,6.3707,6.3707,72000.0
2012-04-30 09:55:00,7.24,7.25,7.23,7.24,67200.0,6.3707,6.3795,6.3619,6.3707,67200.0
2012-04-30 10:00:00,7.24,7.26,7.24,7.26,70400.0,6.3707,6.3883,6.3707,6.3883,70400.0
2012-04-30 10:05:00,7.26,7.26,7.25,7.26,67200.0,6.3883,6.3883,6.3795,6.3883,67200.0
2012-04-30 10:10:00,7.26,7.26,7.25,7.26,66400.0,6.3883,6.3883,6.3795,6.3883,66400.0
2012-04-30 10:15:00,7.26,7.26,7.25,7.25,127200.0,6.3883,6.3883,6.3795,6.3795,127200.0
2012-04-30 10:20:00,7.25,7.26,7.25,7.25,31200.0,6.3795,6.3883,6.3795,6.3795,31200.0
2012-04-30 10:25:00,7.25,7.26,7.25,7.25,47200.0,6.3795,6.3883,6.3795,6.3795,47200.0
2012-04-30 10:30:00,7.25,7.25,7.24,7.25,50400.0,6.3795,6.3795,6.3707,6.3795,50400.0
2012-04-30 10:35:00,7.25,7.25,7.25,7.25,48000.0,6.3795,6.3795,6.3795,6.3795,48000.0
2012-04-30 10:40:00,7.25,7.25,7.25,7.25,76800.0,6.3795,6.3795,6.3795,6.3795,76800.0
2012-04-30 10:45:00,7.25,7.25,7.25,7.25,112800.0,6.3795,6.3795,6.3795,6.3795,112800.0
2012-04-30 10:50:00,7.25,7.25,7.25,7.25,89600.0,6.3795,6.3795,6.3795,6.3795,89600.0
2012-04-30 10:55:00,7.25,7.26,7.25,7.25,72000.0,6.3795,6.3883,6.3795,6.3795,72000.0
2012-04-30 11:00:00,7.25,7.27,7.25,7.27,68000.0,6.3795,6.3971,6.3795,6.3971,68000.0
2012-04-30 11:05:00,7.26,7.28,7.26,7.28,120000.0,6.3883,6.4059,6.3883,6.4059,120000.0
2012-04-30 11:10:00,7.28,7.29,7.28,7.28,57600.0,6.4059,6.4147,6.4059,6.4059,57600.0
2012-04-30 11:15:00,7.28,7.28,7.27,7.27,52000.0,6.4059,6.4059,6.3971,6.3971,52000.0
2012-04-30 11:20:00,7.27,7.28,7.27,7.28,57600.0,6.3971,6.4059,6.3971,6.4059,57600.0
2012-04-30 11:25:00,7.28,7.28,7.27,7.27,49600.0,6.4059,6.4059,6.3971,6.3971,49600.0
2012-04-30 11:30:00,7.27,7.27,7.26,7.26,40000.0,6.3971,6.3971,6.3883,6.3883,40000.0
2012-04-30 11:35:00,7.27,7.27,7.26,7.26,41600.0,6.3971,6.3971,6.3883,6.3883,41600.0
2012-04-30 11:40:00,7.26,7.26,7.25,7.26,36800.0,6.3883,6.3883,6.3795,6.3883,36800.0
2012-04-30 11:45:00,7.26,7.26,7.26,7.26,59200.0,6.3883,6.3883,6.3883,6.3883,59200.0
2012-04-30 11:50:00,7.26,7.26,7.26,7.26,41600.0,6.3883,6.3883,6.3883,6.3883,41600.0
2012-04-30 11:55:00,7.26,7.27,7.26,7.27,68800.0,6.3883,6.3971,6.3883,6.3971,68800.0
2012-04-30 12:00:00,7.27,7.27,7.27,7.27,19200.0,6.3971,6.3971,6.3971,6.3971,19200.0
2012-04-30 12:05:00,7.27,7.27,7.26,7.26,52000.0,6.3971,6.3971,6.3883,6.3883,52000.0
2012-04-30 12:10:00,7.26,7.26,7.26,7.26,38400.0,6.3883,6.3883,6.3883,6.3883,38400.0
2012-04-30 12:15:00,7.26,7.26,7.26,7.26,13600.0,6.3883,6.3883,6.3883,6.3883,13600.0
2012-04-30 12:20:00,7.26,7.27,7.26,7.27,27200.0,6.3883,6.3971,6.3883,6.3971,27200.0
2012-04-30 12:25:00,7.27,7.27,7.27,7.27,53600.0,6.3971,6.3971,6.3971,6.3971,53600.0
2012-04-30 12:30:00,7.27,7.28,7.26,7.26,39200.0,6.3971,6.4059,6.3883,6.3883,39200.0
2012-04-30 12:35:00,7.26,7.27,7.26,7.27,31200.0,6.3883,6.3971,6.3883,6.3971,31200.0
2012-04-30 12:40:00,7.26,7.28,7.26,7.27,30400.0,6.3883,6.4059,6.3883,6.3971,30400.0
2012-04-30 12:45:00,7.27,7.28,7.27,7.28,24800.0,6.3971,6.4059,6.3971,6.4059,24800.0
2012-04-30 12:50:00,7.28,7.28,7.28,7.28,49600.0,6.4059,6.4059,6.4059,6.4059,49600.0
2012-04-30 12:55:00,7.28,7.28,7.27,7.27,56000.0,6.4059,6.4059,6.3971,6.3971,56000.0
2012-04-30 13:00:00,7.27,7.27,7.26,7.26,19200.0,6.3971,6.3971,6.3883,6.3883,19200.0
2012-04-30 13:05:00,7.26,7.26,7.26,7.26,31200.0,6.3883,6.3883,6.3883,6.3883,31200.0
2012-04-30 13:10:00,7.26,7.26,7.26,7.26,16800.0,6.3883,6.3883,6.3883,6.3883,16800.0
2012-04-30 13:15:00,7.26,7.27,7.26,7.26,46400.0,6.3883,6.3971,6.3883,6.3883,46400.0
2012-04-30 13:20:00,7.26,7.26,7.26,7.26,30400.0,6.3883,6.3883,6.3883,6.3883,30400.0
2012-04-30 13:25:00,7.26,7.26,7.26,7.26,40800.0,6.3883,6.3883,6.3883,6.3883,40800.0
2012-04-30 13:30:00,7.26,7.26,7.26,7.26,42400.0,6.3883,6.3883,6.3883,6.3883,42400.0
2012-04-30 13:35:00,7.26,7.27,7.26,7.26,57600.0,6.3883,6.3971,6.3883,6.3883,57600.0
2012-04-30 13:40:00,7.26,7.26,7.25,7.25,34400.0,6.3883,6.3883,6.3795,6.3795,34400.0
2012-04-30 13:45:00,7.25,7.25,7.25,7.25,28800.0,6.3795,6.3795,6.3795,6.3795,28800.0
2012-04-30 13:50:00,7.25,7.25,7.25,7.25,24800.0,6.3795,6.3795,6.3795,6.3795,24800.0
2012-04-30 13:55:00,7.25,7.26,7.25,7.26,68800.0,6.3795,6.3883,6.3795,6.3883,68800.0
2012-04-30 14:00:00,7.26,7.26,7.26,7.26,49600.0,6.3883,6.3883,6.3883,6.3883,49600.0
2012-04-30 14:05:00,7.26,7.26,7.26,7.26,31200.0,6.3883,6.3883,6.3883,6.3883,31200.0
2012-04-30 14:10:00,7.26,7.26,7.26,7.26,44000.0,6.3883,6.3883,6.3883,6.3883,44000.0
2012-04-30 14:15:00,7.26,7.27,7.25,7.26,121600.0,6.3883,6.3971,6.3795,6.3883,121600.0
2012-04-30 14:20:00,7.26,7.26,7.26,7.26,33600.0,6.3883,6.3883,6.3883,6.3883,33600.0
2012-04-30 14:25:00,7.26,7.26,7.25,7.25,55200.0,6.3883,6.3883,6.3795,6.3795,55200.0
2012-04-30 14:30:00,7.25,7.25,7.25,7.25,65600.0,6.3795,6.3795,6.3795,6.3795,65600.0
2012-04-30 14:35:00,7.25,7.25,7.24,7.24,91200.0,6.3795,6.3795,6.3707,6.3707,91200.0
2012-04-30 14:40:00,7.24,7.25,7.24,7.25,63200.0,6.3707,6.3795,6.3707,6.3795,63200.0
2012-04-30 14:45:00,7.25,7.26,7.25,7.26,44800.0,6.3795,6.3883,6.3795,6.3883,44800.0
2012-04-30 14:50:00,7.26,7.27,7.26,7.26,72800.0,6.3883,6.3971,6.3883,6.3883,72800.0
2012-04-30 14:55:00,7.26,7.27,7.26,7.27,48000.0,6.3883,6.3971,6.3883,6.3971,48000.0
2012-04-30 15:00:00,7.27,7.28,7.27,7.28,84800.0,6.3971,6.4059,6.3971,6.4059,84800.0
2012-04-30 15:05:00,7.28,7.28,7.28,7.28,69600.0,6.4059,6.4059,6.4059,6.4059,69600.0
2012-04-30 15:10:00,7.28,7.28,7.28,7.28,56800.0,6.4059,6.4059,6.4059,6.4059,56800.0
2012-04-30 15:15:00,7.28,7.28,7.27,7.27,87200.0,6.4059,6.4059,6.3971,6.3971,87200.0
2012-04-30 15:20:00,7.28,7.29,7.28,7.28,84000.0,6.4059,6.4147,6.4059,6.4059,84000.0
2012-04-30 15:25:00,7.28,7.28,7.27,7.27,101600.0,6.4059,6.4059,6.3971,6.3971,101600.0
2012-04-30 15:30:00,7.27,7.27,7.26,7.26,175200.0,6.3971,6.3971,6.3883,6.3883,175200.0
2012-04-30 15:35:00,7.27,7.27,7.26,7.26,169600.0,6.3971,6.3971,6.3883,6.3883,169600.0
2012-04-30 15:40:00,7.26,7.27,7.26,7.27,132000.0,6.3883,6.3971,6.3883,6.3971,132000.0
2012-04-30 15:45:00,7.28,7.28,7.27,7.27,130400.0,6.4059,6.4059,6.3971,6.3971,130400.0
2012-04-30 15:50:00,7.27,7.27,7.26,7.26,124800.0,6.3971,6.3971,6.3883,6.3883,124800.0
2012-04-30 15:55:00,7.27,7.27,7.26,7.27,472800.0,6.3971,6.3971,6.3883,6.3971,472800.0
2012-05-01 09:30:00,7.27,7.27,7.23,7.23,129600.0,6.3971,6.3971,6.3619,6.3619,129600.0
2012-05-01 09:35:00,7.24,7.25,7.23,7.23,96800.0,6.3707,6.3795,6.3619,6.3619,96800.0
2012-05-01 09:40:00,7.23,7.25,7.23,7.24,156000.0,6.3619,6.3795,6.3619,6.3707,156000.0
2012-05-01 09:45:00,7.23,7.24,7.21,7.22,48000.0,6.3619,6.3707,6.3443,6.3531,48000.0
2012-05-01 09:50:00,7.22,7.22,7.21,7.21,144000.0,6.3531,6.3531,6.3443,6.3443,144000.0
2012-05-01 09:55:00,7.21,7.21,7.18,7.19,46400.0,6.3443,6.3443,6.3179,6.3267,46400.0
2012-05-01 10:00:00,7.19,7.26,7.19,7.25,49600.0,6.3267,6.3883,6.3267,6.3795,49600.0
2012-05-01 10:05:00,7.27,7.29,7.27,7.29,67200.0,6.3971,6.4147,6.3971,6.4147,67200.0
2012-05-01 10:10:00,7.29,7.3,7.29,7.3,47200.0,6.4147,6.4235,6.4147,6.4235,47200.0
2012-05-01 10:15:00,7.3,7.32,7.3,7.32,68800.0,6.4235,6.4411,6.4235,6.4411,68800.0
2012-05-01 10:20:00,7.32,7.33,7.32,7.32,56800.0,6.4411,6.4499,6.4411,6.4411,56800.0
2012-05-01 10:25:00,7.32,7.32,7.31,7.32,40800.0,6.4411,6.4411,6.4323,6.4411,40800.0
2012-05-01 10:30:00,7.32,7.33,7.31,7.31,176000.0,6.4411,6.4499,6.4323,6.4323,176000.0
2012-05-01 10:35:00,7.31,7.31,7.3,7.31,26400.0,6.4323,6.4323,6.4235,6.4323,26400.0
2012-05-01 10:40:00,7.31,7.31,7.31,7.31,16800.0,6.4323,6.4323,6.4323,6.4323,16800.0
2012-05-01 10:45:00,7.31,7.31,7.31,7.31,50400.0,6.4323,6.4323,6.4323,6.4323,50400.0
2012-05-01 10:50:00,7.31,7.32,7.31,7.31,60000.0,6.4323,6.4411,6.4323,6.4323,60000.0
2012-05-01 10:55:00,7.31,7.31,7.31,7.31,31200.0,6.4323,6.4323,6.4323,6.4323,31200.0
2012-05-01 11:00:00,7.31,7.31,7.31,7.31,11200.0,6.4323,6.4323,6.4323,6.4323,11200.0
2012-05-01 11:05:00,7.31,7.31,7.31,7.31,20800.0,6.4323,6.4323,6.4323,6.4323,20800.0
2012-05-01 11:10:00,7.32,7.32,7.31,7.31,46400.0,6.4411,6.4411,6.4323,6.4323,46400.0
2012-05-01 11:15:00,7.31,7.31,7.31,7.31,20000.0,6.4323,6.4323,6.4323,6.4323,20000.0
2012-05-01 11:20:00,7.31,7.31,7.31,7.31,24800.0,6.4323,6.4323,6.4323,6.4323,24800.0
2012-05-01 11:25:00,7.31,7.31,7.31,7.31,15200.0,6.4323,6.4323,6.4323,6.4323,15200.0
2012-05-01 11:30:00,7.31,7.31,7.31,7.31,29600.0,6.4323,6.4323,6.4323,6.4323,29600.0
2012-05-01 11:35:00,7.31,7.31,7.31,7.31,14400.0,6.4323,6.4323,6.4323,6.4323,14400.0
2012-05-01 11:40:00,7.31,7.31,7.31,7.31,66400.0,6.4323,6.4323,6.4323,6.4323,66400.0
2012-05-01 11:45:00,7.31,7.32,7.31,7.31,224000.0,6.4323,6.4411,6.4323,6.4323,224000.0
2012-05-01 11:50:00,7.31,7.33,7.31,7.32,116000.0,6.4323,6.4499,6.4323,6.4411,116000.0
2012-05-01 11:55:00,7.32,7.32,7.31,7.31,87200.0,6.4411,6.4411,6.4323,6.4323,87200.0
2012-05-01 12:00:00,7.31,7.32,7.31,7.31,71200.0,6.4323,6.4411,6.4323,6.4323,71200.0
2012-05-01 12:05:00,7.32,7.32,7.31,7.31,19200.0,6.4411,6.4411,6.4323,6.4323,19200.0
2012-05-01 12:10:00,7.31,7.31,7.31,7.31,90400.0,6.4323,6.4323,6.4323,6.4323,90400.0
2012-05-01 12:15:00,7.31,7.31,7.31,7.31,35200.0,6.4323,6.4323,6.4323,6.4323,35200.0
2012-05-01 12:20:00,7.31,7.31,7.31,7.31,60800.0,6.4323,6.4323,6.4323,6.4323,60800.0
2012-05-01 12:25:00,7.31,7.31,7.31,7.31,66400.0,6.4323,6.4323,6.4323,6.4323,66400.0
2012-05-01 12:30:00,7.31,7.32,7.31,7.31,64000.0,6.4323,6.4411,6.4323,6.4323,64000.0
2012-05-01 12:35:00,7.31,7.31,7.3,7.3,136800.0,6.4323,6.4323,6.4235,6.4235,136800.0
2012-05-01 12:40:00,7.3,7.3,7.3,7.3,28000.0,6.4235,6.4235,6.4235,6.4235,28000.0
2012-05-01 12:45:00,7.3,7.31,7.3,7.31,27200.0,6.4235,6.4323,6.4235,6.4323,27200.0
2012-05-01 12:50:00,7.31,7.31,7.3,7.3,44000.0,6.4323,6.4323,6.4235,6.4235,44000.0
2012-05-01 12:55:00,7.3,7.31,7.3,7.31,18400.0,6.4235,6.4323,6.4235,6.4323,18400.0
2012-05-01 13:00:00,7.3,7.3,7.3,7.3,39200.0,6.4235,6.4235,6.4235,6.4235,39200.0
2012-05-01 13:05:00,7.3,7.3,7.3,7.3,21600.0,6.4235,6.4235,6.4235,6.4235,21600.0
2012-05-01 13:10:00,7.3,7.3,7.3,7.3,20800.0,6.4235,6.4235,6.4235,6.4235,20800.0
2012-05-01 13:15:00,7.3,7.3,7.3,7.3,29600.0,6.4235,6.4235,6.4235,6.4235,29600.0
2012-05-01 13:20:00,7.3,7.3,7.3,7.3,27200.0,6.4235,6.4235,6.4235,6.4235,27200.0
2012-05-01 13:25:00,7.3,7.3,7.3,7.3,13600.0,6.4235,6.4235,6.4235,6.4235,13600.0
2012-05-01 13:30:00,7.3,7.3,7.29,7.29,9600.0,6.4235,6.4235,6.4147,6.4147,9600.0
2012-05-01 13:35:00,7.29,7.3,7.29,7.3,14400.0,6.4147,6.4235,6.4147,6.4235,14400.0
2012-05-01 13:40:00,7.3,7.3,7.3,7.3,14400.0,6.4235,6.4235,6.4235,6.4235,14400.0
2012-05-01 13:45:00,7.3,7.3,7.29,7.29,16000.0,6.4235,6.4235,6.4147,6.4147,16000.0
2012-05-01 13:50:00,7.29,7.3,7.29,7.29,25600.0,6.4147,6.4235,6.4147,6.4147,25600.0
2012-05-01 13:55:00,7.29,7.3,7.29,7.29,41600.0,6.4147,6.4235,6.4147,6.4147,41600.0
2012-05-01 14:00:00,7.29,7.29,7.29,7.29,12000.0,6.4147,6.4147,6.4147,6.4147,12000.0
2012-05-01 14:05:00,7.29,7.29,7.29,7.29,69600.0,6.4147,6.4147,6.4147,6.4147,69600.0
2012-05-01 14:10:00,7.29,7.29,7.28,7.28,49600.0,6.4147,6.4147,6.4059,6.4059,49600.0
2012-05-01 14:15:00,7.28,7.29,7.28,7.28,21600.0,6.4059,6.4147,6.4059,6.4059,21600.0
2012-05-01 14:20:00,7.29,7.29,7.28,7.28,31200.0,6.4147,6.4147,6.4059,6.4059,31200.0
2012-05-01 14:25:00,7.28,7.28,7.27,7.28,67200.0,6.4059,6.4059,6.3971,6.4059,67200.0
2012-05-01 14:30:00,7.28,7.29,7.28,7.29,17600.0,6.4059,6.4147,6.4059,6.4147,17600.0
2012-05-01 14:35:00,7.29,7.29,7.28,7.29,99200.0,6.4147,6.4147,6.4059,6.4147,99200.0
2012-05-01 14:40:00,7.29,7.29,7.29,7.29,126400.0,6.4147,6.4147,6.4147,6.4147,126400.0
2012-05-01 14:45:00,7.29,7.29,7.29,7.29,68000.0,6.4147,6.4147,6.4147,6.4147,68000.0
2012-05-01 14:50:00,7.29,7.29,7.28,7.28,42400.0,6.4147,6.4147,6.4059,6.4059,42400.0
2012-05-01 14:55:00,7.28,7.28,7.28,7.28,24800.0,6.4059,6.4059,6.4059,6.4059,24800.0
2012-05-01 15:00:00,7.28,7.29,7.28,7.28,41600.0,6.4059,6.4147,6.4059,6.4059,41600.0
2012-05-01 15:05:00,7.28,7.29,7.28,7.29,44000.0,6.4059,6.4147,6.4059,6.4147,44000.0
2012-05-01 15:10:00,7.29,7.29,7.28,7.28,40800.0,6.4147,6.4147,6.4059,6.4059,40800.0
2012-05-01 15:15:00,7.28,7.29,7.28,7.28,56000.0,6.4059,6.4147,6.4059,6.4059,56000.0
2012-05-01 15:20:00,7.28,7.28,7.28,7.28,46400.0,6.4059,6.4059,6.4059,6.4059,46400.0
2012-05-01 15:25:00,7.28,7.29,7.27,7.27,84000.0,6.4059,6.4147,6.3971,6.3971,84000.0
2012-05-01 15:30:00,7.27,7.28,7.27,7.28,64800.0,6.3971,6.4059,6.3971,6.4059,64800.0
2012-05-01 15:35:00,7.28,7.28,7.26,7.27,64800.0,6.4059,6.4059,6.3883,6.3971,64800.0
2012-05-01 15:40:00,7.27,7.27,7.26,7.26,111200.0,6.3971,6.3971,6.3883,6.3883,111200.0
2012-05-01 15:45:00,7.26,7.27,7.26,7.27,140000.0,6.3883,6.3971,6.3883,6.3971,140000.0
2012-05-01 15:50:00,7.27,7.27,7.25,7.25,134400.0,6.3971,6.3971,6.3795,6.3795,134400.0
2012-05-01 15:55:00,7.25,7.25,7.24,7.24,311200.0,6.3795,6.3795,6.3707,6.3707,311200.0
2012-05-02 09:30:00,7.21,7.21,7.18,7.21,106400.0,6.3443,6.3443,6.3179,6.3443,106400.0
2012-05-02 09:35:00,7.19,7.19,7.18,7.19,33600.0,6.3267,6.3267,6.3179,6.3267,33600.0
2012-05-02 09:40:00,7.19,7.21,7.19,7.2,50400.0,6.3267,6.3443,6.3267,6.3355,50400.0
2012-05-02 09:45:00,7.19,7.21,7.18,7.21,56000.0,6.3267,6.3443,6.3179,6.3443,56000.0
2012-05-02 09:50:00,7.21,7.21,7.2,7.21,90400.0,6.3443,6.3443,6.3355,6.3443,90400.0
2012-05-02 09:55:00,7.21,7.22,7.21,7.22,34400.0,6.3443,6.3531,6.3443,6.3531,34400.0
2012-05-02 10:00:00,7.22,7.22,7.19,7.2,40000.0,6.3531,6.3531,6.3267,6.3355,40000.0
2012-05-02 10:05:00,7.19,7.21,7.19,7.2,30400.0,6.3267,6.3443,6.3267,6.3355,30400.0
2012-05-02 10:10:00,7.2,7.21,7.19,7.19,24800.0,6.3355,6.3443,6.3267,6.3267,24800.0
2012-05-02 10:15:00,7.19,7.19,7.17,7.18,39200.0,6.3267,6.3267,6.3091,6.3179,39200.0
2012-05-02 10:20:00,7.18,7.19,7.17,7.17,38400.0,6.3179,6.3267,6.3091,6.3091,38400.0
2012-05-02 10:25:00,7.17,7.19,7.16,7.18,70400.0,6.3091,6.3267,6.3003,6.3179,70400.0
2012-05-02 10:30:00,7.17,7.18,7.17,7.17,59200.0,6.3091,6.3179,6.3091,6.3091,59200.0
2012-05-02 10:35:00,7.17,7.18,7.17,7.17,26400.0,6.3091,6.3179,6.3091,6.3091,26400.0
2012-05-02 10:40:00,7.17,7.19,7.17,7.19,29600.0,6.3091,6.3267,6.3091,6.3267,29600.0
2012-05-02 10:45:00,7.19,7.2,7.19,7.19,45600.0,6.3267,6.3355,6.3267,6.3267,45600.0
2012-05-02 10:50:00,7.2,7.2,7.19,7.2,17600.0,6.3355,6.3355,6.3267,6.3355,17600.0
2012-05-02 10:55:00,7.2,7.2,7.19,7.19,37600.0,6.3355,6.3355,6.3267,6.3267,37600.0
2012-05-02 11:00:00,7.19,7.2,7.19,7.2,32800.0,6.3267,6.3355,6.3267,6.3355,32800.0
2012-05-02 11:05:00,7.2,7.21,7.19,7.2,38400.0,6.3355,6.3443,6.3267,6.3355,38400.0
2012-05-02 11:10:00,7.2,7.2,7.19,7.2,43200.0,6.3355,6.3355,6.3267,6.3355,43200.0
2012-05-02 11:15:00,7.2,7.21,7.2,7.21,28800.0,6.3355,6.3443,6.3355,6.3443,28800.0
2012-05-02 11:20:00,7.21,7.21,7.2,7.21,29600.0,6.3443,6.3443,6.3355,6.3443,29600.0
2012-05-02 11:25:00,7.21,7.22,7.21,7.22,27200.0,6.3443,6.3531,6.3443,6.3531,27200.0
2012-05-02 11:30:00,7.22,7.22,7.21,7.22,32000.0,6.3531,6.3531,6.3443,6.3531,32000.0
2012-05-02 11:35:00,7.22,7.22,7.22,7.22,12000.0,6.3531,6.3531,6.3531,6.3531,12000.0
2012-05-02 11:40:00,7.22,7.22,7.21,7.22,13600.0,6.3531,6.3531,6.3443,6.3531,13600.0
2012-05-02 11:45:00,7.21,7.22,7.21,7.22,23200.0,6.3443,6.3531,6.3443,6.3531,23200.0
2012-05-02 11:50:00,7.21,7.21,7.21,7.21,18400.0,6.3443,6.3443,6.3443,6.3443,18400.0
2012-05-02 11:55:00,7.21,7.21,7.2,7.2,24800.0,6.3443,6.3443,6.3355,6.3355,24800.0
2012-05-02 12:00:00,7.2,7.2,7.2,7.2,16000.0,6.3355,6.3355,6.3355,6.3355,16000.0
2012-05-02 12:05:00,7.2,7.2,7.2,7.2,9600.0,6.3355,6.3355,6.3355,6.3355,9600.0
2012-05-02 12:10:00,7.2,7.21,7.2,7.21,29600.0,6.3355,6.3443,6.3355,6.3443,29600.0
2012-05-02 12:15:00,7.21,7.22,7.21,7.22,24000.0,6.3443,6.3531,6.3443,6.3531,24000.0
2012-05-02 12:20:00,7.22,7.23,7.22,7.22,16800.0,6.3531,6.3619,6.3531,6.3531,16800.0
2012-05-02 12:25:00,7.22,7.22,7.22,7.22,14400.0,6.3531,6.3531,6.3531,6.3531,14400.0
2012-05-02 12:30:00,7.22,7.22,7.22,7.22,24800.0,6.3531,6.3531,6.3531,6.3531,24800.0
2012-05-02 12:35:00,7.22,7.23,7.22,7.22,22400.0,6.3531,6.3619,6.3531,6.3531,22400.0
2012-05-02 12:40:00,7.22,7.22,7.22,7.22,12000.0,6.3531,6.3531,6.3531,6.3531,12000.0
2012-05-02 12:45:00,7.22,7.22,7.22,7.22,28800.0,6.3531,6.3531,6.3531,6.3531,28800.0
2012-05-02 12:50:00,7.22,7.23,7.22,7.23,36000.0,6.3531,6.3619,6.3531,6.3619,36000.0
2012-05-02 12:55:00,7.23,7.23,7.23,7.23,13600.0,6.3619,6.3619,6.3619,6.3619,13600.0
2012-05-02 13:00:00,7.23,7.23,7.23,7.23,8800.0,6.3619,6.3619,6.3619,6.3619,8800.0
2012-05-02 13:05:00,7.22,7.23,7.22,7.22,22400.0,6.3531,6.3619,6.3531,6.3531,22400.0
2012-05-02 13:10:00,7.22,7.22,7.22,7.22,24800.0,6.3531,6.3531,6.3531,6.3531,24800.0
2012-05-02 13:15:00,7.22,7.23,7.22,7.22,26400.0,6.3531,6.3619,6.3531,6.3531,26400.0
2012-05-02 13:20:00,7.22,7.22,7.22,7.22,17600.0,6.3531,6.3531,6.3531,6.3531,17600.0
2012-05-02 13:25:00,7.22,7.22,7.21,7.21,19200.0,6.3531,6.3531,6.3443,6.3443,19200.0
2012-05-02 13:30:00,7.21,7.22,7.21,7.22,18400.0,6.3443,6.3531,6.3443,6.3531,18400.0
2012-05-02 13:35:00,7.22,7.22,7.21,7.21,13600.0,6.3531,6.3531,6.3443,6.3443,13600.0
2012-05-02 13:40:00,7.22,7.22,7.22,7.22,26400.0,6.3531,6.3531,6.3531,6.3531,26400.0
2012-05-02 13:45:00,7.22,7.24,7.22,7.23,16000.0,6.3531,6.3707,6.3531,6.3619,16000.0
2012-05-02 13:50:00,7.24,7.25,7.24,7.25,112800.0,6.3707,6.3795,6.3707,6.3795,112800.0
2012-05-02 13:55:00,7.25,7.25,7.25,7.25,31200.0,6.3795,6.3795,6.3795,6.3795,31200.0
2012-05-02 14:00:00,7.25,7.25,7.24,7.24,22400.0,6.3795,6.3795,6.3707,6.3707,22400.0
2012-05-02 14:05:00,7.24,7.25,7.24,7.25,18400.0,6.3707,6.3795,6.3707,6.3795,18400.0
2012-05-02 14:10:00,7.25,7.25,7.24,7.25,24800.0,6.3795,6.3795,6.3707,6.3795,24800.0
2012-05-02 14:15:00,7.24,7.25,7.24,7.24,19200.0,6.3707,6.3795,6.3707,6.3707,19200.0
2012-05-02 14:20:00,7.24,7.25,7.24,7.25,70400.0,6.3707,6.3795,6.3707,6.3795,70400.0
2012-05-02 14:25:00,7.25,7.26,7.25,7.25,38400.0,6.3795,6.3883,6.3795,6.3795,38400.0
2012-05-02 14:30:00,7.26,7.27,7.25,7.26,252000.0,6.3883,6.3971,6.3795,6.3883,252000.0
2012-05-02 14:35:00,7.26,7.26,7.25,7.25,36800.0,6.3883,6.3883,6.3795,6.3795,36800.0
2012-05-02 14:40:00,7.25,7.25,7.24,7.25,17600.0,6.3795,6.3795,6.3707,6.3795,17600.0
2012-05-02 14:45:00,7.25,7.25,7.24,7.24,16000.0,6.3795,6.3795,6.3707,6.3707,16000.0
2012-05-02 14:50:00,7.24,7.24,7.24,7.24,27200.0,6.3707,6.3707,6.3707,6.3707,27200.0
2012-05-02 14:55:00,7.24,7.24,7.24,7.24,52000.0,6.3707,6.3707,6.3707,6.3707,52000.0
2012-05-02 15:00:00,7.24,7.25,7.23,7.23,52000.0,6.3707,6.3795,6.3619,6.3619,52000.0
2012-05-02 15:05:00,7.23,7.23,7.22,7.22,23200.0,6.3619,6.3619,6.3531,6.3531,23200.0
2012-05-02 15:10:00,7.22,7.23,7.22,7.22,31200.0,6.3531,6.3619,6.3531,6.3531,31200.0
2012-05-02 15:15:00,7.22,7.23,7.22,7.23,62400.0,6.3531,6.3619,6.3531,6.3619,62400.0
2012-05-02 15:20:00,7.23,7.24,7.23,7.24,38400.0,6.3619,6.3707,6.3619,6.3707,38400.0
2012-05-02 15:25:00,7.24,7.24,7.23,7.23,44800.0,6.3707,6.3707,6.3619,6.3619,44800.0
2012-05-02 15:30:00,7.23,7.23,7.23,7.23,57600.0,6.3619,6.3619,6.3619,6.3619,57600.0
2012-05-02 15:35:00,7.23,7.24,7.23,7.23,41600.0,6.3619,6.3707,6.3619,6.3619,41600.0
2012-05-02 15:40:00,7.23,7.25,7.23,7.25,88800.0,6.3619,6.3795,6.3619,6.3795,88800.0
2012-05-02 15:45:00,7.25,7.26,7.25,7.25,108800.0,6.3795,6.3883,6.3795,6.3795,108800.0
2012-05-02 15:50:00,7.25,7.25,7.24,7.24,109600.0,6.3795,6.3795,6.3707,6.3707,109600.0
2012-05-02 15:55:00,7.24,7.25,7.24,7.24,196800.0,6.3707,6.3795,6.3707,6.3707,196800.0
2012-05-03 09:30:00,7.23,7.23,7.18,7.18,140000.0,6.3619,6.3619,6.3179,6.3179,140000.0
2012-05-03 09:35:00,7.19,7.2,7.17,7.18,140000.0,6.3267,6.3355,6.3091,6.3179,140000.0
2012-05-03 09:40:00,7.19,7.2,7.18,7.2,59200.0,6.3267,6.3355,6.3179,6.3355,59200.0
2012-05-03 09:45:00,7.2,7.2,7.19,7.2,52800.0,6.3355,6.3355,6.3267,6.3355,52800.0
2012-05-03 09:50:00,7.2,7.23,7.2,7.22,58400.0,6.3355,6.3619,6.3355,6.3531,58400.0
2012-05-03 09:55:00,7.22,7.22,7.21,7.22,132000.0,6.3531,6.3531,6.3443,6.3531,132000.0
2012-05-03 10:00:00,7.21,7.21,7.19,7.19,60800.0,6.3443,6.3443,6.3267,6.3267,60800.0
2012-05-03 10:05:00,7.18,7.19,7.18,7.19,26400.0,6.3179,6.3267,6.3179,6.3267,26400.0
2012-05-03 10:10:00,7.19,7.2,7.18,7.19,21600.0,6.3267,6.3355,6.3179,6.3267,21600.0
2012-05-03 10:15:00,7.19,7.19,7.18,7.18,33600.0,6.3267,6.3267,6.3179,6.3179,33600.0
2012-05-03 10:20:00,7.18,7.18,7.17,7.17,18400.0,6.3179,6.3179,6.3091,6.3091,18400.0
2012-05-03 10:25:00,7.18,7.18,7.16,7.17,47200.0,6.3179,6.3179,6.3003,6.3091,47200.0
2012-05-03 10:30:00,7.16,7.17,7.16,7.17,76000.0,6.3003,6.3091,6.3003,6.3091,76000.0
2012-05-03 10:35:00,7.17,7.18,7.17,7.17,87200.0,6.3091,6.3179,6.3091,6.3091,87200.0
2012-05-03 10:40:00,7.17,7.17,7.17,7.17,51200.0,6.3091,6.3091,6.3091,6.3091,51200.0
2012-05-03 10:45:00,7.17,7.18,7.17,7.18,39200.0,6.3091,6.3179,6.3091,6.3179,39200.0
2012-05-03 10:50:00,7.18,7.18,7.18,7.18,5600.0,6.3179,6.3179,6.3179,6.3179,5600.0
2012-05-03 10:55:00,7.18,7.2,7.18,7.2,16800.0,6.3179,6.3355,6.3179,6.3355,16800.0
2012-05-03 11:00:00,7.2,7.2,7.19,7.19,30400.0,6.3355,6.3355,6.3267,6.3267,30400.0
2012-05-03 11:05:00,7.19,7.19,7.18,7.19,25600.0,6.3267,6.3267,6.3179,6.3267,25600.0
2012-05-03 11:10:00,7.18,7.19,7.18,7.19,16000.0,6.3179,6.3267,6.3179,6.3267,16000.0
2012-05-03 11:15:00,7.19,7.2,7.19,7.19,32800.0,6.3267,6.3355,6.3267,6.3267,32800.0
2012-05-03 11:20:00,7.19,7.2,7.19,7.2,29600.0,6.3267,6.3355,6.3267,6.3355,29600.0
2012-05-03 11:25:00,7.2,7.2,7.2,7.2,24800.0,6.3355,6.3355,6.3355,6.3355,24800.0
2012-05-03 11:30:00,7.2,7.2,7.19,7.19,38400.0,6.3355,6.3355,6.3267,6.3267,38400.0
2012-05-03 11:35:00,7.19,7.19,7.18,7.18,18400.0,6.3267,6.3267,6.3179,6.3179,18400.0
2012-05-03 11:40:00,7.19,7.19,7.19,7.19,13600.0,6.3267,6.3267,6.3267,6.3267,13600.0
2012-05-03 11:45:00,7.19,7.19,7.16,7.16,44000.0,6.3267,6.3267,6.3003,6.3003,44000.0
2012-05-03 11:50:00,7.16,7.16,7.16,7.16,37600.0,6.3003,6.3003,6.3003,6.3003,37600.0
2012-05-03 11:55:00,7.16,7.16,7.15,7.16,24000.0,6.3003,6.3003,6.2915,6.3003,24000.0
2012-05-03 12:00:00,7.16,7.16,7.15,7.15,25600.0,6.3003,6.3003,6.2915,6.2915,25600.0
2012-05-03 12:05:00,7.15,7.16,7.15,7.16,13600.0,6.2915,6.3003,6.2915,6.3003,13600.0
2012-05-03 12:10:00,7.16,7.16,7.15,7.15,16800.0,6.3003,6.3003,6.2915,6.2915,16800.0
2012-05-03 12:15:00,7.15,7.16,7.15,7.15,23200.0,6.2915,6.3003,6.2915,6.2915,23200.0
2012-05-03 12:20:00,7.15,7.15,7.14,7.15,34400.0,6.2915,6.2915,6.2827,6.2915,34400.0
2012-05-03 12:25:00,7.14,7.15,7.14,7.15,42400.0,6.2827,6.2915,6.2827,6.2915,42400.0
2012-05-03 12:30:00,7.14,7.14,7.14,7.14,41600.0,6.2827,6.2827,6.2827,6.2827,41600.0
2012-05-03 12:35:00,7.14,7.15,7.14,7.15,29600.0,6.2827,6.2915,6.2827,6.2915,29600.0
2012-05-03 12:40:00,7.14,7.14,7.14,7.14,45600.0,6.2827,6.2827,6.2827,6.2827,45600.0
2012-05-03 12:45:00,7.14,7.14,7.14,7.14,38400.0,6.2827,6.2827,6.2827,6.2827,38400.0
2012-05-03 12:50:00,7.14,7.14,7.14,7.14,22400.0,6.2827,6.2827,6.2827,6.2827,22400.0
2012-05-03 12:55:00,7.14,7.14,7.14,7.14,30400.0,6.2827,6.2827,6.2827,6.2827,30400.0
2012-05-03 13:00:00,7.14,7.14,7.13,7.13,67200.0,6.2827,6.2827,6.2739,6.2739,67200.0
2012-05-03 13:05:00,7.13,7.14,7.13,7.13,42400.0,6.2739,6.2827,6.2739,6.2739,42400.0
2012-05-03 13:10:00,7.13,7.13,7.12,7.13,32000.0,6.2739,6.2739,6.2652,6.2739,32000.0
2012-05-03 13:15:00,7.13,7.13,7.12,7.13,22400.0,6.2739,6.2739,6.2652,6.2739,22400.0
2012-05-03 13:20:00,7.13,7.14,7.13,7.14,20800.0,6.2739,6.2827,6.2739,6.2827,20800.0
2012-05-03 13:25:00,7.14,7.14,7.14,7.14,20000.0,6.2827,6.2827,6.2827,6.2827,20000.0
2012-05-03 13:30:00,7.14,7.14,7.12,7.13,33600.0,6.2827,6.2827,6.2652,6.2739,33600.0
2012-05-03 13:35:00,7.13,7.13,7.12,7.12,12000.0,6.2739,6.2739,6.2652,6.2652,12000.0
2012-05-03 13:40:00,7.12,7.12,7.1,7.1,71200.0,6.2652,6.2652,6.2476,6.2476,71200.0
2012-05-03 13:45:00,7.1,7.11,7.1,7.1,52800.0,6.2476,6.2564,6.2476,6.2476,52800.0
2012-05-03 13:50:00,7.1,7.1,7.09,7.1,37600.0,6.2476,6.2476,6.2388,6.2476,37600.0
2012-05-03 13:55:00,7.1,7.11,7.1,7.1,86400.0,6.2476,6.2564,6.2476,6.2476,86400.0
2012-05-03 14:00:00,7.1,7.1,7.1,7.1,45600.0,6.2476,6.2476,6.2476,6.2476,45600.0
2012-05-03 14:05:00,7.1,7.1,7.1,7.1,35200.0,6.2476,6.2476,6.2476,6.2476,35200.0
2012-05-03 14:10:00,7.1,7.1,7.1,7.1,31200.0,6.2476,6.2476,6.2476,6.2476,31200.0
2012-05-03 14:15:00,7.1,7.1,7.1,7.1,17600.0,6.2476,6.2476,6.2476,6.2476,17600.0
2012-05-03 14:20:00,7.1,7.1,7.1,7.1,18400.0,6.2476,6.2476,6.2476,6.2476,18400.0
2012-05-03 14:25:00,7.1,7.1,7.1,7.1,22400.0,6.2476,6.2476,6.2476,6.2476,22400.0
2012-05-03 14:30:00,7.1,7.1,7.09,7.1,27200.0,6.2476,6.2476,6.2388,6.2476,27200.0
2012-05-03 14:35:00,7.1,7.1,7.1,7.1,27200.0,6.2476,6.2476,6.2476,6.2476,27200.0
2012-05-03 14:40:00,7.09,7.1,7.09,7.09,48800.0,6.2388,6.2476,6.2388,6.2388,48800.0
2012-05-03 14:45:00,7.1,7.1,7.09,7.09,68800.0,6.2476,6.2476,6.2388,6.2388,68800.0
2012-05-03 14:50:00,7.09,7.09,7.08,7.09,55200.0,6.2388,6.2388,6.23,6.2388,55200.0
2012-05-03 14:55:00,7.09,7.09,7.08,7.08,132000.0,6.2388,6.2388,6.23,6.23,132000.0
2012-05-03 15:00:00,7.08,7.09,7.08,7.09,26400.0,6.23,6.2388,6.23,6.2388,26400.0
2012-05-03 15:05:00,7.09,7.1,7.09,7.09,36800.0,6.2388,6.2476,6.2388,6.2388,36800.0
2012-05-03 15:10:00,7.09,7.1,7.09,7.1,45600.0,6.2388,6.2476,6.2388,6.2476,45600.0
2012-05-03 15:15:00,7.1,7.11,7.09,7.1,219200.0,6.2476,6.2564,6.2388,6.2476,219200.0
2012-05-03 15:20:00,7.1,7.11,7.1,7.11,92800.0,6.2476,6.2564,6.2476,6.2564,92800.0
2012-05-03 15:25:00,7.11,7.11,7.1,7.11,77600.0,6.2564,6.2564,6.2476,6.2564,77600.0
2012-05-03 15:30:00,7.1,7.11,7.1,7.11,81600.0,6.2476,6.2564,6.2476,6.2564,81600.0
2012-05-03 15:35:00,7.11,7.11,7.1,7.1,113600.0,6.2564,6.2564,6.2476,6.2476,113600.0
2012-05-03 15:40:00,7.1,7.11,7.09,7.09,262400.0,6.2476,6.2564,6.2388,6.2388,262400.0
2012-05-03 15:45:00,7.09,7.09,7.08,7.09,232800.0,6.2388,6.2388,6.23,6.2388,232800.0
2012-05-03 15:50:00,7.09,7.09,7.08,7.09,141600.0,6.2388,6.2388,6.23,6.2388,141600.0
2012-05-03 15:55:00,7.09,7.1,7.09,7.09,258400.0,6.2388,6.2476,6.2388,6.2388,258400.0
2012-05-04 09:30:00,7.03,7.03,7.01,7.02,92800.0,6.186,6.186,6.1684,6.1772,92800.0
2012-05-04 09:35:00,7.02,7.03,7.0,7.01,172800.0,6.1772,6.186,6.1596,6.1684,172800.0
2012-05-04 09:40:00,7.01,7.01,7.0,7.01,76000.0,6.1684,6.1684,6.1596,6.1684,76000.0
2012-05-04 09:45:00,7.01,7.02,7.0,7.02,103200.0,6.1684,6.1772,6.1596,6.1772,103200.0
2012-05-04 09:50:00,7.02,7.04,7.02,7.03,44000.0,6.1772,6.1948,6.1772,6.186,44000.0
2012-05-04 09:55:00,7.03,7.03,7.0,7.01,34400.0,6.186,6.186,6.1596,6.1684,34400.0
2012-05-04 10:00:00,7.01,7.01,7.0,7.01,53600.0,6.1684,6.1684,6.1596,6.1684,53600.0
2012-05-04 10:05:00,7.01,7.02,7.01,7.02,23200.0,6.1684,6.1772,6.1684,6.1772,23200.0
2012-05-04 10:10:00,7.01,7.02,7.0,7.0,71200.0,6.1684,6.1772,6.1596,6.1596,71200.0
2012-05-04 10:15:00,7.0,7.0,6.98,6.98,31200.0,6.1596,6.1596,6.142,6.142,31200.0
2012-05-04 10:20:00,6.98,6.99,6.97,6.99,16000.0,6.142,6.1508,6.1332,6.1508,16000.0
2012-05-04 10:25:00,6.99,6.99,6.99,6.99,16800.0,6.1508,6.1508,6.1508,6.1508,16800.0
2012-05-04 10:30:00,6.99,6.99,6.98,6.98,34400.0,6.1508,6.1508,6.142,6.142,34400.0
2012-05-04 10:35:00,6.98,6.98,6.98,6.98,52800.0,6.142,6.142,6.142,6.142,52800.0
2012-05-04 10:40:00,6.98,6.99,6.98,6.99,32800.0,6.142,6.1508,6.142,6.1508,32800.0
2012-05-04 10:45:00,6.99,7.0,6.99,7.0,24000.0,6.1508,6.1596,6.1508,6.1596,24000.0
2012-05-04 10:50:00,7.0,7.0,6.99,7.0,24000.0,6.1596,6.1596,6.1508,6.1596,24000.0
2012-05-04 10:55:00,7.0,7.01,7.0,7.01,21600.0,6.1596,6.1684,6.1596,6.1684,21600.0
2012-05-04 11:00:00,7.01,7.01,7.0,7.0,50400.0,6.1684,6.1684,6.1596,6.1596,50400.0
2012-05-04 11:05:00,7.0,7.01,7.0,7.0,26400.0,6.1596,6.1684,6.1596,6.1596,26400.0
2012-05-04 11:10:00,7.0,7.01,6.99,6.99,68800.0,6.1596,6.1684,6.1508,6.1508,68800.0
2012-05-04 11:15:00,6.99,7.0,6.98,7.0,87200.0,6.1508,6.1596,6.142,6.1596,87200.0
2012-05-04 11:20:00,7.0,7.0,6.99,6.99,72800.0,6.1596,6.1596,6.1508,6.1508,72800.0
2012-05-04 11:25:00,6.99,6.99,6.99,6.99,27200.0,6.1508,6.1508,6.1508,6.1508,27200.0
2012-05-04 11:30:00,6.99,6.99,6.97,6.97,56800.0,6.1508,6.1508,6.1332,6.1332,56800.0
2012-05-04 11:35:00,6.97,6.97,6.96,6.96,62400.0,6.1332,6.1332,6.1244,6.1244,62400.0
2012-05-04 11:40:00,6.96,6.97,6.96,6.97,25600.0,6.1244,6.1332,6.1244,6.1332,25600.0
2012-05-04 11:45:00,6.97,6.97,6.96,6.96,38400.0,6.1332,6.1332,6.1244,6.1244,38400.0
2012-05-04 11:50:00,6.96,6.96,6.95,6.96,46400.0,6.1244,6.1244,6.1156,6.1244,46400.0
2012-05-04 11:55:00,6.96,6.96,6.95,6.95,100000.0,6.1244,6.1244,6.1156,6.1156,100000.0
2012-05-04 12:00:00,6.95,6.96,6.95,6.96,33600.0,6.1156,6.1244,6.1156,6.1244,33600.0
2012-05-04 12:05:00,6.97,6.97,6.97,6.97,16000.0,6.1332,6.1332,6.1332,6.1332,16000.0
2012-05-04 12:10:00,6.98,6.98,6.98,6.98,4800.0,6.142,6.142,6.142,6.142,4800.0
2012-05-04 12:15:00,6.98,6.98,6.97,6.97,45600.0,6.142,6.142,6.1332,6.1332,45600.0
2012-05-04 12:20:00,6.97,6.97,6.96,6.97,27200.0,6.1332,6.1332,6.1244,6.1332,27200.0
2012-05-04 12:25:00,6.96,6.97,6.96,6.97,20000.0,6.1244,6.1332,6.1244,6.1332,20000.0
2012-05-04 12:30:00,6.97,6.97,6.96,6.97,16000.0,6.1332,6.1332,6.1244,6.1332,16000.0
2012-05-04 12:35:00,6.96,6.96,6.95,6.96,42400.0,6.1244,6.1244,6.1156,6.1244,42400.0
2012-05-04 12:40:00,6.96,6.97,6.96,6.96,24000.0,6.1244,6.1332,6.1244,6.1244,24000.0
2012-05-04 12:45:00,6.97,6.97,6.97,6.97,8800.0,6.1332,6.1332,6.1332,6.1332,8800.0
2012-05-04 12:50:00,6.97,6.97,6.96,6.96,31200.0,6.1332,6.1332,6.1244,6.1244,31200.0
2012-05-04 12:55:00,6.96,6.96,6.96,6.96,36000.0,6.1244,6.1244,6.1244,6.1244,36000.0
2012-05-04 13:00:00,6.96,6.96,6.96,6.96,28800.0,6.1244,6.1244,6.1244,6.1244,28800.0
2012-05-04 13:05:00,6.96,6.97,6.96,6.97,35200.0,6.1244,6.1332,6.1244,6.1332,35200.0
2012-05-04 13:10:00,6.97,6.97,6.96,6.96,28800.0,6.1332,6.1332,6.1244,6.1244,28800.0
2012-05-04 13:15:00,6.96,6.96,6.96,6.96,25600.0,6.1244,6.1244,6.1244,6.1244,25600.0
2012-05-04 13:20:00,6.96,6.96,6.95,6.95,16800.0,6.1244,6.1244,6.1156,6.1156,16800.0
2012-05-04 13:25:00,6.96,6.96,6.95,6.96,28000.0,6.1244,6.1244,6.1156,6.1244,28000.0
2012-05-04 13:30:00,6.96,6.96,6.95,6.96,68000.0,6.1244,6.1244,6.1156,6.1244,68000.0
2012-05-04 13:35:00,6.96,6.96,6.95,6.95,32800.0,6.1244,6.1244,6.1156,6.1156,32800.0
2012-05-04 13:40:00,6.96,6.96,6.95,6.95,39200.0,6.1244,6.1244,6.1156,6.1156,39200.0
2012-05-04 13:45:00,6.95,6.96,6.95,6.95,47200.0,6.1156,6.1244,6.1156,6.1156,47200.0
2012-05-04 13:50:00,6.95,6.95,6.95,6.95,44000.0,6.1156,6.1156,6.1156,6.1156,44000.0
2012-05-04 13:55:00,6.95,6.95,6.95,6.95,29600.0,6.1156,6.1156,6.1156,6.1156,29600.0
2012-05-04 14:00:00,6.95,6.95,6.94,6.94,48800.0,6.1156,6.1156,6.1068,6.1068,48800.0
2012-05-04 14:05:00,6.95,6.95,6.94,6.94,15200.0,6.1156,6.1156,6.1068,6.1068,15200.0
2012-05-04 14:10:00,6.94,6.94,6.94,6.94,52000.0,6.1068,6.1068,6.1068,6.1068,52000.0
2012-05-04 14:15:00,6.94,6.94,6.94,6.94,34400.0,6.1068,6.1068,6.1068,6.1068,34400.0
2012-05-04 14:20:00,6.94,6.94,6.93,6.94,112000.0,6.1068,6.1068,6.098,6.1068,112000.0
2012-05-04 14:25:00,6.94,6.94,6.93,6.93,49600.0,6.1068,6.1068,6.098,6.098,49600.0
2012-05-04 14:30:00,6.94,6.94,6.93,6.93,28800.0,6.1068,6.1068,6.098,6.098,28800.0
2012-05-04 14:35:00,6.94,6.94,6.93,6.93,45600.0,6.1068,6.1068,6.098,6.098,45600.0
2012-05-04 14:40:00,6.93,6.93,6.92,6.92,91200.0,6.098,6.098,6.0892,6.0892,91200.0
2012-05-04 14:45:00,6.92,6.93,6.92,6.93,39200.0,6.0892,6.098,6.0892,6.098,39200.0
2012-05-04 14:50:00,6.93,6.93,6.93,6.93,54400.0,6.098,6.098,6.098,6.098,54400.0
2012-05-04 14:55:00,6.93,6.94,6.93,6.93,33600.0,6.098,6.1068,6.098,6.098,33600.0
2012-05-04 15:00:00,6.93,6.94,6.93,6.93,64800.0,6.098,6.1068,6.098,6.098,64800.0
2012-05-04 15:05:00,6.93,6.94,6.93,6.93,38400.0,6.098,6.1068,6.098,6.098,38400.0
2012-05-04 15:10:00,6.93,6.93,6.93,6.93,88000.0,6.098,6.098,6.098,6.098,88000.0
2012-05-04 15:15:00,6.92,6.93,6.92,6.93,74400.0,6.0892,6.098,6.0892,6.098,74400.0
2012-05-04 15:20:00,6.93,6.93,6.93,6.93,83200.0,6.098,6.098,6.098,6.098,83200.0
2012-05-04 15:25:00,6.93,6.94,6.93,6.93,455200.0,6.098,6.1068,6.098,6.098,455200.0
2012-05-04 15:30:00,6.94,6.95,6.93,6.94,82400.0,6.1068,6.1156,6.098,6.1068,82400.0
2012-05-04 15:35:00,6.94,6.95,6.93,6.94,148000.0,6.1068,6.1156,6.098,6.1068,148000.0
2012-05-04 15:40:00,6.94,6.95,6.94,6.94,106400.0,6.1068,6.1156,6.1068,6.1068,106400.0
2012-05-04 15:45:00,6.95,6.95,6.94,6.94,107200.0,6.1156,6.1156,6.1068,6.1068,107200.0
2012-05-04 15:50:00,6.95,6.95,6.93,6.93,184800.0,6.1156,6.1156,6.098,6.098,184800.0
2012-05-04 15:55:00,6.93,6.93,6.92,6.92,584800.0,6.098,6.098,6.0892,6.0892,584800.0
2012-05-07 09:30:00,6.91,6.91,6.87,6.89,314400.0,6.0804,6.0804,6.0452,6.0628,314400.0
2012-05-07 09:35:00,6.88,6.9,6.88,6.89,132800.0,6.054,6.0716,6.054,6.0628,132800.0
2012-05-07 09:40:00,6.88,6.91,6.88,6.9,113600.0,6.054,6.0804,6.054,6.0716,113600.0
2012-05-07 09:45:00,6.9,6.9,6.89,6.89,154400.0,6.0716,6.0716,6.0628,6.0628,154400.0
2012-05-07 09:50:00,6.89,6.91,6.89,6.9,64800.0,6.0628,6.0804,6.0628,6.0716,64800.0
2012-05-07 09:55:00,6.9,6.93,6.9,6.93,48000.0,6.0716,6.098,6.0716,6.098,48000.0
2012-05-07 10:00:00,6.93,6.95,6.93,6.95,116800.0,6.098,6.1156,6.098,6.1156,116800.0
2012-05-07 10:05:00,6.95,6.95,6.94,6.94,64800.0,6.1156,6.1156,6.1068,6.1068,64800.0
2012-05-07 10:10:00,6.95,6.95,6.93,6.93,96000.0,6.1156,6.1156,6.098,6.098,96000.0
2012-05-07 10:15:00,6.93,6.96,6.93,6.96,78400.0,6.098,6.1244,6.098,6.1244,78400.0
2012-05-07 10:20:00,6.95,6.95,6.94,6.95,73600.0,6.1156,6.1156,6.1068,6.1156,73600.0
2012-05-07 10:25:00,6.96,6.96,6.92,6.92,60000.0,6.1244,6.1244,6.0892,6.0892,60000.0
2012-05-07 10:30:00,6.92,6.92,6.92,6.92,46400.0,6.0892,6.0892,6.0892,6.0892,46400.0
2012-05-07 10:35:00,6.92,6.92,6.91,6.91,26400.0,6.0892,6.0892,6.0804,6.0804,26400.0
2012-05-07 10:40:00,6.91,6.92,6.91,6.91,56800.0,6.0804,6.0892,6.0804,6.0804,56800.0
2012-05-07 10:45:00,6.91,6.93,6.91,6.93,49600.0,6.0804,6.098,6.0804,6.098,49600.0
2012-05-07 10:50:00,6.93,6.93,6.92,6.93,34400.0,6.098,6.098,6.0892,6.098,34400.0
2012-05-07 10:55:00,6.93,6.93,6.92,6.92,26400.0,6.098,6.098,6.0892,6.0892,26400.0
2012-05-07 11:00:00,6.92,6.95,6.92,6.93,49600.0,6.0892,6.1156,6.0892,6.098,49600.0
2012-05-07 11:05:00,6.94,6.94,6.93,6.94,36800.0,6.1068,6.1068,6.098,6.1068,36800.0
2012-05-07 11:10:00,6.94,6.95,6.94,6.94,52000.0,6.1068,6.1156,6.1068,6.1068,52000.0
2012-05-07 11:15:00,6.94,6.94,6.93,6.93,27200.0,6.1068,6.1068,6.098,6.098,27200.0
2012-05-07 11:20:00,6.93,6.93,6.93,6.93,37600.0,6.098,6.098,6.098,6.098,37600.0
2012-05-07 11:25:00,6.93,6.93,6.93,6.93,60000.0,6.098,6.098,6.098,6.098,60000.0
2012-05-07 11:30:00,6.93,6.93,6.92,6.93,61600.0,6.098,6.098,6.0892,6.098,61600.0
2012-05-07 11:35:00,6.93,6.93,6.91,6.92,97600.0,6.098,6.098,6.0804,6.0892,97600.0
2012-05-07 11:40:00,6.92,6.92,6.9,6.9,56000.0,6.0892,6.0892,6.0716,6.0716,56000.0
2012-05-07 11:45:00,6.9,6.91,6.9,6.91,32000.0,6.0716,6.0804,6.0716,6.0804,32000.0
2012-05-07 11:50:00,6.91,6.91,6.9,6.9,48800.0,6.0804,6.0804,6.0716,6.0716,48800.0
2012-05-07 11:55:00,6.9,6.9,6.89,6.9,26400.0,6.0716,6.0716,6.0628,6.0716,26400.0
2012-05-07 12:00:00,6.9,6.9,6.9,6.9,37600.0,6.0716,6.0716,6.0716,6.0716,37600.0
2012-05-07 12:05:00,6.9,6.9,6.89,6.9,48800.0,6.0716,6.0716,6.0628,6.0716,48800.0
2012-05-07 12:10:00,6.89,6.89,6.89,6.89,56800.0,6.0628,6.0628,6.0628,6.0628,56800.0
2012-05-07 12:15:00,6.89,6.89,6.88,6.88,47200.0,6.0628,6.0628,6.054,6.054,47200.0
2012-05-07 12:20:00,6.88,6.88,6.88,6.88,86400.0,6.054,6.054,6.054,6.054,86400.0
2012-05-07 12:25:00,6.88,6.88,6.88,6.88,34400.0,6.054,6.054,6.054,6.054,34400.0
2012-05-07 12:30:00,6.88,6.89,6.88,6.89,59200.0,6.054,6.0628,6.054,6.0628,59200.0
2012-05-07 12:35:00,6.9,6.9,6.89,6.89,70400.0,6.0716,6.0716,6.0628,6.0628,70400.0
2012-05-07 12:40:00,6.89,6.89,6.89,6.89,41600.0,6.0628,6.0628,6.0628,6.0628,41600.0
2012-05-07 12:45:00,6.89,6.89,6.89,6.89,51200.0,6.0628,6.0628,6.0628,6.0628,51200.0
2012-05-07 12:50:00,6.89,6.89,6.89,6.89,71200.0,6.0628,6.0628,6.0628,6.0628,71200.0
2012-05-07 12:55:00,6.89,6.89,6.88,6.89,136000.0,6.0628,6.0628,6.054,6.0628,136000.0
2012-05-07 13:00:00,6.89,6.89,6.88,6.88,84800.0,6.0628,6.0628,6.054,6.054,84800.0
2012-05-07 13:05:00,6.88,6.89,6.88,6.88,96000.0,6.054,6.0628,6.054,6.054,96000.0
2012-05-07 13:10:00,6.88,6.89,6.88,6.89,89600.0,6.054,6.0628,6.054,6.0628,89600.0
2012-05-07 13:15:00,6.89,6.89,6.88,6.89,169600.0,6.0628,6.0628,6.054,6.0628,169600.0
2012-05-07 13:20:00,6.89,6.9,6.89,6.89,68800.0,6.0628,6.0716,6.0628,6.0628,68800.0
2012-05-07 13:25:00,6.89,6.89,6.88,6.88,74400.0,6.0628,6.0628,6.054,6.054,74400.0
2012-05-07 13:30:00,6.88,6.89,6.88,6.88,42400.0,6.054,6.0628,6.054,6.054,42400.0
2012-05-07 13:35:00,6.89,6.89,6.89,6.89,36800.0,6.0628,6.0628,6.0628,6.0628,36800.0
2012-05-07 13:40:00,6.89,6.89,6.88,6.88,82400.0,6.0628,6.0628,6.054,6.054,82400.0
2012-05-07 13:45:00,6.89,6.89,6.88,6.89,53600.0,6.0628,6.0628,6.054,6.0628,53600.0
2012-05-07 13:50:00,6.89,6.89,6.88,6.89,154400.0,6.0628,6.0628,6.054,6.0628,154400.0
2012-05-07 13:55:00,6.89,6.89,6.88,6.88,110400.0,6.0628,6.0628,6.054,6.054,110400.0
2012-05-07 14:00:00,6.88,6.89,6.88,6.88,94400.0,6.054,6.0628,6.054,6.054,94400.0
2012-05-07 14:05:00,6.88,6.89,6.88,6.88,44800.0,6.054,6.0628,6.054,6.054,44800.0
2012-05-07 14:10:00,6.88,6.89,6.88,6.88,103200.0,6.054,6.0628,6.054,6.054,103200.0
2012-05-07 14:15:00,6.88,6.88,6.88,6.88,111200.0,6.054,6.054,6.054,6.054,111200.0
2012-05-07 14:20:00,6.88,6.88,6.87,6.87,108800.0,6.054,6.054,6.0452,6.0452,108800.0
2012-05-07 14:25:00,6.87,6.88,6.86,6.87,156000.0,6.0452,6.054,6.0364,6.0452,156000.0
2012-05-07 14:30:00,6.87,6.87,6.86,6.86,54400.0,6.0452,6.0452,6.0364,6.0364,54400.0
2012-05-07 14:35:00,6.86,6.86,6.86,6.86,61600.0,6.0364,6.0364,6.0364,6.0364,61600.0
2012-05-07 14:40:00,6.86,6.87,6.85,6.85,171200.0,6.0364,6.0452,6.0276,6.0276,171200.0
2012-05-07 14:45:00,6.85,6.85,6.83,6.83,444800.0,6.0276,6.0276,6.01,6.01,444800.0
2012-05-07 14:50:00,6.83,6.85,6.83,6.84,90400.0,6.01,6.0276,6.01,6.0188,90400.0
2012-05-07 14:55:00,6.84,6.85,6.84,6.84,97600.0,6.0188,6.0276,6.0188,6.0188,97600.0
2012-05-07 15:00:00,6.84,6.85,6.84,6.85,148000.0,6.0188,6.0276,6.0188,6.0276,148000.0
2012-05-07 15:05:00,6.85,6.85,6.84,6.84,109600.0,6.0276,6.0276,6.0188,6.0188,109600.0
2012-05-07 15:10:00,6.84,6.85,6.84,6.85,161600.0,6.0188,6.0276,6.0188,6.0276,161600.0
2012-05-07 15:15:00,6.85,6.85,6.84,6.85,137600.0,6.0276,6.0276,6.0188,6.0276,137600.0
2012-05-07 15:20:00,6.85,6.85,6.85,6.85,100000.0,6.0276,6.0276,6.0276,6.0276,100000.0
2012-05-07 15:25:00,6.85,6.85,6.84,6.85,96000.0,6.0276,6.0276,6.0188,6.0276,96000.0
2012-05-07 15:30:00,6.85,6.86,6.85,6.86,156000.0,6.0276,6.0364,6.0276,6.0364,156000.0
2012-05-07 15:35:00,6.85,6.86,6.84,6.85,121600.0,6.0276,6.0364,6.0188,6.0276,121600.0
2012-05-07 15:40:00,6.85,6.85,6.85,6.85,96800.0,6.0276,6.0276,6.0276,6.0276,96800.0
2012-05-07 15:45:00,6.85,6.85,6.85,6.85,125600.0,6.0276,6.0276,6.0276,6.0276,125600.0
2012-05-07 15:50:00,6.85,6.85,6.83,6.84,272800.0,6.0276,6.0276,6.01,6.0188,272800.0
2012-05-07 15:55:00,6.84,6.86,6.84,6.85,424800.0,6.0188,6.0364,6.0188,6.0276,424800.0
2012-05-08 09:30:00,6.83,6.84,6.8,6.82,230400.0,6.01,6.0188,5.9836,6.0012,230400.0
2012-05-08 09:35:00,6.82,6.82,6.79,6.8,91200.0,6.0012,6.0012,5.9748,5.9836,91200.0
2012-05-08 09:40:00,6.79,6.81,6.78,6.81,220800.0,5.9748,5.9924,5.966,5.9924,220800.0
2012-05-08 09:45:00,6.81,6.85,6.8,6.84,91200.0,5.9924,6.0276,5.9836,6.0188,91200.0
2012-05-08 09:50:00,6.84,6.85,6.83,6.84,56800.0,6.0188,6.0276,6.01,6.0188,56800.0
2012-05-08 09:55:00,6.84,6.84,6.83,6.83,86400.0,6.0188,6.0188,6.01,6.01,86400.0
2012-05-08 10:00:00,6.82,6.82,6.8,6.8,142400.0,6.0012,6.0012,5.9836,5.9836,142400.0
2012-05-08 10:05:00,6.8,6.8,6.79,6.79,42400.0,5.9836,5.9836,5.9748,5.9748,42400.0
2012-05-08 10:10:00,6.79,6.79,6.78,6.79,42400.0,5.9748,5.9748,5.966,5.9748,42400.0
2012-05-08 10:15:00,6.78,6.8,6.77,6.8,74400.0,5.966,5.9836,5.9572,5.9836,74400.0
2012-05-08 10:20:00,6.8,6.8,6.79,6.79,20800.0,5.9836,5.9836,5.9748,5.9748,20800.0
2012-05-08 10:25:00,6.78,6.79,6.78,6.78,63200.0,5.966,5.9748,5.966,5.966,63200.0
2012-05-08 10:30:00,6.78,6.78,6.76,6.76,129600.0,5.966,5.966,5.9484,5.9484,129600.0
2012-05-08 10:35:00,6.76,6.76,6.75,6.76,51200.0,5.9484,5.9484,5.9396,5.9484,51200.0
2012-05-08 10:40:00,6.76,6.77,6.76,6.76,32000.0,5.9484,5.9572,5.9484,5.9484,32000.0
2012-05-08 10:45:00,6.76,6.76,6.75,6.75,48800.0,5.9484,5.9484,5.9396,5.9396,48800.0
2012-05-08 10:50:00,6.75,6.76,6.75,6.75,74400.0,5.9396,5.9484,5.9396,5.9396,74400.0
2012-05-08 10:55:00,6.75,6.76,6.75,6.76,156800.0,5.9396,5.9484,5.9396,5.9484,156800.0
2012-05-08 11:00:00,6.76,6.76,6.75,6.75,234400.0,5.9484,5.9484,5.9396,5.9396,234400.0
2012-05-08 11:05:00,6.75,6.75,6.75,6.75,78400.0,5.9396,5.9396,5.9396,5.9396,78400.0
2012-05-08 11:10:00,6.75,6.75,6.74,6.74,83200.0,5.9396,5.9396,5.9308,5.9308,83200.0
2012-05-08 11:15:00,6.74,6.76,6.74,6.76,67200.0,5.9308,5.9484,5.9308,5.9484,67200.0
2012-05-08 11:20:00,6.76,6.76,6.75,6.75,132800.0,5.9484,5.9484,5.9396,5.9396,132800.0
2012-05-08 11:25:00,6.75,6.76,6.75,6.76,228800.0,5.9396,5.9484,5.9396,5.9484,228800.0
2012-05-08 11:30:00,6.75,6.76,6.75,6.76,141600.0,5.9396,5.9484,5.9396,5.9484,141600.0
2012-05-08 11:35:00,6.76,6.77,6.76,6.77,44800.0,5.9484,5.9572,5.9484,5.9572,44800.0
2012-05-08 11:40:00,6.77,6.77,6.76,6.76,56000.0,5.9572,5.9572,5.9484,5.9484,56000.0
2012-05-08 11:45:00,6.76,6.78,6.76,6.78,89600.0,5.9484,5.966,5.9484,5.966,89600.0
2012-05-08 11:50:00,6.78,6.8,6.78,6.78,77600.0,5.966,5.9836,5.966,5.966,77600.0
2012-05-08 11:55:00,6.78,6.78,6.77,6.78,64800.0,5.966,5.966,5.9572,5.966,64800.0
2012-05-08 12:00:00,6.78,6.78,6.76,6.76,64000.0,5.966,5.966,5.9484,5.9484,64000.0
2012-05-08 12:05:00,6.76,6.77,6.76,6.76,130400.0,5.9484,5.9572,5.9484,5.9484,130400.0
2012-05-08 12:10:00,6.76,6.76,6.76,6.76,100000.0,5.9484,5.9484,5.9484,5.9484,100000.0
2012-05-08 12:15:00,6.76,6.77,6.76,6.77,85600.0,5.9484,5.9572,5.9484,5.9572,85600.0
2012-05-08 12:20:00,6.77,6.78,6.76,6.76,78400.0,5.9572,5.966,5.9484,5.9484,78400.0
2012-05-08 12:25:00,6.76,6.77,6.76,6.77,46400.0,5.9484,5.9572,5.9484,5.9572,46400.0
2012-05-08 12:30:00,6.77,6.77,6.76,6.77,65600.0,5.9572,5.9572,5.9484,5.9572,65600.0
2012-05-08 12:35:00,6.77,6.77,6.76,6.77,123200.0,5.9572,5.9572,5.9484,5.9572,123200.0
2012-05-08 12:40:00,6.77,6.77,6.76,6.77,96800.0,5.9572,5.9572,5.9484,5.9572,96800.0
2012-05-08 12:45:00,6.77,6.77,6.76,6.76,69600.0,5.9572,5.9572,5.9484,5.9484,69600.0
2012-05-08 12:50:00,6.76,6.77,6.76,6.76,30400.0,5.9484,5.9572,5.9484,5.9484,30400.0
2012-05-08 12:55:00,6.76,6.77,6.76,6.76,429600.0,5.9484,5.9572,5.9484,5.9484,429600.0
2012-05-08 13:00:00,6.76,6.77,6.76,6.76,67200.0,5.9484,5.9572,5.9484,5.9484,67200.0
2012-05-08 13:05:00,6.76,6.77,6.76,6.77,108800.0,5.9484,5.9572,5.9484,5.9572,108800.0
2012-05-08 13:10:00,6.76,6.77,6.76,6.76,140000.0,5.9484,5.9572,5.9484,5.9484,140000.0
2012-05-08 13:15:00,6.76,6.77,6.76,6.77,142400.0,5.9484,5.9572,5.9484,5.9572,142400.0
2012-05-08 13:20:00,6.77,6.77,6.76,6.76,36000.0,5.9572,5.9572,5.9484,5.9484,36000.0
2012-05-08 13:25:00,6.76,6.77,6.76,6.77,190400.0,5.9484,5.9572,5.9484,5.9572,190400.0
2012-05-08 13:30:00,6.77,6.77,6.76,6.77,192800.0,5.9572,5.9572,5.9484,5.9572,192800.0
2012-05-08 13:35:00,6.77,6.79,6.76,6.77,129600.0,5.9572,5.9748,5.9484,5.9572,129600.0
2012-05-08 13:40:00,6.77,6.77,6.76,6.77,146400.0,5.9572,5.9572,5.9484,5.9572,146400.0
2012-05-08 13:45:00,6.77,6.77,6.77,6.77,104000.0,5.9572,5.9572,5.9572,5.9572,104000.0
2012-05-08 13:50:00,6.77,6.77,6.76,6.76,145600.0,5.9572,5.9572,5.9484,5.9484,145600.0
2012-05-08 13:55:00,6.76,6.77,6.76,6.77,110400.0,5.9484,5.9572,5.9484,5.9572,110400.0
2012-05-08 14:00:00,6.77,6.77,6.76,6.77,188000.0,5.9572,5.9572,5.9484,5.9572,188000.0
2012-05-08 14:05:00,6.76,6.77,6.76,6.76,124800.0,5.9484,5.9572,5.9484,5.9484,124800.0
2012-05-08 14:10:00,6.76,6.76,6.76,6.76,268000.0,5.9484,5.9484,5.9484,5.9484,268000.0
2012-05-08 14:15:00,6.76,6.77,6.76,6.76,129600.0,5.9484,5.9572,5.9484,5.9484,129600.0
2012-05-08 14:20:00,6.77,6.77,6.76,6.77,104800.0,5.9572,5.9572,5.9484,5.9572,104800.0
2012-05-08 14:25:00,6.77,6.78,6.77,6.78,90400.0,5.9572,5.966,5.9572,5.966,90400.0
2012-05-08 14:30:00,6.78,6.78,6.77,6.77,202400.0,5.966,5.966,5.9572,5.9572,202400.0
2012-05-08 14:35:00,6.77,6.78,6.77,6.78,216800.0,5.9572,5.966,5.9572,5.966,216800.0
2012-05-08 14:40:00,6.78,6.79,6.78,6.79,177600.0,5.966,5.9748,5.966,5.9748,177600.0
2012-05-08 14:45:00,6.79,6.8,6.78,6.79,97600.0,5.9748,5.9836,5.966,5.9748,97600.0
2012-05-08 14:50:00,6.79,6.81,6.79,6.8,133600.0,5.9748,5.9924,5.9748,5.9836,133600.0
2012-05-08 14:55:00,6.8,6.81,6.8,6.8,66400.0,5.9836,5.9924,5.9836,5.9836,66400.0
2012-05-08 15:00:00,6.8,6.81,6.79,6.81,119200.0,5.9836,5.9924,5.9748,5.9924,119200.0
2012-05-08 15:05:00,6.81,6.81,6.79,6.79,72800.0,5.9924,5.9924,5.9748,5.9748,72800.0
2012-05-08 15:10:00,6.8,6.81,6.8,6.81,91200.0,5.9836,5.9924,5.9836,5.9924,91200.0
2012-05-08 15:15:00,6.81,6.84,6.81,6.84,147200.0,5.9924,6.0188,5.9924,6.0188,147200.0
2012-05-08 15:20:00,6.84,6.84,6.82,6.82,110400.0,6.0188,6.0188,6.0012,6.0012,110400.0
2012-05-08 15:25:00,6.82,6.85,6.82,6.84,134400.0,6.0012,6.0276,6.0012,6.0188,134400.0
2012-05-08 15:30:00,6.84,6.84,6.83,6.83,93600.0,6.0188,6.0188,6.01,6.01,93600.0
2012-05-08 15:35:00,6.83,6.84,6.82,6.84,136800.0,6.01,6.0188,6.0012,6.0188,136800.0
2012-05-08 15:40:00,6.84,6.84,6.83,6.84,156800.0,6.0188,6.0188,6.01,6.0188,156800.0
2012-05-08 15:45:00,6.84,6.84,6.82,6.82,176000.0,6.0188,6.0188,6.0012,6.0012,176000.0
2012-05-08 15:50:00,6.82,6.84,6.82,6.83,166400.0,6.0012,6.0188,6.0012,6.01,166400.0
2012-05-08 15:55:00,6.83,6.83,6.81,6.82,490400.0,6.01,6.01,5.9924,6.0012,490400.0
2012-05-09 09:30:00,6.74,6.75,6.71,6.74,100800.0,5.9308,5.9396,5.9044,5.9308,100800.0
2012-05-09 09:35:00,6.73,6.73,6.72,6.73,73600.0,5.922,5.922,5.9132,5.922,73600.0
2012-05-09 09:40:00,6.73,6.75,6.73,6.73,107200.0,5.922,5.9396,5.922,5.922,107200.0
2012-05-09 09:45:00,6.73,6.74,6.72,6.72,123200.0,5.922,5.9308,5.9132,5.9132,123200.0
2012-05-09 09:50:00,6.73,6.74,6.72,6.73,65600.0,5.922,5.9308,5.9132,5.922,65600.0
2012-05-09 09:55:00,6.72,6.74,6.72,6.74,128000.0,5.9132,5.9308,5.9132,5.9308,128000.0
2012-05-09 10:00:00,6.74,6.76,6.74,6.75,41600.0,5.9308,5.9484,5.9308,5.9396,41600.0
2012-05-09 10:05:00,6.74,6.75,6.72,6.73,77600.0,5.9308,5.9396,5.9132,5.922,77600.0
2012-05-09 10:10:00,6.74,6.74,6.73,6.73,38400.0,5.9308,5.9308,5.922,5.922,38400.0
2012-05-09 10:15:00,6.73,6.74,6.72,6.73,56800.0,5.922,5.9308,5.9132,5.922,56800.0
2012-05-09 10:20:00,6.72,6.74,6.71,6.72,162400.0,5.9132,5.9308,5.9044,5.9132,162400.0
2012-05-09 10:25:00,6.72,6.72,6.7,6.7,44000.0,5.9132,5.9132,5.8956,5.8956,44000.0
2012-05-09 10:30:00,6.71,6.72,6.71,6.72,7200.0,5.9044,5.9132,5.9044,5.9132,7200.0
2012-05-09 10:35:00,6.72,6.74,6.72,6.74,16000.0,5.9132,5.9308,5.9132,5.9308,16000.0
2012-05-09 10:40:00,6.75,6.76,6.75,6.76,10400.0,5.9396,5.9484,5.9396,5.9484,10400.0
2012-05-09 10:45:00,6.77,6.77,6.77,6.77,22400.0,5.9572,5.9572,5.9572,5.9572,22400.0
2012-05-09 10:50:00,6.76,6.77,6.75,6.77,20000.0,5.9484,5.9572,5.9396,5.9572,20000.0
2012-05-09 10:55:00,6.77,6.77,6.77,6.77,30400.0,5.9572,5.9572,5.9572,5.9572,30400.0
2012-05-09 11:00:00,6.77,6.78,6.76,6.78,42400.0,5.9572,5.966,5.9484,5.966,42400.0
2012-05-09 11:05:00,6.78,6.79,6.77,6.78,49600.0,5.966,5.9748,5.9572,5.966,49600.0
2012-05-09 11:10:00,6.78,6.81,6.78,6.8,146400.0,5.966,5.9924,5.966,5.9836,146400.0
2012-05-09 11:15:00,6.8,6.8,6.79,6.8,14400.0,5.9836,5.9836,5.9748,5.9836,14400.0
2012-05-09 11:20:00,6.8,6.81,6.8,6.8,18400.0,5.9836,5.9924,5.9836,5.9836,18400.0
2012-05-09 11:25:00,6.8,6.81,6.8,6.8,29600.0,5.9836,5.9924,5.9836,5.9836,29600.0
2012-05-09 11:30:00,6.8,6.8,6.79,6.8,26400.0,5.9836,5.9836,5.9748,5.9836,26400.0
2012-05-09 11:35:00,6.8,6.82,6.8,6.82,16800.0,5.9836,6.0012,5.9836,6.0012,16800.0
2012-05-09 11:40:00,6.82,6.82,6.81,6.81,16000.0,6.0012,6.0012,5.9924,5.9924,16000.0
2012-05-09 11:45:00,6.81,6.83,6.81,6.83,14400.0,5.9924,6.01,5.9924,6.01,14400.0
2012-05-09 11:50:00,6.82,6.82,6.81,6.81,12000.0,6.0012,6.0012,5.9924,5.9924,12000.0
2012-05-09 11:55:00,6.81,6.83,6.81,6.82,83200.0,5.9924,6.01,5.9924,6.0012,83200.0
2012-05-09 12:00:00,6.82,6.82,6.81,6.82,195200.0,6.0012,6.0012,5.9924,6.0012,195200.0
2012-05-09 12:05:00,6.82,6.82,6.82,6.82,20000.0,6.0012,6.0012,6.0012,6.0012,20000.0
2012-05-09 12:10:00,6.82,6.82,6.81,6.82,54400.0,6.0012,6.0012,5.9924,6.0012,54400.0
2012-05-09 12:15:00,6.82,6.82,6.82,6.82,17600.0,6.0012,6.0012,6.0012,6.0012,17600.0
2012-05-09 12:20:00,6.82,6.83,6.82,6.82,28000.0,6.0012,6.01,6.0012,6.0012,28000.0
2012-05-09 12:25:00,6.82,6.82,6.82,6.82,73600.0,6.0012,6.0012,6.0012,6.0012,73600.0
2012-05-09 12:30:00,6.82,6.82,6.81,6.82,288000.0,6.0012,6.0012,5.9924,6.0012,288000.0
2012-05-09 12:35:00,6.82,6.82,6.8,6.8,32000.0,6.0012,6.0012,5.9836,5.9836,32000.0
2012-05-09 12:40:00,6.81,6.81,6.8,6.8,52800.0,5.9924,5.9924,5.9836,5.9836,52800.0
2012-05-09 12:45:00,6.8,6.81,6.79,6.81,132000.0,5.9836,5.9924,5.9748,5.9924,132000.0
2012-05-09 12:50:00,6.81,6.81,6.8,6.8,56000.0,5.9924,5.9924,5.9836,5.9836,56000.0
2012-05-09 12:55:00,6.81,6.83,6.81,6.83,50400.0,5.9924,6.01,5.9924,6.01,50400.0
2012-05-09 13:00:00,6.83,6.84,6.82,6.84,34400.0,6.01,6.0188,6.0012,6.0188,34400.0
2012-05-09 13:05:00,6.84,6.85,6.83,6.83,47200.0,6.0188,6.0276,6.01,6.01,47200.0
2012-05-09 13:10:00,6.83,6.83,6.82,6.82,32800.0,6.01,6.01,6.0012,6.0012,32800.0
2012-05-09 13:15:00,6.83,6.83,6.82,6.82,64800.0,6.01,6.01,6.0012,6.0012,64800.0
2012-05-09 13:20:00,6.82,6.86,6.82,6.84,64000.0,6.0012,6.0364,6.0012,6.0188,64000.0
2012-05-09 13:25:00,6.85,6.86,6.84,6.84,20000.0,6.0276,6.0364,6.0188,6.0188,20000.0
2012-05-09 13:30:00,6.84,6.86,6.84,6.86,32000.0,6.0188,6.0364,6.0188,6.0364,32000.0
2012-05-09 13:35:00,6.86,6.86,6.84,6.85,96800.0,6.0364,6.0364,6.0188,6.0276,96800.0
2012-05-09 13:40:00,6.85,6.87,6.85,6.86,32800.0,6.0276,6.0452,6.0276,6.0364,32800.0
2012-05-09 13:45:00,6.86,6.87,6.86,6.87,36000.0,6.0364,6.0452,6.0364,6.0452,36000.0
2012-05-09 13:50:00,6.87,6.89,6.87,6.87,71200.0,6.0452,6.0628,6.0452,6.0452,71200.0
2012-05-09 13:55:00,6.88,6.88,6.86,6.86,39200.0,6.054,6.054,6.0364,6.0364,39200.0
2012-05-09 14:00:00,6.87,6.87,6.86,6.86,54400.0,6.0452,6.0452,6.0364,6.0364,54400.0
2012-05-09 14:05:00,6.86,6.87,6.86,6.86,58400.0,6.0364,6.0452,6.0364,6.0364,58400.0
2012-05-09 14:10:00,6.87,6.87,6.86,6.87,69600.0,6.0452,6.0452,6.0364,6.0452,69600.0
2012-05-09 14:15:00,6.87,6.88,6.86,6.87,186400.0,6.0452,6.054,6.0364,6.0452,186400.0
2012-05-09 14:20:00,6.86,6.88,6.86,6.88,113600.0,6.0364,6.054,6.0364,6.054,113600.0
2012-05-09 14:25:00,6.88,6.89,6.88,6.88,59200.0,6.054,6.0628,6.054,6.054,59200.0
2012-05-09 14:30:00,6.88,6.88,6.86,6.87,35200.0,6.054,6.054,6.0364,6.0452,35200.0
2012-05-09 14:35:00,6.87,6.87,6.86,6.86,48000.0,6.0452,6.0452,6.0364,6.0364,48000.0
2012-05-09 14:40:00,6.86,6.88,6.86,6.87,52000.0,6.0364,6.054,6.0364,6.0452,52000.0
2012-05-09 14:45:00,6.87,6.87,6.86,6.86,72800.0,6.0452,6.0452,6.0364,6.0364,72800.0
2012-05-09 14:50:00,6.86,6.88,6.86,6.87,112800.0,6.0364,6.054,6.0364,6.0452,112800.0
2012-05-09 14:55:00,6.86,6.86,6.86,6.86,53600.0,6.0364,6.0364,6.0364,6.0364,53600.0
2012-05-09 15:00:00,6.86,6.86,6.85,6.85,50400.0,6.0364,6.0364,6.0276,6.0276,50400.0
2012-05-09 15:05:00,6.85,6.85,6.85,6.85,76800.0,6.0276,6.0276,6.0276,6.0276,76800.0
2012-05-09 15:10:00,6.85,6.85,6.84,6.84,125600.0,6.0276,6.0276,6.0188,6.0188,125600.0
2012-05-09 15:15:00,6.84,6.86,6.84,6.85,121600.0,6.0188,6.0364,6.0188,6.0276,121600.0
2012-05-09 15:20:00,6.85,6.86,6.85,6.86,108000.0,6.0276,6.0364,6.0276,6.0364,108000.0
2012-05-09 15:25:00,6.86,6.87,6.84,6.85,115200.0,6.0364,6.0452,6.0188,6.0276,115200.0
2012-05-09 15:30:00,6.85,6.86,6.84,6.86,156000.0,6.0276,6.0364,6.0188,6.0364,156000.0
2012-05-09 15:35:00,6.86,6.87,6.85,6.86,194400.0,6.0364,6.0452,6.0276,6.0364,194400.0
2012-05-09 15:40:00,6.86,6.88,6.86,6.88,150400.0,6.0364,6.054,6.0364,6.054,150400.0
2012-05-09 15:45:00,6.88,6.88,6.87,6.87,274400.0,6.054,6.054,6.0452,6.0452,274400.0
2012-05-09 15:50:00,6.87,6.88,6.84,6.85,223200.0,6.0452,6.054,6.0188,6.0276,223200.0
2012-05-09 15:55:00,6.85,6.85,6.84,6.85,460000.0,6.0276,6.0276,6.0188,6.0276,460000.0
2012-05-10 09:30:00,6.91,6.92,6.88,6.88,60800.0,6.0804,6.0892,6.054,6.054,60800.0
2012-05-10 09:35:00,6.88,6.89,6.84,6.84,75200.0,6.054,6.0628,6.0188,6.0188,75200.0
2012-05-10 09:40:00,6.84,6.84,6.82,6.82,25600.0,6.0188,6.0188,6.0012,6.0012,25600.0
2012-05-10 09:45:00,6.83,6.84,6.82,6.84,28800.0,6.01,6.0188,6.0012,6.0188,28800.0
2012-05-10 09:50:00,6.84,6.85,6.84,6.84,106400.0,6.0188,6.0276,6.0188,6.0188,106400.0
2012-05-10 09:55:00,6.84,6.85,6.84,6.84,63200.0,6.0188,6.0276,6.0188,6.0188,63200.0
2012-05-10 10:00:00,6.84,6.84,6.83,6.83,5600.0,6.0188,6.0188,6.01,6.01,5600.0
2012-05-10 10:05:00,6.83,6.85,6.83,6.83,48800.0,6.01,6.0276,6.01,6.01,48800.0
2012-05-10 10:10:00,6.83,6.84,6.82,6.82,14400.0,6.01,6.0188,6.0012,6.0012,14400.0
2012-05-10 10:15:00,6.82,6.83,6.82,6.82,32000.0,6.0012,6.01,6.0012,6.0012,32000.0
2012-05-10 10:20:00,6.82,6.83,6.81,6.81,44000.0,6.0012,6.01,5.9924,5.9924,44000.0
2012-05-10 10:25:00,6.8,6.81,6.8,6.81,29600.0,5.9836,5.9924,5.9836,5.9924,29600.0
2012-05-10 10:30:00,6.81,6.82,6.8,6.81,15200.0,5.9924,6.0012,5.9836,5.9924,15200.0
2012-05-10 10:35:00,6.82,6.82,6.81,6.81,2400.0,6.0012,6.0012,5.9924,5.9924,2400.0
2012-05-10 10:40:00,6.82,6.82,6.8,6.81,43200.0,6.0012,6.0012,5.9836,5.9924,43200.0
2012-05-10 10:45:00,6.81,6.81,6.81,6.81,13600.0,5.9924,5.9924,5.9924,5.9924,13600.0
2012-05-10 10:50:00,6.81,6.81,6.8,6.81,15200.0,5.9924,5.9924,5.9836,5.9924,15200.0
2012-05-10 10:55:00,6.81,6.81,6.79,6.79,49600.0,5.9924,5.9924,5.9748,5.9748,49600.0
2012-05-10 11:00:00,6.8,6.8,6.78,6.78,35200.0,5.9836,5.9836,5.966,5.966,35200.0
2012-05-10 11:05:00,6.79,6.79,6.79,6.79,7200.0,5.9748,5.9748,5.9748,5.9748,7200.0
2012-05-10 11:10:00,6.8,6.8,6.79,6.79,20800.0,5.9836,5.9836,5.9748,5.9748,20800.0
2012-05-10 11:15:00,6.8,6.81,6.8,6.8,35200.0,5.9836,5.9924,5.9836,5.9836,35200.0
2012-05-10 11:20:00,6.8,6.81,6.8,6.81,32800.0,5.9836,5.9924,5.9836,5.9924,32800.0
2012-05-10 11:25:00,6.82,6.82,6.81,6.82,16800.0,6.0012,6.0012,5.9924,6.0012,16800.0
2012-05-10 11:30:00,6.82,6.82,6.81,6.82,17600.0,6.0012,6.0012,5.9924,6.0012,17600.0
2012-05-10 11:35:00,6.82,6.83,6.82,6.82,27200.0,6.0012,6.01,6.0012,6.0012,27200.0
2012-05-10 11:40:00,6.82,6.82,6.8,6.8,32000.0,6.0012,6.0012,5.9836,5.9836,32000.0
2012-05-10 11:45:00,6.8,6.81,6.8,6.8,21600.0,5.9836,5.9924,5.9836,5.9836,21600.0
2012-05-10 11:50:00,6.8,6.81,6.8,6.8,12800.0,5.9836,5.9924,5.9836,5.9836,12800.0
2012-05-10 11:55:00,6.8,6.8,6.8,6.8,12000.0,5.9836,5.9836,5.9836,5.9836,12000.0
2012-05-10 12:00:00,6.8,6.8,6.79,6.8,35200.0,5.9836,5.9836,5.9748,5.9836,35200.0
2012-05-10 12:05:00,6.79,6.79,6.78,6.79,24800.0,5.9748,5.9748,5.966,5.9748,24800.0
2012-05-10 12:10:00,6.79,6.8,6.79,6.8,80800.0,5.9748,5.9836,5.9748,5.9836,80800.0
2012-05-10 12:15:00,6.8,6.8,6.8,6.8,236000.0,5.9836,5.9836,5.9836,5.9836,236000.0
2012-05-10 12:20:00,6.8,6.81,6.8,6.8,48800.0,5.9836,5.9924,5.9836,5.9836,48800.0
2012-05-10 12:25:00,6.8,6.82,6.8,6.81,84000.0,5.9836,6.0012,5.9836,5.9924,84000.0
2012-05-10 12:30:00,6.81,6.81,6.8,6.81,74400.0,5.9924,5.9924,5.9836,5.9924,74400.0
2012-05-10 12:35:00,6.81,6.82,6.81,6.82,266400.0,5.9924,6.0012,5.9924,6.0012,266400.0
2012-05-10 12:40:00,6.82,6.82,6.81,6.82,80000.0,6.0012,6.0012,5.9924,6.0012,80000.0
2012-05-10 12:45:00,6.82,6.82,6.81,6.81,124800.0,6.0012,6.0012,5.9924,5.9924,124800.0
2012-05-10 12:50:00,6.81,6.82,6.81,6.81,161600.0,5.9924,6.0012,5.9924,5.9924,161600.0
2012-05-10 12:55:00,6.82,6.82,6.81,6.81,96800.0,6.0012,6.0012,5.9924,5.9924,96800.0
2012-05-10 13:00:00,6.81,6.81,6.8,6.8,81600.0,5.9924,5.9924,5.9836,5.9836,81600.0
2012-05-10 13:05:00,6.8,6.8,6.8,6.8,39200.0,5.9836,5.9836,5.9836,5.9836,39200.0
2012-05-10 13:10:00,6.8,6.8,6.8,6.8,55200.0,5.9836,5.9836,5.9836,5.9836,55200.0
2012-05-10 13:15:00,6.8,6.8,6.8,6.8,112800.0,5.9836,5.9836,5.9836,5.9836,112800.0
2012-05-10 13:20:00,6.8,6.81,6.8,6.81,60800.0,5.9836,5.9924,5.9836,5.9924,60800.0
2012-05-10 13:25:00,6.81,6.82,6.81,6.81,54400.0,5.9924,6.0012,5.9924,5.9924,54400.0
2012-05-10 13:30:00,6.81,6.82,6.81,6.81,51200.0,5.9924,6.0012,5.9924,5.9924,51200.0
2012-05-10 13:35:00,6.81,6.81,6.81,6.81,160000.0,5.9924,5.9924,5.9924,5.9924,160000.0
2012-05-10 13:40:00,6.81,6.81,6.81,6.81,126400.0,5.9924,5.9924,5.9924,5.9924,126400.0
2012-05-10 13:45:00,6.81,6.81,6.81,6.81,24000.0,5.9924,5.9924,5.9924,5.9924,24000.0
2012-05-10 13:50:00,6.81,6.81,6.8,6.81,317600.0,5.9924,5.9924,5.9836,5.9924,317600.0
2012-05-10 13:55:00,6.82,6.82,6.8,6.8,37600.0,6.0012,6.0012,5.9836,5.9836,37600.0
2012-05-10 14:00:00,6.81,6.81,6.8,6.8,4800.0,5.9924,5.9924,5.9836,5.9836,4800.0
2012-05-10 14:05:00,6.8,6.81,6.8,6.8,119200.0,5.9836,5.9924,5.9836,5.9836,119200.0
2012-05-10 14:10:00,6.8,6.81,6.8,6.8,43200.0,5.9836,5.9924,5.9836,5.9836,43200.0
2012-05-10 14:15:00,6.8,6.81,6.8,6.81,36000.0,5.9836,5.9924,5.9836,5.9924,36000.0
2012-05-10 14:20:00,6.81,6.81,6.8,6.81,70400.0,5.9924,5.9924,5.9836,5.9924,70400.0
2012-05-10 14:25:00,6.81,6.81,6.81,6.81,20800.0,5.9924,5.9924,5.9924,5.9924,20800.0
2012-05-10 14:30:00,6.81,6.81,6.81,6.81,35200.0,5.9924,5.9924,5.9924,5.9924,35200.0
2012-05-10 14:35:00,6.81,6.81,6.8,6.81,62400.0,5.9924,5.9924,5.9836,5.9924,62400.0
2012-05-10 14:40:00,6.81,6.81,6.8,6.8,35200.0,5.9924,5.9924,5.9836,5.9836,35200.0
2012-05-10 14:45:00,6.8,6.81,6.8,6.8,58400.0,5.9836,5.9924,5.9836,5.9836,58400.0
2012-05-10 14:50:00,6.8,6.8,6.79,6.8,52000.0,5.9836,5.9836,5.9748,5.9836,52000.0
2012-05-10 14:55:00,6.8,6.8,6.79,6.79,6400.0,5.9836,5.9836,5.9748,5.9748,6400.0
2012-05-10 15:00:00,6.8,6.8,6.79,6.79,264800.0,5.9836,5.9836,5.9748,5.9748,264800.0
2012-05-10 15:05:00,6.79,6.79,6.79,6.79,112000.0,5.9748,5.9748,5.9748,5.9748,112000.0
2012-05-10 15:10:00,6.79,6.79,6.79,6.79,80800.0,5.9748,5.9748,5.9748,5.9748,80800.0
2012-05-10 15:15:00,6.79,6.79,6.79,6.79,20000.0,5.9748,5.9748,5.9748,5.9748,20000.0
2012-05-10 15:20:00,6.79,6.79,6.78,6.79,490400.0,5.9748,5.9748,5.966,5.9748,490400.0
2012-05-10 15:25:00,6.79,6.79,6.78,6.78,93600.0,5.9748,5.9748,5.966,5.966,93600.0
2012-05-10 15:30:00,6.79,6.79,6.78,6.78,111200.0,5.9748,5.9748,5.966,5.966,111200.0
2012-05-10 15:35:00,6.78,6.78,6.78,6.78,148000.0,5.966,5.966,5.966,5.966,148000.0
2012-05-10 15:40:00,6.78,6.79,6.78,6.78,243200.0,5.966,5.9748,5.966,5.966,243200.0
2012-05-10 15:45:00,6.78,6.78,6.77,6.78,143200.0,5.966,5.966,5.9572,5.966,143200.0
2012-05-10 15:50:00,6.78,6.78,6.76,6.77,90400.0,5.966,5.966,5.9484,5.9572,90400.0
2012-05-10 15:55:00,6.77,6.78,6.76,6.78,209600.0,5.9572,5.966,5.9484,5.966,209600.0
2012-05-11 09:30:00,6.74,6.75,6.73,6.74,88800.0,5.9308,5.9396,5.922,5.9308,88800.0
2012-05-11 09:35:00,6.75,6.77,6.74,6.77,93600.0,5.9396,5.9572,5.9308,5.9572,93600.0
2012-05-11 09:40:00,6.77,6.78,6.76,6.78,76800.0,5.9572,5.966,5.9484,5.966,76800.0
2012-05-11 09:45:00,6.78,6.79,6.78,6.78,20000.0,5.966,5.9748,5.966,5.966,20000.0
2012-05-11 09:50:00,6.79,6.8,6.77,6.78,70400.0,5.9748,5.9836,5.9572,5.966,70400.0
2012-05-11 09:55:00,6.78,6.79,6.78,6.78,82400.0,5.966,5.9748,5.966,5.966,82400.0
2012-05-11 10:00:00,6.78,6.8,6.78,6.79,140000.0,5.966,5.9836,5.966,5.9748,140000.0
2012-05-11 10:05:00,6.79,6.79,6.78,6.79,54400.0,5.9748,5.9748,5.966,5.9748,54400.0
2012-05-11 10:10:00,6.8,6.8,6.78,6.78,50400.0,5.9836,5.9836,5.966,5.966,50400.0
2012-05-11 10:15:00,6.79,6.81,6.78,6.81,70400.0,5.9748,5.9924,5.966,5.9924,70400.0
2012-05-11 10:20:00,6.81,6.82,6.8,6.81,44800.0,5.9924,6.0012,5.9836,5.9924,44800.0
2012-05-11 10:25:00,6.81,6.81,6.8,6.81,52000.0,5.9924,5.9924,5.9836,5.9924,52000.0
2012-05-11 10:30:00,6.81,6.82,6.8,6.81,72800.0,5.9924,6.0012,5.9836,5.9924,72800.0
2012-05-11 10:35:00,6.81,6.82,6.81,6.82,36800.0,5.9924,6.0012,5.9924,6.0012,36800.0
2012-05-11 10:40:00,6.82,6.83,6.82,6.82,28800.0,6.0012,6.01,6.0012,6.0012,28800.0
2012-05-11 10:45:00,6.82,6.83,6.82,6.82,38400.0,6.0012,6.01,6.0012,6.0012,38400.0
2012-05-11 10:50:00,6.82,6.82,6.81,6.82,9600.0,6.0012,6.0012,5.9924,6.0012,9600.0
2012-05-11 10:55:00,6.81,6.81,6.81,6.81,4800.0,5.9924,5.9924,5.9924,5.9924,4800.0
2012-05-11 11:00:00,6.82,6.83,6.82,6.82,47200.0,6.0012,6.01,6.0012,6.0012,47200.0
2012-05-11 11:05:00,6.82,6.83,6.81,6.83,23200.0,6.0012,6.01,5.9924,6.01,23200.0
2012-05-11 11:10:00,6.83,6.84,6.83,6.84,24800.0,6.01,6.0188,6.01,6.0188,24800.0
2012-05-11 11:15:00,6.83,6.84,6.83,6.84,51200.0,6.01,6.0188,6.01,6.0188,51200.0
2012-05-11 11:20:00,6.84,6.84,6.84,6.84,16000.0,6.0188,6.0188,6.0188,6.0188,16000.0
2012-05-11 11:25:00,6.84,6.84,6.83,6.83,46400.0,6.0188,6.0188,6.01,6.01,46400.0
2012-05-11 11:30:00,6.83,6.85,6.83,6.85,40800.0,6.01,6.0276,6.01,6.0276,40800.0
2012-05-11 11:35:00,6.85,6.85,6.84,6.84,24800.0,6.0276,6.0276,6.0188,6.0188,24800.0
2012-05-11 11:40:00,6.84,6.84,6.82,6.82,26400.0,6.0188,6.0188,6.0012,6.0012,26400.0
2012-05-11 11:45:00,6.82,6.83,6.82,6.83,27200.0,6.0012,6.01,6.0012,6.01,27200.0
2012-05-11 11:50:00,6.82,6.84,6.82,6.84,16000.0,6.0012,6.0188,6.0012,6.0188,16000.0
2012-05-11 11:55:00,6.84,6.84,6.82,6.82,20000.0,6.0188,6.0188,6.0012,6.0012,20000.0
2012-05-11 12:00:00,6.82,6.82,6.82,6.82,32000.0,6.0012,6.0012,6.0012,6.0012,32000.0
2012-05-11 12:05:00,6.82,6.83,6.82,6.83,39200.0,6.0012,6.01,6.0012,6.01,39200.0
2012-05-11 12:10:00,6.83,6.83,6.82,6.82,22400.0,6.01,6.01,6.0012,6.0012,22400.0
2012-05-11 12:15:00,6.82,6.82,6.81,6.82,28000.0,6.0012,6.0012,5.9924,6.0012,28000.0
2012-05-11 12:20:00,6.82,6.83,6.82,6.83,20800.0,6.0012,6.01,6.0012,6.01,20800.0
2012-05-11 12:25:00,6.83,6.83,6.82,6.82,30400.0,6.01,6.01,6.0012,6.0012,30400.0
2012-05-11 12:30:00,6.82,6.83,6.82,6.83,36000.0,6.0012,6.01,6.0012,6.01,36000.0
2012-05-11 12:35:00,6.83,6.83,6.82,6.83,41600.0,6.01,6.01,6.0012,6.01,41600.0
2012-05-11 12:40:00,6.83,6.84,6.83,6.83,41600.0,6.01,6.0188,6.01,6.01,41600.0
2012-05-11 12:45:00,6.83,6.83,6.83,6.83,41600.0,6.01,6.01,6.01,6.01,41600.0
2012-05-11 12:50:00,6.83,6.83,6.82,6.82,25600.0,6.01,6.01,6.0012,6.0012,25600.0
2012-05-11 12:55:00,6.82,6.82,6.81,6.81,48800.0,6.0012,6.0012,5.9924,5.9924,48800.0
2012-05-11 13:00:00,6.81,6.82,6.81,6.82,14400.0,5.9924,6.0012,5.9924,6.0012,14400.0
2012-05-11 13:05:00,6.82,6.82,6.81,6.81,21600.0,6.0012,6.0012,5.9924,5.9924,21600.0
2012-05-11 13:10:00,6.81,6.81,6.81,6.81,48800.0,5.9924,5.9924,5.9924,5.9924,48800.0
2012-05-11 13:15:00,6.81,6.81,6.81,6.81,20000.0,5.9924,5.9924,5.9924,5.9924,20000.0
2012-05-11 13:20:00,6.82,6.82,6.8,6.8,76000.0,6.0012,6.0012,5.9836,5.9836,76000.0
2012-05-11 13:25:00,6.8,6.81,6.8,6.8,37600.0,5.9836,5.9924,5.9836,5.9836,37600.0
2012-05-11 13:30:00,6.8,6.81,6.8,6.8,48000.0,5.9836,5.9924,5.9836,5.9836,48000.0
2012-05-11 13:35:00,6.81,6.81,6.8,6.8,40000.0,5.9924,5.9924,5.9836,5.9836,40000.0
2012-05-11 13:40:00,6.8,6.81,6.8,6.8,29600.0,5.9836,5.9924,5.9836,5.9836,29600.0
2012-05-11 13:45:00,6.8,6.81,6.8,6.8,71200.0,5.9836,5.9924,5.9836,5.9836,71200.0
2012-05-11 13:50:00,6.8,6.8,6.8,6.8,92000.0,5.9836,5.9836,5.9836,5.9836,92000.0
2012-05-11 13:55:00,6.8,6.8,6.79,6.79,48000.0,5.9836,5.9836,5.9748,5.9748,48000.0
2012-05-11 14:00:00,6.79,6.79,6.79,6.79,54400.0,5.9748,5.9748,5.9748,5.9748,54400.0
2012-05-11 14:05:00,6.79,6.8,6.79,6.79,52800.0,5.9748,5.9836,5.9748,5.9748,52800.0
2012-05-11 14:10:00,6.79,6.79,6.79,6.79,61600.0,5.9748,5.9748,5.9748,5.9748,61600.0
2012-05-11 14:15:00,6.79,6.8,6.79,6.79,97600.0,5.9748,5.9836,5.9748,5.9748,97600.0
2012-05-11 14:20:00,6.79,6.79,6.79,6.79,120800.0,5.9748,5.9748,5.9748,5.9748,120800.0
2012-05-11 14:25:00,6.79,6.79,6.78,6.78,97600.0,5.9748,5.9748,5.966,5.966,97600.0
2012-05-11 14:30:00,6.78,6.78,6.78,6.78,52800.0,5.966,5.966,5.966,5.966,52800.0
2012-05-11 14:35:00,6.78,6.78,6.77,6.77,135200.0,5.966,5.966,5.9572,5.9572,135200.0
2012-05-11 14:40:00,6.77,6.78,6.76,6.78,129600.0,5.9572,5.966,5.9484,5.966,129600.0
2012-05-11 14:45:00,6.78,6.78,6.77,6.77,72800.0,5.966,5.966,5.9572,5.9572,72800.0
2012-05-11 14:50:00,6.77,6.77,6.76,6.76,223200.0,5.9572,5.9572,5.9484,5.9484,223200.0
2012-05-11 14:55:00,6.76,6.77,6.76,6.77,62400.0,5.9484,5.9572,5.9484,5.9572,62400.0
2012-05-11 15:00:00,6.77,6.77,6.77,6.77,83200.0,5.9572,5.9572,5.9572,5.9572,83200.0
2012-05-11 15:05:00,6.77,6.77,6.76,6.76,44000.0,5.9572,5.9572,5.9484,5.9484,44000.0
2012-05-11 15:10:00,6.76,6.77,6.76,6.77,36000.0,5.9484,5.9572,5.9484,5.9572,36000.0
2012-05-11 15:15:00,6.77,6.78,6.77,6.78,36000.0,5.9572,5.966,5.9572,5.966,36000.0
2012-05-11 15:20:00,6.78,6.78,6.78,6.78,40000.0,5.966,5.966,5.966,5.966,40000.0
2012-05-11 15:25:00,6.77,6.79,6.77,6.78,46400.0,5.9572,5.9748,5.9572,5.966,46400.0
2012-05-11 15:30:00,6.78,6.78,6.77,6.77,35200.0,5.966,5.966,5.9572,5.9572,35200.0
2012-05-11 15:35:00,6.77,6.77,6.77,6.77,67200.0,5.9572,5.9572,5.9572,5.9572,67200.0
2012-05-11 15:40:00,6.77,6.77,6.76,6.76,67200.0,5.9572,5.9572,5.9484,5.9484,67200.0
2012-05-11 15:45:00,6.76,6.77,6.76,6.77,76000.0,5.9484,5.9572,5.9484,5.9572,76000.0
2012-05-11 15:50:00,6.77,6.77,6.76,6.76,59200.0,5.9572,5.9572,5.9484,5.9484,59200.0
2012-05-11 15:55:00,6.76,6.77,6.75,6.76,167200.0,5.9484,5.9572,5.9396,5.9484,167200.0
2012-05-14 09:30:00,6.67,6.67,6.58,6.62,269600.0,5.8692,5.8692,5.79,5.8252,269600.0
2012-05-14 09:35:00,6.62,6.62,6.61,6.62,120000.0,5.8252,5.8252,5.8164,5.8252,120000.0
2012-05-14 09:40:00,6.61,6.65,6.61,6.64,166400.0,5.8164,5.8516,5.8164,5.8428,166400.0
2012-05-14 09:45:00,6.64,6.65,6.63,6.63,240000.0,5.8428,5.8516,5.834,5.834,240000.0
2012-05-14 09:50:00,6.63,6.66,6.63,6.64,112800.0,5.834,5.8604,5.834,5.8428,112800.0
2012-05-14 09:55:00,6.64,6.65,6.63,6.64,114400.0,5.8428,5.8516,5.834,5.8428,114400.0
2012-05-14 10:00:00,6.64,6.66,6.63,6.66,111200.0,5.8428,5.8604,5.834,5.8604,111200.0
2012-05-14 10:05:00,6.65,6.65,6.63,6.64,174400.0,5.8516,5.8516,5.834,5.8428,174400.0
2012-05-14 10:10:00,6.64,6.64,6.62,6.63,96000.0,5.8428,5.8428,5.8252,5.834,96000.0
2012-05-14 10:15:00,6.63,6.63,6.62,6.62,64800.0,5.834,5.834,5.8252,5.8252,64800.0
2012-05-14 10:20:00,6.62,6.63,6.62,6.63,52000.0,5.8252,5.834,5.8252,5.834,52000.0
2012-05-14 10:25:00,6.63,6.63,6.61,6.62,33600.0,5.834,5.834,5.8164,5.8252,33600.0
2012-05-14 10:30:00,6.62,6.63,6.62,6.63,47200.0,5.8252,5.834,5.8252,5.834,47200.0
2012-05-14 10:35:00,6.63,6.65,6.63,6.64,60800.0,5.834,5.8516,5.834,5.8428,60800.0
2012-05-14 10:40:00,6.64,6.65,6.63,6.64,48000.0,5.8428,5.8516,5.834,5.8428,48000.0
2012-05-14 10:45:00,6.64,6.64,6.63,6.64,45600.0,5.8428,5.8428,5.834,5.8428,45600.0
2012-05-14 10:50:00,6.64,6.66,6.64,6.66,56000.0,5.8428,5.8604,5.8428,5.8604,56000.0
2012-05-14 10:55:00,6.66,6.66,6.65,6.66,53600.0,5.8604,5.8604,5.8516,5.8604,53600.0
2012-05-14 11:00:00,6.66,6.66,6.65,6.66,37600.0,5.8604,5.8604,5.8516,5.8604,37600.0
2012-05-14 11:05:00,6.66,6.66,6.64,6.64,78400.0,5.8604,5.8604,5.8428,5.8428,78400.0
2012-05-14 11:10:00,6.64,6.65,6.64,6.64,27200.0,5.8428,5.8516,5.8428,5.8428,27200.0
2012-05-14 11:15:00,6.64,6.65,6.64,6.64,25600.0,5.8428,5.8516,5.8428,5.8428,25600.0
2012-05-14 11:20:00,6.64,6.67,6.64,6.66,60000.0,5.8428,5.8692,5.8428,5.8604,60000.0
2012-05-14 11:25:00,6.66,6.69,6.66,6.67,32800.0,5.8604,5.8868,5.8604,5.8692,32800.0
2012-05-14 11:30:00,6.68,6.68,6.67,6.67,31200.0,5.878,5.878,5.8692,5.8692,31200.0
2012-05-14 11:35:00,6.66,6.67,6.66,6.67,36000.0,5.8604,5.8692,5.8604,5.8692,36000.0
2012-05-14 11:40:00,6.66,6.67,6.66,6.66,33600.0,5.8604,5.8692,5.8604,5.8604,33600.0
2012-05-14 11:45:00,6.66,6.68,6.66,6.67,16800.0,5.8604,5.878,5.8604,5.8692,16800.0
2012-05-14 11:50:00,6.67,6.68,6.67,6.68,34400.0,5.8692,5.878,5.8692,5.878,34400.0
2012-05-14 11:55:00,6.68,6.68,6.67,6.68,30400.0,5.878,5.878,5.8692,5.878,30400.0
2012-05-14 12:00:00,6.67,6.68,6.67,6.68,27200.0,5.8692,5.878,5.8692,5.878,27200.0
2012-05-14 12:05:00,6.68,6.68,6.68,6.68,28800.0,5.878,5.878,5.878,5.878,28800.0
2012-05-14 12:10:00,6.69,6.69,6.68,6.68,41600.0,5.8868,5.8868,5.878,5.878,41600.0
2012-05-14 12:15:00,6.68,6.68,6.68,6.68,68800.0,5.878,5.878,5.878,5.878,68800.0
2012-05-14 12:20:00,6.68,6.68,6.68,6.68,40800.0,5.878,5.878,5.878,5.878,40800.0
2012-05-14 12:25:00,6.68,6.68,6.67,6.68,46400.0,5.878,5.878,5.8692,5.878,46400.0
2012-05-14 12:30:00,6.68,6.68,6.67,6.67,28800.0,5.878,5.878,5.8692,5.8692,28800.0
2012-05-14 12:35:00,6.68,6.69,6.67,6.68,79200.0,5.878,5.8868,5.8692,5.878,79200.0
2012-05-14 12:40:00,6.68,6.69,6.68,6.69,37600.0,5.878,5.8868,5.878,5.8868,37600.0
2012-05-14 12:45:00,6.69,6.7,6.69,6.7,32800.0,5.8868,5.8956,5.8868,5.8956,32800.0
2012-05-14 12:50:00,6.7,6.7,6.69,6.7,29600.0,5.8956,5.8956,5.8868,5.8956,29600.0
2012-05-14 12:55:00,6.7,6.7,6.69,6.69,16000.0,5.8956,5.8956,5.8868,5.8868,16000.0
2012-05-14 13:00:00,6.69,6.69,6.68,6.69,33600.0,5.8868,5.8868,5.878,5.8868,33600.0
2012-05-14 13:05:00,6.69,6.69,6.69,6.69,26400.0,5.8868,5.8868,5.8868,5.8868,26400.0
2012-05-14 13:10:00,6.69,6.69,6.68,6.69,20800.0,5.8868,5.8868,5.878,5.8868,20800.0
2012-05-14 13:15:00,6.68,6.68,6.67,6.68,80800.0,5.878,5.878,5.8692,5.878,80800.0
2012-05-14 13:20:00,6.68,6.69,6.68,6.69,40000.0,5.878,5.8868,5.878,5.8868,40000.0
2012-05-14 13:25:00,6.69,6.7,6.69,6.69,30400.0,5.8868,5.8956,5.8868,5.8868,30400.0
2012-05-14 13:30:00,6.69,6.71,6.69,6.71,47200.0,5.8868,5.9044,5.8868,5.9044,47200.0
2012-05-14 13:35:00,6.71,6.71,6.7,6.71,43200.0,5.9044,5.9044,5.8956,5.9044,43200.0
2012-05-14 13:40:00,6.71,6.71,6.71,6.71,17600.0,5.9044,5.9044,5.9044,5.9044,17600.0
2012-05-14 13:45:00,6.71,6.71,6.7,6.7,16000.0,5.9044,5.9044,5.8956,5.8956,16000.0
2012-05-14 13:50:00,6.7,6.73,6.7,6.72,67200.0,5.8956,5.922,5.8956,5.9132,67200.0
2012-05-14 13:55:00,6.72,6.73,6.72,6.72,58400.0,5.9132,5.922,5.9132,5.9132,58400.0
2012-05-14 14:00:00,6.72,6.73,6.72,6.73,56800.0,5.9132,5.922,5.9132,5.922,56800.0
2012-05-14 14:05:00,6.73,6.74,6.73,6.73,61600.0,5.922,5.9308,5.922,5.922,61600.0
2012-05-14 14:10:00,6.73,6.74,6.72,6.73,47200.0,5.922,5.9308,5.9132,5.922,47200.0
2012-05-14 14:15:00,6.73,6.73,6.71,6.71,27200.0,5.922,5.922,5.9044,5.9044,27200.0
2012-05-14 14:20:00,6.71,6.72,6.71,6.72,52000.0,5.9044,5.9132,5.9044,5.9132,52000.0
2012-05-14 14:25:00,6.72,6.72,6.72,6.72,71200.0,5.9132,5.9132,5.9132,5.9132,71200.0
2012-05-14 14:30:00,6.72,6.73,6.72,6.73,65600.0,5.9132,5.922,5.9132,5.922,65600.0
2012-05-14 14:35:00,6.73,6.73,6.7,6.72,93600.0,5.922,5.922,5.8956,5.9132,93600.0
2012-05-14 14:40:00,6.72,6.72,6.71,6.72,58400.0,5.9132,5.9132,5.9044,5.9132,58400.0
2012-05-14 14:45:00,6.72,6.72,6.71,6.71,56000.0,5.9132,5.9132,5.9044,5.9044,56000.0
2012-05-14 14:50:00,6.71,6.71,6.7,6.71,49600.0,5.9044,5.9044,5.8956,5.9044,49600.0
2012-05-14 14:55:00,6.71,6.72,6.7,6.71,159200.0,5.9044,5.9132,5.8956,5.9044,159200.0
2012-05-14 15:00:00,6.71,6.71,6.7,6.7,68800.0,5.9044,5.9044,5.8956,5.8956,68800.0
2012-05-14 15:05:00,6.7,6.71,6.69,6.71,80800.0,5.8956,5.9044,5.8868,5.9044,80800.0
2012-05-14 15:10:00,6.71,6.72,6.71,6.71,174400.0,5.9044,5.9132,5.9044,5.9044,174400.0
2012-05-14 15:15:00,6.71,6.72,6.71,6.71,98400.0,5.9044,5.9132,5.9044,5.9044,98400.0
2012-05-14 15:20:00,6.7,6.71,6.7,6.71,104800.0,5.8956,5.9044,5.8956,5.9044,104800.0
2012-05-14 15:25:00,6.71,6.71,6.7,6.7,87200.0,5.9044,5.9044,5.8956,5.8956,87200.0
2012-05-14 15:30:00,6.7,6.71,6.7,6.71,101600.0,5.8956,5.9044,5.8956,5.9044,101600.0
2012-05-14 15:35:00,6.71,6.71,6.7,6.7,96800.0,5.9044,5.9044,5.8956,5.8956,96800.0
2012-05-14 15:40:00,6.7,6.71,6.7,6.7,233600.0,5.8956,5.9044,5.8956,5.8956,233600.0
2012-05-14 15:45:00,6.7,6.7,6.69,6.69,243200.0,5.8956,5.8956,5.8868,5.8868,243200.0
2012-05-14 15:50:00,6.69,6.7,6.69,6.69,140000.0,5.8868,5.8956,5.8868,5.8868,140000.0
2012-05-14 15:55:00,6.69,6.69,6.68,6.68,361600.0,5.8868,5.8868,5.878,5.878,361600.0
2012-05-15 09:30:00,6.68,6.74,6.66,6.73,169600.0,5.878,5.9308,5.8604,5.922,169600.0
2012-05-15 09:35:00,6.74,6.75,6.69,6.69,217600.0,5.9308,5.9396,5.8868,5.8868,217600.0
2012-05-15 09:40:00,6.69,6.71,6.68,6.69,127200.0,5.8868,5.9044,5.878,5.8868,127200.0
2012-05-15 09:45:00,6.69,6.69,6.66,6.68,133600.0,5.8868,5.8868,5.8604,5.878,133600.0
2012-05-15 09:50:00,6.68,6.72,6.68,6.71,87200.0,5.878,5.9132,5.878,5.9044,87200.0
2012-05-15 09:55:00,6.71,6.71,6.69,6.69,40000.0,5.9044,5.9044,5.8868,5.8868,40000.0
2012-05-15 10:00:00,6.7,6.71,6.68,6.69,117600.0,5.8956,5.9044,5.878,5.8868,117600.0
2012-05-15 10:05:00,6.69,6.71,6.68,6.7,27200.0,5.8868,5.9044,5.878,5.8956,27200.0
2012-05-15 10:10:00,6.71,6.71,6.69,6.69,22400.0,5.9044,5.9044,5.8868,5.8868,22400.0
2012-05-15 10:15:00,6.69,6.69,6.68,6.68,22400.0,5.8868,5.8868,5.878,5.878,22400.0
2012-05-15 10:20:00,6.68,6.7,6.68,6.7,18400.0,5.878,5.8956,5.878,5.8956,18400.0
2012-05-15 10:25:00,6.7,6.71,6.7,6.71,65600.0,5.8956,5.9044,5.8956,5.9044,65600.0
2012-05-15 10:30:00,6.7,6.7,6.69,6.69,68000.0,5.8956,5.8956,5.8868,5.8868,68000.0
2012-05-15 10:35:00,6.7,6.71,6.7,6.7,20000.0,5.8956,5.9044,5.8956,5.8956,20000.0
2012-05-15 10:40:00,6.7,6.72,6.69,6.7,40000.0,5.8956,5.9132,5.8868,5.8956,40000.0
2012-05-15 10:45:00,6.7,6.71,6.7,6.71,13600.0,5.8956,5.9044,5.8956,5.9044,13600.0
2012-05-15 10:50:00,6.71,6.72,6.7,6.7,20000.0,5.9044,5.9132,5.8956,5.8956,20000.0
2012-05-15 10:55:00,6.71,6.71,6.7,6.71,34400.0,5.9044,5.9044,5.8956,5.9044,34400.0
2012-05-15 11:00:00,6.7,6.7,6.68,6.68,24000.0,5.8956,5.8956,5.878,5.878,24000.0
2012-05-15 11:05:00,6.68,6.68,6.67,6.68,76800.0,5.878,5.878,5.8692,5.878,76800.0
2012-05-15 11:10:00,6.67,6.67,6.64,6.65,92000.0,5.8692,5.8692,5.8428,5.8516,92000.0
2012-05-15 11:15:00,6.65,6.66,6.65,6.66,35200.0,5.8516,5.8604,5.8516,5.8604,35200.0
2012-05-15 11:20:00,6.66,6.67,6.66,6.67,8000.0,5.8604,5.8692,5.8604,5.8692,8000.0
2012-05-15 11:25:00,6.67,6.67,6.66,6.67,91200.0,5.8692,5.8692,5.8604,5.8692,91200.0
2012-05-15 11:30:00,6.67,6.67,6.67,6.67,60000.0,5.8692,5.8692,5.8692,5.8692,60000.0
2012-05-15 11:35:00,6.67,6.69,6.67,6.69,64800.0,5.8692,5.8868,5.8692,5.8868,64800.0
2012-05-15 11:40:00,6.69,6.71,6.68,6.71,45600.0,5.8868,5.9044,5.878,5.9044,45600.0
2012-05-15 11:45:00,6.71,6.71,6.7,6.71,92000.0,5.9044,5.9044,5.8956,5.9044,92000.0
2012-05-15 11:50:00,6.71,6.71,6.7,6.7,45600.0,5.9044,5.9044,5.8956,5.8956,45600.0
2012-05-15 11:55:00,6.7,6.72,6.7,6.71,16800.0,5.8956,5.9132,5.8956,5.9044,16800.0
2012-05-15 12:00:00,6.72,6.73,6.71,6.73,48800.0,5.9132,5.922,5.9044,5.922,48800.0
2012-05-15 12:05:00,6.72,6.73,6.72,6.73,15200.0,5.9132,5.922,5.9132,5.922,15200.0
2012-05-15 12:10:00,6.73,6.73,6.72,6.73,21600.0,5.922,5.922,5.9132,5.922,21600.0
2012-05-15 12:15:00,6.73,6.73,6.72,6.73,18400.0,5.922,5.922,5.9132,5.922,18400.0
2012-05-15 12:20:00,6.72,6.73,6.72,6.72,40800.0,5.9132,5.922,5.9132,5.9132,40800.0
2012-05-15 12:25:00,6.72,6.72,6.7,6.72,1020000.0,5.9132,5.9132,5.8956,5.9132,1020000.0
2012-05-15 12:30:00,6.72,6.73,6.71,6.71,29600.0,5.9132,5.922,5.9044,5.9044,29600.0
2012-05-15 12:35:00,6.72,6.72,6.71,6.72,32000.0,5.9132,5.9132,5.9044,5.9132,32000.0
2012-05-15 12:40:00,6.72,6.72,6.71,6.72,16800.0,5.9132,5.9132,5.9044,5.9132,16800.0
2012-05-15 12:45:00,6.72,6.72,6.71,6.71,20000.0,5.9132,5.9132,5.9044,5.9044,20000.0
2012-05-15 12:50:00,6.71,6.71,6.7,6.71,75200.0,5.9044,5.9044,5.8956,5.9044,75200.0
2012-05-15 12:55:00,6.71,6.71,6.71,6.71,56800.0,5.9044,5.9044,5.9044,5.9044,56800.0
2012-05-15 13:00:00,6.71,6.72,6.71,6.71,64800.0,5.9044,5.9132,5.9044,5.9044,64800.0
2012-05-15 13:05:00,6.71,6.72,6.71,6.72,36800.0,5.9044,5.9132,5.9044,5.9132,36800.0
2012-05-15 13:10:00,6.72,6.72,6.72,6.72,20800.0,5.9132,5.9132,5.9132,5.9132,20800.0
2012-05-15 13:15:00,6.72,6.72,6.71,6.71,56800.0,5.9132,5.9132,5.9044,5.9044,56800.0
2012-05-15 13:20:00,6.71,6.72,6.71,6.72,24000.0,5.9044,5.9132,5.9044,5.9132,24000.0
2012-05-15 13:25:00,6.72,6.72,6.72,6.72,30400.0,5.9132,5.9132,5.9132,5.9132,30400.0
2012-05-15 13:30:00,6.72,6.72,6.71,6.71,27200.0,5.9132,5.9132,5.9044,5.9044,27200.0
2012-05-15 13:35:00,6.71,6.71,6.71,6.71,40800.0,5.9044,5.9044,5.9044,5.9044,40800.0
2012-05-15 13:40:00,6.71,6.72,6.71,6.71,126400.0,5.9044,5.9132,5.9044,5.9044,126400.0
2012-05-15 13:45:00,6.71,6.71,6.71,6.71,49600.0,5.9044,5.9044,5.9044,5.9044,49600.0
2012-05-15 13:50:00,6.71,6.71,6.71,6.71,29600.0,5.9044,5.9044,5.9044,5.9044,29600.0
2012-05-15 13:55:00,6.71,6.71,6.69,6.7,66400.0,5.9044,5.9044,5.8868,5.8956,66400.0
2012-05-15 14:00:00,6.7,6.71,6.7,6.7,68000.0,5.8956,5.9044,5.8956,5.8956,68000.0
2012-05-15 14:05:00,6.7,6.7,6.7,6.7,22400.0,5.8956,5.8956,5.8956,5.8956,22400.0
2012-05-15 14:10:00,6.71,6.72,6.71,6.71,30400.0,5.9044,5.9132,5.9044,5.9044,30400.0
2012-05-15 14:15:00,6.71,6.71,6.7,6.7,166400.0,5.9044,5.9044,5.8956,5.8956,166400.0
2012-05-15 14:20:00,6.7,6.71,6.7,6.71,75200.0,5.8956,5.9044,5.8956,5.9044,75200.0
2012-05-15 14:25:00,6.71,6.71,6.7,6.71,30400.0,5.9044,5.9044,5.8956,5.9044,30400.0
2012-05-15 14:30:00,6.71,6.71,6.71,6.71,25600.0,5.9044,5.9044,5.9044,5.9044,25600.0
2012-05-15 14:35:00,6.71,6.71,6.7,6.7,74400.0,5.9044,5.9044,5.8956,5.8956,74400.0
2012-05-15 14:40:00,6.7,6.71,6.69,6.7,144800.0,5.8956,5.9044,5.8868,5.8956,144800.0
2012-05-15 14:45:00,6.7,6.7,6.7,6.7,26400.0,5.8956,5.8956,5.8956,5.8956,26400.0
2012-05-15 14:50:00,6.7,6.7,6.69,6.69,78400.0,5.8956,5.8956,5.8868,5.8868,78400.0
2012-05-15 14:55:00,6.69,6.7,6.69,6.69,39200.0,5.8868,5.8956,5.8868,5.8868,39200.0
2012-05-15 15:00:00,6.69,6.69,6.68,6.69,196800.0,5.8868,5.8868,5.878,5.8868,196800.0
2012-05-15 15:05:00,6.69,6.69,6.68,6.69,499200.0,5.8868,5.8868,5.878,5.8868,499200.0
2012-05-15 15:10:00,6.68,6.69,6.66,6.68,167200.0,5.878,5.8868,5.8604,5.878,167200.0
2012-05-15 15:15:00,6.67,6.68,6.66,6.68,183200.0,5.8692,5.878,5.8604,5.878,183200.0
2012-05-15 15:20:00,6.68,6.68,6.67,6.68,129600.0,5.878,5.878,5.8692,5.878,129600.0
2012-05-15 15:25:00,6.68,6.68,6.67,6.67,269600.0,5.878,5.878,5.8692,5.8692,269600.0
2012-05-15 15:30:00,6.67,6.68,6.65,6.66,330400.0,5.8692,5.878,5.8516,5.8604,330400.0
2012-05-15 15:35:00,6.66,6.67,6.65,6.65,84000.0,5.8604,5.8692,5.8516,5.8516,84000.0
2012-05-15 15:40:00,6.65,6.67,6.65,6.65,164000.0,5.8516,5.8692,5.8516,5.8516,164000.0
2012-05-15 15:45:00,6.65,6.66,6.64,6.65,200800.0,5.8516,5.8604,5.8428,5.8516,200800.0
2012-05-15 15:50:00,6.65,6.65,6.63,6.64,177600.0,5.8516,5.8516,5.834,5.8428,177600.0
2012-05-15 15:55:00,6.64,6.65,6.64,6.65,448800.0,5.8428,5.8516,5.8428,5.8516,448800.0
2012-05-16 09:30:00,6.68,6.71,6.67,6.69,99200.0,5.878,5.9044,5.8692,5.8868,99200.0
2012-05-16 09:35:00,6.69,6.69,6.66,6.67,77600.0,5.8868,5.8868,5.8604,5.8692,77600.0
2012-05-16 09:40:00,6.67,6.68,6.67,6.68,38400.0,5.8692,5.878,5.8692,5.878,38400.0
2012-05-16 09:45:00,6.67,6.69,6.67,6.68,134400.0,5.8692,5.8868,5.8692,5.878,134400.0
2012-05-16 09:50:00,6.68,6.72,6.68,6.7,158400.0,5.878,5.9132,5.878,5.8956,158400.0
2012-05-16 09:55:00,6.7,6.7,6.69,6.69,52000.0,5.8956,5.8956,5.8868,5.8868,52000.0
2012-05-16 10:00:00,6.68,6.69,6.68,6.68,69600.0,5.878,5.8868,5.878,5.878,69600.0
2012-05-16 10:05:00,6.68,6.68,6.68,6.68,51200.0,5.878,5.878,5.878,5.878,51200.0
2012-05-16 10:10:00,6.68,6.68,6.66,6.67,76800.0,5.878,5.878,5.8604,5.8692,76800.0
2012-05-16 10:15:00,6.67,6.67,6.66,6.67,66400.0,5.8692,5.8692,5.8604,5.8692,66400.0
2012-05-16 10:20:00,6.67,6.68,6.67,6.68,34400.0,5.8692,5.878,5.8692,5.878,34400.0
2012-05-16 10:25:00,6.68,6.69,6.68,6.69,84000.0,5.878,5.8868,5.878,5.8868,84000.0
2012-05-16 10:30:00,6.69,6.69,6.67,6.68,88800.0,5.8868,5.8868,5.8692,5.878,88800.0
2012-05-16 10:35:00,6.68,6.68,6.67,6.67,22400.0,5.878,5.878,5.8692,5.8692,22400.0
2012-05-16 10:40:00,6.67,6.68,6.67,6.68,47200.0,5.8692,5.878,5.8692,5.878,47200.0
2012-05-16 10:45:00,6.68,6.69,6.68,6.68,30400.0,5.878,5.8868,5.878,5.878,30400.0
2012-05-16 10:50:00,6.68,6.68,6.66,6.66,21600.0,5.878,5.878,5.8604,5.8604,21600.0
2012-05-16 10:55:00,6.67,6.67,6.66,6.66,46400.0,5.8692,5.8692,5.8604,5.8604,46400.0
2012-05-16 11:00:00,6.66,6.67,6.66,6.66,25600.0,5.8604,5.8692,5.8604,5.8604,25600.0
2012-05-16 11:05:00,6.66,6.66,6.64,6.65,72800.0,5.8604,5.8604,5.8428,5.8516,72800.0
2012-05-16 11:10:00,6.65,6.67,6.65,6.65,32800.0,5.8516,5.8692,5.8516,5.8516,32800.0
2012-05-16 11:15:00,6.65,6.67,6.65,6.65,36800.0,5.8516,5.8692,5.8516,5.8516,36800.0
2012-05-16 11:20:00,6.65,6.65,6.64,6.64,40000.0,5.8516,5.8516,5.8428,5.8428,40000.0
2012-05-16 11:25:00,6.65,6.65,6.64,6.64,23200.0,5.8516,5.8516,5.8428,5.8428,23200.0
2012-05-16 11:30:00,6.64,6.65,6.64,6.64,17600.0,5.8428,5.8516,5.8428,5.8428,17600.0
2012-05-16 11:35:00,6.64,6.65,6.64,6.64,23200.0,5.8428,5.8516,5.8428,5.8428,23200.0
2012-05-16 11:40:00,6.64,6.64,6.63,6.64,28000.0,5.8428,5.8428,5.834,5.8428,28000.0
2012-05-16 11:45:00,6.64,6.65,6.64,6.65,36800.0,5.8428,5.8516,5.8428,5.8516,36800.0
2012-05-16 11:50:00,6.65,6.66,6.64,6.65,18400.0,5.8516,5.8604,5.8428,5.8516,18400.0
2012-05-16 11:55:00,6.65,6.66,6.65,6.66,38400.0,5.8516,5.8604,5.8516,5.8604,38400.0
2012-05-16 12:00:00,6.66,6.66,6.64,6.65,44000.0,5.8604,5.8604,5.8428,5.8516,44000.0
2012-05-16 12:05:00,6.65,6.65,6.64,6.65,27200.0,5.8516,5.8516,5.8428,5.8516,27200.0
2012-05-16 12:10:00,6.65,6.65,6.65,6.65,20800.0,5.8516,5.8516,5.8516,5.8516,20800.0
2012-05-16 12:15:00,6.65,6.65,6.64,6.65,34400.0,5.8516,5.8516,5.8428,5.8516,34400.0
2012-05-16 12:20:00,6.65,6.65,6.63,6.63,26400.0,5.8516,5.8516,5.834,5.834,26400.0
2012-05-16 12:25:00,6.63,6.64,6.63,6.64,15200.0,5.834,5.8428,5.834,5.8428,15200.0
2012-05-16 12:30:00,6.64,6.65,6.63,6.64,51200.0,5.8428,5.8516,5.834,5.8428,51200.0
2012-05-16 12:35:00,6.64,6.65,6.63,6.65,20000.0,5.8428,5.8516,5.834,5.8516,20000.0
2012-05-16 12:40:00,6.65,6.65,6.63,6.63,44000.0,5.8516,5.8516,5.834,5.834,44000.0
2012-05-16 12:45:00,6.63,6.64,6.62,6.64,54400.0,5.834,5.8428,5.8252,5.8428,54400.0
2012-05-16 12:50:00,6.64,6.64,6.63,6.64,19200.0,5.8428,5.8428,5.834,5.8428,19200.0
2012-05-16 12:55:00,6.64,6.64,6.63,6.63,24800.0,5.8428,5.8428,5.834,5.834,24800.0
2012-05-16 13:00:00,6.63,6.63,6.63,6.63,33600.0,5.834,5.834,5.834,5.834,33600.0
2012-05-16 13:05:00,6.63,6.63,6.62,6.62,29600.0,5.834,5.834,5.8252,5.8252,29600.0
2012-05-16 13:10:00,6.62,6.63,6.62,6.63,20800.0,5.8252,5.834,5.8252,5.834,20800.0
2012-05-16 13:15:00,6.63,6.63,6.62,6.63,16000.0,5.834,5.834,5.8252,5.834,16000.0
2012-05-16 13:20:00,6.63,6.63,6.63,6.63,32000.0,5.834,5.834,5.834,5.834,32000.0
2012-05-16 13:25:00,6.63,6.63,6.62,6.62,32800.0,5.834,5.834,5.8252,5.8252,32800.0
2012-05-16 13:30:00,6.62,6.62,6.62,6.62,26400.0,5.8252,5.8252,5.8252,5.8252,26400.0
2012-05-16 13:35:00,6.61,6.61,6.6,6.6,30400.0,5.8164,5.8164,5.8076,5.8076,30400.0
2012-05-16 13:40:00,6.6,6.6,6.59,6.59,32000.0,5.8076,5.8076,5.7988,5.7988,32000.0
2012-05-16 13:45:00,6.59,6.61,6.59,6.6,36000.0,5.7988,5.8164,5.7988,5.8076,36000.0
2012-05-16 13:50:00,6.6,6.61,6.6,6.6,32800.0,5.8076,5.8164,5.8076,5.8076,32800.0
2012-05-16 13:55:00,6.6,6.62,6.6,6.62,34400.0,5.8076,5.8252,5.8076,5.8252,34400.0
2012-05-16 14:00:00,6.62,6.64,6.6,6.6,64800.0,5.8252,5.8428,5.8076,5.8076,64800.0
2012-05-16 14:05:00,6.61,6.62,6.6,6.61,60800.0,5.8164,5.8252,5.8076,5.8164,60800.0
2012-05-16 14:10:00,6.61,6.61,6.59,6.59,45600.0,5.8164,5.8164,5.7988,5.7988,45600.0
2012-05-16 14:15:00,6.59,6.6,6.59,6.6,47200.0,5.7988,5.8076,5.7988,5.8076,47200.0
2012-05-16 14:20:00,6.6,6.61,6.59,6.59,70400.0,5.8076,5.8164,5.7988,5.7988,70400.0
2012-05-16 14:25:00,6.59,6.6,6.59,6.6,46400.0,5.7988,5.8076,5.7988,5.8076,46400.0
2012-05-16 14:30:00,6.59,6.6,6.58,6.58,65600.0,5.7988,5.8076,5.79,5.79,65600.0
2012-05-16 14:35:00,6.58,6.6,6.58,6.6,210400.0,5.79,5.8076,5.79,5.8076,210400.0
2012-05-16 14:40:00,6.59,6.61,6.59,6.61,106400.0,5.7988,5.8164,5.7988,5.8164,106400.0
2012-05-16 14:45:00,6.61,6.63,6.61,6.61,492000.0,5.8164,5.834,5.8164,5.8164,492000.0
2012-05-16 14:50:00,6.62,6.62,6.61,6.62,64000.0,5.8252,5.8252,5.8164,5.8252,64000.0
2012-05-16 14:55:00,6.62,6.63,6.62,6.62,80800.0,5.8252,5.834,5.8252,5.8252,80800.0
2012-05-16 15:00:00,6.62,6.62,6.61,6.61,79200.0,5.8252,5.8252,5.8164,5.8164,79200.0
2012-05-16 15:05:00,6.61,6.63,6.61,6.61,126400.0,5.8164,5.834,5.8164,5.8164,126400.0
2012-05-16 15:10:00,6.61,6.61,6.61,6.61,143200.0,5.8164,5.8164,5.8164,5.8164,143200.0
2012-05-16 15:15:00,6.61,6.61,6.6,6.61,94400.0,5.8164,5.8164,5.8076,5.8164,94400.0
2012-05-16 15:20:00,6.61,6.61,6.6,6.61,74400.0,5.8164,5.8164,5.8076,5.8164,74400.0
2012-05-16 15:25:00,6.61,6.61,6.61,6.61,197600.0,5.8164,5.8164,5.8164,5.8164,197600.0
2012-05-16 15:30:00,6.6,6.61,6.6,6.61,128800.0,5.8076,5.8164,5.8076,5.8164,128800.0
2012-05-16 15:35:00,6.61,6.61,6.61,6.61,156000.0,5.8164,5.8164,5.8164,5.8164,156000.0
2012-05-16 15:40:00,6.6,6.61,6.6,6.61,168000.0,5.8076,5.8164,5.8076,5.8164,168000.0
2012-05-16 15:45:00,6.61,6.61,6.6,6.6,187200.0,5.8164,5.8164,5.8076,5.8076,187200.0
2012-05-16 15:50:00,6.6,6.6,6.59,6.6,145600.0,5.8076,5.8076,5.7988,5.8076,145600.0
2012-05-16 15:55:00,6.6,6.6,6.58,6.59,448800.0,5.8076,5.8076,5.79,5.7988,448800.0
2012-05-17 09:30:00,6.59,6.6,6.58,6.59,54400.0,5.7988,5.8076,5.79,5.7988,54400.0
2012-05-17 09:35:00,6.59,6.6,6.58,6.59,74400.0,5.7988,5.8076,5.79,5.7988,74400.0
2012-05-17 09:40:00,6.59,6.61,6.58,6.6,64800.0,5.7988,5.8164,5.79,5.8076,64800.0
2012-05-17 09:45:00,6.6,6.6,6.58,6.59,100800.0,5.8076,5.8076,5.79,5.7988,100800.0
2012-05-17 09:50:00,6.6,6.6,6.58,6.59,87200.0,5.8076,5.8076,5.79,5.7988,87200.0
2012-05-17 09:55:00,6.59,6.6,6.58,6.59,35200.0,5.7988,5.8076,5.79,5.7988,35200.0
2012-05-17 10:00:00,6.58,6.58,6.54,6.56,76800.0,5.79,5.79,5.7548,5.7724,76800.0
2012-05-17 10:05:00,6.56,6.57,6.55,6.56,42400.0,5.7724,5.7812,5.7636,5.7724,42400.0
2012-05-17 10:10:00,6.58,6.58,6.56,6.58,82400.0,5.79,5.79,5.7724,5.79,82400.0
2012-05-17 10:15:00,6.57,6.6,6.57,6.59,72800.0,5.7812,5.8076,5.7812,5.7988,72800.0
2012-05-17 10:20:00,6.59,6.59,6.57,6.57,24800.0,5.7988,5.7988,5.7812,5.7812,24800.0
2012-05-17 10:25:00,6.57,6.58,6.56,6.57,24800.0,5.7812,5.79,5.7724,5.7812,24800.0
2012-05-17 10:30:00,6.57,6.57,6.56,6.56,77600.0,5.7812,5.7812,5.7724,5.7724,77600.0
2012-05-17 10:35:00,6.56,6.57,6.56,6.57,41600.0,5.7724,5.7812,5.7724,5.7812,41600.0
2012-05-17 10:40:00,6.57,6.58,6.57,6.57,10400.0,5.7812,5.79,5.7812,5.7812,10400.0
2012-05-17 10:45:00,6.57,6.58,6.56,6.56,39200.0,5.7812,5.79,5.7724,5.7724,39200.0
2012-05-17 10:50:00,6.56,6.57,6.55,6.57,40800.0,5.7724,5.7812,5.7636,5.7812,40800.0
2012-05-17 10:55:00,6.57,6.57,6.55,6.56,32800.0,5.7812,5.7812,5.7636,5.7724,32800.0
2012-05-17 11:00:00,6.56,6.56,6.55,6.55,30400.0,5.7724,5.7724,5.7636,5.7636,30400.0
2012-05-17 11:05:00,6.56,6.58,6.56,6.56,56000.0,5.7724,5.79,5.7724,5.7724,56000.0
2012-05-17 11:10:00,6.56,6.56,6.55,6.55,11200.0,5.7724,5.7724,5.7636,5.7636,11200.0
2012-05-17 11:15:00,6.55,6.56,6.54,6.55,36800.0,5.7636,5.7724,5.7548,5.7636,36800.0
2012-05-17 11:20:00,6.55,6.55,6.53,6.54,22400.0,5.7636,5.7636,5.746,5.7548,22400.0
2012-05-17 11:25:00,6.53,6.54,6.53,6.53,52000.0,5.746,5.7548,5.746,5.746,52000.0
2012-05-17 11:30:00,6.53,6.53,6.51,6.51,44800.0,5.746,5.746,5.7284,5.7284,44800.0
2012-05-17 11:35:00,6.51,6.52,6.5,6.52,18400.0,5.7284,5.7372,5.7196,5.7372,18400.0
2012-05-17 11:40:00,6.51,6.52,6.51,6.52,66400.0,5.7284,5.7372,5.7284,5.7372,66400.0
2012-05-17 11:45:00,6.52,6.52,6.52,6.52,28000.0,5.7372,5.7372,5.7372,5.7372,28000.0
2012-05-17 11:50:00,6.52,6.52,6.51,6.52,26400.0,5.7372,5.7372,5.7284,5.7372,26400.0
2012-05-17 11:55:00,6.52,6.53,6.51,6.52,40800.0,5.7372,5.746,5.7284,5.7372,40800.0
2012-05-17 12:00:00,6.52,6.53,6.5,6.5,32000.0,5.7372,5.746,5.7196,5.7196,32000.0
2012-05-17 12:05:00,6.5,6.5,6.48,6.49,164800.0,5.7196,5.7196,5.702,5.7108,164800.0
2012-05-17 12:10:00,6.49,6.49,6.48,6.49,76000.0,5.7108,5.7108,5.702,5.7108,76000.0
2012-05-17 12:15:00,6.49,6.5,6.49,6.5,38400.0,5.7108,5.7196,5.7108,5.7196,38400.0
2012-05-17 12:20:00,6.5,6.53,6.5,6.52,39200.0,5.7196,5.746,5.7196,5.7372,39200.0
2012-05-17 12:25:00,6.52,6.53,6.52,6.52,65600.0,5.7372,5.746,5.7372,5.7372,65600.0
2012-05-17 12:30:00,6.52,6.52,6.51,6.51,64800.0,5.7372,5.7372,5.7284,5.7284,64800.0
2012-05-17 12:35:00,6.52,6.53,6.52,6.53,21600.0,5.7372,5.746,5.7372,5.746,21600.0
2012-05-17 12:40:00,6.53,6.54,6.53,6.53,38400.0,5.746,5.7548,5.746,5.746,38400.0
2012-05-17 12:45:00,6.53,6.54,6.53,6.54,93600.0,5.746,5.7548,5.746,5.7548,93600.0
2012-05-17 12:50:00,6.54,6.54,6.53,6.53,32000.0,5.7548,5.7548,5.746,5.746,32000.0
2012-05-17 12:55:00,6.54,6.54,6.53,6.54,29600.0,5.7548,5.7548,5.746,5.7548,29600.0
2012-05-17 13:00:00,6.53,6.55,6.53,6.55,38400.0,5.746,5.7636,5.746,5.7636,38400.0
2012-05-17 13:05:00,6.54,6.56,6.54,6.55,62400.0,5.7548,5.7724,5.7548,5.7636,62400.0
2012-05-17 13:10:00,6.56,6.57,6.55,6.56,68800.0,5.7724,5.7812,5.7636,5.7724,68800.0
2012-05-17 13:15:00,6.56,6.57,6.55,6.57,184800.0,5.7724,5.7812,5.7636,5.7812,184800.0
2012-05-17 13:20:00,6.57,6.57,6.56,6.57,57600.0,5.7812,5.7812,5.7724,5.7812,57600.0
2012-05-17 13:25:00,6.57,6.57,6.55,6.56,56000.0,5.7812,5.7812,5.7636,5.7724,56000.0
2012-05-17 13:30:00,6.56,6.57,6.56,6.56,451200.0,5.7724,5.7812,5.7724,5.7724,451200.0
2012-05-17 13:35:00,6.56,6.56,6.55,6.56,100800.0,5.7724,5.7724,5.7636,5.7724,100800.0
2012-05-17 13:40:00,6.56,6.56,6.55,6.55,39200.0,5.7724,5.7724,5.7636,5.7636,39200.0
2012-05-17 13:45:00,6.55,6.56,6.55,6.55,105600.0,5.7636,5.7724,5.7636,5.7636,105600.0
2012-05-17 13:50:00,6.55,6.56,6.55,6.55,76800.0,5.7636,5.7724,5.7636,5.7636,76800.0
2012-05-17 13:55:00,6.55,6.55,6.55,6.55,102400.0,5.7636,5.7636,5.7636,5.7636,102400.0
2012-05-17 14:00:00,6.55,6.55,6.55,6.55,180800.0,5.7636,5.7636,5.7636,5.7636,180800.0
2012-05-17 14:05:00,6.55,6.55,6.55,6.55,116000.0,5.7636,5.7636,5.7636,5.7636,116000.0
2012-05-17 14:10:00,6.55,6.55,6.55,6.55,133600.0,5.7636,5.7636,5.7636,5.7636,133600.0
2012-05-17 14:15:00,6.55,6.55,6.55,6.55,110400.0,5.7636,5.7636,5.7636,5.7636,110400.0
2012-05-17 14:20:00,6.56,6.57,6.56,6.56,24000.0,5.7724,5.7812,5.7724,5.7724,24000.0
2012-05-17 14:25:00,6.56,6.56,6.55,6.55,92000.0,5.7724,5.7724,5.7636,5.7636,92000.0
2012-05-17 14:30:00,6.55,6.55,6.55,6.55,84800.0,5.7636,5.7636,5.7636,5.7636,84800.0
2012-05-17 14:35:00,6.54,6.55,6.54,6.55,90400.0,5.7548,5.7636,5.7548,5.7636,90400.0
2012-05-17 14:40:00,6.55,6.55,6.54,6.55,87200.0,5.7636,5.7636,5.7548,5.7636,87200.0
2012-05-17 14:45:00,6.55,6.55,6.54,6.54,80800.0,5.7636,5.7636,5.7548,5.7548,80800.0
2012-05-17 14:50:00,6.55,6.55,6.54,6.55,86400.0,5.7636,5.7636,5.7548,5.7636,86400.0
2012-05-17 14:55:00,6.54,6.55,6.54,6.55,43200.0,5.7548,5.7636,5.7548,5.7636,43200.0
2012-05-17 15:00:00,6.54,6.56,6.54,6.55,82400.0,5.7548,5.7724,5.7548,5.7636,82400.0
2012-05-17 15:05:00,6.55,6.55,6.53,6.53,171200.0,5.7636,5.7636,5.746,5.746,171200.0
2012-05-17 15:10:00,6.54,6.54,6.54,6.54,41600.0,5.7548,5.7548,5.7548,5.7548,41600.0
2012-05-17 15:15:00,6.54,6.55,6.54,6.54,81600.0,5.7548,5.7636,5.7548,5.7548,81600.0
2012-05-17 15:20:00,6.54,6.54,6.53,6.53,144000.0,5.7548,5.7548,5.746,5.746,144000.0
2012-05-17 15:25:00,6.53,6.53,6.53,6.53,61600.0,5.746,5.746,5.746,5.746,61600.0
2012-05-17 15:30:00,6.53,6.54,6.52,6.54,385600.0,5.746,5.7548,5.7372,5.7548,385600.0
2012-05-17 15:35:00,6.54,6.55,6.53,6.55,495200.0,5.7548,5.7636,5.746,5.7636,495200.0
2012-05-17 15:40:00,6.55,6.55,6.54,6.54,324000.0,5.7636,5.7636,5.7548,5.7548,324000.0
2012-05-17 15:45:00,6.54,6.56,6.54,6.55,379200.0,5.7548,5.7724,5.7548,5.7636,379200.0
2012-05-17 15:50:00,6.55,6.55,6.54,6.55,540800.0,5.7636,5.7636,5.7548,5.7636,540800.0
2012-05-17 15:55:00,6.55,6.55,6.53,6.53,670400.0,5.7636,5.7636,5.746,5.746,670400.0
2012-05-18 09:30:00,6.56,6.57,6.55,6.57,1091200.0,5.7724,5.7812,5.7636,5.7812,1091200.0
2012-05-18 09:35:00,6.55,6.56,6.53,6.54,81600.0,5.7636,5.7724,5.746,5.7548,81600.0
2012-05-18 09:40:00,6.54,6.54,6.53,6.54,113600.0,5.7548,5.7548,5.746,5.7548,113600.0
2012-05-18 09:45:00,6.53,6.56,6.52,6.55,57600.0,5.746,5.7724,5.7372,5.7636,57600.0
2012-05-18 09:50:00,6.55,6.55,6.53,6.54,138400.0,5.7636,5.7636,5.746,5.7548,138400.0
2012-05-18 09:55:00,6.54,6.54,6.52,6.52,47200.0,5.7548,5.7548,5.7372,5.7372,47200.0
2012-05-18 10:00:00,6.52,6.52,6.48,6.49,192800.0,5.7372,5.7372,5.702,5.7108,192800.0
2012-05-18 10:05:00,6.49,6.5,6.49,6.49,97600.0,5.7108,5.7196,5.7108,5.7108,97600.0
2012-05-18 10:10:00,6.49,6.49,6.48,6.49,172800.0,5.7108,5.7108,5.702,5.7108,172800.0
2012-05-18 10:15:00,6.49,6.49,6.48,6.48,30400.0,5.7108,5.7108,5.702,5.702,30400.0
2012-05-18 10:20:00,6.48,6.49,6.48,6.49,12000.0,5.702,5.7108,5.702,5.7108,12000.0
2012-05-18 10:25:00,6.48,6.49,6.48,6.49,20800.0,5.702,5.7108,5.702,5.7108,20800.0
2012-05-18 10:30:00,6.49,6.5,6.48,6.5,167200.0,5.7108,5.7196,5.702,5.7196,167200.0
2012-05-18 10:35:00,6.5,6.5,6.49,6.5,52800.0,5.7196,5.7196,5.7108,5.7196,52800.0
2012-05-18 10:40:00,6.5,6.5,6.49,6.49,272800.0,5.7196,5.7196,5.7108,5.7108,272800.0
2012-05-18 10:45:00,6.49,6.5,6.49,6.5,82400.0,5.7108,5.7196,5.7108,5.7196,82400.0
2012-05-18 10:50:00,6.5,6.5,6.49,6.5,202400.0,5.7196,5.7196,5.7108,5.7196,202400.0
2012-05-18 10:55:00,6.5,6.5,6.49,6.49,32000.0,5.7196,5.7196,5.7108,5.7108,32000.0
2012-05-18 11:00:00,6.49,6.5,6.49,6.49,55200.0,5.7108,5.7196,5.7108,5.7108,55200.0
2012-05-18 11:05:00,6.49,6.49,6.48,6.48,40000.0,5.7108,5.7108,5.702,5.702,40000.0
2012-05-18 11:10:00,6.48,6.49,6.48,6.49,47200.0,5.702,5.7108,5.702,5.7108,47200.0
2012-05-18 11:15:00,6.48,6.48,6.47,6.47,28800.0,5.702,5.702,5.6932,5.6932,28800.0
2012-05-18 11:20:00,6.48,6.48,6.47,6.47,28800.0,5.702,5.702,5.6932,5.6932,28800.0
2012-05-18 11:25:00,6.47,6.49,6.47,6.48,36000.0,5.6932,5.7108,5.6932,5.702,36000.0
2012-05-18 11:30:00,6.48,6.49,6.46,6.47,111200.0,5.702,5.7108,5.6844,5.6932,111200.0
2012-05-18 11:35:00,6.47,6.47,6.44,6.45,54400.0,5.6932,5.6932,5.6668,5.6756,54400.0
2012-05-18 11:40:00,6.45,6.46,6.45,6.45,59200.0,5.6756,5.6844,5.6756,5.6756,59200.0
2012-05-18 11:45:00,6.45,6.46,6.43,6.43,52800.0,5.6756,5.6844,5.658,5.658,52800.0
2012-05-18 11:50:00,6.43,6.43,6.42,6.43,87200.0,5.658,5.658,5.6492,5.658,87200.0
2012-05-18 11:55:00,6.42,6.43,6.42,6.43,64000.0,5.6492,5.658,5.6492,5.658,64000.0
2012-05-18 12:00:00,6.43,6.44,6.43,6.44,68800.0,5.658,5.6668,5.658,5.6668,68800.0
2012-05-18 12:05:00,6.44,6.45,6.43,6.45,66400.0,5.6668,5.6756,5.658,5.6756,66400.0
2012-05-18 12:10:00,6.45,6.46,6.45,6.46,57600.0,5.6756,5.6844,5.6756,5.6844,57600.0
2012-05-18 12:15:00,6.46,6.46,6.44,6.45,43200.0,5.6844,5.6844,5.6668,5.6756,43200.0
2012-05-18 12:20:00,6.45,6.45,6.45,6.45,27200.0,5.6756,5.6756,5.6756,5.6756,27200.0
2012-05-18 12:25:00,6.45,6.46,6.45,6.46,50400.0,5.6756,5.6844,5.6756,5.6844,50400.0
2012-05-18 12:30:00,6.45,6.46,6.45,6.45,69600.0,5.6756,5.6844,5.6756,5.6756,69600.0
2012-05-18 12:35:00,6.45,6.47,6.45,6.46,36800.0,5.6756,5.6932,5.6756,5.6844,36800.0
2012-05-18 12:40:00,6.47,6.48,6.46,6.48,131200.0,5.6932,5.702,5.6844,5.702,131200.0
2012-05-18 12:45:00,6.48,6.48,6.47,6.47,80000.0,5.702,5.702,5.6932,5.6932,80000.0
2012-05-18 12:50:00,6.47,6.48,6.47,6.47,37600.0,5.6932,5.702,5.6932,5.6932,37600.0
2012-05-18 12:55:00,6.47,6.47,6.46,6.46,28000.0,5.6932,5.6932,5.6844,5.6844,28000.0
2012-05-18 13:00:00,6.46,6.46,6.46,6.46,56000.0,5.6844,5.6844,5.6844,5.6844,56000.0
2012-05-18 13:05:00,6.46,6.46,6.45,6.45,55200.0,5.6844,5.6844,5.6756,5.6756,55200.0
2012-05-18 13:10:00,6.45,6.46,6.45,6.45,49600.0,5.6756,5.6844,5.6756,5.6756,49600.0
2012-05-18 13:15:00,6.45,6.46,6.45,6.45,32800.0,5.6756,5.6844,5.6756,5.6756,32800.0
2012-05-18 13:20:00,6.45,6.45,6.44,6.44,20000.0,5.6756,5.6756,5.6668,5.6668,20000.0
2012-05-18 13:25:00,6.44,6.45,6.44,6.45,30400.0,5.6668,5.6756,5.6668,5.6756,30400.0
2012-05-18 13:30:00,6.45,6.45,6.44,6.45,36800.0,5.6756,5.6756,5.6668,5.6756,36800.0
2012-05-18 13:35:00,6.45,6.45,6.44,6.44,44000.0,5.6756,5.6756,5.6668,5.6668,44000.0
2012-05-18 13:40:00,6.44,6.45,6.44,6.45,26400.0,5.6668,5.6756,5.6668,5.6756,26400.0
2012-05-18 13:45:00,6.44,6.45,6.44,6.45,64000.0,5.6668,5.6756,5.6668,5.6756,64000.0
2012-05-18 13:50:00,6.45,6.45,6.43,6.45,78400.0,5.6756,5.6756,5.658,5.6756,78400.0
2012-05-18 13:55:00,6.45,6.45,6.44,6.44,44000.0,5.6756,5.6756,5.6668,5.6668,44000.0
2012-05-18 14:00:00,6.44,6.44,6.44,6.44,30400.0,5.6668,5.6668,5.6668,5.6668,30400.0
2012-05-18 14:05:00,6.44,6.45,6.43,6.43,67200.0,5.6668,5.6756,5.658,5.658,67200.0
2012-05-18 14:10:00,6.43,6.45,6.43,6.44,33600.0,5.658,5.6756,5.658,5.6668,33600.0
2012-05-18 14:15:00,6.45,6.45,6.43,6.43,100000.0,5.6756,5.6756,5.658,5.658,100000.0
2012-05-18 14:20:00,6.43,6.43,6.42,6.43,105600.0,5.658,5.658,5.6492,5.658,105600.0
2012-05-18 14:25:00,6.43,6.43,6.42,6.43,60800.0,5.658,5.658,5.6492,5.658,60800.0
2012-05-18 14:30:00,6.43,6.43,6.41,6.41,81600.0,5.658,5.658,5.6404,5.6404,81600.0
2012-05-18 14:35:00,6.42,6.42,6.41,6.41,45600.0,5.6492,5.6492,5.6404,5.6404,45600.0
2012-05-18 14:40:00,6.41,6.41,6.4,6.41,67200.0,5.6404,5.6404,5.6316,5.6404,67200.0
2012-05-18 14:45:00,6.41,6.41,6.41,6.41,31200.0,5.6404,5.6404,5.6404,5.6404,31200.0
2012-05-18 14:50:00,6.41,6.43,6.41,6.42,56800.0,5.6404,5.658,5.6404,5.6492,56800.0
2012-05-18 14:55:00,6.42,6.42,6.41,6.42,47200.0,5.6492,5.6492,5.6404,5.6492,47200.0
2012-05-18 15:00:00,6.42,6.43,6.41,6.43,91200.0,5.6492,5.658,5.6404,5.658,91200.0
2012-05-18 15:05:00,6.42,6.43,6.42,6.43,115200.0,5.6492,5.658,5.6492,5.658,115200.0
2012-05-18 15:10:00,6.43,6.44,6.43,6.43,103200.0,5.658,5.6668,5.658,5.658,103200.0
2012-05-18 15:15:00,6.43,6.44,6.43,6.43,172800.0,5.658,5.6668,5.658,5.658,172800.0
2012-05-18 15:20:00,6.43,6.43,6.42,6.42,159200.0,5.658,5.658,5.6492,5.6492,159200.0
2012-05-18 15:25:00,6.41,6.43,6.41,6.42,208000.0,5.6404,5.658,5.6404,5.6492,208000.0
2012-05-18 15:30:00,6.42,6.42,6.4,6.41,165600.0,5.6492,5.6492,5.6316,5.6404,165600.0
2012-05-18 15:35:00,6.41,6.41,6.4,6.4,163200.0,5.6404,5.6404,5.6316,5.6316,163200.0
2012-05-18 15:40:00,6.4,6.4,6.39,6.39,176000.0,5.6316,5.6316,5.6228,5.6228,176000.0
2012-05-18 15:45:00,6.39,6.41,6.39,6.39,266400.0,5.6228,5.6404,5.6228,5.6228,266400.0
2012-05-18 15:50:00,6.39,6.4,6.38,6.39,266400.0,5.6228,5.6316,5.614,5.6228,266400.0
2012-05-18 15:55:00,6.39,6.41,6.39,6.4,382400.0,5.6228,5.6404,5.6228,5.6316,382400.0
2012-05-21 09:30:00,6.44,6.45,6.41,6.44,160000.0,5.6668,5.6756,5.6404,5.6668,160000.0
2012-05-21 09:35:00,6.44,6.47,6.43,6.44,181600.0,5.6668,5.6932,5.658,5.6668,181600.0
2012-05-21 09:40:00,6.43,6.44,6.43,6.43,91200.0,5.658,5.6668,5.658,5.658,91200.0
2012-05-21 09:45:00,6.43,6.44,6.42,6.43,80000.0,5.658,5.6668,5.6492,5.658,80000.0
2012-05-21 09:50:00,6.43,6.44,6.41,6.41,60800.0,5.658,5.6668,5.6404,5.6404,60800.0
2012-05-21 09:55:00,6.41,6.41,6.4,6.41,292800.0,5.6404,5.6404,5.6316,5.6404,292800.0
2012-05-21 10:00:00,6.41,6.41,6.4,6.41,101600.0,5.6404,5.6404,5.6316,5.6404,101600.0
2012-05-21 10:05:00,6.42,6.42,6.41,6.42,44000.0,5.6492,5.6492,5.6404,5.6492,44000.0
2012-05-21 10:10:00,6.42,6.42,6.41,6.41,32000.0,5.6492,5.6492,5.6404,5.6404,32000.0
2012-05-21 10:15:00,6.42,6.45,6.42,6.43,64800.0,5.6492,5.6756,5.6492,5.658,64800.0
2012-05-21 10:20:00,6.44,6.45,6.43,6.43,52800.0,5.6668,5.6756,5.658,5.658,52800.0
2012-05-21 10:25:00,6.44,6.45,6.43,6.45,25600.0,5.6668,5.6756,5.658,5.6756,25600.0
2012-05-21 10:30:00,6.45,6.46,6.45,6.46,23200.0,5.6756,5.6844,5.6756,5.6844,23200.0
2012-05-21 10:35:00,6.46,6.47,6.46,6.47,61600.0,5.6844,5.6932,5.6844,5.6932,61600.0
2012-05-21 10:40:00,6.47,6.47,6.46,6.47,34400.0,5.6932,5.6932,5.6844,5.6932,34400.0
2012-05-21 10:45:00,6.47,6.47,6.46,6.46,100800.0,5.6932,5.6932,5.6844,5.6844,100800.0
2012-05-21 10:50:00,6.46,6.48,6.46,6.48,56000.0,5.6844,5.702,5.6844,5.702,56000.0
2012-05-21 10:55:00,6.49,6.49,6.48,6.49,51200.0,5.7108,5.7108,5.702,5.7108,51200.0
2012-05-21 11:00:00,6.49,6.52,6.49,6.51,438400.0,5.7108,5.7372,5.7108,5.7284,438400.0
2012-05-21 11:05:00,6.51,6.51,6.5,6.5,224000.0,5.7284,5.7284,5.7196,5.7196,224000.0
2012-05-21 11:10:00,6.49,6.5,6.49,6.5,52000.0,5.7108,5.7196,5.7108,5.7196,52000.0
2012-05-21 11:15:00,6.5,6.51,6.49,6.49,186400.0,5.7196,5.7284,5.7108,5.7108,186400.0
2012-05-21 11:20:00,6.49,6.49,6.48,6.48,9600.0,5.7108,5.7108,5.702,5.702,9600.0
2012-05-21 11:25:00,6.49,6.49,6.48,6.48,23200.0,5.7108,5.7108,5.702,5.702,23200.0
2012-05-21 11:30:00,6.48,6.49,6.48,6.48,20000.0,5.702,5.7108,5.702,5.702,20000.0
2012-05-21 11:35:00,6.48,6.49,6.48,6.48,40800.0,5.702,5.7108,5.702,5.702,40800.0
2012-05-21 11:40:00,6.48,6.49,6.48,6.49,38400.0,5.702,5.7108,5.702,5.7108,38400.0
2012-05-21 11:45:00,6.49,6.5,6.49,6.5,32800.0,5.7108,5.7196,5.7108,5.7196,32800.0
2012-05-21 11:50:00,6.5,6.5,6.49,6.49,64000.0,5.7196,5.7196,5.7108,5.7108,64000.0
2012-05-21 11:55:00,6.49,6.49,6.48,6.49,28800.0,5.7108,5.7108,5.702,5.7108,28800.0
2012-05-21 12:00:00,6.48,6.51,6.48,6.5,78400.0,5.702,5.7284,5.702,5.7196,78400.0
2012-05-21 12:05:00,6.5,6.51,6.5,6.51,24800.0,5.7196,5.7284,5.7196,5.7284,24800.0
2012-05-21 12:10:00,6.51,6.52,6.51,6.51,22400.0,5.7284,5.7372,5.7284,5.7284,22400.0
2012-05-21 12:15:00,6.51,6.51,6.51,6.51,24000.0,5.7284,5.7284,5.7284,5.7284,24000.0
2012-05-21 12:20:00,6.52,6.53,6.52,6.52,37600.0,5.7372,5.746,5.7372,5.7372,37600.0
2012-05-21 12:25:00,6.52,6.53,6.52,6.53,13600.0,5.7372,5.746,5.7372,5.746,13600.0
2012-05-21 12:30:00,6.53,6.55,6.53,6.55,130400.0,5.746,5.7636,5.746,5.7636,130400.0
2012-05-21 12:35:00,6.55,6.55,6.55,6.55,10400.0,5.7636,5.7636,5.7636,5.7636,10400.0
2012-05-21 12:40:00,6.55,6.55,6.54,6.54,22400.0,5.7636,5.7636,5.7548,5.7548,22400.0
2012-05-21 12:45:00,6.54,6.54,6.53,6.53,19200.0,5.7548,5.7548,5.746,5.746,19200.0
2012-05-21 12:50:00,6.53,6.53,6.52,6.52,12000.0,5.746,5.746,5.7372,5.7372,12000.0
2012-05-21 12:55:00,6.52,6.53,6.52,6.53,46400.0,5.7372,5.746,5.7372,5.746,46400.0
2012-05-21 13:00:00,6.52,6.53,6.52,6.53,27200.0,5.7372,5.746,5.7372,5.746,27200.0
2012-05-21 13:05:00,6.53,6.55,6.53,6.55,115200.0,5.746,5.7636,5.746,5.7636,115200.0
2012-05-21 13:10:00,6.55,6.55,6.54,6.54,44000.0,5.7636,5.7636,5.7548,5.7548,44000.0
2012-05-21 13:15:00,6.54,6.55,6.54,6.55,56800.0,5.7548,5.7636,5.7548,5.7636,56800.0
2012-05-21 13:20:00,6.55,6.55,6.55,6.55,39200.0,5.7636,5.7636,5.7636,5.7636,39200.0
2012-05-21 13:25:00,6.55,6.56,6.55,6.56,55200.0,5.7636,5.7724,5.7636,5.7724,55200.0
2012-05-21 13:30:00,6.56,6.56,6.55,6.56,80800.0,5.7724,5.7724,5.7636,5.7724,80800.0
2012-05-21 13:35:00,6.55,6.57,6.55,6.57,104800.0,5.7636,5.7812,5.7636,5.7812,104800.0
2012-05-21 13:40:00,6.56,6.58,6.56,6.58,110400.0,5.7724,5.79,5.7724,5.79,110400.0
2012-05-21 13:45:00,6.58,6.58,6.58,6.58,96000.0,5.79,5.79,5.79,5.79,96000.0
2012-05-21 13:50:00,6.58,6.58,6.57,6.57,113600.0,5.79,5.79,5.7812,5.7812,113600.0
2012-05-21 13:55:00,6.57,6.58,6.57,6.57,32000.0,5.7812,5.79,5.7812,5.7812,32000.0
2012-05-21 14:00:00,6.57,6.57,6.55,6.55,71200.0,5.7812,5.7812,5.7636,5.7636,71200.0
2012-05-21 14:05:00,6.55,6.55,6.54,6.55,128000.0,5.7636,5.7636,5.7548,5.7636,128000.0
2012-05-21 14:10:00,6.54,6.54,6.54,6.54,40000.0,5.7548,5.7548,5.7548,5.7548,40000.0
2012-05-21 14:15:00,6.54,6.54,6.53,6.54,60800.0,5.7548,5.7548,5.746,5.7548,60800.0
2012-05-21 14:20:00,6.55,6.55,6.53,6.53,60800.0,5.7636,5.7636,5.746,5.746,60800.0
2012-05-21 14:25:00,6.53,6.54,6.53,6.54,83200.0,5.746,5.7548,5.746,5.7548,83200.0
2012-05-21 14:30:00,6.53,6.54,6.53,6.54,58400.0,5.746,5.7548,5.746,5.7548,58400.0
2012-05-21 14:35:00,6.53,6.54,6.52,6.52,67200.0,5.746,5.7548,5.7372,5.7372,67200.0
2012-05-21 14:40:00,6.53,6.53,6.52,6.52,86400.0,5.746,5.746,5.7372,5.7372,86400.0
2012-05-21 14:45:00,6.52,6.52,6.52,6.52,58400.0,5.7372,5.7372,5.7372,5.7372,58400.0
2012-05-21 14:50:00,6.52,6.53,6.52,6.53,63200.0,5.7372,5.746,5.7372,5.746,63200.0
2012-05-21 14:55:00,6.54,6.55,6.53,6.54,49600.0,5.7548,5.7636,5.746,5.7548,49600.0
2012-05-21 15:00:00,6.54,6.55,6.54,6.54,31200.0,5.7548,5.7636,5.7548,5.7548,31200.0
2012-05-21 15:05:00,6.54,6.54,6.54,6.54,27200.0,5.7548,5.7548,5.7548,5.7548,27200.0
2012-05-21 15:10:00,6.54,6.54,6.53,6.53,58400.0,5.7548,5.7548,5.746,5.746,58400.0
2012-05-21 15:15:00,6.53,6.55,6.53,6.55,91200.0,5.746,5.7636,5.746,5.7636,91200.0
2012-05-21 15:20:00,6.55,6.56,6.55,6.55,46400.0,5.7636,5.7724,5.7636,5.7636,46400.0
2012-05-21 15:25:00,6.55,6.56,6.55,6.55,68000.0,5.7636,5.7724,5.7636,5.7636,68000.0
2012-05-21 15:30:00,6.55,6.55,6.55,6.55,83200.0,5.7636,5.7636,5.7636,5.7636,83200.0
2012-05-21 15:35:00,6.55,6.55,6.54,6.55,77600.0,5.7636,5.7636,5.7548,5.7636,77600.0
2012-05-21 15:40:00,6.55,6.55,6.54,6.55,62400.0,5.7636,5.7636,5.7548,5.7636,62400.0
2012-05-21 15:45:00,6.55,6.56,6.55,6.56,70400.0,5.7636,5.7724,5.7636,5.7724,70400.0
2012-05-21 15:50:00,6.56,6.56,6.55,6.56,120800.0,5.7724,5.7724,5.7636,5.7724,120800.0
2012-05-21 15:55:00,6.56,6.56,6.55,6.55,220800.0,5.7724,5.7724,5.7636,5.7636,220800.0
2012-05-22 09:30:00,6.56,6.58,6.51,6.53,151200.0,5.7724,5.79,5.7284,5.746,151200.0
2012-05-22 09:35:00,6.53,6.53,6.52,6.53,117600.0,5.746,5.746,5.7372,5.746,117600.0
2012-05-22 09:40:00,6.52,6.55,6.52,6.55,104000.0,5.7372,5.7636,5.7372,5.7636,104000.0
2012-05-22 09:45:00,6.54,6.55,6.54,6.55,44000.0,5.7548,5.7636,5.7548,5.7636,44000.0
2012-05-22 09:50:00,6.55,6.56,6.54,6.56,109600.0,5.7636,5.7724,5.7548,5.7724,109600.0
2012-05-22 09:55:00,6.56,6.56,6.54,6.55,127200.0,5.7724,5.7724,5.7548,5.7636,127200.0
2012-05-22 10:00:00,6.54,6.56,6.54,6.56,47200.0,5.7548,5.7724,5.7548,5.7724,47200.0
2012-05-22 10:05:00,6.56,6.56,6.55,6.56,44800.0,5.7724,5.7724,5.7636,5.7724,44800.0
2012-05-22 10:10:00,6.56,6.58,6.56,6.58,208800.0,5.7724,5.79,5.7724,5.79,208800.0
2012-05-22 10:15:00,6.58,6.61,6.58,6.6,59200.0,5.79,5.8164,5.79,5.8076,59200.0
2012-05-22 10:20:00,6.6,6.63,6.6,6.63,471200.0,5.8076,5.834,5.8076,5.834,471200.0
2012-05-22 10:25:00,6.63,6.64,6.61,6.61,312800.0,5.834,5.8428,5.8164,5.8164,312800.0
2012-05-22 10:30:00,6.61,6.62,6.6,6.6,48000.0,5.8164,5.8252,5.8076,5.8076,48000.0
2012-05-22 10:35:00,6.6,6.61,6.59,6.59,49600.0,5.8076,5.8164,5.7988,5.7988,49600.0
2012-05-22 10:40:00,6.59,6.62,6.59,6.61,83200.0,5.7988,5.8252,5.7988,5.8164,83200.0
2012-05-22 10:45:00,6.61,6.62,6.6,6.62,35200.0,5.8164,5.8252,5.8076,5.8252,35200.0
2012-05-22 10:50:00,6.62,6.62,6.61,6.62,94400.0,5.8252,5.8252,5.8164,5.8252,94400.0
2012-05-22 10:55:00,6.62,6.63,6.62,6.63,73600.0,5.8252,5.834,5.8252,5.834,73600.0
2012-05-22 11:00:00,6.63,6.65,6.63,6.65,127200.0,5.834,5.8516,5.834,5.8516,127200.0
2012-05-22 11:05:00,6.64,6.65,6.64,6.64,87200.0,5.8428,5.8516,5.8428,5.8428,87200.0
2012-05-22 11:10:00,6.64,6.64,6.63,6.64,72800.0,5.8428,5.8428,5.834,5.8428,72800.0
2012-05-22 11:15:00,6.63,6.65,6.63,6.64,60800.0,5.834,5.8516,5.834,5.8428,60800.0
2012-05-22 11:20:00,6.64,6.66,6.64,6.66,56800.0,5.8428,5.8604,5.8428,5.8604,56800.0
2012-05-22 11:25:00,6.66,6.66,6.65,6.66,49600.0,5.8604,5.8604,5.8516,5.8604,49600.0
2012-05-22 11:30:00,6.66,6.66,6.65,6.65,41600.0,5.8604,5.8604,5.8516,5.8516,41600.0
2012-05-22 11:35:00,6.65,6.65,6.63,6.64,50400.0,5.8516,5.8516,5.834,5.8428,50400.0
2012-05-22 11:40:00,6.64,6.65,6.64,6.64,56800.0,5.8428,5.8516,5.8428,5.8428,56800.0
2012-05-22 11:45:00,6.64,6.65,6.63,6.64,95200.0,5.8428,5.8516,5.834,5.8428,95200.0
2012-05-22 11:50:00,6.64,6.64,6.63,6.64,65600.0,5.8428,5.8428,5.834,5.8428,65600.0
2012-05-22 11:55:00,6.64,6.64,6.63,6.63,98400.0,5.8428,5.8428,5.834,5.834,98400.0
2012-05-22 12:00:00,6.64,6.64,6.63,6.63,90400.0,5.8428,5.8428,5.834,5.834,90400.0
2012-05-22 12:05:00,6.63,6.63,6.62,6.62,104000.0,5.834,5.834,5.8252,5.8252,104000.0
2012-05-22 12:10:00,6.62,6.63,6.62,6.63,39200.0,5.8252,5.834,5.8252,5.834,39200.0
2012-05-22 12:15:00,6.63,6.64,6.63,6.63,32800.0,5.834,5.8428,5.834,5.834,32800.0
2012-05-22 12:20:00,6.63,6.65,6.63,6.65,36000.0,5.834,5.8516,5.834,5.8516,36000.0
2012-05-22 12:25:00,6.64,6.64,6.64,6.64,32000.0,5.8428,5.8428,5.8428,5.8428,32000.0
2012-05-22 12:30:00,6.64,6.64,6.64,6.64,36000.0,5.8428,5.8428,5.8428,5.8428,36000.0
2012-05-22 12:35:00,6.64,6.64,6.64,6.64,27200.0,5.8428,5.8428,5.8428,5.8428,27200.0
2012-05-22 12:40:00,6.64,6.65,6.64,6.65,34400.0,5.8428,5.8516,5.8428,5.8516,34400.0
2012-05-22 12:45:00,6.64,6.66,6.64,6.65,64000.0,5.8428,5.8604,5.8428,5.8516,64000.0
2012-05-22 12:50:00,6.65,6.65,6.65,6.65,17600.0,5.8516,5.8516,5.8516,5.8516,17600.0
2012-05-22 12:55:00,6.65,6.65,6.64,6.64,31200.0,5.8516,5.8516,5.8428,5.8428,31200.0
2012-05-22 13:00:00,6.64,6.65,6.64,6.65,44000.0,5.8428,5.8516,5.8428,5.8516,44000.0
2012-05-22 13:05:00,6.65,6.65,6.64,6.65,39200.0,5.8516,5.8516,5.8428,5.8516,39200.0
2012-05-22 13:10:00,6.65,6.65,6.64,6.65,46400.0,5.8516,5.8516,5.8428,5.8516,46400.0
2012-05-22 13:15:00,6.64,6.65,6.64,6.64,116000.0,5.8428,5.8516,5.8428,5.8428,116000.0
2012-05-22 13:20:00,6.65,6.65,6.64,6.65,70400.0,5.8516,5.8516,5.8428,5.8516,70400.0
2012-05-22 13:25:00,6.65,6.65,6.64,6.64,48800.0,5.8516,5.8516,5.8428,5.8428,48800.0
2012-05-22 13:30:00,6.64,6.66,6.64,6.66,53600.0,5.8428,5.8604,5.8428,5.8604,53600.0
2012-05-22 13:35:00,6.66,6.66,6.65,6.65,68000.0,5.8604,5.8604,5.8516,5.8516,68000.0
2012-05-22 13:40:00,6.65,6.65,6.64,6.64,69600.0,5.8516,5.8516,5.8428,5.8428,69600.0
2012-05-22 13:45:00,6.64,6.64,6.63,6.64,47200.0,5.8428,5.8428,5.834,5.8428,47200.0
2012-05-22 13:50:00,6.64,6.65,6.63,6.65,71200.0,5.8428,5.8516,5.834,5.8516,71200.0
2012-05-22 13:55:00,6.65,6.65,6.64,6.65,58400.0,5.8516,5.8516,5.8428,5.8516,58400.0
2012-05-22 14:00:00,6.65,6.65,6.64,6.65,89600.0,5.8516,5.8516,5.8428,5.8516,89600.0
2012-05-22 14:05:00,6.65,6.65,6.64,6.65,64000.0,5.8516,5.8516,5.8428,5.8516,64000.0
2012-05-22 14:10:00,6.65,6.65,6.64,6.64,69600.0,5.8516,5.8516,5.8428,5.8428,69600.0
2012-05-22 14:15:00,6.64,6.64,6.63,6.64,124000.0,5.8428,5.8428,5.834,5.8428,124000.0
2012-05-22 14:20:00,6.64,6.64,6.63,6.64,157600.0,5.8428,5.8428,5.834,5.8428,157600.0
2012-05-22 14:25:00,6.64,6.64,6.63,6.63,68800.0,5.8428,5.8428,5.834,5.834,68800.0
2012-05-22 14:30:00,6.63,6.64,6.62,6.63,95200.0,5.834,5.8428,5.8252,5.834,95200.0
2012-05-22 14:35:00,6.63,6.63,6.62,6.62,61600.0,5.834,5.834,5.8252,5.8252,61600.0
2012-05-22 14:40:00,6.62,6.63,6.62,6.62,71200.0,5.8252,5.834,5.8252,5.8252,71200.0
2012-05-22 14:45:00,6.62,6.63,6.62,6.63,79200.0,5.8252,5.834,5.8252,5.834,79200.0
2012-05-22 14:50:00,6.63,6.63,6.62,6.62,58400.0,5.834,5.834,5.8252,5.8252,58400.0
2012-05-22 14:55:00,6.62,6.63,6.62,6.62,64800.0,5.8252,5.834,5.8252,5.8252,64800.0
2012-05-22 15:00:00,6.62,6.63,6.62,6.63,81600.0,5.8252,5.834,5.8252,5.834,81600.0
2012-05-22 15:05:00,6.63,6.63,6.62,6.62,56000.0,5.834,5.834,5.8252,5.8252,56000.0
2012-05-22 15:10:00,6.62,6.63,6.62,6.62,95200.0,5.8252,5.834,5.8252,5.8252,95200.0
2012-05-22 15:15:00,6.62,6.62,6.62,6.62,182400.0,5.8252,5.8252,5.8252,5.8252,182400.0
2012-05-22 15:20:00,6.62,6.62,6.61,6.61,161600.0,5.8252,5.8252,5.8164,5.8164,161600.0
2012-05-22 15:25:00,6.61,6.62,6.61,6.62,175200.0,5.8164,5.8252,5.8164,5.8252,175200.0
2012-05-22 15:30:00,6.61,6.61,6.59,6.6,365600.0,5.8164,5.8164,5.7988,5.8076,365600.0
2012-05-22 15:35:00,6.6,6.61,6.59,6.6,245600.0,5.8076,5.8164,5.7988,5.8076,245600.0
2012-05-22 15:40:00,6.6,6.61,6.58,6.59,220800.0,5.8076,5.8164,5.79,5.7988,220800.0
2012-05-22 15:45:00,6.59,6.6,6.58,6.58,385600.0,5.7988,5.8076,5.79,5.79,385600.0
2012-05-22 15:50:00,6.58,6.61,6.58,6.6,304000.0,5.79,5.8164,5.79,5.8076,304000.0
2012-05-22 15:55:00,6.6,6.62,6.6,6.62,412800.0,5.8076,5.8252,5.8076,5.8252,412800.0
2012-05-23 09:30:00,6.55,6.6,6.55,6.6,300800.0,5.7636,5.8076,5.7636,5.8076,300800.0
2012-05-23 09:35:00,6.59,6.6,6.57,6.59,261600.0,5.7988,5.8076,5.7812,5.7988,261600.0
2012-05-23 09:40:00,6.59,6.59,6.58,6.58,33600.0,5.7988,5.7988,5.79,5.79,33600.0
2012-05-23 09:45:00,6.58,6.6,6.57,6.57,224800.0,5.79,5.8076,5.7812,5.7812,224800.0
2012-05-23 09:50:00,6.57,6.6,6.57,6.6,75200.0,5.7812,5.8076,5.7812,5.8076,75200.0
2012-05-23 09:55:00,6.6,6.63,6.6,6.63,96800.0,5.8076,5.834,5.8076,5.834,96800.0
2012-05-23 10:00:00,6.63,6.65,6.61,6.61,164800.0,5.834,5.8516,5.8164,5.8164,164800.0
2012-05-23 10:05:00,6.61,6.63,6.6,6.62,154400.0,5.8164,5.834,5.8076,5.8252,154400.0
2012-05-23 10:10:00,6.62,6.62,6.61,6.62,170400.0,5.8252,5.8252,5.8164,5.8252,170400.0
2012-05-23 10:15:00,6.62,6.62,6.6,6.61,152800.0,5.8252,5.8252,5.8076,5.8164,152800.0
2012-05-23 10:20:00,6.61,6.61,6.59,6.59,53600.0,5.8164,5.8164,5.7988,5.7988,53600.0
2012-05-23 10:25:00,6.59,6.6,6.58,6.6,53600.0,5.7988,5.8076,5.79,5.8076,53600.0
2012-05-23 10:30:00,6.6,6.61,6.59,6.59,112800.0,5.8076,5.8164,5.7988,5.7988,112800.0
2012-05-23 10:35:00,6.59,6.61,6.58,6.58,104800.0,5.7988,5.8164,5.79,5.79,104800.0
2012-05-23 10:40:00,6.58,6.61,6.58,6.6,92800.0,5.79,5.8164,5.79,5.8076,92800.0
2012-05-23 10:45:00,6.6,6.61,6.58,6.58,122400.0,5.8076,5.8164,5.79,5.79,122400.0
2012-05-23 10:50:00,6.59,6.6,6.59,6.6,80800.0,5.7988,5.8076,5.7988,5.8076,80800.0
2012-05-23 10:55:00,6.6,6.6,6.58,6.59,100800.0,5.8076,5.8076,5.79,5.7988,100800.0
2012-05-23 11:00:00,6.58,6.59,6.57,6.58,164000.0,5.79,5.7988,5.7812,5.79,164000.0
2012-05-23 11:05:00,6.58,6.6,6.58,6.6,27200.0,5.79,5.8076,5.79,5.8076,27200.0
2012-05-23 11:10:00,6.6,6.61,6.59,6.6,104000.0,5.8076,5.8164,5.7988,5.8076,104000.0
2012-05-23 11:15:00,6.6,6.6,6.6,6.6,90400.0,5.8076,5.8076,5.8076,5.8076,90400.0
2012-05-23 11:20:00,6.6,6.6,6.59,6.59,78400.0,5.8076,5.8076,5.7988,5.7988,78400.0
2012-05-23 11:25:00,6.59,6.6,6.58,6.59,228800.0,5.7988,5.8076,5.79,5.7988,228800.0
2012-05-23 11:30:00,6.59,6.6,6.58,6.59,193600.0,5.7988,5.8076,5.79,5.7988,193600.0
2012-05-23 11:35:00,6.58,6.59,6.57,6.58,159200.0,5.79,5.7988,5.7812,5.79,159200.0
2012-05-23 11:40:00,6.58,6.6,6.58,6.59,61600.0,5.79,5.8076,5.79,5.7988,61600.0
2012-05-23 11:45:00,6.59,6.59,6.58,6.58,48000.0,5.7988,5.7988,5.79,5.79,48000.0
2012-05-23 11:50:00,6.58,6.6,6.58,6.59,125600.0,5.79,5.8076,5.79,5.7988,125600.0
2012-05-23 11:55:00,6.59,6.59,6.58,6.58,56800.0,5.7988,5.7988,5.79,5.79,56800.0
2012-05-23 12:00:00,6.58,6.58,6.56,6.57,172800.0,5.79,5.79,5.7724,5.7812,172800.0
2012-05-23 12:05:00,6.57,6.57,6.55,6.56,64000.0,5.7812,5.7812,5.7636,5.7724,64000.0
2012-05-23 12:10:00,6.56,6.56,6.55,6.55,40800.0,5.7724,5.7724,5.7636,5.7636,40800.0
2012-05-23 12:15:00,6.55,6.56,6.55,6.55,35200.0,5.7636,5.7724,5.7636,5.7636,35200.0
2012-05-23 12:20:00,6.55,6.55,6.54,6.54,25600.0,5.7636,5.7636,5.7548,5.7548,25600.0
2012-05-23 12:25:00,6.54,6.54,6.53,6.54,18400.0,5.7548,5.7548,5.746,5.7548,18400.0
2012-05-23 12:30:00,6.54,6.54,6.54,6.54,18400.0,5.7548,5.7548,5.7548,5.7548,18400.0
2012-05-23 12:35:00,6.54,6.55,6.54,6.55,24000.0,5.7548,5.7636,5.7548,5.7636,24000.0
2012-05-23 12:40:00,6.55,6.56,6.54,6.56,19200.0,5.7636,5.7724,5.7548,5.7724,19200.0
2012-05-23 12:45:00,6.56,6.56,6.56,6.56,19200.0,5.7724,5.7724,5.7724,5.7724,19200.0
2012-05-23 12:50:00,6.56,6.57,6.56,6.57,20800.0,5.7724,5.7812,5.7724,5.7812,20800.0
2012-05-23 12:55:00,6.56,6.57,6.55,6.56,23200.0,5.7724,5.7812,5.7636,5.7724,23200.0
2012-05-23 13:00:00,6.56,6.56,6.55,6.56,33600.0,5.7724,5.7724,5.7636,5.7724,33600.0
2012-05-23 13:05:00,6.56,6.56,6.56,6.56,16000.0,5.7724,5.7724,5.7724,5.7724,16000.0
2012-05-23 13:10:00,6.57,6.58,6.57,6.57,50400.0,5.7812,5.79,5.7812,5.7812,50400.0
2012-05-23 13:15:00,6.57,6.58,6.57,6.57,41600.0,5.7812,5.79,5.7812,5.7812,41600.0
2012-05-23 13:20:00,6.58,6.59,6.58,6.58,45600.0,5.79,5.7988,5.79,5.79,45600.0
2012-05-23 13:25:00,6.58,6.59,6.58,6.58,82400.0,5.79,5.7988,5.79,5.79,82400.0
2012-05-23 13:30:00,6.59,6.59,6.58,6.58,47200.0,5.7988,5.7988,5.79,5.79,47200.0
2012-05-23 13:35:00,6.58,6.6,6.58,6.6,120000.0,5.79,5.8076,5.79,5.8076,120000.0
2012-05-23 13:40:00,6.6,6.6,6.6,6.6,42400.0,5.8076,5.8076,5.8076,5.8076,42400.0
2012-05-23 13:45:00,6.6,6.61,6.6,6.61,64800.0,5.8076,5.8164,5.8076,5.8164,64800.0
2012-05-23 13:50:00,6.61,6.61,6.6,6.6,85600.0,5.8164,5.8164,5.8076,5.8076,85600.0
2012-05-23 13:55:00,6.6,6.61,6.6,6.61,66400.0,5.8076,5.8164,5.8076,5.8164,66400.0
2012-05-23 14:00:00,6.61,6.61,6.59,6.59,76000.0,5.8164,5.8164,5.7988,5.7988,76000.0
2012-05-23 14:05:00,6.59,6.61,6.59,6.61,120000.0,5.7988,5.8164,5.7988,5.8164,120000.0
2012-05-23 14:10:00,6.61,6.61,6.59,6.59,77600.0,5.8164,5.8164,5.7988,5.7988,77600.0
2012-05-23 14:15:00,6.59,6.59,6.58,6.58,93600.0,5.7988,5.7988,5.79,5.79,93600.0
2012-05-23 14:20:00,6.58,6.59,6.58,6.59,76800.0,5.79,5.7988,5.79,5.7988,76800.0
2012-05-23 14:25:00,6.59,6.59,6.58,6.58,87200.0,5.7988,5.7988,5.79,5.79,87200.0
2012-05-23 14:30:00,6.58,6.6,6.58,6.6,80800.0,5.79,5.8076,5.79,5.8076,80800.0
2012-05-23 14:35:00,6.59,6.61,6.59,6.6,88800.0,5.7988,5.8164,5.7988,5.8076,88800.0
2012-05-23 14:40:00,6.6,6.62,6.6,6.61,108000.0,5.8076,5.8252,5.8076,5.8164,108000.0
2012-05-23 14:45:00,6.61,6.62,6.61,6.62,67200.0,5.8164,5.8252,5.8164,5.8252,67200.0
2012-05-23 14:50:00,6.62,6.63,6.62,6.63,58400.0,5.8252,5.834,5.8252,5.834,58400.0
2012-05-23 14:55:00,6.63,6.64,6.62,6.64,74400.0,5.834,5.8428,5.8252,5.8428,74400.0
2012-05-23 15:00:00,6.64,6.65,6.62,6.63,128000.0,5.8428,5.8516,5.8252,5.834,128000.0
2012-05-23 15:05:00,6.63,6.64,6.62,6.64,62400.0,5.834,5.8428,5.8252,5.8428,62400.0
2012-05-23 15:10:00,6.64,6.64,6.63,6.63,65600.0,5.8428,5.8428,5.834,5.834,65600.0
2012-05-23 15:15:00,6.64,6.64,6.63,6.64,64000.0,5.8428,5.8428,5.834,5.8428,64000.0
2012-05-23 15:20:00,6.64,6.65,6.63,6.63,88000.0,5.8428,5.8516,5.834,5.834,88000.0
2012-05-23 15:25:00,6.64,6.65,6.64,6.64,165600.0,5.8428,5.8516,5.8428,5.8428,165600.0
2012-05-23 15:30:00,6.64,6.66,6.64,6.66,325600.0,5.8428,5.8604,5.8428,5.8604,325600.0
2012-05-23 15:35:00,6.66,6.68,6.65,6.67,124000.0,5.8604,5.878,5.8516,5.8692,124000.0
2012-05-23 15:40:00,6.67,6.69,6.67,6.69,163200.0,5.8692,5.8868,5.8692,5.8868,163200.0
2012-05-23 15:45:00,6.69,6.69,6.67,6.68,136000.0,5.8868,5.8868,5.8692,5.878,136000.0
2012-05-23 15:50:00,6.68,6.69,6.66,6.67,238400.0,5.878,5.8868,5.8604,5.8692,238400.0
2012-05-23 15:55:00,6.67,6.68,6.66,6.68,452800.0,5.8692,5.878,5.8604,5.878,452800.0
2012-05-24 09:30:00,6.69,6.73,6.67,6.68,132800.0,5.8868,5.922,5.8692,5.878,132800.0
2012-05-24 09:35:00,6.66,6.67,6.65,6.66,135200.0,5.8604,5.8692,5.8516,5.8604,135200.0
2012-05-24 09:40:00,6.65,6.67,6.64,6.67,30400.0,5.8516,5.8692,5.8428,5.8692,30400.0
2012-05-24 09:45:00,6.67,6.67,6.64,6.65,65600.0,5.8692,5.8692,5.8428,5.8516,65600.0
2012-05-24 09:50:00,6.65,6.66,6.64,6.65,84800.0,5.8516,5.8604,5.8428,5.8516,84800.0
2012-05-24 09:55:00,6.65,6.66,6.65,6.66,84000.0,5.8516,5.8604,5.8516,5.8604,84000.0
2012-05-24 10:00:00,6.66,6.66,6.65,6.66,94400.0,5.8604,5.8604,5.8516,5.8604,94400.0
2012-05-24 10:05:00,6.67,6.67,6.66,6.66,89600.0,5.8692,5.8692,5.8604,5.8604,89600.0
2012-05-24 10:10:00,6.66,6.66,6.65,6.65,76800.0,5.8604,5.8604,5.8516,5.8516,76800.0
2012-05-24 10:15:00,6.65,6.67,6.65,6.66,51200.0,5.8516,5.8692,5.8516,5.8604,51200.0
2012-05-24 10:20:00,6.66,6.66,6.65,6.65,40000.0,5.8604,5.8604,5.8516,5.8516,40000.0
2012-05-24 10:25:00,6.65,6.67,6.65,6.67,31200.0,5.8516,5.8692,5.8516,5.8692,31200.0
2012-05-24 10:30:00,6.67,6.7,6.67,6.7,38400.0,5.8692,5.8956,5.8692,5.8956,38400.0
2012-05-24 10:35:00,6.69,6.71,6.69,6.69,109600.0,5.8868,5.9044,5.8868,5.8868,109600.0
2012-05-24 10:40:00,6.69,6.7,6.69,6.69,68000.0,5.8868,5.8956,5.8868,5.8868,68000.0
2012-05-24 10:45:00,6.7,6.7,6.69,6.69,87200.0,5.8956,5.8956,5.8868,5.8868,87200.0
2012-05-24 10:50:00,6.69,6.7,6.68,6.68,56800.0,5.8868,5.8956,5.878,5.878,56800.0
2012-05-24 10:55:00,6.68,6.68,6.67,6.68,16000.0,5.878,5.878,5.8692,5.878,16000.0
2012-05-24 11:00:00,6.68,6.68,6.66,6.67,63200.0,5.878,5.878,5.8604,5.8692,63200.0
2012-05-24 11:05:00,6.67,6.68,6.67,6.68,121600.0,5.8692,5.878,5.8692,5.878,121600.0
2012-05-24 11:10:00,6.68,6.7,6.68,6.7,110400.0,5.878,5.8956,5.878,5.8956,110400.0
2012-05-24 11:15:00,6.7,6.7,6.69,6.69,59200.0,5.8956,5.8956,5.8868,5.8868,59200.0
2012-05-24 11:20:00,6.7,6.7,6.68,6.68,39200.0,5.8956,5.8956,5.878,5.878,39200.0
2012-05-24 11:25:00,6.68,6.68,6.67,6.67,20000.0,5.878,5.878,5.8692,5.8692,20000.0
2012-05-24 11:30:00,6.67,6.67,6.65,6.65,55200.0,5.8692,5.8692,5.8516,5.8516,55200.0
2012-05-24 11:35:00,6.66,6.67,6.66,6.66,58400.0,5.8604,5.8692,5.8604,5.8604,58400.0
2012-05-24 11:40:00,6.66,6.67,6.66,6.67,176000.0,5.8604,5.8692,5.8604,5.8692,176000.0
2012-05-24 11:45:00,6.67,6.67,6.66,6.67,52000.0,5.8692,5.8692,5.8604,5.8692,52000.0
2012-05-24 11:50:00,6.66,6.67,6.66,6.67,10400.0,5.8604,5.8692,5.8604,5.8692,10400.0
2012-05-24 11:55:00,6.66,6.67,6.66,6.67,54400.0,5.8604,5.8692,5.8604,5.8692,54400.0
2012-05-24 12:00:00,6.67,6.67,6.64,6.65,131200.0,5.8692,5.8692,5.8428,5.8516,131200.0
2012-05-24 12:05:00,6.65,6.66,6.65,6.66,37600.0,5.8516,5.8604,5.8516,5.8604,37600.0
2012-05-24 12:10:00,6.65,6.67,6.64,6.65,105600.0,5.8516,5.8692,5.8428,5.8516,105600.0
2012-05-24 12:15:00,6.65,6.66,6.64,6.65,90400.0,5.8516,5.8604,5.8428,5.8516,90400.0
2012-05-24 12:20:00,6.65,6.66,6.65,6.66,60800.0,5.8516,5.8604,5.8516,5.8604,60800.0
2012-05-24 12:25:00,6.66,6.66,6.65,6.65,71200.0,5.8604,5.8604,5.8516,5.8516,71200.0
2012-05-24 12:30:00,6.65,6.66,6.64,6.66,113600.0,5.8516,5.8604,5.8428,5.8604,113600.0
2012-05-24 12:35:00,6.66,6.67,6.66,6.66,88000.0,5.8604,5.8692,5.8604,5.8604,88000.0
2012-05-24 12:40:00,6.66,6.67,6.66,6.67,74400.0,5.8604,5.8692,5.8604,5.8692,74400.0
2012-05-24 12:45:00,6.67,6.67,6.66,6.67,50400.0,5.8692,5.8692,5.8604,5.8692,50400.0
2012-05-24 12:50:00,6.67,6.67,6.66,6.66,81600.0,5.8692,5.8692,5.8604,5.8604,81600.0
2012-05-24 12:55:00,6.66,6.66,6.66,6.66,37600.0,5.8604,5.8604,5.8604,5.8604,37600.0
2012-05-24 13:00:00,6.66,6.68,6.66,6.68,34400.0,5.8604,5.878,5.8604,5.878,34400.0
2012-05-24 13:05:00,6.68,6.68,6.68,6.68,32000.0,5.878,5.878,5.878,5.878,32000.0
2012-05-24 13:10:00,6.68,6.68,6.66,6.67,32000.0,5.878,5.878,5.8604,5.8692,32000.0
2012-05-24 13:15:00,6.67,6.68,6.66,6.67,27200.0,5.8692,5.878,5.8604,5.8692,27200.0
2012-05-24 13:20:00,6.67,6.67,6.66,6.67,40800.0,5.8692,5.8692,5.8604,5.8692,40800.0
2012-05-24 13:25:00,6.67,6.67,6.65,6.65,44800.0,5.8692,5.8692,5.8516,5.8516,44800.0
2012-05-24 13:30:00,6.65,6.65,6.64,6.64,36800.0,5.8516,5.8516,5.8428,5.8428,36800.0
2012-05-24 13:35:00,6.64,6.65,6.64,6.65,44800.0,5.8428,5.8516,5.8428,5.8516,44800.0
2012-05-24 13:40:00,6.65,6.66,6.65,6.66,87200.0,5.8516,5.8604,5.8516,5.8604,87200.0
2012-05-24 13:45:00,6.66,6.66,6.65,6.66,234400.0,5.8604,5.8604,5.8516,5.8604,234400.0
2012-05-24 13:50:00,6.66,6.66,6.64,6.64,72800.0,5.8604,5.8604,5.8428,5.8428,72800.0
2012-05-24 13:55:00,6.64,6.65,6.63,6.63,20000.0,5.8428,5.8516,5.834,5.834,20000.0
2012-05-24 14:00:00,6.63,6.65,6.63,6.64,79200.0,5.834,5.8516,5.834,5.8428,79200.0
2012-05-24 14:05:00,6.64,6.64,6.64,6.64,44800.0,5.8428,5.8428,5.8428,5.8428,44800.0
2012-05-24 14:10:00,6.64,6.64,6.63,6.64,112800.0,5.8428,5.8428,5.834,5.8428,112800.0
2012-05-24 14:15:00,6.64,6.64,6.63,6.64,35200.0,5.8428,5.8428,5.834,5.8428,35200.0
2012-05-24 14:20:00,6.64,6.64,6.63,6.64,225600.0,5.8428,5.8428,5.834,5.8428,225600.0
2012-05-24 14:25:00,6.64,6.64,6.63,6.63,187200.0,5.8428,5.8428,5.834,5.834,187200.0
2012-05-24 14:30:00,6.63,6.64,6.62,6.63,120000.0,5.834,5.8428,5.8252,5.834,120000.0
2012-05-24 14:35:00,6.63,6.63,6.61,6.61,124800.0,5.834,5.834,5.8164,5.8164,124800.0
2012-05-24 14:40:00,6.61,6.61,6.6,6.6,90400.0,5.8164,5.8164,5.8076,5.8076,90400.0
2012-05-24 14:45:00,6.6,6.61,6.6,6.61,37600.0,5.8076,5.8164,5.8076,5.8164,37600.0
2012-05-24 14:50:00,6.61,6.62,6.61,6.62,58400.0,5.8164,5.8252,5.8164,5.8252,58400.0
2012-05-24 14:55:00,6.62,6.62,6.61,6.61,84800.0,5.8252,5.8252,5.8164,5.8164,84800.0
2012-05-24 15:00:00,6.61,6.63,6.61,6.62,76000.0,5.8164,5.834,5.8164,5.8252,76000.0
2012-05-24 15:05:00,6.63,6.63,6.61,6.62,94400.0,5.834,5.834,5.8164,5.8252,94400.0
2012-05-24 15:10:00,6.62,6.62,6.61,6.61,64000.0,5.8252,5.8252,5.8164,5.8164,64000.0
2012-05-24 15:15:00,6.61,6.62,6.61,6.62,79200.0,5.8164,5.8252,5.8164,5.8252,79200.0
2012-05-24 15:20:00,6.62,6.62,6.61,6.62,106400.0,5.8252,5.8252,5.8164,5.8252,106400.0
2012-05-24 15:25:00,6.62,6.65,6.62,6.64,156800.0,5.8252,5.8516,5.8252,5.8428,156800.0
2012-05-24 15:30:00,6.64,6.65,6.63,6.63,108800.0,5.8428,5.8516,5.834,5.834,108800.0
2012-05-24 15:35:00,6.64,6.64,6.63,6.64,108000.0,5.8428,5.8428,5.834,5.8428,108000.0
2012-05-24 15:40:00,6.64,6.64,6.63,6.64,97600.0,5.8428,5.8428,5.834,5.8428,97600.0
2012-05-24 15:45:00,6.64,6.65,6.64,6.64,144800.0,5.8428,5.8516,5.8428,5.8428,144800.0
2012-05-24 15:50:00,6.64,6.65,6.64,6.65,219200.0,5.8428,5.8516,5.8428,5.8516,219200.0
2012-05-24 15:55:00,6.65,6.66,6.64,6.66,348000.0,5.8516,5.8604,5.8428,5.8604,348000.0
2012-05-25 09:30:00,6.67,6.67,6.65,6.67,80800.0,5.8692,5.8692,5.8516,5.8692,80800.0
2012-05-25 09:35:00,6.67,6.71,6.67,6.71,36000.0,5.8692,5.9044,5.8692,5.9044,36000.0
2012-05-25 09:40:00,6.71,6.71,6.69,6.7,21600.0,5.9044,5.9044,5.8868,5.8956,21600.0
2012-05-25 09:45:00,6.7,6.71,6.7,6.7,28800.0,5.8956,5.9044,5.8956,5.8956,28800.0
2012-05-25 09:50:00,6.71,6.71,6.69,6.69,90400.0,5.9044,5.9044,5.8868,5.8868,90400.0
2012-05-25 09:55:00,6.69,6.71,6.69,6.7,36800.0,5.8868,5.9044,5.8868,5.8956,36800.0
2012-05-25 10:00:00,6.7,6.7,6.68,6.68,24800.0,5.8956,5.8956,5.878,5.878,24800.0
2012-05-25 10:05:00,6.68,6.68,6.66,6.67,24000.0,5.878,5.878,5.8604,5.8692,24000.0
2012-05-25 10:10:00,6.66,6.67,6.65,6.66,150400.0,5.8604,5.8692,5.8516,5.8604,150400.0
2012-05-25 10:15:00,6.66,6.67,6.66,6.67,40000.0,5.8604,5.8692,5.8604,5.8692,40000.0
2012-05-25 10:20:00,6.67,6.67,6.66,6.67,37600.0,5.8692,5.8692,5.8604,5.8692,37600.0
2012-05-25 10:25:00,6.67,6.68,6.67,6.67,39200.0,5.8692,5.878,5.8692,5.8692,39200.0
2012-05-25 10:30:00,6.68,6.68,6.68,6.68,13600.0,5.878,5.878,5.878,5.878,13600.0
2012-05-25 10:35:00,6.68,6.68,6.68,6.68,16000.0,5.878,5.878,5.878,5.878,16000.0
2012-05-25 10:40:00,6.68,6.68,6.66,6.66,30400.0,5.878,5.878,5.8604,5.8604,30400.0
2012-05-25 10:45:00,6.66,6.67,6.66,6.67,11200.0,5.8604,5.8692,5.8604,5.8692,11200.0
2012-05-25 10:50:00,6.67,6.67,6.66,6.67,11200.0,5.8692,5.8692,5.8604,5.8692,11200.0
2012-05-25 10:55:00,6.66,6.67,6.66,6.67,8800.0,5.8604,5.8692,5.8604,5.8692,8800.0
2012-05-25 11:00:00,6.67,6.68,6.67,6.68,55200.0,5.8692,5.878,5.8692,5.878,55200.0
2012-05-25 11:05:00,6.68,6.68,6.67,6.67,11200.0,5.878,5.878,5.8692,5.8692,11200.0
2012-05-25 11:10:00,6.67,6.67,6.67,6.67,6400.0,5.8692,5.8692,5.8692,5.8692,6400.0
2012-05-25 11:15:00,6.67,6.68,6.67,6.67,16000.0,5.8692,5.878,5.8692,5.8692,16000.0
2012-05-25 11:20:00,6.68,6.68,6.67,6.68,13600.0,5.878,5.878,5.8692,5.878,13600.0
2012-05-25 11:25:00,6.68,6.68,6.68,6.68,14400.0,5.878,5.878,5.878,5.878,14400.0
2012-05-25 11:30:00,6.68,6.68,6.67,6.67,52800.0,5.878,5.878,5.8692,5.8692,52800.0
2012-05-25 11:35:00,6.67,6.67,6.66,6.67,20800.0,5.8692,5.8692,5.8604,5.8692,20800.0
2012-05-25 11:40:00,6.67,6.67,6.67,6.67,10400.0,5.8692,5.8692,5.8692,5.8692,10400.0
2012-05-25 11:45:00,6.67,6.67,6.67,6.67,6400.0,5.8692,5.8692,5.8692,5.8692,6400.0
2012-05-25 11:50:00,6.67,6.68,6.67,6.68,40800.0,5.8692,5.878,5.8692,5.878,40800.0
2012-05-25 11:55:00,6.68,6.68,6.68,6.68,5600.0,5.878,5.878,5.878,5.878,5600.0
2012-05-25 12:00:00,6.68,6.68,6.67,6.67,23200.0,5.878,5.878,5.8692,5.8692,23200.0
2012-05-25 12:05:00,6.67,6.68,6.67,6.68,9600.0,5.8692,5.878,5.8692,5.878,9600.0
2012-05-25 12:10:00,6.68,6.68,6.67,6.67,15200.0,5.878,5.878,5.8692,5.8692,15200.0
2012-05-25 12:15:00,6.67,6.67,6.67,6.67,16000.0,5.8692,5.8692,5.8692,5.8692,16000.0
2012-05-25 12:20:00,6.67,6.67,6.66,6.66,13600.0,5.8692,5.8692,5.8604,5.8604,13600.0
2012-05-25 12:25:00,6.66,6.66,6.65,6.66,29600.0,5.8604,5.8604,5.8516,5.8604,29600.0
2012-05-25 12:30:00,6.66,6.66,6.66,6.66,21600.0,5.8604,5.8604,5.8604,5.8604,21600.0
2012-05-25 12:35:00,6.66,6.66,6.66,6.66,23200.0,5.8604,5.8604,5.8604,5.8604,23200.0
2012-05-25 12:40:00,6.66,6.66,6.66,6.66,28800.0,5.8604,5.8604,5.8604,5.8604,28800.0
2012-05-25 12:45:00,6.66,6.67,6.66,6.66,54400.0,5.8604,5.8692,5.8604,5.8604,54400.0
2012-05-25 12:50:00,6.67,6.67,6.66,6.67,18400.0,5.8692,5.8692,5.8604,5.8692,18400.0
2012-05-25 12:55:00,6.67,6.67,6.67,6.67,11200.0,5.8692,5.8692,5.8692,5.8692,11200.0
2012-05-25 13:00:00,6.67,6.67,6.66,6.67,12000.0,5.8692,5.8692,5.8604,5.8692,12000.0
2012-05-25 13:05:00,6.67,6.67,6.67,6.67,6400.0,5.8692,5.8692,5.8692,5.8692,6400.0
2012-05-25 13:10:00,6.67,6.67,6.66,6.66,2400.0,5.8692,5.8692,5.8604,5.8604,2400.0
2012-05-25 13:15:00,6.67,6.67,6.66,6.67,16000.0,5.8692,5.8692,5.8604,5.8692,16000.0
2012-05-25 13:20:00,6.67,6.67,6.67,6.67,4000.0,5.8692,5.8692,5.8692,5.8692,4000.0
2012-05-25 13:25:00,6.67,6.67,6.67,6.67,9600.0,5.8692,5.8692,5.8692,5.8692,9600.0
2012-05-25 13:30:00,6.67,6.67,6.67,6.67,24800.0,5.8692,5.8692,5.8692,5.8692,24800.0
2012-05-25 13:35:00,6.67,6.67,6.67,6.67,8800.0,5.8692,5.8692,5.8692,5.8692,8800.0
2012-05-25 13:40:00,6.67,6.68,6.67,6.68,22400.0,5.8692,5.878,5.8692,5.878,22400.0
2012-05-25 13:45:00,6.68,6.68,6.68,6.68,22400.0,5.878,5.878,5.878,5.878,22400.0
2012-05-25 13:50:00,6.68,6.68,6.68,6.68,32800.0,5.878,5.878,5.878,5.878,32800.0
2012-05-25 13:55:00,6.68,6.69,6.68,6.68,26400.0,5.878,5.8868,5.878,5.878,26400.0
2012-05-25 14:00:00,6.68,6.68,6.67,6.68,31200.0,5.878,5.878,5.8692,5.878,31200.0
2012-05-25 14:05:00,6.68,6.68,6.67,6.67,28800.0,5.878,5.878,5.8692,5.8692,28800.0
2012-05-25 14:10:00,6.67,6.67,6.67,6.67,11200.0,5.8692,5.8692,5.8692,5.8692,11200.0
2012-05-25 14:15:00,6.67,6.68,6.67,6.67,60000.0,5.8692,5.878,5.8692,5.8692,60000.0
2012-05-25 14:20:00,6.67,6.67,6.67,6.67,160800.0,5.8692,5.8692,5.8692,5.8692,160800.0
2012-05-25 14:25:00,6.67,6.68,6.66,6.67,66400.0,5.8692,5.878,5.8604,5.8692,66400.0
2012-05-25 14:30:00,6.67,6.67,6.67,6.67,55200.0,5.8692,5.8692,5.8692,5.8692,55200.0
2012-05-25 14:35:00,6.67,6.67,6.66,6.66,23200.0,5.8692,5.8692,5.8604,5.8604,23200.0
2012-05-25 14:40:00,6.67,6.67,6.66,6.66,40000.0,5.8692,5.8692,5.8604,5.8604,40000.0
2012-05-25 14:45:00,6.66,6.66,6.66,6.66,44000.0,5.8604,5.8604,5.8604,5.8604,44000.0
2012-05-25 14:50:00,6.66,6.67,6.66,6.67,32000.0,5.8604,5.8692,5.8604,5.8692,32000.0
2012-05-25 14:55:00,6.67,6.67,6.66,6.66,20800.0,5.8692,5.8692,5.8604,5.8604,20800.0
2012-05-25 15:00:00,6.66,6.67,6.66,6.66,37600.0,5.8604,5.8692,5.8604,5.8604,37600.0
2012-05-25 15:05:00,6.66,6.66,6.66,6.66,33600.0,5.8604,5.8604,5.8604,5.8604,33600.0
2012-05-25 15:10:00,6.66,6.66,6.65,6.65,55200.0,5.8604,5.8604,5.8516,5.8516,55200.0
2012-05-25 15:15:00,6.65,6.65,6.65,6.65,88800.0,5.8516,5.8516,5.8516,5.8516,88800.0
2012-05-25 15:20:00,6.65,6.65,6.64,6.64,55200.0,5.8516,5.8516,5.8428,5.8428,55200.0
2012-05-25 15:25:00,6.64,6.64,6.64,6.64,39200.0,5.8428,5.8428,5.8428,5.8428,39200.0
2012-05-25 15:30:00,6.64,6.65,6.64,6.65,76800.0,5.8428,5.8516,5.8428,5.8516,76800.0
2012-05-25 15:35:00,6.64,6.65,6.64,6.65,30400.0,5.8428,5.8516,5.8428,5.8516,30400.0
2012-05-25 15:40:00,6.64,6.65,6.64,6.65,30400.0,5.8428,5.8516,5.8428,5.8516,30400.0
2012-05-25 15:45:00,6.65,6.65,6.65,6.65,55200.0,5.8516,5.8516,5.8516,5.8516,55200.0
2012-05-25 15:50:00,6.65,6.65,6.65,6.65,54400.0,5.8516,5.8516,5.8516,5.8516,54400.0
2012-05-25 15:55:00,6.65,6.66,6.65,6.65,172800.0,5.8516,5.8604,5.8516,5.8516,172800.0
2012-05-29 09:30:00,6.73,6.75,6.72,6.73,92000.0,5.922,5.9396,5.9132,5.922,92000.0
2012-05-29 09:35:00,6.73,6.75,6.73,6.74,37600.0,5.922,5.9396,5.922,5.9308,37600.0
2012-05-29 09:40:00,6.73,6.75,6.73,6.75,47200.0,5.922,5.9396,5.922,5.9396,47200.0
2012-05-29 09:45:00,6.75,6.75,6.74,6.75,76000.0,5.9396,5.9396,5.9308,5.9396,76000.0
2012-05-29 09:50:00,6.75,6.75,6.74,6.75,20000.0,5.9396,5.9396,5.9308,5.9396,20000.0
2012-05-29 09:55:00,6.75,6.75,6.74,6.74,28800.0,5.9396,5.9396,5.9308,5.9308,28800.0
2012-05-29 10:00:00,6.74,6.75,6.72,6.75,102400.0,5.9308,5.9396,5.9132,5.9396,102400.0
2012-05-29 10:05:00,6.75,6.76,6.75,6.75,34400.0,5.9396,5.9484,5.9396,5.9396,34400.0
2012-05-29 10:10:00,6.75,6.77,6.75,6.76,32800.0,5.9396,5.9572,5.9396,5.9484,32800.0
2012-05-29 10:15:00,6.76,6.76,6.75,6.76,72000.0,5.9484,5.9484,5.9396,5.9484,72000.0
2012-05-29 10:20:00,6.76,6.76,6.75,6.75,64000.0,5.9484,5.9484,5.9396,5.9396,64000.0
2012-05-29 10:25:00,6.76,6.76,6.76,6.76,117600.0,5.9484,5.9484,5.9484,5.9484,117600.0
2012-05-29 10:30:00,6.76,6.77,6.76,6.76,149600.0,5.9484,5.9572,5.9484,5.9484,149600.0
2012-05-29 10:35:00,6.76,6.77,6.76,6.76,310400.0,5.9484,5.9572,5.9484,5.9484,310400.0
2012-05-29 10:40:00,6.76,6.76,6.76,6.76,216800.0,5.9484,5.9484,5.9484,5.9484,216800.0
2012-05-29 10:45:00,6.77,6.77,6.76,6.76,25600.0,5.9572,5.9572,5.9484,5.9484,25600.0
2012-05-29 10:50:00,6.76,6.77,6.75,6.75,37600.0,5.9484,5.9572,5.9396,5.9396,37600.0
2012-05-29 10:55:00,6.75,6.76,6.74,6.76,180000.0,5.9396,5.9484,5.9308,5.9484,180000.0
2012-05-29 11:00:00,6.75,6.76,6.75,6.76,7200.0,5.9396,5.9484,5.9396,5.9484,7200.0
2012-05-29 11:05:00,6.76,6.76,6.76,6.76,72800.0,5.9484,5.9484,5.9484,5.9484,72800.0
2012-05-29 11:10:00,6.76,6.76,6.75,6.76,105600.0,5.9484,5.9484,5.9396,5.9484,105600.0
2012-05-29 11:15:00,6.76,6.77,6.76,6.77,32000.0,5.9484,5.9572,5.9484,5.9572,32000.0
2012-05-29 11:20:00,6.77,6.77,6.76,6.76,59200.0,5.9572,5.9572,5.9484,5.9484,59200.0
2012-05-29 11:25:00,6.76,6.77,6.76,6.76,23200.0,5.9484,5.9572,5.9484,5.9484,23200.0
2012-05-29 11:30:00,6.76,6.76,6.76,6.76,119200.0,5.9484,5.9484,5.9484,5.9484,119200.0
2012-05-29 11:35:00,6.76,6.76,6.74,6.75,200800.0,5.9484,5.9484,5.9308,5.9396,200800.0
2012-05-29 11:40:00,6.75,6.75,6.72,6.72,72800.0,5.9396,5.9396,5.9132,5.9132,72800.0
2012-05-29 11:45:00,6.73,6.73,6.71,6.72,20800.0,5.922,5.922,5.9044,5.9132,20800.0
2012-05-29 11:50:00,6.72,6.73,6.72,6.73,36000.0,5.9132,5.922,5.9132,5.922,36000.0
2012-05-29 11:55:00,6.73,6.74,6.73,6.73,47200.0,5.922,5.9308,5.922,5.922,47200.0
2012-05-29 12:00:00,6.73,6.74,6.72,6.72,118400.0,5.922,5.9308,5.9132,5.9132,118400.0
2012-05-29 12:05:00,6.72,6.73,6.72,6.73,71200.0,5.9132,5.922,5.9132,5.922,71200.0
2012-05-29 12:10:00,6.73,6.74,6.73,6.73,132800.0,5.922,5.9308,5.922,5.922,132800.0
2012-05-29 12:15:00,6.73,6.74,6.73,6.74,44800.0,5.922,5.9308,5.922,5.9308,44800.0
2012-05-29 12:20:00,6.73,6.74,6.73,6.73,34400.0,5.922,5.9308,5.922,5.922,34400.0
2012-05-29 12:25:00,6.73,6.74,6.73,6.74,56800.0,5.922,5.9308,5.922,5.9308,56800.0
2012-05-29 12:30:00,6.74,6.74,6.73,6.73,64000.0,5.9308,5.9308,5.922,5.922,64000.0
2012-05-29 12:35:00,6.74,6.74,6.73,6.73,33600.0,5.9308,5.9308,5.922,5.922,33600.0
2012-05-29 12:40:00,6.73,6.74,6.73,6.73,20000.0,5.922,5.9308,5.922,5.922,20000.0
2012-05-29 12:45:00,6.73,6.74,6.73,6.74,38400.0,5.922,5.9308,5.922,5.9308,38400.0
2012-05-29 12:50:00,6.74,6.74,6.73,6.73,51200.0,5.9308,5.9308,5.922,5.922,51200.0
2012-05-29 12:55:00,6.74,6.74,6.73,6.73,12800.0,5.9308,5.9308,5.922,5.922,12800.0
2012-05-29 13:00:00,6.73,6.73,6.73,6.73,20000.0,5.922,5.922,5.922,5.922,20000.0
2012-05-29 13:05:00,6.73,6.73,6.73,6.73,8800.0,5.922,5.922,5.922,5.922,8800.0
2012-05-29 13:10:00,6.73,6.73,6.72,6.73,67200.0,5.922,5.922,5.9132,5.922,67200.0
2012-05-29 13:15:00,6.72,6.73,6.72,6.72,31200.0,5.9132,5.922,5.9132,5.9132,31200.0
2012-05-29 13:20:00,6.72,6.73,6.72,6.72,49600.0,5.9132,5.922,5.9132,5.9132,49600.0
2012-05-29 13:25:00,6.72,6.72,6.72,6.72,33600.0,5.9132,5.9132,5.9132,5.9132,33600.0
2012-05-29 13:30:00,6.72,6.72,6.72,6.72,36000.0,5.9132,5.9132,5.9132,5.9132,36000.0
2012-05-29 13:35:00,6.72,6.72,6.72,6.72,21600.0,5.9132,5.9132,5.9132,5.9132,21600.0
2012-05-29 13:40:00,6.72,6.73,6.72,6.73,32000.0,5.9132,5.922,5.9132,5.922,32000.0
2012-05-29 13:45:00,6.73,6.74,6.73,6.73,68800.0,5.922,5.9308,5.922,5.922,68800.0
2012-05-29 13:50:00,6.73,6.73,6.73,6.73,60000.0,5.922,5.922,5.922,5.922,60000.0
2012-05-29 13:55:00,6.73,6.73,6.73,6.73,41600.0,5.922,5.922,5.922,5.922,41600.0
2012-05-29 14:00:00,6.73,6.74,6.73,6.73,44800.0,5.922,5.9308,5.922,5.922,44800.0
2012-05-29 14:05:00,6.73,6.73,6.73,6.73,31200.0,5.922,5.922,5.922,5.922,31200.0
2012-05-29 14:10:00,6.73,6.74,6.73,6.74,74400.0,5.922,5.9308,5.922,5.9308,74400.0
2012-05-29 14:15:00,6.74,6.74,6.73,6.74,49600.0,5.9308,5.9308,5.922,5.9308,49600.0
2012-05-29 14:20:00,6.74,6.74,6.73,6.74,42400.0,5.9308,5.9308,5.922,5.9308,42400.0
2012-05-29 14:25:00,6.73,6.74,6.73,6.74,50400.0,5.922,5.9308,5.922,5.9308,50400.0
2012-05-29 14:30:00,6.74,6.74,6.73,6.74,16800.0,5.9308,5.9308,5.922,5.9308,16800.0
2012-05-29 14:35:00,6.74,6.74,6.73,6.73,46400.0,5.9308,5.9308,5.922,5.922,46400.0
2012-05-29 14:40:00,6.73,6.74,6.73,6.73,21600.0,5.922,5.9308,5.922,5.922,21600.0
2012-05-29 14:45:00,6.73,6.74,6.73,6.74,36000.0,5.922,5.9308,5.922,5.9308,36000.0
2012-05-29 14:50:00,6.74,6.75,6.74,6.75,52000.0,5.9308,5.9396,5.9308,5.9396,52000.0
2012-05-29 14:55:00,6.75,6.75,6.75,6.75,66400.0,5.9396,5.9396,5.9396,5.9396,66400.0
2012-05-29 15:00:00,6.75,6.75,6.74,6.75,54400.0,5.9396,5.9396,5.9308,5.9396,54400.0
2012-05-29 15:05:00,6.75,6.75,6.75,6.75,80000.0,5.9396,5.9396,5.9396,5.9396,80000.0
2012-05-29 15:10:00,6.75,6.75,6.74,6.75,167200.0,5.9396,5.9396,5.9308,5.9396,167200.0
2012-05-29 15:15:00,6.74,6.75,6.74,6.75,120800.0,5.9308,5.9396,5.9308,5.9396,120800.0
2012-05-29 15:20:00,6.75,6.75,6.74,6.75,196000.0,5.9396,5.9396,5.9308,5.9396,196000.0
2012-05-29 15:25:00,6.75,6.75,6.75,6.75,39200.0,5.9396,5.9396,5.9396,5.9396,39200.0
2012-05-29 15:30:00,6.75,6.75,6.74,6.75,116800.0,5.9396,5.9396,5.9308,5.9396,116800.0
2012-05-29 15:35:00,6.75,6.76,6.75,6.75,86400.0,5.9396,5.9484,5.9396,5.9396,86400.0
2012-05-29 15:40:00,6.75,6.77,6.75,6.76,145600.0,5.9396,5.9572,5.9396,5.9484,145600.0
2012-05-29 15:45:00,6.76,6.77,6.76,6.76,180800.0,5.9484,5.9572,5.9484,5.9484,180800.0
2012-05-29 15:50:00,6.76,6.76,6.75,6.76,280800.0,5.9484,5.9484,5.9396,5.9484,280800.0
2012-05-29 15:55:00,6.76,6.76,6.75,6.76,545600.0,5.9484,5.9484,5.9396,5.9484,545600.0
2012-05-30 09:30:00,6.7,6.7,6.65,6.65,114400.0,5.8956,5.8956,5.8516,5.8516,114400.0
2012-05-30 09:35:00,6.66,6.66,6.64,6.65,98400.0,5.8604,5.8604,5.8428,5.8516,98400.0
2012-05-30 09:40:00,6.65,6.66,6.63,6.66,77600.0,5.8516,5.8604,5.834,5.8604,77600.0
2012-05-30 09:45:00,6.65,6.66,6.65,6.66,36800.0,5.8516,5.8604,5.8516,5.8604,36800.0
2012-05-30 09:50:00,6.66,6.67,6.65,6.66,89600.0,5.8604,5.8692,5.8516,5.8604,89600.0
2012-05-30 09:55:00,6.66,6.66,6.65,6.66,26400.0,5.8604,5.8604,5.8516,5.8604,26400.0
2012-05-30 10:00:00,6.65,6.66,6.64,6.65,132800.0,5.8516,5.8604,5.8428,5.8516,132800.0
2012-05-30 10:05:00,6.65,6.66,6.65,6.65,34400.0,5.8516,5.8604,5.8516,5.8516,34400.0
2012-05-30 10:10:00,6.65,6.65,6.63,6.64,131200.0,5.8516,5.8516,5.834,5.8428,131200.0
2012-05-30 10:15:00,6.64,6.65,6.64,6.64,66400.0,5.8428,5.8516,5.8428,5.8428,66400.0
2012-05-30 10:20:00,6.64,6.66,6.64,6.65,68000.0,5.8428,5.8604,5.8428,5.8516,68000.0
2012-05-30 10:25:00,6.65,6.65,6.65,6.65,35200.0,5.8516,5.8516,5.8516,5.8516,35200.0
2012-05-30 10:30:00,6.65,6.66,6.65,6.65,55200.0,5.8516,5.8604,5.8516,5.8516,55200.0
2012-05-30 10:35:00,6.65,6.65,6.64,6.64,73600.0,5.8516,5.8516,5.8428,5.8428,73600.0
2012-05-30 10:40:00,6.64,6.64,6.63,6.64,76800.0,5.8428,5.8428,5.834,5.8428,76800.0
2012-05-30 10:45:00,6.63,6.64,6.62,6.63,21600.0,5.834,5.8428,5.8252,5.834,21600.0
2012-05-30 10:50:00,6.63,6.63,6.63,6.63,15200.0,5.834,5.834,5.834,5.834,15200.0
2012-05-30 10:55:00,6.63,6.63,6.62,6.63,12800.0,5.834,5.834,5.8252,5.834,12800.0
2012-05-30 11:00:00,6.62,6.63,6.62,6.63,30400.0,5.8252,5.834,5.8252,5.834,30400.0
2012-05-30 11:05:00,6.63,6.64,6.63,6.64,27200.0,5.834,5.8428,5.834,5.8428,27200.0
2012-05-30 11:10:00,6.64,6.65,6.64,6.65,420000.0,5.8428,5.8516,5.8428,5.8516,420000.0
2012-05-30 11:15:00,6.65,6.66,6.65,6.65,136800.0,5.8516,5.8604,5.8516,5.8516,136800.0
2012-05-30 11:20:00,6.66,6.66,6.65,6.66,84800.0,5.8604,5.8604,5.8516,5.8604,84800.0
2012-05-30 11:25:00,6.66,6.66,6.66,6.66,43200.0,5.8604,5.8604,5.8604,5.8604,43200.0
2012-05-30 11:30:00,6.66,6.66,6.64,6.64,49600.0,5.8604,5.8604,5.8428,5.8428,49600.0
2012-05-30 11:35:00,6.64,6.66,6.64,6.65,59200.0,5.8428,5.8604,5.8428,5.8516,59200.0
2012-05-30 11:40:00,6.65,6.65,6.65,6.65,57600.0,5.8516,5.8516,5.8516,5.8516,57600.0
2012-05-30 11:45:00,6.65,6.65,6.64,6.65,32000.0,5.8516,5.8516,5.8428,5.8516,32000.0
2012-05-30 11:50:00,6.65,6.65,6.65,6.65,74400.0,5.8516,5.8516,5.8516,5.8516,74400.0
2012-05-30 11:55:00,6.65,6.66,6.65,6.65,119200.0,5.8516,5.8604,5.8516,5.8516,119200.0
2012-05-30 12:00:00,6.65,6.66,6.64,6.64,156000.0,5.8516,5.8604,5.8428,5.8428,156000.0
2012-05-30 12:05:00,6.64,6.64,6.64,6.64,26400.0,5.8428,5.8428,5.8428,5.8428,26400.0
2012-05-30 12:10:00,6.64,6.65,6.64,6.65,71200.0,5.8428,5.8516,5.8428,5.8516,71200.0
2012-05-30 12:15:00,6.64,6.65,6.64,6.65,11200.0,5.8428,5.8516,5.8428,5.8516,11200.0
2012-05-30 12:20:00,6.64,6.64,6.64,6.64,15200.0,5.8428,5.8428,5.8428,5.8428,15200.0
2012-05-30 12:25:00,6.64,6.64,6.64,6.64,68800.0,5.8428,5.8428,5.8428,5.8428,68800.0
2012-05-30 12:30:00,6.64,6.65,6.64,6.65,43200.0,5.8428,5.8516,5.8428,5.8516,43200.0
2012-05-30 12:35:00,6.65,6.65,6.64,6.65,26400.0,5.8516,5.8516,5.8428,5.8516,26400.0
2012-05-30 12:40:00,6.65,6.65,6.65,6.65,26400.0,5.8516,5.8516,5.8516,5.8516,26400.0
2012-05-30 12:45:00,6.66,6.66,6.66,6.66,45600.0,5.8604,5.8604,5.8604,5.8604,45600.0
2012-05-30 12:50:00,6.66,6.67,6.66,6.66,36000.0,5.8604,5.8692,5.8604,5.8604,36000.0
2012-05-30 12:55:00,6.66,6.67,6.66,6.66,76800.0,5.8604,5.8692,5.8604,5.8604,76800.0
2012-05-30 13:00:00,6.66,6.67,6.65,6.66,61600.0,5.8604,5.8692,5.8516,5.8604,61600.0
2012-05-30 13:05:00,6.66,6.66,6.66,6.66,35200.0,5.8604,5.8604,5.8604,5.8604,35200.0
2012-05-30 13:10:00,6.66,6.66,6.65,6.65,27200.0,5.8604,5.8604,5.8516,5.8516,27200.0
2012-05-30 13:15:00,6.65,6.66,6.65,6.66,33600.0,5.8516,5.8604,5.8516,5.8604,33600.0
2012-05-30 13:20:00,6.66,6.66,6.65,6.66,48000.0,5.8604,5.8604,5.8516,5.8604,48000.0
2012-05-30 13:25:00,6.66,6.67,6.66,6.66,62400.0,5.8604,5.8692,5.8604,5.8604,62400.0
2012-05-30 13:30:00,6.67,6.68,6.67,6.68,69600.0,5.8692,5.878,5.8692,5.878,69600.0
2012-05-30 13:35:00,6.68,6.68,6.68,6.68,92800.0,5.878,5.878,5.878,5.878,92800.0
2012-05-30 13:40:00,6.68,6.69,6.68,6.68,49600.0,5.878,5.8868,5.878,5.878,49600.0
2012-05-30 13:45:00,6.69,6.69,6.69,6.69,31200.0,5.8868,5.8868,5.8868,5.8868,31200.0
2012-05-30 13:50:00,6.69,6.69,6.68,6.69,55200.0,5.8868,5.8868,5.878,5.8868,55200.0
2012-05-30 13:55:00,6.68,6.69,6.68,6.68,77600.0,5.878,5.8868,5.878,5.878,77600.0
2012-05-30 14:00:00,6.69,6.7,6.68,6.69,35200.0,5.8868,5.8956,5.878,5.8868,35200.0
2012-05-30 14:05:00,6.69,6.69,6.68,6.68,48000.0,5.8868,5.8868,5.878,5.878,48000.0
2012-05-30 14:10:00,6.68,6.68,6.68,6.68,83200.0,5.878,5.878,5.878,5.878,83200.0
2012-05-30 14:15:00,6.68,6.69,6.68,6.68,55200.0,5.878,5.8868,5.878,5.878,55200.0
2012-05-30 14:20:00,6.68,6.69,6.68,6.68,68800.0,5.878,5.8868,5.878,5.878,68800.0
2012-05-30 14:25:00,6.68,6.68,6.67,6.68,118400.0,5.878,5.878,5.8692,5.878,118400.0
2012-05-30 14:30:00,6.68,6.68,6.68,6.68,83200.0,5.878,5.878,5.878,5.878,83200.0
2012-05-30 14:35:00,6.68,6.69,6.68,6.68,40000.0,5.878,5.8868,5.878,5.878,40000.0
2012-05-30 14:40:00,6.68,6.69,6.68,6.69,80000.0,5.878,5.8868,5.878,5.8868,80000.0
2012-05-30 14:45:00,6.69,6.69,6.69,6.69,65600.0,5.8868,5.8868,5.8868,5.8868,65600.0
2012-05-30 14:50:00,6.69,6.69,6.68,6.69,76800.0,5.8868,5.8868,5.878,5.8868,76800.0
2012-05-30 14:55:00,6.69,6.69,6.68,6.68,24000.0,5.8868,5.8868,5.878,5.878,24000.0
2012-05-30 15:00:00,6.68,6.69,6.68,6.68,88800.0,5.878,5.8868,5.878,5.878,88800.0
2012-05-30 15:05:00,6.68,6.68,6.67,6.68,64800.0,5.878,5.878,5.8692,5.878,64800.0
2012-05-30 15:10:00,6.68,6.68,6.66,6.66,94400.0,5.878,5.878,5.8604,5.8604,94400.0
2012-05-30 15:15:00,6.66,6.67,6.65,6.67,58400.0,5.8604,5.8692,5.8516,5.8692,58400.0
2012-05-30 15:20:00,6.66,6.68,6.66,6.68,88000.0,5.8604,5.878,5.8604,5.878,88000.0
2012-05-30 15:25:00,6.68,6.69,6.67,6.68,107200.0,5.878,5.8868,5.8692,5.878,107200.0
2012-05-30 15:30:00,6.68,6.68,6.67,6.68,57600.0,5.878,5.878,5.8692,5.878,57600.0
2012-05-30 15:35:00,6.67,6.68,6.67,6.68,38400.0,5.8692,5.878,5.8692,5.878,38400.0
2012-05-30 15:40:00,6.68,6.68,6.67,6.67,50400.0,5.878,5.878,5.8692,5.8692,50400.0
2012-05-30 15:45:00,6.67,6.68,6.66,6.68,132800.0,5.8692,5.878,5.8604,5.878,132800.0
2012-05-30 15:50:00,6.68,6.68,6.67,6.67,148800.0,5.878,5.878,5.8692,5.8692,148800.0
2012-05-30 15:55:00,6.67,6.67,6.66,6.66,382400.0,5.8692,5.8692,5.8604,5.8604,382400.0
2012-05-31 09:30:00,6.66,6.66,6.64,6.65,60000.0,5.8604,5.8604,5.8428,5.8516,60000.0
2012-05-31 09:35:00,6.65,6.65,6.64,6.64,48800.0,5.8516,5.8516,5.8428,5.8428,48800.0
2012-05-31 09:40:00,6.65,6.65,6.63,6.64,78400.0,5.8516,5.8516,5.834,5.8428,78400.0
2012-05-31 09:45:00,6.64,6.64,6.61,6.61,31200.0,5.8428,5.8428,5.8164,5.8164,31200.0
2012-05-31 09:50:00,6.61,6.62,6.59,6.6,52000.0,5.8164,5.8252,5.7988,5.8076,52000.0
2012-05-31 09:55:00,6.6,6.61,6.6,6.61,24800.0,5.8076,5.8164,5.8076,5.8164,24800.0
2012-05-31 10:00:00,6.61,6.61,6.6,6.61,19200.0,5.8164,5.8164,5.8076,5.8164,19200.0
2012-05-31 10:05:00,6.6,6.6,6.58,6.59,49600.0,5.8076,5.8076,5.79,5.7988,49600.0
2012-05-31 10:10:00,6.58,6.58,6.58,6.58,4800.0,5.79,5.79,5.79,5.79,4800.0
2012-05-31 10:15:00,6.57,6.59,6.57,6.58,24000.0,5.7812,5.7988,5.7812,5.79,24000.0
2012-05-31 10:20:00,6.57,6.58,6.56,6.57,48800.0,5.7812,5.79,5.7724,5.7812,48800.0
2012-05-31 10:25:00,6.57,6.58,6.56,6.58,25600.0,5.7812,5.79,5.7724,5.79,25600.0
2012-05-31 10:30:00,6.58,6.59,6.58,6.59,24800.0,5.79,5.7988,5.79,5.7988,24800.0
2012-05-31 10:35:00,6.59,6.6,6.59,6.59,52800.0,5.7988,5.8076,5.7988,5.7988,52800.0
2012-05-31 10:40:00,6.58,6.58,6.58,6.58,8000.0,5.79,5.79,5.79,5.79,8000.0
2012-05-31 10:45:00,6.57,6.58,6.56,6.57,20000.0,5.7812,5.79,5.7724,5.7812,20000.0
2012-05-31 10:50:00,6.57,6.57,6.57,6.57,20000.0,5.7812,5.7812,5.7812,5.7812,20000.0
2012-05-31 10:55:00,6.57,6.58,6.57,6.57,26400.0,5.7812,5.79,5.7812,5.7812,26400.0
2012-05-31 11:00:00,6.57,6.57,6.55,6.56,56000.0,5.7812,5.7812,5.7636,5.7724,56000.0
2012-05-31 11:05:00,6.56,6.58,6.56,6.57,24000.0,5.7724,5.79,5.7724,5.7812,24000.0
2012-05-31 11:10:00,6.57,6.57,6.56,6.56,29600.0,5.7812,5.7812,5.7724,5.7724,29600.0
2012-05-31 11:15:00,6.56,6.57,6.56,6.57,79200.0,5.7724,5.7812,5.7724,5.7812,79200.0
2012-05-31 11:20:00,6.57,6.58,6.57,6.58,10400.0,5.7812,5.79,5.7812,5.79,10400.0
2012-05-31 11:25:00,6.58,6.58,6.57,6.57,38400.0,5.79,5.79,5.7812,5.7812,38400.0
2012-05-31 11:30:00,6.57,6.6,6.57,6.6,46400.0,5.7812,5.8076,5.7812,5.8076,46400.0
2012-05-31 11:35:00,6.6,6.6,6.59,6.59,53600.0,5.8076,5.8076,5.7988,5.7988,53600.0
2012-05-31 11:40:00,6.59,6.59,6.58,6.58,16800.0,5.7988,5.7988,5.79,5.79,16800.0
2012-05-31 11:45:00,6.58,6.58,6.56,6.56,67200.0,5.79,5.79,5.7724,5.7724,67200.0
2012-05-31 11:50:00,6.56,6.58,6.56,6.58,14400.0,5.7724,5.79,5.7724,5.79,14400.0
2012-05-31 11:55:00,6.58,6.59,6.58,6.58,25600.0,5.79,5.7988,5.79,5.79,25600.0
2012-05-31 12:00:00,6.57,6.58,6.57,6.57,40800.0,5.7812,5.79,5.7812,5.7812,40800.0
2012-05-31 12:05:00,6.58,6.59,6.58,6.59,20000.0,5.79,5.7988,5.79,5.7988,20000.0
2012-05-31 12:10:00,6.59,6.6,6.58,6.6,40000.0,5.7988,5.8076,5.79,5.8076,40000.0
2012-05-31 12:15:00,6.59,6.6,6.59,6.59,30400.0,5.7988,5.8076,5.7988,5.7988,30400.0
2012-05-31 12:20:00,6.6,6.61,6.6,6.61,58400.0,5.8076,5.8164,5.8076,5.8164,58400.0
2012-05-31 12:25:00,6.62,6.63,6.62,6.62,34400.0,5.8252,5.834,5.8252,5.8252,34400.0
2012-05-31 12:30:00,6.62,6.63,6.62,6.62,60000.0,5.8252,5.834,5.8252,5.8252,60000.0
2012-05-31 12:35:00,6.63,6.63,6.61,6.61,33600.0,5.834,5.834,5.8164,5.8164,33600.0
2012-05-31 12:40:00,6.61,6.61,6.61,6.61,9600.0,5.8164,5.8164,5.8164,5.8164,9600.0
2012-05-31 12:45:00,6.61,6.61,6.6,6.61,23200.0,5.8164,5.8164,5.8076,5.8164,23200.0
2012-05-31 12:50:00,6.62,6.62,6.61,6.61,16000.0,5.8252,5.8252,5.8164,5.8164,16000.0
2012-05-31 12:55:00,6.61,6.61,6.6,6.61,36000.0,5.8164,5.8164,5.8076,5.8164,36000.0
2012-05-31 13:00:00,6.61,6.62,6.61,6.62,9600.0,5.8164,5.8252,5.8164,5.8252,9600.0
2012-05-31 13:05:00,6.62,6.63,6.61,6.62,79200.0,5.8252,5.834,5.8164,5.8252,79200.0
2012-05-31 13:10:00,6.62,6.63,6.62,6.62,32800.0,5.8252,5.834,5.8252,5.8252,32800.0
2012-05-31 13:15:00,6.63,6.63,6.62,6.63,50400.0,5.834,5.834,5.8252,5.834,50400.0
2012-05-31 13:20:00,6.63,6.63,6.62,6.62,27200.0,5.834,5.834,5.8252,5.8252,27200.0
2012-05-31 13:25:00,6.62,6.62,6.61,6.61,16800.0,5.8252,5.8252,5.8164,5.8164,16800.0
2012-05-31 13:30:00,6.61,6.62,6.61,6.61,32000.0,5.8164,5.8252,5.8164,5.8164,32000.0
2012-05-31 13:35:00,6.61,6.61,6.6,6.61,56000.0,5.8164,5.8164,5.8076,5.8164,56000.0
2012-05-31 13:40:00,6.61,6.61,6.6,6.61,53600.0,5.8164,5.8164,5.8076,5.8164,53600.0
2012-05-31 13:45:00,6.61,6.61,6.6,6.61,55200.0,5.8164,5.8164,5.8076,5.8164,55200.0
2012-05-31 13:50:00,6.6,6.61,6.59,6.59,19200.0,5.8076,5.8164,5.7988,5.7988,19200.0
2012-05-31 13:55:00,6.6,6.6,6.59,6.6,15200.0,5.8076,5.8076,5.7988,5.8076,15200.0
2012-05-31 14:00:00,6.6,6.62,6.6,6.62,49600.0,5.8076,5.8252,5.8076,5.8252,49600.0
2012-05-31 14:05:00,6.62,6.62,6.61,6.62,45600.0,5.8252,5.8252,5.8164,5.8252,45600.0
2012-05-31 14:10:00,6.62,6.63,6.62,6.62,26400.0,5.8252,5.834,5.8252,5.8252,26400.0
2012-05-31 14:15:00,6.61,6.61,6.61,6.61,36000.0,5.8164,5.8164,5.8164,5.8164,36000.0
2012-05-31 14:20:00,6.61,6.61,6.6,6.61,17600.0,5.8164,5.8164,5.8076,5.8164,17600.0
2012-05-31 14:25:00,6.61,6.62,6.61,6.62,70400.0,5.8164,5.8252,5.8164,5.8252,70400.0
2012-05-31 14:30:00,6.61,6.62,6.61,6.62,36000.0,5.8164,5.8252,5.8164,5.8252,36000.0
2012-05-31 14:35:00,6.61,6.62,6.61,6.62,20000.0,5.8164,5.8252,5.8164,5.8252,20000.0
2012-05-31 14:40:00,6.62,6.63,6.62,6.62,29600.0,5.8252,5.834,5.8252,5.8252,29600.0
2012-05-31 14:45:00,6.63,6.63,6.61,6.61,31200.0,5.834,5.834,5.8164,5.8164,31200.0
2012-05-31 14:50:00,6.62,6.62,6.6,6.61,32000.0,5.8252,5.8252,5.8076,5.8164,32000.0
2012-05-31 14:55:00,6.61,6.62,6.6,6.62,31200.0,5.8164,5.8252,5.8076,5.8252,31200.0
2012-05-31 15:00:00,6.62,6.62,6.61,6.61,53600.0,5.8252,5.8252,5.8164,5.8164,53600.0
2012-05-31 15:05:00,6.62,6.63,6.62,6.63,45600.0,5.8252,5.834,5.8252,5.834,45600.0
2012-05-31 15:10:00,6.63,6.64,6.63,6.63,60800.0,5.834,5.8428,5.834,5.834,60800.0
2012-05-31 15:15:00,6.63,6.64,6.63,6.63,25600.0,5.834,5.8428,5.834,5.834,25600.0
2012-05-31 15:20:00,6.63,6.64,6.63,6.64,32000.0,5.834,5.8428,5.834,5.8428,32000.0
2012-05-31 15:25:00,6.64,6.67,6.64,6.66,104000.0,5.8428,5.8692,5.8428,5.8604,104000.0
2012-05-31 15:30:00,6.66,6.67,6.66,6.67,136000.0,5.8604,5.8692,5.8604,5.8692,136000.0
2012-05-31 15:35:00,6.67,6.69,6.67,6.68,89600.0,5.8692,5.8868,5.8692,5.878,89600.0
2012-05-31 15:40:00,6.68,6.68,6.66,6.67,79200.0,5.878,5.878,5.8604,5.8692,79200.0
2012-05-31 15:45:00,6.66,6.66,6.65,6.65,216800.0,5.8604,5.8604,5.8516,5.8516,216800.0
2012-05-31 15:50:00,6.65,6.66,6.64,6.64,180800.0,5.8516,5.8604,5.8428,5.8428,180800.0
2012-05-31 15:55:00,6.64,6.66,6.64,6.65,756000.0,5.8428,5.8604,5.8428,5.8516,756000.0
2012-06-01 09:30:00,6.51,6.52,6.48,6.52,68000.0,5.7284,5.7372,5.702,5.7372,68000.0
2012-06-01 09:35:00,6.52,6.52,6.49,6.5,132800.0,5.7372,5.7372,5.7108,5.7196,132800.0
2012-06-01 09:40:00,6.5,6.51,6.49,6.51,141600.0,5.7196,5.7284,5.7108,5.7284,141600.0
2012-06-01 09:45:00,6.5,6.5,6.46,6.48,166400.0,5.7196,5.7196,5.6844,5.702,166400.0
2012-06-01 09:50:00,6.48,6.49,6.47,6.48,70400.0,5.702,5.7108,5.6932,5.702,70400.0
2012-06-01 09:55:00,6.48,6.5,6.47,6.5,87200.0,5.702,5.7196,5.6932,5.7196,87200.0
2012-06-01 10:00:00,6.5,6.51,6.48,6.5,102400.0,5.7196,5.7284,5.702,5.7196,102400.0
2012-06-01 10:05:00,6.5,6.5,6.49,6.5,61600.0,5.7196,5.7196,5.7108,5.7196,61600.0
2012-06-01 10:10:00,6.5,6.5,6.48,6.48,99200.0,5.7196,5.7196,5.702,5.702,99200.0
2012-06-01 10:15:00,6.48,6.49,6.47,6.49,44800.0,5.702,5.7108,5.6932,5.7108,44800.0
2012-06-01 10:20:00,6.49,6.49,6.48,6.49,96800.0,5.7108,5.7108,5.702,5.7108,96800.0
2012-06-01 10:25:00,6.48,6.49,6.47,6.48,19200.0,5.702,5.7108,5.6932,5.702,19200.0
2012-06-01 10:30:00,6.48,6.48,6.47,6.48,32000.0,5.702,5.702,5.6932,5.702,32000.0
2012-06-01 10:35:00,6.48,6.48,6.47,6.47,12800.0,5.702,5.702,5.6932,5.6932,12800.0
2012-06-01 10:40:00,6.48,6.48,6.47,6.48,47200.0,5.702,5.702,5.6932,5.702,47200.0
2012-06-01 10:45:00,6.47,6.48,6.47,6.48,28000.0,5.6932,5.702,5.6932,5.702,28000.0
2012-06-01 10:50:00,6.47,6.48,6.47,6.48,41600.0,5.6932,5.702,5.6932,5.702,41600.0
2012-06-01 10:55:00,6.48,6.49,6.48,6.48,39200.0,5.702,5.7108,5.702,5.702,39200.0
2012-06-01 11:00:00,6.48,6.48,6.47,6.47,56000.0,5.702,5.702,5.6932,5.6932,56000.0
2012-06-01 11:05:00,6.47,6.47,6.46,6.46,73600.0,5.6932,5.6932,5.6844,5.6844,73600.0
2012-06-01 11:10:00,6.46,6.46,6.46,6.46,36800.0,5.6844,5.6844,5.6844,5.6844,36800.0
2012-06-01 11:15:00,6.46,6.47,6.46,6.47,32000.0,5.6844,5.6932,5.6844,5.6932,32000.0
2012-06-01 11:20:00,6.47,6.48,6.46,6.47,54400.0,5.6932,5.702,5.6844,5.6932,54400.0
2012-06-01 11:25:00,6.48,6.48,6.47,6.48,45600.0,5.702,5.702,5.6932,5.702,45600.0
2012-06-01 11:30:00,6.48,6.48,6.46,6.47,26400.0,5.702,5.702,5.6844,5.6932,26400.0
2012-06-01 11:35:00,6.47,6.48,6.47,6.47,60800.0,5.6932,5.702,5.6932,5.6932,60800.0
2012-06-01 11:40:00,6.47,6.48,6.47,6.48,38400.0,5.6932,5.702,5.6932,5.702,38400.0
2012-06-01 11:45:00,6.48,6.48,6.47,6.48,35200.0,5.702,5.702,5.6932,5.702,35200.0
2012-06-01 11:50:00,6.48,6.48,6.47,6.48,48000.0,5.702,5.702,5.6932,5.702,48000.0
2012-06-01 11:55:00,6.48,6.49,6.48,6.48,66400.0,5.702,5.7108,5.702,5.702,66400.0
2012-06-01 12:00:00,6.48,6.48,6.47,6.47,24800.0,5.702,5.702,5.6932,5.6932,24800.0
2012-06-01 12:05:00,6.47,6.48,6.47,6.47,26400.0,5.6932,5.702,5.6932,5.6932,26400.0
2012-06-01 12:10:00,6.47,6.47,6.47,6.47,50400.0,5.6932,5.6932,5.6932,5.6932,50400.0
2012-06-01 12:15:00,6.47,6.47,6.47,6.47,56800.0,5.6932,5.6932,5.6932,5.6932,56800.0
2012-06-01 12:20:00,6.47,6.48,6.46,6.47,58400.0,5.6932,5.702,5.6844,5.6932,58400.0
2012-06-01 12:25:00,6.47,6.47,6.46,6.47,54400.0,5.6932,5.6932,5.6844,5.6932,54400.0
2012-06-01 12:30:00,6.47,6.47,6.46,6.46,17600.0,5.6932,5.6932,5.6844,5.6844,17600.0
2012-06-01 12:35:00,6.47,6.47,6.46,6.47,48800.0,5.6932,5.6932,5.6844,5.6932,48800.0
2012-06-01 12:40:00,6.47,6.48,6.47,6.47,30400.0,5.6932,5.702,5.6932,5.6932,30400.0
2012-06-01 12:45:00,6.47,6.48,6.47,6.48,14400.0,5.6932,5.702,5.6932,5.702,14400.0
2012-06-01 12:50:00,6.48,6.48,6.48,6.48,1600.0,5.702,5.702,5.702,5.702,1600.0
2012-06-01 12:55:00,6.47,6.47,6.47,6.47,46400.0,5.6932,5.6932,5.6932,5.6932,46400.0
2012-06-01 13:00:00,6.47,6.47,6.46,6.47,28800.0,5.6932,5.6932,5.6844,5.6932,28800.0
2012-06-01 13:05:00,6.47,6.47,6.46,6.46,15200.0,5.6932,5.6932,5.6844,5.6844,15200.0
2012-06-01 13:10:00,6.46,6.47,6.46,6.46,40800.0,5.6844,5.6932,5.6844,5.6844,40800.0
2012-06-01 13:15:00,6.46,6.46,6.46,6.46,34400.0,5.6844,5.6844,5.6844,5.6844,34400.0
2012-06-01 13:20:00,6.46,6.46,6.45,6.46,45600.0,5.6844,5.6844,5.6756,5.6844,45600.0
2012-06-01 13:25:00,6.46,6.46,6.45,6.45,16800.0,5.6844,5.6844,5.6756,5.6756,16800.0
2012-06-01 13:30:00,6.45,6.45,6.43,6.43,76000.0,5.6756,5.6756,5.658,5.658,76000.0
2012-06-01 13:35:00,6.43,6.44,6.43,6.43,77600.0,5.658,5.6668,5.658,5.658,77600.0
2012-06-01 13:40:00,6.43,6.44,6.43,6.44,17600.0,5.658,5.6668,5.658,5.6668,17600.0
2012-06-01 13:45:00,6.44,6.45,6.44,6.44,55200.0,5.6668,5.6756,5.6668,5.6668,55200.0
2012-06-01 13:50:00,6.44,6.44,6.42,6.43,93600.0,5.6668,5.6668,5.6492,5.658,93600.0
2012-06-01 13:55:00,6.43,6.43,6.42,6.43,61600.0,5.658,5.658,5.6492,5.658,61600.0
2012-06-01 14:00:00,6.43,6.43,6.42,6.42,97600.0,5.658,5.658,5.6492,5.6492,97600.0
2012-06-01 14:05:00,6.42,6.43,6.42,6.42,43200.0,5.6492,5.658,5.6492,5.6492,43200.0
2012-06-01 14:10:00,6.42,6.42,6.42,6.42,25600.0,5.6492,5.6492,5.6492,5.6492,25600.0
2012-06-01 14:15:00,6.42,6.42,6.41,6.42,32000.0,5.6492,5.6492,5.6404,5.6492,32000.0
2012-06-01 14:20:00,6.42,6.43,6.42,6.43,152000.0,5.6492,5.658,5.6492,5.658,152000.0
2012-06-01 14:25:00,6.43,6.43,6.42,6.42,43200.0,5.658,5.658,5.6492,5.6492,43200.0
2012-06-01 14:30:00,6.42,6.43,6.42,6.43,69600.0,5.6492,5.658,5.6492,5.658,69600.0
2012-06-01 14:35:00,6.43,6.43,6.43,6.43,39200.0,5.658,5.658,5.658,5.658,39200.0
2012-06-01 14:40:00,6.43,6.43,6.43,6.43,44800.0,5.658,5.658,5.658,5.658,44800.0
2012-06-01 14:45:00,6.43,6.46,6.43,6.46,454400.0,5.658,5.6844,5.658,5.6844,454400.0
2012-06-01 14:50:00,6.46,6.46,6.45,6.45,104000.0,5.6844,5.6844,5.6756,5.6756,104000.0
2012-06-01 14:55:00,6.46,6.46,6.45,6.45,156000.0,5.6844,5.6844,5.6756,5.6756,156000.0
2012-06-01 15:00:00,6.45,6.46,6.45,6.45,100000.0,5.6756,5.6844,5.6756,5.6756,100000.0
2012-06-01 15:05:00,6.45,6.46,6.45,6.46,205600.0,5.6756,5.6844,5.6756,5.6844,205600.0
2012-06-01 15:10:00,6.46,6.46,6.45,6.45,329600.0,5.6844,5.6844,5.6756,5.6756,329600.0
2012-06-01 15:15:00,6.45,6.46,6.45,6.45,450400.0,5.6756,5.6844,5.6756,5.6756,450400.0
2012-06-01 15:20:00,6.45,6.45,6.45,6.45,132000.0,5.6756,5.6756,5.6756,5.6756,132000.0
2012-06-01 15:25:00,6.45,6.45,6.45,6.45,350400.0,5.6756,5.6756,5.6756,5.6756,350400.0
2012-06-01 15:30:00,6.45,6.46,6.45,6.45,442400.0,5.6756,5.6844,5.6756,5.6756,442400.0
2012-06-01 15:35:00,6.45,6.45,6.45,6.45,256000.0,5.6756,5.6756,5.6756,5.6756,256000.0
2012-06-01 15:40:00,6.45,6.45,6.45,6.45,600800.0,5.6756,5.6756,5.6756,5.6756,600800.0
2012-06-01 15:45:00,6.45,6.45,6.45,6.45,564000.0,5.6756,5.6756,5.6756,5.6756,564000.0
2012-06-01 15:50:00,6.45,6.46,6.44,6.45,1625600.0,5.6756,5.6844,5.6668,5.6756,1625600.0
2012-06-01 15:55:00,6.45,6.45,6.45,6.45,700800.0,5.6756,5.6756,5.6756,5.6756,700800.0
2012-06-04 09:30:00,6.46,6.51,6.45,6.51,67200.0,5.6844,5.7284,5.6756,5.7284,67200.0
2012-06-04 09:35:00,6.51,6.52,6.5,6.5,61600.0,5.7284,5.7372,5.7196,5.7196,61600.0
2012-06-04 09:40:00,6.5,6.51,6.5,6.5,44800.0,5.7196,5.7284,5.7196,5.7196,44800.0
2012-06-04 09:45:00,6.5,6.5,6.46,6.47,40800.0,5.7196,5.7196,5.6844,5.6932,40800.0
2012-06-04 09:50:00,6.47,6.47,6.46,6.47,39200.0,5.6932,5.6932,5.6844,5.6932,39200.0
2012-06-04 09:55:00,6.46,6.46,6.45,6.46,57600.0,5.6844,5.6844,5.6756,5.6844,57600.0
2012-06-04 10:00:00,6.46,6.46,6.44,6.45,22400.0,5.6844,5.6844,5.6668,5.6756,22400.0
2012-06-04 10:05:00,6.44,6.44,6.43,6.44,42400.0,5.6668,5.6668,5.658,5.6668,42400.0
2012-06-04 10:10:00,6.44,6.45,6.44,6.45,55200.0,5.6668,5.6756,5.6668,5.6756,55200.0
2012-06-04 10:15:00,6.45,6.46,6.45,6.46,37600.0,5.6756,5.6844,5.6756,5.6844,37600.0
2012-06-04 10:20:00,6.46,6.47,6.46,6.46,30400.0,5.6844,5.6932,5.6844,5.6844,30400.0
2012-06-04 10:25:00,6.47,6.47,6.46,6.46,33600.0,5.6932,5.6932,5.6844,5.6844,33600.0
2012-06-04 10:30:00,6.46,6.46,6.45,6.46,68800.0,5.6844,5.6844,5.6756,5.6844,68800.0
2012-06-04 10:35:00,6.46,6.47,6.46,6.47,45600.0,5.6844,5.6932,5.6844,5.6932,45600.0
2012-06-04 10:40:00,6.47,6.48,6.47,6.47,32000.0,5.6932,5.702,5.6932,5.6932,32000.0
2012-06-04 10:45:00,6.46,6.47,6.46,6.46,28800.0,5.6844,5.6932,5.6844,5.6844,28800.0
2012-06-04 10:50:00,6.46,6.47,6.46,6.47,31200.0,5.6844,5.6932,5.6844,5.6932,31200.0
2012-06-04 10:55:00,6.47,6.48,6.46,6.47,32000.0,5.6932,5.702,5.6844,5.6932,32000.0
2012-06-04 11:00:00,6.46,6.47,6.46,6.47,36000.0,5.6844,5.6932,5.6844,5.6932,36000.0
2012-06-04 11:05:00,6.47,6.47,6.45,6.46,25600.0,5.6932,5.6932,5.6756,5.6844,25600.0
2012-06-04 11:10:00,6.46,6.46,6.45,6.45,78400.0,5.6844,5.6844,5.6756,5.6756,78400.0
2012-06-04 11:15:00,6.46,6.46,6.45,6.45,36000.0,5.6844,5.6844,5.6756,5.6756,36000.0
2012-06-04 11:20:00,6.45,6.46,6.44,6.45,32800.0,5.6756,5.6844,5.6668,5.6756,32800.0
2012-06-04 11:25:00,6.46,6.46,6.44,6.44,74400.0,5.6844,5.6844,5.6668,5.6668,74400.0
2012-06-04 11:30:00,6.44,6.45,6.44,6.45,139200.0,5.6668,5.6756,5.6668,5.6756,139200.0
2012-06-04 11:35:00,6.45,6.45,6.44,6.44,153600.0,5.6756,5.6756,5.6668,5.6668,153600.0
2012-06-04 11:40:00,6.44,6.45,6.44,6.44,118400.0,5.6668,5.6756,5.6668,5.6668,118400.0
2012-06-04 11:45:00,6.44,6.45,6.44,6.44,121600.0,5.6668,5.6756,5.6668,5.6668,121600.0
2012-06-04 11:50:00,6.44,6.45,6.44,6.44,48800.0,5.6668,5.6756,5.6668,5.6668,48800.0
2012-06-04 11:55:00,6.44,6.45,6.43,6.44,141600.0,5.6668,5.6756,5.658,5.6668,141600.0
2012-06-04 12:00:00,6.43,6.45,6.43,6.44,83200.0,5.658,5.6756,5.658,5.6668,83200.0
2012-06-04 12:05:00,6.44,6.45,6.44,6.44,91200.0,5.6668,5.6756,5.6668,5.6668,91200.0
2012-06-04 12:10:00,6.44,6.44,6.42,6.43,84800.0,5.6668,5.6668,5.6492,5.658,84800.0
2012-06-04 12:15:00,6.43,6.43,6.42,6.43,44800.0,5.658,5.658,5.6492,5.658,44800.0
2012-06-04 12:20:00,6.43,6.43,6.43,6.43,62400.0,5.658,5.658,5.658,5.658,62400.0
2012-06-04 12:25:00,6.43,6.43,6.43,6.43,66400.0,5.658,5.658,5.658,5.658,66400.0
2012-06-04 12:30:00,6.42,6.43,6.42,6.42,85600.0,5.6492,5.658,5.6492,5.6492,85600.0
2012-06-04 12:35:00,6.42,6.43,6.42,6.43,108000.0,5.6492,5.658,5.6492,5.658,108000.0
2012-06-04 12:40:00,6.43,6.43,6.43,6.43,45600.0,5.658,5.658,5.658,5.658,45600.0
2012-06-04 12:45:00,6.43,6.43,6.43,6.43,56000.0,5.658,5.658,5.658,5.658,56000.0
2012-06-04 12:50:00,6.43,6.43,6.42,6.43,60800.0,5.658,5.658,5.6492,5.658,60800.0
2012-06-04 12:55:00,6.43,6.44,6.43,6.43,52800.0,5.658,5.6668,5.658,5.658,52800.0
2012-06-04 13:00:00,6.44,6.45,6.43,6.45,165600.0,5.6668,5.6756,5.658,5.6756,165600.0
2012-06-04 13:05:00,6.45,6.45,6.44,6.44,59200.0,5.6756,5.6756,5.6668,5.6668,59200.0
2012-06-04 13:10:00,6.44,6.45,6.44,6.45,87200.0,5.6668,5.6756,5.6668,5.6756,87200.0
2012-06-04 13:15:00,6.45,6.45,6.43,6.44,76000.0,5.6756,5.6756,5.658,5.6668,76000.0
2012-06-04 13:20:00,6.44,6.44,6.43,6.43,72000.0,5.6668,5.6668,5.658,5.658,72000.0
2012-06-04 13:25:00,6.43,6.44,6.43,6.44,116000.0,5.658,5.6668,5.658,5.6668,116000.0
2012-06-04 13:30:00,6.43,6.44,6.43,6.44,160000.0,5.658,5.6668,5.658,5.6668,160000.0
2012-06-04 13:35:00,6.44,6.46,6.44,6.46,104000.0,5.6668,5.6844,5.6668,5.6844,104000.0
2012-06-04 13:40:00,6.46,6.47,6.46,6.47,76800.0,5.6844,5.6932,5.6844,5.6932,76800.0
2012-06-04 13:45:00,6.47,6.47,6.46,6.47,123200.0,5.6932,5.6932,5.6844,5.6932,123200.0
2012-06-04 13:50:00,6.46,6.47,6.46,6.47,100000.0,5.6844,5.6932,5.6844,5.6932,100000.0
2012-06-04 13:55:00,6.47,6.47,6.46,6.47,108800.0,5.6932,5.6932,5.6844,5.6932,108800.0
2012-06-04 14:00:00,6.47,6.47,6.46,6.47,89600.0,5.6932,5.6932,5.6844,5.6932,89600.0
2012-06-04 14:05:00,6.47,6.48,6.47,6.47,138400.0,5.6932,5.702,5.6932,5.6932,138400.0
2012-06-04 14:10:00,6.47,6.48,6.47,6.47,76800.0,5.6932,5.702,5.6932,5.6932,76800.0
2012-06-04 14:15:00,6.48,6.49,6.47,6.49,73600.0,5.702,5.7108,5.6932,5.7108,73600.0
2012-06-04 14:20:00,6.49,6.5,6.49,6.49,139200.0,5.7108,5.7196,5.7108,5.7108,139200.0
2012-06-04 14:25:00,6.49,6.5,6.49,6.5,52000.0,5.7108,5.7196,5.7108,5.7196,52000.0
2012-06-04 14:30:00,6.5,6.51,6.49,6.51,124000.0,5.7196,5.7284,5.7108,5.7284,124000.0
2012-06-04 14:35:00,6.51,6.52,6.51,6.52,184800.0,5.7284,5.7372,5.7284,5.7372,184800.0
2012-06-04 14:40:00,6.52,6.52,6.51,6.52,100000.0,5.7372,5.7372,5.7284,5.7372,100000.0
2012-06-04 14:45:00,6.52,6.52,6.51,6.52,68000.0,5.7372,5.7372,5.7284,5.7372,68000.0
2012-06-04 14:50:00,6.52,6.53,6.52,6.52,76000.0,5.7372,5.746,5.7372,5.7372,76000.0
2012-06-04 14:55:00,6.52,6.52,6.51,6.51,88000.0,5.7372,5.7372,5.7284,5.7284,88000.0
2012-06-04 15:00:00,6.51,6.52,6.51,6.52,120800.0,5.7284,5.7372,5.7284,5.7372,120800.0
2012-06-04 15:05:00,6.52,6.52,6.51,6.51,47200.0,5.7372,5.7372,5.7284,5.7284,47200.0
2012-06-04 15:10:00,6.5,6.5,6.49,6.5,80800.0,5.7196,5.7196,5.7108,5.7196,80800.0
2012-06-04 15:15:00,6.5,6.5,6.49,6.5,137600.0,5.7196,5.7196,5.7108,5.7196,137600.0
2012-06-04 15:20:00,6.5,6.5,6.49,6.49,100800.0,5.7196,5.7196,5.7108,5.7108,100800.0
2012-06-04 15:25:00,6.5,6.52,6.49,6.51,163200.0,5.7196,5.7372,5.7108,5.7284,163200.0
2012-06-04 15:30:00,6.51,6.51,6.49,6.5,156000.0,5.7284,5.7284,5.7108,5.7196,156000.0
2012-06-04 15:35:00,6.5,6.5,6.49,6.5,156000.0,5.7196,5.7196,5.7108,5.7196,156000.0
2012-06-04 15:40:00,6.5,6.51,6.49,6.5,143200.0,5.7196,5.7284,5.7108,5.7196,143200.0
2012-06-04 15:45:00,6.51,6.52,6.5,6.52,185600.0,5.7284,5.7372,5.7196,5.7372,185600.0
2012-06-04 15:50:00,6.52,6.53,6.52,6.53,162400.0,5.7372,5.746,5.7372,5.746,162400.0
2012-06-04 15:55:00,6.52,6.54,6.52,6.53,519200.0,5.7372,5.7548,5.7372,5.746,519200.0
2012-06-05 09:30:00,6.52,6.52,6.49,6.51,92800.0,5.7372,5.7372,5.7108,5.7284,92800.0
2012-06-05 09:35:00,6.52,6.54,6.52,6.53,70400.0,5.7372,5.7548,5.7372,5.746,70400.0
2012-06-05 09:40:00,6.52,6.55,6.51,6.54,71200.0,5.7372,5.7636,5.7284,5.7548,71200.0
2012-06-05 09:45:00,6.54,6.56,6.54,6.56,72800.0,5.7548,5.7724,5.7548,5.7724,72800.0
2012-06-05 09:50:00,6.56,6.56,6.55,6.56,118400.0,5.7724,5.7724,5.7636,5.7724,118400.0
2012-06-05 09:55:00,6.56,6.59,6.56,6.58,289600.0,5.7724,5.7988,5.7724,5.79,289600.0
2012-06-05 10:00:00,6.58,6.61,6.58,6.59,37600.0,5.79,5.8164,5.79,5.7988,37600.0
2012-06-05 10:05:00,6.59,6.61,6.59,6.6,73600.0,5.7988,5.8164,5.7988,5.8076,73600.0
2012-06-05 10:10:00,6.6,6.61,6.59,6.61,92000.0,5.8076,5.8164,5.7988,5.8164,92000.0
2012-06-05 10:15:00,6.61,6.62,6.61,6.61,73600.0,5.8164,5.8252,5.8164,5.8164,73600.0
2012-06-05 10:20:00,6.61,6.63,6.61,6.63,43200.0,5.8164,5.834,5.8164,5.834,43200.0
2012-06-05 10:25:00,6.63,6.63,6.62,6.63,80000.0,5.834,5.834,5.8252,5.834,80000.0
2012-06-05 10:30:00,6.63,6.63,6.62,6.63,115200.0,5.834,5.834,5.8252,5.834,115200.0
2012-06-05 10:35:00,6.63,6.64,6.63,6.63,76800.0,5.834,5.8428,5.834,5.834,76800.0
2012-06-05 10:40:00,6.63,6.63,6.62,6.63,85600.0,5.834,5.834,5.8252,5.834,85600.0
2012-06-05 10:45:00,6.62,6.63,6.62,6.63,216000.0,5.8252,5.834,5.8252,5.834,216000.0
2012-06-05 10:50:00,6.63,6.63,6.61,6.62,48800.0,5.834,5.834,5.8164,5.8252,48800.0
2012-06-05 10:55:00,6.62,6.62,6.6,6.6,103200.0,5.8252,5.8252,5.8076,5.8076,103200.0
2012-06-05 11:00:00,6.61,6.61,6.6,6.61,100800.0,5.8164,5.8164,5.8076,5.8164,100800.0
2012-06-05 11:05:00,6.61,6.61,6.6,6.61,65600.0,5.8164,5.8164,5.8076,5.8164,65600.0
2012-06-05 11:10:00,6.61,6.63,6.61,6.63,42400.0,5.8164,5.834,5.8164,5.834,42400.0
2012-06-05 11:15:00,6.63,6.63,6.63,6.63,40000.0,5.834,5.834,5.834,5.834,40000.0
2012-06-05 11:20:00,6.63,6.64,6.62,6.63,42400.0,5.834,5.8428,5.8252,5.834,42400.0
2012-06-05 11:25:00,6.63,6.63,6.62,6.62,50400.0,5.834,5.834,5.8252,5.8252,50400.0
2012-06-05 11:30:00,6.63,6.63,6.62,6.62,55200.0,5.834,5.834,5.8252,5.8252,55200.0
2012-06-05 11:35:00,6.62,6.63,6.61,6.61,234400.0,5.8252,5.834,5.8164,5.8164,234400.0
2012-06-05 11:40:00,6.61,6.62,6.6,6.61,94400.0,5.8164,5.8252,5.8076,5.8164,94400.0
2012-06-05 11:45:00,6.61,6.62,6.61,6.62,84800.0,5.8164,5.8252,5.8164,5.8252,84800.0
2012-06-05 11:50:00,6.62,6.62,6.61,6.61,118400.0,5.8252,5.8252,5.8164,5.8164,118400.0
2012-06-05 11:55:00,6.62,6.62,6.61,6.61,53600.0,5.8252,5.8252,5.8164,5.8164,53600.0
2012-06-05 12:00:00,6.61,6.63,6.61,6.62,132000.0,5.8164,5.834,5.8164,5.8252,132000.0
2012-06-05 12:05:00,6.62,6.64,6.62,6.63,96800.0,5.8252,5.8428,5.8252,5.834,96800.0
2012-06-05 12:10:00,6.63,6.64,6.63,6.64,46400.0,5.834,5.8428,5.834,5.8428,46400.0
2012-06-05 12:15:00,6.64,6.64,6.62,6.63,180800.0,5.8428,5.8428,5.8252,5.834,180800.0
2012-06-05 12:20:00,6.63,6.64,6.63,6.63,42400.0,5.834,5.8428,5.834,5.834,42400.0
2012-06-05 12:25:00,6.64,6.64,6.63,6.64,65600.0,5.8428,5.8428,5.834,5.8428,65600.0
2012-06-05 12:30:00,6.64,6.65,6.63,6.65,252800.0,5.8428,5.8516,5.834,5.8516,252800.0
2012-06-05 12:35:00,6.65,6.65,6.63,6.64,37600.0,5.8516,5.8516,5.834,5.8428,37600.0
2012-06-05 12:40:00,6.64,6.64,6.63,6.63,31200.0,5.8428,5.8428,5.834,5.834,31200.0
2012-06-05 12:45:00,6.63,6.63,6.62,6.62,51200.0,5.834,5.834,5.8252,5.8252,51200.0
2012-06-05 12:50:00,6.62,6.63,6.62,6.62,75200.0,5.8252,5.834,5.8252,5.8252,75200.0
2012-06-05 12:55:00,6.62,6.63,6.62,6.62,96800.0,5.8252,5.834,5.8252,5.8252,96800.0
2012-06-05 13:00:00,6.62,6.62,6.62,6.62,42400.0,5.8252,5.8252,5.8252,5.8252,42400.0
2012-06-05 13:05:00,6.62,6.62,6.62,6.62,23200.0,5.8252,5.8252,5.8252,5.8252,23200.0
2012-06-05 13:10:00,6.62,6.62,6.62,6.62,32800.0,5.8252,5.8252,5.8252,5.8252,32800.0
2012-06-05 13:15:00,6.62,6.62,6.61,6.62,81600.0,5.8252,5.8252,5.8164,5.8252,81600.0
2012-06-05 13:20:00,6.62,6.63,6.62,6.62,83200.0,5.8252,5.834,5.8252,5.8252,83200.0
2012-06-05 13:25:00,6.62,6.62,6.61,6.62,53600.0,5.8252,5.8252,5.8164,5.8252,53600.0
2012-06-05 13:30:00,6.62,6.63,6.62,6.63,93600.0,5.8252,5.834,5.8252,5.834,93600.0
2012-06-05 13:35:00,6.62,6.63,6.62,6.62,31200.0,5.8252,5.834,5.8252,5.8252,31200.0
2012-06-05 13:40:00,6.62,6.64,6.62,6.63,27200.0,5.8252,5.8428,5.8252,5.834,27200.0
2012-06-05 13:45:00,6.64,6.64,6.64,6.64,28000.0,5.8428,5.8428,5.8428,5.8428,28000.0
2012-06-05 13:50:00,6.64,6.65,6.64,6.65,96800.0,5.8428,5.8516,5.8428,5.8516,96800.0
2012-06-05 13:55:00,6.64,6.65,6.64,6.64,13600.0,5.8428,5.8516,5.8428,5.8428,13600.0
2012-06-05 14:00:00,6.64,6.65,6.63,6.65,318400.0,5.8428,5.8516,5.834,5.8516,318400.0
2012-06-05 14:05:00,6.65,6.66,6.65,6.66,424000.0,5.8516,5.8604,5.8516,5.8604,424000.0
2012-06-05 14:10:00,6.66,6.67,6.66,6.67,108000.0,5.8604,5.8692,5.8604,5.8692,108000.0
2012-06-05 14:15:00,6.67,6.67,6.66,6.67,34400.0,5.8692,5.8692,5.8604,5.8692,34400.0
2012-06-05 14:20:00,6.67,6.67,6.66,6.67,108000.0,5.8692,5.8692,5.8604,5.8692,108000.0
2012-06-05 14:25:00,6.67,6.67,6.67,6.67,23200.0,5.8692,5.8692,5.8692,5.8692,23200.0
2012-06-05 14:30:00,6.67,6.67,6.66,6.67,30400.0,5.8692,5.8692,5.8604,5.8692,30400.0
2012-06-05 14:35:00,6.66,6.67,6.65,6.65,31200.0,5.8604,5.8692,5.8516,5.8516,31200.0
2012-06-05 14:40:00,6.65,6.66,6.65,6.65,61600.0,5.8516,5.8604,5.8516,5.8516,61600.0
2012-06-05 14:45:00,6.65,6.66,6.65,6.65,40800.0,5.8516,5.8604,5.8516,5.8516,40800.0
2012-06-05 14:50:00,6.65,6.66,6.65,6.66,20000.0,5.8516,5.8604,5.8516,5.8604,20000.0
2012-06-05 14:55:00,6.66,6.67,6.65,6.67,74400.0,5.8604,5.8692,5.8516,5.8692,74400.0
2012-06-05 15:00:00,6.67,6.67,6.66,6.67,62400.0,5.8692,5.8692,5.8604,5.8692,62400.0
2012-06-05 15:05:00,6.67,6.67,6.66,6.66,50400.0,5.8692,5.8692,5.8604,5.8604,50400.0
2012-06-05 15:10:00,6.66,6.66,6.65,6.66,75200.0,5.8604,5.8604,5.8516,5.8604,75200.0
2012-06-05 15:15:00,6.66,6.66,6.65,6.66,42400.0,5.8604,5.8604,5.8516,5.8604,42400.0
2012-06-05 15:20:00,6.66,6.66,6.66,6.66,76000.0,5.8604,5.8604,5.8604,5.8604,76000.0
2012-06-05 15:25:00,6.66,6.66,6.65,6.66,76800.0,5.8604,5.8604,5.8516,5.8604,76800.0
2012-06-05 15:30:00,6.66,6.67,6.65,6.67,108800.0,5.8604,5.8692,5.8516,5.8692,108800.0
2012-06-05 15:35:00,6.66,6.67,6.66,6.67,55200.0,5.8604,5.8692,5.8604,5.8692,55200.0
2012-06-05 15:40:00,6.67,6.68,6.67,6.67,121600.0,5.8692,5.878,5.8692,5.8692,121600.0
2012-06-05 15:45:00,6.67,6.67,6.66,6.67,129600.0,5.8692,5.8692,5.8604,5.8692,129600.0
2012-06-05 15:50:00,6.67,6.68,6.67,6.67,197600.0,5.8692,5.878,5.8692,5.8692,197600.0
2012-06-05 15:55:00,6.67,6.67,6.66,6.66,475200.0,5.8692,5.8692,5.8604,5.8604,475200.0
2012-06-06 09:30:00,6.71,6.72,6.7,6.71,62400.0,5.9044,5.9132,5.8956,5.9044,62400.0
2012-06-06 09:35:00,6.71,6.72,6.7,6.7,50400.0,5.9044,5.9132,5.8956,5.8956,50400.0
2012-06-06 09:40:00,6.71,6.73,6.7,6.72,134400.0,5.9044,5.922,5.8956,5.9132,134400.0
2012-06-06 09:45:00,6.72,6.74,6.72,6.73,76800.0,5.9132,5.9308,5.9132,5.922,76800.0
2012-06-06 09:50:00,6.72,6.73,6.72,6.73,92000.0,5.9132,5.922,5.9132,5.922,92000.0
2012-06-06 09:55:00,6.73,6.75,6.73,6.73,80800.0,5.922,5.9396,5.922,5.922,80800.0
2012-06-06 10:00:00,6.73,6.74,6.72,6.72,258400.0,5.922,5.9308,5.9132,5.9132,258400.0
2012-06-06 10:05:00,6.72,6.73,6.72,6.73,91200.0,5.9132,5.922,5.9132,5.922,91200.0
2012-06-06 10:10:00,6.73,6.73,6.72,6.72,57600.0,5.922,5.922,5.9132,5.9132,57600.0
2012-06-06 10:15:00,6.73,6.74,6.72,6.73,434400.0,5.922,5.9308,5.9132,5.922,434400.0
2012-06-06 10:20:00,6.73,6.73,6.71,6.71,76000.0,5.922,5.922,5.9044,5.9044,76000.0
2012-06-06 10:25:00,6.71,6.72,6.71,6.71,28800.0,5.9044,5.9132,5.9044,5.9044,28800.0
2012-06-06 10:30:00,6.71,6.72,6.71,6.71,13600.0,5.9044,5.9132,5.9044,5.9044,13600.0
2012-06-06 10:35:00,6.72,6.73,6.72,6.72,41600.0,5.9132,5.922,5.9132,5.9132,41600.0
2012-06-06 10:40:00,6.73,6.73,6.72,6.73,24800.0,5.922,5.922,5.9132,5.922,24800.0
2012-06-06 10:45:00,6.73,6.74,6.72,6.73,63200.0,5.922,5.9308,5.9132,5.922,63200.0
2012-06-06 10:50:00,6.73,6.74,6.71,6.71,56800.0,5.922,5.9308,5.9044,5.9044,56800.0
2012-06-06 10:55:00,6.72,6.72,6.71,6.71,67200.0,5.9132,5.9132,5.9044,5.9044,67200.0
2012-06-06 11:00:00,6.71,6.71,6.7,6.7,104800.0,5.9044,5.9044,5.8956,5.8956,104800.0
2012-06-06 11:05:00,6.7,6.71,6.7,6.71,76000.0,5.8956,5.9044,5.8956,5.9044,76000.0
2012-06-06 11:10:00,6.7,6.71,6.7,6.71,65600.0,5.8956,5.9044,5.8956,5.9044,65600.0
2012-06-06 11:15:00,6.71,6.72,6.71,6.71,39200.0,5.9044,5.9132,5.9044,5.9044,39200.0
2012-06-06 11:20:00,6.71,6.74,6.71,6.73,148800.0,5.9044,5.9308,5.9044,5.922,148800.0
2012-06-06 11:25:00,6.73,6.74,6.73,6.74,49600.0,5.922,5.9308,5.922,5.9308,49600.0
2012-06-06 11:30:00,6.74,6.74,6.71,6.72,85600.0,5.9308,5.9308,5.9044,5.9132,85600.0
2012-06-06 11:35:00,6.72,6.72,6.71,6.72,82400.0,5.9132,5.9132,5.9044,5.9132,82400.0
2012-06-06 11:40:00,6.72,6.73,6.72,6.73,269600.0,5.9132,5.922,5.9132,5.922,269600.0
2012-06-06 11:45:00,6.73,6.74,6.73,6.73,56800.0,5.922,5.9308,5.922,5.922,56800.0
2012-06-06 11:50:00,6.73,6.74,6.73,6.73,80800.0,5.922,5.9308,5.922,5.922,80800.0
2012-06-06 11:55:00,6.73,6.74,6.73,6.74,72800.0,5.922,5.9308,5.922,5.9308,72800.0
2012-06-06 12:00:00,6.74,6.75,6.74,6.75,77600.0,5.9308,5.9396,5.9308,5.9396,77600.0
2012-06-06 12:05:00,6.75,6.76,6.75,6.76,105600.0,5.9396,5.9484,5.9396,5.9484,105600.0
2012-06-06 12:10:00,6.76,6.76,6.75,6.76,22400.0,5.9484,5.9484,5.9396,5.9484,22400.0
2012-06-06 12:15:00,6.76,6.76,6.76,6.76,17600.0,5.9484,5.9484,5.9484,5.9484,17600.0
2012-06-06 12:20:00,6.77,6.77,6.76,6.76,47200.0,5.9572,5.9572,5.9484,5.9484,47200.0
2012-06-06 12:25:00,6.76,6.76,6.76,6.76,22400.0,5.9484,5.9484,5.9484,5.9484,22400.0
2012-06-06 12:30:00,6.76,6.76,6.75,6.75,17600.0,5.9484,5.9484,5.9396,5.9396,17600.0
2012-06-06 12:35:00,6.76,6.76,6.75,6.76,11200.0,5.9484,5.9484,5.9396,5.9484,11200.0
2012-06-06 12:40:00,6.76,6.77,6.76,6.77,50400.0,5.9484,5.9572,5.9484,5.9572,50400.0
2012-06-06 12:45:00,6.77,6.77,6.76,6.76,15200.0,5.9572,5.9572,5.9484,5.9484,15200.0
2012-06-06 12:50:00,6.76,6.77,6.76,6.77,85600.0,5.9484,5.9572,5.9484,5.9572,85600.0
2012-06-06 12:55:00,6.77,6.77,6.76,6.77,20000.0,5.9572,5.9572,5.9484,5.9572,20000.0
2012-06-06 13:00:00,6.76,6.77,6.76,6.77,16000.0,5.9484,5.9572,5.9484,5.9572,16000.0
2012-06-06 13:05:00,6.77,6.77,6.76,6.77,36000.0,5.9572,5.9572,5.9484,5.9572,36000.0
2012-06-06 13:10:00,6.77,6.77,6.76,6.76,28800.0,5.9572,5.9572,5.9484,5.9484,28800.0
2012-06-06 13:15:00,6.76,6.76,6.75,6.75,16000.0,5.9484,5.9484,5.9396,5.9396,16000.0
2012-06-06 13:20:00,6.75,6.76,6.75,6.76,27200.0,5.9396,5.9484,5.9396,5.9484,27200.0
2012-06-06 13:25:00,6.76,6.76,6.76,6.76,16000.0,5.9484,5.9484,5.9484,5.9484,16000.0
2012-06-06 13:30:00,6.76,6.76,6.76,6.76,28800.0,5.9484,5.9484,5.9484,5.9484,28800.0
2012-06-06 13:35:00,6.76,6.76,6.76,6.76,21600.0,5.9484,5.9484,5.9484,5.9484,21600.0
2012-06-06 13:40:00,6.76,6.76,6.75,6.75,87200.0,5.9484,5.9484,5.9396,5.9396,87200.0
2012-06-06 13:45:00,6.75,6.75,6.75,6.75,51200.0,5.9396,5.9396,5.9396,5.9396,51200.0
2012-06-06 13:50:00,6.75,6.75,6.74,6.74,32800.0,5.9396,5.9396,5.9308,5.9308,32800.0
2012-06-06 13:55:00,6.75,6.75,6.74,6.74,34400.0,5.9396,5.9396,5.9308,5.9308,34400.0
2012-06-06 14:00:00,6.74,6.75,6.74,6.74,56800.0,5.9308,5.9396,5.9308,5.9308,56800.0
2012-06-06 14:05:00,6.74,6.74,6.73,6.73,32000.0,5.9308,5.9308,5.922,5.922,32000.0
2012-06-06 14:10:00,6.73,6.73,6.72,6.73,27200.0,5.922,5.922,5.9132,5.922,27200.0
2012-06-06 14:15:00,6.72,6.73,6.72,6.73,44000.0,5.9132,5.922,5.9132,5.922,44000.0
2012-06-06 14:20:00,6.73,6.73,6.73,6.73,36000.0,5.922,5.922,5.922,5.922,36000.0
2012-06-06 14:25:00,6.73,6.74,6.73,6.73,34400.0,5.922,5.9308,5.922,5.922,34400.0
2012-06-06 14:30:00,6.73,6.74,6.73,6.74,34400.0,5.922,5.9308,5.922,5.9308,34400.0
2012-06-06 14:35:00,6.74,6.75,6.74,6.74,24000.0,5.9308,5.9396,5.9308,5.9308,24000.0
2012-06-06 14:40:00,6.74,6.75,6.74,6.74,30400.0,5.9308,5.9396,5.9308,5.9308,30400.0
2012-06-06 14:45:00,6.75,6.75,6.74,6.74,49600.0,5.9396,5.9396,5.9308,5.9308,49600.0
2012-06-06 14:50:00,6.74,6.74,6.74,6.74,55200.0,5.9308,5.9308,5.9308,5.9308,55200.0
2012-06-06 14:55:00,6.74,6.74,6.74,6.74,48000.0,5.9308,5.9308,5.9308,5.9308,48000.0
2012-06-06 15:00:00,6.74,6.74,6.74,6.74,25600.0,5.9308,5.9308,5.9308,5.9308,25600.0
2012-06-06 15:05:00,6.74,6.75,6.74,6.75,80000.0,5.9308,5.9396,5.9308,5.9396,80000.0
2012-06-06 15:10:00,6.75,6.75,6.74,6.74,105600.0,5.9396,5.9396,5.9308,5.9308,105600.0
2012-06-06 15:15:00,6.74,6.74,6.73,6.73,36800.0,5.9308,5.9308,5.922,5.922,36800.0
2012-06-06 15:20:00,6.73,6.73,6.73,6.73,60000.0,5.922,5.922,5.922,5.922,60000.0
2012-06-06 15:25:00,6.73,6.74,6.73,6.73,44800.0,5.922,5.9308,5.922,5.922,44800.0
2012-06-06 15:30:00,6.73,6.73,6.73,6.73,122400.0,5.922,5.922,5.922,5.922,122400.0
2012-06-06 15:35:00,6.73,6.73,6.72,6.72,127200.0,5.922,5.922,5.9132,5.9132,127200.0
2012-06-06 15:40:00,6.72,6.74,6.72,6.74,91200.0,5.9132,5.9308,5.9132,5.9308,91200.0
2012-06-06 15:45:00,6.74,6.75,6.74,6.74,131200.0,5.9308,5.9396,5.9308,5.9308,131200.0
2012-06-06 15:50:00,6.75,6.76,6.74,6.76,103200.0,5.9396,5.9484,5.9308,5.9484,103200.0
2012-06-06 15:55:00,6.76,6.77,6.75,6.77,228800.0,5.9484,5.9572,5.9396,5.9572,228800.0
2012-06-07 09:30:00,6.85,6.85,6.81,6.84,76000.0,6.0276,6.0276,5.9924,6.0188,76000.0
2012-06-07 09:35:00,6.85,6.85,6.83,6.85,81600.0,6.0276,6.0276,6.01,6.0276,81600.0
2012-06-07 09:40:00,6.85,6.85,6.84,6.85,31200.0,6.0276,6.0276,6.0188,6.0276,31200.0
2012-06-07 09:45:00,6.85,6.86,6.85,6.85,89600.0,6.0276,6.0364,6.0276,6.0276,89600.0
2012-06-07 09:50:00,6.85,6.87,6.85,6.86,76800.0,6.0276,6.0452,6.0276,6.0364,76800.0
2012-06-07 09:55:00,6.86,6.87,6.85,6.86,45600.0,6.0364,6.0452,6.0276,6.0364,45600.0
2012-06-07 10:00:00,6.86,6.87,6.83,6.83,73600.0,6.0364,6.0452,6.01,6.01,73600.0
2012-06-07 10:05:00,6.84,6.84,6.82,6.83,30400.0,6.0188,6.0188,6.0012,6.01,30400.0
2012-06-07 10:10:00,6.82,6.83,6.82,6.83,92000.0,6.0012,6.01,6.0012,6.01,92000.0
2012-06-07 10:15:00,6.83,6.83,6.82,6.82,125600.0,6.01,6.01,6.0012,6.0012,125600.0
2012-06-07 10:20:00,6.82,6.83,6.82,6.83,57600.0,6.0012,6.01,6.0012,6.01,57600.0
2012-06-07 10:25:00,6.83,6.85,6.83,6.85,26400.0,6.01,6.0276,6.01,6.0276,26400.0
2012-06-07 10:30:00,6.85,6.85,6.83,6.84,38400.0,6.0276,6.0276,6.01,6.0188,38400.0
2012-06-07 10:35:00,6.83,6.83,6.82,6.82,58400.0,6.01,6.01,6.0012,6.0012,58400.0
2012-06-07 10:40:00,6.83,6.83,6.82,6.83,33600.0,6.01,6.01,6.0012,6.01,33600.0
2012-06-07 10:45:00,6.82,6.83,6.82,6.82,140800.0,6.0012,6.01,6.0012,6.0012,140800.0
2012-06-07 10:50:00,6.82,6.83,6.82,6.83,108800.0,6.0012,6.01,6.0012,6.01,108800.0
2012-06-07 10:55:00,6.82,6.83,6.82,6.83,41600.0,6.0012,6.01,6.0012,6.01,41600.0
2012-06-07 11:00:00,6.82,6.84,6.82,6.83,40000.0,6.0012,6.0188,6.0012,6.01,40000.0
2012-06-07 11:05:00,6.84,6.84,6.83,6.84,41600.0,6.0188,6.0188,6.01,6.0188,41600.0
2012-06-07 11:10:00,6.84,6.84,6.83,6.83,24000.0,6.0188,6.0188,6.01,6.01,24000.0
2012-06-07 11:15:00,6.83,6.84,6.83,6.83,28000.0,6.01,6.0188,6.01,6.01,28000.0
2012-06-07 11:20:00,6.83,6.84,6.83,6.83,49600.0,6.01,6.0188,6.01,6.01,49600.0
2012-06-07 11:25:00,6.83,6.84,6.83,6.83,63200.0,6.01,6.0188,6.01,6.01,63200.0
2012-06-07 11:30:00,6.83,6.83,6.82,6.83,23200.0,6.01,6.01,6.0012,6.01,23200.0
2012-06-07 11:35:00,6.83,6.84,6.83,6.84,36800.0,6.01,6.0188,6.01,6.0188,36800.0
2012-06-07 11:40:00,6.84,6.85,6.84,6.85,34400.0,6.0188,6.0276,6.0188,6.0276,34400.0
2012-06-07 11:45:00,6.85,6.85,6.85,6.85,41600.0,6.0276,6.0276,6.0276,6.0276,41600.0
2012-06-07 11:50:00,6.85,6.86,6.85,6.85,26400.0,6.0276,6.0364,6.0276,6.0276,26400.0
2012-06-07 11:55:00,6.85,6.85,6.84,6.84,20000.0,6.0276,6.0276,6.0188,6.0188,20000.0
2012-06-07 12:00:00,6.84,6.85,6.84,6.85,75200.0,6.0188,6.0276,6.0188,6.0276,75200.0
2012-06-07 12:05:00,6.84,6.85,6.84,6.84,128000.0,6.0188,6.0276,6.0188,6.0188,128000.0
2012-06-07 12:10:00,6.84,6.85,6.84,6.85,73600.0,6.0188,6.0276,6.0188,6.0276,73600.0
2012-06-07 12:15:00,6.86,6.87,6.85,6.86,71200.0,6.0364,6.0452,6.0276,6.0364,71200.0
2012-06-07 12:20:00,6.86,6.87,6.85,6.85,57600.0,6.0364,6.0452,6.0276,6.0276,57600.0
2012-06-07 12:25:00,6.86,6.86,6.85,6.86,37600.0,6.0364,6.0364,6.0276,6.0364,37600.0
2012-06-07 12:30:00,6.86,6.87,6.86,6.86,49600.0,6.0364,6.0452,6.0364,6.0364,49600.0
2012-06-07 12:35:00,6.86,6.87,6.86,6.87,37600.0,6.0364,6.0452,6.0364,6.0452,37600.0
2012-06-07 12:40:00,6.87,6.88,6.86,6.86,129600.0,6.0452,6.054,6.0364,6.0364,129600.0
2012-06-07 12:45:00,6.87,6.87,6.86,6.87,54400.0,6.0452,6.0452,6.0364,6.0452,54400.0
2012-06-07 12:50:00,6.87,6.88,6.87,6.88,27200.0,6.0452,6.054,6.0452,6.054,27200.0
2012-06-07 12:55:00,6.88,6.88,6.87,6.87,27200.0,6.054,6.054,6.0452,6.0452,27200.0
2012-06-07 13:00:00,6.87,6.88,6.87,6.88,35200.0,6.0452,6.054,6.0452,6.054,35200.0
2012-06-07 13:05:00,6.87,6.88,6.87,6.88,78400.0,6.0452,6.054,6.0452,6.054,78400.0
2012-06-07 13:10:00,6.88,6.88,6.88,6.88,43200.0,6.054,6.054,6.054,6.054,43200.0
2012-06-07 13:15:00,6.88,6.89,6.88,6.89,108000.0,6.054,6.0628,6.054,6.0628,108000.0
2012-06-07 13:20:00,6.89,6.9,6.88,6.9,65600.0,6.0628,6.0716,6.054,6.0716,65600.0
2012-06-07 13:25:00,6.89,6.91,6.89,6.9,145600.0,6.0628,6.0804,6.0628,6.0716,145600.0
2012-06-07 13:30:00,6.9,6.9,6.89,6.89,93600.0,6.0716,6.0716,6.0628,6.0628,93600.0
2012-06-07 13:35:00,6.89,6.89,6.88,6.88,38400.0,6.0628,6.0628,6.054,6.054,38400.0
2012-06-07 13:40:00,6.88,6.89,6.87,6.87,102400.0,6.054,6.0628,6.0452,6.0452,102400.0
2012-06-07 13:45:00,6.87,6.88,6.87,6.87,55200.0,6.0452,6.054,6.0452,6.0452,55200.0
2012-06-07 13:50:00,6.87,6.87,6.86,6.86,40800.0,6.0452,6.0452,6.0364,6.0364,40800.0
2012-06-07 13:55:00,6.86,6.86,6.85,6.85,47200.0,6.0364,6.0364,6.0276,6.0276,47200.0
2012-06-07 14:00:00,6.85,6.86,6.85,6.86,136800.0,6.0276,6.0364,6.0276,6.0364,136800.0
2012-06-07 14:05:00,6.85,6.85,6.84,6.85,186400.0,6.0276,6.0276,6.0188,6.0276,186400.0
2012-06-07 14:10:00,6.85,6.86,6.85,6.85,196800.0,6.0276,6.0364,6.0276,6.0276,196800.0
2012-06-07 14:15:00,6.85,6.86,6.85,6.85,78400.0,6.0276,6.0364,6.0276,6.0276,78400.0
2012-06-07 14:20:00,6.85,6.86,6.85,6.86,133600.0,6.0276,6.0364,6.0276,6.0364,133600.0
2012-06-07 14:25:00,6.85,6.85,6.85,6.85,25600.0,6.0276,6.0276,6.0276,6.0276,25600.0
2012-06-07 14:30:00,6.85,6.85,6.84,6.84,68000.0,6.0276,6.0276,6.0188,6.0188,68000.0
2012-06-07 14:35:00,6.84,6.85,6.84,6.84,62400.0,6.0188,6.0276,6.0188,6.0188,62400.0
2012-06-07 14:40:00,6.85,6.85,6.84,6.85,99200.0,6.0276,6.0276,6.0188,6.0276,99200.0
2012-06-07 14:45:00,6.84,6.86,6.84,6.86,54400.0,6.0188,6.0364,6.0188,6.0364,54400.0
2012-06-07 14:50:00,6.86,6.86,6.85,6.85,43200.0,6.0364,6.0364,6.0276,6.0276,43200.0
2012-06-07 14:55:00,6.85,6.86,6.85,6.86,35200.0,6.0276,6.0364,6.0276,6.0364,35200.0
2012-06-07 15:00:00,6.86,6.86,6.85,6.85,52800.0,6.0364,6.0364,6.0276,6.0276,52800.0
2012-06-07 15:05:00,6.85,6.86,6.84,6.85,88800.0,6.0276,6.0364,6.0188,6.0276,88800.0
2012-06-07 15:10:00,6.85,6.86,6.85,6.85,51200.0,6.0276,6.0364,6.0276,6.0276,51200.0
2012-06-07 15:15:00,6.85,6.85,6.84,6.84,60800.0,6.0276,6.0276,6.0188,6.0188,60800.0
2012-06-07 15:20:00,6.85,6.85,6.83,6.84,40000.0,6.0276,6.0276,6.01,6.0188,40000.0
2012-06-07 15:25:00,6.84,6.84,6.83,6.84,51200.0,6.0188,6.0188,6.01,6.0188,51200.0
2012-06-07 15:30:00,6.84,6.84,6.83,6.83,67200.0,6.0188,6.0188,6.01,6.01,67200.0
2012-06-07 15:35:00,6.83,6.84,6.82,6.83,118400.0,6.01,6.0188,6.0012,6.01,118400.0
2012-06-07 15:40:00,6.83,6.83,6.81,6.81,93600.0,6.01,6.01,5.9924,5.9924,93600.0
2012-06-07 15:45:00,6.82,6.82,6.81,6.81,158400.0,6.0012,6.0012,5.9924,5.9924,158400.0
2012-06-07 15:50:00,6.81,6.82,6.8,6.8,128000.0,5.9924,6.0012,5.9836,5.9836,128000.0
2012-06-07 15:55:00,6.81,6.82,6.8,6.82,345600.0,5.9924,6.0012,5.9836,6.0012,345600.0
2012-06-08 09:30:00,6.78,6.8,6.76,6.76,70400.0,5.966,5.9836,5.9484,5.9484,70400.0
2012-06-08 09:35:00,6.76,6.77,6.75,6.75,114400.0,5.9484,5.9572,5.9396,5.9396,114400.0
2012-06-08 09:40:00,6.75,6.75,6.74,6.75,37600.0,5.9396,5.9396,5.9308,5.9396,37600.0
2012-06-08 09:45:00,6.75,6.75,6.74,6.74,50400.0,5.9396,5.9396,5.9308,5.9308,50400.0
2012-06-08 09:50:00,6.74,6.77,6.74,6.77,64800.0,5.9308,5.9572,5.9308,5.9572,64800.0
2012-06-08 09:55:00,6.77,6.78,6.76,6.77,52000.0,5.9572,5.966,5.9484,5.9572,52000.0
2012-06-08 10:00:00,6.77,6.78,6.76,6.78,38400.0,5.9572,5.966,5.9484,5.966,38400.0
2012-06-08 10:05:00,6.78,6.79,6.77,6.78,32800.0,5.966,5.9748,5.9572,5.966,32800.0
2012-06-08 10:10:00,6.78,6.79,6.77,6.78,90400.0,5.966,5.9748,5.9572,5.966,90400.0
2012-06-08 10:15:00,6.78,6.8,6.78,6.79,25600.0,5.966,5.9836,5.966,5.9748,25600.0
2012-06-08 10:20:00,6.78,6.78,6.77,6.78,24000.0,5.966,5.966,5.9572,5.966,24000.0
2012-06-08 10:25:00,6.78,6.78,6.77,6.78,58400.0,5.966,5.966,5.9572,5.966,58400.0
2012-06-08 10:30:00,6.78,6.78,6.78,6.78,40000.0,5.966,5.966,5.966,5.966,40000.0
2012-06-08 10:35:00,6.78,6.79,6.78,6.78,39200.0,5.966,5.9748,5.966,5.966,39200.0
2012-06-08 10:40:00,6.78,6.79,6.78,6.79,80000.0,5.966,5.9748,5.966,5.9748,80000.0
2012-06-08 10:45:00,6.79,6.81,6.79,6.8,40000.0,5.9748,5.9924,5.9748,5.9836,40000.0
2012-06-08 10:50:00,6.8,6.8,6.8,6.8,13600.0,5.9836,5.9836,5.9836,5.9836,13600.0
2012-06-08 10:55:00,6.8,6.81,6.8,6.8,42400.0,5.9836,5.9924,5.9836,5.9836,42400.0
2012-06-08 11:00:00,6.81,6.81,6.8,6.81,68000.0,5.9924,5.9924,5.9836,5.9924,68000.0
2012-06-08 11:05:00,6.81,6.81,6.79,6.8,32000.0,5.9924,5.9924,5.9748,5.9836,32000.0
2012-06-08 11:10:00,6.8,6.8,6.79,6.79,32800.0,5.9836,5.9836,5.9748,5.9748,32800.0
2012-06-08 11:15:00,6.79,6.79,6.78,6.79,40000.0,5.9748,5.9748,5.966,5.9748,40000.0
2012-06-08 11:20:00,6.79,6.8,6.78,6.79,24800.0,5.9748,5.9836,5.966,5.9748,24800.0
2012-06-08 11:25:00,6.79,6.8,6.79,6.79,25600.0,5.9748,5.9836,5.9748,5.9748,25600.0
2012-06-08 11:30:00,6.79,6.8,6.79,6.8,36000.0,5.9748,5.9836,5.9748,5.9836,36000.0
2012-06-08 11:35:00,6.79,6.8,6.79,6.8,20000.0,5.9748,5.9836,5.9748,5.9836,20000.0
2012-06-08 11:40:00,6.8,6.81,6.8,6.81,36800.0,5.9836,5.9924,5.9836,5.9924,36800.0
2012-06-08 11:45:00,6.81,6.81,6.8,6.81,59200.0,5.9924,5.9924,5.9836,5.9924,59200.0
2012-06-08 11:50:00,6.81,6.81,6.81,6.81,38400.0,5.9924,5.9924,5.9924,5.9924,38400.0
2012-06-08 11:55:00,6.81,6.81,6.8,6.8,112800.0,5.9924,5.9924,5.9836,5.9836,112800.0
2012-06-08 12:00:00,6.8,6.81,6.8,6.8,84800.0,5.9836,5.9924,5.9836,5.9836,84800.0
2012-06-08 12:05:00,6.8,6.81,6.8,6.8,76800.0,5.9836,5.9924,5.9836,5.9836,76800.0
2012-06-08 12:10:00,6.8,6.8,6.79,6.8,17600.0,5.9836,5.9836,5.9748,5.9836,17600.0
2012-06-08 12:15:00,6.8,6.8,6.79,6.8,47200.0,5.9836,5.9836,5.9748,5.9836,47200.0
2012-06-08 12:20:00,6.8,6.81,6.8,6.81,62400.0,5.9836,5.9924,5.9836,5.9924,62400.0
2012-06-08 12:25:00,6.81,6.81,6.81,6.81,9600.0,5.9924,5.9924,5.9924,5.9924,9600.0
2012-06-08 12:30:00,6.81,6.83,6.81,6.83,48000.0,5.9924,6.01,5.9924,6.01,48000.0
2012-06-08 12:35:00,6.83,6.83,6.81,6.82,113600.0,6.01,6.01,5.9924,6.0012,113600.0
2012-06-08 12:40:00,6.82,6.84,6.82,6.82,176000.0,6.0012,6.0188,6.0012,6.0012,176000.0
2012-06-08 12:45:00,6.82,6.83,6.82,6.83,38400.0,6.0012,6.01,6.0012,6.01,38400.0
2012-06-08 12:50:00,6.83,6.83,6.82,6.83,34400.0,6.01,6.01,6.0012,6.01,34400.0
2012-06-08 12:55:00,6.83,6.83,6.83,6.83,17600.0,6.01,6.01,6.01,6.01,17600.0
2012-06-08 13:00:00,6.83,6.84,6.83,6.83,22400.0,6.01,6.0188,6.01,6.01,22400.0
2012-06-08 13:05:00,6.84,6.84,6.83,6.84,25600.0,6.0188,6.0188,6.01,6.0188,25600.0
2012-06-08 13:10:00,6.84,6.85,6.84,6.85,37600.0,6.0188,6.0276,6.0188,6.0276,37600.0
2012-06-08 13:15:00,6.84,6.85,6.84,6.84,53600.0,6.0188,6.0276,6.0188,6.0188,53600.0
2012-06-08 13:20:00,6.84,6.85,6.84,6.85,34400.0,6.0188,6.0276,6.0188,6.0276,34400.0
2012-06-08 13:25:00,6.85,6.86,6.85,6.86,145600.0,6.0276,6.0364,6.0276,6.0364,145600.0
2012-06-08 13:30:00,6.86,6.86,6.85,6.86,54400.0,6.0364,6.0364,6.0276,6.0364,54400.0
2012-06-08 13:35:00,6.86,6.86,6.86,6.86,22400.0,6.0364,6.0364,6.0364,6.0364,22400.0
2012-06-08 13:40:00,6.86,6.86,6.85,6.85,12000.0,6.0364,6.0364,6.0276,6.0276,12000.0
2012-06-08 13:45:00,6.85,6.85,6.84,6.84,10400.0,6.0276,6.0276,6.0188,6.0188,10400.0
2012-06-08 13:50:00,6.84,6.85,6.84,6.84,14400.0,6.0188,6.0276,6.0188,6.0188,14400.0
2012-06-08 13:55:00,6.84,6.85,6.84,6.84,27200.0,6.0188,6.0276,6.0188,6.0188,27200.0
2012-06-08 14:00:00,6.85,6.85,6.84,6.84,23200.0,6.0276,6.0276,6.0188,6.0188,23200.0
2012-06-08 14:05:00,6.84,6.84,6.83,6.84,40800.0,6.0188,6.0188,6.01,6.0188,40800.0
2012-06-08 14:10:00,6.84,6.84,6.83,6.84,25600.0,6.0188,6.0188,6.01,6.0188,25600.0
2012-06-08 14:15:00,6.84,6.84,6.83,6.83,16800.0,6.0188,6.0188,6.01,6.01,16800.0
2012-06-08 14:20:00,6.83,6.83,6.83,6.83,21600.0,6.01,6.01,6.01,6.01,21600.0
2012-06-08 14:25:00,6.83,6.83,6.83,6.83,16000.0,6.01,6.01,6.01,6.01,16000.0
2012-06-08 14:30:00,6.83,6.84,6.83,6.84,19200.0,6.01,6.0188,6.01,6.0188,19200.0
2012-06-08 14:35:00,6.84,6.85,6.84,6.85,32000.0,6.0188,6.0276,6.0188,6.0276,32000.0
2012-06-08 14:40:00,6.85,6.85,6.84,6.84,16800.0,6.0276,6.0276,6.0188,6.0188,16800.0
2012-06-08 14:45:00,6.84,6.85,6.84,6.84,9600.0,6.0188,6.0276,6.0188,6.0188,9600.0
2012-06-08 14:50:00,6.84,6.85,6.84,6.85,39200.0,6.0188,6.0276,6.0188,6.0276,39200.0
2012-06-08 14:55:00,6.85,6.86,6.85,6.85,42400.0,6.0276,6.0364,6.0276,6.0276,42400.0
2012-06-08 15:00:00,6.85,6.85,6.84,6.84,32000.0,6.0276,6.0276,6.0188,6.0188,32000.0
2012-06-08 15:05:00,6.84,6.85,6.84,6.84,26400.0,6.0188,6.0276,6.0188,6.0188,26400.0
2012-06-08 15:10:00,6.84,6.85,6.84,6.85,39200.0,6.0188,6.0276,6.0188,6.0276,39200.0
2012-06-08 15:15:00,6.85,6.85,6.84,6.84,37600.0,6.0276,6.0276,6.0188,6.0188,37600.0
2012-06-08 15:20:00,6.84,6.84,6.84,6.84,43200.0,6.0188,6.0188,6.0188,6.0188,43200.0
2012-06-08 15:25:00,6.84,6.85,6.84,6.84,45600.0,6.0188,6.0276,6.0188,6.0188,45600.0
2012-06-08 15:30:00,6.84,6.85,6.84,6.84,91200.0,6.0188,6.0276,6.0188,6.0188,91200.0
2012-06-08 15:35:00,6.84,6.84,6.83,6.83,76000.0,6.0188,6.0188,6.01,6.01,76000.0
2012-06-08 15:40:00,6.84,6.84,6.83,6.84,105600.0,6.0188,6.0188,6.01,6.0188,105600.0
2012-06-08 15:45:00,6.84,6.86,6.84,6.85,199200.0,6.0188,6.0364,6.0188,6.0276,199200.0
2012-06-08 15:50:00,6.85,6.87,6.85,6.86,305600.0,6.0276,6.0452,6.0276,6.0364,305600.0
2012-06-08 15:55:00,6.86,6.87,6.85,6.86,582400.0,6.0364,6.0452,6.0276,6.0364,582400.0
2012-06-11 09:30:00,6.91,7.0,6.88,6.89,124800.0,6.0922,6.1715,6.0657,6.0746,124800.0
2012-06-11 09:35:00,6.89,6.91,6.89,6.9,92800.0,6.0746,6.0922,6.0746,6.0834,92800.0
2012-06-11 09:40:00,6.9,6.9,6.87,6.87,57600.0,6.0834,6.0834,6.0569,6.0569,57600.0
2012-06-11 09:45:00,6.87,6.88,6.85,6.88,42400.0,6.0569,6.0657,6.0393,6.0657,42400.0
2012-06-11 09:50:00,6.87,6.88,6.87,6.87,16800.0,6.0569,6.0657,6.0569,6.0569,16800.0
2012-06-11 09:55:00,6.86,6.86,6.85,6.85,32000.0,6.0481,6.0481,6.0393,6.0393,32000.0
2012-06-11 10:00:00,6.85,6.86,6.85,6.85,12800.0,6.0393,6.0481,6.0393,6.0393,12800.0
2012-06-11 10:05:00,6.85,6.85,6.83,6.83,76000.0,6.0393,6.0393,6.0217,6.0217,76000.0
2012-06-11 10:10:00,6.83,6.83,6.81,6.83,23200.0,6.0217,6.0217,6.004,6.0217,23200.0
2012-06-11 10:15:00,6.83,6.83,6.82,6.82,29600.0,6.0217,6.0217,6.0128,6.0128,29600.0
2012-06-11 10:20:00,6.82,6.83,6.82,6.82,14400.0,6.0128,6.0217,6.0128,6.0128,14400.0
2012-06-11 10:25:00,6.82,6.83,6.81,6.83,24800.0,6.0128,6.0217,6.004,6.0217,24800.0
2012-06-11 10:30:00,6.82,6.83,6.82,6.82,19200.0,6.0128,6.0217,6.0128,6.0128,19200.0
2012-06-11 10:35:00,6.82,6.84,6.82,6.84,24800.0,6.0128,6.0305,6.0128,6.0305,24800.0
2012-06-11 10:40:00,6.84,6.84,6.82,6.83,20000.0,6.0305,6.0305,6.0128,6.0217,20000.0
2012-06-11 10:45:00,6.83,6.83,6.82,6.82,14400.0,6.0217,6.0217,6.0128,6.0128,14400.0
2012-06-11 10:50:00,6.82,6.82,6.81,6.82,18400.0,6.0128,6.0128,6.004,6.0128,18400.0
2012-06-11 10:55:00,6.82,6.82,6.8,6.81,40800.0,6.0128,6.0128,5.9952,6.004,40800.0
2012-06-11 11:00:00,6.8,6.8,6.79,6.8,18400.0,5.9952,5.9952,5.9864,5.9952,18400.0
2012-06-11 11:05:00,6.8,6.82,6.8,6.82,172000.0,5.9952,6.0128,5.9952,6.0128,172000.0
2012-06-11 11:10:00,6.82,6.84,6.81,6.81,266400.0,6.0128,6.0305,6.004,6.004,266400.0
2012-06-11 11:15:00,6.81,6.82,6.8,6.8,276800.0,6.004,6.0128,5.9952,5.9952,276800.0
2012-06-11 11:20:00,6.81,6.84,6.81,6.83,311200.0,6.004,6.0305,6.004,6.0217,311200.0
2012-06-11 11:25:00,6.83,6.85,6.82,6.85,254400.0,6.0217,6.0393,6.0128,6.0393,254400.0
2012-06-11 11:30:00,6.84,6.85,6.84,6.84,42400.0,6.0305,6.0393,6.0305,6.0305,42400.0
2012-06-11 11:35:00,6.84,6.86,6.84,6.86,12800.0,6.0305,6.0481,6.0305,6.0481,12800.0
2012-06-11 11:40:00,6.86,6.86,6.85,6.85,48800.0,6.0481,6.0481,6.0393,6.0393,48800.0
2012-06-11 11:45:00,6.85,6.85,6.85,6.85,16000.0,6.0393,6.0393,6.0393,6.0393,16000.0
2012-06-11 11:50:00,6.85,6.85,6.82,6.82,132800.0,6.0393,6.0393,6.0128,6.0128,132800.0
2012-06-11 11:55:00,6.82,6.83,6.82,6.83,128800.0,6.0128,6.0217,6.0128,6.0217,128800.0
2012-06-11 12:00:00,6.83,6.84,6.83,6.84,38400.0,6.0217,6.0305,6.0217,6.0305,38400.0
2012-06-11 12:05:00,6.84,6.84,6.83,6.84,65600.0,6.0305,6.0305,6.0217,6.0305,65600.0
2012-06-11 12:10:00,6.84,6.84,6.84,6.84,22400.0,6.0305,6.0305,6.0305,6.0305,22400.0
2012-06-11 12:15:00,6.84,6.84,6.83,6.84,16000.0,6.0305,6.0305,6.0217,6.0305,16000.0
2012-06-11 12:20:00,6.83,6.84,6.83,6.83,46400.0,6.0217,6.0305,6.0217,6.0217,46400.0
2012-06-11 12:25:00,6.83,6.83,6.83,6.83,10400.0,6.0217,6.0217,6.0217,6.0217,10400.0
2012-06-11 12:30:00,6.82,6.83,6.82,6.83,53600.0,6.0128,6.0217,6.0128,6.0217,53600.0
2012-06-11 12:35:00,6.82,6.83,6.82,6.83,44800.0,6.0128,6.0217,6.0128,6.0217,44800.0
2012-06-11 12:40:00,6.83,6.84,6.82,6.83,16800.0,6.0217,6.0305,6.0128,6.0217,16800.0
2012-06-11 12:45:00,6.83,6.83,6.83,6.83,106400.0,6.0217,6.0217,6.0217,6.0217,106400.0
2012-06-11 12:50:00,6.83,6.83,6.83,6.83,41600.0,6.0217,6.0217,6.0217,6.0217,41600.0
2012-06-11 12:55:00,6.83,6.83,6.82,6.83,28800.0,6.0217,6.0217,6.0128,6.0217,28800.0
2012-06-11 13:00:00,6.83,6.83,6.82,6.83,40000.0,6.0217,6.0217,6.0128,6.0217,40000.0
2012-06-11 13:05:00,6.83,6.83,6.83,6.83,27200.0,6.0217,6.0217,6.0217,6.0217,27200.0
2012-06-11 13:10:00,6.83,6.84,6.83,6.84,63200.0,6.0217,6.0305,6.0217,6.0305,63200.0
2012-06-11 13:15:00,6.84,6.84,6.83,6.84,51200.0,6.0305,6.0305,6.0217,6.0305,51200.0
2012-06-11 13:20:00,6.84,6.84,6.83,6.83,23200.0,6.0305,6.0305,6.0217,6.0217,23200.0
2012-06-11 13:25:00,6.83,6.83,6.82,6.83,11200.0,6.0217,6.0217,6.0128,6.0217,11200.0
2012-06-11 13:30:00,6.83,6.83,6.82,6.83,232000.0,6.0217,6.0217,6.0128,6.0217,232000.0
2012-06-11 13:35:00,6.83,6.84,6.83,6.83,125600.0,6.0217,6.0305,6.0217,6.0217,125600.0
2012-06-11 13:40:00,6.83,6.83,6.82,6.83,62400.0,6.0217,6.0217,6.0128,6.0217,62400.0
2012-06-11 13:45:00,6.83,6.83,6.83,6.83,87200.0,6.0217,6.0217,6.0217,6.0217,87200.0
2012-06-11 13:50:00,6.83,6.83,6.83,6.83,33600.0,6.0217,6.0217,6.0217,6.0217,33600.0
2012-06-11 13:55:00,6.83,6.83,6.83,6.83,24000.0,6.0217,6.0217,6.0217,6.0217,24000.0
2012-06-11 14:00:00,6.83,6.83,6.81,6.81,150400.0,6.0217,6.0217,6.004,6.004,150400.0
2012-06-11 14:05:00,6.81,6.82,6.81,6.82,19200.0,6.004,6.0128,6.004,6.0128,19200.0
2012-06-11 14:10:00,6.81,6.81,6.8,6.81,184000.0,6.004,6.004,5.9952,6.004,184000.0
2012-06-11 14:15:00,6.81,6.81,6.8,6.8,32000.0,6.004,6.004,5.9952,5.9952,32000.0
2012-06-11 14:20:00,6.8,6.8,6.8,6.8,27200.0,5.9952,5.9952,5.9952,5.9952,27200.0
2012-06-11 14:25:00,6.8,6.8,6.8,6.8,15200.0,5.9952,5.9952,5.9952,5.9952,15200.0
2012-06-11 14:30:00,6.8,6.81,6.8,6.81,107200.0,5.9952,6.004,5.9952,6.004,107200.0
2012-06-11 14:35:00,6.81,6.81,6.8,6.81,20000.0,6.004,6.004,5.9952,6.004,20000.0
2012-06-11 14:40:00,6.81,6.81,6.81,6.81,13600.0,6.004,6.004,6.004,6.004,13600.0
2012-06-11 14:45:00,6.81,6.81,6.8,6.8,29600.0,6.004,6.004,5.9952,5.9952,29600.0
2012-06-11 14:50:00,6.8,6.81,6.8,6.8,46400.0,5.9952,6.004,5.9952,5.9952,46400.0
2012-06-11 14:55:00,6.8,6.81,6.79,6.79,52800.0,5.9952,6.004,5.9864,5.9864,52800.0
2012-06-11 15:00:00,6.8,6.8,6.79,6.79,96800.0,5.9952,5.9952,5.9864,5.9864,96800.0
2012-06-11 15:05:00,6.8,6.8,6.79,6.8,86400.0,5.9952,5.9952,5.9864,5.9952,86400.0
2012-06-11 15:10:00,6.8,6.8,6.79,6.79,94400.0,5.9952,5.9952,5.9864,5.9864,94400.0
2012-06-11 15:15:00,6.79,6.79,6.78,6.78,224000.0,5.9864,5.9864,5.9776,5.9776,224000.0
2012-06-11 15:20:00,6.78,6.79,6.77,6.79,95200.0,5.9776,5.9864,5.9688,5.9864,95200.0
2012-06-11 15:25:00,6.78,6.79,6.78,6.79,98400.0,5.9776,5.9864,5.9776,5.9864,98400.0
2012-06-11 15:30:00,6.79,6.79,6.78,6.78,238400.0,5.9864,5.9864,5.9776,5.9776,238400.0
2012-06-11 15:35:00,6.78,6.79,6.77,6.79,216800.0,5.9776,5.9864,5.9688,5.9864,216800.0
2012-06-11 15:40:00,6.79,6.8,6.79,6.79,237600.0,5.9864,5.9952,5.9864,5.9864,237600.0
2012-06-11 15:45:00,6.8,6.8,6.77,6.77,148800.0,5.9952,5.9952,5.9688,5.9688,148800.0
2012-06-11 15:50:00,6.77,6.77,6.76,6.76,348800.0,5.9688,5.9688,5.9599,5.9599,348800.0
2012-06-11 15:55:00,6.76,6.76,6.74,6.75,536000.0,5.9599,5.9599,5.9423,5.9511,536000.0
2012-06-12 09:30:00,6.77,6.8,6.77,6.8,43200.0,5.9688,5.9952,5.9688,5.9952,43200.0
2012-06-12 09:35:00,6.81,6.82,6.8,6.8,19200.0,6.004,6.0128,5.9952,5.9952,19200.0
2012-06-12 09:40:00,6.8,6.8,6.78,6.8,20000.0,5.9952,5.9952,5.9776,5.9952,20000.0
2012-06-12 09:45:00,6.8,6.82,6.8,6.81,28000.0,5.9952,6.0128,5.9952,6.004,28000.0
2012-06-12 09:50:00,6.81,6.83,6.81,6.83,24000.0,6.004,6.0217,6.004,6.0217,24000.0
2012-06-12 09:55:00,6.83,6.83,6.82,6.82,37600.0,6.0217,6.0217,6.0128,6.0128,37600.0
2012-06-12 10:00:00,6.81,6.83,6.81,6.81,24800.0,6.004,6.0217,6.004,6.004,24800.0
2012-06-12 10:05:00,6.81,6.81,6.77,6.77,262400.0,6.004,6.004,5.9688,5.9688,262400.0
2012-06-12 10:10:00,6.77,6.78,6.76,6.76,34400.0,5.9688,5.9776,5.9599,5.9599,34400.0
2012-06-12 10:15:00,6.76,6.77,6.75,6.75,33600.0,5.9599,5.9688,5.9511,5.9511,33600.0
2012-06-12 10:20:00,6.76,6.77,6.75,6.77,68800.0,5.9599,5.9688,5.9511,5.9688,68800.0
2012-06-12 10:25:00,6.77,6.77,6.76,6.76,46400.0,5.9688,5.9688,5.9599,5.9599,46400.0
2012-06-12 10:30:00,6.76,6.76,6.74,6.74,45600.0,5.9599,5.9599,5.9423,5.9423,45600.0
2012-06-12 10:35:00,6.74,6.75,6.73,6.73,51200.0,5.9423,5.9511,5.9335,5.9335,51200.0
2012-06-12 10:40:00,6.73,6.75,6.73,6.75,68000.0,5.9335,5.9511,5.9335,5.9511,68000.0
2012-06-12 10:45:00,6.75,6.77,6.75,6.76,58400.0,5.9511,5.9688,5.9511,5.9599,58400.0
2012-06-12 10:50:00,6.77,6.77,6.75,6.76,25600.0,5.9688,5.9688,5.9511,5.9599,25600.0
2012-06-12 10:55:00,6.76,6.77,6.76,6.76,80800.0,5.9599,5.9688,5.9599,5.9599,80800.0
2012-06-12 11:00:00,6.76,6.78,6.76,6.77,239200.0,5.9599,5.9776,5.9599,5.9688,239200.0
2012-06-12 11:05:00,6.77,6.79,6.77,6.78,82400.0,5.9688,5.9864,5.9688,5.9776,82400.0
2012-06-12 11:10:00,6.78,6.81,6.78,6.79,97600.0,5.9776,6.004,5.9776,5.9864,97600.0
2012-06-12 11:15:00,6.79,6.8,6.79,6.79,39200.0,5.9864,5.9952,5.9864,5.9864,39200.0
2012-06-12 11:20:00,6.79,6.82,6.79,6.81,74400.0,5.9864,6.0128,5.9864,6.004,74400.0
2012-06-12 11:25:00,6.81,6.82,6.8,6.8,216000.0,6.004,6.0128,5.9952,5.9952,216000.0
2012-06-12 11:30:00,6.8,6.8,6.79,6.8,56800.0,5.9952,5.9952,5.9864,5.9952,56800.0
2012-06-12 11:35:00,6.8,6.8,6.79,6.79,40800.0,5.9952,5.9952,5.9864,5.9864,40800.0
2012-06-12 11:40:00,6.79,6.8,6.79,6.79,52000.0,5.9864,5.9952,5.9864,5.9864,52000.0
2012-06-12 11:45:00,6.79,6.79,6.78,6.79,64800.0,5.9864,5.9864,5.9776,5.9864,64800.0
2012-06-12 11:50:00,6.79,6.79,6.78,6.78,31200.0,5.9864,5.9864,5.9776,5.9776,31200.0
2012-06-12 11:55:00,6.78,6.79,6.78,6.78,56000.0,5.9776,5.9864,5.9776,5.9776,56000.0
2012-06-12 12:00:00,6.78,6.79,6.78,6.79,46400.0,5.9776,5.9864,5.9776,5.9864,46400.0
2012-06-12 12:05:00,6.79,6.79,6.78,6.78,38400.0,5.9864,5.9864,5.9776,5.9776,38400.0
2012-06-12 12:10:00,6.78,6.78,6.77,6.77,61600.0,5.9776,5.9776,5.9688,5.9688,61600.0
2012-06-12 12:15:00,6.78,6.78,6.77,6.78,38400.0,5.9776,5.9776,5.9688,5.9776,38400.0
2012-06-12 12:20:00,6.78,6.78,6.77,6.78,42400.0,5.9776,5.9776,5.9688,5.9776,42400.0
2012-06-12 12:25:00,6.78,6.78,6.77,6.78,31200.0,5.9776,5.9776,5.9688,5.9776,31200.0
2012-06-12 12:30:00,6.77,6.78,6.77,6.77,23200.0,5.9688,5.9776,5.9688,5.9688,23200.0
2012-06-12 12:35:00,6.77,6.78,6.77,6.77,20000.0,5.9688,5.9776,5.9688,5.9688,20000.0
2012-06-12 12:40:00,6.77,6.78,6.77,6.77,32800.0,5.9688,5.9776,5.9688,5.9688,32800.0
2012-06-12 12:45:00,6.77,6.77,6.76,6.77,17600.0,5.9688,5.9688,5.9599,5.9688,17600.0
2012-06-12 12:50:00,6.76,6.76,6.76,6.76,38400.0,5.9599,5.9599,5.9599,5.9599,38400.0
2012-06-12 12:55:00,6.75,6.76,6.75,6.76,54400.0,5.9511,5.9599,5.9511,5.9599,54400.0
2012-06-12 13:00:00,6.75,6.76,6.75,6.75,63200.0,5.9511,5.9599,5.9511,5.9511,63200.0
2012-06-12 13:05:00,6.75,6.75,6.75,6.75,42400.0,5.9511,5.9511,5.9511,5.9511,42400.0
2012-06-12 13:10:00,6.75,6.78,6.75,6.77,47200.0,5.9511,5.9776,5.9511,5.9688,47200.0
2012-06-12 13:15:00,6.77,6.78,6.77,6.77,141600.0,5.9688,5.9776,5.9688,5.9688,141600.0
2012-06-12 13:20:00,6.78,6.78,6.77,6.77,49600.0,5.9776,5.9776,5.9688,5.9688,49600.0
2012-06-12 13:25:00,6.77,6.78,6.77,6.77,56000.0,5.9688,5.9776,5.9688,5.9688,56000.0
2012-06-12 13:30:00,6.77,6.78,6.77,6.78,22400.0,5.9688,5.9776,5.9688,5.9776,22400.0
2012-06-12 13:35:00,6.77,6.78,6.77,6.78,37600.0,5.9688,5.9776,5.9688,5.9776,37600.0
2012-06-12 13:40:00,6.78,6.79,6.78,6.78,49600.0,5.9776,5.9864,5.9776,5.9776,49600.0
2012-06-12 13:45:00,6.78,6.78,6.77,6.78,38400.0,5.9776,5.9776,5.9688,5.9776,38400.0
2012-06-12 13:50:00,6.78,6.78,6.77,6.77,68000.0,5.9776,5.9776,5.9688,5.9688,68000.0
2012-06-12 13:55:00,6.77,6.78,6.77,6.77,44800.0,5.9688,5.9776,5.9688,5.9688,44800.0
2012-06-12 14:00:00,6.77,6.78,6.77,6.78,43200.0,5.9688,5.9776,5.9688,5.9776,43200.0
2012-06-12 14:05:00,6.78,6.78,6.78,6.78,60800.0,5.9776,5.9776,5.9776,5.9776,60800.0
2012-06-12 14:10:00,6.78,6.78,6.77,6.78,172800.0,5.9776,5.9776,5.9688,5.9776,172800.0
2012-06-12 14:15:00,6.78,6.79,6.78,6.78,93600.0,5.9776,5.9864,5.9776,5.9776,93600.0
2012-06-12 14:20:00,6.78,6.79,6.78,6.78,190400.0,5.9776,5.9864,5.9776,5.9776,190400.0
2012-06-12 14:25:00,6.78,6.79,6.78,6.79,157600.0,5.9776,5.9864,5.9776,5.9864,157600.0
2012-06-12 14:30:00,6.79,6.81,6.79,6.81,95200.0,5.9864,6.004,5.9864,6.004,95200.0
2012-06-12 14:35:00,6.81,6.82,6.81,6.82,64000.0,6.004,6.0128,6.004,6.0128,64000.0
2012-06-12 14:40:00,6.81,6.81,6.81,6.81,55200.0,6.004,6.004,6.004,6.004,55200.0
2012-06-12 14:45:00,6.81,6.81,6.8,6.81,78400.0,6.004,6.004,5.9952,6.004,78400.0
2012-06-12 14:50:00,6.81,6.81,6.79,6.79,44800.0,6.004,6.004,5.9864,5.9864,44800.0
2012-06-12 14:55:00,6.8,6.8,6.79,6.8,64800.0,5.9952,5.9952,5.9864,5.9952,64800.0
2012-06-12 15:00:00,6.8,6.81,6.8,6.8,75200.0,5.9952,6.004,5.9952,5.9952,75200.0
2012-06-12 15:05:00,6.8,6.81,6.8,6.81,61600.0,5.9952,6.004,5.9952,6.004,61600.0
2012-06-12 15:10:00,6.81,6.81,6.81,6.81,64000.0,6.004,6.004,6.004,6.004,64000.0
2012-06-12 15:15:00,6.8,6.81,6.8,6.8,64800.0,5.9952,6.004,5.9952,5.9952,64800.0
2012-06-12 15:20:00,6.8,6.81,6.8,6.8,73600.0,5.9952,6.004,5.9952,5.9952,73600.0
2012-06-12 15:25:00,6.81,6.82,6.81,6.82,105600.0,6.004,6.0128,6.004,6.0128,105600.0
2012-06-12 15:30:00,6.81,6.82,6.81,6.81,108800.0,6.004,6.0128,6.004,6.004,108800.0
2012-06-12 15:35:00,6.81,6.82,6.81,6.81,94400.0,6.004,6.0128,6.004,6.004,94400.0
2012-06-12 15:40:00,6.82,6.84,6.82,6.83,146400.0,6.0128,6.0305,6.0128,6.0217,146400.0
2012-06-12 15:45:00,6.83,6.84,6.83,6.83,114400.0,6.0217,6.0305,6.0217,6.0217,114400.0
2012-06-12 15:50:00,6.83,6.84,6.83,6.84,253600.0,6.0217,6.0305,6.0217,6.0305,253600.0
2012-06-12 15:55:00,6.83,6.84,6.83,6.84,185600.0,6.0217,6.0305,6.0217,6.0305,185600.0
2012-06-13 09:30:00,6.81,6.81,6.77,6.79,100000.0,6.004,6.004,5.9688,5.9864,100000.0
2012-06-13 09:35:00,6.78,6.81,6.78,6.8,152800.0,5.9776,6.004,5.9776,5.9952,152800.0
2012-06-13 09:40:00,6.8,6.82,6.8,6.82,155200.0,5.9952,6.0128,5.9952,6.0128,155200.0
2012-06-13 09:45:00,6.81,6.81,6.8,6.81,30400.0,6.004,6.004,5.9952,6.004,30400.0
2012-06-13 09:50:00,6.81,6.81,6.78,6.79,54400.0,6.004,6.004,5.9776,5.9864,54400.0
2012-06-13 09:55:00,6.79,6.8,6.78,6.8,69600.0,5.9864,5.9952,5.9776,5.9952,69600.0
2012-06-13 10:00:00,6.79,6.83,6.79,6.83,110400.0,5.9864,6.0217,5.9864,6.0217,110400.0
2012-06-13 10:05:00,6.83,6.84,6.82,6.84,83200.0,6.0217,6.0305,6.0128,6.0305,83200.0
2012-06-13 10:10:00,6.84,6.85,6.84,6.85,85600.0,6.0305,6.0393,6.0305,6.0393,85600.0
2012-06-13 10:15:00,6.85,6.86,6.85,6.85,49600.0,6.0393,6.0481,6.0393,6.0393,49600.0
2012-06-13 10:20:00,6.86,6.86,6.84,6.85,175200.0,6.0481,6.0481,6.0305,6.0393,175200.0
2012-06-13 10:25:00,6.84,6.85,6.84,6.85,42400.0,6.0305,6.0393,6.0305,6.0393,42400.0
2012-06-13 10:30:00,6.86,6.87,6.85,6.87,34400.0,6.0481,6.0569,6.0393,6.0569,34400.0
2012-06-13 10:35:00,6.87,6.9,6.86,6.89,243200.0,6.0569,6.0834,6.0481,6.0746,243200.0
2012-06-13 10:40:00,6.9,6.9,6.87,6.88,112800.0,6.0834,6.0834,6.0569,6.0657,112800.0
2012-06-13 10:45:00,6.88,6.89,6.88,6.88,23200.0,6.0657,6.0746,6.0657,6.0657,23200.0
2012-06-13 10:50:00,6.88,6.89,6.88,6.88,39200.0,6.0657,6.0746,6.0657,6.0657,39200.0
2012-06-13 10:55:00,6.88,6.9,6.88,6.89,45600.0,6.0657,6.0834,6.0657,6.0746,45600.0
2012-06-13 11:00:00,6.89,6.9,6.88,6.88,40800.0,6.0746,6.0834,6.0657,6.0657,40800.0
2012-06-13 11:05:00,6.88,6.89,6.88,6.88,18400.0,6.0657,6.0746,6.0657,6.0657,18400.0
2012-06-13 11:10:00,6.88,6.89,6.87,6.89,41600.0,6.0657,6.0746,6.0569,6.0746,41600.0
2012-06-13 11:15:00,6.89,6.89,6.89,6.89,24800.0,6.0746,6.0746,6.0746,6.0746,24800.0
2012-06-13 11:20:00,6.89,6.89,6.89,6.89,51200.0,6.0746,6.0746,6.0746,6.0746,51200.0
2012-06-13 11:25:00,6.89,6.89,6.88,6.89,29600.0,6.0746,6.0746,6.0657,6.0746,29600.0
2012-06-13 11:30:00,6.89,6.89,6.88,6.89,22400.0,6.0746,6.0746,6.0657,6.0746,22400.0
2012-06-13 11:35:00,6.89,6.89,6.89,6.89,16000.0,6.0746,6.0746,6.0746,6.0746,16000.0
2012-06-13 11:40:00,6.88,6.88,6.88,6.88,29600.0,6.0657,6.0657,6.0657,6.0657,29600.0
2012-06-13 11:45:00,6.88,6.88,6.87,6.87,71200.0,6.0657,6.0657,6.0569,6.0569,71200.0
2012-06-13 11:50:00,6.87,6.87,6.86,6.86,17600.0,6.0569,6.0569,6.0481,6.0481,17600.0
2012-06-13 11:55:00,6.86,6.86,6.86,6.86,43200.0,6.0481,6.0481,6.0481,6.0481,43200.0
2012-06-13 12:00:00,6.86,6.86,6.85,6.86,28800.0,6.0481,6.0481,6.0393,6.0481,28800.0
2012-06-13 12:05:00,6.85,6.86,6.84,6.84,60800.0,6.0393,6.0481,6.0305,6.0305,60800.0
2012-06-13 12:10:00,6.84,6.86,6.84,6.85,28000.0,6.0305,6.0481,6.0305,6.0393,28000.0
2012-06-13 12:15:00,6.85,6.86,6.85,6.86,48000.0,6.0393,6.0481,6.0393,6.0481,48000.0
2012-06-13 12:20:00,6.86,6.86,6.86,6.86,56000.0,6.0481,6.0481,6.0481,6.0481,56000.0
2012-06-13 12:25:00,6.86,6.86,6.85,6.86,32800.0,6.0481,6.0481,6.0393,6.0481,32800.0
2012-06-13 12:30:00,6.86,6.87,6.86,6.87,43200.0,6.0481,6.0569,6.0481,6.0569,43200.0
2012-06-13 12:35:00,6.87,6.88,6.87,6.88,36000.0,6.0569,6.0657,6.0569,6.0657,36000.0
2012-06-13 12:40:00,6.88,6.89,6.88,6.89,20000.0,6.0657,6.0746,6.0657,6.0746,20000.0
2012-06-13 12:45:00,6.89,6.89,6.88,6.88,28800.0,6.0746,6.0746,6.0657,6.0657,28800.0
2012-06-13 12:50:00,6.88,6.88,6.88,6.88,25600.0,6.0657,6.0657,6.0657,6.0657,25600.0
2012-06-13 12:55:00,6.88,6.88,6.88,6.88,23200.0,6.0657,6.0657,6.0657,6.0657,23200.0
2012-06-13 13:00:00,6.88,6.88,6.88,6.88,89600.0,6.0657,6.0657,6.0657,6.0657,89600.0
2012-06-13 13:05:00,6.88,6.88,6.88,6.88,39200.0,6.0657,6.0657,6.0657,6.0657,39200.0
2012-06-13 13:10:00,6.89,6.89,6.88,6.88,18400.0,6.0746,6.0746,6.0657,6.0657,18400.0
2012-06-13 13:15:00,6.88,6.88,6.88,6.88,36800.0,6.0657,6.0657,6.0657,6.0657,36800.0
2012-06-13 13:20:00,6.88,6.88,6.88,6.88,6400.0,6.0657,6.0657,6.0657,6.0657,6400.0
2012-06-13 13:25:00,6.88,6.89,6.87,6.89,42400.0,6.0657,6.0746,6.0569,6.0746,42400.0
2012-06-13 13:30:00,6.89,6.89,6.89,6.89,22400.0,6.0746,6.0746,6.0746,6.0746,22400.0
2012-06-13 13:35:00,6.89,6.89,6.88,6.89,25600.0,6.0746,6.0746,6.0657,6.0746,25600.0
2012-06-13 13:40:00,6.89,6.89,6.88,6.88,32800.0,6.0746,6.0746,6.0657,6.0657,32800.0
2012-06-13 13:45:00,6.88,6.88,6.87,6.87,106400.0,6.0657,6.0657,6.0569,6.0569,106400.0
2012-06-13 13:50:00,6.87,6.88,6.87,6.88,41600.0,6.0569,6.0657,6.0569,6.0657,41600.0
2012-06-13 13:55:00,6.88,6.88,6.86,6.86,38400.0,6.0657,6.0657,6.0481,6.0481,38400.0
2012-06-13 14:00:00,6.86,6.86,6.85,6.85,98400.0,6.0481,6.0481,6.0393,6.0393,98400.0
2012-06-13 14:05:00,6.86,6.86,6.85,6.85,65600.0,6.0481,6.0481,6.0393,6.0393,65600.0
2012-06-13 14:10:00,6.85,6.85,6.84,6.85,32800.0,6.0393,6.0393,6.0305,6.0393,32800.0
2012-06-13 14:15:00,6.84,6.85,6.84,6.85,24800.0,6.0305,6.0393,6.0305,6.0393,24800.0
2012-06-13 14:20:00,6.85,6.85,6.85,6.85,52000.0,6.0393,6.0393,6.0393,6.0393,52000.0
2012-06-13 14:25:00,6.85,6.85,6.84,6.85,25600.0,6.0393,6.0393,6.0305,6.0393,25600.0
2012-06-13 14:30:00,6.85,6.85,6.84,6.85,48000.0,6.0393,6.0393,6.0305,6.0393,48000.0
2012-06-13 14:35:00,6.85,6.85,6.84,6.85,38400.0,6.0393,6.0393,6.0305,6.0393,38400.0
2012-06-13 14:40:00,6.85,6.85,6.83,6.83,107200.0,6.0393,6.0393,6.0217,6.0217,107200.0
2012-06-13 14:45:00,6.83,6.84,6.82,6.84,64000.0,6.0217,6.0305,6.0128,6.0305,64000.0
2012-06-13 14:50:00,6.84,6.85,6.84,6.84,66400.0,6.0305,6.0393,6.0305,6.0305,66400.0
2012-06-13 14:55:00,6.84,6.84,6.84,6.84,48000.0,6.0305,6.0305,6.0305,6.0305,48000.0
2012-06-13 15:00:00,6.84,6.84,6.84,6.84,209600.0,6.0305,6.0305,6.0305,6.0305,209600.0
2012-06-13 15:05:00,6.84,6.85,6.84,6.85,163200.0,6.0305,6.0393,6.0305,6.0393,163200.0
2012-06-13 15:10:00,6.85,6.86,6.85,6.85,217600.0,6.0393,6.0481,6.0393,6.0393,217600.0
2012-06-13 15:15:00,6.85,6.86,6.84,6.84,340000.0,6.0393,6.0481,6.0305,6.0305,340000.0
2012-06-13 15:20:00,6.85,6.85,6.84,6.85,220000.0,6.0393,6.0393,6.0305,6.0393,220000.0
2012-06-13 15:25:00,6.85,6.85,6.84,6.85,169600.0,6.0393,6.0393,6.0305,6.0393,169600.0
2012-06-13 15:30:00,6.85,6.86,6.84,6.85,267200.0,6.0393,6.0481,6.0305,6.0393,267200.0
2012-06-13 15:35:00,6.85,6.86,6.84,6.85,136000.0,6.0393,6.0481,6.0305,6.0393,136000.0
2012-06-13 15:40:00,6.85,6.86,6.85,6.85,195200.0,6.0393,6.0481,6.0393,6.0393,195200.0
2012-06-13 15:45:00,6.85,6.85,6.85,6.85,423200.0,6.0393,6.0393,6.0393,6.0393,423200.0
2012-06-13 15:50:00,6.85,6.85,6.85,6.85,352800.0,6.0393,6.0393,6.0393,6.0393,352800.0
2012-06-13 15:55:00,6.85,6.87,6.85,6.86,466400.0,6.0393,6.0569,6.0393,6.0481,466400.0
2012-06-14 09:30:00,6.87,6.88,6.84,6.84,107200.0,6.0569,6.0657,6.0305,6.0305,107200.0
2012-06-14 09:35:00,6.84,6.85,6.8,6.8,44000.0,6.0305,6.0393,5.9952,5.9952,44000.0
2012-06-14 09:40:00,6.79,6.79,6.77,6.78,99200.0,5.9864,5.9864,5.9688,5.9776,99200.0
2012-06-14 09:45:00,6.78,6.79,6.77,6.78,42400.0,5.9776,5.9864,5.9688,5.9776,42400.0
2012-06-14 09:50:00,6.78,6.79,6.77,6.79,70400.0,5.9776,5.9864,5.9688,5.9864,70400.0
2012-06-14 09:55:00,6.79,6.82,6.79,6.82,46400.0,5.9864,6.0128,5.9864,6.0128,46400.0
2012-06-14 10:00:00,6.81,6.83,6.81,6.82,75200.0,6.004,6.0217,6.004,6.0128,75200.0
2012-06-14 10:05:00,6.82,6.83,6.82,6.82,34400.0,6.0128,6.0217,6.0128,6.0128,34400.0
2012-06-14 10:10:00,6.82,6.83,6.82,6.82,76800.0,6.0128,6.0217,6.0128,6.0128,76800.0
2012-06-14 10:15:00,6.82,6.83,6.82,6.83,112800.0,6.0128,6.0217,6.0128,6.0217,112800.0
2012-06-14 10:20:00,6.82,6.83,6.82,6.82,43200.0,6.0128,6.0217,6.0128,6.0128,43200.0
2012-06-14 10:25:00,6.82,6.83,6.82,6.83,65600.0,6.0128,6.0217,6.0128,6.0217,65600.0
2012-06-14 10:30:00,6.83,6.84,6.83,6.84,130400.0,6.0217,6.0305,6.0217,6.0305,130400.0
2012-06-14 10:35:00,6.84,6.84,6.83,6.83,57600.0,6.0305,6.0305,6.0217,6.0217,57600.0
2012-06-14 10:40:00,6.84,6.84,6.83,6.83,60800.0,6.0305,6.0305,6.0217,6.0217,60800.0
2012-06-14 10:45:00,6.83,6.85,6.83,6.85,61600.0,6.0217,6.0393,6.0217,6.0393,61600.0
2012-06-14 10:50:00,6.85,6.85,6.85,6.85,31200.0,6.0393,6.0393,6.0393,6.0393,31200.0
2012-06-14 10:55:00,6.85,6.86,6.85,6.85,167200.0,6.0393,6.0481,6.0393,6.0393,167200.0
2012-06-14 11:00:00,6.85,6.86,6.85,6.85,25600.0,6.0393,6.0481,6.0393,6.0393,25600.0
2012-06-14 11:05:00,6.85,6.85,6.84,6.84,20000.0,6.0393,6.0393,6.0305,6.0305,20000.0
2012-06-14 11:10:00,6.84,6.85,6.84,6.85,44000.0,6.0305,6.0393,6.0305,6.0393,44000.0
2012-06-14 11:15:00,6.85,6.85,6.84,6.85,65600.0,6.0393,6.0393,6.0305,6.0393,65600.0
2012-06-14 11:20:00,6.85,6.86,6.85,6.85,36000.0,6.0393,6.0481,6.0393,6.0393,36000.0
2012-06-14 11:25:00,6.85,6.86,6.85,6.85,46400.0,6.0393,6.0481,6.0393,6.0393,46400.0
2012-06-14 11:30:00,6.86,6.86,6.85,6.85,60800.0,6.0481,6.0481,6.0393,6.0393,60800.0
2012-06-14 11:35:00,6.85,6.85,6.85,6.85,18400.0,6.0393,6.0393,6.0393,6.0393,18400.0
2012-06-14 11:40:00,6.85,6.85,6.84,6.84,14400.0,6.0393,6.0393,6.0305,6.0305,14400.0
2012-06-14 11:45:00,6.84,6.84,6.84,6.84,31200.0,6.0305,6.0305,6.0305,6.0305,31200.0
2012-06-14 11:50:00,6.84,6.84,6.84,6.84,28000.0,6.0305,6.0305,6.0305,6.0305,28000.0
2012-06-14 11:55:00,6.84,6.84,6.82,6.82,28800.0,6.0305,6.0305,6.0128,6.0128,28800.0
2012-06-14 12:00:00,6.82,6.82,6.82,6.82,76800.0,6.0128,6.0128,6.0128,6.0128,76800.0
2012-06-14 12:05:00,6.82,6.82,6.82,6.82,28800.0,6.0128,6.0128,6.0128,6.0128,28800.0
2012-06-14 12:10:00,6.82,6.83,6.82,6.82,68800.0,6.0128,6.0217,6.0128,6.0128,68800.0
2012-06-14 12:15:00,6.82,6.82,6.82,6.82,56000.0,6.0128,6.0128,6.0128,6.0128,56000.0
2012-06-14 12:20:00,6.82,6.82,6.82,6.82,29600.0,6.0128,6.0128,6.0128,6.0128,29600.0
2012-06-14 12:25:00,6.82,6.82,6.82,6.82,8000.0,6.0128,6.0128,6.0128,6.0128,8000.0
2012-06-14 12:30:00,6.82,6.82,6.81,6.82,28000.0,6.0128,6.0128,6.004,6.0128,28000.0
2012-06-14 12:35:00,6.82,6.82,6.82,6.82,44800.0,6.0128,6.0128,6.0128,6.0128,44800.0
2012-06-14 12:40:00,6.82,6.82,6.82,6.82,25600.0,6.0128,6.0128,6.0128,6.0128,25600.0
2012-06-14 12:45:00,6.82,6.83,6.82,6.83,69600.0,6.0128,6.0217,6.0128,6.0217,69600.0
2012-06-14 12:50:00,6.83,6.83,6.82,6.83,26400.0,6.0217,6.0217,6.0128,6.0217,26400.0
2012-06-14 12:55:00,6.83,6.83,6.82,6.82,20000.0,6.0217,6.0217,6.0128,6.0128,20000.0
2012-06-14 13:00:00,6.82,6.83,6.82,6.82,44000.0,6.0128,6.0217,6.0128,6.0128,44000.0
2012-06-14 13:05:00,6.83,6.83,6.82,6.82,62400.0,6.0217,6.0217,6.0128,6.0128,62400.0
2012-06-14 13:10:00,6.82,6.82,6.81,6.81,44800.0,6.0128,6.0128,6.004,6.004,44800.0
2012-06-14 13:15:00,6.8,6.81,6.8,6.81,44000.0,5.9952,6.004,5.9952,6.004,44000.0
2012-06-14 13:20:00,6.81,6.81,6.8,6.8,28000.0,6.004,6.004,5.9952,5.9952,28000.0
2012-06-14 13:25:00,6.8,6.8,6.79,6.79,25600.0,5.9952,5.9952,5.9864,5.9864,25600.0
2012-06-14 13:30:00,6.79,6.8,6.79,6.8,55200.0,5.9864,5.9952,5.9864,5.9952,55200.0
2012-06-14 13:35:00,6.8,6.81,6.8,6.81,43200.0,5.9952,6.004,5.9952,6.004,43200.0
2012-06-14 13:40:00,6.81,6.81,6.81,6.81,40000.0,6.004,6.004,6.004,6.004,40000.0
2012-06-14 13:45:00,6.81,6.81,6.8,6.8,42400.0,6.004,6.004,5.9952,5.9952,42400.0
2012-06-14 13:50:00,6.8,6.81,6.8,6.8,81600.0,5.9952,6.004,5.9952,5.9952,81600.0
2012-06-14 13:55:00,6.8,6.81,6.8,6.8,36000.0,5.9952,6.004,5.9952,5.9952,36000.0
2012-06-14 14:00:00,6.8,6.81,6.8,6.8,21600.0,5.9952,6.004,5.9952,5.9952,21600.0
2012-06-14 14:05:00,6.8,6.81,6.8,6.81,39200.0,5.9952,6.004,5.9952,6.004,39200.0
2012-06-14 14:10:00,6.81,6.81,6.8,6.8,21600.0,6.004,6.004,5.9952,5.9952,21600.0
2012-06-14 14:15:00,6.8,6.8,6.8,6.8,28800.0,5.9952,5.9952,5.9952,5.9952,28800.0
2012-06-14 14:20:00,6.8,6.8,6.78,6.78,21600.0,5.9952,5.9952,5.9776,5.9776,21600.0
2012-06-14 14:25:00,6.78,6.78,6.78,6.78,48800.0,5.9776,5.9776,5.9776,5.9776,48800.0
2012-06-14 14:30:00,6.78,6.78,6.77,6.77,127200.0,5.9776,5.9776,5.9688,5.9688,127200.0
2012-06-14 14:35:00,6.77,6.77,6.76,6.77,60800.0,5.9688,5.9688,5.9599,5.9688,60800.0
2012-06-14 14:40:00,6.77,6.77,6.77,6.77,73600.0,5.9688,5.9688,5.9688,5.9688,73600.0
2012-06-14 14:45:00,6.77,6.78,6.77,6.78,173600.0,5.9688,5.9776,5.9688,5.9776,173600.0
2012-06-14 14:50:00,6.78,6.79,6.78,6.78,25600.0,5.9776,5.9864,5.9776,5.9776,25600.0
2012-06-14 14:55:00,6.77,6.78,6.77,6.77,56000.0,5.9688,5.9776,5.9688,5.9688,56000.0
2012-06-14 15:00:00,6.77,6.78,6.77,6.78,44800.0,5.9688,5.9776,5.9688,5.9776,44800.0
2012-06-14 15:05:00,6.79,6.85,6.78,6.82,253600.0,5.9864,6.0393,5.9776,6.0128,253600.0
2012-06-14 15:10:00,6.82,6.84,6.81,6.84,202400.0,6.0128,6.0305,6.004,6.0305,202400.0
2012-06-14 15:15:00,6.84,6.84,6.8,6.8,242400.0,6.0305,6.0305,5.9952,5.9952,242400.0
2012-06-14 15:20:00,6.8,6.8,6.78,6.78,112000.0,5.9952,5.9952,5.9776,5.9776,112000.0
2012-06-14 15:25:00,6.78,6.8,6.78,6.79,68000.0,5.9776,5.9952,5.9776,5.9864,68000.0
2012-06-14 15:30:00,6.79,6.81,6.79,6.8,131200.0,5.9864,6.004,5.9864,5.9952,131200.0
2012-06-14 15:35:00,6.81,6.82,6.81,6.82,105600.0,6.004,6.0128,6.004,6.0128,105600.0
2012-06-14 15:40:00,6.82,6.83,6.81,6.81,91200.0,6.0128,6.0217,6.004,6.004,91200.0
2012-06-14 15:45:00,6.81,6.83,6.81,6.82,211200.0,6.004,6.0217,6.004,6.0128,211200.0
2012-06-14 15:50:00,6.82,6.83,6.82,6.82,199200.0,6.0128,6.0217,6.0128,6.0128,199200.0
2012-06-14 15:55:00,6.82,6.82,6.79,6.8,933600.0,6.0128,6.0128,5.9864,5.9952,933600.0
2012-06-15 09:30:00,6.85,6.85,6.81,6.82,1348800.0,6.0393,6.0393,6.004,6.0128,1348800.0
2012-06-15 09:35:00,6.82,6.85,6.82,6.84,60000.0,6.0128,6.0393,6.0128,6.0305,60000.0
2012-06-15 09:40:00,6.84,6.88,6.84,6.88,59200.0,6.0305,6.0657,6.0305,6.0657,59200.0
2012-06-15 09:45:00,6.88,6.89,6.88,6.89,70400.0,6.0657,6.0746,6.0657,6.0746,70400.0
2012-06-15 09:50:00,6.89,6.9,6.88,6.88,85600.0,6.0746,6.0834,6.0657,6.0657,85600.0
2012-06-15 09:55:00,6.89,6.91,6.88,6.9,63200.0,6.0746,6.0922,6.0657,6.0834,63200.0
2012-06-15 10:00:00,6.9,6.93,6.9,6.93,114400.0,6.0834,6.1098,6.0834,6.1098,114400.0
2012-06-15 10:05:00,6.93,6.94,6.93,6.94,82400.0,6.1098,6.1186,6.1098,6.1186,82400.0
2012-06-15 10:10:00,6.94,6.94,6.94,6.94,35200.0,6.1186,6.1186,6.1186,6.1186,35200.0
2012-06-15 10:15:00,6.94,6.94,6.93,6.93,29600.0,6.1186,6.1186,6.1098,6.1098,29600.0
2012-06-15 10:20:00,6.93,6.93,6.92,6.92,83200.0,6.1098,6.1098,6.101,6.101,83200.0
2012-06-15 10:25:00,6.92,6.92,6.91,6.92,75200.0,6.101,6.101,6.0922,6.101,75200.0
2012-06-15 10:30:00,6.92,6.92,6.91,6.91,44000.0,6.101,6.101,6.0922,6.0922,44000.0
2012-06-15 10:35:00,6.91,6.92,6.91,6.92,24800.0,6.0922,6.101,6.0922,6.101,24800.0
2012-06-15 10:40:00,6.92,6.93,6.91,6.93,15200.0,6.101,6.1098,6.0922,6.1098,15200.0
2012-06-15 10:45:00,6.93,6.93,6.92,6.93,53600.0,6.1098,6.1098,6.101,6.1098,53600.0
2012-06-15 10:50:00,6.93,6.93,6.92,6.93,27200.0,6.1098,6.1098,6.101,6.1098,27200.0
2012-06-15 10:55:00,6.93,6.93,6.92,6.93,28000.0,6.1098,6.1098,6.101,6.1098,28000.0
2012-06-15 11:00:00,6.93,6.93,6.92,6.92,42400.0,6.1098,6.1098,6.101,6.101,42400.0
2012-06-15 11:05:00,6.92,6.93,6.92,6.93,32800.0,6.101,6.1098,6.101,6.1098,32800.0
2012-06-15 11:10:00,6.94,6.94,6.93,6.93,25600.0,6.1186,6.1186,6.1098,6.1098,25600.0
2012-06-15 11:15:00,6.93,6.93,6.93,6.93,46400.0,6.1098,6.1098,6.1098,6.1098,46400.0
2012-06-15 11:20:00,6.93,6.94,6.93,6.93,49600.0,6.1098,6.1186,6.1098,6.1098,49600.0
2012-06-15 11:25:00,6.93,6.94,6.93,6.93,28000.0,6.1098,6.1186,6.1098,6.1098,28000.0
2012-06-15 11:30:00,6.93,6.95,6.93,6.94,61600.0,6.1098,6.1275,6.1098,6.1186,61600.0
2012-06-15 11:35:00,6.94,6.95,6.94,6.95,14400.0,6.1186,6.1275,6.1186,6.1275,14400.0
2012-06-15 11:40:00,6.95,6.95,6.94,6.94,20000.0,6.1275,6.1275,6.1186,6.1186,20000.0
2012-06-15 11:45:00,6.94,6.95,6.94,6.95,26400.0,6.1186,6.1275,6.1186,6.1275,26400.0
2012-06-15 11:50:00,6.94,6.94,6.94,6.94,14400.0,6.1186,6.1186,6.1186,6.1186,14400.0
2012-06-15 11:55:00,6.94,6.94,6.94,6.94,8000.0,6.1186,6.1186,6.1186,6.1186,8000.0
2012-06-15 12:00:00,6.94,6.94,6.94,6.94,18400.0,6.1186,6.1186,6.1186,6.1186,18400.0
2012-06-15 12:05:00,6.94,6.94,6.93,6.94,12000.0,6.1186,6.1186,6.1098,6.1186,12000.0
2012-06-15 12:10:00,6.94,6.94,6.93,6.94,9600.0,6.1186,6.1186,6.1098,6.1186,9600.0
2012-06-15 12:15:00,6.94,6.94,6.93,6.93,60000.0,6.1186,6.1186,6.1098,6.1098,60000.0
2012-06-15 12:20:00,6.93,6.93,6.93,6.93,32000.0,6.1098,6.1098,6.1098,6.1098,32000.0
2012-06-15 12:25:00,6.93,6.93,6.93,6.93,28000.0,6.1098,6.1098,6.1098,6.1098,28000.0
2012-06-15 12:30:00,6.93,6.93,6.93,6.93,16000.0,6.1098,6.1098,6.1098,6.1098,16000.0
2012-06-15 12:35:00,6.93,6.93,6.92,6.93,11200.0,6.1098,6.1098,6.101,6.1098,11200.0
2012-06-15 12:40:00,6.93,6.93,6.92,6.92,18400.0,6.1098,6.1098,6.101,6.101,18400.0
2012-06-15 12:45:00,6.93,6.93,6.92,6.93,14400.0,6.1098,6.1098,6.101,6.1098,14400.0
2012-06-15 12:50:00,6.93,6.93,6.93,6.93,12800.0,6.1098,6.1098,6.1098,6.1098,12800.0
2012-06-15 12:55:00,6.93,6.93,6.93,6.93,20000.0,6.1098,6.1098,6.1098,6.1098,20000.0
2012-06-15 13:00:00,6.93,6.94,6.93,6.93,40000.0,6.1098,6.1186,6.1098,6.1098,40000.0
2012-06-15 13:05:00,6.94,6.94,6.94,6.94,8800.0,6.1186,6.1186,6.1186,6.1186,8800.0
2012-06-15 13:10:00,6.94,6.94,6.94,6.94,5600.0,6.1186,6.1186,6.1186,6.1186,5600.0
2012-06-15 13:15:00,6.94,6.94,6.94,6.94,31200.0,6.1186,6.1186,6.1186,6.1186,31200.0
2012-06-15 13:20:00,6.94,6.94,6.94,6.94,11200.0,6.1186,6.1186,6.1186,6.1186,11200.0
2012-06-15 13:25:00,6.93,6.94,6.93,6.93,8000.0,6.1098,6.1186,6.1098,6.1098,8000.0
2012-06-15 13:30:00,6.93,6.94,6.93,6.94,10400.0,6.1098,6.1186,6.1098,6.1186,10400.0
2012-06-15 13:35:00,6.94,6.94,6.93,6.93,20000.0,6.1186,6.1186,6.1098,6.1098,20000.0
2012-06-15 13:40:00,6.93,6.94,6.93,6.93,16800.0,6.1098,6.1186,6.1098,6.1098,16800.0
2012-06-15 13:45:00,6.93,6.94,6.93,6.94,18400.0,6.1098,6.1186,6.1098,6.1186,18400.0
2012-06-15 13:50:00,6.94,6.94,6.93,6.94,20000.0,6.1186,6.1186,6.1098,6.1186,20000.0
2012-06-15 13:55:00,6.94,6.94,6.94,6.94,36000.0,6.1186,6.1186,6.1186,6.1186,36000.0
2012-06-15 14:00:00,6.94,6.94,6.93,6.94,49600.0,6.1186,6.1186,6.1098,6.1186,49600.0
2012-06-15 14:05:00,6.94,6.94,6.94,6.94,9600.0,6.1186,6.1186,6.1186,6.1186,9600.0
2012-06-15 14:10:00,6.94,6.94,6.93,6.93,29600.0,6.1186,6.1186,6.1098,6.1098,29600.0
2012-06-15 14:15:00,6.93,6.93,6.93,6.93,10400.0,6.1098,6.1098,6.1098,6.1098,10400.0
2012-06-15 14:20:00,6.94,6.94,6.93,6.94,23200.0,6.1186,6.1186,6.1098,6.1186,23200.0
2012-06-15 14:25:00,6.94,6.94,6.94,6.94,13600.0,6.1186,6.1186,6.1186,6.1186,13600.0
2012-06-15 14:30:00,6.94,6.94,6.93,6.93,16000.0,6.1186,6.1186,6.1098,6.1098,16000.0
2012-06-15 14:35:00,6.94,6.95,6.93,6.94,30400.0,6.1186,6.1275,6.1098,6.1186,30400.0
2012-06-15 14:40:00,6.94,6.95,6.94,6.95,14400.0,6.1186,6.1275,6.1186,6.1275,14400.0
2012-06-15 14:45:00,6.95,6.95,6.94,6.94,15200.0,6.1275,6.1275,6.1186,6.1186,15200.0
2012-06-15 14:50:00,6.94,6.94,6.93,6.93,20800.0,6.1186,6.1186,6.1098,6.1098,20800.0
2012-06-15 14:55:00,6.93,6.94,6.93,6.93,40000.0,6.1098,6.1186,6.1098,6.1098,40000.0
2012-06-15 15:00:00,6.93,6.93,6.93,6.93,26400.0,6.1098,6.1098,6.1098,6.1098,26400.0
2012-06-15 15:05:00,6.93,6.93,6.92,6.93,51200.0,6.1098,6.1098,6.101,6.1098,51200.0
2012-06-15 15:10:00,6.93,6.93,6.92,6.92,40800.0,6.1098,6.1098,6.101,6.101,40800.0
2012-06-15 15:15:00,6.93,6.93,6.93,6.93,98400.0,6.1098,6.1098,6.1098,6.1098,98400.0
2012-06-15 15:20:00,6.93,6.94,6.93,6.93,60000.0,6.1098,6.1186,6.1098,6.1098,60000.0
2012-06-15 15:25:00,6.93,6.94,6.93,6.93,84000.0,6.1098,6.1186,6.1098,6.1098,84000.0
2012-06-15 15:30:00,6.94,6.94,6.93,6.94,105600.0,6.1186,6.1186,6.1098,6.1186,105600.0
2012-06-15 15:35:00,6.94,6.94,6.93,6.94,52000.0,6.1186,6.1186,6.1098,6.1186,52000.0
2012-06-15 15:40:00,6.94,6.94,6.93,6.94,96800.0,6.1186,6.1186,6.1098,6.1186,96800.0
2012-06-15 15:45:00,6.94,6.95,6.94,6.95,200800.0,6.1186,6.1275,6.1186,6.1275,200800.0
2012-06-15 15:50:00,6.95,6.95,6.95,6.95,124000.0,6.1275,6.1275,6.1275,6.1275,124000.0
2012-06-15 15:55:00,6.95,6.97,6.95,6.97,1340800.0,6.1275,6.1451,6.1275,6.1451,1340800.0
2012-06-18 09:30:00,6.92,6.92,6.89,6.91,72800.0,6.101,6.101,6.0746,6.0922,72800.0
2012-06-18 09:35:00,6.91,6.93,6.9,6.93,37600.0,6.0922,6.1098,6.0834,6.1098,37600.0
2012-06-18 09:40:00,6.95,6.95,6.93,6.93,87200.0,6.1275,6.1275,6.1098,6.1098,87200.0
2012-06-18 09:45:00,6.93,6.94,6.93,6.93,80000.0,6.1098,6.1186,6.1098,6.1098,80000.0
2012-06-18 09:50:00,6.93,6.93,6.92,6.93,16800.0,6.1098,6.1098,6.101,6.1098,16800.0
2012-06-18 09:55:00,6.93,6.94,6.92,6.94,20800.0,6.1098,6.1186,6.101,6.1186,20800.0
2012-06-18 10:00:00,6.94,6.95,6.93,6.95,17600.0,6.1186,6.1275,6.1098,6.1275,17600.0
2012-06-18 10:05:00,6.95,6.95,6.94,6.94,27200.0,6.1275,6.1275,6.1186,6.1186,27200.0
2012-06-18 10:10:00,6.94,6.94,6.93,6.94,40000.0,6.1186,6.1186,6.1098,6.1186,40000.0
2012-06-18 10:15:00,6.94,6.95,6.93,6.95,25600.0,6.1186,6.1275,6.1098,6.1275,25600.0
2012-06-18 10:20:00,6.95,6.95,6.95,6.95,20800.0,6.1275,6.1275,6.1275,6.1275,20800.0
2012-06-18 10:25:00,6.95,6.96,6.95,6.96,22400.0,6.1275,6.1363,6.1275,6.1363,22400.0
2012-06-18 10:30:00,6.95,6.95,6.94,6.94,26400.0,6.1275,6.1275,6.1186,6.1186,26400.0
2012-06-18 10:35:00,6.94,6.94,6.93,6.93,43200.0,6.1186,6.1186,6.1098,6.1098,43200.0
2012-06-18 10:40:00,6.93,6.94,6.93,6.93,20000.0,6.1098,6.1186,6.1098,6.1098,20000.0
2012-06-18 10:45:00,6.93,6.95,6.93,6.95,60000.0,6.1098,6.1275,6.1098,6.1275,60000.0
2012-06-18 10:50:00,6.95,6.96,6.95,6.95,28800.0,6.1275,6.1363,6.1275,6.1275,28800.0
2012-06-18 10:55:00,6.95,6.95,6.94,6.95,24800.0,6.1275,6.1275,6.1186,6.1275,24800.0
2012-06-18 11:00:00,6.95,6.95,6.94,6.95,66400.0,6.1275,6.1275,6.1186,6.1275,66400.0
2012-06-18 11:05:00,6.95,6.95,6.93,6.94,69600.0,6.1275,6.1275,6.1098,6.1186,69600.0
2012-06-18 11:10:00,6.94,6.95,6.94,6.95,49600.0,6.1186,6.1275,6.1186,6.1275,49600.0
2012-06-18 11:15:00,6.94,6.94,6.93,6.94,30400.0,6.1186,6.1186,6.1098,6.1186,30400.0
2012-06-18 11:20:00,6.94,6.94,6.93,6.94,38400.0,6.1186,6.1186,6.1098,6.1186,38400.0
2012-06-18 11:25:00,6.94,6.95,6.93,6.94,117600.0,6.1186,6.1275,6.1098,6.1186,117600.0
2012-06-18 11:30:00,6.95,6.95,6.94,6.94,12000.0,6.1275,6.1275,6.1186,6.1186,12000.0
2012-06-18 11:35:00,6.95,6.95,6.94,6.94,16000.0,6.1275,6.1275,6.1186,6.1186,16000.0
2012-06-18 11:40:00,6.94,6.95,6.94,6.95,32000.0,6.1186,6.1275,6.1186,6.1275,32000.0
2012-06-18 11:45:00,6.95,6.97,6.95,6.96,44800.0,6.1275,6.1451,6.1275,6.1363,44800.0
2012-06-18 11:50:00,6.96,6.96,6.95,6.96,25600.0,6.1363,6.1363,6.1275,6.1363,25600.0
2012-06-18 11:55:00,6.96,6.97,6.96,6.97,26400.0,6.1363,6.1451,6.1363,6.1451,26400.0
2012-06-18 12:00:00,6.97,6.97,6.96,6.96,20800.0,6.1451,6.1451,6.1363,6.1363,20800.0
2012-06-18 12:05:00,6.96,6.96,6.96,6.96,20000.0,6.1363,6.1363,6.1363,6.1363,20000.0
2012-06-18 12:10:00,6.96,6.97,6.96,6.96,7200.0,6.1363,6.1451,6.1363,6.1363,7200.0
2012-06-18 12:15:00,6.97,6.98,6.97,6.97,8000.0,6.1451,6.1539,6.1451,6.1451,8000.0
2012-06-18 12:20:00,6.98,6.98,6.97,6.98,17600.0,6.1539,6.1539,6.1451,6.1539,17600.0
2012-06-18 12:25:00,6.98,6.98,6.97,6.97,8800.0,6.1539,6.1539,6.1451,6.1451,8800.0
2012-06-18 12:30:00,6.97,6.98,6.97,6.98,15200.0,6.1451,6.1539,6.1451,6.1539,15200.0
2012-06-18 12:35:00,6.98,6.98,6.97,6.98,29600.0,6.1539,6.1539,6.1451,6.1539,29600.0
2012-06-18 12:40:00,6.98,6.98,6.98,6.98,12800.0,6.1539,6.1539,6.1539,6.1539,12800.0
2012-06-18 12:45:00,6.99,7.0,6.99,7.0,26400.0,6.1627,6.1715,6.1627,6.1715,26400.0
2012-06-18 12:50:00,7.0,7.01,7.0,7.01,38400.0,6.1715,6.1804,6.1715,6.1804,38400.0
2012-06-18 12:55:00,7.0,7.0,6.99,6.99,25600.0,6.1715,6.1715,6.1627,6.1627,25600.0
2012-06-18 13:00:00,6.99,6.99,6.98,6.99,118400.0,6.1627,6.1627,6.1539,6.1627,118400.0
2012-06-18 13:05:00,6.99,7.0,6.99,7.0,46400.0,6.1627,6.1715,6.1627,6.1715,46400.0
2012-06-18 13:10:00,7.0,7.02,7.0,7.02,41600.0,6.1715,6.1892,6.1715,6.1892,41600.0
2012-06-18 13:15:00,7.02,7.02,7.01,7.01,23200.0,6.1892,6.1892,6.1804,6.1804,23200.0
2012-06-18 13:20:00,7.01,7.02,7.01,7.02,32000.0,6.1804,6.1892,6.1804,6.1892,32000.0
2012-06-18 13:25:00,7.02,7.03,7.02,7.03,16800.0,6.1892,6.198,6.1892,6.198,16800.0
2012-06-18 13:30:00,7.03,7.03,7.02,7.02,28800.0,6.198,6.198,6.1892,6.1892,28800.0
2012-06-18 13:35:00,7.02,7.03,7.02,7.03,28800.0,6.1892,6.198,6.1892,6.198,28800.0
2012-06-18 13:40:00,7.03,7.03,7.03,7.03,36000.0,6.198,6.198,6.198,6.198,36000.0
2012-06-18 13:45:00,7.03,7.03,7.02,7.02,36800.0,6.198,6.198,6.1892,6.1892,36800.0
2012-06-18 13:50:00,7.02,7.02,7.02,7.02,15200.0,6.1892,6.1892,6.1892,6.1892,15200.0
2012-06-18 13:55:00,7.02,7.03,7.02,7.03,20000.0,6.1892,6.198,6.1892,6.198,20000.0
2012-06-18 14:00:00,7.03,7.03,7.02,7.02,33600.0,6.198,6.198,6.1892,6.1892,33600.0
2012-06-18 14:05:00,7.02,7.03,7.02,7.02,16000.0,6.1892,6.198,6.1892,6.1892,16000.0
2012-06-18 14:10:00,7.03,7.04,7.02,7.04,24800.0,6.198,6.2068,6.1892,6.2068,24800.0
2012-06-18 14:15:00,7.03,7.04,7.03,7.04,68000.0,6.198,6.2068,6.198,6.2068,68000.0
2012-06-18 14:20:00,7.04,7.07,7.04,7.06,64000.0,6.2068,6.2333,6.2068,6.2244,64000.0
2012-06-18 14:25:00,7.06,7.06,7.05,7.05,178400.0,6.2244,6.2244,6.2156,6.2156,178400.0
2012-06-18 14:30:00,7.05,7.06,7.05,7.06,112000.0,6.2156,6.2244,6.2156,6.2244,112000.0
2012-06-18 14:35:00,7.06,7.07,7.06,7.06,33600.0,6.2244,6.2333,6.2244,6.2244,33600.0
2012-06-18 14:40:00,7.06,7.06,7.06,7.06,101600.0,6.2244,6.2244,6.2244,6.2244,101600.0
2012-06-18 14:45:00,7.06,7.06,7.06,7.06,76800.0,6.2244,6.2244,6.2244,6.2244,76800.0
2012-06-18 14:50:00,7.06,7.06,7.06,7.06,104800.0,6.2244,6.2244,6.2244,6.2244,104800.0
2012-06-18 14:55:00,7.06,7.07,7.06,7.06,99200.0,6.2244,6.2333,6.2244,6.2244,99200.0
2012-06-18 15:00:00,7.06,7.07,7.06,7.07,58400.0,6.2244,6.2333,6.2244,6.2333,58400.0
2012-06-18 15:05:00,7.07,7.07,7.06,7.06,53600.0,6.2333,6.2333,6.2244,6.2244,53600.0
2012-06-18 15:10:00,7.06,7.06,7.06,7.06,195200.0,6.2244,6.2244,6.2244,6.2244,195200.0
2012-06-18 15:15:00,7.06,7.06,7.05,7.06,120000.0,6.2244,6.2244,6.2156,6.2244,120000.0
2012-06-18 15:20:00,7.06,7.06,7.06,7.06,243200.0,6.2244,6.2244,6.2244,6.2244,243200.0
2012-06-18 15:25:00,7.06,7.07,7.06,7.06,91200.0,6.2244,6.2333,6.2244,6.2244,91200.0
2012-06-18 15:30:00,7.06,7.07,7.05,7.05,126400.0,6.2244,6.2333,6.2156,6.2156,126400.0
2012-06-18 15:35:00,7.05,7.06,7.05,7.05,175200.0,6.2156,6.2244,6.2156,6.2156,175200.0
2012-06-18 15:40:00,7.05,7.06,7.05,7.05,113600.0,6.2156,6.2244,6.2156,6.2156,113600.0
2012-06-18 15:45:00,7.05,7.06,7.05,7.05,86400.0,6.2156,6.2244,6.2156,6.2156,86400.0
2012-06-18 15:50:00,7.05,7.06,7.04,7.04,156000.0,6.2156,6.2244,6.2068,6.2068,156000.0
2012-06-18 15:55:00,7.04,7.06,7.04,7.06,263200.0,6.2068,6.2244,6.2068,6.2244,263200.0
2012-06-19 09:30:00,7.11,7.11,7.05,7.1,229600.0,6.2685,6.2685,6.2156,6.2597,229600.0
2012-06-19 09:35:00,7.1,7.14,7.09,7.14,285600.0,6.2597,6.295,6.2509,6.295,285600.0
2012-06-19 09:40:00,7.14,7.16,7.13,7.15,480800.0,6.295,6.3126,6.2861,6.3038,480800.0
2012-06-19 09:45:00,7.15,7.16,7.13,7.14,112000.0,6.3038,6.3126,6.2861,6.295,112000.0
2012-06-19 09:50:00,7.14,7.15,7.13,7.13,44000.0,6.295,6.3038,6.2861,6.2861,44000.0
2012-06-19 09:55:00,7.13,7.14,7.11,7.12,61600.0,6.2861,6.295,6.2685,6.2773,61600.0
2012-06-19 10:00:00,7.13,7.13,7.12,7.12,54400.0,6.2861,6.2861,6.2773,6.2773,54400.0
2012-06-19 10:05:00,7.12,7.12,7.12,7.12,40800.0,6.2773,6.2773,6.2773,6.2773,40800.0
2012-06-19 10:10:00,7.12,7.13,7.12,7.13,28800.0,6.2773,6.2861,6.2773,6.2861,28800.0
2012-06-19 10:15:00,7.13,7.13,7.12,7.13,31200.0,6.2861,6.2861,6.2773,6.2861,31200.0
2012-06-19 10:20:00,7.13,7.14,7.13,7.13,49600.0,6.2861,6.295,6.2861,6.2861,49600.0
2012-06-19 10:25:00,7.13,7.14,7.13,7.13,40800.0,6.2861,6.295,6.2861,6.2861,40800.0
2012-06-19 10:30:00,7.13,7.15,7.13,7.15,81600.0,6.2861,6.3038,6.2861,6.3038,81600.0
2012-06-19 10:35:00,7.15,7.15,7.14,7.14,68800.0,6.3038,6.3038,6.295,6.295,68800.0
2012-06-19 10:40:00,7.14,7.15,7.14,7.15,44800.0,6.295,6.3038,6.295,6.3038,44800.0
2012-06-19 10:45:00,7.14,7.15,7.14,7.14,46400.0,6.295,6.3038,6.295,6.295,46400.0
2012-06-19 10:50:00,7.14,7.15,7.14,7.15,60800.0,6.295,6.3038,6.295,6.3038,60800.0
2012-06-19 10:55:00,7.15,7.15,7.15,7.15,66400.0,6.3038,6.3038,6.3038,6.3038,66400.0
2012-06-19 11:00:00,7.15,7.15,7.14,7.14,89600.0,6.3038,6.3038,6.295,6.295,89600.0
2012-06-19 11:05:00,7.14,7.15,7.14,7.14,28800.0,6.295,6.3038,6.295,6.295,28800.0
2012-06-19 11:10:00,7.14,7.14,7.13,7.13,38400.0,6.295,6.295,6.2861,6.2861,38400.0
2012-06-19 11:15:00,7.13,7.14,7.13,7.13,39200.0,6.2861,6.295,6.2861,6.2861,39200.0
2012-06-19 11:20:00,7.13,7.14,7.13,7.13,32800.0,6.2861,6.295,6.2861,6.2861,32800.0
2012-06-19 11:25:00,7.13,7.13,7.12,7.13,32000.0,6.2861,6.2861,6.2773,6.2861,32000.0
2012-06-19 11:30:00,7.13,7.13,7.13,7.13,39200.0,6.2861,6.2861,6.2861,6.2861,39200.0
2012-06-19 11:35:00,7.13,7.13,7.12,7.13,24000.0,6.2861,6.2861,6.2773,6.2861,24000.0
2012-06-19 11:40:00,7.12,7.13,7.12,7.13,21600.0,6.2773,6.2861,6.2773,6.2861,21600.0
2012-06-19 11:45:00,7.13,7.14,7.13,7.14,46400.0,6.2861,6.295,6.2861,6.295,46400.0
2012-06-19 11:50:00,7.14,7.14,7.14,7.14,29600.0,6.295,6.295,6.295,6.295,29600.0
2012-06-19 11:55:00,7.14,7.15,7.14,7.15,40800.0,6.295,6.3038,6.295,6.3038,40800.0
2012-06-19 12:00:00,7.15,7.15,7.15,7.15,49600.0,6.3038,6.3038,6.3038,6.3038,49600.0
2012-06-19 12:05:00,7.15,7.15,7.14,7.14,26400.0,6.3038,6.3038,6.295,6.295,26400.0
2012-06-19 12:10:00,7.14,7.15,7.14,7.15,27200.0,6.295,6.3038,6.295,6.3038,27200.0
2012-06-19 12:15:00,7.15,7.15,7.15,7.15,26400.0,6.3038,6.3038,6.3038,6.3038,26400.0
2012-06-19 12:20:00,7.15,7.15,7.15,7.15,28800.0,6.3038,6.3038,6.3038,6.3038,28800.0
2012-06-19 12:25:00,7.15,7.15,7.15,7.15,26400.0,6.3038,6.3038,6.3038,6.3038,26400.0
2012-06-19 12:30:00,7.15,7.16,7.15,7.16,38400.0,6.3038,6.3126,6.3038,6.3126,38400.0
2012-06-19 12:35:00,7.16,7.16,7.15,7.16,35200.0,6.3126,6.3126,6.3038,6.3126,35200.0
2012-06-19 12:40:00,7.16,7.17,7.16,7.17,20000.0,6.3126,6.3214,6.3126,6.3214,20000.0
2012-06-19 12:45:00,7.17,7.17,7.17,7.17,36800.0,6.3214,6.3214,6.3214,6.3214,36800.0
2012-06-19 12:50:00,7.16,7.16,7.16,7.16,10400.0,6.3126,6.3126,6.3126,6.3126,10400.0
2012-06-19 12:55:00,7.16,7.17,7.16,7.17,60000.0,6.3126,6.3214,6.3126,6.3214,60000.0
2012-06-19 13:00:00,7.16,7.17,7.16,7.17,36800.0,6.3126,6.3214,6.3126,6.3214,36800.0
2012-06-19 13:05:00,7.17,7.17,7.16,7.17,62400.0,6.3214,6.3214,6.3126,6.3214,62400.0
2012-06-19 13:10:00,7.17,7.17,7.16,7.17,66400.0,6.3214,6.3214,6.3126,6.3214,66400.0
2012-06-19 13:15:00,7.16,7.17,7.16,7.17,25600.0,6.3126,6.3214,6.3126,6.3214,25600.0
2012-06-19 13:20:00,7.17,7.18,7.17,7.18,24800.0,6.3214,6.3302,6.3214,6.3302,24800.0
2012-06-19 13:25:00,7.17,7.18,7.17,7.18,37600.0,6.3214,6.3302,6.3214,6.3302,37600.0
2012-06-19 13:30:00,7.18,7.19,7.17,7.18,68800.0,6.3302,6.339,6.3214,6.3302,68800.0
2012-06-19 13:35:00,7.18,7.19,7.18,7.19,64800.0,6.3302,6.339,6.3302,6.339,64800.0
2012-06-19 13:40:00,7.19,7.2,7.19,7.19,52800.0,6.339,6.3479,6.339,6.339,52800.0
2012-06-19 13:45:00,7.19,7.2,7.19,7.19,36000.0,6.339,6.3479,6.339,6.339,36000.0
2012-06-19 13:50:00,7.19,7.19,7.19,7.19,48800.0,6.339,6.339,6.339,6.339,48800.0
2012-06-19 13:55:00,7.19,7.2,7.19,7.2,32000.0,6.339,6.3479,6.339,6.3479,32000.0
2012-06-19 14:00:00,7.19,7.2,7.19,7.2,46400.0,6.339,6.3479,6.339,6.3479,46400.0
2012-06-19 14:05:00,7.2,7.2,7.19,7.19,77600.0,6.3479,6.3479,6.339,6.339,77600.0
2012-06-19 14:10:00,7.19,7.2,7.19,7.19,59200.0,6.339,6.3479,6.339,6.339,59200.0
2012-06-19 14:15:00,7.19,7.19,7.18,7.18,114400.0,6.339,6.339,6.3302,6.3302,114400.0
2012-06-19 14:20:00,7.18,7.19,7.18,7.18,31200.0,6.3302,6.339,6.3302,6.3302,31200.0
2012-06-19 14:25:00,7.18,7.18,7.17,7.17,42400.0,6.3302,6.3302,6.3214,6.3214,42400.0
2012-06-19 14:30:00,7.17,7.17,7.15,7.16,120000.0,6.3214,6.3214,6.3038,6.3126,120000.0
2012-06-19 14:35:00,7.15,7.16,7.14,7.15,73600.0,6.3038,6.3126,6.295,6.3038,73600.0
2012-06-19 14:40:00,7.15,7.15,7.14,7.14,40000.0,6.3038,6.3038,6.295,6.295,40000.0
2012-06-19 14:45:00,7.14,7.15,7.14,7.14,60000.0,6.295,6.3038,6.295,6.295,60000.0
2012-06-19 14:50:00,7.14,7.15,7.14,7.15,62400.0,6.295,6.3038,6.295,6.3038,62400.0
2012-06-19 14:55:00,7.15,7.16,7.15,7.16,37600.0,6.3038,6.3126,6.3038,6.3126,37600.0
2012-06-19 15:00:00,7.16,7.16,7.15,7.15,89600.0,6.3126,6.3126,6.3038,6.3038,89600.0
2012-06-19 15:05:00,7.15,7.16,7.15,7.16,58400.0,6.3038,6.3126,6.3038,6.3126,58400.0
2012-06-19 15:10:00,7.16,7.16,7.16,7.16,64000.0,6.3126,6.3126,6.3126,6.3126,64000.0
2012-06-19 15:15:00,7.16,7.17,7.16,7.16,87200.0,6.3126,6.3214,6.3126,6.3126,87200.0
2012-06-19 15:20:00,7.17,7.17,7.16,7.17,47200.0,6.3214,6.3214,6.3126,6.3214,47200.0
2012-06-19 15:25:00,7.16,7.17,7.15,7.16,131200.0,6.3126,6.3214,6.3038,6.3126,131200.0
2012-06-19 15:30:00,7.16,7.17,7.16,7.17,103200.0,6.3126,6.3214,6.3126,6.3214,103200.0
2012-06-19 15:35:00,7.16,7.17,7.15,7.17,100800.0,6.3126,6.3214,6.3038,6.3214,100800.0
2012-06-19 15:40:00,7.16,7.18,7.16,7.18,295200.0,6.3126,6.3302,6.3126,6.3302,295200.0
2012-06-19 15:45:00,7.17,7.18,7.16,7.16,256800.0,6.3214,6.3302,6.3126,6.3126,256800.0
2012-06-19 15:50:00,7.16,7.16,7.16,7.16,171200.0,6.3126,6.3126,6.3126,6.3126,171200.0
2012-06-19 15:55:00,7.16,7.17,7.16,7.17,275200.0,6.3126,6.3214,6.3126,6.3214,275200.0
2012-06-20 09:30:00,7.14,7.15,7.11,7.11,262400.0,6.295,6.3038,6.2685,6.2685,262400.0
2012-06-20 09:35:00,7.11,7.11,7.1,7.1,33600.0,6.2685,6.2685,6.2597,6.2597,33600.0
2012-06-20 09:40:00,7.1,7.1,7.08,7.09,160000.0,6.2597,6.2597,6.2421,6.2509,160000.0
2012-06-20 09:45:00,7.09,7.09,7.08,7.08,88000.0,6.2509,6.2509,6.2421,6.2421,88000.0
2012-06-20 09:50:00,7.09,7.11,7.09,7.11,133600.0,6.2509,6.2685,6.2509,6.2685,133600.0
2012-06-20 09:55:00,7.11,7.13,7.11,7.13,53600.0,6.2685,6.2861,6.2685,6.2861,53600.0
2012-06-20 10:00:00,7.13,7.13,7.11,7.12,104000.0,6.2861,6.2861,6.2685,6.2773,104000.0
2012-06-20 10:05:00,7.12,7.12,7.11,7.11,60800.0,6.2773,6.2773,6.2685,6.2685,60800.0
2012-06-20 10:10:00,7.11,7.12,7.11,7.11,72800.0,6.2685,6.2773,6.2685,6.2685,72800.0
2012-06-20 10:15:00,7.12,7.12,7.11,7.11,527200.0,6.2773,6.2773,6.2685,6.2685,527200.0
2012-06-20 10:20:00,7.11,7.11,7.09,7.09,68800.0,6.2685,6.2685,6.2509,6.2509,68800.0
2012-06-20 10:25:00,7.1,7.1,7.09,7.1,56000.0,6.2597,6.2597,6.2509,6.2597,56000.0
2012-06-20 10:30:00,7.1,7.1,7.09,7.09,71200.0,6.2597,6.2597,6.2509,6.2509,71200.0
2012-06-20 10:35:00,7.09,7.09,7.09,7.09,47200.0,6.2509,6.2509,6.2509,6.2509,47200.0
2012-06-20 10:40:00,7.09,7.09,7.09,7.09,45600.0,6.2509,6.2509,6.2509,6.2509,45600.0
2012-06-20 10:45:00,7.09,7.09,7.09,7.09,33600.0,6.2509,6.2509,6.2509,6.2509,33600.0
2012-06-20 10:50:00,7.09,7.09,7.08,7.09,52800.0,6.2509,6.2509,6.2421,6.2509,52800.0
2012-06-20 10:55:00,7.09,7.09,7.08,7.08,35200.0,6.2509,6.2509,6.2421,6.2421,35200.0
2012-06-20 11:00:00,7.08,7.09,7.08,7.09,44800.0,6.2421,6.2509,6.2421,6.2509,44800.0
2012-06-20 11:05:00,7.09,7.1,7.09,7.09,61600.0,6.2509,6.2597,6.2509,6.2509,61600.0
2012-06-20 11:10:00,7.09,7.1,7.09,7.1,52000.0,6.2509,6.2597,6.2509,6.2597,52000.0
2012-06-20 11:15:00,7.1,7.1,7.09,7.09,37600.0,6.2597,6.2597,6.2509,6.2509,37600.0
2012-06-20 11:20:00,7.09,7.1,7.09,7.09,40000.0,6.2509,6.2597,6.2509,6.2509,40000.0
2012-06-20 11:25:00,7.1,7.1,7.1,7.1,36800.0,6.2597,6.2597,6.2597,6.2597,36800.0
2012-06-20 11:30:00,7.1,7.1,7.1,7.1,37600.0,6.2597,6.2597,6.2597,6.2597,37600.0
2012-06-20 11:35:00,7.1,7.1,7.09,7.09,107200.0,6.2597,6.2597,6.2509,6.2509,107200.0
2012-06-20 11:40:00,7.09,7.1,7.09,7.1,73600.0,6.2509,6.2597,6.2509,6.2597,73600.0
2012-06-20 11:45:00,7.1,7.11,7.1,7.1,71200.0,6.2597,6.2685,6.2597,6.2597,71200.0
2012-06-20 11:50:00,7.1,7.11,7.1,7.1,29600.0,6.2597,6.2685,6.2597,6.2597,29600.0
2012-06-20 11:55:00,7.1,7.11,7.1,7.1,24000.0,6.2597,6.2685,6.2597,6.2597,24000.0
2012-06-20 12:00:00,7.1,7.11,7.1,7.1,68000.0,6.2597,6.2685,6.2597,6.2597,68000.0
2012-06-20 12:05:00,7.1,7.1,7.09,7.1,35200.0,6.2597,6.2597,6.2509,6.2597,35200.0
2012-06-20 12:10:00,7.1,7.1,7.1,7.1,28800.0,6.2597,6.2597,6.2597,6.2597,28800.0
2012-06-20 12:15:00,7.1,7.1,7.1,7.1,62400.0,6.2597,6.2597,6.2597,6.2597,62400.0
2012-06-20 12:20:00,7.1,7.1,7.09,7.09,32000.0,6.2597,6.2597,6.2509,6.2509,32000.0
2012-06-20 12:25:00,7.09,7.09,7.07,7.08,56800.0,6.2509,6.2509,6.2333,6.2421,56800.0
2012-06-20 12:30:00,7.08,7.09,7.03,7.06,378400.0,6.2421,6.2509,6.198,6.2244,378400.0
2012-06-20 12:35:00,7.06,7.06,7.03,7.04,68800.0,6.2244,6.2244,6.198,6.2068,68800.0
2012-06-20 12:40:00,7.04,7.06,7.03,7.06,48000.0,6.2068,6.2244,6.198,6.2244,48000.0
2012-06-20 12:45:00,7.07,7.09,7.07,7.08,76000.0,6.2333,6.2509,6.2333,6.2421,76000.0
2012-06-20 12:50:00,7.08,7.1,7.08,7.1,90400.0,6.2421,6.2597,6.2421,6.2597,90400.0
2012-06-20 12:55:00,7.1,7.1,7.09,7.1,140000.0,6.2597,6.2597,6.2509,6.2597,140000.0
2012-06-20 13:00:00,7.1,7.11,7.1,7.1,224800.0,6.2597,6.2685,6.2597,6.2597,224800.0
2012-06-20 13:05:00,7.1,7.11,7.09,7.11,455200.0,6.2597,6.2685,6.2509,6.2685,455200.0
2012-06-20 13:10:00,7.11,7.11,7.09,7.09,56800.0,6.2685,6.2685,6.2509,6.2509,56800.0
2012-06-20 13:15:00,7.09,7.11,7.09,7.09,56800.0,6.2509,6.2685,6.2509,6.2509,56800.0
2012-06-20 13:20:00,7.09,7.1,7.08,7.09,135200.0,6.2509,6.2597,6.2421,6.2509,135200.0
2012-06-20 13:25:00,7.09,7.1,7.09,7.09,68000.0,6.2509,6.2597,6.2509,6.2509,68000.0
2012-06-20 13:30:00,7.09,7.1,7.08,7.08,116000.0,6.2509,6.2597,6.2421,6.2421,116000.0
2012-06-20 13:35:00,7.08,7.09,7.08,7.08,55200.0,6.2421,6.2509,6.2421,6.2421,55200.0
2012-06-20 13:40:00,7.08,7.09,7.08,7.09,30400.0,6.2421,6.2509,6.2421,6.2509,30400.0
2012-06-20 13:45:00,7.09,7.09,7.09,7.09,54400.0,6.2509,6.2509,6.2509,6.2509,54400.0
2012-06-20 13:50:00,7.09,7.09,7.09,7.09,81600.0,6.2509,6.2509,6.2509,6.2509,81600.0
2012-06-20 13:55:00,7.09,7.1,7.08,7.09,130400.0,6.2509,6.2597,6.2421,6.2509,130400.0
2012-06-20 14:00:00,7.09,7.1,7.08,7.09,116000.0,6.2509,6.2597,6.2421,6.2509,116000.0
2012-06-20 14:05:00,7.09,7.1,7.09,7.09,62400.0,6.2509,6.2597,6.2509,6.2509,62400.0
2012-06-20 14:10:00,7.09,7.1,7.09,7.09,185600.0,6.2509,6.2597,6.2509,6.2509,185600.0
2012-06-20 14:15:00,7.08,7.1,7.07,7.07,81600.0,6.2421,6.2597,6.2333,6.2333,81600.0
2012-06-20 14:20:00,7.07,7.07,7.05,7.07,90400.0,6.2333,6.2333,6.2156,6.2333,90400.0
2012-06-20 14:25:00,7.07,7.07,7.06,7.06,51200.0,6.2333,6.2333,6.2244,6.2244,51200.0
2012-06-20 14:30:00,7.07,7.08,7.07,7.07,60000.0,6.2333,6.2421,6.2333,6.2333,60000.0
2012-06-20 14:35:00,7.07,7.08,7.06,7.07,54400.0,6.2333,6.2421,6.2244,6.2333,54400.0
2012-06-20 14:40:00,7.07,7.07,7.06,7.06,47200.0,6.2333,6.2333,6.2244,6.2244,47200.0
2012-06-20 14:45:00,7.06,7.06,7.04,7.05,51200.0,6.2244,6.2244,6.2068,6.2156,51200.0
2012-06-20 14:50:00,7.06,7.06,7.05,7.06,72800.0,6.2244,6.2244,6.2156,6.2244,72800.0
2012-06-20 14:55:00,7.06,7.06,7.06,7.06,55200.0,6.2244,6.2244,6.2244,6.2244,55200.0
2012-06-20 15:00:00,7.06,7.06,7.05,7.05,60000.0,6.2244,6.2244,6.2156,6.2156,60000.0
2012-06-20 15:05:00,7.05,7.06,7.04,7.05,60800.0,6.2156,6.2244,6.2068,6.2156,60800.0
2012-06-20 15:10:00,7.05,7.06,7.04,7.06,76800.0,6.2156,6.2244,6.2068,6.2244,76800.0
2012-06-20 15:15:00,7.06,7.06,7.04,7.04,73600.0,6.2244,6.2244,6.2068,6.2068,73600.0
2012-06-20 15:20:00,7.04,7.05,7.04,7.05,128000.0,6.2068,6.2156,6.2068,6.2156,128000.0
2012-06-20 15:25:00,7.05,7.06,7.05,7.06,78400.0,6.2156,6.2244,6.2156,6.2244,78400.0
2012-06-20 15:30:00,7.06,7.07,7.05,7.05,166400.0,6.2244,6.2333,6.2156,6.2156,166400.0
2012-06-20 15:35:00,7.05,7.07,7.05,7.06,108000.0,6.2156,6.2333,6.2156,6.2244,108000.0
2012-06-20 15:40:00,7.06,7.07,7.05,7.07,109600.0,6.2244,6.2333,6.2156,6.2333,109600.0
2012-06-20 15:45:00,7.08,7.08,7.08,7.08,143200.0,6.2421,6.2421,6.2421,6.2421,143200.0
2012-06-20 15:50:00,7.08,7.08,7.08,7.08,154400.0,6.2421,6.2421,6.2421,6.2421,154400.0
2012-06-20 15:55:00,7.08,7.09,7.08,7.09,366400.0,6.2421,6.2509,6.2421,6.2509,366400.0
2012-06-21 09:30:00,7.1,7.11,7.08,7.08,44000.0,6.2597,6.2685,6.2421,6.2421,44000.0
2012-06-21 09:35:00,7.09,7.09,7.06,7.06,21600.0,6.2509,6.2509,6.2244,6.2244,21600.0
2012-06-21 09:40:00,7.06,7.06,7.03,7.03,52800.0,6.2244,6.2244,6.198,6.198,52800.0
2012-06-21 09:45:00,7.03,7.03,7.0,7.0,53600.0,6.198,6.198,6.1715,6.1715,53600.0
2012-06-21 09:50:00,7.01,7.02,7.0,7.02,171200.0,6.1804,6.1892,6.1715,6.1892,171200.0
2012-06-21 09:55:00,7.02,7.02,7.0,7.01,32800.0,6.1892,6.1892,6.1715,6.1804,32800.0
2012-06-21 10:00:00,7.01,7.01,6.98,6.98,54400.0,6.1804,6.1804,6.1539,6.1539,54400.0
2012-06-21 10:05:00,6.97,6.99,6.97,6.97,43200.0,6.1451,6.1627,6.1451,6.1451,43200.0
2012-06-21 10:10:00,6.97,6.99,6.97,6.98,41600.0,6.1451,6.1627,6.1451,6.1539,41600.0
2012-06-21 10:15:00,6.98,7.0,6.98,7.0,38400.0,6.1539,6.1715,6.1539,6.1715,38400.0
2012-06-21 10:20:00,7.0,7.0,6.98,6.99,34400.0,6.1715,6.1715,6.1539,6.1627,34400.0
2012-06-21 10:25:00,6.98,6.99,6.98,6.99,20800.0,6.1539,6.1627,6.1539,6.1627,20800.0
2012-06-21 10:30:00,6.98,6.99,6.98,6.98,43200.0,6.1539,6.1627,6.1539,6.1539,43200.0
2012-06-21 10:35:00,6.98,6.98,6.97,6.97,53600.0,6.1539,6.1539,6.1451,6.1451,53600.0
2012-06-21 10:40:00,6.97,6.98,6.97,6.98,40000.0,6.1451,6.1539,6.1451,6.1539,40000.0
2012-06-21 10:45:00,6.98,6.99,6.98,6.99,19200.0,6.1539,6.1627,6.1539,6.1627,19200.0
2012-06-21 10:50:00,6.99,7.0,6.98,7.0,32800.0,6.1627,6.1715,6.1539,6.1715,32800.0
2012-06-21 10:55:00,7.0,7.0,6.99,6.99,30400.0,6.1715,6.1715,6.1627,6.1627,30400.0
2012-06-21 11:00:00,6.99,6.99,6.97,6.97,32800.0,6.1627,6.1627,6.1451,6.1451,32800.0
2012-06-21 11:05:00,6.97,6.97,6.95,6.95,51200.0,6.1451,6.1451,6.1275,6.1275,51200.0
2012-06-21 11:10:00,6.95,6.96,6.95,6.95,32000.0,6.1275,6.1363,6.1275,6.1275,32000.0
2012-06-21 11:15:00,6.94,6.95,6.94,6.95,41600.0,6.1186,6.1275,6.1186,6.1275,41600.0
2012-06-21 11:20:00,6.95,6.96,6.94,6.94,42400.0,6.1275,6.1363,6.1186,6.1186,42400.0
2012-06-21 11:25:00,6.94,6.94,6.93,6.94,56000.0,6.1186,6.1186,6.1098,6.1186,56000.0
2012-06-21 11:30:00,6.94,6.94,6.93,6.93,38400.0,6.1186,6.1186,6.1098,6.1098,38400.0
2012-06-21 11:35:00,6.93,6.93,6.92,6.93,37600.0,6.1098,6.1098,6.101,6.1098,37600.0
2012-06-21 11:40:00,6.93,6.93,6.92,6.92,58400.0,6.1098,6.1098,6.101,6.101,58400.0
2012-06-21 11:45:00,6.92,6.93,6.92,6.93,28000.0,6.101,6.1098,6.101,6.1098,28000.0
2012-06-21 11:50:00,6.93,6.93,6.92,6.93,22400.0,6.1098,6.1098,6.101,6.1098,22400.0
2012-06-21 11:55:00,6.93,6.94,6.93,6.94,52000.0,6.1098,6.1186,6.1098,6.1186,52000.0
2012-06-21 12:00:00,6.93,6.94,6.92,6.93,68000.0,6.1098,6.1186,6.101,6.1098,68000.0
2012-06-21 12:05:00,6.93,6.93,6.92,6.93,42400.0,6.1098,6.1098,6.101,6.1098,42400.0
2012-06-21 12:10:00,6.93,6.93,6.92,6.92,26400.0,6.1098,6.1098,6.101,6.101,26400.0
2012-06-21 12:15:00,6.92,6.92,6.91,6.91,41600.0,6.101,6.101,6.0922,6.0922,41600.0
2012-06-21 12:20:00,6.91,6.91,6.89,6.89,108800.0,6.0922,6.0922,6.0746,6.0746,108800.0
2012-06-21 12:25:00,6.89,6.9,6.87,6.87,97600.0,6.0746,6.0834,6.0569,6.0569,97600.0
2012-06-21 12:30:00,6.87,6.89,6.87,6.89,60000.0,6.0569,6.0746,6.0569,6.0746,60000.0
2012-06-21 12:35:00,6.89,6.9,6.88,6.9,59200.0,6.0746,6.0834,6.0657,6.0834,59200.0
2012-06-21 12:40:00,6.9,6.9,6.89,6.89,82400.0,6.0834,6.0834,6.0746,6.0746,82400.0
2012-06-21 12:45:00,6.89,6.91,6.89,6.91,40800.0,6.0746,6.0922,6.0746,6.0922,40800.0
2012-06-21 12:50:00,6.9,6.91,6.9,6.91,28800.0,6.0834,6.0922,6.0834,6.0922,28800.0
2012-06-21 12:55:00,6.91,6.91,6.9,6.9,39200.0,6.0922,6.0922,6.0834,6.0834,39200.0
2012-06-21 13:00:00,6.91,6.91,6.91,6.91,77600.0,6.0922,6.0922,6.0922,6.0922,77600.0
2012-06-21 13:05:00,6.91,6.92,6.91,6.92,55200.0,6.0922,6.101,6.0922,6.101,55200.0
2012-06-21 13:10:00,6.92,6.92,6.91,6.91,48000.0,6.101,6.101,6.0922,6.0922,48000.0
2012-06-21 13:15:00,6.91,6.92,6.91,6.91,83200.0,6.0922,6.101,6.0922,6.0922,83200.0
2012-06-21 13:20:00,6.91,6.91,6.9,6.9,92800.0,6.0922,6.0922,6.0834,6.0834,92800.0
2012-06-21 13:25:00,6.9,6.9,6.9,6.9,52000.0,6.0834,6.0834,6.0834,6.0834,52000.0
2012-06-21 13:30:00,6.9,6.9,6.89,6.9,58400.0,6.0834,6.0834,6.0746,6.0834,58400.0
2012-06-21 13:35:00,6.9,6.9,6.89,6.9,36800.0,6.0834,6.0834,6.0746,6.0834,36800.0
2012-06-21 13:40:00,6.9,6.9,6.89,6.89,88000.0,6.0834,6.0834,6.0746,6.0746,88000.0
2012-06-21 13:45:00,6.9,6.9,6.89,6.89,54400.0,6.0834,6.0834,6.0746,6.0746,54400.0
2012-06-21 13:50:00,6.89,6.9,6.89,6.9,28800.0,6.0746,6.0834,6.0746,6.0834,28800.0
2012-06-21 13:55:00,6.9,6.91,6.9,6.9,43200.0,6.0834,6.0922,6.0834,6.0834,43200.0
2012-06-21 14:00:00,6.9,6.91,6.9,6.9,50400.0,6.0834,6.0922,6.0834,6.0834,50400.0
2012-06-21 14:05:00,6.9,6.9,6.89,6.89,19200.0,6.0834,6.0834,6.0746,6.0746,19200.0
2012-06-21 14:10:00,6.89,6.89,6.89,6.89,44000.0,6.0746,6.0746,6.0746,6.0746,44000.0
2012-06-21 14:15:00,6.89,6.89,6.88,6.88,28800.0,6.0746,6.0746,6.0657,6.0657,28800.0
2012-06-21 14:20:00,6.88,6.88,6.87,6.87,21600.0,6.0657,6.0657,6.0569,6.0569,21600.0
2012-06-21 14:25:00,6.87,6.87,6.86,6.87,26400.0,6.0569,6.0569,6.0481,6.0569,26400.0
2012-06-21 14:30:00,6.87,6.88,6.86,6.86,43200.0,6.0569,6.0657,6.0481,6.0481,43200.0
2012-06-21 14:35:00,6.87,6.87,6.86,6.87,22400.0,6.0569,6.0569,6.0481,6.0569,22400.0
2012-06-21 14:40:00,6.87,6.89,6.87,6.87,83200.0,6.0569,6.0746,6.0569,6.0569,83200.0
2012-06-21 14:45:00,6.87,6.87,6.87,6.87,39200.0,6.0569,6.0569,6.0569,6.0569,39200.0
2012-06-21 14:50:00,6.87,6.87,6.86,6.87,77600.0,6.0569,6.0569,6.0481,6.0569,77600.0
2012-06-21 14:55:00,6.86,6.87,6.86,6.86,54400.0,6.0481,6.0569,6.0481,6.0481,54400.0
2012-06-21 15:00:00,6.86,6.87,6.86,6.86,24000.0,6.0481,6.0569,6.0481,6.0481,24000.0
2012-06-21 15:05:00,6.86,6.86,6.85,6.85,105600.0,6.0481,6.0481,6.0393,6.0393,105600.0
2012-06-21 15:10:00,6.85,6.86,6.85,6.85,97600.0,6.0393,6.0481,6.0393,6.0393,97600.0
2012-06-21 15:15:00,6.85,6.85,6.84,6.84,103200.0,6.0393,6.0393,6.0305,6.0305,103200.0
2012-06-21 15:20:00,6.84,6.84,6.82,6.84,159200.0,6.0305,6.0305,6.0128,6.0305,159200.0
2012-06-21 15:25:00,6.84,6.85,6.84,6.84,108000.0,6.0305,6.0393,6.0305,6.0305,108000.0
2012-06-21 15:30:00,6.84,6.84,6.83,6.83,138400.0,6.0305,6.0305,6.0217,6.0217,138400.0
2012-06-21 15:35:00,6.83,6.85,6.83,6.85,100800.0,6.0217,6.0393,6.0217,6.0393,100800.0
2012-06-21 15:40:00,6.85,6.85,6.84,6.85,149600.0,6.0393,6.0393,6.0305,6.0393,149600.0
2012-06-21 15:45:00,6.85,6.85,6.85,6.85,327200.0,6.0393,6.0393,6.0393,6.0393,327200.0
2012-06-21 15:50:00,6.85,6.86,6.85,6.85,283200.0,6.0393,6.0481,6.0393,6.0393,283200.0
2012-06-21 15:55:00,6.86,6.86,6.85,6.85,372000.0,6.0481,6.0481,6.0393,6.0393,372000.0
2012-06-22 09:30:00,6.88,6.9,6.84,6.85,70400.0,6.0657,6.0834,6.0305,6.0393,70400.0
2012-06-22 09:35:00,6.85,6.88,6.85,6.85,49600.0,6.0393,6.0657,6.0393,6.0393,49600.0
2012-06-22 09:40:00,6.86,6.87,6.85,6.86,44800.0,6.0481,6.0569,6.0393,6.0481,44800.0
2012-06-22 09:45:00,6.85,6.86,6.84,6.85,66400.0,6.0393,6.0481,6.0305,6.0393,66400.0
2012-06-22 09:50:00,6.86,6.87,6.85,6.87,31200.0,6.0481,6.0569,6.0393,6.0569,31200.0
2012-06-22 09:55:00,6.87,6.88,6.86,6.87,51200.0,6.0569,6.0657,6.0481,6.0569,51200.0
2012-06-22 10:00:00,6.87,6.89,6.87,6.89,34400.0,6.0569,6.0746,6.0569,6.0746,34400.0
2012-06-22 10:05:00,6.89,6.9,6.88,6.88,88800.0,6.0746,6.0834,6.0657,6.0657,88800.0
2012-06-22 10:10:00,6.89,6.89,6.88,6.88,48800.0,6.0746,6.0746,6.0657,6.0657,48800.0
2012-06-22 10:15:00,6.88,6.88,6.86,6.86,42400.0,6.0657,6.0657,6.0481,6.0481,42400.0
2012-06-22 10:20:00,6.86,6.87,6.85,6.86,36000.0,6.0481,6.0569,6.0393,6.0481,36000.0
2012-06-22 10:25:00,6.86,6.87,6.86,6.86,36000.0,6.0481,6.0569,6.0481,6.0481,36000.0
2012-06-22 10:30:00,6.86,6.87,6.86,6.86,22400.0,6.0481,6.0569,6.0481,6.0481,22400.0
2012-06-22 10:35:00,6.87,6.87,6.85,6.85,51200.0,6.0569,6.0569,6.0393,6.0393,51200.0
2012-06-22 10:40:00,6.85,6.85,6.84,6.84,34400.0,6.0393,6.0393,6.0305,6.0305,34400.0
2012-06-22 10:45:00,6.84,6.85,6.84,6.84,61600.0,6.0305,6.0393,6.0305,6.0305,61600.0
2012-06-22 10:50:00,6.84,6.85,6.84,6.84,40000.0,6.0305,6.0393,6.0305,6.0305,40000.0
2012-06-22 10:55:00,6.85,6.85,6.84,6.84,37600.0,6.0393,6.0393,6.0305,6.0305,37600.0
2012-06-22 11:00:00,6.84,6.86,6.84,6.86,55200.0,6.0305,6.0481,6.0305,6.0481,55200.0
2012-06-22 11:05:00,6.86,6.86,6.85,6.85,41600.0,6.0481,6.0481,6.0393,6.0393,41600.0
2012-06-22 11:10:00,6.85,6.85,6.85,6.85,32000.0,6.0393,6.0393,6.0393,6.0393,32000.0
2012-06-22 11:15:00,6.85,6.85,6.84,6.85,52800.0,6.0393,6.0393,6.0305,6.0393,52800.0
2012-06-22 11:20:00,6.85,6.85,6.84,6.84,39200.0,6.0393,6.0393,6.0305,6.0305,39200.0
2012-06-22 11:25:00,6.84,6.84,6.83,6.83,37600.0,6.0305,6.0305,6.0217,6.0217,37600.0
2012-06-22 11:30:00,6.83,6.84,6.83,6.84,47200.0,6.0217,6.0305,6.0217,6.0305,47200.0
2012-06-22 11:35:00,6.83,6.83,6.83,6.83,38400.0,6.0217,6.0217,6.0217,6.0217,38400.0
2012-06-22 11:40:00,6.83,6.84,6.83,6.83,47200.0,6.0217,6.0305,6.0217,6.0217,47200.0
2012-06-22 11:45:00,6.83,6.84,6.83,6.83,36800.0,6.0217,6.0305,6.0217,6.0217,36800.0
2012-06-22 11:50:00,6.83,6.84,6.83,6.83,62400.0,6.0217,6.0305,6.0217,6.0217,62400.0
2012-06-22 11:55:00,6.83,6.83,6.83,6.83,28800.0,6.0217,6.0217,6.0217,6.0217,28800.0
2012-06-22 12:00:00,6.83,6.84,6.83,6.83,31200.0,6.0217,6.0305,6.0217,6.0217,31200.0
2012-06-22 12:05:00,6.84,6.84,6.83,6.83,58400.0,6.0305,6.0305,6.0217,6.0217,58400.0
2012-06-22 12:10:00,6.83,6.83,6.83,6.83,64800.0,6.0217,6.0217,6.0217,6.0217,64800.0
2012-06-22 12:15:00,6.83,6.84,6.83,6.84,38400.0,6.0217,6.0305,6.0217,6.0305,38400.0
2012-06-22 12:20:00,6.84,6.84,6.83,6.83,51200.0,6.0305,6.0305,6.0217,6.0217,51200.0
2012-06-22 12:25:00,6.83,6.84,6.83,6.83,60800.0,6.0217,6.0305,6.0217,6.0217,60800.0
2012-06-22 12:30:00,6.83,6.83,6.83,6.83,21600.0,6.0217,6.0217,6.0217,6.0217,21600.0
2012-06-22 12:35:00,6.83,6.83,6.83,6.83,32800.0,6.0217,6.0217,6.0217,6.0217,32800.0
2012-06-22 12:40:00,6.83,6.83,6.83,6.83,36800.0,6.0217,6.0217,6.0217,6.0217,36800.0
2012-06-22 12:45:00,6.83,6.84,6.83,6.83,31200.0,6.0217,6.0305,6.0217,6.0217,31200.0
2012-06-22 12:50:00,6.83,6.84,6.83,6.84,23200.0,6.0217,6.0305,6.0217,6.0305,23200.0
2012-06-22 12:55:00,6.84,6.84,6.83,6.83,30400.0,6.0305,6.0305,6.0217,6.0217,30400.0
2012-06-22 13:00:00,6.83,6.84,6.83,6.83,80000.0,6.0217,6.0305,6.0217,6.0217,80000.0
2012-06-22 13:05:00,6.83,6.84,6.83,6.84,54400.0,6.0217,6.0305,6.0217,6.0305,54400.0
2012-06-22 13:10:00,6.84,6.85,6.84,6.85,60000.0,6.0305,6.0393,6.0305,6.0393,60000.0
2012-06-22 13:15:00,6.85,6.85,6.83,6.84,122400.0,6.0393,6.0393,6.0217,6.0305,122400.0
2012-06-22 13:20:00,6.84,6.84,6.83,6.83,51200.0,6.0305,6.0305,6.0217,6.0217,51200.0
2012-06-22 13:25:00,6.83,6.84,6.83,6.83,44800.0,6.0217,6.0305,6.0217,6.0217,44800.0
2012-06-22 13:30:00,6.83,6.84,6.83,6.84,31200.0,6.0217,6.0305,6.0217,6.0305,31200.0
2012-06-22 13:35:00,6.84,6.85,6.84,6.85,54400.0,6.0305,6.0393,6.0305,6.0393,54400.0
2012-06-22 13:40:00,6.84,6.86,6.84,6.86,40000.0,6.0305,6.0481,6.0305,6.0481,40000.0
2012-06-22 13:45:00,6.86,6.87,6.86,6.87,47200.0,6.0481,6.0569,6.0481,6.0569,47200.0
2012-06-22 13:50:00,6.87,6.87,6.87,6.87,53600.0,6.0569,6.0569,6.0569,6.0569,53600.0
2012-06-22 13:55:00,6.87,6.88,6.87,6.87,40800.0,6.0569,6.0657,6.0569,6.0569,40800.0
2012-06-22 14:00:00,6.88,6.88,6.87,6.88,46400.0,6.0657,6.0657,6.0569,6.0657,46400.0
2012-06-22 14:05:00,6.88,6.88,6.88,6.88,24000.0,6.0657,6.0657,6.0657,6.0657,24000.0
2012-06-22 14:10:00,6.88,6.88,6.87,6.87,19200.0,6.0657,6.0657,6.0569,6.0569,19200.0
2012-06-22 14:15:00,6.87,6.88,6.87,6.87,52000.0,6.0569,6.0657,6.0569,6.0569,52000.0
2012-06-22 14:20:00,6.87,6.88,6.87,6.87,35200.0,6.0569,6.0657,6.0569,6.0569,35200.0
2012-06-22 14:25:00,6.87,6.87,6.87,6.87,22400.0,6.0569,6.0569,6.0569,6.0569,22400.0
2012-06-22 14:30:00,6.87,6.87,6.86,6.87,36800.0,6.0569,6.0569,6.0481,6.0569,36800.0
2012-06-22 14:35:00,6.87,6.87,6.87,6.87,23200.0,6.0569,6.0569,6.0569,6.0569,23200.0
2012-06-22 14:40:00,6.87,6.88,6.87,6.88,23200.0,6.0569,6.0657,6.0569,6.0657,23200.0
2012-06-22 14:45:00,6.88,6.88,6.88,6.88,45600.0,6.0657,6.0657,6.0657,6.0657,45600.0
2012-06-22 14:50:00,6.88,6.89,6.88,6.88,84000.0,6.0657,6.0746,6.0657,6.0657,84000.0
2012-06-22 14:55:00,6.89,6.89,6.88,6.89,31200.0,6.0746,6.0746,6.0657,6.0746,31200.0
2012-06-22 15:00:00,6.89,6.89,6.88,6.88,57600.0,6.0746,6.0746,6.0657,6.0657,57600.0
2012-06-22 15:05:00,6.88,6.88,6.88,6.88,56000.0,6.0657,6.0657,6.0657,6.0657,56000.0
2012-06-22 15:10:00,6.89,6.9,6.89,6.89,55200.0,6.0746,6.0834,6.0746,6.0746,55200.0
2012-06-22 15:15:00,6.89,6.89,6.89,6.89,64800.0,6.0746,6.0746,6.0746,6.0746,64800.0
2012-06-22 15:20:00,6.89,6.89,6.89,6.89,47200.0,6.0746,6.0746,6.0746,6.0746,47200.0
2012-06-22 15:25:00,6.89,6.89,6.89,6.89,31200.0,6.0746,6.0746,6.0746,6.0746,31200.0
2012-06-22 15:30:00,6.89,6.9,6.89,6.89,60800.0,6.0746,6.0834,6.0746,6.0746,60800.0
2012-06-22 15:35:00,6.89,6.9,6.89,6.9,96000.0,6.0746,6.0834,6.0746,6.0834,96000.0
2012-06-22 15:40:00,6.89,6.9,6.89,6.9,96000.0,6.0746,6.0834,6.0746,6.0834,96000.0
2012-06-22 15:45:00,6.9,6.92,6.9,6.91,185600.0,6.0834,6.101,6.0834,6.0922,185600.0
2012-06-22 15:50:00,6.91,6.92,6.91,6.91,140800.0,6.0922,6.101,6.0922,6.0922,140800.0
2012-06-22 15:55:00,6.91,6.91,6.89,6.89,668800.0,6.0922,6.0922,6.0746,6.0746,668800.0
2012-06-25 09:30:00,6.79,6.79,6.75,6.78,96800.0,5.9864,5.9864,5.9511,5.9776,96800.0
2012-06-25 09:35:00,6.77,6.77,6.74,6.74,17600.0,5.9688,5.9688,5.9423,5.9423,17600.0
2012-06-25 09:40:00,6.74,6.75,6.73,6.73,36000.0,5.9423,5.9511,5.9335,5.9335,36000.0
2012-06-25 09:45:00,6.74,6.75,6.74,6.74,43200.0,5.9423,5.9511,5.9423,5.9423,43200.0
2012-06-25 09:50:00,6.74,6.74,6.72,6.72,69600.0,5.9423,5.9423,5.9247,5.9247,69600.0
2012-06-25 09:55:00,6.72,6.72,6.71,6.72,25600.0,5.9247,5.9247,5.9159,5.9247,25600.0
2012-06-25 10:00:00,6.72,6.72,6.7,6.7,110400.0,5.9247,5.9247,5.907,5.907,110400.0
2012-06-25 10:05:00,6.7,6.71,6.69,6.69,18400.0,5.907,5.9159,5.8982,5.8982,18400.0
2012-06-25 10:10:00,6.69,6.7,6.68,6.69,43200.0,5.8982,5.907,5.8894,5.8982,43200.0
2012-06-25 10:15:00,6.69,6.7,6.68,6.68,39200.0,5.8982,5.907,5.8894,5.8894,39200.0
2012-06-25 10:20:00,6.68,6.68,6.67,6.67,24800.0,5.8894,5.8894,5.8806,5.8806,24800.0
2012-06-25 10:25:00,6.67,6.68,6.67,6.68,76800.0,5.8806,5.8894,5.8806,5.8894,76800.0
2012-06-25 10:30:00,6.67,6.69,6.67,6.68,53600.0,5.8806,5.8982,5.8806,5.8894,53600.0
2012-06-25 10:35:00,6.68,6.68,6.67,6.67,72000.0,5.8894,5.8894,5.8806,5.8806,72000.0
2012-06-25 10:40:00,6.68,6.68,6.67,6.67,42400.0,5.8894,5.8894,5.8806,5.8806,42400.0
2012-06-25 10:45:00,6.67,6.68,6.67,6.68,24800.0,5.8806,5.8894,5.8806,5.8894,24800.0
2012-06-25 10:50:00,6.68,6.69,6.68,6.69,48800.0,5.8894,5.8982,5.8894,5.8982,48800.0
2012-06-25 10:55:00,6.68,6.68,6.68,6.68,98400.0,5.8894,5.8894,5.8894,5.8894,98400.0
2012-06-25 11:00:00,6.68,6.68,6.67,6.67,41600.0,5.8894,5.8894,5.8806,5.8806,41600.0
2012-06-25 11:05:00,6.67,6.67,6.66,6.67,61600.0,5.8806,5.8806,5.8718,5.8806,61600.0
2012-06-25 11:10:00,6.67,6.67,6.66,6.66,52800.0,5.8806,5.8806,5.8718,5.8718,52800.0
2012-06-25 11:15:00,6.66,6.66,6.66,6.66,56000.0,5.8718,5.8718,5.8718,5.8718,56000.0
2012-06-25 11:20:00,6.66,6.66,6.66,6.66,72000.0,5.8718,5.8718,5.8718,5.8718,72000.0
2012-06-25 11:25:00,6.66,6.66,6.65,6.66,27200.0,5.8718,5.8718,5.863,5.8718,27200.0
2012-06-25 11:30:00,6.66,6.66,6.65,6.65,36000.0,5.8718,5.8718,5.863,5.863,36000.0
2012-06-25 11:35:00,6.65,6.65,6.65,6.65,31200.0,5.863,5.863,5.863,5.863,31200.0
2012-06-25 11:40:00,6.65,6.65,6.65,6.65,37600.0,5.863,5.863,5.863,5.863,37600.0
2012-06-25 11:45:00,6.65,6.65,6.65,6.65,36800.0,5.863,5.863,5.863,5.863,36800.0
2012-06-25 11:50:00,6.65,6.66,6.65,6.66,16800.0,5.863,5.8718,5.863,5.8718,16800.0
2012-06-25 11:55:00,6.65,6.66,6.65,6.65,57600.0,5.863,5.8718,5.863,5.863,57600.0
2012-06-25 12:00:00,6.65,6.66,6.65,6.65,37600.0,5.863,5.8718,5.863,5.863,37600.0
2012-06-25 12:05:00,6.65,6.66,6.65,6.66,8800.0,5.863,5.8718,5.863,5.8718,8800.0
2012-06-25 12:10:00,6.66,6.66,6.66,6.66,12000.0,5.8718,5.8718,5.8718,5.8718,12000.0
2012-06-25 12:15:00,6.66,6.68,6.66,6.68,24000.0,5.8718,5.8894,5.8718,5.8894,24000.0
2012-06-25 12:20:00,6.68,6.68,6.67,6.67,19200.0,5.8894,5.8894,5.8806,5.8806,19200.0
2012-06-25 12:25:00,6.67,6.68,6.67,6.67,21600.0,5.8806,5.8894,5.8806,5.8806,21600.0
2012-06-25 12:30:00,6.67,6.67,6.67,6.67,7200.0,5.8806,5.8806,5.8806,5.8806,7200.0
2012-06-25 12:35:00,6.67,6.67,6.67,6.67,51200.0,5.8806,5.8806,5.8806,5.8806,51200.0
2012-06-25 12:40:00,6.67,6.67,6.67,6.67,8800.0,5.8806,5.8806,5.8806,5.8806,8800.0
2012-06-25 12:45:00,6.67,6.67,6.67,6.67,25600.0,5.8806,5.8806,5.8806,5.8806,25600.0
2012-06-25 12:50:00,6.67,6.67,6.67,6.67,18400.0,5.8806,5.8806,5.8806,5.8806,18400.0
2012-06-25 12:55:00,6.67,6.68,6.67,6.68,40000.0,5.8806,5.8894,5.8806,5.8894,40000.0
2012-06-25 13:00:00,6.68,6.68,6.67,6.67,43200.0,5.8894,5.8894,5.8806,5.8806,43200.0
2012-06-25 13:05:00,6.67,6.68,6.67,6.68,70400.0,5.8806,5.8894,5.8806,5.8894,70400.0
2012-06-25 13:10:00,6.68,6.68,6.68,6.68,56000.0,5.8894,5.8894,5.8894,5.8894,56000.0
2012-06-25 13:15:00,6.68,6.68,6.68,6.68,33600.0,5.8894,5.8894,5.8894,5.8894,33600.0
2012-06-25 13:20:00,6.68,6.69,6.68,6.69,60800.0,5.8894,5.8982,5.8894,5.8982,60800.0
2012-06-25 13:25:00,6.69,6.7,6.69,6.7,32800.0,5.8982,5.907,5.8982,5.907,32800.0
2012-06-25 13:30:00,6.7,6.71,6.69,6.7,178400.0,5.907,5.9159,5.8982,5.907,178400.0
2012-06-25 13:35:00,6.7,6.7,6.7,6.7,91200.0,5.907,5.907,5.907,5.907,91200.0
2012-06-25 13:40:00,6.7,6.7,6.69,6.69,30400.0,5.907,5.907,5.8982,5.8982,30400.0
2012-06-25 13:45:00,6.7,6.7,6.69,6.69,19200.0,5.907,5.907,5.8982,5.8982,19200.0
2012-06-25 13:50:00,6.69,6.69,6.69,6.69,16800.0,5.8982,5.8982,5.8982,5.8982,16800.0
2012-06-25 13:55:00,6.69,6.69,6.69,6.69,20800.0,5.8982,5.8982,5.8982,5.8982,20800.0
2012-06-25 14:00:00,6.69,6.7,6.69,6.7,28000.0,5.8982,5.907,5.8982,5.907,28000.0
2012-06-25 14:05:00,6.7,6.7,6.69,6.7,40800.0,5.907,5.907,5.8982,5.907,40800.0
2012-06-25 14:10:00,6.7,6.7,6.7,6.7,29600.0,5.907,5.907,5.907,5.907,29600.0
2012-06-25 14:15:00,6.7,6.72,6.7,6.71,124000.0,5.907,5.9247,5.907,5.9159,124000.0
2012-06-25 14:20:00,6.7,6.71,6.7,6.71,28000.0,5.907,5.9159,5.907,5.9159,28000.0
2012-06-25 14:25:00,6.71,6.71,6.7,6.7,21600.0,5.9159,5.9159,5.907,5.907,21600.0
2012-06-25 14:30:00,6.7,6.7,6.69,6.69,76000.0,5.907,5.907,5.8982,5.8982,76000.0
2012-06-25 14:35:00,6.69,6.7,6.69,6.7,34400.0,5.8982,5.907,5.8982,5.907,34400.0
2012-06-25 14:40:00,6.7,6.7,6.69,6.69,44800.0,5.907,5.907,5.8982,5.8982,44800.0
2012-06-25 14:45:00,6.69,6.69,6.68,6.68,29600.0,5.8982,5.8982,5.8894,5.8894,29600.0
2012-06-25 14:50:00,6.68,6.69,6.68,6.69,30400.0,5.8894,5.8982,5.8894,5.8982,30400.0
2012-06-25 14:55:00,6.69,6.69,6.68,6.68,32000.0,5.8982,5.8982,5.8894,5.8894,32000.0
2012-06-25 15:00:00,6.68,6.68,6.68,6.68,39200.0,5.8894,5.8894,5.8894,5.8894,39200.0
2012-06-25 15:05:00,6.68,6.69,6.68,6.69,98400.0,5.8894,5.8982,5.8894,5.8982,98400.0
2012-06-25 15:10:00,6.69,6.7,6.69,6.7,52000.0,5.8982,5.907,5.8982,5.907,52000.0
2012-06-25 15:15:00,6.7,6.7,6.69,6.7,77600.0,5.907,5.907,5.8982,5.907,77600.0
2012-06-25 15:20:00,6.7,6.71,6.7,6.71,71200.0,5.907,5.9159,5.907,5.9159,71200.0
2012-06-25 15:25:00,6.7,6.71,6.7,6.7,120800.0,5.907,5.9159,5.907,5.907,120800.0
2012-06-25 15:30:00,6.7,6.7,6.69,6.7,62400.0,5.907,5.907,5.8982,5.907,62400.0
2012-06-25 15:35:00,6.7,6.71,6.7,6.7,176000.0,5.907,5.9159,5.907,5.907,176000.0
2012-06-25 15:40:00,6.7,6.71,6.69,6.69,244800.0,5.907,5.9159,5.8982,5.8982,244800.0
2012-06-25 15:45:00,6.7,6.71,6.69,6.7,258400.0,5.907,5.9159,5.8982,5.907,258400.0
2012-06-25 15:50:00,6.7,6.7,6.69,6.69,192000.0,5.907,5.907,5.8982,5.8982,192000.0
2012-06-25 15:55:00,6.69,6.7,6.69,6.69,260800.0,5.8982,5.907,5.8982,5.8982,260800.0
2012-06-26 09:30:00,6.7,6.72,6.68,6.68,96800.0,5.907,5.9247,5.8894,5.8894,96800.0
2012-06-26 09:35:00,6.68,6.71,6.68,6.7,149600.0,5.8894,5.9159,5.8894,5.907,149600.0
2012-06-26 09:40:00,6.7,6.72,6.69,6.69,125600.0,5.907,5.9247,5.8982,5.8982,125600.0
2012-06-26 09:45:00,6.69,6.7,6.69,6.69,72000.0,5.8982,5.907,5.8982,5.8982,72000.0
2012-06-26 09:50:00,6.69,6.7,6.68,6.7,42400.0,5.8982,5.907,5.8894,5.907,42400.0
2012-06-26 09:55:00,6.69,6.7,6.68,6.7,26400.0,5.8982,5.907,5.8894,5.907,26400.0
2012-06-26 10:00:00,6.7,6.72,6.69,6.71,160000.0,5.907,5.9247,5.8982,5.9159,160000.0
2012-06-26 10:05:00,6.71,6.71,6.69,6.69,180000.0,5.9159,5.9159,5.8982,5.8982,180000.0
2012-06-26 10:10:00,6.69,6.69,6.67,6.68,68000.0,5.8982,5.8982,5.8806,5.8894,68000.0
2012-06-26 10:15:00,6.68,6.68,6.66,6.67,111200.0,5.8894,5.8894,5.8718,5.8806,111200.0
2012-06-26 10:20:00,6.66,6.67,6.66,6.67,40800.0,5.8718,5.8806,5.8718,5.8806,40800.0
2012-06-26 10:25:00,6.67,6.67,6.66,6.66,52000.0,5.8806,5.8806,5.8718,5.8718,52000.0
2012-06-26 10:30:00,6.66,6.67,6.66,6.66,78400.0,5.8718,5.8806,5.8718,5.8718,78400.0
2012-06-26 10:35:00,6.66,6.67,6.66,6.67,47200.0,5.8718,5.8806,5.8718,5.8806,47200.0
2012-06-26 10:40:00,6.67,6.67,6.66,6.66,44800.0,5.8806,5.8806,5.8718,5.8718,44800.0
2012-06-26 10:45:00,6.66,6.66,6.66,6.66,40000.0,5.8718,5.8718,5.8718,5.8718,40000.0
2012-06-26 10:50:00,6.66,6.67,6.65,6.67,51200.0,5.8718,5.8806,5.863,5.8806,51200.0
2012-06-26 10:55:00,6.67,6.68,6.66,6.66,57600.0,5.8806,5.8894,5.8718,5.8718,57600.0
2012-06-26 11:00:00,6.66,6.68,6.66,6.68,48000.0,5.8718,5.8894,5.8718,5.8894,48000.0
2012-06-26 11:05:00,6.68,6.68,6.64,6.65,116000.0,5.8894,5.8894,5.8541,5.863,116000.0
2012-06-26 11:10:00,6.65,6.67,6.63,6.67,421600.0,5.863,5.8806,5.8453,5.8806,421600.0
2012-06-26 11:15:00,6.67,6.68,6.66,6.68,252000.0,5.8806,5.8894,5.8718,5.8894,252000.0
2012-06-26 11:20:00,6.67,6.67,6.65,6.66,112800.0,5.8806,5.8806,5.863,5.8718,112800.0
2012-06-26 11:25:00,6.66,6.67,6.65,6.66,66400.0,5.8718,5.8806,5.863,5.8718,66400.0
2012-06-26 11:30:00,6.66,6.68,6.66,6.68,23200.0,5.8718,5.8894,5.8718,5.8894,23200.0
2012-06-26 11:35:00,6.67,6.68,6.67,6.68,76800.0,5.8806,5.8894,5.8806,5.8894,76800.0
2012-06-26 11:40:00,6.68,6.68,6.66,6.66,73600.0,5.8894,5.8894,5.8718,5.8718,73600.0
2012-06-26 11:45:00,6.66,6.66,6.65,6.66,254400.0,5.8718,5.8718,5.863,5.8718,254400.0
2012-06-26 11:50:00,6.66,6.67,6.65,6.65,228000.0,5.8718,5.8806,5.863,5.863,228000.0
2012-06-26 11:55:00,6.65,6.66,6.64,6.65,200000.0,5.863,5.8718,5.8541,5.863,200000.0
2012-06-26 12:00:00,6.65,6.65,6.64,6.65,66400.0,5.863,5.863,5.8541,5.863,66400.0
2012-06-26 12:05:00,6.65,6.66,6.65,6.66,39200.0,5.863,5.8718,5.863,5.8718,39200.0
2012-06-26 12:10:00,6.66,6.67,6.66,6.66,46400.0,5.8718,5.8806,5.8718,5.8718,46400.0
2012-06-26 12:15:00,6.66,6.67,6.66,6.67,20800.0,5.8718,5.8806,5.8718,5.8806,20800.0
2012-06-26 12:20:00,6.67,6.68,6.67,6.68,40800.0,5.8806,5.8894,5.8806,5.8894,40800.0
2012-06-26 12:25:00,6.68,6.68,6.67,6.67,76800.0,5.8894,5.8894,5.8806,5.8806,76800.0
2012-06-26 12:30:00,6.67,6.68,6.67,6.67,100000.0,5.8806,5.8894,5.8806,5.8806,100000.0
2012-06-26 12:35:00,6.67,6.68,6.67,6.67,36800.0,5.8806,5.8894,5.8806,5.8806,36800.0
2012-06-26 12:40:00,6.67,6.68,6.67,6.67,41600.0,5.8806,5.8894,5.8806,5.8806,41600.0
2012-06-26 12:45:00,6.67,6.68,6.67,6.67,47200.0,5.8806,5.8894,5.8806,5.8806,47200.0
2012-06-26 12:50:00,6.67,6.67,6.66,6.67,37600.0,5.8806,5.8806,5.8718,5.8806,37600.0
2012-06-26 12:55:00,6.67,6.67,6.65,6.65,158400.0,5.8806,5.8806,5.863,5.863,158400.0
2012-06-26 13:00:00,6.65,6.66,6.65,6.66,68000.0,5.863,5.8718,5.863,5.8718,68000.0
2012-06-26 13:05:00,6.66,6.66,6.65,6.66,35200.0,5.8718,5.8718,5.863,5.8718,35200.0
2012-06-26 13:10:00,6.66,6.67,6.66,6.66,45600.0,5.8718,5.8806,5.8718,5.8718,45600.0
2012-06-26 13:15:00,6.67,6.67,6.66,6.66,38400.0,5.8806,5.8806,5.8718,5.8718,38400.0
2012-06-26 13:20:00,6.66,6.67,6.66,6.66,31200.0,5.8718,5.8806,5.8718,5.8718,31200.0
2012-06-26 13:25:00,6.66,6.66,6.66,6.66,55200.0,5.8718,5.8718,5.8718,5.8718,55200.0
2012-06-26 13:30:00,6.65,6.65,6.64,6.65,80000.0,5.863,5.863,5.8541,5.863,80000.0
2012-06-26 13:35:00,6.65,6.66,6.64,6.66,32000.0,5.863,5.8718,5.8541,5.8718,32000.0
2012-06-26 13:40:00,6.66,6.66,6.66,6.66,60000.0,5.8718,5.8718,5.8718,5.8718,60000.0
2012-06-26 13:45:00,6.66,6.67,6.66,6.66,69600.0,5.8718,5.8806,5.8718,5.8718,69600.0
2012-06-26 13:50:00,6.66,6.67,6.66,6.66,69600.0,5.8718,5.8806,5.8718,5.8718,69600.0
2012-06-26 13:55:00,6.66,6.67,6.66,6.66,38400.0,5.8718,5.8806,5.8718,5.8718,38400.0
2012-06-26 14:00:00,6.66,6.67,6.66,6.66,96800.0,5.8718,5.8806,5.8718,5.8718,96800.0
2012-06-26 14:05:00,6.66,6.68,6.66,6.67,232800.0,5.8718,5.8894,5.8718,5.8806,232800.0
2012-06-26 14:10:00,6.67,6.68,6.67,6.68,75200.0,5.8806,5.8894,5.8806,5.8894,75200.0
2012-06-26 14:15:00,6.68,6.68,6.67,6.68,55200.0,5.8894,5.8894,5.8806,5.8894,55200.0
2012-06-26 14:20:00,6.68,6.69,6.68,6.68,95200.0,5.8894,5.8982,5.8894,5.8894,95200.0
2012-06-26 14:25:00,6.68,6.68,6.68,6.68,24800.0,5.8894,5.8894,5.8894,5.8894,24800.0
2012-06-26 14:30:00,6.68,6.69,6.68,6.69,76000.0,5.8894,5.8982,5.8894,5.8982,76000.0
2012-06-26 14:35:00,6.69,6.69,6.68,6.68,61600.0,5.8982,5.8982,5.8894,5.8894,61600.0
2012-06-26 14:40:00,6.68,6.68,6.68,6.68,39200.0,5.8894,5.8894,5.8894,5.8894,39200.0
2012-06-26 14:45:00,6.68,6.68,6.68,6.68,49600.0,5.8894,5.8894,5.8894,5.8894,49600.0
2012-06-26 14:50:00,6.68,6.68,6.67,6.67,123200.0,5.8894,5.8894,5.8806,5.8806,123200.0
2012-06-26 14:55:00,6.67,6.68,6.67,6.68,48800.0,5.8806,5.8894,5.8806,5.8894,48800.0
2012-06-26 15:00:00,6.68,6.69,6.68,6.69,79200.0,5.8894,5.8982,5.8894,5.8982,79200.0
2012-06-26 15:05:00,6.69,6.7,6.68,6.69,60000.0,5.8982,5.907,5.8894,5.8982,60000.0
2012-06-26 15:10:00,6.69,6.7,6.69,6.7,111200.0,5.8982,5.907,5.8982,5.907,111200.0
2012-06-26 15:15:00,6.7,6.7,6.69,6.7,201600.0,5.907,5.907,5.8982,5.907,201600.0
2012-06-26 15:20:00,6.7,6.71,6.7,6.71,82400.0,5.907,5.9159,5.907,5.9159,82400.0
2012-06-26 15:25:00,6.71,6.71,6.69,6.7,77600.0,5.9159,5.9159,5.8982,5.907,77600.0
2012-06-26 15:30:00,6.7,6.7,6.7,6.7,71200.0,5.907,5.907,5.907,5.907,71200.0
2012-06-26 15:35:00,6.7,6.71,6.7,6.7,79200.0,5.907,5.9159,5.907,5.907,79200.0
2012-06-26 15:40:00,6.7,6.71,6.7,6.7,125600.0,5.907,5.9159,5.907,5.907,125600.0
2012-06-26 15:45:00,6.7,6.71,6.7,6.7,110400.0,5.907,5.9159,5.907,5.907,110400.0
2012-06-26 15:50:00,6.7,6.71,6.69,6.7,191200.0,5.907,5.9159,5.8982,5.907,191200.0
2012-06-26 15:55:00,6.7,6.7,6.68,6.68,308000.0,5.907,5.907,5.8894,5.8894,308000.0
2012-06-27 09:30:00,6.69,6.73,6.69,6.72,138400.0,5.8982,5.9335,5.8982,5.9247,138400.0
2012-06-27 09:35:00,6.71,6.73,6.71,6.73,78400.0,5.9159,5.9335,5.9159,5.9335,78400.0
2012-06-27 09:40:00,6.73,6.74,6.71,6.74,72800.0,5.9335,5.9423,5.9159,5.9423,72800.0
2012-06-27 09:45:00,6.73,6.73,6.7,6.71,59200.0,5.9335,5.9335,5.907,5.9159,59200.0
2012-06-27 09:50:00,6.71,6.72,6.7,6.71,48800.0,5.9159,5.9247,5.907,5.9159,48800.0
2012-06-27 09:55:00,6.71,6.72,6.71,6.72,75200.0,5.9159,5.9247,5.9159,5.9247,75200.0
2012-06-27 10:00:00,6.72,6.73,6.71,6.73,40800.0,5.9247,5.9335,5.9159,5.9335,40800.0
2012-06-27 10:05:00,6.73,6.76,6.73,6.75,62400.0,5.9335,5.9599,5.9335,5.9511,62400.0
2012-06-27 10:10:00,6.75,6.76,6.74,6.74,206400.0,5.9511,5.9599,5.9423,5.9423,206400.0
2012-06-27 10:15:00,6.74,6.74,6.73,6.74,33600.0,5.9423,5.9423,5.9335,5.9423,33600.0
2012-06-27 10:20:00,6.74,6.74,6.73,6.73,38400.0,5.9423,5.9423,5.9335,5.9335,38400.0
2012-06-27 10:25:00,6.73,6.74,6.73,6.73,35200.0,5.9335,5.9423,5.9335,5.9335,35200.0
2012-06-27 10:30:00,6.74,6.74,6.72,6.72,83200.0,5.9423,5.9423,5.9247,5.9247,83200.0
2012-06-27 10:35:00,6.73,6.73,6.72,6.72,39200.0,5.9335,5.9335,5.9247,5.9247,39200.0
2012-06-27 10:40:00,6.73,6.73,6.71,6.71,27200.0,5.9335,5.9335,5.9159,5.9159,27200.0
2012-06-27 10:45:00,6.71,6.71,6.7,6.7,191200.0,5.9159,5.9159,5.907,5.907,191200.0
2012-06-27 10:50:00,6.7,6.71,6.7,6.7,36800.0,5.907,5.9159,5.907,5.907,36800.0
2012-06-27 10:55:00,6.7,6.72,6.7,6.71,42400.0,5.907,5.9247,5.907,5.9159,42400.0
2012-06-27 11:00:00,6.72,6.72,6.71,6.72,23200.0,5.9247,5.9247,5.9159,5.9247,23200.0
2012-06-27 11:05:00,6.72,6.74,6.72,6.74,148800.0,5.9247,5.9423,5.9247,5.9423,148800.0
2012-06-27 11:10:00,6.74,6.74,6.74,6.74,68800.0,5.9423,5.9423,5.9423,5.9423,68800.0
2012-06-27 11:15:00,6.74,6.74,6.74,6.74,78400.0,5.9423,5.9423,5.9423,5.9423,78400.0
2012-06-27 11:20:00,6.74,6.74,6.74,6.74,52000.0,5.9423,5.9423,5.9423,5.9423,52000.0
2012-06-27 11:25:00,6.74,6.75,6.73,6.74,104800.0,5.9423,5.9511,5.9335,5.9423,104800.0
2012-06-27 11:30:00,6.75,6.75,6.75,6.75,25600.0,5.9511,5.9511,5.9511,5.9511,25600.0
2012-06-27 11:35:00,6.75,6.76,6.75,6.76,92800.0,5.9511,5.9599,5.9511,5.9599,92800.0
2012-06-27 11:40:00,6.76,6.77,6.76,6.77,75200.0,5.9599,5.9688,5.9599,5.9688,75200.0
2012-06-27 11:45:00,6.77,6.77,6.74,6.74,151200.0,5.9688,5.9688,5.9423,5.9423,151200.0
2012-06-27 11:50:00,6.74,6.74,6.73,6.73,17600.0,5.9423,5.9423,5.9335,5.9335,17600.0
2012-06-27 11:55:00,6.73,6.73,6.73,6.73,18400.0,5.9335,5.9335,5.9335,5.9335,18400.0
2012-06-27 12:00:00,6.73,6.74,6.73,6.74,28000.0,5.9335,5.9423,5.9335,5.9423,28000.0
2012-06-27 12:05:00,6.74,6.74,6.73,6.74,52800.0,5.9423,5.9423,5.9335,5.9423,52800.0
2012-06-27 12:10:00,6.74,6.74,6.74,6.74,32000.0,5.9423,5.9423,5.9423,5.9423,32000.0
2012-06-27 12:15:00,6.74,6.74,6.74,6.74,24000.0,5.9423,5.9423,5.9423,5.9423,24000.0
2012-06-27 12:20:00,6.74,6.74,6.73,6.73,28800.0,5.9423,5.9423,5.9335,5.9335,28800.0
2012-06-27 12:25:00,6.74,6.74,6.73,6.73,61600.0,5.9423,5.9423,5.9335,5.9335,61600.0
2012-06-27 12:30:00,6.73,6.73,6.73,6.73,28000.0,5.9335,5.9335,5.9335,5.9335,28000.0
2012-06-27 12:35:00,6.73,6.74,6.73,6.74,11200.0,5.9335,5.9423,5.9335,5.9423,11200.0
2012-06-27 12:40:00,6.74,6.74,6.74,6.74,45600.0,5.9423,5.9423,5.9423,5.9423,45600.0
2012-06-27 12:45:00,6.74,6.74,6.73,6.73,16800.0,5.9423,5.9423,5.9335,5.9335,16800.0
2012-06-27 12:50:00,6.73,6.74,6.73,6.74,27200.0,5.9335,5.9423,5.9335,5.9423,27200.0
2012-06-27 12:55:00,6.74,6.74,6.73,6.73,20000.0,5.9423,5.9423,5.9335,5.9335,20000.0
2012-06-27 13:00:00,6.73,6.73,6.73,6.73,30400.0,5.9335,5.9335,5.9335,5.9335,30400.0
2012-06-27 13:05:00,6.73,6.73,6.73,6.73,28800.0,5.9335,5.9335,5.9335,5.9335,28800.0
2012-06-27 13:10:00,6.73,6.73,6.73,6.73,21600.0,5.9335,5.9335,5.9335,5.9335,21600.0
2012-06-27 13:15:00,6.73,6.73,6.72,6.72,47200.0,5.9335,5.9335,5.9247,5.9247,47200.0
2012-06-27 13:20:00,6.72,6.72,6.72,6.72,30400.0,5.9247,5.9247,5.9247,5.9247,30400.0
2012-06-27 13:25:00,6.71,6.71,6.71,6.71,22400.0,5.9159,5.9159,5.9159,5.9159,22400.0
2012-06-27 13:30:00,6.7,6.7,6.69,6.7,75200.0,5.907,5.907,5.8982,5.907,75200.0
2012-06-27 13:35:00,6.69,6.69,6.68,6.69,82400.0,5.8982,5.8982,5.8894,5.8982,82400.0
2012-06-27 13:40:00,6.69,6.7,6.69,6.7,52000.0,5.8982,5.907,5.8982,5.907,52000.0
2012-06-27 13:45:00,6.7,6.7,6.7,6.7,20800.0,5.907,5.907,5.907,5.907,20800.0
2012-06-27 13:50:00,6.7,6.7,6.69,6.69,48800.0,5.907,5.907,5.8982,5.8982,48800.0
2012-06-27 13:55:00,6.69,6.7,6.69,6.7,48000.0,5.8982,5.907,5.8982,5.907,48000.0
2012-06-27 14:00:00,6.7,6.71,6.7,6.7,46400.0,5.907,5.9159,5.907,5.907,46400.0
2012-06-27 14:05:00,6.7,6.7,6.69,6.69,36800.0,5.907,5.907,5.8982,5.8982,36800.0
2012-06-27 14:10:00,6.69,6.69,6.69,6.69,19200.0,5.8982,5.8982,5.8982,5.8982,19200.0
2012-06-27 14:15:00,6.69,6.69,6.68,6.68,36800.0,5.8982,5.8982,5.8894,5.8894,36800.0
2012-06-27 14:20:00,6.68,6.69,6.68,6.69,24800.0,5.8894,5.8982,5.8894,5.8982,24800.0
2012-06-27 14:25:00,6.69,6.69,6.68,6.69,24000.0,5.8982,5.8982,5.8894,5.8982,24000.0
2012-06-27 14:30:00,6.69,6.69,6.68,6.69,29600.0,5.8982,5.8982,5.8894,5.8982,29600.0
2012-06-27 14:35:00,6.69,6.69,6.68,6.69,52800.0,5.8982,5.8982,5.8894,5.8982,52800.0
2012-06-27 14:40:00,6.69,6.69,6.68,6.68,53600.0,5.8982,5.8982,5.8894,5.8894,53600.0
2012-06-27 14:45:00,6.69,6.69,6.69,6.69,36800.0,5.8982,5.8982,5.8982,5.8982,36800.0
2012-06-27 14:50:00,6.69,6.7,6.69,6.69,42400.0,5.8982,5.907,5.8982,5.8982,42400.0
2012-06-27 14:55:00,6.69,6.69,6.68,6.69,41600.0,5.8982,5.8982,5.8894,5.8982,41600.0
2012-06-27 15:00:00,6.69,6.7,6.69,6.69,102400.0,5.8982,5.907,5.8982,5.8982,102400.0
2012-06-27 15:05:00,6.69,6.7,6.69,6.7,94400.0,5.8982,5.907,5.8982,5.907,94400.0
2012-06-27 15:10:00,6.7,6.71,6.7,6.71,73600.0,5.907,5.9159,5.907,5.9159,73600.0
2012-06-27 15:15:00,6.71,6.71,6.71,6.71,79200.0,5.9159,5.9159,5.9159,5.9159,79200.0
2012-06-27 15:20:00,6.71,6.71,6.7,6.71,172800.0,5.9159,5.9159,5.907,5.9159,172800.0
2012-06-27 15:25:00,6.71,6.71,6.7,6.7,157600.0,5.9159,5.9159,5.907,5.907,157600.0
2012-06-27 15:30:00,6.71,6.72,6.7,6.72,115200.0,5.9159,5.9247,5.907,5.9247,115200.0
2012-06-27 15:35:00,6.72,6.72,6.71,6.72,53600.0,5.9247,5.9247,5.9159,5.9247,53600.0
2012-06-27 15:40:00,6.72,6.73,6.72,6.73,115200.0,5.9247,5.9335,5.9247,5.9335,115200.0
2012-06-27 15:45:00,6.73,6.73,6.72,6.72,96800.0,5.9335,5.9335,5.9247,5.9247,96800.0
2012-06-27 15:50:00,6.72,6.72,6.72,6.72,108000.0,5.9247,5.9247,5.9247,5.9247,108000.0
2012-06-27 15:55:00,6.72,6.72,6.72,6.72,314400.0,5.9247,5.9247,5.9247,5.9247,314400.0
2012-06-28 09:30:00,6.65,6.69,6.61,6.62,116800.0,5.863,5.8982,5.8277,5.8365,116800.0
2012-06-28 09:35:00,6.63,6.65,6.63,6.64,48800.0,5.8453,5.863,5.8453,5.8541,48800.0
2012-06-28 09:40:00,6.64,6.66,6.63,6.65,57600.0,5.8541,5.8718,5.8453,5.863,57600.0
2012-06-28 09:45:00,6.64,6.65,6.64,6.65,39200.0,5.8541,5.863,5.8541,5.863,39200.0
2012-06-28 09:50:00,6.65,6.67,6.65,6.67,52000.0,5.863,5.8806,5.863,5.8806,52000.0
2012-06-28 09:55:00,6.66,6.67,6.65,6.66,47200.0,5.8718,5.8806,5.863,5.8718,47200.0
2012-06-28 10:00:00,6.66,6.68,6.66,6.67,66400.0,5.8718,5.8894,5.8718,5.8806,66400.0
2012-06-28 10:05:00,6.67,6.67,6.63,6.64,105600.0,5.8806,5.8806,5.8453,5.8541,105600.0
2012-06-28 10:10:00,6.64,6.66,6.64,6.64,75200.0,5.8541,5.8718,5.8541,5.8541,75200.0
2012-06-28 10:15:00,6.65,6.67,6.64,6.66,72000.0,5.863,5.8806,5.8541,5.8718,72000.0
2012-06-28 10:20:00,6.66,6.67,6.66,6.66,41600.0,5.8718,5.8806,5.8718,5.8718,41600.0
2012-06-28 10:25:00,6.66,6.66,6.63,6.63,60000.0,5.8718,5.8718,5.8453,5.8453,60000.0
2012-06-28 10:30:00,6.63,6.63,6.62,6.63,76000.0,5.8453,5.8453,5.8365,5.8453,76000.0
2012-06-28 10:35:00,6.63,6.63,6.6,6.6,72000.0,5.8453,5.8453,5.8189,5.8189,72000.0
2012-06-28 10:40:00,6.6,6.61,6.6,6.6,27200.0,5.8189,5.8277,5.8189,5.8189,27200.0
2012-06-28 10:45:00,6.6,6.6,6.59,6.59,18400.0,5.8189,5.8189,5.8101,5.8101,18400.0
2012-06-28 10:50:00,6.59,6.6,6.59,6.59,16000.0,5.8101,5.8189,5.8101,5.8101,16000.0
2012-06-28 10:55:00,6.59,6.6,6.59,6.6,35200.0,5.8101,5.8189,5.8101,5.8189,35200.0
2012-06-28 11:00:00,6.6,6.6,6.59,6.59,15200.0,5.8189,5.8189,5.8101,5.8101,15200.0
2012-06-28 11:05:00,6.6,6.62,6.6,6.61,46400.0,5.8189,5.8365,5.8189,5.8277,46400.0
2012-06-28 11:10:00,6.61,6.62,6.61,6.61,28000.0,5.8277,5.8365,5.8277,5.8277,28000.0
2012-06-28 11:15:00,6.61,6.62,6.61,6.62,23200.0,5.8277,5.8365,5.8277,5.8365,23200.0
2012-06-28 11:20:00,6.61,6.63,6.61,6.63,101600.0,5.8277,5.8453,5.8277,5.8453,101600.0
2012-06-28 11:25:00,6.63,6.64,6.63,6.64,24000.0,5.8453,5.8541,5.8453,5.8541,24000.0
2012-06-28 11:30:00,6.64,6.65,6.63,6.63,27200.0,5.8541,5.863,5.8453,5.8453,27200.0
2012-06-28 11:35:00,6.63,6.64,6.63,6.63,16000.0,5.8453,5.8541,5.8453,5.8453,16000.0
2012-06-28 11:40:00,6.63,6.63,6.62,6.62,12800.0,5.8453,5.8453,5.8365,5.8365,12800.0
2012-06-28 11:45:00,6.62,6.62,6.61,6.61,12000.0,5.8365,5.8365,5.8277,5.8277,12000.0
2012-06-28 11:50:00,6.61,6.61,6.61,6.61,11200.0,5.8277,5.8277,5.8277,5.8277,11200.0
2012-06-28 11:55:00,6.61,6.62,6.61,6.62,18400.0,5.8277,5.8365,5.8277,5.8365,18400.0
2012-06-28 12:00:00,6.62,6.62,6.61,6.62,7200.0,5.8365,5.8365,5.8277,5.8365,7200.0
2012-06-28 12:05:00,6.62,6.62,6.61,6.62,16800.0,5.8365,5.8365,5.8277,5.8365,16800.0
2012-06-28 12:10:00,6.62,6.63,6.62,6.62,11200.0,5.8365,5.8453,5.8365,5.8365,11200.0
2012-06-28 12:15:00,6.62,6.62,6.61,6.61,12000.0,5.8365,5.8365,5.8277,5.8277,12000.0
2012-06-28 12:20:00,6.61,6.61,6.59,6.6,13600.0,5.8277,5.8277,5.8101,5.8189,13600.0
2012-06-28 12:25:00,6.6,6.6,6.59,6.6,9600.0,5.8189,5.8189,5.8101,5.8189,9600.0
2012-06-28 12:30:00,6.6,6.6,6.59,6.59,5600.0,5.8189,5.8189,5.8101,5.8101,5600.0
2012-06-28 12:35:00,6.59,6.59,6.59,6.59,11200.0,5.8101,5.8101,5.8101,5.8101,11200.0
2012-06-28 12:40:00,6.59,6.59,6.59,6.59,11200.0,5.8101,5.8101,5.8101,5.8101,11200.0
2012-06-28 12:45:00,6.59,6.59,6.59,6.59,12800.0,5.8101,5.8101,5.8101,5.8101,12800.0
2012-06-28 12:50:00,6.59,6.6,6.59,6.6,20800.0,5.8101,5.8189,5.8101,5.8189,20800.0
2012-06-28 12:55:00,6.6,6.6,6.6,6.6,20000.0,5.8189,5.8189,5.8189,5.8189,20000.0
2012-06-28 13:00:00,6.6,6.6,6.59,6.59,34400.0,5.8189,5.8189,5.8101,5.8101,34400.0
2012-06-28 13:05:00,6.59,6.6,6.59,6.59,25600.0,5.8101,5.8189,5.8101,5.8101,25600.0
2012-06-28 13:10:00,6.59,6.61,6.59,6.61,108000.0,5.8101,5.8277,5.8101,5.8277,108000.0
2012-06-28 13:15:00,6.61,6.62,6.61,6.62,74400.0,5.8277,5.8365,5.8277,5.8365,74400.0
2012-06-28 13:20:00,6.62,6.62,6.61,6.61,148800.0,5.8365,5.8365,5.8277,5.8277,148800.0
2012-06-28 13:25:00,6.61,6.62,6.61,6.61,265600.0,5.8277,5.8365,5.8277,5.8277,265600.0
2012-06-28 13:30:00,6.61,6.61,6.6,6.61,24000.0,5.8277,5.8277,5.8189,5.8277,24000.0
2012-06-28 13:35:00,6.61,6.61,6.6,6.6,26400.0,5.8277,5.8277,5.8189,5.8189,26400.0
2012-06-28 13:40:00,6.6,6.6,6.6,6.6,52000.0,5.8189,5.8189,5.8189,5.8189,52000.0
2012-06-28 13:45:00,6.6,6.6,6.59,6.59,61600.0,5.8189,5.8189,5.8101,5.8101,61600.0
2012-06-28 13:50:00,6.59,6.59,6.59,6.59,23200.0,5.8101,5.8101,5.8101,5.8101,23200.0
2012-06-28 13:55:00,6.59,6.6,6.58,6.59,57600.0,5.8101,5.8189,5.8012,5.8101,57600.0
2012-06-28 14:00:00,6.6,6.6,6.59,6.59,31200.0,5.8189,5.8189,5.8101,5.8101,31200.0
2012-06-28 14:05:00,6.59,6.59,6.58,6.59,29600.0,5.8101,5.8101,5.8012,5.8101,29600.0
2012-06-28 14:10:00,6.58,6.58,6.58,6.58,20000.0,5.8012,5.8012,5.8012,5.8012,20000.0
2012-06-28 14:15:00,6.58,6.59,6.57,6.58,116800.0,5.8012,5.8101,5.7924,5.8012,116800.0
2012-06-28 14:20:00,6.59,6.59,6.57,6.57,36000.0,5.8101,5.8101,5.7924,5.7924,36000.0
2012-06-28 14:25:00,6.57,6.57,6.56,6.57,8800.0,5.7924,5.7924,5.7836,5.7924,8800.0
2012-06-28 14:30:00,6.56,6.57,6.56,6.57,106400.0,5.7836,5.7924,5.7836,5.7924,106400.0
2012-06-28 14:35:00,6.57,6.57,6.56,6.56,82400.0,5.7924,5.7924,5.7836,5.7836,82400.0
2012-06-28 14:40:00,6.56,6.57,6.56,6.56,76800.0,5.7836,5.7924,5.7836,5.7836,76800.0
2012-06-28 14:45:00,6.57,6.57,6.56,6.56,52000.0,5.7924,5.7924,5.7836,5.7836,52000.0
2012-06-28 14:50:00,6.56,6.57,6.56,6.57,68000.0,5.7836,5.7924,5.7836,5.7924,68000.0
2012-06-28 14:55:00,6.57,6.57,6.56,6.57,106400.0,5.7924,5.7924,5.7836,5.7924,106400.0
2012-06-28 15:00:00,6.57,6.57,6.56,6.57,83200.0,5.7924,5.7924,5.7836,5.7924,83200.0
2012-06-28 15:05:00,6.57,6.58,6.56,6.58,531200.0,5.7924,5.8012,5.7836,5.8012,531200.0
2012-06-28 15:10:00,6.58,6.58,6.58,6.58,63200.0,5.8012,5.8012,5.8012,5.8012,63200.0
2012-06-28 15:15:00,6.58,6.58,6.58,6.58,212000.0,5.8012,5.8012,5.8012,5.8012,212000.0
2012-06-28 15:20:00,6.58,6.6,6.58,6.59,191200.0,5.8012,5.8189,5.8012,5.8101,191200.0
2012-06-28 15:25:00,6.59,6.61,6.59,6.61,200000.0,5.8101,5.8277,5.8101,5.8277,200000.0
2012-06-28 15:30:00,6.61,6.65,6.61,6.63,115200.0,5.8277,5.863,5.8277,5.8453,115200.0
2012-06-28 15:35:00,6.63,6.66,6.63,6.66,60000.0,5.8453,5.8718,5.8453,5.8718,60000.0
2012-06-28 15:40:00,6.66,6.66,6.64,6.64,68000.0,5.8718,5.8718,5.8541,5.8541,68000.0
2012-06-28 15:45:00,6.64,6.67,6.64,6.66,84000.0,5.8541,5.8806,5.8541,5.8718,84000.0
2012-06-28 15:50:00,6.66,6.67,6.65,6.65,114400.0,5.8718,5.8806,5.863,5.863,114400.0
2012-06-28 15:55:00,6.65,6.66,6.65,6.65,213600.0,5.863,5.8718,5.863,5.863,213600.0
2012-06-29 09:30:00,6.81,6.84,6.81,6.81,76800.0,6.004,6.0305,6.004,6.004,76800.0
2012-06-29 09:35:00,6.81,6.81,6.77,6.78,83200.0,6.004,6.004,5.9688,5.9776,83200.0
2012-06-29 09:40:00,6.78,6.79,6.77,6.79,28800.0,5.9776,5.9864,5.9688,5.9864,28800.0
2012-06-29 09:45:00,6.79,6.8,6.77,6.79,103200.0,5.9864,5.9952,5.9688,5.9864,103200.0
2012-06-29 09:50:00,6.79,6.79,6.78,6.79,66400.0,5.9864,5.9864,5.9776,5.9864,66400.0
2012-06-29 09:55:00,6.78,6.79,6.78,6.78,19200.0,5.9776,5.9864,5.9776,5.9776,19200.0
2012-06-29 10:00:00,6.78,6.81,6.78,6.81,52000.0,5.9776,6.004,5.9776,6.004,52000.0
2012-06-29 10:05:00,6.81,6.82,6.8,6.81,76800.0,6.004,6.0128,5.9952,6.004,76800.0
2012-06-29 10:10:00,6.81,6.82,6.8,6.81,291200.0,6.004,6.0128,5.9952,6.004,291200.0
2012-06-29 10:15:00,6.81,6.83,6.81,6.82,36000.0,6.004,6.0217,6.004,6.0128,36000.0
2012-06-29 10:20:00,6.82,6.83,6.81,6.81,107200.0,6.0128,6.0217,6.004,6.004,107200.0
2012-06-29 10:25:00,6.81,6.81,6.81,6.81,28000.0,6.004,6.004,6.004,6.004,28000.0
2012-06-29 10:30:00,6.82,6.82,6.81,6.81,12800.0,6.0128,6.0128,6.004,6.004,12800.0
2012-06-29 10:35:00,6.81,6.82,6.8,6.8,57600.0,6.004,6.0128,5.9952,5.9952,57600.0
2012-06-29 10:40:00,6.8,6.81,6.8,6.8,85600.0,5.9952,6.004,5.9952,5.9952,85600.0
2012-06-29 10:45:00,6.8,6.81,6.8,6.8,43200.0,5.9952,6.004,5.9952,5.9952,43200.0
2012-06-29 10:50:00,6.8,6.81,6.8,6.81,4800.0,5.9952,6.004,5.9952,6.004,4800.0
2012-06-29 10:55:00,6.8,6.81,6.79,6.79,72000.0,5.9952,6.004,5.9864,5.9864,72000.0
2012-06-29 11:00:00,6.8,6.8,6.79,6.79,118400.0,5.9952,5.9952,5.9864,5.9864,118400.0
2012-06-29 11:05:00,6.79,6.8,6.79,6.79,37600.0,5.9864,5.9952,5.9864,5.9864,37600.0
2012-06-29 11:10:00,6.79,6.8,6.79,6.79,70400.0,5.9864,5.9952,5.9864,5.9864,70400.0
2012-06-29 11:15:00,6.79,6.8,6.79,6.79,76800.0,5.9864,5.9952,5.9864,5.9864,76800.0
2012-06-29 11:20:00,6.8,6.8,6.79,6.8,40800.0,5.9952,5.9952,5.9864,5.9952,40800.0
2012-06-29 11:25:00,6.8,6.8,6.79,6.8,33600.0,5.9952,5.9952,5.9864,5.9952,33600.0
2012-06-29 11:30:00,6.8,6.8,6.79,6.8,69600.0,5.9952,5.9952,5.9864,5.9952,69600.0
2012-06-29 11:35:00,6.79,6.8,6.79,6.79,22400.0,5.9864,5.9952,5.9864,5.9864,22400.0
2012-06-29 11:40:00,6.8,6.8,6.79,6.79,31200.0,5.9952,5.9952,5.9864,5.9864,31200.0
2012-06-29 11:45:00,6.8,6.8,6.79,6.79,12000.0,5.9952,5.9952,5.9864,5.9864,12000.0
2012-06-29 11:50:00,6.8,6.8,6.79,6.79,6400.0,5.9952,5.9952,5.9864,5.9864,6400.0
2012-06-29 11:55:00,6.79,6.8,6.79,6.79,22400.0,5.9864,5.9952,5.9864,5.9864,22400.0
2012-06-29 12:00:00,6.79,6.8,6.79,6.79,10400.0,5.9864,5.9952,5.9864,5.9864,10400.0
2012-06-29 12:05:00,6.8,6.8,6.79,6.79,32800.0,5.9952,5.9952,5.9864,5.9864,32800.0
2012-06-29 12:10:00,6.79,6.8,6.79,6.79,29600.0,5.9864,5.9952,5.9864,5.9864,29600.0
2012-06-29 12:15:00,6.79,6.79,6.79,6.79,16000.0,5.9864,5.9864,5.9864,5.9864,16000.0
2012-06-29 12:20:00,6.79,6.79,6.79,6.79,23200.0,5.9864,5.9864,5.9864,5.9864,23200.0
2012-06-29 12:25:00,6.79,6.8,6.79,6.79,197600.0,5.9864,5.9952,5.9864,5.9864,197600.0
2012-06-29 12:30:00,6.79,6.8,6.79,6.79,93600.0,5.9864,5.9952,5.9864,5.9864,93600.0
2012-06-29 12:35:00,6.8,6.8,6.79,6.79,28800.0,5.9952,5.9952,5.9864,5.9864,28800.0
2012-06-29 12:40:00,6.79,6.79,6.78,6.79,32000.0,5.9864,5.9864,5.9776,5.9864,32000.0
2012-06-29 12:45:00,6.79,6.79,6.78,6.78,28000.0,5.9864,5.9864,5.9776,5.9776,28000.0
2012-06-29 12:50:00,6.78,6.79,6.78,6.79,25600.0,5.9776,5.9864,5.9776,5.9864,25600.0
2012-06-29 12:55:00,6.78,6.8,6.78,6.8,39200.0,5.9776,5.9952,5.9776,5.9952,39200.0
2012-06-29 13:00:00,6.8,6.8,6.79,6.8,32000.0,5.9952,5.9952,5.9864,5.9952,32000.0
2012-06-29 13:05:00,6.8,6.8,6.79,6.8,24000.0,5.9952,5.9952,5.9864,5.9952,24000.0
2012-06-29 13:10:00,6.8,6.81,6.8,6.81,34400.0,5.9952,6.004,5.9952,6.004,34400.0
2012-06-29 13:15:00,6.81,6.81,6.8,6.81,31200.0,6.004,6.004,5.9952,6.004,31200.0
2012-06-29 13:20:00,6.81,6.82,6.81,6.82,46400.0,6.004,6.0128,6.004,6.0128,46400.0
2012-06-29 13:25:00,6.82,6.82,6.81,6.81,64800.0,6.0128,6.0128,6.004,6.004,64800.0
2012-06-29 13:30:00,6.81,6.82,6.81,6.82,16000.0,6.004,6.0128,6.004,6.0128,16000.0
2012-06-29 13:35:00,6.82,6.83,6.82,6.83,61600.0,6.0128,6.0217,6.0128,6.0217,61600.0
2012-06-29 13:40:00,6.83,6.84,6.83,6.84,53600.0,6.0217,6.0305,6.0217,6.0305,53600.0
2012-06-29 13:45:00,6.84,6.85,6.84,6.84,49600.0,6.0305,6.0393,6.0305,6.0305,49600.0
2012-06-29 13:50:00,6.84,6.85,6.84,6.84,16000.0,6.0305,6.0393,6.0305,6.0305,16000.0
2012-06-29 13:55:00,6.84,6.85,6.84,6.84,68000.0,6.0305,6.0393,6.0305,6.0305,68000.0
2012-06-29 14:00:00,6.84,6.85,6.84,6.85,20800.0,6.0305,6.0393,6.0305,6.0393,20800.0
2012-06-29 14:05:00,6.85,6.85,6.84,6.84,45600.0,6.0393,6.0393,6.0305,6.0305,45600.0
2012-06-29 14:10:00,6.84,6.85,6.84,6.85,20000.0,6.0305,6.0393,6.0305,6.0393,20000.0
2012-06-29 14:15:00,6.85,6.85,6.85,6.85,24800.0,6.0393,6.0393,6.0393,6.0393,24800.0
2012-06-29 14:20:00,6.85,6.86,6.85,6.85,12000.0,6.0393,6.0481,6.0393,6.0393,12000.0
2012-06-29 14:25:00,6.85,6.87,6.85,6.86,46400.0,6.0393,6.0569,6.0393,6.0481,46400.0
2012-06-29 14:30:00,6.86,6.87,6.86,6.86,25600.0,6.0481,6.0569,6.0481,6.0481,25600.0
2012-06-29 14:35:00,6.86,6.87,6.86,6.87,32800.0,6.0481,6.0569,6.0481,6.0569,32800.0
2012-06-29 14:40:00,6.87,6.87,6.86,6.87,20000.0,6.0569,6.0569,6.0481,6.0569,20000.0
2012-06-29 14:45:00,6.87,6.87,6.86,6.87,24800.0,6.0569,6.0569,6.0481,6.0569,24800.0
2012-06-29 14:50:00,6.87,6.87,6.86,6.87,31200.0,6.0569,6.0569,6.0481,6.0569,31200.0
2012-06-29 14:55:00,6.87,6.87,6.86,6.87,71200.0,6.0569,6.0569,6.0481,6.0569,71200.0
2012-06-29 15:00:00,6.87,6.87,6.86,6.86,24800.0,6.0569,6.0569,6.0481,6.0481,24800.0
2012-06-29 15:05:00,6.86,6.86,6.86,6.86,26400.0,6.0481,6.0481,6.0481,6.0481,26400.0
2012-06-29 15:10:00,6.86,6.86,6.86,6.86,42400.0,6.0481,6.0481,6.0481,6.0481,42400.0
2012-06-29 15:15:00,6.86,6.86,6.85,6.86,27200.0,6.0481,6.0481,6.0393,6.0481,27200.0
2012-06-29 15:20:00,6.86,6.86,6.85,6.85,41600.0,6.0481,6.0481,6.0393,6.0393,41600.0
2012-06-29 15:25:00,6.85,6.85,6.85,6.85,36000.0,6.0393,6.0393,6.0393,6.0393,36000.0
2012-06-29 15:30:00,6.85,6.85,6.84,6.84,35200.0,6.0393,6.0393,6.0305,6.0305,35200.0
2012-06-29 15:35:00,6.84,6.85,6.84,6.84,43200.0,6.0305,6.0393,6.0305,6.0305,43200.0
2012-06-29 15:40:00,6.84,6.84,6.84,6.84,113600.0,6.0305,6.0305,6.0305,6.0305,113600.0
2012-06-29 15:45:00,6.84,6.85,6.84,6.84,68800.0,6.0305,6.0393,6.0305,6.0305,68800.0
2012-06-29 15:50:00,6.85,6.85,6.84,6.85,88000.0,6.0393,6.0393,6.0305,6.0393,88000.0
2012-06-29 15:55:00,6.85,6.87,6.85,6.86,225600.0,6.0393,6.0569,6.0393,6.0481,225600.0
2012-07-02 09:30:00,6.86,6.89,6.83,6.85,276800.0,6.0481,6.0746,6.0217,6.0393,276800.0
2012-07-02 09:35:00,6.86,6.87,6.85,6.86,124000.0,6.0481,6.0569,6.0393,6.0481,124000.0
2012-07-02 09:40:00,6.86,6.87,6.86,6.86,58400.0,6.0481,6.0569,6.0481,6.0481,58400.0
2012-07-02 09:45:00,6.86,6.88,6.86,6.88,38400.0,6.0481,6.0657,6.0481,6.0657,38400.0
2012-07-02 09:50:00,6.88,6.89,6.88,6.89,83200.0,6.0657,6.0746,6.0657,6.0746,83200.0
2012-07-02 09:55:00,6.88,6.89,6.88,6.88,36800.0,6.0657,6.0746,6.0657,6.0657,36800.0
2012-07-02 10:00:00,6.88,6.88,6.84,6.85,194400.0,6.0657,6.0657,6.0305,6.0393,194400.0
2012-07-02 10:05:00,6.85,6.87,6.85,6.86,150400.0,6.0393,6.0569,6.0393,6.0481,150400.0
2012-07-02 10:10:00,6.86,6.86,6.85,6.86,36000.0,6.0481,6.0481,6.0393,6.0481,36000.0
2012-07-02 10:15:00,6.86,6.87,6.85,6.87,30400.0,6.0481,6.0569,6.0393,6.0569,30400.0
2012-07-02 10:20:00,6.86,6.88,6.86,6.86,32800.0,6.0481,6.0657,6.0481,6.0481,32800.0
2012-07-02 10:25:00,6.86,6.86,6.85,6.85,46400.0,6.0481,6.0481,6.0393,6.0393,46400.0
2012-07-02 10:30:00,6.86,6.86,6.85,6.85,49600.0,6.0481,6.0481,6.0393,6.0393,49600.0
2012-07-02 10:35:00,6.85,6.85,6.84,6.84,32800.0,6.0393,6.0393,6.0305,6.0305,32800.0
2012-07-02 10:40:00,6.84,6.84,6.83,6.84,148000.0,6.0305,6.0305,6.0217,6.0305,148000.0
2012-07-02 10:45:00,6.84,6.87,6.84,6.86,41600.0,6.0305,6.0569,6.0305,6.0481,41600.0
2012-07-02 10:50:00,6.86,6.87,6.86,6.87,28000.0,6.0481,6.0569,6.0481,6.0569,28000.0
2012-07-02 10:55:00,6.87,6.87,6.86,6.86,17600.0,6.0569,6.0569,6.0481,6.0481,17600.0
2012-07-02 11:00:00,6.86,6.87,6.85,6.86,24000.0,6.0481,6.0569,6.0393,6.0481,24000.0
2012-07-02 11:05:00,6.86,6.86,6.85,6.86,7200.0,6.0481,6.0481,6.0393,6.0481,7200.0
2012-07-02 11:10:00,6.86,6.86,6.84,6.84,36000.0,6.0481,6.0481,6.0305,6.0305,36000.0
2012-07-02 11:15:00,6.84,6.85,6.84,6.85,19200.0,6.0305,6.0393,6.0305,6.0393,19200.0
2012-07-02 11:20:00,6.85,6.85,6.84,6.85,31200.0,6.0393,6.0393,6.0305,6.0393,31200.0
2012-07-02 11:25:00,6.85,6.85,6.84,6.84,18400.0,6.0393,6.0393,6.0305,6.0305,18400.0
2012-07-02 11:30:00,6.84,6.86,6.84,6.86,30400.0,6.0305,6.0481,6.0305,6.0481,30400.0
2012-07-02 11:35:00,6.86,6.86,6.86,6.86,5600.0,6.0481,6.0481,6.0481,6.0481,5600.0
2012-07-02 11:40:00,6.86,6.86,6.85,6.86,4000.0,6.0481,6.0481,6.0393,6.0481,4000.0
2012-07-02 11:45:00,6.86,6.86,6.85,6.85,10400.0,6.0481,6.0481,6.0393,6.0393,10400.0
2012-07-02 11:50:00,6.86,6.86,6.86,6.86,12000.0,6.0481,6.0481,6.0481,6.0481,12000.0
2012-07-02 11:55:00,6.86,6.86,6.85,6.85,43200.0,6.0481,6.0481,6.0393,6.0393,43200.0
2012-07-02 12:00:00,6.85,6.85,6.85,6.85,8000.0,6.0393,6.0393,6.0393,6.0393,8000.0
2012-07-02 12:05:00,6.85,6.85,6.85,6.85,18400.0,6.0393,6.0393,6.0393,6.0393,18400.0
2012-07-02 12:10:00,6.85,6.85,6.84,6.85,45600.0,6.0393,6.0393,6.0305,6.0393,45600.0
2012-07-02 12:15:00,6.85,6.85,6.84,6.84,103200.0,6.0393,6.0393,6.0305,6.0305,103200.0
2012-07-02 12:20:00,6.84,6.84,6.84,6.84,17600.0,6.0305,6.0305,6.0305,6.0305,17600.0
2012-07-02 12:25:00,6.85,6.85,6.84,6.84,27200.0,6.0393,6.0393,6.0305,6.0305,27200.0
2012-07-02 12:30:00,6.84,6.84,6.84,6.84,4000.0,6.0305,6.0305,6.0305,6.0305,4000.0
2012-07-02 12:35:00,6.84,6.84,6.84,6.84,8000.0,6.0305,6.0305,6.0305,6.0305,8000.0
2012-07-02 12:40:00,6.84,6.84,6.84,6.84,20800.0,6.0305,6.0305,6.0305,6.0305,20800.0
2012-07-02 12:45:00,6.84,6.84,6.84,6.84,12000.0,6.0305,6.0305,6.0305,6.0305,12000.0
2012-07-02 12:50:00,6.84,6.85,6.84,6.85,39200.0,6.0305,6.0393,6.0305,6.0393,39200.0
2012-07-02 12:55:00,6.85,6.85,6.84,6.85,13600.0,6.0393,6.0393,6.0305,6.0393,13600.0
2012-07-02 13:00:00,6.85,6.85,6.84,6.84,15200.0,6.0393,6.0393,6.0305,6.0305,15200.0
2012-07-02 13:05:00,6.84,6.85,6.84,6.85,29600.0,6.0305,6.0393,6.0305,6.0393,29600.0
2012-07-02 13:10:00,6.85,6.85,6.84,6.84,35200.0,6.0393,6.0393,6.0305,6.0305,35200.0
2012-07-02 13:15:00,6.84,6.84,6.84,6.84,47200.0,6.0305,6.0305,6.0305,6.0305,47200.0
2012-07-02 13:20:00,6.84,6.84,6.84,6.84,11200.0,6.0305,6.0305,6.0305,6.0305,11200.0
2012-07-02 13:25:00,6.84,6.84,6.84,6.84,30400.0,6.0305,6.0305,6.0305,6.0305,30400.0
2012-07-02 13:30:00,6.84,6.84,6.84,6.84,21600.0,6.0305,6.0305,6.0305,6.0305,21600.0
2012-07-02 13:35:00,6.84,6.84,6.83,6.83,29600.0,6.0305,6.0305,6.0217,6.0217,29600.0
2012-07-02 13:40:00,6.83,6.83,6.82,6.82,12800.0,6.0217,6.0217,6.0128,6.0128,12800.0
2012-07-02 13:45:00,6.82,6.82,6.81,6.81,74400.0,6.0128,6.0128,6.004,6.004,74400.0
2012-07-02 13:50:00,6.81,6.81,6.8,6.8,41600.0,6.004,6.004,5.9952,5.9952,41600.0
2012-07-02 13:55:00,6.8,6.81,6.8,6.8,67200.0,5.9952,6.004,5.9952,5.9952,67200.0
2012-07-02 14:00:00,6.8,6.8,6.79,6.79,40000.0,5.9952,5.9952,5.9864,5.9864,40000.0
2012-07-02 14:05:00,6.79,6.8,6.79,6.8,51200.0,5.9864,5.9952,5.9864,5.9952,51200.0
2012-07-02 14:10:00,6.8,6.81,6.8,6.81,22400.0,5.9952,6.004,5.9952,6.004,22400.0
2012-07-02 14:15:00,6.81,6.82,6.81,6.82,13600.0,6.004,6.0128,6.004,6.0128,13600.0
2012-07-02 14:20:00,6.82,6.83,6.82,6.82,40800.0,6.0128,6.0217,6.0128,6.0128,40800.0
2012-07-02 14:25:00,6.82,6.82,6.82,6.82,107200.0,6.0128,6.0128,6.0128,6.0128,107200.0
2012-07-02 14:30:00,6.82,6.82,6.81,6.81,134400.0,6.0128,6.0128,6.004,6.004,134400.0
2012-07-02 14:35:00,6.81,6.82,6.81,6.82,13600.0,6.004,6.0128,6.004,6.0128,13600.0
2012-07-02 14:40:00,6.82,6.82,6.82,6.82,7200.0,6.0128,6.0128,6.0128,6.0128,7200.0
2012-07-02 14:45:00,6.82,6.82,6.81,6.81,22400.0,6.0128,6.0128,6.004,6.004,22400.0
2012-07-02 14:50:00,6.82,6.82,6.82,6.82,32000.0,6.0128,6.0128,6.0128,6.0128,32000.0
2012-07-02 14:55:00,6.82,6.82,6.82,6.82,45600.0,6.0128,6.0128,6.0128,6.0128,45600.0
2012-07-02 15:00:00,6.82,6.82,6.82,6.82,38400.0,6.0128,6.0128,6.0128,6.0128,38400.0
2012-07-02 15:05:00,6.82,6.82,6.82,6.82,36800.0,6.0128,6.0128,6.0128,6.0128,36800.0
2012-07-02 15:10:00,6.81,6.82,6.81,6.82,32000.0,6.004,6.0128,6.004,6.0128,32000.0
2012-07-02 15:15:00,6.81,6.82,6.81,6.81,20000.0,6.004,6.0128,6.004,6.004,20000.0
2012-07-02 15:20:00,6.81,6.82,6.81,6.81,39200.0,6.004,6.0128,6.004,6.004,39200.0
2012-07-02 15:25:00,6.82,6.82,6.81,6.82,62400.0,6.0128,6.0128,6.004,6.0128,62400.0
2012-07-02 15:30:00,6.82,6.82,6.81,6.82,56000.0,6.0128,6.0128,6.004,6.0128,56000.0
2012-07-02 15:35:00,6.82,6.83,6.82,6.83,60800.0,6.0128,6.0217,6.0128,6.0217,60800.0
2012-07-02 15:40:00,6.83,6.84,6.83,6.83,68800.0,6.0217,6.0305,6.0217,6.0217,68800.0
2012-07-02 15:45:00,6.83,6.84,6.83,6.83,92800.0,6.0217,6.0305,6.0217,6.0217,92800.0
2012-07-02 15:50:00,6.84,6.84,6.83,6.83,192800.0,6.0305,6.0305,6.0217,6.0217,192800.0
2012-07-02 15:55:00,6.83,6.84,6.83,6.83,492000.0,6.0217,6.0305,6.0217,6.0217,492000.0
2012-07-03 09:30:00,6.82,6.87,6.82,6.86,80000.0,6.0128,6.0569,6.0128,6.0481,80000.0
2012-07-03 09:35:00,6.86,6.87,6.85,6.85,45600.0,6.0481,6.0569,6.0393,6.0393,45600.0
2012-07-03 09:40:00,6.85,6.87,6.85,6.87,36000.0,6.0393,6.0569,6.0393,6.0569,36000.0
2012-07-03 09:45:00,6.87,6.87,6.86,6.87,24000.0,6.0569,6.0569,6.0481,6.0569,24000.0
2012-07-03 09:50:00,6.87,6.88,6.87,6.88,64800.0,6.0569,6.0657,6.0569,6.0657,64800.0
2012-07-03 09:55:00,6.88,6.9,6.88,6.89,39200.0,6.0657,6.0834,6.0657,6.0746,39200.0
2012-07-03 10:00:00,6.89,6.9,6.89,6.9,48800.0,6.0746,6.0834,6.0746,6.0834,48800.0
2012-07-03 10:05:00,6.9,6.9,6.88,6.89,94400.0,6.0834,6.0834,6.0657,6.0746,94400.0
2012-07-03 10:10:00,6.89,6.9,6.89,6.9,169600.0,6.0746,6.0834,6.0746,6.0834,169600.0
2012-07-03 10:15:00,6.9,6.9,6.89,6.89,48000.0,6.0834,6.0834,6.0746,6.0746,48000.0
2012-07-03 10:20:00,6.89,6.9,6.89,6.9,67200.0,6.0746,6.0834,6.0746,6.0834,67200.0
2012-07-03 10:25:00,6.9,6.9,6.89,6.89,65600.0,6.0834,6.0834,6.0746,6.0746,65600.0
2012-07-03 10:30:00,6.9,6.9,6.89,6.89,142400.0,6.0834,6.0834,6.0746,6.0746,142400.0
2012-07-03 10:35:00,6.9,6.91,6.9,6.9,52800.0,6.0834,6.0922,6.0834,6.0834,52800.0
2012-07-03 10:40:00,6.9,6.91,6.9,6.9,67200.0,6.0834,6.0922,6.0834,6.0834,67200.0
2012-07-03 10:45:00,6.9,6.9,6.89,6.89,56800.0,6.0834,6.0834,6.0746,6.0746,56800.0
2012-07-03 10:50:00,6.9,6.9,6.89,6.89,28000.0,6.0834,6.0834,6.0746,6.0746,28000.0
2012-07-03 10:55:00,6.89,6.89,6.89,6.89,60000.0,6.0746,6.0746,6.0746,6.0746,60000.0
2012-07-03 11:00:00,6.89,6.89,6.88,6.89,64800.0,6.0746,6.0746,6.0657,6.0746,64800.0
2012-07-03 11:05:00,6.89,6.9,6.89,6.9,53600.0,6.0746,6.0834,6.0746,6.0834,53600.0
2012-07-03 11:10:00,6.9,6.9,6.89,6.89,55200.0,6.0834,6.0834,6.0746,6.0746,55200.0
2012-07-03 11:15:00,6.89,6.9,6.89,6.9,66400.0,6.0746,6.0834,6.0746,6.0834,66400.0
2012-07-03 11:20:00,6.9,6.91,6.9,6.91,55200.0,6.0834,6.0922,6.0834,6.0922,55200.0
2012-07-03 11:25:00,6.91,6.91,6.91,6.91,50400.0,6.0922,6.0922,6.0922,6.0922,50400.0
2012-07-03 11:30:00,6.91,6.91,6.91,6.91,28800.0,6.0922,6.0922,6.0922,6.0922,28800.0
2012-07-03 11:35:00,6.91,6.91,6.91,6.91,64800.0,6.0922,6.0922,6.0922,6.0922,64800.0
2012-07-03 11:40:00,6.91,6.91,6.9,6.9,50400.0,6.0922,6.0922,6.0834,6.0834,50400.0
2012-07-03 11:45:00,6.9,6.9,6.9,6.9,64800.0,6.0834,6.0834,6.0834,6.0834,64800.0
2012-07-03 11:50:00,6.9,6.91,6.9,6.91,72800.0,6.0834,6.0922,6.0834,6.0922,72800.0
2012-07-03 11:55:00,6.91,6.91,6.91,6.91,48000.0,6.0922,6.0922,6.0922,6.0922,48000.0
2012-07-03 12:00:00,6.91,6.91,6.91,6.91,88000.0,6.0922,6.0922,6.0922,6.0922,88000.0
2012-07-03 12:05:00,6.91,6.91,6.91,6.91,64800.0,6.0922,6.0922,6.0922,6.0922,64800.0
2012-07-03 12:10:00,6.91,6.91,6.9,6.91,69600.0,6.0922,6.0922,6.0834,6.0922,69600.0
2012-07-03 12:15:00,6.91,6.91,6.9,6.9,68800.0,6.0922,6.0922,6.0834,6.0834,68800.0
2012-07-03 12:20:00,6.9,6.91,6.9,6.91,97600.0,6.0834,6.0922,6.0834,6.0922,97600.0
2012-07-03 12:25:00,6.91,6.91,6.9,6.9,80800.0,6.0922,6.0922,6.0834,6.0834,80800.0
2012-07-03 12:30:00,6.9,6.9,6.88,6.88,137600.0,6.0834,6.0834,6.0657,6.0657,137600.0
2012-07-03 12:35:00,6.88,6.88,6.87,6.87,210400.0,6.0657,6.0657,6.0569,6.0569,210400.0
2012-07-03 12:40:00,6.87,6.88,6.87,6.87,136000.0,6.0569,6.0657,6.0569,6.0569,136000.0
2012-07-03 12:45:00,6.87,6.87,6.87,6.87,112800.0,6.0569,6.0569,6.0569,6.0569,112800.0
2012-07-03 12:50:00,6.87,6.89,6.87,6.88,157600.0,6.0569,6.0746,6.0569,6.0657,157600.0
2012-07-03 12:55:00,6.88,6.9,6.88,6.9,399200.0,6.0657,6.0834,6.0657,6.0834,399200.0
2012-07-05 09:30:00,6.89,6.89,6.86,6.89,51200.0,6.0746,6.0746,6.0481,6.0746,51200.0
2012-07-05 09:35:00,6.88,6.9,6.88,6.9,20800.0,6.0657,6.0834,6.0657,6.0834,20800.0
2012-07-05 09:40:00,6.91,6.92,6.9,6.91,38400.0,6.0922,6.101,6.0834,6.0922,38400.0
2012-07-05 09:45:00,6.91,6.91,6.9,6.9,26400.0,6.0922,6.0922,6.0834,6.0834,26400.0
2012-07-05 09:50:00,6.9,6.9,6.88,6.88,8800.0,6.0834,6.0834,6.0657,6.0657,8800.0
2012-07-05 09:55:00,6.88,6.89,6.88,6.88,20800.0,6.0657,6.0746,6.0657,6.0657,20800.0
2012-07-05 10:00:00,6.88,6.88,6.87,6.88,24800.0,6.0657,6.0657,6.0569,6.0657,24800.0
2012-07-05 10:05:00,6.87,6.88,6.87,6.87,35200.0,6.0569,6.0657,6.0569,6.0569,35200.0
2012-07-05 10:10:00,6.88,6.88,6.87,6.88,119200.0,6.0657,6.0657,6.0569,6.0657,119200.0
2012-07-05 10:15:00,6.88,6.89,6.88,6.89,80000.0,6.0657,6.0746,6.0657,6.0746,80000.0
2012-07-05 10:20:00,6.89,6.89,6.88,6.88,134400.0,6.0746,6.0746,6.0657,6.0657,134400.0
2012-07-05 10:25:00,6.88,6.89,6.88,6.88,100800.0,6.0657,6.0746,6.0657,6.0657,100800.0
2012-07-05 10:30:00,6.88,6.88,6.87,6.87,224800.0,6.0657,6.0657,6.0569,6.0569,224800.0
2012-07-05 10:35:00,6.87,6.87,6.86,6.87,437600.0,6.0569,6.0569,6.0481,6.0569,437600.0
2012-07-05 10:40:00,6.87,6.87,6.86,6.87,98400.0,6.0569,6.0569,6.0481,6.0569,98400.0
2012-07-05 10:45:00,6.87,6.87,6.87,6.87,33600.0,6.0569,6.0569,6.0569,6.0569,33600.0
2012-07-05 10:50:00,6.87,6.87,6.87,6.87,50400.0,6.0569,6.0569,6.0569,6.0569,50400.0
2012-07-05 10:55:00,6.87,6.88,6.87,6.87,60800.0,6.0569,6.0657,6.0569,6.0569,60800.0
2012-07-05 11:00:00,6.87,6.88,6.87,6.88,75200.0,6.0569,6.0657,6.0569,6.0657,75200.0
2012-07-05 11:05:00,6.88,6.89,6.88,6.89,214400.0,6.0657,6.0746,6.0657,6.0746,214400.0
2012-07-05 11:10:00,6.89,6.89,6.88,6.88,52000.0,6.0746,6.0746,6.0657,6.0657,52000.0
2012-07-05 11:15:00,6.88,6.89,6.88,6.89,81600.0,6.0657,6.0746,6.0657,6.0746,81600.0
2012-07-05 11:20:00,6.89,6.89,6.88,6.88,111200.0,6.0746,6.0746,6.0657,6.0657,111200.0
2012-07-05 11:25:00,6.88,6.88,6.88,6.88,76800.0,6.0657,6.0657,6.0657,6.0657,76800.0
2012-07-05 11:30:00,6.88,6.89,6.88,6.88,83200.0,6.0657,6.0746,6.0657,6.0657,83200.0
2012-07-05 11:35:00,6.88,6.89,6.87,6.87,67200.0,6.0657,6.0746,6.0569,6.0569,67200.0
2012-07-05 11:40:00,6.87,6.87,6.87,6.87,43200.0,6.0569,6.0569,6.0569,6.0569,43200.0
2012-07-05 11:45:00,6.87,6.88,6.87,6.88,63200.0,6.0569,6.0657,6.0569,6.0657,63200.0
2012-07-05 11:50:00,6.88,6.88,6.88,6.88,30400.0,6.0657,6.0657,6.0657,6.0657,30400.0
2012-07-05 11:55:00,6.88,6.89,6.88,6.88,30400.0,6.0657,6.0746,6.0657,6.0657,30400.0
2012-07-05 12:00:00,6.88,6.89,6.88,6.89,56800.0,6.0657,6.0746,6.0657,6.0746,56800.0
2012-07-05 12:05:00,6.89,6.89,6.88,6.88,28800.0,6.0746,6.0746,6.0657,6.0657,28800.0
2012-07-05 12:10:00,6.88,6.89,6.88,6.88,14400.0,6.0657,6.0746,6.0657,6.0657,14400.0
2012-07-05 12:15:00,6.89,6.89,6.88,6.89,24800.0,6.0746,6.0746,6.0657,6.0746,24800.0
2012-07-05 12:20:00,6.89,6.89,6.88,6.88,56800.0,6.0746,6.0746,6.0657,6.0657,56800.0
2012-07-05 12:25:00,6.88,6.88,6.88,6.88,21600.0,6.0657,6.0657,6.0657,6.0657,21600.0
2012-07-05 12:30:00,6.88,6.88,6.87,6.88,20000.0,6.0657,6.0657,6.0569,6.0657,20000.0
2012-07-05 12:35:00,6.87,6.88,6.87,6.88,32800.0,6.0569,6.0657,6.0569,6.0657,32800.0
2012-07-05 12:40:00,6.88,6.89,6.88,6.89,29600.0,6.0657,6.0746,6.0657,6.0746,29600.0
2012-07-05 12:45:00,6.89,6.89,6.89,6.89,11200.0,6.0746,6.0746,6.0746,6.0746,11200.0
2012-07-05 12:50:00,6.89,6.89,6.89,6.89,20000.0,6.0746,6.0746,6.0746,6.0746,20000.0
2012-07-05 12:55:00,6.89,6.9,6.89,6.9,28800.0,6.0746,6.0834,6.0746,6.0834,28800.0
2012-07-05 13:00:00,6.9,6.9,6.89,6.89,38400.0,6.0834,6.0834,6.0746,6.0746,38400.0
2012-07-05 13:05:00,6.9,6.9,6.89,6.9,29600.0,6.0834,6.0834,6.0746,6.0834,29600.0
2012-07-05 13:10:00,6.9,6.9,6.89,6.9,36800.0,6.0834,6.0834,6.0746,6.0834,36800.0
2012-07-05 13:15:00,6.9,6.9,6.89,6.89,15200.0,6.0834,6.0834,6.0746,6.0746,15200.0
2012-07-05 13:20:00,6.9,6.9,6.9,6.9,35200.0,6.0834,6.0834,6.0834,6.0834,35200.0
2012-07-05 13:25:00,6.9,6.9,6.9,6.9,24000.0,6.0834,6.0834,6.0834,6.0834,24000.0
2012-07-05 13:30:00,6.9,6.9,6.89,6.89,57600.0,6.0834,6.0834,6.0746,6.0746,57600.0
2012-07-05 13:35:00,6.89,6.9,6.89,6.9,28800.0,6.0746,6.0834,6.0746,6.0834,28800.0
2012-07-05 13:40:00,6.9,6.91,6.9,6.91,34400.0,6.0834,6.0922,6.0834,6.0922,34400.0
2012-07-05 13:45:00,6.91,6.93,6.91,6.93,52000.0,6.0922,6.1098,6.0922,6.1098,52000.0
2012-07-05 13:50:00,6.93,6.93,6.93,6.93,140000.0,6.1098,6.1098,6.1098,6.1098,140000.0
2012-07-05 13:55:00,6.93,6.93,6.92,6.92,43200.0,6.1098,6.1098,6.101,6.101,43200.0
2012-07-05 14:00:00,6.92,6.92,6.91,6.92,35200.0,6.101,6.101,6.0922,6.101,35200.0
2012-07-05 14:05:00,6.92,6.92,6.89,6.89,203200.0,6.101,6.101,6.0746,6.0746,203200.0
2012-07-05 14:10:00,6.89,6.89,6.88,6.88,76800.0,6.0746,6.0746,6.0657,6.0657,76800.0
2012-07-05 14:15:00,6.88,6.89,6.88,6.89,37600.0,6.0657,6.0746,6.0657,6.0746,37600.0
2012-07-05 14:20:00,6.89,6.9,6.89,6.89,64000.0,6.0746,6.0834,6.0746,6.0746,64000.0
2012-07-05 14:25:00,6.89,6.89,6.89,6.89,44000.0,6.0746,6.0746,6.0746,6.0746,44000.0
2012-07-05 14:30:00,6.89,6.89,6.89,6.89,22400.0,6.0746,6.0746,6.0746,6.0746,22400.0
2012-07-05 14:35:00,6.89,6.89,6.88,6.88,40000.0,6.0746,6.0746,6.0657,6.0657,40000.0
2012-07-05 14:40:00,6.88,6.88,6.88,6.88,23200.0,6.0657,6.0657,6.0657,6.0657,23200.0
2012-07-05 14:45:00,6.88,6.89,6.88,6.88,35200.0,6.0657,6.0746,6.0657,6.0657,35200.0
2012-07-05 14:50:00,6.88,6.88,6.87,6.87,40800.0,6.0657,6.0657,6.0569,6.0569,40800.0
2012-07-05 14:55:00,6.87,6.88,6.87,6.87,50400.0,6.0569,6.0657,6.0569,6.0569,50400.0
2012-07-05 15:00:00,6.87,6.88,6.87,6.88,54400.0,6.0569,6.0657,6.0569,6.0657,54400.0
2012-07-05 15:05:00,6.88,6.89,6.88,6.89,28800.0,6.0657,6.0746,6.0657,6.0746,28800.0
2012-07-05 15:10:00,6.89,6.89,6.89,6.89,90400.0,6.0746,6.0746,6.0746,6.0746,90400.0
2012-07-05 15:15:00,6.89,6.89,6.88,6.88,67200.0,6.0746,6.0746,6.0657,6.0657,67200.0
2012-07-05 15:20:00,6.88,6.89,6.88,6.88,78400.0,6.0657,6.0746,6.0657,6.0657,78400.0
2012-07-05 15:25:00,6.88,6.89,6.88,6.89,52800.0,6.0657,6.0746,6.0657,6.0746,52800.0
2012-07-05 15:30:00,6.89,6.89,6.88,6.89,72000.0,6.0746,6.0746,6.0657,6.0746,72000.0
2012-07-05 15:35:00,6.89,6.89,6.88,6.88,48800.0,6.0746,6.0746,6.0657,6.0657,48800.0
2012-07-05 15:40:00,6.88,6.9,6.88,6.89,135200.0,6.0657,6.0834,6.0657,6.0746,135200.0
2012-07-05 15:45:00,6.89,6.9,6.89,6.9,235200.0,6.0746,6.0834,6.0746,6.0834,235200.0
2012-07-05 15:50:00,6.9,6.9,6.89,6.9,204800.0,6.0834,6.0834,6.0746,6.0834,204800.0
2012-07-05 15:55:00,6.9,6.9,6.89,6.89,253600.0,6.0834,6.0834,6.0746,6.0746,253600.0
2012-07-06 09:30:00,6.81,6.83,6.8,6.8,40800.0,6.004,6.0217,5.9952,5.9952,40800.0
2012-07-06 09:35:00,6.8,6.8,6.79,6.79,35200.0,5.9952,5.9952,5.9864,5.9864,35200.0
2012-07-06 09:40:00,6.79,6.79,6.78,6.78,28800.0,5.9864,5.9864,5.9776,5.9776,28800.0
2012-07-06 09:45:00,6.78,6.78,6.76,6.76,54400.0,5.9776,5.9776,5.9599,5.9599,54400.0
2012-07-06 09:50:00,6.76,6.76,6.74,6.74,42400.0,5.9599,5.9599,5.9423,5.9423,42400.0
2012-07-06 09:55:00,6.75,6.76,6.74,6.75,84800.0,5.9511,5.9599,5.9423,5.9511,84800.0
2012-07-06 10:00:00,6.75,6.75,6.74,6.74,85600.0,5.9511,5.9511,5.9423,5.9423,85600.0
2012-07-06 10:05:00,6.74,6.74,6.72,6.72,37600.0,5.9423,5.9423,5.9247,5.9247,37600.0
2012-07-06 10:10:00,6.72,6.73,6.72,6.73,79200.0,5.9247,5.9335,5.9247,5.9335,79200.0
2012-07-06 10:15:00,6.73,6.73,6.72,6.72,23200.0,5.9335,5.9335,5.9247,5.9247,23200.0
2012-07-06 10:20:00,6.73,6.73,6.73,6.73,62400.0,5.9335,5.9335,5.9335,5.9335,62400.0
2012-07-06 10:25:00,6.73,6.74,6.73,6.73,59200.0,5.9335,5.9423,5.9335,5.9335,59200.0
2012-07-06 10:30:00,6.73,6.73,6.71,6.71,49600.0,5.9335,5.9335,5.9159,5.9159,49600.0
2012-07-06 10:35:00,6.71,6.71,6.71,6.71,54400.0,5.9159,5.9159,5.9159,5.9159,54400.0
2012-07-06 10:40:00,6.71,6.71,6.7,6.7,87200.0,5.9159,5.9159,5.907,5.907,87200.0
2012-07-06 10:45:00,6.7,6.7,6.69,6.7,34400.0,5.907,5.907,5.8982,5.907,34400.0
2012-07-06 10:50:00,6.7,6.7,6.69,6.69,49600.0,5.907,5.907,5.8982,5.8982,49600.0
2012-07-06 10:55:00,6.69,6.69,6.68,6.69,48000.0,5.8982,5.8982,5.8894,5.8982,48000.0
2012-07-06 11:00:00,6.68,6.68,6.68,6.68,53600.0,5.8894,5.8894,5.8894,5.8894,53600.0
2012-07-06 11:05:00,6.68,6.69,6.68,6.69,29600.0,5.8894,5.8982,5.8894,5.8982,29600.0
2012-07-06 11:10:00,6.69,6.69,6.68,6.68,48000.0,5.8982,5.8982,5.8894,5.8894,48000.0
2012-07-06 11:15:00,6.68,6.69,6.68,6.69,51200.0,5.8894,5.8982,5.8894,5.8982,51200.0
2012-07-06 11:20:00,6.69,6.7,6.68,6.68,35200.0,5.8982,5.907,5.8894,5.8894,35200.0
2012-07-06 11:25:00,6.68,6.68,6.67,6.67,56000.0,5.8894,5.8894,5.8806,5.8806,56000.0
2012-07-06 11:30:00,6.67,6.67,6.67,6.67,46400.0,5.8806,5.8806,5.8806,5.8806,46400.0
2012-07-06 11:35:00,6.67,6.67,6.66,6.66,50400.0,5.8806,5.8806,5.8718,5.8718,50400.0
2012-07-06 11:40:00,6.66,6.67,6.66,6.67,80000.0,5.8718,5.8806,5.8718,5.8806,80000.0
2012-07-06 11:45:00,6.67,6.67,6.66,6.66,53600.0,5.8806,5.8806,5.8718,5.8718,53600.0
2012-07-06 11:50:00,6.66,6.66,6.66,6.66,100800.0,5.8718,5.8718,5.8718,5.8718,100800.0
2012-07-06 11:55:00,6.66,6.66,6.64,6.64,96800.0,5.8718,5.8718,5.8541,5.8541,96800.0
2012-07-06 12:00:00,6.64,6.64,6.63,6.64,128000.0,5.8541,5.8541,5.8453,5.8541,128000.0
2012-07-06 12:05:00,6.64,6.64,6.64,6.64,31200.0,5.8541,5.8541,5.8541,5.8541,31200.0
2012-07-06 12:10:00,6.64,6.64,6.64,6.64,62400.0,5.8541,5.8541,5.8541,5.8541,62400.0
2012-07-06 12:15:00,6.64,6.65,6.64,6.64,75200.0,5.8541,5.863,5.8541,5.8541,75200.0
2012-07-06 12:20:00,6.64,6.64,6.63,6.63,76000.0,5.8541,5.8541,5.8453,5.8453,76000.0
2012-07-06 12:25:00,6.63,6.63,6.63,6.63,42400.0,5.8453,5.8453,5.8453,5.8453,42400.0
2012-07-06 12:30:00,6.63,6.63,6.63,6.63,64800.0,5.8453,5.8453,5.8453,5.8453,64800.0
2012-07-06 12:35:00,6.63,6.63,6.62,6.62,52800.0,5.8453,5.8453,5.8365,5.8365,52800.0
2012-07-06 12:40:00,6.62,6.63,6.62,6.63,35200.0,5.8365,5.8453,5.8365,5.8453,35200.0
2012-07-06 12:45:00,6.63,6.64,6.63,6.64,25600.0,5.8453,5.8541,5.8453,5.8541,25600.0
2012-07-06 12:50:00,6.64,6.64,6.63,6.63,12000.0,5.8541,5.8541,5.8453,5.8453,12000.0
2012-07-06 12:55:00,6.63,6.63,6.63,6.63,91200.0,5.8453,5.8453,5.8453,5.8453,91200.0
2012-07-06 13:00:00,6.63,6.63,6.62,6.62,76000.0,5.8453,5.8453,5.8365,5.8365,76000.0
2012-07-06 13:05:00,6.62,6.62,6.62,6.62,52000.0,5.8365,5.8365,5.8365,5.8365,52000.0
2012-07-06 13:10:00,6.62,6.62,6.62,6.62,32800.0,5.8365,5.8365,5.8365,5.8365,32800.0
2012-07-06 13:15:00,6.62,6.63,6.62,6.63,102400.0,5.8365,5.8453,5.8365,5.8453,102400.0
2012-07-06 13:20:00,6.63,6.63,6.62,6.62,56000.0,5.8453,5.8453,5.8365,5.8365,56000.0
2012-07-06 13:25:00,6.62,6.62,6.61,6.61,26400.0,5.8365,5.8365,5.8277,5.8277,26400.0
2012-07-06 13:30:00,6.61,6.61,6.61,6.61,34400.0,5.8277,5.8277,5.8277,5.8277,34400.0
2012-07-06 13:35:00,6.61,6.61,6.61,6.61,36800.0,5.8277,5.8277,5.8277,5.8277,36800.0
2012-07-06 13:40:00,6.61,6.61,6.6,6.61,61600.0,5.8277,5.8277,5.8189,5.8277,61600.0
2012-07-06 13:45:00,6.6,6.61,6.6,6.61,41600.0,5.8189,5.8277,5.8189,5.8277,41600.0
2012-07-06 13:50:00,6.61,6.61,6.61,6.61,23200.0,5.8277,5.8277,5.8277,5.8277,23200.0
2012-07-06 13:55:00,6.61,6.62,6.61,6.61,60000.0,5.8277,5.8365,5.8277,5.8277,60000.0
2012-07-06 14:00:00,6.62,6.62,6.62,6.62,110400.0,5.8365,5.8365,5.8365,5.8365,110400.0
2012-07-06 14:05:00,6.62,6.63,6.62,6.62,71200.0,5.8365,5.8453,5.8365,5.8365,71200.0
2012-07-06 14:10:00,6.62,6.63,6.62,6.63,42400.0,5.8365,5.8453,5.8365,5.8453,42400.0
2012-07-06 14:15:00,6.63,6.63,6.62,6.62,67200.0,5.8453,5.8453,5.8365,5.8365,67200.0
2012-07-06 14:20:00,6.62,6.62,6.62,6.62,76000.0,5.8365,5.8365,5.8365,5.8365,76000.0
2012-07-06 14:25:00,6.62,6.62,6.61,6.61,49600.0,5.8365,5.8365,5.8277,5.8277,49600.0
2012-07-06 14:30:00,6.61,6.63,6.61,6.63,85600.0,5.8277,5.8453,5.8277,5.8453,85600.0
2012-07-06 14:35:00,6.63,6.63,6.63,6.63,17600.0,5.8453,5.8453,5.8453,5.8453,17600.0
2012-07-06 14:40:00,6.63,6.63,6.62,6.62,50400.0,5.8453,5.8453,5.8365,5.8365,50400.0
2012-07-06 14:45:00,6.62,6.62,6.62,6.62,21600.0,5.8365,5.8365,5.8365,5.8365,21600.0
2012-07-06 14:50:00,6.62,6.63,6.62,6.63,38400.0,5.8365,5.8453,5.8365,5.8453,38400.0
2012-07-06 14:55:00,6.63,6.63,6.62,6.62,33600.0,5.8453,5.8453,5.8365,5.8365,33600.0
2012-07-06 15:00:00,6.62,6.62,6.62,6.62,42400.0,5.8365,5.8365,5.8365,5.8365,42400.0
2012-07-06 15:05:00,6.61,6.62,6.61,6.62,56800.0,5.8277,5.8365,5.8277,5.8365,56800.0
2012-07-06 15:10:00,6.62,6.64,6.62,6.64,132800.0,5.8365,5.8541,5.8365,5.8541,132800.0
2012-07-06 15:15:00,6.64,6.66,6.64,6.66,108000.0,5.8541,5.8718,5.8541,5.8718,108000.0
2012-07-06 15:20:00,6.66,6.66,6.65,6.66,87200.0,5.8718,5.8718,5.863,5.8718,87200.0
2012-07-06 15:25:00,6.66,6.68,6.66,6.68,299200.0,5.8718,5.8894,5.8718,5.8894,299200.0
2012-07-06 15:30:00,6.68,6.69,6.67,6.69,124800.0,5.8894,5.8982,5.8806,5.8982,124800.0
2012-07-06 15:35:00,6.69,6.69,6.68,6.69,172000.0,5.8982,5.8982,5.8894,5.8982,172000.0
2012-07-06 15:40:00,6.69,6.7,6.69,6.7,132000.0,5.8982,5.907,5.8982,5.907,132000.0
2012-07-06 15:45:00,6.7,6.7,6.69,6.7,125600.0,5.907,5.907,5.8982,5.907,125600.0
2012-07-06 15:50:00,6.7,6.7,6.69,6.69,147200.0,5.907,5.907,5.8982,5.8982,147200.0
2012-07-06 15:55:00,6.69,6.7,6.68,6.69,640800.0,5.8982,5.907,5.8894,5.8982,640800.0
2012-07-09 09:30:00,6.68,6.7,6.68,6.68,43200.0,5.8894,5.907,5.8894,5.8894,43200.0
2012-07-09 09:35:00,6.68,6.69,6.68,6.69,11200.0,5.8894,5.8982,5.8894,5.8982,11200.0
2012-07-09 09:40:00,6.68,6.68,6.65,6.66,25600.0,5.8894,5.8894,5.863,5.8718,25600.0
2012-07-09 09:45:00,6.65,6.65,6.62,6.63,109600.0,5.863,5.863,5.8365,5.8453,109600.0
2012-07-09 09:50:00,6.62,6.64,6.61,6.64,112000.0,5.8365,5.8541,5.8277,5.8541,112000.0
2012-07-09 09:55:00,6.64,6.66,6.63,6.64,372800.0,5.8541,5.8718,5.8453,5.8541,372800.0
2012-07-09 10:00:00,6.65,6.65,6.63,6.65,42400.0,5.863,5.863,5.8453,5.863,42400.0
2012-07-09 10:05:00,6.65,6.65,6.64,6.65,32000.0,5.863,5.863,5.8541,5.863,32000.0
2012-07-09 10:10:00,6.65,6.65,6.65,6.65,25600.0,5.863,5.863,5.863,5.863,25600.0
2012-07-09 10:15:00,6.65,6.65,6.64,6.64,24000.0,5.863,5.863,5.8541,5.8541,24000.0
2012-07-09 10:20:00,6.63,6.64,6.63,6.63,27200.0,5.8453,5.8541,5.8453,5.8453,27200.0
2012-07-09 10:25:00,6.63,6.65,6.63,6.64,36800.0,5.8453,5.863,5.8453,5.8541,36800.0
2012-07-09 10:30:00,6.64,6.65,6.63,6.63,33600.0,5.8541,5.863,5.8453,5.8453,33600.0
2012-07-09 10:35:00,6.63,6.65,6.63,6.65,73600.0,5.8453,5.863,5.8453,5.863,73600.0
2012-07-09 10:40:00,6.65,6.66,6.65,6.66,82400.0,5.863,5.8718,5.863,5.8718,82400.0
2012-07-09 10:45:00,6.65,6.66,6.65,6.66,120800.0,5.863,5.8718,5.863,5.8718,120800.0
2012-07-09 10:50:00,6.66,6.66,6.65,6.66,112800.0,5.8718,5.8718,5.863,5.8718,112800.0
2012-07-09 10:55:00,6.66,6.68,6.66,6.68,174400.0,5.8718,5.8894,5.8718,5.8894,174400.0
2012-07-09 11:00:00,6.68,6.69,6.68,6.68,96000.0,5.8894,5.8982,5.8894,5.8894,96000.0
2012-07-09 11:05:00,6.68,6.69,6.68,6.69,36000.0,5.8894,5.8982,5.8894,5.8982,36000.0
2012-07-09 11:10:00,6.68,6.68,6.68,6.68,58400.0,5.8894,5.8894,5.8894,5.8894,58400.0
2012-07-09 11:15:00,6.67,6.68,6.67,6.68,16000.0,5.8806,5.8894,5.8806,5.8894,16000.0
2012-07-09 11:20:00,6.68,6.68,6.68,6.68,19200.0,5.8894,5.8894,5.8894,5.8894,19200.0
2012-07-09 11:25:00,6.68,6.68,6.66,6.66,32000.0,5.8894,5.8894,5.8718,5.8718,32000.0
2012-07-09 11:30:00,6.66,6.66,6.65,6.65,18400.0,5.8718,5.8718,5.863,5.863,18400.0
2012-07-09 11:35:00,6.65,6.66,6.65,6.66,16000.0,5.863,5.8718,5.863,5.8718,16000.0
2012-07-09 11:40:00,6.66,6.66,6.65,6.66,16000.0,5.8718,5.8718,5.863,5.8718,16000.0
2012-07-09 11:45:00,6.66,6.66,6.65,6.65,30400.0,5.8718,5.8718,5.863,5.863,30400.0
2012-07-09 11:50:00,6.65,6.65,6.64,6.64,16000.0,5.863,5.863,5.8541,5.8541,16000.0
2012-07-09 11:55:00,6.64,6.64,6.64,6.64,13600.0,5.8541,5.8541,5.8541,5.8541,13600.0
2012-07-09 12:00:00,6.63,6.64,6.63,6.64,21600.0,5.8453,5.8541,5.8453,5.8541,21600.0
2012-07-09 12:05:00,6.64,6.64,6.64,6.64,16800.0,5.8541,5.8541,5.8541,5.8541,16800.0
2012-07-09 12:10:00,6.64,6.65,6.64,6.65,16000.0,5.8541,5.863,5.8541,5.863,16000.0
2012-07-09 12:15:00,6.65,6.65,6.64,6.64,28800.0,5.863,5.863,5.8541,5.8541,28800.0
2012-07-09 12:20:00,6.64,6.66,6.64,6.65,33600.0,5.8541,5.8718,5.8541,5.863,33600.0
2012-07-09 12:25:00,6.65,6.65,6.65,6.65,23200.0,5.863,5.863,5.863,5.863,23200.0
2012-07-09 12:30:00,6.66,6.66,6.64,6.64,17600.0,5.8718,5.8718,5.8541,5.8541,17600.0
2012-07-09 12:35:00,6.64,6.65,6.64,6.64,8800.0,5.8541,5.863,5.8541,5.8541,8800.0
2012-07-09 12:40:00,6.64,6.64,6.64,6.64,9600.0,5.8541,5.8541,5.8541,5.8541,9600.0
2012-07-09 12:45:00,6.63,6.63,6.63,6.63,22400.0,5.8453,5.8453,5.8453,5.8453,22400.0
2012-07-09 12:50:00,6.63,6.64,6.63,6.64,33600.0,5.8453,5.8541,5.8453,5.8541,33600.0
2012-07-09 12:55:00,6.64,6.64,6.64,6.64,31200.0,5.8541,5.8541,5.8541,5.8541,31200.0
2012-07-09 13:00:00,6.64,6.65,6.64,6.64,34400.0,5.8541,5.863,5.8541,5.8541,34400.0
2012-07-09 13:05:00,6.64,6.64,6.63,6.63,12800.0,5.8541,5.8541,5.8453,5.8453,12800.0
2012-07-09 13:10:00,6.63,6.64,6.63,6.63,16800.0,5.8453,5.8541,5.8453,5.8453,16800.0
2012-07-09 13:15:00,6.63,6.63,6.63,6.63,24000.0,5.8453,5.8453,5.8453,5.8453,24000.0
2012-07-09 13:20:00,6.64,6.64,6.63,6.64,23200.0,5.8541,5.8541,5.8453,5.8541,23200.0
2012-07-09 13:25:00,6.64,6.64,6.64,6.64,31200.0,5.8541,5.8541,5.8541,5.8541,31200.0
2012-07-09 13:30:00,6.64,6.65,6.64,6.64,11200.0,5.8541,5.863,5.8541,5.8541,11200.0
2012-07-09 13:35:00,6.64,6.65,6.64,6.65,22400.0,5.8541,5.863,5.8541,5.863,22400.0
2012-07-09 13:40:00,6.65,6.66,6.65,6.66,16000.0,5.863,5.8718,5.863,5.8718,16000.0
2012-07-09 13:45:00,6.65,6.66,6.65,6.65,12000.0,5.863,5.8718,5.863,5.863,12000.0
2012-07-09 13:50:00,6.65,6.65,6.64,6.64,23200.0,5.863,5.863,5.8541,5.8541,23200.0
2012-07-09 13:55:00,6.65,6.65,6.64,6.64,12800.0,5.863,5.863,5.8541,5.8541,12800.0
2012-07-09 14:00:00,6.64,6.64,6.64,6.64,27200.0,5.8541,5.8541,5.8541,5.8541,27200.0
2012-07-09 14:05:00,6.64,6.65,6.64,6.64,16800.0,5.8541,5.863,5.8541,5.8541,16800.0
2012-07-09 14:10:00,6.64,6.65,6.64,6.65,32800.0,5.8541,5.863,5.8541,5.863,32800.0
2012-07-09 14:15:00,6.65,6.65,6.64,6.64,15200.0,5.863,5.863,5.8541,5.8541,15200.0
2012-07-09 14:20:00,6.64,6.64,6.64,6.64,30400.0,5.8541,5.8541,5.8541,5.8541,30400.0
2012-07-09 14:25:00,6.63,6.64,6.63,6.63,12000.0,5.8453,5.8541,5.8453,5.8453,12000.0
2012-07-09 14:30:00,6.63,6.64,6.63,6.64,16800.0,5.8453,5.8541,5.8453,5.8541,16800.0
2012-07-09 14:35:00,6.63,6.64,6.63,6.64,36000.0,5.8453,5.8541,5.8453,5.8541,36000.0
2012-07-09 14:40:00,6.64,6.64,6.64,6.64,44000.0,5.8541,5.8541,5.8541,5.8541,44000.0
2012-07-09 14:45:00,6.64,6.64,6.63,6.63,24000.0,5.8541,5.8541,5.8453,5.8453,24000.0
2012-07-09 14:50:00,6.63,6.64,6.63,6.64,20800.0,5.8453,5.8541,5.8453,5.8541,20800.0
2012-07-09 14:55:00,6.64,6.64,6.63,6.64,26400.0,5.8541,5.8541,5.8453,5.8541,26400.0
2012-07-09 15:00:00,6.64,6.65,6.63,6.65,24800.0,5.8541,5.863,5.8453,5.863,24800.0
2012-07-09 15:05:00,6.65,6.65,6.65,6.65,32000.0,5.863,5.863,5.863,5.863,32000.0
2012-07-09 15:10:00,6.65,6.66,6.65,6.65,28000.0,5.863,5.8718,5.863,5.863,28000.0
2012-07-09 15:15:00,6.65,6.66,6.65,6.65,30400.0,5.863,5.8718,5.863,5.863,30400.0
2012-07-09 15:20:00,6.65,6.65,6.64,6.65,36800.0,5.863,5.863,5.8541,5.863,36800.0
2012-07-09 15:25:00,6.65,6.66,6.65,6.66,42400.0,5.863,5.8718,5.863,5.8718,42400.0
2012-07-09 15:30:00,6.66,6.66,6.65,6.66,38400.0,5.8718,5.8718,5.863,5.8718,38400.0
2012-07-09 15:35:00,6.66,6.66,6.65,6.66,50400.0,5.8718,5.8718,5.863,5.8718,50400.0
2012-07-09 15:40:00,6.66,6.66,6.66,6.66,63200.0,5.8718,5.8718,5.8718,5.8718,63200.0
2012-07-09 15:45:00,6.66,6.66,6.65,6.66,147200.0,5.8718,5.8718,5.863,5.8718,147200.0
2012-07-09 15:50:00,6.66,6.66,6.65,6.66,140000.0,5.8718,5.8718,5.863,5.8718,140000.0
2012-07-09 15:55:00,6.66,6.66,6.65,6.66,332800.0,5.8718,5.8718,5.863,5.8718,332800.0
2012-07-10 09:30:00,6.67,6.72,6.64,6.71,230400.0,5.8806,5.9247,5.8541,5.9159,230400.0
2012-07-10 09:35:00,6.71,6.72,6.7,6.71,46400.0,5.9159,5.9247,5.907,5.9159,46400.0
2012-07-10 09:40:00,6.71,6.72,6.71,6.71,36800.0,5.9159,5.9247,5.9159,5.9159,36800.0
2012-07-10 09:45:00,6.72,6.72,6.7,6.7,51200.0,5.9247,5.9247,5.907,5.907,51200.0
2012-07-10 09:50:00,6.7,6.7,6.69,6.69,28000.0,5.907,5.907,5.8982,5.8982,28000.0
2012-07-10 09:55:00,6.69,6.7,6.69,6.69,46400.0,5.8982,5.907,5.8982,5.8982,46400.0
2012-07-10 10:00:00,6.68,6.69,6.68,6.68,20800.0,5.8894,5.8982,5.8894,5.8894,20800.0
2012-07-10 10:05:00,6.68,6.68,6.65,6.65,25600.0,5.8894,5.8894,5.863,5.863,25600.0
2012-07-10 10:10:00,6.65,6.65,6.63,6.63,148000.0,5.863,5.863,5.8453,5.8453,148000.0
2012-07-10 10:15:00,6.63,6.64,6.62,6.62,97600.0,5.8453,5.8541,5.8365,5.8365,97600.0
2012-07-10 10:20:00,6.62,6.63,6.62,6.63,20800.0,5.8365,5.8453,5.8365,5.8453,20800.0
2012-07-10 10:25:00,6.62,6.63,6.62,6.63,27200.0,5.8365,5.8453,5.8365,5.8453,27200.0
2012-07-10 10:30:00,6.62,6.64,6.62,6.62,148800.0,5.8365,5.8541,5.8365,5.8365,148800.0
2012-07-10 10:35:00,6.61,6.61,6.6,6.6,34400.0,5.8277,5.8277,5.8189,5.8189,34400.0
2012-07-10 10:40:00,6.6,6.6,6.59,6.6,35200.0,5.8189,5.8189,5.8101,5.8189,35200.0
2012-07-10 10:45:00,6.6,6.61,6.59,6.6,20000.0,5.8189,5.8277,5.8101,5.8189,20000.0
2012-07-10 10:50:00,6.6,6.6,6.6,6.6,18400.0,5.8189,5.8189,5.8189,5.8189,18400.0
2012-07-10 10:55:00,6.6,6.6,6.59,6.6,26400.0,5.8189,5.8189,5.8101,5.8189,26400.0
2012-07-10 11:00:00,6.59,6.59,6.59,6.59,26400.0,5.8101,5.8101,5.8101,5.8101,26400.0
2012-07-10 11:05:00,6.59,6.59,6.57,6.58,32000.0,5.8101,5.8101,5.7924,5.8012,32000.0
2012-07-10 11:10:00,6.58,6.59,6.57,6.59,17600.0,5.8012,5.8101,5.7924,5.8101,17600.0
2012-07-10 11:15:00,6.58,6.59,6.58,6.59,22400.0,5.8012,5.8101,5.8012,5.8101,22400.0
2012-07-10 11:20:00,6.58,6.6,6.58,6.6,17600.0,5.8012,5.8189,5.8012,5.8189,17600.0
2012-07-10 11:25:00,6.6,6.6,6.59,6.6,17600.0,5.8189,5.8189,5.8101,5.8189,17600.0
2012-07-10 11:30:00,6.6,6.6,6.59,6.59,27200.0,5.8189,5.8189,5.8101,5.8101,27200.0
2012-07-10 11:35:00,6.59,6.63,6.59,6.61,250400.0,5.8101,5.8453,5.8101,5.8277,250400.0
2012-07-10 11:40:00,6.61,6.61,6.6,6.61,21600.0,5.8277,5.8277,5.8189,5.8277,21600.0
2012-07-10 11:45:00,6.61,6.61,6.6,6.61,22400.0,5.8277,5.8277,5.8189,5.8277,22400.0
2012-07-10 11:50:00,6.61,6.62,6.61,6.61,19200.0,5.8277,5.8365,5.8277,5.8277,19200.0
2012-07-10 11:55:00,6.61,6.62,6.61,6.61,19200.0,5.8277,5.8365,5.8277,5.8277,19200.0
2012-07-10 12:00:00,6.62,6.62,6.61,6.62,27200.0,5.8365,5.8365,5.8277,5.8365,27200.0
2012-07-10 12:05:00,6.62,6.62,6.61,6.61,20000.0,5.8365,5.8365,5.8277,5.8277,20000.0
2012-07-10 12:10:00,6.61,6.61,6.6,6.6,8000.0,5.8277,5.8277,5.8189,5.8189,8000.0
2012-07-10 12:15:00,6.6,6.61,6.6,6.6,8000.0,5.8189,5.8277,5.8189,5.8189,8000.0
2012-07-10 12:20:00,6.6,6.61,6.6,6.6,12800.0,5.8189,5.8277,5.8189,5.8189,12800.0
2012-07-10 12:25:00,6.6,6.6,6.6,6.6,24800.0,5.8189,5.8189,5.8189,5.8189,24800.0
2012-07-10 12:30:00,6.6,6.61,6.6,6.6,8000.0,5.8189,5.8277,5.8189,5.8189,8000.0
2012-07-10 12:35:00,6.6,6.61,6.6,6.61,22400.0,5.8189,5.8277,5.8189,5.8277,22400.0
2012-07-10 12:40:00,6.61,6.61,6.61,6.61,18400.0,5.8277,5.8277,5.8277,5.8277,18400.0
2012-07-10 12:45:00,6.61,6.61,6.6,6.6,23200.0,5.8277,5.8277,5.8189,5.8189,23200.0
2012-07-10 12:50:00,6.6,6.6,6.6,6.6,10400.0,5.8189,5.8189,5.8189,5.8189,10400.0
2012-07-10 12:55:00,6.6,6.6,6.6,6.6,27200.0,5.8189,5.8189,5.8189,5.8189,27200.0
2012-07-10 13:00:00,6.6,6.6,6.59,6.59,34400.0,5.8189,5.8189,5.8101,5.8101,34400.0
2012-07-10 13:05:00,6.59,6.6,6.59,6.59,7200.0,5.8101,5.8189,5.8101,5.8101,7200.0
2012-07-10 13:10:00,6.59,6.6,6.59,6.6,73600.0,5.8101,5.8189,5.8101,5.8189,73600.0
2012-07-10 13:15:00,6.6,6.6,6.59,6.6,17600.0,5.8189,5.8189,5.8101,5.8189,17600.0
2012-07-10 13:20:00,6.6,6.6,6.59,6.59,40800.0,5.8189,5.8189,5.8101,5.8101,40800.0
2012-07-10 13:25:00,6.59,6.59,6.58,6.58,49600.0,5.8101,5.8101,5.8012,5.8012,49600.0
2012-07-10 13:30:00,6.59,6.59,6.57,6.57,81600.0,5.8101,5.8101,5.7924,5.7924,81600.0
2012-07-10 13:35:00,6.57,6.57,6.56,6.56,31200.0,5.7924,5.7924,5.7836,5.7836,31200.0
2012-07-10 13:40:00,6.56,6.57,6.56,6.57,28800.0,5.7836,5.7924,5.7836,5.7924,28800.0
2012-07-10 13:45:00,6.57,6.57,6.56,6.56,20800.0,5.7924,5.7924,5.7836,5.7836,20800.0
2012-07-10 13:50:00,6.56,6.57,6.56,6.57,32000.0,5.7836,5.7924,5.7836,5.7924,32000.0
2012-07-10 13:55:00,6.57,6.57,6.56,6.56,51200.0,5.7924,5.7924,5.7836,5.7836,51200.0
2012-07-10 14:00:00,6.56,6.56,6.56,6.56,62400.0,5.7836,5.7836,5.7836,5.7836,62400.0
2012-07-10 14:05:00,6.56,6.56,6.56,6.56,9600.0,5.7836,5.7836,5.7836,5.7836,9600.0
2012-07-10 14:10:00,6.56,6.56,6.55,6.55,19200.0,5.7836,5.7836,5.7748,5.7748,19200.0
2012-07-10 14:15:00,6.55,6.55,6.53,6.53,105600.0,5.7748,5.7748,5.7572,5.7572,105600.0
2012-07-10 14:20:00,6.52,6.53,6.52,6.52,54400.0,5.7483,5.7572,5.7483,5.7483,54400.0
2012-07-10 14:25:00,6.52,6.53,6.52,6.53,23200.0,5.7483,5.7572,5.7483,5.7572,23200.0
2012-07-10 14:30:00,6.52,6.52,6.51,6.51,33600.0,5.7483,5.7483,5.7395,5.7395,33600.0
2012-07-10 14:35:00,6.51,6.52,6.5,6.52,66400.0,5.7395,5.7483,5.7307,5.7483,66400.0
2012-07-10 14:40:00,6.52,6.53,6.52,6.52,24800.0,5.7483,5.7572,5.7483,5.7483,24800.0
2012-07-10 14:45:00,6.52,6.52,6.52,6.52,16800.0,5.7483,5.7483,5.7483,5.7483,16800.0
2012-07-10 14:50:00,6.52,6.52,6.51,6.52,84000.0,5.7483,5.7483,5.7395,5.7483,84000.0
2012-07-10 14:55:00,6.52,6.53,6.52,6.53,50400.0,5.7483,5.7572,5.7483,5.7572,50400.0
2012-07-10 15:00:00,6.52,6.54,6.52,6.53,105600.0,5.7483,5.766,5.7483,5.7572,105600.0
2012-07-10 15:05:00,6.53,6.54,6.53,6.53,274400.0,5.7572,5.766,5.7572,5.7572,274400.0
2012-07-10 15:10:00,6.53,6.54,6.52,6.53,57600.0,5.7572,5.766,5.7483,5.7572,57600.0
2012-07-10 15:15:00,6.52,6.53,6.52,6.52,45600.0,5.7483,5.7572,5.7483,5.7483,45600.0
2012-07-10 15:20:00,6.52,6.53,6.51,6.52,68000.0,5.7483,5.7572,5.7395,5.7483,68000.0
2012-07-10 15:25:00,6.52,6.52,6.51,6.52,54400.0,5.7483,5.7483,5.7395,5.7483,54400.0
2012-07-10 15:30:00,6.52,6.53,6.52,6.52,130400.0,5.7483,5.7572,5.7483,5.7483,130400.0
2012-07-10 15:35:00,6.52,6.52,6.51,6.52,80800.0,5.7483,5.7483,5.7395,5.7483,80800.0
2012-07-10 15:40:00,6.52,6.52,6.51,6.52,138400.0,5.7483,5.7483,5.7395,5.7483,138400.0
2012-07-10 15:45:00,6.52,6.54,6.52,6.54,166400.0,5.7483,5.766,5.7483,5.766,166400.0
2012-07-10 15:50:00,6.54,6.56,6.54,6.56,173600.0,5.766,5.7836,5.766,5.7836,173600.0
2012-07-10 15:55:00,6.56,6.57,6.56,6.56,548000.0,5.7836,5.7924,5.7836,5.7836,548000.0
2012-07-11 09:30:00,6.55,6.57,6.55,6.56,48800.0,5.7748,5.7924,5.7748,5.7836,48800.0
2012-07-11 09:35:00,6.55,6.55,6.53,6.54,50400.0,5.7748,5.7748,5.7572,5.766,50400.0
2012-07-11 09:40:00,6.55,6.55,6.53,6.54,25600.0,5.7748,5.7748,5.7572,5.766,25600.0
2012-07-11 09:45:00,6.54,6.55,6.53,6.54,44800.0,5.766,5.7748,5.7572,5.766,44800.0
2012-07-11 09:50:00,6.54,6.55,6.53,6.55,45600.0,5.766,5.7748,5.7572,5.7748,45600.0
2012-07-11 09:55:00,6.55,6.55,6.54,6.55,39200.0,5.7748,5.7748,5.766,5.7748,39200.0
2012-07-11 10:00:00,6.55,6.56,6.54,6.55,146400.0,5.7748,5.7836,5.766,5.7748,146400.0
2012-07-11 10:05:00,6.55,6.57,6.55,6.56,84000.0,5.7748,5.7924,5.7748,5.7836,84000.0
2012-07-11 10:10:00,6.56,6.56,6.54,6.55,50400.0,5.7836,5.7836,5.766,5.7748,50400.0
2012-07-11 10:15:00,6.55,6.56,6.54,6.56,16800.0,5.7748,5.7836,5.766,5.7836,16800.0
2012-07-11 10:20:00,6.56,6.56,6.56,6.56,8000.0,5.7836,5.7836,5.7836,5.7836,8000.0
2012-07-11 10:25:00,6.56,6.56,6.55,6.55,31200.0,5.7836,5.7836,5.7748,5.7748,31200.0
2012-07-11 10:30:00,6.55,6.55,6.55,6.55,20000.0,5.7748,5.7748,5.7748,5.7748,20000.0
2012-07-11 10:35:00,6.55,6.55,6.54,6.54,55200.0,5.7748,5.7748,5.766,5.766,55200.0
2012-07-11 10:40:00,6.54,6.55,6.54,6.54,6400.0,5.766,5.7748,5.766,5.766,6400.0
2012-07-11 10:45:00,6.54,6.54,6.53,6.53,45600.0,5.766,5.766,5.7572,5.7572,45600.0
2012-07-11 10:50:00,6.53,6.53,6.51,6.51,66400.0,5.7572,5.7572,5.7395,5.7395,66400.0
2012-07-11 10:55:00,6.51,6.51,6.5,6.5,72800.0,5.7395,5.7395,5.7307,5.7307,72800.0
2012-07-11 11:00:00,6.5,6.53,6.5,6.53,50400.0,5.7307,5.7572,5.7307,5.7572,50400.0
2012-07-11 11:05:00,6.53,6.53,6.53,6.53,44800.0,5.7572,5.7572,5.7572,5.7572,44800.0
2012-07-11 11:10:00,6.53,6.53,6.52,6.52,53600.0,5.7572,5.7572,5.7483,5.7483,53600.0
2012-07-11 11:15:00,6.51,6.52,6.51,6.51,44000.0,5.7395,5.7483,5.7395,5.7395,44000.0
2012-07-11 11:20:00,6.51,6.52,6.51,6.51,30400.0,5.7395,5.7483,5.7395,5.7395,30400.0
2012-07-11 11:25:00,6.51,6.52,6.51,6.51,31200.0,5.7395,5.7483,5.7395,5.7395,31200.0
2012-07-11 11:30:00,6.51,6.51,6.5,6.51,49600.0,5.7395,5.7395,5.7307,5.7395,49600.0
2012-07-11 11:35:00,6.51,6.51,6.5,6.5,80000.0,5.7395,5.7395,5.7307,5.7307,80000.0
2012-07-11 11:40:00,6.5,6.5,6.5,6.5,36000.0,5.7307,5.7307,5.7307,5.7307,36000.0
2012-07-11 11:45:00,6.5,6.51,6.5,6.51,18400.0,5.7307,5.7395,5.7307,5.7395,18400.0
2012-07-11 11:50:00,6.51,6.51,6.5,6.5,34400.0,5.7395,5.7395,5.7307,5.7307,34400.0
2012-07-11 11:55:00,6.5,6.51,6.5,6.51,15200.0,5.7307,5.7395,5.7307,5.7395,15200.0
2012-07-11 12:00:00,6.51,6.52,6.51,6.51,132800.0,5.7395,5.7483,5.7395,5.7395,132800.0
2012-07-11 12:05:00,6.51,6.52,6.51,6.52,32000.0,5.7395,5.7483,5.7395,5.7483,32000.0
2012-07-11 12:10:00,6.51,6.52,6.51,6.51,48000.0,5.7395,5.7483,5.7395,5.7395,48000.0
2012-07-11 12:15:00,6.5,6.51,6.5,6.51,20000.0,5.7307,5.7395,5.7307,5.7395,20000.0
2012-07-11 12:20:00,6.51,6.51,6.51,6.51,17600.0,5.7395,5.7395,5.7395,5.7395,17600.0
2012-07-11 12:25:00,6.5,6.51,6.5,6.5,12000.0,5.7307,5.7395,5.7307,5.7307,12000.0
2012-07-11 12:30:00,6.5,6.51,6.5,6.51,25600.0,5.7307,5.7395,5.7307,5.7395,25600.0
2012-07-11 12:35:00,6.51,6.51,6.5,6.51,36000.0,5.7395,5.7395,5.7307,5.7395,36000.0
2012-07-11 12:40:00,6.51,6.51,6.5,6.51,20000.0,5.7395,5.7395,5.7307,5.7395,20000.0
2012-07-11 12:45:00,6.51,6.51,6.5,6.51,19200.0,5.7395,5.7395,5.7307,5.7395,19200.0
2012-07-11 12:50:00,6.51,6.51,6.5,6.5,20000.0,5.7395,5.7395,5.7307,5.7307,20000.0
2012-07-11 12:55:00,6.51,6.51,6.51,6.51,20800.0,5.7395,5.7395,5.7395,5.7395,20800.0
2012-07-11 13:00:00,6.51,6.51,6.5,6.5,37600.0,5.7395,5.7395,5.7307,5.7307,37600.0
2012-07-11 13:05:00,6.5,6.5,6.49,6.5,22400.0,5.7307,5.7307,5.7219,5.7307,22400.0
2012-07-11 13:10:00,6.5,6.5,6.49,6.49,31200.0,5.7307,5.7307,5.7219,5.7219,31200.0
2012-07-11 13:15:00,6.49,6.5,6.48,6.49,44800.0,5.7219,5.7307,5.7131,5.7219,44800.0
2012-07-11 13:20:00,6.49,6.5,6.49,6.49,37600.0,5.7219,5.7307,5.7219,5.7219,37600.0
2012-07-11 13:25:00,6.49,6.49,6.48,6.49,26400.0,5.7219,5.7219,5.7131,5.7219,26400.0
2012-07-11 13:30:00,6.48,6.49,6.48,6.48,47200.0,5.7131,5.7219,5.7131,5.7131,47200.0
2012-07-11 13:35:00,6.48,6.49,6.48,6.49,67200.0,5.7131,5.7219,5.7131,5.7219,67200.0
2012-07-11 13:40:00,6.49,6.5,6.48,6.49,27200.0,5.7219,5.7307,5.7131,5.7219,27200.0
2012-07-11 13:45:00,6.49,6.5,6.49,6.5,49600.0,5.7219,5.7307,5.7219,5.7307,49600.0
2012-07-11 13:50:00,6.5,6.51,6.49,6.49,46400.0,5.7307,5.7395,5.7219,5.7219,46400.0
2012-07-11 13:55:00,6.49,6.5,6.49,6.5,40000.0,5.7219,5.7307,5.7219,5.7307,40000.0
2012-07-11 14:00:00,6.5,6.51,6.46,6.47,131200.0,5.7307,5.7395,5.6954,5.7043,131200.0
2012-07-11 14:05:00,6.47,6.48,6.45,6.47,116800.0,5.7043,5.7131,5.6866,5.7043,116800.0
2012-07-11 14:10:00,6.47,6.47,6.46,6.47,88800.0,5.7043,5.7043,5.6954,5.7043,88800.0
2012-07-11 14:15:00,6.47,6.47,6.46,6.47,42400.0,5.7043,5.7043,5.6954,5.7043,42400.0
2012-07-11 14:20:00,6.46,6.46,6.45,6.45,53600.0,5.6954,5.6954,5.6866,5.6866,53600.0
2012-07-11 14:25:00,6.44,6.45,6.44,6.44,76000.0,5.6778,5.6866,5.6778,5.6778,76000.0
2012-07-11 14:30:00,6.44,6.44,6.43,6.44,77600.0,5.6778,5.6778,5.669,5.6778,77600.0
2012-07-11 14:35:00,6.44,6.45,6.44,6.45,52800.0,5.6778,5.6866,5.6778,5.6866,52800.0
2012-07-11 14:40:00,6.45,6.46,6.45,6.46,44000.0,5.6866,5.6954,5.6866,5.6954,44000.0
2012-07-11 14:45:00,6.46,6.46,6.45,6.46,66400.0,5.6954,5.6954,5.6866,5.6954,66400.0
2012-07-11 14:50:00,6.46,6.47,6.46,6.46,89600.0,5.6954,5.7043,5.6954,5.6954,89600.0
2012-07-11 14:55:00,6.46,6.46,6.45,6.45,63200.0,5.6954,5.6954,5.6866,5.6866,63200.0
2012-07-11 15:00:00,6.45,6.47,6.45,6.46,90400.0,5.6866,5.7043,5.6866,5.6954,90400.0
2012-07-11 15:05:00,6.46,6.47,6.46,6.47,58400.0,5.6954,5.7043,5.6954,5.7043,58400.0
2012-07-11 15:10:00,6.47,6.47,6.46,6.46,48000.0,5.7043,5.7043,5.6954,5.6954,48000.0
2012-07-11 15:15:00,6.46,6.47,6.45,6.47,86400.0,5.6954,5.7043,5.6866,5.7043,86400.0
2012-07-11 15:20:00,6.47,6.47,6.46,6.47,88800.0,5.7043,5.7043,5.6954,5.7043,88800.0
2012-07-11 15:25:00,6.47,6.47,6.45,6.46,112000.0,5.7043,5.7043,5.6866,5.6954,112000.0
2012-07-11 15:30:00,6.46,6.47,6.45,6.46,90400.0,5.6954,5.7043,5.6866,5.6954,90400.0
2012-07-11 15:35:00,6.46,6.47,6.46,6.47,77600.0,5.6954,5.7043,5.6954,5.7043,77600.0
2012-07-11 15:40:00,6.47,6.48,6.47,6.47,109600.0,5.7043,5.7131,5.7043,5.7043,109600.0
2012-07-11 15:45:00,6.48,6.5,6.48,6.48,333600.0,5.7131,5.7307,5.7131,5.7131,333600.0
2012-07-11 15:50:00,6.49,6.5,6.48,6.48,400800.0,5.7219,5.7307,5.7131,5.7131,400800.0
2012-07-11 15:55:00,6.49,6.49,6.48,6.48,463200.0,5.7219,5.7219,5.7131,5.7131,463200.0
2012-07-12 09:30:00,6.43,6.44,6.41,6.42,119200.0,5.669,5.6778,5.6514,5.6602,119200.0
2012-07-12 09:35:00,6.42,6.43,6.4,6.41,60000.0,5.6602,5.669,5.6425,5.6514,60000.0
2012-07-12 09:40:00,6.41,6.41,6.38,6.4,83200.0,5.6514,5.6514,5.6249,5.6425,83200.0
2012-07-12 09:45:00,6.39,6.4,6.38,6.38,100000.0,5.6337,5.6425,5.6249,5.6249,100000.0
2012-07-12 09:50:00,6.38,6.4,6.38,6.4,80800.0,5.6249,5.6425,5.6249,5.6425,80800.0
2012-07-12 09:55:00,6.4,6.41,6.38,6.39,69600.0,5.6425,5.6514,5.6249,5.6337,69600.0
2012-07-12 10:00:00,6.39,6.4,6.37,6.39,166400.0,5.6337,5.6425,5.6161,5.6337,166400.0
2012-07-12 10:05:00,6.39,6.39,6.38,6.39,53600.0,5.6337,5.6337,5.6249,5.6337,53600.0
2012-07-12 10:10:00,6.39,6.39,6.38,6.39,34400.0,5.6337,5.6337,5.6249,5.6337,34400.0
2012-07-12 10:15:00,6.39,6.39,6.38,6.38,25600.0,5.6337,5.6337,5.6249,5.6249,25600.0
2012-07-12 10:20:00,6.38,6.39,6.38,6.39,48000.0,5.6249,5.6337,5.6249,5.6337,48000.0
2012-07-12 10:25:00,6.39,6.39,6.38,6.39,60800.0,5.6337,5.6337,5.6249,5.6337,60800.0
2012-07-12 10:30:00,6.39,6.4,6.39,6.4,63200.0,5.6337,5.6425,5.6337,5.6425,63200.0
2012-07-12 10:35:00,6.4,6.4,6.39,6.39,36000.0,5.6425,5.6425,5.6337,5.6337,36000.0
2012-07-12 10:40:00,6.39,6.39,6.37,6.37,198400.0,5.6337,5.6337,5.6161,5.6161,198400.0
2012-07-12 10:45:00,6.37,6.37,6.36,6.37,74400.0,5.6161,5.6161,5.6073,5.6161,74400.0
2012-07-12 10:50:00,6.36,6.38,6.36,6.38,44800.0,5.6073,5.6249,5.6073,5.6249,44800.0
2012-07-12 10:55:00,6.38,6.39,6.38,6.38,42400.0,5.6249,5.6337,5.6249,5.6249,42400.0
2012-07-12 11:00:00,6.39,6.4,6.38,6.4,56000.0,5.6337,5.6425,5.6249,5.6425,56000.0
2012-07-12 11:05:00,6.4,6.4,6.39,6.4,76000.0,5.6425,5.6425,5.6337,5.6425,76000.0
2012-07-12 11:10:00,6.4,6.4,6.39,6.4,72000.0,5.6425,5.6425,5.6337,5.6425,72000.0
2012-07-12 11:15:00,6.4,6.4,6.4,6.4,65600.0,5.6425,5.6425,5.6425,5.6425,65600.0
2012-07-12 11:20:00,6.4,6.41,6.39,6.4,60800.0,5.6425,5.6514,5.6337,5.6425,60800.0
2012-07-12 11:25:00,6.4,6.41,6.39,6.41,112800.0,5.6425,5.6514,5.6337,5.6514,112800.0
2012-07-12 11:30:00,6.4,6.41,6.4,6.4,151200.0,5.6425,5.6514,5.6425,5.6425,151200.0
2012-07-12 11:35:00,6.4,6.4,6.39,6.4,48000.0,5.6425,5.6425,5.6337,5.6425,48000.0
2012-07-12 11:40:00,6.39,6.4,6.39,6.4,39200.0,5.6337,5.6425,5.6337,5.6425,39200.0
2012-07-12 11:45:00,6.4,6.41,6.4,6.41,65600.0,5.6425,5.6514,5.6425,5.6514,65600.0
2012-07-12 11:50:00,6.41,6.41,6.4,6.41,49600.0,5.6514,5.6514,5.6425,5.6514,49600.0
2012-07-12 11:55:00,6.41,6.42,6.41,6.41,78400.0,5.6514,5.6602,5.6514,5.6514,78400.0
2012-07-12 12:00:00,6.41,6.41,6.41,6.41,10400.0,5.6514,5.6514,5.6514,5.6514,10400.0
2012-07-12 12:05:00,6.41,6.41,6.4,6.41,36000.0,5.6514,5.6514,5.6425,5.6514,36000.0
2012-07-12 12:10:00,6.41,6.41,6.4,6.4,10400.0,5.6514,5.6514,5.6425,5.6425,10400.0
2012-07-12 12:15:00,6.4,6.41,6.4,6.4,48000.0,5.6425,5.6514,5.6425,5.6425,48000.0
2012-07-12 12:20:00,6.4,6.41,6.39,6.4,88000.0,5.6425,5.6514,5.6337,5.6425,88000.0
2012-07-12 12:25:00,6.4,6.4,6.39,6.39,54400.0,5.6425,5.6425,5.6337,5.6337,54400.0
2012-07-12 12:30:00,6.39,6.4,6.39,6.39,36800.0,5.6337,5.6425,5.6337,5.6337,36800.0
2012-07-12 12:35:00,6.39,6.39,6.39,6.39,27200.0,5.6337,5.6337,5.6337,5.6337,27200.0
2012-07-12 12:40:00,6.38,6.39,6.38,6.39,54400.0,5.6249,5.6337,5.6249,5.6337,54400.0
2012-07-12 12:45:00,6.39,6.39,6.38,6.39,25600.0,5.6337,5.6337,5.6249,5.6337,25600.0
2012-07-12 12:50:00,6.39,6.39,6.39,6.39,12800.0,5.6337,5.6337,5.6337,5.6337,12800.0
2012-07-12 12:55:00,6.38,6.4,6.38,6.4,53600.0,5.6249,5.6425,5.6249,5.6425,53600.0
2012-07-12 13:00:00,6.4,6.4,6.39,6.4,41600.0,5.6425,5.6425,5.6337,5.6425,41600.0
2012-07-12 13:05:00,6.4,6.42,6.4,6.42,33600.0,5.6425,5.6602,5.6425,5.6602,33600.0
2012-07-12 13:10:00,6.41,6.43,6.41,6.42,72000.0,5.6514,5.669,5.6514,5.6602,72000.0
2012-07-12 13:15:00,6.42,6.42,6.42,6.42,24800.0,5.6602,5.6602,5.6602,5.6602,24800.0
2012-07-12 13:20:00,6.43,6.44,6.43,6.43,38400.0,5.669,5.6778,5.669,5.669,38400.0
2012-07-12 13:25:00,6.44,6.45,6.43,6.43,75200.0,5.6778,5.6866,5.669,5.669,75200.0
2012-07-12 13:30:00,6.43,6.43,6.43,6.43,47200.0,5.669,5.669,5.669,5.669,47200.0
2012-07-12 13:35:00,6.42,6.43,6.42,6.42,144800.0,5.6602,5.669,5.6602,5.6602,144800.0
2012-07-12 13:40:00,6.42,6.44,6.42,6.43,49600.0,5.6602,5.6778,5.6602,5.669,49600.0
2012-07-12 13:45:00,6.43,6.44,6.43,6.44,67200.0,5.669,5.6778,5.669,5.6778,67200.0
2012-07-12 13:50:00,6.44,6.44,6.43,6.43,7200.0,5.6778,5.6778,5.669,5.669,7200.0
2012-07-12 13:55:00,6.42,6.42,6.41,6.41,25600.0,5.6602,5.6602,5.6514,5.6514,25600.0
2012-07-12 14:00:00,6.41,6.42,6.41,6.41,70400.0,5.6514,5.6602,5.6514,5.6514,70400.0
2012-07-12 14:05:00,6.41,6.43,6.41,6.43,153600.0,5.6514,5.669,5.6514,5.669,153600.0
2012-07-12 14:10:00,6.43,6.44,6.42,6.42,110400.0,5.669,5.6778,5.6602,5.6602,110400.0
2012-07-12 14:15:00,6.42,6.43,6.42,6.42,81600.0,5.6602,5.669,5.6602,5.6602,81600.0
2012-07-12 14:20:00,6.42,6.42,6.42,6.42,32000.0,5.6602,5.6602,5.6602,5.6602,32000.0
2012-07-12 14:25:00,6.42,6.43,6.42,6.43,62400.0,5.6602,5.669,5.6602,5.669,62400.0
2012-07-12 14:30:00,6.43,6.44,6.43,6.43,26400.0,5.669,5.6778,5.669,5.669,26400.0
2012-07-12 14:35:00,6.43,6.44,6.43,6.44,41600.0,5.669,5.6778,5.669,5.6778,41600.0
2012-07-12 14:40:00,6.44,6.44,6.44,6.44,39200.0,5.6778,5.6778,5.6778,5.6778,39200.0
2012-07-12 14:45:00,6.44,6.44,6.43,6.43,40000.0,5.6778,5.6778,5.669,5.669,40000.0
2012-07-12 14:50:00,6.43,6.44,6.43,6.44,34400.0,5.669,5.6778,5.669,5.6778,34400.0
2012-07-12 14:55:00,6.44,6.44,6.43,6.44,16800.0,5.6778,5.6778,5.669,5.6778,16800.0
2012-07-12 15:00:00,6.43,6.44,6.43,6.44,132000.0,5.669,5.6778,5.669,5.6778,132000.0
2012-07-12 15:05:00,6.44,6.44,6.43,6.44,54400.0,5.6778,5.6778,5.669,5.6778,54400.0
2012-07-12 15:10:00,6.44,6.46,6.44,6.45,72000.0,5.6778,5.6954,5.6778,5.6866,72000.0
2012-07-12 15:15:00,6.45,6.46,6.44,6.45,115200.0,5.6866,5.6954,5.6778,5.6866,115200.0
2012-07-12 15:20:00,6.44,6.47,6.44,6.47,97600.0,5.6778,5.7043,5.6778,5.7043,97600.0
2012-07-12 15:25:00,6.47,6.47,6.46,6.46,96000.0,5.7043,5.7043,5.6954,5.6954,96000.0
2012-07-12 15:30:00,6.46,6.46,6.45,6.46,244800.0,5.6954,5.6954,5.6866,5.6954,244800.0
2012-07-12 15:35:00,6.45,6.46,6.45,6.46,157600.0,5.6866,5.6954,5.6866,5.6954,157600.0
2012-07-12 15:40:00,6.45,6.47,6.45,6.47,160000.0,5.6866,5.7043,5.6866,5.7043,160000.0
2012-07-12 15:45:00,6.47,6.47,6.44,6.45,196000.0,5.7043,5.7043,5.6778,5.6866,196000.0
2012-07-12 15:50:00,6.45,6.45,6.43,6.43,255200.0,5.6866,5.6866,5.669,5.669,255200.0
2012-07-12 15:55:00,6.43,6.44,6.43,6.44,280000.0,5.669,5.6778,5.669,5.6778,280000.0
2012-07-13 09:30:00,6.45,6.48,6.42,6.48,32800.0,5.6866,5.7131,5.6602,5.7131,32800.0
2012-07-13 09:35:00,6.48,6.48,6.47,6.48,8000.0,5.7131,5.7131,5.7043,5.7131,8000.0
2012-07-13 09:40:00,6.48,6.5,6.47,6.49,19200.0,5.7131,5.7307,5.7043,5.7219,19200.0
2012-07-13 09:45:00,6.49,6.5,6.49,6.49,15200.0,5.7219,5.7307,5.7219,5.7219,15200.0
2012-07-13 09:50:00,6.49,6.49,6.48,6.48,9600.0,5.7219,5.7219,5.7131,5.7131,9600.0
2012-07-13 09:55:00,6.48,6.5,6.48,6.5,12000.0,5.7131,5.7307,5.7131,5.7307,12000.0
2012-07-13 10:00:00,6.51,6.52,6.5,6.52,24800.0,5.7395,5.7483,5.7307,5.7483,24800.0
2012-07-13 10:05:00,6.53,6.54,6.51,6.52,76000.0,5.7572,5.766,5.7395,5.7483,76000.0
2012-07-13 10:10:00,6.53,6.53,6.52,6.52,5600.0,5.7572,5.7572,5.7483,5.7483,5600.0
2012-07-13 10:15:00,6.52,6.52,6.51,6.51,28000.0,5.7483,5.7483,5.7395,5.7395,28000.0
2012-07-13 10:20:00,6.51,6.51,6.5,6.5,24000.0,5.7395,5.7395,5.7307,5.7307,24000.0
2012-07-13 10:25:00,6.5,6.51,6.5,6.5,86400.0,5.7307,5.7395,5.7307,5.7307,86400.0
2012-07-13 10:30:00,6.5,6.51,6.5,6.51,54400.0,5.7307,5.7395,5.7307,5.7395,54400.0
2012-07-13 10:35:00,6.51,6.51,6.5,6.5,30400.0,5.7395,5.7395,5.7307,5.7307,30400.0
2012-07-13 10:40:00,6.5,6.5,6.5,6.5,11200.0,5.7307,5.7307,5.7307,5.7307,11200.0
2012-07-13 10:45:00,6.5,6.51,6.5,6.51,20800.0,5.7307,5.7395,5.7307,5.7395,20800.0
2012-07-13 10:50:00,6.51,6.51,6.5,6.51,53600.0,5.7395,5.7395,5.7307,5.7395,53600.0
2012-07-13 10:55:00,6.5,6.51,6.5,6.5,5600.0,5.7307,5.7395,5.7307,5.7307,5600.0
2012-07-13 11:00:00,6.5,6.5,6.49,6.49,11200.0,5.7307,5.7307,5.7219,5.7219,11200.0
2012-07-13 11:05:00,6.49,6.5,6.49,6.5,24000.0,5.7219,5.7307,5.7219,5.7307,24000.0
2012-07-13 11:10:00,6.49,6.49,6.48,6.49,21600.0,5.7219,5.7219,5.7131,5.7219,21600.0
2012-07-13 11:15:00,6.49,6.49,6.49,6.49,17600.0,5.7219,5.7219,5.7219,5.7219,17600.0
2012-07-13 11:20:00,6.49,6.49,6.49,6.49,17600.0,5.7219,5.7219,5.7219,5.7219,17600.0
2012-07-13 11:25:00,6.49,6.49,6.49,6.49,3200.0,5.7219,5.7219,5.7219,5.7219,3200.0
2012-07-13 11:30:00,6.49,6.5,6.49,6.5,15200.0,5.7219,5.7307,5.7219,5.7307,15200.0
2012-07-13 11:35:00,6.49,6.49,6.49,6.49,5600.0,5.7219,5.7219,5.7219,5.7219,5600.0
2012-07-13 11:40:00,6.49,6.5,6.49,6.49,15200.0,5.7219,5.7307,5.7219,5.7219,15200.0
2012-07-13 11:45:00,6.5,6.51,6.5,6.51,192800.0,5.7307,5.7395,5.7307,5.7395,192800.0
2012-07-13 11:50:00,6.51,6.52,6.51,6.51,36800.0,5.7395,5.7483,5.7395,5.7395,36800.0
2012-07-13 11:55:00,6.51,6.51,6.5,6.5,231200.0,5.7395,5.7395,5.7307,5.7307,231200.0
2012-07-13 12:00:00,6.5,6.51,6.5,6.5,48000.0,5.7307,5.7395,5.7307,5.7307,48000.0
2012-07-13 12:05:00,6.5,6.51,6.5,6.51,23200.0,5.7307,5.7395,5.7307,5.7395,23200.0
2012-07-13 12:10:00,6.51,6.51,6.5,6.51,80800.0,5.7395,5.7395,5.7307,5.7395,80800.0
2012-07-13 12:15:00,6.51,6.51,6.5,6.5,52000.0,5.7395,5.7395,5.7307,5.7307,52000.0
2012-07-13 12:20:00,6.5,6.51,6.5,6.51,36000.0,5.7307,5.7395,5.7307,5.7395,36000.0
2012-07-13 12:25:00,6.51,6.51,6.51,6.51,24800.0,5.7395,5.7395,5.7395,5.7395,24800.0
2012-07-13 12:30:00,6.51,6.51,6.49,6.49,149600.0,5.7395,5.7395,5.7219,5.7219,149600.0
2012-07-13 12:35:00,6.49,6.5,6.49,6.5,119200.0,5.7219,5.7307,5.7219,5.7307,119200.0
2012-07-13 12:40:00,6.51,6.51,6.51,6.51,11200.0,5.7395,5.7395,5.7395,5.7395,11200.0
2012-07-13 12:45:00,6.51,6.51,6.5,6.5,56000.0,5.7395,5.7395,5.7307,5.7307,56000.0
2012-07-13 12:50:00,6.5,6.5,6.5,6.5,36000.0,5.7307,5.7307,5.7307,5.7307,36000.0
2012-07-13 12:55:00,6.5,6.5,6.5,6.5,5600.0,5.7307,5.7307,5.7307,5.7307,5600.0
2012-07-13 13:00:00,6.5,6.5,6.5,6.5,9600.0,5.7307,5.7307,5.7307,5.7307,9600.0
2012-07-13 13:05:00,6.5,6.51,6.5,6.5,60800.0,5.7307,5.7395,5.7307,5.7307,60800.0
2012-07-13 13:10:00,6.5,6.5,6.5,6.5,25600.0,5.7307,5.7307,5.7307,5.7307,25600.0
2012-07-13 13:15:00,6.5,6.5,6.5,6.5,12000.0,5.7307,5.7307,5.7307,5.7307,12000.0
2012-07-13 13:20:00,6.5,6.51,6.5,6.5,11200.0,5.7307,5.7395,5.7307,5.7307,11200.0
2012-07-13 13:25:00,6.5,6.5,6.5,6.5,13600.0,5.7307,5.7307,5.7307,5.7307,13600.0
2012-07-13 13:30:00,6.5,6.5,6.5,6.5,8800.0,5.7307,5.7307,5.7307,5.7307,8800.0
2012-07-13 13:35:00,6.5,6.5,6.5,6.5,26400.0,5.7307,5.7307,5.7307,5.7307,26400.0
2012-07-13 13:40:00,6.5,6.5,6.5,6.5,65600.0,5.7307,5.7307,5.7307,5.7307,65600.0
2012-07-13 13:45:00,6.5,6.5,6.5,6.5,24000.0,5.7307,5.7307,5.7307,5.7307,24000.0
2012-07-13 13:50:00,6.5,6.51,6.5,6.51,69600.0,5.7307,5.7395,5.7307,5.7395,69600.0
2012-07-13 13:55:00,6.51,6.51,6.5,6.5,54400.0,5.7395,5.7395,5.7307,5.7307,54400.0
2012-07-13 14:00:00,6.5,6.5,6.5,6.5,8000.0,5.7307,5.7307,5.7307,5.7307,8000.0
2012-07-13 14:05:00,6.5,6.5,6.5,6.5,12800.0,5.7307,5.7307,5.7307,5.7307,12800.0
2012-07-13 14:10:00,6.5,6.5,6.5,6.5,20000.0,5.7307,5.7307,5.7307,5.7307,20000.0
2012-07-13 14:15:00,6.5,6.51,6.5,6.51,32000.0,5.7307,5.7395,5.7307,5.7395,32000.0
2012-07-13 14:20:00,6.51,6.52,6.51,6.51,78400.0,5.7395,5.7483,5.7395,5.7395,78400.0
2012-07-13 14:25:00,6.51,6.51,6.51,6.51,24000.0,5.7395,5.7395,5.7395,5.7395,24000.0
2012-07-13 14:30:00,6.51,6.51,6.5,6.51,96000.0,5.7395,5.7395,5.7307,5.7395,96000.0
2012-07-13 14:35:00,6.5,6.51,6.5,6.5,96800.0,5.7307,5.7395,5.7307,5.7307,96800.0
2012-07-13 14:40:00,6.5,6.5,6.5,6.5,15200.0,5.7307,5.7307,5.7307,5.7307,15200.0
2012-07-13 14:45:00,6.5,6.5,6.5,6.5,23200.0,5.7307,5.7307,5.7307,5.7307,23200.0
2012-07-13 14:50:00,6.5,6.5,6.5,6.5,36000.0,5.7307,5.7307,5.7307,5.7307,36000.0
2012-07-13 14:55:00,6.5,6.51,6.5,6.51,38400.0,5.7307,5.7395,5.7307,5.7395,38400.0
2012-07-13 15:00:00,6.51,6.53,6.51,6.53,126400.0,5.7395,5.7572,5.7395,5.7572,126400.0
2012-07-13 15:05:00,6.52,6.52,6.52,6.52,56800.0,5.7483,5.7483,5.7483,5.7483,56800.0
2012-07-13 15:10:00,6.52,6.54,6.52,6.52,336800.0,5.7483,5.766,5.7483,5.7483,336800.0
2012-07-13 15:15:00,6.52,6.52,6.51,6.52,494400.0,5.7483,5.7483,5.7395,5.7483,494400.0
2012-07-13 15:20:00,6.52,6.52,6.51,6.52,87200.0,5.7483,5.7483,5.7395,5.7483,87200.0
2012-07-13 15:25:00,6.52,6.52,6.51,6.52,61600.0,5.7483,5.7483,5.7395,5.7483,61600.0
2012-07-13 15:30:00,6.52,6.52,6.51,6.51,127200.0,5.7483,5.7483,5.7395,5.7395,127200.0
2012-07-13 15:35:00,6.51,6.52,6.51,6.51,47200.0,5.7395,5.7483,5.7395,5.7395,47200.0
2012-07-13 15:40:00,6.51,6.52,6.51,6.52,205600.0,5.7395,5.7483,5.7395,5.7483,205600.0
2012-07-13 15:45:00,6.51,6.51,6.5,6.51,164000.0,5.7395,5.7395,5.7307,5.7395,164000.0
2012-07-13 15:50:00,6.51,6.52,6.5,6.51,180000.0,5.7395,5.7483,5.7307,5.7395,180000.0
2012-07-13 15:55:00,6.51,6.51,6.51,6.51,310400.0,5.7395,5.7395,5.7395,5.7395,310400.0
2012-07-16 09:30:00,6.5,6.52,6.48,6.5,180000.0,5.7307,5.7483,5.7131,5.7307,180000.0
2012-07-16 09:35:00,6.5,6.51,6.48,6.48,150400.0,5.7307,5.7395,5.7131,5.7131,150400.0
2012-07-16 09:40:00,6.47,6.48,6.47,6.48,4000.0,5.7043,5.7131,5.7043,5.7131,4000.0
2012-07-16 09:45:00,6.47,6.47,6.45,6.45,14400.0,5.7043,5.7043,5.6866,5.6866,14400.0
2012-07-16 09:50:00,6.45,6.46,6.45,6.46,22400.0,5.6866,5.6954,5.6866,5.6954,22400.0
2012-07-16 09:55:00,6.45,6.46,6.44,6.45,273600.0,5.6866,5.6954,5.6778,5.6866,273600.0
2012-07-16 10:00:00,6.45,6.46,6.45,6.46,21600.0,5.6866,5.6954,5.6866,5.6954,21600.0
2012-07-16 10:05:00,6.46,6.46,6.45,6.45,26400.0,5.6954,5.6954,5.6866,5.6866,26400.0
2012-07-16 10:10:00,6.45,6.45,6.44,6.44,44800.0,5.6866,5.6866,5.6778,5.6778,44800.0
2012-07-16 10:15:00,6.44,6.45,6.44,6.45,20000.0,5.6778,5.6866,5.6778,5.6866,20000.0
2012-07-16 10:20:00,6.45,6.45,6.44,6.45,12000.0,5.6866,5.6866,5.6778,5.6866,12000.0
2012-07-16 10:25:00,6.45,6.46,6.44,6.45,28800.0,5.6866,5.6954,5.6778,5.6866,28800.0
2012-07-16 10:30:00,6.45,6.47,6.45,6.47,31200.0,5.6866,5.7043,5.6866,5.7043,31200.0
2012-07-16 10:35:00,6.47,6.49,6.47,6.49,20000.0,5.7043,5.7219,5.7043,5.7219,20000.0
2012-07-16 10:40:00,6.49,6.49,6.47,6.48,18400.0,5.7219,5.7219,5.7043,5.7131,18400.0
2012-07-16 10:45:00,6.48,6.48,6.47,6.47,25600.0,5.7131,5.7131,5.7043,5.7043,25600.0
2012-07-16 10:50:00,6.47,6.47,6.47,6.47,8800.0,5.7043,5.7043,5.7043,5.7043,8800.0
2012-07-16 10:55:00,6.47,6.47,6.46,6.46,16800.0,5.7043,5.7043,5.6954,5.6954,16800.0
2012-07-16 11:00:00,6.46,6.47,6.46,6.47,7200.0,5.6954,5.7043,5.6954,5.7043,7200.0
2012-07-16 11:05:00,6.47,6.47,6.46,6.46,129600.0,5.7043,5.7043,5.6954,5.6954,129600.0
2012-07-16 11:10:00,6.47,6.48,6.46,6.48,55200.0,5.7043,5.7131,5.6954,5.7131,55200.0
2012-07-16 11:15:00,6.48,6.49,6.48,6.49,24800.0,5.7131,5.7219,5.7131,5.7219,24800.0
2012-07-16 11:20:00,6.49,6.49,6.48,6.48,37600.0,5.7219,5.7219,5.7131,5.7131,37600.0
2012-07-16 11:25:00,6.48,6.48,6.47,6.47,35200.0,5.7131,5.7131,5.7043,5.7043,35200.0
2012-07-16 11:30:00,6.47,6.47,6.46,6.46,64000.0,5.7043,5.7043,5.6954,5.6954,64000.0
2012-07-16 11:35:00,6.46,6.47,6.46,6.46,32800.0,5.6954,5.7043,5.6954,5.6954,32800.0
2012-07-16 11:40:00,6.46,6.47,6.45,6.46,28000.0,5.6954,5.7043,5.6866,5.6954,28000.0
2012-07-16 11:45:00,6.46,6.46,6.46,6.46,20800.0,5.6954,5.6954,5.6954,5.6954,20800.0
2012-07-16 11:50:00,6.46,6.47,6.46,6.47,8800.0,5.6954,5.7043,5.6954,5.7043,8800.0
2012-07-16 11:55:00,6.47,6.47,6.46,6.47,50400.0,5.7043,5.7043,5.6954,5.7043,50400.0
2012-07-16 12:00:00,6.47,6.48,6.47,6.48,44000.0,5.7043,5.7131,5.7043,5.7131,44000.0
2012-07-16 12:05:00,6.48,6.48,6.48,6.48,13600.0,5.7131,5.7131,5.7131,5.7131,13600.0
2012-07-16 12:10:00,6.48,6.48,6.47,6.47,12000.0,5.7131,5.7131,5.7043,5.7043,12000.0
2012-07-16 12:15:00,6.47,6.47,6.46,6.47,14400.0,5.7043,5.7043,5.6954,5.7043,14400.0
2012-07-16 12:20:00,6.47,6.47,6.47,6.47,4800.0,5.7043,5.7043,5.7043,5.7043,4800.0
2012-07-16 12:25:00,6.47,6.48,6.47,6.47,33600.0,5.7043,5.7131,5.7043,5.7043,33600.0
2012-07-16 12:30:00,6.47,6.48,6.46,6.47,18400.0,5.7043,5.7131,5.6954,5.7043,18400.0
2012-07-16 12:35:00,6.47,6.47,6.45,6.45,168000.0,5.7043,5.7043,5.6866,5.6866,168000.0
2012-07-16 12:40:00,6.45,6.45,6.45,6.45,28800.0,5.6866,5.6866,5.6866,5.6866,28800.0
2012-07-16 12:45:00,6.45,6.46,6.45,6.46,14400.0,5.6866,5.6954,5.6866,5.6954,14400.0
2012-07-16 12:50:00,6.46,6.46,6.45,6.46,30400.0,5.6954,5.6954,5.6866,5.6954,30400.0
2012-07-16 12:55:00,6.46,6.47,6.46,6.46,80800.0,5.6954,5.7043,5.6954,5.6954,80800.0
2012-07-16 13:00:00,6.47,6.47,6.47,6.47,32800.0,5.7043,5.7043,5.7043,5.7043,32800.0
2012-07-16 13:05:00,6.47,6.47,6.47,6.47,23200.0,5.7043,5.7043,5.7043,5.7043,23200.0
2012-07-16 13:10:00,6.47,6.47,6.46,6.46,31200.0,5.7043,5.7043,5.6954,5.6954,31200.0
2012-07-16 13:15:00,6.46,6.46,6.45,6.46,68000.0,5.6954,5.6954,5.6866,5.6954,68000.0
2012-07-16 13:20:00,6.45,6.46,6.45,6.46,24000.0,5.6866,5.6954,5.6866,5.6954,24000.0
2012-07-16 13:25:00,6.46,6.47,6.46,6.46,203200.0,5.6954,5.7043,5.6954,5.6954,203200.0
2012-07-16 13:30:00,6.46,6.46,6.45,6.46,168000.0,5.6954,5.6954,5.6866,5.6954,168000.0
2012-07-16 13:35:00,6.46,6.47,6.46,6.47,32000.0,5.6954,5.7043,5.6954,5.7043,32000.0
2012-07-16 13:40:00,6.47,6.47,6.46,6.46,56000.0,5.7043,5.7043,5.6954,5.6954,56000.0
2012-07-16 13:45:00,6.46,6.47,6.46,6.46,124000.0,5.6954,5.7043,5.6954,5.6954,124000.0
2012-07-16 13:50:00,6.46,6.47,6.46,6.47,52000.0,5.6954,5.7043,5.6954,5.7043,52000.0
2012-07-16 13:55:00,6.47,6.48,6.46,6.47,44000.0,5.7043,5.7131,5.6954,5.7043,44000.0
2012-07-16 14:00:00,6.47,6.48,6.47,6.48,75200.0,5.7043,5.7131,5.7043,5.7131,75200.0
2012-07-16 14:05:00,6.48,6.48,6.47,6.47,101600.0,5.7131,5.7131,5.7043,5.7043,101600.0
2012-07-16 14:10:00,6.48,6.48,6.47,6.47,30400.0,5.7131,5.7131,5.7043,5.7043,30400.0
2012-07-16 14:15:00,6.48,6.48,6.48,6.48,55200.0,5.7131,5.7131,5.7131,5.7131,55200.0
2012-07-16 14:20:00,6.48,6.48,6.48,6.48,336800.0,5.7131,5.7131,5.7131,5.7131,336800.0
2012-07-16 14:25:00,6.48,6.48,6.47,6.48,42400.0,5.7131,5.7131,5.7043,5.7131,42400.0
2012-07-16 14:30:00,6.48,6.48,6.47,6.47,81600.0,5.7131,5.7131,5.7043,5.7043,81600.0
2012-07-16 14:35:00,6.47,6.47,6.47,6.47,92800.0,5.7043,5.7043,5.7043,5.7043,92800.0
2012-07-16 14:40:00,6.47,6.47,6.47,6.47,54400.0,5.7043,5.7043,5.7043,5.7043,54400.0
2012-07-16 14:45:00,6.47,6.47,6.47,6.47,69600.0,5.7043,5.7043,5.7043,5.7043,69600.0
2012-07-16 14:50:00,6.47,6.47,6.45,6.46,44800.0,5.7043,5.7043,5.6866,5.6954,44800.0
2012-07-16 14:55:00,6.46,6.47,6.46,6.47,43200.0,5.6954,5.7043,5.6954,5.7043,43200.0
2012-07-16 15:00:00,6.47,6.47,6.46,6.47,58400.0,5.7043,5.7043,5.6954,5.7043,58400.0
2012-07-16 15:05:00,6.47,6.47,6.46,6.47,61600.0,5.7043,5.7043,5.6954,5.7043,61600.0
2012-07-16 15:10:00,6.47,6.47,6.46,6.47,90400.0,5.7043,5.7043,5.6954,5.7043,90400.0
2012-07-16 15:15:00,6.47,6.47,6.46,6.47,52800.0,5.7043,5.7043,5.6954,5.7043,52800.0
2012-07-16 15:20:00,6.47,6.47,6.47,6.47,120800.0,5.7043,5.7043,5.7043,5.7043,120800.0
2012-07-16 15:25:00,6.47,6.47,6.46,6.46,79200.0,5.7043,5.7043,5.6954,5.6954,79200.0
2012-07-16 15:30:00,6.46,6.47,6.46,6.47,88800.0,5.6954,5.7043,5.6954,5.7043,88800.0
2012-07-16 15:35:00,6.47,6.47,6.45,6.45,96800.0,5.7043,5.7043,5.6866,5.6866,96800.0
2012-07-16 15:40:00,6.45,6.46,6.45,6.45,162400.0,5.6866,5.6954,5.6866,5.6866,162400.0
2012-07-16 15:45:00,6.46,6.46,6.45,6.46,181600.0,5.6954,5.6954,5.6866,5.6954,181600.0
2012-07-16 15:50:00,6.46,6.47,6.46,6.47,208800.0,5.6954,5.7043,5.6954,5.7043,208800.0
2012-07-16 15:55:00,6.47,6.47,6.46,6.46,400000.0,5.7043,5.7043,5.6954,5.6954,400000.0
2012-07-17 09:30:00,6.5,6.51,6.49,6.5,54400.0,5.7307,5.7395,5.7219,5.7307,54400.0
2012-07-17 09:35:00,6.5,6.5,6.49,6.5,61600.0,5.7307,5.7307,5.7219,5.7307,61600.0
2012-07-17 09:40:00,6.5,6.5,6.45,6.45,52800.0,5.7307,5.7307,5.6866,5.6866,52800.0
2012-07-17 09:45:00,6.46,6.46,6.43,6.44,48000.0,5.6954,5.6954,5.669,5.6778,48000.0
2012-07-17 09:50:00,6.44,6.46,6.44,6.46,46400.0,5.6778,5.6954,5.6778,5.6954,46400.0
2012-07-17 09:55:00,6.46,6.48,6.46,6.47,49600.0,5.6954,5.7131,5.6954,5.7043,49600.0
2012-07-17 10:00:00,6.48,6.48,6.44,6.44,144800.0,5.7131,5.7131,5.6778,5.6778,144800.0
2012-07-17 10:05:00,6.44,6.45,6.43,6.45,89600.0,5.6778,5.6866,5.669,5.6866,89600.0
2012-07-17 10:10:00,6.45,6.46,6.45,6.46,29600.0,5.6866,5.6954,5.6866,5.6954,29600.0
2012-07-17 10:15:00,6.46,6.46,6.45,6.46,40800.0,5.6954,5.6954,5.6866,5.6954,40800.0
2012-07-17 10:20:00,6.46,6.46,6.45,6.46,34400.0,5.6954,5.6954,5.6866,5.6954,34400.0
2012-07-17 10:25:00,6.46,6.46,6.43,6.44,46400.0,5.6954,5.6954,5.669,5.6778,46400.0
2012-07-17 10:30:00,6.44,6.44,6.43,6.44,37600.0,5.6778,5.6778,5.669,5.6778,37600.0
2012-07-17 10:35:00,6.43,6.45,6.42,6.42,432800.0,5.669,5.6866,5.6602,5.6602,432800.0
2012-07-17 10:40:00,6.42,6.43,6.41,6.42,249600.0,5.6602,5.669,5.6514,5.6602,249600.0
2012-07-17 10:45:00,6.42,6.43,6.4,6.4,103200.0,5.6602,5.669,5.6425,5.6425,103200.0
2012-07-17 10:50:00,6.4,6.43,6.4,6.41,115200.0,5.6425,5.669,5.6425,5.6514,115200.0
2012-07-17 10:55:00,6.41,6.41,6.4,6.41,63200.0,5.6514,5.6514,5.6425,5.6514,63200.0
2012-07-17 11:00:00,6.41,6.42,6.4,6.42,39200.0,5.6514,5.6602,5.6425,5.6602,39200.0
2012-07-17 11:05:00,6.42,6.44,6.42,6.43,100800.0,5.6602,5.6778,5.6602,5.669,100800.0
2012-07-17 11:10:00,6.44,6.44,6.43,6.44,169600.0,5.6778,5.6778,5.669,5.6778,169600.0
2012-07-17 11:15:00,6.44,6.44,6.43,6.44,66400.0,5.6778,5.6778,5.669,5.6778,66400.0
2012-07-17 11:20:00,6.43,6.44,6.43,6.44,92800.0,5.669,5.6778,5.669,5.6778,92800.0
2012-07-17 11:25:00,6.44,6.44,6.42,6.43,188000.0,5.6778,5.6778,5.6602,5.669,188000.0
2012-07-17 11:30:00,6.43,6.43,6.42,6.42,148800.0,5.669,5.669,5.6602,5.6602,148800.0
2012-07-17 11:35:00,6.43,6.46,6.43,6.45,247200.0,5.669,5.6954,5.669,5.6866,247200.0
2012-07-17 11:40:00,6.45,6.46,6.45,6.45,68800.0,5.6866,5.6954,5.6866,5.6866,68800.0
2012-07-17 11:45:00,6.45,6.46,6.44,6.44,164000.0,5.6866,5.6954,5.6778,5.6778,164000.0
2012-07-17 11:50:00,6.44,6.44,6.44,6.44,58400.0,5.6778,5.6778,5.6778,5.6778,58400.0
2012-07-17 11:55:00,6.44,6.45,6.44,6.45,124000.0,5.6778,5.6866,5.6778,5.6866,124000.0
2012-07-17 12:00:00,6.45,6.47,6.45,6.46,165600.0,5.6866,5.7043,5.6866,5.6954,165600.0
2012-07-17 12:05:00,6.46,6.47,6.45,6.46,112800.0,5.6954,5.7043,5.6866,5.6954,112800.0
2012-07-17 12:10:00,6.46,6.46,6.44,6.45,181600.0,5.6954,5.6954,5.6778,5.6866,181600.0
2012-07-17 12:15:00,6.44,6.45,6.44,6.44,124800.0,5.6778,5.6866,5.6778,5.6778,124800.0
2012-07-17 12:20:00,6.44,6.45,6.44,6.45,120800.0,5.6778,5.6866,5.6778,5.6866,120800.0
2012-07-17 12:25:00,6.45,6.45,6.44,6.44,134400.0,5.6866,5.6866,5.6778,5.6778,134400.0
2012-07-17 12:30:00,6.44,6.45,6.44,6.45,175200.0,5.6778,5.6866,5.6778,5.6866,175200.0
2012-07-17 12:35:00,6.44,6.45,6.43,6.43,155200.0,5.6778,5.6866,5.669,5.669,155200.0
2012-07-17 12:40:00,6.44,6.44,6.43,6.43,150400.0,5.6778,5.6778,5.669,5.669,150400.0
2012-07-17 12:45:00,6.43,6.44,6.43,6.43,93600.0,5.669,5.6778,5.669,5.669,93600.0
2012-07-17 12:50:00,6.43,6.43,6.43,6.43,103200.0,5.669,5.669,5.669,5.669,103200.0
2012-07-17 12:55:00,6.43,6.43,6.42,6.42,136800.0,5.669,5.669,5.6602,5.6602,136800.0
2012-07-17 13:00:00,6.42,6.43,6.42,6.43,88800.0,5.6602,5.669,5.6602,5.669,88800.0
2012-07-17 13:05:00,6.43,6.43,6.41,6.42,275200.0,5.669,5.669,5.6514,5.6602,275200.0
2012-07-17 13:10:00,6.42,6.42,6.42,6.42,52800.0,5.6602,5.6602,5.6602,5.6602,52800.0
2012-07-17 13:15:00,6.42,6.42,6.4,6.41,257600.0,5.6602,5.6602,5.6425,5.6514,257600.0
2012-07-17 13:20:00,6.41,6.43,6.41,6.43,124000.0,5.6514,5.669,5.6514,5.669,124000.0
2012-07-17 13:25:00,6.42,6.43,6.41,6.41,261600.0,5.6602,5.669,5.6514,5.6514,261600.0
2012-07-17 13:30:00,6.41,6.42,6.41,6.41,349600.0,5.6514,5.6602,5.6514,5.6514,349600.0
2012-07-17 13:35:00,6.41,6.42,6.41,6.41,106400.0,5.6514,5.6602,5.6514,5.6514,106400.0
2012-07-17 13:40:00,6.42,6.42,6.41,6.41,188800.0,5.6602,5.6602,5.6514,5.6514,188800.0
2012-07-17 13:45:00,6.41,6.42,6.41,6.41,137600.0,5.6514,5.6602,5.6514,5.6514,137600.0
2012-07-17 13:50:00,6.41,6.42,6.41,6.41,336000.0,5.6514,5.6602,5.6514,5.6514,336000.0
2012-07-17 13:55:00,6.41,6.41,6.41,6.41,76800.0,5.6514,5.6514,5.6514,5.6514,76800.0
2012-07-17 14:00:00,6.41,6.41,6.41,6.41,440000.0,5.6514,5.6514,5.6514,5.6514,440000.0
2012-07-17 14:05:00,6.41,6.41,6.4,6.4,183200.0,5.6514,5.6514,5.6425,5.6425,183200.0
2012-07-17 14:10:00,6.4,6.4,6.4,6.4,230400.0,5.6425,5.6425,5.6425,5.6425,230400.0
2012-07-17 14:15:00,6.4,6.4,6.39,6.39,148000.0,5.6425,5.6425,5.6337,5.6337,148000.0
2012-07-17 14:20:00,6.39,6.4,6.39,6.39,146400.0,5.6337,5.6425,5.6337,5.6337,146400.0
2012-07-17 14:25:00,6.39,6.4,6.39,6.39,196800.0,5.6337,5.6425,5.6337,5.6337,196800.0
2012-07-17 14:30:00,6.39,6.41,6.39,6.41,205600.0,5.6337,5.6514,5.6337,5.6514,205600.0
2012-07-17 14:35:00,6.41,6.41,6.4,6.41,208000.0,5.6514,5.6514,5.6425,5.6514,208000.0
2012-07-17 14:40:00,6.41,6.41,6.4,6.41,108800.0,5.6514,5.6514,5.6425,5.6514,108800.0
2012-07-17 14:45:00,6.41,6.41,6.39,6.39,228800.0,5.6514,5.6514,5.6337,5.6337,228800.0
2012-07-17 14:50:00,6.39,6.4,6.39,6.4,113600.0,5.6337,5.6425,5.6337,5.6425,113600.0
2012-07-17 14:55:00,6.4,6.4,6.39,6.4,241600.0,5.6425,5.6425,5.6337,5.6425,241600.0
2012-07-17 15:00:00,6.4,6.41,6.4,6.4,445600.0,5.6425,5.6514,5.6425,5.6425,445600.0
2012-07-17 15:05:00,6.41,6.41,6.39,6.39,401600.0,5.6514,5.6514,5.6337,5.6337,401600.0
2012-07-17 15:10:00,6.39,6.4,6.39,6.39,331200.0,5.6337,5.6425,5.6337,5.6337,331200.0
2012-07-17 15:15:00,6.39,6.4,6.39,6.4,179200.0,5.6337,5.6425,5.6337,5.6425,179200.0
2012-07-17 15:20:00,6.4,6.4,6.4,6.4,165600.0,5.6425,5.6425,5.6425,5.6425,165600.0
2012-07-17 15:25:00,6.4,6.4,6.4,6.4,305600.0,5.6425,5.6425,5.6425,5.6425,305600.0
2012-07-17 15:30:00,6.4,6.41,6.4,6.41,357600.0,5.6425,5.6514,5.6425,5.6514,357600.0
2012-07-17 15:35:00,6.41,6.41,6.4,6.4,367200.0,5.6514,5.6514,5.6425,5.6425,367200.0
2012-07-17 15:40:00,6.4,6.42,6.4,6.42,301600.0,5.6425,5.6602,5.6425,5.6602,301600.0
2012-07-17 15:45:00,6.42,6.44,6.42,6.43,382400.0,5.6602,5.6778,5.6602,5.669,382400.0
2012-07-17 15:50:00,6.43,6.44,6.43,6.43,409600.0,5.669,5.6778,5.669,5.669,409600.0
2012-07-17 15:55:00,6.43,6.44,6.42,6.42,610400.0,5.669,5.6778,5.6602,5.6602,610400.0
2012-07-18 09:30:00,7.01,7.18,7.01,7.08,1868800.0,6.1804,6.3302,6.1804,6.2421,1868800.0
2012-07-18 09:35:00,7.07,7.33,7.07,7.23,2240000.0,6.2333,6.4625,6.2333,6.3743,2240000.0
2012-07-18 09:40:00,7.22,7.22,7.11,7.18,1488800.0,6.3655,6.3655,6.2685,6.3302,1488800.0
2012-07-18 09:45:00,7.18,7.19,7.07,7.09,875200.0,6.3302,6.339,6.2333,6.2509,875200.0
2012-07-18 09:50:00,7.09,7.13,7.05,7.11,997600.0,6.2509,6.2861,6.2156,6.2685,997600.0
2012-07-18 09:55:00,7.12,7.13,7.09,7.1,480000.0,6.2773,6.2861,6.2509,6.2597,480000.0
2012-07-18 10:00:00,7.11,7.13,7.07,7.08,796800.0,6.2685,6.2861,6.2333,6.2421,796800.0
2012-07-18 10:05:00,7.08,7.08,6.98,7.05,664000.0,6.2421,6.2421,6.1539,6.2156,664000.0
2012-07-18 10:10:00,7.05,7.12,7.0,7.12,363200.0,6.2156,6.2773,6.1715,6.2773,363200.0
2012-07-18 10:15:00,7.11,7.13,7.11,7.12,577600.0,6.2685,6.2861,6.2685,6.2773,577600.0
2012-07-18 10:20:00,7.12,7.23,7.11,7.23,1037600.0,6.2773,6.3743,6.2685,6.3743,1037600.0
2012-07-18 10:25:00,7.22,7.25,7.22,7.23,610400.0,6.3655,6.3919,6.3655,6.3743,610400.0
2012-07-18 10:30:00,7.23,7.32,7.21,7.29,677600.0,6.3743,6.4537,6.3567,6.4272,677600.0
2012-07-18 10:35:00,7.28,7.4,7.28,7.36,749600.0,6.4184,6.5242,6.4184,6.4889,749600.0
2012-07-18 10:40:00,7.36,7.36,7.28,7.29,652000.0,6.4889,6.4889,6.4184,6.4272,652000.0
2012-07-18 10:45:00,7.29,7.36,7.27,7.34,357600.0,6.4272,6.4889,6.4096,6.4713,357600.0
2012-07-18 10:50:00,7.34,7.38,7.34,7.37,278400.0,6.4713,6.5066,6.4713,6.4977,278400.0
2012-07-18 10:55:00,7.37,7.37,7.34,7.35,279200.0,6.4977,6.4977,6.4713,6.4801,279200.0
2012-07-18 11:00:00,7.35,7.42,7.34,7.41,897600.0,6.4801,6.5418,6.4713,6.533,897600.0
2012-07-18 11:05:00,7.4,7.44,7.36,7.44,432800.0,6.5242,6.5595,6.4889,6.5595,432800.0
2012-07-18 11:10:00,7.43,7.43,7.38,7.39,467200.0,6.5506,6.5506,6.5066,6.5154,467200.0
2012-07-18 11:15:00,7.4,7.4,7.39,7.39,218400.0,6.5242,6.5242,6.5154,6.5154,218400.0
2012-07-18 11:20:00,7.39,7.39,7.35,7.38,256800.0,6.5154,6.5154,6.4801,6.5066,256800.0
2012-07-18 11:25:00,7.37,7.37,7.35,7.36,249600.0,6.4977,6.4977,6.4801,6.4889,249600.0
2012-07-18 11:30:00,7.36,7.37,7.34,7.35,349600.0,6.4889,6.4977,6.4713,6.4801,349600.0
2012-07-18 11:35:00,7.35,7.35,7.32,7.34,356000.0,6.4801,6.4801,6.4537,6.4713,356000.0
2012-07-18 11:40:00,7.34,7.34,7.32,7.32,210400.0,6.4713,6.4713,6.4537,6.4537,210400.0
2012-07-18 11:45:00,7.32,7.34,7.32,7.33,300000.0,6.4537,6.4713,6.4537,6.4625,300000.0
2012-07-18 11:50:00,7.34,7.35,7.33,7.34,327200.0,6.4713,6.4801,6.4625,6.4713,327200.0
2012-07-18 11:55:00,7.34,7.36,7.34,7.36,294400.0,6.4713,6.4889,6.4713,6.4889,294400.0
2012-07-18 12:00:00,7.36,7.36,7.31,7.34,400800.0,6.4889,6.4889,6.4448,6.4713,400800.0
2012-07-18 12:05:00,7.35,7.36,7.34,7.34,291200.0,6.4801,6.4889,6.4713,6.4713,291200.0
2012-07-18 12:10:00,7.34,7.35,7.34,7.34,233600.0,6.4713,6.4801,6.4713,6.4713,233600.0
2012-07-18 12:15:00,7.35,7.35,7.33,7.35,220800.0,6.4801,6.4801,6.4625,6.4801,220800.0
2012-07-18 12:20:00,7.35,7.35,7.33,7.34,196800.0,6.4801,6.4801,6.4625,6.4713,196800.0
2012-07-18 12:25:00,7.34,7.35,7.33,7.35,130400.0,6.4713,6.4801,6.4625,6.4801,130400.0
2012-07-18 12:30:00,7.35,7.39,7.35,7.38,482400.0,6.4801,6.5154,6.4801,6.5066,482400.0
2012-07-18 12:35:00,7.38,7.39,7.38,7.39,367200.0,6.5066,6.5154,6.5066,6.5154,367200.0
2012-07-18 12:40:00,7.39,7.43,7.38,7.43,384000.0,6.5154,6.5506,6.5066,6.5506,384000.0
2012-07-18 12:45:00,7.43,7.46,7.43,7.46,197600.0,6.5506,6.5771,6.5506,6.5771,197600.0
2012-07-18 12:50:00,7.46,7.46,7.42,7.44,312800.0,6.5771,6.5771,6.5418,6.5595,312800.0
2012-07-18 12:55:00,7.44,7.46,7.43,7.44,162400.0,6.5595,6.5771,6.5506,6.5595,162400.0
2012-07-18 13:00:00,7.44,7.45,7.4,7.42,252000.0,6.5595,6.5683,6.5242,6.5418,252000.0
2012-07-18 13:05:00,7.42,7.44,7.42,7.43,273600.0,6.5418,6.5595,6.5418,6.5506,273600.0
2012-07-18 13:10:00,7.43,7.43,7.38,7.39,511200.0,6.5506,6.5506,6.5066,6.5154,511200.0
2012-07-18 13:15:00,7.39,7.43,7.38,7.41,377600.0,6.5154,6.5506,6.5066,6.533,377600.0
2012-07-18 13:20:00,7.41,7.44,7.41,7.42,268000.0,6.533,6.5595,6.533,6.5418,268000.0
2012-07-18 13:25:00,7.42,7.42,7.41,7.42,313600.0,6.5418,6.5418,6.533,6.5418,313600.0
2012-07-18 13:30:00,7.42,7.44,7.41,7.41,229600.0,6.5418,6.5595,6.533,6.533,229600.0
2012-07-18 13:35:00,7.41,7.42,7.4,7.4,253600.0,6.533,6.5418,6.5242,6.5242,253600.0
2012-07-18 13:40:00,7.39,7.41,7.39,7.39,185600.0,6.5154,6.533,6.5154,6.5154,185600.0
2012-07-18 13:45:00,7.39,7.4,7.36,7.38,282400.0,6.5154,6.5242,6.4889,6.5066,282400.0
2012-07-18 13:50:00,7.38,7.39,7.35,7.35,248800.0,6.5066,6.5154,6.4801,6.4801,248800.0
2012-07-18 13:55:00,7.35,7.37,7.35,7.36,122400.0,6.4801,6.4977,6.4801,6.4889,122400.0
2012-07-18 14:00:00,7.36,7.38,7.36,7.36,267200.0,6.4889,6.5066,6.4889,6.4889,267200.0
2012-07-18 14:05:00,7.36,7.37,7.33,7.34,224000.0,6.4889,6.4977,6.4625,6.4713,224000.0
2012-07-18 14:10:00,7.34,7.34,7.32,7.33,299200.0,6.4713,6.4713,6.4537,6.4625,299200.0
2012-07-18 14:15:00,7.33,7.36,7.33,7.36,174400.0,6.4625,6.4889,6.4625,6.4889,174400.0
2012-07-18 14:20:00,7.36,7.38,7.36,7.38,132000.0,6.4889,6.5066,6.4889,6.5066,132000.0
2012-07-18 14:25:00,7.38,7.4,7.38,7.38,215200.0,6.5066,6.5242,6.5066,6.5066,215200.0
2012-07-18 14:30:00,7.38,7.38,7.35,7.35,245600.0,6.5066,6.5066,6.4801,6.4801,245600.0
2012-07-18 14:35:00,7.35,7.36,7.35,7.35,140000.0,6.4801,6.4889,6.4801,6.4801,140000.0
2012-07-18 14:40:00,7.35,7.36,7.34,7.34,104000.0,6.4801,6.4889,6.4713,6.4713,104000.0
2012-07-18 14:45:00,7.34,7.35,7.34,7.35,105600.0,6.4713,6.4801,6.4713,6.4801,105600.0
2012-07-18 14:50:00,7.35,7.35,7.34,7.35,145600.0,6.4801,6.4801,6.4713,6.4801,145600.0
2012-07-18 14:55:00,7.35,7.35,7.34,7.34,220800.0,6.4801,6.4801,6.4713,6.4713,220800.0
2012-07-18 15:00:00,7.34,7.36,7.34,7.36,362400.0,6.4713,6.4889,6.4713,6.4889,362400.0
2012-07-18 15:05:00,7.36,7.37,7.35,7.37,184800.0,6.4889,6.4977,6.4801,6.4977,184800.0
2012-07-18 15:10:00,7.37,7.38,7.36,7.38,370400.0,6.4977,6.5066,6.4889,6.5066,370400.0
2012-07-18 15:15:00,7.38,7.38,7.37,7.38,299200.0,6.5066,6.5066,6.4977,6.5066,299200.0
2012-07-18 15:20:00,7.38,7.39,7.37,7.37,384800.0,6.5066,6.5154,6.4977,6.4977,384800.0
2012-07-18 15:25:00,7.37,7.38,7.37,7.38,239200.0,6.4977,6.5066,6.4977,6.5066,239200.0
2012-07-18 15:30:00,7.38,7.38,7.37,7.38,322400.0,6.5066,6.5066,6.4977,6.5066,322400.0
2012-07-18 15:35:00,7.38,7.4,7.38,7.39,394400.0,6.5066,6.5242,6.5066,6.5154,394400.0
2012-07-18 15:40:00,7.39,7.4,7.36,7.36,564800.0,6.5154,6.5242,6.4889,6.4889,564800.0
2012-07-18 15:45:00,7.36,7.36,7.34,7.34,539200.0,6.4889,6.4889,6.4713,6.4713,539200.0
2012-07-18 15:50:00,7.34,7.37,7.34,7.36,773600.0,6.4713,6.4977,6.4713,6.4889,773600.0
2012-07-18 15:55:00,7.36,7.37,7.36,7.36,1142400.0,6.4889,6.4977,6.4889,6.4889,1142400.0
2012-07-19 09:30:00,7.35,7.42,7.3,7.41,783200.0,6.4801,6.5418,6.436,6.533,783200.0
2012-07-19 09:35:00,7.41,7.5,7.41,7.5,622400.0,6.533,6.6124,6.533,6.6124,622400.0
2012-07-19 09:40:00,7.49,7.5,7.46,7.47,663200.0,6.6035,6.6124,6.5771,6.5859,663200.0
2012-07-19 09:45:00,7.47,7.48,7.44,7.46,171200.0,6.5859,6.5947,6.5595,6.5771,171200.0
2012-07-19 09:50:00,7.47,7.49,7.46,7.49,260800.0,6.5859,6.6035,6.5771,6.6035,260800.0
2012-07-19 09:55:00,7.49,7.5,7.47,7.49,302400.0,6.6035,6.6124,6.5859,6.6035,302400.0
2012-07-19 10:00:00,7.49,7.49,7.47,7.48,220800.0,6.6035,6.6035,6.5859,6.5947,220800.0
2012-07-19 10:05:00,7.48,7.48,7.46,7.46,93600.0,6.5947,6.5947,6.5771,6.5771,93600.0
2012-07-19 10:10:00,7.46,7.47,7.44,7.44,137600.0,6.5771,6.5859,6.5595,6.5595,137600.0
2012-07-19 10:15:00,7.44,7.45,7.43,7.44,147200.0,6.5595,6.5683,6.5506,6.5595,147200.0
2012-07-19 10:20:00,7.44,7.46,7.43,7.43,271200.0,6.5595,6.5771,6.5506,6.5506,271200.0
2012-07-19 10:25:00,7.43,7.43,7.4,7.41,264800.0,6.5506,6.5506,6.5242,6.533,264800.0
2012-07-19 10:30:00,7.41,7.42,7.41,7.41,201600.0,6.533,6.5418,6.533,6.533,201600.0
2012-07-19 10:35:00,7.41,7.41,7.37,7.39,182400.0,6.533,6.533,6.4977,6.5154,182400.0
2012-07-19 10:40:00,7.39,7.39,7.38,7.39,188800.0,6.5154,6.5154,6.5066,6.5154,188800.0
2012-07-19 10:45:00,7.39,7.39,7.36,7.37,386400.0,6.5154,6.5154,6.4889,6.4977,386400.0
2012-07-19 10:50:00,7.37,7.37,7.35,7.36,331200.0,6.4977,6.4977,6.4801,6.4889,331200.0
2012-07-19 10:55:00,7.36,7.39,7.36,7.38,221600.0,6.4889,6.5154,6.4889,6.5066,221600.0
2012-07-19 11:00:00,7.38,7.39,7.38,7.38,215200.0,6.5066,6.5154,6.5066,6.5066,215200.0
2012-07-19 11:05:00,7.38,7.39,7.38,7.38,119200.0,6.5066,6.5154,6.5066,6.5066,119200.0
2012-07-19 11:10:00,7.38,7.39,7.38,7.39,392000.0,6.5066,6.5154,6.5066,6.5154,392000.0
2012-07-19 11:15:00,7.39,7.39,7.38,7.38,88000.0,6.5154,6.5154,6.5066,6.5066,88000.0
2012-07-19 11:20:00,7.38,7.39,7.38,7.38,34400.0,6.5066,6.5154,6.5066,6.5066,34400.0
2012-07-19 11:25:00,7.38,7.4,7.38,7.4,51200.0,6.5066,6.5242,6.5066,6.5242,51200.0
2012-07-19 11:30:00,7.4,7.4,7.39,7.39,79200.0,6.5242,6.5242,6.5154,6.5154,79200.0
2012-07-19 11:35:00,7.39,7.4,7.39,7.4,40800.0,6.5154,6.5242,6.5154,6.5242,40800.0
2012-07-19 11:40:00,7.4,7.4,7.39,7.4,82400.0,6.5242,6.5242,6.5154,6.5242,82400.0
2012-07-19 11:45:00,7.4,7.4,7.37,7.38,295200.0,6.5242,6.5242,6.4977,6.5066,295200.0
2012-07-19 11:50:00,7.37,7.38,7.37,7.38,98400.0,6.4977,6.5066,6.4977,6.5066,98400.0
2012-07-19 11:55:00,7.38,7.38,7.37,7.37,95200.0,6.5066,6.5066,6.4977,6.4977,95200.0
2012-07-19 12:00:00,7.37,7.38,7.37,7.37,71200.0,6.4977,6.5066,6.4977,6.4977,71200.0
2012-07-19 12:05:00,7.37,7.37,7.37,7.37,70400.0,6.4977,6.4977,6.4977,6.4977,70400.0
2012-07-19 12:10:00,7.37,7.37,7.36,7.37,84000.0,6.4977,6.4977,6.4889,6.4977,84000.0
2012-07-19 12:15:00,7.37,7.38,7.36,7.37,59200.0,6.4977,6.5066,6.4889,6.4977,59200.0
2012-07-19 12:20:00,7.37,7.38,7.37,7.37,160800.0,6.4977,6.5066,6.4977,6.4977,160800.0
2012-07-19 12:25:00,7.37,7.38,7.37,7.37,164800.0,6.4977,6.5066,6.4977,6.4977,164800.0
2012-07-19 12:30:00,7.37,7.38,7.37,7.37,56800.0,6.4977,6.5066,6.4977,6.4977,56800.0
2012-07-19 12:35:00,7.37,7.37,7.37,7.37,33600.0,6.4977,6.4977,6.4977,6.4977,33600.0
2012-07-19 12:40:00,7.37,7.37,7.37,7.37,51200.0,6.4977,6.4977,6.4977,6.4977,51200.0
2012-07-19 12:45:00,7.37,7.38,7.37,7.37,67200.0,6.4977,6.5066,6.4977,6.4977,67200.0
2012-07-19 12:50:00,7.37,7.37,7.37,7.37,87200.0,6.4977,6.4977,6.4977,6.4977,87200.0
2012-07-19 12:55:00,7.37,7.37,7.36,7.37,64000.0,6.4977,6.4977,6.4889,6.4977,64000.0
2012-07-19 13:00:00,7.37,7.37,7.37,7.37,100000.0,6.4977,6.4977,6.4977,6.4977,100000.0
2012-07-19 13:05:00,7.37,7.38,7.37,7.37,63200.0,6.4977,6.5066,6.4977,6.4977,63200.0
2012-07-19 13:10:00,7.37,7.37,7.36,7.37,179200.0,6.4977,6.4977,6.4889,6.4977,179200.0
2012-07-19 13:15:00,7.37,7.37,7.36,7.36,84000.0,6.4977,6.4977,6.4889,6.4889,84000.0
2012-07-19 13:20:00,7.37,7.37,7.37,7.37,92800.0,6.4977,6.4977,6.4977,6.4977,92800.0
2012-07-19 13:25:00,7.37,7.37,7.37,7.37,84000.0,6.4977,6.4977,6.4977,6.4977,84000.0
2012-07-19 13:30:00,7.37,7.37,7.36,7.36,100800.0,6.4977,6.4977,6.4889,6.4889,100800.0
2012-07-19 13:35:00,7.36,7.36,7.35,7.35,156000.0,6.4889,6.4889,6.4801,6.4801,156000.0
2012-07-19 13:40:00,7.35,7.36,7.35,7.35,75200.0,6.4801,6.4889,6.4801,6.4801,75200.0
2012-07-19 13:45:00,7.35,7.35,7.33,7.34,146400.0,6.4801,6.4801,6.4625,6.4713,146400.0
2012-07-19 13:50:00,7.34,7.35,7.34,7.35,112800.0,6.4713,6.4801,6.4713,6.4801,112800.0
2012-07-19 13:55:00,7.35,7.35,7.33,7.33,128800.0,6.4801,6.4801,6.4625,6.4625,128800.0
2012-07-19 14:00:00,7.33,7.35,7.33,7.35,116800.0,6.4625,6.4801,6.4625,6.4801,116800.0
2012-07-19 14:05:00,7.35,7.35,7.34,7.35,121600.0,6.4801,6.4801,6.4713,6.4801,121600.0
2012-07-19 14:10:00,7.35,7.35,7.34,7.34,219200.0,6.4801,6.4801,6.4713,6.4713,219200.0
2012-07-19 14:15:00,7.34,7.34,7.33,7.33,89600.0,6.4713,6.4713,6.4625,6.4625,89600.0
2012-07-19 14:20:00,7.34,7.34,7.33,7.34,85600.0,6.4713,6.4713,6.4625,6.4713,85600.0
2012-07-19 14:25:00,7.34,7.35,7.33,7.35,97600.0,6.4713,6.4801,6.4625,6.4801,97600.0
2012-07-19 14:30:00,7.35,7.36,7.34,7.35,141600.0,6.4801,6.4889,6.4713,6.4801,141600.0
2012-07-19 14:35:00,7.36,7.38,7.36,7.37,99200.0,6.4889,6.5066,6.4889,6.4977,99200.0
2012-07-19 14:40:00,7.38,7.38,7.37,7.38,63200.0,6.5066,6.5066,6.4977,6.5066,63200.0
2012-07-19 14:45:00,7.38,7.38,7.38,7.38,75200.0,6.5066,6.5066,6.5066,6.5066,75200.0
2012-07-19 14:50:00,7.38,7.38,7.38,7.38,71200.0,6.5066,6.5066,6.5066,6.5066,71200.0
2012-07-19 14:55:00,7.38,7.39,7.38,7.39,88800.0,6.5066,6.5154,6.5066,6.5154,88800.0
2012-07-19 15:00:00,7.39,7.39,7.36,7.36,135200.0,6.5154,6.5154,6.4889,6.4889,135200.0
2012-07-19 15:05:00,7.36,7.37,7.36,7.36,203200.0,6.4889,6.4977,6.4889,6.4889,203200.0
2012-07-19 15:10:00,7.36,7.36,7.35,7.36,142400.0,6.4889,6.4889,6.4801,6.4889,142400.0
2012-07-19 15:15:00,7.36,7.37,7.36,7.36,138400.0,6.4889,6.4977,6.4889,6.4889,138400.0
2012-07-19 15:20:00,7.37,7.37,7.35,7.36,180000.0,6.4977,6.4977,6.4801,6.4889,180000.0
2012-07-19 15:25:00,7.36,7.37,7.35,7.36,222400.0,6.4889,6.4977,6.4801,6.4889,222400.0
2012-07-19 15:30:00,7.36,7.37,7.36,7.36,166400.0,6.4889,6.4977,6.4889,6.4889,166400.0
2012-07-19 15:35:00,7.36,7.37,7.36,7.36,260000.0,6.4889,6.4977,6.4889,6.4889,260000.0
2012-07-19 15:40:00,7.36,7.37,7.36,7.37,214400.0,6.4889,6.4977,6.4889,6.4977,214400.0
2012-07-19 15:45:00,7.37,7.38,7.37,7.38,236800.0,6.4977,6.5066,6.4977,6.5066,236800.0
2012-07-19 15:50:00,7.38,7.38,7.37,7.37,393600.0,6.5066,6.5066,6.4977,6.4977,393600.0
2012-07-19 15:55:00,7.37,7.38,7.37,7.38,403200.0,6.4977,6.5066,6.4977,6.5066,403200.0
2012-07-20 09:30:00,7.31,7.36,7.3,7.33,994400.0,6.4448,6.4889,6.436,6.4625,994400.0
2012-07-20 09:35:00,7.33,7.33,7.31,7.33,250400.0,6.4625,6.4625,6.4448,6.4625,250400.0
2012-07-20 09:40:00,7.33,7.34,7.31,7.31,213600.0,6.4625,6.4713,6.4448,6.4448,213600.0
2012-07-20 09:45:00,7.31,7.32,7.31,7.32,208000.0,6.4448,6.4537,6.4448,6.4537,208000.0
2012-07-20 09:50:00,7.32,7.33,7.31,7.32,176000.0,6.4537,6.4625,6.4448,6.4537,176000.0
2012-07-20 09:55:00,7.32,7.33,7.32,7.32,300800.0,6.4537,6.4625,6.4537,6.4537,300800.0
2012-07-20 10:00:00,7.32,7.33,7.32,7.33,243200.0,6.4537,6.4625,6.4537,6.4625,243200.0
2012-07-20 10:05:00,7.33,7.33,7.33,7.33,223200.0,6.4625,6.4625,6.4625,6.4625,223200.0
2012-07-20 10:10:00,7.33,7.34,7.33,7.33,206400.0,6.4625,6.4713,6.4625,6.4625,206400.0
2012-07-20 10:15:00,7.33,7.34,7.33,7.34,62400.0,6.4625,6.4713,6.4625,6.4713,62400.0
2012-07-20 10:20:00,7.34,7.34,7.33,7.33,148000.0,6.4713,6.4713,6.4625,6.4625,148000.0
2012-07-20 10:25:00,7.33,7.34,7.33,7.34,104800.0,6.4625,6.4713,6.4625,6.4713,104800.0
2012-07-20 10:30:00,7.34,7.34,7.32,7.33,118400.0,6.4713,6.4713,6.4537,6.4625,118400.0
2012-07-20 10:35:00,7.32,7.32,7.31,7.32,68000.0,6.4537,6.4537,6.4448,6.4537,68000.0
2012-07-20 10:40:00,7.32,7.33,7.32,7.33,58400.0,6.4537,6.4625,6.4537,6.4625,58400.0
2012-07-20 10:45:00,7.33,7.33,7.32,7.32,59200.0,6.4625,6.4625,6.4537,6.4537,59200.0
2012-07-20 10:50:00,7.32,7.33,7.32,7.33,92000.0,6.4537,6.4625,6.4537,6.4625,92000.0
2012-07-20 10:55:00,7.33,7.34,7.33,7.33,92000.0,6.4625,6.4713,6.4625,6.4625,92000.0
2012-07-20 11:00:00,7.33,7.33,7.32,7.33,134400.0,6.4625,6.4625,6.4537,6.4625,134400.0
2012-07-20 11:05:00,7.33,7.34,7.32,7.32,148000.0,6.4625,6.4713,6.4537,6.4537,148000.0
2012-07-20 11:10:00,7.32,7.33,7.32,7.33,148800.0,6.4537,6.4625,6.4537,6.4625,148800.0
2012-07-20 11:15:00,7.33,7.34,7.32,7.32,128000.0,6.4625,6.4713,6.4537,6.4537,128000.0
2012-07-20 11:20:00,7.32,7.32,7.32,7.32,82400.0,6.4537,6.4537,6.4537,6.4537,82400.0
2012-07-20 11:25:00,7.32,7.33,7.32,7.33,41600.0,6.4537,6.4625,6.4537,6.4625,41600.0
2012-07-20 11:30:00,7.32,7.33,7.31,7.31,780000.0,6.4537,6.4625,6.4448,6.4448,780000.0
2012-07-20 11:35:00,7.31,7.32,7.31,7.32,142400.0,6.4448,6.4537,6.4448,6.4537,142400.0
2012-07-20 11:40:00,7.32,7.32,7.31,7.31,70400.0,6.4537,6.4537,6.4448,6.4448,70400.0
2012-07-20 11:45:00,7.3,7.32,7.3,7.32,76000.0,6.436,6.4537,6.436,6.4537,76000.0
2012-07-20 11:50:00,7.32,7.32,7.31,7.31,56800.0,6.4537,6.4537,6.4448,6.4448,56800.0
2012-07-20 11:55:00,7.31,7.31,7.3,7.3,23200.0,6.4448,6.4448,6.436,6.436,23200.0
2012-07-20 12:00:00,7.3,7.31,7.3,7.31,57600.0,6.436,6.4448,6.436,6.4448,57600.0
2012-07-20 12:05:00,7.31,7.31,7.29,7.3,77600.0,6.4448,6.4448,6.4272,6.436,77600.0
2012-07-20 12:10:00,7.3,7.3,7.29,7.29,67200.0,6.436,6.436,6.4272,6.4272,67200.0
2012-07-20 12:15:00,7.29,7.3,7.29,7.29,72800.0,6.4272,6.436,6.4272,6.4272,72800.0
2012-07-20 12:20:00,7.29,7.29,7.28,7.29,90400.0,6.4272,6.4272,6.4184,6.4272,90400.0
2012-07-20 12:25:00,7.3,7.3,7.29,7.29,37600.0,6.436,6.436,6.4272,6.4272,37600.0
2012-07-20 12:30:00,7.28,7.28,7.28,7.28,58400.0,6.4184,6.4184,6.4184,6.4184,58400.0
2012-07-20 12:35:00,7.28,7.28,7.27,7.27,100800.0,6.4184,6.4184,6.4096,6.4096,100800.0
2012-07-20 12:40:00,7.28,7.28,7.27,7.28,84800.0,6.4184,6.4184,6.4096,6.4184,84800.0
2012-07-20 12:45:00,7.28,7.28,7.27,7.27,88800.0,6.4184,6.4184,6.4096,6.4096,88800.0
2012-07-20 12:50:00,7.27,7.28,7.27,7.27,93600.0,6.4096,6.4184,6.4096,6.4096,93600.0
2012-07-20 12:55:00,7.27,7.28,7.27,7.27,108800.0,6.4096,6.4184,6.4096,6.4096,108800.0
2012-07-20 13:00:00,7.27,7.28,7.27,7.27,161600.0,6.4096,6.4184,6.4096,6.4096,161600.0
2012-07-20 13:05:00,7.27,7.28,7.26,7.26,90400.0,6.4096,6.4184,6.4008,6.4008,90400.0
2012-07-20 13:10:00,7.26,7.26,7.26,7.26,92000.0,6.4008,6.4008,6.4008,6.4008,92000.0
2012-07-20 13:15:00,7.26,7.26,7.25,7.25,76000.0,6.4008,6.4008,6.3919,6.3919,76000.0
2012-07-20 13:20:00,7.25,7.25,7.25,7.25,65600.0,6.3919,6.3919,6.3919,6.3919,65600.0
2012-07-20 13:25:00,7.25,7.26,7.24,7.26,80800.0,6.3919,6.4008,6.3831,6.4008,80800.0
2012-07-20 13:30:00,7.26,7.27,7.26,7.27,57600.0,6.4008,6.4096,6.4008,6.4096,57600.0
2012-07-20 13:35:00,7.27,7.27,7.26,7.26,75200.0,6.4096,6.4096,6.4008,6.4008,75200.0
2012-07-20 13:40:00,7.26,7.26,7.25,7.26,103200.0,6.4008,6.4008,6.3919,6.4008,103200.0
2012-07-20 13:45:00,7.25,7.26,7.25,7.25,112000.0,6.3919,6.4008,6.3919,6.3919,112000.0
2012-07-20 13:50:00,7.25,7.26,7.25,7.25,115200.0,6.3919,6.4008,6.3919,6.3919,115200.0
2012-07-20 13:55:00,7.25,7.27,7.25,7.27,85600.0,6.3919,6.4096,6.3919,6.4096,85600.0
2012-07-20 14:00:00,7.27,7.27,7.26,7.27,65600.0,6.4096,6.4096,6.4008,6.4096,65600.0
2012-07-20 14:05:00,7.27,7.27,7.27,7.27,39200.0,6.4096,6.4096,6.4096,6.4096,39200.0
2012-07-20 14:10:00,7.27,7.28,7.27,7.28,46400.0,6.4096,6.4184,6.4096,6.4184,46400.0
2012-07-20 14:15:00,7.28,7.28,7.28,7.28,44800.0,6.4184,6.4184,6.4184,6.4184,44800.0
2012-07-20 14:20:00,7.29,7.29,7.28,7.28,60800.0,6.4272,6.4272,6.4184,6.4184,60800.0
2012-07-20 14:25:00,7.28,7.28,7.27,7.28,80800.0,6.4184,6.4184,6.4096,6.4184,80800.0
2012-07-20 14:30:00,7.28,7.28,7.27,7.28,50400.0,6.4184,6.4184,6.4096,6.4184,50400.0
2012-07-20 14:35:00,7.28,7.28,7.26,7.27,164000.0,6.4184,6.4184,6.4008,6.4096,164000.0
2012-07-20 14:40:00,7.27,7.29,7.27,7.29,150400.0,6.4096,6.4272,6.4096,6.4272,150400.0
2012-07-20 14:45:00,7.29,7.29,7.28,7.29,160800.0,6.4272,6.4272,6.4184,6.4272,160800.0
2012-07-20 14:50:00,7.29,7.29,7.28,7.29,47200.0,6.4272,6.4272,6.4184,6.4272,47200.0
2012-07-20 14:55:00,7.29,7.29,7.28,7.29,91200.0,6.4272,6.4272,6.4184,6.4272,91200.0
2012-07-20 15:00:00,7.28,7.29,7.28,7.29,136800.0,6.4184,6.4272,6.4184,6.4272,136800.0
2012-07-20 15:05:00,7.3,7.31,7.29,7.31,133600.0,6.436,6.4448,6.4272,6.4448,133600.0
2012-07-20 15:10:00,7.31,7.31,7.29,7.29,240800.0,6.4448,6.4448,6.4272,6.4272,240800.0
2012-07-20 15:15:00,7.3,7.3,7.28,7.29,144000.0,6.436,6.436,6.4184,6.4272,144000.0
2012-07-20 15:20:00,7.28,7.28,7.27,7.27,191200.0,6.4184,6.4184,6.4096,6.4096,191200.0
2012-07-20 15:25:00,7.28,7.28,7.27,7.28,104000.0,6.4184,6.4184,6.4096,6.4184,104000.0
2012-07-20 15:30:00,7.28,7.29,7.28,7.28,158400.0,6.4184,6.4272,6.4184,6.4184,158400.0
2012-07-20 15:35:00,7.28,7.29,7.28,7.29,193600.0,6.4184,6.4272,6.4184,6.4272,193600.0
2012-07-20 15:40:00,7.29,7.29,7.28,7.29,220000.0,6.4272,6.4272,6.4184,6.4272,220000.0
2012-07-20 15:45:00,7.29,7.29,7.28,7.28,256000.0,6.4272,6.4272,6.4184,6.4184,256000.0
2012-07-20 15:50:00,7.28,7.28,7.27,7.28,181600.0,6.4184,6.4184,6.4096,6.4184,181600.0
2012-07-20 15:55:00,7.28,7.28,7.27,7.27,299200.0,6.4184,6.4184,6.4096,6.4096,299200.0
2012-07-23 09:30:00,7.14,7.14,7.02,7.03,420800.0,6.295,6.295,6.1892,6.198,420800.0
2012-07-23 09:35:00,7.02,7.06,7.0,7.01,182400.0,6.1892,6.2244,6.1715,6.1804,182400.0
2012-07-23 09:40:00,7.01,7.05,7.01,7.05,105600.0,6.1804,6.2156,6.1804,6.2156,105600.0
2012-07-23 09:45:00,7.05,7.06,7.04,7.06,70400.0,6.2156,6.2244,6.2068,6.2244,70400.0
2012-07-23 09:50:00,7.05,7.09,7.04,7.09,62400.0,6.2156,6.2509,6.2068,6.2509,62400.0
2012-07-23 09:55:00,7.09,7.11,7.08,7.1,105600.0,6.2509,6.2685,6.2421,6.2597,105600.0
2012-07-23 10:00:00,7.1,7.12,7.09,7.12,153600.0,6.2597,6.2773,6.2509,6.2773,153600.0
2012-07-23 10:05:00,7.12,7.13,7.11,7.11,113600.0,6.2773,6.2861,6.2685,6.2685,113600.0
2012-07-23 10:10:00,7.11,7.12,7.11,7.12,84800.0,6.2685,6.2773,6.2685,6.2773,84800.0
2012-07-23 10:15:00,7.12,7.12,7.11,7.12,80800.0,6.2773,6.2773,6.2685,6.2773,80800.0
2012-07-23 10:20:00,7.12,7.14,7.11,7.12,118400.0,6.2773,6.295,6.2685,6.2773,118400.0
2012-07-23 10:25:00,7.13,7.13,7.12,7.13,47200.0,6.2861,6.2861,6.2773,6.2861,47200.0
2012-07-23 10:30:00,7.13,7.13,7.11,7.12,49600.0,6.2861,6.2861,6.2685,6.2773,49600.0
2012-07-23 10:35:00,7.11,7.15,7.11,7.15,97600.0,6.2685,6.3038,6.2685,6.3038,97600.0
2012-07-23 10:40:00,7.14,7.16,7.14,7.15,100800.0,6.295,6.3126,6.295,6.3038,100800.0
2012-07-23 10:45:00,7.16,7.16,7.14,7.15,44000.0,6.3126,6.3126,6.295,6.3038,44000.0
2012-07-23 10:50:00,7.15,7.15,7.14,7.15,49600.0,6.3038,6.3038,6.295,6.3038,49600.0
2012-07-23 10:55:00,7.15,7.16,7.14,7.15,58400.0,6.3038,6.3126,6.295,6.3038,58400.0
2012-07-23 11:00:00,7.15,7.17,7.15,7.16,76800.0,6.3038,6.3214,6.3038,6.3126,76800.0
2012-07-23 11:05:00,7.16,7.17,7.16,7.16,39200.0,6.3126,6.3214,6.3126,6.3126,39200.0
2012-07-23 11:10:00,7.16,7.18,7.16,7.17,71200.0,6.3126,6.3302,6.3126,6.3214,71200.0
2012-07-23 11:15:00,7.17,7.18,7.17,7.18,53600.0,6.3214,6.3302,6.3214,6.3302,53600.0
2012-07-23 11:20:00,7.17,7.18,7.17,7.18,85600.0,6.3214,6.3302,6.3214,6.3302,85600.0
2012-07-23 11:25:00,7.18,7.21,7.18,7.21,141600.0,6.3302,6.3567,6.3302,6.3567,141600.0
2012-07-23 11:30:00,7.21,7.22,7.2,7.2,79200.0,6.3567,6.3655,6.3479,6.3479,79200.0
2012-07-23 11:35:00,7.2,7.2,7.18,7.19,118400.0,6.3479,6.3479,6.3302,6.339,118400.0
2012-07-23 11:40:00,7.19,7.21,7.19,7.2,96800.0,6.339,6.3567,6.339,6.3479,96800.0
2012-07-23 11:45:00,7.2,7.21,7.2,7.2,59200.0,6.3479,6.3567,6.3479,6.3479,59200.0
2012-07-23 11:50:00,7.2,7.22,7.2,7.22,76800.0,6.3479,6.3655,6.3479,6.3655,76800.0
2012-07-23 11:55:00,7.21,7.21,7.21,7.21,42400.0,6.3567,6.3567,6.3567,6.3567,42400.0
2012-07-23 12:00:00,7.21,7.22,7.21,7.21,65600.0,6.3567,6.3655,6.3567,6.3567,65600.0
2012-07-23 12:05:00,7.21,7.21,7.2,7.21,48800.0,6.3567,6.3567,6.3479,6.3567,48800.0
2012-07-23 12:10:00,7.21,7.21,7.2,7.21,62400.0,6.3567,6.3567,6.3479,6.3567,62400.0
2012-07-23 12:15:00,7.21,7.21,7.2,7.2,44000.0,6.3567,6.3567,6.3479,6.3479,44000.0
2012-07-23 12:20:00,7.2,7.22,7.2,7.21,163200.0,6.3479,6.3655,6.3479,6.3567,163200.0
2012-07-23 12:25:00,7.2,7.22,7.2,7.21,77600.0,6.3479,6.3655,6.3479,6.3567,77600.0
2012-07-23 12:30:00,7.21,7.22,7.2,7.22,55200.0,6.3567,6.3655,6.3479,6.3655,55200.0
2012-07-23 12:35:00,7.21,7.23,7.21,7.22,41600.0,6.3567,6.3743,6.3567,6.3655,41600.0
2012-07-23 12:40:00,7.22,7.22,7.21,7.22,53600.0,6.3655,6.3655,6.3567,6.3655,53600.0
2012-07-23 12:45:00,7.22,7.24,7.22,7.24,46400.0,6.3655,6.3831,6.3655,6.3831,46400.0
2012-07-23 12:50:00,7.24,7.25,7.24,7.24,64000.0,6.3831,6.3919,6.3831,6.3831,64000.0
2012-07-23 12:55:00,7.24,7.25,7.24,7.24,50400.0,6.3831,6.3919,6.3831,6.3831,50400.0
2012-07-23 13:00:00,7.24,7.24,7.23,7.23,35200.0,6.3831,6.3831,6.3743,6.3743,35200.0
2012-07-23 13:05:00,7.23,7.24,7.23,7.24,58400.0,6.3743,6.3831,6.3743,6.3831,58400.0
2012-07-23 13:10:00,7.24,7.24,7.24,7.24,83200.0,6.3831,6.3831,6.3831,6.3831,83200.0
2012-07-23 13:15:00,7.24,7.25,7.24,7.25,82400.0,6.3831,6.3919,6.3831,6.3919,82400.0
2012-07-23 13:20:00,7.25,7.25,7.25,7.25,41600.0,6.3919,6.3919,6.3919,6.3919,41600.0
2012-07-23 13:25:00,7.25,7.25,7.24,7.24,60800.0,6.3919,6.3919,6.3831,6.3831,60800.0
2012-07-23 13:30:00,7.24,7.25,7.24,7.25,94400.0,6.3831,6.3919,6.3831,6.3919,94400.0
2012-07-23 13:35:00,7.25,7.25,7.24,7.25,108000.0,6.3919,6.3919,6.3831,6.3919,108000.0
2012-07-23 13:40:00,7.25,7.25,7.24,7.25,56800.0,6.3919,6.3919,6.3831,6.3919,56800.0
2012-07-23 13:45:00,7.25,7.25,7.25,7.25,60800.0,6.3919,6.3919,6.3919,6.3919,60800.0
2012-07-23 13:50:00,7.25,7.25,7.25,7.25,126400.0,6.3919,6.3919,6.3919,6.3919,126400.0
2012-07-23 13:55:00,7.25,7.26,7.25,7.26,108000.0,6.3919,6.4008,6.3919,6.4008,108000.0
2012-07-23 14:00:00,7.26,7.26,7.25,7.25,64800.0,6.4008,6.4008,6.3919,6.3919,64800.0
2012-07-23 14:05:00,7.25,7.27,7.25,7.25,126400.0,6.3919,6.4096,6.3919,6.3919,126400.0
2012-07-23 14:10:00,7.25,7.26,7.25,7.26,2820800.0,6.3919,6.4008,6.3919,6.4008,2820800.0
2012-07-23 14:15:00,7.26,7.26,7.25,7.25,166400.0,6.4008,6.4008,6.3919,6.3919,166400.0
2012-07-23 14:20:00,7.25,7.25,7.24,7.24,116000.0,6.3919,6.3919,6.3831,6.3831,116000.0
2012-07-23 14:25:00,7.24,7.25,7.24,7.25,204000.0,6.3831,6.3919,6.3831,6.3919,204000.0
2012-07-23 14:30:00,7.25,7.25,7.24,7.25,129600.0,6.3919,6.3919,6.3831,6.3919,129600.0
2012-07-23 14:35:00,7.24,7.25,7.24,7.25,87200.0,6.3831,6.3919,6.3831,6.3919,87200.0
2012-07-23 14:40:00,7.25,7.25,7.25,7.25,80000.0,6.3919,6.3919,6.3919,6.3919,80000.0
2012-07-23 14:45:00,7.25,7.25,7.25,7.25,80800.0,6.3919,6.3919,6.3919,6.3919,80800.0
2012-07-23 14:50:00,7.25,7.25,7.25,7.25,72000.0,6.3919,6.3919,6.3919,6.3919,72000.0
2012-07-23 14:55:00,7.25,7.25,7.25,7.25,100800.0,6.3919,6.3919,6.3919,6.3919,100800.0
2012-07-23 15:00:00,7.25,7.25,7.25,7.25,118400.0,6.3919,6.3919,6.3919,6.3919,118400.0
2012-07-23 15:05:00,7.25,7.26,7.25,7.25,134400.0,6.3919,6.4008,6.3919,6.3919,134400.0
2012-07-23 15:10:00,7.25,7.25,7.25,7.25,124800.0,6.3919,6.3919,6.3919,6.3919,124800.0
2012-07-23 15:15:00,7.25,7.25,7.25,7.25,188000.0,6.3919,6.3919,6.3919,6.3919,188000.0
2012-07-23 15:20:00,7.25,7.26,7.25,7.26,173600.0,6.3919,6.4008,6.3919,6.4008,173600.0
2012-07-23 15:25:00,7.26,7.27,7.26,7.27,154400.0,6.4008,6.4096,6.4008,6.4096,154400.0
2012-07-23 15:30:00,7.28,7.28,7.26,7.27,110400.0,6.4184,6.4184,6.4008,6.4096,110400.0
2012-07-23 15:35:00,7.27,7.28,7.27,7.28,181600.0,6.4096,6.4184,6.4096,6.4184,181600.0
2012-07-23 15:40:00,7.28,7.28,7.27,7.27,225600.0,6.4184,6.4184,6.4096,6.4096,225600.0
2012-07-23 15:45:00,7.27,7.29,7.27,7.29,339200.0,6.4096,6.4272,6.4096,6.4272,339200.0
2012-07-23 15:50:00,7.29,7.29,7.28,7.28,336000.0,6.4272,6.4272,6.4184,6.4184,336000.0
2012-07-23 15:55:00,7.28,7.28,7.26,7.26,316000.0,6.4184,6.4184,6.4008,6.4008,316000.0
2012-07-24 09:30:00,7.26,7.26,7.21,7.22,101600.0,6.4008,6.4008,6.3567,6.3655,101600.0
2012-07-24 09:35:00,7.21,7.23,7.21,7.21,64800.0,6.3567,6.3743,6.3567,6.3567,64800.0
2012-07-24 09:40:00,7.21,7.22,7.2,7.22,78400.0,6.3567,6.3655,6.3479,6.3655,78400.0
2012-07-24 09:45:00,7.22,7.22,7.19,7.19,41600.0,6.3655,6.3655,6.339,6.339,41600.0
2012-07-24 09:50:00,7.19,7.2,7.19,7.19,40000.0,6.339,6.3479,6.339,6.339,40000.0
2012-07-24 09:55:00,7.19,7.21,7.19,7.2,56800.0,6.339,6.3567,6.339,6.3479,56800.0
2012-07-24 10:00:00,7.19,7.2,7.17,7.18,59200.0,6.339,6.3479,6.3214,6.3302,59200.0
2012-07-24 10:05:00,7.18,7.18,7.16,7.18,30400.0,6.3302,6.3302,6.3126,6.3302,30400.0
2012-07-24 10:10:00,7.18,7.19,7.17,7.18,56800.0,6.3302,6.339,6.3214,6.3302,56800.0
2012-07-24 10:15:00,7.18,7.18,7.16,7.16,49600.0,6.3302,6.3302,6.3126,6.3126,49600.0
2012-07-24 10:20:00,7.16,7.17,7.15,7.17,43200.0,6.3126,6.3214,6.3038,6.3214,43200.0
2012-07-24 10:25:00,7.17,7.17,7.16,7.16,22400.0,6.3214,6.3214,6.3126,6.3126,22400.0
2012-07-24 10:30:00,7.16,7.17,7.15,7.17,80000.0,6.3126,6.3214,6.3038,6.3214,80000.0
2012-07-24 10:35:00,7.17,7.19,7.17,7.19,78400.0,6.3214,6.339,6.3214,6.339,78400.0
2012-07-24 10:40:00,7.19,7.19,7.18,7.19,55200.0,6.339,6.339,6.3302,6.339,55200.0
2012-07-24 10:45:00,7.19,7.19,7.18,7.18,69600.0,6.339,6.339,6.3302,6.3302,69600.0
2012-07-24 10:50:00,7.18,7.2,7.18,7.19,44000.0,6.3302,6.3479,6.3302,6.339,44000.0
2012-07-24 10:55:00,7.19,7.19,7.18,7.19,66400.0,6.339,6.339,6.3302,6.339,66400.0
2012-07-24 11:00:00,7.19,7.2,7.18,7.2,45600.0,6.339,6.3479,6.3302,6.3479,45600.0
2012-07-24 11:05:00,7.2,7.2,7.18,7.19,57600.0,6.3479,6.3479,6.3302,6.339,57600.0
2012-07-24 11:10:00,7.19,7.19,7.18,7.19,44000.0,6.339,6.339,6.3302,6.339,44000.0
2012-07-24 11:15:00,7.19,7.21,7.19,7.21,47200.0,6.339,6.3567,6.339,6.3567,47200.0
2012-07-24 11:20:00,7.21,7.22,7.21,7.22,35200.0,6.3567,6.3655,6.3567,6.3655,35200.0
2012-07-24 11:25:00,7.22,7.22,7.2,7.2,28000.0,6.3655,6.3655,6.3479,6.3479,28000.0
2012-07-24 11:30:00,7.2,7.21,7.18,7.18,73600.0,6.3479,6.3567,6.3302,6.3302,73600.0
2012-07-24 11:35:00,7.19,7.2,7.17,7.18,78400.0,6.339,6.3479,6.3214,6.3302,78400.0
2012-07-24 11:40:00,7.18,7.19,7.18,7.18,78400.0,6.3302,6.339,6.3302,6.3302,78400.0
2012-07-24 11:45:00,7.19,7.2,7.18,7.2,45600.0,6.339,6.3479,6.3302,6.3479,45600.0
2012-07-24 11:50:00,7.19,7.19,7.19,7.19,52800.0,6.339,6.339,6.339,6.339,52800.0
2012-07-24 11:55:00,7.19,7.19,7.18,7.19,42400.0,6.339,6.339,6.3302,6.339,42400.0
2012-07-24 12:00:00,7.19,7.19,7.16,7.16,140800.0,6.339,6.339,6.3126,6.3126,140800.0
2012-07-24 12:05:00,7.17,7.18,7.17,7.18,80000.0,6.3214,6.3302,6.3214,6.3302,80000.0
2012-07-24 12:10:00,7.18,7.19,7.18,7.19,33600.0,6.3302,6.339,6.3302,6.339,33600.0
2012-07-24 12:15:00,7.19,7.19,7.18,7.19,39200.0,6.339,6.339,6.3302,6.339,39200.0
2012-07-24 12:20:00,7.18,7.19,7.16,7.17,176800.0,6.3302,6.339,6.3126,6.3214,176800.0
2012-07-24 12:25:00,7.18,7.18,7.17,7.17,55200.0,6.3302,6.3302,6.3214,6.3214,55200.0
2012-07-24 12:30:00,7.17,7.18,7.17,7.18,38400.0,6.3214,6.3302,6.3214,6.3302,38400.0
2012-07-24 12:35:00,7.18,7.19,7.18,7.19,37600.0,6.3302,6.339,6.3302,6.339,37600.0
2012-07-24 12:40:00,7.19,7.2,7.19,7.2,31200.0,6.339,6.3479,6.339,6.3479,31200.0
2012-07-24 12:45:00,7.2,7.2,7.2,7.2,22400.0,6.3479,6.3479,6.3479,6.3479,22400.0
2012-07-24 12:50:00,7.2,7.2,7.19,7.2,28800.0,6.3479,6.3479,6.339,6.3479,28800.0
2012-07-24 12:55:00,7.2,7.21,7.19,7.21,40800.0,6.3479,6.3567,6.339,6.3567,40800.0
2012-07-24 13:00:00,7.21,7.21,7.19,7.19,8800.0,6.3567,6.3567,6.339,6.339,8800.0
2012-07-24 13:05:00,7.19,7.19,7.18,7.19,22400.0,6.339,6.339,6.3302,6.339,22400.0
2012-07-24 13:10:00,7.18,7.2,7.18,7.2,45600.0,6.3302,6.3479,6.3302,6.3479,45600.0
2012-07-24 13:15:00,7.2,7.2,7.19,7.19,27200.0,6.3479,6.3479,6.339,6.339,27200.0
2012-07-24 13:20:00,7.18,7.18,7.18,7.18,36800.0,6.3302,6.3302,6.3302,6.3302,36800.0
2012-07-24 13:25:00,7.18,7.19,7.18,7.19,75200.0,6.3302,6.339,6.3302,6.339,75200.0
2012-07-24 13:30:00,7.19,7.19,7.18,7.18,87200.0,6.339,6.339,6.3302,6.3302,87200.0
2012-07-24 13:35:00,7.18,7.18,7.17,7.17,74400.0,6.3302,6.3302,6.3214,6.3214,74400.0
2012-07-24 13:40:00,7.18,7.18,7.18,7.18,57600.0,6.3302,6.3302,6.3302,6.3302,57600.0
2012-07-24 13:45:00,7.18,7.19,7.18,7.18,82400.0,6.3302,6.339,6.3302,6.3302,82400.0
2012-07-24 13:50:00,7.18,7.2,7.18,7.2,47200.0,6.3302,6.3479,6.3302,6.3479,47200.0
2012-07-24 13:55:00,7.2,7.2,7.19,7.2,33600.0,6.3479,6.3479,6.339,6.3479,33600.0
2012-07-24 14:00:00,7.19,7.19,7.18,7.19,25600.0,6.339,6.339,6.3302,6.339,25600.0
2012-07-24 14:05:00,7.19,7.19,7.17,7.17,109600.0,6.339,6.339,6.3214,6.3214,109600.0
2012-07-24 14:10:00,7.17,7.19,7.17,7.18,154400.0,6.3214,6.339,6.3214,6.3302,154400.0
2012-07-24 14:15:00,7.18,7.19,7.18,7.19,103200.0,6.3302,6.339,6.3302,6.339,103200.0
2012-07-24 14:20:00,7.19,7.19,7.18,7.18,72000.0,6.339,6.339,6.3302,6.3302,72000.0
2012-07-24 14:25:00,7.18,7.18,7.17,7.17,122400.0,6.3302,6.3302,6.3214,6.3214,122400.0
2012-07-24 14:30:00,7.17,7.17,7.16,7.17,86400.0,6.3214,6.3214,6.3126,6.3214,86400.0
2012-07-24 14:35:00,7.17,7.17,7.17,7.17,80000.0,6.3214,6.3214,6.3214,6.3214,80000.0
2012-07-24 14:40:00,7.17,7.17,7.17,7.17,86400.0,6.3214,6.3214,6.3214,6.3214,86400.0
2012-07-24 14:45:00,7.17,7.17,7.17,7.17,60800.0,6.3214,6.3214,6.3214,6.3214,60800.0
2012-07-24 14:50:00,7.17,7.17,7.16,7.16,91200.0,6.3214,6.3214,6.3126,6.3126,91200.0
2012-07-24 14:55:00,7.16,7.17,7.16,7.17,120800.0,6.3126,6.3214,6.3126,6.3214,120800.0
2012-07-24 15:00:00,7.17,7.17,7.16,7.17,85600.0,6.3214,6.3214,6.3126,6.3214,85600.0
2012-07-24 15:05:00,7.17,7.17,7.15,7.15,133600.0,6.3214,6.3214,6.3038,6.3038,133600.0
2012-07-24 15:10:00,7.16,7.16,7.15,7.16,117600.0,6.3126,6.3126,6.3038,6.3126,117600.0
2012-07-24 15:15:00,7.16,7.16,7.15,7.16,136000.0,6.3126,6.3126,6.3038,6.3126,136000.0
2012-07-24 15:20:00,7.16,7.18,7.16,7.18,120800.0,6.3126,6.3302,6.3126,6.3302,120800.0
2012-07-24 15:25:00,7.19,7.2,7.18,7.19,123200.0,6.339,6.3479,6.3302,6.339,123200.0
2012-07-24 15:30:00,7.19,7.2,7.18,7.19,105600.0,6.339,6.3479,6.3302,6.339,105600.0
2012-07-24 15:35:00,7.18,7.2,7.18,7.2,140800.0,6.3302,6.3479,6.3302,6.3479,140800.0
2012-07-24 15:40:00,7.2,7.21,7.19,7.19,119200.0,6.3479,6.3567,6.339,6.339,119200.0
2012-07-24 15:45:00,7.19,7.19,7.18,7.19,193600.0,6.339,6.339,6.3302,6.339,193600.0
2012-07-24 15:50:00,7.19,7.22,7.18,7.21,283200.0,6.339,6.3655,6.3302,6.3567,283200.0
2012-07-24 15:55:00,7.21,7.22,7.2,7.21,393600.0,6.3567,6.3655,6.3479,6.3567,393600.0
2012-07-25 09:30:00,7.25,7.31,7.24,7.3,220800.0,6.3919,6.4448,6.3831,6.436,220800.0
2012-07-25 09:35:00,7.3,7.34,7.29,7.34,48800.0,6.436,6.4713,6.4272,6.4713,48800.0
2012-07-25 09:40:00,7.34,7.34,7.31,7.32,28800.0,6.4713,6.4713,6.4448,6.4537,28800.0
2012-07-25 09:45:00,7.32,7.32,7.3,7.31,84000.0,6.4537,6.4537,6.436,6.4448,84000.0
2012-07-25 09:50:00,7.3,7.3,7.28,7.29,55200.0,6.436,6.436,6.4184,6.4272,55200.0
2012-07-25 09:55:00,7.29,7.31,7.29,7.31,36800.0,6.4272,6.4448,6.4272,6.4448,36800.0
2012-07-25 10:00:00,7.3,7.31,7.27,7.28,109600.0,6.436,6.4448,6.4096,6.4184,109600.0
2012-07-25 10:05:00,7.28,7.28,7.25,7.26,68800.0,6.4184,6.4184,6.3919,6.4008,68800.0
2012-07-25 10:10:00,7.26,7.28,7.25,7.28,52800.0,6.4008,6.4184,6.3919,6.4184,52800.0
2012-07-25 10:15:00,7.28,7.29,7.28,7.29,17600.0,6.4184,6.4272,6.4184,6.4272,17600.0
2012-07-25 10:20:00,7.28,7.29,7.25,7.26,214400.0,6.4184,6.4272,6.3919,6.4008,214400.0
2012-07-25 10:25:00,7.26,7.27,7.25,7.27,152800.0,6.4008,6.4096,6.3919,6.4096,152800.0
2012-07-25 10:30:00,7.27,7.28,7.26,7.27,187200.0,6.4096,6.4184,6.4008,6.4096,187200.0
2012-07-25 10:35:00,7.28,7.28,7.27,7.28,69600.0,6.4184,6.4184,6.4096,6.4184,69600.0
2012-07-25 10:40:00,7.28,7.3,7.28,7.29,80800.0,6.4184,6.436,6.4184,6.4272,80800.0
2012-07-25 10:45:00,7.29,7.29,7.28,7.29,46400.0,6.4272,6.4272,6.4184,6.4272,46400.0
2012-07-25 10:50:00,7.29,7.29,7.27,7.28,172000.0,6.4272,6.4272,6.4096,6.4184,172000.0
2012-07-25 10:55:00,7.28,7.28,7.26,7.27,116800.0,6.4184,6.4184,6.4008,6.4096,116800.0
2012-07-25 11:00:00,7.27,7.28,7.26,7.27,89600.0,6.4096,6.4184,6.4008,6.4096,89600.0
2012-07-25 11:05:00,7.27,7.27,7.26,7.27,52800.0,6.4096,6.4096,6.4008,6.4096,52800.0
2012-07-25 11:10:00,7.27,7.29,7.27,7.28,29600.0,6.4096,6.4272,6.4096,6.4184,29600.0
2012-07-25 11:15:00,7.29,7.3,7.29,7.3,47200.0,6.4272,6.436,6.4272,6.436,47200.0
2012-07-25 11:20:00,7.3,7.3,7.29,7.29,26400.0,6.436,6.436,6.4272,6.4272,26400.0
2012-07-25 11:25:00,7.29,7.29,7.28,7.29,127200.0,6.4272,6.4272,6.4184,6.4272,127200.0
2012-07-25 11:30:00,7.29,7.3,7.28,7.28,480800.0,6.4272,6.436,6.4184,6.4184,480800.0
2012-07-25 11:35:00,7.28,7.29,7.28,7.29,33600.0,6.4184,6.4272,6.4184,6.4272,33600.0
2012-07-25 11:40:00,7.29,7.3,7.29,7.29,59200.0,6.4272,6.436,6.4272,6.4272,59200.0
2012-07-25 11:45:00,7.29,7.3,7.29,7.3,44000.0,6.4272,6.436,6.4272,6.436,44000.0
2012-07-25 11:50:00,7.29,7.31,7.29,7.31,38400.0,6.4272,6.4448,6.4272,6.4448,38400.0
2012-07-25 11:55:00,7.31,7.31,7.3,7.31,32800.0,6.4448,6.4448,6.436,6.4448,32800.0
2012-07-25 12:00:00,7.31,7.31,7.31,7.31,99200.0,6.4448,6.4448,6.4448,6.4448,99200.0
2012-07-25 12:05:00,7.31,7.31,7.29,7.29,44800.0,6.4448,6.4448,6.4272,6.4272,44800.0
2012-07-25 12:10:00,7.29,7.29,7.28,7.28,52800.0,6.4272,6.4272,6.4184,6.4184,52800.0
2012-07-25 12:15:00,7.28,7.28,7.27,7.27,21600.0,6.4184,6.4184,6.4096,6.4096,21600.0
2012-07-25 12:20:00,7.28,7.28,7.27,7.28,21600.0,6.4184,6.4184,6.4096,6.4184,21600.0
2012-07-25 12:25:00,7.28,7.29,7.28,7.28,21600.0,6.4184,6.4272,6.4184,6.4184,21600.0
2012-07-25 12:30:00,7.28,7.3,7.28,7.3,79200.0,6.4184,6.436,6.4184,6.436,79200.0
2012-07-25 12:35:00,7.3,7.31,7.29,7.3,96800.0,6.436,6.4448,6.4272,6.436,96800.0
2012-07-25 12:40:00,7.3,7.31,7.3,7.31,42400.0,6.436,6.4448,6.436,6.4448,42400.0
2012-07-25 12:45:00,7.31,7.32,7.31,7.32,89600.0,6.4448,6.4537,6.4448,6.4537,89600.0
2012-07-25 12:50:00,7.32,7.32,7.31,7.32,20800.0,6.4537,6.4537,6.4448,6.4537,20800.0
2012-07-25 12:55:00,7.32,7.32,7.32,7.32,32800.0,6.4537,6.4537,6.4537,6.4537,32800.0
2012-07-25 13:00:00,7.32,7.33,7.32,7.32,84000.0,6.4537,6.4625,6.4537,6.4537,84000.0
2012-07-25 13:05:00,7.32,7.33,7.32,7.33,80000.0,6.4537,6.4625,6.4537,6.4625,80000.0
2012-07-25 13:10:00,7.33,7.33,7.33,7.33,64800.0,6.4625,6.4625,6.4625,6.4625,64800.0
2012-07-25 13:15:00,7.33,7.35,7.33,7.35,50400.0,6.4625,6.4801,6.4625,6.4801,50400.0
2012-07-25 13:20:00,7.35,7.35,7.33,7.35,310400.0,6.4801,6.4801,6.4625,6.4801,310400.0
2012-07-25 13:25:00,7.35,7.35,7.34,7.34,128800.0,6.4801,6.4801,6.4713,6.4713,128800.0
2012-07-25 13:30:00,7.34,7.34,7.33,7.34,91200.0,6.4713,6.4713,6.4625,6.4713,91200.0
2012-07-25 13:35:00,7.34,7.37,7.34,7.37,87200.0,6.4713,6.4977,6.4713,6.4977,87200.0
2012-07-25 13:40:00,7.36,7.36,7.35,7.36,24800.0,6.4889,6.4889,6.4801,6.4889,24800.0
2012-07-25 13:45:00,7.36,7.37,7.35,7.35,146400.0,6.4889,6.4977,6.4801,6.4801,146400.0
2012-07-25 13:50:00,7.35,7.36,7.35,7.35,47200.0,6.4801,6.4889,6.4801,6.4801,47200.0
2012-07-25 13:55:00,7.35,7.36,7.35,7.36,105600.0,6.4801,6.4889,6.4801,6.4889,105600.0
2012-07-25 14:00:00,7.36,7.36,7.34,7.34,23200.0,6.4889,6.4889,6.4713,6.4713,23200.0
2012-07-25 14:05:00,7.34,7.36,7.34,7.35,52800.0,6.4713,6.4889,6.4713,6.4801,52800.0
2012-07-25 14:10:00,7.35,7.37,7.35,7.37,75200.0,6.4801,6.4977,6.4801,6.4977,75200.0
2012-07-25 14:15:00,7.37,7.38,7.35,7.36,135200.0,6.4977,6.5066,6.4801,6.4889,135200.0
2012-07-25 14:20:00,7.35,7.37,7.35,7.37,100800.0,6.4801,6.4977,6.4801,6.4977,100800.0
2012-07-25 14:25:00,7.37,7.38,7.37,7.38,84800.0,6.4977,6.5066,6.4977,6.5066,84800.0
2012-07-25 14:30:00,7.38,7.38,7.37,7.38,93600.0,6.5066,6.5066,6.4977,6.5066,93600.0
2012-07-25 14:35:00,7.38,7.39,7.38,7.39,100800.0,6.5066,6.5154,6.5066,6.5154,100800.0
2012-07-25 14:40:00,7.39,7.4,7.39,7.39,59200.0,6.5154,6.5242,6.5154,6.5154,59200.0
2012-07-25 14:45:00,7.39,7.4,7.39,7.39,86400.0,6.5154,6.5242,6.5154,6.5154,86400.0
2012-07-25 14:50:00,7.39,7.4,7.39,7.39,62400.0,6.5154,6.5242,6.5154,6.5154,62400.0
2012-07-25 14:55:00,7.39,7.4,7.39,7.39,33600.0,6.5154,6.5242,6.5154,6.5154,33600.0
2012-07-25 15:00:00,7.39,7.39,7.36,7.36,124000.0,6.5154,6.5154,6.4889,6.4889,124000.0
2012-07-25 15:05:00,7.36,7.38,7.36,7.37,73600.0,6.4889,6.5066,6.4889,6.4977,73600.0
2012-07-25 15:10:00,7.37,7.37,7.34,7.34,136000.0,6.4977,6.4977,6.4713,6.4713,136000.0
2012-07-25 15:15:00,7.34,7.35,7.34,7.34,228000.0,6.4713,6.4801,6.4713,6.4713,228000.0
2012-07-25 15:20:00,7.34,7.34,7.33,7.33,153600.0,6.4713,6.4713,6.4625,6.4625,153600.0
2012-07-25 15:25:00,7.34,7.35,7.33,7.35,152000.0,6.4713,6.4801,6.4625,6.4801,152000.0
2012-07-25 15:30:00,7.34,7.34,7.32,7.32,117600.0,6.4713,6.4713,6.4537,6.4537,117600.0
2012-07-25 15:35:00,7.32,7.33,7.31,7.32,178400.0,6.4537,6.4625,6.4448,6.4537,178400.0
2012-07-25 15:40:00,7.32,7.33,7.32,7.33,256000.0,6.4537,6.4625,6.4537,6.4625,256000.0
2012-07-25 15:45:00,7.33,7.35,7.32,7.34,220000.0,6.4625,6.4801,6.4537,6.4713,220000.0
2012-07-25 15:50:00,7.34,7.34,7.32,7.33,267200.0,6.4713,6.4713,6.4537,6.4625,267200.0
2012-07-25 15:55:00,7.33,7.34,7.33,7.33,521600.0,6.4625,6.4713,6.4625,6.4625,521600.0
2012-07-26 09:30:00,7.44,7.5,7.44,7.5,360000.0,6.5595,6.6124,6.5595,6.6124,360000.0
2012-07-26 09:35:00,7.49,7.5,7.49,7.5,132800.0,6.6035,6.6124,6.6035,6.6124,132800.0
2012-07-26 09:40:00,7.49,7.5,7.48,7.49,176000.0,6.6035,6.6124,6.5947,6.6035,176000.0
2012-07-26 09:45:00,7.49,7.49,7.48,7.49,100800.0,6.6035,6.6035,6.5947,6.6035,100800.0
2012-07-26 09:50:00,7.49,7.5,7.49,7.49,108000.0,6.6035,6.6124,6.6035,6.6035,108000.0
2012-07-26 09:55:00,7.5,7.5,7.49,7.49,53600.0,6.6124,6.6124,6.6035,6.6035,53600.0
2012-07-26 10:00:00,7.49,7.5,7.47,7.49,159200.0,6.6035,6.6124,6.5859,6.6035,159200.0
2012-07-26 10:05:00,7.49,7.51,7.48,7.51,388800.0,6.6035,6.6212,6.5947,6.6212,388800.0
2012-07-26 10:10:00,7.51,7.52,7.48,7.49,199200.0,6.6212,6.63,6.5947,6.6035,199200.0
2012-07-26 10:15:00,7.48,7.49,7.47,7.47,39200.0,6.5947,6.6035,6.5859,6.5859,39200.0
2012-07-26 10:20:00,7.47,7.48,7.47,7.47,23200.0,6.5859,6.5947,6.5859,6.5859,23200.0
2012-07-26 10:25:00,7.47,7.48,7.47,7.47,16800.0,6.5859,6.5947,6.5859,6.5859,16800.0
2012-07-26 10:30:00,7.47,7.48,7.45,7.45,48000.0,6.5859,6.5947,6.5683,6.5683,48000.0
2012-07-26 10:35:00,7.45,7.45,7.43,7.44,70400.0,6.5683,6.5683,6.5506,6.5595,70400.0
2012-07-26 10:40:00,7.44,7.44,7.42,7.42,91200.0,6.5595,6.5595,6.5418,6.5418,91200.0
2012-07-26 10:45:00,7.43,7.43,7.42,7.42,20000.0,6.5506,6.5506,6.5418,6.5418,20000.0
2012-07-26 10:50:00,7.43,7.43,7.42,7.42,41600.0,6.5506,6.5506,6.5418,6.5418,41600.0
2012-07-26 10:55:00,7.42,7.45,7.42,7.45,36800.0,6.5418,6.5683,6.5418,6.5683,36800.0
2012-07-26 11:00:00,7.44,7.46,7.44,7.46,39200.0,6.5595,6.5771,6.5595,6.5771,39200.0
2012-07-26 11:05:00,7.46,7.46,7.43,7.44,50400.0,6.5771,6.5771,6.5506,6.5595,50400.0
2012-07-26 11:10:00,7.44,7.45,7.44,7.45,29600.0,6.5595,6.5683,6.5595,6.5683,29600.0
2012-07-26 11:15:00,7.45,7.45,7.44,7.45,18400.0,6.5683,6.5683,6.5595,6.5683,18400.0
2012-07-26 11:20:00,7.45,7.45,7.43,7.44,39200.0,6.5683,6.5683,6.5506,6.5595,39200.0
2012-07-26 11:25:00,7.43,7.43,7.42,7.43,41600.0,6.5506,6.5506,6.5418,6.5506,41600.0
2012-07-26 11:30:00,7.43,7.44,7.43,7.43,32800.0,6.5506,6.5595,6.5506,6.5506,32800.0
2012-07-26 11:35:00,7.43,7.43,7.43,7.43,9600.0,6.5506,6.5506,6.5506,6.5506,9600.0
2012-07-26 11:40:00,7.42,7.42,7.41,7.41,9600.0,6.5418,6.5418,6.533,6.533,9600.0
2012-07-26 11:45:00,7.4,7.41,7.4,7.41,24800.0,6.5242,6.533,6.5242,6.533,24800.0
2012-07-26 11:50:00,7.4,7.41,7.4,7.41,52000.0,6.5242,6.533,6.5242,6.533,52000.0
2012-07-26 11:55:00,7.4,7.41,7.4,7.41,20000.0,6.5242,6.533,6.5242,6.533,20000.0
2012-07-26 12:00:00,7.41,7.41,7.4,7.4,21600.0,6.533,6.533,6.5242,6.5242,21600.0
2012-07-26 12:05:00,7.4,7.4,7.39,7.4,28800.0,6.5242,6.5242,6.5154,6.5242,28800.0
2012-07-26 12:10:00,7.4,7.4,7.4,7.4,25600.0,6.5242,6.5242,6.5242,6.5242,25600.0
2012-07-26 12:15:00,7.4,7.41,7.4,7.4,23200.0,6.5242,6.533,6.5242,6.5242,23200.0
2012-07-26 12:20:00,7.4,7.41,7.4,7.41,23200.0,6.5242,6.533,6.5242,6.533,23200.0
2012-07-26 12:25:00,7.41,7.41,7.41,7.41,10400.0,6.533,6.533,6.533,6.533,10400.0
2012-07-26 12:30:00,7.41,7.41,7.4,7.4,15200.0,6.533,6.533,6.5242,6.5242,15200.0
2012-07-26 12:35:00,7.4,7.4,7.39,7.39,12800.0,6.5242,6.5242,6.5154,6.5154,12800.0
2012-07-26 12:40:00,7.4,7.4,7.39,7.4,26400.0,6.5242,6.5242,6.5154,6.5242,26400.0
2012-07-26 12:45:00,7.4,7.4,7.4,7.4,10400.0,6.5242,6.5242,6.5242,6.5242,10400.0
2012-07-26 12:50:00,7.4,7.4,7.39,7.4,32800.0,6.5242,6.5242,6.5154,6.5242,32800.0
2012-07-26 12:55:00,7.4,7.42,7.4,7.41,21600.0,6.5242,6.5418,6.5242,6.533,21600.0
2012-07-26 13:00:00,7.41,7.42,7.41,7.42,12800.0,6.533,6.5418,6.533,6.5418,12800.0
2012-07-26 13:05:00,7.42,7.43,7.42,7.42,8000.0,6.5418,6.5506,6.5418,6.5418,8000.0
2012-07-26 13:10:00,7.42,7.42,7.41,7.41,16000.0,6.5418,6.5418,6.533,6.533,16000.0
2012-07-26 13:15:00,7.41,7.42,7.4,7.4,88000.0,6.533,6.5418,6.5242,6.5242,88000.0
2012-07-26 13:20:00,7.4,7.41,7.4,7.41,53600.0,6.5242,6.533,6.5242,6.533,53600.0
2012-07-26 13:25:00,7.41,7.43,7.41,7.43,32800.0,6.533,6.5506,6.533,6.5506,32800.0
2012-07-26 13:30:00,7.43,7.44,7.43,7.43,23200.0,6.5506,6.5595,6.5506,6.5506,23200.0
2012-07-26 13:35:00,7.43,7.43,7.41,7.43,17600.0,6.5506,6.5506,6.533,6.5506,17600.0
2012-07-26 13:40:00,7.43,7.43,7.42,7.42,36000.0,6.5506,6.5506,6.5418,6.5418,36000.0
2012-07-26 13:45:00,7.42,7.42,7.41,7.42,28000.0,6.5418,6.5418,6.533,6.5418,28000.0
2012-07-26 13:50:00,7.42,7.42,7.41,7.42,55200.0,6.5418,6.5418,6.533,6.5418,55200.0
2012-07-26 13:55:00,7.42,7.43,7.42,7.42,14400.0,6.5418,6.5506,6.5418,6.5418,14400.0
2012-07-26 14:00:00,7.43,7.43,7.42,7.43,31200.0,6.5506,6.5506,6.5418,6.5506,31200.0
2012-07-26 14:05:00,7.43,7.44,7.43,7.44,41600.0,6.5506,6.5595,6.5506,6.5595,41600.0
2012-07-26 14:10:00,7.44,7.45,7.44,7.45,100800.0,6.5595,6.5683,6.5595,6.5683,100800.0
2012-07-26 14:15:00,7.45,7.45,7.43,7.43,33600.0,6.5683,6.5683,6.5506,6.5506,33600.0
2012-07-26 14:20:00,7.43,7.43,7.42,7.43,16800.0,6.5506,6.5506,6.5418,6.5506,16800.0
2012-07-26 14:25:00,7.43,7.44,7.43,7.44,21600.0,6.5506,6.5595,6.5506,6.5595,21600.0
2012-07-26 14:30:00,7.44,7.44,7.43,7.43,58400.0,6.5595,6.5595,6.5506,6.5506,58400.0
2012-07-26 14:35:00,7.43,7.44,7.43,7.44,29600.0,6.5506,6.5595,6.5506,6.5595,29600.0
2012-07-26 14:40:00,7.44,7.45,7.44,7.45,24000.0,6.5595,6.5683,6.5595,6.5683,24000.0
2012-07-26 14:45:00,7.44,7.46,7.44,7.46,53600.0,6.5595,6.5771,6.5595,6.5771,53600.0
2012-07-26 14:50:00,7.46,7.48,7.46,7.48,55200.0,6.5771,6.5947,6.5771,6.5947,55200.0
2012-07-26 14:55:00,7.48,7.48,7.46,7.47,71200.0,6.5947,6.5947,6.5771,6.5859,71200.0
2012-07-26 15:00:00,7.46,7.47,7.46,7.46,158400.0,6.5771,6.5859,6.5771,6.5771,158400.0
2012-07-26 15:05:00,7.46,7.46,7.45,7.45,32000.0,6.5771,6.5771,6.5683,6.5683,32000.0
2012-07-26 15:10:00,7.46,7.46,7.46,7.46,48800.0,6.5771,6.5771,6.5771,6.5771,48800.0
2012-07-26 15:15:00,7.46,7.46,7.46,7.46,36800.0,6.5771,6.5771,6.5771,6.5771,36800.0
2012-07-26 15:20:00,7.45,7.46,7.45,7.46,92000.0,6.5683,6.5771,6.5683,6.5771,92000.0
2012-07-26 15:25:00,7.46,7.48,7.46,7.47,50400.0,6.5771,6.5947,6.5771,6.5859,50400.0
2012-07-26 15:30:00,7.47,7.48,7.46,7.47,131200.0,6.5859,6.5947,6.5771,6.5859,131200.0
2012-07-26 15:35:00,7.47,7.48,7.47,7.47,122400.0,6.5859,6.5947,6.5859,6.5859,122400.0
2012-07-26 15:40:00,7.47,7.49,7.47,7.49,220000.0,6.5859,6.6035,6.5859,6.6035,220000.0
2012-07-26 15:45:00,7.49,7.5,7.48,7.49,272800.0,6.6035,6.6124,6.5947,6.6035,272800.0
2012-07-26 15:50:00,7.49,7.5,7.48,7.5,258400.0,6.6035,6.6124,6.5947,6.6124,258400.0
2012-07-26 15:55:00,7.5,7.5,7.49,7.49,552800.0,6.6124,6.6124,6.6035,6.6035,552800.0
2012-07-27 09:30:00,7.52,7.53,7.49,7.49,203200.0,6.63,6.6388,6.6035,6.6035,203200.0
2012-07-27 09:35:00,7.5,7.51,7.49,7.5,165600.0,6.6124,6.6212,6.6035,6.6124,165600.0
2012-07-27 09:40:00,7.49,7.49,7.48,7.49,32000.0,6.6035,6.6035,6.5947,6.6035,32000.0
2012-07-27 09:45:00,7.49,7.5,7.48,7.49,50400.0,6.6035,6.6124,6.5947,6.6035,50400.0
2012-07-27 09:50:00,7.5,7.52,7.5,7.51,142400.0,6.6124,6.63,6.6124,6.6212,142400.0
2012-07-27 09:55:00,7.51,7.52,7.51,7.52,63200.0,6.6212,6.63,6.6212,6.63,63200.0
2012-07-27 10:00:00,7.52,7.53,7.51,7.51,203200.0,6.63,6.6388,6.6212,6.6212,203200.0
2012-07-27 10:05:00,7.51,7.51,7.5,7.5,56000.0,6.6212,6.6212,6.6124,6.6124,56000.0
2012-07-27 10:10:00,7.5,7.51,7.49,7.51,56800.0,6.6124,6.6212,6.6035,6.6212,56800.0
2012-07-27 10:15:00,7.5,7.52,7.5,7.52,45600.0,6.6124,6.63,6.6124,6.63,45600.0
2012-07-27 10:20:00,7.52,7.52,7.51,7.52,41600.0,6.63,6.63,6.6212,6.63,41600.0
2012-07-27 10:25:00,7.51,7.52,7.51,7.52,32800.0,6.6212,6.63,6.6212,6.63,32800.0
2012-07-27 10:30:00,7.52,7.52,7.5,7.51,107200.0,6.63,6.63,6.6124,6.6212,107200.0
2012-07-27 10:35:00,7.51,7.52,7.5,7.51,66400.0,6.6212,6.63,6.6124,6.6212,66400.0
2012-07-27 10:40:00,7.51,7.53,7.51,7.53,63200.0,6.6212,6.6388,6.6212,6.6388,63200.0
2012-07-27 10:45:00,7.53,7.56,7.53,7.55,76800.0,6.6388,6.6653,6.6388,6.6564,76800.0
2012-07-27 10:50:00,7.55,7.55,7.53,7.53,64800.0,6.6564,6.6564,6.6388,6.6388,64800.0
2012-07-27 10:55:00,7.53,7.55,7.53,7.55,86400.0,6.6388,6.6564,6.6388,6.6564,86400.0
2012-07-27 11:00:00,7.55,7.56,7.54,7.55,87200.0,6.6564,6.6653,6.6476,6.6564,87200.0
2012-07-27 11:05:00,7.55,7.55,7.53,7.53,48800.0,6.6564,6.6564,6.6388,6.6388,48800.0
2012-07-27 11:10:00,7.53,7.53,7.51,7.52,110400.0,6.6388,6.6388,6.6212,6.63,110400.0
2012-07-27 11:15:00,7.52,7.54,7.52,7.53,97600.0,6.63,6.6476,6.63,6.6388,97600.0
2012-07-27 11:20:00,7.54,7.54,7.53,7.53,101600.0,6.6476,6.6476,6.6388,6.6388,101600.0
2012-07-27 11:25:00,7.53,7.53,7.53,7.53,26400.0,6.6388,6.6388,6.6388,6.6388,26400.0
2012-07-27 11:30:00,7.53,7.53,7.52,7.52,94400.0,6.6388,6.6388,6.63,6.63,94400.0
2012-07-27 11:35:00,7.52,7.52,7.51,7.51,44000.0,6.63,6.63,6.6212,6.6212,44000.0
2012-07-27 11:40:00,7.51,7.51,7.5,7.5,110400.0,6.6212,6.6212,6.6124,6.6124,110400.0
2012-07-27 11:45:00,7.5,7.51,7.5,7.51,29600.0,6.6124,6.6212,6.6124,6.6212,29600.0
2012-07-27 11:50:00,7.51,7.52,7.51,7.52,53600.0,6.6212,6.63,6.6212,6.63,53600.0
2012-07-27 11:55:00,7.52,7.52,7.52,7.52,12800.0,6.63,6.63,6.63,6.63,12800.0
2012-07-27 12:00:00,7.52,7.53,7.51,7.52,68000.0,6.63,6.6388,6.6212,6.63,68000.0
2012-07-27 12:05:00,7.52,7.53,7.51,7.52,50400.0,6.63,6.6388,6.6212,6.63,50400.0
2012-07-27 12:10:00,7.52,7.52,7.51,7.52,76000.0,6.63,6.63,6.6212,6.63,76000.0
2012-07-27 12:15:00,7.52,7.52,7.5,7.51,116000.0,6.63,6.63,6.6124,6.6212,116000.0
2012-07-27 12:20:00,7.5,7.52,7.5,7.51,36800.0,6.6124,6.63,6.6124,6.6212,36800.0
2012-07-27 12:25:00,7.51,7.52,7.5,7.5,147200.0,6.6212,6.63,6.6124,6.6124,147200.0
2012-07-27 12:30:00,7.51,7.51,7.5,7.5,148000.0,6.6212,6.6212,6.6124,6.6124,148000.0
2012-07-27 12:35:00,7.5,7.51,7.5,7.5,41600.0,6.6124,6.6212,6.6124,6.6124,41600.0
2012-07-27 12:40:00,7.5,7.5,7.5,7.5,24800.0,6.6124,6.6124,6.6124,6.6124,24800.0
2012-07-27 12:45:00,7.5,7.5,7.49,7.49,17600.0,6.6124,6.6124,6.6035,6.6035,17600.0
2012-07-27 12:50:00,7.5,7.5,7.5,7.5,24000.0,6.6124,6.6124,6.6124,6.6124,24000.0
2012-07-27 12:55:00,7.5,7.5,7.5,7.5,24000.0,6.6124,6.6124,6.6124,6.6124,24000.0
2012-07-27 13:00:00,7.5,7.5,7.5,7.5,35200.0,6.6124,6.6124,6.6124,6.6124,35200.0
2012-07-27 13:05:00,7.5,7.5,7.49,7.49,53600.0,6.6124,6.6124,6.6035,6.6035,53600.0
2012-07-27 13:10:00,7.49,7.5,7.49,7.5,16800.0,6.6035,6.6124,6.6035,6.6124,16800.0
2012-07-27 13:15:00,7.5,7.5,7.49,7.49,68800.0,6.6124,6.6124,6.6035,6.6035,68800.0
2012-07-27 13:20:00,7.49,7.49,7.48,7.48,40800.0,6.6035,6.6035,6.5947,6.5947,40800.0
2012-07-27 13:25:00,7.48,7.53,7.48,7.51,330400.0,6.5947,6.6388,6.5947,6.6212,330400.0
2012-07-27 13:30:00,7.52,7.52,7.5,7.51,555200.0,6.63,6.63,6.6124,6.6212,555200.0
2012-07-27 13:35:00,7.51,7.53,7.51,7.51,318400.0,6.6212,6.6388,6.6212,6.6212,318400.0
2012-07-27 13:40:00,7.52,7.52,7.51,7.51,112000.0,6.63,6.63,6.6212,6.6212,112000.0
2012-07-27 13:45:00,7.5,7.5,7.48,7.48,24800.0,6.6124,6.6124,6.5947,6.5947,24800.0
2012-07-27 13:50:00,7.48,7.5,7.48,7.5,40000.0,6.5947,6.6124,6.5947,6.6124,40000.0
2012-07-27 13:55:00,7.5,7.51,7.49,7.5,64800.0,6.6124,6.6212,6.6035,6.6124,64800.0
2012-07-27 14:00:00,7.5,7.51,7.5,7.5,76800.0,6.6124,6.6212,6.6124,6.6124,76800.0
2012-07-27 14:05:00,7.5,7.51,7.5,7.5,100800.0,6.6124,6.6212,6.6124,6.6124,100800.0
2012-07-27 14:10:00,7.5,7.5,7.48,7.48,84000.0,6.6124,6.6124,6.5947,6.5947,84000.0
2012-07-27 14:15:00,7.48,7.49,7.48,7.48,64800.0,6.5947,6.6035,6.5947,6.5947,64800.0
2012-07-27 14:20:00,7.48,7.48,7.47,7.48,48000.0,6.5947,6.5947,6.5859,6.5947,48000.0
2012-07-27 14:25:00,7.48,7.48,7.48,7.48,50400.0,6.5947,6.5947,6.5947,6.5947,50400.0
2012-07-27 14:30:00,7.48,7.49,7.48,7.49,52800.0,6.5947,6.6035,6.5947,6.6035,52800.0
2012-07-27 14:35:00,7.49,7.49,7.48,7.48,72000.0,6.6035,6.6035,6.5947,6.5947,72000.0
2012-07-27 14:40:00,7.48,7.49,7.48,7.48,106400.0,6.5947,6.6035,6.5947,6.5947,106400.0
2012-07-27 14:45:00,7.48,7.48,7.47,7.47,121600.0,6.5947,6.5947,6.5859,6.5859,121600.0
2012-07-27 14:50:00,7.47,7.49,7.47,7.48,91200.0,6.5859,6.6035,6.5859,6.5947,91200.0
2012-07-27 14:55:00,7.49,7.49,7.48,7.48,179200.0,6.6035,6.6035,6.5947,6.5947,179200.0
2012-07-27 15:00:00,7.48,7.5,7.48,7.49,144000.0,6.5947,6.6124,6.5947,6.6035,144000.0
2012-07-27 15:05:00,7.49,7.49,7.49,7.49,178400.0,6.6035,6.6035,6.6035,6.6035,178400.0
2012-07-27 15:10:00,7.49,7.5,7.49,7.49,76000.0,6.6035,6.6124,6.6035,6.6035,76000.0
2012-07-27 15:15:00,7.49,7.5,7.49,7.5,156800.0,6.6035,6.6124,6.6035,6.6124,156800.0
2012-07-27 15:20:00,7.5,7.5,7.49,7.5,272800.0,6.6124,6.6124,6.6035,6.6124,272800.0
2012-07-27 15:25:00,7.5,7.5,7.49,7.5,162400.0,6.6124,6.6124,6.6035,6.6124,162400.0
2012-07-27 15:30:00,7.5,7.52,7.5,7.51,149600.0,6.6124,6.63,6.6124,6.6212,149600.0
2012-07-27 15:35:00,7.51,7.52,7.5,7.5,168000.0,6.6212,6.63,6.6124,6.6124,168000.0
2012-07-27 15:40:00,7.5,7.51,7.5,7.5,169600.0,6.6124,6.6212,6.6124,6.6124,169600.0
2012-07-27 15:45:00,7.5,7.5,7.49,7.49,396000.0,6.6124,6.6124,6.6035,6.6035,396000.0
2012-07-27 15:50:00,7.49,7.5,7.48,7.48,290400.0,6.6035,6.6124,6.5947,6.5947,290400.0
2012-07-27 15:55:00,7.48,7.51,7.48,7.5,1317600.0,6.5947,6.6212,6.5947,6.6124,1317600.0
2012-07-30 09:30:00,7.48,7.52,7.48,7.52,51200.0,6.5947,6.63,6.5947,6.63,51200.0
2012-07-30 09:35:00,7.51,7.52,7.51,7.51,29600.0,6.6212,6.63,6.6212,6.6212,29600.0
2012-07-30 09:40:00,7.51,7.52,7.49,7.52,47200.0,6.6212,6.63,6.6035,6.63,47200.0
2012-07-30 09:45:00,7.51,7.51,7.5,7.5,54400.0,6.6212,6.6212,6.6124,6.6124,54400.0
2012-07-30 09:50:00,7.5,7.5,7.47,7.48,51200.0,6.6124,6.6124,6.5859,6.5947,51200.0
2012-07-30 09:55:00,7.48,7.51,7.48,7.51,28800.0,6.5947,6.6212,6.5947,6.6212,28800.0
2012-07-30 10:00:00,7.51,7.52,7.51,7.52,28800.0,6.6212,6.63,6.6212,6.63,28800.0
2012-07-30 10:05:00,7.53,7.53,7.51,7.51,48800.0,6.6388,6.6388,6.6212,6.6212,48800.0
2012-07-30 10:10:00,7.52,7.52,7.51,7.52,34400.0,6.63,6.63,6.6212,6.63,34400.0
2012-07-30 10:15:00,7.52,7.53,7.51,7.52,36800.0,6.63,6.6388,6.6212,6.63,36800.0
2012-07-30 10:20:00,7.52,7.54,7.52,7.54,41600.0,6.63,6.6476,6.63,6.6476,41600.0
2012-07-30 10:25:00,7.54,7.55,7.53,7.53,38400.0,6.6476,6.6564,6.6388,6.6388,38400.0
2012-07-30 10:30:00,7.53,7.53,7.51,7.51,24000.0,6.6388,6.6388,6.6212,6.6212,24000.0
2012-07-30 10:35:00,7.51,7.53,7.51,7.52,14400.0,6.6212,6.6388,6.6212,6.63,14400.0
2012-07-30 10:40:00,7.52,7.52,7.51,7.51,32000.0,6.63,6.63,6.6212,6.6212,32000.0
2012-07-30 10:45:00,7.51,7.52,7.5,7.51,30400.0,6.6212,6.63,6.6124,6.6212,30400.0
2012-07-30 10:50:00,7.51,7.52,7.51,7.51,24000.0,6.6212,6.63,6.6212,6.6212,24000.0
2012-07-30 10:55:00,7.51,7.51,7.49,7.49,76800.0,6.6212,6.6212,6.6035,6.6035,76800.0
2012-07-30 11:00:00,7.49,7.5,7.49,7.5,21600.0,6.6035,6.6124,6.6035,6.6124,21600.0
2012-07-30 11:05:00,7.5,7.51,7.5,7.51,32800.0,6.6124,6.6212,6.6124,6.6212,32800.0
2012-07-30 11:10:00,7.51,7.51,7.5,7.5,47200.0,6.6212,6.6212,6.6124,6.6124,47200.0
2012-07-30 11:15:00,7.5,7.5,7.46,7.46,49600.0,6.6124,6.6124,6.5771,6.5771,49600.0
2012-07-30 11:20:00,7.46,7.46,7.43,7.44,271200.0,6.5771,6.5771,6.5506,6.5595,271200.0
2012-07-30 11:25:00,7.44,7.45,7.44,7.45,49600.0,6.5595,6.5683,6.5595,6.5683,49600.0
2012-07-30 11:30:00,7.45,7.45,7.44,7.44,41600.0,6.5683,6.5683,6.5595,6.5595,41600.0
2012-07-30 11:35:00,7.44,7.45,7.44,7.44,8800.0,6.5595,6.5683,6.5595,6.5595,8800.0
2012-07-30 11:40:00,7.44,7.44,7.42,7.43,77600.0,6.5595,6.5595,6.5418,6.5506,77600.0
2012-07-30 11:45:00,7.43,7.44,7.43,7.43,43200.0,6.5506,6.5595,6.5506,6.5506,43200.0
2012-07-30 11:50:00,7.43,7.44,7.43,7.44,30400.0,6.5506,6.5595,6.5506,6.5595,30400.0
2012-07-30 11:55:00,7.44,7.44,7.44,7.44,23200.0,6.5595,6.5595,6.5595,6.5595,23200.0
2012-07-30 12:00:00,7.44,7.44,7.43,7.43,41600.0,6.5595,6.5595,6.5506,6.5506,41600.0
2012-07-30 12:05:00,7.43,7.43,7.42,7.43,24000.0,6.5506,6.5506,6.5418,6.5506,24000.0
2012-07-30 12:10:00,7.43,7.43,7.43,7.43,21600.0,6.5506,6.5506,6.5506,6.5506,21600.0
2012-07-30 12:15:00,7.43,7.43,7.42,7.42,44000.0,6.5506,6.5506,6.5418,6.5418,44000.0
2012-07-30 12:20:00,7.42,7.45,7.42,7.43,68000.0,6.5418,6.5683,6.5418,6.5506,68000.0
2012-07-30 12:25:00,7.43,7.43,7.43,7.43,19200.0,6.5506,6.5506,6.5506,6.5506,19200.0
2012-07-30 12:30:00,7.43,7.43,7.42,7.42,22400.0,6.5506,6.5506,6.5418,6.5418,22400.0
2012-07-30 12:35:00,7.42,7.43,7.42,7.42,50400.0,6.5418,6.5506,6.5418,6.5418,50400.0
2012-07-30 12:40:00,7.43,7.44,7.43,7.43,36800.0,6.5506,6.5595,6.5506,6.5506,36800.0
2012-07-30 12:45:00,7.44,7.44,7.43,7.43,36000.0,6.5595,6.5595,6.5506,6.5506,36000.0
2012-07-30 12:50:00,7.43,7.45,7.43,7.44,16000.0,6.5506,6.5683,6.5506,6.5595,16000.0
2012-07-30 12:55:00,7.44,7.45,7.42,7.42,50400.0,6.5595,6.5683,6.5418,6.5418,50400.0
2012-07-30 13:00:00,7.42,7.43,7.42,7.42,24000.0,6.5418,6.5506,6.5418,6.5418,24000.0
2012-07-30 13:05:00,7.42,7.43,7.42,7.43,21600.0,6.5418,6.5506,6.5418,6.5506,21600.0
2012-07-30 13:10:00,7.43,7.44,7.43,7.43,24000.0,6.5506,6.5595,6.5506,6.5506,24000.0
2012-07-30 13:15:00,7.43,7.43,7.42,7.42,23200.0,6.5506,6.5506,6.5418,6.5418,23200.0
2012-07-30 13:20:00,7.42,7.44,7.42,7.43,28000.0,6.5418,6.5595,6.5418,6.5506,28000.0
2012-07-30 13:25:00,7.43,7.44,7.43,7.44,26400.0,6.5506,6.5595,6.5506,6.5595,26400.0
2012-07-30 13:30:00,7.44,7.45,7.44,7.45,8000.0,6.5595,6.5683,6.5595,6.5683,8000.0
2012-07-30 13:35:00,7.45,7.45,7.45,7.45,36800.0,6.5683,6.5683,6.5683,6.5683,36800.0
2012-07-30 13:40:00,7.45,7.45,7.44,7.44,20000.0,6.5683,6.5683,6.5595,6.5595,20000.0
2012-07-30 13:45:00,7.43,7.43,7.43,7.43,47200.0,6.5506,6.5506,6.5506,6.5506,47200.0
2012-07-30 13:50:00,7.43,7.43,7.42,7.43,27200.0,6.5506,6.5506,6.5418,6.5506,27200.0
2012-07-30 13:55:00,7.44,7.44,7.43,7.43,24800.0,6.5595,6.5595,6.5506,6.5506,24800.0
2012-07-30 14:00:00,7.43,7.43,7.42,7.43,34400.0,6.5506,6.5506,6.5418,6.5506,34400.0
2012-07-30 14:05:00,7.43,7.43,7.43,7.43,54400.0,6.5506,6.5506,6.5506,6.5506,54400.0
2012-07-30 14:10:00,7.43,7.44,7.43,7.44,27200.0,6.5506,6.5595,6.5506,6.5595,27200.0
2012-07-30 14:15:00,7.44,7.44,7.43,7.44,22400.0,6.5595,6.5595,6.5506,6.5595,22400.0
2012-07-30 14:20:00,7.44,7.45,7.44,7.44,28800.0,6.5595,6.5683,6.5595,6.5595,28800.0
2012-07-30 14:25:00,7.44,7.45,7.44,7.45,27200.0,6.5595,6.5683,6.5595,6.5683,27200.0
2012-07-30 14:30:00,7.45,7.45,7.44,7.45,34400.0,6.5683,6.5683,6.5595,6.5683,34400.0
2012-07-30 14:35:00,7.45,7.45,7.45,7.45,13600.0,6.5683,6.5683,6.5683,6.5683,13600.0
2012-07-30 14:40:00,7.46,7.47,7.45,7.46,47200.0,6.5771,6.5859,6.5683,6.5771,47200.0
2012-07-30 14:45:00,7.46,7.46,7.46,7.46,16000.0,6.5771,6.5771,6.5771,6.5771,16000.0
2012-07-30 14:50:00,7.46,7.46,7.46,7.46,22400.0,6.5771,6.5771,6.5771,6.5771,22400.0
2012-07-30 14:55:00,7.46,7.47,7.46,7.47,26400.0,6.5771,6.5859,6.5771,6.5859,26400.0
2012-07-30 15:00:00,7.47,7.47,7.46,7.46,18400.0,6.5859,6.5859,6.5771,6.5771,18400.0
2012-07-30 15:05:00,7.46,7.46,7.44,7.44,48800.0,6.5771,6.5771,6.5595,6.5595,48800.0
2012-07-30 15:10:00,7.44,7.44,7.43,7.44,49600.0,6.5595,6.5595,6.5506,6.5595,49600.0
2012-07-30 15:15:00,7.44,7.45,7.44,7.45,45600.0,6.5595,6.5683,6.5595,6.5683,45600.0
2012-07-30 15:20:00,7.45,7.46,7.45,7.46,36000.0,6.5683,6.5771,6.5683,6.5771,36000.0
2012-07-30 15:25:00,7.46,7.46,7.45,7.46,50400.0,6.5771,6.5771,6.5683,6.5771,50400.0
2012-07-30 15:30:00,7.46,7.46,7.45,7.46,72000.0,6.5771,6.5771,6.5683,6.5771,72000.0
2012-07-30 15:35:00,7.46,7.46,7.44,7.44,46400.0,6.5771,6.5771,6.5595,6.5595,46400.0
2012-07-30 15:40:00,7.45,7.46,7.45,7.46,59200.0,6.5683,6.5771,6.5683,6.5771,59200.0
2012-07-30 15:45:00,7.46,7.46,7.45,7.46,56000.0,6.5771,6.5771,6.5683,6.5771,56000.0
2012-07-30 15:50:00,7.46,7.46,7.45,7.46,55200.0,6.5771,6.5771,6.5683,6.5771,55200.0
2012-07-30 15:55:00,7.45,7.46,7.45,7.46,191200.0,6.5683,6.5771,6.5683,6.5771,191200.0
2012-07-31 09:30:00,7.45,7.49,7.42,7.47,63200.0,6.5683,6.6035,6.5418,6.5859,63200.0
2012-07-31 09:35:00,7.47,7.48,7.47,7.48,39200.0,6.5859,6.5947,6.5859,6.5947,39200.0
2012-07-31 09:40:00,7.48,7.5,7.47,7.5,66400.0,6.5947,6.6124,6.5859,6.6124,66400.0
2012-07-31 09:45:00,7.49,7.5,7.46,7.47,40000.0,6.6035,6.6124,6.5771,6.5859,40000.0
2012-07-31 09:50:00,7.47,7.47,7.45,7.46,55200.0,6.5859,6.5859,6.5683,6.5771,55200.0
2012-07-31 09:55:00,7.45,7.45,7.43,7.45,57600.0,6.5683,6.5683,6.5506,6.5683,57600.0
2012-07-31 10:00:00,7.45,7.47,7.44,7.44,60000.0,6.5683,6.5859,6.5595,6.5595,60000.0
2012-07-31 10:05:00,7.44,7.44,7.42,7.43,47200.0,6.5595,6.5595,6.5418,6.5506,47200.0
2012-07-31 10:10:00,7.42,7.44,7.41,7.43,68800.0,6.5418,6.5595,6.533,6.5506,68800.0
2012-07-31 10:15:00,7.43,7.44,7.42,7.43,44000.0,6.5506,6.5595,6.5418,6.5506,44000.0
2012-07-31 10:20:00,7.43,7.45,7.43,7.45,40000.0,6.5506,6.5683,6.5506,6.5683,40000.0
2012-07-31 10:25:00,7.46,7.46,7.45,7.45,21600.0,6.5771,6.5771,6.5683,6.5683,21600.0
2012-07-31 10:30:00,7.45,7.46,7.43,7.43,24000.0,6.5683,6.5771,6.5506,6.5506,24000.0
2012-07-31 10:35:00,7.44,7.44,7.42,7.43,20000.0,6.5595,6.5595,6.5418,6.5506,20000.0
2012-07-31 10:40:00,7.42,7.44,7.42,7.44,43200.0,6.5418,6.5595,6.5418,6.5595,43200.0
2012-07-31 10:45:00,7.45,7.45,7.44,7.45,36000.0,6.5683,6.5683,6.5595,6.5683,36000.0
2012-07-31 10:50:00,7.45,7.46,7.44,7.46,28800.0,6.5683,6.5771,6.5595,6.5771,28800.0
2012-07-31 10:55:00,7.45,7.46,7.44,7.44,48800.0,6.5683,6.5771,6.5595,6.5595,48800.0
2012-07-31 11:00:00,7.44,7.45,7.43,7.43,99200.0,6.5595,6.5683,6.5506,6.5506,99200.0
2012-07-31 11:05:00,7.43,7.43,7.42,7.43,44000.0,6.5506,6.5506,6.5418,6.5506,44000.0
2012-07-31 11:10:00,7.43,7.45,7.43,7.44,79200.0,6.5506,6.5683,6.5506,6.5595,79200.0
2012-07-31 11:15:00,7.44,7.44,7.43,7.43,33600.0,6.5595,6.5595,6.5506,6.5506,33600.0
2012-07-31 11:20:00,7.43,7.44,7.43,7.43,44000.0,6.5506,6.5595,6.5506,6.5506,44000.0
2012-07-31 11:25:00,7.43,7.44,7.42,7.43,48800.0,6.5506,6.5595,6.5418,6.5506,48800.0
2012-07-31 11:30:00,7.43,7.43,7.43,7.43,8000.0,6.5506,6.5506,6.5506,6.5506,8000.0
2012-07-31 11:35:00,7.43,7.44,7.43,7.43,29600.0,6.5506,6.5595,6.5506,6.5506,29600.0
2012-07-31 11:40:00,7.43,7.44,7.43,7.44,4800.0,6.5506,6.5595,6.5506,6.5595,4800.0
2012-07-31 11:45:00,7.43,7.43,7.43,7.43,43200.0,6.5506,6.5506,6.5506,6.5506,43200.0
2012-07-31 11:50:00,7.43,7.44,7.43,7.44,100000.0,6.5506,6.5595,6.5506,6.5595,100000.0
2012-07-31 11:55:00,7.44,7.44,7.44,7.44,33600.0,6.5595,6.5595,6.5595,6.5595,33600.0
2012-07-31 12:00:00,7.44,7.44,7.42,7.42,54400.0,6.5595,6.5595,6.5418,6.5418,54400.0
2012-07-31 12:05:00,7.42,7.43,7.41,7.42,14400.0,6.5418,6.5506,6.533,6.5418,14400.0
2012-07-31 12:10:00,7.42,7.42,7.4,7.41,27200.0,6.5418,6.5418,6.5242,6.533,27200.0
2012-07-31 12:15:00,7.41,7.42,7.41,7.42,17600.0,6.533,6.5418,6.533,6.5418,17600.0
2012-07-31 12:20:00,7.41,7.42,7.4,7.41,21600.0,6.533,6.5418,6.5242,6.533,21600.0
2012-07-31 12:25:00,7.41,7.41,7.41,7.41,12800.0,6.533,6.533,6.533,6.533,12800.0
2012-07-31 12:30:00,7.41,7.41,7.4,7.4,56800.0,6.533,6.533,6.5242,6.5242,56800.0
2012-07-31 12:35:00,7.4,7.41,7.4,7.4,23200.0,6.5242,6.533,6.5242,6.5242,23200.0
2012-07-31 12:40:00,7.4,7.4,7.4,7.4,18400.0,6.5242,6.5242,6.5242,6.5242,18400.0
2012-07-31 12:45:00,7.4,7.4,7.39,7.39,18400.0,6.5242,6.5242,6.5154,6.5154,18400.0
2012-07-31 12:50:00,7.39,7.39,7.38,7.39,20000.0,6.5154,6.5154,6.5066,6.5154,20000.0
2012-07-31 12:55:00,7.39,7.39,7.38,7.38,24800.0,6.5154,6.5154,6.5066,6.5066,24800.0
2012-07-31 13:00:00,7.38,7.39,7.38,7.38,29600.0,6.5066,6.5154,6.5066,6.5066,29600.0
2012-07-31 13:05:00,7.38,7.4,7.38,7.39,35200.0,6.5066,6.5242,6.5066,6.5154,35200.0
2012-07-31 13:10:00,7.4,7.4,7.39,7.4,34400.0,6.5242,6.5242,6.5154,6.5242,34400.0
2012-07-31 13:15:00,7.4,7.4,7.39,7.39,20800.0,6.5242,6.5242,6.5154,6.5154,20800.0
2012-07-31 13:20:00,7.39,7.39,7.39,7.39,10400.0,6.5154,6.5154,6.5154,6.5154,10400.0
2012-07-31 13:25:00,7.39,7.4,7.39,7.4,29600.0,6.5154,6.5242,6.5154,6.5242,29600.0
2012-07-31 13:30:00,7.4,7.41,7.4,7.4,28000.0,6.5242,6.533,6.5242,6.5242,28000.0
2012-07-31 13:35:00,7.4,7.4,7.39,7.39,16800.0,6.5242,6.5242,6.5154,6.5154,16800.0
2012-07-31 13:40:00,7.39,7.39,7.38,7.38,26400.0,6.5154,6.5154,6.5066,6.5066,26400.0
2012-07-31 13:45:00,7.38,7.38,7.38,7.38,37600.0,6.5066,6.5066,6.5066,6.5066,37600.0
2012-07-31 13:50:00,7.38,7.39,7.38,7.39,19200.0,6.5066,6.5154,6.5066,6.5154,19200.0
2012-07-31 13:55:00,7.38,7.39,7.38,7.38,36800.0,6.5066,6.5154,6.5066,6.5066,36800.0
2012-07-31 14:00:00,7.38,7.38,7.37,7.38,54400.0,6.5066,6.5066,6.4977,6.5066,54400.0
2012-07-31 14:05:00,7.38,7.38,7.37,7.37,81600.0,6.5066,6.5066,6.4977,6.4977,81600.0
2012-07-31 14:10:00,7.37,7.39,7.37,7.38,64000.0,6.4977,6.5154,6.4977,6.5066,64000.0
2012-07-31 14:15:00,7.38,7.38,7.38,7.38,98400.0,6.5066,6.5066,6.5066,6.5066,98400.0
2012-07-31 14:20:00,7.38,7.39,7.37,7.39,100800.0,6.5066,6.5154,6.4977,6.5154,100800.0
2012-07-31 14:25:00,7.39,7.39,7.39,7.39,48000.0,6.5154,6.5154,6.5154,6.5154,48000.0
2012-07-31 14:30:00,7.39,7.39,7.38,7.38,43200.0,6.5154,6.5154,6.5066,6.5066,43200.0
2012-07-31 14:35:00,7.38,7.38,7.37,7.37,59200.0,6.5066,6.5066,6.4977,6.4977,59200.0
2012-07-31 14:40:00,7.37,7.38,7.37,7.38,45600.0,6.4977,6.5066,6.4977,6.5066,45600.0
2012-07-31 14:45:00,7.38,7.4,7.38,7.39,84800.0,6.5066,6.5242,6.5066,6.5154,84800.0
2012-07-31 14:50:00,7.39,7.4,7.39,7.4,93600.0,6.5154,6.5242,6.5154,6.5242,93600.0
2012-07-31 14:55:00,7.4,7.4,7.39,7.39,95200.0,6.5242,6.5242,6.5154,6.5154,95200.0
2012-07-31 15:00:00,7.39,7.39,7.38,7.38,92000.0,6.5154,6.5154,6.5066,6.5066,92000.0
2012-07-31 15:05:00,7.38,7.39,7.38,7.39,150400.0,6.5066,6.5154,6.5066,6.5154,150400.0
2012-07-31 15:10:00,7.39,7.39,7.38,7.38,131200.0,6.5154,6.5154,6.5066,6.5066,131200.0
2012-07-31 15:15:00,7.38,7.39,7.38,7.39,132000.0,6.5066,6.5154,6.5066,6.5154,132000.0
2012-07-31 15:20:00,7.39,7.39,7.37,7.37,206400.0,6.5154,6.5154,6.4977,6.4977,206400.0
2012-07-31 15:25:00,7.37,7.38,7.37,7.37,155200.0,6.4977,6.5066,6.4977,6.4977,155200.0
2012-07-31 15:30:00,7.38,7.38,7.37,7.38,184000.0,6.5066,6.5066,6.4977,6.5066,184000.0
2012-07-31 15:35:00,7.38,7.38,7.37,7.37,123200.0,6.5066,6.5066,6.4977,6.4977,123200.0
2012-07-31 15:40:00,7.37,7.38,7.36,7.38,122400.0,6.4977,6.5066,6.4889,6.5066,122400.0
2012-07-31 15:45:00,7.37,7.38,7.36,7.37,180000.0,6.4977,6.5066,6.4889,6.4977,180000.0
2012-07-31 15:50:00,7.37,7.38,7.36,7.36,243200.0,6.4977,6.5066,6.4889,6.4889,243200.0
2012-07-31 15:55:00,7.36,7.37,7.35,7.36,423200.0,6.4889,6.4977,6.4801,6.4889,423200.0
2012-08-01 09:30:00,7.41,7.41,7.33,7.33,316000.0,6.533,6.533,6.4625,6.4625,316000.0
2012-08-01 09:35:00,7.33,7.33,7.31,7.33,83200.0,6.4625,6.4625,6.4448,6.4625,83200.0
2012-08-01 09:40:00,7.33,7.33,7.32,7.33,62400.0,6.4625,6.4625,6.4537,6.4625,62400.0
2012-08-01 09:45:00,7.33,7.34,7.32,7.34,36800.0,6.4625,6.4713,6.4537,6.4713,36800.0
2012-08-01 09:50:00,7.34,7.35,7.33,7.35,35200.0,6.4713,6.4801,6.4625,6.4801,35200.0
2012-08-01 09:55:00,7.35,7.36,7.33,7.33,28000.0,6.4801,6.4889,6.4625,6.4625,28000.0
2012-08-01 10:00:00,7.33,7.36,7.33,7.36,49600.0,6.4625,6.4889,6.4625,6.4889,49600.0
2012-08-01 10:05:00,7.36,7.37,7.35,7.37,60000.0,6.4889,6.4977,6.4801,6.4977,60000.0
2012-08-01 10:10:00,7.37,7.38,7.36,7.37,104000.0,6.4977,6.5066,6.4889,6.4977,104000.0
2012-08-01 10:15:00,7.37,7.37,7.35,7.35,44800.0,6.4977,6.4977,6.4801,6.4801,44800.0
2012-08-01 10:20:00,7.36,7.37,7.35,7.36,25600.0,6.4889,6.4977,6.4801,6.4889,25600.0
2012-08-01 10:25:00,7.37,7.37,7.37,7.37,8800.0,6.4977,6.4977,6.4977,6.4977,8800.0
2012-08-01 10:30:00,7.37,7.38,7.36,7.36,35200.0,6.4977,6.5066,6.4889,6.4889,35200.0
2012-08-01 10:35:00,7.36,7.38,7.36,7.38,40000.0,6.4889,6.5066,6.4889,6.5066,40000.0
2012-08-01 10:40:00,7.38,7.38,7.37,7.37,48800.0,6.5066,6.5066,6.4977,6.4977,48800.0
2012-08-01 10:45:00,7.37,7.38,7.37,7.38,46400.0,6.4977,6.5066,6.4977,6.5066,46400.0
2012-08-01 10:50:00,7.38,7.38,7.37,7.37,25600.0,6.5066,6.5066,6.4977,6.4977,25600.0
2012-08-01 10:55:00,7.37,7.38,7.36,7.36,33600.0,6.4977,6.5066,6.4889,6.4889,33600.0
2012-08-01 11:00:00,7.37,7.37,7.37,7.37,34400.0,6.4977,6.4977,6.4977,6.4977,34400.0
2012-08-01 11:05:00,7.37,7.37,7.36,7.37,24000.0,6.4977,6.4977,6.4889,6.4977,24000.0
2012-08-01 11:10:00,7.37,7.37,7.36,7.36,33600.0,6.4977,6.4977,6.4889,6.4889,33600.0
2012-08-01 11:15:00,7.36,7.36,7.36,7.36,22400.0,6.4889,6.4889,6.4889,6.4889,22400.0
2012-08-01 11:20:00,7.36,7.36,7.36,7.36,28800.0,6.4889,6.4889,6.4889,6.4889,28800.0
2012-08-01 11:25:00,7.36,7.37,7.36,7.37,31200.0,6.4889,6.4977,6.4889,6.4977,31200.0
2012-08-01 11:30:00,7.38,7.38,7.37,7.37,76000.0,6.5066,6.5066,6.4977,6.4977,76000.0
2012-08-01 11:35:00,7.37,7.38,7.37,7.37,29600.0,6.4977,6.5066,6.4977,6.4977,29600.0
2012-08-01 11:40:00,7.37,7.38,7.37,7.38,46400.0,6.4977,6.5066,6.4977,6.5066,46400.0
2012-08-01 11:45:00,7.38,7.38,7.36,7.37,34400.0,6.5066,6.5066,6.4889,6.4977,34400.0
2012-08-01 11:50:00,7.37,7.38,7.37,7.38,47200.0,6.4977,6.5066,6.4977,6.5066,47200.0
2012-08-01 11:55:00,7.38,7.38,7.37,7.38,44800.0,6.5066,6.5066,6.4977,6.5066,44800.0
2012-08-01 12:00:00,7.38,7.39,7.37,7.38,51200.0,6.5066,6.5154,6.4977,6.5066,51200.0
2012-08-01 12:05:00,7.39,7.39,7.38,7.38,68000.0,6.5154,6.5154,6.5066,6.5066,68000.0
2012-08-01 12:10:00,7.38,7.39,7.37,7.37,65600.0,6.5066,6.5154,6.4977,6.4977,65600.0
2012-08-01 12:15:00,7.38,7.39,7.37,7.39,126400.0,6.5066,6.5154,6.4977,6.5154,126400.0
2012-08-01 12:20:00,7.38,7.39,7.37,7.37,90400.0,6.5066,6.5154,6.4977,6.4977,90400.0
2012-08-01 12:25:00,7.38,7.38,7.37,7.37,48000.0,6.5066,6.5066,6.4977,6.4977,48000.0
2012-08-01 12:30:00,7.37,7.38,7.37,7.38,35200.0,6.4977,6.5066,6.4977,6.5066,35200.0
2012-08-01 12:35:00,7.37,7.37,7.37,7.37,37600.0,6.4977,6.4977,6.4977,6.4977,37600.0
2012-08-01 12:40:00,7.37,7.37,7.37,7.37,12800.0,6.4977,6.4977,6.4977,6.4977,12800.0
2012-08-01 12:45:00,7.37,7.37,7.35,7.35,62400.0,6.4977,6.4977,6.4801,6.4801,62400.0
2012-08-01 12:50:00,7.35,7.35,7.34,7.35,39200.0,6.4801,6.4801,6.4713,6.4801,39200.0
2012-08-01 12:55:00,7.35,7.35,7.34,7.35,45600.0,6.4801,6.4801,6.4713,6.4801,45600.0
2012-08-01 13:00:00,7.35,7.35,7.34,7.35,23200.0,6.4801,6.4801,6.4713,6.4801,23200.0
2012-08-01 13:05:00,7.35,7.36,7.35,7.35,26400.0,6.4801,6.4889,6.4801,6.4801,26400.0
2012-08-01 13:10:00,7.35,7.35,7.34,7.35,27200.0,6.4801,6.4801,6.4713,6.4801,27200.0
2012-08-01 13:15:00,7.34,7.34,7.33,7.33,16000.0,6.4713,6.4713,6.4625,6.4625,16000.0
2012-08-01 13:20:00,7.33,7.34,7.33,7.33,36800.0,6.4625,6.4713,6.4625,6.4625,36800.0
2012-08-01 13:25:00,7.33,7.34,7.33,7.33,22400.0,6.4625,6.4713,6.4625,6.4625,22400.0
2012-08-01 13:30:00,7.33,7.33,7.32,7.33,40800.0,6.4625,6.4625,6.4537,6.4625,40800.0
2012-08-01 13:35:00,7.33,7.33,7.33,7.33,12800.0,6.4625,6.4625,6.4625,6.4625,12800.0
2012-08-01 13:40:00,7.33,7.33,7.33,7.33,22400.0,6.4625,6.4625,6.4625,6.4625,22400.0
2012-08-01 13:45:00,7.33,7.34,7.33,7.34,21600.0,6.4625,6.4713,6.4625,6.4713,21600.0
2012-08-01 13:50:00,7.34,7.34,7.34,7.34,12000.0,6.4713,6.4713,6.4713,6.4713,12000.0
2012-08-01 13:55:00,7.34,7.34,7.32,7.33,84000.0,6.4713,6.4713,6.4537,6.4625,84000.0
2012-08-01 14:00:00,7.32,7.33,7.32,7.33,20000.0,6.4537,6.4625,6.4537,6.4625,20000.0
2012-08-01 14:05:00,7.33,7.35,7.33,7.35,60800.0,6.4625,6.4801,6.4625,6.4801,60800.0
2012-08-01 14:10:00,7.35,7.35,7.3,7.33,179200.0,6.4801,6.4801,6.436,6.4625,179200.0
2012-08-01 14:15:00,7.33,7.33,7.31,7.32,144000.0,6.4625,6.4625,6.4448,6.4537,144000.0
2012-08-01 14:20:00,7.32,7.35,7.32,7.33,63200.0,6.4537,6.4801,6.4537,6.4625,63200.0
2012-08-01 14:25:00,7.33,7.36,7.33,7.36,76000.0,6.4625,6.4889,6.4625,6.4889,76000.0
2012-08-01 14:30:00,7.36,7.36,7.34,7.34,65600.0,6.4889,6.4889,6.4713,6.4713,65600.0
2012-08-01 14:35:00,7.34,7.36,7.34,7.35,69600.0,6.4713,6.4889,6.4713,6.4801,69600.0
2012-08-01 14:40:00,7.35,7.36,7.35,7.35,31200.0,6.4801,6.4889,6.4801,6.4801,31200.0
2012-08-01 14:45:00,7.35,7.36,7.33,7.35,68800.0,6.4801,6.4889,6.4625,6.4801,68800.0
2012-08-01 14:50:00,7.35,7.36,7.35,7.36,82400.0,6.4801,6.4889,6.4801,6.4889,82400.0
2012-08-01 14:55:00,7.36,7.36,7.35,7.36,68800.0,6.4889,6.4889,6.4801,6.4889,68800.0
2012-08-01 15:00:00,7.36,7.36,7.35,7.35,64800.0,6.4889,6.4889,6.4801,6.4801,64800.0
2012-08-01 15:05:00,7.35,7.38,7.35,7.38,81600.0,6.4801,6.5066,6.4801,6.5066,81600.0
2012-08-01 15:10:00,7.38,7.38,7.37,7.37,38400.0,6.5066,6.5066,6.4977,6.4977,38400.0
2012-08-01 15:15:00,7.36,7.37,7.36,7.36,24000.0,6.4889,6.4977,6.4889,6.4889,24000.0
2012-08-01 15:20:00,7.37,7.37,7.37,7.37,22400.0,6.4977,6.4977,6.4977,6.4977,22400.0
2012-08-01 15:25:00,7.37,7.39,7.37,7.39,67200.0,6.4977,6.5154,6.4977,6.5154,67200.0
2012-08-01 15:30:00,7.38,7.39,7.36,7.36,60000.0,6.5066,6.5154,6.4889,6.4889,60000.0
2012-08-01 15:35:00,7.37,7.37,7.34,7.35,80000.0,6.4977,6.4977,6.4713,6.4801,80000.0
2012-08-01 15:40:00,7.35,7.36,7.35,7.35,111200.0,6.4801,6.4889,6.4801,6.4801,111200.0
2012-08-01 15:45:00,7.35,7.36,7.33,7.34,164000.0,6.4801,6.4889,6.4625,6.4713,164000.0
2012-08-01 15:50:00,7.34,7.36,7.34,7.35,183200.0,6.4713,6.4889,6.4713,6.4801,183200.0
2012-08-01 15:55:00,7.35,7.36,7.33,7.34,475200.0,6.4801,6.4889,6.4625,6.4713,475200.0
2012-08-02 09:30:00,7.25,7.28,7.2,7.24,183200.0,6.3919,6.4184,6.3479,6.3831,183200.0
2012-08-02 09:35:00,7.23,7.27,7.23,7.27,51200.0,6.3743,6.4096,6.3743,6.4096,51200.0
2012-08-02 09:40:00,7.27,7.29,7.26,7.29,39200.0,6.4096,6.4272,6.4008,6.4272,39200.0
2012-08-02 09:45:00,7.29,7.33,7.29,7.32,64000.0,6.4272,6.4625,6.4272,6.4537,64000.0
2012-08-02 09:50:00,7.32,7.32,7.3,7.31,53600.0,6.4537,6.4537,6.436,6.4448,53600.0
2012-08-02 09:55:00,7.31,7.33,7.31,7.32,65600.0,6.4448,6.4625,6.4448,6.4537,65600.0
2012-08-02 10:00:00,7.32,7.34,7.32,7.32,137600.0,6.4537,6.4713,6.4537,6.4537,137600.0
2012-08-02 10:05:00,7.32,7.36,7.32,7.36,72800.0,6.4537,6.4889,6.4537,6.4889,72800.0
2012-08-02 10:10:00,7.36,7.37,7.35,7.35,89600.0,6.4889,6.4977,6.4801,6.4801,89600.0
2012-08-02 10:15:00,7.36,7.36,7.34,7.34,36800.0,6.4889,6.4889,6.4713,6.4713,36800.0
2012-08-02 10:20:00,7.34,7.35,7.33,7.34,60800.0,6.4713,6.4801,6.4625,6.4713,60800.0
2012-08-02 10:25:00,7.34,7.36,7.34,7.36,31200.0,6.4713,6.4889,6.4713,6.4889,31200.0
2012-08-02 10:30:00,7.35,7.35,7.33,7.33,24000.0,6.4801,6.4801,6.4625,6.4625,24000.0
2012-08-02 10:35:00,7.33,7.33,7.32,7.32,44000.0,6.4625,6.4625,6.4537,6.4537,44000.0
2012-08-02 10:40:00,7.32,7.32,7.31,7.32,42400.0,6.4537,6.4537,6.4448,6.4537,42400.0
2012-08-02 10:45:00,7.32,7.33,7.31,7.33,26400.0,6.4537,6.4625,6.4448,6.4625,26400.0
2012-08-02 10:50:00,7.32,7.33,7.31,7.31,24000.0,6.4537,6.4625,6.4448,6.4448,24000.0
2012-08-02 10:55:00,7.31,7.31,7.28,7.28,44000.0,6.4448,6.4448,6.4184,6.4184,44000.0
2012-08-02 11:00:00,7.28,7.29,7.27,7.28,36000.0,6.4184,6.4272,6.4096,6.4184,36000.0
2012-08-02 11:05:00,7.27,7.29,7.26,7.26,51200.0,6.4096,6.4272,6.4008,6.4008,51200.0
2012-08-02 11:10:00,7.26,7.27,7.25,7.27,24800.0,6.4008,6.4096,6.3919,6.4096,24800.0
2012-08-02 11:15:00,7.27,7.27,7.25,7.26,44000.0,6.4096,6.4096,6.3919,6.4008,44000.0
2012-08-02 11:20:00,7.25,7.26,7.25,7.25,64000.0,6.3919,6.4008,6.3919,6.3919,64000.0
2012-08-02 11:25:00,7.25,7.27,7.24,7.26,73600.0,6.3919,6.4096,6.3831,6.4008,73600.0
2012-08-02 11:30:00,7.26,7.26,7.23,7.23,60800.0,6.4008,6.4008,6.3743,6.3743,60800.0
2012-08-02 11:35:00,7.24,7.25,7.22,7.22,57600.0,6.3831,6.3919,6.3655,6.3655,57600.0
2012-08-02 11:40:00,7.22,7.23,7.21,7.22,56000.0,6.3655,6.3743,6.3567,6.3655,56000.0
2012-08-02 11:45:00,7.22,7.23,7.22,7.23,20800.0,6.3655,6.3743,6.3655,6.3743,20800.0
2012-08-02 11:50:00,7.23,7.23,7.21,7.22,36000.0,6.3743,6.3743,6.3567,6.3655,36000.0
2012-08-02 11:55:00,7.21,7.22,7.21,7.22,23200.0,6.3567,6.3655,6.3567,6.3655,23200.0
2012-08-02 12:00:00,7.22,7.24,7.22,7.24,178400.0,6.3655,6.3831,6.3655,6.3831,178400.0
2012-08-02 12:05:00,7.23,7.24,7.23,7.24,134400.0,6.3743,6.3831,6.3743,6.3831,134400.0
2012-08-02 12:10:00,7.24,7.24,7.23,7.24,22400.0,6.3831,6.3831,6.3743,6.3831,22400.0
2012-08-02 12:15:00,7.24,7.25,7.24,7.24,45600.0,6.3831,6.3919,6.3831,6.3831,45600.0
2012-08-02 12:20:00,7.24,7.24,7.23,7.24,8000.0,6.3831,6.3831,6.3743,6.3831,8000.0
2012-08-02 12:25:00,7.24,7.24,7.23,7.23,17600.0,6.3831,6.3831,6.3743,6.3743,17600.0
2012-08-02 12:30:00,7.22,7.22,7.2,7.2,44000.0,6.3655,6.3655,6.3479,6.3479,44000.0
2012-08-02 12:35:00,7.2,7.22,7.2,7.22,35200.0,6.3479,6.3655,6.3479,6.3655,35200.0
2012-08-02 12:40:00,7.21,7.21,7.21,7.21,58400.0,6.3567,6.3567,6.3567,6.3567,58400.0
2012-08-02 12:45:00,7.21,7.21,7.2,7.2,59200.0,6.3567,6.3567,6.3479,6.3479,59200.0
2012-08-02 12:50:00,7.2,7.2,7.19,7.19,38400.0,6.3479,6.3479,6.339,6.339,38400.0
2012-08-02 12:55:00,7.19,7.22,7.19,7.22,40800.0,6.339,6.3655,6.339,6.3655,40800.0
2012-08-02 13:00:00,7.21,7.22,7.21,7.21,31200.0,6.3567,6.3655,6.3567,6.3567,31200.0
2012-08-02 13:05:00,7.21,7.22,7.21,7.22,40000.0,6.3567,6.3655,6.3567,6.3655,40000.0
2012-08-02 13:10:00,7.22,7.23,7.21,7.21,26400.0,6.3655,6.3743,6.3567,6.3567,26400.0
2012-08-02 13:15:00,7.21,7.21,7.2,7.21,42400.0,6.3567,6.3567,6.3479,6.3567,42400.0
2012-08-02 13:20:00,7.2,7.2,7.2,7.2,38400.0,6.3479,6.3479,6.3479,6.3479,38400.0
2012-08-02 13:25:00,7.2,7.21,7.2,7.2,40000.0,6.3479,6.3567,6.3479,6.3479,40000.0
2012-08-02 13:30:00,7.21,7.21,7.21,7.21,32000.0,6.3567,6.3567,6.3567,6.3567,32000.0
2012-08-02 13:35:00,7.22,7.22,7.2,7.21,40000.0,6.3655,6.3655,6.3479,6.3567,40000.0
2012-08-02 13:40:00,7.21,7.22,7.21,7.21,16000.0,6.3567,6.3655,6.3567,6.3567,16000.0
2012-08-02 13:45:00,7.21,7.22,7.21,7.21,41600.0,6.3567,6.3655,6.3567,6.3567,41600.0
2012-08-02 13:50:00,7.21,7.22,7.21,7.21,44000.0,6.3567,6.3655,6.3567,6.3567,44000.0
2012-08-02 13:55:00,7.21,7.21,7.2,7.2,36800.0,6.3567,6.3567,6.3479,6.3479,36800.0
2012-08-02 14:00:00,7.2,7.2,7.19,7.19,37600.0,6.3479,6.3479,6.339,6.339,37600.0
2012-08-02 14:05:00,7.19,7.19,7.19,7.19,36000.0,6.339,6.339,6.339,6.339,36000.0
2012-08-02 14:10:00,7.2,7.2,7.19,7.2,30400.0,6.3479,6.3479,6.339,6.3479,30400.0
2012-08-02 14:15:00,7.2,7.21,7.2,7.21,38400.0,6.3479,6.3567,6.3479,6.3567,38400.0
2012-08-02 14:20:00,7.21,7.21,7.21,7.21,48800.0,6.3567,6.3567,6.3567,6.3567,48800.0
2012-08-02 14:25:00,7.21,7.22,7.21,7.21,35200.0,6.3567,6.3655,6.3567,6.3567,35200.0
2012-08-02 14:30:00,7.21,7.22,7.21,7.22,54400.0,6.3567,6.3655,6.3567,6.3655,54400.0
2012-08-02 14:35:00,7.22,7.24,7.22,7.24,47200.0,6.3655,6.3831,6.3655,6.3831,47200.0
2012-08-02 14:40:00,7.24,7.24,7.23,7.23,24800.0,6.3831,6.3831,6.3743,6.3743,24800.0
2012-08-02 14:45:00,7.23,7.23,7.22,7.22,56000.0,6.3743,6.3743,6.3655,6.3655,56000.0
2012-08-02 14:50:00,7.22,7.22,7.2,7.21,36800.0,6.3655,6.3655,6.3479,6.3567,36800.0
2012-08-02 14:55:00,7.2,7.22,7.2,7.21,47200.0,6.3479,6.3655,6.3479,6.3567,47200.0
2012-08-02 15:00:00,7.21,7.23,7.21,7.22,160800.0,6.3567,6.3743,6.3567,6.3655,160800.0
2012-08-02 15:05:00,7.22,7.23,7.22,7.22,99200.0,6.3655,6.3743,6.3655,6.3655,99200.0
2012-08-02 15:10:00,7.22,7.23,7.22,7.22,68000.0,6.3655,6.3743,6.3655,6.3655,68000.0
2012-08-02 15:15:00,7.22,7.22,7.21,7.22,81600.0,6.3655,6.3655,6.3567,6.3655,81600.0
2012-08-02 15:20:00,7.22,7.23,7.21,7.21,69600.0,6.3655,6.3743,6.3567,6.3567,69600.0
2012-08-02 15:25:00,7.22,7.23,7.21,7.21,69600.0,6.3655,6.3743,6.3567,6.3567,69600.0
2012-08-02 15:30:00,7.21,7.22,7.21,7.22,204800.0,6.3567,6.3655,6.3567,6.3655,204800.0
2012-08-02 15:35:00,7.22,7.23,7.22,7.23,104000.0,6.3655,6.3743,6.3655,6.3743,104000.0
2012-08-02 15:40:00,7.23,7.23,7.21,7.22,175200.0,6.3743,6.3743,6.3567,6.3655,175200.0
2012-08-02 15:45:00,7.22,7.25,7.22,7.25,173600.0,6.3655,6.3919,6.3655,6.3919,173600.0
2012-08-02 15:50:00,7.25,7.26,7.24,7.25,268800.0,6.3919,6.4008,6.3831,6.3919,268800.0
2012-08-02 15:55:00,7.25,7.26,7.25,7.26,349600.0,6.3919,6.4008,6.3919,6.4008,349600.0
2012-08-03 09:30:00,7.38,7.41,7.38,7.41,74400.0,6.5066,6.533,6.5066,6.533,74400.0
2012-08-03 09:35:00,7.39,7.39,7.36,7.36,40000.0,6.5154,6.5154,6.4889,6.4889,40000.0
2012-08-03 09:40:00,7.36,7.39,7.36,7.38,49600.0,6.4889,6.5154,6.4889,6.5066,49600.0
2012-08-03 09:45:00,7.38,7.39,7.37,7.38,308800.0,6.5066,6.5154,6.4977,6.5066,308800.0
2012-08-03 09:50:00,7.39,7.42,7.38,7.41,216800.0,6.5154,6.5418,6.5066,6.533,216800.0
2012-08-03 09:55:00,7.41,7.42,7.39,7.4,324800.0,6.533,6.5418,6.5154,6.5242,324800.0
2012-08-03 10:00:00,7.4,7.42,7.4,7.42,285600.0,6.5242,6.5418,6.5242,6.5418,285600.0
2012-08-03 10:05:00,7.42,7.43,7.41,7.43,73600.0,6.5418,6.5506,6.533,6.5506,73600.0
2012-08-03 10:10:00,7.43,7.43,7.42,7.43,39200.0,6.5506,6.5506,6.5418,6.5506,39200.0
2012-08-03 10:15:00,7.43,7.44,7.43,7.44,32000.0,6.5506,6.5595,6.5506,6.5595,32000.0
2012-08-03 10:20:00,7.44,7.46,7.44,7.45,47200.0,6.5595,6.5771,6.5595,6.5683,47200.0
2012-08-03 10:25:00,7.45,7.47,7.45,7.47,59200.0,6.5683,6.5859,6.5683,6.5859,59200.0
2012-08-03 10:30:00,7.46,7.47,7.45,7.45,28000.0,6.5771,6.5859,6.5683,6.5683,28000.0
2012-08-03 10:35:00,7.46,7.46,7.44,7.44,25600.0,6.5771,6.5771,6.5595,6.5595,25600.0
2012-08-03 10:40:00,7.44,7.45,7.43,7.43,28000.0,6.5595,6.5683,6.5506,6.5506,28000.0
2012-08-03 10:45:00,7.43,7.43,7.41,7.43,126400.0,6.5506,6.5506,6.533,6.5506,126400.0
2012-08-03 10:50:00,7.43,7.43,7.42,7.42,35200.0,6.5506,6.5506,6.5418,6.5418,35200.0
2012-08-03 10:55:00,7.42,7.42,7.41,7.42,78400.0,6.5418,6.5418,6.533,6.5418,78400.0
2012-08-03 11:00:00,7.42,7.42,7.42,7.42,26400.0,6.5418,6.5418,6.5418,6.5418,26400.0
2012-08-03 11:05:00,7.42,7.42,7.41,7.42,108000.0,6.5418,6.5418,6.533,6.5418,108000.0
2012-08-03 11:10:00,7.42,7.44,7.42,7.44,24800.0,6.5418,6.5595,6.5418,6.5595,24800.0
2012-08-03 11:15:00,7.44,7.45,7.43,7.43,33600.0,6.5595,6.5683,6.5506,6.5506,33600.0
2012-08-03 11:20:00,7.44,7.44,7.43,7.44,16000.0,6.5595,6.5595,6.5506,6.5595,16000.0
2012-08-03 11:25:00,7.44,7.45,7.44,7.44,16000.0,6.5595,6.5683,6.5595,6.5595,16000.0
2012-08-03 11:30:00,7.44,7.45,7.44,7.45,20800.0,6.5595,6.5683,6.5595,6.5683,20800.0
2012-08-03 11:35:00,7.45,7.46,7.45,7.46,71200.0,6.5683,6.5771,6.5683,6.5771,71200.0
2012-08-03 11:40:00,7.46,7.47,7.46,7.46,167200.0,6.5771,6.5859,6.5771,6.5771,167200.0
2012-08-03 11:45:00,7.46,7.46,7.43,7.45,106400.0,6.5771,6.5771,6.5506,6.5683,106400.0
2012-08-03 11:50:00,7.44,7.45,7.44,7.45,75200.0,6.5595,6.5683,6.5595,6.5683,75200.0
2012-08-03 11:55:00,7.45,7.45,7.43,7.44,48800.0,6.5683,6.5683,6.5506,6.5595,48800.0
2012-08-03 12:00:00,7.45,7.45,7.44,7.44,52000.0,6.5683,6.5683,6.5595,6.5595,52000.0
2012-08-03 12:05:00,7.44,7.44,7.43,7.43,25600.0,6.5595,6.5595,6.5506,6.5506,25600.0
2012-08-03 12:10:00,7.44,7.44,7.43,7.44,18400.0,6.5595,6.5595,6.5506,6.5595,18400.0
2012-08-03 12:15:00,7.44,7.45,7.43,7.45,8800.0,6.5595,6.5683,6.5506,6.5683,8800.0
2012-08-03 12:20:00,7.45,7.46,7.45,7.45,18400.0,6.5683,6.5771,6.5683,6.5683,18400.0
2012-08-03 12:25:00,7.45,7.47,7.45,7.47,8000.0,6.5683,6.5859,6.5683,6.5859,8000.0
2012-08-03 12:30:00,7.46,7.47,7.45,7.45,19200.0,6.5771,6.5859,6.5683,6.5683,19200.0
2012-08-03 12:35:00,7.45,7.46,7.45,7.46,25600.0,6.5683,6.5771,6.5683,6.5771,25600.0
2012-08-03 12:40:00,7.46,7.46,7.45,7.45,50400.0,6.5771,6.5771,6.5683,6.5683,50400.0
2012-08-03 12:45:00,7.45,7.45,7.44,7.44,15200.0,6.5683,6.5683,6.5595,6.5595,15200.0
2012-08-03 12:50:00,7.44,7.45,7.44,7.44,36000.0,6.5595,6.5683,6.5595,6.5595,36000.0
2012-08-03 12:55:00,7.44,7.44,7.43,7.44,39200.0,6.5595,6.5595,6.5506,6.5595,39200.0
2012-08-03 13:00:00,7.45,7.46,7.45,7.46,28800.0,6.5683,6.5771,6.5683,6.5771,28800.0
2012-08-03 13:05:00,7.45,7.46,7.45,7.45,12000.0,6.5683,6.5771,6.5683,6.5683,12000.0
2012-08-03 13:10:00,7.45,7.46,7.45,7.46,22400.0,6.5683,6.5771,6.5683,6.5771,22400.0
2012-08-03 13:15:00,7.46,7.46,7.45,7.45,11200.0,6.5771,6.5771,6.5683,6.5683,11200.0
2012-08-03 13:20:00,7.45,7.45,7.45,7.45,24800.0,6.5683,6.5683,6.5683,6.5683,24800.0
2012-08-03 13:25:00,7.45,7.46,7.45,7.45,13600.0,6.5683,6.5771,6.5683,6.5683,13600.0
2012-08-03 13:30:00,7.45,7.45,7.44,7.45,18400.0,6.5683,6.5683,6.5595,6.5683,18400.0
2012-08-03 13:35:00,7.45,7.46,7.44,7.45,88800.0,6.5683,6.5771,6.5595,6.5683,88800.0
2012-08-03 13:40:00,7.45,7.45,7.44,7.44,18400.0,6.5683,6.5683,6.5595,6.5595,18400.0
2012-08-03 13:45:00,7.44,7.45,7.44,7.44,174400.0,6.5595,6.5683,6.5595,6.5595,174400.0
2012-08-03 13:50:00,7.44,7.45,7.44,7.45,28000.0,6.5595,6.5683,6.5595,6.5683,28000.0
2012-08-03 13:55:00,7.45,7.46,7.45,7.46,45600.0,6.5683,6.5771,6.5683,6.5771,45600.0
2012-08-03 14:00:00,7.45,7.47,7.45,7.47,44000.0,6.5683,6.5859,6.5683,6.5859,44000.0
2012-08-03 14:05:00,7.47,7.47,7.46,7.47,46400.0,6.5859,6.5859,6.5771,6.5859,46400.0
2012-08-03 14:10:00,7.47,7.47,7.45,7.45,73600.0,6.5859,6.5859,6.5683,6.5683,73600.0
2012-08-03 14:15:00,7.45,7.47,7.45,7.47,46400.0,6.5683,6.5859,6.5683,6.5859,46400.0
2012-08-03 14:20:00,7.47,7.48,7.47,7.47,32800.0,6.5859,6.5947,6.5859,6.5859,32800.0
2012-08-03 14:25:00,7.48,7.48,7.47,7.47,48000.0,6.5947,6.5947,6.5859,6.5859,48000.0
2012-08-03 14:30:00,7.47,7.48,7.47,7.47,35200.0,6.5859,6.5947,6.5859,6.5859,35200.0
2012-08-03 14:35:00,7.47,7.48,7.47,7.47,31200.0,6.5859,6.5947,6.5859,6.5859,31200.0
2012-08-03 14:40:00,7.47,7.48,7.47,7.47,36000.0,6.5859,6.5947,6.5859,6.5859,36000.0
2012-08-03 14:45:00,7.48,7.48,7.47,7.48,24000.0,6.5947,6.5947,6.5859,6.5947,24000.0
2012-08-03 14:50:00,7.47,7.48,7.47,7.48,36800.0,6.5859,6.5947,6.5859,6.5947,36800.0
2012-08-03 14:55:00,7.48,7.48,7.48,7.48,29600.0,6.5947,6.5947,6.5947,6.5947,29600.0
2012-08-03 15:00:00,7.48,7.49,7.48,7.49,87200.0,6.5947,6.6035,6.5947,6.6035,87200.0
2012-08-03 15:05:00,7.49,7.49,7.48,7.49,73600.0,6.6035,6.6035,6.5947,6.6035,73600.0
2012-08-03 15:10:00,7.49,7.49,7.49,7.49,123200.0,6.6035,6.6035,6.6035,6.6035,123200.0
2012-08-03 15:15:00,7.49,7.5,7.49,7.5,131200.0,6.6035,6.6124,6.6035,6.6124,131200.0
2012-08-03 15:20:00,7.5,7.5,7.5,7.5,143200.0,6.6124,6.6124,6.6124,6.6124,143200.0
2012-08-03 15:25:00,7.5,7.51,7.5,7.5,134400.0,6.6124,6.6212,6.6124,6.6124,134400.0
2012-08-03 15:30:00,7.5,7.5,7.48,7.48,157600.0,6.6124,6.6124,6.5947,6.5947,157600.0
2012-08-03 15:35:00,7.48,7.48,7.46,7.46,195200.0,6.5947,6.5947,6.5771,6.5771,195200.0
2012-08-03 15:40:00,7.47,7.47,7.46,7.47,152800.0,6.5859,6.5859,6.5771,6.5859,152800.0
2012-08-03 15:45:00,7.47,7.48,7.47,7.48,162400.0,6.5859,6.5947,6.5859,6.5947,162400.0
2012-08-03 15:50:00,7.48,7.48,7.47,7.47,284800.0,6.5947,6.5947,6.5859,6.5859,284800.0
2012-08-03 15:55:00,7.47,7.48,7.46,7.48,248800.0,6.5859,6.5947,6.5771,6.5947,248800.0
2012-08-06 09:30:00,7.51,7.52,7.49,7.52,83200.0,6.6212,6.63,6.6035,6.63,83200.0
2012-08-06 09:35:00,7.52,7.55,7.51,7.54,75200.0,6.63,6.6564,6.6212,6.6476,75200.0
2012-08-06 09:40:00,7.54,7.55,7.53,7.54,32800.0,6.6476,6.6564,6.6388,6.6476,32800.0
2012-08-06 09:45:00,7.54,7.58,7.54,7.58,111200.0,6.6476,6.6829,6.6476,6.6829,111200.0
2012-08-06 09:50:00,7.58,7.58,7.55,7.56,48800.0,6.6829,6.6829,6.6564,6.6653,48800.0
2012-08-06 09:55:00,7.56,7.56,7.55,7.56,90400.0,6.6653,6.6653,6.6564,6.6653,90400.0
2012-08-06 10:00:00,7.56,7.58,7.56,7.58,139200.0,6.6653,6.6829,6.6653,6.6829,139200.0
2012-08-06 10:05:00,7.58,7.59,7.58,7.59,30400.0,6.6829,6.6917,6.6829,6.6917,30400.0
2012-08-06 10:10:00,7.6,7.6,7.58,7.59,54400.0,6.7005,6.7005,6.6829,6.6917,54400.0
2012-08-06 10:15:00,7.58,7.59,7.58,7.58,51200.0,6.6829,6.6917,6.6829,6.6829,51200.0
2012-08-06 10:20:00,7.58,7.59,7.58,7.58,51200.0,6.6829,6.6917,6.6829,6.6829,51200.0
2012-08-06 10:25:00,7.58,7.58,7.57,7.57,16800.0,6.6829,6.6829,6.6741,6.6741,16800.0
2012-08-06 10:30:00,7.58,7.58,7.57,7.57,42400.0,6.6829,6.6829,6.6741,6.6741,42400.0
2012-08-06 10:35:00,7.57,7.57,7.56,7.57,72800.0,6.6741,6.6741,6.6653,6.6741,72800.0
2012-08-06 10:40:00,7.56,7.57,7.55,7.56,41600.0,6.6653,6.6741,6.6564,6.6653,41600.0
2012-08-06 10:45:00,7.56,7.56,7.55,7.55,80000.0,6.6653,6.6653,6.6564,6.6564,80000.0
2012-08-06 10:50:00,7.56,7.56,7.55,7.56,15200.0,6.6653,6.6653,6.6564,6.6653,15200.0
2012-08-06 10:55:00,7.56,7.57,7.55,7.56,128000.0,6.6653,6.6741,6.6564,6.6653,128000.0
2012-08-06 11:00:00,7.56,7.56,7.55,7.56,125600.0,6.6653,6.6653,6.6564,6.6653,125600.0
2012-08-06 11:05:00,7.55,7.56,7.54,7.55,29600.0,6.6564,6.6653,6.6476,6.6564,29600.0
2012-08-06 11:10:00,7.55,7.55,7.54,7.55,46400.0,6.6564,6.6564,6.6476,6.6564,46400.0
2012-08-06 11:15:00,7.55,7.55,7.55,7.55,24000.0,6.6564,6.6564,6.6564,6.6564,24000.0
2012-08-06 11:20:00,7.55,7.56,7.55,7.55,48000.0,6.6564,6.6653,6.6564,6.6564,48000.0
2012-08-06 11:25:00,7.55,7.56,7.54,7.54,43200.0,6.6564,6.6653,6.6476,6.6476,43200.0
2012-08-06 11:30:00,7.54,7.55,7.54,7.54,28800.0,6.6476,6.6564,6.6476,6.6476,28800.0
2012-08-06 11:35:00,7.55,7.55,7.55,7.55,16000.0,6.6564,6.6564,6.6564,6.6564,16000.0
2012-08-06 11:40:00,7.55,7.55,7.54,7.55,38400.0,6.6564,6.6564,6.6476,6.6564,38400.0
2012-08-06 11:45:00,7.54,7.55,7.54,7.55,39200.0,6.6476,6.6564,6.6476,6.6564,39200.0
2012-08-06 11:50:00,7.54,7.55,7.54,7.55,29600.0,6.6476,6.6564,6.6476,6.6564,29600.0
2012-08-06 11:55:00,7.54,7.55,7.54,7.55,16000.0,6.6476,6.6564,6.6476,6.6564,16000.0
2012-08-06 12:00:00,7.55,7.57,7.54,7.55,67200.0,6.6564,6.6741,6.6476,6.6564,67200.0
2012-08-06 12:05:00,7.55,7.57,7.54,7.57,95200.0,6.6564,6.6741,6.6476,6.6741,95200.0
2012-08-06 12:10:00,7.57,7.57,7.55,7.55,27200.0,6.6741,6.6741,6.6564,6.6564,27200.0
2012-08-06 12:15:00,7.56,7.57,7.55,7.56,234400.0,6.6653,6.6741,6.6564,6.6653,234400.0
2012-08-06 12:20:00,7.56,7.56,7.55,7.56,92800.0,6.6653,6.6653,6.6564,6.6653,92800.0
2012-08-06 12:25:00,7.56,7.56,7.55,7.56,7200.0,6.6653,6.6653,6.6564,6.6653,7200.0
2012-08-06 12:30:00,7.56,7.56,7.56,7.56,4800.0,6.6653,6.6653,6.6653,6.6653,4800.0
2012-08-06 12:35:00,7.55,7.56,7.54,7.55,88000.0,6.6564,6.6653,6.6476,6.6564,88000.0
2012-08-06 12:40:00,7.54,7.55,7.54,7.55,14400.0,6.6476,6.6564,6.6476,6.6564,14400.0
2012-08-06 12:45:00,7.54,7.55,7.54,7.55,13600.0,6.6476,6.6564,6.6476,6.6564,13600.0
2012-08-06 12:50:00,7.55,7.56,7.55,7.55,24800.0,6.6564,6.6653,6.6564,6.6564,24800.0
2012-08-06 12:55:00,7.55,7.56,7.55,7.56,10400.0,6.6564,6.6653,6.6564,6.6653,10400.0
2012-08-06 13:00:00,7.55,7.57,7.55,7.57,34400.0,6.6564,6.6741,6.6564,6.6741,34400.0
2012-08-06 13:05:00,7.57,7.57,7.57,7.57,9600.0,6.6741,6.6741,6.6741,6.6741,9600.0
2012-08-06 13:10:00,7.57,7.57,7.57,7.57,20000.0,6.6741,6.6741,6.6741,6.6741,20000.0
2012-08-06 13:15:00,7.56,7.57,7.56,7.57,17600.0,6.6653,6.6741,6.6653,6.6741,17600.0
2012-08-06 13:20:00,7.58,7.58,7.57,7.58,26400.0,6.6829,6.6829,6.6741,6.6829,26400.0
2012-08-06 13:25:00,7.57,7.58,7.57,7.57,10400.0,6.6741,6.6829,6.6741,6.6741,10400.0
2012-08-06 13:30:00,7.58,7.58,7.58,7.58,27200.0,6.6829,6.6829,6.6829,6.6829,27200.0
2012-08-06 13:35:00,7.58,7.58,7.58,7.58,51200.0,6.6829,6.6829,6.6829,6.6829,51200.0
2012-08-06 13:40:00,7.58,7.58,7.58,7.58,11200.0,6.6829,6.6829,6.6829,6.6829,11200.0
2012-08-06 13:45:00,7.58,7.58,7.58,7.58,40000.0,6.6829,6.6829,6.6829,6.6829,40000.0
2012-08-06 13:50:00,7.58,7.58,7.57,7.57,25600.0,6.6829,6.6829,6.6741,6.6741,25600.0
2012-08-06 13:55:00,7.57,7.58,7.57,7.57,124000.0,6.6741,6.6829,6.6741,6.6741,124000.0
2012-08-06 14:00:00,7.57,7.58,7.57,7.57,24800.0,6.6741,6.6829,6.6741,6.6741,24800.0
2012-08-06 14:05:00,7.57,7.57,7.56,7.56,34400.0,6.6741,6.6741,6.6653,6.6653,34400.0
2012-08-06 14:10:00,7.56,7.57,7.56,7.56,29600.0,6.6653,6.6741,6.6653,6.6653,29600.0
2012-08-06 14:15:00,7.56,7.56,7.56,7.56,22400.0,6.6653,6.6653,6.6653,6.6653,22400.0
2012-08-06 14:20:00,7.56,7.57,7.56,7.56,23200.0,6.6653,6.6741,6.6653,6.6653,23200.0
2012-08-06 14:25:00,7.56,7.57,7.56,7.57,32000.0,6.6653,6.6741,6.6653,6.6741,32000.0
2012-08-06 14:30:00,7.57,7.57,7.57,7.57,24000.0,6.6741,6.6741,6.6741,6.6741,24000.0
2012-08-06 14:35:00,7.57,7.57,7.57,7.57,31200.0,6.6741,6.6741,6.6741,6.6741,31200.0
2012-08-06 14:40:00,7.57,7.57,7.57,7.57,16800.0,6.6741,6.6741,6.6741,6.6741,16800.0
2012-08-06 14:45:00,7.57,7.57,7.56,7.56,30400.0,6.6741,6.6741,6.6653,6.6653,30400.0
2012-08-06 14:50:00,7.56,7.57,7.56,7.57,40000.0,6.6653,6.6741,6.6653,6.6741,40000.0
2012-08-06 14:55:00,7.56,7.56,7.55,7.55,30400.0,6.6653,6.6653,6.6564,6.6564,30400.0
2012-08-06 15:00:00,7.55,7.56,7.55,7.55,61600.0,6.6564,6.6653,6.6564,6.6564,61600.0
2012-08-06 15:05:00,7.55,7.55,7.55,7.55,32000.0,6.6564,6.6564,6.6564,6.6564,32000.0
2012-08-06 15:10:00,7.55,7.55,7.55,7.55,32800.0,6.6564,6.6564,6.6564,6.6564,32800.0
2012-08-06 15:15:00,7.55,7.55,7.54,7.55,32800.0,6.6564,6.6564,6.6476,6.6564,32800.0
2012-08-06 15:20:00,7.55,7.55,7.55,7.55,24000.0,6.6564,6.6564,6.6564,6.6564,24000.0
2012-08-06 15:25:00,7.55,7.56,7.55,7.56,42400.0,6.6564,6.6653,6.6564,6.6653,42400.0
2012-08-06 15:30:00,7.55,7.56,7.55,7.55,48000.0,6.6564,6.6653,6.6564,6.6564,48000.0
2012-08-06 15:35:00,7.55,7.55,7.54,7.55,39200.0,6.6564,6.6564,6.6476,6.6564,39200.0
2012-08-06 15:40:00,7.55,7.56,7.55,7.56,150400.0,6.6564,6.6653,6.6564,6.6653,150400.0
2012-08-06 15:45:00,7.56,7.56,7.55,7.56,116000.0,6.6653,6.6653,6.6564,6.6653,116000.0
2012-08-06 15:50:00,7.56,7.57,7.56,7.56,209600.0,6.6653,6.6741,6.6653,6.6653,209600.0
2012-08-06 15:55:00,7.56,7.56,7.54,7.54,315200.0,6.6653,6.6653,6.6476,6.6476,315200.0
2012-08-07 09:30:00,7.56,7.58,7.54,7.58,80000.0,6.6653,6.6829,6.6476,6.6829,80000.0
2012-08-07 09:35:00,7.57,7.63,7.57,7.62,276800.0,6.6741,6.727,6.6741,6.7182,276800.0
2012-08-07 09:40:00,7.61,7.64,7.61,7.64,86400.0,6.7093,6.7358,6.7093,6.7358,86400.0
2012-08-07 09:45:00,7.64,7.65,7.63,7.64,58400.0,6.7358,6.7446,6.727,6.7358,58400.0
2012-08-07 09:50:00,7.64,7.64,7.64,7.64,21600.0,6.7358,6.7358,6.7358,6.7358,21600.0
2012-08-07 09:55:00,7.64,7.67,7.64,7.67,84000.0,6.7358,6.7622,6.7358,6.7622,84000.0
2012-08-07 10:00:00,7.67,7.68,7.66,7.68,102400.0,6.7622,6.7711,6.7534,6.7711,102400.0
2012-08-07 10:05:00,7.68,7.68,7.68,7.68,28800.0,6.7711,6.7711,6.7711,6.7711,28800.0
2012-08-07 10:10:00,7.68,7.68,7.67,7.68,39200.0,6.7711,6.7711,6.7622,6.7711,39200.0
2012-08-07 10:15:00,7.68,7.68,7.67,7.68,90400.0,6.7711,6.7711,6.7622,6.7711,90400.0
2012-08-07 10:20:00,7.68,7.69,7.67,7.69,172000.0,6.7711,6.7799,6.7622,6.7799,172000.0
2012-08-07 10:25:00,7.68,7.69,7.68,7.68,26400.0,6.7711,6.7799,6.7711,6.7711,26400.0
2012-08-07 10:30:00,7.68,7.69,7.68,7.68,48800.0,6.7711,6.7799,6.7711,6.7711,48800.0
2012-08-07 10:35:00,7.68,7.68,7.67,7.68,75200.0,6.7711,6.7711,6.7622,6.7711,75200.0
2012-08-07 10:40:00,7.68,7.69,7.66,7.68,168000.0,6.7711,6.7799,6.7534,6.7711,168000.0
2012-08-07 10:45:00,7.68,7.68,7.67,7.67,38400.0,6.7711,6.7711,6.7622,6.7622,38400.0
2012-08-07 10:50:00,7.67,7.68,7.67,7.68,44800.0,6.7622,6.7711,6.7622,6.7711,44800.0
2012-08-07 10:55:00,7.68,7.69,7.66,7.68,150400.0,6.7711,6.7799,6.7534,6.7711,150400.0
2012-08-07 11:00:00,7.68,7.69,7.67,7.67,39200.0,6.7711,6.7799,6.7622,6.7622,39200.0
2012-08-07 11:05:00,7.67,7.67,7.66,7.66,24000.0,6.7622,6.7622,6.7534,6.7534,24000.0
2012-08-07 11:10:00,7.65,7.66,7.65,7.66,1600.0,6.7446,6.7534,6.7446,6.7534,1600.0
2012-08-07 11:15:00,7.66,7.67,7.66,7.67,120000.0,6.7534,6.7622,6.7534,6.7622,120000.0
2012-08-07 11:20:00,7.67,7.67,7.67,7.67,32800.0,6.7622,6.7622,6.7622,6.7622,32800.0
2012-08-07 11:25:00,7.67,7.68,7.67,7.68,20000.0,6.7622,6.7711,6.7622,6.7711,20000.0
2012-08-07 11:30:00,7.69,7.7,7.69,7.7,24000.0,6.7799,6.7887,6.7799,6.7887,24000.0
2012-08-07 11:35:00,7.7,7.71,7.7,7.71,30400.0,6.7887,6.7975,6.7887,6.7975,30400.0
2012-08-07 11:40:00,7.71,7.72,7.71,7.72,46400.0,6.7975,6.8063,6.7975,6.8063,46400.0
2012-08-07 11:45:00,7.72,7.72,7.71,7.72,38400.0,6.8063,6.8063,6.7975,6.8063,38400.0
2012-08-07 11:50:00,7.72,7.73,7.71,7.73,128000.0,6.8063,6.8151,6.7975,6.8151,128000.0
2012-08-07 11:55:00,7.73,7.73,7.72,7.73,213600.0,6.8151,6.8151,6.8063,6.8151,213600.0
2012-08-07 12:00:00,7.73,7.73,7.72,7.72,73600.0,6.8151,6.8151,6.8063,6.8063,73600.0
2012-08-07 12:05:00,7.72,7.72,7.72,7.72,74400.0,6.8063,6.8063,6.8063,6.8063,74400.0
2012-08-07 12:10:00,7.72,7.72,7.72,7.72,53600.0,6.8063,6.8063,6.8063,6.8063,53600.0
2012-08-07 12:15:00,7.72,7.73,7.72,7.72,40800.0,6.8063,6.8151,6.8063,6.8063,40800.0
2012-08-07 12:20:00,7.72,7.72,7.72,7.72,25600.0,6.8063,6.8063,6.8063,6.8063,25600.0
2012-08-07 12:25:00,7.72,7.73,7.71,7.72,44800.0,6.8063,6.8151,6.7975,6.8063,44800.0
2012-08-07 12:30:00,7.71,7.72,7.71,7.72,95200.0,6.7975,6.8063,6.7975,6.8063,95200.0
2012-08-07 12:35:00,7.72,7.75,7.72,7.75,2745600.0,6.8063,6.8328,6.8063,6.8328,2745600.0
2012-08-07 12:40:00,7.74,7.74,7.74,7.74,72000.0,6.824,6.824,6.824,6.824,72000.0
2012-08-07 12:45:00,7.74,7.76,7.74,7.76,191200.0,6.824,6.8416,6.824,6.8416,191200.0
2012-08-07 12:50:00,7.76,7.76,7.74,7.74,36000.0,6.8416,6.8416,6.824,6.824,36000.0
2012-08-07 12:55:00,7.74,7.74,7.74,7.74,800.0,6.824,6.824,6.824,6.824,800.0
2012-08-07 13:00:00,7.74,7.74,7.73,7.73,31200.0,6.824,6.824,6.8151,6.8151,31200.0
2012-08-07 13:05:00,7.73,7.73,7.72,7.72,14400.0,6.8151,6.8151,6.8063,6.8063,14400.0
2012-08-07 13:10:00,7.72,7.73,7.72,7.73,21600.0,6.8063,6.8151,6.8063,6.8151,21600.0
2012-08-07 13:15:00,7.72,7.73,7.72,7.72,14400.0,6.8063,6.8151,6.8063,6.8063,14400.0
2012-08-07 13:20:00,7.72,7.72,7.72,7.72,21600.0,6.8063,6.8063,6.8063,6.8063,21600.0
2012-08-07 13:25:00,7.72,7.72,7.71,7.72,28800.0,6.8063,6.8063,6.7975,6.8063,28800.0
2012-08-07 13:30:00,7.72,7.72,7.72,7.72,3200.0,6.8063,6.8063,6.8063,6.8063,3200.0
2012-08-07 13:35:00,7.72,7.72,7.72,7.72,13600.0,6.8063,6.8063,6.8063,6.8063,13600.0
2012-08-07 13:40:00,7.72,7.72,7.71,7.71,48000.0,6.8063,6.8063,6.7975,6.7975,48000.0
2012-08-07 13:45:00,7.72,7.72,7.71,7.71,32000.0,6.8063,6.8063,6.7975,6.7975,32000.0
2012-08-07 13:50:00,7.71,7.71,7.71,7.71,44000.0,6.7975,6.7975,6.7975,6.7975,44000.0
2012-08-07 13:55:00,7.71,7.71,7.71,7.71,28000.0,6.7975,6.7975,6.7975,6.7975,28000.0
2012-08-07 14:00:00,7.71,7.71,7.68,7.7,505600.0,6.7975,6.7975,6.7711,6.7887,505600.0
2012-08-07 14:05:00,7.7,7.71,7.7,7.71,15200.0,6.7887,6.7975,6.7887,6.7975,15200.0
2012-08-07 14:10:00,7.71,7.71,7.69,7.69,45600.0,6.7975,6.7975,6.7799,6.7799,45600.0
2012-08-07 14:15:00,7.69,7.69,7.69,7.69,29600.0,6.7799,6.7799,6.7799,6.7799,29600.0
2012-08-07 14:20:00,7.69,7.69,7.69,7.69,24800.0,6.7799,6.7799,6.7799,6.7799,24800.0
2012-08-07 14:25:00,7.69,7.69,7.68,7.68,36000.0,6.7799,6.7799,6.7711,6.7711,36000.0
2012-08-07 14:30:00,7.68,7.69,7.68,7.69,18400.0,6.7711,6.7799,6.7711,6.7799,18400.0
2012-08-07 14:35:00,7.69,7.69,7.68,7.68,20800.0,6.7799,6.7799,6.7711,6.7711,20800.0
2012-08-07 14:40:00,7.68,7.68,7.68,7.68,41600.0,6.7711,6.7711,6.7711,6.7711,41600.0
2012-08-07 14:45:00,7.68,7.68,7.68,7.68,21600.0,6.7711,6.7711,6.7711,6.7711,21600.0
2012-08-07 14:50:00,7.68,7.68,7.68,7.68,22400.0,6.7711,6.7711,6.7711,6.7711,22400.0
2012-08-07 14:55:00,7.68,7.68,7.68,7.68,29600.0,6.7711,6.7711,6.7711,6.7711,29600.0
2012-08-07 15:00:00,7.68,7.68,7.67,7.67,47200.0,6.7711,6.7711,6.7622,6.7622,47200.0
2012-08-07 15:05:00,7.67,7.67,7.66,7.67,53600.0,6.7622,6.7622,6.7534,6.7622,53600.0
2012-08-07 15:10:00,7.68,7.68,7.66,7.67,50400.0,6.7711,6.7711,6.7534,6.7622,50400.0
2012-08-07 15:15:00,7.67,7.68,7.67,7.68,10400.0,6.7622,6.7711,6.7622,6.7711,10400.0
2012-08-07 15:20:00,7.68,7.68,7.67,7.67,53600.0,6.7711,6.7711,6.7622,6.7622,53600.0
2012-08-07 15:25:00,7.67,7.68,7.67,7.67,146400.0,6.7622,6.7711,6.7622,6.7622,146400.0
2012-08-07 15:30:00,7.68,7.68,7.67,7.67,132000.0,6.7711,6.7711,6.7622,6.7622,132000.0
2012-08-07 15:35:00,7.67,7.68,7.66,7.67,76800.0,6.7622,6.7711,6.7534,6.7622,76800.0
2012-08-07 15:40:00,7.67,7.68,7.67,7.67,68800.0,6.7622,6.7711,6.7622,6.7622,68800.0
2012-08-07 15:45:00,7.67,7.68,7.67,7.67,116800.0,6.7622,6.7711,6.7622,6.7622,116800.0
2012-08-07 15:50:00,7.67,7.68,7.67,7.67,148000.0,6.7622,6.7711,6.7622,6.7622,148000.0
2012-08-07 15:55:00,7.67,7.68,7.67,7.67,274400.0,6.7622,6.7711,6.7622,6.7622,274400.0
2012-08-08 09:30:00,7.65,7.65,7.59,7.61,106400.0,6.7446,6.7446,6.6917,6.7093,106400.0
2012-08-08 09:35:00,7.62,7.62,7.59,7.62,99200.0,6.7182,6.7182,6.6917,6.7182,99200.0
2012-08-08 09:40:00,7.62,7.63,7.6,7.6,77600.0,6.7182,6.727,6.7005,6.7005,77600.0
2012-08-08 09:45:00,7.61,7.61,7.57,7.58,62400.0,6.7093,6.7093,6.6741,6.6829,62400.0
2012-08-08 09:50:00,7.58,7.59,7.57,7.57,40000.0,6.6829,6.6917,6.6741,6.6741,40000.0
2012-08-08 09:55:00,7.57,7.58,7.57,7.57,76000.0,6.6741,6.6829,6.6741,6.6741,76000.0
2012-08-08 10:00:00,7.57,7.59,7.57,7.59,146400.0,6.6741,6.6917,6.6741,6.6917,146400.0
2012-08-08 10:05:00,7.59,7.6,7.59,7.59,152000.0,6.6917,6.7005,6.6917,6.6917,152000.0
2012-08-08 10:10:00,7.59,7.6,7.58,7.59,189600.0,6.6917,6.7005,6.6829,6.6917,189600.0
2012-08-08 10:15:00,7.59,7.61,7.59,7.6,241600.0,6.6917,6.7093,6.6917,6.7005,241600.0
2012-08-08 10:20:00,7.6,7.62,7.6,7.61,164000.0,6.7005,6.7182,6.7005,6.7093,164000.0
2012-08-08 10:25:00,7.62,7.62,7.6,7.6,21600.0,6.7182,6.7182,6.7005,6.7005,21600.0
2012-08-08 10:30:00,7.59,7.61,7.59,7.6,60000.0,6.6917,6.7093,6.6917,6.7005,60000.0
2012-08-08 10:35:00,7.6,7.61,7.59,7.6,53600.0,6.7005,6.7093,6.6917,6.7005,53600.0
2012-08-08 10:40:00,7.6,7.61,7.6,7.6,53600.0,6.7005,6.7093,6.7005,6.7005,53600.0
2012-08-08 10:45:00,7.6,7.6,7.6,7.6,93600.0,6.7005,6.7005,6.7005,6.7005,93600.0
2012-08-08 10:50:00,7.6,7.66,7.6,7.66,136800.0,6.7005,6.7534,6.7005,6.7534,136800.0
2012-08-08 10:55:00,7.66,7.66,7.62,7.62,219200.0,6.7534,6.7534,6.7182,6.7182,219200.0
2012-08-08 11:00:00,7.62,7.63,7.6,7.61,170400.0,6.7182,6.727,6.7005,6.7093,170400.0
2012-08-08 11:05:00,7.61,7.62,7.6,7.6,80800.0,6.7093,6.7182,6.7005,6.7005,80800.0
2012-08-08 11:10:00,7.61,7.64,7.59,7.63,263200.0,6.7093,6.7358,6.6917,6.727,263200.0
2012-08-08 11:15:00,7.63,7.63,7.63,7.63,85600.0,6.727,6.727,6.727,6.727,85600.0
2012-08-08 11:20:00,7.63,7.66,7.62,7.65,220000.0,6.727,6.7534,6.7182,6.7446,220000.0
2012-08-08 11:25:00,7.65,7.65,7.64,7.64,26400.0,6.7446,6.7446,6.7358,6.7358,26400.0
2012-08-08 11:30:00,7.64,7.64,7.63,7.63,38400.0,6.7358,6.7358,6.727,6.727,38400.0
2012-08-08 11:35:00,7.63,7.64,7.62,7.63,67200.0,6.727,6.7358,6.7182,6.727,67200.0
2012-08-08 11:40:00,7.63,7.63,7.62,7.63,27200.0,6.727,6.727,6.7182,6.727,27200.0
2012-08-08 11:45:00,7.63,7.63,7.62,7.62,28800.0,6.727,6.727,6.7182,6.7182,28800.0
2012-08-08 11:50:00,7.62,7.63,7.62,7.63,20800.0,6.7182,6.727,6.7182,6.727,20800.0
2012-08-08 11:55:00,7.62,7.63,7.62,7.62,25600.0,6.7182,6.727,6.7182,6.7182,25600.0
2012-08-08 12:00:00,7.63,7.63,7.63,7.63,9600.0,6.727,6.727,6.727,6.727,9600.0
2012-08-08 12:05:00,7.62,7.63,7.62,7.63,39200.0,6.7182,6.727,6.7182,6.727,39200.0
2012-08-08 12:10:00,7.63,7.63,7.62,7.62,29600.0,6.727,6.727,6.7182,6.7182,29600.0
2012-08-08 12:15:00,7.63,7.63,7.62,7.63,57600.0,6.727,6.727,6.7182,6.727,57600.0
2012-08-08 12:20:00,7.63,7.63,7.62,7.63,12000.0,6.727,6.727,6.7182,6.727,12000.0
2012-08-08 12:25:00,7.63,7.63,7.62,7.62,64000.0,6.727,6.727,6.7182,6.7182,64000.0
2012-08-08 12:30:00,7.62,7.62,7.62,7.62,39200.0,6.7182,6.7182,6.7182,6.7182,39200.0
2012-08-08 12:35:00,7.62,7.62,7.62,7.62,28000.0,6.7182,6.7182,6.7182,6.7182,28000.0
2012-08-08 12:40:00,7.62,7.62,7.62,7.62,34400.0,6.7182,6.7182,6.7182,6.7182,34400.0
2012-08-08 12:45:00,7.62,7.62,7.61,7.61,11200.0,6.7182,6.7182,6.7093,6.7093,11200.0
2012-08-08 12:50:00,7.61,7.61,7.6,7.61,36000.0,6.7093,6.7093,6.7005,6.7093,36000.0
2012-08-08 12:55:00,7.61,7.62,7.61,7.62,17600.0,6.7093,6.7182,6.7093,6.7182,17600.0
2012-08-08 13:00:00,7.63,7.63,7.63,7.63,70400.0,6.727,6.727,6.727,6.727,70400.0
2012-08-08 13:05:00,7.63,7.63,7.62,7.62,26400.0,6.727,6.727,6.7182,6.7182,26400.0
2012-08-08 13:10:00,7.62,7.63,7.62,7.63,48000.0,6.7182,6.727,6.7182,6.727,48000.0
2012-08-08 13:15:00,7.63,7.63,7.62,7.62,81600.0,6.727,6.727,6.7182,6.7182,81600.0
2012-08-08 13:20:00,7.62,7.63,7.62,7.63,52000.0,6.7182,6.727,6.7182,6.727,52000.0
2012-08-08 13:25:00,7.63,7.63,7.62,7.63,17600.0,6.727,6.727,6.7182,6.727,17600.0
2012-08-08 13:30:00,7.63,7.63,7.62,7.62,17600.0,6.727,6.727,6.7182,6.7182,17600.0
2012-08-08 13:35:00,7.62,7.63,7.62,7.62,43200.0,6.7182,6.727,6.7182,6.7182,43200.0
2012-08-08 13:40:00,7.62,7.62,7.62,7.62,67200.0,6.7182,6.7182,6.7182,6.7182,67200.0
2012-08-08 13:45:00,7.62,7.62,7.61,7.61,48000.0,6.7182,6.7182,6.7093,6.7093,48000.0
2012-08-08 13:50:00,7.61,7.62,7.61,7.61,74400.0,6.7093,6.7182,6.7093,6.7093,74400.0
2012-08-08 13:55:00,7.61,7.62,7.61,7.61,41600.0,6.7093,6.7182,6.7093,6.7093,41600.0
2012-08-08 14:00:00,7.61,7.62,7.61,7.61,36800.0,6.7093,6.7182,6.7093,6.7093,36800.0
2012-08-08 14:05:00,7.61,7.61,7.61,7.61,12800.0,6.7093,6.7093,6.7093,6.7093,12800.0
2012-08-08 14:10:00,7.61,7.62,7.61,7.61,50400.0,6.7093,6.7182,6.7093,6.7093,50400.0
2012-08-08 14:15:00,7.61,7.61,7.61,7.61,16800.0,6.7093,6.7093,6.7093,6.7093,16800.0
2012-08-08 14:20:00,7.61,7.61,7.61,7.61,28000.0,6.7093,6.7093,6.7093,6.7093,28000.0
2012-08-08 14:25:00,7.61,7.61,7.61,7.61,36800.0,6.7093,6.7093,6.7093,6.7093,36800.0
2012-08-08 14:30:00,7.61,7.61,7.61,7.61,16000.0,6.7093,6.7093,6.7093,6.7093,16000.0
2012-08-08 14:35:00,7.61,7.61,7.61,7.61,21600.0,6.7093,6.7093,6.7093,6.7093,21600.0
2012-08-08 14:40:00,7.61,7.62,7.61,7.61,35200.0,6.7093,6.7182,6.7093,6.7093,35200.0
2012-08-08 14:45:00,7.61,7.61,7.6,7.6,31200.0,6.7093,6.7093,6.7005,6.7005,31200.0
2012-08-08 14:50:00,7.6,7.61,7.6,7.61,16000.0,6.7005,6.7093,6.7005,6.7093,16000.0
2012-08-08 14:55:00,7.6,7.61,7.6,7.61,16000.0,6.7005,6.7093,6.7005,6.7093,16000.0
2012-08-08 15:00:00,7.61,7.61,7.61,7.61,30400.0,6.7093,6.7093,6.7093,6.7093,30400.0
2012-08-08 15:05:00,7.61,7.61,7.61,7.61,24000.0,6.7093,6.7093,6.7093,6.7093,24000.0
2012-08-08 15:10:00,7.61,7.61,7.61,7.61,64800.0,6.7093,6.7093,6.7093,6.7093,64800.0
2012-08-08 15:15:00,7.61,7.61,7.61,7.61,84000.0,6.7093,6.7093,6.7093,6.7093,84000.0
2012-08-08 15:20:00,7.61,7.61,7.61,7.61,52800.0,6.7093,6.7093,6.7093,6.7093,52800.0
2012-08-08 15:25:00,7.61,7.61,7.6,7.61,47200.0,6.7093,6.7093,6.7005,6.7093,47200.0
2012-08-08 15:30:00,7.61,7.61,7.61,7.61,37600.0,6.7093,6.7093,6.7093,6.7093,37600.0
2012-08-08 15:35:00,7.61,7.61,7.61,7.61,504800.0,6.7093,6.7093,6.7093,6.7093,504800.0
2012-08-08 15:40:00,7.61,7.63,7.61,7.62,99200.0,6.7093,6.727,6.7093,6.7182,99200.0
2012-08-08 15:45:00,7.62,7.63,7.61,7.61,174400.0,6.7182,6.727,6.7093,6.7093,174400.0
2012-08-08 15:50:00,7.61,7.61,7.6,7.61,64000.0,6.7093,6.7093,6.7005,6.7093,64000.0
2012-08-08 15:55:00,7.61,7.62,7.61,7.62,298400.0,6.7093,6.7182,6.7093,6.7182,298400.0
2012-08-09 09:30:00,7.62,7.66,7.62,7.64,175200.0,6.7182,6.7534,6.7182,6.7358,175200.0
2012-08-09 09:35:00,7.64,7.66,7.63,7.65,18400.0,6.7358,6.7534,6.727,6.7446,18400.0
2012-08-09 09:40:00,7.65,7.66,7.65,7.65,157600.0,6.7446,6.7534,6.7446,6.7446,157600.0
2012-08-09 09:45:00,7.65,7.66,7.64,7.64,60000.0,6.7446,6.7534,6.7358,6.7358,60000.0
2012-08-09 09:50:00,7.64,7.66,7.64,7.66,24800.0,6.7358,6.7534,6.7358,6.7534,24800.0
2012-08-09 09:55:00,7.65,7.66,7.64,7.64,21600.0,6.7446,6.7534,6.7358,6.7358,21600.0
2012-08-09 10:00:00,7.64,7.64,7.63,7.63,26400.0,6.7358,6.7358,6.727,6.727,26400.0
2012-08-09 10:05:00,7.64,7.67,7.63,7.66,220800.0,6.7358,6.7622,6.727,6.7534,220800.0
2012-08-09 10:10:00,7.67,7.68,7.66,7.67,250400.0,6.7622,6.7711,6.7534,6.7622,250400.0
2012-08-09 10:15:00,7.67,7.68,7.67,7.67,98400.0,6.7622,6.7711,6.7622,6.7622,98400.0
2012-08-09 10:20:00,7.68,7.68,7.67,7.67,22400.0,6.7711,6.7711,6.7622,6.7622,22400.0
2012-08-09 10:25:00,7.67,7.67,7.65,7.65,20800.0,6.7622,6.7622,6.7446,6.7446,20800.0
2012-08-09 10:30:00,7.65,7.65,7.64,7.64,9600.0,6.7446,6.7446,6.7358,6.7358,9600.0
2012-08-09 10:35:00,7.65,7.65,7.64,7.64,25600.0,6.7446,6.7446,6.7358,6.7358,25600.0
2012-08-09 10:40:00,7.64,7.65,7.64,7.64,27200.0,6.7358,6.7446,6.7358,6.7358,27200.0
2012-08-09 10:45:00,7.64,7.64,7.64,7.64,48000.0,6.7358,6.7358,6.7358,6.7358,48000.0
2012-08-09 10:50:00,7.64,7.64,7.63,7.64,6400.0,6.7358,6.7358,6.727,6.7358,6400.0
2012-08-09 10:55:00,7.64,7.64,7.63,7.63,18400.0,6.7358,6.7358,6.727,6.727,18400.0
2012-08-09 11:00:00,7.63,7.63,7.62,7.63,42400.0,6.727,6.727,6.7182,6.727,42400.0
2012-08-09 11:05:00,7.63,7.63,7.63,7.63,18400.0,6.727,6.727,6.727,6.727,18400.0
2012-08-09 11:10:00,7.63,7.63,7.63,7.63,20000.0,6.727,6.727,6.727,6.727,20000.0
2012-08-09 11:15:00,7.63,7.63,7.63,7.63,7200.0,6.727,6.727,6.727,6.727,7200.0
2012-08-09 11:20:00,7.63,7.64,7.63,7.64,9600.0,6.727,6.7358,6.727,6.7358,9600.0
2012-08-09 11:25:00,7.63,7.64,7.62,7.63,31200.0,6.727,6.7358,6.7182,6.727,31200.0
2012-08-09 11:30:00,7.63,7.63,7.62,7.62,21600.0,6.727,6.727,6.7182,6.7182,21600.0
2012-08-09 11:35:00,7.62,7.63,7.62,7.63,26400.0,6.7182,6.727,6.7182,6.727,26400.0
2012-08-09 11:40:00,7.62,7.63,7.61,7.61,67200.0,6.7182,6.727,6.7093,6.7093,67200.0
2012-08-09 11:45:00,7.62,7.62,7.61,7.62,34400.0,6.7182,6.7182,6.7093,6.7182,34400.0
2012-08-09 11:50:00,7.62,7.62,7.61,7.62,94400.0,6.7182,6.7182,6.7093,6.7182,94400.0
2012-08-09 11:55:00,7.62,7.62,7.61,7.62,26400.0,6.7182,6.7182,6.7093,6.7182,26400.0
2012-08-09 12:00:00,7.61,7.62,7.61,7.62,11200.0,6.7093,6.7182,6.7093,6.7182,11200.0
2012-08-09 12:05:00,7.62,7.62,7.61,7.62,36000.0,6.7182,6.7182,6.7093,6.7182,36000.0
2012-08-09 12:10:00,7.62,7.63,7.62,7.63,54400.0,6.7182,6.727,6.7182,6.727,54400.0
2012-08-09 12:15:00,7.63,7.63,7.62,7.62,9600.0,6.727,6.727,6.7182,6.7182,9600.0
2012-08-09 12:20:00,7.62,7.62,7.61,7.62,37600.0,6.7182,6.7182,6.7093,6.7182,37600.0
2012-08-09 12:25:00,7.62,7.62,7.61,7.61,112000.0,6.7182,6.7182,6.7093,6.7093,112000.0
2012-08-09 12:30:00,7.61,7.61,7.6,7.61,26400.0,6.7093,6.7093,6.7005,6.7093,26400.0
2012-08-09 12:35:00,7.61,7.61,7.6,7.6,20000.0,6.7093,6.7093,6.7005,6.7005,20000.0
2012-08-09 12:40:00,7.6,7.61,7.6,7.61,25600.0,6.7005,6.7093,6.7005,6.7093,25600.0
2012-08-09 12:45:00,7.61,7.61,7.61,7.61,17600.0,6.7093,6.7093,6.7093,6.7093,17600.0
2012-08-09 12:50:00,7.61,7.62,7.61,7.62,24000.0,6.7093,6.7182,6.7093,6.7182,24000.0
2012-08-09 12:55:00,7.62,7.62,7.61,7.61,8000.0,6.7182,6.7182,6.7093,6.7093,8000.0
2012-08-09 13:00:00,7.62,7.63,7.62,7.63,31200.0,6.7182,6.727,6.7182,6.727,31200.0
2012-08-09 13:05:00,7.63,7.63,7.62,7.62,21600.0,6.727,6.727,6.7182,6.7182,21600.0
2012-08-09 13:10:00,7.62,7.62,7.61,7.61,22400.0,6.7182,6.7182,6.7093,6.7093,22400.0
2012-08-09 13:15:00,7.61,7.62,7.61,7.62,72000.0,6.7093,6.7182,6.7093,6.7182,72000.0
2012-08-09 13:20:00,7.61,7.61,7.61,7.61,1600.0,6.7093,6.7093,6.7093,6.7093,1600.0
2012-08-09 13:25:00,7.61,7.61,7.61,7.61,25600.0,6.7093,6.7093,6.7093,6.7093,25600.0
2012-08-09 13:30:00,7.61,7.62,7.61,7.61,10400.0,6.7093,6.7182,6.7093,6.7093,10400.0
2012-08-09 13:35:00,7.61,7.62,7.61,7.62,91200.0,6.7093,6.7182,6.7093,6.7182,91200.0
2012-08-09 13:40:00,7.62,7.62,7.61,7.62,208800.0,6.7182,6.7182,6.7093,6.7182,208800.0
2012-08-09 13:45:00,7.62,7.62,7.61,7.61,207200.0,6.7182,6.7182,6.7093,6.7093,207200.0
2012-08-09 13:50:00,7.61,7.61,7.61,7.61,13600.0,6.7093,6.7093,6.7093,6.7093,13600.0
2012-08-09 13:55:00,7.61,7.61,7.6,7.6,24800.0,6.7093,6.7093,6.7005,6.7005,24800.0
2012-08-09 14:00:00,7.6,7.6,7.6,7.6,12000.0,6.7005,6.7005,6.7005,6.7005,12000.0
2012-08-09 14:05:00,7.6,7.6,7.6,7.6,87200.0,6.7005,6.7005,6.7005,6.7005,87200.0
2012-08-09 14:10:00,7.6,7.61,7.6,7.61,15200.0,6.7005,6.7093,6.7005,6.7093,15200.0
2012-08-09 14:15:00,7.61,7.61,7.61,7.61,5600.0,6.7093,6.7093,6.7093,6.7093,5600.0
2012-08-09 14:20:00,7.61,7.62,7.61,7.62,7200.0,6.7093,6.7182,6.7093,6.7182,7200.0
2012-08-09 14:25:00,7.62,7.62,7.61,7.62,36800.0,6.7182,6.7182,6.7093,6.7182,36800.0
2012-08-09 14:30:00,7.62,7.62,7.62,7.62,55200.0,6.7182,6.7182,6.7182,6.7182,55200.0
2012-08-09 14:35:00,7.62,7.62,7.62,7.62,35200.0,6.7182,6.7182,6.7182,6.7182,35200.0
2012-08-09 14:40:00,7.62,7.62,7.62,7.62,79200.0,6.7182,6.7182,6.7182,6.7182,79200.0
2012-08-09 14:45:00,7.62,7.62,7.61,7.61,10400.0,6.7182,6.7182,6.7093,6.7093,10400.0
2012-08-09 14:50:00,7.61,7.62,7.61,7.61,15200.0,6.7093,6.7182,6.7093,6.7093,15200.0
2012-08-09 14:55:00,7.61,7.61,7.61,7.61,18400.0,6.7093,6.7093,6.7093,6.7093,18400.0
2012-08-09 15:00:00,7.61,7.61,7.61,7.61,20000.0,6.7093,6.7093,6.7093,6.7093,20000.0
2012-08-09 15:05:00,7.61,7.61,7.6,7.61,26400.0,6.7093,6.7093,6.7005,6.7093,26400.0
2012-08-09 15:10:00,7.61,7.62,7.61,7.62,59200.0,6.7093,6.7182,6.7093,6.7182,59200.0
2012-08-09 15:15:00,7.61,7.62,7.61,7.62,49600.0,6.7093,6.7182,6.7093,6.7182,49600.0
2012-08-09 15:20:00,7.61,7.61,7.61,7.61,22400.0,6.7093,6.7093,6.7093,6.7093,22400.0
2012-08-09 15:25:00,7.61,7.61,7.61,7.61,29600.0,6.7093,6.7093,6.7093,6.7093,29600.0
2012-08-09 15:30:00,7.61,7.61,7.6,7.61,36000.0,6.7093,6.7093,6.7005,6.7093,36000.0
2012-08-09 15:35:00,7.6,7.61,7.6,7.61,28800.0,6.7005,6.7093,6.7005,6.7093,28800.0
2012-08-09 15:40:00,7.61,7.61,7.61,7.61,26400.0,6.7093,6.7093,6.7093,6.7093,26400.0
2012-08-09 15:45:00,7.61,7.61,7.6,7.6,73600.0,6.7093,6.7093,6.7005,6.7005,73600.0
2012-08-09 15:50:00,7.6,7.61,7.6,7.6,68000.0,6.7005,6.7093,6.7005,6.7005,68000.0
2012-08-09 15:55:00,7.6,7.61,7.6,7.6,277600.0,6.7005,6.7093,6.7005,6.7005,277600.0
2012-08-10 09:30:00,7.52,7.55,7.51,7.52,100000.0,6.63,6.6564,6.6212,6.63,100000.0
2012-08-10 09:35:00,7.52,7.54,7.52,7.53,57600.0,6.63,6.6476,6.63,6.6388,57600.0
2012-08-10 09:40:00,7.53,7.58,7.53,7.57,86400.0,6.6388,6.6829,6.6388,6.6741,86400.0
2012-08-10 09:45:00,7.57,7.57,7.54,7.55,116000.0,6.6741,6.6741,6.6476,6.6564,116000.0
2012-08-10 09:50:00,7.54,7.55,7.54,7.54,24800.0,6.6476,6.6564,6.6476,6.6476,24800.0
2012-08-10 09:55:00,7.54,7.54,7.53,7.54,25600.0,6.6476,6.6476,6.6388,6.6476,25600.0
2012-08-10 10:00:00,7.54,7.55,7.53,7.53,26400.0,6.6476,6.6564,6.6388,6.6388,26400.0
2012-08-10 10:05:00,7.54,7.54,7.53,7.54,32000.0,6.6476,6.6476,6.6388,6.6476,32000.0
2012-08-10 10:10:00,7.54,7.56,7.54,7.55,46400.0,6.6476,6.6653,6.6476,6.6564,46400.0
2012-08-10 10:15:00,7.55,7.55,7.53,7.54,36000.0,6.6564,6.6564,6.6388,6.6476,36000.0
2012-08-10 10:20:00,7.54,7.54,7.53,7.53,48800.0,6.6476,6.6476,6.6388,6.6388,48800.0
2012-08-10 10:25:00,7.53,7.53,7.53,7.53,45600.0,6.6388,6.6388,6.6388,6.6388,45600.0
2012-08-10 10:30:00,7.53,7.56,7.53,7.56,26400.0,6.6388,6.6653,6.6388,6.6653,26400.0
2012-08-10 10:35:00,7.56,7.56,7.55,7.55,90400.0,6.6653,6.6653,6.6564,6.6564,90400.0
2012-08-10 10:40:00,7.56,7.56,7.55,7.55,59200.0,6.6653,6.6653,6.6564,6.6564,59200.0
2012-08-10 10:45:00,7.55,7.55,7.54,7.54,35200.0,6.6564,6.6564,6.6476,6.6476,35200.0
2012-08-10 10:50:00,7.54,7.54,7.53,7.53,69600.0,6.6476,6.6476,6.6388,6.6388,69600.0
2012-08-10 10:55:00,7.53,7.53,7.52,7.53,64800.0,6.6388,6.6388,6.63,6.6388,64800.0
2012-08-10 11:00:00,7.53,7.53,7.52,7.52,69600.0,6.6388,6.6388,6.63,6.63,69600.0
2012-08-10 11:05:00,7.51,7.52,7.51,7.52,70400.0,6.6212,6.63,6.6212,6.63,70400.0
2012-08-10 11:10:00,7.53,7.53,7.53,7.53,49600.0,6.6388,6.6388,6.6388,6.6388,49600.0
2012-08-10 11:15:00,7.53,7.54,7.53,7.53,39200.0,6.6388,6.6476,6.6388,6.6388,39200.0
2012-08-10 11:20:00,7.53,7.54,7.53,7.54,19200.0,6.6388,6.6476,6.6388,6.6476,19200.0
2012-08-10 11:25:00,7.54,7.55,7.54,7.54,48000.0,6.6476,6.6564,6.6476,6.6476,48000.0
2012-08-10 11:30:00,7.54,7.55,7.54,7.55,36800.0,6.6476,6.6564,6.6476,6.6564,36800.0
2012-08-10 11:35:00,7.55,7.55,7.54,7.54,24000.0,6.6564,6.6564,6.6476,6.6476,24000.0
2012-08-10 11:40:00,7.54,7.55,7.54,7.54,43200.0,6.6476,6.6564,6.6476,6.6476,43200.0
2012-08-10 11:45:00,7.54,7.55,7.54,7.54,23200.0,6.6476,6.6564,6.6476,6.6476,23200.0
2012-08-10 11:50:00,7.54,7.55,7.54,7.55,18400.0,6.6476,6.6564,6.6476,6.6564,18400.0
2012-08-10 11:55:00,7.55,7.55,7.55,7.55,52800.0,6.6564,6.6564,6.6564,6.6564,52800.0
2012-08-10 12:00:00,7.55,7.55,7.55,7.55,16000.0,6.6564,6.6564,6.6564,6.6564,16000.0
2012-08-10 12:05:00,7.55,7.55,7.55,7.55,27200.0,6.6564,6.6564,6.6564,6.6564,27200.0
2012-08-10 12:10:00,7.54,7.55,7.54,7.55,72800.0,6.6476,6.6564,6.6476,6.6564,72800.0
2012-08-10 12:15:00,7.55,7.56,7.55,7.56,131200.0,6.6564,6.6653,6.6564,6.6653,131200.0
2012-08-10 12:20:00,7.56,7.56,7.56,7.56,9600.0,6.6653,6.6653,6.6653,6.6653,9600.0
2012-08-10 12:25:00,7.56,7.56,7.55,7.56,60000.0,6.6653,6.6653,6.6564,6.6653,60000.0
2012-08-10 12:30:00,7.56,7.56,7.55,7.56,80800.0,6.6653,6.6653,6.6564,6.6653,80800.0
2012-08-10 12:35:00,7.56,7.56,7.55,7.55,68000.0,6.6653,6.6653,6.6564,6.6564,68000.0
2012-08-10 12:40:00,7.55,7.56,7.55,7.55,21600.0,6.6564,6.6653,6.6564,6.6564,21600.0
2012-08-10 12:45:00,7.55,7.56,7.55,7.56,99200.0,6.6564,6.6653,6.6564,6.6653,99200.0
2012-08-10 12:50:00,7.56,7.56,7.55,7.56,269600.0,6.6653,6.6653,6.6564,6.6653,269600.0
2012-08-10 12:55:00,7.55,7.56,7.55,7.55,121600.0,6.6564,6.6653,6.6564,6.6564,121600.0
2012-08-10 13:00:00,7.55,7.56,7.55,7.55,150400.0,6.6564,6.6653,6.6564,6.6564,150400.0
2012-08-10 13:05:00,7.55,7.55,7.55,7.55,68000.0,6.6564,6.6564,6.6564,6.6564,68000.0
2012-08-10 13:10:00,7.55,7.56,7.55,7.55,172000.0,6.6564,6.6653,6.6564,6.6564,172000.0
2012-08-10 13:15:00,7.55,7.56,7.55,7.55,109600.0,6.6564,6.6653,6.6564,6.6564,109600.0
2012-08-10 13:20:00,7.55,7.56,7.55,7.55,61600.0,6.6564,6.6653,6.6564,6.6564,61600.0
2012-08-10 13:25:00,7.55,7.56,7.55,7.55,149600.0,6.6564,6.6653,6.6564,6.6564,149600.0
2012-08-10 13:30:00,7.55,7.56,7.55,7.56,44000.0,6.6564,6.6653,6.6564,6.6653,44000.0
2012-08-10 13:35:00,7.57,7.57,7.57,7.57,12800.0,6.6741,6.6741,6.6741,6.6741,12800.0
2012-08-10 13:40:00,7.57,7.59,7.57,7.59,21600.0,6.6741,6.6917,6.6741,6.6917,21600.0
2012-08-10 13:45:00,7.58,7.58,7.58,7.58,7200.0,6.6829,6.6829,6.6829,6.6829,7200.0
2012-08-10 13:50:00,7.58,7.58,7.58,7.58,7200.0,6.6829,6.6829,6.6829,6.6829,7200.0
2012-08-10 13:55:00,7.59,7.59,7.58,7.58,9600.0,6.6917,6.6917,6.6829,6.6829,9600.0
2012-08-10 14:00:00,7.59,7.59,7.59,7.59,12000.0,6.6917,6.6917,6.6917,6.6917,12000.0
2012-08-10 14:05:00,7.59,7.59,7.59,7.59,19200.0,6.6917,6.6917,6.6917,6.6917,19200.0
2012-08-10 14:10:00,7.59,7.59,7.59,7.59,12800.0,6.6917,6.6917,6.6917,6.6917,12800.0
2012-08-10 14:15:00,7.59,7.59,7.59,7.59,15200.0,6.6917,6.6917,6.6917,6.6917,15200.0
2012-08-10 14:20:00,7.59,7.59,7.59,7.59,18400.0,6.6917,6.6917,6.6917,6.6917,18400.0
2012-08-10 14:25:00,7.59,7.61,7.59,7.61,93600.0,6.6917,6.7093,6.6917,6.7093,93600.0
2012-08-10 14:30:00,7.61,7.62,7.61,7.62,207200.0,6.7093,6.7182,6.7093,6.7182,207200.0
2012-08-10 14:35:00,7.62,7.63,7.61,7.62,295200.0,6.7182,6.727,6.7093,6.7182,295200.0
2012-08-10 14:40:00,7.62,7.62,7.61,7.61,75200.0,6.7182,6.7182,6.7093,6.7093,75200.0
2012-08-10 14:45:00,7.61,7.61,7.61,7.61,26400.0,6.7093,6.7093,6.7093,6.7093,26400.0
2012-08-10 14:50:00,7.61,7.62,7.61,7.62,33600.0,6.7093,6.7182,6.7093,6.7182,33600.0
2012-08-10 14:55:00,7.62,7.62,7.61,7.62,28800.0,6.7182,6.7182,6.7093,6.7182,28800.0
2012-08-10 15:00:00,7.61,7.62,7.61,7.62,47200.0,6.7093,6.7182,6.7093,6.7182,47200.0
2012-08-10 15:05:00,7.61,7.61,7.61,7.61,34400.0,6.7093,6.7093,6.7093,6.7093,34400.0
2012-08-10 15:10:00,7.62,7.62,7.61,7.61,19200.0,6.7182,6.7182,6.7093,6.7093,19200.0
2012-08-10 15:15:00,7.61,7.63,7.61,7.62,29600.0,6.7093,6.727,6.7093,6.7182,29600.0
2012-08-10 15:20:00,7.62,7.62,7.61,7.62,35200.0,6.7182,6.7182,6.7093,6.7182,35200.0
2012-08-10 15:25:00,7.62,7.62,7.61,7.62,16000.0,6.7182,6.7182,6.7093,6.7182,16000.0
2012-08-10 15:30:00,7.62,7.62,7.62,7.62,50400.0,6.7182,6.7182,6.7182,6.7182,50400.0
2012-08-10 15:35:00,7.62,7.62,7.61,7.61,41600.0,6.7182,6.7182,6.7093,6.7093,41600.0
2012-08-10 15:40:00,7.61,7.63,7.61,7.63,23200.0,6.7093,6.727,6.7093,6.727,23200.0
2012-08-10 15:45:00,7.63,7.63,7.62,7.63,82400.0,6.727,6.727,6.7182,6.727,82400.0
2012-08-10 15:50:00,7.63,7.64,7.63,7.64,73600.0,6.727,6.7358,6.727,6.7358,73600.0
2012-08-10 15:55:00,7.64,7.64,7.63,7.63,196800.0,6.7358,6.7358,6.727,6.727,196800.0
2012-08-13 09:30:00,7.64,7.66,7.61,7.63,154400.0,6.7358,6.7534,6.7093,6.727,154400.0
2012-08-13 09:35:00,7.61,7.65,7.61,7.64,72800.0,6.7093,6.7446,6.7093,6.7358,72800.0
2012-08-13 09:40:00,7.64,7.64,7.63,7.63,10400.0,6.7358,6.7358,6.727,6.727,10400.0
2012-08-13 09:45:00,7.64,7.66,7.64,7.65,108800.0,6.7358,6.7534,6.7358,6.7446,108800.0
2012-08-13 09:50:00,7.65,7.67,7.65,7.67,55200.0,6.7446,6.7622,6.7446,6.7622,55200.0
2012-08-13 09:55:00,7.67,7.68,7.67,7.67,41600.0,6.7622,6.7711,6.7622,6.7622,41600.0
2012-08-13 10:00:00,7.67,7.68,7.67,7.68,46400.0,6.7622,6.7711,6.7622,6.7711,46400.0
2012-08-13 10:05:00,7.67,7.67,7.66,7.66,60000.0,6.7622,6.7622,6.7534,6.7534,60000.0
2012-08-13 10:10:00,7.66,7.66,7.63,7.64,148000.0,6.7534,6.7534,6.727,6.7358,148000.0
2012-08-13 10:15:00,7.64,7.65,7.64,7.64,123200.0,6.7358,6.7446,6.7358,6.7358,123200.0
2012-08-13 10:20:00,7.64,7.64,7.63,7.63,40000.0,6.7358,6.7358,6.727,6.727,40000.0
2012-08-13 10:25:00,7.63,7.64,7.62,7.64,36800.0,6.727,6.7358,6.7182,6.7358,36800.0
2012-08-13 10:30:00,7.64,7.65,7.63,7.65,109600.0,6.7358,6.7446,6.727,6.7446,109600.0
2012-08-13 10:35:00,7.65,7.65,7.64,7.64,105600.0,6.7446,6.7446,6.7358,6.7358,105600.0
2012-08-13 10:40:00,7.64,7.65,7.64,7.65,79200.0,6.7358,6.7446,6.7358,6.7446,79200.0
2012-08-13 10:45:00,7.65,7.65,7.64,7.65,189600.0,6.7446,6.7446,6.7358,6.7446,189600.0
2012-08-13 10:50:00,7.65,7.65,7.64,7.64,132000.0,6.7446,6.7446,6.7358,6.7358,132000.0
2012-08-13 10:55:00,7.64,7.65,7.64,7.65,116800.0,6.7358,6.7446,6.7358,6.7446,116800.0
2012-08-13 11:00:00,7.65,7.66,7.64,7.65,198400.0,6.7446,6.7534,6.7358,6.7446,198400.0
2012-08-13 11:05:00,7.65,7.65,7.63,7.65,94400.0,6.7446,6.7446,6.727,6.7446,94400.0
2012-08-13 11:10:00,7.65,7.65,7.64,7.65,168000.0,6.7446,6.7446,6.7358,6.7446,168000.0
2012-08-13 11:15:00,7.65,7.66,7.65,7.65,49600.0,6.7446,6.7534,6.7446,6.7446,49600.0
2012-08-13 11:20:00,7.65,7.67,7.65,7.67,40000.0,6.7446,6.7622,6.7446,6.7622,40000.0
2012-08-13 11:25:00,7.67,7.68,7.67,7.67,49600.0,6.7622,6.7711,6.7622,6.7622,49600.0
2012-08-13 11:30:00,7.67,7.68,7.66,7.66,39200.0,6.7622,6.7711,6.7534,6.7534,39200.0
2012-08-13 11:35:00,7.67,7.67,7.66,7.67,32800.0,6.7622,6.7622,6.7534,6.7622,32800.0
2012-08-13 11:40:00,7.67,7.67,7.66,7.67,38400.0,6.7622,6.7622,6.7534,6.7622,38400.0
2012-08-13 11:45:00,7.67,7.67,7.66,7.66,32800.0,6.7622,6.7622,6.7534,6.7534,32800.0
2012-08-13 11:50:00,7.66,7.67,7.66,7.66,33600.0,6.7534,6.7622,6.7534,6.7534,33600.0
2012-08-13 11:55:00,7.66,7.67,7.66,7.66,47200.0,6.7534,6.7622,6.7534,6.7534,47200.0
2012-08-13 12:00:00,7.66,7.66,7.65,7.65,20800.0,6.7534,6.7534,6.7446,6.7446,20800.0
2012-08-13 12:05:00,7.65,7.65,7.65,7.65,63200.0,6.7446,6.7446,6.7446,6.7446,63200.0
2012-08-13 12:10:00,7.65,7.66,7.65,7.66,24800.0,6.7446,6.7534,6.7446,6.7534,24800.0
2012-08-13 12:15:00,7.66,7.67,7.66,7.67,27200.0,6.7534,6.7622,6.7534,6.7622,27200.0
2012-08-13 12:20:00,7.67,7.67,7.67,7.67,24000.0,6.7622,6.7622,6.7622,6.7622,24000.0
2012-08-13 12:25:00,7.67,7.67,7.67,7.67,23200.0,6.7622,6.7622,6.7622,6.7622,23200.0
2012-08-13 12:30:00,7.67,7.67,7.66,7.66,63200.0,6.7622,6.7622,6.7534,6.7534,63200.0
2012-08-13 12:35:00,7.66,7.66,7.65,7.65,50400.0,6.7534,6.7534,6.7446,6.7446,50400.0
2012-08-13 12:40:00,7.65,7.65,7.64,7.65,35200.0,6.7446,6.7446,6.7358,6.7446,35200.0
2012-08-13 12:45:00,7.65,7.65,7.64,7.65,60000.0,6.7446,6.7446,6.7358,6.7446,60000.0
2012-08-13 12:50:00,7.66,7.67,7.66,7.67,40000.0,6.7534,6.7622,6.7534,6.7622,40000.0
2012-08-13 12:55:00,7.67,7.68,7.67,7.67,32800.0,6.7622,6.7711,6.7622,6.7622,32800.0
2012-08-13 13:00:00,7.68,7.69,7.68,7.68,46400.0,6.7711,6.7799,6.7711,6.7711,46400.0
2012-08-13 13:05:00,7.68,7.69,7.68,7.69,34400.0,6.7711,6.7799,6.7711,6.7799,34400.0
2012-08-13 13:10:00,7.69,7.69,7.69,7.69,44000.0,6.7799,6.7799,6.7799,6.7799,44000.0
2012-08-13 13:15:00,7.69,7.69,7.69,7.69,32000.0,6.7799,6.7799,6.7799,6.7799,32000.0
2012-08-13 13:20:00,7.69,7.69,7.68,7.69,37600.0,6.7799,6.7799,6.7711,6.7799,37600.0
2012-08-13 13:25:00,7.69,7.7,7.69,7.7,36800.0,6.7799,6.7887,6.7799,6.7887,36800.0
2012-08-13 13:30:00,7.7,7.7,7.69,7.69,41600.0,6.7887,6.7887,6.7799,6.7799,41600.0
2012-08-13 13:35:00,7.69,7.7,7.69,7.69,136800.0,6.7799,6.7887,6.7799,6.7799,136800.0
2012-08-13 13:40:00,7.69,7.71,7.69,7.7,40800.0,6.7799,6.7975,6.7799,6.7887,40800.0
2012-08-13 13:45:00,7.71,7.71,7.7,7.71,70400.0,6.7975,6.7975,6.7887,6.7975,70400.0
2012-08-13 13:50:00,7.71,7.71,7.71,7.71,56800.0,6.7975,6.7975,6.7975,6.7975,56800.0
2012-08-13 13:55:00,7.71,7.72,7.71,7.72,196800.0,6.7975,6.8063,6.7975,6.8063,196800.0
2012-08-13 14:00:00,7.72,7.72,7.71,7.71,91200.0,6.8063,6.8063,6.7975,6.7975,91200.0
2012-08-13 14:05:00,7.71,7.72,7.71,7.72,53600.0,6.7975,6.8063,6.7975,6.8063,53600.0
2012-08-13 14:10:00,7.72,7.72,7.72,7.72,49600.0,6.8063,6.8063,6.8063,6.8063,49600.0
2012-08-13 14:15:00,7.72,7.73,7.72,7.73,87200.0,6.8063,6.8151,6.8063,6.8151,87200.0
2012-08-13 14:20:00,7.73,7.74,7.73,7.74,53600.0,6.8151,6.824,6.8151,6.824,53600.0
2012-08-13 14:25:00,7.73,7.75,7.73,7.75,116000.0,6.8151,6.8328,6.8151,6.8328,116000.0
2012-08-13 14:30:00,7.74,7.74,7.73,7.73,38400.0,6.824,6.824,6.8151,6.8151,38400.0
2012-08-13 14:35:00,7.73,7.73,7.72,7.72,35200.0,6.8151,6.8151,6.8063,6.8063,35200.0
2012-08-13 14:40:00,7.72,7.72,7.72,7.72,20000.0,6.8063,6.8063,6.8063,6.8063,20000.0
2012-08-13 14:45:00,7.72,7.72,7.72,7.72,21600.0,6.8063,6.8063,6.8063,6.8063,21600.0
2012-08-13 14:50:00,7.72,7.73,7.72,7.73,39200.0,6.8063,6.8151,6.8063,6.8151,39200.0
2012-08-13 14:55:00,7.73,7.74,7.73,7.73,39200.0,6.8151,6.824,6.8151,6.8151,39200.0
2012-08-13 15:00:00,7.73,7.73,7.72,7.72,33600.0,6.8151,6.8151,6.8063,6.8063,33600.0
2012-08-13 15:05:00,7.72,7.72,7.72,7.72,65600.0,6.8063,6.8063,6.8063,6.8063,65600.0
2012-08-13 15:10:00,7.72,7.72,7.72,7.72,154400.0,6.8063,6.8063,6.8063,6.8063,154400.0
2012-08-13 15:15:00,7.72,7.72,7.72,7.72,54400.0,6.8063,6.8063,6.8063,6.8063,54400.0
2012-08-13 15:20:00,7.72,7.72,7.72,7.72,66400.0,6.8063,6.8063,6.8063,6.8063,66400.0
2012-08-13 15:25:00,7.72,7.72,7.71,7.71,76800.0,6.8063,6.8063,6.7975,6.7975,76800.0
2012-08-13 15:30:00,7.71,7.71,7.71,7.71,56800.0,6.7975,6.7975,6.7975,6.7975,56800.0
2012-08-13 15:35:00,7.71,7.72,7.7,7.71,63200.0,6.7975,6.8063,6.7887,6.7975,63200.0
2012-08-13 15:40:00,7.72,7.72,7.71,7.72,72000.0,6.8063,6.8063,6.7975,6.8063,72000.0
2012-08-13 15:45:00,7.72,7.72,7.71,7.72,185600.0,6.8063,6.8063,6.7975,6.8063,185600.0
2012-08-13 15:50:00,7.72,7.72,7.71,7.71,172000.0,6.8063,6.8063,6.7975,6.7975,172000.0
2012-08-13 15:55:00,7.71,7.73,7.71,7.73,268800.0,6.7975,6.8151,6.7975,6.8151,268800.0
2012-08-14 09:30:00,7.75,7.78,7.74,7.76,118400.0,6.8328,6.8592,6.824,6.8416,118400.0
2012-08-14 09:35:00,7.76,7.77,7.74,7.77,79200.0,6.8416,6.8504,6.824,6.8504,79200.0
2012-08-14 09:40:00,7.76,7.77,7.75,7.77,176800.0,6.8416,6.8504,6.8328,6.8504,176800.0
2012-08-14 09:45:00,7.77,7.78,7.76,7.78,151200.0,6.8504,6.8592,6.8416,6.8592,151200.0
2012-08-14 09:50:00,7.78,7.78,7.76,7.76,108000.0,6.8592,6.8592,6.8416,6.8416,108000.0
2012-08-14 09:55:00,7.75,7.78,7.75,7.78,65600.0,6.8328,6.8592,6.8328,6.8592,65600.0
2012-08-14 10:00:00,7.78,7.78,7.76,7.78,68000.0,6.8592,6.8592,6.8416,6.8592,68000.0
2012-08-14 10:05:00,7.77,7.77,7.75,7.75,56000.0,6.8504,6.8504,6.8328,6.8328,56000.0
2012-08-14 10:10:00,7.76,7.77,7.75,7.77,67200.0,6.8416,6.8504,6.8328,6.8504,67200.0
2012-08-14 10:15:00,7.77,7.78,7.77,7.77,25600.0,6.8504,6.8592,6.8504,6.8504,25600.0
2012-08-14 10:20:00,7.77,7.77,7.75,7.76,28000.0,6.8504,6.8504,6.8328,6.8416,28000.0
2012-08-14 10:25:00,7.75,7.77,7.75,7.77,99200.0,6.8328,6.8504,6.8328,6.8504,99200.0
2012-08-14 10:30:00,7.77,7.77,7.75,7.76,33600.0,6.8504,6.8504,6.8328,6.8416,33600.0
2012-08-14 10:35:00,7.76,7.77,7.75,7.77,55200.0,6.8416,6.8504,6.8328,6.8504,55200.0
2012-08-14 10:40:00,7.77,7.77,7.76,7.76,30400.0,6.8504,6.8504,6.8416,6.8416,30400.0
2012-08-14 10:45:00,7.76,7.78,7.76,7.77,28800.0,6.8416,6.8592,6.8416,6.8504,28800.0
2012-08-14 10:50:00,7.77,7.78,7.77,7.78,38400.0,6.8504,6.8592,6.8504,6.8592,38400.0
2012-08-14 10:55:00,7.78,7.78,7.76,7.76,22400.0,6.8592,6.8592,6.8416,6.8416,22400.0
2012-08-14 11:00:00,7.77,7.77,7.76,7.77,40800.0,6.8504,6.8504,6.8416,6.8504,40800.0
2012-08-14 11:05:00,7.77,7.77,7.76,7.77,29600.0,6.8504,6.8504,6.8416,6.8504,29600.0
2012-08-14 11:10:00,7.77,7.78,7.77,7.78,160000.0,6.8504,6.8592,6.8504,6.8592,160000.0
2012-08-14 11:15:00,7.78,7.78,7.78,7.78,60000.0,6.8592,6.8592,6.8592,6.8592,60000.0
2012-08-14 11:20:00,7.78,7.78,7.77,7.78,29600.0,6.8592,6.8592,6.8504,6.8592,29600.0
2012-08-14 11:25:00,7.77,7.78,7.77,7.77,17600.0,6.8504,6.8592,6.8504,6.8504,17600.0
2012-08-14 11:30:00,7.77,7.78,7.77,7.77,16000.0,6.8504,6.8592,6.8504,6.8504,16000.0
2012-08-14 11:35:00,7.77,7.77,7.76,7.76,18400.0,6.8504,6.8504,6.8416,6.8416,18400.0
2012-08-14 11:40:00,7.76,7.76,7.75,7.76,20000.0,6.8416,6.8416,6.8328,6.8416,20000.0
2012-08-14 11:45:00,7.76,7.77,7.76,7.76,28000.0,6.8416,6.8504,6.8416,6.8416,28000.0
2012-08-14 11:50:00,7.76,7.76,7.76,7.76,12800.0,6.8416,6.8416,6.8416,6.8416,12800.0
2012-08-14 11:55:00,7.76,7.76,7.76,7.76,16000.0,6.8416,6.8416,6.8416,6.8416,16000.0
2012-08-14 12:00:00,7.76,7.76,7.75,7.75,27200.0,6.8416,6.8416,6.8328,6.8328,27200.0
2012-08-14 12:05:00,7.75,7.76,7.75,7.75,25600.0,6.8328,6.8416,6.8328,6.8328,25600.0
2012-08-14 12:10:00,7.75,7.76,7.75,7.76,25600.0,6.8328,6.8416,6.8328,6.8416,25600.0
2012-08-14 12:15:00,7.76,7.76,7.76,7.76,19200.0,6.8416,6.8416,6.8416,6.8416,19200.0
2012-08-14 12:20:00,7.76,7.76,7.75,7.75,20000.0,6.8416,6.8416,6.8328,6.8328,20000.0
2012-08-14 12:25:00,7.75,7.76,7.75,7.75,12000.0,6.8328,6.8416,6.8328,6.8328,12000.0
2012-08-14 12:30:00,7.76,7.76,7.75,7.75,31200.0,6.8416,6.8416,6.8328,6.8328,31200.0
2012-08-14 12:35:00,7.75,7.75,7.74,7.74,67200.0,6.8328,6.8328,6.824,6.824,67200.0
2012-08-14 12:40:00,7.73,7.74,7.72,7.74,130400.0,6.8151,6.824,6.8063,6.824,130400.0
2012-08-14 12:45:00,7.74,7.74,7.73,7.74,9600.0,6.824,6.824,6.8151,6.824,9600.0
2012-08-14 12:50:00,7.74,7.75,7.74,7.75,13600.0,6.824,6.8328,6.824,6.8328,13600.0
2012-08-14 12:55:00,7.75,7.75,7.74,7.75,20000.0,6.8328,6.8328,6.824,6.8328,20000.0
2012-08-14 13:00:00,7.75,7.75,7.74,7.75,15200.0,6.8328,6.8328,6.824,6.8328,15200.0
2012-08-14 13:05:00,7.75,7.75,7.74,7.74,22400.0,6.8328,6.8328,6.824,6.824,22400.0
2012-08-14 13:10:00,7.73,7.73,7.72,7.73,12800.0,6.8151,6.8151,6.8063,6.8151,12800.0
2012-08-14 13:15:00,7.73,7.74,7.73,7.73,172800.0,6.8151,6.824,6.8151,6.8151,172800.0
2012-08-14 13:20:00,7.73,7.73,7.73,7.73,36800.0,6.8151,6.8151,6.8151,6.8151,36800.0
2012-08-14 13:25:00,7.73,7.73,7.73,7.73,16000.0,6.8151,6.8151,6.8151,6.8151,16000.0
2012-08-14 13:30:00,7.73,7.74,7.73,7.73,19200.0,6.8151,6.824,6.8151,6.8151,19200.0
2012-08-14 13:35:00,7.73,7.73,7.72,7.73,20800.0,6.8151,6.8151,6.8063,6.8151,20800.0
2012-08-14 13:40:00,7.73,7.73,7.72,7.73,54400.0,6.8151,6.8151,6.8063,6.8151,54400.0
2012-08-14 13:45:00,7.73,7.74,7.73,7.74,16000.0,6.8151,6.824,6.8151,6.824,16000.0
2012-08-14 13:50:00,7.74,7.74,7.74,7.74,9600.0,6.824,6.824,6.824,6.824,9600.0
2012-08-14 13:55:00,7.74,7.74,7.73,7.74,27200.0,6.824,6.824,6.8151,6.824,27200.0
2012-08-14 14:00:00,7.74,7.74,7.74,7.74,10400.0,6.824,6.824,6.824,6.824,10400.0
2012-08-14 14:05:00,7.74,7.74,7.73,7.74,22400.0,6.824,6.824,6.8151,6.824,22400.0
2012-08-14 14:10:00,7.74,7.74,7.73,7.73,21600.0,6.824,6.824,6.8151,6.8151,21600.0
2012-08-14 14:15:00,7.73,7.73,7.72,7.73,29600.0,6.8151,6.8151,6.8063,6.8151,29600.0
2012-08-14 14:20:00,7.73,7.73,7.72,7.73,30400.0,6.8151,6.8151,6.8063,6.8151,30400.0
2012-08-14 14:25:00,7.74,7.74,7.73,7.73,24000.0,6.824,6.824,6.8151,6.8151,24000.0
2012-08-14 14:30:00,7.73,7.74,7.73,7.74,16000.0,6.8151,6.824,6.8151,6.824,16000.0
2012-08-14 14:35:00,7.74,7.74,7.73,7.73,18400.0,6.824,6.824,6.8151,6.8151,18400.0
2012-08-14 14:40:00,7.73,7.74,7.73,7.74,17600.0,6.8151,6.824,6.8151,6.824,17600.0
2012-08-14 14:45:00,7.74,7.74,7.73,7.73,23200.0,6.824,6.824,6.8151,6.8151,23200.0
2012-08-14 14:50:00,7.73,7.74,7.73,7.74,21600.0,6.8151,6.824,6.8151,6.824,21600.0
2012-08-14 14:55:00,7.73,7.74,7.73,7.74,20800.0,6.8151,6.824,6.8151,6.824,20800.0
2012-08-14 15:00:00,7.74,7.74,7.73,7.73,77600.0,6.824,6.824,6.8151,6.8151,77600.0
2012-08-14 15:05:00,7.73,7.73,7.72,7.73,162400.0,6.8151,6.8151,6.8063,6.8151,162400.0
2012-08-14 15:10:00,7.73,7.73,7.72,7.72,424000.0,6.8151,6.8151,6.8063,6.8063,424000.0
2012-08-14 15:15:00,7.72,7.73,7.72,7.72,100800.0,6.8063,6.8151,6.8063,6.8063,100800.0
2012-08-14 15:20:00,7.72,7.74,7.72,7.73,292800.0,6.8063,6.824,6.8063,6.8151,292800.0
2012-08-14 15:25:00,7.74,7.74,7.73,7.73,24000.0,6.824,6.824,6.8151,6.8151,24000.0
2012-08-14 15:30:00,7.73,7.73,7.72,7.73,63200.0,6.8151,6.8151,6.8063,6.8151,63200.0
2012-08-14 15:35:00,7.72,7.73,7.72,7.72,43200.0,6.8063,6.8151,6.8063,6.8063,43200.0
2012-08-14 15:40:00,7.72,7.73,7.71,7.72,56000.0,6.8063,6.8151,6.7975,6.8063,56000.0
2012-08-14 15:45:00,7.72,7.73,7.72,7.72,101600.0,6.8063,6.8151,6.8063,6.8063,101600.0
2012-08-14 15:50:00,7.72,7.73,7.71,7.72,193600.0,6.8063,6.8151,6.7975,6.8063,193600.0
2012-08-14 15:55:00,7.72,7.74,7.72,7.74,169600.0,6.8063,6.824,6.8063,6.824,169600.0
2012-08-15 09:30:00,7.71,7.74,7.71,7.74,135200.0,6.7975,6.824,6.7975,6.824,135200.0
2012-08-15 09:35:00,7.73,7.74,7.73,7.73,21600.0,6.8151,6.824,6.8151,6.8151,21600.0
2012-08-15 09:40:00,7.74,7.74,7.73,7.73,1600.0,6.824,6.824,6.8151,6.8151,1600.0
2012-08-15 09:45:00,7.73,7.74,7.72,7.74,24800.0,6.8151,6.824,6.8063,6.824,24800.0
2012-08-15 09:50:00,7.74,7.75,7.74,7.75,23200.0,6.824,6.8328,6.824,6.8328,23200.0
2012-08-15 09:55:00,7.75,7.76,7.75,7.76,22400.0,6.8328,6.8416,6.8328,6.8416,22400.0
2012-08-15 10:00:00,7.76,7.76,7.75,7.75,12800.0,6.8416,6.8416,6.8328,6.8328,12800.0
2012-08-15 10:05:00,7.75,7.75,7.74,7.75,12000.0,6.8328,6.8328,6.824,6.8328,12000.0
2012-08-15 10:10:00,7.74,7.75,7.73,7.74,16000.0,6.824,6.8328,6.8151,6.824,16000.0
2012-08-15 10:15:00,7.74,7.74,7.73,7.74,8000.0,6.824,6.824,6.8151,6.824,8000.0
2012-08-15 10:20:00,7.73,7.73,7.72,7.73,10400.0,6.8151,6.8151,6.8063,6.8151,10400.0
2012-08-15 10:25:00,7.73,7.73,7.73,7.73,23200.0,6.8151,6.8151,6.8151,6.8151,23200.0
2012-08-15 10:30:00,7.73,7.74,7.73,7.73,5600.0,6.8151,6.824,6.8151,6.8151,5600.0
2012-08-15 10:35:00,7.73,7.73,7.72,7.72,4000.0,6.8151,6.8151,6.8063,6.8063,4000.0
2012-08-15 10:40:00,7.72,7.72,7.7,7.71,51200.0,6.8063,6.8063,6.7887,6.7975,51200.0
2012-08-15 10:45:00,7.71,7.72,7.71,7.71,64800.0,6.7975,6.8063,6.7975,6.7975,64800.0
2012-08-15 10:50:00,7.71,7.71,7.71,7.71,94400.0,6.7975,6.7975,6.7975,6.7975,94400.0
2012-08-15 10:55:00,7.71,7.71,7.7,7.7,131200.0,6.7975,6.7975,6.7887,6.7887,131200.0
2012-08-15 11:00:00,7.7,7.7,7.7,7.7,22400.0,6.7887,6.7887,6.7887,6.7887,22400.0
2012-08-15 11:05:00,7.7,7.71,7.7,7.71,135200.0,6.7887,6.7975,6.7887,6.7975,135200.0
2012-08-15 11:10:00,7.71,7.71,7.71,7.71,10400.0,6.7975,6.7975,6.7975,6.7975,10400.0
2012-08-15 11:15:00,7.71,7.71,7.7,7.7,73600.0,6.7975,6.7975,6.7887,6.7887,73600.0
2012-08-15 11:20:00,7.7,7.7,7.69,7.69,17600.0,6.7887,6.7887,6.7799,6.7799,17600.0
2012-08-15 11:25:00,7.69,7.7,7.69,7.7,179200.0,6.7799,6.7887,6.7799,6.7887,179200.0
2012-08-15 11:30:00,7.7,7.7,7.69,7.69,11200.0,6.7887,6.7887,6.7799,6.7799,11200.0
2012-08-15 11:35:00,7.7,7.7,7.7,7.7,28000.0,6.7887,6.7887,6.7887,6.7887,28000.0
2012-08-15 11:40:00,7.71,7.71,7.71,7.71,8800.0,6.7975,6.7975,6.7975,6.7975,8800.0
2012-08-15 11:45:00,7.71,7.71,7.71,7.71,8800.0,6.7975,6.7975,6.7975,6.7975,8800.0
2012-08-15 11:50:00,7.71,7.71,7.71,7.71,800.0,6.7975,6.7975,6.7975,6.7975,800.0
2012-08-15 11:55:00,7.71,7.71,7.71,7.71,8000.0,6.7975,6.7975,6.7975,6.7975,8000.0
2012-08-15 12:00:00,7.71,7.72,7.71,7.72,14400.0,6.7975,6.8063,6.7975,6.8063,14400.0
2012-08-15 12:05:00,7.72,7.72,7.72,7.72,11200.0,6.8063,6.8063,6.8063,6.8063,11200.0
2012-08-15 12:10:00,7.72,7.73,7.72,7.72,17600.0,6.8063,6.8151,6.8063,6.8063,17600.0
2012-08-15 12:15:00,7.72,7.72,7.72,7.72,15200.0,6.8063,6.8063,6.8063,6.8063,15200.0
2012-08-15 12:20:00,7.72,7.73,7.72,7.73,27200.0,6.8063,6.8151,6.8063,6.8151,27200.0
2012-08-15 12:25:00,7.72,7.72,7.72,7.72,21600.0,6.8063,6.8063,6.8063,6.8063,21600.0
2012-08-15 12:30:00,7.72,7.72,7.72,7.72,28000.0,6.8063,6.8063,6.8063,6.8063,28000.0
2012-08-15 12:35:00,7.72,7.72,7.71,7.71,32000.0,6.8063,6.8063,6.7975,6.7975,32000.0
2012-08-15 12:40:00,7.71,7.72,7.71,7.71,30400.0,6.7975,6.8063,6.7975,6.7975,30400.0
2012-08-15 12:45:00,7.72,7.72,7.71,7.72,20800.0,6.8063,6.8063,6.7975,6.8063,20800.0
2012-08-15 12:50:00,7.72,7.72,7.71,7.71,20800.0,6.8063,6.8063,6.7975,6.7975,20800.0
2012-08-15 12:55:00,7.71,7.72,7.71,7.72,40000.0,6.7975,6.8063,6.7975,6.8063,40000.0
2012-08-15 13:00:00,7.72,7.72,7.71,7.71,26400.0,6.8063,6.8063,6.7975,6.7975,26400.0
2012-08-15 13:05:00,7.71,7.72,7.71,7.71,48800.0,6.7975,6.8063,6.7975,6.7975,48800.0
2012-08-15 13:10:00,7.71,7.71,7.71,7.71,138400.0,6.7975,6.7975,6.7975,6.7975,138400.0
2012-08-15 13:15:00,7.71,7.72,7.71,7.71,28800.0,6.7975,6.8063,6.7975,6.7975,28800.0
2012-08-15 13:20:00,7.71,7.72,7.71,7.71,34400.0,6.7975,6.8063,6.7975,6.7975,34400.0
2012-08-15 13:25:00,7.72,7.72,7.71,7.72,34400.0,6.8063,6.8063,6.7975,6.8063,34400.0
2012-08-15 13:30:00,7.72,7.72,7.71,7.72,47200.0,6.8063,6.8063,6.7975,6.8063,47200.0
2012-08-15 13:35:00,7.72,7.72,7.71,7.71,39200.0,6.8063,6.8063,6.7975,6.7975,39200.0
2012-08-15 13:40:00,7.71,7.72,7.71,7.71,20000.0,6.7975,6.8063,6.7975,6.7975,20000.0
2012-08-15 13:45:00,7.71,7.71,7.7,7.7,28000.0,6.7975,6.7975,6.7887,6.7887,28000.0
2012-08-15 13:50:00,7.7,7.71,7.7,7.7,26400.0,6.7887,6.7975,6.7887,6.7887,26400.0
2012-08-15 13:55:00,7.7,7.71,7.7,7.7,32800.0,6.7887,6.7975,6.7887,6.7887,32800.0
2012-08-15 14:00:00,7.7,7.7,7.69,7.69,44800.0,6.7887,6.7887,6.7799,6.7799,44800.0
2012-08-15 14:05:00,7.7,7.7,7.68,7.68,32000.0,6.7887,6.7887,6.7711,6.7711,32000.0
2012-08-15 14:10:00,7.69,7.69,7.68,7.68,49600.0,6.7799,6.7799,6.7711,6.7711,49600.0
2012-08-15 14:15:00,7.68,7.69,7.68,7.69,42400.0,6.7711,6.7799,6.7711,6.7799,42400.0
2012-08-15 14:20:00,7.69,7.7,7.69,7.69,36000.0,6.7799,6.7887,6.7799,6.7799,36000.0
2012-08-15 14:25:00,7.7,7.71,7.69,7.7,23200.0,6.7887,6.7975,6.7799,6.7887,23200.0
2012-08-15 14:30:00,7.7,7.7,7.69,7.69,44800.0,6.7887,6.7887,6.7799,6.7799,44800.0
2012-08-15 14:35:00,7.7,7.7,7.69,7.7,41600.0,6.7887,6.7887,6.7799,6.7887,41600.0
2012-08-15 14:40:00,7.7,7.7,7.7,7.7,34400.0,6.7887,6.7887,6.7887,6.7887,34400.0
2012-08-15 14:45:00,7.7,7.71,7.7,7.71,36000.0,6.7887,6.7975,6.7887,6.7975,36000.0
2012-08-15 14:50:00,7.71,7.72,7.71,7.72,52000.0,6.7975,6.8063,6.7975,6.8063,52000.0
2012-08-15 14:55:00,7.72,7.72,7.71,7.71,31200.0,6.8063,6.8063,6.7975,6.7975,31200.0
2012-08-15 15:00:00,7.71,7.72,7.71,7.71,43200.0,6.7975,6.8063,6.7975,6.7975,43200.0
2012-08-15 15:05:00,7.71,7.72,7.71,7.71,39200.0,6.7975,6.8063,6.7975,6.7975,39200.0
2012-08-15 15:10:00,7.72,7.72,7.71,7.71,28800.0,6.8063,6.8063,6.7975,6.7975,28800.0
2012-08-15 15:15:00,7.72,7.72,7.71,7.71,34400.0,6.8063,6.8063,6.7975,6.7975,34400.0
2012-08-15 15:20:00,7.71,7.72,7.71,7.71,44800.0,6.7975,6.8063,6.7975,6.7975,44800.0
2012-08-15 15:25:00,7.72,7.72,7.7,7.7,60800.0,6.8063,6.8063,6.7887,6.7887,60800.0
2012-08-15 15:30:00,7.71,7.71,7.7,7.7,58400.0,6.7975,6.7975,6.7887,6.7887,58400.0
2012-08-15 15:35:00,7.7,7.7,7.7,7.7,45600.0,6.7887,6.7887,6.7887,6.7887,45600.0
2012-08-15 15:40:00,7.7,7.71,7.7,7.71,91200.0,6.7887,6.7975,6.7887,6.7975,91200.0
2012-08-15 15:45:00,7.71,7.71,7.71,7.71,111200.0,6.7975,6.7975,6.7975,6.7975,111200.0
2012-08-15 15:50:00,7.71,7.72,7.71,7.72,140800.0,6.7975,6.8063,6.7975,6.8063,140800.0
2012-08-15 15:55:00,7.72,7.72,7.71,7.71,324800.0,6.8063,6.8063,6.7975,6.7975,324800.0
2012-08-16 09:30:00,7.74,7.77,7.73,7.76,70400.0,6.824,6.8504,6.8151,6.8416,70400.0
2012-08-16 09:35:00,7.76,7.76,7.75,7.76,13600.0,6.8416,6.8416,6.8328,6.8416,13600.0
2012-08-16 09:40:00,7.76,7.76,7.72,7.72,32000.0,6.8416,6.8416,6.8063,6.8063,32000.0
2012-08-16 09:45:00,7.73,7.73,7.72,7.73,27200.0,6.8151,6.8151,6.8063,6.8151,27200.0
2012-08-16 09:50:00,7.72,7.73,7.71,7.71,25600.0,6.8063,6.8151,6.7975,6.7975,25600.0
2012-08-16 09:55:00,7.71,7.71,7.71,7.71,12800.0,6.7975,6.7975,6.7975,6.7975,12800.0
2012-08-16 10:00:00,7.71,7.71,7.7,7.71,10400.0,6.7975,6.7975,6.7887,6.7975,10400.0
2012-08-16 10:05:00,7.71,7.72,7.71,7.71,16000.0,6.7975,6.8063,6.7975,6.7975,16000.0
2012-08-16 10:10:00,7.71,7.71,7.69,7.69,56800.0,6.7975,6.7975,6.7799,6.7799,56800.0
2012-08-16 10:15:00,7.7,7.7,7.69,7.69,23200.0,6.7887,6.7887,6.7799,6.7799,23200.0
2012-08-16 10:20:00,7.69,7.7,7.69,7.7,25600.0,6.7799,6.7887,6.7799,6.7887,25600.0
2012-08-16 10:25:00,7.7,7.7,7.69,7.69,13600.0,6.7887,6.7887,6.7799,6.7799,13600.0
2012-08-16 10:30:00,7.69,7.7,7.69,7.69,49600.0,6.7799,6.7887,6.7799,6.7799,49600.0
2012-08-16 10:35:00,7.69,7.7,7.69,7.7,65600.0,6.7799,6.7887,6.7799,6.7887,65600.0
2012-08-16 10:40:00,7.7,7.7,7.69,7.7,76000.0,6.7887,6.7887,6.7799,6.7887,76000.0
2012-08-16 10:45:00,7.7,7.7,7.7,7.7,13600.0,6.7887,6.7887,6.7887,6.7887,13600.0
2012-08-16 10:50:00,7.7,7.7,7.69,7.69,64000.0,6.7887,6.7887,6.7799,6.7799,64000.0
2012-08-16 10:55:00,7.69,7.7,7.69,7.7,28000.0,6.7799,6.7887,6.7799,6.7887,28000.0
2012-08-16 11:00:00,7.7,7.71,7.69,7.71,90400.0,6.7887,6.7975,6.7799,6.7975,90400.0
2012-08-16 11:05:00,7.71,7.71,7.7,7.7,37600.0,6.7975,6.7975,6.7887,6.7887,37600.0
2012-08-16 11:10:00,7.7,7.71,7.7,7.71,12000.0,6.7887,6.7975,6.7887,6.7975,12000.0
2012-08-16 11:15:00,7.71,7.72,7.71,7.71,12000.0,6.7975,6.8063,6.7975,6.7975,12000.0
2012-08-16 11:20:00,7.71,7.72,7.71,7.71,23200.0,6.7975,6.8063,6.7975,6.7975,23200.0
2012-08-16 11:25:00,7.71,7.71,7.71,7.71,21600.0,6.7975,6.7975,6.7975,6.7975,21600.0
2012-08-16 11:30:00,7.71,7.71,7.71,7.71,17600.0,6.7975,6.7975,6.7975,6.7975,17600.0
2012-08-16 11:35:00,7.71,7.72,7.71,7.72,48000.0,6.7975,6.8063,6.7975,6.8063,48000.0
2012-08-16 11:40:00,7.72,7.73,7.72,7.73,16000.0,6.8063,6.8151,6.8063,6.8151,16000.0
2012-08-16 11:45:00,7.73,7.73,7.72,7.73,22400.0,6.8151,6.8151,6.8063,6.8151,22400.0
2012-08-16 11:50:00,7.74,7.75,7.73,7.74,28000.0,6.824,6.8328,6.8151,6.824,28000.0
2012-08-16 11:55:00,7.74,7.75,7.74,7.75,20000.0,6.824,6.8328,6.824,6.8328,20000.0
2012-08-16 12:00:00,7.74,7.75,7.74,7.74,11200.0,6.824,6.8328,6.824,6.824,11200.0
2012-08-16 12:05:00,7.75,7.75,7.74,7.75,52800.0,6.8328,6.8328,6.824,6.8328,52800.0
2012-08-16 12:10:00,7.74,7.75,7.74,7.75,12800.0,6.824,6.8328,6.824,6.8328,12800.0
2012-08-16 12:15:00,7.75,7.75,7.75,7.75,25600.0,6.8328,6.8328,6.8328,6.8328,25600.0
2012-08-16 12:20:00,7.75,7.75,7.74,7.74,173600.0,6.8328,6.8328,6.824,6.824,173600.0
2012-08-16 12:25:00,7.74,7.75,7.74,7.74,40000.0,6.824,6.8328,6.824,6.824,40000.0
2012-08-16 12:30:00,7.74,7.74,7.73,7.74,21600.0,6.824,6.824,6.8151,6.824,21600.0
2012-08-16 12:35:00,7.73,7.74,7.73,7.73,63200.0,6.8151,6.824,6.8151,6.8151,63200.0
2012-08-16 12:40:00,7.73,7.74,7.73,7.74,48800.0,6.8151,6.824,6.8151,6.824,48800.0
2012-08-16 12:45:00,7.74,7.74,7.73,7.73,19200.0,6.824,6.824,6.8151,6.8151,19200.0
2012-08-16 12:50:00,7.73,7.75,7.73,7.75,68000.0,6.8151,6.8328,6.8151,6.8328,68000.0
2012-08-16 12:55:00,7.75,7.75,7.75,7.75,48800.0,6.8328,6.8328,6.8328,6.8328,48800.0
2012-08-16 13:00:00,7.75,7.75,7.75,7.75,48000.0,6.8328,6.8328,6.8328,6.8328,48000.0
2012-08-16 13:05:00,7.75,7.75,7.75,7.75,146400.0,6.8328,6.8328,6.8328,6.8328,146400.0
2012-08-16 13:10:00,7.75,7.76,7.75,7.76,34400.0,6.8328,6.8416,6.8328,6.8416,34400.0
2012-08-16 13:15:00,7.76,7.76,7.75,7.76,56000.0,6.8416,6.8416,6.8328,6.8416,56000.0
2012-08-16 13:20:00,7.76,7.76,7.75,7.75,6400.0,6.8416,6.8416,6.8328,6.8328,6400.0
2012-08-16 13:25:00,7.76,7.76,7.75,7.75,52000.0,6.8416,6.8416,6.8328,6.8328,52000.0
2012-08-16 13:30:00,7.75,7.76,7.75,7.76,132000.0,6.8328,6.8416,6.8328,6.8416,132000.0
2012-08-16 13:35:00,7.76,7.76,7.76,7.76,31200.0,6.8416,6.8416,6.8416,6.8416,31200.0
2012-08-16 13:40:00,7.76,7.76,7.75,7.75,45600.0,6.8416,6.8416,6.8328,6.8328,45600.0
2012-08-16 13:45:00,7.76,7.76,7.76,7.76,31200.0,6.8416,6.8416,6.8416,6.8416,31200.0
2012-08-16 13:50:00,7.76,7.77,7.76,7.76,30400.0,6.8416,6.8504,6.8416,6.8416,30400.0
2012-08-16 13:55:00,7.76,7.76,7.76,7.76,13600.0,6.8416,6.8416,6.8416,6.8416,13600.0
2012-08-16 14:00:00,7.76,7.77,7.76,7.77,48000.0,6.8416,6.8504,6.8416,6.8504,48000.0
2012-08-16 14:05:00,7.77,7.79,7.77,7.79,225600.0,6.8504,6.868,6.8504,6.868,225600.0
2012-08-16 14:10:00,7.79,7.79,7.78,7.78,84800.0,6.868,6.868,6.8592,6.8592,84800.0
2012-08-16 14:15:00,7.78,7.79,7.78,7.78,32800.0,6.8592,6.868,6.8592,6.8592,32800.0
2012-08-16 14:20:00,7.78,7.79,7.78,7.78,93600.0,6.8592,6.868,6.8592,6.8592,93600.0
2012-08-16 14:25:00,7.78,7.8,7.78,7.79,61600.0,6.8592,6.8769,6.8592,6.868,61600.0
2012-08-16 14:30:00,7.79,7.81,7.79,7.81,110400.0,6.868,6.8857,6.868,6.8857,110400.0
2012-08-16 14:35:00,7.81,7.81,7.8,7.81,46400.0,6.8857,6.8857,6.8769,6.8857,46400.0
2012-08-16 14:40:00,7.81,7.81,7.8,7.81,66400.0,6.8857,6.8857,6.8769,6.8857,66400.0
2012-08-16 14:45:00,7.8,7.81,7.8,7.81,68000.0,6.8769,6.8857,6.8769,6.8857,68000.0
2012-08-16 14:50:00,7.81,7.82,7.81,7.82,88800.0,6.8857,6.8945,6.8857,6.8945,88800.0
2012-08-16 14:55:00,7.81,7.82,7.81,7.81,52800.0,6.8857,6.8945,6.8857,6.8857,52800.0
2012-08-16 15:00:00,7.81,7.81,7.8,7.81,79200.0,6.8857,6.8857,6.8769,6.8857,79200.0
2012-08-16 15:05:00,7.81,7.82,7.81,7.82,70400.0,6.8857,6.8945,6.8857,6.8945,70400.0
2012-08-16 15:10:00,7.82,7.82,7.82,7.82,76000.0,6.8945,6.8945,6.8945,6.8945,76000.0
2012-08-16 15:15:00,7.82,7.83,7.82,7.82,80800.0,6.8945,6.9033,6.8945,6.8945,80800.0
2012-08-16 15:20:00,7.82,7.83,7.82,7.83,60000.0,6.8945,6.9033,6.8945,6.9033,60000.0
2012-08-16 15:25:00,7.83,7.84,7.83,7.84,122400.0,6.9033,6.9121,6.9033,6.9121,122400.0
2012-08-16 15:30:00,7.84,7.84,7.83,7.83,64800.0,6.9121,6.9121,6.9033,6.9033,64800.0
2012-08-16 15:35:00,7.83,7.83,7.82,7.82,92800.0,6.9033,6.9033,6.8945,6.8945,92800.0
2012-08-16 15:40:00,7.82,7.82,7.81,7.81,104800.0,6.8945,6.8945,6.8857,6.8857,104800.0
2012-08-16 15:45:00,7.81,7.81,7.8,7.8,216800.0,6.8857,6.8857,6.8769,6.8769,216800.0
2012-08-16 15:50:00,7.8,7.8,7.78,7.79,229600.0,6.8769,6.8769,6.8592,6.868,229600.0
2012-08-16 15:55:00,7.79,7.8,7.79,7.8,211200.0,6.868,6.8769,6.868,6.8769,211200.0
2012-08-17 09:30:00,7.79,7.84,7.78,7.78,617600.0,6.868,6.9121,6.8592,6.8592,617600.0
2012-08-17 09:35:00,7.78,7.78,7.77,7.77,22400.0,6.8592,6.8592,6.8504,6.8504,22400.0
2012-08-17 09:40:00,7.77,7.78,7.76,7.76,38400.0,6.8504,6.8592,6.8416,6.8416,38400.0
2012-08-17 09:45:00,7.76,7.78,7.76,7.78,19200.0,6.8416,6.8592,6.8416,6.8592,19200.0
2012-08-17 09:50:00,7.78,7.79,7.78,7.79,13600.0,6.8592,6.868,6.8592,6.868,13600.0
2012-08-17 09:55:00,7.79,7.8,7.79,7.8,20800.0,6.868,6.8769,6.868,6.8769,20800.0
2012-08-17 10:00:00,7.79,7.79,7.78,7.78,16000.0,6.868,6.868,6.8592,6.8592,16000.0
2012-08-17 10:05:00,7.78,7.79,7.78,7.78,19200.0,6.8592,6.868,6.8592,6.8592,19200.0
2012-08-17 10:10:00,7.78,7.79,7.78,7.78,21600.0,6.8592,6.868,6.8592,6.8592,21600.0
2012-08-17 10:15:00,7.78,7.79,7.77,7.78,32000.0,6.8592,6.868,6.8504,6.8592,32000.0
2012-08-17 10:20:00,7.78,7.8,7.78,7.8,107200.0,6.8592,6.8769,6.8592,6.8769,107200.0
2012-08-17 10:25:00,7.8,7.8,7.79,7.8,28800.0,6.8769,6.8769,6.868,6.8769,28800.0
2012-08-17 10:30:00,7.8,7.81,7.79,7.81,32800.0,6.8769,6.8857,6.868,6.8857,32800.0
2012-08-17 10:35:00,7.81,7.81,7.81,7.81,26400.0,6.8857,6.8857,6.8857,6.8857,26400.0
2012-08-17 10:40:00,7.81,7.82,7.81,7.82,76000.0,6.8857,6.8945,6.8857,6.8945,76000.0
2012-08-17 10:45:00,7.82,7.82,7.8,7.8,39200.0,6.8945,6.8945,6.8769,6.8769,39200.0
2012-08-17 10:50:00,7.8,7.82,7.8,7.82,25600.0,6.8769,6.8945,6.8769,6.8945,25600.0
2012-08-17 10:55:00,7.82,7.84,7.82,7.84,35200.0,6.8945,6.9121,6.8945,6.9121,35200.0
2012-08-17 11:00:00,7.84,7.85,7.84,7.84,112000.0,6.9121,6.9209,6.9121,6.9121,112000.0
2012-08-17 11:05:00,7.84,7.84,7.83,7.83,9600.0,6.9121,6.9121,6.9033,6.9033,9600.0
2012-08-17 11:10:00,7.83,7.83,7.82,7.82,25600.0,6.9033,6.9033,6.8945,6.8945,25600.0
2012-08-17 11:15:00,7.82,7.82,7.81,7.81,8000.0,6.8945,6.8945,6.8857,6.8857,8000.0
2012-08-17 11:20:00,7.81,7.82,7.81,7.81,18400.0,6.8857,6.8945,6.8857,6.8857,18400.0
2012-08-17 11:25:00,7.81,7.81,7.81,7.81,7200.0,6.8857,6.8857,6.8857,6.8857,7200.0
2012-08-17 11:30:00,7.81,7.81,7.81,7.81,43200.0,6.8857,6.8857,6.8857,6.8857,43200.0
2012-08-17 11:35:00,7.81,7.82,7.81,7.82,20000.0,6.8857,6.8945,6.8857,6.8945,20000.0
2012-08-17 11:40:00,7.82,7.82,7.81,7.81,14400.0,6.8945,6.8945,6.8857,6.8857,14400.0
2012-08-17 11:45:00,7.81,7.81,7.81,7.81,100800.0,6.8857,6.8857,6.8857,6.8857,100800.0
2012-08-17 11:50:00,7.81,7.82,7.81,7.82,29600.0,6.8857,6.8945,6.8857,6.8945,29600.0
2012-08-17 11:55:00,7.81,7.82,7.81,7.81,15200.0,6.8857,6.8945,6.8857,6.8857,15200.0
2012-08-17 12:00:00,7.81,7.81,7.8,7.8,24000.0,6.8857,6.8857,6.8769,6.8769,24000.0
2012-08-17 12:05:00,7.8,7.81,7.8,7.81,36000.0,6.8769,6.8857,6.8769,6.8857,36000.0
2012-08-17 12:10:00,7.8,7.81,7.8,7.8,9600.0,6.8769,6.8857,6.8769,6.8769,9600.0
2012-08-17 12:15:00,7.81,7.81,7.8,7.8,13600.0,6.8857,6.8857,6.8769,6.8769,13600.0
2012-08-17 12:20:00,7.81,7.81,7.8,7.8,10400.0,6.8857,6.8857,6.8769,6.8769,10400.0
2012-08-17 12:25:00,7.8,7.8,7.8,7.8,12000.0,6.8769,6.8769,6.8769,6.8769,12000.0
2012-08-17 12:30:00,7.8,7.81,7.8,7.8,8800.0,6.8769,6.8857,6.8769,6.8769,8800.0
2012-08-17 12:35:00,7.8,7.8,7.8,7.8,67200.0,6.8769,6.8769,6.8769,6.8769,67200.0
2012-08-17 12:40:00,7.8,7.81,7.8,7.81,42400.0,6.8769,6.8857,6.8769,6.8857,42400.0
2012-08-17 12:45:00,7.81,7.81,7.81,7.81,8800.0,6.8857,6.8857,6.8857,6.8857,8800.0
2012-08-17 12:50:00,7.81,7.81,7.8,7.8,24000.0,6.8857,6.8857,6.8769,6.8769,24000.0
2012-08-17 12:55:00,7.8,7.8,7.79,7.79,25600.0,6.8769,6.8769,6.868,6.868,25600.0
2012-08-17 13:00:00,7.8,7.8,7.79,7.8,17600.0,6.8769,6.8769,6.868,6.8769,17600.0
2012-08-17 13:05:00,7.8,7.81,7.8,7.8,163200.0,6.8769,6.8857,6.8769,6.8769,163200.0
2012-08-17 13:10:00,7.8,7.81,7.8,7.81,156000.0,6.8769,6.8857,6.8769,6.8857,156000.0
2012-08-17 13:15:00,7.81,7.81,7.8,7.81,101600.0,6.8857,6.8857,6.8769,6.8857,101600.0
2012-08-17 13:20:00,7.81,7.82,7.8,7.8,280800.0,6.8857,6.8945,6.8769,6.8769,280800.0
2012-08-17 13:25:00,7.8,7.81,7.8,7.81,230400.0,6.8769,6.8857,6.8769,6.8857,230400.0
2012-08-17 13:30:00,7.81,7.81,7.79,7.79,196800.0,6.8857,6.8857,6.868,6.868,196800.0
2012-08-17 13:35:00,7.79,7.8,7.79,7.8,18400.0,6.868,6.8769,6.868,6.8769,18400.0
2012-08-17 13:40:00,7.8,7.8,7.79,7.79,8800.0,6.8769,6.8769,6.868,6.868,8800.0
2012-08-17 13:45:00,7.79,7.79,7.79,7.79,11200.0,6.868,6.868,6.868,6.868,11200.0
2012-08-17 13:50:00,7.79,7.79,7.79,7.79,8800.0,6.868,6.868,6.868,6.868,8800.0
2012-08-17 13:55:00,7.79,7.79,7.78,7.78,13600.0,6.868,6.868,6.8592,6.8592,13600.0
2012-08-17 14:00:00,7.78,7.78,7.78,7.78,44800.0,6.8592,6.8592,6.8592,6.8592,44800.0
2012-08-17 14:05:00,7.78,7.78,7.78,7.78,16800.0,6.8592,6.8592,6.8592,6.8592,16800.0
2012-08-17 14:10:00,7.78,7.79,7.78,7.78,12800.0,6.8592,6.868,6.8592,6.8592,12800.0
2012-08-17 14:15:00,7.78,7.78,7.78,7.78,14400.0,6.8592,6.8592,6.8592,6.8592,14400.0
2012-08-17 14:20:00,7.78,7.79,7.78,7.79,13600.0,6.8592,6.868,6.8592,6.868,13600.0
2012-08-17 14:25:00,7.79,7.79,7.79,7.79,11200.0,6.868,6.868,6.868,6.868,11200.0
2012-08-17 14:30:00,7.79,7.8,7.79,7.79,21600.0,6.868,6.8769,6.868,6.868,21600.0
2012-08-17 14:35:00,7.79,7.8,7.79,7.8,35200.0,6.868,6.8769,6.868,6.8769,35200.0
2012-08-17 14:40:00,7.8,7.8,7.79,7.8,12000.0,6.8769,6.8769,6.868,6.8769,12000.0
2012-08-17 14:45:00,7.8,7.8,7.79,7.79,16000.0,6.8769,6.8769,6.868,6.868,16000.0
2012-08-17 14:50:00,7.79,7.8,7.79,7.79,37600.0,6.868,6.8769,6.868,6.868,37600.0
2012-08-17 14:55:00,7.79,7.79,7.79,7.79,12800.0,6.868,6.868,6.868,6.868,12800.0
2012-08-17 15:00:00,7.79,7.8,7.79,7.8,17600.0,6.868,6.8769,6.868,6.8769,17600.0
2012-08-17 15:05:00,7.8,7.8,7.79,7.79,32800.0,6.8769,6.8769,6.868,6.868,32800.0
2012-08-17 15:10:00,7.8,7.8,7.79,7.79,35200.0,6.8769,6.8769,6.868,6.868,35200.0
2012-08-17 15:15:00,7.79,7.79,7.79,7.79,27200.0,6.868,6.868,6.868,6.868,27200.0
2012-08-17 15:20:00,7.79,7.8,7.79,7.79,46400.0,6.868,6.8769,6.868,6.868,46400.0
2012-08-17 15:25:00,7.79,7.8,7.79,7.79,52000.0,6.868,6.8769,6.868,6.868,52000.0
2012-08-17 15:30:00,7.79,7.79,7.78,7.78,37600.0,6.868,6.868,6.8592,6.8592,37600.0
2012-08-17 15:35:00,7.78,7.79,7.78,7.79,47200.0,6.8592,6.868,6.8592,6.868,47200.0
2012-08-17 15:40:00,7.79,7.79,7.78,7.79,101600.0,6.868,6.868,6.8592,6.868,101600.0
2012-08-17 15:45:00,7.79,7.79,7.79,7.79,113600.0,6.868,6.868,6.868,6.868,113600.0
2012-08-17 15:50:00,7.79,7.8,7.78,7.8,130400.0,6.868,6.8769,6.8592,6.8769,130400.0
2012-08-17 15:55:00,7.8,7.81,7.79,7.8,207200.0,6.8769,6.8857,6.868,6.8769,207200.0
2012-08-20 09:30:00,7.78,7.81,7.75,7.77,110400.0,6.8592,6.8857,6.8328,6.8504,110400.0
2012-08-20 09:35:00,7.76,7.77,7.72,7.72,79200.0,6.8416,6.8504,6.8063,6.8063,79200.0
2012-08-20 09:40:00,7.72,7.73,7.69,7.73,114400.0,6.8063,6.8151,6.7799,6.8151,114400.0
2012-08-20 09:45:00,7.73,7.73,7.69,7.71,95200.0,6.8151,6.8151,6.7799,6.7975,95200.0
2012-08-20 09:50:00,7.7,7.71,7.7,7.7,88000.0,6.7887,6.7975,6.7887,6.7887,88000.0
2012-08-20 09:55:00,7.7,7.71,7.67,7.68,146400.0,6.7887,6.7975,6.7622,6.7711,146400.0
2012-08-20 10:00:00,7.68,7.69,7.68,7.69,26400.0,6.7711,6.7799,6.7711,6.7799,26400.0
2012-08-20 10:05:00,7.69,7.69,7.66,7.66,97600.0,6.7799,6.7799,6.7534,6.7534,97600.0
2012-08-20 10:10:00,7.66,7.67,7.66,7.67,103200.0,6.7534,6.7622,6.7534,6.7622,103200.0
2012-08-20 10:15:00,7.67,7.67,7.66,7.66,18400.0,6.7622,6.7622,6.7534,6.7534,18400.0
2012-08-20 10:20:00,7.66,7.67,7.65,7.66,23200.0,6.7534,6.7622,6.7446,6.7534,23200.0
2012-08-20 10:25:00,7.66,7.67,7.66,7.67,20800.0,6.7534,6.7622,6.7534,6.7622,20800.0
2012-08-20 10:30:00,7.66,7.66,7.65,7.65,25600.0,6.7534,6.7534,6.7446,6.7446,25600.0
2012-08-20 10:35:00,7.65,7.66,7.65,7.65,30400.0,6.7446,6.7534,6.7446,6.7446,30400.0
2012-08-20 10:40:00,7.65,7.66,7.64,7.65,68000.0,6.7446,6.7534,6.7358,6.7446,68000.0
2012-08-20 10:45:00,7.65,7.66,7.64,7.66,39200.0,6.7446,6.7534,6.7358,6.7534,39200.0
2012-08-20 10:50:00,7.66,7.67,7.66,7.67,56800.0,6.7534,6.7622,6.7534,6.7622,56800.0
2012-08-20 10:55:00,7.67,7.68,7.67,7.68,86400.0,6.7622,6.7711,6.7622,6.7711,86400.0
2012-08-20 11:00:00,7.67,7.68,7.67,7.68,32800.0,6.7622,6.7711,6.7622,6.7711,32800.0
2012-08-20 11:05:00,7.68,7.68,7.67,7.67,29600.0,6.7711,6.7711,6.7622,6.7622,29600.0
2012-08-20 11:10:00,7.67,7.68,7.67,7.68,17600.0,6.7622,6.7711,6.7622,6.7711,17600.0
2012-08-20 11:15:00,7.69,7.69,7.69,7.69,32800.0,6.7799,6.7799,6.7799,6.7799,32800.0
2012-08-20 11:20:00,7.69,7.69,7.69,7.69,30400.0,6.7799,6.7799,6.7799,6.7799,30400.0
2012-08-20 11:25:00,7.68,7.69,7.68,7.68,16800.0,6.7711,6.7799,6.7711,6.7711,16800.0
2012-08-20 11:30:00,7.68,7.69,7.68,7.69,20800.0,6.7711,6.7799,6.7711,6.7799,20800.0
2012-08-20 11:35:00,7.68,7.69,7.68,7.69,13600.0,6.7711,6.7799,6.7711,6.7799,13600.0
2012-08-20 11:40:00,7.69,7.69,7.69,7.69,10400.0,6.7799,6.7799,6.7799,6.7799,10400.0
2012-08-20 11:45:00,7.7,7.7,7.69,7.7,11200.0,6.7887,6.7887,6.7799,6.7887,11200.0
2012-08-20 11:50:00,7.7,7.71,7.7,7.71,5600.0,6.7887,6.7975,6.7887,6.7975,5600.0
2012-08-20 11:55:00,7.71,7.71,7.71,7.71,22400.0,6.7975,6.7975,6.7975,6.7975,22400.0
2012-08-20 12:00:00,7.71,7.71,7.71,7.71,4800.0,6.7975,6.7975,6.7975,6.7975,4800.0
2012-08-20 12:05:00,7.71,7.71,7.71,7.71,23200.0,6.7975,6.7975,6.7975,6.7975,23200.0
2012-08-20 12:10:00,7.71,7.72,7.71,7.72,25600.0,6.7975,6.8063,6.7975,6.8063,25600.0
2012-08-20 12:15:00,7.73,7.73,7.72,7.73,19200.0,6.8151,6.8151,6.8063,6.8151,19200.0
2012-08-20 12:20:00,7.73,7.73,7.72,7.72,28800.0,6.8151,6.8151,6.8063,6.8063,28800.0
2012-08-20 12:25:00,7.72,7.72,7.72,7.72,24000.0,6.8063,6.8063,6.8063,6.8063,24000.0
2012-08-20 12:30:00,7.72,7.72,7.72,7.72,32800.0,6.8063,6.8063,6.8063,6.8063,32800.0
2012-08-20 12:35:00,7.71,7.71,7.71,7.71,5600.0,6.7975,6.7975,6.7975,6.7975,5600.0
2012-08-20 12:40:00,7.71,7.72,7.71,7.72,21600.0,6.7975,6.8063,6.7975,6.8063,21600.0
2012-08-20 12:45:00,7.72,7.72,7.71,7.72,12800.0,6.8063,6.8063,6.7975,6.8063,12800.0
2012-08-20 12:50:00,7.71,7.71,7.7,7.71,12000.0,6.7975,6.7975,6.7887,6.7975,12000.0
2012-08-20 12:55:00,7.7,7.7,7.7,7.7,24800.0,6.7887,6.7887,6.7887,6.7887,24800.0
2012-08-20 13:00:00,7.7,7.7,7.7,7.7,4000.0,6.7887,6.7887,6.7887,6.7887,4000.0
2012-08-20 13:05:00,7.7,7.7,7.7,7.7,12800.0,6.7887,6.7887,6.7887,6.7887,12800.0
2012-08-20 13:10:00,7.71,7.71,7.7,7.71,12000.0,6.7975,6.7975,6.7887,6.7975,12000.0
2012-08-20 13:15:00,7.71,7.72,7.71,7.71,134400.0,6.7975,6.8063,6.7975,6.7975,134400.0
2012-08-20 13:20:00,7.71,7.72,7.71,7.72,136000.0,6.7975,6.8063,6.7975,6.8063,136000.0
2012-08-20 13:25:00,7.72,7.73,7.72,7.72,8800.0,6.8063,6.8151,6.8063,6.8063,8800.0
2012-08-20 13:30:00,7.72,7.72,7.72,7.72,11200.0,6.8063,6.8063,6.8063,6.8063,11200.0
2012-08-20 13:35:00,7.71,7.71,7.71,7.71,11200.0,6.7975,6.7975,6.7975,6.7975,11200.0
2012-08-20 13:40:00,7.71,7.71,7.7,7.7,17600.0,6.7975,6.7975,6.7887,6.7887,17600.0
2012-08-20 13:45:00,7.7,7.7,7.7,7.7,13600.0,6.7887,6.7887,6.7887,6.7887,13600.0
2012-08-20 13:50:00,7.7,7.7,7.7,7.7,8000.0,6.7887,6.7887,6.7887,6.7887,8000.0
2012-08-20 13:55:00,7.7,7.71,7.7,7.71,13600.0,6.7887,6.7975,6.7887,6.7975,13600.0
2012-08-20 14:00:00,7.7,7.71,7.7,7.71,101600.0,6.7887,6.7975,6.7887,6.7975,101600.0
2012-08-20 14:05:00,7.71,7.73,7.71,7.73,40800.0,6.7975,6.8151,6.7975,6.8151,40800.0
2012-08-20 14:10:00,7.73,7.74,7.73,7.74,52000.0,6.8151,6.824,6.8151,6.824,52000.0
2012-08-20 14:15:00,7.74,7.74,7.73,7.73,60000.0,6.824,6.824,6.8151,6.8151,60000.0
2012-08-20 14:20:00,7.73,7.74,7.73,7.73,16000.0,6.8151,6.824,6.8151,6.8151,16000.0
2012-08-20 14:25:00,7.74,7.74,7.73,7.74,33600.0,6.824,6.824,6.8151,6.824,33600.0
2012-08-20 14:30:00,7.74,7.75,7.74,7.75,141600.0,6.824,6.8328,6.824,6.8328,141600.0
2012-08-20 14:35:00,7.75,7.75,7.75,7.75,24000.0,6.8328,6.8328,6.8328,6.8328,24000.0
2012-08-20 14:40:00,7.75,7.76,7.75,7.75,12000.0,6.8328,6.8416,6.8328,6.8328,12000.0
2012-08-20 14:45:00,7.75,7.75,7.75,7.75,18400.0,6.8328,6.8328,6.8328,6.8328,18400.0
2012-08-20 14:50:00,7.75,7.75,7.75,7.75,21600.0,6.8328,6.8328,6.8328,6.8328,21600.0
2012-08-20 14:55:00,7.75,7.75,7.75,7.75,29600.0,6.8328,6.8328,6.8328,6.8328,29600.0
2012-08-20 15:00:00,7.75,7.75,7.74,7.75,17600.0,6.8328,6.8328,6.824,6.8328,17600.0
2012-08-20 15:05:00,7.74,7.75,7.74,7.74,20800.0,6.824,6.8328,6.824,6.824,20800.0
2012-08-20 15:10:00,7.74,7.74,7.74,7.74,34400.0,6.824,6.824,6.824,6.824,34400.0
2012-08-20 15:15:00,7.74,7.75,7.74,7.75,28800.0,6.824,6.8328,6.824,6.8328,28800.0
2012-08-20 15:20:00,7.75,7.75,7.74,7.75,59200.0,6.8328,6.8328,6.824,6.8328,59200.0
2012-08-20 15:25:00,7.75,7.76,7.75,7.76,58400.0,6.8328,6.8416,6.8328,6.8416,58400.0
2012-08-20 15:30:00,7.76,7.77,7.76,7.77,208800.0,6.8416,6.8504,6.8416,6.8504,208800.0
2012-08-20 15:35:00,7.77,7.78,7.77,7.77,132000.0,6.8504,6.8592,6.8504,6.8504,132000.0
2012-08-20 15:40:00,7.77,7.77,7.77,7.77,114400.0,6.8504,6.8504,6.8504,6.8504,114400.0
2012-08-20 15:45:00,7.77,7.78,7.77,7.78,75200.0,6.8504,6.8592,6.8504,6.8592,75200.0
2012-08-20 15:50:00,7.78,7.78,7.76,7.77,108800.0,6.8592,6.8592,6.8416,6.8504,108800.0
2012-08-20 15:55:00,7.77,7.77,7.76,7.77,166400.0,6.8504,6.8504,6.8416,6.8504,166400.0
2012-08-21 09:30:00,7.78,7.84,7.78,7.84,247200.0,6.8592,6.9121,6.8592,6.9121,247200.0
2012-08-21 09:35:00,7.84,7.84,7.82,7.82,51200.0,6.9121,6.9121,6.8945,6.8945,51200.0
2012-08-21 09:40:00,7.82,7.83,7.81,7.82,32800.0,6.8945,6.9033,6.8857,6.8945,32800.0
2012-08-21 09:45:00,7.82,7.82,7.81,7.82,13600.0,6.8945,6.8945,6.8857,6.8945,13600.0
2012-08-21 09:50:00,7.82,7.82,7.8,7.8,50400.0,6.8945,6.8945,6.8769,6.8769,50400.0
2012-08-21 09:55:00,7.8,7.82,7.8,7.82,34400.0,6.8769,6.8945,6.8769,6.8945,34400.0
2012-08-21 10:00:00,7.82,7.84,7.82,7.83,59200.0,6.8945,6.9121,6.8945,6.9033,59200.0
2012-08-21 10:05:00,7.83,7.83,7.81,7.81,48800.0,6.9033,6.9033,6.8857,6.8857,48800.0
2012-08-21 10:10:00,7.81,7.82,7.81,7.82,25600.0,6.8857,6.8945,6.8857,6.8945,25600.0
2012-08-21 10:15:00,7.82,7.83,7.81,7.83,35200.0,6.8945,6.9033,6.8857,6.9033,35200.0
2012-08-21 10:20:00,7.82,7.84,7.82,7.83,121600.0,6.8945,6.9121,6.8945,6.9033,121600.0
2012-08-21 10:25:00,7.83,7.84,7.83,7.83,215200.0,6.9033,6.9121,6.9033,6.9033,215200.0
2012-08-21 10:30:00,7.83,7.84,7.83,7.84,36800.0,6.9033,6.9121,6.9033,6.9121,36800.0
2012-08-21 10:35:00,7.84,7.85,7.84,7.85,23200.0,6.9121,6.9209,6.9121,6.9209,23200.0
2012-08-21 10:40:00,7.85,7.85,7.84,7.84,69600.0,6.9209,6.9209,6.9121,6.9121,69600.0
2012-08-21 10:45:00,7.84,7.84,7.83,7.83,62400.0,6.9121,6.9121,6.9033,6.9033,62400.0
2012-08-21 10:50:00,7.83,7.84,7.83,7.83,48800.0,6.9033,6.9121,6.9033,6.9033,48800.0
2012-08-21 10:55:00,7.83,7.84,7.83,7.83,118400.0,6.9033,6.9121,6.9033,6.9033,118400.0
2012-08-21 11:00:00,7.83,7.84,7.83,7.83,37600.0,6.9033,6.9121,6.9033,6.9033,37600.0
2012-08-21 11:05:00,7.83,7.84,7.82,7.84,264800.0,6.9033,6.9121,6.8945,6.9121,264800.0
2012-08-21 11:10:00,7.83,7.83,7.82,7.82,36800.0,6.9033,6.9033,6.8945,6.8945,36800.0
2012-08-21 11:15:00,7.82,7.83,7.82,7.83,16000.0,6.8945,6.9033,6.8945,6.9033,16000.0
2012-08-21 11:20:00,7.83,7.83,7.82,7.82,31200.0,6.9033,6.9033,6.8945,6.8945,31200.0
2012-08-21 11:25:00,7.82,7.82,7.81,7.82,66400.0,6.8945,6.8945,6.8857,6.8945,66400.0
2012-08-21 11:30:00,7.82,7.82,7.82,7.82,24000.0,6.8945,6.8945,6.8945,6.8945,24000.0
2012-08-21 11:35:00,7.82,7.82,7.81,7.81,23200.0,6.8945,6.8945,6.8857,6.8857,23200.0
2012-08-21 11:40:00,7.81,7.81,7.81,7.81,23200.0,6.8857,6.8857,6.8857,6.8857,23200.0
2012-08-21 11:45:00,7.81,7.82,7.81,7.82,11200.0,6.8857,6.8945,6.8857,6.8945,11200.0
2012-08-21 11:50:00,7.82,7.83,7.82,7.83,36800.0,6.8945,6.9033,6.8945,6.9033,36800.0
2012-08-21 11:55:00,7.83,7.83,7.82,7.82,48000.0,6.9033,6.9033,6.8945,6.8945,48000.0
2012-08-21 12:00:00,7.82,7.82,7.81,7.82,36800.0,6.8945,6.8945,6.8857,6.8945,36800.0
2012-08-21 12:05:00,7.81,7.83,7.81,7.83,28800.0,6.8857,6.9033,6.8857,6.9033,28800.0
2012-08-21 12:10:00,7.83,7.84,7.83,7.84,26400.0,6.9033,6.9121,6.9033,6.9121,26400.0
2012-08-21 12:15:00,7.84,7.84,7.82,7.83,42400.0,6.9121,6.9121,6.8945,6.9033,42400.0
2012-08-21 12:20:00,7.83,7.83,7.81,7.81,70400.0,6.9033,6.9033,6.8857,6.8857,70400.0
2012-08-21 12:25:00,7.81,7.81,7.81,7.81,7200.0,6.8857,6.8857,6.8857,6.8857,7200.0
2012-08-21 12:30:00,7.81,7.81,7.81,7.81,8000.0,6.8857,6.8857,6.8857,6.8857,8000.0
2012-08-21 12:35:00,7.82,7.83,7.82,7.83,106400.0,6.8945,6.9033,6.8945,6.9033,106400.0
2012-08-21 12:40:00,7.83,7.83,7.82,7.82,18400.0,6.9033,6.9033,6.8945,6.8945,18400.0
2012-08-21 12:45:00,7.82,7.82,7.8,7.8,29600.0,6.8945,6.8945,6.8769,6.8769,29600.0
2012-08-21 12:50:00,7.81,7.81,7.8,7.81,20800.0,6.8857,6.8857,6.8769,6.8857,20800.0
2012-08-21 12:55:00,7.81,7.81,7.81,7.81,10400.0,6.8857,6.8857,6.8857,6.8857,10400.0
2012-08-21 13:00:00,7.81,7.81,7.81,7.81,32000.0,6.8857,6.8857,6.8857,6.8857,32000.0
2012-08-21 13:05:00,7.81,7.81,7.8,7.81,27200.0,6.8857,6.8857,6.8769,6.8857,27200.0
2012-08-21 13:10:00,7.81,7.81,7.8,7.8,20000.0,6.8857,6.8857,6.8769,6.8769,20000.0
2012-08-21 13:15:00,7.8,7.82,7.8,7.82,56000.0,6.8769,6.8945,6.8769,6.8945,56000.0
2012-08-21 13:20:00,7.82,7.82,7.82,7.82,44000.0,6.8945,6.8945,6.8945,6.8945,44000.0
2012-08-21 13:25:00,7.82,7.82,7.82,7.82,78400.0,6.8945,6.8945,6.8945,6.8945,78400.0
2012-08-21 13:30:00,7.82,7.82,7.82,7.82,46400.0,6.8945,6.8945,6.8945,6.8945,46400.0
2012-08-21 13:35:00,7.82,7.82,7.82,7.82,20800.0,6.8945,6.8945,6.8945,6.8945,20800.0
2012-08-21 13:40:00,7.82,7.82,7.82,7.82,80000.0,6.8945,6.8945,6.8945,6.8945,80000.0
2012-08-21 13:45:00,7.82,7.82,7.81,7.81,24800.0,6.8945,6.8945,6.8857,6.8857,24800.0
2012-08-21 13:50:00,7.81,7.81,7.81,7.81,50400.0,6.8857,6.8857,6.8857,6.8857,50400.0
2012-08-21 13:55:00,7.81,7.82,7.81,7.82,10400.0,6.8857,6.8945,6.8857,6.8945,10400.0
2012-08-21 14:00:00,7.82,7.82,7.82,7.82,16800.0,6.8945,6.8945,6.8945,6.8945,16800.0
2012-08-21 14:05:00,7.82,7.83,7.82,7.82,64000.0,6.8945,6.9033,6.8945,6.8945,64000.0
2012-08-21 14:10:00,7.82,7.82,7.82,7.82,138400.0,6.8945,6.8945,6.8945,6.8945,138400.0
2012-08-21 14:15:00,7.82,7.82,7.81,7.81,41600.0,6.8945,6.8945,6.8857,6.8857,41600.0
2012-08-21 14:20:00,7.81,7.82,7.81,7.82,13600.0,6.8857,6.8945,6.8857,6.8945,13600.0
2012-08-21 14:25:00,7.82,7.82,7.81,7.81,29600.0,6.8945,6.8945,6.8857,6.8857,29600.0
2012-08-21 14:30:00,7.81,7.82,7.81,7.81,112000.0,6.8857,6.8945,6.8857,6.8857,112000.0
2012-08-21 14:35:00,7.81,7.81,7.78,7.79,239200.0,6.8857,6.8857,6.8592,6.868,239200.0
2012-08-21 14:40:00,7.79,7.8,7.79,7.79,32800.0,6.868,6.8769,6.868,6.868,32800.0
2012-08-21 14:45:00,7.79,7.79,7.78,7.79,70400.0,6.868,6.868,6.8592,6.868,70400.0
2012-08-21 14:50:00,7.79,7.79,7.78,7.78,44000.0,6.868,6.868,6.8592,6.8592,44000.0
2012-08-21 14:55:00,7.78,7.79,7.78,7.79,16000.0,6.8592,6.868,6.8592,6.868,16000.0
2012-08-21 15:00:00,7.79,7.79,7.77,7.78,39200.0,6.868,6.868,6.8504,6.8592,39200.0
2012-08-21 15:05:00,7.77,7.77,7.77,7.77,74400.0,6.8504,6.8504,6.8504,6.8504,74400.0
2012-08-21 15:10:00,7.77,7.77,7.75,7.75,118400.0,6.8504,6.8504,6.8328,6.8328,118400.0
2012-08-21 15:15:00,7.75,7.75,7.74,7.75,48800.0,6.8328,6.8328,6.824,6.8328,48800.0
2012-08-21 15:20:00,7.75,7.75,7.75,7.75,63200.0,6.8328,6.8328,6.8328,6.8328,63200.0
2012-08-21 15:25:00,7.74,7.75,7.74,7.75,74400.0,6.824,6.8328,6.824,6.8328,74400.0
2012-08-21 15:30:00,7.74,7.75,7.74,7.74,173600.0,6.824,6.8328,6.824,6.824,173600.0
2012-08-21 15:35:00,7.74,7.75,7.74,7.75,75200.0,6.824,6.8328,6.824,6.8328,75200.0
2012-08-21 15:40:00,7.75,7.75,7.74,7.74,103200.0,6.8328,6.8328,6.824,6.824,103200.0
2012-08-21 15:45:00,7.74,7.75,7.74,7.75,84000.0,6.824,6.8328,6.824,6.8328,84000.0
2012-08-21 15:50:00,7.75,7.75,7.75,7.75,106400.0,6.8328,6.8328,6.8328,6.8328,106400.0
2012-08-21 15:55:00,7.75,7.75,7.73,7.74,748000.0,6.8328,6.8328,6.8151,6.824,748000.0
2012-08-22 09:30:00,7.74,7.75,7.69,7.69,77600.0,6.824,6.8328,6.7799,6.7799,77600.0
2012-08-22 09:35:00,7.68,7.71,7.68,7.68,68800.0,6.7711,6.7975,6.7711,6.7711,68800.0
2012-08-22 09:40:00,7.68,7.7,7.68,7.69,33600.0,6.7711,6.7887,6.7711,6.7799,33600.0
2012-08-22 09:45:00,7.7,7.7,7.68,7.68,100000.0,6.7887,6.7887,6.7711,6.7711,100000.0
2012-08-22 09:50:00,7.69,7.7,7.68,7.68,54400.0,6.7799,6.7887,6.7711,6.7711,54400.0
2012-08-22 09:55:00,7.68,7.68,7.67,7.68,24800.0,6.7711,6.7711,6.7622,6.7711,24800.0
2012-08-22 10:00:00,7.67,7.68,7.67,7.68,152000.0,6.7622,6.7711,6.7622,6.7711,152000.0
2012-08-22 10:05:00,7.68,7.68,7.67,7.67,59200.0,6.7711,6.7711,6.7622,6.7622,59200.0
2012-08-22 10:10:00,7.67,7.68,7.67,7.67,36800.0,6.7622,6.7711,6.7622,6.7622,36800.0
2012-08-22 10:15:00,7.67,7.67,7.66,7.67,28800.0,6.7622,6.7622,6.7534,6.7622,28800.0
2012-08-22 10:20:00,7.67,7.67,7.66,7.67,49600.0,6.7622,6.7622,6.7534,6.7622,49600.0
2012-08-22 10:25:00,7.66,7.67,7.66,7.67,37600.0,6.7534,6.7622,6.7534,6.7622,37600.0
2012-08-22 10:30:00,7.67,7.67,7.66,7.66,35200.0,6.7622,6.7622,6.7534,6.7534,35200.0
2012-08-22 10:35:00,7.66,7.66,7.65,7.65,30400.0,6.7534,6.7534,6.7446,6.7446,30400.0
2012-08-22 10:40:00,7.65,7.65,7.65,7.65,24800.0,6.7446,6.7446,6.7446,6.7446,24800.0
2012-08-22 10:45:00,7.65,7.65,7.63,7.63,54400.0,6.7446,6.7446,6.727,6.727,54400.0
2012-08-22 10:50:00,7.63,7.63,7.62,7.63,30400.0,6.727,6.727,6.7182,6.727,30400.0
2012-08-22 10:55:00,7.63,7.64,7.62,7.62,45600.0,6.727,6.7358,6.7182,6.7182,45600.0
2012-08-22 11:00:00,7.62,7.63,7.61,7.63,48800.0,6.7182,6.727,6.7093,6.727,48800.0
2012-08-22 11:05:00,7.63,7.63,7.63,7.63,44000.0,6.727,6.727,6.727,6.727,44000.0
2012-08-22 11:10:00,7.63,7.63,7.61,7.61,36800.0,6.727,6.727,6.7093,6.7093,36800.0
2012-08-22 11:15:00,7.62,7.63,7.62,7.62,24000.0,6.7182,6.727,6.7182,6.7182,24000.0
2012-08-22 11:20:00,7.63,7.63,7.62,7.62,60000.0,6.727,6.727,6.7182,6.7182,60000.0
2012-08-22 11:25:00,7.62,7.62,7.59,7.59,250400.0,6.7182,6.7182,6.6917,6.6917,250400.0
2012-08-22 11:30:00,7.59,7.61,7.59,7.6,66400.0,6.6917,6.7093,6.6917,6.7005,66400.0
2012-08-22 11:35:00,7.61,7.61,7.59,7.59,331200.0,6.7093,6.7093,6.6917,6.6917,331200.0
2012-08-22 11:40:00,7.6,7.61,7.6,7.61,21600.0,6.7005,6.7093,6.7005,6.7093,21600.0
2012-08-22 11:45:00,7.61,7.61,7.59,7.59,84800.0,6.7093,6.7093,6.6917,6.6917,84800.0
2012-08-22 11:50:00,7.59,7.6,7.59,7.6,201600.0,6.6917,6.7005,6.6917,6.7005,201600.0
2012-08-22 11:55:00,7.6,7.6,7.59,7.59,36000.0,6.7005,6.7005,6.6917,6.6917,36000.0
2012-08-22 12:00:00,7.6,7.61,7.59,7.59,109600.0,6.7005,6.7093,6.6917,6.6917,109600.0
2012-08-22 12:05:00,7.59,7.59,7.58,7.59,80000.0,6.6917,6.6917,6.6829,6.6917,80000.0
2012-08-22 12:10:00,7.59,7.59,7.59,7.59,37600.0,6.6917,6.6917,6.6917,6.6917,37600.0
2012-08-22 12:15:00,7.59,7.59,7.59,7.59,3200.0,6.6917,6.6917,6.6917,6.6917,3200.0
2012-08-22 12:20:00,7.59,7.59,7.58,7.59,22400.0,6.6917,6.6917,6.6829,6.6917,22400.0
2012-08-22 12:25:00,7.59,7.59,7.58,7.59,38400.0,6.6917,6.6917,6.6829,6.6917,38400.0
2012-08-22 12:30:00,7.59,7.59,7.58,7.58,50400.0,6.6917,6.6917,6.6829,6.6829,50400.0
2012-08-22 12:35:00,7.58,7.58,7.58,7.58,49600.0,6.6829,6.6829,6.6829,6.6829,49600.0
2012-08-22 12:40:00,7.58,7.59,7.58,7.59,76800.0,6.6829,6.6917,6.6829,6.6917,76800.0
2012-08-22 12:45:00,7.59,7.59,7.59,7.59,17600.0,6.6917,6.6917,6.6917,6.6917,17600.0
2012-08-22 12:50:00,7.59,7.59,7.58,7.58,39200.0,6.6917,6.6917,6.6829,6.6829,39200.0
2012-08-22 12:55:00,7.58,7.58,7.57,7.58,44000.0,6.6829,6.6829,6.6741,6.6829,44000.0
2012-08-22 13:00:00,7.57,7.59,7.57,7.59,14400.0,6.6741,6.6917,6.6741,6.6917,14400.0
2012-08-22 13:05:00,7.59,7.59,7.58,7.58,22400.0,6.6917,6.6917,6.6829,6.6829,22400.0
2012-08-22 13:10:00,7.58,7.58,7.58,7.58,36800.0,6.6829,6.6829,6.6829,6.6829,36800.0
2012-08-22 13:15:00,7.58,7.58,7.58,7.58,25600.0,6.6829,6.6829,6.6829,6.6829,25600.0
2012-08-22 13:20:00,7.58,7.59,7.58,7.59,28800.0,6.6829,6.6917,6.6829,6.6917,28800.0
2012-08-22 13:25:00,7.6,7.6,7.59,7.59,36800.0,6.7005,6.7005,6.6917,6.6917,36800.0
2012-08-22 13:30:00,7.59,7.59,7.59,7.59,40000.0,6.6917,6.6917,6.6917,6.6917,40000.0
2012-08-22 13:35:00,7.6,7.6,7.59,7.59,52800.0,6.7005,6.7005,6.6917,6.6917,52800.0
2012-08-22 13:40:00,7.59,7.6,7.59,7.6,32800.0,6.6917,6.7005,6.6917,6.7005,32800.0
2012-08-22 13:45:00,7.6,7.61,7.6,7.6,37600.0,6.7005,6.7093,6.7005,6.7005,37600.0
2012-08-22 13:50:00,7.6,7.6,7.6,7.6,46400.0,6.7005,6.7005,6.7005,6.7005,46400.0
2012-08-22 13:55:00,7.6,7.6,7.59,7.59,77600.0,6.7005,6.7005,6.6917,6.6917,77600.0
2012-08-22 14:00:00,7.59,7.62,7.59,7.61,232800.0,6.6917,6.7182,6.6917,6.7093,232800.0
2012-08-22 14:05:00,7.61,7.62,7.6,7.6,160800.0,6.7093,6.7182,6.7005,6.7005,160800.0
2012-08-22 14:10:00,7.6,7.6,7.59,7.59,72800.0,6.7005,6.7005,6.6917,6.6917,72800.0
2012-08-22 14:15:00,7.59,7.59,7.58,7.58,36800.0,6.6917,6.6917,6.6829,6.6829,36800.0
2012-08-22 14:20:00,7.59,7.6,7.58,7.58,138400.0,6.6917,6.7005,6.6829,6.6829,138400.0
2012-08-22 14:25:00,7.58,7.59,7.58,7.59,36800.0,6.6829,6.6917,6.6829,6.6917,36800.0
2012-08-22 14:30:00,7.59,7.61,7.59,7.6,88800.0,6.6917,6.7093,6.6917,6.7005,88800.0
2012-08-22 14:35:00,7.6,7.61,7.6,7.6,60800.0,6.7005,6.7093,6.7005,6.7005,60800.0
2012-08-22 14:40:00,7.61,7.62,7.6,7.61,83200.0,6.7093,6.7182,6.7005,6.7093,83200.0
2012-08-22 14:45:00,7.62,7.63,7.61,7.62,168800.0,6.7182,6.727,6.7093,6.7182,168800.0
2012-08-22 14:50:00,7.63,7.63,7.62,7.63,102400.0,6.727,6.727,6.7182,6.727,102400.0
2012-08-22 14:55:00,7.63,7.63,7.62,7.63,105600.0,6.727,6.727,6.7182,6.727,105600.0
2012-08-22 15:00:00,7.63,7.63,7.61,7.61,280800.0,6.727,6.727,6.7093,6.7093,280800.0
2012-08-22 15:05:00,7.61,7.62,7.61,7.61,112800.0,6.7093,6.7182,6.7093,6.7093,112800.0
2012-08-22 15:10:00,7.61,7.62,7.61,7.61,126400.0,6.7093,6.7182,6.7093,6.7093,126400.0
2012-08-22 15:15:00,7.61,7.61,7.6,7.6,78400.0,6.7093,6.7093,6.7005,6.7005,78400.0
2012-08-22 15:20:00,7.6,7.61,7.6,7.6,45600.0,6.7005,6.7093,6.7005,6.7005,45600.0
2012-08-22 15:25:00,7.6,7.61,7.6,7.61,99200.0,6.7005,6.7093,6.7005,6.7093,99200.0
2012-08-22 15:30:00,7.61,7.61,7.6,7.6,172800.0,6.7093,6.7093,6.7005,6.7005,172800.0
2012-08-22 15:35:00,7.6,7.61,7.6,7.61,103200.0,6.7005,6.7093,6.7005,6.7093,103200.0
2012-08-22 15:40:00,7.61,7.62,7.61,7.61,132000.0,6.7093,6.7182,6.7093,6.7093,132000.0
2012-08-22 15:45:00,7.61,7.62,7.61,7.61,188800.0,6.7093,6.7182,6.7093,6.7093,188800.0
2012-08-22 15:50:00,7.61,7.63,7.61,7.62,376000.0,6.7093,6.727,6.7093,6.7182,376000.0
2012-08-22 15:55:00,7.62,7.62,7.62,7.62,277600.0,6.7182,6.7182,6.7182,6.7182,277600.0
2012-08-23 09:30:00,7.6,7.61,7.58,7.58,57600.0,6.7005,6.7093,6.6829,6.6829,57600.0
2012-08-23 09:35:00,7.59,7.62,7.58,7.62,22400.0,6.6917,6.7182,6.6829,6.7182,22400.0
2012-08-23 09:40:00,7.63,7.65,7.62,7.64,45600.0,6.727,6.7446,6.7182,6.7358,45600.0
2012-08-23 09:45:00,7.64,7.64,7.63,7.63,28800.0,6.7358,6.7358,6.727,6.727,28800.0
2012-08-23 09:50:00,7.63,7.64,7.62,7.64,24800.0,6.727,6.7358,6.7182,6.7358,24800.0
2012-08-23 09:55:00,7.63,7.64,7.61,7.62,12800.0,6.727,6.7358,6.7093,6.7182,12800.0
2012-08-23 10:00:00,7.62,7.63,7.6,7.6,99200.0,6.7182,6.727,6.7005,6.7005,99200.0
2012-08-23 10:05:00,7.6,7.61,7.6,7.6,34400.0,6.7005,6.7093,6.7005,6.7005,34400.0
2012-08-23 10:10:00,7.6,7.6,7.59,7.59,20800.0,6.7005,6.7005,6.6917,6.6917,20800.0
2012-08-23 10:15:00,7.59,7.6,7.59,7.6,20000.0,6.6917,6.7005,6.6917,6.7005,20000.0
2012-08-23 10:20:00,7.6,7.61,7.6,7.61,20000.0,6.7005,6.7093,6.7005,6.7093,20000.0
2012-08-23 10:25:00,7.61,7.62,7.61,7.62,22400.0,6.7093,6.7182,6.7093,6.7182,22400.0
2012-08-23 10:30:00,7.62,7.64,7.62,7.63,22400.0,6.7182,6.7358,6.7182,6.727,22400.0
2012-08-23 10:35:00,7.63,7.63,7.62,7.63,53600.0,6.727,6.727,6.7182,6.727,53600.0
2012-08-23 10:40:00,7.63,7.63,7.61,7.62,18400.0,6.727,6.727,6.7093,6.7182,18400.0
2012-08-23 10:45:00,7.62,7.64,7.62,7.63,98400.0,6.7182,6.7358,6.7182,6.727,98400.0
2012-08-23 10:50:00,7.63,7.64,7.63,7.63,214400.0,6.727,6.7358,6.727,6.727,214400.0
2012-08-23 10:55:00,7.63,7.64,7.63,7.63,24000.0,6.727,6.7358,6.727,6.727,24000.0
2012-08-23 11:00:00,7.63,7.63,7.62,7.62,21600.0,6.727,6.727,6.7182,6.7182,21600.0
2012-08-23 11:05:00,7.62,7.63,7.62,7.62,4000.0,6.7182,6.727,6.7182,6.7182,4000.0
2012-08-23 11:10:00,7.64,7.66,7.63,7.66,36000.0,6.7358,6.7534,6.727,6.7534,36000.0
2012-08-23 11:15:00,7.65,7.66,7.65,7.66,23200.0,6.7446,6.7534,6.7446,6.7534,23200.0
2012-08-23 11:20:00,7.66,7.67,7.65,7.67,20800.0,6.7534,6.7622,6.7446,6.7622,20800.0
2012-08-23 11:25:00,7.67,7.68,7.67,7.68,17600.0,6.7622,6.7711,6.7622,6.7711,17600.0
2012-08-23 11:30:00,7.68,7.68,7.67,7.67,17600.0,6.7711,6.7711,6.7622,6.7622,17600.0
2012-08-23 11:35:00,7.67,7.67,7.66,7.66,14400.0,6.7622,6.7622,6.7534,6.7534,14400.0
2012-08-23 11:40:00,7.66,7.66,7.66,7.66,11200.0,6.7534,6.7534,6.7534,6.7534,11200.0
2012-08-23 11:45:00,7.66,7.66,7.65,7.65,27200.0,6.7534,6.7534,6.7446,6.7446,27200.0
2012-08-23 11:50:00,7.65,7.65,7.65,7.65,14400.0,6.7446,6.7446,6.7446,6.7446,14400.0
2012-08-23 11:55:00,7.65,7.67,7.65,7.66,28800.0,6.7446,6.7622,6.7446,6.7534,28800.0
2012-08-23 12:00:00,7.66,7.66,7.64,7.64,16800.0,6.7534,6.7534,6.7358,6.7358,16800.0
2012-08-23 12:05:00,7.64,7.64,7.64,7.64,11200.0,6.7358,6.7358,6.7358,6.7358,11200.0
2012-08-23 12:10:00,7.64,7.64,7.64,7.64,20000.0,6.7358,6.7358,6.7358,6.7358,20000.0
2012-08-23 12:15:00,7.63,7.64,7.63,7.64,26400.0,6.727,6.7358,6.727,6.7358,26400.0
2012-08-23 12:20:00,7.64,7.64,7.63,7.64,17600.0,6.7358,6.7358,6.727,6.7358,17600.0
2012-08-23 12:25:00,7.63,7.64,7.63,7.63,8800.0,6.727,6.7358,6.727,6.727,8800.0
2012-08-23 12:30:00,7.63,7.64,7.63,7.64,3200.0,6.727,6.7358,6.727,6.7358,3200.0
2012-08-23 12:35:00,7.64,7.64,7.63,7.63,8800.0,6.7358,6.7358,6.727,6.727,8800.0
2012-08-23 12:40:00,7.63,7.65,7.63,7.65,20800.0,6.727,6.7446,6.727,6.7446,20800.0
2012-08-23 12:45:00,7.65,7.65,7.64,7.65,12000.0,6.7446,6.7446,6.7358,6.7446,12000.0
2012-08-23 12:50:00,7.65,7.65,7.64,7.64,17600.0,6.7446,6.7446,6.7358,6.7358,17600.0
2012-08-23 12:55:00,7.64,7.64,7.63,7.63,16800.0,6.7358,6.7358,6.727,6.727,16800.0
2012-08-23 13:00:00,7.63,7.63,7.62,7.62,8000.0,6.727,6.727,6.7182,6.7182,8000.0
2012-08-23 13:05:00,7.63,7.63,7.62,7.63,9600.0,6.727,6.727,6.7182,6.727,9600.0
2012-08-23 13:10:00,7.62,7.63,7.62,7.62,10400.0,6.7182,6.727,6.7182,6.7182,10400.0
2012-08-23 13:15:00,7.61,7.62,7.61,7.62,15200.0,6.7093,6.7182,6.7093,6.7182,15200.0
2012-08-23 13:20:00,7.62,7.62,7.6,7.6,14400.0,6.7182,6.7182,6.7005,6.7005,14400.0
2012-08-23 13:25:00,7.61,7.61,7.6,7.6,11200.0,6.7093,6.7093,6.7005,6.7005,11200.0
2012-08-23 13:30:00,7.6,7.61,7.6,7.61,8800.0,6.7005,6.7093,6.7005,6.7093,8800.0
2012-08-23 13:35:00,7.61,7.62,7.61,7.62,124800.0,6.7093,6.7182,6.7093,6.7182,124800.0
2012-08-23 13:40:00,7.61,7.62,7.61,7.62,12000.0,6.7093,6.7182,6.7093,6.7182,12000.0
2012-08-23 13:45:00,7.62,7.62,7.62,7.62,9600.0,6.7182,6.7182,6.7182,6.7182,9600.0
2012-08-23 13:50:00,7.62,7.63,7.61,7.63,7200.0,6.7182,6.727,6.7093,6.727,7200.0
2012-08-23 13:55:00,7.63,7.63,7.62,7.63,10400.0,6.727,6.727,6.7182,6.727,10400.0
2012-08-23 14:00:00,7.62,7.62,7.62,7.62,7200.0,6.7182,6.7182,6.7182,6.7182,7200.0
2012-08-23 14:05:00,7.61,7.63,7.61,7.63,16800.0,6.7093,6.727,6.7093,6.727,16800.0
2012-08-23 14:10:00,7.63,7.63,7.62,7.62,56800.0,6.727,6.727,6.7182,6.7182,56800.0
2012-08-23 14:15:00,7.62,7.64,7.62,7.63,120800.0,6.7182,6.7358,6.7182,6.727,120800.0
2012-08-23 14:20:00,7.63,7.63,7.62,7.63,17600.0,6.727,6.727,6.7182,6.727,17600.0
2012-08-23 14:25:00,7.63,7.64,7.62,7.63,24000.0,6.727,6.7358,6.7182,6.727,24000.0
2012-08-23 14:30:00,7.63,7.63,7.62,7.62,10400.0,6.727,6.727,6.7182,6.7182,10400.0
2012-08-23 14:35:00,7.62,7.63,7.62,7.63,12000.0,6.7182,6.727,6.7182,6.727,12000.0
2012-08-23 14:40:00,7.62,7.63,7.62,7.63,15200.0,6.7182,6.727,6.7182,6.727,15200.0
2012-08-23 14:45:00,7.63,7.65,7.63,7.64,15200.0,6.727,6.7446,6.727,6.7358,15200.0
2012-08-23 14:50:00,7.65,7.65,7.64,7.64,12800.0,6.7446,6.7446,6.7358,6.7358,12800.0
2012-08-23 14:55:00,7.64,7.64,7.63,7.63,27200.0,6.7358,6.7358,6.727,6.727,27200.0
2012-08-23 15:00:00,7.63,7.63,7.63,7.63,18400.0,6.727,6.727,6.727,6.727,18400.0
2012-08-23 15:05:00,7.63,7.64,7.63,7.64,24800.0,6.727,6.7358,6.727,6.7358,24800.0
2012-08-23 15:10:00,7.65,7.65,7.64,7.64,23200.0,6.7446,6.7446,6.7358,6.7358,23200.0
2012-08-23 15:15:00,7.64,7.64,7.63,7.64,17600.0,6.7358,6.7358,6.727,6.7358,17600.0
2012-08-23 15:20:00,7.64,7.64,7.62,7.62,44800.0,6.7358,6.7358,6.7182,6.7182,44800.0
2012-08-23 15:25:00,7.62,7.64,7.62,7.63,39200.0,6.7182,6.7358,6.7182,6.727,39200.0
2012-08-23 15:30:00,7.63,7.63,7.62,7.62,19200.0,6.727,6.727,6.7182,6.7182,19200.0
2012-08-23 15:35:00,7.62,7.63,7.62,7.63,82400.0,6.7182,6.727,6.7182,6.727,82400.0
2012-08-23 15:40:00,7.63,7.63,7.62,7.62,50400.0,6.727,6.727,6.7182,6.7182,50400.0
2012-08-23 15:45:00,7.62,7.63,7.62,7.62,24000.0,6.7182,6.727,6.7182,6.7182,24000.0
2012-08-23 15:50:00,7.62,7.63,7.61,7.62,60800.0,6.7182,6.727,6.7093,6.7182,60800.0
2012-08-23 15:55:00,7.62,7.62,7.61,7.62,134400.0,6.7182,6.7182,6.7093,6.7182,134400.0
2012-08-24 09:30:00,7.61,7.63,7.6,7.61,57600.0,6.7093,6.727,6.7005,6.7093,57600.0
2012-08-24 09:35:00,7.6,7.62,7.59,7.59,19200.0,6.7005,6.7182,6.6917,6.6917,19200.0
2012-08-24 09:40:00,7.61,7.61,7.6,7.61,4800.0,6.7093,6.7093,6.7005,6.7093,4800.0
2012-08-24 09:45:00,7.61,7.63,7.61,7.62,175200.0,6.7093,6.727,6.7093,6.7182,175200.0
2012-08-24 09:50:00,7.62,7.63,7.62,7.62,10400.0,6.7182,6.727,6.7182,6.7182,10400.0
2012-08-24 09:55:00,7.62,7.63,7.62,7.62,20800.0,6.7182,6.727,6.7182,6.7182,20800.0
2012-08-24 10:00:00,7.62,7.63,7.62,7.63,19200.0,6.7182,6.727,6.7182,6.727,19200.0
2012-08-24 10:05:00,7.63,7.64,7.62,7.62,13600.0,6.727,6.7358,6.7182,6.7182,13600.0
2012-08-24 10:10:00,7.62,7.63,7.62,7.63,11200.0,6.7182,6.727,6.7182,6.727,11200.0
2012-08-24 10:15:00,7.63,7.63,7.62,7.62,127200.0,6.727,6.727,6.7182,6.7182,127200.0
2012-08-24 10:20:00,7.62,7.62,7.62,7.62,8800.0,6.7182,6.7182,6.7182,6.7182,8800.0
2012-08-24 10:25:00,7.62,7.63,7.62,7.62,3200.0,6.7182,6.727,6.7182,6.7182,3200.0
2012-08-24 10:30:00,7.62,7.62,7.61,7.62,39200.0,6.7182,6.7182,6.7093,6.7182,39200.0
2012-08-24 10:35:00,7.61,7.63,7.61,7.63,114400.0,6.7093,6.727,6.7093,6.727,114400.0
2012-08-24 10:40:00,7.63,7.63,7.62,7.62,12800.0,6.727,6.727,6.7182,6.7182,12800.0
2012-08-24 10:45:00,7.63,7.64,7.62,7.63,20000.0,6.727,6.7358,6.7182,6.727,20000.0
2012-08-24 10:50:00,7.63,7.63,7.62,7.63,5600.0,6.727,6.727,6.7182,6.727,5600.0
2012-08-24 10:55:00,7.62,7.63,7.62,7.62,19200.0,6.7182,6.727,6.7182,6.7182,19200.0
2012-08-24 11:00:00,7.63,7.63,7.62,7.62,16000.0,6.727,6.727,6.7182,6.7182,16000.0
2012-08-24 11:05:00,7.62,7.63,7.62,7.62,7200.0,6.7182,6.727,6.7182,6.7182,7200.0
2012-08-24 11:10:00,7.62,7.63,7.61,7.62,25600.0,6.7182,6.727,6.7093,6.7182,25600.0
2012-08-24 11:15:00,7.62,7.66,7.62,7.65,35200.0,6.7182,6.7534,6.7182,6.7446,35200.0
2012-08-24 11:20:00,7.66,7.66,7.65,7.65,21600.0,6.7534,6.7534,6.7446,6.7446,21600.0
2012-08-24 11:25:00,7.65,7.66,7.65,7.66,76000.0,6.7446,6.7534,6.7446,6.7534,76000.0
2012-08-24 11:30:00,7.66,7.67,7.66,7.66,114400.0,6.7534,6.7622,6.7534,6.7534,114400.0
2012-08-24 11:35:00,7.66,7.66,7.66,7.66,16800.0,6.7534,6.7534,6.7534,6.7534,16800.0
2012-08-24 11:40:00,7.66,7.66,7.64,7.64,18400.0,6.7534,6.7534,6.7358,6.7358,18400.0
2012-08-24 11:45:00,7.64,7.65,7.64,7.64,24800.0,6.7358,6.7446,6.7358,6.7358,24800.0
2012-08-24 11:50:00,7.65,7.65,7.64,7.64,10400.0,6.7446,6.7446,6.7358,6.7358,10400.0
2012-08-24 11:55:00,7.64,7.64,7.64,7.64,10400.0,6.7358,6.7358,6.7358,6.7358,10400.0
2012-08-24 12:00:00,7.64,7.64,7.64,7.64,6400.0,6.7358,6.7358,6.7358,6.7358,6400.0
2012-08-24 12:05:00,7.64,7.65,7.64,7.64,14400.0,6.7358,6.7446,6.7358,6.7358,14400.0
2012-08-24 12:10:00,7.64,7.65,7.64,7.65,3200.0,6.7358,6.7446,6.7358,6.7446,3200.0
2012-08-24 12:15:00,7.64,7.64,7.64,7.64,14400.0,6.7358,6.7358,6.7358,6.7358,14400.0
2012-08-24 12:20:00,7.64,7.64,7.64,7.64,6400.0,6.7358,6.7358,6.7358,6.7358,6400.0
2012-08-24 12:25:00,7.64,7.64,7.64,7.64,21600.0,6.7358,6.7358,6.7358,6.7358,21600.0
2012-08-24 12:30:00,7.64,7.66,7.64,7.66,40800.0,6.7358,6.7534,6.7358,6.7534,40800.0
2012-08-24 12:35:00,7.66,7.66,7.65,7.65,23200.0,6.7534,6.7534,6.7446,6.7446,23200.0
2012-08-24 12:40:00,7.66,7.66,7.65,7.66,18400.0,6.7534,6.7534,6.7446,6.7534,18400.0
2012-08-24 12:45:00,7.66,7.67,7.66,7.67,24800.0,6.7534,6.7622,6.7534,6.7622,24800.0
2012-08-24 12:50:00,7.66,7.67,7.66,7.66,12000.0,6.7534,6.7622,6.7534,6.7534,12000.0
2012-08-24 12:55:00,7.66,7.68,7.66,7.67,128000.0,6.7534,6.7711,6.7534,6.7622,128000.0
2012-08-24 13:00:00,7.67,7.67,7.66,7.67,29600.0,6.7622,6.7622,6.7534,6.7622,29600.0
2012-08-24 13:05:00,7.67,7.67,7.67,7.67,4000.0,6.7622,6.7622,6.7622,6.7622,4000.0
2012-08-24 13:10:00,7.67,7.67,7.67,7.67,8800.0,6.7622,6.7622,6.7622,6.7622,8800.0
2012-08-24 13:15:00,7.67,7.67,7.67,7.67,15200.0,6.7622,6.7622,6.7622,6.7622,15200.0
2012-08-24 13:20:00,7.67,7.67,7.67,7.67,24800.0,6.7622,6.7622,6.7622,6.7622,24800.0
2012-08-24 13:25:00,7.67,7.68,7.67,7.67,109600.0,6.7622,6.7711,6.7622,6.7622,109600.0
2012-08-24 13:30:00,7.67,7.69,7.67,7.69,65600.0,6.7622,6.7799,6.7622,6.7799,65600.0
2012-08-24 13:35:00,7.69,7.69,7.68,7.68,28800.0,6.7799,6.7799,6.7711,6.7711,28800.0
2012-08-24 13:40:00,7.68,7.69,7.68,7.69,47200.0,6.7711,6.7799,6.7711,6.7799,47200.0
2012-08-24 13:45:00,7.69,7.7,7.69,7.69,45600.0,6.7799,6.7887,6.7799,6.7799,45600.0
2012-08-24 13:50:00,7.69,7.7,7.69,7.69,12000.0,6.7799,6.7887,6.7799,6.7799,12000.0
2012-08-24 13:55:00,7.69,7.69,7.68,7.69,32000.0,6.7799,6.7799,6.7711,6.7799,32000.0
2012-08-24 14:00:00,7.69,7.69,7.69,7.69,19200.0,6.7799,6.7799,6.7799,6.7799,19200.0
2012-08-24 14:05:00,7.69,7.69,7.69,7.69,35200.0,6.7799,6.7799,6.7799,6.7799,35200.0
2012-08-24 14:10:00,7.69,7.69,7.69,7.69,32800.0,6.7799,6.7799,6.7799,6.7799,32800.0
2012-08-24 14:15:00,7.69,7.69,7.69,7.69,44800.0,6.7799,6.7799,6.7799,6.7799,44800.0
2012-08-24 14:20:00,7.69,7.69,7.69,7.69,30400.0,6.7799,6.7799,6.7799,6.7799,30400.0
2012-08-24 14:25:00,7.69,7.7,7.69,7.7,14400.0,6.7799,6.7887,6.7799,6.7887,14400.0
2012-08-24 14:30:00,7.69,7.69,7.69,7.69,16800.0,6.7799,6.7799,6.7799,6.7799,16800.0
2012-08-24 14:35:00,7.69,7.69,7.68,7.68,40800.0,6.7799,6.7799,6.7711,6.7711,40800.0
2012-08-24 14:40:00,7.68,7.68,7.68,7.68,26400.0,6.7711,6.7711,6.7711,6.7711,26400.0
2012-08-24 14:45:00,7.68,7.68,7.68,7.68,21600.0,6.7711,6.7711,6.7711,6.7711,21600.0
2012-08-24 14:50:00,7.68,7.68,7.68,7.68,18400.0,6.7711,6.7711,6.7711,6.7711,18400.0
2012-08-24 14:55:00,7.68,7.68,7.68,7.68,5600.0,6.7711,6.7711,6.7711,6.7711,5600.0
2012-08-24 15:00:00,7.68,7.69,7.68,7.69,32800.0,6.7711,6.7799,6.7711,6.7799,32800.0
2012-08-24 15:05:00,7.68,7.69,7.68,7.68,15200.0,6.7711,6.7799,6.7711,6.7711,15200.0
2012-08-24 15:10:00,7.68,7.69,7.68,7.69,30400.0,6.7711,6.7799,6.7711,6.7799,30400.0
2012-08-24 15:15:00,7.69,7.7,7.69,7.69,60000.0,6.7799,6.7887,6.7799,6.7799,60000.0
2012-08-24 15:20:00,7.7,7.7,7.69,7.69,15200.0,6.7887,6.7887,6.7799,6.7799,15200.0
2012-08-24 15:25:00,7.69,7.7,7.69,7.7,29600.0,6.7799,6.7887,6.7799,6.7887,29600.0
2012-08-24 15:30:00,7.7,7.7,7.69,7.7,60000.0,6.7887,6.7887,6.7799,6.7887,60000.0
2012-08-24 15:35:00,7.7,7.7,7.69,7.7,51200.0,6.7887,6.7887,6.7799,6.7887,51200.0
2012-08-24 15:40:00,7.7,7.71,7.7,7.71,59200.0,6.7887,6.7975,6.7887,6.7975,59200.0
2012-08-24 15:45:00,7.71,7.72,7.71,7.71,144800.0,6.7975,6.8063,6.7975,6.7975,144800.0
2012-08-24 15:50:00,7.71,7.71,7.7,7.7,236800.0,6.7975,6.7975,6.7887,6.7887,236800.0
2012-08-24 15:55:00,7.7,7.71,7.7,7.71,381600.0,6.7887,6.7975,6.7887,6.7975,381600.0
2012-08-27 09:30:00,7.71,7.72,7.71,7.71,80800.0,6.7975,6.8063,6.7975,6.7975,80800.0
2012-08-27 09:35:00,7.72,7.72,7.71,7.71,13600.0,6.8063,6.8063,6.7975,6.7975,13600.0
2012-08-27 09:40:00,7.7,7.7,7.68,7.68,40000.0,6.7887,6.7887,6.7711,6.7711,40000.0
2012-08-27 09:45:00,7.68,7.69,7.68,7.69,40800.0,6.7711,6.7799,6.7711,6.7799,40800.0
2012-08-27 09:50:00,7.7,7.7,7.68,7.7,20000.0,6.7887,6.7887,6.7711,6.7887,20000.0
2012-08-27 09:55:00,7.7,7.7,7.7,7.7,7200.0,6.7887,6.7887,6.7887,6.7887,7200.0
2012-08-27 10:00:00,7.69,7.71,7.69,7.71,20800.0,6.7799,6.7975,6.7799,6.7975,20800.0
2012-08-27 10:05:00,7.71,7.71,7.7,7.71,36000.0,6.7975,6.7975,6.7887,6.7975,36000.0
2012-08-27 10:10:00,7.71,7.72,7.71,7.71,39200.0,6.7975,6.8063,6.7975,6.7975,39200.0
2012-08-27 10:15:00,7.71,7.73,7.71,7.72,41600.0,6.7975,6.8151,6.7975,6.8063,41600.0
2012-08-27 10:20:00,7.72,7.72,7.71,7.71,30400.0,6.8063,6.8063,6.7975,6.7975,30400.0
2012-08-27 10:25:00,7.71,7.71,7.69,7.7,23200.0,6.7975,6.7975,6.7799,6.7887,23200.0
2012-08-27 10:30:00,7.7,7.71,7.7,7.71,17600.0,6.7887,6.7975,6.7887,6.7975,17600.0
2012-08-27 10:35:00,7.71,7.73,7.71,7.72,25600.0,6.7975,6.8151,6.7975,6.8063,25600.0
2012-08-27 10:40:00,7.72,7.72,7.71,7.71,12800.0,6.8063,6.8063,6.7975,6.7975,12800.0
2012-08-27 10:45:00,7.71,7.72,7.71,7.72,12000.0,6.7975,6.8063,6.7975,6.8063,12000.0
2012-08-27 10:50:00,7.71,7.72,7.71,7.71,21600.0,6.7975,6.8063,6.7975,6.7975,21600.0
2012-08-27 10:55:00,7.71,7.72,7.7,7.71,11200.0,6.7975,6.8063,6.7887,6.7975,11200.0
2012-08-27 11:00:00,7.72,7.72,7.71,7.72,19200.0,6.8063,6.8063,6.7975,6.8063,19200.0
2012-08-27 11:05:00,7.72,7.74,7.72,7.74,28800.0,6.8063,6.824,6.8063,6.824,28800.0
2012-08-27 11:10:00,7.74,7.74,7.73,7.74,17600.0,6.824,6.824,6.8151,6.824,17600.0
2012-08-27 11:15:00,7.74,7.76,7.73,7.76,39200.0,6.824,6.8416,6.8151,6.8416,39200.0
2012-08-27 11:20:00,7.76,7.76,7.75,7.75,14400.0,6.8416,6.8416,6.8328,6.8328,14400.0
2012-08-27 11:25:00,7.76,7.76,7.75,7.76,16000.0,6.8416,6.8416,6.8328,6.8416,16000.0
2012-08-27 11:30:00,7.76,7.77,7.75,7.75,29600.0,6.8416,6.8504,6.8328,6.8328,29600.0
2012-08-27 11:35:00,7.75,7.75,7.75,7.75,20800.0,6.8328,6.8328,6.8328,6.8328,20800.0
2012-08-27 11:40:00,7.75,7.75,7.74,7.74,36800.0,6.8328,6.8328,6.824,6.824,36800.0
2012-08-27 11:45:00,7.74,7.74,7.74,7.74,16800.0,6.824,6.824,6.824,6.824,16800.0
2012-08-27 11:50:00,7.74,7.75,7.73,7.74,126400.0,6.824,6.8328,6.8151,6.824,126400.0
2012-08-27 11:55:00,7.74,7.75,7.74,7.75,6400.0,6.824,6.8328,6.824,6.8328,6400.0
2012-08-27 12:00:00,7.75,7.75,7.75,7.75,19200.0,6.8328,6.8328,6.8328,6.8328,19200.0
2012-08-27 12:05:00,7.75,7.75,7.74,7.75,16000.0,6.8328,6.8328,6.824,6.8328,16000.0
2012-08-27 12:10:00,7.75,7.75,7.75,7.75,20800.0,6.8328,6.8328,6.8328,6.8328,20800.0
2012-08-27 12:15:00,7.75,7.76,7.75,7.76,15200.0,6.8328,6.8416,6.8328,6.8416,15200.0
2012-08-27 12:20:00,7.75,7.75,7.74,7.74,13600.0,6.8328,6.8328,6.824,6.824,13600.0
2012-08-27 12:25:00,7.74,7.74,7.74,7.74,15200.0,6.824,6.824,6.824,6.824,15200.0
2012-08-27 12:30:00,7.74,7.75,7.74,7.75,56800.0,6.824,6.8328,6.824,6.8328,56800.0
2012-08-27 12:35:00,7.75,7.75,7.74,7.75,28800.0,6.8328,6.8328,6.824,6.8328,28800.0
2012-08-27 12:40:00,7.75,7.75,7.74,7.75,39200.0,6.8328,6.8328,6.824,6.8328,39200.0
2012-08-27 12:45:00,7.75,7.75,7.75,7.75,14400.0,6.8328,6.8328,6.8328,6.8328,14400.0
2012-08-27 12:50:00,7.74,7.75,7.74,7.74,14400.0,6.824,6.8328,6.824,6.824,14400.0
2012-08-27 12:55:00,7.74,7.74,7.74,7.74,13600.0,6.824,6.824,6.824,6.824,13600.0
2012-08-27 13:00:00,7.74,7.74,7.73,7.74,26400.0,6.824,6.824,6.8151,6.824,26400.0
2012-08-27 13:05:00,7.73,7.74,7.73,7.73,17600.0,6.8151,6.824,6.8151,6.8151,17600.0
2012-08-27 13:10:00,7.73,7.74,7.73,7.74,26400.0,6.8151,6.824,6.8151,6.824,26400.0
2012-08-27 13:15:00,7.74,7.75,7.74,7.75,21600.0,6.824,6.8328,6.824,6.8328,21600.0
2012-08-27 13:20:00,7.75,7.75,7.75,7.75,14400.0,6.8328,6.8328,6.8328,6.8328,14400.0
2012-08-27 13:25:00,7.75,7.76,7.75,7.75,155200.0,6.8328,6.8416,6.8328,6.8328,155200.0
2012-08-27 13:30:00,7.75,7.75,7.75,7.75,36800.0,6.8328,6.8328,6.8328,6.8328,36800.0
2012-08-27 13:35:00,7.75,7.75,7.74,7.74,12000.0,6.8328,6.8328,6.824,6.824,12000.0
2012-08-27 13:40:00,7.74,7.74,7.73,7.73,28000.0,6.824,6.824,6.8151,6.8151,28000.0
2012-08-27 13:45:00,7.73,7.73,7.73,7.73,46400.0,6.8151,6.8151,6.8151,6.8151,46400.0
2012-08-27 13:50:00,7.73,7.74,7.73,7.74,159200.0,6.8151,6.824,6.8151,6.824,159200.0
2012-08-27 13:55:00,7.74,7.74,7.74,7.74,11200.0,6.824,6.824,6.824,6.824,11200.0
2012-08-27 14:00:00,7.74,7.74,7.74,7.74,21600.0,6.824,6.824,6.824,6.824,21600.0
2012-08-27 14:05:00,7.74,7.74,7.73,7.73,16800.0,6.824,6.824,6.8151,6.8151,16800.0
2012-08-27 14:10:00,7.73,7.73,7.73,7.73,24800.0,6.8151,6.8151,6.8151,6.8151,24800.0
2012-08-27 14:15:00,7.73,7.73,7.72,7.73,23200.0,6.8151,6.8151,6.8063,6.8151,23200.0
2012-08-27 14:20:00,7.73,7.73,7.73,7.73,15200.0,6.8151,6.8151,6.8151,6.8151,15200.0
2012-08-27 14:25:00,7.73,7.74,7.73,7.73,15200.0,6.8151,6.824,6.8151,6.8151,15200.0
2012-08-27 14:30:00,7.73,7.74,7.73,7.74,24000.0,6.8151,6.824,6.8151,6.824,24000.0
2012-08-27 14:35:00,7.74,7.74,7.74,7.74,24000.0,6.824,6.824,6.824,6.824,24000.0
2012-08-27 14:40:00,7.74,7.74,7.73,7.74,12000.0,6.824,6.824,6.8151,6.824,12000.0
2012-08-27 14:45:00,7.74,7.74,7.73,7.73,16800.0,6.824,6.824,6.8151,6.8151,16800.0
2012-08-27 14:50:00,7.73,7.73,7.73,7.73,35200.0,6.8151,6.8151,6.8151,6.8151,35200.0
2012-08-27 14:55:00,7.73,7.73,7.72,7.72,24000.0,6.8151,6.8151,6.8063,6.8063,24000.0
2012-08-27 15:00:00,7.73,7.73,7.72,7.72,38400.0,6.8151,6.8151,6.8063,6.8063,38400.0
2012-08-27 15:05:00,7.72,7.72,7.71,7.72,28000.0,6.8063,6.8063,6.7975,6.8063,28000.0
2012-08-27 15:10:00,7.71,7.72,7.7,7.71,23200.0,6.7975,6.8063,6.7887,6.7975,23200.0
2012-08-27 15:15:00,7.71,7.71,7.71,7.71,24000.0,6.7975,6.7975,6.7975,6.7975,24000.0
2012-08-27 15:20:00,7.71,7.71,7.7,7.7,28800.0,6.7975,6.7975,6.7887,6.7887,28800.0
2012-08-27 15:25:00,7.71,7.71,7.7,7.7,36800.0,6.7975,6.7975,6.7887,6.7887,36800.0
2012-08-27 15:30:00,7.7,7.71,7.7,7.7,57600.0,6.7887,6.7975,6.7887,6.7887,57600.0
2012-08-27 15:35:00,7.7,7.7,7.69,7.69,47200.0,6.7887,6.7887,6.7799,6.7799,47200.0
2012-08-27 15:40:00,7.7,7.7,7.69,7.7,26400.0,6.7887,6.7887,6.7799,6.7887,26400.0
2012-08-27 15:45:00,7.7,7.7,7.69,7.7,106400.0,6.7887,6.7887,6.7799,6.7887,106400.0
2012-08-27 15:50:00,7.69,7.7,7.69,7.69,46400.0,6.7799,6.7887,6.7799,6.7799,46400.0
2012-08-27 15:55:00,7.69,7.7,7.69,7.7,119200.0,6.7799,6.7887,6.7799,6.7887,119200.0
2012-08-28 09:30:00,7.59,7.59,7.38,7.54,364000.0,6.6917,6.6917,6.5066,6.6476,364000.0
2012-08-28 09:35:00,7.53,7.58,7.53,7.58,72800.0,6.6388,6.6829,6.6388,6.6829,72800.0
2012-08-28 09:40:00,7.58,7.6,7.55,7.55,135200.0,6.6829,6.7005,6.6564,6.6564,135200.0
2012-08-28 09:45:00,7.55,7.56,7.55,7.56,143200.0,6.6564,6.6653,6.6564,6.6653,143200.0
2012-08-28 09:50:00,7.55,7.56,7.53,7.56,112000.0,6.6564,6.6653,6.6388,6.6653,112000.0
2012-08-28 09:55:00,7.56,7.56,7.54,7.56,81600.0,6.6653,6.6653,6.6476,6.6653,81600.0
2012-08-28 10:00:00,7.56,7.56,7.54,7.55,83200.0,6.6653,6.6653,6.6476,6.6564,83200.0
2012-08-28 10:05:00,7.55,7.56,7.55,7.56,89600.0,6.6564,6.6653,6.6564,6.6653,89600.0
2012-08-28 10:10:00,7.56,7.58,7.55,7.57,114400.0,6.6653,6.6829,6.6564,6.6741,114400.0
2012-08-28 10:15:00,7.57,7.57,7.56,7.56,38400.0,6.6741,6.6741,6.6653,6.6653,38400.0
2012-08-28 10:20:00,7.56,7.58,7.56,7.58,84800.0,6.6653,6.6829,6.6653,6.6829,84800.0
2012-08-28 10:25:00,7.58,7.59,7.58,7.59,77600.0,6.6829,6.6917,6.6829,6.6917,77600.0
2012-08-28 10:30:00,7.59,7.6,7.58,7.58,63200.0,6.6917,6.7005,6.6829,6.6829,63200.0
2012-08-28 10:35:00,7.58,7.59,7.57,7.59,105600.0,6.6829,6.6917,6.6741,6.6917,105600.0
2012-08-28 10:40:00,7.59,7.59,7.58,7.58,73600.0,6.6917,6.6917,6.6829,6.6829,73600.0
2012-08-28 10:45:00,7.58,7.58,7.58,7.58,7200.0,6.6829,6.6829,6.6829,6.6829,7200.0
2012-08-28 10:50:00,7.59,7.59,7.59,7.59,20000.0,6.6917,6.6917,6.6917,6.6917,20000.0
2012-08-28 10:55:00,7.59,7.59,7.57,7.57,28000.0,6.6917,6.6917,6.6741,6.6741,28000.0
2012-08-28 11:00:00,7.57,7.57,7.57,7.57,18400.0,6.6741,6.6741,6.6741,6.6741,18400.0
2012-08-28 11:05:00,7.57,7.58,7.57,7.58,64800.0,6.6741,6.6829,6.6741,6.6829,64800.0
2012-08-28 11:10:00,7.58,7.58,7.57,7.57,87200.0,6.6829,6.6829,6.6741,6.6741,87200.0
2012-08-28 11:15:00,7.57,7.59,7.57,7.58,74400.0,6.6741,6.6917,6.6741,6.6829,74400.0
2012-08-28 11:20:00,7.58,7.59,7.58,7.58,16800.0,6.6829,6.6917,6.6829,6.6829,16800.0
2012-08-28 11:25:00,7.59,7.59,7.58,7.58,14400.0,6.6917,6.6917,6.6829,6.6829,14400.0
2012-08-28 11:30:00,7.59,7.59,7.58,7.59,37600.0,6.6917,6.6917,6.6829,6.6917,37600.0
2012-08-28 11:35:00,7.59,7.6,7.59,7.6,31200.0,6.6917,6.7005,6.6917,6.7005,31200.0
2012-08-28 11:40:00,7.59,7.59,7.58,7.58,21600.0,6.6917,6.6917,6.6829,6.6829,21600.0
2012-08-28 11:45:00,7.59,7.6,7.59,7.6,28800.0,6.6917,6.7005,6.6917,6.7005,28800.0
2012-08-28 11:50:00,7.6,7.6,7.59,7.6,4000.0,6.7005,6.7005,6.6917,6.7005,4000.0
2012-08-28 11:55:00,7.6,7.61,7.6,7.6,20000.0,6.7005,6.7093,6.7005,6.7005,20000.0
2012-08-28 12:00:00,7.61,7.62,7.61,7.61,38400.0,6.7093,6.7182,6.7093,6.7093,38400.0
2012-08-28 12:05:00,7.61,7.61,7.6,7.61,51200.0,6.7093,6.7093,6.7005,6.7093,51200.0
2012-08-28 12:10:00,7.61,7.61,7.6,7.61,12000.0,6.7093,6.7093,6.7005,6.7093,12000.0
2012-08-28 12:15:00,7.62,7.63,7.62,7.63,21600.0,6.7182,6.727,6.7182,6.727,21600.0
2012-08-28 12:20:00,7.63,7.63,7.63,7.63,10400.0,6.727,6.727,6.727,6.727,10400.0
2012-08-28 12:25:00,7.63,7.63,7.63,7.63,16000.0,6.727,6.727,6.727,6.727,16000.0
2012-08-28 12:30:00,7.63,7.63,7.61,7.61,30400.0,6.727,6.727,6.7093,6.7093,30400.0
2012-08-28 12:35:00,7.61,7.62,7.61,7.61,28000.0,6.7093,6.7182,6.7093,6.7093,28000.0
2012-08-28 12:40:00,7.61,7.61,7.61,7.61,20800.0,6.7093,6.7093,6.7093,6.7093,20800.0
2012-08-28 12:45:00,7.61,7.62,7.6,7.61,43200.0,6.7093,6.7182,6.7005,6.7093,43200.0
2012-08-28 12:50:00,7.61,7.61,7.61,7.61,8800.0,6.7093,6.7093,6.7093,6.7093,8800.0
2012-08-28 12:55:00,7.61,7.61,7.6,7.6,129600.0,6.7093,6.7093,6.7005,6.7005,129600.0
2012-08-28 13:00:00,7.6,7.6,7.59,7.59,39200.0,6.7005,6.7005,6.6917,6.6917,39200.0
2012-08-28 13:05:00,7.59,7.59,7.59,7.59,40000.0,6.6917,6.6917,6.6917,6.6917,40000.0
2012-08-28 13:10:00,7.59,7.6,7.59,7.59,58400.0,6.6917,6.7005,6.6917,6.6917,58400.0
2012-08-28 13:15:00,7.59,7.59,7.59,7.59,16000.0,6.6917,6.6917,6.6917,6.6917,16000.0
2012-08-28 13:20:00,7.59,7.6,7.59,7.6,28800.0,6.6917,6.7005,6.6917,6.7005,28800.0
2012-08-28 13:25:00,7.6,7.6,7.6,7.6,10400.0,6.7005,6.7005,6.7005,6.7005,10400.0
2012-08-28 13:30:00,7.6,7.6,7.6,7.6,28800.0,6.7005,6.7005,6.7005,6.7005,28800.0
2012-08-28 13:35:00,7.6,7.6,7.59,7.6,29600.0,6.7005,6.7005,6.6917,6.7005,29600.0
2012-08-28 13:40:00,7.6,7.6,7.59,7.59,18400.0,6.7005,6.7005,6.6917,6.6917,18400.0
2012-08-28 13:45:00,7.59,7.6,7.59,7.59,20800.0,6.6917,6.7005,6.6917,6.6917,20800.0
2012-08-28 13:50:00,7.59,7.59,7.58,7.58,65600.0,6.6917,6.6917,6.6829,6.6829,65600.0
2012-08-28 13:55:00,7.59,7.6,7.59,7.59,24800.0,6.6917,6.7005,6.6917,6.6917,24800.0
2012-08-28 14:00:00,7.59,7.61,7.59,7.61,73600.0,6.6917,6.7093,6.6917,6.7093,73600.0
2012-08-28 14:05:00,7.61,7.61,7.61,7.61,12800.0,6.7093,6.7093,6.7093,6.7093,12800.0
2012-08-28 14:10:00,7.61,7.61,7.61,7.61,33600.0,6.7093,6.7093,6.7093,6.7093,33600.0
2012-08-28 14:15:00,7.61,7.62,7.61,7.62,40800.0,6.7093,6.7182,6.7093,6.7182,40800.0
2012-08-28 14:20:00,7.62,7.62,7.62,7.62,14400.0,6.7182,6.7182,6.7182,6.7182,14400.0
2012-08-28 14:25:00,7.62,7.63,7.62,7.63,32000.0,6.7182,6.727,6.7182,6.727,32000.0
2012-08-28 14:30:00,7.63,7.63,7.62,7.62,28800.0,6.727,6.727,6.7182,6.7182,28800.0
2012-08-28 14:35:00,7.62,7.63,7.61,7.61,17600.0,6.7182,6.727,6.7093,6.7093,17600.0
2012-08-28 14:40:00,7.61,7.61,7.61,7.61,26400.0,6.7093,6.7093,6.7093,6.7093,26400.0
2012-08-28 14:45:00,7.61,7.61,7.6,7.6,44000.0,6.7093,6.7093,6.7005,6.7005,44000.0
2012-08-28 14:50:00,7.6,7.61,7.6,7.6,26400.0,6.7005,6.7093,6.7005,6.7005,26400.0
2012-08-28 14:55:00,7.6,7.61,7.6,7.61,17600.0,6.7005,6.7093,6.7005,6.7093,17600.0
2012-08-28 15:00:00,7.61,7.62,7.61,7.62,31200.0,6.7093,6.7182,6.7093,6.7182,31200.0
2012-08-28 15:05:00,7.62,7.62,7.61,7.62,32000.0,6.7182,6.7182,6.7093,6.7182,32000.0
2012-08-28 15:10:00,7.62,7.62,7.62,7.62,27200.0,6.7182,6.7182,6.7182,6.7182,27200.0
2012-08-28 15:15:00,7.62,7.63,7.61,7.61,101600.0,6.7182,6.727,6.7093,6.7093,101600.0
2012-08-28 15:20:00,7.61,7.61,7.6,7.61,79200.0,6.7093,6.7093,6.7005,6.7093,79200.0
2012-08-28 15:25:00,7.61,7.61,7.6,7.61,32000.0,6.7093,6.7093,6.7005,6.7093,32000.0
2012-08-28 15:30:00,7.61,7.61,7.6,7.6,88800.0,6.7093,6.7093,6.7005,6.7005,88800.0
2012-08-28 15:35:00,7.6,7.61,7.6,7.61,40800.0,6.7005,6.7093,6.7005,6.7093,40800.0
2012-08-28 15:40:00,7.61,7.61,7.6,7.6,77600.0,6.7093,6.7093,6.7005,6.7005,77600.0
2012-08-28 15:45:00,7.6,7.61,7.6,7.61,104000.0,6.7005,6.7093,6.7005,6.7093,104000.0
2012-08-28 15:50:00,7.61,7.61,7.6,7.61,135200.0,6.7093,6.7093,6.7005,6.7093,135200.0
2012-08-28 15:55:00,7.61,7.61,7.6,7.6,277600.0,6.7093,6.7093,6.7005,6.7005,277600.0
2012-08-29 09:30:00,7.6,7.62,7.59,7.62,247200.0,6.7005,6.7182,6.6917,6.7182,247200.0
2012-08-29 09:35:00,7.63,7.63,7.61,7.63,70400.0,6.727,6.727,6.7093,6.727,70400.0
2012-08-29 09:40:00,7.63,7.64,7.61,7.62,216800.0,6.727,6.7358,6.7093,6.7182,216800.0
2012-08-29 09:45:00,7.63,7.65,7.62,7.64,138400.0,6.727,6.7446,6.7182,6.7358,138400.0
2012-08-29 09:50:00,7.64,7.65,7.63,7.63,12800.0,6.7358,6.7446,6.727,6.727,12800.0
2012-08-29 09:55:00,7.62,7.63,7.62,7.62,42400.0,6.7182,6.727,6.7182,6.7182,42400.0
2012-08-29 10:00:00,7.62,7.63,7.62,7.62,9600.0,6.7182,6.727,6.7182,6.7182,9600.0
2012-08-29 10:05:00,7.63,7.63,7.61,7.61,12000.0,6.727,6.727,6.7093,6.7093,12000.0
2012-08-29 10:10:00,7.61,7.62,7.61,7.62,20000.0,6.7093,6.7182,6.7093,6.7182,20000.0
2012-08-29 10:15:00,7.62,7.62,7.61,7.61,8800.0,6.7182,6.7182,6.7093,6.7093,8800.0
2012-08-29 10:20:00,7.61,7.61,7.59,7.59,26400.0,6.7093,6.7093,6.6917,6.6917,26400.0
2012-08-29 10:25:00,7.59,7.6,7.59,7.6,9600.0,6.6917,6.7005,6.6917,6.7005,9600.0
2012-08-29 10:30:00,7.6,7.6,7.6,7.6,10400.0,6.7005,6.7005,6.7005,6.7005,10400.0
2012-08-29 10:35:00,7.6,7.6,7.58,7.58,36800.0,6.7005,6.7005,6.6829,6.6829,36800.0
2012-08-29 10:40:00,7.58,7.58,7.57,7.57,8800.0,6.6829,6.6829,6.6741,6.6741,8800.0
2012-08-29 10:45:00,7.57,7.57,7.55,7.55,25600.0,6.6741,6.6741,6.6564,6.6564,25600.0
2012-08-29 10:50:00,7.55,7.55,7.54,7.54,77600.0,6.6564,6.6564,6.6476,6.6476,77600.0
2012-08-29 10:55:00,7.54,7.54,7.53,7.54,35200.0,6.6476,6.6476,6.6388,6.6476,35200.0
2012-08-29 11:00:00,7.54,7.54,7.53,7.53,36800.0,6.6476,6.6476,6.6388,6.6388,36800.0
2012-08-29 11:05:00,7.53,7.54,7.53,7.54,26400.0,6.6388,6.6476,6.6388,6.6476,26400.0
2012-08-29 11:10:00,7.54,7.54,7.54,7.54,16000.0,6.6476,6.6476,6.6476,6.6476,16000.0
2012-08-29 11:15:00,7.54,7.55,7.54,7.55,46400.0,6.6476,6.6564,6.6476,6.6564,46400.0
2012-08-29 11:20:00,7.56,7.56,7.55,7.55,19200.0,6.6653,6.6653,6.6564,6.6564,19200.0
2012-08-29 11:25:00,7.54,7.56,7.54,7.55,132000.0,6.6476,6.6653,6.6476,6.6564,132000.0
2012-08-29 11:30:00,7.55,7.58,7.55,7.58,177600.0,6.6564,6.6829,6.6564,6.6829,177600.0
2012-08-29 11:35:00,7.58,7.58,7.57,7.58,80000.0,6.6829,6.6829,6.6741,6.6829,80000.0
2012-08-29 11:40:00,7.58,7.59,7.58,7.58,61600.0,6.6829,6.6917,6.6829,6.6829,61600.0
2012-08-29 11:45:00,7.58,7.59,7.58,7.59,50400.0,6.6829,6.6917,6.6829,6.6917,50400.0
2012-08-29 11:50:00,7.59,7.59,7.58,7.58,29600.0,6.6917,6.6917,6.6829,6.6829,29600.0
2012-08-29 11:55:00,7.58,7.58,7.57,7.58,16000.0,6.6829,6.6829,6.6741,6.6829,16000.0
2012-08-29 12:00:00,7.57,7.58,7.57,7.58,5600.0,6.6741,6.6829,6.6741,6.6829,5600.0
2012-08-29 12:05:00,7.58,7.59,7.58,7.58,32000.0,6.6829,6.6917,6.6829,6.6829,32000.0
2012-08-29 12:10:00,7.58,7.58,7.57,7.58,28800.0,6.6829,6.6829,6.6741,6.6829,28800.0
2012-08-29 12:15:00,7.58,7.58,7.57,7.58,26400.0,6.6829,6.6829,6.6741,6.6829,26400.0
2012-08-29 12:20:00,7.58,7.58,7.58,7.58,7200.0,6.6829,6.6829,6.6829,6.6829,7200.0
2012-08-29 12:25:00,7.58,7.58,7.58,7.58,16000.0,6.6829,6.6829,6.6829,6.6829,16000.0
2012-08-29 12:30:00,7.58,7.58,7.58,7.58,24800.0,6.6829,6.6829,6.6829,6.6829,24800.0
2012-08-29 12:35:00,7.58,7.59,7.58,7.58,31200.0,6.6829,6.6917,6.6829,6.6829,31200.0
2012-08-29 12:40:00,7.58,7.58,7.58,7.58,42400.0,6.6829,6.6829,6.6829,6.6829,42400.0
2012-08-29 12:45:00,7.58,7.58,7.57,7.57,40800.0,6.6829,6.6829,6.6741,6.6741,40800.0
2012-08-29 12:50:00,7.58,7.58,7.57,7.57,27200.0,6.6829,6.6829,6.6741,6.6741,27200.0
2012-08-29 12:55:00,7.57,7.58,7.56,7.56,17600.0,6.6741,6.6829,6.6653,6.6653,17600.0
2012-08-29 13:00:00,7.57,7.58,7.56,7.58,48000.0,6.6741,6.6829,6.6653,6.6829,48000.0
2012-08-29 13:05:00,7.58,7.58,7.58,7.58,22400.0,6.6829,6.6829,6.6829,6.6829,22400.0
2012-08-29 13:10:00,7.58,7.6,7.58,7.6,24000.0,6.6829,6.7005,6.6829,6.7005,24000.0
2012-08-29 13:15:00,7.6,7.6,7.59,7.59,69600.0,6.7005,6.7005,6.6917,6.6917,69600.0
2012-08-29 13:20:00,7.59,7.59,7.59,7.59,17600.0,6.6917,6.6917,6.6917,6.6917,17600.0
2012-08-29 13:25:00,7.6,7.6,7.59,7.59,16000.0,6.7005,6.7005,6.6917,6.6917,16000.0
2012-08-29 13:30:00,7.59,7.59,7.59,7.59,15200.0,6.6917,6.6917,6.6917,6.6917,15200.0
2012-08-29 13:35:00,7.59,7.6,7.59,7.59,46400.0,6.6917,6.7005,6.6917,6.6917,46400.0
2012-08-29 13:40:00,7.6,7.6,7.59,7.59,113600.0,6.7005,6.7005,6.6917,6.6917,113600.0
2012-08-29 13:45:00,7.59,7.6,7.59,7.6,17600.0,6.6917,6.7005,6.6917,6.7005,17600.0
2012-08-29 13:50:00,7.59,7.6,7.59,7.59,37600.0,6.6917,6.7005,6.6917,6.6917,37600.0
2012-08-29 13:55:00,7.59,7.6,7.59,7.6,41600.0,6.6917,6.7005,6.6917,6.7005,41600.0
2012-08-29 14:00:00,7.59,7.6,7.59,7.59,28800.0,6.6917,6.7005,6.6917,6.6917,28800.0
2012-08-29 14:05:00,7.59,7.59,7.59,7.59,19200.0,6.6917,6.6917,6.6917,6.6917,19200.0
2012-08-29 14:10:00,7.59,7.6,7.59,7.59,32800.0,6.6917,6.7005,6.6917,6.6917,32800.0
2012-08-29 14:15:00,7.6,7.6,7.59,7.6,29600.0,6.7005,6.7005,6.6917,6.7005,29600.0
2012-08-29 14:20:00,7.6,7.6,7.6,7.6,33600.0,6.7005,6.7005,6.7005,6.7005,33600.0
2012-08-29 14:25:00,7.6,7.6,7.59,7.6,33600.0,6.7005,6.7005,6.6917,6.7005,33600.0
2012-08-29 14:30:00,7.6,7.6,7.59,7.59,15200.0,6.7005,6.7005,6.6917,6.6917,15200.0
2012-08-29 14:35:00,7.6,7.6,7.59,7.6,73600.0,6.7005,6.7005,6.6917,6.7005,73600.0
2012-08-29 14:40:00,7.6,7.6,7.6,7.6,28800.0,6.7005,6.7005,6.7005,6.7005,28800.0
2012-08-29 14:45:00,7.6,7.6,7.59,7.59,29600.0,6.7005,6.7005,6.6917,6.6917,29600.0
2012-08-29 14:50:00,7.59,7.59,7.58,7.59,19200.0,6.6917,6.6917,6.6829,6.6917,19200.0
2012-08-29 14:55:00,7.59,7.59,7.58,7.58,28000.0,6.6917,6.6917,6.6829,6.6829,28000.0
2012-08-29 15:00:00,7.58,7.59,7.58,7.59,85600.0,6.6829,6.6917,6.6829,6.6917,85600.0
2012-08-29 15:05:00,7.58,7.59,7.58,7.59,23200.0,6.6829,6.6917,6.6829,6.6917,23200.0
2012-08-29 15:10:00,7.59,7.6,7.59,7.59,36800.0,6.6917,6.7005,6.6917,6.6917,36800.0
2012-08-29 15:15:00,7.6,7.6,7.59,7.59,49600.0,6.7005,6.7005,6.6917,6.6917,49600.0
2012-08-29 15:20:00,7.59,7.6,7.59,7.59,42400.0,6.6917,6.7005,6.6917,6.6917,42400.0
2012-08-29 15:25:00,7.59,7.59,7.58,7.59,27200.0,6.6917,6.6917,6.6829,6.6917,27200.0
2012-08-29 15:30:00,7.59,7.59,7.59,7.59,34400.0,6.6917,6.6917,6.6917,6.6917,34400.0
2012-08-29 15:35:00,7.59,7.59,7.59,7.59,93600.0,6.6917,6.6917,6.6917,6.6917,93600.0
2012-08-29 15:40:00,7.59,7.6,7.59,7.6,62400.0,6.6917,6.7005,6.6917,6.7005,62400.0
2012-08-29 15:45:00,7.6,7.61,7.6,7.6,232800.0,6.7005,6.7093,6.7005,6.7005,232800.0
2012-08-29 15:50:00,7.6,7.61,7.6,7.61,79200.0,6.7005,6.7093,6.7005,6.7093,79200.0
2012-08-29 15:55:00,7.61,7.61,7.6,7.6,145600.0,6.7093,6.7093,6.7005,6.7005,145600.0
2012-08-30 09:30:00,7.55,7.58,7.54,7.55,156000.0,6.6564,6.6829,6.6476,6.6564,156000.0
2012-08-30 09:35:00,7.54,7.54,7.53,7.53,11200.0,6.6476,6.6476,6.6388,6.6388,11200.0
2012-08-30 09:40:00,7.54,7.54,7.53,7.54,7200.0,6.6476,6.6476,6.6388,6.6476,7200.0
2012-08-30 09:45:00,7.54,7.55,7.53,7.53,21600.0,6.6476,6.6564,6.6388,6.6388,21600.0
2012-08-30 09:50:00,7.53,7.54,7.53,7.53,8000.0,6.6388,6.6476,6.6388,6.6388,8000.0
2012-08-30 09:55:00,7.52,7.52,7.52,7.52,9600.0,6.63,6.63,6.63,6.63,9600.0
2012-08-30 10:00:00,7.52,7.52,7.5,7.51,32000.0,6.63,6.63,6.6124,6.6212,32000.0
2012-08-30 10:05:00,7.51,7.52,7.51,7.51,31200.0,6.6212,6.63,6.6212,6.6212,31200.0
2012-08-30 10:10:00,7.51,7.52,7.51,7.51,20800.0,6.6212,6.63,6.6212,6.6212,20800.0
2012-08-30 10:15:00,7.52,7.52,7.51,7.51,5600.0,6.63,6.63,6.6212,6.6212,5600.0
2012-08-30 10:20:00,7.52,7.52,7.5,7.5,44000.0,6.63,6.63,6.6124,6.6124,44000.0
2012-08-30 10:25:00,7.5,7.5,7.5,7.5,25600.0,6.6124,6.6124,6.6124,6.6124,25600.0
2012-08-30 10:30:00,7.5,7.5,7.49,7.5,31200.0,6.6124,6.6124,6.6035,6.6124,31200.0
2012-08-30 10:35:00,7.5,7.51,7.49,7.5,24000.0,6.6124,6.6212,6.6035,6.6124,24000.0
2012-08-30 10:40:00,7.49,7.5,7.49,7.5,53600.0,6.6035,6.6124,6.6035,6.6124,53600.0
2012-08-30 10:45:00,7.5,7.5,7.5,7.5,12800.0,6.6124,6.6124,6.6124,6.6124,12800.0
2012-08-30 10:50:00,7.5,7.5,7.49,7.49,19200.0,6.6124,6.6124,6.6035,6.6035,19200.0
2012-08-30 10:55:00,7.49,7.5,7.49,7.5,28000.0,6.6035,6.6124,6.6035,6.6124,28000.0
2012-08-30 11:00:00,7.5,7.51,7.5,7.51,18400.0,6.6124,6.6212,6.6124,6.6212,18400.0
2012-08-30 11:05:00,7.51,7.52,7.51,7.52,15200.0,6.6212,6.63,6.6212,6.63,15200.0
2012-08-30 11:10:00,7.52,7.52,7.51,7.52,27200.0,6.63,6.63,6.6212,6.63,27200.0
2012-08-30 11:15:00,7.52,7.53,7.51,7.52,21600.0,6.63,6.6388,6.6212,6.63,21600.0
2012-08-30 11:20:00,7.52,7.54,7.52,7.54,83200.0,6.63,6.6476,6.63,6.6476,83200.0
2012-08-30 11:25:00,7.54,7.54,7.53,7.54,11200.0,6.6476,6.6476,6.6388,6.6476,11200.0
2012-08-30 11:30:00,7.55,7.55,7.53,7.54,95200.0,6.6564,6.6564,6.6388,6.6476,95200.0
2012-08-30 11:35:00,7.54,7.55,7.54,7.54,203200.0,6.6476,6.6564,6.6476,6.6476,203200.0
2012-08-30 11:40:00,7.54,7.55,7.54,7.54,40000.0,6.6476,6.6564,6.6476,6.6476,40000.0
2012-08-30 11:45:00,7.53,7.54,7.53,7.53,16000.0,6.6388,6.6476,6.6388,6.6388,16000.0
2012-08-30 11:50:00,7.53,7.54,7.53,7.54,16000.0,6.6388,6.6476,6.6388,6.6476,16000.0
2012-08-30 11:55:00,7.54,7.54,7.53,7.53,20800.0,6.6476,6.6476,6.6388,6.6388,20800.0
2012-08-30 12:00:00,7.53,7.54,7.53,7.54,9600.0,6.6388,6.6476,6.6388,6.6476,9600.0
2012-08-30 12:05:00,7.54,7.54,7.54,7.54,17600.0,6.6476,6.6476,6.6476,6.6476,17600.0
2012-08-30 12:10:00,7.54,7.54,7.54,7.54,9600.0,6.6476,6.6476,6.6476,6.6476,9600.0
2012-08-30 12:15:00,7.54,7.54,7.54,7.54,23200.0,6.6476,6.6476,6.6476,6.6476,23200.0
2012-08-30 12:20:00,7.54,7.54,7.54,7.54,12800.0,6.6476,6.6476,6.6476,6.6476,12800.0
2012-08-30 12:25:00,7.54,7.54,7.53,7.53,20000.0,6.6476,6.6476,6.6388,6.6388,20000.0
2012-08-30 12:30:00,7.53,7.55,7.53,7.55,26400.0,6.6388,6.6564,6.6388,6.6564,26400.0
2012-08-30 12:35:00,7.54,7.55,7.54,7.55,18400.0,6.6476,6.6564,6.6476,6.6564,18400.0
2012-08-30 12:40:00,7.55,7.55,7.55,7.55,16800.0,6.6564,6.6564,6.6564,6.6564,16800.0
2012-08-30 12:45:00,7.55,7.56,7.55,7.55,27200.0,6.6564,6.6653,6.6564,6.6564,27200.0
2012-08-30 12:50:00,7.55,7.55,7.55,7.55,20800.0,6.6564,6.6564,6.6564,6.6564,20800.0
2012-08-30 12:55:00,7.55,7.55,7.55,7.55,12800.0,6.6564,6.6564,6.6564,6.6564,12800.0
2012-08-30 13:00:00,7.55,7.55,7.54,7.54,90400.0,6.6564,6.6564,6.6476,6.6476,90400.0
2012-08-30 13:05:00,7.54,7.55,7.54,7.54,20800.0,6.6476,6.6564,6.6476,6.6476,20800.0
2012-08-30 13:10:00,7.54,7.54,7.54,7.54,12000.0,6.6476,6.6476,6.6476,6.6476,12000.0
2012-08-30 13:15:00,7.54,7.54,7.54,7.54,8800.0,6.6476,6.6476,6.6476,6.6476,8800.0
2012-08-30 13:20:00,7.53,7.54,7.52,7.52,44800.0,6.6388,6.6476,6.63,6.63,44800.0
2012-08-30 13:25:00,7.52,7.52,7.52,7.52,27200.0,6.63,6.63,6.63,6.63,27200.0
2012-08-30 13:30:00,7.53,7.53,7.52,7.53,13600.0,6.6388,6.6388,6.63,6.6388,13600.0
2012-08-30 13:35:00,7.52,7.53,7.52,7.53,18400.0,6.63,6.6388,6.63,6.6388,18400.0
2012-08-30 13:40:00,7.53,7.53,7.52,7.53,196000.0,6.6388,6.6388,6.63,6.6388,196000.0
2012-08-30 13:45:00,7.53,7.53,7.53,7.53,22400.0,6.6388,6.6388,6.6388,6.6388,22400.0
2012-08-30 13:50:00,7.53,7.53,7.53,7.53,21600.0,6.6388,6.6388,6.6388,6.6388,21600.0
2012-08-30 13:55:00,7.53,7.53,7.52,7.52,31200.0,6.6388,6.6388,6.63,6.63,31200.0
2012-08-30 14:00:00,7.52,7.53,7.52,7.53,16800.0,6.63,6.6388,6.63,6.6388,16800.0
2012-08-30 14:05:00,7.53,7.54,7.53,7.54,44800.0,6.6388,6.6476,6.6388,6.6476,44800.0
2012-08-30 14:10:00,7.54,7.54,7.54,7.54,24000.0,6.6476,6.6476,6.6476,6.6476,24000.0
2012-08-30 14:15:00,7.54,7.54,7.54,7.54,16000.0,6.6476,6.6476,6.6476,6.6476,16000.0
2012-08-30 14:20:00,7.54,7.54,7.54,7.54,12000.0,6.6476,6.6476,6.6476,6.6476,12000.0
2012-08-30 14:25:00,7.54,7.54,7.53,7.53,24000.0,6.6476,6.6476,6.6388,6.6388,24000.0
2012-08-30 14:30:00,7.54,7.54,7.53,7.54,24000.0,6.6476,6.6476,6.6388,6.6476,24000.0
2012-08-30 14:35:00,7.53,7.54,7.53,7.53,16800.0,6.6388,6.6476,6.6388,6.6388,16800.0
2012-08-30 14:40:00,7.53,7.54,7.53,7.53,26400.0,6.6388,6.6476,6.6388,6.6388,26400.0
2012-08-30 14:45:00,7.53,7.54,7.53,7.54,16800.0,6.6388,6.6476,6.6388,6.6476,16800.0
2012-08-30 14:50:00,7.54,7.55,7.54,7.54,33600.0,6.6476,6.6564,6.6476,6.6476,33600.0
2012-08-30 14:55:00,7.54,7.54,7.54,7.54,11200.0,6.6476,6.6476,6.6476,6.6476,11200.0
2012-08-30 15:00:00,7.54,7.55,7.54,7.54,26400.0,6.6476,6.6564,6.6476,6.6476,26400.0
2012-08-30 15:05:00,7.54,7.55,7.54,7.54,45600.0,6.6476,6.6564,6.6476,6.6476,45600.0
2012-08-30 15:10:00,7.54,7.55,7.54,7.55,49600.0,6.6476,6.6564,6.6476,6.6564,49600.0
2012-08-30 15:15:00,7.55,7.55,7.55,7.55,21600.0,6.6564,6.6564,6.6564,6.6564,21600.0
2012-08-30 15:20:00,7.55,7.55,7.55,7.55,26400.0,6.6564,6.6564,6.6564,6.6564,26400.0
2012-08-30 15:25:00,7.55,7.56,7.55,7.56,90400.0,6.6564,6.6653,6.6564,6.6653,90400.0
2012-08-30 15:30:00,7.56,7.58,7.56,7.57,218400.0,6.6653,6.6829,6.6653,6.6741,218400.0
2012-08-30 15:35:00,7.57,7.57,7.56,7.56,59200.0,6.6741,6.6741,6.6653,6.6653,59200.0
2012-08-30 15:40:00,7.57,7.57,7.56,7.57,86400.0,6.6741,6.6741,6.6653,6.6741,86400.0
2012-08-30 15:45:00,7.56,7.57,7.55,7.56,176800.0,6.6653,6.6741,6.6564,6.6653,176800.0
2012-08-30 15:50:00,7.56,7.56,7.55,7.56,96000.0,6.6653,6.6653,6.6564,6.6653,96000.0
2012-08-30 15:55:00,7.56,7.56,7.54,7.54,419200.0,6.6653,6.6653,6.6476,6.6476,419200.0
2012-08-31 09:30:00,7.59,7.62,7.58,7.61,84000.0,6.6917,6.7182,6.6829,6.7093,84000.0
2012-08-31 09:35:00,7.62,7.63,7.62,7.62,19200.0,6.7182,6.727,6.7182,6.7182,19200.0
2012-08-31 09:40:00,7.62,7.62,7.6,7.61,35200.0,6.7182,6.7182,6.7005,6.7093,35200.0
2012-08-31 09:45:00,7.6,7.6,7.58,7.58,24800.0,6.7005,6.7005,6.6829,6.6829,24800.0
2012-08-31 09:50:00,7.58,7.58,7.57,7.58,29600.0,6.6829,6.6829,6.6741,6.6829,29600.0
2012-08-31 09:55:00,7.58,7.59,7.58,7.58,14400.0,6.6829,6.6917,6.6829,6.6829,14400.0
2012-08-31 10:00:00,7.57,7.58,7.55,7.56,56800.0,6.6741,6.6829,6.6564,6.6653,56800.0
2012-08-31 10:05:00,7.56,7.56,7.52,7.53,30400.0,6.6653,6.6653,6.63,6.6388,30400.0
2012-08-31 10:10:00,7.53,7.55,7.52,7.55,51200.0,6.6388,6.6564,6.63,6.6564,51200.0
2012-08-31 10:15:00,7.54,7.6,7.54,7.6,32800.0,6.6476,6.7005,6.6476,6.7005,32800.0
2012-08-31 10:20:00,7.59,7.61,7.59,7.6,10400.0,6.6917,6.7093,6.6917,6.7005,10400.0
2012-08-31 10:25:00,7.6,7.61,7.6,7.6,6400.0,6.7005,6.7093,6.7005,6.7005,6400.0
2012-08-31 10:30:00,7.59,7.6,7.59,7.6,20800.0,6.6917,6.7005,6.6917,6.7005,20800.0
2012-08-31 10:35:00,7.6,7.6,7.58,7.58,22400.0,6.7005,6.7005,6.6829,6.6829,22400.0
2012-08-31 10:40:00,7.59,7.59,7.59,7.59,1600.0,6.6917,6.6917,6.6917,6.6917,1600.0
2012-08-31 10:45:00,7.58,7.59,7.58,7.58,15200.0,6.6829,6.6917,6.6829,6.6829,15200.0
2012-08-31 10:50:00,7.59,7.59,7.57,7.58,11200.0,6.6917,6.6917,6.6741,6.6829,11200.0
2012-08-31 10:55:00,7.59,7.61,7.59,7.61,15200.0,6.6917,6.7093,6.6917,6.7093,15200.0
2012-08-31 11:00:00,7.61,7.63,7.6,7.63,159200.0,6.7093,6.727,6.7005,6.727,159200.0
2012-08-31 11:05:00,7.63,7.63,7.62,7.62,223200.0,6.727,6.727,6.7182,6.7182,223200.0
2012-08-31 11:10:00,7.62,7.63,7.62,7.63,22400.0,6.7182,6.727,6.7182,6.727,22400.0
2012-08-31 11:15:00,7.62,7.63,7.61,7.61,24800.0,6.7182,6.727,6.7093,6.7093,24800.0
2012-08-31 11:20:00,7.61,7.62,7.61,7.62,104000.0,6.7093,6.7182,6.7093,6.7182,104000.0
2012-08-31 11:25:00,7.62,7.63,7.62,7.62,76800.0,6.7182,6.727,6.7182,6.7182,76800.0
2012-08-31 11:30:00,7.62,7.63,7.62,7.63,23200.0,6.7182,6.727,6.7182,6.727,23200.0
2012-08-31 11:35:00,7.63,7.63,7.63,7.63,8800.0,6.727,6.727,6.727,6.727,8800.0
2012-08-31 11:40:00,7.63,7.64,7.63,7.63,16800.0,6.727,6.7358,6.727,6.727,16800.0
2012-08-31 11:45:00,7.63,7.64,7.63,7.63,24800.0,6.727,6.7358,6.727,6.727,24800.0
2012-08-31 11:50:00,7.63,7.64,7.63,7.64,8800.0,6.727,6.7358,6.727,6.7358,8800.0
2012-08-31 11:55:00,7.64,7.64,7.63,7.63,26400.0,6.7358,6.7358,6.727,6.727,26400.0
2012-08-31 12:00:00,7.62,7.63,7.62,7.62,15200.0,6.7182,6.727,6.7182,6.7182,15200.0
2012-08-31 12:05:00,7.62,7.62,7.59,7.59,29600.0,6.7182,6.7182,6.6917,6.6917,29600.0
2012-08-31 12:10:00,7.58,7.58,7.57,7.58,28000.0,6.6829,6.6829,6.6741,6.6829,28000.0
2012-08-31 12:15:00,7.57,7.58,7.57,7.57,71200.0,6.6741,6.6829,6.6741,6.6741,71200.0
2012-08-31 12:20:00,7.57,7.59,7.56,7.58,32000.0,6.6741,6.6917,6.6653,6.6829,32000.0
2012-08-31 12:25:00,7.58,7.59,7.58,7.59,123200.0,6.6829,6.6917,6.6829,6.6917,123200.0
2012-08-31 12:30:00,7.59,7.59,7.57,7.59,14400.0,6.6917,6.6917,6.6741,6.6917,14400.0
2012-08-31 12:35:00,7.59,7.59,7.59,7.59,16000.0,6.6917,6.6917,6.6917,6.6917,16000.0
2012-08-31 12:40:00,7.58,7.59,7.58,7.58,9600.0,6.6829,6.6917,6.6829,6.6829,9600.0
2012-08-31 12:45:00,7.58,7.59,7.58,7.59,9600.0,6.6829,6.6917,6.6829,6.6917,9600.0
2012-08-31 12:50:00,7.59,7.59,7.58,7.59,5600.0,6.6917,6.6917,6.6829,6.6917,5600.0
2012-08-31 12:55:00,7.59,7.6,7.59,7.6,10400.0,6.6917,6.7005,6.6917,6.7005,10400.0
2012-08-31 13:00:00,7.59,7.59,7.59,7.59,4000.0,6.6917,6.6917,6.6917,6.6917,4000.0
2012-08-31 13:05:00,7.59,7.6,7.58,7.58,32800.0,6.6917,6.7005,6.6829,6.6829,32800.0
2012-08-31 13:10:00,7.58,7.59,7.56,7.57,41600.0,6.6829,6.6917,6.6653,6.6741,41600.0
2012-08-31 13:15:00,7.57,7.57,7.56,7.56,17600.0,6.6741,6.6741,6.6653,6.6653,17600.0
2012-08-31 13:20:00,7.56,7.57,7.56,7.57,9600.0,6.6653,6.6741,6.6653,6.6741,9600.0
2012-08-31 13:25:00,7.56,7.57,7.55,7.55,21600.0,6.6653,6.6741,6.6564,6.6564,21600.0
2012-08-31 13:30:00,7.56,7.56,7.55,7.56,18400.0,6.6653,6.6653,6.6564,6.6653,18400.0
2012-08-31 13:35:00,7.56,7.56,7.56,7.56,24800.0,6.6653,6.6653,6.6653,6.6653,24800.0
2012-08-31 13:40:00,7.56,7.56,7.56,7.56,3200.0,6.6653,6.6653,6.6653,6.6653,3200.0
2012-08-31 13:45:00,7.56,7.57,7.56,7.57,12800.0,6.6653,6.6741,6.6653,6.6741,12800.0
2012-08-31 13:50:00,7.57,7.58,7.56,7.58,109600.0,6.6741,6.6829,6.6653,6.6829,109600.0
2012-08-31 13:55:00,7.59,7.59,7.58,7.58,25600.0,6.6917,6.6917,6.6829,6.6829,25600.0
2012-08-31 14:00:00,7.58,7.58,7.57,7.58,20800.0,6.6829,6.6829,6.6741,6.6829,20800.0
2012-08-31 14:05:00,7.57,7.58,7.57,7.58,8000.0,6.6741,6.6829,6.6741,6.6829,8000.0
2012-08-31 14:10:00,7.59,7.59,7.58,7.59,44000.0,6.6917,6.6917,6.6829,6.6917,44000.0
2012-08-31 14:15:00,7.58,7.61,7.58,7.61,34400.0,6.6829,6.7093,6.6829,6.7093,34400.0
2012-08-31 14:20:00,7.61,7.62,7.61,7.62,74400.0,6.7093,6.7182,6.7093,6.7182,74400.0
2012-08-31 14:25:00,7.62,7.62,7.62,7.62,12800.0,6.7182,6.7182,6.7182,6.7182,12800.0
2012-08-31 14:30:00,7.62,7.63,7.62,7.62,27200.0,6.7182,6.727,6.7182,6.7182,27200.0
2012-08-31 14:35:00,7.62,7.63,7.61,7.62,99200.0,6.7182,6.727,6.7093,6.7182,99200.0
2012-08-31 14:40:00,7.62,7.62,7.61,7.61,11200.0,6.7182,6.7182,6.7093,6.7093,11200.0
2012-08-31 14:45:00,7.61,7.62,7.61,7.62,16800.0,6.7093,6.7182,6.7093,6.7182,16800.0
2012-08-31 14:50:00,7.62,7.62,7.61,7.61,27200.0,6.7182,6.7182,6.7093,6.7093,27200.0
2012-08-31 14:55:00,7.62,7.62,7.62,7.62,6400.0,6.7182,6.7182,6.7182,6.7182,6400.0
2012-08-31 15:00:00,7.62,7.62,7.6,7.6,20000.0,6.7182,6.7182,6.7005,6.7005,20000.0
2012-08-31 15:05:00,7.61,7.61,7.6,7.61,32800.0,6.7093,6.7093,6.7005,6.7093,32800.0
2012-08-31 15:10:00,7.6,7.6,7.6,7.6,14400.0,6.7005,6.7005,6.7005,6.7005,14400.0
2012-08-31 15:15:00,7.6,7.61,7.6,7.61,24000.0,6.7005,6.7093,6.7005,6.7093,24000.0
2012-08-31 15:20:00,7.61,7.61,7.61,7.61,36000.0,6.7093,6.7093,6.7093,6.7093,36000.0
2012-08-31 15:25:00,7.61,7.61,7.61,7.61,16800.0,6.7093,6.7093,6.7093,6.7093,16800.0
2012-08-31 15:30:00,7.61,7.61,7.6,7.6,66400.0,6.7093,6.7093,6.7005,6.7005,66400.0
2012-08-31 15:35:00,7.6,7.61,7.6,7.61,32800.0,6.7005,6.7093,6.7005,6.7093,32800.0
2012-08-31 15:40:00,7.61,7.61,7.6,7.6,60000.0,6.7093,6.7093,6.7005,6.7005,60000.0
2012-08-31 15:45:00,7.6,7.61,7.6,7.61,104800.0,6.7005,6.7093,6.7005,6.7093,104800.0
2012-08-31 15:50:00,7.6,7.62,7.6,7.61,128000.0,6.7005,6.7182,6.7005,6.7093,128000.0
2012-08-31 15:55:00,7.61,7.62,7.61,7.61,374400.0,6.7093,6.7182,6.7093,6.7093,374400.0
2012-09-04 09:30:00,7.64,7.65,7.63,7.65,539200.0,6.7358,6.7446,6.727,6.7446,539200.0
2012-09-04 09:35:00,7.65,7.71,7.65,7.68,416800.0,6.7446,6.7975,6.7446,6.7711,416800.0
2012-09-04 09:40:00,7.68,7.69,7.63,7.63,76000.0,6.7711,6.7799,6.727,6.727,76000.0
2012-09-04 09:45:00,7.63,7.64,7.63,7.63,14400.0,6.727,6.7358,6.727,6.727,14400.0
2012-09-04 09:50:00,7.63,7.65,7.63,7.65,32800.0,6.727,6.7446,6.727,6.7446,32800.0
2012-09-04 09:55:00,7.65,7.67,7.65,7.67,66400.0,6.7446,6.7622,6.7446,6.7622,66400.0
2012-09-04 10:00:00,7.66,7.7,7.66,7.68,155200.0,6.7534,6.7887,6.7534,6.7711,155200.0
2012-09-04 10:05:00,7.68,7.68,7.65,7.65,79200.0,6.7711,6.7711,6.7446,6.7446,79200.0
2012-09-04 10:10:00,7.65,7.65,7.64,7.64,105600.0,6.7446,6.7446,6.7358,6.7358,105600.0
2012-09-04 10:15:00,7.64,7.65,7.64,7.65,59200.0,6.7358,6.7446,6.7358,6.7446,59200.0
2012-09-04 10:20:00,7.65,7.66,7.64,7.65,42400.0,6.7446,6.7534,6.7358,6.7446,42400.0
2012-09-04 10:25:00,7.65,7.65,7.64,7.64,28000.0,6.7446,6.7446,6.7358,6.7358,28000.0
2012-09-04 10:30:00,7.64,7.64,7.63,7.63,90400.0,6.7358,6.7358,6.727,6.727,90400.0
2012-09-04 10:35:00,7.63,7.65,7.62,7.64,66400.0,6.727,6.7446,6.7182,6.7358,66400.0
2012-09-04 10:40:00,7.64,7.64,7.63,7.63,31200.0,6.7358,6.7358,6.727,6.727,31200.0
2012-09-04 10:45:00,7.63,7.63,7.62,7.62,63200.0,6.727,6.727,6.7182,6.7182,63200.0
2012-09-04 10:50:00,7.63,7.64,7.63,7.64,93600.0,6.727,6.7358,6.727,6.7358,93600.0
2012-09-04 10:55:00,7.64,7.64,7.63,7.63,216000.0,6.7358,6.7358,6.727,6.727,216000.0
2012-09-04 11:00:00,7.63,7.64,7.63,7.64,42400.0,6.727,6.7358,6.727,6.7358,42400.0
2012-09-04 11:05:00,7.64,7.64,7.63,7.64,60000.0,6.7358,6.7358,6.727,6.7358,60000.0
2012-09-04 11:10:00,7.64,7.64,7.63,7.64,187200.0,6.7358,6.7358,6.727,6.7358,187200.0
2012-09-04 11:15:00,7.64,7.64,7.63,7.63,63200.0,6.7358,6.7358,6.727,6.727,63200.0
2012-09-04 11:20:00,7.63,7.63,7.62,7.63,48800.0,6.727,6.727,6.7182,6.727,48800.0
2012-09-04 11:25:00,7.63,7.63,7.62,7.63,56000.0,6.727,6.727,6.7182,6.727,56000.0
2012-09-04 11:30:00,7.63,7.63,7.62,7.62,40000.0,6.727,6.727,6.7182,6.7182,40000.0
2012-09-04 11:35:00,7.62,7.62,7.61,7.61,52800.0,6.7182,6.7182,6.7093,6.7093,52800.0
2012-09-04 11:40:00,7.61,7.61,7.61,7.61,51200.0,6.7093,6.7093,6.7093,6.7093,51200.0
2012-09-04 11:45:00,7.61,7.61,7.61,7.61,76800.0,6.7093,6.7093,6.7093,6.7093,76800.0
2012-09-04 11:50:00,7.61,7.62,7.61,7.61,25600.0,6.7093,6.7182,6.7093,6.7093,25600.0
2012-09-04 11:55:00,7.61,7.62,7.61,7.62,20000.0,6.7093,6.7182,6.7093,6.7182,20000.0
2012-09-04 12:00:00,7.62,7.62,7.61,7.61,39200.0,6.7182,6.7182,6.7093,6.7093,39200.0
2012-09-04 12:05:00,7.61,7.61,7.6,7.61,20800.0,6.7093,6.7093,6.7005,6.7093,20800.0
2012-09-04 12:10:00,7.61,7.61,7.6,7.61,44000.0,6.7093,6.7093,6.7005,6.7093,44000.0
2012-09-04 12:15:00,7.61,7.61,7.6,7.6,27200.0,6.7093,6.7093,6.7005,6.7005,27200.0
2012-09-04 12:20:00,7.6,7.6,7.59,7.59,45600.0,6.7005,6.7005,6.6917,6.6917,45600.0
2012-09-04 12:25:00,7.6,7.6,7.58,7.58,77600.0,6.7005,6.7005,6.6829,6.6829,77600.0
2012-09-04 12:30:00,7.58,7.58,7.58,7.58,27200.0,6.6829,6.6829,6.6829,6.6829,27200.0
2012-09-04 12:35:00,7.58,7.6,7.58,7.6,65600.0,6.6829,6.7005,6.6829,6.7005,65600.0
2012-09-04 12:40:00,7.6,7.61,7.6,7.6,81600.0,6.7005,6.7093,6.7005,6.7005,81600.0
2012-09-04 12:45:00,7.6,7.6,7.59,7.59,44000.0,6.7005,6.7005,6.6917,6.6917,44000.0
2012-09-04 12:50:00,7.59,7.59,7.59,7.59,9600.0,6.6917,6.6917,6.6917,6.6917,9600.0
2012-09-04 12:55:00,7.59,7.6,7.58,7.59,33600.0,6.6917,6.7005,6.6829,6.6917,33600.0
2012-09-04 13:00:00,7.59,7.6,7.59,7.6,36000.0,6.6917,6.7005,6.6917,6.7005,36000.0
2012-09-04 13:05:00,7.6,7.6,7.6,7.6,42400.0,6.7005,6.7005,6.7005,6.7005,42400.0
2012-09-04 13:10:00,7.6,7.6,7.6,7.6,23200.0,6.7005,6.7005,6.7005,6.7005,23200.0
2012-09-04 13:15:00,7.6,7.61,7.6,7.61,32800.0,6.7005,6.7093,6.7005,6.7093,32800.0
2012-09-04 13:20:00,7.61,7.63,7.61,7.63,110400.0,6.7093,6.727,6.7093,6.727,110400.0
2012-09-04 13:25:00,7.63,7.63,7.62,7.62,112800.0,6.727,6.727,6.7182,6.7182,112800.0
2012-09-04 13:30:00,7.62,7.63,7.62,7.63,43200.0,6.7182,6.727,6.7182,6.727,43200.0
2012-09-04 13:35:00,7.63,7.64,7.63,7.64,56000.0,6.727,6.7358,6.727,6.7358,56000.0
2012-09-04 13:40:00,7.63,7.63,7.63,7.63,20800.0,6.727,6.727,6.727,6.727,20800.0
2012-09-04 13:45:00,7.63,7.63,7.63,7.63,46400.0,6.727,6.727,6.727,6.727,46400.0
2012-09-04 13:50:00,7.63,7.63,7.62,7.63,51200.0,6.727,6.727,6.7182,6.727,51200.0
2012-09-04 13:55:00,7.63,7.63,7.63,7.63,32000.0,6.727,6.727,6.727,6.727,32000.0
2012-09-04 14:00:00,7.63,7.64,7.63,7.63,47200.0,6.727,6.7358,6.727,6.727,47200.0
2012-09-04 14:05:00,7.63,7.64,7.63,7.64,151200.0,6.727,6.7358,6.727,6.7358,151200.0
2012-09-04 14:10:00,7.64,7.64,7.64,7.64,41600.0,6.7358,6.7358,6.7358,6.7358,41600.0
2012-09-04 14:15:00,7.64,7.65,7.64,7.65,87200.0,6.7358,6.7446,6.7358,6.7446,87200.0
2012-09-04 14:20:00,7.65,7.66,7.64,7.66,44000.0,6.7446,6.7534,6.7358,6.7534,44000.0
2012-09-04 14:25:00,7.66,7.66,7.65,7.65,157600.0,6.7534,6.7534,6.7446,6.7446,157600.0
2012-09-04 14:30:00,7.65,7.68,7.65,7.68,68800.0,6.7446,6.7711,6.7446,6.7711,68800.0
2012-09-04 14:35:00,7.68,7.7,7.68,7.7,41600.0,6.7711,6.7887,6.7711,6.7887,41600.0
2012-09-04 14:40:00,7.69,7.7,7.69,7.69,57600.0,6.7799,6.7887,6.7799,6.7799,57600.0
2012-09-04 14:45:00,7.7,7.7,7.7,7.7,30400.0,6.7887,6.7887,6.7887,6.7887,30400.0
2012-09-04 14:50:00,7.7,7.7,7.69,7.69,33600.0,6.7887,6.7887,6.7799,6.7799,33600.0
2012-09-04 14:55:00,7.69,7.7,7.69,7.69,52000.0,6.7799,6.7887,6.7799,6.7799,52000.0
2012-09-04 15:00:00,7.69,7.69,7.68,7.69,31200.0,6.7799,6.7799,6.7711,6.7799,31200.0
2012-09-04 15:05:00,7.68,7.69,7.68,7.68,72000.0,6.7711,6.7799,6.7711,6.7711,72000.0
2012-09-04 15:10:00,7.68,7.68,7.67,7.67,85600.0,6.7711,6.7711,6.7622,6.7622,85600.0
2012-09-04 15:15:00,7.67,7.68,7.67,7.67,96000.0,6.7622,6.7711,6.7622,6.7622,96000.0
2012-09-04 15:20:00,7.67,7.68,7.67,7.68,26400.0,6.7622,6.7711,6.7622,6.7711,26400.0
2012-09-04 15:25:00,7.67,7.68,7.67,7.68,32000.0,6.7622,6.7711,6.7622,6.7711,32000.0
2012-09-04 15:30:00,7.68,7.68,7.67,7.67,83200.0,6.7711,6.7711,6.7622,6.7622,83200.0
2012-09-04 15:35:00,7.67,7.68,7.67,7.67,59200.0,6.7622,6.7711,6.7622,6.7622,59200.0
2012-09-04 15:40:00,7.66,7.67,7.66,7.67,83200.0,6.7534,6.7622,6.7534,6.7622,83200.0
2012-09-04 15:45:00,7.66,7.68,7.66,7.68,228800.0,6.7534,6.7711,6.7534,6.7711,228800.0
2012-09-04 15:50:00,7.68,7.68,7.68,7.68,265600.0,6.7711,6.7711,6.7711,6.7711,265600.0
2012-09-04 15:55:00,7.68,7.68,7.67,7.67,298400.0,6.7711,6.7711,6.7622,6.7622,298400.0
2012-09-05 09:30:00,7.68,7.69,7.65,7.68,50400.0,6.7711,6.7799,6.7446,6.7711,50400.0
2012-09-05 09:35:00,7.67,7.68,7.65,7.66,11200.0,6.7622,6.7711,6.7446,6.7534,11200.0
2012-09-05 09:40:00,7.65,7.66,7.62,7.62,18400.0,6.7446,6.7534,6.7182,6.7182,18400.0
2012-09-05 09:45:00,7.62,7.63,7.59,7.59,100000.0,6.7182,6.727,6.6917,6.6917,100000.0
2012-09-05 09:50:00,7.59,7.59,7.58,7.58,84800.0,6.6917,6.6917,6.6829,6.6829,84800.0
2012-09-05 09:55:00,7.58,7.61,7.58,7.6,71200.0,6.6829,6.7093,6.6829,6.7005,71200.0
2012-09-05 10:00:00,7.6,7.62,7.6,7.6,36000.0,6.7005,6.7182,6.7005,6.7005,36000.0
2012-09-05 10:05:00,7.6,7.61,7.6,7.6,23200.0,6.7005,6.7093,6.7005,6.7005,23200.0
2012-09-05 10:10:00,7.6,7.62,7.6,7.6,37600.0,6.7005,6.7182,6.7005,6.7005,37600.0
2012-09-05 10:15:00,7.61,7.61,7.6,7.6,29600.0,6.7093,6.7093,6.7005,6.7005,29600.0
2012-09-05 10:20:00,7.6,7.6,7.59,7.59,10400.0,6.7005,6.7005,6.6917,6.6917,10400.0
2012-09-05 10:25:00,7.6,7.61,7.6,7.61,101600.0,6.7005,6.7093,6.7005,6.7093,101600.0
2012-09-05 10:30:00,7.61,7.61,7.6,7.6,24800.0,6.7093,6.7093,6.7005,6.7005,24800.0
2012-09-05 10:35:00,7.6,7.6,7.59,7.6,19200.0,6.7005,6.7005,6.6917,6.7005,19200.0
2012-09-05 10:40:00,7.6,7.6,7.59,7.59,15200.0,6.7005,6.7005,6.6917,6.6917,15200.0
2012-09-05 10:45:00,7.59,7.6,7.58,7.58,52000.0,6.6917,6.7005,6.6829,6.6829,52000.0
2012-09-05 10:50:00,7.58,7.58,7.56,7.56,64000.0,6.6829,6.6829,6.6653,6.6653,64000.0
2012-09-05 10:55:00,7.56,7.57,7.56,7.56,20000.0,6.6653,6.6741,6.6653,6.6653,20000.0
2012-09-05 11:00:00,7.56,7.56,7.55,7.56,16000.0,6.6653,6.6653,6.6564,6.6653,16000.0
2012-09-05 11:05:00,7.56,7.57,7.56,7.57,12000.0,6.6653,6.6741,6.6653,6.6741,12000.0
2012-09-05 11:10:00,7.57,7.57,7.56,7.57,34400.0,6.6741,6.6741,6.6653,6.6741,34400.0
2012-09-05 11:15:00,7.57,7.57,7.57,7.57,23200.0,6.6741,6.6741,6.6741,6.6741,23200.0
2012-09-05 11:20:00,7.58,7.58,7.57,7.57,49600.0,6.6829,6.6829,6.6741,6.6741,49600.0
2012-09-05 11:25:00,7.57,7.59,7.57,7.59,12000.0,6.6741,6.6917,6.6741,6.6917,12000.0
2012-09-05 11:30:00,7.59,7.6,7.59,7.59,36000.0,6.6917,6.7005,6.6917,6.6917,36000.0
2012-09-05 11:35:00,7.59,7.59,7.59,7.59,27200.0,6.6917,6.6917,6.6917,6.6917,27200.0
2012-09-05 11:40:00,7.59,7.59,7.58,7.58,23200.0,6.6917,6.6917,6.6829,6.6829,23200.0
2012-09-05 11:45:00,7.58,7.58,7.57,7.57,24800.0,6.6829,6.6829,6.6741,6.6741,24800.0
2012-09-05 11:50:00,7.57,7.58,7.57,7.58,44000.0,6.6741,6.6829,6.6741,6.6829,44000.0
2012-09-05 11:55:00,7.58,7.58,7.57,7.58,15200.0,6.6829,6.6829,6.6741,6.6829,15200.0
2012-09-05 12:00:00,7.58,7.58,7.57,7.58,7200.0,6.6829,6.6829,6.6741,6.6829,7200.0
2012-09-05 12:05:00,7.57,7.58,7.57,7.58,24800.0,6.6741,6.6829,6.6741,6.6829,24800.0
2012-09-05 12:10:00,7.58,7.58,7.58,7.58,47200.0,6.6829,6.6829,6.6829,6.6829,47200.0
2012-09-05 12:15:00,7.58,7.58,7.57,7.57,44000.0,6.6829,6.6829,6.6741,6.6741,44000.0
2012-09-05 12:20:00,7.57,7.57,7.56,7.56,31200.0,6.6741,6.6741,6.6653,6.6653,31200.0
2012-09-05 12:25:00,7.56,7.57,7.56,7.57,44800.0,6.6653,6.6741,6.6653,6.6741,44800.0
2012-09-05 12:30:00,7.57,7.57,7.56,7.56,14400.0,6.6741,6.6741,6.6653,6.6653,14400.0
2012-09-05 12:35:00,7.56,7.57,7.56,7.57,23200.0,6.6653,6.6741,6.6653,6.6741,23200.0
2012-09-05 12:40:00,7.56,7.57,7.56,7.57,30400.0,6.6653,6.6741,6.6653,6.6741,30400.0
2012-09-05 12:45:00,7.57,7.57,7.57,7.57,18400.0,6.6741,6.6741,6.6741,6.6741,18400.0
2012-09-05 12:50:00,7.57,7.57,7.56,7.56,47200.0,6.6741,6.6741,6.6653,6.6653,47200.0
2012-09-05 12:55:00,7.56,7.56,7.56,7.56,30400.0,6.6653,6.6653,6.6653,6.6653,30400.0
2012-09-05 13:00:00,7.56,7.56,7.56,7.56,44800.0,6.6653,6.6653,6.6653,6.6653,44800.0
2012-09-05 13:05:00,7.56,7.56,7.56,7.56,7200.0,6.6653,6.6653,6.6653,6.6653,7200.0
2012-09-05 13:10:00,7.56,7.56,7.56,7.56,26400.0,6.6653,6.6653,6.6653,6.6653,26400.0
2012-09-05 13:15:00,7.56,7.56,7.56,7.56,9600.0,6.6653,6.6653,6.6653,6.6653,9600.0
2012-09-05 13:20:00,7.56,7.56,7.56,7.56,29600.0,6.6653,6.6653,6.6653,6.6653,29600.0
2012-09-05 13:25:00,7.56,7.56,7.55,7.55,24800.0,6.6653,6.6653,6.6564,6.6564,24800.0
2012-09-05 13:30:00,7.55,7.55,7.54,7.54,98400.0,6.6564,6.6564,6.6476,6.6476,98400.0
2012-09-05 13:35:00,7.54,7.54,7.53,7.54,40000.0,6.6476,6.6476,6.6388,6.6476,40000.0
2012-09-05 13:40:00,7.54,7.54,7.54,7.54,26400.0,6.6476,6.6476,6.6476,6.6476,26400.0
2012-09-05 13:45:00,7.54,7.54,7.53,7.53,49600.0,6.6476,6.6476,6.6388,6.6388,49600.0
2012-09-05 13:50:00,7.53,7.54,7.53,7.54,19200.0,6.6388,6.6476,6.6388,6.6476,19200.0
2012-09-05 13:55:00,7.53,7.54,7.53,7.54,37600.0,6.6388,6.6476,6.6388,6.6476,37600.0
2012-09-05 14:00:00,7.54,7.54,7.53,7.54,71200.0,6.6476,6.6476,6.6388,6.6476,71200.0
2012-09-05 14:05:00,7.54,7.54,7.53,7.53,31200.0,6.6476,6.6476,6.6388,6.6388,31200.0
2012-09-05 14:10:00,7.53,7.53,7.53,7.53,32000.0,6.6388,6.6388,6.6388,6.6388,32000.0
2012-09-05 14:15:00,7.53,7.53,7.52,7.53,88800.0,6.6388,6.6388,6.63,6.6388,88800.0
2012-09-05 14:20:00,7.53,7.54,7.53,7.53,57600.0,6.6388,6.6476,6.6388,6.6388,57600.0
2012-09-05 14:25:00,7.53,7.53,7.53,7.53,48000.0,6.6388,6.6388,6.6388,6.6388,48000.0
2012-09-05 14:30:00,7.53,7.54,7.53,7.53,64800.0,6.6388,6.6476,6.6388,6.6388,64800.0
2012-09-05 14:35:00,7.54,7.55,7.54,7.55,32800.0,6.6476,6.6564,6.6476,6.6564,32800.0
2012-09-05 14:40:00,7.55,7.55,7.55,7.55,64800.0,6.6564,6.6564,6.6564,6.6564,64800.0
2012-09-05 14:45:00,7.55,7.55,7.55,7.55,16000.0,6.6564,6.6564,6.6564,6.6564,16000.0
2012-09-05 14:50:00,7.55,7.55,7.55,7.55,57600.0,6.6564,6.6564,6.6564,6.6564,57600.0
2012-09-05 14:55:00,7.55,7.55,7.55,7.55,84800.0,6.6564,6.6564,6.6564,6.6564,84800.0
2012-09-05 15:00:00,7.55,7.55,7.54,7.54,50400.0,6.6564,6.6564,6.6476,6.6476,50400.0
2012-09-05 15:05:00,7.54,7.55,7.54,7.54,34400.0,6.6476,6.6564,6.6476,6.6476,34400.0
2012-09-05 15:10:00,7.55,7.55,7.54,7.54,59200.0,6.6564,6.6564,6.6476,6.6476,59200.0
2012-09-05 15:15:00,7.54,7.55,7.54,7.54,93600.0,6.6476,6.6564,6.6476,6.6476,93600.0
2012-09-05 15:20:00,7.54,7.55,7.54,7.55,45600.0,6.6476,6.6564,6.6476,6.6564,45600.0
2012-09-05 15:25:00,7.55,7.55,7.54,7.55,76000.0,6.6564,6.6564,6.6476,6.6564,76000.0
2012-09-05 15:30:00,7.55,7.56,7.54,7.56,90400.0,6.6564,6.6653,6.6476,6.6653,90400.0
2012-09-05 15:35:00,7.56,7.56,7.55,7.55,85600.0,6.6653,6.6653,6.6564,6.6564,85600.0
2012-09-05 15:40:00,7.55,7.56,7.55,7.55,62400.0,6.6564,6.6653,6.6564,6.6564,62400.0
2012-09-05 15:45:00,7.55,7.56,7.54,7.55,128800.0,6.6564,6.6653,6.6476,6.6564,128800.0
2012-09-05 15:50:00,7.55,7.55,7.54,7.54,133600.0,6.6564,6.6564,6.6476,6.6476,133600.0
2012-09-05 15:55:00,7.55,7.56,7.55,7.55,492800.0,6.6564,6.6653,6.6564,6.6564,492800.0
2012-09-06 09:30:00,7.6,7.63,7.59,7.63,209600.0,6.7005,6.727,6.6917,6.727,209600.0
2012-09-06 09:35:00,7.63,7.64,7.62,7.63,118400.0,6.727,6.7358,6.7182,6.727,118400.0
2012-09-06 09:40:00,7.63,7.64,7.62,7.62,281600.0,6.727,6.7358,6.7182,6.7182,281600.0
2012-09-06 09:45:00,7.62,7.63,7.62,7.63,81600.0,6.7182,6.727,6.7182,6.727,81600.0
2012-09-06 09:50:00,7.63,7.65,7.63,7.64,20000.0,6.727,6.7446,6.727,6.7358,20000.0
2012-09-06 09:55:00,7.64,7.65,7.63,7.64,148800.0,6.7358,6.7446,6.727,6.7358,148800.0
2012-09-06 10:00:00,7.65,7.66,7.64,7.65,182400.0,6.7446,6.7534,6.7358,6.7446,182400.0
2012-09-06 10:05:00,7.65,7.65,7.64,7.65,35200.0,6.7446,6.7446,6.7358,6.7446,35200.0
2012-09-06 10:10:00,7.64,7.65,7.64,7.64,60800.0,6.7358,6.7446,6.7358,6.7358,60800.0
2012-09-06 10:15:00,7.64,7.65,7.64,7.64,137600.0,6.7358,6.7446,6.7358,6.7358,137600.0
2012-09-06 10:20:00,7.64,7.66,7.64,7.65,62400.0,6.7358,6.7534,6.7358,6.7446,62400.0
2012-09-06 10:25:00,7.65,7.65,7.65,7.65,118400.0,6.7446,6.7446,6.7446,6.7446,118400.0
2012-09-06 10:30:00,7.65,7.66,7.64,7.64,124800.0,6.7446,6.7534,6.7358,6.7358,124800.0
2012-09-06 10:35:00,7.65,7.68,7.65,7.68,76000.0,6.7446,6.7711,6.7446,6.7711,76000.0
2012-09-06 10:40:00,7.68,7.68,7.68,7.68,37600.0,6.7711,6.7711,6.7711,6.7711,37600.0
2012-09-06 10:45:00,7.68,7.69,7.68,7.68,82400.0,6.7711,6.7799,6.7711,6.7711,82400.0
2012-09-06 10:50:00,7.68,7.69,7.68,7.68,68800.0,6.7711,6.7799,6.7711,6.7711,68800.0
2012-09-06 10:55:00,7.68,7.69,7.68,7.68,85600.0,6.7711,6.7799,6.7711,6.7711,85600.0
2012-09-06 11:00:00,7.68,7.69,7.68,7.68,179200.0,6.7711,6.7799,6.7711,6.7711,179200.0
2012-09-06 11:05:00,7.68,7.68,7.68,7.68,51200.0,6.7711,6.7711,6.7711,6.7711,51200.0
2012-09-06 11:10:00,7.68,7.69,7.68,7.68,82400.0,6.7711,6.7799,6.7711,6.7711,82400.0
2012-09-06 11:15:00,7.68,7.69,7.68,7.68,64800.0,6.7711,6.7799,6.7711,6.7711,64800.0
2012-09-06 11:20:00,7.68,7.69,7.68,7.69,195200.0,6.7711,6.7799,6.7711,6.7799,195200.0
2012-09-06 11:25:00,7.69,7.7,7.69,7.69,241600.0,6.7799,6.7887,6.7799,6.7799,241600.0
2012-09-06 11:30:00,7.7,7.7,7.69,7.7,66400.0,6.7887,6.7887,6.7799,6.7887,66400.0
2012-09-06 11:35:00,7.7,7.71,7.7,7.71,33600.0,6.7887,6.7975,6.7887,6.7975,33600.0
2012-09-06 11:40:00,7.7,7.72,7.7,7.72,84000.0,6.7887,6.8063,6.7887,6.8063,84000.0
2012-09-06 11:45:00,7.72,7.73,7.72,7.72,88800.0,6.8063,6.8151,6.8063,6.8063,88800.0
2012-09-06 11:50:00,7.72,7.72,7.71,7.72,80800.0,6.8063,6.8063,6.7975,6.8063,80800.0
2012-09-06 11:55:00,7.72,7.73,7.72,7.72,88000.0,6.8063,6.8151,6.8063,6.8063,88000.0
2012-09-06 12:00:00,7.72,7.74,7.72,7.73,86400.0,6.8063,6.824,6.8063,6.8151,86400.0
2012-09-06 12:05:00,7.73,7.74,7.73,7.74,76000.0,6.8151,6.824,6.8151,6.824,76000.0
2012-09-06 12:10:00,7.74,7.74,7.73,7.74,100800.0,6.824,6.824,6.8151,6.824,100800.0
2012-09-06 12:15:00,7.74,7.74,7.74,7.74,28800.0,6.824,6.824,6.824,6.824,28800.0
2012-09-06 12:20:00,7.74,7.74,7.73,7.73,68000.0,6.824,6.824,6.8151,6.8151,68000.0
2012-09-06 12:25:00,7.73,7.73,7.73,7.73,36000.0,6.8151,6.8151,6.8151,6.8151,36000.0
2012-09-06 12:30:00,7.73,7.73,7.73,7.73,49600.0,6.8151,6.8151,6.8151,6.8151,49600.0
2012-09-06 12:35:00,7.73,7.74,7.73,7.74,26400.0,6.8151,6.824,6.8151,6.824,26400.0
2012-09-06 12:40:00,7.74,7.74,7.73,7.73,51200.0,6.824,6.824,6.8151,6.8151,51200.0
2012-09-06 12:45:00,7.73,7.74,7.73,7.73,16000.0,6.8151,6.824,6.8151,6.8151,16000.0
2012-09-06 12:50:00,7.73,7.74,7.73,7.74,61600.0,6.8151,6.824,6.8151,6.824,61600.0
2012-09-06 12:55:00,7.74,7.74,7.73,7.73,26400.0,6.824,6.824,6.8151,6.8151,26400.0
2012-09-06 13:00:00,7.73,7.74,7.73,7.74,20800.0,6.8151,6.824,6.8151,6.824,20800.0
2012-09-06 13:05:00,7.74,7.74,7.73,7.73,55200.0,6.824,6.824,6.8151,6.8151,55200.0
2012-09-06 13:10:00,7.73,7.74,7.73,7.73,31200.0,6.8151,6.824,6.8151,6.8151,31200.0
2012-09-06 13:15:00,7.73,7.74,7.73,7.74,52000.0,6.8151,6.824,6.8151,6.824,52000.0
2012-09-06 13:20:00,7.74,7.74,7.73,7.73,25600.0,6.824,6.824,6.8151,6.8151,25600.0
2012-09-06 13:25:00,7.74,7.74,7.73,7.73,44800.0,6.824,6.824,6.8151,6.8151,44800.0
2012-09-06 13:30:00,7.73,7.73,7.73,7.73,22400.0,6.8151,6.8151,6.8151,6.8151,22400.0
2012-09-06 13:35:00,7.73,7.73,7.73,7.73,29600.0,6.8151,6.8151,6.8151,6.8151,29600.0
2012-09-06 13:40:00,7.73,7.73,7.72,7.72,44800.0,6.8151,6.8151,6.8063,6.8063,44800.0
2012-09-06 13:45:00,7.72,7.73,7.72,7.72,60000.0,6.8063,6.8151,6.8063,6.8063,60000.0
2012-09-06 13:50:00,7.72,7.72,7.72,7.72,64000.0,6.8063,6.8063,6.8063,6.8063,64000.0
2012-09-06 13:55:00,7.72,7.72,7.7,7.71,167200.0,6.8063,6.8063,6.7887,6.7975,167200.0
2012-09-06 14:00:00,7.7,7.71,7.7,7.71,97600.0,6.7887,6.7975,6.7887,6.7975,97600.0
2012-09-06 14:05:00,7.71,7.71,7.7,7.7,47200.0,6.7975,6.7975,6.7887,6.7887,47200.0
2012-09-06 14:10:00,7.7,7.71,7.7,7.7,102400.0,6.7887,6.7975,6.7887,6.7887,102400.0
2012-09-06 14:15:00,7.7,7.7,7.7,7.7,94400.0,6.7887,6.7887,6.7887,6.7887,94400.0
2012-09-06 14:20:00,7.7,7.71,7.7,7.71,35200.0,6.7887,6.7975,6.7887,6.7975,35200.0
2012-09-06 14:25:00,7.7,7.71,7.7,7.7,50400.0,6.7887,6.7975,6.7887,6.7887,50400.0
2012-09-06 14:30:00,7.71,7.71,7.7,7.7,52800.0,6.7975,6.7975,6.7887,6.7887,52800.0
2012-09-06 14:35:00,7.7,7.7,7.7,7.7,25600.0,6.7887,6.7887,6.7887,6.7887,25600.0
2012-09-06 14:40:00,7.7,7.71,7.7,7.7,30400.0,6.7887,6.7975,6.7887,6.7887,30400.0
2012-09-06 14:45:00,7.7,7.71,7.7,7.7,84800.0,6.7887,6.7975,6.7887,6.7887,84800.0
2012-09-06 14:50:00,7.71,7.71,7.7,7.7,82400.0,6.7975,6.7975,6.7887,6.7887,82400.0
2012-09-06 14:55:00,7.71,7.71,7.7,7.7,47200.0,6.7975,6.7975,6.7887,6.7887,47200.0
2012-09-06 15:00:00,7.7,7.7,7.7,7.7,25600.0,6.7887,6.7887,6.7887,6.7887,25600.0
2012-09-06 15:05:00,7.7,7.7,7.7,7.7,32800.0,6.7887,6.7887,6.7887,6.7887,32800.0
2012-09-06 15:10:00,7.7,7.7,7.7,7.7,30400.0,6.7887,6.7887,6.7887,6.7887,30400.0
2012-09-06 15:15:00,7.7,7.7,7.69,7.7,78400.0,6.7887,6.7887,6.7799,6.7887,78400.0
2012-09-06 15:20:00,7.7,7.7,7.7,7.7,27200.0,6.7887,6.7887,6.7887,6.7887,27200.0
2012-09-06 15:25:00,7.7,7.7,7.7,7.7,56000.0,6.7887,6.7887,6.7887,6.7887,56000.0
2012-09-06 15:30:00,7.7,7.71,7.7,7.7,180000.0,6.7887,6.7975,6.7887,6.7887,180000.0
2012-09-06 15:35:00,7.7,7.7,7.7,7.7,70400.0,6.7887,6.7887,6.7887,6.7887,70400.0
2012-09-06 15:40:00,7.7,7.7,7.69,7.7,119200.0,6.7887,6.7887,6.7799,6.7887,119200.0
2012-09-06 15:45:00,7.7,7.71,7.7,7.7,116800.0,6.7887,6.7975,6.7887,6.7887,116800.0
2012-09-06 15:50:00,7.7,7.71,7.7,7.7,232000.0,6.7887,6.7975,6.7887,6.7887,232000.0
2012-09-06 15:55:00,7.7,7.72,7.7,7.72,537600.0,6.7887,6.8063,6.7887,6.8063,537600.0
2012-09-07 09:30:00,7.73,7.74,7.71,7.74,71200.0,6.8151,6.824,6.7975,6.824,71200.0
2012-09-07 09:35:00,7.73,7.74,7.73,7.73,136000.0,6.8151,6.824,6.8151,6.8151,136000.0
2012-09-07 09:40:00,7.73,7.75,7.72,7.74,42400.0,6.8151,6.8328,6.8063,6.824,42400.0
2012-09-07 09:45:00,7.75,7.76,7.75,7.76,24800.0,6.8328,6.8416,6.8328,6.8416,24800.0
2012-09-07 09:50:00,7.76,7.76,7.76,7.76,21600.0,6.8416,6.8416,6.8416,6.8416,21600.0
2012-09-07 09:55:00,7.76,7.76,7.75,7.75,26400.0,6.8416,6.8416,6.8328,6.8328,26400.0
2012-09-07 10:00:00,7.76,7.76,7.75,7.76,25600.0,6.8416,6.8416,6.8328,6.8416,25600.0
2012-09-07 10:05:00,7.76,7.77,7.76,7.77,60000.0,6.8416,6.8504,6.8416,6.8504,60000.0
2012-09-07 10:10:00,7.77,7.78,7.76,7.76,40000.0,6.8504,6.8592,6.8416,6.8416,40000.0
2012-09-07 10:15:00,7.76,7.76,7.75,7.76,32800.0,6.8416,6.8416,6.8328,6.8416,32800.0
2012-09-07 10:20:00,7.76,7.77,7.76,7.76,8800.0,6.8416,6.8504,6.8416,6.8416,8800.0
2012-09-07 10:25:00,7.77,7.77,7.75,7.75,23200.0,6.8504,6.8504,6.8328,6.8328,23200.0
2012-09-07 10:30:00,7.76,7.76,7.75,7.75,6400.0,6.8416,6.8416,6.8328,6.8328,6400.0
2012-09-07 10:35:00,7.76,7.76,7.76,7.76,14400.0,6.8416,6.8416,6.8416,6.8416,14400.0
2012-09-07 10:40:00,7.76,7.76,7.75,7.75,265600.0,6.8416,6.8416,6.8328,6.8328,265600.0
2012-09-07 10:45:00,7.75,7.76,7.75,7.76,12000.0,6.8328,6.8416,6.8328,6.8416,12000.0
2012-09-07 10:50:00,7.76,7.76,7.75,7.75,295200.0,6.8416,6.8416,6.8328,6.8328,295200.0
2012-09-07 10:55:00,7.76,7.76,7.75,7.75,34400.0,6.8416,6.8416,6.8328,6.8328,34400.0
2012-09-07 11:00:00,7.76,7.76,7.74,7.75,31200.0,6.8416,6.8416,6.824,6.8328,31200.0
2012-09-07 11:05:00,7.75,7.75,7.75,7.75,32000.0,6.8328,6.8328,6.8328,6.8328,32000.0
2012-09-07 11:10:00,7.75,7.76,7.74,7.75,100800.0,6.8328,6.8416,6.824,6.8328,100800.0
2012-09-07 11:15:00,7.75,7.76,7.74,7.74,171200.0,6.8328,6.8416,6.824,6.824,171200.0
2012-09-07 11:20:00,7.75,7.75,7.74,7.75,121600.0,6.8328,6.8328,6.824,6.8328,121600.0
2012-09-07 11:25:00,7.75,7.75,7.74,7.75,14400.0,6.8328,6.8328,6.824,6.8328,14400.0
2012-09-07 11:30:00,7.75,7.76,7.75,7.75,24800.0,6.8328,6.8416,6.8328,6.8328,24800.0
2012-09-07 11:35:00,7.75,7.75,7.74,7.74,12800.0,6.8328,6.8328,6.824,6.824,12800.0
2012-09-07 11:40:00,7.74,7.75,7.74,7.75,12800.0,6.824,6.8328,6.824,6.8328,12800.0
2012-09-07 11:45:00,7.75,7.75,7.75,7.75,21600.0,6.8328,6.8328,6.8328,6.8328,21600.0
2012-09-07 11:50:00,7.75,7.75,7.75,7.75,32800.0,6.8328,6.8328,6.8328,6.8328,32800.0
2012-09-07 11:55:00,7.76,7.76,7.75,7.76,15200.0,6.8416,6.8416,6.8328,6.8416,15200.0
2012-09-07 12:00:00,7.76,7.76,7.75,7.76,48800.0,6.8416,6.8416,6.8328,6.8416,48800.0
2012-09-07 12:05:00,7.76,7.76,7.75,7.75,80000.0,6.8416,6.8416,6.8328,6.8328,80000.0
2012-09-07 12:10:00,7.75,7.75,7.75,7.75,32000.0,6.8328,6.8328,6.8328,6.8328,32000.0
2012-09-07 12:15:00,7.75,7.75,7.75,7.75,8800.0,6.8328,6.8328,6.8328,6.8328,8800.0
2012-09-07 12:20:00,7.75,7.75,7.75,7.75,41600.0,6.8328,6.8328,6.8328,6.8328,41600.0
2012-09-07 12:25:00,7.75,7.75,7.74,7.74,16000.0,6.8328,6.8328,6.824,6.824,16000.0
2012-09-07 12:30:00,7.74,7.75,7.74,7.75,20000.0,6.824,6.8328,6.824,6.8328,20000.0
2012-09-07 12:35:00,7.75,7.76,7.75,7.75,42400.0,6.8328,6.8416,6.8328,6.8328,42400.0
2012-09-07 12:40:00,7.75,7.76,7.75,7.76,29600.0,6.8328,6.8416,6.8328,6.8416,29600.0
2012-09-07 12:45:00,7.76,7.76,7.76,7.76,21600.0,6.8416,6.8416,6.8416,6.8416,21600.0
2012-09-07 12:50:00,7.76,7.76,7.75,7.76,108000.0,6.8416,6.8416,6.8328,6.8416,108000.0
2012-09-07 12:55:00,7.76,7.76,7.75,7.76,6400.0,6.8416,6.8416,6.8328,6.8416,6400.0
2012-09-07 13:00:00,7.75,7.76,7.75,7.76,8800.0,6.8328,6.8416,6.8328,6.8416,8800.0
2012-09-07 13:05:00,7.76,7.76,7.75,7.75,21600.0,6.8416,6.8416,6.8328,6.8328,21600.0
2012-09-07 13:10:00,7.75,7.75,7.75,7.75,36800.0,6.8328,6.8328,6.8328,6.8328,36800.0
2012-09-07 13:15:00,7.75,7.75,7.74,7.75,19200.0,6.8328,6.8328,6.824,6.8328,19200.0
2012-09-07 13:20:00,7.75,7.75,7.75,7.75,12000.0,6.8328,6.8328,6.8328,6.8328,12000.0
2012-09-07 13:25:00,7.75,7.75,7.75,7.75,25600.0,6.8328,6.8328,6.8328,6.8328,25600.0
2012-09-07 13:30:00,7.75,7.75,7.74,7.74,22400.0,6.8328,6.8328,6.824,6.824,22400.0
2012-09-07 13:35:00,7.74,7.75,7.74,7.74,16800.0,6.824,6.8328,6.824,6.824,16800.0
2012-09-07 13:40:00,7.74,7.74,7.74,7.74,20000.0,6.824,6.824,6.824,6.824,20000.0
2012-09-07 13:45:00,7.74,7.74,7.74,7.74,15200.0,6.824,6.824,6.824,6.824,15200.0
2012-09-07 13:50:00,7.74,7.74,7.74,7.74,21600.0,6.824,6.824,6.824,6.824,21600.0
2012-09-07 13:55:00,7.74,7.74,7.74,7.74,26400.0,6.824,6.824,6.824,6.824,26400.0
2012-09-07 14:00:00,7.74,7.74,7.74,7.74,48800.0,6.824,6.824,6.824,6.824,48800.0
2012-09-07 14:05:00,7.74,7.74,7.74,7.74,27200.0,6.824,6.824,6.824,6.824,27200.0
2012-09-07 14:10:00,7.74,7.74,7.74,7.74,39200.0,6.824,6.824,6.824,6.824,39200.0
2012-09-07 14:15:00,7.74,7.75,7.74,7.74,52000.0,6.824,6.8328,6.824,6.824,52000.0
2012-09-07 14:20:00,7.74,7.75,7.74,7.75,31200.0,6.824,6.8328,6.824,6.8328,31200.0
2012-09-07 14:25:00,7.75,7.75,7.75,7.75,56800.0,6.8328,6.8328,6.8328,6.8328,56800.0
2012-09-07 14:30:00,7.75,7.75,7.75,7.75,31200.0,6.8328,6.8328,6.8328,6.8328,31200.0
2012-09-07 14:35:00,7.75,7.76,7.75,7.75,48000.0,6.8328,6.8416,6.8328,6.8328,48000.0
2012-09-07 14:40:00,7.75,7.75,7.75,7.75,35200.0,6.8328,6.8328,6.8328,6.8328,35200.0
2012-09-07 14:45:00,7.75,7.76,7.75,7.76,32800.0,6.8328,6.8416,6.8328,6.8416,32800.0
2012-09-07 14:50:00,7.76,7.76,7.75,7.76,13600.0,6.8416,6.8416,6.8328,6.8416,13600.0
2012-09-07 14:55:00,7.75,7.76,7.75,7.75,56000.0,6.8328,6.8416,6.8328,6.8328,56000.0
2012-09-07 15:00:00,7.75,7.75,7.75,7.75,48800.0,6.8328,6.8328,6.8328,6.8328,48800.0
2012-09-07 15:05:00,7.75,7.75,7.75,7.75,40000.0,6.8328,6.8328,6.8328,6.8328,40000.0
2012-09-07 15:10:00,7.75,7.75,7.74,7.75,67200.0,6.8328,6.8328,6.824,6.8328,67200.0
2012-09-07 15:15:00,7.75,7.75,7.75,7.75,50400.0,6.8328,6.8328,6.8328,6.8328,50400.0
2012-09-07 15:20:00,7.75,7.75,7.75,7.75,28000.0,6.8328,6.8328,6.8328,6.8328,28000.0
2012-09-07 15:25:00,7.75,7.75,7.74,7.74,44000.0,6.8328,6.8328,6.824,6.824,44000.0
2012-09-07 15:30:00,7.74,7.74,7.73,7.74,195200.0,6.824,6.824,6.8151,6.824,195200.0
2012-09-07 15:35:00,7.74,7.74,7.73,7.73,76000.0,6.824,6.824,6.8151,6.8151,76000.0
2012-09-07 15:40:00,7.73,7.74,7.73,7.74,43200.0,6.8151,6.824,6.8151,6.824,43200.0
2012-09-07 15:45:00,7.74,7.75,7.74,7.75,76800.0,6.824,6.8328,6.824,6.8328,76800.0
2012-09-07 15:50:00,7.75,7.75,7.75,7.75,84000.0,6.8328,6.8328,6.8328,6.8328,84000.0
2012-09-07 15:55:00,7.75,7.75,7.75,7.75,167200.0,6.8328,6.8328,6.8328,6.8328,167200.0
2012-09-10 09:30:00,7.74,7.75,7.72,7.74,44000.0,6.8356,6.8444,6.8179,6.8356,44000.0
2012-09-10 09:35:00,7.73,7.75,7.73,7.73,34400.0,6.8268,6.8444,6.8268,6.8268,34400.0
2012-09-10 09:40:00,7.73,7.73,7.72,7.72,31200.0,6.8268,6.8268,6.8179,6.8179,31200.0
2012-09-10 09:45:00,7.73,7.74,7.73,7.74,26400.0,6.8268,6.8356,6.8268,6.8356,26400.0
2012-09-10 09:50:00,7.74,7.74,7.73,7.73,38400.0,6.8356,6.8356,6.8268,6.8268,38400.0
2012-09-10 09:55:00,7.73,7.74,7.73,7.74,16800.0,6.8268,6.8356,6.8268,6.8356,16800.0
2012-09-10 10:00:00,7.74,7.74,7.73,7.73,34400.0,6.8356,6.8356,6.8268,6.8268,34400.0
2012-09-10 10:05:00,7.73,7.74,7.73,7.74,27200.0,6.8268,6.8356,6.8268,6.8356,27200.0
2012-09-10 10:10:00,7.73,7.74,7.73,7.73,27200.0,6.8268,6.8356,6.8268,6.8268,27200.0
2012-09-10 10:15:00,7.73,7.74,7.73,7.74,24800.0,6.8268,6.8356,6.8268,6.8356,24800.0
2012-09-10 10:20:00,7.74,7.75,7.74,7.75,43200.0,6.8356,6.8444,6.8356,6.8444,43200.0
2012-09-10 10:25:00,7.75,7.75,7.74,7.74,32800.0,6.8444,6.8444,6.8356,6.8356,32800.0
2012-09-10 10:30:00,7.74,7.74,7.73,7.74,33600.0,6.8356,6.8356,6.8268,6.8356,33600.0
2012-09-10 10:35:00,7.74,7.74,7.73,7.73,16800.0,6.8356,6.8356,6.8268,6.8268,16800.0
2012-09-10 10:40:00,7.73,7.73,7.73,7.73,12800.0,6.8268,6.8268,6.8268,6.8268,12800.0
2012-09-10 10:45:00,7.73,7.74,7.73,7.73,37600.0,6.8268,6.8356,6.8268,6.8268,37600.0
2012-09-10 10:50:00,7.73,7.74,7.73,7.73,19200.0,6.8268,6.8356,6.8268,6.8268,19200.0
2012-09-10 10:55:00,7.73,7.74,7.73,7.73,20800.0,6.8268,6.8356,6.8268,6.8268,20800.0
2012-09-10 11:00:00,7.73,7.73,7.72,7.73,26400.0,6.8268,6.8268,6.8179,6.8268,26400.0
2012-09-10 11:05:00,7.73,7.73,7.72,7.72,27200.0,6.8268,6.8268,6.8179,6.8179,27200.0
2012-09-10 11:10:00,7.72,7.73,7.72,7.73,33600.0,6.8179,6.8268,6.8179,6.8268,33600.0
2012-09-10 11:15:00,7.73,7.74,7.73,7.73,24000.0,6.8268,6.8356,6.8268,6.8268,24000.0
2012-09-10 11:20:00,7.73,7.74,7.73,7.74,218400.0,6.8268,6.8356,6.8268,6.8356,218400.0
2012-09-10 11:25:00,7.74,7.74,7.72,7.72,204800.0,6.8356,6.8356,6.8179,6.8179,204800.0
2012-09-10 11:30:00,7.72,7.72,7.72,7.72,30400.0,6.8179,6.8179,6.8179,6.8179,30400.0
2012-09-10 11:35:00,7.72,7.73,7.72,7.73,25600.0,6.8179,6.8268,6.8179,6.8268,25600.0
2012-09-10 11:40:00,7.74,7.74,7.73,7.74,17600.0,6.8356,6.8356,6.8268,6.8356,17600.0
2012-09-10 11:45:00,7.74,7.74,7.73,7.73,18400.0,6.8356,6.8356,6.8268,6.8268,18400.0
2012-09-10 11:50:00,7.74,7.74,7.74,7.74,15200.0,6.8356,6.8356,6.8356,6.8356,15200.0
2012-09-10 11:55:00,7.74,7.74,7.73,7.74,37600.0,6.8356,6.8356,6.8268,6.8356,37600.0
2012-09-10 12:00:00,7.74,7.74,7.74,7.74,27200.0,6.8356,6.8356,6.8356,6.8356,27200.0
2012-09-10 12:05:00,7.74,7.74,7.74,7.74,20000.0,6.8356,6.8356,6.8356,6.8356,20000.0
2012-09-10 12:10:00,7.74,7.74,7.73,7.74,27200.0,6.8356,6.8356,6.8268,6.8356,27200.0
2012-09-10 12:15:00,7.73,7.74,7.73,7.74,25600.0,6.8268,6.8356,6.8268,6.8356,25600.0
2012-09-10 12:20:00,7.73,7.74,7.73,7.73,126400.0,6.8268,6.8356,6.8268,6.8268,126400.0
2012-09-10 12:25:00,7.73,7.74,7.73,7.74,39200.0,6.8268,6.8356,6.8268,6.8356,39200.0
2012-09-10 12:30:00,7.73,7.74,7.73,7.74,13600.0,6.8268,6.8356,6.8268,6.8356,13600.0
2012-09-10 12:35:00,7.74,7.74,7.73,7.74,12800.0,6.8356,6.8356,6.8268,6.8356,12800.0
2012-09-10 12:40:00,7.74,7.74,7.73,7.74,17600.0,6.8356,6.8356,6.8268,6.8356,17600.0
2012-09-10 12:45:00,7.74,7.74,7.74,7.74,18400.0,6.8356,6.8356,6.8356,6.8356,18400.0
2012-09-10 12:50:00,7.74,7.74,7.73,7.73,44800.0,6.8356,6.8356,6.8268,6.8268,44800.0
2012-09-10 12:55:00,7.73,7.74,7.73,7.74,18400.0,6.8268,6.8356,6.8268,6.8356,18400.0
2012-09-10 13:00:00,7.74,7.74,7.73,7.73,30400.0,6.8356,6.8356,6.8268,6.8268,30400.0
2012-09-10 13:05:00,7.74,7.74,7.74,7.74,22400.0,6.8356,6.8356,6.8356,6.8356,22400.0
2012-09-10 13:10:00,7.74,7.74,7.74,7.74,37600.0,6.8356,6.8356,6.8356,6.8356,37600.0
2012-09-10 13:15:00,7.74,7.74,7.74,7.74,11200.0,6.8356,6.8356,6.8356,6.8356,11200.0
2012-09-10 13:20:00,7.74,7.74,7.73,7.74,18400.0,6.8356,6.8356,6.8268,6.8356,18400.0
2012-09-10 13:25:00,7.74,7.74,7.74,7.74,8000.0,6.8356,6.8356,6.8356,6.8356,8000.0
2012-09-10 13:30:00,7.74,7.74,7.74,7.74,54400.0,6.8356,6.8356,6.8356,6.8356,54400.0
2012-09-10 13:35:00,7.74,7.74,7.73,7.73,20800.0,6.8356,6.8356,6.8268,6.8268,20800.0
2012-09-10 13:40:00,7.73,7.73,7.72,7.72,21600.0,6.8268,6.8268,6.8179,6.8179,21600.0
2012-09-10 13:45:00,7.72,7.72,7.72,7.72,29600.0,6.8179,6.8179,6.8179,6.8179,29600.0
2012-09-10 13:50:00,7.72,7.73,7.72,7.72,23200.0,6.8179,6.8268,6.8179,6.8179,23200.0
2012-09-10 13:55:00,7.72,7.72,7.72,7.72,18400.0,6.8179,6.8179,6.8179,6.8179,18400.0
2012-09-10 14:00:00,7.72,7.73,7.72,7.73,20800.0,6.8179,6.8268,6.8179,6.8268,20800.0
2012-09-10 14:05:00,7.72,7.73,7.72,7.72,31200.0,6.8179,6.8268,6.8179,6.8179,31200.0
2012-09-10 14:10:00,7.72,7.73,7.72,7.72,70400.0,6.8179,6.8268,6.8179,6.8179,70400.0
2012-09-10 14:15:00,7.73,7.73,7.72,7.73,47200.0,6.8268,6.8268,6.8179,6.8268,47200.0
2012-09-10 14:20:00,7.73,7.73,7.73,7.73,24800.0,6.8268,6.8268,6.8268,6.8268,24800.0
2012-09-10 14:25:00,7.73,7.73,7.72,7.72,16000.0,6.8268,6.8268,6.8179,6.8179,16000.0
2012-09-10 14:30:00,7.72,7.73,7.72,7.73,28000.0,6.8179,6.8268,6.8179,6.8268,28000.0
2012-09-10 14:35:00,7.73,7.73,7.72,7.72,42400.0,6.8268,6.8268,6.8179,6.8179,42400.0
2012-09-10 14:40:00,7.72,7.72,7.72,7.72,32000.0,6.8179,6.8179,6.8179,6.8179,32000.0
2012-09-10 14:45:00,7.72,7.72,7.72,7.72,24000.0,6.8179,6.8179,6.8179,6.8179,24000.0
2012-09-10 14:50:00,7.72,7.73,7.72,7.73,60000.0,6.8179,6.8268,6.8179,6.8268,60000.0
2012-09-10 14:55:00,7.73,7.73,7.72,7.72,73600.0,6.8268,6.8268,6.8179,6.8179,73600.0
2012-09-10 15:00:00,7.72,7.72,7.72,7.72,46400.0,6.8179,6.8179,6.8179,6.8179,46400.0
2012-09-10 15:05:00,7.72,7.72,7.72,7.72,40800.0,6.8179,6.8179,6.8179,6.8179,40800.0
2012-09-10 15:10:00,7.72,7.72,7.72,7.72,39200.0,6.8179,6.8179,6.8179,6.8179,39200.0
2012-09-10 15:15:00,7.72,7.72,7.71,7.71,52000.0,6.8179,6.8179,6.8091,6.8091,52000.0
2012-09-10 15:20:00,7.71,7.72,7.71,7.71,37600.0,6.8091,6.8179,6.8091,6.8091,37600.0
2012-09-10 15:25:00,7.71,7.72,7.71,7.71,51200.0,6.8091,6.8179,6.8091,6.8091,51200.0
2012-09-10 15:30:00,7.71,7.71,7.71,7.71,74400.0,6.8091,6.8091,6.8091,6.8091,74400.0
2012-09-10 15:35:00,7.71,7.71,7.7,7.71,168800.0,6.8091,6.8091,6.8003,6.8091,168800.0
2012-09-10 15:40:00,7.71,7.71,7.7,7.71,148000.0,6.8091,6.8091,6.8003,6.8091,148000.0
2012-09-10 15:45:00,7.71,7.71,7.7,7.7,213600.0,6.8091,6.8091,6.8003,6.8003,213600.0
2012-09-10 15:50:00,7.7,7.71,7.7,7.7,147200.0,6.8003,6.8091,6.8003,6.8003,147200.0
2012-09-10 15:55:00,7.7,7.7,7.69,7.69,122400.0,6.8003,6.8003,6.7914,6.7914,122400.0
2012-09-11 09:30:00,7.69,7.7,7.69,7.7,48000.0,6.7914,6.8003,6.7914,6.8003,48000.0
2012-09-11 09:35:00,7.7,7.7,7.69,7.7,14400.0,6.8003,6.8003,6.7914,6.8003,14400.0
2012-09-11 09:40:00,7.7,7.7,7.69,7.69,28000.0,6.8003,6.8003,6.7914,6.7914,28000.0
2012-09-11 09:45:00,7.69,7.71,7.69,7.71,20800.0,6.7914,6.8091,6.7914,6.8091,20800.0
2012-09-11 09:50:00,7.7,7.71,7.7,7.71,47200.0,6.8003,6.8091,6.8003,6.8091,47200.0
2012-09-11 09:55:00,7.7,7.71,7.7,7.7,426400.0,6.8003,6.8091,6.8003,6.8003,426400.0
2012-09-11 10:00:00,7.7,7.7,7.69,7.69,14400.0,6.8003,6.8003,6.7914,6.7914,14400.0
2012-09-11 10:05:00,7.7,7.7,7.69,7.69,16800.0,6.8003,6.8003,6.7914,6.7914,16800.0
2012-09-11 10:10:00,7.69,7.7,7.69,7.69,60000.0,6.7914,6.8003,6.7914,6.7914,60000.0
2012-09-11 10:15:00,7.69,7.69,7.69,7.69,12000.0,6.7914,6.7914,6.7914,6.7914,12000.0
2012-09-11 10:20:00,7.69,7.7,7.69,7.69,12000.0,6.7914,6.8003,6.7914,6.7914,12000.0
2012-09-11 10:25:00,7.7,7.7,7.68,7.7,32800.0,6.8003,6.8003,6.7826,6.8003,32800.0
2012-09-11 10:30:00,7.7,7.7,7.69,7.69,8000.0,6.8003,6.8003,6.7914,6.7914,8000.0
2012-09-11 10:35:00,7.69,7.7,7.69,7.7,24000.0,6.7914,6.8003,6.7914,6.8003,24000.0
2012-09-11 10:40:00,7.7,7.7,7.69,7.7,24800.0,6.8003,6.8003,6.7914,6.8003,24800.0
2012-09-11 10:45:00,7.7,7.7,7.69,7.69,59200.0,6.8003,6.8003,6.7914,6.7914,59200.0
2012-09-11 10:50:00,7.7,7.7,7.69,7.69,17600.0,6.8003,6.8003,6.7914,6.7914,17600.0
2012-09-11 10:55:00,7.69,7.69,7.68,7.69,21600.0,6.7914,6.7914,6.7826,6.7914,21600.0
2012-09-11 11:00:00,7.69,7.7,7.69,7.69,126400.0,6.7914,6.8003,6.7914,6.7914,126400.0
2012-09-11 11:05:00,7.69,7.7,7.69,7.69,17600.0,6.7914,6.8003,6.7914,6.7914,17600.0
2012-09-11 11:10:00,7.7,7.7,7.7,7.7,24000.0,6.8003,6.8003,6.8003,6.8003,24000.0
2012-09-11 11:15:00,7.7,7.7,7.69,7.69,28000.0,6.8003,6.8003,6.7914,6.7914,28000.0
2012-09-11 11:20:00,7.69,7.7,7.69,7.7,61600.0,6.7914,6.8003,6.7914,6.8003,61600.0
2012-09-11 11:25:00,7.7,7.7,7.7,7.7,44800.0,6.8003,6.8003,6.8003,6.8003,44800.0
2012-09-11 11:30:00,7.7,7.7,7.69,7.7,26400.0,6.8003,6.8003,6.7914,6.8003,26400.0
2012-09-11 11:35:00,7.7,7.7,7.7,7.7,19200.0,6.8003,6.8003,6.8003,6.8003,19200.0
2012-09-11 11:40:00,7.7,7.7,7.7,7.7,5600.0,6.8003,6.8003,6.8003,6.8003,5600.0
2012-09-11 11:45:00,7.7,7.7,7.7,7.7,8800.0,6.8003,6.8003,6.8003,6.8003,8800.0
2012-09-11 11:50:00,7.7,7.7,7.7,7.7,22400.0,6.8003,6.8003,6.8003,6.8003,22400.0
2012-09-11 11:55:00,7.7,7.7,7.69,7.69,12800.0,6.8003,6.8003,6.7914,6.7914,12800.0
2012-09-11 12:00:00,7.7,7.7,7.7,7.7,12800.0,6.8003,6.8003,6.8003,6.8003,12800.0
2012-09-11 12:05:00,7.7,7.7,7.7,7.7,15200.0,6.8003,6.8003,6.8003,6.8003,15200.0
2012-09-11 12:10:00,7.7,7.7,7.69,7.69,48800.0,6.8003,6.8003,6.7914,6.7914,48800.0
2012-09-11 12:15:00,7.7,7.7,7.69,7.69,4800.0,6.8003,6.8003,6.7914,6.7914,4800.0
2012-09-11 12:20:00,7.7,7.7,7.7,7.7,16800.0,6.8003,6.8003,6.8003,6.8003,16800.0
2012-09-11 12:25:00,7.7,7.7,7.7,7.7,12000.0,6.8003,6.8003,6.8003,6.8003,12000.0
2012-09-11 12:30:00,7.7,7.7,7.7,7.7,14400.0,6.8003,6.8003,6.8003,6.8003,14400.0
2012-09-11 12:35:00,7.7,7.7,7.7,7.7,6400.0,6.8003,6.8003,6.8003,6.8003,6400.0
2012-09-11 12:40:00,7.7,7.7,7.7,7.7,16000.0,6.8003,6.8003,6.8003,6.8003,16000.0
2012-09-11 12:45:00,7.7,7.7,7.7,7.7,6400.0,6.8003,6.8003,6.8003,6.8003,6400.0
2012-09-11 12:50:00,7.7,7.7,7.7,7.7,25600.0,6.8003,6.8003,6.8003,6.8003,25600.0
2012-09-11 12:55:00,7.7,7.71,7.7,7.7,28000.0,6.8003,6.8091,6.8003,6.8003,28000.0
2012-09-11 13:00:00,7.71,7.71,7.7,7.71,23200.0,6.8091,6.8091,6.8003,6.8091,23200.0
2012-09-11 13:05:00,7.7,7.71,7.7,7.71,18400.0,6.8003,6.8091,6.8003,6.8091,18400.0
2012-09-11 13:10:00,7.71,7.71,7.7,7.7,10400.0,6.8091,6.8091,6.8003,6.8003,10400.0
2012-09-11 13:15:00,7.7,7.71,7.7,7.71,36000.0,6.8003,6.8091,6.8003,6.8091,36000.0
2012-09-11 13:20:00,7.71,7.71,7.7,7.71,17600.0,6.8091,6.8091,6.8003,6.8091,17600.0
2012-09-11 13:25:00,7.7,7.71,7.7,7.7,12800.0,6.8003,6.8091,6.8003,6.8003,12800.0
2012-09-11 13:30:00,7.7,7.7,7.7,7.7,10400.0,6.8003,6.8003,6.8003,6.8003,10400.0
2012-09-11 13:35:00,7.7,7.71,7.7,7.71,15200.0,6.8003,6.8091,6.8003,6.8091,15200.0
2012-09-11 13:40:00,7.71,7.71,7.7,7.71,24800.0,6.8091,6.8091,6.8003,6.8091,24800.0
2012-09-11 13:45:00,7.71,7.72,7.71,7.71,32800.0,6.8091,6.8179,6.8091,6.8091,32800.0
2012-09-11 13:50:00,7.71,7.71,7.7,7.71,10400.0,6.8091,6.8091,6.8003,6.8091,10400.0
2012-09-11 13:55:00,7.71,7.71,7.7,7.7,4000.0,6.8091,6.8091,6.8003,6.8003,4000.0
2012-09-11 14:00:00,7.71,7.71,7.7,7.7,24000.0,6.8091,6.8091,6.8003,6.8003,24000.0
2012-09-11 14:05:00,7.7,7.7,7.7,7.7,9600.0,6.8003,6.8003,6.8003,6.8003,9600.0
2012-09-11 14:10:00,7.71,7.71,7.7,7.7,39200.0,6.8091,6.8091,6.8003,6.8003,39200.0
2012-09-11 14:15:00,7.7,7.71,7.7,7.71,16800.0,6.8003,6.8091,6.8003,6.8091,16800.0
2012-09-11 14:20:00,7.7,7.71,7.7,7.71,16800.0,6.8003,6.8091,6.8003,6.8091,16800.0
2012-09-11 14:25:00,7.7,7.71,7.7,7.71,13600.0,6.8003,6.8091,6.8003,6.8091,13600.0
2012-09-11 14:30:00,7.71,7.71,7.69,7.7,73600.0,6.8091,6.8091,6.7914,6.8003,73600.0
2012-09-11 14:35:00,7.7,7.7,7.7,7.7,17600.0,6.8003,6.8003,6.8003,6.8003,17600.0
2012-09-11 14:40:00,7.7,7.7,7.7,7.7,8800.0,6.8003,6.8003,6.8003,6.8003,8800.0
2012-09-11 14:45:00,7.69,7.69,7.68,7.68,41600.0,6.7914,6.7914,6.7826,6.7826,41600.0
2012-09-11 14:50:00,7.68,7.69,7.68,7.68,20000.0,6.7826,6.7914,6.7826,6.7826,20000.0
2012-09-11 14:55:00,7.69,7.69,7.69,7.69,19200.0,6.7914,6.7914,6.7914,6.7914,19200.0
2012-09-11 15:00:00,7.69,7.69,7.68,7.69,26400.0,6.7914,6.7914,6.7826,6.7914,26400.0
2012-09-11 15:05:00,7.69,7.69,7.69,7.69,52000.0,6.7914,6.7914,6.7914,6.7914,52000.0
2012-09-11 15:10:00,7.69,7.69,7.69,7.69,22400.0,6.7914,6.7914,6.7914,6.7914,22400.0
2012-09-11 15:15:00,7.69,7.69,7.69,7.69,16800.0,6.7914,6.7914,6.7914,6.7914,16800.0
2012-09-11 15:20:00,7.69,7.69,7.68,7.68,54400.0,6.7914,6.7914,6.7826,6.7826,54400.0
2012-09-11 15:25:00,7.68,7.68,7.68,7.68,105600.0,6.7826,6.7826,6.7826,6.7826,105600.0
2012-09-11 15:30:00,7.68,7.68,7.68,7.68,42400.0,6.7826,6.7826,6.7826,6.7826,42400.0
2012-09-11 15:35:00,7.68,7.68,7.67,7.67,18400.0,6.7826,6.7826,6.7738,6.7738,18400.0
2012-09-11 15:40:00,7.68,7.68,7.67,7.68,55200.0,6.7826,6.7826,6.7738,6.7826,55200.0
2012-09-11 15:45:00,7.68,7.68,7.67,7.68,108000.0,6.7826,6.7826,6.7738,6.7826,108000.0
2012-09-11 15:50:00,7.68,7.68,7.68,7.68,57600.0,6.7826,6.7826,6.7826,6.7826,57600.0
2012-09-11 15:55:00,7.68,7.68,7.68,7.68,156000.0,6.7826,6.7826,6.7826,6.7826,156000.0
2012-09-12 09:30:00,7.71,7.74,7.7,7.73,47200.0,6.8091,6.8356,6.8003,6.8268,47200.0
2012-09-12 09:35:00,7.72,7.73,7.72,7.72,12000.0,6.8179,6.8268,6.8179,6.8179,12000.0
2012-09-12 09:40:00,7.72,7.72,7.71,7.71,10400.0,6.8179,6.8179,6.8091,6.8091,10400.0
2012-09-12 09:45:00,7.71,7.71,7.71,7.71,3200.0,6.8091,6.8091,6.8091,6.8091,3200.0
2012-09-12 09:50:00,7.71,7.71,7.68,7.68,16800.0,6.8091,6.8091,6.7826,6.7826,16800.0
2012-09-12 09:55:00,7.68,7.69,7.68,7.69,9600.0,6.7826,6.7914,6.7826,6.7914,9600.0
2012-09-12 10:00:00,7.69,7.7,7.69,7.69,22400.0,6.7914,6.8003,6.7914,6.7914,22400.0
2012-09-12 10:05:00,7.68,7.69,7.68,7.69,19200.0,6.7826,6.7914,6.7826,6.7914,19200.0
2012-09-12 10:10:00,7.69,7.7,7.68,7.68,40000.0,6.7914,6.8003,6.7826,6.7826,40000.0
2012-09-12 10:15:00,7.68,7.68,7.67,7.67,21600.0,6.7826,6.7826,6.7738,6.7738,21600.0
2012-09-12 10:20:00,7.67,7.67,7.66,7.66,26400.0,6.7738,6.7738,6.7649,6.7649,26400.0
2012-09-12 10:25:00,7.66,7.66,7.64,7.65,21600.0,6.7649,6.7649,6.7473,6.7561,21600.0
2012-09-12 10:30:00,7.65,7.65,7.64,7.64,31200.0,6.7561,6.7561,6.7473,6.7473,31200.0
2012-09-12 10:35:00,7.64,7.65,7.64,7.65,10400.0,6.7473,6.7561,6.7473,6.7561,10400.0
2012-09-12 10:40:00,7.66,7.66,7.65,7.66,11200.0,6.7649,6.7649,6.7561,6.7649,11200.0
2012-09-12 10:45:00,7.66,7.66,7.66,7.66,6400.0,6.7649,6.7649,6.7649,6.7649,6400.0
2012-09-12 10:50:00,7.66,7.67,7.66,7.67,6400.0,6.7649,6.7738,6.7649,6.7738,6400.0
2012-09-12 10:55:00,7.66,7.67,7.66,7.67,12000.0,6.7649,6.7738,6.7649,6.7738,12000.0
2012-09-12 11:00:00,7.67,7.68,7.67,7.68,27200.0,6.7738,6.7826,6.7738,6.7826,27200.0
2012-09-12 11:05:00,7.68,7.68,7.68,7.68,12000.0,6.7826,6.7826,6.7826,6.7826,12000.0
2012-09-12 11:10:00,7.68,7.68,7.68,7.68,13600.0,6.7826,6.7826,6.7826,6.7826,13600.0
2012-09-12 11:15:00,7.68,7.68,7.68,7.68,5600.0,6.7826,6.7826,6.7826,6.7826,5600.0
2012-09-12 11:20:00,7.68,7.69,7.68,7.69,128000.0,6.7826,6.7914,6.7826,6.7914,128000.0
2012-09-12 11:25:00,7.69,7.69,7.68,7.68,13600.0,6.7914,6.7914,6.7826,6.7826,13600.0
2012-09-12 11:30:00,7.68,7.69,7.68,7.68,14400.0,6.7826,6.7914,6.7826,6.7826,14400.0
2012-09-12 11:35:00,7.69,7.69,7.68,7.68,52800.0,6.7914,6.7914,6.7826,6.7826,52800.0
2012-09-12 11:40:00,7.67,7.68,7.67,7.68,24800.0,6.7738,6.7826,6.7738,6.7826,24800.0
2012-09-12 11:45:00,7.68,7.68,7.68,7.68,24000.0,6.7826,6.7826,6.7826,6.7826,24000.0
2012-09-12 11:50:00,7.68,7.68,7.67,7.67,58400.0,6.7826,6.7826,6.7738,6.7738,58400.0
2012-09-12 11:55:00,7.67,7.67,7.66,7.67,12000.0,6.7738,6.7738,6.7649,6.7738,12000.0
2012-09-12 12:00:00,7.66,7.67,7.66,7.66,19200.0,6.7649,6.7738,6.7649,6.7649,19200.0
2012-09-12 12:05:00,7.66,7.66,7.65,7.65,24800.0,6.7649,6.7649,6.7561,6.7561,24800.0
2012-09-12 12:10:00,7.65,7.65,7.64,7.64,15200.0,6.7561,6.7561,6.7473,6.7473,15200.0
2012-09-12 12:15:00,7.65,7.66,7.65,7.66,28000.0,6.7561,6.7649,6.7561,6.7649,28000.0
2012-09-12 12:20:00,7.66,7.67,7.66,7.67,10400.0,6.7649,6.7738,6.7649,6.7738,10400.0
2012-09-12 12:25:00,7.66,7.67,7.66,7.66,4800.0,6.7649,6.7738,6.7649,6.7649,4800.0
2012-09-12 12:30:00,7.67,7.67,7.66,7.67,5600.0,6.7738,6.7738,6.7649,6.7738,5600.0
2012-09-12 12:35:00,7.67,7.68,7.67,7.67,35200.0,6.7738,6.7826,6.7738,6.7738,35200.0
2012-09-12 12:40:00,7.67,7.67,7.67,7.67,3200.0,6.7738,6.7738,6.7738,6.7738,3200.0
2012-09-12 12:45:00,7.67,7.67,7.67,7.67,8800.0,6.7738,6.7738,6.7738,6.7738,8800.0
2012-09-12 12:50:00,7.67,7.67,7.66,7.67,14400.0,6.7738,6.7738,6.7649,6.7738,14400.0
2012-09-12 12:55:00,7.67,7.68,7.67,7.68,11200.0,6.7738,6.7826,6.7738,6.7826,11200.0
2012-09-12 13:00:00,7.68,7.68,7.68,7.68,29600.0,6.7826,6.7826,6.7826,6.7826,29600.0
2012-09-12 13:05:00,7.68,7.68,7.68,7.68,48800.0,6.7826,6.7826,6.7826,6.7826,48800.0
2012-09-12 13:10:00,7.68,7.68,7.67,7.67,35200.0,6.7826,6.7826,6.7738,6.7738,35200.0
2012-09-12 13:15:00,7.67,7.67,7.66,7.67,32000.0,6.7738,6.7738,6.7649,6.7738,32000.0
2012-09-12 13:20:00,7.67,7.68,7.67,7.68,24000.0,6.7738,6.7826,6.7738,6.7826,24000.0
2012-09-12 13:25:00,7.68,7.68,7.67,7.68,20000.0,6.7826,6.7826,6.7738,6.7826,20000.0
2012-09-12 13:30:00,7.68,7.68,7.67,7.68,40000.0,6.7826,6.7826,6.7738,6.7826,40000.0
2012-09-12 13:35:00,7.68,7.68,7.67,7.67,36800.0,6.7826,6.7826,6.7738,6.7738,36800.0
2012-09-12 13:40:00,7.68,7.68,7.68,7.68,16000.0,6.7826,6.7826,6.7826,6.7826,16000.0
2012-09-12 13:45:00,7.67,7.68,7.67,7.68,6400.0,6.7738,6.7826,6.7738,6.7826,6400.0
2012-09-12 13:50:00,7.68,7.68,7.67,7.67,13600.0,6.7826,6.7826,6.7738,6.7738,13600.0
2012-09-12 13:55:00,7.67,7.68,7.67,7.67,31200.0,6.7738,6.7826,6.7738,6.7738,31200.0
2012-09-12 14:00:00,7.67,7.68,7.67,7.67,20800.0,6.7738,6.7826,6.7738,6.7738,20800.0
2012-09-12 14:05:00,7.67,7.68,7.67,7.68,21600.0,6.7738,6.7826,6.7738,6.7826,21600.0
2012-09-12 14:10:00,7.68,7.68,7.67,7.67,19200.0,6.7826,6.7826,6.7738,6.7738,19200.0
2012-09-12 14:15:00,7.67,7.68,7.66,7.66,45600.0,6.7738,6.7826,6.7649,6.7649,45600.0
2012-09-12 14:20:00,7.66,7.66,7.66,7.66,20800.0,6.7649,6.7649,6.7649,6.7649,20800.0
2012-09-12 14:25:00,7.66,7.67,7.66,7.67,31200.0,6.7649,6.7738,6.7649,6.7738,31200.0
2012-09-12 14:30:00,7.67,7.67,7.67,7.67,23200.0,6.7738,6.7738,6.7738,6.7738,23200.0
2012-09-12 14:35:00,7.67,7.68,7.66,7.66,29600.0,6.7738,6.7826,6.7649,6.7649,29600.0
2012-09-12 14:40:00,7.66,7.66,7.65,7.65,26400.0,6.7649,6.7649,6.7561,6.7561,26400.0
2012-09-12 14:45:00,7.65,7.66,7.65,7.65,20000.0,6.7561,6.7649,6.7561,6.7561,20000.0
2012-09-12 14:50:00,7.65,7.65,7.64,7.64,201600.0,6.7561,6.7561,6.7473,6.7473,201600.0
2012-09-12 14:55:00,7.65,7.65,7.64,7.64,41600.0,6.7561,6.7561,6.7473,6.7473,41600.0
2012-09-12 15:00:00,7.64,7.64,7.64,7.64,91200.0,6.7473,6.7473,6.7473,6.7473,91200.0
2012-09-12 15:05:00,7.64,7.65,7.64,7.64,33600.0,6.7473,6.7561,6.7473,6.7473,33600.0
2012-09-12 15:10:00,7.64,7.64,7.63,7.64,55200.0,6.7473,6.7473,6.7385,6.7473,55200.0
2012-09-12 15:15:00,7.64,7.64,7.64,7.64,50400.0,6.7473,6.7473,6.7473,6.7473,50400.0
2012-09-12 15:20:00,7.64,7.64,7.63,7.64,35200.0,6.7473,6.7473,6.7385,6.7473,35200.0
2012-09-12 15:25:00,7.64,7.65,7.64,7.65,22400.0,6.7473,6.7561,6.7473,6.7561,22400.0
2012-09-12 15:30:00,7.65,7.65,7.64,7.64,52000.0,6.7561,6.7561,6.7473,6.7473,52000.0
2012-09-12 15:35:00,7.64,7.65,7.64,7.65,40000.0,6.7473,6.7561,6.7473,6.7561,40000.0
2012-09-12 15:40:00,7.65,7.66,7.65,7.65,44000.0,6.7561,6.7649,6.7561,6.7561,44000.0
2012-09-12 15:45:00,7.65,7.65,7.64,7.64,134400.0,6.7561,6.7561,6.7473,6.7473,134400.0
2012-09-12 15:50:00,7.64,7.66,7.64,7.65,131200.0,6.7473,6.7649,6.7473,6.7561,131200.0
2012-09-12 15:55:00,7.65,7.66,7.65,7.66,252800.0,6.7561,6.7649,6.7561,6.7649,252800.0
2012-09-13 09:30:00,7.65,7.7,7.65,7.69,384000.0,6.7561,6.8003,6.7561,6.7914,384000.0
2012-09-13 09:35:00,7.68,7.69,7.67,7.69,137600.0,6.7826,6.7914,6.7738,6.7914,137600.0
2012-09-13 09:40:00,7.68,7.69,7.68,7.68,24800.0,6.7826,6.7914,6.7826,6.7826,24800.0
2012-09-13 09:45:00,7.68,7.69,7.68,7.68,24000.0,6.7826,6.7914,6.7826,6.7826,24000.0
2012-09-13 09:50:00,7.67,7.68,7.66,7.67,19200.0,6.7738,6.7826,6.7649,6.7738,19200.0
2012-09-13 09:55:00,7.68,7.69,7.68,7.69,16800.0,6.7826,6.7914,6.7826,6.7914,16800.0
2012-09-13 10:00:00,7.69,7.7,7.69,7.69,40000.0,6.7914,6.8003,6.7914,6.7914,40000.0
2012-09-13 10:05:00,7.69,7.69,7.68,7.68,15200.0,6.7914,6.7914,6.7826,6.7826,15200.0
2012-09-13 10:10:00,7.69,7.69,7.69,7.69,7200.0,6.7914,6.7914,6.7914,6.7914,7200.0
2012-09-13 10:15:00,7.68,7.68,7.67,7.67,27200.0,6.7826,6.7826,6.7738,6.7738,27200.0
2012-09-13 10:20:00,7.67,7.68,7.67,7.68,41600.0,6.7738,6.7826,6.7738,6.7826,41600.0
2012-09-13 10:25:00,7.68,7.68,7.67,7.67,43200.0,6.7826,6.7826,6.7738,6.7738,43200.0
2012-09-13 10:30:00,7.67,7.68,7.67,7.68,37600.0,6.7738,6.7826,6.7738,6.7826,37600.0
2012-09-13 10:35:00,7.68,7.68,7.68,7.68,20000.0,6.7826,6.7826,6.7826,6.7826,20000.0
2012-09-13 10:40:00,7.68,7.68,7.68,7.68,4800.0,6.7826,6.7826,6.7826,6.7826,4800.0
2012-09-13 10:45:00,7.68,7.69,7.68,7.69,65600.0,6.7826,6.7914,6.7826,6.7914,65600.0
2012-09-13 10:50:00,7.69,7.7,7.69,7.69,81600.0,6.7914,6.8003,6.7914,6.7914,81600.0
2012-09-13 10:55:00,7.69,7.7,7.69,7.69,56000.0,6.7914,6.8003,6.7914,6.7914,56000.0
2012-09-13 11:00:00,7.69,7.69,7.69,7.69,77600.0,6.7914,6.7914,6.7914,6.7914,77600.0
2012-09-13 11:05:00,7.69,7.69,7.69,7.69,68000.0,6.7914,6.7914,6.7914,6.7914,68000.0
2012-09-13 11:10:00,7.69,7.7,7.69,7.7,95200.0,6.7914,6.8003,6.7914,6.8003,95200.0
2012-09-13 11:15:00,7.7,7.7,7.69,7.7,28800.0,6.8003,6.8003,6.7914,6.8003,28800.0
2012-09-13 11:20:00,7.69,7.7,7.69,7.7,28800.0,6.7914,6.8003,6.7914,6.8003,28800.0
2012-09-13 11:25:00,7.7,7.7,7.69,7.7,40000.0,6.8003,6.8003,6.7914,6.8003,40000.0
2012-09-13 11:30:00,7.69,7.7,7.69,7.7,48800.0,6.7914,6.8003,6.7914,6.8003,48800.0
2012-09-13 11:35:00,7.69,7.7,7.69,7.69,20800.0,6.7914,6.8003,6.7914,6.7914,20800.0
2012-09-13 11:40:00,7.69,7.7,7.69,7.7,60000.0,6.7914,6.8003,6.7914,6.8003,60000.0
2012-09-13 11:45:00,7.69,7.7,7.69,7.69,36000.0,6.7914,6.8003,6.7914,6.7914,36000.0
2012-09-13 11:50:00,7.69,7.69,7.69,7.69,15200.0,6.7914,6.7914,6.7914,6.7914,15200.0
2012-09-13 11:55:00,7.69,7.69,7.68,7.68,12000.0,6.7914,6.7914,6.7826,6.7826,12000.0
2012-09-13 12:00:00,7.69,7.69,7.68,7.68,16800.0,6.7914,6.7914,6.7826,6.7826,16800.0
2012-09-13 12:05:00,7.68,7.69,7.68,7.69,18400.0,6.7826,6.7914,6.7826,6.7914,18400.0
2012-09-13 12:10:00,7.69,7.69,7.68,7.68,17600.0,6.7914,6.7914,6.7826,6.7826,17600.0
2012-09-13 12:15:00,7.68,7.69,7.68,7.68,20000.0,6.7826,6.7914,6.7826,6.7826,20000.0
2012-09-13 12:20:00,7.68,7.7,7.68,7.69,63200.0,6.7826,6.8003,6.7826,6.7914,63200.0
2012-09-13 12:25:00,7.69,7.7,7.69,7.7,271200.0,6.7914,6.8003,6.7914,6.8003,271200.0
2012-09-13 12:30:00,7.69,7.75,7.68,7.71,303200.0,6.7914,6.8444,6.7826,6.8091,303200.0
2012-09-13 12:35:00,7.71,7.72,7.69,7.71,75200.0,6.8091,6.8179,6.7914,6.8091,75200.0
2012-09-13 12:40:00,7.7,7.75,7.7,7.73,96000.0,6.8003,6.8444,6.8003,6.8268,96000.0
2012-09-13 12:45:00,7.74,7.74,7.71,7.72,48800.0,6.8356,6.8356,6.8091,6.8179,48800.0
2012-09-13 12:50:00,7.72,7.73,7.72,7.73,12000.0,6.8179,6.8268,6.8179,6.8268,12000.0
2012-09-13 12:55:00,7.73,7.74,7.72,7.72,95200.0,6.8268,6.8356,6.8179,6.8179,95200.0
2012-09-13 13:00:00,7.73,7.75,7.73,7.75,128800.0,6.8268,6.8444,6.8268,6.8444,128800.0
2012-09-13 13:05:00,7.75,7.75,7.74,7.74,62400.0,6.8444,6.8444,6.8356,6.8356,62400.0
2012-09-13 13:10:00,7.75,7.75,7.74,7.74,90400.0,6.8444,6.8444,6.8356,6.8356,90400.0
2012-09-13 13:15:00,7.75,7.75,7.74,7.75,60000.0,6.8444,6.8444,6.8356,6.8444,60000.0
2012-09-13 13:20:00,7.75,7.75,7.74,7.74,126400.0,6.8444,6.8444,6.8356,6.8356,126400.0
2012-09-13 13:25:00,7.75,7.77,7.74,7.76,55200.0,6.8444,6.8621,6.8356,6.8533,55200.0
2012-09-13 13:30:00,7.76,7.77,7.76,7.76,156800.0,6.8533,6.8621,6.8533,6.8533,156800.0
2012-09-13 13:35:00,7.76,7.77,7.76,7.77,91200.0,6.8533,6.8621,6.8533,6.8621,91200.0
2012-09-13 13:40:00,7.77,7.78,7.77,7.77,58400.0,6.8621,6.8709,6.8621,6.8621,58400.0
2012-09-13 13:45:00,7.77,7.78,7.77,7.77,30400.0,6.8621,6.8709,6.8621,6.8621,30400.0
2012-09-13 13:50:00,7.77,7.77,7.77,7.77,32000.0,6.8621,6.8621,6.8621,6.8621,32000.0
2012-09-13 13:55:00,7.77,7.77,7.76,7.77,58400.0,6.8621,6.8621,6.8533,6.8621,58400.0
2012-09-13 14:00:00,7.77,7.78,7.77,7.78,226400.0,6.8621,6.8709,6.8621,6.8709,226400.0
2012-09-13 14:05:00,7.78,7.78,7.76,7.77,45600.0,6.8709,6.8709,6.8533,6.8621,45600.0
2012-09-13 14:10:00,7.77,7.78,7.77,7.77,49600.0,6.8621,6.8709,6.8621,6.8621,49600.0
2012-09-13 14:15:00,7.77,7.78,7.77,7.78,128800.0,6.8621,6.8709,6.8621,6.8709,128800.0
2012-09-13 14:20:00,7.78,7.8,7.78,7.8,128800.0,6.8709,6.8886,6.8709,6.8886,128800.0
2012-09-13 14:25:00,7.8,7.82,7.8,7.81,54400.0,6.8886,6.9063,6.8886,6.8974,54400.0
2012-09-13 14:30:00,7.81,7.81,7.79,7.8,76800.0,6.8974,6.8974,6.8798,6.8886,76800.0
2012-09-13 14:35:00,7.79,7.81,7.79,7.79,44000.0,6.8798,6.8974,6.8798,6.8798,44000.0
2012-09-13 14:40:00,7.79,7.81,7.79,7.8,208800.0,6.8798,6.8974,6.8798,6.8886,208800.0
2012-09-13 14:45:00,7.81,7.82,7.81,7.81,105600.0,6.8974,6.9063,6.8974,6.8974,105600.0
2012-09-13 14:50:00,7.81,7.81,7.81,7.81,20800.0,6.8974,6.8974,6.8974,6.8974,20800.0
2012-09-13 14:55:00,7.81,7.81,7.79,7.8,89600.0,6.8974,6.8974,6.8798,6.8886,89600.0
2012-09-13 15:00:00,7.8,7.8,7.79,7.8,179200.0,6.8886,6.8886,6.8798,6.8886,179200.0
2012-09-13 15:05:00,7.8,7.81,7.8,7.8,204000.0,6.8886,6.8974,6.8886,6.8886,204000.0
2012-09-13 15:10:00,7.8,7.8,7.8,7.8,159200.0,6.8886,6.8886,6.8886,6.8886,159200.0
2012-09-13 15:15:00,7.8,7.8,7.79,7.79,94400.0,6.8886,6.8886,6.8798,6.8798,94400.0
2012-09-13 15:20:00,7.79,7.8,7.79,7.8,130400.0,6.8798,6.8886,6.8798,6.8886,130400.0
2012-09-13 15:25:00,7.8,7.8,7.8,7.8,120000.0,6.8886,6.8886,6.8886,6.8886,120000.0
2012-09-13 15:30:00,7.8,7.8,7.8,7.8,293600.0,6.8886,6.8886,6.8886,6.8886,293600.0
2012-09-13 15:35:00,7.8,7.8,7.8,7.8,291200.0,6.8886,6.8886,6.8886,6.8886,291200.0
2012-09-13 15:40:00,7.8,7.81,7.8,7.81,82400.0,6.8886,6.8974,6.8886,6.8974,82400.0
2012-09-13 15:45:00,7.8,7.81,7.8,7.81,95200.0,6.8886,6.8974,6.8886,6.8974,95200.0
2012-09-13 15:50:00,7.81,7.81,7.8,7.8,207200.0,6.8974,6.8974,6.8886,6.8886,207200.0
2012-09-13 15:55:00,7.8,7.81,7.79,7.8,364800.0,6.8886,6.8974,6.8798,6.8886,364800.0
2012-09-14 09:30:00,7.79,7.83,7.79,7.83,108000.0,6.8798,6.9151,6.8798,6.9151,108000.0
2012-09-14 09:35:00,7.83,7.85,7.83,7.84,6400.0,6.9151,6.9327,6.9151,6.9239,6400.0
2012-09-14 09:40:00,7.84,7.85,7.83,7.83,52800.0,6.9239,6.9327,6.9151,6.9151,52800.0
2012-09-14 09:45:00,7.84,7.84,7.82,7.83,25600.0,6.9239,6.9239,6.9063,6.9151,25600.0
2012-09-14 09:50:00,7.82,7.85,7.82,7.84,43200.0,6.9063,6.9327,6.9063,6.9239,43200.0
2012-09-14 09:55:00,7.84,7.84,7.8,7.8,147200.0,6.9239,6.9239,6.8886,6.8886,147200.0
2012-09-14 10:00:00,7.81,7.85,7.81,7.84,16000.0,6.8974,6.9327,6.8974,6.9239,16000.0
2012-09-14 10:05:00,7.84,7.85,7.84,7.85,56800.0,6.9239,6.9327,6.9239,6.9327,56800.0
2012-09-14 10:10:00,7.85,7.88,7.85,7.88,79200.0,6.9327,6.9592,6.9327,6.9592,79200.0
2012-09-14 10:15:00,7.87,7.88,7.87,7.87,49600.0,6.9504,6.9592,6.9504,6.9504,49600.0
2012-09-14 10:20:00,7.88,7.89,7.87,7.89,179200.0,6.9592,6.9681,6.9504,6.9681,179200.0
2012-09-14 10:25:00,7.89,7.89,7.88,7.89,24000.0,6.9681,6.9681,6.9592,6.9681,24000.0
2012-09-14 10:30:00,7.89,7.89,7.88,7.88,12000.0,6.9681,6.9681,6.9592,6.9592,12000.0
2012-09-14 10:35:00,7.88,7.88,7.88,7.88,12800.0,6.9592,6.9592,6.9592,6.9592,12800.0
2012-09-14 10:40:00,7.88,7.88,7.87,7.88,101600.0,6.9592,6.9592,6.9504,6.9592,101600.0
2012-09-14 10:45:00,7.88,7.89,7.87,7.89,72800.0,6.9592,6.9681,6.9504,6.9681,72800.0
2012-09-14 10:50:00,7.89,7.89,7.87,7.88,39200.0,6.9681,6.9681,6.9504,6.9592,39200.0
2012-09-14 10:55:00,7.88,7.9,7.88,7.9,47200.0,6.9592,6.9769,6.9592,6.9769,47200.0
2012-09-14 11:00:00,7.89,7.9,7.89,7.9,33600.0,6.9681,6.9769,6.9681,6.9769,33600.0
2012-09-14 11:05:00,7.9,7.9,7.89,7.9,51200.0,6.9769,6.9769,6.9681,6.9769,51200.0
2012-09-14 11:10:00,7.89,7.9,7.89,7.89,15200.0,6.9681,6.9769,6.9681,6.9681,15200.0
2012-09-14 11:15:00,7.89,7.89,7.88,7.88,24000.0,6.9681,6.9681,6.9592,6.9592,24000.0
2012-09-14 11:20:00,7.88,7.89,7.88,7.89,9600.0,6.9592,6.9681,6.9592,6.9681,9600.0
2012-09-14 11:25:00,7.89,7.9,7.89,7.89,45600.0,6.9681,6.9769,6.9681,6.9681,45600.0
2012-09-14 11:30:00,7.89,7.89,7.88,7.89,19200.0,6.9681,6.9681,6.9592,6.9681,19200.0
2012-09-14 11:35:00,7.88,7.88,7.87,7.88,16000.0,6.9592,6.9592,6.9504,6.9592,16000.0
2012-09-14 11:40:00,7.87,7.89,7.87,7.89,17600.0,6.9504,6.9681,6.9504,6.9681,17600.0
2012-09-14 11:45:00,7.89,7.9,7.89,7.89,58400.0,6.9681,6.9769,6.9681,6.9681,58400.0
2012-09-14 11:50:00,7.89,7.9,7.89,7.89,41600.0,6.9681,6.9769,6.9681,6.9681,41600.0
2012-09-14 11:55:00,7.89,7.9,7.88,7.9,92800.0,6.9681,6.9769,6.9592,6.9769,92800.0
2012-09-14 12:00:00,7.9,7.9,7.89,7.89,173600.0,6.9769,6.9769,6.9681,6.9681,173600.0
2012-09-14 12:05:00,7.89,7.9,7.89,7.89,15200.0,6.9681,6.9769,6.9681,6.9681,15200.0
2012-09-14 12:10:00,7.9,7.9,7.89,7.9,13600.0,6.9769,6.9769,6.9681,6.9769,13600.0
2012-09-14 12:15:00,7.89,7.9,7.89,7.9,20000.0,6.9681,6.9769,6.9681,6.9769,20000.0
2012-09-14 12:20:00,7.89,7.9,7.89,7.9,9600.0,6.9681,6.9769,6.9681,6.9769,9600.0
2012-09-14 12:25:00,7.9,7.9,7.9,7.9,10400.0,6.9769,6.9769,6.9769,6.9769,10400.0
2012-09-14 12:30:00,7.9,7.9,7.9,7.9,9600.0,6.9769,6.9769,6.9769,6.9769,9600.0
2012-09-14 12:35:00,7.9,7.9,7.9,7.9,8000.0,6.9769,6.9769,6.9769,6.9769,8000.0
2012-09-14 12:40:00,7.9,7.91,7.9,7.9,12800.0,6.9769,6.9857,6.9769,6.9769,12800.0
2012-09-14 12:45:00,7.9,7.9,7.89,7.9,19200.0,6.9769,6.9769,6.9681,6.9769,19200.0
2012-09-14 12:50:00,7.9,7.91,7.9,7.9,4000.0,6.9769,6.9857,6.9769,6.9769,4000.0
2012-09-14 12:55:00,7.91,7.91,7.89,7.9,55200.0,6.9857,6.9857,6.9681,6.9769,55200.0
2012-09-14 13:00:00,7.89,7.9,7.89,7.89,9600.0,6.9681,6.9769,6.9681,6.9681,9600.0
2012-09-14 13:05:00,7.89,7.9,7.89,7.9,40800.0,6.9681,6.9769,6.9681,6.9769,40800.0
2012-09-14 13:10:00,7.9,7.9,7.89,7.9,9600.0,6.9769,6.9769,6.9681,6.9769,9600.0
2012-09-14 13:15:00,7.9,7.9,7.89,7.89,28800.0,6.9769,6.9769,6.9681,6.9681,28800.0
2012-09-14 13:20:00,7.89,7.89,7.87,7.87,12800.0,6.9681,6.9681,6.9504,6.9504,12800.0
2012-09-14 13:25:00,7.87,7.87,7.86,7.86,33600.0,6.9504,6.9504,6.9416,6.9416,33600.0
2012-09-14 13:30:00,7.86,7.88,7.86,7.88,56000.0,6.9416,6.9592,6.9416,6.9592,56000.0
2012-09-14 13:35:00,7.88,7.88,7.87,7.88,28000.0,6.9592,6.9592,6.9504,6.9592,28000.0
2012-09-14 13:40:00,7.88,7.88,7.88,7.88,44000.0,6.9592,6.9592,6.9592,6.9592,44000.0
2012-09-14 13:45:00,7.88,7.89,7.88,7.88,24800.0,6.9592,6.9681,6.9592,6.9592,24800.0
2012-09-14 13:50:00,7.88,7.88,7.88,7.88,21600.0,6.9592,6.9592,6.9592,6.9592,21600.0
2012-09-14 13:55:00,7.88,7.89,7.88,7.89,12800.0,6.9592,6.9681,6.9592,6.9681,12800.0
2012-09-14 14:00:00,7.89,7.9,7.89,7.89,34400.0,6.9681,6.9769,6.9681,6.9681,34400.0
2012-09-14 14:05:00,7.89,7.89,7.89,7.89,14400.0,6.9681,6.9681,6.9681,6.9681,14400.0
2012-09-14 14:10:00,7.89,7.89,7.88,7.88,32000.0,6.9681,6.9681,6.9592,6.9592,32000.0
2012-09-14 14:15:00,7.88,7.88,7.88,7.88,21600.0,6.9592,6.9592,6.9592,6.9592,21600.0
2012-09-14 14:20:00,7.88,7.89,7.88,7.89,24800.0,6.9592,6.9681,6.9592,6.9681,24800.0
2012-09-14 14:25:00,7.89,7.9,7.89,7.89,25600.0,6.9681,6.9769,6.9681,6.9681,25600.0
2012-09-14 14:30:00,7.89,7.9,7.88,7.89,63200.0,6.9681,6.9769,6.9592,6.9681,63200.0
2012-09-14 14:35:00,7.89,7.9,7.89,7.9,49600.0,6.9681,6.9769,6.9681,6.9769,49600.0
2012-09-14 14:40:00,7.9,7.9,7.89,7.9,23200.0,6.9769,6.9769,6.9681,6.9769,23200.0
2012-09-14 14:45:00,7.89,7.9,7.89,7.9,6400.0,6.9681,6.9769,6.9681,6.9769,6400.0
2012-09-14 14:50:00,7.9,7.9,7.89,7.89,66400.0,6.9769,6.9769,6.9681,6.9681,66400.0
2012-09-14 14:55:00,7.89,7.91,7.89,7.91,69600.0,6.9681,6.9857,6.9681,6.9857,69600.0
2012-09-14 15:00:00,7.9,7.91,7.89,7.89,32000.0,6.9769,6.9857,6.9681,6.9681,32000.0
2012-09-14 15:05:00,7.89,7.89,7.89,7.89,45600.0,6.9681,6.9681,6.9681,6.9681,45600.0
2012-09-14 15:10:00,7.89,7.89,7.89,7.89,120800.0,6.9681,6.9681,6.9681,6.9681,120800.0
2012-09-14 15:15:00,7.89,7.89,7.89,7.89,74400.0,6.9681,6.9681,6.9681,6.9681,74400.0
2012-09-14 15:20:00,7.89,7.89,7.87,7.87,76800.0,6.9681,6.9681,6.9504,6.9504,76800.0
2012-09-14 15:25:00,7.87,7.88,7.87,7.88,60800.0,6.9504,6.9592,6.9504,6.9592,60800.0
2012-09-14 15:30:00,7.88,7.88,7.87,7.87,112000.0,6.9592,6.9592,6.9504,6.9504,112000.0
2012-09-14 15:35:00,7.87,7.89,7.87,7.88,40000.0,6.9504,6.9681,6.9504,6.9592,40000.0
2012-09-14 15:40:00,7.88,7.89,7.88,7.88,70400.0,6.9592,6.9681,6.9592,6.9592,70400.0
2012-09-14 15:45:00,7.88,7.88,7.87,7.87,225600.0,6.9592,6.9592,6.9504,6.9504,225600.0
2012-09-14 15:50:00,7.87,7.89,7.87,7.88,109600.0,6.9504,6.9681,6.9504,6.9592,109600.0
2012-09-14 15:55:00,7.88,7.9,7.88,7.9,546400.0,6.9592,6.9769,6.9592,6.9769,546400.0
2012-09-17 09:30:00,7.9,7.9,7.87,7.9,80000.0,6.9769,6.9769,6.9504,6.9769,80000.0
2012-09-17 09:35:00,7.9,7.9,7.88,7.89,57600.0,6.9769,6.9769,6.9592,6.9681,57600.0
2012-09-17 09:40:00,7.89,7.93,7.89,7.92,66400.0,6.9681,7.0034,6.9681,6.9946,66400.0
2012-09-17 09:45:00,7.92,7.92,7.89,7.9,60800.0,6.9946,6.9946,6.9681,6.9769,60800.0
2012-09-17 09:50:00,7.89,7.9,7.89,7.9,51200.0,6.9681,6.9769,6.9681,6.9769,51200.0
2012-09-17 09:55:00,7.91,7.91,7.9,7.91,26400.0,6.9857,6.9857,6.9769,6.9857,26400.0
2012-09-17 10:00:00,7.9,7.92,7.9,7.91,77600.0,6.9769,6.9946,6.9769,6.9857,77600.0
2012-09-17 10:05:00,7.91,7.91,7.9,7.9,28000.0,6.9857,6.9857,6.9769,6.9769,28000.0
2012-09-17 10:10:00,7.89,7.89,7.89,7.89,24800.0,6.9681,6.9681,6.9681,6.9681,24800.0
2012-09-17 10:15:00,7.9,7.9,7.89,7.9,39200.0,6.9769,6.9769,6.9681,6.9769,39200.0
2012-09-17 10:20:00,7.89,7.89,7.89,7.89,19200.0,6.9681,6.9681,6.9681,6.9681,19200.0
2012-09-17 10:25:00,7.89,7.91,7.89,7.91,23200.0,6.9681,6.9857,6.9681,6.9857,23200.0
2012-09-17 10:30:00,7.91,7.92,7.91,7.92,17600.0,6.9857,6.9946,6.9857,6.9946,17600.0
2012-09-17 10:35:00,7.92,7.92,7.89,7.89,50400.0,6.9946,6.9946,6.9681,6.9681,50400.0
2012-09-17 10:40:00,7.89,7.9,7.89,7.89,25600.0,6.9681,6.9769,6.9681,6.9681,25600.0
2012-09-17 10:45:00,7.89,7.9,7.89,7.9,37600.0,6.9681,6.9769,6.9681,6.9769,37600.0
2012-09-17 10:50:00,7.9,7.9,7.89,7.9,51200.0,6.9769,6.9769,6.9681,6.9769,51200.0
2012-09-17 10:55:00,7.9,7.9,7.89,7.9,24000.0,6.9769,6.9769,6.9681,6.9769,24000.0
2012-09-17 11:00:00,7.89,7.9,7.89,7.9,42400.0,6.9681,6.9769,6.9681,6.9769,42400.0
2012-09-17 11:05:00,7.9,7.9,7.89,7.9,9600.0,6.9769,6.9769,6.9681,6.9769,9600.0
2012-09-17 11:10:00,7.9,7.9,7.89,7.9,11200.0,6.9769,6.9769,6.9681,6.9769,11200.0
2012-09-17 11:15:00,7.89,7.9,7.89,7.9,66400.0,6.9681,6.9769,6.9681,6.9769,66400.0
2012-09-17 11:20:00,7.9,7.91,7.9,7.91,44800.0,6.9769,6.9857,6.9769,6.9857,44800.0
2012-09-17 11:25:00,7.91,7.91,7.9,7.91,35200.0,6.9857,6.9857,6.9769,6.9857,35200.0
2012-09-17 11:30:00,7.9,7.91,7.9,7.9,28000.0,6.9769,6.9857,6.9769,6.9769,28000.0
2012-09-17 11:35:00,7.9,7.9,7.9,7.9,16000.0,6.9769,6.9769,6.9769,6.9769,16000.0
2012-09-17 11:40:00,7.9,7.91,7.9,7.91,16800.0,6.9769,6.9857,6.9769,6.9857,16800.0
2012-09-17 11:45:00,7.9,7.91,7.9,7.91,18400.0,6.9769,6.9857,6.9769,6.9857,18400.0
2012-09-17 11:50:00,7.91,7.92,7.91,7.92,60000.0,6.9857,6.9946,6.9857,6.9946,60000.0
2012-09-17 11:55:00,7.92,7.92,7.91,7.92,31200.0,6.9946,6.9946,6.9857,6.9946,31200.0
2012-09-17 12:00:00,7.92,7.92,7.91,7.92,32800.0,6.9946,6.9946,6.9857,6.9946,32800.0
2012-09-17 12:05:00,7.92,7.92,7.92,7.92,16000.0,6.9946,6.9946,6.9946,6.9946,16000.0
2012-09-17 12:10:00,7.92,7.92,7.92,7.92,32800.0,6.9946,6.9946,6.9946,6.9946,32800.0
2012-09-17 12:15:00,7.92,7.92,7.91,7.92,4800.0,6.9946,6.9946,6.9857,6.9946,4800.0
2012-09-17 12:20:00,7.91,7.92,7.91,7.92,84800.0,6.9857,6.9946,6.9857,6.9946,84800.0
2012-09-17 12:25:00,7.92,7.92,7.92,7.92,182400.0,6.9946,6.9946,6.9946,6.9946,182400.0
2012-09-17 12:30:00,7.92,7.94,7.92,7.94,204000.0,6.9946,7.0122,6.9946,7.0122,204000.0
2012-09-17 12:35:00,7.94,7.94,7.94,7.94,24000.0,7.0122,7.0122,7.0122,7.0122,24000.0
2012-09-17 12:40:00,7.94,7.95,7.93,7.94,272800.0,7.0122,7.0211,7.0034,7.0122,272800.0
2012-09-17 12:45:00,7.94,7.95,7.94,7.94,33600.0,7.0122,7.0211,7.0122,7.0122,33600.0
2012-09-17 12:50:00,7.94,7.96,7.94,7.96,293600.0,7.0122,7.0299,7.0122,7.0299,293600.0
2012-09-17 12:55:00,7.95,7.95,7.94,7.94,54400.0,7.0211,7.0211,7.0122,7.0122,54400.0
2012-09-17 13:00:00,7.94,7.95,7.94,7.95,88000.0,7.0122,7.0211,7.0122,7.0211,88000.0
2012-09-17 13:05:00,7.95,7.96,7.95,7.95,53600.0,7.0211,7.0299,7.0211,7.0211,53600.0
2012-09-17 13:10:00,7.96,7.96,7.95,7.95,16800.0,7.0299,7.0299,7.0211,7.0211,16800.0
2012-09-17 13:15:00,7.96,7.96,7.95,7.95,46400.0,7.0299,7.0299,7.0211,7.0211,46400.0
2012-09-17 13:20:00,7.96,7.96,7.95,7.95,46400.0,7.0299,7.0299,7.0211,7.0211,46400.0
2012-09-17 13:25:00,7.95,7.95,7.95,7.95,432800.0,7.0211,7.0211,7.0211,7.0211,432800.0
2012-09-17 13:30:00,7.95,7.95,7.94,7.94,74400.0,7.0211,7.0211,7.0122,7.0122,74400.0
2012-09-17 13:35:00,7.94,7.95,7.94,7.94,52000.0,7.0122,7.0211,7.0122,7.0122,52000.0
2012-09-17 13:40:00,7.94,7.94,7.93,7.94,34400.0,7.0122,7.0122,7.0034,7.0122,34400.0
2012-09-17 13:45:00,7.94,7.94,7.93,7.93,30400.0,7.0122,7.0122,7.0034,7.0034,30400.0
2012-09-17 13:50:00,7.93,7.93,7.93,7.93,89600.0,7.0034,7.0034,7.0034,7.0034,89600.0
2012-09-17 13:55:00,7.93,7.94,7.93,7.93,65600.0,7.0034,7.0122,7.0034,7.0034,65600.0
2012-09-17 14:00:00,7.93,7.94,7.93,7.93,60800.0,7.0034,7.0122,7.0034,7.0034,60800.0
2012-09-17 14:05:00,7.93,7.93,7.92,7.93,48000.0,7.0034,7.0034,6.9946,7.0034,48000.0
2012-09-17 14:10:00,7.93,7.93,7.93,7.93,36800.0,7.0034,7.0034,7.0034,7.0034,36800.0
2012-09-17 14:15:00,7.93,7.94,7.93,7.94,32000.0,7.0034,7.0122,7.0034,7.0122,32000.0
2012-09-17 14:20:00,7.94,7.94,7.93,7.93,56800.0,7.0122,7.0122,7.0034,7.0034,56800.0
2012-09-17 14:25:00,7.93,7.93,7.93,7.93,40800.0,7.0034,7.0034,7.0034,7.0034,40800.0
2012-09-17 14:30:00,7.93,7.93,7.91,7.91,84000.0,7.0034,7.0034,6.9857,6.9857,84000.0
2012-09-17 14:35:00,7.91,7.92,7.91,7.91,40800.0,6.9857,6.9946,6.9857,6.9857,40800.0
2012-09-17 14:40:00,7.91,7.91,7.9,7.9,96000.0,6.9857,6.9857,6.9769,6.9769,96000.0
2012-09-17 14:45:00,7.9,7.91,7.9,7.91,36800.0,6.9769,6.9857,6.9769,6.9857,36800.0
2012-09-17 14:50:00,7.91,7.91,7.9,7.9,27200.0,6.9857,6.9857,6.9769,6.9769,27200.0
2012-09-17 14:55:00,7.9,7.9,7.89,7.9,31200.0,6.9769,6.9769,6.9681,6.9769,31200.0
2012-09-17 15:00:00,7.9,7.9,7.88,7.88,95200.0,6.9769,6.9769,6.9592,6.9592,95200.0
2012-09-17 15:05:00,7.88,7.89,7.88,7.89,230400.0,6.9592,6.9681,6.9592,6.9681,230400.0
2012-09-17 15:10:00,7.89,7.89,7.88,7.89,46400.0,6.9681,6.9681,6.9592,6.9681,46400.0
2012-09-17 15:15:00,7.89,7.89,7.89,7.89,92000.0,6.9681,6.9681,6.9681,6.9681,92000.0
2012-09-17 15:20:00,7.89,7.89,7.88,7.88,90400.0,6.9681,6.9681,6.9592,6.9592,90400.0
2012-09-17 15:25:00,7.88,7.88,7.87,7.88,80800.0,6.9592,6.9592,6.9504,6.9592,80800.0
2012-09-17 15:30:00,7.88,7.88,7.88,7.88,154400.0,6.9592,6.9592,6.9592,6.9592,154400.0
2012-09-17 15:35:00,7.88,7.89,7.88,7.89,64000.0,6.9592,6.9681,6.9592,6.9681,64000.0
2012-09-17 15:40:00,7.88,7.89,7.88,7.88,188000.0,6.9592,6.9681,6.9592,6.9592,188000.0
2012-09-17 15:45:00,7.88,7.89,7.88,7.89,144000.0,6.9592,6.9681,6.9592,6.9681,144000.0
2012-09-17 15:50:00,7.89,7.89,7.88,7.89,247200.0,6.9681,6.9681,6.9592,6.9681,247200.0
2012-09-17 15:55:00,7.89,7.89,7.88,7.89,215200.0,6.9681,6.9681,6.9592,6.9681,215200.0
2012-09-18 09:30:00,7.88,7.88,7.84,7.86,81600.0,6.9592,6.9592,6.9239,6.9416,81600.0
2012-09-18 09:35:00,7.86,7.88,7.85,7.85,48000.0,6.9416,6.9592,6.9327,6.9327,48000.0
2012-09-18 09:40:00,7.85,7.85,7.81,7.82,463200.0,6.9327,6.9327,6.8974,6.9063,463200.0
2012-09-18 09:45:00,7.82,7.84,7.82,7.83,64000.0,6.9063,6.9239,6.9063,6.9151,64000.0
2012-09-18 09:50:00,7.83,7.84,7.83,7.83,30400.0,6.9151,6.9239,6.9151,6.9151,30400.0
2012-09-18 09:55:00,7.83,7.85,7.8,7.84,73600.0,6.9151,6.9327,6.8886,6.9239,73600.0
2012-09-18 10:00:00,7.84,7.85,7.82,7.82,277600.0,6.9239,6.9327,6.9063,6.9063,277600.0
2012-09-18 10:05:00,7.82,7.83,7.8,7.82,120800.0,6.9063,6.9151,6.8886,6.9063,120800.0
2012-09-18 10:10:00,7.82,7.83,7.82,7.83,24000.0,6.9063,6.9151,6.9063,6.9151,24000.0
2012-09-18 10:15:00,7.83,7.83,7.82,7.82,17600.0,6.9151,6.9151,6.9063,6.9063,17600.0
2012-09-18 10:20:00,7.82,7.82,7.82,7.82,20800.0,6.9063,6.9063,6.9063,6.9063,20800.0
2012-09-18 10:25:00,7.82,7.82,7.81,7.82,52800.0,6.9063,6.9063,6.8974,6.9063,52800.0
2012-09-18 10:30:00,7.82,7.83,7.82,7.83,24800.0,6.9063,6.9151,6.9063,6.9151,24800.0
2012-09-18 10:35:00,7.83,7.83,7.82,7.83,38400.0,6.9151,6.9151,6.9063,6.9151,38400.0
2012-09-18 10:40:00,7.83,7.83,7.82,7.82,40800.0,6.9151,6.9151,6.9063,6.9063,40800.0
2012-09-18 10:45:00,7.82,7.82,7.8,7.81,88800.0,6.9063,6.9063,6.8886,6.8974,88800.0
2012-09-18 10:50:00,7.8,7.81,7.8,7.8,44000.0,6.8886,6.8974,6.8886,6.8886,44000.0
2012-09-18 10:55:00,7.8,7.81,7.8,7.81,23200.0,6.8886,6.8974,6.8886,6.8974,23200.0
2012-09-18 11:00:00,7.81,7.82,7.81,7.81,39200.0,6.8974,6.9063,6.8974,6.8974,39200.0
2012-09-18 11:05:00,7.81,7.82,7.81,7.82,38400.0,6.8974,6.9063,6.8974,6.9063,38400.0
2012-09-18 11:10:00,7.82,7.82,7.81,7.82,27200.0,6.9063,6.9063,6.8974,6.9063,27200.0
2012-09-18 11:15:00,7.82,7.83,7.82,7.82,61600.0,6.9063,6.9151,6.9063,6.9063,61600.0
2012-09-18 11:20:00,7.82,7.82,7.81,7.81,100800.0,6.9063,6.9063,6.8974,6.8974,100800.0
2012-09-18 11:25:00,7.81,7.81,7.81,7.81,34400.0,6.8974,6.8974,6.8974,6.8974,34400.0
2012-09-18 11:30:00,7.81,7.81,7.79,7.79,96000.0,6.8974,6.8974,6.8798,6.8798,96000.0
2012-09-18 11:35:00,7.79,7.8,7.79,7.8,15200.0,6.8798,6.8886,6.8798,6.8886,15200.0
2012-09-18 11:40:00,7.8,7.8,7.79,7.8,33600.0,6.8886,6.8886,6.8798,6.8886,33600.0
2012-09-18 11:45:00,7.8,7.8,7.8,7.8,32800.0,6.8886,6.8886,6.8886,6.8886,32800.0
2012-09-18 11:50:00,7.8,7.8,7.8,7.8,20000.0,6.8886,6.8886,6.8886,6.8886,20000.0
2012-09-18 11:55:00,7.8,7.8,7.79,7.79,32000.0,6.8886,6.8886,6.8798,6.8798,32000.0
2012-09-18 12:00:00,7.79,7.8,7.79,7.8,31200.0,6.8798,6.8886,6.8798,6.8886,31200.0
2012-09-18 12:05:00,7.8,7.81,7.8,7.81,57600.0,6.8886,6.8974,6.8886,6.8974,57600.0
2012-09-18 12:10:00,7.81,7.81,7.8,7.8,27200.0,6.8974,6.8974,6.8886,6.8886,27200.0
2012-09-18 12:15:00,7.81,7.81,7.8,7.8,57600.0,6.8974,6.8974,6.8886,6.8886,57600.0
2012-09-18 12:20:00,7.8,7.82,7.8,7.82,81600.0,6.8886,6.9063,6.8886,6.9063,81600.0
2012-09-18 12:25:00,7.82,7.82,7.8,7.81,30400.0,6.9063,6.9063,6.8886,6.8974,30400.0
2012-09-18 12:30:00,7.81,7.81,7.8,7.81,10400.0,6.8974,6.8974,6.8886,6.8974,10400.0
2012-09-18 12:35:00,7.8,7.81,7.8,7.8,112000.0,6.8886,6.8974,6.8886,6.8886,112000.0
2012-09-18 12:40:00,7.8,7.81,7.8,7.81,16800.0,6.8886,6.8974,6.8886,6.8974,16800.0
2012-09-18 12:45:00,7.81,7.81,7.81,7.81,14400.0,6.8974,6.8974,6.8974,6.8974,14400.0
2012-09-18 12:50:00,7.81,7.82,7.81,7.81,53600.0,6.8974,6.9063,6.8974,6.8974,53600.0
2012-09-18 12:55:00,7.81,7.81,7.81,7.81,40800.0,6.8974,6.8974,6.8974,6.8974,40800.0
2012-09-18 13:00:00,7.81,7.81,7.8,7.81,44000.0,6.8974,6.8974,6.8886,6.8974,44000.0
2012-09-18 13:05:00,7.81,7.81,7.79,7.8,64000.0,6.8974,6.8974,6.8798,6.8886,64000.0
2012-09-18 13:10:00,7.8,7.81,7.8,7.81,10400.0,6.8886,6.8974,6.8886,6.8974,10400.0
2012-09-18 13:15:00,7.81,7.81,7.81,7.81,28800.0,6.8974,6.8974,6.8974,6.8974,28800.0
2012-09-18 13:20:00,7.81,7.81,7.8,7.81,121600.0,6.8974,6.8974,6.8886,6.8974,121600.0
2012-09-18 13:25:00,7.81,7.81,7.81,7.81,16000.0,6.8974,6.8974,6.8974,6.8974,16000.0
2012-09-18 13:30:00,7.81,7.81,7.8,7.8,37600.0,6.8974,6.8974,6.8886,6.8886,37600.0
2012-09-18 13:35:00,7.8,7.8,7.8,7.8,30400.0,6.8886,6.8886,6.8886,6.8886,30400.0
2012-09-18 13:40:00,7.8,7.8,7.8,7.8,14400.0,6.8886,6.8886,6.8886,6.8886,14400.0
2012-09-18 13:45:00,7.8,7.8,7.8,7.8,16800.0,6.8886,6.8886,6.8886,6.8886,16800.0
2012-09-18 13:50:00,7.8,7.8,7.79,7.8,37600.0,6.8886,6.8886,6.8798,6.8886,37600.0
2012-09-18 13:55:00,7.8,7.8,7.79,7.8,20000.0,6.8886,6.8886,6.8798,6.8886,20000.0
2012-09-18 14:00:00,7.8,7.8,7.79,7.8,31200.0,6.8886,6.8886,6.8798,6.8886,31200.0
2012-09-18 14:05:00,7.8,7.8,7.79,7.8,8000.0,6.8886,6.8886,6.8798,6.8886,8000.0
2012-09-18 14:10:00,7.8,7.8,7.8,7.8,52800.0,6.8886,6.8886,6.8886,6.8886,52800.0
2012-09-18 14:15:00,7.8,7.81,7.8,7.8,23200.0,6.8886,6.8974,6.8886,6.8886,23200.0
2012-09-18 14:20:00,7.8,7.8,7.79,7.8,44000.0,6.8886,6.8886,6.8798,6.8886,44000.0
2012-09-18 14:25:00,7.8,7.8,7.8,7.8,106400.0,6.8886,6.8886,6.8886,6.8886,106400.0
2012-09-18 14:30:00,7.8,7.8,7.79,7.79,41600.0,6.8886,6.8886,6.8798,6.8798,41600.0
2012-09-18 14:35:00,7.79,7.79,7.79,7.79,39200.0,6.8798,6.8798,6.8798,6.8798,39200.0
2012-09-18 14:40:00,7.79,7.8,7.79,7.8,38400.0,6.8798,6.8886,6.8798,6.8886,38400.0
2012-09-18 14:45:00,7.8,7.8,7.8,7.8,48800.0,6.8886,6.8886,6.8886,6.8886,48800.0
2012-09-18 14:50:00,7.8,7.8,7.79,7.8,68800.0,6.8886,6.8886,6.8798,6.8886,68800.0
2012-09-18 14:55:00,7.8,7.8,7.8,7.8,44000.0,6.8886,6.8886,6.8886,6.8886,44000.0
2012-09-18 15:00:00,7.8,7.81,7.8,7.81,37600.0,6.8886,6.8974,6.8886,6.8974,37600.0
2012-09-18 15:05:00,7.82,7.82,7.81,7.82,42400.0,6.9063,6.9063,6.8974,6.9063,42400.0
2012-09-18 15:10:00,7.82,7.82,7.81,7.82,44800.0,6.9063,6.9063,6.8974,6.9063,44800.0
2012-09-18 15:15:00,7.82,7.82,7.81,7.81,51200.0,6.9063,6.9063,6.8974,6.8974,51200.0
2012-09-18 15:20:00,7.81,7.82,7.81,7.82,41600.0,6.8974,6.9063,6.8974,6.9063,41600.0
2012-09-18 15:25:00,7.82,7.82,7.81,7.82,97600.0,6.9063,6.9063,6.8974,6.9063,97600.0
2012-09-18 15:30:00,7.82,7.83,7.82,7.83,93600.0,6.9063,6.9151,6.9063,6.9151,93600.0
2012-09-18 15:35:00,7.83,7.83,7.82,7.82,111200.0,6.9151,6.9151,6.9063,6.9063,111200.0
2012-09-18 15:40:00,7.82,7.83,7.81,7.82,100800.0,6.9063,6.9151,6.8974,6.9063,100800.0
2012-09-18 15:45:00,7.82,7.83,7.82,7.82,68000.0,6.9063,6.9151,6.9063,6.9063,68000.0
2012-09-18 15:50:00,7.83,7.83,7.82,7.82,72000.0,6.9151,6.9151,6.9063,6.9063,72000.0
2012-09-18 15:55:00,7.82,7.83,7.81,7.83,184800.0,6.9063,6.9151,6.8974,6.9151,184800.0
2012-09-19 09:30:00,7.86,7.86,7.8,7.81,151200.0,6.9416,6.9416,6.8886,6.8974,151200.0
2012-09-19 09:35:00,7.82,7.83,7.79,7.79,56800.0,6.9063,6.9151,6.8798,6.8798,56800.0
2012-09-19 09:40:00,7.8,7.81,7.8,7.8,24800.0,6.8886,6.8974,6.8886,6.8886,24800.0
2012-09-19 09:45:00,7.8,7.82,7.8,7.81,29600.0,6.8886,6.9063,6.8886,6.8974,29600.0
2012-09-19 09:50:00,7.81,7.81,7.79,7.8,61600.0,6.8974,6.8974,6.8798,6.8886,61600.0
2012-09-19 09:55:00,7.8,7.82,7.8,7.82,28000.0,6.8886,6.9063,6.8886,6.9063,28000.0
2012-09-19 10:00:00,7.82,7.86,7.82,7.86,102400.0,6.9063,6.9416,6.9063,6.9416,102400.0
2012-09-19 10:05:00,7.86,7.86,7.85,7.85,46400.0,6.9416,6.9416,6.9327,6.9327,46400.0
2012-09-19 10:10:00,7.85,7.86,7.85,7.85,24000.0,6.9327,6.9416,6.9327,6.9327,24000.0
2012-09-19 10:15:00,7.85,7.85,7.85,7.85,8000.0,6.9327,6.9327,6.9327,6.9327,8000.0
2012-09-19 10:20:00,7.84,7.84,7.83,7.83,27200.0,6.9239,6.9239,6.9151,6.9151,27200.0
2012-09-19 10:25:00,7.83,7.83,7.82,7.82,11200.0,6.9151,6.9151,6.9063,6.9063,11200.0
2012-09-19 10:30:00,7.82,7.82,7.8,7.8,42400.0,6.9063,6.9063,6.8886,6.8886,42400.0
2012-09-19 10:35:00,7.8,7.82,7.8,7.82,39200.0,6.8886,6.9063,6.8886,6.9063,39200.0
2012-09-19 10:40:00,7.82,7.82,7.81,7.81,16800.0,6.9063,6.9063,6.8974,6.8974,16800.0
2012-09-19 10:45:00,7.81,7.81,7.81,7.81,19200.0,6.8974,6.8974,6.8974,6.8974,19200.0
2012-09-19 10:50:00,7.81,7.81,7.8,7.8,23200.0,6.8974,6.8974,6.8886,6.8886,23200.0
2012-09-19 10:55:00,7.81,7.81,7.8,7.8,12000.0,6.8974,6.8974,6.8886,6.8886,12000.0
2012-09-19 11:00:00,7.8,7.81,7.79,7.81,35200.0,6.8886,6.8974,6.8798,6.8974,35200.0
2012-09-19 11:05:00,7.81,7.81,7.81,7.81,15200.0,6.8974,6.8974,6.8974,6.8974,15200.0
2012-09-19 11:10:00,7.81,7.81,7.8,7.81,2400.0,6.8974,6.8974,6.8886,6.8974,2400.0
2012-09-19 11:15:00,7.8,7.81,7.8,7.81,20000.0,6.8886,6.8974,6.8886,6.8974,20000.0
2012-09-19 11:20:00,7.81,7.82,7.81,7.82,9600.0,6.8974,6.9063,6.8974,6.9063,9600.0
2012-09-19 11:25:00,7.82,7.82,7.81,7.82,9600.0,6.9063,6.9063,6.8974,6.9063,9600.0
2012-09-19 11:30:00,7.82,7.82,7.81,7.82,7200.0,6.9063,6.9063,6.8974,6.9063,7200.0
2012-09-19 11:35:00,7.82,7.82,7.81,7.81,2400.0,6.9063,6.9063,6.8974,6.8974,2400.0
2012-09-19 11:40:00,7.82,7.82,7.82,7.82,27200.0,6.9063,6.9063,6.9063,6.9063,27200.0
2012-09-19 11:45:00,7.81,7.82,7.81,7.82,12800.0,6.8974,6.9063,6.8974,6.9063,12800.0
2012-09-19 11:50:00,7.82,7.82,7.82,7.82,3200.0,6.9063,6.9063,6.9063,6.9063,3200.0
2012-09-19 11:55:00,7.82,7.82,7.8,7.8,33600.0,6.9063,6.9063,6.8886,6.8886,33600.0
2012-09-19 12:00:00,7.8,7.8,7.8,7.8,5600.0,6.8886,6.8886,6.8886,6.8886,5600.0
2012-09-19 12:05:00,7.8,7.81,7.8,7.81,9600.0,6.8886,6.8974,6.8886,6.8974,9600.0
2012-09-19 12:10:00,7.81,7.81,7.81,7.81,5600.0,6.8974,6.8974,6.8974,6.8974,5600.0
2012-09-19 12:15:00,7.81,7.81,7.81,7.81,5600.0,6.8974,6.8974,6.8974,6.8974,5600.0
2012-09-19 12:20:00,7.81,7.82,7.81,7.82,4000.0,6.8974,6.9063,6.8974,6.9063,4000.0
2012-09-19 12:25:00,7.81,7.81,7.81,7.81,28000.0,6.8974,6.8974,6.8974,6.8974,28000.0
2012-09-19 12:30:00,7.82,7.82,7.82,7.82,8000.0,6.9063,6.9063,6.9063,6.9063,8000.0
2012-09-19 12:35:00,7.82,7.82,7.82,7.82,6400.0,6.9063,6.9063,6.9063,6.9063,6400.0
2012-09-19 12:40:00,7.82,7.82,7.82,7.82,64800.0,6.9063,6.9063,6.9063,6.9063,64800.0
2012-09-19 12:45:00,7.82,7.82,7.81,7.81,14400.0,6.9063,6.9063,6.8974,6.8974,14400.0
2012-09-19 12:50:00,7.82,7.82,7.81,7.81,11200.0,6.9063,6.9063,6.8974,6.8974,11200.0
2012-09-19 12:55:00,7.81,7.82,7.81,7.81,14400.0,6.8974,6.9063,6.8974,6.8974,14400.0
2012-09-19 13:00:00,7.82,7.82,7.81,7.81,30400.0,6.9063,6.9063,6.8974,6.8974,30400.0
2012-09-19 13:05:00,7.81,7.81,7.81,7.81,28800.0,6.8974,6.8974,6.8974,6.8974,28800.0
2012-09-19 13:10:00,7.81,7.81,7.81,7.81,17600.0,6.8974,6.8974,6.8974,6.8974,17600.0
2012-09-19 13:15:00,7.81,7.81,7.81,7.81,13600.0,6.8974,6.8974,6.8974,6.8974,13600.0
2012-09-19 13:20:00,7.81,7.81,7.8,7.8,16800.0,6.8974,6.8974,6.8886,6.8886,16800.0
2012-09-19 13:25:00,7.8,7.8,7.8,7.8,40000.0,6.8886,6.8886,6.8886,6.8886,40000.0
2012-09-19 13:30:00,7.8,7.8,7.8,7.8,20800.0,6.8886,6.8886,6.8886,6.8886,20800.0
2012-09-19 13:35:00,7.8,7.8,7.79,7.79,29600.0,6.8886,6.8886,6.8798,6.8798,29600.0
2012-09-19 13:40:00,7.79,7.8,7.79,7.79,109600.0,6.8798,6.8886,6.8798,6.8798,109600.0
2012-09-19 13:45:00,7.79,7.79,7.78,7.78,48800.0,6.8798,6.8798,6.8709,6.8709,48800.0
2012-09-19 13:50:00,7.78,7.79,7.78,7.79,24000.0,6.8709,6.8798,6.8709,6.8798,24000.0
2012-09-19 13:55:00,7.79,7.79,7.79,7.79,32800.0,6.8798,6.8798,6.8798,6.8798,32800.0
2012-09-19 14:00:00,7.79,7.79,7.79,7.79,31200.0,6.8798,6.8798,6.8798,6.8798,31200.0
2012-09-19 14:05:00,7.79,7.79,7.79,7.79,22400.0,6.8798,6.8798,6.8798,6.8798,22400.0
2012-09-19 14:10:00,7.79,7.79,7.79,7.79,12800.0,6.8798,6.8798,6.8798,6.8798,12800.0
2012-09-19 14:15:00,7.8,7.8,7.8,7.8,21600.0,6.8886,6.8886,6.8886,6.8886,21600.0
2012-09-19 14:20:00,7.8,7.8,7.8,7.8,12800.0,6.8886,6.8886,6.8886,6.8886,12800.0
2012-09-19 14:25:00,7.8,7.8,7.8,7.8,14400.0,6.8886,6.8886,6.8886,6.8886,14400.0
2012-09-19 14:30:00,7.8,7.8,7.8,7.8,47200.0,6.8886,6.8886,6.8886,6.8886,47200.0
2012-09-19 14:35:00,7.8,7.8,7.79,7.79,65600.0,6.8886,6.8886,6.8798,6.8798,65600.0
2012-09-19 14:40:00,7.79,7.79,7.78,7.79,62400.0,6.8798,6.8798,6.8709,6.8798,62400.0
2012-09-19 14:45:00,7.79,7.79,7.79,7.79,10400.0,6.8798,6.8798,6.8798,6.8798,10400.0
2012-09-19 14:50:00,7.8,7.8,7.8,7.8,28800.0,6.8886,6.8886,6.8886,6.8886,28800.0
2012-09-19 14:55:00,7.8,7.81,7.8,7.81,37600.0,6.8886,6.8974,6.8886,6.8974,37600.0
2012-09-19 15:00:00,7.81,7.81,7.8,7.8,63200.0,6.8974,6.8974,6.8886,6.8886,63200.0
2012-09-19 15:05:00,7.8,7.81,7.8,7.81,50400.0,6.8886,6.8974,6.8886,6.8974,50400.0
2012-09-19 15:10:00,7.81,7.82,7.81,7.81,36800.0,6.8974,6.9063,6.8974,6.8974,36800.0
2012-09-19 15:15:00,7.81,7.81,7.8,7.8,17600.0,6.8974,6.8974,6.8886,6.8886,17600.0
2012-09-19 15:20:00,7.81,7.81,7.8,7.8,52000.0,6.8974,6.8974,6.8886,6.8886,52000.0
2012-09-19 15:25:00,7.8,7.81,7.8,7.81,60000.0,6.8886,6.8974,6.8886,6.8974,60000.0
2012-09-19 15:30:00,7.81,7.81,7.8,7.8,31200.0,6.8974,6.8974,6.8886,6.8886,31200.0
2012-09-19 15:35:00,7.8,7.81,7.8,7.81,25600.0,6.8886,6.8974,6.8886,6.8974,25600.0
2012-09-19 15:40:00,7.81,7.81,7.8,7.81,29600.0,6.8974,6.8974,6.8886,6.8974,29600.0
2012-09-19 15:45:00,7.81,7.81,7.81,7.81,72000.0,6.8974,6.8974,6.8974,6.8974,72000.0
2012-09-19 15:50:00,7.81,7.82,7.8,7.8,222400.0,6.8974,6.9063,6.8886,6.8886,222400.0
2012-09-19 15:55:00,7.8,7.81,7.8,7.8,204800.0,6.8886,6.8974,6.8886,6.8886,204800.0
2012-09-20 09:30:00,7.76,7.79,7.74,7.75,124800.0,6.8533,6.8798,6.8356,6.8444,124800.0
2012-09-20 09:35:00,7.75,7.75,7.74,7.75,40800.0,6.8444,6.8444,6.8356,6.8444,40800.0
2012-09-20 09:40:00,7.74,7.75,7.72,7.72,18400.0,6.8356,6.8444,6.8179,6.8179,18400.0
2012-09-20 09:45:00,7.72,7.72,7.69,7.69,24800.0,6.8179,6.8179,6.7914,6.7914,24800.0
2012-09-20 09:50:00,7.69,7.7,7.68,7.69,27200.0,6.7914,6.8003,6.7826,6.7914,27200.0
2012-09-20 09:55:00,7.69,7.69,7.68,7.69,31200.0,6.7914,6.7914,6.7826,6.7914,31200.0
2012-09-20 10:00:00,7.69,7.7,7.68,7.7,106400.0,6.7914,6.8003,6.7826,6.8003,106400.0
2012-09-20 10:05:00,7.69,7.7,7.69,7.69,9600.0,6.7914,6.8003,6.7914,6.7914,9600.0
2012-09-20 10:10:00,7.68,7.71,7.68,7.7,41600.0,6.7826,6.8091,6.7826,6.8003,41600.0
2012-09-20 10:15:00,7.7,7.7,7.68,7.68,11200.0,6.8003,6.8003,6.7826,6.7826,11200.0
2012-09-20 10:20:00,7.68,7.69,7.68,7.68,23200.0,6.7826,6.7914,6.7826,6.7826,23200.0
2012-09-20 10:25:00,7.68,7.71,7.68,7.7,38400.0,6.7826,6.8091,6.7826,6.8003,38400.0
2012-09-20 10:30:00,7.71,7.71,7.7,7.7,60800.0,6.8091,6.8091,6.8003,6.8003,60800.0
2012-09-20 10:35:00,7.7,7.71,7.7,7.71,36800.0,6.8003,6.8091,6.8003,6.8091,36800.0
2012-09-20 10:40:00,7.71,7.72,7.71,7.72,34400.0,6.8091,6.8179,6.8091,6.8179,34400.0
2012-09-20 10:45:00,7.72,7.73,7.72,7.72,43200.0,6.8179,6.8268,6.8179,6.8179,43200.0
2012-09-20 10:50:00,7.72,7.72,7.71,7.72,16800.0,6.8179,6.8179,6.8091,6.8179,16800.0
2012-09-20 10:55:00,7.71,7.72,7.71,7.72,16000.0,6.8091,6.8179,6.8091,6.8179,16000.0
2012-09-20 11:00:00,7.72,7.73,7.72,7.73,20000.0,6.8179,6.8268,6.8179,6.8268,20000.0
2012-09-20 11:05:00,7.72,7.72,7.71,7.71,16800.0,6.8179,6.8179,6.8091,6.8091,16800.0
2012-09-20 11:10:00,7.71,7.71,7.7,7.7,54400.0,6.8091,6.8091,6.8003,6.8003,54400.0
2012-09-20 11:15:00,7.7,7.71,7.7,7.71,21600.0,6.8003,6.8091,6.8003,6.8091,21600.0
2012-09-20 11:20:00,7.71,7.72,7.71,7.71,11200.0,6.8091,6.8179,6.8091,6.8091,11200.0
2012-09-20 11:25:00,7.71,7.73,7.71,7.72,24800.0,6.8091,6.8268,6.8091,6.8179,24800.0
2012-09-20 11:30:00,7.72,7.72,7.72,7.72,13600.0,6.8179,6.8179,6.8179,6.8179,13600.0
2012-09-20 11:35:00,7.72,7.73,7.72,7.73,68800.0,6.8179,6.8268,6.8179,6.8268,68800.0
2012-09-20 11:40:00,7.73,7.73,7.72,7.73,160800.0,6.8268,6.8268,6.8179,6.8268,160800.0
2012-09-20 11:45:00,7.73,7.73,7.72,7.72,24800.0,6.8268,6.8268,6.8179,6.8179,24800.0
2012-09-20 11:50:00,7.72,7.72,7.72,7.72,15200.0,6.8179,6.8179,6.8179,6.8179,15200.0
2012-09-20 11:55:00,7.72,7.72,7.72,7.72,21600.0,6.8179,6.8179,6.8179,6.8179,21600.0
2012-09-20 12:00:00,7.72,7.73,7.72,7.73,15200.0,6.8179,6.8268,6.8179,6.8268,15200.0
2012-09-20 12:05:00,7.73,7.73,7.72,7.72,20000.0,6.8268,6.8268,6.8179,6.8179,20000.0
2012-09-20 12:10:00,7.72,7.72,7.71,7.71,18400.0,6.8179,6.8179,6.8091,6.8091,18400.0
2012-09-20 12:15:00,7.71,7.71,7.7,7.7,23200.0,6.8091,6.8091,6.8003,6.8003,23200.0
2012-09-20 12:20:00,7.7,7.7,7.69,7.69,17600.0,6.8003,6.8003,6.7914,6.7914,17600.0
2012-09-20 12:25:00,7.69,7.69,7.69,7.69,18400.0,6.7914,6.7914,6.7914,6.7914,18400.0
2012-09-20 12:30:00,7.68,7.7,7.68,7.7,37600.0,6.7826,6.8003,6.7826,6.8003,37600.0
2012-09-20 12:35:00,7.7,7.7,7.7,7.7,43200.0,6.8003,6.8003,6.8003,6.8003,43200.0
2012-09-20 12:40:00,7.7,7.7,7.7,7.7,5600.0,6.8003,6.8003,6.8003,6.8003,5600.0
2012-09-20 12:45:00,7.7,7.71,7.69,7.69,30400.0,6.8003,6.8091,6.7914,6.7914,30400.0
2012-09-20 12:50:00,7.7,7.71,7.69,7.71,35200.0,6.8003,6.8091,6.7914,6.8091,35200.0
2012-09-20 12:55:00,7.71,7.71,7.7,7.71,28000.0,6.8091,6.8091,6.8003,6.8091,28000.0
2012-09-20 13:00:00,7.71,7.71,7.7,7.7,22400.0,6.8091,6.8091,6.8003,6.8003,22400.0
2012-09-20 13:05:00,7.7,7.72,7.7,7.72,56800.0,6.8003,6.8179,6.8003,6.8179,56800.0
2012-09-20 13:10:00,7.72,7.72,7.72,7.72,14400.0,6.8179,6.8179,6.8179,6.8179,14400.0
2012-09-20 13:15:00,7.72,7.72,7.71,7.71,24000.0,6.8179,6.8179,6.8091,6.8091,24000.0
2012-09-20 13:20:00,7.71,7.71,7.71,7.71,9600.0,6.8091,6.8091,6.8091,6.8091,9600.0
2012-09-20 13:25:00,7.71,7.72,7.71,7.72,17600.0,6.8091,6.8179,6.8091,6.8179,17600.0
2012-09-20 13:30:00,7.72,7.72,7.71,7.72,81600.0,6.8179,6.8179,6.8091,6.8179,81600.0
2012-09-20 13:35:00,7.72,7.73,7.72,7.73,140000.0,6.8179,6.8268,6.8179,6.8268,140000.0
2012-09-20 13:40:00,7.73,7.74,7.72,7.72,44000.0,6.8268,6.8356,6.8179,6.8179,44000.0
2012-09-20 13:45:00,7.72,7.72,7.72,7.72,28000.0,6.8179,6.8179,6.8179,6.8179,28000.0
2012-09-20 13:50:00,7.72,7.72,7.71,7.71,19200.0,6.8179,6.8179,6.8091,6.8091,19200.0
2012-09-20 13:55:00,7.71,7.71,7.71,7.71,24000.0,6.8091,6.8091,6.8091,6.8091,24000.0
2012-09-20 14:00:00,7.71,7.71,7.71,7.71,20800.0,6.8091,6.8091,6.8091,6.8091,20800.0
2012-09-20 14:05:00,7.71,7.72,7.71,7.71,42400.0,6.8091,6.8179,6.8091,6.8091,42400.0
2012-09-20 14:10:00,7.72,7.72,7.71,7.71,21600.0,6.8179,6.8179,6.8091,6.8091,21600.0
2012-09-20 14:15:00,7.72,7.72,7.71,7.71,38400.0,6.8179,6.8179,6.8091,6.8091,38400.0
2012-09-20 14:20:00,7.71,7.71,7.71,7.71,20000.0,6.8091,6.8091,6.8091,6.8091,20000.0
2012-09-20 14:25:00,7.72,7.72,7.72,7.72,12800.0,6.8179,6.8179,6.8179,6.8179,12800.0
2012-09-20 14:30:00,7.72,7.72,7.72,7.72,29600.0,6.8179,6.8179,6.8179,6.8179,29600.0
2012-09-20 14:35:00,7.73,7.73,7.72,7.72,17600.0,6.8268,6.8268,6.8179,6.8179,17600.0
2012-09-20 14:40:00,7.72,7.72,7.72,7.72,20800.0,6.8179,6.8179,6.8179,6.8179,20800.0
2012-09-20 14:45:00,7.72,7.73,7.72,7.73,6400.0,6.8179,6.8268,6.8179,6.8268,6400.0
2012-09-20 14:50:00,7.73,7.73,7.72,7.72,60800.0,6.8268,6.8268,6.8179,6.8179,60800.0
2012-09-20 14:55:00,7.72,7.72,7.72,7.72,17600.0,6.8179,6.8179,6.8179,6.8179,17600.0
2012-09-20 15:00:00,7.73,7.73,7.72,7.73,21600.0,6.8268,6.8268,6.8179,6.8268,21600.0
2012-09-20 15:05:00,7.73,7.73,7.73,7.73,16800.0,6.8268,6.8268,6.8268,6.8268,16800.0
2012-09-20 15:10:00,7.73,7.73,7.72,7.72,48000.0,6.8268,6.8268,6.8179,6.8179,48000.0
2012-09-20 15:15:00,7.72,7.73,7.72,7.73,16000.0,6.8179,6.8268,6.8179,6.8268,16000.0
2012-09-20 15:20:00,7.73,7.74,7.73,7.73,55200.0,6.8268,6.8356,6.8268,6.8268,55200.0
2012-09-20 15:25:00,7.73,7.73,7.72,7.73,54400.0,6.8268,6.8268,6.8179,6.8268,54400.0
2012-09-20 15:30:00,7.73,7.73,7.73,7.73,42400.0,6.8268,6.8268,6.8268,6.8268,42400.0
2012-09-20 15:35:00,7.73,7.73,7.72,7.72,48800.0,6.8268,6.8268,6.8179,6.8179,48800.0
2012-09-20 15:40:00,7.72,7.73,7.72,7.72,48800.0,6.8179,6.8268,6.8179,6.8179,48800.0
2012-09-20 15:45:00,7.72,7.72,7.71,7.71,72000.0,6.8179,6.8179,6.8091,6.8091,72000.0
2012-09-20 15:50:00,7.71,7.72,7.71,7.72,71200.0,6.8091,6.8179,6.8091,6.8179,71200.0
2012-09-20 15:55:00,7.72,7.74,7.72,7.74,148800.0,6.8179,6.8356,6.8179,6.8356,148800.0
2012-09-21 09:30:00,7.77,7.79,7.77,7.79,1228800.0,6.8621,6.8798,6.8621,6.8798,1228800.0
2012-09-21 09:35:00,7.78,7.84,7.78,7.84,45600.0,6.8709,6.9239,6.8709,6.9239,45600.0
2012-09-21 09:40:00,7.83,7.84,7.81,7.81,15200.0,6.9151,6.9239,6.8974,6.8974,15200.0
2012-09-21 09:45:00,7.81,7.81,7.81,7.81,11200.0,6.8974,6.8974,6.8974,6.8974,11200.0
2012-09-21 09:50:00,7.81,7.82,7.81,7.82,8800.0,6.8974,6.9063,6.8974,6.9063,8800.0
2012-09-21 09:55:00,7.82,7.82,7.81,7.82,28000.0,6.9063,6.9063,6.8974,6.9063,28000.0
2012-09-21 10:00:00,7.81,7.81,7.79,7.79,27200.0,6.8974,6.8974,6.8798,6.8798,27200.0
2012-09-21 10:05:00,7.79,7.8,7.79,7.8,3200.0,6.8798,6.8886,6.8798,6.8886,3200.0
2012-09-21 10:10:00,7.8,7.8,7.79,7.79,23200.0,6.8886,6.8886,6.8798,6.8798,23200.0
2012-09-21 10:15:00,7.8,7.8,7.79,7.79,12800.0,6.8886,6.8886,6.8798,6.8798,12800.0
2012-09-21 10:20:00,7.79,7.81,7.79,7.81,9600.0,6.8798,6.8974,6.8798,6.8974,9600.0
2012-09-21 10:25:00,7.81,7.81,7.8,7.81,20000.0,6.8974,6.8974,6.8886,6.8974,20000.0
2012-09-21 10:30:00,7.81,7.81,7.81,7.81,5600.0,6.8974,6.8974,6.8974,6.8974,5600.0
2012-09-21 10:35:00,7.81,7.81,7.8,7.8,8800.0,6.8974,6.8974,6.8886,6.8886,8800.0
2012-09-21 10:40:00,7.8,7.8,7.79,7.79,9600.0,6.8886,6.8886,6.8798,6.8798,9600.0
2012-09-21 10:45:00,7.79,7.79,7.79,7.79,5600.0,6.8798,6.8798,6.8798,6.8798,5600.0
2012-09-21 10:50:00,7.79,7.79,7.78,7.78,10400.0,6.8798,6.8798,6.8709,6.8709,10400.0
2012-09-21 10:55:00,7.78,7.79,7.78,7.78,13600.0,6.8709,6.8798,6.8709,6.8709,13600.0
2012-09-21 11:00:00,7.77,7.78,7.77,7.78,8000.0,6.8621,6.8709,6.8621,6.8709,8000.0
2012-09-21 11:05:00,7.77,7.78,7.77,7.78,4000.0,6.8621,6.8709,6.8621,6.8709,4000.0
2012-09-21 11:10:00,7.77,7.77,7.77,7.77,4000.0,6.8621,6.8621,6.8621,6.8621,4000.0
2012-09-21 11:15:00,7.77,7.78,7.77,7.77,7200.0,6.8621,6.8709,6.8621,6.8621,7200.0
2012-09-21 11:20:00,7.77,7.78,7.77,7.78,40800.0,6.8621,6.8709,6.8621,6.8709,40800.0
2012-09-21 11:25:00,7.78,7.78,7.77,7.77,12000.0,6.8709,6.8709,6.8621,6.8621,12000.0
2012-09-21 11:30:00,7.77,7.77,7.76,7.76,113600.0,6.8621,6.8621,6.8533,6.8533,113600.0
2012-09-21 11:35:00,7.76,7.76,7.76,7.76,0.0,6.8533,6.8533,6.8533,6.8533,0.0
2012-09-21 11:40:00,7.77,7.77,7.76,7.77,10400.0,6.8621,6.8621,6.8533,6.8621,10400.0
2012-09-21 11:45:00,7.76,7.78,7.76,7.77,9600.0,6.8533,6.8709,6.8533,6.8621,9600.0
2012-09-21 11:50:00,7.77,7.77,7.77,7.77,5600.0,6.8621,6.8621,6.8621,6.8621,5600.0
2012-09-21 11:55:00,7.77,7.78,7.77,7.78,4000.0,6.8621,6.8709,6.8621,6.8709,4000.0
2012-09-21 12:00:00,7.78,7.78,7.78,7.78,5600.0,6.8709,6.8709,6.8709,6.8709,5600.0
2012-09-21 12:05:00,7.78,7.78,7.77,7.77,14400.0,6.8709,6.8709,6.8621,6.8621,14400.0
2012-09-21 12:10:00,7.77,7.77,7.77,7.77,2400.0,6.8621,6.8621,6.8621,6.8621,2400.0
2012-09-21 12:15:00,7.77,7.77,7.77,7.77,10400.0,6.8621,6.8621,6.8621,6.8621,10400.0
2012-09-21 12:20:00,7.77,7.77,7.76,7.76,16000.0,6.8621,6.8621,6.8533,6.8533,16000.0
2012-09-21 12:25:00,7.76,7.76,7.76,7.76,5600.0,6.8533,6.8533,6.8533,6.8533,5600.0
2012-09-21 12:30:00,7.76,7.76,7.76,7.76,22400.0,6.8533,6.8533,6.8533,6.8533,22400.0
2012-09-21 12:35:00,7.76,7.76,7.76,7.76,8800.0,6.8533,6.8533,6.8533,6.8533,8800.0
2012-09-21 12:40:00,7.76,7.77,7.76,7.76,27200.0,6.8533,6.8621,6.8533,6.8533,27200.0
2012-09-21 12:45:00,7.77,7.77,7.76,7.77,22400.0,6.8621,6.8621,6.8533,6.8621,22400.0
2012-09-21 12:50:00,7.76,7.76,7.76,7.76,4000.0,6.8533,6.8533,6.8533,6.8533,4000.0
2012-09-21 12:55:00,7.76,7.76,7.75,7.75,7200.0,6.8533,6.8533,6.8444,6.8444,7200.0
2012-09-21 13:00:00,7.76,7.76,7.76,7.76,12800.0,6.8533,6.8533,6.8533,6.8533,12800.0
2012-09-21 13:05:00,7.76,7.76,7.76,7.76,11200.0,6.8533,6.8533,6.8533,6.8533,11200.0
2012-09-21 13:10:00,7.76,7.77,7.76,7.77,20800.0,6.8533,6.8621,6.8533,6.8621,20800.0
2012-09-21 13:15:00,7.77,7.77,7.76,7.76,40800.0,6.8621,6.8621,6.8533,6.8533,40800.0
2012-09-21 13:20:00,7.76,7.76,7.76,7.76,61600.0,6.8533,6.8533,6.8533,6.8533,61600.0
2012-09-21 13:25:00,7.76,7.76,7.76,7.76,3200.0,6.8533,6.8533,6.8533,6.8533,3200.0
2012-09-21 13:30:00,7.76,7.76,7.76,7.76,24800.0,6.8533,6.8533,6.8533,6.8533,24800.0
2012-09-21 13:35:00,7.76,7.77,7.76,7.77,26400.0,6.8533,6.8621,6.8533,6.8621,26400.0
2012-09-21 13:40:00,7.76,7.77,7.76,7.76,28800.0,6.8533,6.8621,6.8533,6.8533,28800.0
2012-09-21 13:45:00,7.77,7.77,7.76,7.77,12800.0,6.8621,6.8621,6.8533,6.8621,12800.0
2012-09-21 13:50:00,7.76,7.77,7.76,7.76,16000.0,6.8533,6.8621,6.8533,6.8533,16000.0
2012-09-21 13:55:00,7.76,7.76,7.76,7.76,8800.0,6.8533,6.8533,6.8533,6.8533,8800.0
2012-09-21 14:00:00,7.76,7.76,7.76,7.76,20000.0,6.8533,6.8533,6.8533,6.8533,20000.0
2012-09-21 14:05:00,7.76,7.76,7.76,7.76,4800.0,6.8533,6.8533,6.8533,6.8533,4800.0
2012-09-21 14:10:00,7.76,7.76,7.76,7.76,37600.0,6.8533,6.8533,6.8533,6.8533,37600.0
2012-09-21 14:15:00,7.76,7.76,7.75,7.76,35200.0,6.8533,6.8533,6.8444,6.8533,35200.0
2012-09-21 14:20:00,7.76,7.76,7.75,7.75,52000.0,6.8533,6.8533,6.8444,6.8444,52000.0
2012-09-21 14:25:00,7.75,7.75,7.74,7.75,61600.0,6.8444,6.8444,6.8356,6.8444,61600.0
2012-09-21 14:30:00,7.75,7.75,7.74,7.75,79200.0,6.8444,6.8444,6.8356,6.8444,79200.0
2012-09-21 14:35:00,7.75,7.75,7.74,7.75,72000.0,6.8444,6.8444,6.8356,6.8444,72000.0
2012-09-21 14:40:00,7.75,7.76,7.75,7.75,29600.0,6.8444,6.8533,6.8444,6.8444,29600.0
2012-09-21 14:45:00,7.75,7.76,7.75,7.76,25600.0,6.8444,6.8533,6.8444,6.8533,25600.0
2012-09-21 14:50:00,7.75,7.75,7.75,7.75,16000.0,6.8444,6.8444,6.8444,6.8444,16000.0
2012-09-21 14:55:00,7.75,7.75,7.75,7.75,11200.0,6.8444,6.8444,6.8444,6.8444,11200.0
2012-09-21 15:00:00,7.75,7.75,7.74,7.75,28800.0,6.8444,6.8444,6.8356,6.8444,28800.0
2012-09-21 15:05:00,7.75,7.75,7.75,7.75,15200.0,6.8444,6.8444,6.8444,6.8444,15200.0
2012-09-21 15:10:00,7.76,7.76,7.75,7.75,65600.0,6.8533,6.8533,6.8444,6.8444,65600.0
2012-09-21 15:15:00,7.75,7.76,7.75,7.75,32800.0,6.8444,6.8533,6.8444,6.8444,32800.0
2012-09-21 15:20:00,7.75,7.76,7.75,7.76,68000.0,6.8444,6.8533,6.8444,6.8533,68000.0
2012-09-21 15:25:00,7.75,7.75,7.75,7.75,16800.0,6.8444,6.8444,6.8444,6.8444,16800.0
2012-09-21 15:30:00,7.75,7.76,7.75,7.76,23200.0,6.8444,6.8533,6.8444,6.8533,23200.0
2012-09-21 15:35:00,7.76,7.76,7.75,7.75,23200.0,6.8533,6.8533,6.8444,6.8444,23200.0
2012-09-21 15:40:00,7.75,7.75,7.75,7.75,82400.0,6.8444,6.8444,6.8444,6.8444,82400.0
2012-09-21 15:45:00,7.75,7.75,7.74,7.74,89600.0,6.8444,6.8444,6.8356,6.8356,89600.0
2012-09-21 15:50:00,7.74,7.75,7.74,7.74,64800.0,6.8356,6.8444,6.8356,6.8356,64800.0
2012-09-21 15:55:00,7.74,7.74,7.74,7.74,227200.0,6.8356,6.8356,6.8356,6.8356,227200.0
2012-09-24 09:30:00,7.7,7.7,7.66,7.66,77600.0,6.8003,6.8003,6.7649,6.7649,77600.0
2012-09-24 09:35:00,7.65,7.66,7.64,7.65,44800.0,6.7561,6.7649,6.7473,6.7561,44800.0
2012-09-24 09:40:00,7.66,7.66,7.65,7.65,9600.0,6.7649,6.7649,6.7561,6.7561,9600.0
2012-09-24 09:45:00,7.65,7.66,7.64,7.65,34400.0,6.7561,6.7649,6.7473,6.7561,34400.0
2012-09-24 09:50:00,7.64,7.65,7.64,7.64,40800.0,6.7473,6.7561,6.7473,6.7473,40800.0
2012-09-24 09:55:00,7.64,7.65,7.64,7.65,8000.0,6.7473,6.7561,6.7473,6.7561,8000.0
2012-09-24 10:00:00,7.65,7.66,7.65,7.65,26400.0,6.7561,6.7649,6.7561,6.7561,26400.0
2012-09-24 10:05:00,7.66,7.66,7.64,7.64,19200.0,6.7649,6.7649,6.7473,6.7473,19200.0
2012-09-24 10:10:00,7.64,7.65,7.64,7.64,25600.0,6.7473,6.7561,6.7473,6.7473,25600.0
2012-09-24 10:15:00,7.64,7.65,7.64,7.64,10400.0,6.7473,6.7561,6.7473,6.7473,10400.0
2012-09-24 10:20:00,7.64,7.64,7.63,7.64,22400.0,6.7473,6.7473,6.7385,6.7473,22400.0
2012-09-24 10:25:00,7.63,7.64,7.63,7.63,15200.0,6.7385,6.7473,6.7385,6.7385,15200.0
2012-09-24 10:30:00,7.64,7.65,7.64,7.64,12800.0,6.7473,6.7561,6.7473,6.7473,12800.0
2012-09-24 10:35:00,7.64,7.64,7.64,7.64,16000.0,6.7473,6.7473,6.7473,6.7473,16000.0
2012-09-24 10:40:00,7.64,7.65,7.64,7.65,4000.0,6.7473,6.7561,6.7473,6.7561,4000.0
2012-09-24 10:45:00,7.65,7.65,7.63,7.63,52000.0,6.7561,6.7561,6.7385,6.7385,52000.0
2012-09-24 10:50:00,7.63,7.64,7.62,7.64,53600.0,6.7385,6.7473,6.7296,6.7473,53600.0
2012-09-24 10:55:00,7.64,7.66,7.64,7.66,185600.0,6.7473,6.7649,6.7473,6.7649,185600.0
2012-09-24 11:00:00,7.65,7.66,7.65,7.66,31200.0,6.7561,6.7649,6.7561,6.7649,31200.0
2012-09-24 11:05:00,7.66,7.66,7.65,7.65,40000.0,6.7649,6.7649,6.7561,6.7561,40000.0
2012-09-24 11:10:00,7.65,7.66,7.63,7.63,94400.0,6.7561,6.7649,6.7385,6.7385,94400.0
2012-09-24 11:15:00,7.63,7.63,7.62,7.63,57600.0,6.7385,6.7385,6.7296,6.7385,57600.0
2012-09-24 11:20:00,7.63,7.63,7.62,7.62,46400.0,6.7385,6.7385,6.7296,6.7296,46400.0
2012-09-24 11:25:00,7.62,7.62,7.61,7.61,52800.0,6.7296,6.7296,6.7208,6.7208,52800.0
2012-09-24 11:30:00,7.61,7.63,7.61,7.63,64000.0,6.7208,6.7385,6.7208,6.7385,64000.0
2012-09-24 11:35:00,7.63,7.63,7.62,7.62,145600.0,6.7385,6.7385,6.7296,6.7296,145600.0
2012-09-24 11:40:00,7.62,7.63,7.62,7.63,80000.0,6.7296,6.7385,6.7296,6.7385,80000.0
2012-09-24 11:45:00,7.63,7.63,7.61,7.61,31200.0,6.7385,6.7385,6.7208,6.7208,31200.0
2012-09-24 11:50:00,7.61,7.62,7.61,7.61,36000.0,6.7208,6.7296,6.7208,6.7208,36000.0
2012-09-24 11:55:00,7.61,7.62,7.61,7.62,16000.0,6.7208,6.7296,6.7208,6.7296,16000.0
2012-09-24 12:00:00,7.62,7.62,7.61,7.61,29600.0,6.7296,6.7296,6.7208,6.7208,29600.0
2012-09-24 12:05:00,7.61,7.61,7.6,7.61,31200.0,6.7208,6.7208,6.712,6.7208,31200.0
2012-09-24 12:10:00,7.61,7.61,7.6,7.61,144800.0,6.7208,6.7208,6.712,6.7208,144800.0
2012-09-24 12:15:00,7.61,7.61,7.6,7.6,156000.0,6.7208,6.7208,6.712,6.712,156000.0
2012-09-24 12:20:00,7.61,7.61,7.6,7.6,40000.0,6.7208,6.7208,6.712,6.712,40000.0
2012-09-24 12:25:00,7.6,7.61,7.6,7.61,14400.0,6.712,6.7208,6.712,6.7208,14400.0
2012-09-24 12:30:00,7.61,7.61,7.6,7.6,26400.0,6.7208,6.7208,6.712,6.712,26400.0
2012-09-24 12:35:00,7.6,7.61,7.6,7.6,26400.0,6.712,6.7208,6.712,6.712,26400.0
2012-09-24 12:40:00,7.6,7.6,7.6,7.6,67200.0,6.712,6.712,6.712,6.712,67200.0
2012-09-24 12:45:00,7.6,7.61,7.6,7.61,31200.0,6.712,6.7208,6.712,6.7208,31200.0
2012-09-24 12:50:00,7.61,7.62,7.61,7.61,19200.0,6.7208,6.7296,6.7208,6.7208,19200.0
2012-09-24 12:55:00,7.61,7.61,7.61,7.61,30400.0,6.7208,6.7208,6.7208,6.7208,30400.0
2012-09-24 13:00:00,7.61,7.61,7.6,7.6,28800.0,6.7208,6.7208,6.712,6.712,28800.0
2012-09-24 13:05:00,7.6,7.6,7.6,7.6,12000.0,6.712,6.712,6.712,6.712,12000.0
2012-09-24 13:10:00,7.6,7.6,7.6,7.6,38400.0,6.712,6.712,6.712,6.712,38400.0
2012-09-24 13:15:00,7.6,7.6,7.59,7.59,16800.0,6.712,6.712,6.7031,6.7031,16800.0
2012-09-24 13:20:00,7.59,7.59,7.59,7.59,15200.0,6.7031,6.7031,6.7031,6.7031,15200.0
2012-09-24 13:25:00,7.59,7.6,7.59,7.59,24000.0,6.7031,6.712,6.7031,6.7031,24000.0
2012-09-24 13:30:00,7.59,7.59,7.58,7.58,28000.0,6.7031,6.7031,6.6943,6.6943,28000.0
2012-09-24 13:35:00,7.59,7.59,7.59,7.59,22400.0,6.7031,6.7031,6.7031,6.7031,22400.0
2012-09-24 13:40:00,7.59,7.59,7.59,7.59,20800.0,6.7031,6.7031,6.7031,6.7031,20800.0
2012-09-24 13:45:00,7.59,7.59,7.59,7.59,24800.0,6.7031,6.7031,6.7031,6.7031,24800.0
2012-09-24 13:50:00,7.59,7.6,7.59,7.6,29600.0,6.7031,6.712,6.7031,6.712,29600.0
2012-09-24 13:55:00,7.6,7.6,7.59,7.59,32800.0,6.712,6.712,6.7031,6.7031,32800.0
2012-09-24 14:00:00,7.59,7.59,7.59,7.59,37600.0,6.7031,6.7031,6.7031,6.7031,37600.0
2012-09-24 14:05:00,7.59,7.59,7.59,7.59,14400.0,6.7031,6.7031,6.7031,6.7031,14400.0
2012-09-24 14:10:00,7.59,7.6,7.59,7.59,24000.0,6.7031,6.712,6.7031,6.7031,24000.0
2012-09-24 14:15:00,7.59,7.6,7.59,7.6,52000.0,6.7031,6.712,6.7031,6.712,52000.0
2012-09-24 14:20:00,7.6,7.6,7.6,7.6,24000.0,6.712,6.712,6.712,6.712,24000.0
2012-09-24 14:25:00,7.6,7.61,7.6,7.6,56800.0,6.712,6.7208,6.712,6.712,56800.0
2012-09-24 14:30:00,7.61,7.61,7.6,7.6,73600.0,6.7208,6.7208,6.712,6.712,73600.0
2012-09-24 14:35:00,7.6,7.61,7.6,7.61,34400.0,6.712,6.7208,6.712,6.7208,34400.0
2012-09-24 14:40:00,7.61,7.61,7.61,7.61,39200.0,6.7208,6.7208,6.7208,6.7208,39200.0
2012-09-24 14:45:00,7.61,7.62,7.61,7.61,28800.0,6.7208,6.7296,6.7208,6.7208,28800.0
2012-09-24 14:50:00,7.61,7.63,7.61,7.62,82400.0,6.7208,6.7385,6.7208,6.7296,82400.0
2012-09-24 14:55:00,7.62,7.62,7.61,7.61,26400.0,6.7296,6.7296,6.7208,6.7208,26400.0
2012-09-24 15:00:00,7.61,7.62,7.6,7.6,57600.0,6.7208,6.7296,6.712,6.712,57600.0
2012-09-24 15:05:00,7.6,7.61,7.6,7.61,61600.0,6.712,6.7208,6.712,6.7208,61600.0
2012-09-24 15:10:00,7.61,7.61,7.6,7.6,46400.0,6.7208,6.7208,6.712,6.712,46400.0
2012-09-24 15:15:00,7.6,7.61,7.6,7.6,68800.0,6.712,6.7208,6.712,6.712,68800.0
2012-09-24 15:20:00,7.6,7.6,7.59,7.6,84800.0,6.712,6.712,6.7031,6.712,84800.0
2012-09-24 15:25:00,7.6,7.6,7.59,7.6,95200.0,6.712,6.712,6.7031,6.712,95200.0
2012-09-24 15:30:00,7.6,7.6,7.6,7.6,77600.0,6.712,6.712,6.712,6.712,77600.0
2012-09-24 15:35:00,7.6,7.61,7.6,7.6,77600.0,6.712,6.7208,6.712,6.712,77600.0
2012-09-24 15:40:00,7.6,7.61,7.6,7.6,75200.0,6.712,6.7208,6.712,6.712,75200.0
2012-09-24 15:45:00,7.6,7.6,7.58,7.59,159200.0,6.712,6.712,6.6943,6.7031,159200.0
2012-09-24 15:50:00,7.59,7.59,7.58,7.59,180800.0,6.7031,6.7031,6.6943,6.7031,180800.0
2012-09-24 15:55:00,7.59,7.59,7.58,7.59,253600.0,6.7031,6.7031,6.6943,6.7031,253600.0
2012-09-25 09:30:00,7.62,7.62,7.6,7.6,160800.0,6.7296,6.7296,6.712,6.712,160800.0
2012-09-25 09:35:00,7.61,7.61,7.59,7.6,36800.0,6.7208,6.7208,6.7031,6.712,36800.0
2012-09-25 09:40:00,7.6,7.6,7.59,7.59,36000.0,6.712,6.712,6.7031,6.7031,36000.0
2012-09-25 09:45:00,7.59,7.59,7.58,7.58,32000.0,6.7031,6.7031,6.6943,6.6943,32000.0
2012-09-25 09:50:00,7.58,7.58,7.57,7.57,19200.0,6.6943,6.6943,6.6855,6.6855,19200.0
2012-09-25 09:55:00,7.57,7.57,7.57,7.57,20000.0,6.6855,6.6855,6.6855,6.6855,20000.0
2012-09-25 10:00:00,7.57,7.59,7.57,7.58,76800.0,6.6855,6.7031,6.6855,6.6943,76800.0
2012-09-25 10:05:00,7.58,7.59,7.58,7.59,35200.0,6.6943,6.7031,6.6943,6.7031,35200.0
2012-09-25 10:10:00,7.59,7.61,7.59,7.61,31200.0,6.7031,6.7208,6.7031,6.7208,31200.0
2012-09-25 10:15:00,7.61,7.62,7.61,7.61,37600.0,6.7208,6.7296,6.7208,6.7208,37600.0
2012-09-25 10:20:00,7.61,7.62,7.61,7.61,28000.0,6.7208,6.7296,6.7208,6.7208,28000.0
2012-09-25 10:25:00,7.61,7.61,7.59,7.6,22400.0,6.7208,6.7208,6.7031,6.712,22400.0
2012-09-25 10:30:00,7.6,7.6,7.59,7.59,15200.0,6.712,6.712,6.7031,6.7031,15200.0
2012-09-25 10:35:00,7.59,7.59,7.59,7.59,12800.0,6.7031,6.7031,6.7031,6.7031,12800.0
2012-09-25 10:40:00,7.59,7.59,7.59,7.59,21600.0,6.7031,6.7031,6.7031,6.7031,21600.0
2012-09-25 10:45:00,7.59,7.6,7.59,7.59,24800.0,6.7031,6.712,6.7031,6.7031,24800.0
2012-09-25 10:50:00,7.59,7.6,7.59,7.59,52000.0,6.7031,6.712,6.7031,6.7031,52000.0
2012-09-25 10:55:00,7.59,7.61,7.59,7.61,110400.0,6.7031,6.7208,6.7031,6.7208,110400.0
2012-09-25 11:00:00,7.61,7.63,7.61,7.62,99200.0,6.7208,6.7385,6.7208,6.7296,99200.0
2012-09-25 11:05:00,7.62,7.63,7.62,7.62,80800.0,6.7296,6.7385,6.7296,6.7296,80800.0
2012-09-25 11:10:00,7.62,7.64,7.62,7.63,92800.0,6.7296,6.7473,6.7296,6.7385,92800.0
2012-09-25 11:15:00,7.63,7.63,7.63,7.63,49600.0,6.7385,6.7385,6.7385,6.7385,49600.0
2012-09-25 11:20:00,7.63,7.64,7.63,7.64,92000.0,6.7385,6.7473,6.7385,6.7473,92000.0
2012-09-25 11:25:00,7.63,7.64,7.63,7.64,115200.0,6.7385,6.7473,6.7385,6.7473,115200.0
2012-09-25 11:30:00,7.64,7.64,7.63,7.64,30400.0,6.7473,6.7473,6.7385,6.7473,30400.0
2012-09-25 11:35:00,7.64,7.66,7.64,7.66,141600.0,6.7473,6.7649,6.7473,6.7649,141600.0
2012-09-25 11:40:00,7.66,7.66,7.64,7.65,95200.0,6.7649,6.7649,6.7473,6.7561,95200.0
2012-09-25 11:45:00,7.65,7.67,7.64,7.66,110400.0,6.7561,6.7738,6.7473,6.7649,110400.0
2012-09-25 11:50:00,7.67,7.67,7.66,7.67,83200.0,6.7738,6.7738,6.7649,6.7738,83200.0
2012-09-25 11:55:00,7.67,7.67,7.67,7.67,47200.0,6.7738,6.7738,6.7738,6.7738,47200.0
2012-09-25 12:00:00,7.67,7.67,7.66,7.66,79200.0,6.7738,6.7738,6.7649,6.7649,79200.0
2012-09-25 12:05:00,7.66,7.66,7.66,7.66,15200.0,6.7649,6.7649,6.7649,6.7649,15200.0
2012-09-25 12:10:00,7.66,7.67,7.66,7.66,48000.0,6.7649,6.7738,6.7649,6.7649,48000.0
2012-09-25 12:15:00,7.66,7.66,7.65,7.65,40800.0,6.7649,6.7649,6.7561,6.7561,40800.0
2012-09-25 12:20:00,7.65,7.65,7.64,7.64,59200.0,6.7561,6.7561,6.7473,6.7473,59200.0
2012-09-25 12:25:00,7.64,7.65,7.64,7.64,24800.0,6.7473,6.7561,6.7473,6.7473,24800.0
2012-09-25 12:30:00,7.64,7.65,7.64,7.64,70400.0,6.7473,6.7561,6.7473,6.7473,70400.0
2012-09-25 12:35:00,7.64,7.64,7.62,7.62,44000.0,6.7473,6.7473,6.7296,6.7296,44000.0
2012-09-25 12:40:00,7.62,7.62,7.61,7.61,24800.0,6.7296,6.7296,6.7208,6.7208,24800.0
2012-09-25 12:45:00,7.61,7.62,7.61,7.62,30400.0,6.7208,6.7296,6.7208,6.7296,30400.0
2012-09-25 12:50:00,7.61,7.63,7.61,7.62,44800.0,6.7208,6.7385,6.7208,6.7296,44800.0
2012-09-25 12:55:00,7.62,7.64,7.62,7.63,23200.0,6.7296,6.7473,6.7296,6.7385,23200.0
2012-09-25 13:00:00,7.64,7.64,7.63,7.63,38400.0,6.7473,6.7473,6.7385,6.7385,38400.0
2012-09-25 13:05:00,7.63,7.64,7.63,7.64,32000.0,6.7385,6.7473,6.7385,6.7473,32000.0
2012-09-25 13:10:00,7.63,7.64,7.63,7.63,55200.0,6.7385,6.7473,6.7385,6.7385,55200.0
2012-09-25 13:15:00,7.64,7.64,7.64,7.64,26400.0,6.7473,6.7473,6.7473,6.7473,26400.0
2012-09-25 13:20:00,7.63,7.63,7.63,7.63,24800.0,6.7385,6.7385,6.7385,6.7385,24800.0
2012-09-25 13:25:00,7.63,7.63,7.63,7.63,23200.0,6.7385,6.7385,6.7385,6.7385,23200.0
2012-09-25 13:30:00,7.63,7.64,7.62,7.64,20800.0,6.7385,6.7473,6.7296,6.7473,20800.0
2012-09-25 13:35:00,7.64,7.64,7.63,7.63,27200.0,6.7473,6.7473,6.7385,6.7385,27200.0
2012-09-25 13:40:00,7.63,7.63,7.61,7.61,21600.0,6.7385,6.7385,6.7208,6.7208,21600.0
2012-09-25 13:45:00,7.61,7.62,7.61,7.61,20000.0,6.7208,6.7296,6.7208,6.7208,20000.0
2012-09-25 13:50:00,7.61,7.62,7.61,7.62,18400.0,6.7208,6.7296,6.7208,6.7296,18400.0
2012-09-25 13:55:00,7.62,7.62,7.62,7.62,28800.0,6.7296,6.7296,6.7296,6.7296,28800.0
2012-09-25 14:00:00,7.62,7.62,7.62,7.62,8000.0,6.7296,6.7296,6.7296,6.7296,8000.0
2012-09-25 14:05:00,7.61,7.61,7.61,7.61,16000.0,6.7208,6.7208,6.7208,6.7208,16000.0
2012-09-25 14:10:00,7.61,7.61,7.61,7.61,16800.0,6.7208,6.7208,6.7208,6.7208,16800.0
2012-09-25 14:15:00,7.62,7.62,7.6,7.61,27200.0,6.7296,6.7296,6.712,6.7208,27200.0
2012-09-25 14:20:00,7.6,7.6,7.59,7.59,19200.0,6.712,6.712,6.7031,6.7031,19200.0
2012-09-25 14:25:00,7.59,7.59,7.59,7.59,51200.0,6.7031,6.7031,6.7031,6.7031,51200.0
2012-09-25 14:30:00,7.59,7.6,7.59,7.6,24800.0,6.7031,6.712,6.7031,6.712,24800.0
2012-09-25 14:35:00,7.6,7.6,7.59,7.6,24800.0,6.712,6.712,6.7031,6.712,24800.0
2012-09-25 14:40:00,7.6,7.6,7.59,7.59,28800.0,6.712,6.712,6.7031,6.7031,28800.0
2012-09-25 14:45:00,7.59,7.59,7.58,7.59,46400.0,6.7031,6.7031,6.6943,6.7031,46400.0
2012-09-25 14:50:00,7.59,7.59,7.59,7.59,20800.0,6.7031,6.7031,6.7031,6.7031,20800.0
2012-09-25 14:55:00,7.59,7.59,7.58,7.58,124000.0,6.7031,6.7031,6.6943,6.6943,124000.0
2012-09-25 15:00:00,7.58,7.58,7.56,7.56,89600.0,6.6943,6.6943,6.6766,6.6766,89600.0
2012-09-25 15:05:00,7.56,7.57,7.56,7.56,156000.0,6.6766,6.6855,6.6766,6.6766,156000.0
2012-09-25 15:10:00,7.56,7.56,7.54,7.56,96000.0,6.6766,6.6766,6.659,6.6766,96000.0
2012-09-25 15:15:00,7.56,7.57,7.56,7.56,142400.0,6.6766,6.6855,6.6766,6.6766,142400.0
2012-09-25 15:20:00,7.56,7.58,7.56,7.57,72800.0,6.6766,6.6943,6.6766,6.6855,72800.0
2012-09-25 15:25:00,7.58,7.58,7.57,7.58,65600.0,6.6943,6.6943,6.6855,6.6943,65600.0
2012-09-25 15:30:00,7.58,7.58,7.57,7.58,151200.0,6.6943,6.6943,6.6855,6.6943,151200.0
2012-09-25 15:35:00,7.58,7.59,7.56,7.56,142400.0,6.6943,6.7031,6.6766,6.6766,142400.0
2012-09-25 15:40:00,7.56,7.57,7.56,7.56,146400.0,6.6766,6.6855,6.6766,6.6766,146400.0
2012-09-25 15:45:00,7.56,7.56,7.54,7.54,228000.0,6.6766,6.6766,6.659,6.659,228000.0
2012-09-25 15:50:00,7.54,7.55,7.53,7.54,272800.0,6.659,6.6678,6.6501,6.659,272800.0
2012-09-25 15:55:00,7.54,7.54,7.52,7.52,552800.0,6.659,6.659,6.6413,6.6413,552800.0
2012-09-26 09:30:00,7.51,7.52,7.49,7.51,96000.0,6.6325,6.6413,6.6148,6.6325,96000.0
2012-09-26 09:35:00,7.51,7.51,7.46,7.48,53600.0,6.6325,6.6325,6.5883,6.606,53600.0
2012-09-26 09:40:00,7.47,7.47,7.45,7.46,17600.0,6.5971,6.5971,6.5795,6.5883,17600.0
2012-09-26 09:45:00,7.46,7.47,7.46,7.46,28800.0,6.5883,6.5971,6.5883,6.5883,28800.0
2012-09-26 09:50:00,7.47,7.48,7.46,7.48,32800.0,6.5971,6.606,6.5883,6.606,32800.0
2012-09-26 09:55:00,7.49,7.49,7.48,7.48,23200.0,6.6148,6.6148,6.606,6.606,23200.0
2012-09-26 10:00:00,7.48,7.49,7.47,7.49,40800.0,6.606,6.6148,6.5971,6.6148,40800.0
2012-09-26 10:05:00,7.48,7.48,7.47,7.47,16000.0,6.606,6.606,6.5971,6.5971,16000.0
2012-09-26 10:10:00,7.48,7.48,7.47,7.48,19200.0,6.606,6.606,6.5971,6.606,19200.0
2012-09-26 10:15:00,7.47,7.48,7.46,7.47,13600.0,6.5971,6.606,6.5883,6.5971,13600.0
2012-09-26 10:20:00,7.47,7.47,7.45,7.45,15200.0,6.5971,6.5971,6.5795,6.5795,15200.0
2012-09-26 10:25:00,7.45,7.46,7.44,7.45,12800.0,6.5795,6.5883,6.5707,6.5795,12800.0
2012-09-26 10:30:00,7.44,7.45,7.42,7.43,96000.0,6.5707,6.5795,6.553,6.5618,96000.0
2012-09-26 10:35:00,7.43,7.43,7.4,7.4,29600.0,6.5618,6.5618,6.5353,6.5353,29600.0
2012-09-26 10:40:00,7.4,7.42,7.4,7.41,28000.0,6.5353,6.553,6.5353,6.5442,28000.0
2012-09-26 10:45:00,7.42,7.42,7.41,7.41,7200.0,6.553,6.553,6.5442,6.5442,7200.0
2012-09-26 10:50:00,7.41,7.43,7.41,7.42,41600.0,6.5442,6.5618,6.5442,6.553,41600.0
2012-09-26 10:55:00,7.42,7.42,7.4,7.4,37600.0,6.553,6.553,6.5353,6.5353,37600.0
2012-09-26 11:00:00,7.41,7.43,7.4,7.42,40000.0,6.5442,6.5618,6.5353,6.553,40000.0
2012-09-26 11:05:00,7.42,7.43,7.42,7.43,24800.0,6.553,6.5618,6.553,6.5618,24800.0
2012-09-26 11:10:00,7.43,7.43,7.42,7.43,52000.0,6.5618,6.5618,6.553,6.5618,52000.0
2012-09-26 11:15:00,7.44,7.45,7.43,7.45,22400.0,6.5707,6.5795,6.5618,6.5795,22400.0
2012-09-26 11:20:00,7.45,7.46,7.45,7.45,18400.0,6.5795,6.5883,6.5795,6.5795,18400.0
2012-09-26 11:25:00,7.45,7.46,7.45,7.45,38400.0,6.5795,6.5883,6.5795,6.5795,38400.0
2012-09-26 11:30:00,7.45,7.45,7.42,7.43,102400.0,6.5795,6.5795,6.553,6.5618,102400.0
2012-09-26 11:35:00,7.43,7.43,7.42,7.43,11200.0,6.5618,6.5618,6.553,6.5618,11200.0
2012-09-26 11:40:00,7.43,7.45,7.43,7.45,32800.0,6.5618,6.5795,6.5618,6.5795,32800.0
2012-09-26 11:45:00,7.45,7.45,7.43,7.43,34400.0,6.5795,6.5795,6.5618,6.5618,34400.0
2012-09-26 11:50:00,7.43,7.44,7.43,7.44,49600.0,6.5618,6.5707,6.5618,6.5707,49600.0
2012-09-26 11:55:00,7.44,7.44,7.43,7.44,60800.0,6.5707,6.5707,6.5618,6.5707,60800.0
2012-09-26 12:00:00,7.44,7.44,7.43,7.43,47200.0,6.5707,6.5707,6.5618,6.5618,47200.0
2012-09-26 12:05:00,7.43,7.44,7.43,7.43,113600.0,6.5618,6.5707,6.5618,6.5618,113600.0
2012-09-26 12:10:00,7.43,7.44,7.42,7.43,112800.0,6.5618,6.5707,6.553,6.5618,112800.0
2012-09-26 12:15:00,7.43,7.43,7.43,7.43,12000.0,6.5618,6.5618,6.5618,6.5618,12000.0
2012-09-26 12:20:00,7.43,7.43,7.42,7.42,27200.0,6.5618,6.5618,6.553,6.553,27200.0
2012-09-26 12:25:00,7.42,7.43,7.42,7.42,26400.0,6.553,6.5618,6.553,6.553,26400.0
2012-09-26 12:30:00,7.42,7.42,7.42,7.42,7200.0,6.553,6.553,6.553,6.553,7200.0
2012-09-26 12:35:00,7.42,7.43,7.42,7.43,7200.0,6.553,6.5618,6.553,6.5618,7200.0
2012-09-26 12:40:00,7.43,7.43,7.42,7.42,20000.0,6.5618,6.5618,6.553,6.553,20000.0
2012-09-26 12:45:00,7.42,7.42,7.42,7.42,17600.0,6.553,6.553,6.553,6.553,17600.0
2012-09-26 12:50:00,7.42,7.42,7.41,7.42,17600.0,6.553,6.553,6.5442,6.553,17600.0
2012-09-26 12:55:00,7.41,7.43,7.41,7.43,25600.0,6.5442,6.5618,6.5442,6.5618,25600.0
2012-09-26 13:00:00,7.43,7.43,7.42,7.42,47200.0,6.5618,6.5618,6.553,6.553,47200.0
2012-09-26 13:05:00,7.42,7.43,7.42,7.42,82400.0,6.553,6.5618,6.553,6.553,82400.0
2012-09-26 13:10:00,7.42,7.43,7.42,7.42,31200.0,6.553,6.5618,6.553,6.553,31200.0
2012-09-26 13:15:00,7.42,7.43,7.42,7.42,42400.0,6.553,6.5618,6.553,6.553,42400.0
2012-09-26 13:20:00,7.43,7.43,7.42,7.43,21600.0,6.5618,6.5618,6.553,6.5618,21600.0
2012-09-26 13:25:00,7.43,7.44,7.43,7.43,102400.0,6.5618,6.5707,6.5618,6.5618,102400.0
2012-09-26 13:30:00,7.43,7.43,7.42,7.43,55200.0,6.5618,6.5618,6.553,6.5618,55200.0
2012-09-26 13:35:00,7.43,7.43,7.42,7.43,24000.0,6.5618,6.5618,6.553,6.5618,24000.0
2012-09-26 13:40:00,7.42,7.43,7.42,7.42,68000.0,6.553,6.5618,6.553,6.553,68000.0
2012-09-26 13:45:00,7.42,7.42,7.41,7.41,57600.0,6.553,6.553,6.5442,6.5442,57600.0
2012-09-26 13:50:00,7.41,7.42,7.41,7.41,96800.0,6.5442,6.553,6.5442,6.5442,96800.0
2012-09-26 13:55:00,7.41,7.41,7.4,7.4,39200.0,6.5442,6.5442,6.5353,6.5353,39200.0
2012-09-26 14:00:00,7.4,7.42,7.4,7.41,102400.0,6.5353,6.553,6.5353,6.5442,102400.0
2012-09-26 14:05:00,7.41,7.42,7.41,7.41,58400.0,6.5442,6.553,6.5442,6.5442,58400.0
2012-09-26 14:10:00,7.41,7.42,7.41,7.41,48800.0,6.5442,6.553,6.5442,6.5442,48800.0
2012-09-26 14:15:00,7.41,7.42,7.41,7.42,36000.0,6.5442,6.553,6.5442,6.553,36000.0
2012-09-26 14:20:00,7.42,7.43,7.42,7.42,53600.0,6.553,6.5618,6.553,6.553,53600.0
2012-09-26 14:25:00,7.42,7.43,7.41,7.41,112800.0,6.553,6.5618,6.5442,6.5442,112800.0
2012-09-26 14:30:00,7.42,7.42,7.41,7.42,46400.0,6.553,6.553,6.5442,6.553,46400.0
2012-09-26 14:35:00,7.42,7.43,7.42,7.42,107200.0,6.553,6.5618,6.553,6.553,107200.0
2012-09-26 14:40:00,7.42,7.42,7.42,7.42,21600.0,6.553,6.553,6.553,6.553,21600.0
2012-09-26 14:45:00,7.42,7.43,7.41,7.42,76000.0,6.553,6.5618,6.5442,6.553,76000.0
2012-09-26 14:50:00,7.41,7.41,7.4,7.41,44800.0,6.5442,6.5442,6.5353,6.5442,44800.0
2012-09-26 14:55:00,7.4,7.42,7.4,7.42,39200.0,6.5353,6.553,6.5353,6.553,39200.0
2012-09-26 15:00:00,7.42,7.42,7.41,7.41,40800.0,6.553,6.553,6.5442,6.5442,40800.0
2012-09-26 15:05:00,7.41,7.41,7.39,7.4,80000.0,6.5442,6.5442,6.5265,6.5353,80000.0
2012-09-26 15:10:00,7.4,7.4,7.39,7.4,56000.0,6.5353,6.5353,6.5265,6.5353,56000.0
2012-09-26 15:15:00,7.4,7.41,7.4,7.41,76000.0,6.5353,6.5442,6.5353,6.5442,76000.0
2012-09-26 15:20:00,7.41,7.41,7.4,7.4,78400.0,6.5442,6.5442,6.5353,6.5353,78400.0
2012-09-26 15:25:00,7.41,7.42,7.4,7.4,68000.0,6.5442,6.553,6.5353,6.5353,68000.0
2012-09-26 15:30:00,7.4,7.41,7.4,7.41,113600.0,6.5353,6.5442,6.5353,6.5442,113600.0
2012-09-26 15:35:00,7.41,7.41,7.4,7.4,110400.0,6.5442,6.5442,6.5353,6.5353,110400.0
2012-09-26 15:40:00,7.4,7.41,7.4,7.41,103200.0,6.5353,6.5442,6.5353,6.5442,103200.0
2012-09-26 15:45:00,7.41,7.41,7.4,7.4,120800.0,6.5442,6.5442,6.5353,6.5353,120800.0
2012-09-26 15:50:00,7.4,7.41,7.4,7.41,130400.0,6.5353,6.5442,6.5353,6.5442,130400.0
2012-09-26 15:55:00,7.4,7.41,7.4,7.4,255200.0,6.5353,6.5442,6.5353,6.5353,255200.0
2012-09-27 09:30:00,7.39,7.43,7.38,7.39,272800.0,6.5265,6.5618,6.5177,6.5265,272800.0
2012-09-27 09:35:00,7.39,7.41,7.39,7.4,48800.0,6.5265,6.5442,6.5265,6.5353,48800.0
2012-09-27 09:40:00,7.4,7.42,7.39,7.41,83200.0,6.5353,6.553,6.5265,6.5442,83200.0
2012-09-27 09:45:00,7.42,7.42,7.4,7.4,105600.0,6.553,6.553,6.5353,6.5353,105600.0
2012-09-27 09:50:00,7.4,7.41,7.39,7.39,73600.0,6.5353,6.5442,6.5265,6.5265,73600.0
2012-09-27 09:55:00,7.39,7.39,7.38,7.38,80000.0,6.5265,6.5265,6.5177,6.5177,80000.0
2012-09-27 10:00:00,7.38,7.38,7.33,7.34,256800.0,6.5177,6.5177,6.4735,6.4823,256800.0
2012-09-27 10:05:00,7.33,7.37,7.33,7.37,84000.0,6.4735,6.5088,6.4735,6.5088,84000.0
2012-09-27 10:10:00,7.37,7.37,7.36,7.36,89600.0,6.5088,6.5088,6.5,6.5,89600.0
2012-09-27 10:15:00,7.36,7.37,7.36,7.36,68000.0,6.5,6.5088,6.5,6.5,68000.0
2012-09-27 10:20:00,7.36,7.37,7.35,7.36,60000.0,6.5,6.5088,6.4912,6.5,60000.0
2012-09-27 10:25:00,7.36,7.36,7.35,7.35,57600.0,6.5,6.5,6.4912,6.4912,57600.0
2012-09-27 10:30:00,7.36,7.37,7.36,7.37,48800.0,6.5,6.5088,6.5,6.5088,48800.0
2012-09-27 10:35:00,7.36,7.37,7.36,7.36,55200.0,6.5,6.5088,6.5,6.5,55200.0
2012-09-27 10:40:00,7.36,7.36,7.35,7.35,111200.0,6.5,6.5,6.4912,6.4912,111200.0
2012-09-27 10:45:00,7.36,7.37,7.35,7.36,64000.0,6.5,6.5088,6.4912,6.5,64000.0
2012-09-27 10:50:00,7.36,7.36,7.36,7.36,79200.0,6.5,6.5,6.5,6.5,79200.0
2012-09-27 10:55:00,7.36,7.37,7.36,7.36,54400.0,6.5,6.5088,6.5,6.5,54400.0
2012-09-27 11:00:00,7.36,7.37,7.36,7.36,356800.0,6.5,6.5088,6.5,6.5,356800.0
2012-09-27 11:05:00,7.36,7.36,7.36,7.36,45600.0,6.5,6.5,6.5,6.5,45600.0
2012-09-27 11:10:00,7.36,7.36,7.36,7.36,41600.0,6.5,6.5,6.5,6.5,41600.0
2012-09-27 11:15:00,7.36,7.36,7.36,7.36,14400.0,6.5,6.5,6.5,6.5,14400.0
2012-09-27 11:20:00,7.36,7.36,7.36,7.36,82400.0,6.5,6.5,6.5,6.5,82400.0
2012-09-27 11:25:00,7.35,7.36,7.34,7.36,29600.0,6.4912,6.5,6.4823,6.5,29600.0
2012-09-27 11:30:00,7.36,7.37,7.36,7.36,64000.0,6.5,6.5088,6.5,6.5,64000.0
2012-09-27 11:35:00,7.36,7.37,7.36,7.36,129600.0,6.5,6.5088,6.5,6.5,129600.0
2012-09-27 11:40:00,7.36,7.37,7.36,7.36,55200.0,6.5,6.5088,6.5,6.5,55200.0
2012-09-27 11:45:00,7.36,7.37,7.36,7.36,88800.0,6.5,6.5088,6.5,6.5,88800.0
2012-09-27 11:50:00,7.36,7.37,7.36,7.36,41600.0,6.5,6.5088,6.5,6.5,41600.0
2012-09-27 11:55:00,7.36,7.37,7.36,7.37,428800.0,6.5,6.5088,6.5,6.5088,428800.0
2012-09-27 12:00:00,7.37,7.39,7.37,7.39,72000.0,6.5088,6.5265,6.5088,6.5265,72000.0
2012-09-27 12:05:00,7.39,7.39,7.38,7.38,364000.0,6.5265,6.5265,6.5177,6.5177,364000.0
2012-09-27 12:10:00,7.38,7.39,7.38,7.38,76000.0,6.5177,6.5265,6.5177,6.5177,76000.0
2012-09-27 12:15:00,7.38,7.39,7.38,7.39,56000.0,6.5177,6.5265,6.5177,6.5265,56000.0
2012-09-27 12:20:00,7.39,7.4,7.39,7.4,52800.0,6.5265,6.5353,6.5265,6.5353,52800.0
2012-09-27 12:25:00,7.4,7.41,7.39,7.4,138400.0,6.5353,6.5442,6.5265,6.5353,138400.0
2012-09-27 12:30:00,7.4,7.41,7.4,7.41,132000.0,6.5353,6.5442,6.5353,6.5442,132000.0
2012-09-27 12:35:00,7.41,7.41,7.4,7.4,77600.0,6.5442,6.5442,6.5353,6.5353,77600.0
2012-09-27 12:40:00,7.41,7.41,7.4,7.41,53600.0,6.5442,6.5442,6.5353,6.5442,53600.0
2012-09-27 12:45:00,7.4,7.41,7.4,7.4,78400.0,6.5353,6.5442,6.5353,6.5353,78400.0
2012-09-27 12:50:00,7.4,7.4,7.4,7.4,53600.0,6.5353,6.5353,6.5353,6.5353,53600.0
2012-09-27 12:55:00,7.4,7.4,7.39,7.39,101600.0,6.5353,6.5353,6.5265,6.5265,101600.0
2012-09-27 13:00:00,7.39,7.4,7.39,7.4,18400.0,6.5265,6.5353,6.5265,6.5353,18400.0
2012-09-27 13:05:00,7.4,7.4,7.4,7.4,29600.0,6.5353,6.5353,6.5353,6.5353,29600.0
2012-09-27 13:10:00,7.4,7.4,7.4,7.4,12000.0,6.5353,6.5353,6.5353,6.5353,12000.0
2012-09-27 13:15:00,7.4,7.4,7.39,7.39,90400.0,6.5353,6.5353,6.5265,6.5265,90400.0
2012-09-27 13:20:00,7.4,7.4,7.39,7.39,24800.0,6.5353,6.5353,6.5265,6.5265,24800.0
2012-09-27 13:25:00,7.39,7.4,7.39,7.4,39200.0,6.5265,6.5353,6.5265,6.5353,39200.0
2012-09-27 13:30:00,7.4,7.4,7.4,7.4,88000.0,6.5353,6.5353,6.5353,6.5353,88000.0
2012-09-27 13:35:00,7.4,7.41,7.4,7.41,190400.0,6.5353,6.5442,6.5353,6.5442,190400.0
2012-09-27 13:40:00,7.41,7.41,7.4,7.4,97600.0,6.5442,6.5442,6.5353,6.5353,97600.0
2012-09-27 13:45:00,7.4,7.4,7.4,7.4,43200.0,6.5353,6.5353,6.5353,6.5353,43200.0
2012-09-27 13:50:00,7.4,7.4,7.39,7.4,187200.0,6.5353,6.5353,6.5265,6.5353,187200.0
2012-09-27 13:55:00,7.4,7.4,7.39,7.39,236800.0,6.5353,6.5353,6.5265,6.5265,236800.0
2012-09-27 14:00:00,7.39,7.39,7.39,7.39,107200.0,6.5265,6.5265,6.5265,6.5265,107200.0
2012-09-27 14:05:00,7.39,7.39,7.39,7.39,173600.0,6.5265,6.5265,6.5265,6.5265,173600.0
2012-09-27 14:10:00,7.39,7.4,7.39,7.39,66400.0,6.5265,6.5353,6.5265,6.5265,66400.0
2012-09-27 14:15:00,7.39,7.39,7.39,7.39,50400.0,6.5265,6.5265,6.5265,6.5265,50400.0
2012-09-27 14:20:00,7.39,7.39,7.39,7.39,53600.0,6.5265,6.5265,6.5265,6.5265,53600.0
2012-09-27 14:25:00,7.39,7.39,7.39,7.39,83200.0,6.5265,6.5265,6.5265,6.5265,83200.0
2012-09-27 14:30:00,7.39,7.39,7.39,7.39,100000.0,6.5265,6.5265,6.5265,6.5265,100000.0
2012-09-27 14:35:00,7.39,7.39,7.39,7.39,88800.0,6.5265,6.5265,6.5265,6.5265,88800.0
2012-09-27 14:40:00,7.39,7.39,7.39,7.39,48800.0,6.5265,6.5265,6.5265,6.5265,48800.0
2012-09-27 14:45:00,7.39,7.39,7.39,7.39,97600.0,6.5265,6.5265,6.5265,6.5265,97600.0
2012-09-27 14:50:00,7.39,7.39,7.38,7.39,129600.0,6.5265,6.5265,6.5177,6.5265,129600.0
2012-09-27 14:55:00,7.39,7.39,7.39,7.39,160000.0,6.5265,6.5265,6.5265,6.5265,160000.0
2012-09-27 15:00:00,7.39,7.4,7.39,7.39,264000.0,6.5265,6.5353,6.5265,6.5265,264000.0
2012-09-27 15:05:00,7.39,7.4,7.39,7.4,299200.0,6.5265,6.5353,6.5265,6.5353,299200.0
2012-09-27 15:10:00,7.4,7.41,7.4,7.41,253600.0,6.5353,6.5442,6.5353,6.5442,253600.0
2012-09-27 15:15:00,7.4,7.41,7.4,7.4,72800.0,6.5353,6.5442,6.5353,6.5353,72800.0
2012-09-27 15:20:00,7.4,7.41,7.4,7.41,52000.0,6.5353,6.5442,6.5353,6.5442,52000.0
2012-09-27 15:25:00,7.41,7.41,7.4,7.4,98400.0,6.5442,6.5442,6.5353,6.5353,98400.0
2012-09-27 15:30:00,7.4,7.41,7.4,7.41,97600.0,6.5353,6.5442,6.5353,6.5442,97600.0
2012-09-27 15:35:00,7.41,7.42,7.41,7.41,104800.0,6.5442,6.553,6.5442,6.5442,104800.0
2012-09-27 15:40:00,7.41,7.42,7.41,7.41,87200.0,6.5442,6.553,6.5442,6.5442,87200.0
2012-09-27 15:45:00,7.41,7.42,7.4,7.4,118400.0,6.5442,6.553,6.5353,6.5353,118400.0
2012-09-27 15:50:00,7.4,7.41,7.4,7.4,108800.0,6.5353,6.5442,6.5353,6.5353,108800.0
2012-09-27 15:55:00,7.4,7.41,7.4,7.41,366400.0,6.5353,6.5442,6.5353,6.5442,366400.0
2012-09-28 09:30:00,7.37,7.39,7.37,7.37,99200.0,6.5088,6.5265,6.5088,6.5088,99200.0
2012-09-28 09:35:00,7.37,7.41,7.37,7.4,51200.0,6.5088,6.5442,6.5088,6.5353,51200.0
2012-09-28 09:40:00,7.4,7.41,7.39,7.39,88800.0,6.5353,6.5442,6.5265,6.5265,88800.0
2012-09-28 09:45:00,7.39,7.39,7.36,7.38,119200.0,6.5265,6.5265,6.5,6.5177,119200.0
2012-09-28 09:50:00,7.38,7.38,7.37,7.38,41600.0,6.5177,6.5177,6.5088,6.5177,41600.0
2012-09-28 09:55:00,7.37,7.37,7.36,7.37,44800.0,6.5088,6.5088,6.5,6.5088,44800.0
2012-09-28 10:00:00,7.37,7.38,7.36,7.37,121600.0,6.5088,6.5177,6.5,6.5088,121600.0
2012-09-28 10:05:00,7.37,7.38,7.36,7.36,374400.0,6.5088,6.5177,6.5,6.5,374400.0
2012-09-28 10:10:00,7.36,7.37,7.36,7.37,660800.0,6.5,6.5088,6.5,6.5088,660800.0
2012-09-28 10:15:00,7.37,7.37,7.36,7.36,32000.0,6.5088,6.5088,6.5,6.5,32000.0
2012-09-28 10:20:00,7.36,7.36,7.35,7.35,40000.0,6.5,6.5,6.4912,6.4912,40000.0
2012-09-28 10:25:00,7.35,7.35,7.33,7.34,31200.0,6.4912,6.4912,6.4735,6.4823,31200.0
2012-09-28 10:30:00,7.34,7.35,7.34,7.34,47200.0,6.4823,6.4912,6.4823,6.4823,47200.0
2012-09-28 10:35:00,7.34,7.35,7.34,7.35,14400.0,6.4823,6.4912,6.4823,6.4912,14400.0
2012-09-28 10:40:00,7.35,7.35,7.34,7.35,22400.0,6.4912,6.4912,6.4823,6.4912,22400.0
2012-09-28 10:45:00,7.34,7.35,7.34,7.35,63200.0,6.4823,6.4912,6.4823,6.4912,63200.0
2012-09-28 10:50:00,7.34,7.35,7.34,7.35,73600.0,6.4823,6.4912,6.4823,6.4912,73600.0
2012-09-28 10:55:00,7.35,7.35,7.34,7.35,51200.0,6.4912,6.4912,6.4823,6.4912,51200.0
2012-09-28 11:00:00,7.35,7.35,7.34,7.34,35200.0,6.4912,6.4912,6.4823,6.4823,35200.0
2012-09-28 11:05:00,7.34,7.35,7.34,7.35,16800.0,6.4823,6.4912,6.4823,6.4912,16800.0
2012-09-28 11:10:00,7.35,7.35,7.34,7.34,28000.0,6.4912,6.4912,6.4823,6.4823,28000.0
2012-09-28 11:15:00,7.33,7.35,7.33,7.34,33600.0,6.4735,6.4912,6.4735,6.4823,33600.0
2012-09-28 11:20:00,7.34,7.35,7.34,7.35,29600.0,6.4823,6.4912,6.4823,6.4912,29600.0
2012-09-28 11:25:00,7.35,7.35,7.34,7.34,40800.0,6.4912,6.4912,6.4823,6.4823,40800.0
2012-09-28 11:30:00,7.34,7.35,7.34,7.34,56800.0,6.4823,6.4912,6.4823,6.4823,56800.0
2012-09-28 11:35:00,7.34,7.35,7.34,7.35,72000.0,6.4823,6.4912,6.4823,6.4912,72000.0
2012-09-28 11:40:00,7.35,7.36,7.34,7.35,69600.0,6.4912,6.5,6.4823,6.4912,69600.0
2012-09-28 11:45:00,7.35,7.35,7.35,7.35,87200.0,6.4912,6.4912,6.4912,6.4912,87200.0
2012-09-28 11:50:00,7.35,7.35,7.34,7.34,42400.0,6.4912,6.4912,6.4823,6.4823,42400.0
2012-09-28 11:55:00,7.34,7.35,7.34,7.35,23200.0,6.4823,6.4912,6.4823,6.4912,23200.0
2012-09-28 12:00:00,7.34,7.36,7.34,7.34,137600.0,6.4823,6.5,6.4823,6.4823,137600.0
2012-09-28 12:05:00,7.34,7.37,7.34,7.37,193600.0,6.4823,6.5088,6.4823,6.5088,193600.0
2012-09-28 12:10:00,7.37,7.38,7.37,7.37,130400.0,6.5088,6.5177,6.5088,6.5088,130400.0
2012-09-28 12:15:00,7.38,7.39,7.37,7.37,85600.0,6.5177,6.5265,6.5088,6.5088,85600.0
2012-09-28 12:20:00,7.37,7.37,7.36,7.36,85600.0,6.5088,6.5088,6.5,6.5,85600.0
2012-09-28 12:25:00,7.36,7.37,7.35,7.36,22400.0,6.5,6.5088,6.4912,6.5,22400.0
2012-09-28 12:30:00,7.36,7.36,7.35,7.36,19200.0,6.5,6.5,6.4912,6.5,19200.0
2012-09-28 12:35:00,7.36,7.37,7.36,7.36,30400.0,6.5,6.5088,6.5,6.5,30400.0
2012-09-28 12:40:00,7.36,7.36,7.35,7.36,337600.0,6.5,6.5,6.4912,6.5,337600.0
2012-09-28 12:45:00,7.36,7.36,7.35,7.35,208800.0,6.5,6.5,6.4912,6.4912,208800.0
2012-09-28 12:50:00,7.35,7.35,7.35,7.35,8000.0,6.4912,6.4912,6.4912,6.4912,8000.0
2012-09-28 12:55:00,7.35,7.35,7.35,7.35,171200.0,6.4912,6.4912,6.4912,6.4912,171200.0
2012-09-28 13:00:00,7.35,7.35,7.34,7.35,113600.0,6.4912,6.4912,6.4823,6.4912,113600.0
2012-09-28 13:05:00,7.35,7.35,7.34,7.34,93600.0,6.4912,6.4912,6.4823,6.4823,93600.0
2012-09-28 13:10:00,7.34,7.35,7.33,7.34,63200.0,6.4823,6.4912,6.4735,6.4823,63200.0
2012-09-28 13:15:00,7.34,7.34,7.34,7.34,32000.0,6.4823,6.4823,6.4823,6.4823,32000.0
2012-09-28 13:20:00,7.34,7.35,7.34,7.35,90400.0,6.4823,6.4912,6.4823,6.4912,90400.0
2012-09-28 13:25:00,7.35,7.35,7.34,7.34,55200.0,6.4912,6.4912,6.4823,6.4823,55200.0
2012-09-28 13:30:00,7.35,7.35,7.34,7.35,39200.0,6.4912,6.4912,6.4823,6.4912,39200.0
2012-09-28 13:35:00,7.35,7.36,7.35,7.36,102400.0,6.4912,6.5,6.4912,6.5,102400.0
2012-09-28 13:40:00,7.36,7.36,7.36,7.36,96000.0,6.5,6.5,6.5,6.5,96000.0
2012-09-28 13:45:00,7.35,7.36,7.35,7.35,67200.0,6.4912,6.5,6.4912,6.4912,67200.0
2012-09-28 13:50:00,7.35,7.35,7.35,7.35,31200.0,6.4912,6.4912,6.4912,6.4912,31200.0
2012-09-28 13:55:00,7.35,7.36,7.35,7.35,90400.0,6.4912,6.5,6.4912,6.4912,90400.0
2012-09-28 14:00:00,7.35,7.37,7.35,7.35,80800.0,6.4912,6.5088,6.4912,6.4912,80800.0
2012-09-28 14:05:00,7.36,7.36,7.34,7.35,30400.0,6.5,6.5,6.4823,6.4912,30400.0
2012-09-28 14:10:00,7.34,7.36,7.34,7.36,49600.0,6.4823,6.5,6.4823,6.5,49600.0
2012-09-28 14:15:00,7.36,7.36,7.35,7.35,44000.0,6.5,6.5,6.4912,6.4912,44000.0
2012-09-28 14:20:00,7.35,7.36,7.35,7.35,24000.0,6.4912,6.5,6.4912,6.4912,24000.0
2012-09-28 14:25:00,7.35,7.36,7.35,7.35,93600.0,6.4912,6.5,6.4912,6.4912,93600.0
2012-09-28 14:30:00,7.35,7.36,7.34,7.36,83200.0,6.4912,6.5,6.4823,6.5,83200.0
2012-09-28 14:35:00,7.36,7.36,7.35,7.35,72800.0,6.5,6.5,6.4912,6.4912,72800.0
2012-09-28 14:40:00,7.35,7.36,7.35,7.36,32800.0,6.4912,6.5,6.4912,6.5,32800.0
2012-09-28 14:45:00,7.36,7.36,7.35,7.35,73600.0,6.5,6.5,6.4912,6.4912,73600.0
2012-09-28 14:50:00,7.36,7.36,7.35,7.35,48000.0,6.5,6.5,6.4912,6.4912,48000.0
2012-09-28 14:55:00,7.35,7.36,7.35,7.35,135200.0,6.4912,6.5,6.4912,6.4912,135200.0
2012-09-28 15:00:00,7.35,7.36,7.35,7.36,54400.0,6.4912,6.5,6.4912,6.5,54400.0
2012-09-28 15:05:00,7.36,7.37,7.36,7.36,61600.0,6.5,6.5088,6.5,6.5,61600.0
2012-09-28 15:10:00,7.36,7.37,7.36,7.37,42400.0,6.5,6.5088,6.5,6.5088,42400.0
2012-09-28 15:15:00,7.37,7.37,7.36,7.36,94400.0,6.5088,6.5088,6.5,6.5,94400.0
2012-09-28 15:20:00,7.36,7.37,7.36,7.37,49600.0,6.5,6.5088,6.5,6.5088,49600.0
2012-09-28 15:25:00,7.37,7.37,7.35,7.36,75200.0,6.5088,6.5088,6.4912,6.5,75200.0
2012-09-28 15:30:00,7.36,7.36,7.35,7.35,92000.0,6.5,6.5,6.4912,6.4912,92000.0
2012-09-28 15:35:00,7.35,7.36,7.35,7.35,119200.0,6.4912,6.5,6.4912,6.4912,119200.0
2012-09-28 15:40:00,7.35,7.37,7.35,7.36,223200.0,6.4912,6.5088,6.4912,6.5,223200.0
2012-09-28 15:45:00,7.36,7.37,7.36,7.36,545600.0,6.5,6.5088,6.5,6.5,545600.0
2012-09-28 15:50:00,7.36,7.37,7.35,7.36,295200.0,6.5,6.5088,6.4912,6.5,295200.0
2012-09-28 15:55:00,7.36,7.37,7.36,7.36,718400.0,6.5,6.5088,6.5,6.5,718400.0
2012-10-01 09:30:00,7.4,7.44,7.38,7.4,189600.0,6.5353,6.5707,6.5177,6.5353,189600.0
2012-10-01 09:35:00,7.4,7.4,7.36,7.37,118400.0,6.5353,6.5353,6.5,6.5088,118400.0
2012-10-01 09:40:00,7.37,7.37,7.34,7.35,152800.0,6.5088,6.5088,6.4823,6.4912,152800.0
2012-10-01 09:45:00,7.35,7.36,7.34,7.34,66400.0,6.4912,6.5,6.4823,6.4823,66400.0
2012-10-01 09:50:00,7.34,7.34,7.3,7.3,164800.0,6.4823,6.4823,6.447,6.447,164800.0
2012-10-01 09:55:00,7.31,7.32,7.3,7.32,93600.0,6.4558,6.4647,6.447,6.4647,93600.0
2012-10-01 10:00:00,7.32,7.37,7.32,7.36,129600.0,6.4647,6.5088,6.4647,6.5,129600.0
2012-10-01 10:05:00,7.36,7.37,7.36,7.36,127200.0,6.5,6.5088,6.5,6.5,127200.0
2012-10-01 10:10:00,7.36,7.37,7.36,7.37,104800.0,6.5,6.5088,6.5,6.5088,104800.0
2012-10-01 10:15:00,7.37,7.37,7.36,7.36,104000.0,6.5088,6.5088,6.5,6.5,104000.0
2012-10-01 10:20:00,7.36,7.36,7.33,7.34,108800.0,6.5,6.5,6.4735,6.4823,108800.0
2012-10-01 10:25:00,7.34,7.36,7.34,7.35,136800.0,6.4823,6.5,6.4823,6.4912,136800.0
2012-10-01 10:30:00,7.35,7.36,7.35,7.35,100800.0,6.4912,6.5,6.4912,6.4912,100800.0
2012-10-01 10:35:00,7.35,7.35,7.35,7.35,58400.0,6.4912,6.4912,6.4912,6.4912,58400.0
2012-10-01 10:40:00,7.35,7.35,7.34,7.35,167200.0,6.4912,6.4912,6.4823,6.4912,167200.0
2012-10-01 10:45:00,7.35,7.35,7.34,7.34,67200.0,6.4912,6.4912,6.4823,6.4823,67200.0
2012-10-01 10:50:00,7.34,7.35,7.34,7.35,139200.0,6.4823,6.4912,6.4823,6.4912,139200.0
2012-10-01 10:55:00,7.35,7.35,7.34,7.35,211200.0,6.4912,6.4912,6.4823,6.4912,211200.0
2012-10-01 11:00:00,7.35,7.36,7.35,7.36,223200.0,6.4912,6.5,6.4912,6.5,223200.0
2012-10-01 11:05:00,7.36,7.36,7.35,7.36,135200.0,6.5,6.5,6.4912,6.5,135200.0
2012-10-01 11:10:00,7.36,7.37,7.35,7.36,143200.0,6.5,6.5088,6.4912,6.5,143200.0
2012-10-01 11:15:00,7.36,7.36,7.35,7.36,74400.0,6.5,6.5,6.4912,6.5,74400.0
2012-10-01 11:20:00,7.35,7.36,7.35,7.36,66400.0,6.4912,6.5,6.4912,6.5,66400.0
2012-10-01 11:25:00,7.35,7.36,7.35,7.35,57600.0,6.4912,6.5,6.4912,6.4912,57600.0
2012-10-01 11:30:00,7.35,7.35,7.34,7.34,139200.0,6.4912,6.4912,6.4823,6.4823,139200.0
2012-10-01 11:35:00,7.34,7.34,7.34,7.34,52800.0,6.4823,6.4823,6.4823,6.4823,52800.0
2012-10-01 11:40:00,7.34,7.34,7.33,7.34,67200.0,6.4823,6.4823,6.4735,6.4823,67200.0
2012-10-01 11:45:00,7.34,7.34,7.33,7.33,116800.0,6.4823,6.4823,6.4735,6.4735,116800.0
2012-10-01 11:50:00,7.33,7.33,7.32,7.32,130400.0,6.4735,6.4735,6.4647,6.4647,130400.0
2012-10-01 11:55:00,7.32,7.32,7.3,7.3,122400.0,6.4647,6.4647,6.447,6.447,122400.0
2012-10-01 12:00:00,7.3,7.31,7.3,7.3,78400.0,6.447,6.4558,6.447,6.447,78400.0
2012-10-01 12:05:00,7.3,7.31,7.3,7.3,152000.0,6.447,6.4558,6.447,6.447,152000.0
2012-10-01 12:10:00,7.3,7.31,7.3,7.31,45600.0,6.447,6.4558,6.447,6.4558,45600.0
2012-10-01 12:15:00,7.31,7.31,7.31,7.31,36000.0,6.4558,6.4558,6.4558,6.4558,36000.0
2012-10-01 12:20:00,7.31,7.32,7.31,7.32,28800.0,6.4558,6.4647,6.4558,6.4647,28800.0
2012-10-01 12:25:00,7.31,7.32,7.31,7.32,27200.0,6.4558,6.4647,6.4558,6.4647,27200.0
2012-10-01 12:30:00,7.32,7.33,7.31,7.31,74400.0,6.4647,6.4735,6.4558,6.4558,74400.0
2012-10-01 12:35:00,7.32,7.32,7.32,7.32,33600.0,6.4647,6.4647,6.4647,6.4647,33600.0
2012-10-01 12:40:00,7.32,7.33,7.32,7.33,49600.0,6.4647,6.4735,6.4647,6.4735,49600.0
2012-10-01 12:45:00,7.32,7.33,7.31,7.31,160800.0,6.4647,6.4735,6.4558,6.4558,160800.0
2012-10-01 12:50:00,7.31,7.31,7.29,7.3,148800.0,6.4558,6.4558,6.4382,6.447,148800.0
2012-10-01 12:55:00,7.3,7.3,7.29,7.3,52000.0,6.447,6.447,6.4382,6.447,52000.0
2012-10-01 13:00:00,7.3,7.3,7.29,7.29,55200.0,6.447,6.447,6.4382,6.4382,55200.0
2012-10-01 13:05:00,7.29,7.29,7.28,7.29,73600.0,6.4382,6.4382,6.4293,6.4382,73600.0
2012-10-01 13:10:00,7.28,7.28,7.27,7.28,122400.0,6.4293,6.4293,6.4205,6.4293,122400.0
2012-10-01 13:15:00,7.28,7.28,7.27,7.27,67200.0,6.4293,6.4293,6.4205,6.4205,67200.0
2012-10-01 13:20:00,7.27,7.27,7.27,7.27,68000.0,6.4205,6.4205,6.4205,6.4205,68000.0
2012-10-01 13:25:00,7.27,7.29,7.27,7.28,56000.0,6.4205,6.4382,6.4205,6.4293,56000.0
2012-10-01 13:30:00,7.28,7.28,7.25,7.25,196000.0,6.4293,6.4293,6.4029,6.4029,196000.0
2012-10-01 13:35:00,7.26,7.26,7.24,7.25,335200.0,6.4117,6.4117,6.394,6.4029,335200.0
2012-10-01 13:40:00,7.24,7.25,7.23,7.23,144000.0,6.394,6.4029,6.3852,6.3852,144000.0
2012-10-01 13:45:00,7.24,7.25,7.24,7.25,44800.0,6.394,6.4029,6.394,6.4029,44800.0
2012-10-01 13:50:00,7.25,7.25,7.24,7.24,105600.0,6.4029,6.4029,6.394,6.394,105600.0
2012-10-01 13:55:00,7.25,7.25,7.24,7.24,84000.0,6.4029,6.4029,6.394,6.394,84000.0
2012-10-01 14:00:00,7.24,7.26,7.24,7.26,43200.0,6.394,6.4117,6.394,6.4117,43200.0
2012-10-01 14:05:00,7.26,7.27,7.25,7.26,103200.0,6.4117,6.4205,6.4029,6.4117,103200.0
2012-10-01 14:10:00,7.27,7.27,7.25,7.25,124000.0,6.4205,6.4205,6.4029,6.4029,124000.0
2012-10-01 14:15:00,7.26,7.26,7.22,7.23,180000.0,6.4117,6.4117,6.3764,6.3852,180000.0
2012-10-01 14:20:00,7.23,7.24,7.21,7.22,267200.0,6.3852,6.394,6.3675,6.3764,267200.0
2012-10-01 14:25:00,7.21,7.22,7.21,7.22,124800.0,6.3675,6.3764,6.3675,6.3764,124800.0
2012-10-01 14:30:00,7.22,7.23,7.22,7.22,109600.0,6.3764,6.3852,6.3764,6.3764,109600.0
2012-10-01 14:35:00,7.22,7.24,7.22,7.23,72800.0,6.3764,6.394,6.3764,6.3852,72800.0
2012-10-01 14:40:00,7.23,7.24,7.23,7.24,72800.0,6.3852,6.394,6.3852,6.394,72800.0
2012-10-01 14:45:00,7.23,7.23,7.22,7.23,77600.0,6.3852,6.3852,6.3764,6.3852,77600.0
2012-10-01 14:50:00,7.23,7.24,7.22,7.24,78400.0,6.3852,6.394,6.3764,6.394,78400.0
2012-10-01 14:55:00,7.24,7.24,7.22,7.23,80800.0,6.394,6.394,6.3764,6.3852,80800.0
2012-10-01 15:00:00,7.23,7.23,7.21,7.22,114400.0,6.3852,6.3852,6.3675,6.3764,114400.0
2012-10-01 15:05:00,7.22,7.22,7.21,7.21,171200.0,6.3764,6.3764,6.3675,6.3675,171200.0
2012-10-01 15:10:00,7.21,7.21,7.2,7.2,192800.0,6.3675,6.3675,6.3587,6.3587,192800.0
2012-10-01 15:15:00,7.2,7.22,7.2,7.21,260800.0,6.3587,6.3764,6.3587,6.3675,260800.0
2012-10-01 15:20:00,7.21,7.21,7.19,7.21,293600.0,6.3675,6.3675,6.3499,6.3675,293600.0
2012-10-01 15:25:00,7.21,7.21,7.2,7.21,389600.0,6.3675,6.3675,6.3587,6.3675,389600.0
2012-10-01 15:30:00,7.21,7.21,7.2,7.21,220000.0,6.3675,6.3675,6.3587,6.3675,220000.0
2012-10-01 15:35:00,7.21,7.22,7.2,7.21,200000.0,6.3675,6.3764,6.3587,6.3675,200000.0
2012-10-01 15:40:00,7.21,7.22,7.21,7.21,278400.0,6.3675,6.3764,6.3675,6.3675,278400.0
2012-10-01 15:45:00,7.21,7.22,7.2,7.21,236800.0,6.3675,6.3764,6.3587,6.3675,236800.0
2012-10-01 15:50:00,7.21,7.22,7.2,7.21,357600.0,6.3675,6.3764,6.3587,6.3675,357600.0
2012-10-01 15:55:00,7.21,7.22,7.21,7.22,568800.0,6.3675,6.3764,6.3675,6.3764,568800.0
2012-10-02 09:30:00,7.28,7.28,7.23,7.26,112800.0,6.4293,6.4293,6.3852,6.4117,112800.0
2012-10-02 09:35:00,7.26,7.27,7.22,7.23,41600.0,6.4117,6.4205,6.3764,6.3852,41600.0
2012-10-02 09:40:00,7.23,7.27,7.23,7.26,98400.0,6.3852,6.4205,6.3852,6.4117,98400.0
2012-10-02 09:45:00,7.26,7.27,7.24,7.25,104800.0,6.4117,6.4205,6.394,6.4029,104800.0
2012-10-02 09:50:00,7.25,7.25,7.24,7.25,40800.0,6.4029,6.4029,6.394,6.4029,40800.0
2012-10-02 09:55:00,7.26,7.26,7.24,7.26,162400.0,6.4117,6.4117,6.394,6.4117,162400.0
2012-10-02 10:00:00,7.26,7.26,7.22,7.22,88000.0,6.4117,6.4117,6.3764,6.3764,88000.0
2012-10-02 10:05:00,7.22,7.24,7.22,7.24,48000.0,6.3764,6.394,6.3764,6.394,48000.0
2012-10-02 10:10:00,7.24,7.25,7.23,7.24,264800.0,6.394,6.4029,6.3852,6.394,264800.0
2012-10-02 10:15:00,7.24,7.25,7.24,7.25,81600.0,6.394,6.4029,6.394,6.4029,81600.0
2012-10-02 10:20:00,7.25,7.26,7.25,7.26,75200.0,6.4029,6.4117,6.4029,6.4117,75200.0
2012-10-02 10:25:00,7.25,7.25,7.24,7.25,32800.0,6.4029,6.4029,6.394,6.4029,32800.0
2012-10-02 10:30:00,7.26,7.26,7.25,7.25,80000.0,6.4117,6.4117,6.4029,6.4029,80000.0
2012-10-02 10:35:00,7.25,7.26,7.25,7.25,64800.0,6.4029,6.4117,6.4029,6.4029,64800.0
2012-10-02 10:40:00,7.25,7.25,7.24,7.25,30400.0,6.4029,6.4029,6.394,6.4029,30400.0
2012-10-02 10:45:00,7.25,7.25,7.23,7.24,59200.0,6.4029,6.4029,6.3852,6.394,59200.0
2012-10-02 10:50:00,7.24,7.24,7.22,7.22,49600.0,6.394,6.394,6.3764,6.3764,49600.0
2012-10-02 10:55:00,7.22,7.22,7.21,7.22,72800.0,6.3764,6.3764,6.3675,6.3764,72800.0
2012-10-02 11:00:00,7.22,7.22,7.21,7.22,60800.0,6.3764,6.3764,6.3675,6.3764,60800.0
2012-10-02 11:05:00,7.22,7.23,7.21,7.22,67200.0,6.3764,6.3852,6.3675,6.3764,67200.0
2012-10-02 11:10:00,7.22,7.22,7.21,7.22,54400.0,6.3764,6.3764,6.3675,6.3764,54400.0
2012-10-02 11:15:00,7.23,7.23,7.22,7.23,76800.0,6.3852,6.3852,6.3764,6.3852,76800.0
2012-10-02 11:20:00,7.23,7.23,7.22,7.22,40000.0,6.3852,6.3852,6.3764,6.3764,40000.0
2012-10-02 11:25:00,7.22,7.22,7.21,7.22,44800.0,6.3764,6.3764,6.3675,6.3764,44800.0
2012-10-02 11:30:00,7.22,7.23,7.21,7.21,72000.0,6.3764,6.3852,6.3675,6.3675,72000.0
2012-10-02 11:35:00,7.21,7.21,7.19,7.21,149600.0,6.3675,6.3675,6.3499,6.3675,149600.0
2012-10-02 11:40:00,7.21,7.21,7.18,7.2,68000.0,6.3675,6.3675,6.341,6.3587,68000.0
2012-10-02 11:45:00,7.2,7.2,7.2,7.2,49600.0,6.3587,6.3587,6.3587,6.3587,49600.0
2012-10-02 11:50:00,7.2,7.21,7.2,7.2,32800.0,6.3587,6.3675,6.3587,6.3587,32800.0
2012-10-02 11:55:00,7.2,7.2,7.18,7.19,96800.0,6.3587,6.3587,6.341,6.3499,96800.0
2012-10-02 12:00:00,7.19,7.2,7.19,7.2,51200.0,6.3499,6.3587,6.3499,6.3587,51200.0
2012-10-02 12:05:00,7.2,7.21,7.2,7.21,54400.0,6.3587,6.3675,6.3587,6.3675,54400.0
2012-10-02 12:10:00,7.21,7.23,7.21,7.23,35200.0,6.3675,6.3852,6.3675,6.3852,35200.0
2012-10-02 12:15:00,7.22,7.24,7.22,7.23,31200.0,6.3764,6.394,6.3764,6.3852,31200.0
2012-10-02 12:20:00,7.23,7.24,7.23,7.23,102400.0,6.3852,6.394,6.3852,6.3852,102400.0
2012-10-02 12:25:00,7.23,7.23,7.23,7.23,64000.0,6.3852,6.3852,6.3852,6.3852,64000.0
2012-10-02 12:30:00,7.23,7.24,7.22,7.22,60000.0,6.3852,6.394,6.3764,6.3764,60000.0
2012-10-02 12:35:00,7.22,7.24,7.22,7.23,38400.0,6.3764,6.394,6.3764,6.3852,38400.0
2012-10-02 12:40:00,7.23,7.24,7.23,7.24,40800.0,6.3852,6.394,6.3852,6.394,40800.0
2012-10-02 12:45:00,7.24,7.24,7.23,7.23,37600.0,6.394,6.394,6.3852,6.3852,37600.0
2012-10-02 12:50:00,7.23,7.24,7.23,7.24,30400.0,6.3852,6.394,6.3852,6.394,30400.0
2012-10-02 12:55:00,7.24,7.24,7.23,7.24,67200.0,6.394,6.394,6.3852,6.394,67200.0
2012-10-02 13:00:00,7.24,7.24,7.23,7.23,43200.0,6.394,6.394,6.3852,6.3852,43200.0
2012-10-02 13:05:00,7.23,7.23,7.23,7.23,40800.0,6.3852,6.3852,6.3852,6.3852,40800.0
2012-10-02 13:10:00,7.23,7.24,7.23,7.23,102400.0,6.3852,6.394,6.3852,6.3852,102400.0
2012-10-02 13:15:00,7.23,7.23,7.22,7.23,42400.0,6.3852,6.3852,6.3764,6.3852,42400.0
2012-10-02 13:20:00,7.23,7.23,7.23,7.23,28800.0,6.3852,6.3852,6.3852,6.3852,28800.0
2012-10-02 13:25:00,7.23,7.23,7.22,7.23,33600.0,6.3852,6.3852,6.3764,6.3852,33600.0
2012-10-02 13:30:00,7.23,7.23,7.22,7.22,104800.0,6.3852,6.3852,6.3764,6.3764,104800.0
2012-10-02 13:35:00,7.22,7.23,7.22,7.22,150400.0,6.3764,6.3852,6.3764,6.3764,150400.0
2012-10-02 13:40:00,7.22,7.22,7.22,7.22,92000.0,6.3764,6.3764,6.3764,6.3764,92000.0
2012-10-02 13:45:00,7.22,7.24,7.22,7.23,130400.0,6.3764,6.394,6.3764,6.3852,130400.0
2012-10-02 13:50:00,7.23,7.23,7.22,7.22,43200.0,6.3852,6.3852,6.3764,6.3764,43200.0
2012-10-02 13:55:00,7.23,7.23,7.21,7.23,36000.0,6.3852,6.3852,6.3675,6.3852,36000.0
2012-10-02 14:00:00,7.23,7.23,7.22,7.23,20800.0,6.3852,6.3852,6.3764,6.3852,20800.0
2012-10-02 14:05:00,7.23,7.23,7.22,7.22,49600.0,6.3852,6.3852,6.3764,6.3764,49600.0
2012-10-02 14:10:00,7.23,7.23,7.23,7.23,44000.0,6.3852,6.3852,6.3852,6.3852,44000.0
2012-10-02 14:15:00,7.24,7.24,7.23,7.23,30400.0,6.394,6.394,6.3852,6.3852,30400.0
2012-10-02 14:20:00,7.23,7.23,7.23,7.23,34400.0,6.3852,6.3852,6.3852,6.3852,34400.0
2012-10-02 14:25:00,7.23,7.23,7.22,7.23,60800.0,6.3852,6.3852,6.3764,6.3852,60800.0
2012-10-02 14:30:00,7.22,7.23,7.22,7.22,41600.0,6.3764,6.3852,6.3764,6.3764,41600.0
2012-10-02 14:35:00,7.22,7.23,7.22,7.22,16000.0,6.3764,6.3852,6.3764,6.3764,16000.0
2012-10-02 14:40:00,7.22,7.22,7.21,7.21,18400.0,6.3764,6.3764,6.3675,6.3675,18400.0
2012-10-02 14:45:00,7.21,7.21,7.21,7.21,36000.0,6.3675,6.3675,6.3675,6.3675,36000.0
2012-10-02 14:50:00,7.21,7.22,7.21,7.22,52800.0,6.3675,6.3764,6.3675,6.3764,52800.0
2012-10-02 14:55:00,7.21,7.22,7.21,7.21,12000.0,6.3675,6.3764,6.3675,6.3675,12000.0
2012-10-02 15:00:00,7.22,7.22,7.21,7.22,36800.0,6.3764,6.3764,6.3675,6.3764,36800.0
2012-10-02 15:05:00,7.22,7.23,7.21,7.22,102400.0,6.3764,6.3852,6.3675,6.3764,102400.0
2012-10-02 15:10:00,7.23,7.23,7.22,7.22,41600.0,6.3852,6.3852,6.3764,6.3764,41600.0
2012-10-02 15:15:00,7.22,7.23,7.22,7.22,54400.0,6.3764,6.3852,6.3764,6.3764,54400.0
2012-10-02 15:20:00,7.22,7.23,7.22,7.23,57600.0,6.3764,6.3852,6.3764,6.3852,57600.0
2012-10-02 15:25:00,7.23,7.23,7.22,7.23,44800.0,6.3852,6.3852,6.3764,6.3852,44800.0
2012-10-02 15:30:00,7.23,7.24,7.23,7.23,78400.0,6.3852,6.394,6.3852,6.3852,78400.0
2012-10-02 15:35:00,7.23,7.25,7.23,7.24,55200.0,6.3852,6.4029,6.3852,6.394,55200.0
2012-10-02 15:40:00,7.24,7.25,7.24,7.25,83200.0,6.394,6.4029,6.394,6.4029,83200.0
2012-10-02 15:45:00,7.25,7.25,7.24,7.24,178400.0,6.4029,6.4029,6.394,6.394,178400.0
2012-10-02 15:50:00,7.24,7.25,7.24,7.25,116800.0,6.394,6.4029,6.394,6.4029,116800.0
2012-10-02 15:55:00,7.25,7.26,7.25,7.25,261600.0,6.4029,6.4117,6.4029,6.4029,261600.0
2012-10-03 09:30:00,7.27,7.27,7.25,7.25,54400.0,6.4205,6.4205,6.4029,6.4029,54400.0
2012-10-03 09:35:00,7.26,7.28,7.23,7.24,97600.0,6.4117,6.4293,6.3852,6.394,97600.0
2012-10-03 09:40:00,7.23,7.25,7.23,7.23,70400.0,6.3852,6.4029,6.3852,6.3852,70400.0
2012-10-03 09:45:00,7.23,7.24,7.22,7.24,35200.0,6.3852,6.394,6.3764,6.394,35200.0
2012-10-03 09:50:00,7.23,7.25,7.23,7.24,23200.0,6.3852,6.4029,6.3852,6.394,23200.0
2012-10-03 09:55:00,7.24,7.24,7.22,7.24,71200.0,6.394,6.394,6.3764,6.394,71200.0
2012-10-03 10:00:00,7.24,7.25,7.21,7.22,109600.0,6.394,6.4029,6.3675,6.3764,109600.0
2012-10-03 10:05:00,7.22,7.23,7.22,7.23,75200.0,6.3764,6.3852,6.3764,6.3852,75200.0
2012-10-03 10:10:00,7.23,7.23,7.23,7.23,76800.0,6.3852,6.3852,6.3852,6.3852,76800.0
2012-10-03 10:15:00,7.24,7.26,7.24,7.26,70400.0,6.394,6.4117,6.394,6.4117,70400.0
2012-10-03 10:20:00,7.26,7.26,7.24,7.24,113600.0,6.4117,6.4117,6.394,6.394,113600.0
2012-10-03 10:25:00,7.25,7.25,7.24,7.24,24800.0,6.4029,6.4029,6.394,6.394,24800.0
2012-10-03 10:30:00,7.25,7.25,7.23,7.24,130400.0,6.4029,6.4029,6.3852,6.394,130400.0
2012-10-03 10:35:00,7.24,7.26,7.24,7.25,26400.0,6.394,6.4117,6.394,6.4029,26400.0
2012-10-03 10:40:00,7.26,7.27,7.24,7.25,115200.0,6.4117,6.4205,6.394,6.4029,115200.0
2012-10-03 10:45:00,7.25,7.26,7.25,7.25,44000.0,6.4029,6.4117,6.4029,6.4029,44000.0
2012-10-03 10:50:00,7.25,7.25,7.25,7.25,51200.0,6.4029,6.4029,6.4029,6.4029,51200.0
2012-10-03 10:55:00,7.25,7.25,7.24,7.25,69600.0,6.4029,6.4029,6.394,6.4029,69600.0
2012-10-03 11:00:00,7.25,7.26,7.25,7.26,87200.0,6.4029,6.4117,6.4029,6.4117,87200.0
2012-10-03 11:05:00,7.26,7.27,7.26,7.27,102400.0,6.4117,6.4205,6.4117,6.4205,102400.0
2012-10-03 11:10:00,7.27,7.29,7.27,7.29,69600.0,6.4205,6.4382,6.4205,6.4382,69600.0
2012-10-03 11:15:00,7.29,7.29,7.28,7.28,44000.0,6.4382,6.4382,6.4293,6.4293,44000.0
2012-10-03 11:20:00,7.28,7.29,7.28,7.28,265600.0,6.4293,6.4382,6.4293,6.4293,265600.0
2012-10-03 11:25:00,7.28,7.29,7.28,7.29,50400.0,6.4293,6.4382,6.4293,6.4382,50400.0
2012-10-03 11:30:00,7.29,7.3,7.29,7.3,68000.0,6.4382,6.447,6.4382,6.447,68000.0
2012-10-03 11:35:00,7.3,7.3,7.29,7.29,89600.0,6.447,6.447,6.4382,6.4382,89600.0
2012-10-03 11:40:00,7.29,7.3,7.28,7.28,30400.0,6.4382,6.447,6.4293,6.4293,30400.0
2012-10-03 11:45:00,7.29,7.31,7.29,7.3,44000.0,6.4382,6.4558,6.4382,6.447,44000.0
2012-10-03 11:50:00,7.3,7.3,7.29,7.3,58400.0,6.447,6.447,6.4382,6.447,58400.0
2012-10-03 11:55:00,7.3,7.3,7.3,7.3,80000.0,6.447,6.447,6.447,6.447,80000.0
2012-10-03 12:00:00,7.3,7.3,7.28,7.29,43200.0,6.447,6.447,6.4293,6.4382,43200.0
2012-10-03 12:05:00,7.28,7.29,7.28,7.28,17600.0,6.4293,6.4382,6.4293,6.4293,17600.0
2012-10-03 12:10:00,7.28,7.28,7.28,7.28,12000.0,6.4293,6.4293,6.4293,6.4293,12000.0
2012-10-03 12:15:00,7.28,7.29,7.28,7.28,27200.0,6.4293,6.4382,6.4293,6.4293,27200.0
2012-10-03 12:20:00,7.28,7.28,7.28,7.28,12800.0,6.4293,6.4293,6.4293,6.4293,12800.0
2012-10-03 12:25:00,7.28,7.29,7.28,7.29,37600.0,6.4293,6.4382,6.4293,6.4382,37600.0
2012-10-03 12:30:00,7.29,7.31,7.29,7.3,175200.0,6.4382,6.4558,6.4382,6.447,175200.0
2012-10-03 12:35:00,7.3,7.31,7.3,7.31,95200.0,6.447,6.4558,6.447,6.4558,95200.0
2012-10-03 12:40:00,7.31,7.31,7.3,7.3,24000.0,6.4558,6.4558,6.447,6.447,24000.0
2012-10-03 12:45:00,7.3,7.31,7.3,7.3,124000.0,6.447,6.4558,6.447,6.447,124000.0
2012-10-03 12:50:00,7.3,7.3,7.29,7.3,88800.0,6.447,6.447,6.4382,6.447,88800.0
2012-10-03 12:55:00,7.3,7.3,7.29,7.29,18400.0,6.447,6.447,6.4382,6.4382,18400.0
2012-10-03 13:00:00,7.29,7.29,7.29,7.29,10400.0,6.4382,6.4382,6.4382,6.4382,10400.0
2012-10-03 13:05:00,7.29,7.29,7.28,7.29,9600.0,6.4382,6.4382,6.4293,6.4382,9600.0
2012-10-03 13:10:00,7.29,7.29,7.29,7.29,11200.0,6.4382,6.4382,6.4382,6.4382,11200.0
2012-10-03 13:15:00,7.29,7.29,7.29,7.29,24800.0,6.4382,6.4382,6.4382,6.4382,24800.0
2012-10-03 13:20:00,7.29,7.3,7.29,7.3,123200.0,6.4382,6.447,6.4382,6.447,123200.0
2012-10-03 13:25:00,7.3,7.3,7.3,7.3,20800.0,6.447,6.447,6.447,6.447,20800.0
2012-10-03 13:30:00,7.3,7.3,7.29,7.29,121600.0,6.447,6.447,6.4382,6.4382,121600.0
2012-10-03 13:35:00,7.29,7.29,7.28,7.28,214400.0,6.4382,6.4382,6.4293,6.4293,214400.0
2012-10-03 13:40:00,7.28,7.29,7.28,7.29,73600.0,6.4293,6.4382,6.4293,6.4382,73600.0
2012-10-03 13:45:00,7.29,7.29,7.28,7.28,53600.0,6.4382,6.4382,6.4293,6.4293,53600.0
2012-10-03 13:50:00,7.29,7.29,7.29,7.29,36000.0,6.4382,6.4382,6.4382,6.4382,36000.0
2012-10-03 13:55:00,7.29,7.29,7.29,7.29,19200.0,6.4382,6.4382,6.4382,6.4382,19200.0
2012-10-03 14:00:00,7.29,7.29,7.29,7.29,48800.0,6.4382,6.4382,6.4382,6.4382,48800.0
2012-10-03 14:05:00,7.28,7.29,7.28,7.29,53600.0,6.4293,6.4382,6.4293,6.4382,53600.0
2012-10-03 14:10:00,7.29,7.3,7.29,7.29,52800.0,6.4382,6.447,6.4382,6.4382,52800.0
2012-10-03 14:15:00,7.29,7.29,7.28,7.29,44800.0,6.4382,6.4382,6.4293,6.4382,44800.0
2012-10-03 14:20:00,7.29,7.29,7.28,7.28,88000.0,6.4382,6.4382,6.4293,6.4293,88000.0
2012-10-03 14:25:00,7.28,7.29,7.28,7.28,48000.0,6.4293,6.4382,6.4293,6.4293,48000.0
2012-10-03 14:30:00,7.28,7.29,7.28,7.29,86400.0,6.4293,6.4382,6.4293,6.4382,86400.0
2012-10-03 14:35:00,7.29,7.29,7.29,7.29,138400.0,6.4382,6.4382,6.4382,6.4382,138400.0
2012-10-03 14:40:00,7.29,7.29,7.28,7.28,26400.0,6.4382,6.4382,6.4293,6.4293,26400.0
2012-10-03 14:45:00,7.28,7.29,7.28,7.28,24000.0,6.4293,6.4382,6.4293,6.4293,24000.0
2012-10-03 14:50:00,7.28,7.28,7.27,7.27,24800.0,6.4293,6.4293,6.4205,6.4205,24800.0
2012-10-03 14:55:00,7.27,7.28,7.27,7.28,36000.0,6.4205,6.4293,6.4205,6.4293,36000.0
2012-10-03 15:00:00,7.28,7.28,7.27,7.27,52800.0,6.4293,6.4293,6.4205,6.4205,52800.0
2012-10-03 15:05:00,7.27,7.27,7.26,7.27,38400.0,6.4205,6.4205,6.4117,6.4205,38400.0
2012-10-03 15:10:00,7.27,7.28,7.27,7.28,48000.0,6.4205,6.4293,6.4205,6.4293,48000.0
2012-10-03 15:15:00,7.28,7.29,7.28,7.28,114400.0,6.4293,6.4382,6.4293,6.4293,114400.0
2012-10-03 15:20:00,7.28,7.29,7.28,7.29,57600.0,6.4293,6.4382,6.4293,6.4382,57600.0
2012-10-03 15:25:00,7.28,7.3,7.28,7.29,76800.0,6.4293,6.447,6.4293,6.4382,76800.0
2012-10-03 15:30:00,7.29,7.29,7.28,7.28,87200.0,6.4382,6.4382,6.4293,6.4293,87200.0
2012-10-03 15:35:00,7.28,7.29,7.28,7.29,66400.0,6.4293,6.4382,6.4293,6.4382,66400.0
2012-10-03 15:40:00,7.29,7.29,7.28,7.29,44000.0,6.4382,6.4382,6.4293,6.4382,44000.0
2012-10-03 15:45:00,7.29,7.29,7.28,7.28,122400.0,6.4382,6.4382,6.4293,6.4293,122400.0
2012-10-03 15:50:00,7.29,7.29,7.28,7.28,112000.0,6.4382,6.4382,6.4293,6.4293,112000.0
2012-10-03 15:55:00,7.28,7.29,7.28,7.28,206400.0,6.4293,6.4382,6.4293,6.4293,206400.0
2012-10-04 09:30:00,7.31,7.31,7.26,7.26,108800.0,6.4558,6.4558,6.4117,6.4117,108800.0
2012-10-04 09:35:00,7.26,7.27,7.25,7.25,59200.0,6.4117,6.4205,6.4029,6.4029,59200.0
2012-10-04 09:40:00,7.26,7.26,7.24,7.26,30400.0,6.4117,6.4117,6.394,6.4117,30400.0
2012-10-04 09:45:00,7.26,7.28,7.25,7.28,333600.0,6.4117,6.4293,6.4029,6.4293,333600.0
2012-10-04 09:50:00,7.28,7.28,7.26,7.26,40000.0,6.4293,6.4293,6.4117,6.4117,40000.0
2012-10-04 09:55:00,7.26,7.26,7.23,7.25,96800.0,6.4117,6.4117,6.3852,6.4029,96800.0
2012-10-04 10:00:00,7.25,7.26,7.24,7.25,144800.0,6.4029,6.4117,6.394,6.4029,144800.0
2012-10-04 10:05:00,7.25,7.28,7.25,7.28,176000.0,6.4029,6.4293,6.4029,6.4293,176000.0
2012-10-04 10:10:00,7.29,7.29,7.28,7.28,92000.0,6.4382,6.4382,6.4293,6.4293,92000.0
2012-10-04 10:15:00,7.29,7.29,7.27,7.27,139200.0,6.4382,6.4382,6.4205,6.4205,139200.0
2012-10-04 10:20:00,7.27,7.28,7.27,7.28,77600.0,6.4205,6.4293,6.4205,6.4293,77600.0
2012-10-04 10:25:00,7.28,7.28,7.28,7.28,14400.0,6.4293,6.4293,6.4293,6.4293,14400.0
2012-10-04 10:30:00,7.28,7.28,7.26,7.26,96800.0,6.4293,6.4293,6.4117,6.4117,96800.0
2012-10-04 10:35:00,7.26,7.27,7.26,7.27,44800.0,6.4117,6.4205,6.4117,6.4205,44800.0
2012-10-04 10:40:00,7.27,7.27,7.26,7.26,62400.0,6.4205,6.4205,6.4117,6.4117,62400.0
2012-10-04 10:45:00,7.26,7.27,7.26,7.27,50400.0,6.4117,6.4205,6.4117,6.4205,50400.0
2012-10-04 10:50:00,7.27,7.27,7.26,7.26,49600.0,6.4205,6.4205,6.4117,6.4117,49600.0
2012-10-04 10:55:00,7.26,7.26,7.26,7.26,36000.0,6.4117,6.4117,6.4117,6.4117,36000.0
2012-10-04 11:00:00,7.26,7.26,7.26,7.26,14400.0,6.4117,6.4117,6.4117,6.4117,14400.0
2012-10-04 11:05:00,7.25,7.25,7.24,7.25,58400.0,6.4029,6.4029,6.394,6.4029,58400.0
2012-10-04 11:10:00,7.25,7.25,7.25,7.25,21600.0,6.4029,6.4029,6.4029,6.4029,21600.0
2012-10-04 11:15:00,7.25,7.25,7.24,7.24,28800.0,6.4029,6.4029,6.394,6.394,28800.0
2012-10-04 11:20:00,7.24,7.24,7.23,7.23,24800.0,6.394,6.394,6.3852,6.3852,24800.0
2012-10-04 11:25:00,7.24,7.24,7.22,7.22,36800.0,6.394,6.394,6.3764,6.3764,36800.0
2012-10-04 11:30:00,7.23,7.23,7.22,7.23,59200.0,6.3852,6.3852,6.3764,6.3852,59200.0
2012-10-04 11:35:00,7.23,7.23,7.22,7.22,76800.0,6.3852,6.3852,6.3764,6.3764,76800.0
2012-10-04 11:40:00,7.22,7.22,7.21,7.21,51200.0,6.3764,6.3764,6.3675,6.3675,51200.0
2012-10-04 11:45:00,7.22,7.22,7.21,7.21,43200.0,6.3764,6.3764,6.3675,6.3675,43200.0
2012-10-04 11:50:00,7.21,7.22,7.21,7.22,107200.0,6.3675,6.3764,6.3675,6.3764,107200.0
2012-10-04 11:55:00,7.22,7.22,7.22,7.22,12000.0,6.3764,6.3764,6.3764,6.3764,12000.0
2012-10-04 12:00:00,7.22,7.22,7.21,7.22,47200.0,6.3764,6.3764,6.3675,6.3764,47200.0
2012-10-04 12:05:00,7.22,7.23,7.22,7.23,71200.0,6.3764,6.3852,6.3764,6.3852,71200.0
2012-10-04 12:10:00,7.23,7.25,7.23,7.24,43200.0,6.3852,6.4029,6.3852,6.394,43200.0
2012-10-04 12:15:00,7.25,7.25,7.24,7.25,19200.0,6.4029,6.4029,6.394,6.4029,19200.0
2012-10-04 12:20:00,7.25,7.26,7.25,7.26,51200.0,6.4029,6.4117,6.4029,6.4117,51200.0
2012-10-04 12:25:00,7.26,7.26,7.24,7.24,29600.0,6.4117,6.4117,6.394,6.394,29600.0
2012-10-04 12:30:00,7.24,7.25,7.24,7.25,21600.0,6.394,6.4029,6.394,6.4029,21600.0
2012-10-04 12:35:00,7.25,7.25,7.25,7.25,12800.0,6.4029,6.4029,6.4029,6.4029,12800.0
2012-10-04 12:40:00,7.25,7.25,7.25,7.25,29600.0,6.4029,6.4029,6.4029,6.4029,29600.0
2012-10-04 12:45:00,7.25,7.25,7.25,7.25,40000.0,6.4029,6.4029,6.4029,6.4029,40000.0
2012-10-04 12:50:00,7.25,7.25,7.24,7.25,81600.0,6.4029,6.4029,6.394,6.4029,81600.0
2012-10-04 12:55:00,7.25,7.25,7.25,7.25,50400.0,6.4029,6.4029,6.4029,6.4029,50400.0
2012-10-04 13:00:00,7.25,7.25,7.25,7.25,6400.0,6.4029,6.4029,6.4029,6.4029,6400.0
2012-10-04 13:05:00,7.25,7.26,7.24,7.25,172000.0,6.4029,6.4117,6.394,6.4029,172000.0
2012-10-04 13:10:00,7.25,7.25,7.25,7.25,24800.0,6.4029,6.4029,6.4029,6.4029,24800.0
2012-10-04 13:15:00,7.25,7.25,7.25,7.25,12000.0,6.4029,6.4029,6.4029,6.4029,12000.0
2012-10-04 13:20:00,7.25,7.25,7.25,7.25,9600.0,6.4029,6.4029,6.4029,6.4029,9600.0
2012-10-04 13:25:00,7.25,7.26,7.25,7.26,84000.0,6.4029,6.4117,6.4029,6.4117,84000.0
2012-10-04 13:30:00,7.26,7.26,7.26,7.26,58400.0,6.4117,6.4117,6.4117,6.4117,58400.0
2012-10-04 13:35:00,7.26,7.26,7.25,7.25,95200.0,6.4117,6.4117,6.4029,6.4029,95200.0
2012-10-04 13:40:00,7.25,7.25,7.24,7.25,59200.0,6.4029,6.4029,6.394,6.4029,59200.0
2012-10-04 13:45:00,7.25,7.25,7.24,7.24,130400.0,6.4029,6.4029,6.394,6.394,130400.0
2012-10-04 13:50:00,7.24,7.25,7.24,7.24,25600.0,6.394,6.4029,6.394,6.394,25600.0
2012-10-04 13:55:00,7.25,7.25,7.24,7.25,125600.0,6.4029,6.4029,6.394,6.4029,125600.0
2012-10-04 14:00:00,7.25,7.25,7.23,7.24,84800.0,6.4029,6.4029,6.3852,6.394,84800.0
2012-10-04 14:05:00,7.24,7.24,7.24,7.24,24000.0,6.394,6.394,6.394,6.394,24000.0
2012-10-04 14:10:00,7.24,7.25,7.23,7.23,77600.0,6.394,6.4029,6.3852,6.3852,77600.0
2012-10-04 14:15:00,7.24,7.24,7.24,7.24,42400.0,6.394,6.394,6.394,6.394,42400.0
2012-10-04 14:20:00,7.24,7.24,7.23,7.24,52800.0,6.394,6.394,6.3852,6.394,52800.0
2012-10-04 14:25:00,7.23,7.24,7.23,7.24,58400.0,6.3852,6.394,6.3852,6.394,58400.0
2012-10-04 14:30:00,7.24,7.25,7.24,7.24,72000.0,6.394,6.4029,6.394,6.394,72000.0
2012-10-04 14:35:00,7.24,7.24,7.24,7.24,49600.0,6.394,6.394,6.394,6.394,49600.0
2012-10-04 14:40:00,7.24,7.26,7.24,7.25,57600.0,6.394,6.4117,6.394,6.4029,57600.0
2012-10-04 14:45:00,7.25,7.26,7.25,7.25,164800.0,6.4029,6.4117,6.4029,6.4029,164800.0
2012-10-04 14:50:00,7.25,7.25,7.25,7.25,52000.0,6.4029,6.4029,6.4029,6.4029,52000.0
2012-10-04 14:55:00,7.25,7.26,7.25,7.26,21600.0,6.4029,6.4117,6.4029,6.4117,21600.0
2012-10-04 15:00:00,7.26,7.26,7.26,7.26,38400.0,6.4117,6.4117,6.4117,6.4117,38400.0
2012-10-04 15:05:00,7.26,7.26,7.26,7.26,158400.0,6.4117,6.4117,6.4117,6.4117,158400.0
2012-10-04 15:10:00,7.26,7.27,7.26,7.26,105600.0,6.4117,6.4205,6.4117,6.4117,105600.0
2012-10-04 15:15:00,7.26,7.27,7.25,7.26,276000.0,6.4117,6.4205,6.4029,6.4117,276000.0
2012-10-04 15:20:00,7.26,7.26,7.25,7.25,255200.0,6.4117,6.4117,6.4029,6.4029,255200.0
2012-10-04 15:25:00,7.25,7.25,7.24,7.25,57600.0,6.4029,6.4029,6.394,6.4029,57600.0
2012-10-04 15:30:00,7.25,7.25,7.25,7.25,88000.0,6.4029,6.4029,6.4029,6.4029,88000.0
2012-10-04 15:35:00,7.25,7.25,7.24,7.25,116000.0,6.4029,6.4029,6.394,6.4029,116000.0
2012-10-04 15:40:00,7.25,7.25,7.24,7.24,66400.0,6.4029,6.4029,6.394,6.394,66400.0
2012-10-04 15:45:00,7.24,7.25,7.24,7.24,211200.0,6.394,6.4029,6.394,6.394,211200.0
2012-10-04 15:50:00,7.24,7.24,7.24,7.24,156800.0,6.394,6.394,6.394,6.394,156800.0
2012-10-04 15:55:00,7.24,7.25,7.24,7.24,219200.0,6.394,6.4029,6.394,6.394,219200.0
2012-10-05 09:30:00,7.28,7.28,7.25,7.25,73600.0,6.4293,6.4293,6.4029,6.4029,73600.0
2012-10-05 09:35:00,7.26,7.28,7.26,7.27,32000.0,6.4117,6.4293,6.4117,6.4205,32000.0
2012-10-05 09:40:00,7.28,7.3,7.27,7.27,34400.0,6.4293,6.447,6.4205,6.4205,34400.0
2012-10-05 09:45:00,7.27,7.29,7.27,7.29,73600.0,6.4205,6.4382,6.4205,6.4382,73600.0
2012-10-05 09:50:00,7.29,7.3,7.29,7.29,66400.0,6.4382,6.447,6.4382,6.4382,66400.0
2012-10-05 09:55:00,7.3,7.34,7.3,7.33,151200.0,6.447,6.4823,6.447,6.4735,151200.0
2012-10-05 10:00:00,7.34,7.34,7.32,7.33,64800.0,6.4823,6.4823,6.4647,6.4735,64800.0
2012-10-05 10:05:00,7.32,7.32,7.31,7.31,96000.0,6.4647,6.4647,6.4558,6.4558,96000.0
2012-10-05 10:10:00,7.31,7.34,7.31,7.34,157600.0,6.4558,6.4823,6.4558,6.4823,157600.0
2012-10-05 10:15:00,7.34,7.36,7.34,7.35,73600.0,6.4823,6.5,6.4823,6.4912,73600.0
2012-10-05 10:20:00,7.36,7.37,7.35,7.35,53600.0,6.5,6.5088,6.4912,6.4912,53600.0
2012-10-05 10:25:00,7.35,7.36,7.35,7.36,25600.0,6.4912,6.5,6.4912,6.5,25600.0
2012-10-05 10:30:00,7.36,7.37,7.36,7.37,48000.0,6.5,6.5088,6.5,6.5088,48000.0
2012-10-05 10:35:00,7.37,7.37,7.35,7.35,36800.0,6.5088,6.5088,6.4912,6.4912,36800.0
2012-10-05 10:40:00,7.35,7.36,7.34,7.34,17600.0,6.4912,6.5,6.4823,6.4823,17600.0
2012-10-05 10:45:00,7.35,7.36,7.35,7.36,36800.0,6.4912,6.5,6.4912,6.5,36800.0
2012-10-05 10:50:00,7.35,7.36,7.35,7.35,20800.0,6.4912,6.5,6.4912,6.4912,20800.0
2012-10-05 10:55:00,7.35,7.35,7.34,7.34,38400.0,6.4912,6.4912,6.4823,6.4823,38400.0
2012-10-05 11:00:00,7.34,7.35,7.34,7.34,35200.0,6.4823,6.4912,6.4823,6.4823,35200.0
2012-10-05 11:05:00,7.34,7.34,7.33,7.33,21600.0,6.4823,6.4823,6.4735,6.4735,21600.0
2012-10-05 11:10:00,7.34,7.34,7.34,7.34,10400.0,6.4823,6.4823,6.4823,6.4823,10400.0
2012-10-05 11:15:00,7.33,7.34,7.33,7.34,20000.0,6.4735,6.4823,6.4735,6.4823,20000.0
2012-10-05 11:20:00,7.33,7.34,7.33,7.33,44000.0,6.4735,6.4823,6.4735,6.4735,44000.0
2012-10-05 11:25:00,7.34,7.34,7.33,7.34,32000.0,6.4823,6.4823,6.4735,6.4823,32000.0
2012-10-05 11:30:00,7.34,7.35,7.34,7.34,30400.0,6.4823,6.4912,6.4823,6.4823,30400.0
2012-10-05 11:35:00,7.35,7.35,7.34,7.34,56800.0,6.4912,6.4912,6.4823,6.4823,56800.0
2012-10-05 11:40:00,7.34,7.34,7.33,7.33,138400.0,6.4823,6.4823,6.4735,6.4735,138400.0
2012-10-05 11:45:00,7.34,7.34,7.33,7.33,12800.0,6.4823,6.4823,6.4735,6.4735,12800.0
2012-10-05 11:50:00,7.33,7.34,7.33,7.33,36000.0,6.4735,6.4823,6.4735,6.4735,36000.0
2012-10-05 11:55:00,7.33,7.33,7.33,7.33,2400.0,6.4735,6.4735,6.4735,6.4735,2400.0
2012-10-05 12:00:00,7.33,7.33,7.33,7.33,22400.0,6.4735,6.4735,6.4735,6.4735,22400.0
2012-10-05 12:05:00,7.32,7.33,7.32,7.33,8000.0,6.4647,6.4735,6.4647,6.4735,8000.0
2012-10-05 12:10:00,7.33,7.34,7.33,7.34,20800.0,6.4735,6.4823,6.4735,6.4823,20800.0
2012-10-05 12:15:00,7.34,7.34,7.33,7.34,17600.0,6.4823,6.4823,6.4735,6.4823,17600.0
2012-10-05 12:20:00,7.34,7.34,7.33,7.33,6400.0,6.4823,6.4823,6.4735,6.4735,6400.0
2012-10-05 12:25:00,7.33,7.34,7.33,7.34,6400.0,6.4735,6.4823,6.4735,6.4823,6400.0
2012-10-05 12:30:00,7.34,7.35,7.34,7.35,30400.0,6.4823,6.4912,6.4823,6.4912,30400.0
2012-10-05 12:35:00,7.35,7.35,7.34,7.34,9600.0,6.4912,6.4912,6.4823,6.4823,9600.0
2012-10-05 12:40:00,7.34,7.35,7.34,7.34,25600.0,6.4823,6.4912,6.4823,6.4823,25600.0
2012-10-05 12:45:00,7.34,7.34,7.34,7.34,28800.0,6.4823,6.4823,6.4823,6.4823,28800.0
2012-10-05 12:50:00,7.34,7.34,7.34,7.34,4000.0,6.4823,6.4823,6.4823,6.4823,4000.0
2012-10-05 12:55:00,7.34,7.34,7.34,7.34,11200.0,6.4823,6.4823,6.4823,6.4823,11200.0
2012-10-05 13:00:00,7.34,7.34,7.34,7.34,4800.0,6.4823,6.4823,6.4823,6.4823,4800.0
2012-10-05 13:05:00,7.34,7.34,7.33,7.34,7200.0,6.4823,6.4823,6.4735,6.4823,7200.0
2012-10-05 13:10:00,7.33,7.34,7.33,7.33,5600.0,6.4735,6.4823,6.4735,6.4735,5600.0
2012-10-05 13:15:00,7.33,7.34,7.33,7.34,8000.0,6.4735,6.4823,6.4735,6.4823,8000.0
2012-10-05 13:20:00,7.34,7.34,7.33,7.33,19200.0,6.4823,6.4823,6.4735,6.4735,19200.0
2012-10-05 13:25:00,7.33,7.33,7.32,7.32,12000.0,6.4735,6.4735,6.4647,6.4647,12000.0
2012-10-05 13:30:00,7.32,7.32,7.32,7.32,5600.0,6.4647,6.4647,6.4647,6.4647,5600.0
2012-10-05 13:35:00,7.32,7.32,7.3,7.32,106400.0,6.4647,6.4647,6.447,6.4647,106400.0
2012-10-05 13:40:00,7.31,7.32,7.31,7.32,100800.0,6.4558,6.4647,6.4558,6.4647,100800.0
2012-10-05 13:45:00,7.32,7.32,7.32,7.32,11200.0,6.4647,6.4647,6.4647,6.4647,11200.0
2012-10-05 13:50:00,7.31,7.33,7.31,7.33,39200.0,6.4558,6.4735,6.4558,6.4735,39200.0
2012-10-05 13:55:00,7.33,7.33,7.33,7.33,31200.0,6.4735,6.4735,6.4735,6.4735,31200.0
2012-10-05 14:00:00,7.33,7.33,7.33,7.33,47200.0,6.4735,6.4735,6.4735,6.4735,47200.0
2012-10-05 14:05:00,7.33,7.33,7.33,7.33,21600.0,6.4735,6.4735,6.4735,6.4735,21600.0
2012-10-05 14:10:00,7.33,7.34,7.33,7.34,60800.0,6.4735,6.4823,6.4735,6.4823,60800.0
2012-10-05 14:15:00,7.34,7.35,7.34,7.34,47200.0,6.4823,6.4912,6.4823,6.4823,47200.0
2012-10-05 14:20:00,7.34,7.34,7.34,7.34,11200.0,6.4823,6.4823,6.4823,6.4823,11200.0
2012-10-05 14:25:00,7.33,7.34,7.33,7.34,10400.0,6.4735,6.4823,6.4735,6.4823,10400.0
2012-10-05 14:30:00,7.34,7.34,7.33,7.33,14400.0,6.4823,6.4823,6.4735,6.4735,14400.0
2012-10-05 14:35:00,7.33,7.33,7.32,7.32,30400.0,6.4735,6.4735,6.4647,6.4647,30400.0
2012-10-05 14:40:00,7.32,7.32,7.31,7.32,33600.0,6.4647,6.4647,6.4558,6.4647,33600.0
2012-10-05 14:45:00,7.32,7.33,7.32,7.33,45600.0,6.4647,6.4735,6.4647,6.4735,45600.0
2012-10-05 14:50:00,7.33,7.33,7.31,7.31,64000.0,6.4735,6.4735,6.4558,6.4558,64000.0
2012-10-05 14:55:00,7.31,7.31,7.3,7.3,32800.0,6.4558,6.4558,6.447,6.447,32800.0
2012-10-05 15:00:00,7.3,7.31,7.3,7.31,46400.0,6.447,6.4558,6.447,6.4558,46400.0
2012-10-05 15:05:00,7.31,7.32,7.31,7.32,64800.0,6.4558,6.4647,6.4558,6.4647,64800.0
2012-10-05 15:10:00,7.32,7.32,7.3,7.31,170400.0,6.4647,6.4647,6.447,6.4558,170400.0
2012-10-05 15:15:00,7.31,7.32,7.31,7.32,43200.0,6.4558,6.4647,6.4558,6.4647,43200.0
2012-10-05 15:20:00,7.32,7.33,7.31,7.33,64000.0,6.4647,6.4735,6.4558,6.4735,64000.0
2012-10-05 15:25:00,7.33,7.33,7.31,7.32,90400.0,6.4735,6.4735,6.4558,6.4647,90400.0
2012-10-05 15:30:00,7.31,7.32,7.3,7.3,91200.0,6.4558,6.4647,6.447,6.447,91200.0
2012-10-05 15:35:00,7.3,7.31,7.3,7.31,128800.0,6.447,6.4558,6.447,6.4558,128800.0
2012-10-05 15:40:00,7.31,7.31,7.3,7.31,108800.0,6.4558,6.4558,6.447,6.4558,108800.0
2012-10-05 15:45:00,7.31,7.32,7.31,7.32,164800.0,6.4558,6.4647,6.4558,6.4647,164800.0
2012-10-05 15:50:00,7.32,7.32,7.31,7.31,114400.0,6.4647,6.4647,6.4558,6.4558,114400.0
2012-10-05 15:55:00,7.31,7.35,7.31,7.34,1140000.0,6.4558,6.4912,6.4558,6.4823,1140000.0
2012-10-08 09:30:00,7.29,7.31,7.29,7.31,161600.0,6.4382,6.4558,6.4382,6.4558,161600.0
2012-10-08 09:35:00,7.3,7.32,7.3,7.32,139200.0,6.447,6.4647,6.447,6.4647,139200.0
2012-10-08 09:40:00,7.32,7.34,7.31,7.33,159200.0,6.4647,6.4823,6.4558,6.4735,159200.0
2012-10-08 09:45:00,7.33,7.34,7.33,7.33,164800.0,6.4735,6.4823,6.4735,6.4735,164800.0
2012-10-08 09:50:00,7.33,7.34,7.32,7.33,96800.0,6.4735,6.4823,6.4647,6.4735,96800.0
2012-10-08 09:55:00,7.33,7.34,7.33,7.33,88800.0,6.4735,6.4823,6.4735,6.4735,88800.0
2012-10-08 10:00:00,7.34,7.35,7.33,7.34,94400.0,6.4823,6.4912,6.4735,6.4823,94400.0
2012-10-08 10:05:00,7.33,7.34,7.32,7.33,52800.0,6.4735,6.4823,6.4647,6.4735,52800.0
2012-10-08 10:10:00,7.33,7.33,7.32,7.33,52000.0,6.4735,6.4735,6.4647,6.4735,52000.0
2012-10-08 10:15:00,7.33,7.33,7.31,7.31,48800.0,6.4735,6.4735,6.4558,6.4558,48800.0
2012-10-08 10:20:00,7.31,7.31,7.3,7.3,65600.0,6.4558,6.4558,6.447,6.447,65600.0
2012-10-08 10:25:00,7.3,7.3,7.29,7.29,56800.0,6.447,6.447,6.4382,6.4382,56800.0
2012-10-08 10:30:00,7.29,7.29,7.28,7.29,69600.0,6.4382,6.4382,6.4293,6.4382,69600.0
2012-10-08 10:35:00,7.29,7.29,7.29,7.29,56000.0,6.4382,6.4382,6.4382,6.4382,56000.0
2012-10-08 10:40:00,7.29,7.31,7.29,7.31,43200.0,6.4382,6.4558,6.4382,6.4558,43200.0
2012-10-08 10:45:00,7.31,7.31,7.3,7.31,63200.0,6.4558,6.4558,6.447,6.4558,63200.0
2012-10-08 10:50:00,7.3,7.3,7.3,7.3,55200.0,6.447,6.447,6.447,6.447,55200.0
2012-10-08 10:55:00,7.3,7.3,7.3,7.3,76000.0,6.447,6.447,6.447,6.447,76000.0
2012-10-08 11:00:00,7.3,7.3,7.3,7.3,41600.0,6.447,6.447,6.447,6.447,41600.0
2012-10-08 11:05:00,7.3,7.31,7.3,7.3,77600.0,6.447,6.4558,6.447,6.447,77600.0
2012-10-08 11:10:00,7.3,7.31,7.3,7.3,91200.0,6.447,6.4558,6.447,6.447,91200.0
2012-10-08 11:15:00,7.29,7.3,7.29,7.29,65600.0,6.4382,6.447,6.4382,6.4382,65600.0
2012-10-08 11:20:00,7.29,7.3,7.29,7.3,42400.0,6.4382,6.447,6.4382,6.447,42400.0
2012-10-08 11:25:00,7.3,7.3,7.29,7.3,41600.0,6.447,6.447,6.4382,6.447,41600.0
2012-10-08 11:30:00,7.3,7.3,7.29,7.29,32800.0,6.447,6.447,6.4382,6.4382,32800.0
2012-10-08 11:35:00,7.29,7.29,7.29,7.29,53600.0,6.4382,6.4382,6.4382,6.4382,53600.0
2012-10-08 11:40:00,7.29,7.29,7.28,7.28,31200.0,6.4382,6.4382,6.4293,6.4293,31200.0
2012-10-08 11:45:00,7.28,7.29,7.28,7.29,41600.0,6.4293,6.4382,6.4293,6.4382,41600.0
2012-10-08 11:50:00,7.29,7.3,7.28,7.29,24000.0,6.4382,6.447,6.4293,6.4382,24000.0
2012-10-08 11:55:00,7.3,7.31,7.3,7.31,75200.0,6.447,6.4558,6.447,6.4558,75200.0
2012-10-08 12:00:00,7.31,7.31,7.3,7.3,48000.0,6.4558,6.4558,6.447,6.447,48000.0
2012-10-08 12:05:00,7.3,7.31,7.3,7.3,24000.0,6.447,6.4558,6.447,6.447,24000.0
2012-10-08 12:10:00,7.3,7.31,7.29,7.3,51200.0,6.447,6.4558,6.4382,6.447,51200.0
2012-10-08 12:15:00,7.3,7.3,7.29,7.3,47200.0,6.447,6.447,6.4382,6.447,47200.0
2012-10-08 12:20:00,7.3,7.3,7.29,7.3,43200.0,6.447,6.447,6.4382,6.447,43200.0
2012-10-08 12:25:00,7.3,7.31,7.3,7.31,166400.0,6.447,6.4558,6.447,6.4558,166400.0
2012-10-08 12:30:00,7.31,7.32,7.31,7.31,51200.0,6.4558,6.4647,6.4558,6.4558,51200.0
2012-10-08 12:35:00,7.31,7.32,7.31,7.31,64000.0,6.4558,6.4647,6.4558,6.4558,64000.0
2012-10-08 12:40:00,7.31,7.32,7.31,7.32,41600.0,6.4558,6.4647,6.4558,6.4647,41600.0
2012-10-08 12:45:00,7.32,7.32,7.31,7.32,40000.0,6.4647,6.4647,6.4558,6.4647,40000.0
2012-10-08 12:50:00,7.32,7.32,7.31,7.31,40800.0,6.4647,6.4647,6.4558,6.4558,40800.0
2012-10-08 12:55:00,7.31,7.32,7.31,7.32,73600.0,6.4558,6.4647,6.4558,6.4647,73600.0
2012-10-08 13:00:00,7.33,7.33,7.31,7.32,30400.0,6.4735,6.4735,6.4558,6.4647,30400.0
2012-10-08 13:05:00,7.31,7.32,7.31,7.32,65600.0,6.4558,6.4647,6.4558,6.4647,65600.0
2012-10-08 13:10:00,7.32,7.32,7.31,7.31,108800.0,6.4647,6.4647,6.4558,6.4558,108800.0
2012-10-08 13:15:00,7.31,7.32,7.31,7.31,167200.0,6.4558,6.4647,6.4558,6.4558,167200.0
2012-10-08 13:20:00,7.31,7.31,7.31,7.31,24800.0,6.4558,6.4558,6.4558,6.4558,24800.0
2012-10-08 13:25:00,7.3,7.31,7.3,7.31,44800.0,6.447,6.4558,6.447,6.4558,44800.0
2012-10-08 13:30:00,7.31,7.32,7.31,7.32,111200.0,6.4558,6.4647,6.4558,6.4647,111200.0
2012-10-08 13:35:00,7.31,7.31,7.3,7.3,44000.0,6.4558,6.4558,6.447,6.447,44000.0
2012-10-08 13:40:00,7.3,7.31,7.3,7.31,47200.0,6.447,6.4558,6.447,6.4558,47200.0
2012-10-08 13:45:00,7.31,7.31,7.31,7.31,58400.0,6.4558,6.4558,6.4558,6.4558,58400.0
2012-10-08 13:50:00,7.31,7.31,7.31,7.31,41600.0,6.4558,6.4558,6.4558,6.4558,41600.0
2012-10-08 13:55:00,7.31,7.31,7.31,7.31,36000.0,6.4558,6.4558,6.4558,6.4558,36000.0
2012-10-08 14:00:00,7.31,7.31,7.31,7.31,38400.0,6.4558,6.4558,6.4558,6.4558,38400.0
2012-10-08 14:05:00,7.31,7.31,7.3,7.31,30400.0,6.4558,6.4558,6.447,6.4558,30400.0
2012-10-08 14:10:00,7.3,7.31,7.3,7.3,38400.0,6.447,6.4558,6.447,6.447,38400.0
2012-10-08 14:15:00,7.3,7.31,7.3,7.31,50400.0,6.447,6.4558,6.447,6.4558,50400.0
2012-10-08 14:20:00,7.31,7.31,7.3,7.3,80800.0,6.4558,6.4558,6.447,6.447,80800.0
2012-10-08 14:25:00,7.3,7.3,7.29,7.29,75200.0,6.447,6.447,6.4382,6.4382,75200.0
2012-10-08 14:30:00,7.29,7.3,7.29,7.29,81600.0,6.4382,6.447,6.4382,6.4382,81600.0
2012-10-08 14:35:00,7.29,7.29,7.27,7.27,65600.0,6.4382,6.4382,6.4205,6.4205,65600.0
2012-10-08 14:40:00,7.27,7.28,7.27,7.27,40800.0,6.4205,6.4293,6.4205,6.4205,40800.0
2012-10-08 14:45:00,7.27,7.28,7.27,7.28,416000.0,6.4205,6.4293,6.4205,6.4293,416000.0
2012-10-08 14:50:00,7.28,7.28,7.27,7.27,477600.0,6.4293,6.4293,6.4205,6.4205,477600.0
2012-10-08 14:55:00,7.27,7.27,7.27,7.27,441600.0,6.4205,6.4205,6.4205,6.4205,441600.0
2012-10-08 15:00:00,7.27,7.28,7.27,7.28,540000.0,6.4205,6.4293,6.4205,6.4293,540000.0
2012-10-08 15:05:00,7.28,7.28,7.27,7.28,377600.0,6.4293,6.4293,6.4205,6.4293,377600.0
2012-10-08 15:10:00,7.28,7.28,7.28,7.28,68000.0,6.4293,6.4293,6.4293,6.4293,68000.0
2012-10-08 15:15:00,7.28,7.29,7.28,7.28,219200.0,6.4293,6.4382,6.4293,6.4293,219200.0
2012-10-08 15:20:00,7.28,7.28,7.28,7.28,327200.0,6.4293,6.4293,6.4293,6.4293,327200.0
2012-10-08 15:25:00,7.28,7.28,7.28,7.28,71200.0,6.4293,6.4293,6.4293,6.4293,71200.0
2012-10-08 15:30:00,7.28,7.28,7.28,7.28,120000.0,6.4293,6.4293,6.4293,6.4293,120000.0
2012-10-08 15:35:00,7.28,7.28,7.28,7.28,205600.0,6.4293,6.4293,6.4293,6.4293,205600.0
2012-10-08 15:40:00,7.28,7.29,7.28,7.28,122400.0,6.4293,6.4382,6.4293,6.4293,122400.0
2012-10-08 15:45:00,7.29,7.29,7.28,7.29,136800.0,6.4382,6.4382,6.4293,6.4382,136800.0
2012-10-08 15:50:00,7.29,7.29,7.29,7.29,364800.0,6.4382,6.4382,6.4382,6.4382,364800.0
2012-10-08 15:55:00,7.29,7.29,7.28,7.29,632000.0,6.4382,6.4382,6.4293,6.4382,632000.0
2012-10-09 09:30:00,7.28,7.32,7.28,7.32,162400.0,6.4293,6.4647,6.4293,6.4647,162400.0
2012-10-09 09:35:00,7.31,7.31,7.3,7.3,25600.0,6.4558,6.4558,6.447,6.447,25600.0
2012-10-09 09:40:00,7.3,7.3,7.29,7.29,80800.0,6.447,6.447,6.4382,6.4382,80800.0
2012-10-09 09:45:00,7.29,7.29,7.26,7.26,83200.0,6.4382,6.4382,6.4117,6.4117,83200.0
2012-10-09 09:50:00,7.26,7.29,7.26,7.29,992800.0,6.4117,6.4382,6.4117,6.4382,992800.0
2012-10-09 09:55:00,7.29,7.3,7.28,7.3,804800.0,6.4382,6.447,6.4293,6.447,804800.0
2012-10-09 10:00:00,7.31,7.31,7.29,7.29,50400.0,6.4558,6.4558,6.4382,6.4382,50400.0
2012-10-09 10:05:00,7.28,7.29,7.28,7.29,64000.0,6.4293,6.4382,6.4293,6.4382,64000.0
2012-10-09 10:10:00,7.29,7.31,7.29,7.29,207200.0,6.4382,6.4558,6.4382,6.4382,207200.0
2012-10-09 10:15:00,7.29,7.3,7.29,7.29,68800.0,6.4382,6.447,6.4382,6.4382,68800.0
2012-10-09 10:20:00,7.3,7.3,7.3,7.3,48000.0,6.447,6.447,6.447,6.447,48000.0
2012-10-09 10:25:00,7.3,7.3,7.29,7.29,75200.0,6.447,6.447,6.4382,6.4382,75200.0
2012-10-09 10:30:00,7.29,7.31,7.29,7.3,88800.0,6.4382,6.4558,6.4382,6.447,88800.0
2012-10-09 10:35:00,7.3,7.31,7.3,7.31,239200.0,6.447,6.4558,6.447,6.4558,239200.0
2012-10-09 10:40:00,7.31,7.32,7.3,7.31,325600.0,6.4558,6.4647,6.447,6.4558,325600.0
2012-10-09 10:45:00,7.31,7.31,7.28,7.29,136000.0,6.4558,6.4558,6.4293,6.4382,136000.0
2012-10-09 10:50:00,7.29,7.3,7.28,7.29,112000.0,6.4382,6.447,6.4293,6.4382,112000.0
2012-10-09 10:55:00,7.29,7.3,7.28,7.29,119200.0,6.4382,6.447,6.4293,6.4382,119200.0
2012-10-09 11:00:00,7.29,7.3,7.27,7.28,210400.0,6.4382,6.447,6.4205,6.4293,210400.0
2012-10-09 11:05:00,7.28,7.3,7.28,7.29,41600.0,6.4293,6.447,6.4293,6.4382,41600.0
2012-10-09 11:10:00,7.29,7.29,7.28,7.29,40800.0,6.4382,6.4382,6.4293,6.4382,40800.0
2012-10-09 11:15:00,7.29,7.29,7.28,7.28,64800.0,6.4382,6.4382,6.4293,6.4293,64800.0
2012-10-09 11:20:00,7.28,7.29,7.28,7.28,141600.0,6.4293,6.4382,6.4293,6.4293,141600.0
2012-10-09 11:25:00,7.28,7.29,7.28,7.29,69600.0,6.4293,6.4382,6.4293,6.4382,69600.0
2012-10-09 11:30:00,7.28,7.3,7.28,7.3,62400.0,6.4293,6.447,6.4293,6.447,62400.0
2012-10-09 11:35:00,7.3,7.31,7.29,7.29,113600.0,6.447,6.4558,6.4382,6.4382,113600.0
2012-10-09 11:40:00,7.29,7.3,7.29,7.3,48800.0,6.4382,6.447,6.4382,6.447,48800.0
2012-10-09 11:45:00,7.3,7.3,7.28,7.29,83200.0,6.447,6.447,6.4293,6.4382,83200.0
2012-10-09 11:50:00,7.29,7.29,7.28,7.29,96000.0,6.4382,6.4382,6.4293,6.4382,96000.0
2012-10-09 11:55:00,7.29,7.29,7.28,7.29,41600.0,6.4382,6.4382,6.4293,6.4382,41600.0
2012-10-09 12:00:00,7.29,7.29,7.28,7.29,56000.0,6.4382,6.4382,6.4293,6.4382,56000.0
2012-10-09 12:05:00,7.29,7.3,7.29,7.29,24000.0,6.4382,6.447,6.4382,6.4382,24000.0
2012-10-09 12:10:00,7.29,7.31,7.29,7.31,30400.0,6.4382,6.4558,6.4382,6.4558,30400.0
2012-10-09 12:15:00,7.31,7.31,7.31,7.31,30400.0,6.4558,6.4558,6.4558,6.4558,30400.0
2012-10-09 12:20:00,7.31,7.31,7.3,7.3,26400.0,6.4558,6.4558,6.447,6.447,26400.0
2012-10-09 12:25:00,7.3,7.3,7.3,7.3,21600.0,6.447,6.447,6.447,6.447,21600.0
2012-10-09 12:30:00,7.3,7.3,7.29,7.3,34400.0,6.447,6.447,6.4382,6.447,34400.0
2012-10-09 12:35:00,7.29,7.3,7.29,7.3,72000.0,6.4382,6.447,6.4382,6.447,72000.0
2012-10-09 12:40:00,7.3,7.31,7.3,7.31,35200.0,6.447,6.4558,6.447,6.4558,35200.0
2012-10-09 12:45:00,7.31,7.31,7.3,7.31,45600.0,6.4558,6.4558,6.447,6.4558,45600.0
2012-10-09 12:50:00,7.31,7.31,7.31,7.31,64000.0,6.4558,6.4558,6.4558,6.4558,64000.0
2012-10-09 12:55:00,7.31,7.31,7.3,7.3,9600.0,6.4558,6.4558,6.447,6.447,9600.0
2012-10-09 13:00:00,7.3,7.31,7.3,7.31,74400.0,6.447,6.4558,6.447,6.4558,74400.0
2012-10-09 13:05:00,7.31,7.31,7.3,7.31,40800.0,6.4558,6.4558,6.447,6.4558,40800.0
2012-10-09 13:10:00,7.31,7.32,7.31,7.32,49600.0,6.4558,6.4647,6.4558,6.4647,49600.0
2012-10-09 13:15:00,7.32,7.32,7.31,7.32,42400.0,6.4647,6.4647,6.4558,6.4647,42400.0
2012-10-09 13:20:00,7.31,7.32,7.31,7.31,45600.0,6.4558,6.4647,6.4558,6.4558,45600.0
2012-10-09 13:25:00,7.31,7.32,7.31,7.32,78400.0,6.4558,6.4647,6.4558,6.4647,78400.0
2012-10-09 13:30:00,7.32,7.32,7.31,7.31,32000.0,6.4647,6.4647,6.4558,6.4558,32000.0
2012-10-09 13:35:00,7.32,7.32,7.31,7.31,50400.0,6.4647,6.4647,6.4558,6.4558,50400.0
2012-10-09 13:40:00,7.32,7.32,7.32,7.32,59200.0,6.4647,6.4647,6.4647,6.4647,59200.0
2012-10-09 13:45:00,7.32,7.33,7.32,7.32,47200.0,6.4647,6.4735,6.4647,6.4647,47200.0
2012-10-09 13:50:00,7.32,7.33,7.32,7.32,49600.0,6.4647,6.4735,6.4647,6.4647,49600.0
2012-10-09 13:55:00,7.32,7.32,7.32,7.32,46400.0,6.4647,6.4647,6.4647,6.4647,46400.0
2012-10-09 14:00:00,7.32,7.33,7.32,7.33,80800.0,6.4647,6.4735,6.4647,6.4735,80800.0
2012-10-09 14:05:00,7.32,7.33,7.32,7.33,64000.0,6.4647,6.4735,6.4647,6.4735,64000.0
2012-10-09 14:10:00,7.33,7.33,7.33,7.33,70400.0,6.4735,6.4735,6.4735,6.4735,70400.0
2012-10-09 14:15:00,7.33,7.34,7.33,7.34,107200.0,6.4735,6.4823,6.4735,6.4823,107200.0
2012-10-09 14:20:00,7.34,7.34,7.33,7.33,53600.0,6.4823,6.4823,6.4735,6.4735,53600.0
2012-10-09 14:25:00,7.33,7.34,7.33,7.33,53600.0,6.4735,6.4823,6.4735,6.4735,53600.0
2012-10-09 14:30:00,7.33,7.33,7.33,7.33,53600.0,6.4735,6.4735,6.4735,6.4735,53600.0
2012-10-09 14:35:00,7.33,7.33,7.33,7.33,45600.0,6.4735,6.4735,6.4735,6.4735,45600.0
2012-10-09 14:40:00,7.33,7.33,7.32,7.32,96000.0,6.4735,6.4735,6.4647,6.4647,96000.0
2012-10-09 14:45:00,7.32,7.33,7.32,7.33,48000.0,6.4647,6.4735,6.4647,6.4735,48000.0
2012-10-09 14:50:00,7.33,7.33,7.32,7.33,37600.0,6.4735,6.4735,6.4647,6.4735,37600.0
2012-10-09 14:55:00,7.33,7.33,7.33,7.33,33600.0,6.4735,6.4735,6.4735,6.4735,33600.0
2012-10-09 15:00:00,7.33,7.34,7.32,7.33,324800.0,6.4735,6.4823,6.4647,6.4735,324800.0
2012-10-09 15:05:00,7.33,7.33,7.33,7.33,43200.0,6.4735,6.4735,6.4735,6.4735,43200.0
2012-10-09 15:10:00,7.33,7.33,7.32,7.32,86400.0,6.4735,6.4735,6.4647,6.4647,86400.0
2012-10-09 15:15:00,7.32,7.32,7.31,7.31,62400.0,6.4647,6.4647,6.4558,6.4558,62400.0
2012-10-09 15:20:00,7.31,7.32,7.3,7.31,104800.0,6.4558,6.4647,6.447,6.4558,104800.0
2012-10-09 15:25:00,7.31,7.31,7.3,7.31,140000.0,6.4558,6.4558,6.447,6.4558,140000.0
2012-10-09 15:30:00,7.31,7.31,7.3,7.31,108800.0,6.4558,6.4558,6.447,6.4558,108800.0
2012-10-09 15:35:00,7.31,7.31,7.3,7.3,124000.0,6.4558,6.4558,6.447,6.447,124000.0
2012-10-09 15:40:00,7.3,7.31,7.3,7.3,156000.0,6.447,6.4558,6.447,6.447,156000.0
2012-10-09 15:45:00,7.3,7.31,7.3,7.3,184000.0,6.447,6.4558,6.447,6.447,184000.0
2012-10-09 15:50:00,7.29,7.3,7.29,7.3,214400.0,6.4382,6.447,6.4382,6.447,214400.0
2012-10-09 15:55:00,7.29,7.31,7.29,7.31,704800.0,6.4382,6.4558,6.4382,6.4558,704800.0
2012-10-10 09:30:00,7.29,7.3,7.26,7.28,91200.0,6.4382,6.447,6.4117,6.4293,91200.0
2012-10-10 09:35:00,7.27,7.29,7.27,7.28,108800.0,6.4205,6.4382,6.4205,6.4293,108800.0
2012-10-10 09:40:00,7.28,7.29,7.27,7.29,72800.0,6.4293,6.4382,6.4205,6.4382,72800.0
2012-10-10 09:45:00,7.29,7.31,7.29,7.29,88000.0,6.4382,6.4558,6.4382,6.4382,88000.0
2012-10-10 09:50:00,7.3,7.31,7.29,7.31,220800.0,6.447,6.4558,6.4382,6.4558,220800.0
2012-10-10 09:55:00,7.31,7.31,7.27,7.31,279200.0,6.4558,6.4558,6.4205,6.4558,279200.0
2012-10-10 10:00:00,7.31,7.32,7.31,7.31,100000.0,6.4558,6.4647,6.4558,6.4558,100000.0
2012-10-10 10:05:00,7.31,7.31,7.3,7.3,54400.0,6.4558,6.4558,6.447,6.447,54400.0
2012-10-10 10:10:00,7.31,7.32,7.3,7.31,82400.0,6.4558,6.4647,6.447,6.4558,82400.0
2012-10-10 10:15:00,7.3,7.31,7.29,7.29,50400.0,6.447,6.4558,6.4382,6.4382,50400.0
2012-10-10 10:20:00,7.29,7.3,7.29,7.29,32800.0,6.4382,6.447,6.4382,6.4382,32800.0
2012-10-10 10:25:00,7.29,7.3,7.29,7.3,26400.0,6.4382,6.447,6.4382,6.447,26400.0
2012-10-10 10:30:00,7.3,7.3,7.29,7.29,20000.0,6.447,6.447,6.4382,6.4382,20000.0
2012-10-10 10:35:00,7.29,7.29,7.28,7.29,61600.0,6.4382,6.4382,6.4293,6.4382,61600.0
2012-10-10 10:40:00,7.29,7.29,7.28,7.28,64800.0,6.4382,6.4382,6.4293,6.4293,64800.0
2012-10-10 10:45:00,7.28,7.29,7.28,7.28,65600.0,6.4293,6.4382,6.4293,6.4293,65600.0
2012-10-10 10:50:00,7.28,7.29,7.28,7.28,46400.0,6.4293,6.4382,6.4293,6.4293,46400.0
2012-10-10 10:55:00,7.28,7.29,7.28,7.28,36800.0,6.4293,6.4382,6.4293,6.4293,36800.0
2012-10-10 11:00:00,7.28,7.29,7.28,7.29,61600.0,6.4293,6.4382,6.4293,6.4382,61600.0
2012-10-10 11:05:00,7.29,7.3,7.29,7.3,95200.0,6.4382,6.447,6.4382,6.447,95200.0
2012-10-10 11:10:00,7.3,7.3,7.29,7.29,32800.0,6.447,6.447,6.4382,6.4382,32800.0
2012-10-10 11:15:00,7.29,7.3,7.28,7.29,78400.0,6.4382,6.447,6.4293,6.4382,78400.0
2012-10-10 11:20:00,7.29,7.29,7.28,7.28,36800.0,6.4382,6.4382,6.4293,6.4293,36800.0
2012-10-10 11:25:00,7.28,7.28,7.27,7.28,40800.0,6.4293,6.4293,6.4205,6.4293,40800.0
2012-10-10 11:30:00,7.27,7.29,7.27,7.28,147200.0,6.4205,6.4382,6.4205,6.4293,147200.0
2012-10-10 11:35:00,7.28,7.29,7.28,7.28,80800.0,6.4293,6.4382,6.4293,6.4293,80800.0
2012-10-10 11:40:00,7.29,7.29,7.28,7.28,128000.0,6.4382,6.4382,6.4293,6.4293,128000.0
2012-10-10 11:45:00,7.28,7.28,7.28,7.28,82400.0,6.4293,6.4293,6.4293,6.4293,82400.0
2012-10-10 11:50:00,7.28,7.28,7.26,7.27,66400.0,6.4293,6.4293,6.4117,6.4205,66400.0
2012-10-10 11:55:00,7.27,7.27,7.27,7.27,58400.0,6.4205,6.4205,6.4205,6.4205,58400.0
2012-10-10 12:00:00,7.27,7.28,7.27,7.27,40800.0,6.4205,6.4293,6.4205,6.4205,40800.0
2012-10-10 12:05:00,7.28,7.28,7.27,7.27,49600.0,6.4293,6.4293,6.4205,6.4205,49600.0
2012-10-10 12:10:00,7.28,7.28,7.28,7.28,39200.0,6.4293,6.4293,6.4293,6.4293,39200.0
2012-10-10 12:15:00,7.28,7.28,7.26,7.27,231200.0,6.4293,6.4293,6.4117,6.4205,231200.0
2012-10-10 12:20:00,7.27,7.28,7.27,7.28,50400.0,6.4205,6.4293,6.4205,6.4293,50400.0
2012-10-10 12:25:00,7.28,7.28,7.27,7.28,24000.0,6.4293,6.4293,6.4205,6.4293,24000.0
2012-10-10 12:30:00,7.28,7.28,7.27,7.27,80000.0,6.4293,6.4293,6.4205,6.4205,80000.0
2012-10-10 12:35:00,7.27,7.27,7.26,7.26,38400.0,6.4205,6.4205,6.4117,6.4117,38400.0
2012-10-10 12:40:00,7.26,7.26,7.26,7.26,45600.0,6.4117,6.4117,6.4117,6.4117,45600.0
2012-10-10 12:45:00,7.26,7.27,7.25,7.27,72800.0,6.4117,6.4205,6.4029,6.4205,72800.0
2012-10-10 12:50:00,7.27,7.27,7.26,7.26,48000.0,6.4205,6.4205,6.4117,6.4117,48000.0
2012-10-10 12:55:00,7.26,7.27,7.26,7.27,60800.0,6.4117,6.4205,6.4117,6.4205,60800.0
2012-10-10 13:00:00,7.27,7.27,7.26,7.26,24800.0,6.4205,6.4205,6.4117,6.4117,24800.0
2012-10-10 13:05:00,7.26,7.26,7.25,7.26,21600.0,6.4117,6.4117,6.4029,6.4117,21600.0
2012-10-10 13:10:00,7.26,7.27,7.26,7.27,83200.0,6.4117,6.4205,6.4117,6.4205,83200.0
2012-10-10 13:15:00,7.27,7.27,7.26,7.26,21600.0,6.4205,6.4205,6.4117,6.4117,21600.0
2012-10-10 13:20:00,7.26,7.27,7.26,7.26,42400.0,6.4117,6.4205,6.4117,6.4117,42400.0
2012-10-10 13:25:00,7.26,7.27,7.26,7.27,74400.0,6.4117,6.4205,6.4117,6.4205,74400.0
2012-10-10 13:30:00,7.26,7.28,7.26,7.27,35200.0,6.4117,6.4293,6.4117,6.4205,35200.0
2012-10-10 13:35:00,7.27,7.27,7.27,7.27,11200.0,6.4205,6.4205,6.4205,6.4205,11200.0
2012-10-10 13:40:00,7.27,7.27,7.26,7.26,22400.0,6.4205,6.4205,6.4117,6.4117,22400.0
2012-10-10 13:45:00,7.27,7.27,7.26,7.27,26400.0,6.4205,6.4205,6.4117,6.4205,26400.0
2012-10-10 13:50:00,7.27,7.27,7.27,7.27,47200.0,6.4205,6.4205,6.4205,6.4205,47200.0
2012-10-10 13:55:00,7.27,7.27,7.27,7.27,32000.0,6.4205,6.4205,6.4205,6.4205,32000.0
2012-10-10 14:00:00,7.27,7.29,7.27,7.28,74400.0,6.4205,6.4382,6.4205,6.4293,74400.0
2012-10-10 14:05:00,7.28,7.28,7.27,7.28,26400.0,6.4293,6.4293,6.4205,6.4293,26400.0
2012-10-10 14:10:00,7.28,7.28,7.27,7.27,45600.0,6.4293,6.4293,6.4205,6.4205,45600.0
2012-10-10 14:15:00,7.27,7.28,7.27,7.28,105600.0,6.4205,6.4293,6.4205,6.4293,105600.0
2012-10-10 14:20:00,7.28,7.28,7.27,7.27,101600.0,6.4293,6.4293,6.4205,6.4205,101600.0
2012-10-10 14:25:00,7.27,7.28,7.27,7.28,32800.0,6.4205,6.4293,6.4205,6.4293,32800.0
2012-10-10 14:30:00,7.28,7.28,7.27,7.28,133600.0,6.4293,6.4293,6.4205,6.4293,133600.0
2012-10-10 14:35:00,7.28,7.28,7.27,7.28,82400.0,6.4293,6.4293,6.4205,6.4293,82400.0
2012-10-10 14:40:00,7.28,7.28,7.27,7.28,31200.0,6.4293,6.4293,6.4205,6.4293,31200.0
2012-10-10 14:45:00,7.28,7.28,7.27,7.28,56000.0,6.4293,6.4293,6.4205,6.4293,56000.0
2012-10-10 14:50:00,7.28,7.28,7.27,7.28,35200.0,6.4293,6.4293,6.4205,6.4293,35200.0
2012-10-10 14:55:00,7.28,7.28,7.27,7.27,25600.0,6.4293,6.4293,6.4205,6.4205,25600.0
2012-10-10 15:00:00,7.28,7.28,7.27,7.28,84000.0,6.4293,6.4293,6.4205,6.4293,84000.0
2012-10-10 15:05:00,7.28,7.28,7.27,7.28,65600.0,6.4293,6.4293,6.4205,6.4293,65600.0
2012-10-10 15:10:00,7.28,7.28,7.27,7.28,67200.0,6.4293,6.4293,6.4205,6.4293,67200.0
2012-10-10 15:15:00,7.28,7.28,7.27,7.27,66400.0,6.4293,6.4293,6.4205,6.4205,66400.0
2012-10-10 15:20:00,7.27,7.28,7.27,7.28,112800.0,6.4205,6.4293,6.4205,6.4293,112800.0
2012-10-10 15:25:00,7.27,7.28,7.27,7.27,56800.0,6.4205,6.4293,6.4205,6.4205,56800.0
2012-10-10 15:30:00,7.27,7.27,7.27,7.27,56800.0,6.4205,6.4205,6.4205,6.4205,56800.0
2012-10-10 15:35:00,7.27,7.27,7.26,7.27,104800.0,6.4205,6.4205,6.4117,6.4205,104800.0
2012-10-10 15:40:00,7.27,7.28,7.27,7.28,83200.0,6.4205,6.4293,6.4205,6.4293,83200.0
2012-10-10 15:45:00,7.27,7.28,7.27,7.28,140000.0,6.4205,6.4293,6.4205,6.4293,140000.0
2012-10-10 15:50:00,7.28,7.28,7.27,7.28,316000.0,6.4293,6.4293,6.4205,6.4293,316000.0
2012-10-10 15:55:00,7.28,7.3,7.27,7.3,774400.0,6.4293,6.447,6.4205,6.447,774400.0
2012-10-11 09:30:00,7.35,7.36,7.34,7.34,68800.0,6.4912,6.5,6.4823,6.4823,68800.0
2012-10-11 09:35:00,7.34,7.35,7.34,7.34,32800.0,6.4823,6.4912,6.4823,6.4823,32800.0
2012-10-11 09:40:00,7.34,7.34,7.33,7.33,4800.0,6.4823,6.4823,6.4735,6.4735,4800.0
2012-10-11 09:45:00,7.32,7.33,7.31,7.32,94400.0,6.4647,6.4735,6.4558,6.4647,94400.0
2012-10-11 09:50:00,7.32,7.32,7.31,7.32,114400.0,6.4647,6.4647,6.4558,6.4647,114400.0
2012-10-11 09:55:00,7.32,7.33,7.31,7.33,172800.0,6.4647,6.4735,6.4558,6.4735,172800.0
2012-10-11 10:00:00,7.33,7.34,7.32,7.32,25600.0,6.4735,6.4823,6.4647,6.4647,25600.0
2012-10-11 10:05:00,7.32,7.32,7.31,7.31,61600.0,6.4647,6.4647,6.4558,6.4558,61600.0
2012-10-11 10:10:00,7.32,7.32,7.31,7.32,84800.0,6.4647,6.4647,6.4558,6.4647,84800.0
2012-10-11 10:15:00,7.32,7.33,7.32,7.33,36800.0,6.4647,6.4735,6.4647,6.4735,36800.0
2012-10-11 10:20:00,7.32,7.33,7.32,7.33,64000.0,6.4647,6.4735,6.4647,6.4735,64000.0
2012-10-11 10:25:00,7.33,7.34,7.33,7.33,78400.0,6.4735,6.4823,6.4735,6.4735,78400.0
2012-10-11 10:30:00,7.34,7.34,7.33,7.33,48000.0,6.4823,6.4823,6.4735,6.4735,48000.0
2012-10-11 10:35:00,7.33,7.33,7.33,7.33,44800.0,6.4735,6.4735,6.4735,6.4735,44800.0
2012-10-11 10:40:00,7.33,7.36,7.33,7.36,84800.0,6.4735,6.5,6.4735,6.5,84800.0
2012-10-11 10:45:00,7.35,7.35,7.35,7.35,37600.0,6.4912,6.4912,6.4912,6.4912,37600.0
2012-10-11 10:50:00,7.35,7.35,7.35,7.35,26400.0,6.4912,6.4912,6.4912,6.4912,26400.0
2012-10-11 10:55:00,7.35,7.35,7.34,7.34,13600.0,6.4912,6.4912,6.4823,6.4823,13600.0
2012-10-11 11:00:00,7.34,7.34,7.34,7.34,17600.0,6.4823,6.4823,6.4823,6.4823,17600.0
2012-10-11 11:05:00,7.34,7.34,7.33,7.33,15200.0,6.4823,6.4823,6.4735,6.4735,15200.0
2012-10-11 11:10:00,7.32,7.33,7.32,7.33,19200.0,6.4647,6.4735,6.4647,6.4735,19200.0
2012-10-11 11:15:00,7.33,7.33,7.32,7.32,20000.0,6.4735,6.4735,6.4647,6.4647,20000.0
2012-10-11 11:20:00,7.32,7.32,7.32,7.32,36000.0,6.4647,6.4647,6.4647,6.4647,36000.0
2012-10-11 11:25:00,7.32,7.33,7.32,7.33,33600.0,6.4647,6.4735,6.4647,6.4735,33600.0
2012-10-11 11:30:00,7.33,7.33,7.32,7.32,90400.0,6.4735,6.4735,6.4647,6.4647,90400.0
2012-10-11 11:35:00,7.33,7.33,7.32,7.32,65600.0,6.4735,6.4735,6.4647,6.4647,65600.0
2012-10-11 11:40:00,7.32,7.32,7.31,7.31,96000.0,6.4647,6.4647,6.4558,6.4558,96000.0
2012-10-11 11:45:00,7.31,7.31,7.31,7.31,50400.0,6.4558,6.4558,6.4558,6.4558,50400.0
2012-10-11 11:50:00,7.31,7.32,7.31,7.31,50400.0,6.4558,6.4647,6.4558,6.4558,50400.0
2012-10-11 11:55:00,7.31,7.32,7.31,7.32,4800.0,6.4558,6.4647,6.4558,6.4647,4800.0
2012-10-11 12:00:00,7.32,7.32,7.31,7.31,52000.0,6.4647,6.4647,6.4558,6.4558,52000.0
2012-10-11 12:05:00,7.31,7.32,7.31,7.32,19200.0,6.4558,6.4647,6.4558,6.4647,19200.0
2012-10-11 12:10:00,7.32,7.32,7.32,7.32,14400.0,6.4647,6.4647,6.4647,6.4647,14400.0
2012-10-11 12:15:00,7.32,7.32,7.32,7.32,8800.0,6.4647,6.4647,6.4647,6.4647,8800.0
2012-10-11 12:20:00,7.31,7.32,7.31,7.32,36000.0,6.4558,6.4647,6.4558,6.4647,36000.0
2012-10-11 12:25:00,7.31,7.32,7.31,7.31,16000.0,6.4558,6.4647,6.4558,6.4558,16000.0
2012-10-11 12:30:00,7.31,7.32,7.31,7.32,25600.0,6.4558,6.4647,6.4558,6.4647,25600.0
2012-10-11 12:35:00,7.31,7.32,7.31,7.31,19200.0,6.4558,6.4647,6.4558,6.4558,19200.0
2012-10-11 12:40:00,7.31,7.32,7.31,7.31,20000.0,6.4558,6.4647,6.4558,6.4558,20000.0
2012-10-11 12:45:00,7.31,7.32,7.31,7.32,29600.0,6.4558,6.4647,6.4558,6.4647,29600.0
2012-10-11 12:50:00,7.32,7.32,7.32,7.32,8000.0,6.4647,6.4647,6.4647,6.4647,8000.0
2012-10-11 12:55:00,7.32,7.32,7.31,7.31,16800.0,6.4647,6.4647,6.4558,6.4558,16800.0
2012-10-11 13:00:00,7.31,7.32,7.31,7.32,33600.0,6.4558,6.4647,6.4558,6.4647,33600.0
2012-10-11 13:05:00,7.32,7.32,7.31,7.31,10400.0,6.4647,6.4647,6.4558,6.4558,10400.0
2012-10-11 13:10:00,7.31,7.31,7.31,7.31,16000.0,6.4558,6.4558,6.4558,6.4558,16000.0
2012-10-11 13:15:00,7.31,7.31,7.3,7.31,22400.0,6.4558,6.4558,6.447,6.4558,22400.0
2012-10-11 13:20:00,7.3,7.3,7.29,7.29,23200.0,6.447,6.447,6.4382,6.4382,23200.0
2012-10-11 13:25:00,7.3,7.3,7.29,7.3,29600.0,6.447,6.447,6.4382,6.447,29600.0
2012-10-11 13:30:00,7.3,7.3,7.29,7.3,63200.0,6.447,6.447,6.4382,6.447,63200.0
2012-10-11 13:35:00,7.3,7.3,7.29,7.29,16800.0,6.447,6.447,6.4382,6.4382,16800.0
2012-10-11 13:40:00,7.29,7.29,7.29,7.29,20800.0,6.4382,6.4382,6.4382,6.4382,20800.0
2012-10-11 13:45:00,7.29,7.3,7.29,7.3,54400.0,6.4382,6.447,6.4382,6.447,54400.0
2012-10-11 13:50:00,7.29,7.29,7.28,7.29,47200.0,6.4382,6.4382,6.4293,6.4382,47200.0
2012-10-11 13:55:00,7.29,7.29,7.29,7.29,17600.0,6.4382,6.4382,6.4382,6.4382,17600.0
2012-10-11 14:00:00,7.29,7.29,7.29,7.29,20000.0,6.4382,6.4382,6.4382,6.4382,20000.0
2012-10-11 14:05:00,7.29,7.29,7.29,7.29,30400.0,6.4382,6.4382,6.4382,6.4382,30400.0
2012-10-11 14:10:00,7.29,7.31,7.29,7.31,68800.0,6.4382,6.4558,6.4382,6.4558,68800.0
2012-10-11 14:15:00,7.31,7.31,7.3,7.3,41600.0,6.4558,6.4558,6.447,6.447,41600.0
2012-10-11 14:20:00,7.3,7.3,7.3,7.3,61600.0,6.447,6.447,6.447,6.447,61600.0
2012-10-11 14:25:00,7.3,7.31,7.3,7.31,62400.0,6.447,6.4558,6.447,6.4558,62400.0
2012-10-11 14:30:00,7.31,7.31,7.31,7.31,62400.0,6.4558,6.4558,6.4558,6.4558,62400.0
2012-10-11 14:35:00,7.31,7.31,7.3,7.31,57600.0,6.4558,6.4558,6.447,6.4558,57600.0
2012-10-11 14:40:00,7.31,7.31,7.3,7.31,71200.0,6.4558,6.4558,6.447,6.4558,71200.0
2012-10-11 14:45:00,7.31,7.32,7.31,7.31,38400.0,6.4558,6.4647,6.4558,6.4558,38400.0
2012-10-11 14:50:00,7.31,7.32,7.31,7.31,72800.0,6.4558,6.4647,6.4558,6.4558,72800.0
2012-10-11 14:55:00,7.31,7.32,7.31,7.31,80800.0,6.4558,6.4647,6.4558,6.4558,80800.0
2012-10-11 15:00:00,7.31,7.32,7.31,7.32,116800.0,6.4558,6.4647,6.4558,6.4647,116800.0
2012-10-11 15:05:00,7.31,7.32,7.31,7.31,156800.0,6.4558,6.4647,6.4558,6.4558,156800.0
2012-10-11 15:10:00,7.31,7.33,7.31,7.33,62400.0,6.4558,6.4735,6.4558,6.4735,62400.0
2012-10-11 15:15:00,7.33,7.33,7.32,7.32,51200.0,6.4735,6.4735,6.4647,6.4647,51200.0
2012-10-11 15:20:00,7.32,7.32,7.31,7.32,82400.0,6.4647,6.4647,6.4558,6.4647,82400.0
2012-10-11 15:25:00,7.32,7.33,7.31,7.32,52800.0,6.4647,6.4735,6.4558,6.4647,52800.0
2012-10-11 15:30:00,7.32,7.32,7.32,7.32,107200.0,6.4647,6.4647,6.4647,6.4647,107200.0
2012-10-11 15:35:00,7.31,7.32,7.31,7.31,216000.0,6.4558,6.4647,6.4558,6.4558,216000.0
2012-10-11 15:40:00,7.31,7.32,7.31,7.32,73600.0,6.4558,6.4647,6.4558,6.4647,73600.0
2012-10-11 15:45:00,7.32,7.32,7.31,7.31,144800.0,6.4647,6.4647,6.4558,6.4558,144800.0
2012-10-11 15:50:00,7.31,7.33,7.31,7.32,228000.0,6.4558,6.4735,6.4558,6.4647,228000.0
2012-10-11 15:55:00,7.32,7.32,7.31,7.31,329600.0,6.4647,6.4647,6.4558,6.4558,329600.0
2012-10-12 09:30:00,7.32,7.34,7.31,7.31,168800.0,6.4647,6.4823,6.4558,6.4558,168800.0
2012-10-12 09:35:00,7.31,7.33,7.31,7.32,62400.0,6.4558,6.4735,6.4558,6.4647,62400.0
2012-10-12 09:40:00,7.31,7.32,7.3,7.3,267200.0,6.4558,6.4647,6.447,6.447,267200.0
2012-10-12 09:45:00,7.29,7.31,7.29,7.31,49600.0,6.4382,6.4558,6.4382,6.4558,49600.0
2012-10-12 09:50:00,7.31,7.33,7.31,7.33,43200.0,6.4558,6.4735,6.4558,6.4735,43200.0
2012-10-12 09:55:00,7.33,7.36,7.33,7.36,55200.0,6.4735,6.5,6.4735,6.5,55200.0
2012-10-12 10:00:00,7.36,7.36,7.35,7.35,39200.0,6.5,6.5,6.4912,6.4912,39200.0
2012-10-12 10:05:00,7.35,7.36,7.34,7.35,39200.0,6.4912,6.5,6.4823,6.4912,39200.0
2012-10-12 10:10:00,7.35,7.36,7.34,7.35,57600.0,6.4912,6.5,6.4823,6.4912,57600.0
2012-10-12 10:15:00,7.35,7.36,7.35,7.35,52800.0,6.4912,6.5,6.4912,6.4912,52800.0
2012-10-12 10:20:00,7.35,7.35,7.34,7.35,246400.0,6.4912,6.4912,6.4823,6.4912,246400.0
2012-10-12 10:25:00,7.35,7.35,7.33,7.34,89600.0,6.4912,6.4912,6.4735,6.4823,89600.0
2012-10-12 10:30:00,7.34,7.35,7.34,7.34,62400.0,6.4823,6.4912,6.4823,6.4823,62400.0
2012-10-12 10:35:00,7.34,7.35,7.34,7.34,52800.0,6.4823,6.4912,6.4823,6.4823,52800.0
2012-10-12 10:40:00,7.34,7.35,7.34,7.35,136000.0,6.4823,6.4912,6.4823,6.4912,136000.0
2012-10-12 10:45:00,7.35,7.36,7.34,7.35,322400.0,6.4912,6.5,6.4823,6.4912,322400.0
2012-10-12 10:50:00,7.35,7.36,7.33,7.35,616800.0,6.4912,6.5,6.4735,6.4912,616800.0
2012-10-12 10:55:00,7.35,7.37,7.35,7.36,60800.0,6.4912,6.5088,6.4912,6.5,60800.0
2012-10-12 11:00:00,7.37,7.37,7.35,7.35,80000.0,6.5088,6.5088,6.4912,6.4912,80000.0
2012-10-12 11:05:00,7.36,7.37,7.35,7.36,73600.0,6.5,6.5088,6.4912,6.5,73600.0
2012-10-12 11:10:00,7.36,7.36,7.34,7.34,116800.0,6.5,6.5,6.4823,6.4823,116800.0
2012-10-12 11:15:00,7.34,7.35,7.34,7.35,235200.0,6.4823,6.4912,6.4823,6.4912,235200.0
2012-10-12 11:20:00,7.35,7.35,7.35,7.35,53600.0,6.4912,6.4912,6.4912,6.4912,53600.0
2012-10-12 11:25:00,7.35,7.36,7.34,7.34,68800.0,6.4912,6.5,6.4823,6.4823,68800.0
2012-10-12 11:30:00,7.34,7.34,7.31,7.32,105600.0,6.4823,6.4823,6.4558,6.4647,105600.0
2012-10-12 11:35:00,7.32,7.32,7.31,7.31,43200.0,6.4647,6.4647,6.4558,6.4558,43200.0
2012-10-12 11:40:00,7.32,7.32,7.3,7.31,173600.0,6.4647,6.4647,6.447,6.4558,173600.0
2012-10-12 11:45:00,7.31,7.32,7.31,7.32,115200.0,6.4558,6.4647,6.4558,6.4647,115200.0
2012-10-12 11:50:00,7.32,7.32,7.31,7.32,144800.0,6.4647,6.4647,6.4558,6.4647,144800.0
2012-10-12 11:55:00,7.32,7.32,7.31,7.31,104000.0,6.4647,6.4647,6.4558,6.4558,104000.0
2012-10-12 12:00:00,7.31,7.31,7.31,7.31,132000.0,6.4558,6.4558,6.4558,6.4558,132000.0
2012-10-12 12:05:00,7.31,7.32,7.31,7.32,69600.0,6.4558,6.4647,6.4558,6.4647,69600.0
2012-10-12 12:10:00,7.32,7.32,7.31,7.31,132000.0,6.4647,6.4647,6.4558,6.4558,132000.0
2012-10-12 12:15:00,7.31,7.31,7.31,7.31,34400.0,6.4558,6.4558,6.4558,6.4558,34400.0
2012-10-12 12:20:00,7.31,7.31,7.3,7.31,84800.0,6.4558,6.4558,6.447,6.4558,84800.0
2012-10-12 12:25:00,7.31,7.31,7.29,7.29,76800.0,6.4558,6.4558,6.4382,6.4382,76800.0
2012-10-12 12:30:00,7.29,7.3,7.29,7.3,196000.0,6.4382,6.447,6.4382,6.447,196000.0
2012-10-12 12:35:00,7.3,7.3,7.29,7.29,24800.0,6.447,6.447,6.4382,6.4382,24800.0
2012-10-12 12:40:00,7.29,7.31,7.29,7.3,89600.0,6.4382,6.4558,6.4382,6.447,89600.0
2012-10-12 12:45:00,7.3,7.3,7.3,7.3,24000.0,6.447,6.447,6.447,6.447,24000.0
2012-10-12 12:50:00,7.3,7.31,7.3,7.3,53600.0,6.447,6.4558,6.447,6.447,53600.0
2012-10-12 12:55:00,7.3,7.31,7.3,7.31,57600.0,6.447,6.4558,6.447,6.4558,57600.0
2012-10-12 13:00:00,7.31,7.31,7.3,7.3,104800.0,6.4558,6.4558,6.447,6.447,104800.0
2012-10-12 13:05:00,7.3,7.31,7.3,7.3,160000.0,6.447,6.4558,6.447,6.447,160000.0
2012-10-12 13:10:00,7.3,7.3,7.29,7.29,74400.0,6.447,6.447,6.4382,6.4382,74400.0
2012-10-12 13:15:00,7.29,7.31,7.29,7.31,51200.0,6.4382,6.4558,6.4382,6.4558,51200.0
2012-10-12 13:20:00,7.31,7.31,7.3,7.3,99200.0,6.4558,6.4558,6.447,6.447,99200.0
2012-10-12 13:25:00,7.3,7.3,7.3,7.3,21600.0,6.447,6.447,6.447,6.447,21600.0
2012-10-12 13:30:00,7.29,7.3,7.29,7.3,54400.0,6.4382,6.447,6.4382,6.447,54400.0
2012-10-12 13:35:00,7.29,7.31,7.29,7.31,92000.0,6.4382,6.4558,6.4382,6.4558,92000.0
2012-10-12 13:40:00,7.31,7.31,7.3,7.3,65600.0,6.4558,6.4558,6.447,6.447,65600.0
2012-10-12 13:45:00,7.3,7.32,7.3,7.32,124800.0,6.447,6.4647,6.447,6.4647,124800.0
2012-10-12 13:50:00,7.32,7.32,7.32,7.32,18400.0,6.4647,6.4647,6.4647,6.4647,18400.0
2012-10-12 13:55:00,7.32,7.33,7.32,7.33,108000.0,6.4647,6.4735,6.4647,6.4735,108000.0
2012-10-12 14:00:00,7.33,7.33,7.32,7.33,56800.0,6.4735,6.4735,6.4647,6.4735,56800.0
2012-10-12 14:05:00,7.33,7.33,7.31,7.32,88000.0,6.4735,6.4735,6.4558,6.4647,88000.0
2012-10-12 14:10:00,7.32,7.32,7.31,7.32,42400.0,6.4647,6.4647,6.4558,6.4647,42400.0
2012-10-12 14:15:00,7.32,7.32,7.31,7.31,22400.0,6.4647,6.4647,6.4558,6.4558,22400.0
2012-10-12 14:20:00,7.31,7.32,7.31,7.32,49600.0,6.4558,6.4647,6.4558,6.4647,49600.0
2012-10-12 14:25:00,7.32,7.32,7.31,7.32,47200.0,6.4647,6.4647,6.4558,6.4647,47200.0
2012-10-12 14:30:00,7.32,7.34,7.32,7.34,240000.0,6.4647,6.4823,6.4647,6.4823,240000.0
2012-10-12 14:35:00,7.33,7.34,7.33,7.34,73600.0,6.4735,6.4823,6.4735,6.4823,73600.0
2012-10-12 14:40:00,7.34,7.34,7.33,7.34,93600.0,6.4823,6.4823,6.4735,6.4823,93600.0
2012-10-12 14:45:00,7.34,7.35,7.34,7.34,99200.0,6.4823,6.4912,6.4823,6.4823,99200.0
2012-10-12 14:50:00,7.33,7.33,7.33,7.33,54400.0,6.4735,6.4735,6.4735,6.4735,54400.0
2012-10-12 14:55:00,7.33,7.34,7.33,7.34,36000.0,6.4735,6.4823,6.4735,6.4823,36000.0
2012-10-12 15:00:00,7.34,7.34,7.32,7.33,44000.0,6.4823,6.4823,6.4647,6.4735,44000.0
2012-10-12 15:05:00,7.32,7.33,7.32,7.32,68800.0,6.4647,6.4735,6.4647,6.4647,68800.0
2012-10-12 15:10:00,7.32,7.33,7.32,7.33,76800.0,6.4647,6.4735,6.4647,6.4735,76800.0
2012-10-12 15:15:00,7.33,7.34,7.33,7.33,74400.0,6.4735,6.4823,6.4735,6.4735,74400.0
2012-10-12 15:20:00,7.33,7.34,7.33,7.34,209600.0,6.4735,6.4823,6.4735,6.4823,209600.0
2012-10-12 15:25:00,7.34,7.35,7.34,7.34,64000.0,6.4823,6.4912,6.4823,6.4823,64000.0
2012-10-12 15:30:00,7.34,7.34,7.33,7.33,102400.0,6.4823,6.4823,6.4735,6.4735,102400.0
2012-10-12 15:35:00,7.33,7.34,7.33,7.34,93600.0,6.4735,6.4823,6.4735,6.4823,93600.0
2012-10-12 15:40:00,7.34,7.34,7.33,7.33,64000.0,6.4823,6.4823,6.4735,6.4735,64000.0
2012-10-12 15:45:00,7.33,7.34,7.31,7.32,200000.0,6.4735,6.4823,6.4558,6.4647,200000.0
2012-10-12 15:50:00,7.32,7.32,7.31,7.31,176000.0,6.4647,6.4647,6.4558,6.4558,176000.0
2012-10-12 15:55:00,7.31,7.32,7.31,7.32,172000.0,6.4558,6.4647,6.4558,6.4647,172000.0
2012-10-15 09:30:00,7.34,7.38,7.34,7.37,116000.0,6.4823,6.5177,6.4823,6.5088,116000.0
2012-10-15 09:35:00,7.37,7.38,7.36,7.38,68000.0,6.5088,6.5177,6.5,6.5177,68000.0
2012-10-15 09:40:00,7.38,7.38,7.36,7.37,159200.0,6.5177,6.5177,6.5,6.5088,159200.0
2012-10-15 09:45:00,7.36,7.37,7.34,7.35,58400.0,6.5,6.5088,6.4823,6.4912,58400.0
2012-10-15 09:50:00,7.36,7.36,7.34,7.34,43200.0,6.5,6.5,6.4823,6.4823,43200.0
2012-10-15 09:55:00,7.35,7.36,7.33,7.33,91200.0,6.4912,6.5,6.4735,6.4735,91200.0
2012-10-15 10:00:00,7.33,7.34,7.31,7.33,115200.0,6.4735,6.4823,6.4558,6.4735,115200.0
2012-10-15 10:05:00,7.34,7.34,7.33,7.34,63200.0,6.4823,6.4823,6.4735,6.4823,63200.0
2012-10-15 10:10:00,7.33,7.34,7.31,7.31,38400.0,6.4735,6.4823,6.4558,6.4558,38400.0
2012-10-15 10:15:00,7.32,7.32,7.29,7.31,130400.0,6.4647,6.4647,6.4382,6.4558,130400.0
2012-10-15 10:20:00,7.31,7.32,7.3,7.32,46400.0,6.4558,6.4647,6.447,6.4647,46400.0
2012-10-15 10:25:00,7.32,7.33,7.32,7.32,143200.0,6.4647,6.4735,6.4647,6.4647,143200.0
2012-10-15 10:30:00,7.32,7.33,7.32,7.32,34400.0,6.4647,6.4735,6.4647,6.4647,34400.0
2012-10-15 10:35:00,7.32,7.33,7.32,7.33,38400.0,6.4647,6.4735,6.4647,6.4735,38400.0
2012-10-15 10:40:00,7.32,7.33,7.32,7.33,44800.0,6.4647,6.4735,6.4647,6.4735,44800.0
2012-10-15 10:45:00,7.33,7.34,7.33,7.33,40000.0,6.4735,6.4823,6.4735,6.4735,40000.0
2012-10-15 10:50:00,7.33,7.34,7.33,7.33,122400.0,6.4735,6.4823,6.4735,6.4735,122400.0
2012-10-15 10:55:00,7.33,7.34,7.33,7.33,208000.0,6.4735,6.4823,6.4735,6.4735,208000.0
2012-10-15 11:00:00,7.33,7.33,7.33,7.33,70400.0,6.4735,6.4735,6.4735,6.4735,70400.0
2012-10-15 11:05:00,7.33,7.35,7.32,7.34,100800.0,6.4735,6.4912,6.4647,6.4823,100800.0
2012-10-15 11:10:00,7.34,7.36,7.34,7.35,161600.0,6.4823,6.5,6.4823,6.4912,161600.0
2012-10-15 11:15:00,7.35,7.35,7.34,7.35,78400.0,6.4912,6.4912,6.4823,6.4912,78400.0
2012-10-15 11:20:00,7.35,7.35,7.35,7.35,31200.0,6.4912,6.4912,6.4912,6.4912,31200.0
2012-10-15 11:25:00,7.35,7.35,7.34,7.34,138400.0,6.4912,6.4912,6.4823,6.4823,138400.0
2012-10-15 11:30:00,7.34,7.34,7.34,7.34,75200.0,6.4823,6.4823,6.4823,6.4823,75200.0
2012-10-15 11:35:00,7.34,7.35,7.34,7.35,69600.0,6.4823,6.4912,6.4823,6.4912,69600.0
2012-10-15 11:40:00,7.35,7.37,7.35,7.36,76800.0,6.4912,6.5088,6.4912,6.5,76800.0
2012-10-15 11:45:00,7.36,7.36,7.35,7.35,64000.0,6.5,6.5,6.4912,6.4912,64000.0
2012-10-15 11:50:00,7.36,7.37,7.35,7.37,185600.0,6.5,6.5088,6.4912,6.5088,185600.0
2012-10-15 11:55:00,7.37,7.38,7.37,7.37,222400.0,6.5088,6.5177,6.5088,6.5088,222400.0
2012-10-15 12:00:00,7.37,7.37,7.36,7.37,61600.0,6.5088,6.5088,6.5,6.5088,61600.0
2012-10-15 12:05:00,7.37,7.37,7.36,7.37,130400.0,6.5088,6.5088,6.5,6.5088,130400.0
2012-10-15 12:10:00,7.37,7.37,7.36,7.36,69600.0,6.5088,6.5088,6.5,6.5,69600.0
2012-10-15 12:15:00,7.36,7.37,7.36,7.36,60000.0,6.5,6.5088,6.5,6.5,60000.0
2012-10-15 12:20:00,7.36,7.36,7.35,7.36,41600.0,6.5,6.5,6.4912,6.5,41600.0
2012-10-15 12:25:00,7.36,7.37,7.36,7.37,70400.0,6.5,6.5088,6.5,6.5088,70400.0
2012-10-15 12:30:00,7.37,7.37,7.37,7.37,25600.0,6.5088,6.5088,6.5088,6.5088,25600.0
2012-10-15 12:35:00,7.37,7.38,7.37,7.38,84000.0,6.5088,6.5177,6.5088,6.5177,84000.0
2012-10-15 12:40:00,7.38,7.39,7.37,7.37,329600.0,6.5177,6.5265,6.5088,6.5088,329600.0
2012-10-15 12:45:00,7.37,7.37,7.37,7.37,28000.0,6.5088,6.5088,6.5088,6.5088,28000.0
2012-10-15 12:50:00,7.37,7.38,7.37,7.37,31200.0,6.5088,6.5177,6.5088,6.5088,31200.0
2012-10-15 12:55:00,7.37,7.38,7.37,7.37,44800.0,6.5088,6.5177,6.5088,6.5088,44800.0
2012-10-15 13:00:00,7.37,7.37,7.36,7.36,124800.0,6.5088,6.5088,6.5,6.5,124800.0
2012-10-15 13:05:00,7.36,7.37,7.36,7.36,46400.0,6.5,6.5088,6.5,6.5,46400.0
2012-10-15 13:10:00,7.36,7.37,7.36,7.36,36800.0,6.5,6.5088,6.5,6.5,36800.0
2012-10-15 13:15:00,7.36,7.37,7.36,7.37,17600.0,6.5,6.5088,6.5,6.5088,17600.0
2012-10-15 13:20:00,7.37,7.37,7.37,7.37,28000.0,6.5088,6.5088,6.5088,6.5088,28000.0
2012-10-15 13:25:00,7.37,7.38,7.36,7.38,62400.0,6.5088,6.5177,6.5,6.5177,62400.0
2012-10-15 13:30:00,7.38,7.38,7.37,7.37,159200.0,6.5177,6.5177,6.5088,6.5088,159200.0
2012-10-15 13:35:00,7.37,7.38,7.37,7.37,68000.0,6.5088,6.5177,6.5088,6.5088,68000.0
2012-10-15 13:40:00,7.37,7.38,7.37,7.38,179200.0,6.5088,6.5177,6.5088,6.5177,179200.0
2012-10-15 13:45:00,7.38,7.38,7.37,7.38,101600.0,6.5177,6.5177,6.5088,6.5177,101600.0
2012-10-15 13:50:00,7.38,7.38,7.37,7.38,238400.0,6.5177,6.5177,6.5088,6.5177,238400.0
2012-10-15 13:55:00,7.38,7.38,7.37,7.38,246400.0,6.5177,6.5177,6.5088,6.5177,246400.0
2012-10-15 14:00:00,7.37,7.38,7.37,7.37,65600.0,6.5088,6.5177,6.5088,6.5088,65600.0
2012-10-15 14:05:00,7.38,7.39,7.37,7.37,226400.0,6.5177,6.5265,6.5088,6.5088,226400.0
2012-10-15 14:10:00,7.38,7.38,7.37,7.37,68000.0,6.5177,6.5177,6.5088,6.5088,68000.0
2012-10-15 14:15:00,7.37,7.37,7.37,7.37,57600.0,6.5088,6.5088,6.5088,6.5088,57600.0
2012-10-15 14:20:00,7.37,7.38,7.37,7.38,42400.0,6.5088,6.5177,6.5088,6.5177,42400.0
2012-10-15 14:25:00,7.38,7.38,7.37,7.37,67200.0,6.5177,6.5177,6.5088,6.5088,67200.0
2012-10-15 14:30:00,7.37,7.37,7.36,7.36,60800.0,6.5088,6.5088,6.5,6.5,60800.0
2012-10-15 14:35:00,7.37,7.37,7.36,7.37,131200.0,6.5088,6.5088,6.5,6.5088,131200.0
2012-10-15 14:40:00,7.37,7.37,7.36,7.36,82400.0,6.5088,6.5088,6.5,6.5,82400.0
2012-10-15 14:45:00,7.36,7.36,7.36,7.36,25600.0,6.5,6.5,6.5,6.5,25600.0
2012-10-15 14:50:00,7.36,7.37,7.36,7.37,108000.0,6.5,6.5088,6.5,6.5088,108000.0
2012-10-15 14:55:00,7.37,7.37,7.37,7.37,75200.0,6.5088,6.5088,6.5088,6.5088,75200.0
2012-10-15 15:00:00,7.37,7.37,7.35,7.35,112000.0,6.5088,6.5088,6.4912,6.4912,112000.0
2012-10-15 15:05:00,7.36,7.36,7.35,7.36,76800.0,6.5,6.5,6.4912,6.5,76800.0
2012-10-15 15:10:00,7.36,7.37,7.36,7.36,99200.0,6.5,6.5088,6.5,6.5,99200.0
2012-10-15 15:15:00,7.36,7.37,7.36,7.37,95200.0,6.5,6.5088,6.5,6.5088,95200.0
2012-10-15 15:20:00,7.37,7.37,7.37,7.37,77600.0,6.5088,6.5088,6.5088,6.5088,77600.0
2012-10-15 15:25:00,7.37,7.37,7.36,7.37,142400.0,6.5088,6.5088,6.5,6.5088,142400.0
2012-10-15 15:30:00,7.37,7.37,7.36,7.36,151200.0,6.5088,6.5088,6.5,6.5,151200.0
2012-10-15 15:35:00,7.36,7.37,7.36,7.37,161600.0,6.5,6.5088,6.5,6.5088,161600.0
2012-10-15 15:40:00,7.37,7.37,7.36,7.37,200800.0,6.5088,6.5088,6.5,6.5088,200800.0
2012-10-15 15:45:00,7.37,7.38,7.37,7.38,234400.0,6.5088,6.5177,6.5088,6.5177,234400.0
2012-10-15 15:50:00,7.38,7.38,7.38,7.38,312800.0,6.5177,6.5177,6.5177,6.5177,312800.0
2012-10-15 15:55:00,7.38,7.38,7.38,7.38,422400.0,6.5177,6.5177,6.5177,6.5177,422400.0
2012-10-16 09:30:00,7.4,7.42,7.38,7.39,265600.0,6.5353,6.553,6.5177,6.5265,265600.0
2012-10-16 09:35:00,7.4,7.42,7.38,7.42,186400.0,6.5353,6.553,6.5177,6.553,186400.0
2012-10-16 09:40:00,7.42,7.49,7.41,7.47,224800.0,6.553,6.6148,6.5442,6.5971,224800.0
2012-10-16 09:45:00,7.48,7.48,7.46,7.46,160000.0,6.606,6.606,6.5883,6.5883,160000.0
2012-10-16 09:50:00,7.46,7.49,7.46,7.48,219200.0,6.5883,6.6148,6.5883,6.606,219200.0
2012-10-16 09:55:00,7.48,7.5,7.47,7.47,364000.0,6.606,6.6236,6.5971,6.5971,364000.0
2012-10-16 10:00:00,7.47,7.47,7.45,7.46,196000.0,6.5971,6.5971,6.5795,6.5883,196000.0
2012-10-16 10:05:00,7.46,7.47,7.45,7.46,428000.0,6.5883,6.5971,6.5795,6.5883,428000.0
2012-10-16 10:10:00,7.46,7.47,7.45,7.46,372800.0,6.5883,6.5971,6.5795,6.5883,372800.0
2012-10-16 10:15:00,7.46,7.47,7.45,7.46,198400.0,6.5883,6.5971,6.5795,6.5883,198400.0
2012-10-16 10:20:00,7.46,7.47,7.45,7.46,96800.0,6.5883,6.5971,6.5795,6.5883,96800.0
2012-10-16 10:25:00,7.46,7.46,7.44,7.45,144000.0,6.5883,6.5883,6.5707,6.5795,144000.0
2012-10-16 10:30:00,7.46,7.46,7.45,7.46,80000.0,6.5883,6.5883,6.5795,6.5883,80000.0
2012-10-16 10:35:00,7.46,7.46,7.45,7.46,74400.0,6.5883,6.5883,6.5795,6.5883,74400.0
2012-10-16 10:40:00,7.46,7.46,7.45,7.46,128800.0,6.5883,6.5883,6.5795,6.5883,128800.0
2012-10-16 10:45:00,7.46,7.46,7.46,7.46,84000.0,6.5883,6.5883,6.5883,6.5883,84000.0
2012-10-16 10:50:00,7.46,7.46,7.45,7.46,131200.0,6.5883,6.5883,6.5795,6.5883,131200.0
2012-10-16 10:55:00,7.46,7.47,7.46,7.46,123200.0,6.5883,6.5971,6.5883,6.5883,123200.0
2012-10-16 11:00:00,7.46,7.46,7.46,7.46,100000.0,6.5883,6.5883,6.5883,6.5883,100000.0
2012-10-16 11:05:00,7.46,7.46,7.46,7.46,508000.0,6.5883,6.5883,6.5883,6.5883,508000.0
2012-10-16 11:10:00,7.46,7.47,7.46,7.46,138400.0,6.5883,6.5971,6.5883,6.5883,138400.0
2012-10-16 11:15:00,7.46,7.46,7.46,7.46,48000.0,6.5883,6.5883,6.5883,6.5883,48000.0
2012-10-16 11:20:00,7.46,7.47,7.46,7.46,258400.0,6.5883,6.5971,6.5883,6.5883,258400.0
2012-10-16 11:25:00,7.46,7.46,7.45,7.46,167200.0,6.5883,6.5883,6.5795,6.5883,167200.0
2012-10-16 11:30:00,7.46,7.48,7.46,7.46,79200.0,6.5883,6.606,6.5883,6.5883,79200.0
2012-10-16 11:35:00,7.46,7.46,7.45,7.46,231200.0,6.5883,6.5883,6.5795,6.5883,231200.0
2012-10-16 11:40:00,7.46,7.47,7.46,7.46,109600.0,6.5883,6.5971,6.5883,6.5883,109600.0
2012-10-16 11:45:00,7.46,7.46,7.46,7.46,18400.0,6.5883,6.5883,6.5883,6.5883,18400.0
2012-10-16 11:50:00,7.46,7.47,7.46,7.46,33600.0,6.5883,6.5971,6.5883,6.5883,33600.0
2012-10-16 11:55:00,7.46,7.46,7.46,7.46,11200.0,6.5883,6.5883,6.5883,6.5883,11200.0
2012-10-16 12:00:00,7.46,7.47,7.46,7.47,76800.0,6.5883,6.5971,6.5883,6.5971,76800.0
2012-10-16 12:05:00,7.46,7.47,7.46,7.46,208800.0,6.5883,6.5971,6.5883,6.5883,208800.0
2012-10-16 12:10:00,7.46,7.46,7.46,7.46,85600.0,6.5883,6.5883,6.5883,6.5883,85600.0
2012-10-16 12:15:00,7.46,7.46,7.46,7.46,21600.0,6.5883,6.5883,6.5883,6.5883,21600.0
2012-10-16 12:20:00,7.46,7.47,7.46,7.46,356000.0,6.5883,6.5971,6.5883,6.5883,356000.0
2012-10-16 12:25:00,7.46,7.48,7.46,7.48,33600.0,6.5883,6.606,6.5883,6.606,33600.0
2012-10-16 12:30:00,7.48,7.48,7.48,7.48,48800.0,6.606,6.606,6.606,6.606,48800.0
2012-10-16 12:35:00,7.48,7.48,7.48,7.48,31200.0,6.606,6.606,6.606,6.606,31200.0
2012-10-16 12:40:00,7.48,7.48,7.48,7.48,42400.0,6.606,6.606,6.606,6.606,42400.0
2012-10-16 12:45:00,7.48,7.48,7.48,7.48,24800.0,6.606,6.606,6.606,6.606,24800.0
2012-10-16 12:50:00,7.48,7.48,7.48,7.48,23200.0,6.606,6.606,6.606,6.606,23200.0
2012-10-16 12:55:00,7.48,7.48,7.47,7.47,43200.0,6.606,6.606,6.5971,6.5971,43200.0
2012-10-16 13:00:00,7.47,7.47,7.46,7.47,52800.0,6.5971,6.5971,6.5883,6.5971,52800.0
2012-10-16 13:05:00,7.47,7.47,7.47,7.47,33600.0,6.5971,6.5971,6.5971,6.5971,33600.0
2012-10-16 13:10:00,7.47,7.47,7.47,7.47,29600.0,6.5971,6.5971,6.5971,6.5971,29600.0
2012-10-16 13:15:00,7.47,7.47,7.47,7.47,34400.0,6.5971,6.5971,6.5971,6.5971,34400.0
2012-10-16 13:20:00,7.47,7.47,7.46,7.46,404800.0,6.5971,6.5971,6.5883,6.5883,404800.0
2012-10-16 13:25:00,7.46,7.47,7.46,7.46,1362400.0,6.5883,6.5971,6.5883,6.5883,1362400.0
2012-10-16 13:30:00,7.46,7.47,7.46,7.47,31200.0,6.5883,6.5971,6.5883,6.5971,31200.0
2012-10-16 13:35:00,7.47,7.48,7.47,7.48,18400.0,6.5971,6.606,6.5971,6.606,18400.0
2012-10-16 13:40:00,7.48,7.49,7.48,7.48,41600.0,6.606,6.6148,6.606,6.606,41600.0
2012-10-16 13:45:00,7.49,7.49,7.48,7.49,30400.0,6.6148,6.6148,6.606,6.6148,30400.0
2012-10-16 13:50:00,7.49,7.5,7.49,7.5,22400.0,6.6148,6.6236,6.6148,6.6236,22400.0
2012-10-16 13:55:00,7.5,7.5,7.49,7.5,26400.0,6.6236,6.6236,6.6148,6.6236,26400.0
2012-10-16 14:00:00,7.5,7.5,7.49,7.5,71200.0,6.6236,6.6236,6.6148,6.6236,71200.0
2012-10-16 14:05:00,7.5,7.5,7.5,7.5,36000.0,6.6236,6.6236,6.6236,6.6236,36000.0
2012-10-16 14:10:00,7.5,7.5,7.5,7.5,48000.0,6.6236,6.6236,6.6236,6.6236,48000.0
2012-10-16 14:15:00,7.5,7.5,7.49,7.5,24000.0,6.6236,6.6236,6.6148,6.6236,24000.0
2012-10-16 14:20:00,7.5,7.51,7.49,7.5,102400.0,6.6236,6.6325,6.6148,6.6236,102400.0
2012-10-16 14:25:00,7.5,7.5,7.49,7.5,312000.0,6.6236,6.6236,6.6148,6.6236,312000.0
2012-10-16 14:30:00,7.5,7.51,7.5,7.51,32800.0,6.6236,6.6325,6.6236,6.6325,32800.0
2012-10-16 14:35:00,7.51,7.51,7.5,7.51,43200.0,6.6325,6.6325,6.6236,6.6325,43200.0
2012-10-16 14:40:00,7.51,7.52,7.51,7.51,37600.0,6.6325,6.6413,6.6325,6.6325,37600.0
2012-10-16 14:45:00,7.51,7.51,7.51,7.51,46400.0,6.6325,6.6325,6.6325,6.6325,46400.0
2012-10-16 14:50:00,7.51,7.51,7.51,7.51,35200.0,6.6325,6.6325,6.6325,6.6325,35200.0
2012-10-16 14:55:00,7.51,7.52,7.5,7.52,80800.0,6.6325,6.6413,6.6236,6.6413,80800.0
2012-10-16 15:00:00,7.51,7.52,7.51,7.51,48800.0,6.6325,6.6413,6.6325,6.6325,48800.0
2012-10-16 15:05:00,7.51,7.51,7.51,7.51,28800.0,6.6325,6.6325,6.6325,6.6325,28800.0
2012-10-16 15:10:00,7.51,7.51,7.5,7.51,53600.0,6.6325,6.6325,6.6236,6.6325,53600.0
2012-10-16 15:15:00,7.51,7.52,7.51,7.51,28800.0,6.6325,6.6413,6.6325,6.6325,28800.0
2012-10-16 15:20:00,7.51,7.51,7.5,7.51,95200.0,6.6325,6.6325,6.6236,6.6325,95200.0
2012-10-16 15:25:00,7.51,7.51,7.5,7.51,60000.0,6.6325,6.6325,6.6236,6.6325,60000.0
2012-10-16 15:30:00,7.51,7.52,7.51,7.52,96800.0,6.6325,6.6413,6.6325,6.6413,96800.0
2012-10-16 15:35:00,7.52,7.52,7.51,7.51,292000.0,6.6413,6.6413,6.6325,6.6325,292000.0
2012-10-16 15:40:00,7.51,7.52,7.51,7.51,240800.0,6.6325,6.6413,6.6325,6.6325,240800.0
2012-10-16 15:45:00,7.52,7.52,7.51,7.52,333600.0,6.6413,6.6413,6.6325,6.6413,333600.0
2012-10-16 15:50:00,7.52,7.52,7.51,7.52,860000.0,6.6413,6.6413,6.6325,6.6413,860000.0
2012-10-16 15:55:00,7.52,7.52,7.52,7.52,326400.0,6.6413,6.6413,6.6413,6.6413,326400.0
2012-10-17 09:30:00,7.69,7.75,7.59,7.63,452000.0,6.7914,6.8444,6.7031,6.7385,452000.0
2012-10-17 09:35:00,7.63,7.72,7.59,7.72,317600.0,6.7385,6.8179,6.7031,6.8179,317600.0
2012-10-17 09:40:00,7.73,7.73,7.65,7.67,461600.0,6.8268,6.8268,6.7561,6.7738,461600.0
2012-10-17 09:45:00,7.67,7.67,7.63,7.65,96800.0,6.7738,6.7738,6.7385,6.7561,96800.0
2012-10-17 09:50:00,7.65,7.68,7.64,7.65,104000.0,6.7561,6.7826,6.7473,6.7561,104000.0
2012-10-17 09:55:00,7.65,7.67,7.64,7.66,143200.0,6.7561,6.7738,6.7473,6.7649,143200.0
2012-10-17 10:00:00,7.65,7.69,7.65,7.67,219200.0,6.7561,6.7914,6.7561,6.7738,219200.0
2012-10-17 10:05:00,7.67,7.69,7.66,7.69,141600.0,6.7738,6.7914,6.7649,6.7914,141600.0
2012-10-17 10:10:00,7.69,7.69,7.67,7.68,166400.0,6.7914,6.7914,6.7738,6.7826,166400.0
2012-10-17 10:15:00,7.68,7.72,7.67,7.7,175200.0,6.7826,6.8179,6.7738,6.8003,175200.0
2012-10-17 10:20:00,7.7,7.7,7.68,7.7,117600.0,6.8003,6.8003,6.7826,6.8003,117600.0
2012-10-17 10:25:00,7.7,7.72,7.7,7.71,121600.0,6.8003,6.8179,6.8003,6.8091,121600.0
2012-10-17 10:30:00,7.71,7.71,7.68,7.69,124800.0,6.8091,6.8091,6.7826,6.7914,124800.0
2012-10-17 10:35:00,7.68,7.71,7.68,7.7,79200.0,6.7826,6.8091,6.7826,6.8003,79200.0
2012-10-17 10:40:00,7.7,7.7,7.69,7.7,81600.0,6.8003,6.8003,6.7914,6.8003,81600.0
2012-10-17 10:45:00,7.7,7.7,7.69,7.69,76000.0,6.8003,6.8003,6.7914,6.7914,76000.0
2012-10-17 10:50:00,7.69,7.7,7.69,7.7,85600.0,6.7914,6.8003,6.7914,6.8003,85600.0
2012-10-17 10:55:00,7.7,7.71,7.69,7.69,88800.0,6.8003,6.8091,6.7914,6.7914,88800.0
2012-10-17 11:00:00,7.69,7.72,7.69,7.71,155200.0,6.7914,6.8179,6.7914,6.8091,155200.0
2012-10-17 11:05:00,7.71,7.72,7.7,7.7,64800.0,6.8091,6.8179,6.8003,6.8003,64800.0
2012-10-17 11:10:00,7.7,7.71,7.7,7.71,79200.0,6.8003,6.8091,6.8003,6.8091,79200.0
2012-10-17 11:15:00,7.71,7.71,7.7,7.7,58400.0,6.8091,6.8091,6.8003,6.8003,58400.0
2012-10-17 11:20:00,7.7,7.71,7.68,7.69,203200.0,6.8003,6.8091,6.7826,6.7914,203200.0
2012-10-17 11:25:00,7.7,7.71,7.69,7.71,102400.0,6.8003,6.8091,6.7914,6.8091,102400.0
2012-10-17 11:30:00,7.71,7.71,7.7,7.7,112800.0,6.8091,6.8091,6.8003,6.8003,112800.0
2012-10-17 11:35:00,7.71,7.71,7.7,7.7,64800.0,6.8091,6.8091,6.8003,6.8003,64800.0
2012-10-17 11:40:00,7.7,7.7,7.69,7.7,88800.0,6.8003,6.8003,6.7914,6.8003,88800.0
2012-10-17 11:45:00,7.7,7.7,7.69,7.7,43200.0,6.8003,6.8003,6.7914,6.8003,43200.0
2012-10-17 11:50:00,7.7,7.71,7.7,7.71,41600.0,6.8003,6.8091,6.8003,6.8091,41600.0
2012-10-17 11:55:00,7.7,7.71,7.7,7.71,70400.0,6.8003,6.8091,6.8003,6.8091,70400.0
2012-10-17 12:00:00,7.71,7.71,7.7,7.71,22400.0,6.8091,6.8091,6.8003,6.8091,22400.0
2012-10-17 12:05:00,7.7,7.71,7.7,7.71,84800.0,6.8003,6.8091,6.8003,6.8091,84800.0
2012-10-17 12:10:00,7.71,7.75,7.71,7.73,205600.0,6.8091,6.8444,6.8091,6.8268,205600.0
2012-10-17 12:15:00,7.72,7.72,7.71,7.72,70400.0,6.8179,6.8179,6.8091,6.8179,70400.0
2012-10-17 12:20:00,7.72,7.72,7.7,7.71,97600.0,6.8179,6.8179,6.8003,6.8091,97600.0
2012-10-17 12:25:00,7.72,7.72,7.7,7.7,65600.0,6.8179,6.8179,6.8003,6.8003,65600.0
2012-10-17 12:30:00,7.71,7.71,7.7,7.71,120800.0,6.8091,6.8091,6.8003,6.8091,120800.0
2012-10-17 12:35:00,7.71,7.71,7.7,7.7,91200.0,6.8091,6.8091,6.8003,6.8003,91200.0
2012-10-17 12:40:00,7.7,7.7,7.7,7.7,97600.0,6.8003,6.8003,6.8003,6.8003,97600.0
2012-10-17 12:45:00,7.7,7.7,7.7,7.7,20800.0,6.8003,6.8003,6.8003,6.8003,20800.0
2012-10-17 12:50:00,7.7,7.71,7.7,7.7,51200.0,6.8003,6.8091,6.8003,6.8003,51200.0
2012-10-17 12:55:00,7.7,7.7,7.7,7.7,26400.0,6.8003,6.8003,6.8003,6.8003,26400.0
2012-10-17 13:00:00,7.7,7.71,7.7,7.7,61600.0,6.8003,6.8091,6.8003,6.8003,61600.0
2012-10-17 13:05:00,7.7,7.71,7.7,7.71,58400.0,6.8003,6.8091,6.8003,6.8091,58400.0
2012-10-17 13:10:00,7.71,7.71,7.7,7.7,33600.0,6.8091,6.8091,6.8003,6.8003,33600.0
2012-10-17 13:15:00,7.7,7.71,7.7,7.7,16800.0,6.8003,6.8091,6.8003,6.8003,16800.0
2012-10-17 13:20:00,7.7,7.72,7.7,7.71,99200.0,6.8003,6.8179,6.8003,6.8091,99200.0
2012-10-17 13:25:00,7.71,7.71,7.69,7.69,93600.0,6.8091,6.8091,6.7914,6.7914,93600.0
2012-10-17 13:30:00,7.69,7.7,7.69,7.69,58400.0,6.7914,6.8003,6.7914,6.7914,58400.0
2012-10-17 13:35:00,7.69,7.7,7.67,7.68,97600.0,6.7914,6.8003,6.7738,6.7826,97600.0
2012-10-17 13:40:00,7.67,7.69,7.67,7.69,96800.0,6.7738,6.7914,6.7738,6.7914,96800.0
2012-10-17 13:45:00,7.68,7.69,7.67,7.69,88000.0,6.7826,6.7914,6.7738,6.7914,88000.0
2012-10-17 13:50:00,7.68,7.69,7.68,7.68,32800.0,6.7826,6.7914,6.7826,6.7826,32800.0
2012-10-17 13:55:00,7.68,7.68,7.68,7.68,25600.0,6.7826,6.7826,6.7826,6.7826,25600.0
2012-10-17 14:00:00,7.68,7.68,7.68,7.68,47200.0,6.7826,6.7826,6.7826,6.7826,47200.0
2012-10-17 14:05:00,7.68,7.68,7.68,7.68,57600.0,6.7826,6.7826,6.7826,6.7826,57600.0
2012-10-17 14:10:00,7.68,7.7,7.68,7.69,95200.0,6.7826,6.8003,6.7826,6.7914,95200.0
2012-10-17 14:15:00,7.69,7.69,7.68,7.68,49600.0,6.7914,6.7914,6.7826,6.7826,49600.0
2012-10-17 14:20:00,7.69,7.69,7.68,7.68,42400.0,6.7914,6.7914,6.7826,6.7826,42400.0
2012-10-17 14:25:00,7.68,7.69,7.68,7.68,64800.0,6.7826,6.7914,6.7826,6.7826,64800.0
2012-10-17 14:30:00,7.68,7.68,7.67,7.68,69600.0,6.7826,6.7826,6.7738,6.7826,69600.0
2012-10-17 14:35:00,7.67,7.68,7.67,7.68,75200.0,6.7738,6.7826,6.7738,6.7826,75200.0
2012-10-17 14:40:00,7.68,7.69,7.67,7.69,66400.0,6.7826,6.7914,6.7738,6.7914,66400.0
2012-10-17 14:45:00,7.69,7.69,7.68,7.68,27200.0,6.7914,6.7914,6.7826,6.7826,27200.0
2012-10-17 14:50:00,7.68,7.68,7.68,7.68,87200.0,6.7826,6.7826,6.7826,6.7826,87200.0
2012-10-17 14:55:00,7.68,7.68,7.68,7.68,54400.0,6.7826,6.7826,6.7826,6.7826,54400.0
2012-10-17 15:00:00,7.68,7.68,7.68,7.68,100800.0,6.7826,6.7826,6.7826,6.7826,100800.0
2012-10-17 15:05:00,7.68,7.69,7.68,7.69,130400.0,6.7826,6.7914,6.7826,6.7914,130400.0
2012-10-17 15:10:00,7.69,7.7,7.69,7.7,132800.0,6.7914,6.8003,6.7914,6.8003,132800.0
2012-10-17 15:15:00,7.7,7.7,7.68,7.7,128800.0,6.8003,6.8003,6.7826,6.8003,128800.0
2012-10-17 15:20:00,7.7,7.7,7.68,7.68,288000.0,6.8003,6.8003,6.7826,6.7826,288000.0
2012-10-17 15:25:00,7.69,7.7,7.68,7.69,135200.0,6.7914,6.8003,6.7826,6.7914,135200.0
2012-10-17 15:30:00,7.69,7.69,7.68,7.69,173600.0,6.7914,6.7914,6.7826,6.7914,173600.0
2012-10-17 15:35:00,7.69,7.7,7.68,7.68,192000.0,6.7914,6.8003,6.7826,6.7826,192000.0
2012-10-17 15:40:00,7.68,7.68,7.68,7.68,195200.0,6.7826,6.7826,6.7826,6.7826,195200.0
2012-10-17 15:45:00,7.68,7.69,7.68,7.68,303200.0,6.7826,6.7914,6.7826,6.7826,303200.0
2012-10-17 15:50:00,7.68,7.68,7.67,7.68,254400.0,6.7826,6.7826,6.7738,6.7826,254400.0
2012-10-17 15:55:00,7.68,7.69,7.67,7.68,590400.0,6.7826,6.7914,6.7738,6.7826,590400.0
2012-10-18 09:30:00,7.73,7.73,7.69,7.72,160000.0,6.8268,6.8268,6.7914,6.8179,160000.0
2012-10-18 09:35:00,7.73,7.74,7.71,7.72,292800.0,6.8268,6.8356,6.8091,6.8179,292800.0
2012-10-18 09:40:00,7.72,7.72,7.7,7.71,116800.0,6.8179,6.8179,6.8003,6.8091,116800.0
2012-10-18 09:45:00,7.71,7.72,7.7,7.72,152000.0,6.8091,6.8179,6.8003,6.8179,152000.0
2012-10-18 09:50:00,7.72,7.74,7.72,7.72,100800.0,6.8179,6.8356,6.8179,6.8179,100800.0
2012-10-18 09:55:00,7.73,7.74,7.72,7.74,82400.0,6.8268,6.8356,6.8179,6.8356,82400.0
2012-10-18 10:00:00,7.74,7.75,7.72,7.72,120000.0,6.8356,6.8444,6.8179,6.8179,120000.0
2012-10-18 10:05:00,7.72,7.73,7.71,7.72,225600.0,6.8179,6.8268,6.8091,6.8179,225600.0
2012-10-18 10:10:00,7.73,7.73,7.71,7.72,205600.0,6.8268,6.8268,6.8091,6.8179,205600.0
2012-10-18 10:15:00,7.71,7.71,7.7,7.7,225600.0,6.8091,6.8091,6.8003,6.8003,225600.0
2012-10-18 10:20:00,7.7,7.7,7.68,7.68,186400.0,6.8003,6.8003,6.7826,6.7826,186400.0
2012-10-18 10:25:00,7.68,7.69,7.68,7.69,71200.0,6.7826,6.7914,6.7826,6.7914,71200.0
2012-10-18 10:30:00,7.69,7.7,7.69,7.7,88800.0,6.7914,6.8003,6.7914,6.8003,88800.0
2012-10-18 10:35:00,7.7,7.7,7.68,7.69,52800.0,6.8003,6.8003,6.7826,6.7914,52800.0
2012-10-18 10:40:00,7.68,7.69,7.68,7.68,86400.0,6.7826,6.7914,6.7826,6.7826,86400.0
2012-10-18 10:45:00,7.68,7.69,7.68,7.69,147200.0,6.7826,6.7914,6.7826,6.7914,147200.0
2012-10-18 10:50:00,7.69,7.7,7.68,7.69,74400.0,6.7914,6.8003,6.7826,6.7914,74400.0
2012-10-18 10:55:00,7.69,7.7,7.69,7.69,703200.0,6.7914,6.8003,6.7914,6.7914,703200.0
2012-10-18 11:00:00,7.69,7.7,7.68,7.7,88800.0,6.7914,6.8003,6.7826,6.8003,88800.0
2012-10-18 11:05:00,7.7,7.7,7.69,7.7,74400.0,6.8003,6.8003,6.7914,6.8003,74400.0
2012-10-18 11:10:00,7.7,7.7,7.7,7.7,33600.0,6.8003,6.8003,6.8003,6.8003,33600.0
2012-10-18 11:15:00,7.7,7.7,7.7,7.7,51200.0,6.8003,6.8003,6.8003,6.8003,51200.0
2012-10-18 11:20:00,7.7,7.7,7.7,7.7,52000.0,6.8003,6.8003,6.8003,6.8003,52000.0
2012-10-18 11:25:00,7.7,7.71,7.7,7.71,52800.0,6.8003,6.8091,6.8003,6.8091,52800.0
2012-10-18 11:30:00,7.71,7.71,7.7,7.7,56800.0,6.8091,6.8091,6.8003,6.8003,56800.0
2012-10-18 11:35:00,7.7,7.71,7.7,7.71,32800.0,6.8003,6.8091,6.8003,6.8091,32800.0
2012-10-18 11:40:00,7.71,7.71,7.71,7.71,59200.0,6.8091,6.8091,6.8091,6.8091,59200.0
2012-10-18 11:45:00,7.71,7.72,7.71,7.72,69600.0,6.8091,6.8179,6.8091,6.8179,69600.0
2012-10-18 11:50:00,7.72,7.72,7.72,7.72,42400.0,6.8179,6.8179,6.8179,6.8179,42400.0
2012-10-18 11:55:00,7.72,7.73,7.72,7.72,46400.0,6.8179,6.8268,6.8179,6.8179,46400.0
2012-10-18 12:00:00,7.73,7.75,7.73,7.75,40000.0,6.8268,6.8444,6.8268,6.8444,40000.0
2012-10-18 12:05:00,7.75,7.75,7.74,7.75,46400.0,6.8444,6.8444,6.8356,6.8444,46400.0
2012-10-18 12:10:00,7.75,7.75,7.75,7.75,36000.0,6.8444,6.8444,6.8444,6.8444,36000.0
2012-10-18 12:15:00,7.75,7.75,7.71,7.72,267200.0,6.8444,6.8444,6.8091,6.8179,267200.0
2012-10-18 12:20:00,7.72,7.73,7.71,7.72,128000.0,6.8179,6.8268,6.8091,6.8179,128000.0
2012-10-18 12:25:00,7.72,7.72,7.72,7.72,124000.0,6.8179,6.8179,6.8179,6.8179,124000.0
2012-10-18 12:30:00,7.72,7.72,7.7,7.7,88000.0,6.8179,6.8179,6.8003,6.8003,88000.0
2012-10-18 12:35:00,7.7,7.7,7.69,7.7,44000.0,6.8003,6.8003,6.7914,6.8003,44000.0
2012-10-18 12:40:00,7.7,7.71,7.7,7.7,81600.0,6.8003,6.8091,6.8003,6.8003,81600.0
2012-10-18 12:45:00,7.7,7.71,7.7,7.7,24000.0,6.8003,6.8091,6.8003,6.8003,24000.0
2012-10-18 12:50:00,7.7,7.71,7.7,7.7,40800.0,6.8003,6.8091,6.8003,6.8003,40800.0
2012-10-18 12:55:00,7.7,7.7,7.69,7.7,27200.0,6.8003,6.8003,6.7914,6.8003,27200.0
2012-10-18 13:00:00,7.7,7.7,7.7,7.7,29600.0,6.8003,6.8003,6.8003,6.8003,29600.0
2012-10-18 13:05:00,7.7,7.7,7.69,7.69,33600.0,6.8003,6.8003,6.7914,6.7914,33600.0
2012-10-18 13:10:00,7.69,7.69,7.68,7.69,29600.0,6.7914,6.7914,6.7826,6.7914,29600.0
2012-10-18 13:15:00,7.69,7.69,7.68,7.68,21600.0,6.7914,6.7914,6.7826,6.7826,21600.0
2012-10-18 13:20:00,7.69,7.69,7.68,7.68,60800.0,6.7914,6.7914,6.7826,6.7826,60800.0
2012-10-18 13:25:00,7.68,7.69,7.68,7.68,79200.0,6.7826,6.7914,6.7826,6.7826,79200.0
2012-10-18 13:30:00,7.69,7.69,7.68,7.69,21600.0,6.7914,6.7914,6.7826,6.7914,21600.0
2012-10-18 13:35:00,7.68,7.69,7.68,7.68,47200.0,6.7826,6.7914,6.7826,6.7826,47200.0
2012-10-18 13:40:00,7.68,7.69,7.68,7.68,28000.0,6.7826,6.7914,6.7826,6.7826,28000.0
2012-10-18 13:45:00,7.68,7.69,7.67,7.67,88800.0,6.7826,6.7914,6.7738,6.7738,88800.0
2012-10-18 13:50:00,7.67,7.68,7.66,7.66,53600.0,6.7738,6.7826,6.7649,6.7649,53600.0
2012-10-18 13:55:00,7.67,7.67,7.66,7.67,35200.0,6.7738,6.7738,6.7649,6.7738,35200.0
2012-10-18 14:00:00,7.67,7.68,7.66,7.67,72000.0,6.7738,6.7826,6.7649,6.7738,72000.0
2012-10-18 14:05:00,7.68,7.68,7.67,7.68,48800.0,6.7826,6.7826,6.7738,6.7826,48800.0
2012-10-18 14:10:00,7.68,7.68,7.67,7.67,47200.0,6.7826,6.7826,6.7738,6.7738,47200.0
2012-10-18 14:15:00,7.67,7.68,7.67,7.68,29600.0,6.7738,6.7826,6.7738,6.7826,29600.0
2012-10-18 14:20:00,7.67,7.67,7.67,7.67,60000.0,6.7738,6.7738,6.7738,6.7738,60000.0
2012-10-18 14:25:00,7.67,7.67,7.65,7.66,112800.0,6.7738,6.7738,6.7561,6.7649,112800.0
2012-10-18 14:30:00,7.66,7.67,7.66,7.67,39200.0,6.7649,6.7738,6.7649,6.7738,39200.0
2012-10-18 14:35:00,7.67,7.67,7.66,7.67,55200.0,6.7738,6.7738,6.7649,6.7738,55200.0
2012-10-18 14:40:00,7.67,7.67,7.66,7.66,51200.0,6.7738,6.7738,6.7649,6.7649,51200.0
2012-10-18 14:45:00,7.66,7.67,7.66,7.67,46400.0,6.7649,6.7738,6.7649,6.7738,46400.0
2012-10-18 14:50:00,7.67,7.68,7.67,7.68,45600.0,6.7738,6.7826,6.7738,6.7826,45600.0
2012-10-18 14:55:00,7.68,7.68,7.68,7.68,70400.0,6.7826,6.7826,6.7826,6.7826,70400.0
2012-10-18 15:00:00,7.68,7.68,7.67,7.67,68800.0,6.7826,6.7826,6.7738,6.7738,68800.0
2012-10-18 15:05:00,7.67,7.69,7.67,7.69,97600.0,6.7738,6.7914,6.7738,6.7914,97600.0
2012-10-18 15:10:00,7.69,7.69,7.68,7.68,107200.0,6.7914,6.7914,6.7826,6.7826,107200.0
2012-10-18 15:15:00,7.68,7.69,7.68,7.69,88800.0,6.7826,6.7914,6.7826,6.7914,88800.0
2012-10-18 15:20:00,7.69,7.7,7.68,7.69,132800.0,6.7914,6.8003,6.7826,6.7914,132800.0
2012-10-18 15:25:00,7.69,7.7,7.69,7.7,212800.0,6.7914,6.8003,6.7914,6.8003,212800.0
2012-10-18 15:30:00,7.69,7.7,7.69,7.7,147200.0,6.7914,6.8003,6.7914,6.8003,147200.0
2012-10-18 15:35:00,7.7,7.71,7.69,7.7,190400.0,6.8003,6.8091,6.7914,6.8003,190400.0
2012-10-18 15:40:00,7.7,7.71,7.7,7.7,268000.0,6.8003,6.8091,6.8003,6.8003,268000.0
2012-10-18 15:45:00,7.71,7.72,7.71,7.72,328800.0,6.8091,6.8179,6.8091,6.8179,328800.0
2012-10-18 15:50:00,7.72,7.72,7.71,7.72,316800.0,6.8179,6.8179,6.8091,6.8179,316800.0
2012-10-18 15:55:00,7.72,7.73,7.71,7.72,729600.0,6.8179,6.8268,6.8091,6.8179,729600.0
2012-10-19 09:30:00,7.71,7.71,7.68,7.68,892000.0,6.8091,6.8091,6.7826,6.7826,892000.0
2012-10-19 09:35:00,7.68,7.69,7.67,7.69,84800.0,6.7826,6.7914,6.7738,6.7914,84800.0
2012-10-19 09:40:00,7.69,7.73,7.67,7.71,518400.0,6.7914,6.8268,6.7738,6.8091,518400.0
2012-10-19 09:45:00,7.71,7.71,7.7,7.7,71200.0,6.8091,6.8091,6.8003,6.8003,71200.0
2012-10-19 09:50:00,7.71,7.72,7.71,7.71,108800.0,6.8091,6.8179,6.8091,6.8091,108800.0
2012-10-19 09:55:00,7.71,7.72,7.71,7.71,293600.0,6.8091,6.8179,6.8091,6.8091,293600.0
2012-10-19 10:00:00,7.71,7.72,7.71,7.72,60800.0,6.8091,6.8179,6.8091,6.8179,60800.0
2012-10-19 10:05:00,7.71,7.72,7.71,7.72,67200.0,6.8091,6.8179,6.8091,6.8179,67200.0
2012-10-19 10:10:00,7.72,7.72,7.71,7.71,44000.0,6.8179,6.8179,6.8091,6.8091,44000.0
2012-10-19 10:15:00,7.71,7.71,7.7,7.7,118400.0,6.8091,6.8091,6.8003,6.8003,118400.0
2012-10-19 10:20:00,7.71,7.72,7.7,7.71,100800.0,6.8091,6.8179,6.8003,6.8091,100800.0
2012-10-19 10:25:00,7.71,7.72,7.71,7.72,20800.0,6.8091,6.8179,6.8091,6.8179,20800.0
2012-10-19 10:30:00,7.72,7.72,7.71,7.72,30400.0,6.8179,6.8179,6.8091,6.8179,30400.0
2012-10-19 10:35:00,7.71,7.72,7.71,7.72,47200.0,6.8091,6.8179,6.8091,6.8179,47200.0
2012-10-19 10:40:00,7.72,7.72,7.71,7.72,36800.0,6.8179,6.8179,6.8091,6.8179,36800.0
2012-10-19 10:45:00,7.72,7.73,7.72,7.73,110400.0,6.8179,6.8268,6.8179,6.8268,110400.0
2012-10-19 10:50:00,7.72,7.73,7.72,7.73,48800.0,6.8179,6.8268,6.8179,6.8268,48800.0
2012-10-19 10:55:00,7.73,7.73,7.73,7.73,48000.0,6.8268,6.8268,6.8268,6.8268,48000.0
2012-10-19 11:00:00,7.73,7.73,7.72,7.72,71200.0,6.8268,6.8268,6.8179,6.8179,71200.0
2012-10-19 11:05:00,7.72,7.73,7.72,7.73,147200.0,6.8179,6.8268,6.8179,6.8268,147200.0
2012-10-19 11:10:00,7.73,7.73,7.71,7.72,92000.0,6.8268,6.8268,6.8091,6.8179,92000.0
2012-10-19 11:15:00,7.72,7.72,7.71,7.72,701600.0,6.8179,6.8179,6.8091,6.8179,701600.0
2012-10-19 11:20:00,7.72,7.72,7.71,7.71,76800.0,6.8179,6.8179,6.8091,6.8091,76800.0
2012-10-19 11:25:00,7.71,7.72,7.71,7.71,60000.0,6.8091,6.8179,6.8091,6.8091,60000.0
2012-10-19 11:30:00,7.71,7.72,7.71,7.71,124000.0,6.8091,6.8179,6.8091,6.8091,124000.0
2012-10-19 11:35:00,7.71,7.71,7.7,7.7,123200.0,6.8091,6.8091,6.8003,6.8003,123200.0
2012-10-19 11:40:00,7.7,7.7,7.69,7.7,192800.0,6.8003,6.8003,6.7914,6.8003,192800.0
2012-10-19 11:45:00,7.7,7.7,7.7,7.7,66400.0,6.8003,6.8003,6.8003,6.8003,66400.0
2012-10-19 11:50:00,7.7,7.7,7.69,7.69,57600.0,6.8003,6.8003,6.7914,6.7914,57600.0
2012-10-19 11:55:00,7.69,7.7,7.68,7.69,60000.0,6.7914,6.8003,6.7826,6.7914,60000.0
2012-10-19 12:00:00,7.69,7.7,7.68,7.68,52800.0,6.7914,6.8003,6.7826,6.7826,52800.0
2012-10-19 12:05:00,7.68,7.68,7.68,7.68,18400.0,6.7826,6.7826,6.7826,6.7826,18400.0
2012-10-19 12:10:00,7.68,7.68,7.68,7.68,32800.0,6.7826,6.7826,6.7826,6.7826,32800.0
2012-10-19 12:15:00,7.68,7.68,7.66,7.66,69600.0,6.7826,6.7826,6.7649,6.7649,69600.0
2012-10-19 12:20:00,7.67,7.67,7.67,7.67,29600.0,6.7738,6.7738,6.7738,6.7738,29600.0
2012-10-19 12:25:00,7.67,7.67,7.66,7.67,44800.0,6.7738,6.7738,6.7649,6.7738,44800.0
2012-10-19 12:30:00,7.67,7.67,7.67,7.67,30400.0,6.7738,6.7738,6.7738,6.7738,30400.0
2012-10-19 12:35:00,7.67,7.68,7.67,7.67,40800.0,6.7738,6.7826,6.7738,6.7738,40800.0
2012-10-19 12:40:00,7.67,7.67,7.67,7.67,20000.0,6.7738,6.7738,6.7738,6.7738,20000.0
2012-10-19 12:45:00,7.67,7.67,7.66,7.66,32000.0,6.7738,6.7738,6.7649,6.7649,32000.0
2012-10-19 12:50:00,7.66,7.67,7.66,7.67,72000.0,6.7649,6.7738,6.7649,6.7738,72000.0
2012-10-19 12:55:00,7.67,7.67,7.66,7.66,21600.0,6.7738,6.7738,6.7649,6.7649,21600.0
2012-10-19 13:00:00,7.66,7.66,7.66,7.66,60000.0,6.7649,6.7649,6.7649,6.7649,60000.0
2012-10-19 13:05:00,7.66,7.67,7.66,7.67,24800.0,6.7649,6.7738,6.7649,6.7738,24800.0
2012-10-19 13:10:00,7.67,7.67,7.67,7.67,13600.0,6.7738,6.7738,6.7738,6.7738,13600.0
2012-10-19 13:15:00,7.67,7.67,7.67,7.67,63200.0,6.7738,6.7738,6.7738,6.7738,63200.0
2012-10-19 13:20:00,7.67,7.67,7.67,7.67,16000.0,6.7738,6.7738,6.7738,6.7738,16000.0
2012-10-19 13:25:00,7.67,7.67,7.66,7.67,48000.0,6.7738,6.7738,6.7649,6.7738,48000.0
2012-10-19 13:30:00,7.66,7.67,7.66,7.66,21600.0,6.7649,6.7738,6.7649,6.7649,21600.0
2012-10-19 13:35:00,7.66,7.66,7.66,7.66,84800.0,6.7649,6.7649,6.7649,6.7649,84800.0
2012-10-19 13:40:00,7.66,7.66,7.65,7.65,76000.0,6.7649,6.7649,6.7561,6.7561,76000.0
2012-10-19 13:45:00,7.65,7.65,7.64,7.64,45600.0,6.7561,6.7561,6.7473,6.7473,45600.0
2012-10-19 13:50:00,7.64,7.64,7.63,7.64,63200.0,6.7473,6.7473,6.7385,6.7473,63200.0
2012-10-19 13:55:00,7.64,7.64,7.64,7.64,40000.0,6.7473,6.7473,6.7473,6.7473,40000.0
2012-10-19 14:00:00,7.64,7.65,7.64,7.65,50400.0,6.7473,6.7561,6.7473,6.7561,50400.0
2012-10-19 14:05:00,7.65,7.65,7.64,7.64,71200.0,6.7561,6.7561,6.7473,6.7473,71200.0
2012-10-19 14:10:00,7.64,7.64,7.64,7.64,44000.0,6.7473,6.7473,6.7473,6.7473,44000.0
2012-10-19 14:15:00,7.64,7.64,7.64,7.64,54400.0,6.7473,6.7473,6.7473,6.7473,54400.0
2012-10-19 14:20:00,7.64,7.64,7.64,7.64,47200.0,6.7473,6.7473,6.7473,6.7473,47200.0
2012-10-19 14:25:00,7.64,7.64,7.63,7.63,95200.0,6.7473,6.7473,6.7385,6.7385,95200.0
2012-10-19 14:30:00,7.63,7.64,7.63,7.63,24800.0,6.7385,6.7473,6.7385,6.7385,24800.0
2012-10-19 14:35:00,7.63,7.64,7.63,7.64,52000.0,6.7385,6.7473,6.7385,6.7473,52000.0
2012-10-19 14:40:00,7.63,7.64,7.63,7.64,44800.0,6.7385,6.7473,6.7385,6.7473,44800.0
2012-10-19 14:45:00,7.64,7.64,7.64,7.64,68000.0,6.7473,6.7473,6.7473,6.7473,68000.0
2012-10-19 14:50:00,7.64,7.64,7.63,7.64,137600.0,6.7473,6.7473,6.7385,6.7473,137600.0
2012-10-19 14:55:00,7.63,7.64,7.63,7.64,111200.0,6.7385,6.7473,6.7385,6.7473,111200.0
2012-10-19 15:00:00,7.64,7.64,7.63,7.63,59200.0,6.7473,6.7473,6.7385,6.7385,59200.0
2012-10-19 15:05:00,7.63,7.64,7.63,7.64,93600.0,6.7385,6.7473,6.7385,6.7473,93600.0
2012-10-19 15:10:00,7.63,7.64,7.63,7.64,114400.0,6.7385,6.7473,6.7385,6.7473,114400.0
2012-10-19 15:15:00,7.64,7.64,7.63,7.64,141600.0,6.7473,6.7473,6.7385,6.7473,141600.0
2012-10-19 15:20:00,7.64,7.65,7.64,7.65,119200.0,6.7473,6.7561,6.7473,6.7561,119200.0
2012-10-19 15:25:00,7.65,7.66,7.64,7.64,132800.0,6.7561,6.7649,6.7473,6.7473,132800.0
2012-10-19 15:30:00,7.64,7.65,7.64,7.65,248000.0,6.7473,6.7561,6.7473,6.7561,248000.0
2012-10-19 15:35:00,7.65,7.66,7.64,7.66,160800.0,6.7561,6.7649,6.7473,6.7649,160800.0
2012-10-19 15:40:00,7.66,7.66,7.65,7.65,156800.0,6.7649,6.7649,6.7561,6.7561,156800.0
2012-10-19 15:45:00,7.65,7.65,7.65,7.65,169600.0,6.7561,6.7561,6.7561,6.7561,169600.0
2012-10-19 15:50:00,7.65,7.66,7.65,7.65,216800.0,6.7561,6.7649,6.7561,6.7561,216800.0
2012-10-19 15:55:00,7.66,7.66,7.64,7.64,344800.0,6.7649,6.7649,6.7473,6.7473,344800.0
2012-10-22 09:30:00,7.61,7.63,7.61,7.62,190400.0,6.7208,6.7385,6.7208,6.7296,190400.0
2012-10-22 09:35:00,7.63,7.63,7.62,7.63,46400.0,6.7385,6.7385,6.7296,6.7385,46400.0
2012-10-22 09:40:00,7.63,7.65,7.63,7.65,103200.0,6.7385,6.7561,6.7385,6.7561,103200.0
2012-10-22 09:45:00,7.64,7.66,7.64,7.65,130400.0,6.7473,6.7649,6.7473,6.7561,130400.0
2012-10-22 09:50:00,7.66,7.67,7.65,7.67,125600.0,6.7649,6.7738,6.7561,6.7738,125600.0
2012-10-22 09:55:00,7.67,7.69,7.67,7.68,107200.0,6.7738,6.7914,6.7738,6.7826,107200.0
2012-10-22 10:00:00,7.68,7.7,7.68,7.7,47200.0,6.7826,6.8003,6.7826,6.8003,47200.0
2012-10-22 10:05:00,7.7,7.72,7.7,7.71,96000.0,6.8003,6.8179,6.8003,6.8091,96000.0
2012-10-22 10:10:00,7.71,7.72,7.71,7.71,44000.0,6.8091,6.8179,6.8091,6.8091,44000.0
2012-10-22 10:15:00,7.71,7.72,7.71,7.71,240800.0,6.8091,6.8179,6.8091,6.8091,240800.0
2012-10-22 10:20:00,7.71,7.72,7.71,7.72,68000.0,6.8091,6.8179,6.8091,6.8179,68000.0
2012-10-22 10:25:00,7.71,7.72,7.71,7.72,44800.0,6.8091,6.8179,6.8091,6.8179,44800.0
2012-10-22 10:30:00,7.72,7.72,7.71,7.71,42400.0,6.8179,6.8179,6.8091,6.8091,42400.0
2012-10-22 10:35:00,7.71,7.71,7.7,7.71,72800.0,6.8091,6.8091,6.8003,6.8091,72800.0
2012-10-22 10:40:00,7.71,7.71,7.71,7.71,77600.0,6.8091,6.8091,6.8091,6.8091,77600.0
2012-10-22 10:45:00,7.71,7.71,7.71,7.71,96800.0,6.8091,6.8091,6.8091,6.8091,96800.0
2012-10-22 10:50:00,7.71,7.72,7.71,7.72,16000.0,6.8091,6.8179,6.8091,6.8179,16000.0
2012-10-22 10:55:00,7.72,7.72,7.71,7.72,84000.0,6.8179,6.8179,6.8091,6.8179,84000.0
2012-10-22 11:00:00,7.72,7.73,7.71,7.73,44000.0,6.8179,6.8268,6.8091,6.8268,44000.0
2012-10-22 11:05:00,7.72,7.72,7.72,7.72,39200.0,6.8179,6.8179,6.8179,6.8179,39200.0
2012-10-22 11:10:00,7.72,7.72,7.71,7.71,81600.0,6.8179,6.8179,6.8091,6.8091,81600.0
2012-10-22 11:15:00,7.71,7.71,7.71,7.71,161600.0,6.8091,6.8091,6.8091,6.8091,161600.0
2012-10-22 11:20:00,7.71,7.71,7.7,7.71,108800.0,6.8091,6.8091,6.8003,6.8091,108800.0
2012-10-22 11:25:00,7.71,7.72,7.71,7.72,45600.0,6.8091,6.8179,6.8091,6.8179,45600.0
2012-10-22 11:30:00,7.71,7.72,7.71,7.72,49600.0,6.8091,6.8179,6.8091,6.8179,49600.0
2012-10-22 11:35:00,7.72,7.72,7.72,7.72,17600.0,6.8179,6.8179,6.8179,6.8179,17600.0
2012-10-22 11:40:00,7.72,7.73,7.72,7.73,64800.0,6.8179,6.8268,6.8179,6.8268,64800.0
2012-10-22 11:45:00,7.73,7.73,7.73,7.73,28000.0,6.8268,6.8268,6.8268,6.8268,28000.0
2012-10-22 11:50:00,7.73,7.73,7.72,7.73,34400.0,6.8268,6.8268,6.8179,6.8268,34400.0
2012-10-22 11:55:00,7.73,7.73,7.72,7.72,40800.0,6.8268,6.8268,6.8179,6.8179,40800.0
2012-10-22 12:00:00,7.72,7.72,7.71,7.72,68800.0,6.8179,6.8179,6.8091,6.8179,68800.0
2012-10-22 12:05:00,7.71,7.72,7.71,7.72,74400.0,6.8091,6.8179,6.8091,6.8179,74400.0
2012-10-22 12:10:00,7.72,7.72,7.71,7.71,19200.0,6.8179,6.8179,6.8091,6.8091,19200.0
2012-10-22 12:15:00,7.71,7.72,7.71,7.71,81600.0,6.8091,6.8179,6.8091,6.8091,81600.0
2012-10-22 12:20:00,7.71,7.72,7.71,7.72,64800.0,6.8091,6.8179,6.8091,6.8179,64800.0
2012-10-22 12:25:00,7.72,7.72,7.7,7.7,22400.0,6.8179,6.8179,6.8003,6.8003,22400.0
2012-10-22 12:30:00,7.7,7.7,7.68,7.68,97600.0,6.8003,6.8003,6.7826,6.7826,97600.0
2012-10-22 12:35:00,7.68,7.68,7.67,7.68,56000.0,6.7826,6.7826,6.7738,6.7826,56000.0
2012-10-22 12:40:00,7.68,7.68,7.68,7.68,59200.0,6.7826,6.7826,6.7826,6.7826,59200.0
2012-10-22 12:45:00,7.68,7.69,7.68,7.68,42400.0,6.7826,6.7914,6.7826,6.7826,42400.0
2012-10-22 12:50:00,7.68,7.68,7.67,7.67,105600.0,6.7826,6.7826,6.7738,6.7738,105600.0
2012-10-22 12:55:00,7.67,7.68,7.67,7.67,15200.0,6.7738,6.7826,6.7738,6.7738,15200.0
2012-10-22 13:00:00,7.67,7.68,7.67,7.67,47200.0,6.7738,6.7826,6.7738,6.7738,47200.0
2012-10-22 13:05:00,7.67,7.68,7.67,7.67,67200.0,6.7738,6.7826,6.7738,6.7738,67200.0
2012-10-22 13:10:00,7.67,7.67,7.66,7.66,75200.0,6.7738,6.7738,6.7649,6.7649,75200.0
2012-10-22 13:15:00,7.67,7.67,7.66,7.67,32000.0,6.7738,6.7738,6.7649,6.7738,32000.0
2012-10-22 13:20:00,7.66,7.66,7.65,7.66,51200.0,6.7649,6.7649,6.7561,6.7649,51200.0
2012-10-22 13:25:00,7.66,7.66,7.65,7.66,75200.0,6.7649,6.7649,6.7561,6.7649,75200.0
2012-10-22 13:30:00,7.66,7.66,7.65,7.65,28000.0,6.7649,6.7649,6.7561,6.7561,28000.0
2012-10-22 13:35:00,7.65,7.65,7.64,7.65,73600.0,6.7561,6.7561,6.7473,6.7561,73600.0
2012-10-22 13:40:00,7.64,7.64,7.64,7.64,52000.0,6.7473,6.7473,6.7473,6.7473,52000.0
2012-10-22 13:45:00,7.64,7.65,7.64,7.65,64000.0,6.7473,6.7561,6.7473,6.7561,64000.0
2012-10-22 13:50:00,7.65,7.66,7.65,7.65,47200.0,6.7561,6.7649,6.7561,6.7561,47200.0
2012-10-22 13:55:00,7.65,7.65,7.65,7.65,22400.0,6.7561,6.7561,6.7561,6.7561,22400.0
2012-10-22 14:00:00,7.65,7.66,7.65,7.65,80000.0,6.7561,6.7649,6.7561,6.7561,80000.0
2012-10-22 14:05:00,7.65,7.65,7.64,7.65,44800.0,6.7561,6.7561,6.7473,6.7561,44800.0
2012-10-22 14:10:00,7.65,7.65,7.65,7.65,48800.0,6.7561,6.7561,6.7561,6.7561,48800.0
2012-10-22 14:15:00,7.66,7.67,7.66,7.66,98400.0,6.7649,6.7738,6.7649,6.7649,98400.0
2012-10-22 14:20:00,7.66,7.67,7.66,7.66,67200.0,6.7649,6.7738,6.7649,6.7649,67200.0
2012-10-22 14:25:00,7.66,7.67,7.65,7.66,68800.0,6.7649,6.7738,6.7561,6.7649,68800.0
2012-10-22 14:30:00,7.66,7.67,7.66,7.67,48000.0,6.7649,6.7738,6.7649,6.7738,48000.0
2012-10-22 14:35:00,7.67,7.67,7.66,7.66,96800.0,6.7738,6.7738,6.7649,6.7649,96800.0
2012-10-22 14:40:00,7.66,7.67,7.66,7.66,85600.0,6.7649,6.7738,6.7649,6.7649,85600.0
2012-10-22 14:45:00,7.66,7.66,7.65,7.66,68800.0,6.7649,6.7649,6.7561,6.7649,68800.0
2012-10-22 14:50:00,7.65,7.65,7.65,7.65,44000.0,6.7561,6.7561,6.7561,6.7561,44000.0
2012-10-22 14:55:00,7.65,7.65,7.65,7.65,43200.0,6.7561,6.7561,6.7561,6.7561,43200.0
2012-10-22 15:00:00,7.65,7.65,7.64,7.65,109600.0,6.7561,6.7561,6.7473,6.7561,109600.0
2012-10-22 15:05:00,7.65,7.65,7.65,7.65,69600.0,6.7561,6.7561,6.7561,6.7561,69600.0
2012-10-22 15:10:00,7.65,7.67,7.65,7.66,173600.0,6.7561,6.7738,6.7561,6.7649,173600.0
2012-10-22 15:15:00,7.66,7.66,7.65,7.65,91200.0,6.7649,6.7649,6.7561,6.7561,91200.0
2012-10-22 15:20:00,7.66,7.66,7.65,7.66,82400.0,6.7649,6.7649,6.7561,6.7649,82400.0
2012-10-22 15:25:00,7.66,7.67,7.66,7.67,104800.0,6.7649,6.7738,6.7649,6.7738,104800.0
2012-10-22 15:30:00,7.66,7.67,7.66,7.66,162400.0,6.7649,6.7738,6.7649,6.7649,162400.0
2012-10-22 15:35:00,7.66,7.68,7.66,7.67,116800.0,6.7649,6.7826,6.7649,6.7738,116800.0
2012-10-22 15:40:00,7.67,7.68,7.67,7.68,127200.0,6.7738,6.7826,6.7738,6.7826,127200.0
2012-10-22 15:45:00,7.68,7.68,7.67,7.68,127200.0,6.7826,6.7826,6.7738,6.7826,127200.0
2012-10-22 15:50:00,7.68,7.69,7.68,7.69,100800.0,6.7826,6.7914,6.7826,6.7914,100800.0
2012-10-22 15:55:00,7.69,7.71,7.69,7.7,238400.0,6.7914,6.8091,6.7914,6.8003,238400.0
2012-10-23 09:30:00,7.6,7.61,7.57,7.59,155200.0,6.712,6.7208,6.6855,6.7031,155200.0
2012-10-23 09:35:00,7.59,7.59,7.56,7.56,45600.0,6.7031,6.7031,6.6766,6.6766,45600.0
2012-10-23 09:40:00,7.56,7.56,7.54,7.55,120000.0,6.6766,6.6766,6.659,6.6678,120000.0
2012-10-23 09:45:00,7.55,7.56,7.54,7.55,179200.0,6.6678,6.6766,6.659,6.6678,179200.0
2012-10-23 09:50:00,7.55,7.56,7.54,7.55,88000.0,6.6678,6.6766,6.659,6.6678,88000.0
2012-10-23 09:55:00,7.55,7.56,7.53,7.53,232800.0,6.6678,6.6766,6.6501,6.6501,232800.0
2012-10-23 10:00:00,7.53,7.56,7.53,7.55,97600.0,6.6501,6.6766,6.6501,6.6678,97600.0
2012-10-23 10:05:00,7.55,7.55,7.54,7.54,106400.0,6.6678,6.6678,6.659,6.659,106400.0
2012-10-23 10:10:00,7.54,7.55,7.54,7.54,95200.0,6.659,6.6678,6.659,6.659,95200.0
2012-10-23 10:15:00,7.54,7.54,7.53,7.54,103200.0,6.659,6.659,6.6501,6.659,103200.0
2012-10-23 10:20:00,7.54,7.54,7.53,7.53,74400.0,6.659,6.659,6.6501,6.6501,74400.0
2012-10-23 10:25:00,7.53,7.54,7.53,7.53,122400.0,6.6501,6.659,6.6501,6.6501,122400.0
2012-10-23 10:30:00,7.53,7.53,7.51,7.51,162400.0,6.6501,6.6501,6.6325,6.6325,162400.0
2012-10-23 10:35:00,7.51,7.52,7.51,7.52,100000.0,6.6325,6.6413,6.6325,6.6413,100000.0
2012-10-23 10:40:00,7.52,7.53,7.52,7.53,139200.0,6.6413,6.6501,6.6413,6.6501,139200.0
2012-10-23 10:45:00,7.53,7.54,7.53,7.54,209600.0,6.6501,6.659,6.6501,6.659,209600.0
2012-10-23 10:50:00,7.54,7.54,7.54,7.54,77600.0,6.659,6.659,6.659,6.659,77600.0
2012-10-23 10:55:00,7.54,7.56,7.54,7.56,160800.0,6.659,6.6766,6.659,6.6766,160800.0
2012-10-23 11:00:00,7.56,7.57,7.56,7.56,137600.0,6.6766,6.6855,6.6766,6.6766,137600.0
2012-10-23 11:05:00,7.56,7.56,7.55,7.56,64800.0,6.6766,6.6766,6.6678,6.6766,64800.0
2012-10-23 11:10:00,7.55,7.57,7.55,7.56,121600.0,6.6678,6.6855,6.6678,6.6766,121600.0
2012-10-23 11:15:00,7.56,7.57,7.56,7.56,116800.0,6.6766,6.6855,6.6766,6.6766,116800.0
2012-10-23 11:20:00,7.56,7.56,7.55,7.56,78400.0,6.6766,6.6766,6.6678,6.6766,78400.0
2012-10-23 11:25:00,7.56,7.57,7.56,7.56,103200.0,6.6766,6.6855,6.6766,6.6766,103200.0
2012-10-23 11:30:00,7.56,7.57,7.56,7.57,102400.0,6.6766,6.6855,6.6766,6.6855,102400.0
2012-10-23 11:35:00,7.56,7.57,7.56,7.57,126400.0,6.6766,6.6855,6.6766,6.6855,126400.0
2012-10-23 11:40:00,7.57,7.57,7.56,7.56,99200.0,6.6855,6.6855,6.6766,6.6766,99200.0
2012-10-23 11:45:00,7.56,7.57,7.56,7.57,72800.0,6.6766,6.6855,6.6766,6.6855,72800.0
2012-10-23 11:50:00,7.57,7.57,7.57,7.57,18400.0,6.6855,6.6855,6.6855,6.6855,18400.0
2012-10-23 11:55:00,7.58,7.58,7.57,7.58,100000.0,6.6943,6.6943,6.6855,6.6943,100000.0
2012-10-23 12:00:00,7.58,7.58,7.57,7.57,78400.0,6.6943,6.6943,6.6855,6.6855,78400.0
2012-10-23 12:05:00,7.58,7.59,7.58,7.58,56800.0,6.6943,6.7031,6.6943,6.6943,56800.0
2012-10-23 12:10:00,7.59,7.6,7.58,7.6,73600.0,6.7031,6.712,6.6943,6.712,73600.0
2012-10-23 12:15:00,7.6,7.6,7.59,7.6,56800.0,6.712,6.712,6.7031,6.712,56800.0
2012-10-23 12:20:00,7.6,7.6,7.6,7.6,60000.0,6.712,6.712,6.712,6.712,60000.0
2012-10-23 12:25:00,7.6,7.61,7.6,7.6,58400.0,6.712,6.7208,6.712,6.712,58400.0
2012-10-23 12:30:00,7.61,7.61,7.61,7.61,50400.0,6.7208,6.7208,6.7208,6.7208,50400.0
2012-10-23 12:35:00,7.61,7.62,7.61,7.61,52800.0,6.7208,6.7296,6.7208,6.7208,52800.0
2012-10-23 12:40:00,7.61,7.63,7.61,7.63,160800.0,6.7208,6.7385,6.7208,6.7385,160800.0
2012-10-23 12:45:00,7.63,7.64,7.63,7.63,37600.0,6.7385,6.7473,6.7385,6.7385,37600.0
2012-10-23 12:50:00,7.64,7.64,7.63,7.64,48800.0,6.7473,6.7473,6.7385,6.7473,48800.0
2012-10-23 12:55:00,7.64,7.64,7.63,7.63,40000.0,6.7473,6.7473,6.7385,6.7385,40000.0
2012-10-23 13:00:00,7.64,7.65,7.63,7.65,21600.0,6.7473,6.7561,6.7385,6.7561,21600.0
2012-10-23 13:05:00,7.64,7.65,7.63,7.63,294400.0,6.7473,6.7561,6.7385,6.7385,294400.0
2012-10-23 13:10:00,7.63,7.64,7.62,7.63,66400.0,6.7385,6.7473,6.7296,6.7385,66400.0
2012-10-23 13:15:00,7.63,7.64,7.62,7.63,147200.0,6.7385,6.7473,6.7296,6.7385,147200.0
2012-10-23 13:20:00,7.63,7.63,7.63,7.63,69600.0,6.7385,6.7385,6.7385,6.7385,69600.0
2012-10-23 13:25:00,7.63,7.64,7.63,7.63,30400.0,6.7385,6.7473,6.7385,6.7385,30400.0
2012-10-23 13:30:00,7.63,7.63,7.63,7.63,55200.0,6.7385,6.7385,6.7385,6.7385,55200.0
2012-10-23 13:35:00,7.64,7.64,7.62,7.62,154400.0,6.7473,6.7473,6.7296,6.7296,154400.0
2012-10-23 13:40:00,7.61,7.62,7.61,7.61,45600.0,6.7208,6.7296,6.7208,6.7208,45600.0
2012-10-23 13:45:00,7.61,7.62,7.61,7.61,76800.0,6.7208,6.7296,6.7208,6.7208,76800.0
2012-10-23 13:50:00,7.61,7.62,7.61,7.61,46400.0,6.7208,6.7296,6.7208,6.7208,46400.0
2012-10-23 13:55:00,7.61,7.62,7.61,7.62,87200.0,6.7208,6.7296,6.7208,6.7296,87200.0
2012-10-23 14:00:00,7.62,7.63,7.62,7.63,64000.0,6.7296,6.7385,6.7296,6.7385,64000.0
2012-10-23 14:05:00,7.63,7.63,7.62,7.63,104800.0,6.7385,6.7385,6.7296,6.7385,104800.0
2012-10-23 14:10:00,7.63,7.63,7.62,7.62,184800.0,6.7385,6.7385,6.7296,6.7296,184800.0
2012-10-23 14:15:00,7.62,7.63,7.62,7.62,40800.0,6.7296,6.7385,6.7296,6.7296,40800.0
2012-10-23 14:20:00,7.62,7.62,7.61,7.62,24800.0,6.7296,6.7296,6.7208,6.7296,24800.0
2012-10-23 14:25:00,7.62,7.63,7.62,7.62,60800.0,6.7296,6.7385,6.7296,6.7296,60800.0
2012-10-23 14:30:00,7.62,7.63,7.62,7.63,87200.0,6.7296,6.7385,6.7296,6.7385,87200.0
2012-10-23 14:35:00,7.62,7.64,7.62,7.64,56800.0,6.7296,6.7473,6.7296,6.7473,56800.0
2012-10-23 14:40:00,7.63,7.64,7.63,7.64,23200.0,6.7385,6.7473,6.7385,6.7473,23200.0
2012-10-23 14:45:00,7.64,7.65,7.64,7.64,75200.0,6.7473,6.7561,6.7473,6.7473,75200.0
2012-10-23 14:50:00,7.64,7.64,7.63,7.63,43200.0,6.7473,6.7473,6.7385,6.7385,43200.0
2012-10-23 14:55:00,7.63,7.63,7.63,7.63,46400.0,6.7385,6.7385,6.7385,6.7385,46400.0
2012-10-23 15:00:00,7.63,7.65,7.63,7.63,59200.0,6.7385,6.7561,6.7385,6.7385,59200.0
2012-10-23 15:05:00,7.63,7.63,7.62,7.63,82400.0,6.7385,6.7385,6.7296,6.7385,82400.0
2012-10-23 15:10:00,7.63,7.64,7.63,7.63,163200.0,6.7385,6.7473,6.7385,6.7385,163200.0
2012-10-23 15:15:00,7.64,7.64,7.63,7.64,63200.0,6.7473,6.7473,6.7385,6.7473,63200.0
2012-10-23 15:20:00,7.64,7.64,7.62,7.63,241600.0,6.7473,6.7473,6.7296,6.7385,241600.0
2012-10-23 15:25:00,7.63,7.63,7.61,7.61,108800.0,6.7385,6.7385,6.7208,6.7208,108800.0
2012-10-23 15:30:00,7.62,7.63,7.62,7.63,208000.0,6.7296,6.7385,6.7296,6.7385,208000.0
2012-10-23 15:35:00,7.63,7.63,7.62,7.62,145600.0,6.7385,6.7385,6.7296,6.7296,145600.0
2012-10-23 15:40:00,7.62,7.63,7.61,7.62,280800.0,6.7296,6.7385,6.7208,6.7296,280800.0
2012-10-23 15:45:00,7.62,7.63,7.62,7.63,240000.0,6.7296,6.7385,6.7296,6.7385,240000.0
2012-10-23 15:50:00,7.62,7.63,7.62,7.63,156800.0,6.7296,6.7385,6.7296,6.7385,156800.0
2012-10-23 15:55:00,7.63,7.64,7.62,7.63,384000.0,6.7385,6.7473,6.7296,6.7385,384000.0
2012-10-24 09:30:00,7.63,7.63,7.58,7.58,190400.0,6.7385,6.7385,6.6943,6.6943,190400.0
2012-10-24 09:35:00,7.59,7.6,7.55,7.56,192000.0,6.7031,6.712,6.6678,6.6766,192000.0
2012-10-24 09:40:00,7.56,7.56,7.52,7.53,161600.0,6.6766,6.6766,6.6413,6.6501,161600.0
2012-10-24 09:45:00,7.53,7.55,7.51,7.53,140800.0,6.6501,6.6678,6.6325,6.6501,140800.0
2012-10-24 09:50:00,7.53,7.53,7.5,7.5,106400.0,6.6501,6.6501,6.6236,6.6236,106400.0
2012-10-24 09:55:00,7.51,7.52,7.5,7.52,83200.0,6.6325,6.6413,6.6236,6.6413,83200.0
2012-10-24 10:00:00,7.52,7.53,7.49,7.5,108000.0,6.6413,6.6501,6.6148,6.6236,108000.0
2012-10-24 10:05:00,7.5,7.52,7.49,7.52,232800.0,6.6236,6.6413,6.6148,6.6413,232800.0
2012-10-24 10:10:00,7.52,7.54,7.52,7.54,139200.0,6.6413,6.659,6.6413,6.659,139200.0
2012-10-24 10:15:00,7.53,7.55,7.53,7.54,104800.0,6.6501,6.6678,6.6501,6.659,104800.0
2012-10-24 10:20:00,7.54,7.54,7.53,7.53,103200.0,6.659,6.659,6.6501,6.6501,103200.0
2012-10-24 10:25:00,7.53,7.55,7.53,7.53,109600.0,6.6501,6.6678,6.6501,6.6501,109600.0
2012-10-24 10:30:00,7.53,7.55,7.53,7.54,82400.0,6.6501,6.6678,6.6501,6.659,82400.0
2012-10-24 10:35:00,7.54,7.55,7.53,7.53,96000.0,6.659,6.6678,6.6501,6.6501,96000.0
2012-10-24 10:40:00,7.53,7.54,7.52,7.53,69600.0,6.6501,6.659,6.6413,6.6501,69600.0
2012-10-24 10:45:00,7.53,7.53,7.52,7.53,88800.0,6.6501,6.6501,6.6413,6.6501,88800.0
2012-10-24 10:50:00,7.52,7.53,7.52,7.53,116000.0,6.6413,6.6501,6.6413,6.6501,116000.0
2012-10-24 10:55:00,7.53,7.54,7.52,7.53,73600.0,6.6501,6.659,6.6413,6.6501,73600.0
2012-10-24 11:00:00,7.52,7.53,7.52,7.53,58400.0,6.6413,6.6501,6.6413,6.6501,58400.0
2012-10-24 11:05:00,7.52,7.53,7.5,7.5,88800.0,6.6413,6.6501,6.6236,6.6236,88800.0
2012-10-24 11:10:00,7.5,7.51,7.49,7.5,52800.0,6.6236,6.6325,6.6148,6.6236,52800.0
2012-10-24 11:15:00,7.5,7.5,7.5,7.5,83200.0,6.6236,6.6236,6.6236,6.6236,83200.0
2012-10-24 11:20:00,7.5,7.5,7.49,7.5,83200.0,6.6236,6.6236,6.6148,6.6236,83200.0
2012-10-24 11:25:00,7.5,7.5,7.5,7.5,86400.0,6.6236,6.6236,6.6236,6.6236,86400.0
2012-10-24 11:30:00,7.5,7.5,7.49,7.49,48800.0,6.6236,6.6236,6.6148,6.6148,48800.0
2012-10-24 11:35:00,7.49,7.49,7.47,7.48,61600.0,6.6148,6.6148,6.5971,6.606,61600.0
2012-10-24 11:40:00,7.48,7.49,7.48,7.49,83200.0,6.606,6.6148,6.606,6.6148,83200.0
2012-10-24 11:45:00,7.48,7.49,7.48,7.48,87200.0,6.606,6.6148,6.606,6.606,87200.0
2012-10-24 11:50:00,7.48,7.48,7.47,7.48,144000.0,6.606,6.606,6.5971,6.606,144000.0
2012-10-24 11:55:00,7.48,7.48,7.46,7.46,69600.0,6.606,6.606,6.5883,6.5883,69600.0
2012-10-24 12:00:00,7.46,7.47,7.46,7.47,204000.0,6.5883,6.5971,6.5883,6.5971,204000.0
2012-10-24 12:05:00,7.47,7.47,7.46,7.46,101600.0,6.5971,6.5971,6.5883,6.5883,101600.0
2012-10-24 12:10:00,7.46,7.47,7.46,7.47,74400.0,6.5883,6.5971,6.5883,6.5971,74400.0
2012-10-24 12:15:00,7.47,7.47,7.45,7.46,74400.0,6.5971,6.5971,6.5795,6.5883,74400.0
2012-10-24 12:20:00,7.46,7.47,7.46,7.46,105600.0,6.5883,6.5971,6.5883,6.5883,105600.0
2012-10-24 12:25:00,7.46,7.47,7.46,7.47,144800.0,6.5883,6.5971,6.5883,6.5971,144800.0
2012-10-24 12:30:00,7.47,7.48,7.47,7.48,84800.0,6.5971,6.606,6.5971,6.606,84800.0
2012-10-24 12:35:00,7.48,7.48,7.48,7.48,28800.0,6.606,6.606,6.606,6.606,28800.0
2012-10-24 12:40:00,7.48,7.49,7.48,7.49,73600.0,6.606,6.6148,6.606,6.6148,73600.0
2012-10-24 12:45:00,7.49,7.49,7.48,7.48,37600.0,6.6148,6.6148,6.606,6.606,37600.0
2012-10-24 12:50:00,7.48,7.49,7.48,7.48,28800.0,6.606,6.6148,6.606,6.606,28800.0
2012-10-24 12:55:00,7.48,7.49,7.48,7.48,44000.0,6.606,6.6148,6.606,6.606,44000.0
2012-10-24 13:00:00,7.49,7.49,7.48,7.49,40800.0,6.6148,6.6148,6.606,6.6148,40800.0
2012-10-24 13:05:00,7.49,7.49,7.48,7.49,100000.0,6.6148,6.6148,6.606,6.6148,100000.0
2012-10-24 13:10:00,7.49,7.49,7.48,7.48,90400.0,6.6148,6.6148,6.606,6.606,90400.0
2012-10-24 13:15:00,7.48,7.49,7.48,7.49,110400.0,6.606,6.6148,6.606,6.6148,110400.0
2012-10-24 13:20:00,7.49,7.49,7.49,7.49,60800.0,6.6148,6.6148,6.6148,6.6148,60800.0
2012-10-24 13:25:00,7.49,7.5,7.49,7.5,56000.0,6.6148,6.6236,6.6148,6.6236,56000.0
2012-10-24 13:30:00,7.5,7.5,7.5,7.5,133600.0,6.6236,6.6236,6.6236,6.6236,133600.0
2012-10-24 13:35:00,7.5,7.5,7.5,7.5,39200.0,6.6236,6.6236,6.6236,6.6236,39200.0
2012-10-24 13:40:00,7.5,7.5,7.5,7.5,74400.0,6.6236,6.6236,6.6236,6.6236,74400.0
2012-10-24 13:45:00,7.5,7.51,7.5,7.5,32000.0,6.6236,6.6325,6.6236,6.6236,32000.0
2012-10-24 13:50:00,7.5,7.51,7.5,7.5,59200.0,6.6236,6.6325,6.6236,6.6236,59200.0
2012-10-24 13:55:00,7.5,7.5,7.49,7.49,40000.0,6.6236,6.6236,6.6148,6.6148,40000.0
2012-10-24 14:00:00,7.49,7.49,7.48,7.48,27200.0,6.6148,6.6148,6.606,6.606,27200.0
2012-10-24 14:05:00,7.48,7.49,7.48,7.48,27200.0,6.606,6.6148,6.606,6.606,27200.0
2012-10-24 14:10:00,7.48,7.49,7.48,7.48,57600.0,6.606,6.6148,6.606,6.606,57600.0
2012-10-24 14:15:00,7.48,7.49,7.46,7.48,199200.0,6.606,6.6148,6.5883,6.606,199200.0
2012-10-24 14:20:00,7.48,7.49,7.48,7.49,112800.0,6.606,6.6148,6.606,6.6148,112800.0
2012-10-24 14:25:00,7.49,7.51,7.49,7.5,91200.0,6.6148,6.6325,6.6148,6.6236,91200.0
2012-10-24 14:30:00,7.5,7.5,7.49,7.49,81600.0,6.6236,6.6236,6.6148,6.6148,81600.0
2012-10-24 14:35:00,7.49,7.5,7.49,7.49,56800.0,6.6148,6.6236,6.6148,6.6148,56800.0
2012-10-24 14:40:00,7.5,7.5,7.49,7.49,62400.0,6.6236,6.6236,6.6148,6.6148,62400.0
2012-10-24 14:45:00,7.5,7.5,7.48,7.49,72800.0,6.6236,6.6236,6.606,6.6148,72800.0
2012-10-24 14:50:00,7.49,7.5,7.49,7.49,89600.0,6.6148,6.6236,6.6148,6.6148,89600.0
2012-10-24 14:55:00,7.49,7.49,7.48,7.48,34400.0,6.6148,6.6148,6.606,6.606,34400.0
2012-10-24 15:00:00,7.48,7.49,7.47,7.48,143200.0,6.606,6.6148,6.5971,6.606,143200.0
2012-10-24 15:05:00,7.48,7.48,7.47,7.48,96000.0,6.606,6.606,6.5971,6.606,96000.0
2012-10-24 15:10:00,7.48,7.49,7.48,7.48,112000.0,6.606,6.6148,6.606,6.606,112000.0
2012-10-24 15:15:00,7.48,7.48,7.47,7.48,76000.0,6.606,6.606,6.5971,6.606,76000.0
2012-10-24 15:20:00,7.48,7.48,7.47,7.48,300000.0,6.606,6.606,6.5971,6.606,300000.0
2012-10-24 15:25:00,7.47,7.48,7.47,7.48,104000.0,6.5971,6.606,6.5971,6.606,104000.0
2012-10-24 15:30:00,7.48,7.48,7.48,7.48,120000.0,6.606,6.606,6.606,6.606,120000.0
2012-10-24 15:35:00,7.48,7.49,7.47,7.48,130400.0,6.606,6.6148,6.5971,6.606,130400.0
2012-10-24 15:40:00,7.48,7.48,7.47,7.47,134400.0,6.606,6.606,6.5971,6.5971,134400.0
2012-10-24 15:45:00,7.48,7.48,7.47,7.48,133600.0,6.606,6.606,6.5971,6.606,133600.0
2012-10-24 15:50:00,7.48,7.48,7.47,7.48,126400.0,6.606,6.606,6.5971,6.606,126400.0
2012-10-24 15:55:00,7.48,7.49,7.48,7.49,220800.0,6.606,6.6148,6.606,6.6148,220800.0
2012-10-25 09:30:00,7.54,7.55,7.52,7.55,107200.0,6.659,6.6678,6.6413,6.6678,107200.0
2012-10-25 09:35:00,7.55,7.56,7.54,7.56,13600.0,6.6678,6.6766,6.659,6.6766,13600.0
2012-10-25 09:40:00,7.55,7.56,7.55,7.56,24800.0,6.6678,6.6766,6.6678,6.6766,24800.0
2012-10-25 09:45:00,7.56,7.56,7.55,7.55,36000.0,6.6766,6.6766,6.6678,6.6678,36000.0
2012-10-25 09:50:00,7.55,7.56,7.54,7.55,29600.0,6.6678,6.6766,6.659,6.6678,29600.0
2012-10-25 09:55:00,7.56,7.57,7.56,7.57,15200.0,6.6766,6.6855,6.6766,6.6855,15200.0
2012-10-25 10:00:00,7.56,7.57,7.55,7.55,112800.0,6.6766,6.6855,6.6678,6.6678,112800.0
2012-10-25 10:05:00,7.56,7.57,7.55,7.57,107200.0,6.6766,6.6855,6.6678,6.6855,107200.0
2012-10-25 10:10:00,7.57,7.57,7.56,7.56,52800.0,6.6855,6.6855,6.6766,6.6766,52800.0
2012-10-25 10:15:00,7.56,7.57,7.56,7.56,76000.0,6.6766,6.6855,6.6766,6.6766,76000.0
2012-10-25 10:20:00,7.57,7.57,7.57,7.57,28000.0,6.6855,6.6855,6.6855,6.6855,28000.0
2012-10-25 10:25:00,7.57,7.57,7.56,7.56,77600.0,6.6855,6.6855,6.6766,6.6766,77600.0
2012-10-25 10:30:00,7.56,7.56,7.55,7.56,12800.0,6.6766,6.6766,6.6678,6.6766,12800.0
2012-10-25 10:35:00,7.56,7.57,7.56,7.56,50400.0,6.6766,6.6855,6.6766,6.6766,50400.0
2012-10-25 10:40:00,7.56,7.56,7.56,7.56,96000.0,6.6766,6.6766,6.6766,6.6766,96000.0
2012-10-25 10:45:00,7.56,7.56,7.55,7.55,41600.0,6.6766,6.6766,6.6678,6.6678,41600.0
2012-10-25 10:50:00,7.55,7.55,7.54,7.55,52000.0,6.6678,6.6678,6.659,6.6678,52000.0
2012-10-25 10:55:00,7.55,7.56,7.55,7.56,91200.0,6.6678,6.6766,6.6678,6.6766,91200.0
2012-10-25 11:00:00,7.56,7.57,7.56,7.57,27200.0,6.6766,6.6855,6.6766,6.6855,27200.0
2012-10-25 11:05:00,7.57,7.58,7.57,7.57,147200.0,6.6855,6.6943,6.6855,6.6855,147200.0
2012-10-25 11:10:00,7.58,7.58,7.57,7.57,9600.0,6.6943,6.6943,6.6855,6.6855,9600.0
2012-10-25 11:15:00,7.57,7.57,7.57,7.57,46400.0,6.6855,6.6855,6.6855,6.6855,46400.0
2012-10-25 11:20:00,7.57,7.57,7.56,7.56,38400.0,6.6855,6.6855,6.6766,6.6766,38400.0
2012-10-25 11:25:00,7.56,7.56,7.54,7.54,49600.0,6.6766,6.6766,6.659,6.659,49600.0
2012-10-25 11:30:00,7.55,7.55,7.55,7.55,48000.0,6.6678,6.6678,6.6678,6.6678,48000.0
2012-10-25 11:35:00,7.55,7.55,7.53,7.53,62400.0,6.6678,6.6678,6.6501,6.6501,62400.0
2012-10-25 11:40:00,7.53,7.54,7.53,7.54,32800.0,6.6501,6.659,6.6501,6.659,32800.0
2012-10-25 11:45:00,7.54,7.54,7.53,7.53,51200.0,6.659,6.659,6.6501,6.6501,51200.0
2012-10-25 11:50:00,7.53,7.54,7.52,7.53,55200.0,6.6501,6.659,6.6413,6.6501,55200.0
2012-10-25 11:55:00,7.53,7.55,7.53,7.54,37600.0,6.6501,6.6678,6.6501,6.659,37600.0
2012-10-25 12:00:00,7.54,7.55,7.54,7.54,39200.0,6.659,6.6678,6.659,6.659,39200.0
2012-10-25 12:05:00,7.54,7.54,7.54,7.54,397600.0,6.659,6.659,6.659,6.659,397600.0
2012-10-25 12:10:00,7.54,7.54,7.53,7.53,123200.0,6.659,6.659,6.6501,6.6501,123200.0
2012-10-25 12:15:00,7.53,7.53,7.53,7.53,25600.0,6.6501,6.6501,6.6501,6.6501,25600.0
2012-10-25 12:20:00,7.53,7.53,7.52,7.53,58400.0,6.6501,6.6501,6.6413,6.6501,58400.0
2012-10-25 12:25:00,7.52,7.53,7.52,7.53,24800.0,6.6413,6.6501,6.6413,6.6501,24800.0
2012-10-25 12:30:00,7.53,7.53,7.52,7.52,36800.0,6.6501,6.6501,6.6413,6.6413,36800.0
2012-10-25 12:35:00,7.52,7.52,7.52,7.52,34400.0,6.6413,6.6413,6.6413,6.6413,34400.0
2012-10-25 12:40:00,7.52,7.53,7.5,7.5,44800.0,6.6413,6.6501,6.6236,6.6236,44800.0
2012-10-25 12:45:00,7.5,7.51,7.49,7.51,124000.0,6.6236,6.6325,6.6148,6.6325,124000.0
2012-10-25 12:50:00,7.51,7.51,7.5,7.51,38400.0,6.6325,6.6325,6.6236,6.6325,38400.0
2012-10-25 12:55:00,7.51,7.53,7.51,7.53,55200.0,6.6325,6.6501,6.6325,6.6501,55200.0
2012-10-25 13:00:00,7.53,7.54,7.53,7.54,16000.0,6.6501,6.659,6.6501,6.659,16000.0
2012-10-25 13:05:00,7.54,7.54,7.53,7.53,20000.0,6.659,6.659,6.6501,6.6501,20000.0
2012-10-25 13:10:00,7.53,7.53,7.52,7.52,34400.0,6.6501,6.6501,6.6413,6.6413,34400.0
2012-10-25 13:15:00,7.52,7.53,7.52,7.52,44000.0,6.6413,6.6501,6.6413,6.6413,44000.0
2012-10-25 13:20:00,7.52,7.53,7.52,7.52,66400.0,6.6413,6.6501,6.6413,6.6413,66400.0
2012-10-25 13:25:00,7.52,7.53,7.52,7.53,35200.0,6.6413,6.6501,6.6413,6.6501,35200.0
2012-10-25 13:30:00,7.53,7.53,7.52,7.52,34400.0,6.6501,6.6501,6.6413,6.6413,34400.0
2012-10-25 13:35:00,7.51,7.52,7.51,7.51,38400.0,6.6325,6.6413,6.6325,6.6325,38400.0
2012-10-25 13:40:00,7.51,7.52,7.51,7.51,62400.0,6.6325,6.6413,6.6325,6.6325,62400.0
2012-10-25 13:45:00,7.52,7.52,7.51,7.51,31200.0,6.6413,6.6413,6.6325,6.6325,31200.0
2012-10-25 13:50:00,7.51,7.51,7.51,7.51,47200.0,6.6325,6.6325,6.6325,6.6325,47200.0
2012-10-25 13:55:00,7.51,7.51,7.51,7.51,63200.0,6.6325,6.6325,6.6325,6.6325,63200.0
2012-10-25 14:00:00,7.51,7.51,7.5,7.51,58400.0,6.6325,6.6325,6.6236,6.6325,58400.0
2012-10-25 14:05:00,7.51,7.51,7.5,7.5,39200.0,6.6325,6.6325,6.6236,6.6236,39200.0
2012-10-25 14:10:00,7.5,7.51,7.5,7.5,122400.0,6.6236,6.6325,6.6236,6.6236,122400.0
2012-10-25 14:15:00,7.5,7.5,7.49,7.5,43200.0,6.6236,6.6236,6.6148,6.6236,43200.0
2012-10-25 14:20:00,7.5,7.51,7.5,7.5,63200.0,6.6236,6.6325,6.6236,6.6236,63200.0
2012-10-25 14:25:00,7.51,7.51,7.5,7.5,215200.0,6.6325,6.6325,6.6236,6.6236,215200.0
2012-10-25 14:30:00,7.5,7.5,7.5,7.5,20000.0,6.6236,6.6236,6.6236,6.6236,20000.0
2012-10-25 14:35:00,7.5,7.5,7.5,7.5,18400.0,6.6236,6.6236,6.6236,6.6236,18400.0
2012-10-25 14:40:00,7.5,7.51,7.5,7.51,30400.0,6.6236,6.6325,6.6236,6.6325,30400.0
2012-10-25 14:45:00,7.51,7.51,7.51,7.51,22400.0,6.6325,6.6325,6.6325,6.6325,22400.0
2012-10-25 14:50:00,7.51,7.51,7.49,7.5,60800.0,6.6325,6.6325,6.6148,6.6236,60800.0
2012-10-25 14:55:00,7.5,7.5,7.49,7.5,40000.0,6.6236,6.6236,6.6148,6.6236,40000.0
2012-10-25 15:00:00,7.5,7.51,7.5,7.51,91200.0,6.6236,6.6325,6.6236,6.6325,91200.0
2012-10-25 15:05:00,7.51,7.51,7.5,7.5,116000.0,6.6325,6.6325,6.6236,6.6236,116000.0
2012-10-25 15:10:00,7.5,7.51,7.5,7.51,48000.0,6.6236,6.6325,6.6236,6.6325,48000.0
2012-10-25 15:15:00,7.51,7.51,7.5,7.5,119200.0,6.6325,6.6325,6.6236,6.6236,119200.0
2012-10-25 15:20:00,7.51,7.51,7.5,7.51,115200.0,6.6325,6.6325,6.6236,6.6325,115200.0
2012-10-25 15:25:00,7.51,7.51,7.51,7.51,89600.0,6.6325,6.6325,6.6325,6.6325,89600.0
2012-10-25 15:30:00,7.51,7.51,7.51,7.51,156800.0,6.6325,6.6325,6.6325,6.6325,156800.0
2012-10-25 15:35:00,7.51,7.51,7.5,7.51,97600.0,6.6325,6.6325,6.6236,6.6325,97600.0
2012-10-25 15:40:00,7.51,7.51,7.51,7.51,232000.0,6.6325,6.6325,6.6325,6.6325,232000.0
2012-10-25 15:45:00,7.51,7.51,7.5,7.5,122400.0,6.6325,6.6325,6.6236,6.6236,122400.0
2012-10-25 15:50:00,7.5,7.51,7.5,7.5,123200.0,6.6236,6.6325,6.6236,6.6236,123200.0
2012-10-25 15:55:00,7.51,7.51,7.51,7.51,226400.0,6.6325,6.6325,6.6325,6.6325,226400.0
2012-10-26 09:30:00,7.52,7.52,7.49,7.49,255200.0,6.6413,6.6413,6.6148,6.6148,255200.0
2012-10-26 09:35:00,7.49,7.54,7.48,7.53,132000.0,6.6148,6.659,6.606,6.6501,132000.0
2012-10-26 09:40:00,7.53,7.54,7.52,7.52,47200.0,6.6501,6.659,6.6413,6.6413,47200.0
2012-10-26 09:45:00,7.53,7.53,7.52,7.53,44000.0,6.6501,6.6501,6.6413,6.6501,44000.0
2012-10-26 09:50:00,7.53,7.54,7.52,7.52,40000.0,6.6501,6.659,6.6413,6.6413,40000.0
2012-10-26 09:55:00,7.52,7.52,7.5,7.5,100800.0,6.6413,6.6413,6.6236,6.6236,100800.0
2012-10-26 10:00:00,7.5,7.5,7.49,7.5,160000.0,6.6236,6.6236,6.6148,6.6236,160000.0
2012-10-26 10:05:00,7.5,7.51,7.5,7.51,92000.0,6.6236,6.6325,6.6236,6.6325,92000.0
2012-10-26 10:10:00,7.51,7.52,7.5,7.51,78400.0,6.6325,6.6413,6.6236,6.6325,78400.0
2012-10-26 10:15:00,7.52,7.52,7.5,7.5,93600.0,6.6413,6.6413,6.6236,6.6236,93600.0
2012-10-26 10:20:00,7.5,7.51,7.49,7.49,72800.0,6.6236,6.6325,6.6148,6.6148,72800.0
2012-10-26 10:25:00,7.49,7.49,7.48,7.48,51200.0,6.6148,6.6148,6.606,6.606,51200.0
2012-10-26 10:30:00,7.48,7.49,7.47,7.48,26400.0,6.606,6.6148,6.5971,6.606,26400.0
2012-10-26 10:35:00,7.48,7.49,7.48,7.49,41600.0,6.606,6.6148,6.606,6.6148,41600.0
2012-10-26 10:40:00,7.49,7.5,7.49,7.5,68800.0,6.6148,6.6236,6.6148,6.6236,68800.0
2012-10-26 10:45:00,7.5,7.5,7.48,7.49,72800.0,6.6236,6.6236,6.606,6.6148,72800.0
2012-10-26 10:50:00,7.49,7.49,7.48,7.48,36000.0,6.6148,6.6148,6.606,6.606,36000.0
2012-10-26 10:55:00,7.48,7.5,7.48,7.5,360000.0,6.606,6.6236,6.606,6.6236,360000.0
2012-10-26 11:00:00,7.5,7.5,7.48,7.48,282400.0,6.6236,6.6236,6.606,6.606,282400.0
2012-10-26 11:05:00,7.48,7.49,7.48,7.48,16000.0,6.606,6.6148,6.606,6.606,16000.0
2012-10-26 11:10:00,7.48,7.49,7.48,7.48,19200.0,6.606,6.6148,6.606,6.606,19200.0
2012-10-26 11:15:00,7.49,7.49,7.48,7.49,43200.0,6.6148,6.6148,6.606,6.6148,43200.0
2012-10-26 11:20:00,7.49,7.49,7.47,7.47,75200.0,6.6148,6.6148,6.5971,6.5971,75200.0
2012-10-26 11:25:00,7.47,7.48,7.47,7.48,35200.0,6.5971,6.606,6.5971,6.606,35200.0
2012-10-26 11:30:00,7.48,7.49,7.48,7.48,52800.0,6.606,6.6148,6.606,6.606,52800.0
2012-10-26 11:35:00,7.48,7.49,7.48,7.49,44000.0,6.606,6.6148,6.606,6.6148,44000.0
2012-10-26 11:40:00,7.49,7.49,7.47,7.48,207200.0,6.6148,6.6148,6.5971,6.606,207200.0
2012-10-26 11:45:00,7.47,7.48,7.47,7.47,106400.0,6.5971,6.606,6.5971,6.5971,106400.0
2012-10-26 11:50:00,7.47,7.47,7.47,7.47,72000.0,6.5971,6.5971,6.5971,6.5971,72000.0
2012-10-26 11:55:00,7.47,7.48,7.47,7.48,38400.0,6.5971,6.606,6.5971,6.606,38400.0
2012-10-26 12:00:00,7.47,7.48,7.46,7.47,90400.0,6.5971,6.606,6.5883,6.5971,90400.0
2012-10-26 12:05:00,7.47,7.47,7.46,7.46,38400.0,6.5971,6.5971,6.5883,6.5883,38400.0
2012-10-26 12:10:00,7.47,7.47,7.46,7.47,68000.0,6.5971,6.5971,6.5883,6.5971,68000.0
2012-10-26 12:15:00,7.47,7.47,7.46,7.46,44000.0,6.5971,6.5971,6.5883,6.5883,44000.0
2012-10-26 12:20:00,7.46,7.47,7.46,7.47,38400.0,6.5883,6.5971,6.5883,6.5971,38400.0
2012-10-26 12:25:00,7.47,7.48,7.46,7.48,37600.0,6.5971,6.606,6.5883,6.606,37600.0
2012-10-26 12:30:00,7.48,7.48,7.46,7.47,49600.0,6.606,6.606,6.5883,6.5971,49600.0
2012-10-26 12:35:00,7.46,7.47,7.46,7.46,32000.0,6.5883,6.5971,6.5883,6.5883,32000.0
2012-10-26 12:40:00,7.46,7.47,7.46,7.47,30400.0,6.5883,6.5971,6.5883,6.5971,30400.0
2012-10-26 12:45:00,7.47,7.47,7.46,7.46,53600.0,6.5971,6.5971,6.5883,6.5883,53600.0
2012-10-26 12:50:00,7.46,7.47,7.46,7.47,23200.0,6.5883,6.5971,6.5883,6.5971,23200.0
2012-10-26 12:55:00,7.47,7.48,7.47,7.48,53600.0,6.5971,6.606,6.5971,6.606,53600.0
2012-10-26 13:00:00,7.49,7.49,7.48,7.49,52000.0,6.6148,6.6148,6.606,6.6148,52000.0
2012-10-26 13:05:00,7.49,7.49,7.49,7.49,23200.0,6.6148,6.6148,6.6148,6.6148,23200.0
2012-10-26 13:10:00,7.49,7.5,7.49,7.49,56800.0,6.6148,6.6236,6.6148,6.6148,56800.0
2012-10-26 13:15:00,7.49,7.49,7.49,7.49,30400.0,6.6148,6.6148,6.6148,6.6148,30400.0
2012-10-26 13:20:00,7.49,7.49,7.48,7.49,44000.0,6.6148,6.6148,6.606,6.6148,44000.0
2012-10-26 13:25:00,7.49,7.5,7.49,7.5,36800.0,6.6148,6.6236,6.6148,6.6236,36800.0
2012-10-26 13:30:00,7.5,7.51,7.5,7.51,54400.0,6.6236,6.6325,6.6236,6.6325,54400.0
2012-10-26 13:35:00,7.52,7.53,7.51,7.52,56800.0,6.6413,6.6501,6.6325,6.6413,56800.0
2012-10-26 13:40:00,7.51,7.52,7.51,7.52,28800.0,6.6325,6.6413,6.6325,6.6413,28800.0
2012-10-26 13:45:00,7.52,7.52,7.51,7.52,26400.0,6.6413,6.6413,6.6325,6.6413,26400.0
2012-10-26 13:50:00,7.52,7.52,7.52,7.52,28800.0,6.6413,6.6413,6.6413,6.6413,28800.0
2012-10-26 13:55:00,7.52,7.53,7.52,7.52,68800.0,6.6413,6.6501,6.6413,6.6413,68800.0
2012-10-26 14:00:00,7.52,7.52,7.52,7.52,57600.0,6.6413,6.6413,6.6413,6.6413,57600.0
2012-10-26 14:05:00,7.52,7.52,7.52,7.52,30400.0,6.6413,6.6413,6.6413,6.6413,30400.0
2012-10-26 14:10:00,7.52,7.52,7.51,7.51,72000.0,6.6413,6.6413,6.6325,6.6325,72000.0
2012-10-26 14:15:00,7.51,7.52,7.51,7.52,26400.0,6.6325,6.6413,6.6325,6.6413,26400.0
2012-10-26 14:20:00,7.52,7.52,7.51,7.52,56800.0,6.6413,6.6413,6.6325,6.6413,56800.0
2012-10-26 14:25:00,7.52,7.52,7.52,7.52,49600.0,6.6413,6.6413,6.6413,6.6413,49600.0
2012-10-26 14:30:00,7.52,7.53,7.52,7.53,74400.0,6.6413,6.6501,6.6413,6.6501,74400.0
2012-10-26 14:35:00,7.53,7.53,7.52,7.53,32000.0,6.6501,6.6501,6.6413,6.6501,32000.0
2012-10-26 14:40:00,7.53,7.53,7.52,7.53,60000.0,6.6501,6.6501,6.6413,6.6501,60000.0
2012-10-26 14:45:00,7.53,7.53,7.53,7.53,26400.0,6.6501,6.6501,6.6501,6.6501,26400.0
2012-10-26 14:50:00,7.53,7.54,7.53,7.53,39200.0,6.6501,6.659,6.6501,6.6501,39200.0
2012-10-26 14:55:00,7.53,7.53,7.53,7.53,112000.0,6.6501,6.6501,6.6501,6.6501,112000.0
2012-10-26 15:00:00,7.53,7.53,7.53,7.53,76800.0,6.6501,6.6501,6.6501,6.6501,76800.0
2012-10-26 15:05:00,7.53,7.53,7.52,7.53,129600.0,6.6501,6.6501,6.6413,6.6501,129600.0
2012-10-26 15:10:00,7.53,7.54,7.53,7.53,127200.0,6.6501,6.659,6.6501,6.6501,127200.0
2012-10-26 15:15:00,7.54,7.54,7.53,7.53,46400.0,6.659,6.659,6.6501,6.6501,46400.0
2012-10-26 15:20:00,7.53,7.54,7.53,7.54,39200.0,6.6501,6.659,6.6501,6.659,39200.0
2012-10-26 15:25:00,7.54,7.55,7.54,7.54,149600.0,6.659,6.6678,6.659,6.659,149600.0
2012-10-26 15:30:00,7.55,7.55,7.53,7.53,75200.0,6.6678,6.6678,6.6501,6.6501,75200.0
2012-10-26 15:35:00,7.53,7.53,7.52,7.52,97600.0,6.6501,6.6501,6.6413,6.6413,97600.0
2012-10-26 15:40:00,7.52,7.54,7.52,7.54,90400.0,6.6413,6.659,6.6413,6.659,90400.0
2012-10-26 15:45:00,7.54,7.54,7.52,7.52,161600.0,6.659,6.659,6.6413,6.6413,161600.0
2012-10-26 15:50:00,7.52,7.53,7.52,7.53,140000.0,6.6413,6.6501,6.6413,6.6501,140000.0
2012-10-26 15:55:00,7.52,7.53,7.51,7.52,293600.0,6.6413,6.6501,6.6325,6.6413,293600.0
2012-10-31 09:30:00,7.51,7.53,7.47,7.52,84000.0,6.6325,6.6501,6.5971,6.6413,84000.0
2012-10-31 09:35:00,7.52,7.54,7.51,7.53,12000.0,6.6413,6.659,6.6325,6.6501,12000.0
2012-10-31 09:40:00,7.53,7.54,7.52,7.54,40000.0,6.6501,6.659,6.6413,6.659,40000.0
2012-10-31 09:45:00,7.54,7.57,7.53,7.57,35200.0,6.659,6.6855,6.6501,6.6855,35200.0
2012-10-31 09:50:00,7.57,7.57,7.56,7.56,17600.0,6.6855,6.6855,6.6766,6.6766,17600.0
2012-10-31 09:55:00,7.56,7.57,7.55,7.56,59200.0,6.6766,6.6855,6.6678,6.6766,59200.0
2012-10-31 10:00:00,7.56,7.58,7.55,7.58,47200.0,6.6766,6.6943,6.6678,6.6943,47200.0
2012-10-31 10:05:00,7.58,7.58,7.57,7.57,48800.0,6.6943,6.6943,6.6855,6.6855,48800.0
2012-10-31 10:10:00,7.58,7.58,7.56,7.56,42400.0,6.6943,6.6943,6.6766,6.6766,42400.0
2012-10-31 10:15:00,7.56,7.58,7.56,7.58,18400.0,6.6766,6.6943,6.6766,6.6943,18400.0
2012-10-31 10:20:00,7.57,7.59,7.57,7.58,124000.0,6.6855,6.7031,6.6855,6.6943,124000.0
2012-10-31 10:25:00,7.58,7.6,7.58,7.59,68800.0,6.6943,6.712,6.6943,6.7031,68800.0
2012-10-31 10:30:00,7.59,7.59,7.57,7.58,40000.0,6.7031,6.7031,6.6855,6.6943,40000.0
2012-10-31 10:35:00,7.58,7.6,7.58,7.58,52000.0,6.6943,6.712,6.6943,6.6943,52000.0
2012-10-31 10:40:00,7.58,7.58,7.56,7.56,61600.0,6.6943,6.6943,6.6766,6.6766,61600.0
2012-10-31 10:45:00,7.56,7.57,7.56,7.57,18400.0,6.6766,6.6855,6.6766,6.6855,18400.0
2012-10-31 10:50:00,7.57,7.57,7.57,7.57,40800.0,6.6855,6.6855,6.6855,6.6855,40800.0
2012-10-31 10:55:00,7.57,7.57,7.56,7.57,33600.0,6.6855,6.6855,6.6766,6.6855,33600.0
2012-10-31 11:00:00,7.56,7.57,7.55,7.55,39200.0,6.6766,6.6855,6.6678,6.6678,39200.0
2012-10-31 11:05:00,7.55,7.55,7.54,7.55,73600.0,6.6678,6.6678,6.659,6.6678,73600.0
2012-10-31 11:10:00,7.54,7.55,7.54,7.55,19200.0,6.659,6.6678,6.659,6.6678,19200.0
2012-10-31 11:15:00,7.55,7.57,7.55,7.57,42400.0,6.6678,6.6855,6.6678,6.6855,42400.0
2012-10-31 11:20:00,7.57,7.57,7.55,7.56,44800.0,6.6855,6.6855,6.6678,6.6766,44800.0
2012-10-31 11:25:00,7.56,7.56,7.55,7.56,48000.0,6.6766,6.6766,6.6678,6.6766,48000.0
2012-10-31 11:30:00,7.57,7.58,7.56,7.57,32000.0,6.6855,6.6943,6.6766,6.6855,32000.0
2012-10-31 11:35:00,7.56,7.57,7.56,7.56,23200.0,6.6766,6.6855,6.6766,6.6766,23200.0
2012-10-31 11:40:00,7.57,7.57,7.56,7.56,27200.0,6.6855,6.6855,6.6766,6.6766,27200.0
2012-10-31 11:45:00,7.57,7.57,7.56,7.56,22400.0,6.6855,6.6855,6.6766,6.6766,22400.0
2012-10-31 11:50:00,7.56,7.57,7.56,7.56,16800.0,6.6766,6.6855,6.6766,6.6766,16800.0
2012-10-31 11:55:00,7.56,7.56,7.55,7.56,27200.0,6.6766,6.6766,6.6678,6.6766,27200.0
2012-10-31 12:00:00,7.56,7.56,7.55,7.56,28800.0,6.6766,6.6766,6.6678,6.6766,28800.0
2012-10-31 12:05:00,7.56,7.56,7.55,7.56,65600.0,6.6766,6.6766,6.6678,6.6766,65600.0
2012-10-31 12:10:00,7.56,7.56,7.56,7.56,27200.0,6.6766,6.6766,6.6766,6.6766,27200.0
2012-10-31 12:15:00,7.56,7.56,7.54,7.54,28000.0,6.6766,6.6766,6.659,6.659,28000.0
2012-10-31 12:20:00,7.54,7.54,7.53,7.54,26400.0,6.659,6.659,6.6501,6.659,26400.0
2012-10-31 12:25:00,7.53,7.53,7.52,7.52,76800.0,6.6501,6.6501,6.6413,6.6413,76800.0
2012-10-31 12:30:00,7.52,7.52,7.52,7.52,23200.0,6.6413,6.6413,6.6413,6.6413,23200.0
2012-10-31 12:35:00,7.52,7.52,7.51,7.52,52000.0,6.6413,6.6413,6.6325,6.6413,52000.0
2012-10-31 12:40:00,7.52,7.52,7.51,7.51,24000.0,6.6413,6.6413,6.6325,6.6325,24000.0
2012-10-31 12:45:00,7.51,7.52,7.5,7.5,80000.0,6.6325,6.6413,6.6236,6.6236,80000.0
2012-10-31 12:50:00,7.49,7.5,7.49,7.5,18400.0,6.6148,6.6236,6.6148,6.6236,18400.0
2012-10-31 12:55:00,7.5,7.5,7.49,7.5,50400.0,6.6236,6.6236,6.6148,6.6236,50400.0
2012-10-31 13:00:00,7.5,7.5,7.49,7.49,21600.0,6.6236,6.6236,6.6148,6.6148,21600.0
2012-10-31 13:05:00,7.49,7.49,7.48,7.49,19200.0,6.6148,6.6148,6.606,6.6148,19200.0
2012-10-31 13:10:00,7.49,7.49,7.49,7.49,8800.0,6.6148,6.6148,6.6148,6.6148,8800.0
2012-10-31 13:15:00,7.5,7.5,7.5,7.5,11200.0,6.6236,6.6236,6.6236,6.6236,11200.0
2012-10-31 13:20:00,7.5,7.5,7.49,7.5,32800.0,6.6236,6.6236,6.6148,6.6236,32800.0
2012-10-31 13:25:00,7.5,7.51,7.5,7.5,26400.0,6.6236,6.6325,6.6236,6.6236,26400.0
2012-10-31 13:30:00,7.5,7.51,7.5,7.51,10400.0,6.6236,6.6325,6.6236,6.6325,10400.0
2012-10-31 13:35:00,7.51,7.51,7.51,7.51,17600.0,6.6325,6.6325,6.6325,6.6325,17600.0
2012-10-31 13:40:00,7.51,7.51,7.51,7.51,22400.0,6.6325,6.6325,6.6325,6.6325,22400.0
2012-10-31 13:45:00,7.51,7.51,7.5,7.5,40000.0,6.6325,6.6325,6.6236,6.6236,40000.0
2012-10-31 13:50:00,7.5,7.5,7.5,7.5,15200.0,6.6236,6.6236,6.6236,6.6236,15200.0
2012-10-31 13:55:00,7.5,7.51,7.5,7.51,3200.0,6.6236,6.6325,6.6236,6.6325,3200.0
2012-10-31 14:00:00,7.51,7.52,7.51,7.51,40000.0,6.6325,6.6413,6.6325,6.6325,40000.0
2012-10-31 14:05:00,7.51,7.52,7.51,7.52,9600.0,6.6325,6.6413,6.6325,6.6413,9600.0
2012-10-31 14:10:00,7.52,7.53,7.52,7.52,28000.0,6.6413,6.6501,6.6413,6.6413,28000.0
2012-10-31 14:15:00,7.52,7.53,7.52,7.53,13600.0,6.6413,6.6501,6.6413,6.6501,13600.0
2012-10-31 14:20:00,7.53,7.53,7.52,7.53,13600.0,6.6501,6.6501,6.6413,6.6501,13600.0
2012-10-31 14:25:00,7.53,7.54,7.53,7.53,26400.0,6.6501,6.659,6.6501,6.6501,26400.0
2012-10-31 14:30:00,7.54,7.54,7.53,7.54,16000.0,6.659,6.659,6.6501,6.659,16000.0
2012-10-31 14:35:00,7.54,7.54,7.53,7.54,18400.0,6.659,6.659,6.6501,6.659,18400.0
2012-10-31 14:40:00,7.54,7.55,7.54,7.54,67200.0,6.659,6.6678,6.659,6.659,67200.0
2012-10-31 14:45:00,7.54,7.55,7.54,7.54,19200.0,6.659,6.6678,6.659,6.659,19200.0
2012-10-31 14:50:00,7.54,7.55,7.53,7.53,56000.0,6.659,6.6678,6.6501,6.6501,56000.0
2012-10-31 14:55:00,7.53,7.54,7.53,7.53,31200.0,6.6501,6.659,6.6501,6.6501,31200.0
2012-10-31 15:00:00,7.53,7.53,7.52,7.53,42400.0,6.6501,6.6501,6.6413,6.6501,42400.0
2012-10-31 15:05:00,7.53,7.53,7.53,7.53,27200.0,6.6501,6.6501,6.6501,6.6501,27200.0
2012-10-31 15:10:00,7.53,7.54,7.53,7.54,58400.0,6.6501,6.659,6.6501,6.659,58400.0
2012-10-31 15:15:00,7.54,7.54,7.53,7.54,33600.0,6.659,6.659,6.6501,6.659,33600.0
2012-10-31 15:20:00,7.53,7.54,7.53,7.54,56000.0,6.6501,6.659,6.6501,6.659,56000.0
2012-10-31 15:25:00,7.54,7.55,7.54,7.55,48000.0,6.659,6.6678,6.659,6.6678,48000.0
2012-10-31 15:30:00,7.55,7.55,7.53,7.54,82400.0,6.6678,6.6678,6.6501,6.659,82400.0
2012-10-31 15:35:00,7.54,7.55,7.54,7.54,51200.0,6.659,6.6678,6.659,6.659,51200.0
2012-10-31 15:40:00,7.54,7.55,7.54,7.54,70400.0,6.659,6.6678,6.659,6.659,70400.0
2012-10-31 15:45:00,7.54,7.54,7.53,7.54,91200.0,6.659,6.659,6.6501,6.659,91200.0
2012-10-31 15:50:00,7.54,7.54,7.51,7.52,111200.0,6.659,6.659,6.6325,6.6413,111200.0
2012-10-31 15:55:00,7.52,7.53,7.51,7.52,455200.0,6.6413,6.6501,6.6325,6.6413,455200.0
2012-11-01 09:30:00,7.51,7.54,7.51,7.53,99200.0,6.6325,6.659,6.6325,6.6501,99200.0
2012-11-01 09:35:00,7.54,7.56,7.54,7.56,10400.0,6.659,6.6766,6.659,6.6766,10400.0
2012-11-01 09:40:00,7.58,7.58,7.56,7.56,58400.0,6.6943,6.6943,6.6766,6.6766,58400.0
2012-11-01 09:45:00,7.56,7.58,7.56,7.58,41600.0,6.6766,6.6943,6.6766,6.6943,41600.0
2012-11-01 09:50:00,7.58,7.59,7.58,7.58,66400.0,6.6943,6.7031,6.6943,6.6943,66400.0
2012-11-01 09:55:00,7.58,7.58,7.55,7.55,216000.0,6.6943,6.6943,6.6678,6.6678,216000.0
2012-11-01 10:00:00,7.56,7.59,7.56,7.58,305600.0,6.6766,6.7031,6.6766,6.6943,305600.0
2012-11-01 10:05:00,7.58,7.59,7.57,7.57,177600.0,6.6943,6.7031,6.6855,6.6855,177600.0
2012-11-01 10:10:00,7.58,7.6,7.57,7.58,134400.0,6.6943,6.712,6.6855,6.6943,134400.0
2012-11-01 10:15:00,7.59,7.6,7.58,7.6,152800.0,6.7031,6.712,6.6943,6.712,152800.0
2012-11-01 10:20:00,7.6,7.62,7.6,7.62,72000.0,6.712,6.7296,6.712,6.7296,72000.0
2012-11-01 10:25:00,7.62,7.62,7.62,7.62,28000.0,6.7296,6.7296,6.7296,6.7296,28000.0
2012-11-01 10:30:00,7.62,7.64,7.62,7.64,29600.0,6.7296,6.7473,6.7296,6.7473,29600.0
2012-11-01 10:35:00,7.64,7.66,7.64,7.65,32800.0,6.7473,6.7649,6.7473,6.7561,32800.0
2012-11-01 10:40:00,7.65,7.66,7.65,7.65,18400.0,6.7561,6.7649,6.7561,6.7561,18400.0
2012-11-01 10:45:00,7.65,7.65,7.63,7.63,40000.0,6.7561,6.7561,6.7385,6.7385,40000.0
2012-11-01 10:50:00,7.63,7.63,7.63,7.63,1600.0,6.7385,6.7385,6.7385,6.7385,1600.0
2012-11-01 10:55:00,7.63,7.63,7.63,7.63,19200.0,6.7385,6.7385,6.7385,6.7385,19200.0
2012-11-01 11:00:00,7.63,7.63,7.63,7.63,33600.0,6.7385,6.7385,6.7385,6.7385,33600.0
2012-11-01 11:05:00,7.63,7.64,7.63,7.64,24000.0,6.7385,6.7473,6.7385,6.7473,24000.0
2012-11-01 11:10:00,7.64,7.64,7.63,7.63,46400.0,6.7473,6.7473,6.7385,6.7385,46400.0
2012-11-01 11:15:00,7.63,7.63,7.62,7.62,12000.0,6.7385,6.7385,6.7296,6.7296,12000.0
2012-11-01 11:20:00,7.62,7.63,7.62,7.62,18400.0,6.7296,6.7385,6.7296,6.7296,18400.0
2012-11-01 11:25:00,7.62,7.63,7.62,7.63,33600.0,6.7296,6.7385,6.7296,6.7385,33600.0
2012-11-01 11:30:00,7.63,7.63,7.62,7.63,20000.0,6.7385,6.7385,6.7296,6.7385,20000.0
2012-11-01 11:35:00,7.63,7.63,7.63,7.63,12000.0,6.7385,6.7385,6.7385,6.7385,12000.0
2012-11-01 11:40:00,7.63,7.63,7.63,7.63,23200.0,6.7385,6.7385,6.7385,6.7385,23200.0
2012-11-01 11:45:00,7.63,7.64,7.63,7.64,18400.0,6.7385,6.7473,6.7385,6.7473,18400.0
2012-11-01 11:50:00,7.65,7.65,7.64,7.64,36800.0,6.7561,6.7561,6.7473,6.7473,36800.0
2012-11-01 11:55:00,7.64,7.64,7.63,7.64,19200.0,6.7473,6.7473,6.7385,6.7473,19200.0
2012-11-01 12:00:00,7.64,7.65,7.64,7.64,30400.0,6.7473,6.7561,6.7473,6.7473,30400.0
2012-11-01 12:05:00,7.64,7.64,7.64,7.64,24800.0,6.7473,6.7473,6.7473,6.7473,24800.0
2012-11-01 12:10:00,7.64,7.64,7.63,7.63,97600.0,6.7473,6.7473,6.7385,6.7385,97600.0
2012-11-01 12:15:00,7.63,7.63,7.62,7.63,56000.0,6.7385,6.7385,6.7296,6.7385,56000.0
2012-11-01 12:20:00,7.63,7.63,7.63,7.63,14400.0,6.7385,6.7385,6.7385,6.7385,14400.0
2012-11-01 12:25:00,7.63,7.63,7.63,7.63,12000.0,6.7385,6.7385,6.7385,6.7385,12000.0
2012-11-01 12:30:00,7.63,7.63,7.63,7.63,22400.0,6.7385,6.7385,6.7385,6.7385,22400.0
2012-11-01 12:35:00,7.63,7.63,7.62,7.62,39200.0,6.7385,6.7385,6.7296,6.7296,39200.0
2012-11-01 12:40:00,7.62,7.63,7.62,7.63,34400.0,6.7296,6.7385,6.7296,6.7385,34400.0
2012-11-01 12:45:00,7.63,7.63,7.63,7.63,13600.0,6.7385,6.7385,6.7385,6.7385,13600.0
2012-11-01 12:50:00,7.63,7.63,7.63,7.63,16000.0,6.7385,6.7385,6.7385,6.7385,16000.0
2012-11-01 12:55:00,7.63,7.64,7.63,7.63,17600.0,6.7385,6.7473,6.7385,6.7385,17600.0
2012-11-01 13:00:00,7.63,7.63,7.62,7.62,28800.0,6.7385,6.7385,6.7296,6.7296,28800.0
2012-11-01 13:05:00,7.62,7.63,7.62,7.62,32000.0,6.7296,6.7385,6.7296,6.7296,32000.0
2012-11-01 13:10:00,7.62,7.62,7.62,7.62,24800.0,6.7296,6.7296,6.7296,6.7296,24800.0
2012-11-01 13:15:00,7.62,7.63,7.62,7.63,23200.0,6.7296,6.7385,6.7296,6.7385,23200.0
2012-11-01 13:20:00,7.63,7.63,7.62,7.62,22400.0,6.7385,6.7385,6.7296,6.7296,22400.0
2012-11-01 13:25:00,7.62,7.62,7.62,7.62,3200.0,6.7296,6.7296,6.7296,6.7296,3200.0
2012-11-01 13:30:00,7.62,7.62,7.62,7.62,36800.0,6.7296,6.7296,6.7296,6.7296,36800.0
2012-11-01 13:35:00,7.62,7.62,7.61,7.62,46400.0,6.7296,6.7296,6.7208,6.7296,46400.0
2012-11-01 13:40:00,7.62,7.62,7.61,7.61,10400.0,6.7296,6.7296,6.7208,6.7208,10400.0
2012-11-01 13:45:00,7.61,7.62,7.61,7.61,32800.0,6.7208,6.7296,6.7208,6.7208,32800.0
2012-11-01 13:50:00,7.62,7.62,7.62,7.62,33600.0,6.7296,6.7296,6.7296,6.7296,33600.0
2012-11-01 13:55:00,7.62,7.62,7.62,7.62,14400.0,6.7296,6.7296,6.7296,6.7296,14400.0
2012-11-01 14:00:00,7.62,7.62,7.62,7.62,28000.0,6.7296,6.7296,6.7296,6.7296,28000.0
2012-11-01 14:05:00,7.62,7.62,7.62,7.62,36000.0,6.7296,6.7296,6.7296,6.7296,36000.0
2012-11-01 14:10:00,7.62,7.62,7.62,7.62,20800.0,6.7296,6.7296,6.7296,6.7296,20800.0
2012-11-01 14:15:00,7.63,7.63,7.62,7.62,41600.0,6.7385,6.7385,6.7296,6.7296,41600.0
2012-11-01 14:20:00,7.62,7.63,7.62,7.63,53600.0,6.7296,6.7385,6.7296,6.7385,53600.0
2012-11-01 14:25:00,7.62,7.63,7.62,7.63,19200.0,6.7296,6.7385,6.7296,6.7385,19200.0
2012-11-01 14:30:00,7.62,7.63,7.62,7.62,39200.0,6.7296,6.7385,6.7296,6.7296,39200.0
2012-11-01 14:35:00,7.62,7.63,7.62,7.63,40000.0,6.7296,6.7385,6.7296,6.7385,40000.0
2012-11-01 14:40:00,7.63,7.63,7.62,7.63,48800.0,6.7385,6.7385,6.7296,6.7385,48800.0
2012-11-01 14:45:00,7.63,7.63,7.62,7.63,14400.0,6.7385,6.7385,6.7296,6.7385,14400.0
2012-11-01 14:50:00,7.62,7.63,7.62,7.63,36000.0,6.7296,6.7385,6.7296,6.7385,36000.0
2012-11-01 14:55:00,7.63,7.63,7.63,7.63,14400.0,6.7385,6.7385,6.7385,6.7385,14400.0
2012-11-01 15:00:00,7.63,7.63,7.62,7.63,60800.0,6.7385,6.7385,6.7296,6.7385,60800.0
2012-11-01 15:05:00,7.63,7.63,7.63,7.63,36000.0,6.7385,6.7385,6.7385,6.7385,36000.0
2012-11-01 15:10:00,7.63,7.63,7.63,7.63,40000.0,6.7385,6.7385,6.7385,6.7385,40000.0
2012-11-01 15:15:00,7.63,7.63,7.63,7.63,52000.0,6.7385,6.7385,6.7385,6.7385,52000.0
2012-11-01 15:20:00,7.63,7.63,7.62,7.62,58400.0,6.7385,6.7385,6.7296,6.7296,58400.0
2012-11-01 15:25:00,7.62,7.62,7.62,7.62,48800.0,6.7296,6.7296,6.7296,6.7296,48800.0
2012-11-01 15:30:00,7.62,7.63,7.62,7.63,137600.0,6.7296,6.7385,6.7296,6.7385,137600.0
2012-11-01 15:35:00,7.63,7.63,7.62,7.62,140000.0,6.7385,6.7385,6.7296,6.7296,140000.0
2012-11-01 15:40:00,7.62,7.63,7.62,7.63,154400.0,6.7296,6.7385,6.7296,6.7385,154400.0
2012-11-01 15:45:00,7.63,7.63,7.63,7.63,156000.0,6.7385,6.7385,6.7385,6.7385,156000.0
2012-11-01 15:50:00,7.63,7.64,7.62,7.63,155200.0,6.7385,6.7473,6.7296,6.7385,155200.0
2012-11-01 15:55:00,7.63,7.63,7.62,7.63,265600.0,6.7385,6.7385,6.7296,6.7385,265600.0
2012-11-02 09:30:00,7.66,7.69,7.52,7.66,244000.0,6.7649,6.7914,6.6413,6.7649,244000.0
2012-11-02 09:35:00,7.66,7.67,7.64,7.66,101600.0,6.7649,6.7738,6.7473,6.7649,101600.0
2012-11-02 09:40:00,7.65,7.66,7.64,7.65,79200.0,6.7561,6.7649,6.7473,6.7561,79200.0
2012-11-02 09:45:00,7.65,7.65,7.64,7.65,34400.0,6.7561,6.7561,6.7473,6.7561,34400.0
2012-11-02 09:50:00,7.64,7.64,7.63,7.64,55200.0,6.7473,6.7473,6.7385,6.7473,55200.0
2012-11-02 09:55:00,7.63,7.65,7.63,7.65,32000.0,6.7385,6.7561,6.7385,6.7561,32000.0
2012-11-02 10:00:00,7.65,7.65,7.64,7.64,35200.0,6.7561,6.7561,6.7473,6.7473,35200.0
2012-11-02 10:05:00,7.64,7.64,7.63,7.63,27200.0,6.7473,6.7473,6.7385,6.7385,27200.0
2012-11-02 10:10:00,7.63,7.64,7.61,7.62,45600.0,6.7385,6.7473,6.7208,6.7296,45600.0
2012-11-02 10:15:00,7.61,7.63,7.61,7.62,76800.0,6.7208,6.7385,6.7208,6.7296,76800.0
2012-11-02 10:20:00,7.62,7.62,7.61,7.61,66400.0,6.7296,6.7296,6.7208,6.7208,66400.0
2012-11-02 10:25:00,7.61,7.61,7.61,7.61,25600.0,6.7208,6.7208,6.7208,6.7208,25600.0
2012-11-02 10:30:00,7.61,7.62,7.61,7.62,20000.0,6.7208,6.7296,6.7208,6.7296,20000.0
2012-11-02 10:35:00,7.62,7.63,7.62,7.63,25600.0,6.7296,6.7385,6.7296,6.7385,25600.0
2012-11-02 10:40:00,7.63,7.63,7.62,7.62,73600.0,6.7385,6.7385,6.7296,6.7296,73600.0
2012-11-02 10:45:00,7.63,7.64,7.62,7.64,19200.0,6.7385,6.7473,6.7296,6.7473,19200.0
2012-11-02 10:50:00,7.64,7.64,7.62,7.63,16000.0,6.7473,6.7473,6.7296,6.7385,16000.0
2012-11-02 10:55:00,7.63,7.64,7.63,7.63,24800.0,6.7385,6.7473,6.7385,6.7385,24800.0
2012-11-02 11:00:00,7.63,7.63,7.62,7.63,52000.0,6.7385,6.7385,6.7296,6.7385,52000.0
2012-11-02 11:05:00,7.63,7.64,7.63,7.64,30400.0,6.7385,6.7473,6.7385,6.7473,30400.0
2012-11-02 11:10:00,7.63,7.64,7.63,7.63,40000.0,6.7385,6.7473,6.7385,6.7385,40000.0
2012-11-02 11:15:00,7.63,7.63,7.62,7.63,40000.0,6.7385,6.7385,6.7296,6.7385,40000.0
2012-11-02 11:20:00,7.63,7.65,7.63,7.64,44800.0,6.7385,6.7561,6.7385,6.7473,44800.0
2012-11-02 11:25:00,7.64,7.64,7.64,7.64,17600.0,6.7473,6.7473,6.7473,6.7473,17600.0
2012-11-02 11:30:00,7.64,7.64,7.63,7.63,15200.0,6.7473,6.7473,6.7385,6.7385,15200.0
2012-11-02 11:35:00,7.63,7.64,7.63,7.64,16800.0,6.7385,6.7473,6.7385,6.7473,16800.0
2012-11-02 11:40:00,7.64,7.64,7.63,7.64,8800.0,6.7473,6.7473,6.7385,6.7473,8800.0
2012-11-02 11:45:00,7.63,7.63,7.62,7.62,31200.0,6.7385,6.7385,6.7296,6.7296,31200.0
2012-11-02 11:50:00,7.62,7.63,7.62,7.62,16000.0,6.7296,6.7385,6.7296,6.7296,16000.0
2012-11-02 11:55:00,7.62,7.63,7.62,7.62,8000.0,6.7296,6.7385,6.7296,6.7296,8000.0
2012-11-02 12:00:00,7.62,7.63,7.62,7.63,25600.0,6.7296,6.7385,6.7296,6.7385,25600.0
2012-11-02 12:05:00,7.62,7.63,7.62,7.63,9600.0,6.7296,6.7385,6.7296,6.7385,9600.0
2012-11-02 12:10:00,7.63,7.63,7.63,7.63,9600.0,6.7385,6.7385,6.7385,6.7385,9600.0
2012-11-02 12:15:00,7.64,7.64,7.63,7.64,42400.0,6.7473,6.7473,6.7385,6.7473,42400.0
2012-11-02 12:20:00,7.65,7.65,7.65,7.65,7200.0,6.7561,6.7561,6.7561,6.7561,7200.0
2012-11-02 12:25:00,7.65,7.65,7.64,7.64,8000.0,6.7561,6.7561,6.7473,6.7473,8000.0
2012-11-02 12:30:00,7.65,7.65,7.64,7.65,8000.0,6.7561,6.7561,6.7473,6.7561,8000.0
2012-11-02 12:35:00,7.65,7.65,7.65,7.65,8800.0,6.7561,6.7561,6.7561,6.7561,8800.0
2012-11-02 12:40:00,7.65,7.66,7.65,7.66,26400.0,6.7561,6.7649,6.7561,6.7649,26400.0
2012-11-02 12:45:00,7.66,7.66,7.65,7.66,12000.0,6.7649,6.7649,6.7561,6.7649,12000.0
2012-11-02 12:50:00,7.65,7.66,7.65,7.66,3200.0,6.7561,6.7649,6.7561,6.7649,3200.0
2012-11-02 12:55:00,7.65,7.65,7.64,7.65,12800.0,6.7561,6.7561,6.7473,6.7561,12800.0
2012-11-02 13:00:00,7.64,7.65,7.64,7.64,12000.0,6.7473,6.7561,6.7473,6.7473,12000.0
2012-11-02 13:05:00,7.64,7.64,7.64,7.64,21600.0,6.7473,6.7473,6.7473,6.7473,21600.0
2012-11-02 13:10:00,7.64,7.64,7.64,7.64,1600.0,6.7473,6.7473,6.7473,6.7473,1600.0
2012-11-02 13:15:00,7.64,7.64,7.63,7.64,12000.0,6.7473,6.7473,6.7385,6.7473,12000.0
2012-11-02 13:20:00,7.64,7.64,7.63,7.64,16800.0,6.7473,6.7473,6.7385,6.7473,16800.0
2012-11-02 13:25:00,7.64,7.64,7.63,7.63,10400.0,6.7473,6.7473,6.7385,6.7385,10400.0
2012-11-02 13:30:00,7.63,7.64,7.63,7.63,14400.0,6.7385,6.7473,6.7385,6.7385,14400.0
2012-11-02 13:35:00,7.63,7.63,7.63,7.63,14400.0,6.7385,6.7385,6.7385,6.7385,14400.0
2012-11-02 13:40:00,7.63,7.63,7.63,7.63,12800.0,6.7385,6.7385,6.7385,6.7385,12800.0
2012-11-02 13:45:00,7.63,7.63,7.63,7.63,10400.0,6.7385,6.7385,6.7385,6.7385,10400.0
2012-11-02 13:50:00,7.63,7.63,7.61,7.61,52000.0,6.7385,6.7385,6.7208,6.7208,52000.0
2012-11-02 13:55:00,7.62,7.62,7.61,7.61,23200.0,6.7296,6.7296,6.7208,6.7208,23200.0
2012-11-02 14:00:00,7.61,7.61,7.61,7.61,32000.0,6.7208,6.7208,6.7208,6.7208,32000.0
2012-11-02 14:05:00,7.61,7.62,7.61,7.62,33600.0,6.7208,6.7296,6.7208,6.7296,33600.0
2012-11-02 14:10:00,7.62,7.63,7.62,7.63,41600.0,6.7296,6.7385,6.7296,6.7385,41600.0
2012-11-02 14:15:00,7.63,7.63,7.63,7.63,24800.0,6.7385,6.7385,6.7385,6.7385,24800.0
2012-11-02 14:20:00,7.63,7.63,7.63,7.63,13600.0,6.7385,6.7385,6.7385,6.7385,13600.0
2012-11-02 14:25:00,7.63,7.64,7.63,7.63,48000.0,6.7385,6.7473,6.7385,6.7385,48000.0
2012-11-02 14:30:00,7.63,7.63,7.63,7.63,21600.0,6.7385,6.7385,6.7385,6.7385,21600.0
2012-11-02 14:35:00,7.63,7.63,7.61,7.61,36800.0,6.7385,6.7385,6.7208,6.7208,36800.0
2012-11-02 14:40:00,7.62,7.62,7.61,7.62,52800.0,6.7296,6.7296,6.7208,6.7296,52800.0
2012-11-02 14:45:00,7.62,7.62,7.62,7.62,61600.0,6.7296,6.7296,6.7296,6.7296,61600.0
2012-11-02 14:50:00,7.63,7.63,7.63,7.63,27200.0,6.7385,6.7385,6.7385,6.7385,27200.0
2012-11-02 14:55:00,7.63,7.63,7.62,7.63,20000.0,6.7385,6.7385,6.7296,6.7385,20000.0
2012-11-02 15:00:00,7.63,7.63,7.63,7.63,16000.0,6.7385,6.7385,6.7385,6.7385,16000.0
2012-11-02 15:05:00,7.63,7.63,7.62,7.62,43200.0,6.7385,6.7385,6.7296,6.7296,43200.0
2012-11-02 15:10:00,7.62,7.63,7.62,7.62,27200.0,6.7296,6.7385,6.7296,6.7296,27200.0
2012-11-02 15:15:00,7.62,7.63,7.62,7.62,57600.0,6.7296,6.7385,6.7296,6.7296,57600.0
2012-11-02 15:20:00,7.62,7.63,7.62,7.62,30400.0,6.7296,6.7385,6.7296,6.7296,30400.0
2012-11-02 15:25:00,7.62,7.62,7.62,7.62,53600.0,6.7296,6.7296,6.7296,6.7296,53600.0
2012-11-02 15:30:00,7.62,7.62,7.61,7.62,119200.0,6.7296,6.7296,6.7208,6.7296,119200.0
2012-11-02 15:35:00,7.62,7.62,7.61,7.61,60800.0,6.7296,6.7296,6.7208,6.7208,60800.0
2012-11-02 15:40:00,7.61,7.62,7.61,7.62,75200.0,6.7208,6.7296,6.7208,6.7296,75200.0
2012-11-02 15:45:00,7.62,7.62,7.6,7.61,138400.0,6.7296,6.7296,6.712,6.7208,138400.0
2012-11-02 15:50:00,7.61,7.62,7.6,7.61,90400.0,6.7208,6.7296,6.712,6.7208,90400.0
2012-11-02 15:55:00,7.61,7.61,7.6,7.61,193600.0,6.7208,6.7208,6.712,6.7208,193600.0
2012-11-05 09:30:00,7.57,7.6,7.54,7.56,192800.0,6.6855,6.712,6.659,6.6766,192800.0
2012-11-05 09:35:00,7.57,7.58,7.56,7.58,41600.0,6.6855,6.6943,6.6766,6.6943,41600.0
2012-11-05 09:40:00,7.57,7.6,7.57,7.6,60800.0,6.6855,6.712,6.6855,6.712,60800.0
2012-11-05 09:45:00,7.59,7.59,7.58,7.59,41600.0,6.7031,6.7031,6.6943,6.7031,41600.0
2012-11-05 09:50:00,7.59,7.62,7.59,7.6,49600.0,6.7031,6.7296,6.7031,6.712,49600.0
2012-11-05 09:55:00,7.6,7.63,7.6,7.63,37600.0,6.712,6.7385,6.712,6.7385,37600.0
2012-11-05 10:00:00,7.63,7.63,7.62,7.62,55200.0,6.7385,6.7385,6.7296,6.7296,55200.0
2012-11-05 10:05:00,7.62,7.62,7.61,7.61,41600.0,6.7296,6.7296,6.7208,6.7208,41600.0
2012-11-05 10:10:00,7.61,7.62,7.61,7.62,32000.0,6.7208,6.7296,6.7208,6.7296,32000.0
2012-11-05 10:15:00,7.61,7.63,7.61,7.63,34400.0,6.7208,6.7385,6.7208,6.7385,34400.0
2012-11-05 10:20:00,7.63,7.63,7.62,7.63,19200.0,6.7385,6.7385,6.7296,6.7385,19200.0
2012-11-05 10:25:00,7.62,7.62,7.62,7.62,48800.0,6.7296,6.7296,6.7296,6.7296,48800.0
2012-11-05 10:30:00,7.61,7.63,7.61,7.63,28000.0,6.7208,6.7385,6.7208,6.7385,28000.0
2012-11-05 10:35:00,7.63,7.63,7.62,7.63,48000.0,6.7385,6.7385,6.7296,6.7385,48000.0
2012-11-05 10:40:00,7.63,7.63,7.63,7.63,17600.0,6.7385,6.7385,6.7385,6.7385,17600.0
2012-11-05 10:45:00,7.63,7.63,7.63,7.63,7200.0,6.7385,6.7385,6.7385,6.7385,7200.0
2012-11-05 10:50:00,7.63,7.64,7.62,7.64,80800.0,6.7385,6.7473,6.7296,6.7473,80800.0
2012-11-05 10:55:00,7.64,7.64,7.63,7.64,100800.0,6.7473,6.7473,6.7385,6.7473,100800.0
2012-11-05 11:00:00,7.64,7.65,7.64,7.64,99200.0,6.7473,6.7561,6.7473,6.7473,99200.0
2012-11-05 11:05:00,7.65,7.66,7.65,7.65,20800.0,6.7561,6.7649,6.7561,6.7561,20800.0
2012-11-05 11:10:00,7.65,7.65,7.65,7.65,21600.0,6.7561,6.7561,6.7561,6.7561,21600.0
2012-11-05 11:15:00,7.65,7.66,7.65,7.65,26400.0,6.7561,6.7649,6.7561,6.7561,26400.0
2012-11-05 11:20:00,7.65,7.66,7.65,7.65,26400.0,6.7561,6.7649,6.7561,6.7561,26400.0
2012-11-05 11:25:00,7.65,7.65,7.64,7.65,50400.0,6.7561,6.7561,6.7473,6.7561,50400.0
2012-11-05 11:30:00,7.64,7.65,7.64,7.64,12800.0,6.7473,6.7561,6.7473,6.7473,12800.0
2012-11-05 11:35:00,7.64,7.64,7.64,7.64,32000.0,6.7473,6.7473,6.7473,6.7473,32000.0
2012-11-05 11:40:00,7.64,7.64,7.64,7.64,4000.0,6.7473,6.7473,6.7473,6.7473,4000.0
2012-11-05 11:45:00,7.64,7.64,7.63,7.63,21600.0,6.7473,6.7473,6.7385,6.7385,21600.0
2012-11-05 11:50:00,7.63,7.63,7.63,7.63,9600.0,6.7385,6.7385,6.7385,6.7385,9600.0
2012-11-05 11:55:00,7.63,7.64,7.63,7.64,13600.0,6.7385,6.7473,6.7385,6.7473,13600.0
2012-11-05 12:00:00,7.64,7.64,7.63,7.63,8000.0,6.7473,6.7473,6.7385,6.7385,8000.0
2012-11-05 12:05:00,7.64,7.64,7.63,7.64,39200.0,6.7473,6.7473,6.7385,6.7473,39200.0
2012-11-05 12:10:00,7.64,7.64,7.64,7.64,26400.0,6.7473,6.7473,6.7473,6.7473,26400.0
2012-11-05 12:15:00,7.64,7.64,7.64,7.64,7200.0,6.7473,6.7473,6.7473,6.7473,7200.0
2012-11-05 12:20:00,7.64,7.64,7.64,7.64,16000.0,6.7473,6.7473,6.7473,6.7473,16000.0
2012-11-05 12:25:00,7.64,7.64,7.64,7.64,4800.0,6.7473,6.7473,6.7473,6.7473,4800.0
2012-11-05 12:30:00,7.64,7.64,7.63,7.63,20800.0,6.7473,6.7473,6.7385,6.7385,20800.0
2012-11-05 12:35:00,7.63,7.63,7.63,7.63,13600.0,6.7385,6.7385,6.7385,6.7385,13600.0
2012-11-05 12:40:00,7.64,7.64,7.63,7.63,13600.0,6.7473,6.7473,6.7385,6.7385,13600.0
2012-11-05 12:45:00,7.63,7.63,7.63,7.63,4000.0,6.7385,6.7385,6.7385,6.7385,4000.0
2012-11-05 12:50:00,7.63,7.63,7.63,7.63,13600.0,6.7385,6.7385,6.7385,6.7385,13600.0
2012-11-05 12:55:00,7.63,7.63,7.63,7.63,14400.0,6.7385,6.7385,6.7385,6.7385,14400.0
2012-11-05 13:00:00,7.63,7.63,7.63,7.63,4000.0,6.7385,6.7385,6.7385,6.7385,4000.0
2012-11-05 13:05:00,7.64,7.64,7.63,7.64,16000.0,6.7473,6.7473,6.7385,6.7473,16000.0
2012-11-05 13:10:00,7.64,7.65,7.64,7.64,13600.0,6.7473,6.7561,6.7473,6.7473,13600.0
2012-11-05 13:15:00,7.65,7.65,7.64,7.64,19200.0,6.7561,6.7561,6.7473,6.7473,19200.0
2012-11-05 13:20:00,7.64,7.65,7.64,7.65,7200.0,6.7473,6.7561,6.7473,6.7561,7200.0
2012-11-05 13:25:00,7.65,7.66,7.65,7.65,70400.0,6.7561,6.7649,6.7561,6.7561,70400.0
2012-11-05 13:30:00,7.66,7.67,7.66,7.67,14400.0,6.7649,6.7738,6.7649,6.7738,14400.0
2012-11-05 13:35:00,7.67,7.67,7.67,7.67,51200.0,6.7738,6.7738,6.7738,6.7738,51200.0
2012-11-05 13:40:00,7.67,7.67,7.67,7.67,32000.0,6.7738,6.7738,6.7738,6.7738,32000.0
2012-11-05 13:45:00,7.67,7.68,7.67,7.68,40000.0,6.7738,6.7826,6.7738,6.7826,40000.0
2012-11-05 13:50:00,7.68,7.68,7.67,7.68,57600.0,6.7826,6.7826,6.7738,6.7826,57600.0
2012-11-05 13:55:00,7.68,7.69,7.68,7.69,71200.0,6.7826,6.7914,6.7826,6.7914,71200.0
2012-11-05 14:00:00,7.69,7.7,7.68,7.7,75200.0,6.7914,6.8003,6.7826,6.8003,75200.0
2012-11-05 14:05:00,7.7,7.7,7.69,7.69,67200.0,6.8003,6.8003,6.7914,6.7914,67200.0
2012-11-05 14:10:00,7.69,7.69,7.69,7.69,44800.0,6.7914,6.7914,6.7914,6.7914,44800.0
2012-11-05 14:15:00,7.69,7.7,7.69,7.7,70400.0,6.7914,6.8003,6.7914,6.8003,70400.0
2012-11-05 14:20:00,7.7,7.7,7.7,7.7,35200.0,6.8003,6.8003,6.8003,6.8003,35200.0
2012-11-05 14:25:00,7.7,7.71,7.7,7.7,24800.0,6.8003,6.8091,6.8003,6.8003,24800.0
2012-11-05 14:30:00,7.71,7.71,7.71,7.71,26400.0,6.8091,6.8091,6.8091,6.8091,26400.0
2012-11-05 14:35:00,7.71,7.71,7.71,7.71,40800.0,6.8091,6.8091,6.8091,6.8091,40800.0
2012-11-05 14:40:00,7.71,7.72,7.71,7.72,47200.0,6.8091,6.8179,6.8091,6.8179,47200.0
2012-11-05 14:45:00,7.72,7.72,7.72,7.72,47200.0,6.8179,6.8179,6.8179,6.8179,47200.0
2012-11-05 14:50:00,7.72,7.73,7.72,7.72,40000.0,6.8179,6.8268,6.8179,6.8179,40000.0
2012-11-05 14:55:00,7.72,7.73,7.72,7.73,52800.0,6.8179,6.8268,6.8179,6.8268,52800.0
2012-11-05 15:00:00,7.73,7.73,7.73,7.73,78400.0,6.8268,6.8268,6.8268,6.8268,78400.0
2012-11-05 15:05:00,7.73,7.73,7.73,7.73,67200.0,6.8268,6.8268,6.8268,6.8268,67200.0
2012-11-05 15:10:00,7.73,7.73,7.73,7.73,57600.0,6.8268,6.8268,6.8268,6.8268,57600.0
2012-11-05 15:15:00,7.73,7.73,7.72,7.72,83200.0,6.8268,6.8268,6.8179,6.8179,83200.0
2012-11-05 15:20:00,7.72,7.72,7.72,7.72,69600.0,6.8179,6.8179,6.8179,6.8179,69600.0
2012-11-05 15:25:00,7.72,7.72,7.72,7.72,73600.0,6.8179,6.8179,6.8179,6.8179,73600.0
2012-11-05 15:30:00,7.72,7.72,7.71,7.72,56800.0,6.8179,6.8179,6.8091,6.8179,56800.0
2012-11-05 15:35:00,7.72,7.72,7.71,7.72,105600.0,6.8179,6.8179,6.8091,6.8179,105600.0
2012-11-05 15:40:00,7.72,7.72,7.71,7.72,154400.0,6.8179,6.8179,6.8091,6.8179,154400.0
2012-11-05 15:45:00,7.71,7.72,7.71,7.72,110400.0,6.8091,6.8179,6.8091,6.8179,110400.0
2012-11-05 15:50:00,7.72,7.73,7.72,7.73,191200.0,6.8179,6.8268,6.8179,6.8268,191200.0
2012-11-05 15:55:00,7.73,7.73,7.72,7.72,220000.0,6.8268,6.8268,6.8179,6.8179,220000.0
2012-11-06 09:30:00,7.7,7.74,7.68,7.74,100000.0,6.8003,6.8356,6.7826,6.8356,100000.0
2012-11-06 09:35:00,7.74,7.75,7.74,7.74,20000.0,6.8356,6.8444,6.8356,6.8356,20000.0
2012-11-06 09:40:00,7.74,7.74,7.73,7.73,8800.0,6.8356,6.8356,6.8268,6.8268,8800.0
2012-11-06 09:45:00,7.73,7.75,7.73,7.75,6400.0,6.8268,6.8444,6.8268,6.8444,6400.0
2012-11-06 09:50:00,7.74,7.75,7.74,7.75,27200.0,6.8356,6.8444,6.8356,6.8444,27200.0
2012-11-06 09:55:00,7.75,7.75,7.74,7.75,16800.0,6.8444,6.8444,6.8356,6.8444,16800.0
2012-11-06 10:00:00,7.75,7.75,7.74,7.75,66400.0,6.8444,6.8444,6.8356,6.8444,66400.0
2012-11-06 10:05:00,7.75,7.75,7.74,7.75,38400.0,6.8444,6.8444,6.8356,6.8444,38400.0
2012-11-06 10:10:00,7.75,7.75,7.75,7.75,95200.0,6.8444,6.8444,6.8444,6.8444,95200.0
2012-11-06 10:15:00,7.75,7.76,7.75,7.75,108800.0,6.8444,6.8533,6.8444,6.8444,108800.0
2012-11-06 10:20:00,7.75,7.76,7.75,7.76,46400.0,6.8444,6.8533,6.8444,6.8533,46400.0
2012-11-06 10:25:00,7.76,7.76,7.74,7.75,79200.0,6.8533,6.8533,6.8356,6.8444,79200.0
2012-11-06 10:30:00,7.75,7.76,7.74,7.75,48800.0,6.8444,6.8533,6.8356,6.8444,48800.0
2012-11-06 10:35:00,7.76,7.76,7.75,7.76,23200.0,6.8533,6.8533,6.8444,6.8533,23200.0
2012-11-06 10:40:00,7.76,7.76,7.75,7.76,78400.0,6.8533,6.8533,6.8444,6.8533,78400.0
2012-11-06 10:45:00,7.76,7.78,7.76,7.77,116800.0,6.8533,6.8709,6.8533,6.8621,116800.0
2012-11-06 10:50:00,7.77,7.78,7.77,7.78,131200.0,6.8621,6.8709,6.8621,6.8709,131200.0
2012-11-06 10:55:00,7.78,7.78,7.77,7.78,44000.0,6.8709,6.8709,6.8621,6.8709,44000.0
2012-11-06 11:00:00,7.78,7.79,7.77,7.79,168800.0,6.8709,6.8798,6.8621,6.8798,168800.0
2012-11-06 11:05:00,7.79,7.8,7.79,7.79,38400.0,6.8798,6.8886,6.8798,6.8798,38400.0
2012-11-06 11:10:00,7.79,7.8,7.79,7.79,84000.0,6.8798,6.8886,6.8798,6.8798,84000.0
2012-11-06 11:15:00,7.8,7.8,7.79,7.8,30400.0,6.8886,6.8886,6.8798,6.8886,30400.0
2012-11-06 11:20:00,7.8,7.81,7.8,7.8,28800.0,6.8886,6.8974,6.8886,6.8886,28800.0
2012-11-06 11:25:00,7.8,7.8,7.8,7.8,67200.0,6.8886,6.8886,6.8886,6.8886,67200.0
2012-11-06 11:30:00,7.8,7.81,7.8,7.81,14400.0,6.8886,6.8974,6.8886,6.8974,14400.0
2012-11-06 11:35:00,7.81,7.82,7.8,7.81,168800.0,6.8974,6.9063,6.8886,6.8974,168800.0
2012-11-06 11:40:00,7.82,7.83,7.81,7.83,22400.0,6.9063,6.9151,6.8974,6.9151,22400.0
2012-11-06 11:45:00,7.83,7.83,7.82,7.83,18400.0,6.9151,6.9151,6.9063,6.9151,18400.0
2012-11-06 11:50:00,7.83,7.84,7.83,7.83,29600.0,6.9151,6.9239,6.9151,6.9151,29600.0
2012-11-06 11:55:00,7.83,7.84,7.83,7.83,53600.0,6.9151,6.9239,6.9151,6.9151,53600.0
2012-11-06 12:00:00,7.83,7.84,7.83,7.84,141600.0,6.9151,6.9239,6.9151,6.9239,141600.0
2012-11-06 12:05:00,7.84,7.84,7.82,7.83,36800.0,6.9239,6.9239,6.9063,6.9151,36800.0
2012-11-06 12:10:00,7.82,7.82,7.81,7.81,73600.0,6.9063,6.9063,6.8974,6.8974,73600.0
2012-11-06 12:15:00,7.81,7.81,7.81,7.81,11200.0,6.8974,6.8974,6.8974,6.8974,11200.0
2012-11-06 12:20:00,7.81,7.81,7.81,7.81,25600.0,6.8974,6.8974,6.8974,6.8974,25600.0
2012-11-06 12:25:00,7.81,7.81,7.81,7.81,27200.0,6.8974,6.8974,6.8974,6.8974,27200.0
2012-11-06 12:30:00,7.81,7.81,7.81,7.81,19200.0,6.8974,6.8974,6.8974,6.8974,19200.0
2012-11-06 12:35:00,7.81,7.81,7.8,7.8,45600.0,6.8974,6.8974,6.8886,6.8886,45600.0
2012-11-06 12:40:00,7.8,7.81,7.8,7.8,55200.0,6.8886,6.8974,6.8886,6.8886,55200.0
2012-11-06 12:45:00,7.8,7.8,7.79,7.8,22400.0,6.8886,6.8886,6.8798,6.8886,22400.0
2012-11-06 12:50:00,7.8,7.8,7.79,7.79,96000.0,6.8886,6.8886,6.8798,6.8798,96000.0
2012-11-06 12:55:00,7.79,7.79,7.78,7.78,38400.0,6.8798,6.8798,6.8709,6.8709,38400.0
2012-11-06 13:00:00,7.79,7.79,7.78,7.78,37600.0,6.8798,6.8798,6.8709,6.8709,37600.0
2012-11-06 13:05:00,7.78,7.79,7.78,7.78,61600.0,6.8709,6.8798,6.8709,6.8709,61600.0
2012-11-06 13:10:00,7.78,7.78,7.78,7.78,127200.0,6.8709,6.8709,6.8709,6.8709,127200.0
2012-11-06 13:15:00,7.78,7.78,7.77,7.78,24000.0,6.8709,6.8709,6.8621,6.8709,24000.0
2012-11-06 13:20:00,7.78,7.78,7.78,7.78,57600.0,6.8709,6.8709,6.8709,6.8709,57600.0
2012-11-06 13:25:00,7.78,7.78,7.78,7.78,69600.0,6.8709,6.8709,6.8709,6.8709,69600.0
2012-11-06 13:30:00,7.78,7.78,7.78,7.78,17600.0,6.8709,6.8709,6.8709,6.8709,17600.0
2012-11-06 13:35:00,7.79,7.8,7.79,7.8,25600.0,6.8798,6.8886,6.8798,6.8886,25600.0
2012-11-06 13:40:00,7.8,7.8,7.79,7.8,18400.0,6.8886,6.8886,6.8798,6.8886,18400.0
2012-11-06 13:45:00,7.79,7.8,7.79,7.79,30400.0,6.8798,6.8886,6.8798,6.8798,30400.0
2012-11-06 13:50:00,7.79,7.79,7.78,7.78,73600.0,6.8798,6.8798,6.8709,6.8709,73600.0
2012-11-06 13:55:00,7.78,7.79,7.77,7.77,120800.0,6.8709,6.8798,6.8621,6.8621,120800.0
2012-11-06 14:00:00,7.78,7.78,7.77,7.77,33600.0,6.8709,6.8709,6.8621,6.8621,33600.0
2012-11-06 14:05:00,7.77,7.78,7.77,7.78,40000.0,6.8621,6.8709,6.8621,6.8709,40000.0
2012-11-06 14:10:00,7.78,7.78,7.78,7.78,26400.0,6.8709,6.8709,6.8709,6.8709,26400.0
2012-11-06 14:15:00,7.78,7.79,7.78,7.78,38400.0,6.8709,6.8798,6.8709,6.8709,38400.0
2012-11-06 14:20:00,7.78,7.78,7.78,7.78,36800.0,6.8709,6.8709,6.8709,6.8709,36800.0
2012-11-06 14:25:00,7.78,7.78,7.78,7.78,72000.0,6.8709,6.8709,6.8709,6.8709,72000.0
2012-11-06 14:30:00,7.78,7.78,7.78,7.78,16000.0,6.8709,6.8709,6.8709,6.8709,16000.0
2012-11-06 14:35:00,7.78,7.78,7.78,7.78,28800.0,6.8709,6.8709,6.8709,6.8709,28800.0
2012-11-06 14:40:00,7.78,7.78,7.78,7.78,16800.0,6.8709,6.8709,6.8709,6.8709,16800.0
2012-11-06 14:45:00,7.78,7.78,7.77,7.77,17600.0,6.8709,6.8709,6.8621,6.8621,17600.0
2012-11-06 14:50:00,7.78,7.78,7.78,7.78,84000.0,6.8709,6.8709,6.8709,6.8709,84000.0
2012-11-06 14:55:00,7.78,7.79,7.77,7.79,62400.0,6.8709,6.8798,6.8621,6.8798,62400.0
2012-11-06 15:00:00,7.78,7.79,7.78,7.78,123200.0,6.8709,6.8798,6.8709,6.8709,123200.0
2012-11-06 15:05:00,7.78,7.79,7.78,7.78,12800.0,6.8709,6.8798,6.8709,6.8709,12800.0
2012-11-06 15:10:00,7.78,7.79,7.78,7.78,104800.0,6.8709,6.8798,6.8709,6.8709,104800.0
2012-11-06 15:15:00,7.78,7.79,7.78,7.78,74400.0,6.8709,6.8798,6.8709,6.8709,74400.0
2012-11-06 15:20:00,7.78,7.79,7.78,7.78,152800.0,6.8709,6.8798,6.8709,6.8709,152800.0
2012-11-06 15:25:00,7.78,7.78,7.77,7.78,72000.0,6.8709,6.8709,6.8621,6.8709,72000.0
2012-11-06 15:30:00,7.78,7.78,7.77,7.78,100800.0,6.8709,6.8709,6.8621,6.8709,100800.0
2012-11-06 15:35:00,7.78,7.78,7.76,7.77,250400.0,6.8709,6.8709,6.8533,6.8621,250400.0
2012-11-06 15:40:00,7.77,7.77,7.76,7.76,212800.0,6.8621,6.8621,6.8533,6.8533,212800.0
2012-11-06 15:45:00,7.76,7.77,7.76,7.76,222400.0,6.8533,6.8621,6.8533,6.8533,222400.0
2012-11-06 15:50:00,7.76,7.77,7.75,7.75,217600.0,6.8533,6.8621,6.8444,6.8444,217600.0
2012-11-06 15:55:00,7.75,7.77,7.74,7.77,512800.0,6.8444,6.8621,6.8356,6.8621,512800.0
2012-11-07 09:30:00,7.62,7.81,7.62,7.74,152000.0,6.7296,6.8974,6.7296,6.8356,152000.0
2012-11-07 09:35:00,7.74,7.74,7.69,7.69,56800.0,6.8356,6.8356,6.7914,6.7914,56800.0
2012-11-07 09:40:00,7.69,7.71,7.67,7.71,37600.0,6.7914,6.8091,6.7738,6.8091,37600.0
2012-11-07 09:45:00,7.69,7.7,7.68,7.69,198400.0,6.7914,6.8003,6.7826,6.7914,198400.0
2012-11-07 09:50:00,7.69,7.69,7.68,7.69,121600.0,6.7914,6.7914,6.7826,6.7914,121600.0
2012-11-07 09:55:00,7.69,7.7,7.69,7.69,128800.0,6.7914,6.8003,6.7914,6.7914,128800.0
2012-11-07 10:00:00,7.69,7.69,7.67,7.69,125600.0,6.7914,6.7914,6.7738,6.7914,125600.0
2012-11-07 10:05:00,7.69,7.69,7.68,7.69,164000.0,6.7914,6.7914,6.7826,6.7914,164000.0
2012-11-07 10:10:00,7.68,7.69,7.68,7.68,52800.0,6.7826,6.7914,6.7826,6.7826,52800.0
2012-11-07 10:15:00,7.68,7.69,7.67,7.68,161600.0,6.7826,6.7914,6.7738,6.7826,161600.0
2012-11-07 10:20:00,7.67,7.68,7.66,7.68,80800.0,6.7738,6.7826,6.7649,6.7826,80800.0
2012-11-07 10:25:00,7.67,7.68,7.67,7.68,57600.0,6.7738,6.7826,6.7738,6.7826,57600.0
2012-11-07 10:30:00,7.68,7.69,7.68,7.68,68000.0,6.7826,6.7914,6.7826,6.7826,68000.0
2012-11-07 10:35:00,7.68,7.69,7.68,7.69,102400.0,6.7826,6.7914,6.7826,6.7914,102400.0
2012-11-07 10:40:00,7.68,7.7,7.68,7.7,146400.0,6.7826,6.8003,6.7826,6.8003,146400.0
2012-11-07 10:45:00,7.7,7.7,7.68,7.68,173600.0,6.8003,6.8003,6.7826,6.7826,173600.0
2012-11-07 10:50:00,7.68,7.68,7.66,7.66,66400.0,6.7826,6.7826,6.7649,6.7649,66400.0
2012-11-07 10:55:00,7.66,7.66,7.65,7.65,51200.0,6.7649,6.7649,6.7561,6.7561,51200.0
2012-11-07 11:00:00,7.65,7.66,7.65,7.66,69600.0,6.7561,6.7649,6.7561,6.7649,69600.0
2012-11-07 11:05:00,7.66,7.67,7.66,7.66,51200.0,6.7649,6.7738,6.7649,6.7649,51200.0
2012-11-07 11:10:00,7.65,7.66,7.65,7.66,41600.0,6.7561,6.7649,6.7561,6.7649,41600.0
2012-11-07 11:15:00,7.66,7.66,7.65,7.66,63200.0,6.7649,6.7649,6.7561,6.7649,63200.0
2012-11-07 11:20:00,7.66,7.66,7.66,7.66,95200.0,6.7649,6.7649,6.7649,6.7649,95200.0
2012-11-07 11:25:00,7.66,7.67,7.66,7.66,334400.0,6.7649,6.7738,6.7649,6.7649,334400.0
2012-11-07 11:30:00,7.65,7.66,7.65,7.66,167200.0,6.7561,6.7649,6.7561,6.7649,167200.0
2012-11-07 11:35:00,7.66,7.67,7.66,7.66,37600.0,6.7649,6.7738,6.7649,6.7649,37600.0
2012-11-07 11:40:00,7.66,7.67,7.66,7.66,25600.0,6.7649,6.7738,6.7649,6.7649,25600.0
2012-11-07 11:45:00,7.66,7.67,7.66,7.67,40000.0,6.7649,6.7738,6.7649,6.7738,40000.0
2012-11-07 11:50:00,7.67,7.67,7.66,7.67,56000.0,6.7738,6.7738,6.7649,6.7738,56000.0
2012-11-07 11:55:00,7.67,7.68,7.66,7.68,59200.0,6.7738,6.7826,6.7649,6.7826,59200.0
2012-11-07 12:00:00,7.68,7.68,7.67,7.68,27200.0,6.7826,6.7826,6.7738,6.7826,27200.0
2012-11-07 12:05:00,7.68,7.69,7.68,7.68,23200.0,6.7826,6.7914,6.7826,6.7826,23200.0
2012-11-07 12:10:00,7.69,7.69,7.68,7.68,56000.0,6.7914,6.7914,6.7826,6.7826,56000.0
2012-11-07 12:15:00,7.68,7.69,7.68,7.68,58400.0,6.7826,6.7914,6.7826,6.7826,58400.0
2012-11-07 12:20:00,7.68,7.68,7.68,7.68,36000.0,6.7826,6.7826,6.7826,6.7826,36000.0
2012-11-07 12:25:00,7.68,7.68,7.68,7.68,37600.0,6.7826,6.7826,6.7826,6.7826,37600.0
2012-11-07 12:30:00,7.68,7.68,7.67,7.67,96000.0,6.7826,6.7826,6.7738,6.7738,96000.0
2012-11-07 12:35:00,7.67,7.68,7.67,7.67,47200.0,6.7738,6.7826,6.7738,6.7738,47200.0
2012-11-07 12:40:00,7.67,7.67,7.66,7.66,126400.0,6.7738,6.7738,6.7649,6.7649,126400.0
2012-11-07 12:45:00,7.66,7.66,7.65,7.65,38400.0,6.7649,6.7649,6.7561,6.7561,38400.0
2012-11-07 12:50:00,7.65,7.65,7.65,7.65,9600.0,6.7561,6.7561,6.7561,6.7561,9600.0
2012-11-07 12:55:00,7.65,7.65,7.64,7.64,25600.0,6.7561,6.7561,6.7473,6.7473,25600.0
2012-11-07 13:00:00,7.64,7.64,7.63,7.63,178400.0,6.7473,6.7473,6.7385,6.7385,178400.0
2012-11-07 13:05:00,7.63,7.66,7.63,7.66,121600.0,6.7385,6.7649,6.7385,6.7649,121600.0
2012-11-07 13:10:00,7.65,7.66,7.65,7.65,30400.0,6.7561,6.7649,6.7561,6.7561,30400.0
2012-11-07 13:15:00,7.65,7.66,7.65,7.65,28000.0,6.7561,6.7649,6.7561,6.7561,28000.0
2012-11-07 13:20:00,7.65,7.65,7.65,7.65,17600.0,6.7561,6.7561,6.7561,6.7561,17600.0
2012-11-07 13:25:00,7.65,7.65,7.64,7.65,24000.0,6.7561,6.7561,6.7473,6.7561,24000.0
2012-11-07 13:30:00,7.65,7.66,7.65,7.65,97600.0,6.7561,6.7649,6.7561,6.7561,97600.0
2012-11-07 13:35:00,7.65,7.66,7.65,7.66,61600.0,6.7561,6.7649,6.7561,6.7649,61600.0
2012-11-07 13:40:00,7.66,7.66,7.65,7.65,29600.0,6.7649,6.7649,6.7561,6.7561,29600.0
2012-11-07 13:45:00,7.66,7.66,7.64,7.65,30400.0,6.7649,6.7649,6.7473,6.7561,30400.0
2012-11-07 13:50:00,7.65,7.66,7.65,7.66,19200.0,6.7561,6.7649,6.7561,6.7649,19200.0
2012-11-07 13:55:00,7.65,7.65,7.65,7.65,29600.0,6.7561,6.7561,6.7561,6.7561,29600.0
2012-11-07 14:00:00,7.65,7.66,7.65,7.66,42400.0,6.7561,6.7649,6.7561,6.7649,42400.0
2012-11-07 14:05:00,7.66,7.66,7.65,7.66,64000.0,6.7649,6.7649,6.7561,6.7649,64000.0
2012-11-07 14:10:00,7.66,7.66,7.65,7.66,42400.0,6.7649,6.7649,6.7561,6.7649,42400.0
2012-11-07 14:15:00,7.66,7.66,7.65,7.66,28000.0,6.7649,6.7649,6.7561,6.7649,28000.0
2012-11-07 14:20:00,7.66,7.67,7.65,7.66,53600.0,6.7649,6.7738,6.7561,6.7649,53600.0
2012-11-07 14:25:00,7.67,7.67,7.66,7.67,61600.0,6.7738,6.7738,6.7649,6.7738,61600.0
2012-11-07 14:30:00,7.67,7.67,7.66,7.66,48000.0,6.7738,6.7738,6.7649,6.7649,48000.0
2012-11-07 14:35:00,7.66,7.66,7.65,7.66,70400.0,6.7649,6.7649,6.7561,6.7649,70400.0
2012-11-07 14:40:00,7.66,7.66,7.64,7.65,49600.0,6.7649,6.7649,6.7473,6.7561,49600.0
2012-11-07 14:45:00,7.65,7.65,7.65,7.65,36800.0,6.7561,6.7561,6.7561,6.7561,36800.0
2012-11-07 14:50:00,7.65,7.65,7.64,7.65,66400.0,6.7561,6.7561,6.7473,6.7561,66400.0
2012-11-07 14:55:00,7.65,7.66,7.65,7.65,102400.0,6.7561,6.7649,6.7561,6.7561,102400.0
2012-11-07 15:00:00,7.66,7.66,7.65,7.65,111200.0,6.7649,6.7649,6.7561,6.7561,111200.0
2012-11-07 15:05:00,7.65,7.66,7.65,7.65,80800.0,6.7561,6.7649,6.7561,6.7561,80800.0
2012-11-07 15:10:00,7.65,7.66,7.64,7.65,169600.0,6.7561,6.7649,6.7473,6.7561,169600.0
2012-11-07 15:15:00,7.65,7.65,7.64,7.64,50400.0,6.7561,6.7561,6.7473,6.7473,50400.0
2012-11-07 15:20:00,7.64,7.66,7.64,7.66,76000.0,6.7473,6.7649,6.7473,6.7649,76000.0
2012-11-07 15:25:00,7.66,7.67,7.65,7.67,170400.0,6.7649,6.7738,6.7561,6.7738,170400.0
2012-11-07 15:30:00,7.67,7.67,7.66,7.66,120000.0,6.7738,6.7738,6.7649,6.7649,120000.0
2012-11-07 15:35:00,7.67,7.67,7.65,7.65,54400.0,6.7738,6.7738,6.7561,6.7561,54400.0
2012-11-07 15:40:00,7.65,7.66,7.65,7.65,94400.0,6.7561,6.7649,6.7561,6.7561,94400.0
2012-11-07 15:45:00,7.65,7.66,7.63,7.64,198400.0,6.7561,6.7649,6.7385,6.7473,198400.0
2012-11-07 15:50:00,7.64,7.65,7.64,7.64,191200.0,6.7473,6.7561,6.7473,6.7473,191200.0
2012-11-07 15:55:00,7.64,7.64,7.61,7.61,476800.0,6.7473,6.7473,6.7208,6.7208,476800.0
2012-11-08 09:30:00,7.62,7.62,7.59,7.6,125600.0,6.7296,6.7296,6.7031,6.712,125600.0
2012-11-08 09:35:00,7.61,7.61,7.59,7.6,123200.0,6.7208,6.7208,6.7031,6.712,123200.0
2012-11-08 09:40:00,7.61,7.62,7.6,7.61,128000.0,6.7208,6.7296,6.712,6.7208,128000.0
2012-11-08 09:45:00,7.61,7.63,7.61,7.63,136800.0,6.7208,6.7385,6.7208,6.7385,136800.0
2012-11-08 09:50:00,7.63,7.63,7.61,7.62,130400.0,6.7385,6.7385,6.7208,6.7296,130400.0
2012-11-08 09:55:00,7.62,7.63,7.6,7.6,508800.0,6.7296,6.7385,6.712,6.712,508800.0
2012-11-08 10:00:00,7.6,7.61,7.6,7.6,91200.0,6.712,6.7208,6.712,6.712,91200.0
2012-11-08 10:05:00,7.6,7.6,7.59,7.59,216000.0,6.712,6.712,6.7031,6.7031,216000.0
2012-11-08 10:10:00,7.59,7.61,7.59,7.6,66400.0,6.7031,6.7208,6.7031,6.712,66400.0
2012-11-08 10:15:00,7.6,7.6,7.59,7.6,93600.0,6.712,6.712,6.7031,6.712,93600.0
2012-11-08 10:20:00,7.6,7.6,7.58,7.58,92000.0,6.712,6.712,6.6943,6.6943,92000.0
2012-11-08 10:25:00,7.59,7.59,7.57,7.57,60000.0,6.7031,6.7031,6.6855,6.6855,60000.0
2012-11-08 10:30:00,7.57,7.58,7.56,7.57,156000.0,6.6855,6.6943,6.6766,6.6855,156000.0
2012-11-08 10:35:00,7.57,7.58,7.57,7.58,84800.0,6.6855,6.6943,6.6855,6.6943,84800.0
2012-11-08 10:40:00,7.58,7.58,7.56,7.56,177600.0,6.6943,6.6943,6.6766,6.6766,177600.0
2012-11-08 10:45:00,7.56,7.57,7.55,7.56,233600.0,6.6766,6.6855,6.6678,6.6766,233600.0
2012-11-08 10:50:00,7.56,7.57,7.56,7.57,65600.0,6.6766,6.6855,6.6766,6.6855,65600.0
2012-11-08 10:55:00,7.56,7.57,7.55,7.57,63200.0,6.6766,6.6855,6.6678,6.6855,63200.0
2012-11-08 11:00:00,7.56,7.57,7.54,7.55,124800.0,6.6766,6.6855,6.659,6.6678,124800.0
2012-11-08 11:05:00,7.55,7.57,7.55,7.57,43200.0,6.6678,6.6855,6.6678,6.6855,43200.0
2012-11-08 11:10:00,7.57,7.57,7.56,7.57,52000.0,6.6855,6.6855,6.6766,6.6855,52000.0
2012-11-08 11:15:00,7.57,7.57,7.55,7.55,80000.0,6.6855,6.6855,6.6678,6.6678,80000.0
2012-11-08 11:20:00,7.55,7.56,7.55,7.56,25600.0,6.6678,6.6766,6.6678,6.6766,25600.0
2012-11-08 11:25:00,7.56,7.57,7.56,7.57,129600.0,6.6766,6.6855,6.6766,6.6855,129600.0
2012-11-08 11:30:00,7.57,7.57,7.55,7.56,52000.0,6.6855,6.6855,6.6678,6.6766,52000.0
2012-11-08 11:35:00,7.55,7.57,7.55,7.56,28800.0,6.6678,6.6855,6.6678,6.6766,28800.0
2012-11-08 11:40:00,7.56,7.57,7.56,7.56,56800.0,6.6766,6.6855,6.6766,6.6766,56800.0
2012-11-08 11:45:00,7.56,7.56,7.56,7.56,32800.0,6.6766,6.6766,6.6766,6.6766,32800.0
2012-11-08 11:50:00,7.56,7.56,7.56,7.56,49600.0,6.6766,6.6766,6.6766,6.6766,49600.0
2012-11-08 11:55:00,7.56,7.57,7.56,7.56,42400.0,6.6766,6.6855,6.6766,6.6766,42400.0
2012-11-08 12:00:00,7.56,7.56,7.55,7.55,44800.0,6.6766,6.6766,6.6678,6.6678,44800.0
2012-11-08 12:05:00,7.56,7.56,7.55,7.55,17600.0,6.6766,6.6766,6.6678,6.6678,17600.0
2012-11-08 12:10:00,7.56,7.56,7.54,7.55,81600.0,6.6766,6.6766,6.659,6.6678,81600.0
2012-11-08 12:15:00,7.55,7.55,7.55,7.55,22400.0,6.6678,6.6678,6.6678,6.6678,22400.0
2012-11-08 12:20:00,7.55,7.56,7.55,7.56,16800.0,6.6678,6.6766,6.6678,6.6766,16800.0
2012-11-08 12:25:00,7.56,7.56,7.55,7.55,49600.0,6.6766,6.6766,6.6678,6.6678,49600.0
2012-11-08 12:30:00,7.56,7.56,7.55,7.56,75200.0,6.6766,6.6766,6.6678,6.6766,75200.0
2012-11-08 12:35:00,7.56,7.56,7.55,7.56,38400.0,6.6766,6.6766,6.6678,6.6766,38400.0
2012-11-08 12:40:00,7.55,7.56,7.55,7.56,57600.0,6.6678,6.6766,6.6678,6.6766,57600.0
2012-11-08 12:45:00,7.56,7.56,7.55,7.56,49600.0,6.6766,6.6766,6.6678,6.6766,49600.0
2012-11-08 12:50:00,7.56,7.56,7.55,7.55,60000.0,6.6766,6.6766,6.6678,6.6678,60000.0
2012-11-08 12:55:00,7.55,7.56,7.55,7.56,33600.0,6.6678,6.6766,6.6678,6.6766,33600.0
2012-11-08 13:00:00,7.56,7.56,7.55,7.56,115200.0,6.6766,6.6766,6.6678,6.6766,115200.0
2012-11-08 13:05:00,7.55,7.56,7.55,7.56,16000.0,6.6678,6.6766,6.6678,6.6766,16000.0
2012-11-08 13:10:00,7.55,7.56,7.55,7.55,65600.0,6.6678,6.6766,6.6678,6.6678,65600.0
2012-11-08 13:15:00,7.55,7.55,7.54,7.54,34400.0,6.6678,6.6678,6.659,6.659,34400.0
2012-11-08 13:20:00,7.54,7.55,7.53,7.53,236000.0,6.659,6.6678,6.6501,6.6501,236000.0
2012-11-08 13:25:00,7.53,7.53,7.52,7.53,66400.0,6.6501,6.6501,6.6413,6.6501,66400.0
2012-11-08 13:30:00,7.52,7.53,7.52,7.52,50400.0,6.6413,6.6501,6.6413,6.6413,50400.0
2012-11-08 13:35:00,7.53,7.53,7.51,7.52,110400.0,6.6501,6.6501,6.6325,6.6413,110400.0
2012-11-08 13:40:00,7.52,7.53,7.51,7.52,114400.0,6.6413,6.6501,6.6325,6.6413,114400.0
2012-11-08 13:45:00,7.52,7.52,7.5,7.52,108000.0,6.6413,6.6413,6.6236,6.6413,108000.0
2012-11-08 13:50:00,7.52,7.52,7.51,7.51,140800.0,6.6413,6.6413,6.6325,6.6325,140800.0
2012-11-08 13:55:00,7.52,7.52,7.5,7.51,195200.0,6.6413,6.6413,6.6236,6.6325,195200.0
2012-11-08 14:00:00,7.51,7.51,7.5,7.5,99200.0,6.6325,6.6325,6.6236,6.6236,99200.0
2012-11-08 14:05:00,7.5,7.51,7.5,7.51,99200.0,6.6236,6.6325,6.6236,6.6325,99200.0
2012-11-08 14:10:00,7.52,7.52,7.5,7.5,84800.0,6.6413,6.6413,6.6236,6.6236,84800.0
2012-11-08 14:15:00,7.5,7.5,7.5,7.5,96800.0,6.6236,6.6236,6.6236,6.6236,96800.0
2012-11-08 14:20:00,7.5,7.5,7.49,7.5,67200.0,6.6236,6.6236,6.6148,6.6236,67200.0
2012-11-08 14:25:00,7.5,7.5,7.49,7.5,264800.0,6.6236,6.6236,6.6148,6.6236,264800.0
2012-11-08 14:30:00,7.5,7.5,7.49,7.5,434400.0,6.6236,6.6236,6.6148,6.6236,434400.0
2012-11-08 14:35:00,7.5,7.51,7.5,7.51,152800.0,6.6236,6.6325,6.6236,6.6325,152800.0
2012-11-08 14:40:00,7.51,7.52,7.51,7.52,96000.0,6.6325,6.6413,6.6325,6.6413,96000.0
2012-11-08 14:45:00,7.52,7.53,7.52,7.53,20800.0,6.6413,6.6501,6.6413,6.6501,20800.0
2012-11-08 14:50:00,7.54,7.54,7.53,7.54,79200.0,6.659,6.659,6.6501,6.659,79200.0
2012-11-08 14:55:00,7.54,7.55,7.54,7.54,96800.0,6.659,6.6678,6.659,6.659,96800.0
2012-11-08 15:00:00,7.54,7.54,7.53,7.54,103200.0,6.659,6.659,6.6501,6.659,103200.0
2012-11-08 15:05:00,7.54,7.55,7.54,7.55,132800.0,6.659,6.6678,6.659,6.6678,132800.0
2012-11-08 15:10:00,7.54,7.55,7.54,7.55,220000.0,6.659,6.6678,6.659,6.6678,220000.0
2012-11-08 15:15:00,7.55,7.56,7.55,7.56,84000.0,6.6678,6.6766,6.6678,6.6766,84000.0
2012-11-08 15:20:00,7.56,7.57,7.56,7.56,150400.0,6.6766,6.6855,6.6766,6.6766,150400.0
2012-11-08 15:25:00,7.56,7.57,7.56,7.57,174400.0,6.6766,6.6855,6.6766,6.6855,174400.0
2012-11-08 15:30:00,7.57,7.57,7.56,7.56,181600.0,6.6855,6.6855,6.6766,6.6766,181600.0
2012-11-08 15:35:00,7.56,7.57,7.56,7.57,117600.0,6.6766,6.6855,6.6766,6.6855,117600.0
2012-11-08 15:40:00,7.57,7.58,7.56,7.57,100800.0,6.6855,6.6943,6.6766,6.6855,100800.0
2012-11-08 15:45:00,7.57,7.58,7.55,7.56,384800.0,6.6855,6.6943,6.6678,6.6766,384800.0
2012-11-08 15:50:00,7.56,7.59,7.56,7.58,199200.0,6.6766,6.7031,6.6766,6.6943,199200.0
2012-11-08 15:55:00,7.58,7.58,7.54,7.55,298400.0,6.6943,6.6943,6.659,6.6678,298400.0
2012-11-09 09:30:00,7.54,7.55,7.5,7.55,82400.0,6.659,6.6678,6.6236,6.6678,82400.0
2012-11-09 09:35:00,7.56,7.56,7.54,7.55,32000.0,6.6766,6.6766,6.659,6.6678,32000.0
2012-11-09 09:40:00,7.56,7.58,7.56,7.58,24000.0,6.6766,6.6943,6.6766,6.6943,24000.0
2012-11-09 09:45:00,7.58,7.59,7.57,7.58,44000.0,6.6943,6.7031,6.6855,6.6943,44000.0
2012-11-09 09:50:00,7.58,7.59,7.57,7.59,68000.0,6.6943,6.7031,6.6855,6.7031,68000.0
2012-11-09 09:55:00,7.6,7.62,7.58,7.6,104000.0,6.712,6.7296,6.6943,6.712,104000.0
2012-11-09 10:00:00,7.6,7.61,7.6,7.61,5600.0,6.712,6.7208,6.712,6.7208,5600.0
2012-11-09 10:05:00,7.61,7.64,7.61,7.64,87200.0,6.7208,6.7473,6.7208,6.7473,87200.0
2012-11-09 10:10:00,7.63,7.63,7.62,7.63,45600.0,6.7385,6.7385,6.7296,6.7385,45600.0
2012-11-09 10:15:00,7.63,7.64,7.62,7.62,143200.0,6.7385,6.7473,6.7296,6.7296,143200.0
2012-11-09 10:20:00,7.63,7.64,7.63,7.63,153600.0,6.7385,6.7473,6.7385,6.7385,153600.0
2012-11-09 10:25:00,7.63,7.64,7.63,7.63,116000.0,6.7385,6.7473,6.7385,6.7385,116000.0
2012-11-09 10:30:00,7.63,7.63,7.62,7.62,47200.0,6.7385,6.7385,6.7296,6.7296,47200.0
2012-11-09 10:35:00,7.62,7.63,7.62,7.63,121600.0,6.7296,6.7385,6.7296,6.7385,121600.0
2012-11-09 10:40:00,7.63,7.64,7.63,7.64,67200.0,6.7385,6.7473,6.7385,6.7473,67200.0
2012-11-09 10:45:00,7.64,7.65,7.64,7.65,42400.0,6.7473,6.7561,6.7473,6.7561,42400.0
2012-11-09 10:50:00,7.64,7.65,7.64,7.65,25600.0,6.7473,6.7561,6.7473,6.7561,25600.0
2012-11-09 10:55:00,7.65,7.66,7.64,7.65,46400.0,6.7561,6.7649,6.7473,6.7561,46400.0
2012-11-09 11:00:00,7.65,7.66,7.65,7.66,40800.0,6.7561,6.7649,6.7561,6.7649,40800.0
2012-11-09 11:05:00,7.66,7.67,7.66,7.66,60000.0,6.7649,6.7738,6.7649,6.7649,60000.0
2012-11-09 11:10:00,7.66,7.67,7.66,7.66,32800.0,6.7649,6.7738,6.7649,6.7649,32800.0
2012-11-09 11:15:00,7.65,7.67,7.65,7.67,13600.0,6.7561,6.7738,6.7561,6.7738,13600.0
2012-11-09 11:20:00,7.66,7.66,7.64,7.65,87200.0,6.7649,6.7649,6.7473,6.7561,87200.0
2012-11-09 11:25:00,7.65,7.65,7.64,7.65,58400.0,6.7561,6.7561,6.7473,6.7561,58400.0
2012-11-09 11:30:00,7.65,7.65,7.65,7.65,15200.0,6.7561,6.7561,6.7561,6.7561,15200.0
2012-11-09 11:35:00,7.65,7.66,7.65,7.65,28000.0,6.7561,6.7649,6.7561,6.7561,28000.0
2012-11-09 11:40:00,7.66,7.66,7.64,7.65,295200.0,6.7649,6.7649,6.7473,6.7561,295200.0
2012-11-09 11:45:00,7.65,7.65,7.65,7.65,33600.0,6.7561,6.7561,6.7561,6.7561,33600.0
2012-11-09 11:50:00,7.65,7.65,7.64,7.64,29600.0,6.7561,6.7561,6.7473,6.7473,29600.0
2012-11-09 11:55:00,7.64,7.64,7.63,7.63,64800.0,6.7473,6.7473,6.7385,6.7385,64800.0
2012-11-09 12:00:00,7.64,7.65,7.64,7.65,42400.0,6.7473,6.7561,6.7473,6.7561,42400.0
2012-11-09 12:05:00,7.65,7.66,7.65,7.65,40800.0,6.7561,6.7649,6.7561,6.7561,40800.0
2012-11-09 12:10:00,7.66,7.66,7.65,7.66,67200.0,6.7649,6.7649,6.7561,6.7649,67200.0
2012-11-09 12:15:00,7.66,7.67,7.66,7.66,43200.0,6.7649,6.7738,6.7649,6.7649,43200.0
2012-11-09 12:20:00,7.65,7.66,7.65,7.66,39200.0,6.7561,6.7649,6.7561,6.7649,39200.0
2012-11-09 12:25:00,7.66,7.67,7.66,7.67,20800.0,6.7649,6.7738,6.7649,6.7738,20800.0
2012-11-09 12:30:00,7.67,7.67,7.66,7.67,44000.0,6.7738,6.7738,6.7649,6.7738,44000.0
2012-11-09 12:35:00,7.67,7.68,7.67,7.68,18400.0,6.7738,6.7826,6.7738,6.7826,18400.0
2012-11-09 12:40:00,7.67,7.67,7.66,7.66,36000.0,6.7738,6.7738,6.7649,6.7649,36000.0
2012-11-09 12:45:00,7.66,7.67,7.66,7.67,48800.0,6.7649,6.7738,6.7649,6.7738,48800.0
2012-11-09 12:50:00,7.67,7.68,7.66,7.66,27200.0,6.7738,6.7826,6.7649,6.7649,27200.0
2012-11-09 12:55:00,7.66,7.67,7.66,7.66,44800.0,6.7649,6.7738,6.7649,6.7649,44800.0
2012-11-09 13:00:00,7.66,7.67,7.66,7.67,54400.0,6.7649,6.7738,6.7649,6.7738,54400.0
2012-11-09 13:05:00,7.67,7.68,7.67,7.67,88800.0,6.7738,6.7826,6.7738,6.7738,88800.0
2012-11-09 13:10:00,7.67,7.67,7.64,7.65,68800.0,6.7738,6.7738,6.7473,6.7561,68800.0
2012-11-09 13:15:00,7.65,7.66,7.65,7.66,29600.0,6.7561,6.7649,6.7561,6.7649,29600.0
2012-11-09 13:20:00,7.66,7.66,7.63,7.63,48000.0,6.7649,6.7649,6.7385,6.7385,48000.0
2012-11-09 13:25:00,7.63,7.64,7.63,7.63,352000.0,6.7385,6.7473,6.7385,6.7385,352000.0
2012-11-09 13:30:00,7.63,7.63,7.62,7.63,156800.0,6.7385,6.7385,6.7296,6.7385,156800.0
2012-11-09 13:35:00,7.63,7.64,7.62,7.63,32000.0,6.7385,6.7473,6.7296,6.7385,32000.0
2012-11-09 13:40:00,7.63,7.63,7.61,7.62,32000.0,6.7385,6.7385,6.7208,6.7296,32000.0
2012-11-09 13:45:00,7.62,7.63,7.62,7.62,30400.0,6.7296,6.7385,6.7296,6.7296,30400.0
2012-11-09 13:50:00,7.63,7.64,7.62,7.63,40000.0,6.7385,6.7473,6.7296,6.7385,40000.0
2012-11-09 13:55:00,7.64,7.64,7.63,7.64,37600.0,6.7473,6.7473,6.7385,6.7473,37600.0
2012-11-09 14:00:00,7.64,7.64,7.62,7.62,28800.0,6.7473,6.7473,6.7296,6.7296,28800.0
2012-11-09 14:05:00,7.62,7.62,7.62,7.62,26400.0,6.7296,6.7296,6.7296,6.7296,26400.0
2012-11-09 14:10:00,7.62,7.62,7.61,7.62,16800.0,6.7296,6.7296,6.7208,6.7296,16800.0
2012-11-09 14:15:00,7.62,7.64,7.62,7.63,37600.0,6.7296,6.7473,6.7296,6.7385,37600.0
2012-11-09 14:20:00,7.63,7.64,7.63,7.63,30400.0,6.7385,6.7473,6.7385,6.7385,30400.0
2012-11-09 14:25:00,7.63,7.64,7.63,7.64,26400.0,6.7385,6.7473,6.7385,6.7473,26400.0
2012-11-09 14:30:00,7.64,7.66,7.64,7.66,39200.0,6.7473,6.7649,6.7473,6.7649,39200.0
2012-11-09 14:35:00,7.66,7.66,7.65,7.66,59200.0,6.7649,6.7649,6.7561,6.7649,59200.0
2012-11-09 14:40:00,7.66,7.66,7.66,7.66,60000.0,6.7649,6.7649,6.7649,6.7649,60000.0
2012-11-09 14:45:00,7.66,7.66,7.65,7.66,36000.0,6.7649,6.7649,6.7561,6.7649,36000.0
2012-11-09 14:50:00,7.66,7.66,7.65,7.65,62400.0,6.7649,6.7649,6.7561,6.7561,62400.0
2012-11-09 14:55:00,7.65,7.66,7.65,7.65,44800.0,6.7561,6.7649,6.7561,6.7561,44800.0
2012-11-09 15:00:00,7.65,7.65,7.65,7.65,78400.0,6.7561,6.7561,6.7561,6.7561,78400.0
2012-11-09 15:05:00,7.65,7.65,7.64,7.65,59200.0,6.7561,6.7561,6.7473,6.7561,59200.0
2012-11-09 15:10:00,7.65,7.66,7.65,7.65,100000.0,6.7561,6.7649,6.7561,6.7561,100000.0
2012-11-09 15:15:00,7.65,7.66,7.65,7.65,218400.0,6.7561,6.7649,6.7561,6.7561,218400.0
2012-11-09 15:20:00,7.65,7.66,7.65,7.65,34400.0,6.7561,6.7649,6.7561,6.7561,34400.0
2012-11-09 15:25:00,7.66,7.66,7.65,7.65,70400.0,6.7649,6.7649,6.7561,6.7561,70400.0
2012-11-09 15:30:00,7.66,7.66,7.65,7.65,59200.0,6.7649,6.7649,6.7561,6.7561,59200.0
2012-11-09 15:35:00,7.65,7.65,7.64,7.65,171200.0,6.7561,6.7561,6.7473,6.7561,171200.0
2012-11-09 15:40:00,7.65,7.67,7.65,7.66,114400.0,6.7561,6.7738,6.7561,6.7649,114400.0
2012-11-09 15:45:00,7.66,7.67,7.66,7.66,235200.0,6.7649,6.7738,6.7649,6.7649,235200.0
2012-11-09 15:50:00,7.66,7.66,7.64,7.64,184000.0,6.7649,6.7649,6.7473,6.7473,184000.0
2012-11-09 15:55:00,7.64,7.64,7.63,7.64,408800.0,6.7473,6.7473,6.7385,6.7473,408800.0
2012-11-12 09:30:00,7.64,7.64,7.63,7.64,52000.0,6.7473,6.7473,6.7385,6.7473,52000.0
2012-11-12 09:35:00,7.65,7.66,7.63,7.66,33600.0,6.7561,6.7649,6.7385,6.7649,33600.0
2012-11-12 09:40:00,7.66,7.66,7.63,7.64,54400.0,6.7649,6.7649,6.7385,6.7473,54400.0
2012-11-12 09:45:00,7.65,7.68,7.65,7.66,41600.0,6.7561,6.7826,6.7561,6.7649,41600.0
2012-11-12 09:50:00,7.66,7.66,7.64,7.64,27200.0,6.7649,6.7649,6.7473,6.7473,27200.0
2012-11-12 09:55:00,7.64,7.66,7.64,7.65,23200.0,6.7473,6.7649,6.7473,6.7561,23200.0
2012-11-12 10:00:00,7.65,7.65,7.63,7.64,55200.0,6.7561,6.7561,6.7385,6.7473,55200.0
2012-11-12 10:05:00,7.64,7.64,7.63,7.63,33600.0,6.7473,6.7473,6.7385,6.7385,33600.0
2012-11-12 10:10:00,7.63,7.63,7.62,7.62,22400.0,6.7385,6.7385,6.7296,6.7296,22400.0
2012-11-12 10:15:00,7.62,7.62,7.58,7.58,184000.0,6.7296,6.7296,6.6943,6.6943,184000.0
2012-11-12 10:20:00,7.58,7.59,7.58,7.59,79200.0,6.6943,6.7031,6.6943,6.7031,79200.0
2012-11-12 10:25:00,7.59,7.6,7.59,7.6,12800.0,6.7031,6.712,6.7031,6.712,12800.0
2012-11-12 10:30:00,7.6,7.61,7.6,7.61,24800.0,6.712,6.7208,6.712,6.7208,24800.0
2012-11-12 10:35:00,7.61,7.62,7.61,7.61,28000.0,6.7208,6.7296,6.7208,6.7208,28000.0
2012-11-12 10:40:00,7.62,7.62,7.61,7.61,32800.0,6.7296,6.7296,6.7208,6.7208,32800.0
2012-11-12 10:45:00,7.61,7.62,7.61,7.62,23200.0,6.7208,6.7296,6.7208,6.7296,23200.0
2012-11-12 10:50:00,7.62,7.62,7.61,7.61,44800.0,6.7296,6.7296,6.7208,6.7208,44800.0
2012-11-12 10:55:00,7.61,7.61,7.61,7.61,15200.0,6.7208,6.7208,6.7208,6.7208,15200.0
2012-11-12 11:00:00,7.61,7.61,7.6,7.61,36800.0,6.7208,6.7208,6.712,6.7208,36800.0
2012-11-12 11:05:00,7.61,7.61,7.61,7.61,20000.0,6.7208,6.7208,6.7208,6.7208,20000.0
2012-11-12 11:10:00,7.62,7.62,7.62,7.62,22400.0,6.7296,6.7296,6.7296,6.7296,22400.0
2012-11-12 11:15:00,7.62,7.62,7.61,7.61,96000.0,6.7296,6.7296,6.7208,6.7208,96000.0
2012-11-12 11:20:00,7.62,7.62,7.62,7.62,19200.0,6.7296,6.7296,6.7296,6.7296,19200.0
2012-11-12 11:25:00,7.62,7.63,7.61,7.62,35200.0,6.7296,6.7385,6.7208,6.7296,35200.0
2012-11-12 11:30:00,7.62,7.63,7.62,7.62,13600.0,6.7296,6.7385,6.7296,6.7296,13600.0
2012-11-12 11:35:00,7.63,7.63,7.63,7.63,18400.0,6.7385,6.7385,6.7385,6.7385,18400.0
2012-11-12 11:40:00,7.63,7.63,7.62,7.63,22400.0,6.7385,6.7385,6.7296,6.7385,22400.0
2012-11-12 11:45:00,7.62,7.62,7.62,7.62,13600.0,6.7296,6.7296,6.7296,6.7296,13600.0
2012-11-12 11:50:00,7.62,7.63,7.62,7.62,13600.0,6.7296,6.7385,6.7296,6.7296,13600.0
2012-11-12 11:55:00,7.62,7.63,7.62,7.63,23200.0,6.7296,6.7385,6.7296,6.7385,23200.0
2012-11-12 12:00:00,7.63,7.64,7.63,7.64,27200.0,6.7385,6.7473,6.7385,6.7473,27200.0
2012-11-12 12:05:00,7.64,7.64,7.64,7.64,35200.0,6.7473,6.7473,6.7473,6.7473,35200.0
2012-11-12 12:10:00,7.64,7.64,7.64,7.64,10400.0,6.7473,6.7473,6.7473,6.7473,10400.0
2012-11-12 12:15:00,7.64,7.64,7.64,7.64,12800.0,6.7473,6.7473,6.7473,6.7473,12800.0
2012-11-12 12:20:00,7.64,7.65,7.64,7.65,48000.0,6.7473,6.7561,6.7473,6.7561,48000.0
2012-11-12 12:25:00,7.65,7.65,7.65,7.65,9600.0,6.7561,6.7561,6.7561,6.7561,9600.0
2012-11-12 12:30:00,7.65,7.67,7.65,7.67,30400.0,6.7561,6.7738,6.7561,6.7738,30400.0
2012-11-12 12:35:00,7.67,7.67,7.66,7.66,30400.0,6.7738,6.7738,6.7649,6.7649,30400.0
2012-11-12 12:40:00,7.67,7.68,7.67,7.67,39200.0,6.7738,6.7826,6.7738,6.7738,39200.0
2012-11-12 12:45:00,7.67,7.67,7.67,7.67,16000.0,6.7738,6.7738,6.7738,6.7738,16000.0
2012-11-12 12:50:00,7.67,7.67,7.67,7.67,10400.0,6.7738,6.7738,6.7738,6.7738,10400.0
2012-11-12 12:55:00,7.67,7.68,7.67,7.68,16000.0,6.7738,6.7826,6.7738,6.7826,16000.0
2012-11-12 13:00:00,7.68,7.69,7.68,7.69,32000.0,6.7826,6.7914,6.7826,6.7914,32000.0
2012-11-12 13:05:00,7.69,7.69,7.68,7.68,39200.0,6.7914,6.7914,6.7826,6.7826,39200.0
2012-11-12 13:10:00,7.68,7.69,7.68,7.69,13600.0,6.7826,6.7914,6.7826,6.7914,13600.0
2012-11-12 13:15:00,7.68,7.69,7.68,7.69,39200.0,6.7826,6.7914,6.7826,6.7914,39200.0
2012-11-12 13:20:00,7.69,7.69,7.68,7.68,12800.0,6.7914,6.7914,6.7826,6.7826,12800.0
2012-11-12 13:25:00,7.68,7.68,7.68,7.68,18400.0,6.7826,6.7826,6.7826,6.7826,18400.0
2012-11-12 13:30:00,7.68,7.68,7.66,7.67,32000.0,6.7826,6.7826,6.7649,6.7738,32000.0
2012-11-12 13:35:00,7.67,7.67,7.67,7.67,5600.0,6.7738,6.7738,6.7738,6.7738,5600.0
2012-11-12 13:40:00,7.67,7.67,7.67,7.67,38400.0,6.7738,6.7738,6.7738,6.7738,38400.0
2012-11-12 13:45:00,7.67,7.67,7.67,7.67,4800.0,6.7738,6.7738,6.7738,6.7738,4800.0
2012-11-12 13:50:00,7.67,7.68,7.67,7.68,56800.0,6.7738,6.7826,6.7738,6.7826,56800.0
2012-11-12 13:55:00,7.68,7.69,7.68,7.69,28800.0,6.7826,6.7914,6.7826,6.7914,28800.0
2012-11-12 14:00:00,7.69,7.69,7.68,7.68,22400.0,6.7914,6.7914,6.7826,6.7826,22400.0
2012-11-12 14:05:00,7.68,7.68,7.68,7.68,22400.0,6.7826,6.7826,6.7826,6.7826,22400.0
2012-11-12 14:10:00,7.69,7.69,7.68,7.69,24000.0,6.7914,6.7914,6.7826,6.7914,24000.0
2012-11-12 14:15:00,7.69,7.7,7.69,7.69,54400.0,6.7914,6.8003,6.7914,6.7914,54400.0
2012-11-12 14:20:00,7.69,7.69,7.69,7.69,16800.0,6.7914,6.7914,6.7914,6.7914,16800.0
2012-11-12 14:25:00,7.69,7.7,7.69,7.7,48800.0,6.7914,6.8003,6.7914,6.8003,48800.0
2012-11-12 14:30:00,7.7,7.7,7.69,7.69,40000.0,6.8003,6.8003,6.7914,6.7914,40000.0
2012-11-12 14:35:00,7.69,7.69,7.68,7.68,22400.0,6.7914,6.7914,6.7826,6.7826,22400.0
2012-11-12 14:40:00,7.68,7.68,7.67,7.67,14400.0,6.7826,6.7826,6.7738,6.7738,14400.0
2012-11-12 14:45:00,7.67,7.68,7.67,7.68,24800.0,6.7738,6.7826,6.7738,6.7826,24800.0
2012-11-12 14:50:00,7.68,7.69,7.68,7.69,21600.0,6.7826,6.7914,6.7826,6.7914,21600.0
2012-11-12 14:55:00,7.69,7.7,7.69,7.69,41600.0,6.7914,6.8003,6.7914,6.7914,41600.0
2012-11-12 15:00:00,7.7,7.7,7.69,7.69,60800.0,6.8003,6.8003,6.7914,6.7914,60800.0
2012-11-12 15:05:00,7.7,7.7,7.69,7.69,39200.0,6.8003,6.8003,6.7914,6.7914,39200.0
2012-11-12 15:10:00,7.69,7.7,7.68,7.68,68800.0,6.7914,6.8003,6.7826,6.7826,68800.0
2012-11-12 15:15:00,7.68,7.69,7.68,7.68,81600.0,6.7826,6.7914,6.7826,6.7826,81600.0
2012-11-12 15:20:00,7.68,7.68,7.67,7.68,48800.0,6.7826,6.7826,6.7738,6.7826,48800.0
2012-11-12 15:25:00,7.68,7.68,7.67,7.68,67200.0,6.7826,6.7826,6.7738,6.7826,67200.0
2012-11-12 15:30:00,7.68,7.68,7.67,7.68,100800.0,6.7826,6.7826,6.7738,6.7826,100800.0
2012-11-12 15:35:00,7.68,7.68,7.67,7.68,72000.0,6.7826,6.7826,6.7738,6.7826,72000.0
2012-11-12 15:40:00,7.68,7.68,7.68,7.68,105600.0,6.7826,6.7826,6.7826,6.7826,105600.0
2012-11-12 15:45:00,7.68,7.68,7.67,7.68,118400.0,6.7826,6.7826,6.7738,6.7826,118400.0
2012-11-12 15:50:00,7.67,7.68,7.67,7.67,65600.0,6.7738,6.7826,6.7738,6.7738,65600.0
2012-11-12 15:55:00,7.67,7.68,7.67,7.67,216000.0,6.7738,6.7826,6.7738,6.7738,216000.0
2012-11-13 09:30:00,7.61,7.63,7.6,7.62,31200.0,6.7208,6.7385,6.712,6.7296,31200.0
2012-11-13 09:35:00,7.62,7.63,7.61,7.61,35200.0,6.7296,6.7385,6.7208,6.7208,35200.0
2012-11-13 09:40:00,7.62,7.62,7.61,7.61,30400.0,6.7296,6.7296,6.7208,6.7208,30400.0
2012-11-13 09:45:00,7.62,7.62,7.61,7.62,36800.0,6.7296,6.7296,6.7208,6.7296,36800.0
2012-11-13 09:50:00,7.62,7.62,7.59,7.6,38400.0,6.7296,6.7296,6.7031,6.712,38400.0
2012-11-13 09:55:00,7.59,7.61,7.59,7.61,83200.0,6.7031,6.7208,6.7031,6.7208,83200.0
2012-11-13 10:00:00,7.61,7.62,7.6,7.6,16800.0,6.7208,6.7296,6.712,6.712,16800.0
2012-11-13 10:05:00,7.6,7.6,7.59,7.6,29600.0,6.712,6.712,6.7031,6.712,29600.0
2012-11-13 10:10:00,7.6,7.63,7.6,7.62,30400.0,6.712,6.7385,6.712,6.7296,30400.0
2012-11-13 10:15:00,7.62,7.62,7.61,7.61,4000.0,6.7296,6.7296,6.7208,6.7208,4000.0
2012-11-13 10:20:00,7.61,7.64,7.61,7.63,10400.0,6.7208,6.7473,6.7208,6.7385,10400.0
2012-11-13 10:25:00,7.63,7.63,7.62,7.63,4800.0,6.7385,6.7385,6.7296,6.7385,4800.0
2012-11-13 10:30:00,7.63,7.64,7.62,7.63,9600.0,6.7385,6.7473,6.7296,6.7385,9600.0
2012-11-13 10:35:00,7.64,7.65,7.64,7.64,16800.0,6.7473,6.7561,6.7473,6.7473,16800.0
2012-11-13 10:40:00,7.65,7.65,7.63,7.63,22400.0,6.7561,6.7561,6.7385,6.7385,22400.0
2012-11-13 10:45:00,7.63,7.64,7.63,7.64,15200.0,6.7385,6.7473,6.7385,6.7473,15200.0
2012-11-13 10:50:00,7.65,7.66,7.65,7.65,5600.0,6.7561,6.7649,6.7561,6.7561,5600.0
2012-11-13 10:55:00,7.66,7.67,7.66,7.67,32000.0,6.7649,6.7738,6.7649,6.7738,32000.0
2012-11-13 11:00:00,7.67,7.68,7.67,7.67,32000.0,6.7738,6.7826,6.7738,6.7738,32000.0
2012-11-13 11:05:00,7.68,7.69,7.67,7.69,16000.0,6.7826,6.7914,6.7738,6.7914,16000.0
2012-11-13 11:10:00,7.68,7.68,7.68,7.68,14400.0,6.7826,6.7826,6.7826,6.7826,14400.0
2012-11-13 11:15:00,7.68,7.68,7.68,7.68,26400.0,6.7826,6.7826,6.7826,6.7826,26400.0
2012-11-13 11:20:00,7.68,7.69,7.68,7.68,14400.0,6.7826,6.7914,6.7826,6.7826,14400.0
2012-11-13 11:25:00,7.68,7.68,7.67,7.67,9600.0,6.7826,6.7826,6.7738,6.7738,9600.0
2012-11-13 11:30:00,7.68,7.68,7.68,7.68,5600.0,6.7826,6.7826,6.7826,6.7826,5600.0
2012-11-13 11:35:00,7.68,7.68,7.67,7.67,16000.0,6.7826,6.7826,6.7738,6.7738,16000.0
2012-11-13 11:40:00,7.67,7.68,7.66,7.68,39200.0,6.7738,6.7826,6.7649,6.7826,39200.0
2012-11-13 11:45:00,7.68,7.68,7.67,7.67,4800.0,6.7826,6.7826,6.7738,6.7738,4800.0
2012-11-13 11:50:00,7.67,7.68,7.67,7.67,24800.0,6.7738,6.7826,6.7738,6.7738,24800.0
2012-11-13 11:55:00,7.67,7.68,7.67,7.67,33600.0,6.7738,6.7826,6.7738,6.7738,33600.0
2012-11-13 12:00:00,7.67,7.67,7.67,7.67,5600.0,6.7738,6.7738,6.7738,6.7738,5600.0
2012-11-13 12:05:00,7.67,7.67,7.66,7.66,13600.0,6.7738,6.7738,6.7649,6.7649,13600.0
2012-11-13 12:10:00,7.66,7.66,7.66,7.66,13600.0,6.7649,6.7649,6.7649,6.7649,13600.0
2012-11-13 12:15:00,7.66,7.66,7.66,7.66,6400.0,6.7649,6.7649,6.7649,6.7649,6400.0
2012-11-13 12:20:00,7.66,7.66,7.65,7.65,14400.0,6.7649,6.7649,6.7561,6.7561,14400.0
2012-11-13 12:25:00,7.65,7.65,7.64,7.65,6400.0,6.7561,6.7561,6.7473,6.7561,6400.0
2012-11-13 12:30:00,7.65,7.65,7.63,7.64,50400.0,6.7561,6.7561,6.7385,6.7473,50400.0
2012-11-13 12:35:00,7.64,7.64,7.63,7.63,19200.0,6.7473,6.7473,6.7385,6.7385,19200.0
2012-11-13 12:40:00,7.64,7.65,7.64,7.64,41600.0,6.7473,6.7561,6.7473,6.7473,41600.0
2012-11-13 12:45:00,7.64,7.65,7.64,7.65,24000.0,6.7473,6.7561,6.7473,6.7561,24000.0
2012-11-13 12:50:00,7.65,7.65,7.64,7.65,22400.0,6.7561,6.7561,6.7473,6.7561,22400.0
2012-11-13 12:55:00,7.65,7.65,7.64,7.65,12800.0,6.7561,6.7561,6.7473,6.7561,12800.0
2012-11-13 13:00:00,7.65,7.65,7.64,7.64,60800.0,6.7561,6.7561,6.7473,6.7473,60800.0
2012-11-13 13:05:00,7.64,7.64,7.63,7.64,45600.0,6.7473,6.7473,6.7385,6.7473,45600.0
2012-11-13 13:10:00,7.64,7.65,7.64,7.65,21600.0,6.7473,6.7561,6.7473,6.7561,21600.0
2012-11-13 13:15:00,7.65,7.65,7.64,7.65,27200.0,6.7561,6.7561,6.7473,6.7561,27200.0
2012-11-13 13:20:00,7.65,7.65,7.64,7.64,25600.0,6.7561,6.7561,6.7473,6.7473,25600.0
2012-11-13 13:25:00,7.64,7.65,7.64,7.64,30400.0,6.7473,6.7561,6.7473,6.7473,30400.0
2012-11-13 13:30:00,7.65,7.65,7.65,7.65,27200.0,6.7561,6.7561,6.7561,6.7561,27200.0
2012-11-13 13:35:00,7.65,7.65,7.64,7.64,26400.0,6.7561,6.7561,6.7473,6.7473,26400.0
2012-11-13 13:40:00,7.64,7.65,7.64,7.64,25600.0,6.7473,6.7561,6.7473,6.7473,25600.0
2012-11-13 13:45:00,7.65,7.65,7.64,7.64,28000.0,6.7561,6.7561,6.7473,6.7473,28000.0
2012-11-13 13:50:00,7.65,7.66,7.65,7.65,26400.0,6.7561,6.7649,6.7561,6.7561,26400.0
2012-11-13 13:55:00,7.65,7.65,7.65,7.65,28000.0,6.7561,6.7561,6.7561,6.7561,28000.0
2012-11-13 14:00:00,7.65,7.66,7.64,7.65,100000.0,6.7561,6.7649,6.7473,6.7561,100000.0
2012-11-13 14:05:00,7.65,7.65,7.64,7.65,57600.0,6.7561,6.7561,6.7473,6.7561,57600.0
2012-11-13 14:10:00,7.65,7.65,7.64,7.64,32000.0,6.7561,6.7561,6.7473,6.7473,32000.0
2012-11-13 14:15:00,7.64,7.64,7.64,7.64,48800.0,6.7473,6.7473,6.7473,6.7473,48800.0
2012-11-13 14:20:00,7.64,7.64,7.64,7.64,20000.0,6.7473,6.7473,6.7473,6.7473,20000.0
2012-11-13 14:25:00,7.64,7.64,7.64,7.64,20000.0,6.7473,6.7473,6.7473,6.7473,20000.0
2012-11-13 14:30:00,7.64,7.64,7.63,7.63,32000.0,6.7473,6.7473,6.7385,6.7385,32000.0
2012-11-13 14:35:00,7.63,7.63,7.62,7.62,33600.0,6.7385,6.7385,6.7296,6.7296,33600.0
2012-11-13 14:40:00,7.63,7.63,7.62,7.63,23200.0,6.7385,6.7385,6.7296,6.7385,23200.0
2012-11-13 14:45:00,7.63,7.63,7.62,7.63,54400.0,6.7385,6.7385,6.7296,6.7385,54400.0
2012-11-13 14:50:00,7.63,7.63,7.62,7.63,36800.0,6.7385,6.7385,6.7296,6.7385,36800.0
2012-11-13 14:55:00,7.63,7.63,7.62,7.62,19200.0,6.7385,6.7385,6.7296,6.7296,19200.0
2012-11-13 15:00:00,7.62,7.63,7.62,7.63,58400.0,6.7296,6.7385,6.7296,6.7385,58400.0
2012-11-13 15:05:00,7.63,7.63,7.61,7.62,44000.0,6.7385,6.7385,6.7208,6.7296,44000.0
2012-11-13 15:10:00,7.61,7.61,7.61,7.61,36800.0,6.7208,6.7208,6.7208,6.7208,36800.0
2012-11-13 15:15:00,7.61,7.61,7.61,7.61,32800.0,6.7208,6.7208,6.7208,6.7208,32800.0
2012-11-13 15:20:00,7.61,7.61,7.59,7.6,85600.0,6.7208,6.7208,6.7031,6.712,85600.0
2012-11-13 15:25:00,7.6,7.6,7.59,7.59,29600.0,6.712,6.712,6.7031,6.7031,29600.0
2012-11-13 15:30:00,7.59,7.6,7.59,7.6,56000.0,6.7031,6.712,6.7031,6.712,56000.0
2012-11-13 15:35:00,7.6,7.6,7.59,7.6,66400.0,6.712,6.712,6.7031,6.712,66400.0
2012-11-13 15:40:00,7.6,7.6,7.58,7.58,72000.0,6.712,6.712,6.6943,6.6943,72000.0
2012-11-13 15:45:00,7.58,7.59,7.58,7.59,110400.0,6.6943,6.7031,6.6943,6.7031,110400.0
2012-11-13 15:50:00,7.59,7.59,7.58,7.58,130400.0,6.7031,6.7031,6.6943,6.6943,130400.0
2012-11-13 15:55:00,7.58,7.59,7.58,7.58,156000.0,6.6943,6.7031,6.6943,6.6943,156000.0
2012-11-14 09:30:00,7.59,7.62,7.58,7.62,60000.0,6.7031,6.7296,6.6943,6.7296,60000.0
2012-11-14 09:35:00,7.62,7.62,7.61,7.62,41600.0,6.7296,6.7296,6.7208,6.7296,41600.0
2012-11-14 09:40:00,7.61,7.61,7.6,7.61,13600.0,6.7208,6.7208,6.712,6.7208,13600.0
2012-11-14 09:45:00,7.62,7.62,7.61,7.61,9600.0,6.7296,6.7296,6.7208,6.7208,9600.0
2012-11-14 09:50:00,7.61,7.61,7.59,7.59,66400.0,6.7208,6.7208,6.7031,6.7031,66400.0
2012-11-14 09:55:00,7.59,7.59,7.57,7.58,28800.0,6.7031,6.7031,6.6855,6.6943,28800.0
2012-11-14 10:00:00,7.58,7.58,7.57,7.57,46400.0,6.6943,6.6943,6.6855,6.6855,46400.0
2012-11-14 10:05:00,7.57,7.58,7.57,7.57,28800.0,6.6855,6.6943,6.6855,6.6855,28800.0
2012-11-14 10:10:00,7.57,7.57,7.55,7.55,20800.0,6.6855,6.6855,6.6678,6.6678,20800.0
2012-11-14 10:15:00,7.56,7.56,7.54,7.55,70400.0,6.6766,6.6766,6.659,6.6678,70400.0
2012-11-14 10:20:00,7.55,7.55,7.53,7.54,33600.0,6.6678,6.6678,6.6501,6.659,33600.0
2012-11-14 10:25:00,7.54,7.54,7.52,7.52,56000.0,6.659,6.659,6.6413,6.6413,56000.0
2012-11-14 10:30:00,7.51,7.52,7.5,7.51,43200.0,6.6325,6.6413,6.6236,6.6325,43200.0
2012-11-14 10:35:00,7.52,7.52,7.51,7.51,272800.0,6.6413,6.6413,6.6325,6.6325,272800.0
2012-11-14 10:40:00,7.51,7.52,7.51,7.52,416000.0,6.6325,6.6413,6.6325,6.6413,416000.0
2012-11-14 10:45:00,7.52,7.53,7.52,7.52,52000.0,6.6413,6.6501,6.6413,6.6413,52000.0
2012-11-14 10:50:00,7.52,7.52,7.51,7.52,81600.0,6.6413,6.6413,6.6325,6.6413,81600.0
2012-11-14 10:55:00,7.52,7.52,7.51,7.52,259200.0,6.6413,6.6413,6.6325,6.6413,259200.0
2012-11-14 11:00:00,7.52,7.52,7.5,7.5,24000.0,6.6413,6.6413,6.6236,6.6236,24000.0
2012-11-14 11:05:00,7.5,7.51,7.5,7.5,74400.0,6.6236,6.6325,6.6236,6.6236,74400.0
2012-11-14 11:10:00,7.5,7.5,7.49,7.49,24000.0,6.6236,6.6236,6.6148,6.6148,24000.0
2012-11-14 11:15:00,7.49,7.49,7.48,7.49,22400.0,6.6148,6.6148,6.606,6.6148,22400.0
2012-11-14 11:20:00,7.48,7.49,7.48,7.48,47200.0,6.606,6.6148,6.606,6.606,47200.0
2012-11-14 11:25:00,7.49,7.5,7.48,7.49,77600.0,6.6148,6.6236,6.606,6.6148,77600.0
2012-11-14 11:30:00,7.49,7.49,7.49,7.49,35200.0,6.6148,6.6148,6.6148,6.6148,35200.0
2012-11-14 11:35:00,7.49,7.49,7.48,7.49,42400.0,6.6148,6.6148,6.606,6.6148,42400.0
2012-11-14 11:40:00,7.48,7.5,7.48,7.5,32800.0,6.606,6.6236,6.606,6.6236,32800.0
2012-11-14 11:45:00,7.5,7.5,7.5,7.5,68800.0,6.6236,6.6236,6.6236,6.6236,68800.0
2012-11-14 11:50:00,7.5,7.5,7.49,7.5,35200.0,6.6236,6.6236,6.6148,6.6236,35200.0
2012-11-14 11:55:00,7.5,7.5,7.5,7.5,28000.0,6.6236,6.6236,6.6236,6.6236,28000.0
2012-11-14 12:00:00,7.5,7.5,7.49,7.5,11200.0,6.6236,6.6236,6.6148,6.6236,11200.0
2012-11-14 12:05:00,7.5,7.5,7.49,7.49,21600.0,6.6236,6.6236,6.6148,6.6148,21600.0
2012-11-14 12:10:00,7.49,7.49,7.47,7.48,37600.0,6.6148,6.6148,6.5971,6.606,37600.0
2012-11-14 12:15:00,7.48,7.48,7.48,7.48,15200.0,6.606,6.606,6.606,6.606,15200.0
2012-11-14 12:20:00,7.48,7.48,7.47,7.48,56800.0,6.606,6.606,6.5971,6.606,56800.0
2012-11-14 12:25:00,7.48,7.49,7.48,7.48,23200.0,6.606,6.6148,6.606,6.606,23200.0
2012-11-14 12:30:00,7.48,7.49,7.48,7.48,19200.0,6.606,6.6148,6.606,6.606,19200.0
2012-11-14 12:35:00,7.48,7.48,7.47,7.47,28000.0,6.606,6.606,6.5971,6.5971,28000.0
2012-11-14 12:40:00,7.48,7.48,7.47,7.48,16000.0,6.606,6.606,6.5971,6.606,16000.0
2012-11-14 12:45:00,7.48,7.48,7.47,7.48,23200.0,6.606,6.606,6.5971,6.606,23200.0
2012-11-14 12:50:00,7.48,7.5,7.47,7.5,103200.0,6.606,6.6236,6.5971,6.6236,103200.0
2012-11-14 12:55:00,7.5,7.5,7.47,7.48,84000.0,6.6236,6.6236,6.5971,6.606,84000.0
2012-11-14 13:00:00,7.47,7.48,7.47,7.48,26400.0,6.5971,6.606,6.5971,6.606,26400.0
2012-11-14 13:05:00,7.47,7.47,7.46,7.46,24000.0,6.5971,6.5971,6.5883,6.5883,24000.0
2012-11-14 13:10:00,7.47,7.47,7.46,7.47,54400.0,6.5971,6.5971,6.5883,6.5971,54400.0
2012-11-14 13:15:00,7.47,7.47,7.47,7.47,32000.0,6.5971,6.5971,6.5971,6.5971,32000.0
2012-11-14 13:20:00,7.47,7.48,7.47,7.48,24000.0,6.5971,6.606,6.5971,6.606,24000.0
2012-11-14 13:25:00,7.47,7.48,7.47,7.48,37600.0,6.5971,6.606,6.5971,6.606,37600.0
2012-11-14 13:30:00,7.47,7.48,7.47,7.47,35200.0,6.5971,6.606,6.5971,6.5971,35200.0
2012-11-14 13:35:00,7.47,7.49,7.47,7.47,30400.0,6.5971,6.6148,6.5971,6.5971,30400.0
2012-11-14 13:40:00,7.48,7.48,7.47,7.47,29600.0,6.606,6.606,6.5971,6.5971,29600.0
2012-11-14 13:45:00,7.47,7.47,7.46,7.47,33600.0,6.5971,6.5971,6.5883,6.5971,33600.0
2012-11-14 13:50:00,7.47,7.47,7.46,7.47,28800.0,6.5971,6.5971,6.5883,6.5971,28800.0
2012-11-14 13:55:00,7.47,7.48,7.47,7.47,52000.0,6.5971,6.606,6.5971,6.5971,52000.0
2012-11-14 14:00:00,7.47,7.49,7.47,7.47,38400.0,6.5971,6.6148,6.5971,6.5971,38400.0
2012-11-14 14:05:00,7.47,7.48,7.47,7.47,33600.0,6.5971,6.606,6.5971,6.5971,33600.0
2012-11-14 14:10:00,7.46,7.46,7.44,7.45,42400.0,6.5883,6.5883,6.5707,6.5795,42400.0
2012-11-14 14:15:00,7.45,7.45,7.44,7.44,27200.0,6.5795,6.5795,6.5707,6.5707,27200.0
2012-11-14 14:20:00,7.44,7.44,7.43,7.44,20800.0,6.5707,6.5707,6.5618,6.5707,20800.0
2012-11-14 14:25:00,7.44,7.45,7.43,7.45,27200.0,6.5707,6.5795,6.5618,6.5795,27200.0
2012-11-14 14:30:00,7.45,7.45,7.44,7.44,42400.0,6.5795,6.5795,6.5707,6.5707,42400.0
2012-11-14 14:35:00,7.44,7.45,7.44,7.44,26400.0,6.5707,6.5795,6.5707,6.5707,26400.0
2012-11-14 14:40:00,7.44,7.44,7.44,7.44,44000.0,6.5707,6.5707,6.5707,6.5707,44000.0
2012-11-14 14:45:00,7.44,7.45,7.44,7.44,22400.0,6.5707,6.5795,6.5707,6.5707,22400.0
2012-11-14 14:50:00,7.43,7.44,7.43,7.44,26400.0,6.5618,6.5707,6.5618,6.5707,26400.0
2012-11-14 14:55:00,7.44,7.44,7.43,7.43,24000.0,6.5707,6.5707,6.5618,6.5618,24000.0
2012-11-14 15:00:00,7.43,7.43,7.42,7.42,43200.0,6.5618,6.5618,6.553,6.553,43200.0
2012-11-14 15:05:00,7.42,7.43,7.4,7.4,48000.0,6.553,6.5618,6.5353,6.5353,48000.0
2012-11-14 15:10:00,7.41,7.41,7.41,7.41,48000.0,6.5442,6.5442,6.5442,6.5442,48000.0
2012-11-14 15:15:00,7.41,7.41,7.4,7.4,48000.0,6.5442,6.5442,6.5353,6.5353,48000.0
2012-11-14 15:20:00,7.4,7.4,7.39,7.39,40800.0,6.5353,6.5353,6.5265,6.5265,40800.0
2012-11-14 15:25:00,7.4,7.41,7.4,7.41,48800.0,6.5353,6.5442,6.5353,6.5442,48800.0
2012-11-14 15:30:00,7.41,7.41,7.4,7.4,116000.0,6.5442,6.5442,6.5353,6.5353,116000.0
2012-11-14 15:35:00,7.4,7.41,7.4,7.4,133600.0,6.5353,6.5442,6.5353,6.5353,133600.0
2012-11-14 15:40:00,7.4,7.4,7.38,7.39,107200.0,6.5353,6.5353,6.5177,6.5265,107200.0
2012-11-14 15:45:00,7.39,7.39,7.39,7.39,104000.0,6.5265,6.5265,6.5265,6.5265,104000.0
2012-11-14 15:50:00,7.39,7.39,7.38,7.38,205600.0,6.5265,6.5265,6.5177,6.5177,205600.0
2012-11-14 15:55:00,7.38,7.41,7.38,7.41,556800.0,6.5177,6.5442,6.5177,6.5442,556800.0
2012-11-15 09:30:00,7.4,7.42,7.37,7.4,48800.0,6.5353,6.553,6.5088,6.5353,48800.0
2012-11-15 09:35:00,7.41,7.44,7.41,7.43,67200.0,6.5442,6.5707,6.5442,6.5618,67200.0
2012-11-15 09:40:00,7.44,7.44,7.4,7.4,104800.0,6.5707,6.5707,6.5353,6.5353,104800.0
2012-11-15 09:45:00,7.41,7.41,7.38,7.38,36000.0,6.5442,6.5442,6.5177,6.5177,36000.0
2012-11-15 09:50:00,7.37,7.38,7.36,7.36,72800.0,6.5088,6.5177,6.5,6.5,72800.0
2012-11-15 09:55:00,7.36,7.36,7.34,7.35,109600.0,6.5,6.5,6.4823,6.4912,109600.0
2012-11-15 10:00:00,7.35,7.36,7.33,7.36,158400.0,6.4912,6.5,6.4735,6.5,158400.0
2012-11-15 10:05:00,7.36,7.38,7.36,7.38,68000.0,6.5,6.5177,6.5,6.5177,68000.0
2012-11-15 10:10:00,7.38,7.38,7.36,7.37,84000.0,6.5177,6.5177,6.5,6.5088,84000.0
2012-11-15 10:15:00,7.37,7.38,7.37,7.38,67200.0,6.5088,6.5177,6.5088,6.5177,67200.0
2012-11-15 10:20:00,7.37,7.37,7.36,7.37,52000.0,6.5088,6.5088,6.5,6.5088,52000.0
2012-11-15 10:25:00,7.37,7.37,7.35,7.36,44000.0,6.5088,6.5088,6.4912,6.5,44000.0
2012-11-15 10:30:00,7.35,7.37,7.35,7.37,37600.0,6.4912,6.5088,6.4912,6.5088,37600.0
2012-11-15 10:35:00,7.36,7.37,7.36,7.37,47200.0,6.5,6.5088,6.5,6.5088,47200.0
2012-11-15 10:40:00,7.37,7.37,7.36,7.36,40000.0,6.5088,6.5088,6.5,6.5,40000.0
2012-11-15 10:45:00,7.36,7.37,7.36,7.37,47200.0,6.5,6.5088,6.5,6.5088,47200.0
2012-11-15 10:50:00,7.37,7.37,7.36,7.36,46400.0,6.5088,6.5088,6.5,6.5,46400.0
2012-11-15 10:55:00,7.36,7.36,7.35,7.35,36800.0,6.5,6.5,6.4912,6.4912,36800.0
2012-11-15 11:00:00,7.35,7.35,7.34,7.35,92000.0,6.4912,6.4912,6.4823,6.4912,92000.0
2012-11-15 11:05:00,7.35,7.35,7.34,7.34,74400.0,6.4912,6.4912,6.4823,6.4823,74400.0
2012-11-15 11:10:00,7.34,7.35,7.33,7.34,42400.0,6.4823,6.4912,6.4735,6.4823,42400.0
2012-11-15 11:15:00,7.34,7.34,7.33,7.33,41600.0,6.4823,6.4823,6.4735,6.4735,41600.0
2012-11-15 11:20:00,7.32,7.34,7.32,7.34,46400.0,6.4647,6.4823,6.4647,6.4823,46400.0
2012-11-15 11:25:00,7.34,7.34,7.33,7.33,21600.0,6.4823,6.4823,6.4735,6.4735,21600.0
2012-11-15 11:30:00,7.33,7.34,7.33,7.33,30400.0,6.4735,6.4823,6.4735,6.4735,30400.0
2012-11-15 11:35:00,7.33,7.34,7.33,7.34,41600.0,6.4735,6.4823,6.4735,6.4823,41600.0
2012-11-15 11:40:00,7.34,7.34,7.33,7.33,47200.0,6.4823,6.4823,6.4735,6.4735,47200.0
2012-11-15 11:45:00,7.33,7.33,7.3,7.31,50400.0,6.4735,6.4735,6.447,6.4558,50400.0
2012-11-15 11:50:00,7.31,7.32,7.3,7.31,30400.0,6.4558,6.4647,6.447,6.4558,30400.0
2012-11-15 11:55:00,7.31,7.32,7.31,7.31,32000.0,6.4558,6.4647,6.4558,6.4558,32000.0
2012-11-15 12:00:00,7.32,7.32,7.31,7.32,28000.0,6.4647,6.4647,6.4558,6.4647,28000.0
2012-11-15 12:05:00,7.32,7.32,7.31,7.31,18400.0,6.4647,6.4647,6.4558,6.4558,18400.0
2012-11-15 12:10:00,7.31,7.31,7.31,7.31,20800.0,6.4558,6.4558,6.4558,6.4558,20800.0
2012-11-15 12:15:00,7.31,7.31,7.3,7.31,29600.0,6.4558,6.4558,6.447,6.4558,29600.0
2012-11-15 12:20:00,7.3,7.31,7.3,7.3,11200.0,6.447,6.4558,6.447,6.447,11200.0
2012-11-15 12:25:00,7.3,7.3,7.29,7.3,36000.0,6.447,6.447,6.4382,6.447,36000.0
2012-11-15 12:30:00,7.3,7.3,7.3,7.3,37600.0,6.447,6.447,6.447,6.447,37600.0
2012-11-15 12:35:00,7.3,7.32,7.3,7.32,13600.0,6.447,6.4647,6.447,6.4647,13600.0
2012-11-15 12:40:00,7.32,7.32,7.31,7.31,44000.0,6.4647,6.4647,6.4558,6.4558,44000.0
2012-11-15 12:45:00,7.31,7.32,7.31,7.32,22400.0,6.4558,6.4647,6.4558,6.4647,22400.0
2012-11-15 12:50:00,7.32,7.32,7.31,7.31,13600.0,6.4647,6.4647,6.4558,6.4558,13600.0
2012-11-15 12:55:00,7.31,7.31,7.31,7.31,16000.0,6.4558,6.4558,6.4558,6.4558,16000.0
2012-11-15 13:00:00,7.31,7.32,7.31,7.31,41600.0,6.4558,6.4647,6.4558,6.4558,41600.0
2012-11-15 13:05:00,7.31,7.32,7.31,7.31,39200.0,6.4558,6.4647,6.4558,6.4558,39200.0
2012-11-15 13:10:00,7.32,7.33,7.31,7.32,36000.0,6.4647,6.4735,6.4558,6.4647,36000.0
2012-11-15 13:15:00,7.32,7.33,7.32,7.33,43200.0,6.4647,6.4735,6.4647,6.4735,43200.0
2012-11-15 13:20:00,7.33,7.33,7.32,7.33,122400.0,6.4735,6.4735,6.4647,6.4735,122400.0
2012-11-15 13:25:00,7.33,7.33,7.32,7.33,29600.0,6.4735,6.4735,6.4647,6.4735,29600.0
2012-11-15 13:30:00,7.33,7.33,7.33,7.33,42400.0,6.4735,6.4735,6.4735,6.4735,42400.0
2012-11-15 13:35:00,7.33,7.34,7.33,7.34,44800.0,6.4735,6.4823,6.4735,6.4823,44800.0
2012-11-15 13:40:00,7.33,7.34,7.33,7.33,27200.0,6.4735,6.4823,6.4735,6.4735,27200.0
2012-11-15 13:45:00,7.33,7.34,7.33,7.33,36000.0,6.4735,6.4823,6.4735,6.4735,36000.0
2012-11-15 13:50:00,7.33,7.34,7.33,7.34,68800.0,6.4735,6.4823,6.4735,6.4823,68800.0
2012-11-15 13:55:00,7.34,7.34,7.33,7.33,17600.0,6.4823,6.4823,6.4735,6.4735,17600.0
2012-11-15 14:00:00,7.33,7.34,7.33,7.33,61600.0,6.4735,6.4823,6.4735,6.4735,61600.0
2012-11-15 14:05:00,7.33,7.33,7.32,7.32,26400.0,6.4735,6.4735,6.4647,6.4647,26400.0
2012-11-15 14:10:00,7.32,7.33,7.32,7.33,48800.0,6.4647,6.4735,6.4647,6.4735,48800.0
2012-11-15 14:15:00,7.32,7.33,7.32,7.33,72800.0,6.4647,6.4735,6.4647,6.4735,72800.0
2012-11-15 14:20:00,7.33,7.33,7.32,7.33,76000.0,6.4735,6.4735,6.4647,6.4735,76000.0
2012-11-15 14:25:00,7.33,7.33,7.32,7.33,55200.0,6.4735,6.4735,6.4647,6.4735,55200.0
2012-11-15 14:30:00,7.33,7.33,7.32,7.32,40000.0,6.4735,6.4735,6.4647,6.4647,40000.0
2012-11-15 14:35:00,7.32,7.33,7.32,7.32,37600.0,6.4647,6.4735,6.4647,6.4647,37600.0
2012-11-15 14:40:00,7.32,7.33,7.32,7.32,38400.0,6.4647,6.4735,6.4647,6.4647,38400.0
2012-11-15 14:45:00,7.32,7.32,7.32,7.32,20800.0,6.4647,6.4647,6.4647,6.4647,20800.0
2012-11-15 14:50:00,7.32,7.33,7.32,7.33,36000.0,6.4647,6.4735,6.4647,6.4735,36000.0
2012-11-15 14:55:00,7.33,7.33,7.32,7.32,39200.0,6.4735,6.4735,6.4647,6.4647,39200.0
2012-11-15 15:00:00,7.32,7.33,7.31,7.31,72800.0,6.4647,6.4735,6.4558,6.4558,72800.0
2012-11-15 15:05:00,7.31,7.32,7.3,7.31,88800.0,6.4558,6.4647,6.447,6.4558,88800.0
2012-11-15 15:10:00,7.31,7.32,7.31,7.31,80000.0,6.4558,6.4647,6.4558,6.4558,80000.0
2012-11-15 15:15:00,7.31,7.32,7.31,7.31,147200.0,6.4558,6.4647,6.4558,6.4558,147200.0
2012-11-15 15:20:00,7.31,7.32,7.31,7.31,73600.0,6.4558,6.4647,6.4558,6.4558,73600.0
2012-11-15 15:25:00,7.31,7.31,7.3,7.3,151200.0,6.4558,6.4558,6.447,6.447,151200.0
2012-11-15 15:30:00,7.3,7.3,7.29,7.29,146400.0,6.447,6.447,6.4382,6.4382,146400.0
2012-11-15 15:35:00,7.3,7.31,7.29,7.31,163200.0,6.447,6.4558,6.4382,6.4558,163200.0
2012-11-15 15:40:00,7.31,7.33,7.31,7.33,128800.0,6.4558,6.4735,6.4558,6.4735,128800.0
2012-11-15 15:45:00,7.34,7.35,7.34,7.34,158400.0,6.4823,6.4912,6.4823,6.4823,158400.0
2012-11-15 15:50:00,7.34,7.35,7.34,7.35,212000.0,6.4823,6.4912,6.4823,6.4912,212000.0
2012-11-15 15:55:00,7.35,7.36,7.34,7.34,382400.0,6.4912,6.5,6.4823,6.4823,382400.0
2012-11-16 09:30:00,7.34,7.37,7.32,7.33,763200.0,6.4823,6.5088,6.4647,6.4735,763200.0
2012-11-16 09:35:00,7.32,7.34,7.32,7.34,40000.0,6.4647,6.4823,6.4647,6.4823,40000.0
2012-11-16 09:40:00,7.34,7.34,7.31,7.32,34400.0,6.4823,6.4823,6.4558,6.4647,34400.0
2012-11-16 09:45:00,7.32,7.32,7.3,7.32,78400.0,6.4647,6.4647,6.447,6.4647,78400.0
2012-11-16 09:50:00,7.32,7.33,7.31,7.31,24000.0,6.4647,6.4735,6.4558,6.4558,24000.0
2012-11-16 09:55:00,7.3,7.31,7.29,7.3,51200.0,6.447,6.4558,6.4382,6.447,51200.0
2012-11-16 10:00:00,7.3,7.3,7.28,7.29,47200.0,6.447,6.447,6.4293,6.4382,47200.0
2012-11-16 10:05:00,7.3,7.31,7.29,7.31,26400.0,6.447,6.4558,6.4382,6.4558,26400.0
2012-11-16 10:10:00,7.31,7.31,7.29,7.3,25600.0,6.4558,6.4558,6.4382,6.447,25600.0
2012-11-16 10:15:00,7.3,7.32,7.3,7.3,54400.0,6.447,6.4647,6.447,6.447,54400.0
2012-11-16 10:20:00,7.3,7.32,7.3,7.31,20800.0,6.447,6.4647,6.447,6.4558,20800.0
2012-11-16 10:25:00,7.31,7.32,7.31,7.32,29600.0,6.4558,6.4647,6.4558,6.4647,29600.0
2012-11-16 10:30:00,7.32,7.32,7.3,7.31,37600.0,6.4647,6.4647,6.447,6.4558,37600.0
2012-11-16 10:35:00,7.31,7.32,7.31,7.32,24800.0,6.4558,6.4647,6.4558,6.4647,24800.0
2012-11-16 10:40:00,7.32,7.33,7.31,7.32,16000.0,6.4647,6.4735,6.4558,6.4647,16000.0
2012-11-16 10:45:00,7.32,7.32,7.31,7.31,26400.0,6.4647,6.4647,6.4558,6.4558,26400.0
2012-11-16 10:50:00,7.31,7.32,7.31,7.32,24000.0,6.4558,6.4647,6.4558,6.4647,24000.0
2012-11-16 10:55:00,7.32,7.33,7.31,7.32,15200.0,6.4647,6.4735,6.4558,6.4647,15200.0
2012-11-16 11:00:00,7.31,7.33,7.31,7.33,30400.0,6.4558,6.4735,6.4558,6.4735,30400.0
2012-11-16 11:05:00,7.33,7.33,7.31,7.32,43200.0,6.4735,6.4735,6.4558,6.4647,43200.0
2012-11-16 11:10:00,7.31,7.32,7.31,7.32,48800.0,6.4558,6.4647,6.4558,6.4647,48800.0
2012-11-16 11:15:00,7.31,7.32,7.31,7.32,113600.0,6.4558,6.4647,6.4558,6.4647,113600.0
2012-11-16 11:20:00,7.31,7.32,7.31,7.32,23200.0,6.4558,6.4647,6.4558,6.4647,23200.0
2012-11-16 11:25:00,7.32,7.32,7.3,7.31,147200.0,6.4647,6.4647,6.447,6.4558,147200.0
2012-11-16 11:30:00,7.31,7.32,7.31,7.32,20800.0,6.4558,6.4647,6.4558,6.4647,20800.0
2012-11-16 11:35:00,7.32,7.32,7.31,7.32,16800.0,6.4647,6.4647,6.4558,6.4647,16800.0
2012-11-16 11:40:00,7.32,7.36,7.32,7.34,60000.0,6.4647,6.5,6.4647,6.4823,60000.0
2012-11-16 11:45:00,7.35,7.37,7.34,7.37,28000.0,6.4912,6.5088,6.4823,6.5088,28000.0
2012-11-16 11:50:00,7.37,7.38,7.36,7.36,30400.0,6.5088,6.5177,6.5,6.5,30400.0
2012-11-16 11:55:00,7.36,7.39,7.36,7.39,52800.0,6.5,6.5265,6.5,6.5265,52800.0
2012-11-16 12:00:00,7.39,7.4,7.39,7.4,25600.0,6.5265,6.5353,6.5265,6.5353,25600.0
2012-11-16 12:05:00,7.4,7.4,7.37,7.38,21600.0,6.5353,6.5353,6.5088,6.5177,21600.0
2012-11-16 12:10:00,7.39,7.39,7.37,7.37,31200.0,6.5265,6.5265,6.5088,6.5088,31200.0
2012-11-16 12:15:00,7.38,7.39,7.37,7.39,17600.0,6.5177,6.5265,6.5088,6.5265,17600.0
2012-11-16 12:20:00,7.39,7.39,7.38,7.39,12000.0,6.5265,6.5265,6.5177,6.5265,12000.0
2012-11-16 12:25:00,7.4,7.4,7.39,7.39,10400.0,6.5353,6.5353,6.5265,6.5265,10400.0
2012-11-16 12:30:00,7.4,7.42,7.4,7.42,25600.0,6.5353,6.553,6.5353,6.553,25600.0
2012-11-16 12:35:00,7.42,7.42,7.41,7.41,15200.0,6.553,6.553,6.5442,6.5442,15200.0
2012-11-16 12:40:00,7.41,7.42,7.41,7.41,5600.0,6.5442,6.553,6.5442,6.5442,5600.0
2012-11-16 12:45:00,7.41,7.41,7.4,7.41,27200.0,6.5442,6.5442,6.5353,6.5442,27200.0
2012-11-16 12:50:00,7.4,7.41,7.4,7.41,14400.0,6.5353,6.5442,6.5353,6.5442,14400.0
2012-11-16 12:55:00,7.41,7.41,7.4,7.41,12000.0,6.5442,6.5442,6.5353,6.5442,12000.0
2012-11-16 13:00:00,7.41,7.41,7.4,7.4,20000.0,6.5442,6.5442,6.5353,6.5353,20000.0
2012-11-16 13:05:00,7.4,7.41,7.4,7.41,9600.0,6.5353,6.5442,6.5353,6.5442,9600.0
2012-11-16 13:10:00,7.4,7.4,7.39,7.39,8800.0,6.5353,6.5353,6.5265,6.5265,8800.0
2012-11-16 13:15:00,7.39,7.39,7.38,7.38,30400.0,6.5265,6.5265,6.5177,6.5177,30400.0
2012-11-16 13:20:00,7.38,7.38,7.38,7.38,19200.0,6.5177,6.5177,6.5177,6.5177,19200.0
2012-11-16 13:25:00,7.38,7.38,7.38,7.38,5600.0,6.5177,6.5177,6.5177,6.5177,5600.0
2012-11-16 13:30:00,7.38,7.38,7.38,7.38,13600.0,6.5177,6.5177,6.5177,6.5177,13600.0
2012-11-16 13:35:00,7.37,7.37,7.36,7.37,15200.0,6.5088,6.5088,6.5,6.5088,15200.0
2012-11-16 13:40:00,7.36,7.37,7.36,7.37,10400.0,6.5,6.5088,6.5,6.5088,10400.0
2012-11-16 13:45:00,7.37,7.37,7.36,7.37,34400.0,6.5088,6.5088,6.5,6.5088,34400.0
2012-11-16 13:50:00,7.37,7.38,7.37,7.38,32000.0,6.5088,6.5177,6.5088,6.5177,32000.0
2012-11-16 13:55:00,7.38,7.39,7.38,7.38,34400.0,6.5177,6.5265,6.5177,6.5177,34400.0
2012-11-16 14:00:00,7.38,7.39,7.37,7.38,197600.0,6.5177,6.5265,6.5088,6.5177,197600.0
2012-11-16 14:05:00,7.38,7.38,7.37,7.37,60800.0,6.5177,6.5177,6.5088,6.5088,60800.0
2012-11-16 14:10:00,7.37,7.37,7.36,7.36,33600.0,6.5088,6.5088,6.5,6.5,33600.0
2012-11-16 14:15:00,7.36,7.36,7.35,7.36,31200.0,6.5,6.5,6.4912,6.5,31200.0
2012-11-16 14:20:00,7.36,7.36,7.34,7.34,33600.0,6.5,6.5,6.4823,6.4823,33600.0
2012-11-16 14:25:00,7.35,7.35,7.34,7.35,23200.0,6.4912,6.4912,6.4823,6.4912,23200.0
2012-11-16 14:30:00,7.35,7.35,7.33,7.33,71200.0,6.4912,6.4912,6.4735,6.4735,71200.0
2012-11-16 14:35:00,7.34,7.35,7.33,7.35,36000.0,6.4823,6.4912,6.4735,6.4912,36000.0
2012-11-16 14:40:00,7.34,7.35,7.34,7.35,36000.0,6.4823,6.4912,6.4823,6.4912,36000.0
2012-11-16 14:45:00,7.35,7.36,7.35,7.35,42400.0,6.4912,6.5,6.4912,6.4912,42400.0
2012-11-16 14:50:00,7.35,7.36,7.35,7.36,44000.0,6.4912,6.5,6.4912,6.5,44000.0
2012-11-16 14:55:00,7.35,7.36,7.35,7.36,47200.0,6.4912,6.5,6.4912,6.5,47200.0
2012-11-16 15:00:00,7.36,7.36,7.35,7.35,60000.0,6.5,6.5,6.4912,6.4912,60000.0
2012-11-16 15:05:00,7.35,7.37,7.35,7.37,176000.0,6.4912,6.5088,6.4912,6.5088,176000.0
2012-11-16 15:10:00,7.37,7.37,7.37,7.37,57600.0,6.5088,6.5088,6.5088,6.5088,57600.0
2012-11-16 15:15:00,7.37,7.38,7.37,7.38,75200.0,6.5088,6.5177,6.5088,6.5177,75200.0
2012-11-16 15:20:00,7.38,7.38,7.38,7.38,56800.0,6.5177,6.5177,6.5177,6.5177,56800.0
2012-11-16 15:25:00,7.38,7.38,7.37,7.38,47200.0,6.5177,6.5177,6.5088,6.5177,47200.0
2012-11-16 15:30:00,7.38,7.39,7.38,7.39,62400.0,6.5177,6.5265,6.5177,6.5265,62400.0
2012-11-16 15:35:00,7.39,7.39,7.38,7.39,88000.0,6.5265,6.5265,6.5177,6.5265,88000.0
2012-11-16 15:40:00,7.39,7.4,7.39,7.4,59200.0,6.5265,6.5353,6.5265,6.5353,59200.0
2012-11-16 15:45:00,7.4,7.4,7.38,7.38,67200.0,6.5353,6.5353,6.5177,6.5177,67200.0
2012-11-16 15:50:00,7.38,7.39,7.38,7.39,107200.0,6.5177,6.5265,6.5177,6.5265,107200.0
2012-11-16 15:55:00,7.38,7.4,7.38,7.39,184800.0,6.5177,6.5353,6.5177,6.5265,184800.0
2012-11-19 09:30:00,7.46,7.52,7.46,7.48,140000.0,6.5883,6.6413,6.5883,6.606,140000.0
2012-11-19 09:35:00,7.46,7.49,7.46,7.49,56000.0,6.5883,6.6148,6.5883,6.6148,56000.0
2012-11-19 09:40:00,7.5,7.5,7.48,7.48,23200.0,6.6236,6.6236,6.606,6.606,23200.0
2012-11-19 09:45:00,7.48,7.5,7.47,7.49,29600.0,6.606,6.6236,6.5971,6.6148,29600.0
2012-11-19 09:50:00,7.49,7.5,7.48,7.48,16000.0,6.6148,6.6236,6.606,6.606,16000.0
2012-11-19 09:55:00,7.5,7.5,7.48,7.48,36000.0,6.6236,6.6236,6.606,6.606,36000.0
2012-11-19 10:00:00,7.49,7.5,7.48,7.49,14400.0,6.6148,6.6236,6.606,6.6148,14400.0
2012-11-19 10:05:00,7.49,7.49,7.48,7.48,12000.0,6.6148,6.6148,6.606,6.606,12000.0
2012-11-19 10:10:00,7.48,7.49,7.48,7.48,12800.0,6.606,6.6148,6.606,6.606,12800.0
2012-11-19 10:15:00,7.47,7.48,7.47,7.48,1600.0,6.5971,6.606,6.5971,6.606,1600.0
2012-11-19 10:20:00,7.49,7.49,7.48,7.48,61600.0,6.6148,6.6148,6.606,6.606,61600.0
2012-11-19 10:25:00,7.48,7.49,7.48,7.49,32000.0,6.606,6.6148,6.606,6.6148,32000.0
2012-11-19 10:30:00,7.49,7.49,7.48,7.49,9600.0,6.6148,6.6148,6.606,6.6148,9600.0
2012-11-19 10:35:00,7.49,7.5,7.49,7.49,42400.0,6.6148,6.6236,6.6148,6.6148,42400.0
2012-11-19 10:40:00,7.49,7.5,7.49,7.5,22400.0,6.6148,6.6236,6.6148,6.6236,22400.0
2012-11-19 10:45:00,7.5,7.5,7.5,7.5,15200.0,6.6236,6.6236,6.6236,6.6236,15200.0
2012-11-19 10:50:00,7.5,7.5,7.49,7.49,4000.0,6.6236,6.6236,6.6148,6.6148,4000.0
2012-11-19 10:55:00,7.5,7.5,7.49,7.5,9600.0,6.6236,6.6236,6.6148,6.6236,9600.0
2012-11-19 11:00:00,7.49,7.5,7.49,7.49,8800.0,6.6148,6.6236,6.6148,6.6148,8800.0
2012-11-19 11:05:00,7.5,7.5,7.49,7.5,37600.0,6.6236,6.6236,6.6148,6.6236,37600.0
2012-11-19 11:10:00,7.5,7.5,7.49,7.49,66400.0,6.6236,6.6236,6.6148,6.6148,66400.0
2012-11-19 11:15:00,7.5,7.5,7.5,7.5,30400.0,6.6236,6.6236,6.6236,6.6236,30400.0
2012-11-19 11:20:00,7.5,7.51,7.5,7.51,64000.0,6.6236,6.6325,6.6236,6.6325,64000.0
2012-11-19 11:25:00,7.51,7.52,7.51,7.52,10400.0,6.6325,6.6413,6.6325,6.6413,10400.0
2012-11-19 11:30:00,7.52,7.52,7.51,7.51,16800.0,6.6413,6.6413,6.6325,6.6325,16800.0
2012-11-19 11:35:00,7.51,7.52,7.51,7.51,8800.0,6.6325,6.6413,6.6325,6.6325,8800.0
2012-11-19 11:40:00,7.51,7.51,7.51,7.51,22400.0,6.6325,6.6325,6.6325,6.6325,22400.0
2012-11-19 11:45:00,7.51,7.51,7.51,7.51,7200.0,6.6325,6.6325,6.6325,6.6325,7200.0
2012-11-19 11:50:00,7.51,7.51,7.51,7.51,11200.0,6.6325,6.6325,6.6325,6.6325,11200.0
2012-11-19 11:55:00,7.51,7.51,7.51,7.51,15200.0,6.6325,6.6325,6.6325,6.6325,15200.0
2012-11-19 12:00:00,7.51,7.52,7.51,7.51,30400.0,6.6325,6.6413,6.6325,6.6325,30400.0
2012-11-19 12:05:00,7.51,7.52,7.51,7.51,10400.0,6.6325,6.6413,6.6325,6.6325,10400.0
2012-11-19 12:10:00,7.51,7.51,7.51,7.51,1600.0,6.6325,6.6325,6.6325,6.6325,1600.0
2012-11-19 12:15:00,7.51,7.51,7.51,7.51,43200.0,6.6325,6.6325,6.6325,6.6325,43200.0
2012-11-19 12:20:00,7.51,7.51,7.51,7.51,7200.0,6.6325,6.6325,6.6325,6.6325,7200.0
2012-11-19 12:25:00,7.51,7.51,7.51,7.51,4000.0,6.6325,6.6325,6.6325,6.6325,4000.0
2012-11-19 12:30:00,7.51,7.51,7.51,7.51,5600.0,6.6325,6.6325,6.6325,6.6325,5600.0
2012-11-19 12:35:00,7.51,7.51,7.5,7.5,8800.0,6.6325,6.6325,6.6236,6.6236,8800.0
2012-11-19 12:40:00,7.5,7.51,7.5,7.51,8800.0,6.6236,6.6325,6.6236,6.6325,8800.0
2012-11-19 12:45:00,7.51,7.51,7.5,7.5,9600.0,6.6325,6.6325,6.6236,6.6236,9600.0
2012-11-19 12:50:00,7.5,7.51,7.5,7.51,8000.0,6.6236,6.6325,6.6236,6.6325,8000.0
2012-11-19 12:55:00,7.51,7.51,7.5,7.51,30400.0,6.6325,6.6325,6.6236,6.6325,30400.0
2012-11-19 13:00:00,7.51,7.51,7.51,7.51,3200.0,6.6325,6.6325,6.6325,6.6325,3200.0
2012-11-19 13:05:00,7.51,7.52,7.51,7.51,133600.0,6.6325,6.6413,6.6325,6.6325,133600.0
2012-11-19 13:10:00,7.52,7.52,7.52,7.52,8800.0,6.6413,6.6413,6.6413,6.6413,8800.0
2012-11-19 13:15:00,7.52,7.52,7.52,7.52,16000.0,6.6413,6.6413,6.6413,6.6413,16000.0
2012-11-19 13:20:00,7.52,7.52,7.52,7.52,24800.0,6.6413,6.6413,6.6413,6.6413,24800.0
2012-11-19 13:25:00,7.52,7.52,7.52,7.52,8000.0,6.6413,6.6413,6.6413,6.6413,8000.0
2012-11-19 13:30:00,7.52,7.52,7.52,7.52,4800.0,6.6413,6.6413,6.6413,6.6413,4800.0
2012-11-19 13:35:00,7.52,7.53,7.52,7.53,96800.0,6.6413,6.6501,6.6413,6.6501,96800.0
2012-11-19 13:40:00,7.53,7.53,7.53,7.53,16800.0,6.6501,6.6501,6.6501,6.6501,16800.0
2012-11-19 13:45:00,7.53,7.53,7.53,7.53,4800.0,6.6501,6.6501,6.6501,6.6501,4800.0
2012-11-19 13:50:00,7.53,7.53,7.53,7.53,2400.0,6.6501,6.6501,6.6501,6.6501,2400.0
2012-11-19 13:55:00,7.53,7.53,7.53,7.53,15200.0,6.6501,6.6501,6.6501,6.6501,15200.0
2012-11-19 14:00:00,7.53,7.54,7.53,7.53,11200.0,6.6501,6.659,6.6501,6.6501,11200.0
2012-11-19 14:05:00,7.53,7.53,7.52,7.52,34400.0,6.6501,6.6501,6.6413,6.6413,34400.0
2012-11-19 14:10:00,7.52,7.53,7.52,7.53,43200.0,6.6413,6.6501,6.6413,6.6501,43200.0
2012-11-19 14:15:00,7.53,7.54,7.53,7.54,44000.0,6.6501,6.659,6.6501,6.659,44000.0
2012-11-19 14:20:00,7.54,7.54,7.54,7.54,81600.0,6.659,6.659,6.659,6.659,81600.0
2012-11-19 14:25:00,7.54,7.54,7.54,7.54,29600.0,6.659,6.659,6.659,6.659,29600.0
2012-11-19 14:30:00,7.54,7.55,7.54,7.55,32000.0,6.659,6.6678,6.659,6.6678,32000.0
2012-11-19 14:35:00,7.55,7.55,7.54,7.55,68800.0,6.6678,6.6678,6.659,6.6678,68800.0
2012-11-19 14:40:00,7.55,7.56,7.55,7.56,52000.0,6.6678,6.6766,6.6678,6.6766,52000.0
2012-11-19 14:45:00,7.56,7.56,7.56,7.56,38400.0,6.6766,6.6766,6.6766,6.6766,38400.0
2012-11-19 14:50:00,7.56,7.56,7.55,7.55,23200.0,6.6766,6.6766,6.6678,6.6678,23200.0
2012-11-19 14:55:00,7.55,7.55,7.54,7.54,45600.0,6.6678,6.6678,6.659,6.659,45600.0
2012-11-19 15:00:00,7.54,7.54,7.54,7.54,30400.0,6.659,6.659,6.659,6.659,30400.0
2012-11-19 15:05:00,7.54,7.54,7.54,7.54,12800.0,6.659,6.659,6.659,6.659,12800.0
2012-11-19 15:10:00,7.54,7.55,7.54,7.54,15200.0,6.659,6.6678,6.659,6.659,15200.0
2012-11-19 15:15:00,7.54,7.55,7.54,7.54,52800.0,6.659,6.6678,6.659,6.659,52800.0
2012-11-19 15:20:00,7.54,7.55,7.54,7.55,44000.0,6.659,6.6678,6.659,6.6678,44000.0
2012-11-19 15:25:00,7.55,7.55,7.55,7.55,20800.0,6.6678,6.6678,6.6678,6.6678,20800.0
2012-11-19 15:30:00,7.55,7.55,7.55,7.55,48000.0,6.6678,6.6678,6.6678,6.6678,48000.0
2012-11-19 15:35:00,7.55,7.55,7.54,7.54,52000.0,6.6678,6.6678,6.659,6.659,52000.0
2012-11-19 15:40:00,7.54,7.55,7.54,7.54,43200.0,6.659,6.6678,6.659,6.659,43200.0
2012-11-19 15:45:00,7.55,7.55,7.54,7.55,67200.0,6.6678,6.6678,6.659,6.6678,67200.0
2012-11-19 15:50:00,7.55,7.56,7.55,7.56,133600.0,6.6678,6.6766,6.6678,6.6766,133600.0
2012-11-19 15:55:00,7.56,7.57,7.55,7.56,460000.0,6.6766,6.6855,6.6678,6.6766,460000.0
2012-11-20 09:30:00,7.55,7.55,7.53,7.55,40800.0,6.6678,6.6678,6.6501,6.6678,40800.0
2012-11-20 09:35:00,7.55,7.57,7.55,7.55,23200.0,6.6678,6.6855,6.6678,6.6678,23200.0
2012-11-20 09:40:00,7.54,7.55,7.53,7.54,74400.0,6.659,6.6678,6.6501,6.659,74400.0
2012-11-20 09:45:00,7.54,7.55,7.54,7.55,27200.0,6.659,6.6678,6.659,6.6678,27200.0
2012-11-20 09:50:00,7.55,7.55,7.54,7.54,10400.0,6.6678,6.6678,6.659,6.659,10400.0
2012-11-20 09:55:00,7.54,7.56,7.54,7.56,15200.0,6.659,6.6766,6.659,6.6766,15200.0
2012-11-20 10:00:00,7.56,7.56,7.56,7.56,16800.0,6.6766,6.6766,6.6766,6.6766,16800.0
2012-11-20 10:05:00,7.56,7.56,7.55,7.56,10400.0,6.6766,6.6766,6.6678,6.6766,10400.0
2012-11-20 10:10:00,7.56,7.59,7.55,7.59,45600.0,6.6766,6.7031,6.6678,6.7031,45600.0
2012-11-20 10:15:00,7.58,7.59,7.58,7.58,14400.0,6.6943,6.7031,6.6943,6.6943,14400.0
2012-11-20 10:20:00,7.58,7.59,7.58,7.59,14400.0,6.6943,6.7031,6.6943,6.7031,14400.0
2012-11-20 10:25:00,7.59,7.59,7.58,7.58,4800.0,6.7031,6.7031,6.6943,6.6943,4800.0
2012-11-20 10:30:00,7.58,7.58,7.58,7.58,12000.0,6.6943,6.6943,6.6943,6.6943,12000.0
2012-11-20 10:35:00,7.59,7.59,7.56,7.57,105600.0,6.7031,6.7031,6.6766,6.6855,105600.0
2012-11-20 10:40:00,7.57,7.57,7.56,7.56,32000.0,6.6855,6.6855,6.6766,6.6766,32000.0
2012-11-20 10:45:00,7.56,7.56,7.56,7.56,28800.0,6.6766,6.6766,6.6766,6.6766,28800.0
2012-11-20 10:50:00,7.56,7.56,7.55,7.55,10400.0,6.6766,6.6766,6.6678,6.6678,10400.0
2012-11-20 10:55:00,7.55,7.56,7.55,7.56,48800.0,6.6678,6.6766,6.6678,6.6766,48800.0
2012-11-20 11:00:00,7.55,7.55,7.55,7.55,22400.0,6.6678,6.6678,6.6678,6.6678,22400.0
2012-11-20 11:05:00,7.56,7.56,7.55,7.56,186400.0,6.6766,6.6766,6.6678,6.6766,186400.0
2012-11-20 11:10:00,7.56,7.56,7.55,7.56,29600.0,6.6766,6.6766,6.6678,6.6766,29600.0
2012-11-20 11:15:00,7.55,7.56,7.55,7.56,16000.0,6.6678,6.6766,6.6678,6.6766,16000.0
2012-11-20 11:20:00,7.56,7.57,7.56,7.56,8000.0,6.6766,6.6855,6.6766,6.6766,8000.0
2012-11-20 11:25:00,7.56,7.57,7.56,7.56,12800.0,6.6766,6.6855,6.6766,6.6766,12800.0
2012-11-20 11:30:00,7.56,7.57,7.56,7.56,11200.0,6.6766,6.6855,6.6766,6.6766,11200.0
2012-11-20 11:35:00,7.56,7.56,7.56,7.56,6400.0,6.6766,6.6766,6.6766,6.6766,6400.0
2012-11-20 11:40:00,7.56,7.56,7.56,7.56,11200.0,6.6766,6.6766,6.6766,6.6766,11200.0
2012-11-20 11:45:00,7.57,7.57,7.56,7.56,49600.0,6.6855,6.6855,6.6766,6.6766,49600.0
2012-11-20 11:50:00,7.56,7.57,7.56,7.57,79200.0,6.6766,6.6855,6.6766,6.6855,79200.0
2012-11-20 11:55:00,7.57,7.57,7.57,7.57,18400.0,6.6855,6.6855,6.6855,6.6855,18400.0
2012-11-20 12:00:00,7.57,7.57,7.57,7.57,1600.0,6.6855,6.6855,6.6855,6.6855,1600.0
2012-11-20 12:05:00,7.57,7.57,7.56,7.56,32000.0,6.6855,6.6855,6.6766,6.6766,32000.0
2012-11-20 12:10:00,7.56,7.56,7.56,7.56,12000.0,6.6766,6.6766,6.6766,6.6766,12000.0
2012-11-20 12:15:00,7.56,7.56,7.55,7.56,17600.0,6.6766,6.6766,6.6678,6.6766,17600.0
2012-11-20 12:20:00,7.55,7.55,7.55,7.55,6400.0,6.6678,6.6678,6.6678,6.6678,6400.0
2012-11-20 12:25:00,7.55,7.55,7.55,7.55,9600.0,6.6678,6.6678,6.6678,6.6678,9600.0
2012-11-20 12:30:00,7.55,7.55,7.54,7.54,8800.0,6.6678,6.6678,6.659,6.659,8800.0
2012-11-20 12:35:00,7.54,7.54,7.54,7.54,8000.0,6.659,6.659,6.659,6.659,8000.0
2012-11-20 12:40:00,7.53,7.54,7.53,7.53,24800.0,6.6501,6.659,6.6501,6.6501,24800.0
2012-11-20 12:45:00,7.53,7.54,7.53,7.53,14400.0,6.6501,6.659,6.6501,6.6501,14400.0
2012-11-20 12:50:00,7.53,7.53,7.53,7.53,9600.0,6.6501,6.6501,6.6501,6.6501,9600.0
2012-11-20 12:55:00,7.53,7.53,7.53,7.53,13600.0,6.6501,6.6501,6.6501,6.6501,13600.0
2012-11-20 13:00:00,7.53,7.53,7.51,7.52,40800.0,6.6501,6.6501,6.6325,6.6413,40800.0
2012-11-20 13:05:00,7.52,7.53,7.52,7.53,157600.0,6.6413,6.6501,6.6413,6.6501,157600.0
2012-11-20 13:10:00,7.53,7.53,7.51,7.52,83200.0,6.6501,6.6501,6.6325,6.6413,83200.0
2012-11-20 13:15:00,7.51,7.52,7.51,7.52,20000.0,6.6325,6.6413,6.6325,6.6413,20000.0
2012-11-20 13:20:00,7.52,7.53,7.52,7.52,40000.0,6.6413,6.6501,6.6413,6.6413,40000.0
2012-11-20 13:25:00,7.52,7.53,7.49,7.49,32000.0,6.6413,6.6501,6.6148,6.6148,32000.0
2012-11-20 13:30:00,7.5,7.5,7.5,7.5,29600.0,6.6236,6.6236,6.6236,6.6236,29600.0
2012-11-20 13:35:00,7.51,7.51,7.5,7.51,12800.0,6.6325,6.6325,6.6236,6.6325,12800.0
2012-11-20 13:40:00,7.5,7.51,7.5,7.5,5600.0,6.6236,6.6325,6.6236,6.6236,5600.0
2012-11-20 13:45:00,7.5,7.51,7.49,7.51,19200.0,6.6236,6.6325,6.6148,6.6325,19200.0
2012-11-20 13:50:00,7.51,7.51,7.5,7.5,11200.0,6.6325,6.6325,6.6236,6.6236,11200.0
2012-11-20 13:55:00,7.5,7.51,7.5,7.51,38400.0,6.6236,6.6325,6.6236,6.6325,38400.0
2012-11-20 14:00:00,7.51,7.52,7.51,7.51,14400.0,6.6325,6.6413,6.6325,6.6325,14400.0
2012-11-20 14:05:00,7.51,7.51,7.51,7.51,8000.0,6.6325,6.6325,6.6325,6.6325,8000.0
2012-11-20 14:10:00,7.51,7.52,7.51,7.51,16000.0,6.6325,6.6413,6.6325,6.6325,16000.0
2012-11-20 14:15:00,7.52,7.52,7.51,7.52,40000.0,6.6413,6.6413,6.6325,6.6413,40000.0
2012-11-20 14:20:00,7.52,7.53,7.52,7.52,42400.0,6.6413,6.6501,6.6413,6.6413,42400.0
2012-11-20 14:25:00,7.52,7.53,7.52,7.53,32000.0,6.6413,6.6501,6.6413,6.6501,32000.0
2012-11-20 14:30:00,7.52,7.52,7.52,7.52,10400.0,6.6413,6.6413,6.6413,6.6413,10400.0
2012-11-20 14:35:00,7.51,7.51,7.51,7.51,28800.0,6.6325,6.6325,6.6325,6.6325,28800.0
2012-11-20 14:40:00,7.51,7.51,7.51,7.51,21600.0,6.6325,6.6325,6.6325,6.6325,21600.0
2012-11-20 14:45:00,7.51,7.52,7.51,7.51,16800.0,6.6325,6.6413,6.6325,6.6325,16800.0
2012-11-20 14:50:00,7.51,7.52,7.51,7.52,21600.0,6.6325,6.6413,6.6325,6.6413,21600.0
2012-11-20 14:55:00,7.52,7.52,7.51,7.51,17600.0,6.6413,6.6413,6.6325,6.6325,17600.0
2012-11-20 15:00:00,7.52,7.53,7.52,7.53,46400.0,6.6413,6.6501,6.6413,6.6501,46400.0
2012-11-20 15:05:00,7.53,7.53,7.52,7.53,36800.0,6.6501,6.6501,6.6413,6.6501,36800.0
2012-11-20 15:10:00,7.53,7.54,7.53,7.53,24800.0,6.6501,6.659,6.6501,6.6501,24800.0
2012-11-20 15:15:00,7.53,7.53,7.53,7.53,15200.0,6.6501,6.6501,6.6501,6.6501,15200.0
2012-11-20 15:20:00,7.53,7.53,7.52,7.52,6400.0,6.6501,6.6501,6.6413,6.6413,6400.0
2012-11-20 15:25:00,7.53,7.53,7.52,7.52,21600.0,6.6501,6.6501,6.6413,6.6413,21600.0
2012-11-20 15:30:00,7.53,7.54,7.52,7.53,44000.0,6.6501,6.659,6.6413,6.6501,44000.0
2012-11-20 15:35:00,7.54,7.54,7.53,7.53,30400.0,6.659,6.659,6.6501,6.6501,30400.0
2012-11-20 15:40:00,7.53,7.54,7.53,7.53,56000.0,6.6501,6.659,6.6501,6.6501,56000.0
2012-11-20 15:45:00,7.53,7.54,7.53,7.53,56000.0,6.6501,6.659,6.6501,6.6501,56000.0
2012-11-20 15:50:00,7.54,7.55,7.53,7.55,64000.0,6.659,6.6678,6.6501,6.6678,64000.0
2012-11-20 15:55:00,7.55,7.55,7.54,7.55,123200.0,6.6678,6.6678,6.659,6.6678,123200.0
2012-11-21 09:30:00,7.57,7.57,7.55,7.57,66400.0,6.6855,6.6855,6.6678,6.6855,66400.0
2012-11-21 09:35:00,7.57,7.6,7.56,7.59,123200.0,6.6855,6.712,6.6766,6.7031,123200.0
2012-11-21 09:40:00,7.59,7.61,7.59,7.59,56800.0,6.7031,6.7208,6.7031,6.7031,56800.0
2012-11-21 09:45:00,7.59,7.59,7.58,7.58,53600.0,6.7031,6.7031,6.6943,6.6943,53600.0
2012-11-21 09:50:00,7.59,7.59,7.57,7.57,77600.0,6.7031,6.7031,6.6855,6.6855,77600.0
2012-11-21 09:55:00,7.57,7.59,7.57,7.59,54400.0,6.6855,6.7031,6.6855,6.7031,54400.0
2012-11-21 10:00:00,7.59,7.59,7.57,7.57,40000.0,6.7031,6.7031,6.6855,6.6855,40000.0
2012-11-21 10:05:00,7.57,7.57,7.56,7.57,25600.0,6.6855,6.6855,6.6766,6.6855,25600.0
2012-11-21 10:10:00,7.56,7.57,7.55,7.56,33600.0,6.6766,6.6855,6.6678,6.6766,33600.0
2012-11-21 10:15:00,7.56,7.56,7.56,7.56,17600.0,6.6766,6.6766,6.6766,6.6766,17600.0
2012-11-21 10:20:00,7.56,7.56,7.56,7.56,17600.0,6.6766,6.6766,6.6766,6.6766,17600.0
2012-11-21 10:25:00,7.55,7.56,7.55,7.56,23200.0,6.6678,6.6766,6.6678,6.6766,23200.0
2012-11-21 10:30:00,7.56,7.56,7.56,7.56,15200.0,6.6766,6.6766,6.6766,6.6766,15200.0
2012-11-21 10:35:00,7.56,7.56,7.56,7.56,33600.0,6.6766,6.6766,6.6766,6.6766,33600.0
2012-11-21 10:40:00,7.56,7.56,7.55,7.56,18400.0,6.6766,6.6766,6.6678,6.6766,18400.0
2012-11-21 10:45:00,7.56,7.56,7.55,7.56,64000.0,6.6766,6.6766,6.6678,6.6766,64000.0
2012-11-21 10:50:00,7.55,7.56,7.55,7.56,22400.0,6.6678,6.6766,6.6678,6.6766,22400.0
2012-11-21 10:55:00,7.56,7.56,7.55,7.56,16800.0,6.6766,6.6766,6.6678,6.6766,16800.0
2012-11-21 11:00:00,7.56,7.56,7.56,7.56,4800.0,6.6766,6.6766,6.6766,6.6766,4800.0
2012-11-21 11:05:00,7.56,7.57,7.56,7.57,92800.0,6.6766,6.6855,6.6766,6.6855,92800.0
2012-11-21 11:10:00,7.57,7.59,7.57,7.59,16800.0,6.6855,6.7031,6.6855,6.7031,16800.0
2012-11-21 11:15:00,7.59,7.59,7.58,7.59,27200.0,6.7031,6.7031,6.6943,6.7031,27200.0
2012-11-21 11:20:00,7.58,7.58,7.58,7.58,17600.0,6.6943,6.6943,6.6943,6.6943,17600.0
2012-11-21 11:25:00,7.58,7.59,7.58,7.59,29600.0,6.6943,6.7031,6.6943,6.7031,29600.0
2012-11-21 11:30:00,7.59,7.6,7.59,7.59,21600.0,6.7031,6.712,6.7031,6.7031,21600.0
2012-11-21 11:35:00,7.59,7.59,7.58,7.59,11200.0,6.7031,6.7031,6.6943,6.7031,11200.0
2012-11-21 11:40:00,7.58,7.58,7.58,7.58,18400.0,6.6943,6.6943,6.6943,6.6943,18400.0
2012-11-21 11:45:00,7.58,7.59,7.58,7.58,11200.0,6.6943,6.7031,6.6943,6.6943,11200.0
2012-11-21 11:50:00,7.58,7.59,7.58,7.59,20800.0,6.6943,6.7031,6.6943,6.7031,20800.0
2012-11-21 11:55:00,7.59,7.59,7.58,7.58,6400.0,6.7031,6.7031,6.6943,6.6943,6400.0
2012-11-21 12:00:00,7.58,7.58,7.57,7.57,12000.0,6.6943,6.6943,6.6855,6.6855,12000.0
2012-11-21 12:05:00,7.58,7.58,7.57,7.58,14400.0,6.6943,6.6943,6.6855,6.6943,14400.0
2012-11-21 12:10:00,7.58,7.58,7.58,7.58,3200.0,6.6943,6.6943,6.6943,6.6943,3200.0
2012-11-21 12:15:00,7.59,7.59,7.59,7.59,8800.0,6.7031,6.7031,6.7031,6.7031,8800.0
2012-11-21 12:20:00,7.59,7.59,7.59,7.59,10400.0,6.7031,6.7031,6.7031,6.7031,10400.0
2012-11-21 12:25:00,7.59,7.59,7.58,7.59,12000.0,6.7031,6.7031,6.6943,6.7031,12000.0
2012-11-21 12:30:00,7.59,7.59,7.59,7.59,13600.0,6.7031,6.7031,6.7031,6.7031,13600.0
2012-11-21 12:35:00,7.59,7.59,7.59,7.59,2400.0,6.7031,6.7031,6.7031,6.7031,2400.0
2012-11-21 12:40:00,7.59,7.6,7.59,7.59,9600.0,6.7031,6.712,6.7031,6.7031,9600.0
2012-11-21 12:45:00,7.6,7.6,7.59,7.59,37600.0,6.712,6.712,6.7031,6.7031,37600.0
2012-11-21 12:50:00,7.6,7.6,7.59,7.59,53600.0,6.712,6.712,6.7031,6.7031,53600.0
2012-11-21 12:55:00,7.59,7.6,7.59,7.59,51200.0,6.7031,6.712,6.7031,6.7031,51200.0
2012-11-21 13:00:00,7.6,7.6,7.59,7.6,59200.0,6.712,6.712,6.7031,6.712,59200.0
2012-11-21 13:05:00,7.59,7.6,7.59,7.59,20800.0,6.7031,6.712,6.7031,6.7031,20800.0
2012-11-21 13:10:00,7.59,7.6,7.59,7.6,4000.0,6.7031,6.712,6.7031,6.712,4000.0
2012-11-21 13:15:00,7.6,7.6,7.59,7.59,28000.0,6.712,6.712,6.7031,6.7031,28000.0
2012-11-21 13:20:00,7.59,7.6,7.59,7.6,9600.0,6.7031,6.712,6.7031,6.712,9600.0
2012-11-21 13:25:00,7.59,7.6,7.59,7.6,5600.0,6.7031,6.712,6.7031,6.712,5600.0
2012-11-21 13:30:00,7.59,7.59,7.59,7.59,4000.0,6.7031,6.7031,6.7031,6.7031,4000.0
2012-11-21 13:35:00,7.59,7.6,7.59,7.6,46400.0,6.7031,6.712,6.7031,6.712,46400.0
2012-11-21 13:40:00,7.6,7.61,7.59,7.6,64800.0,6.712,6.7208,6.7031,6.712,64800.0
2012-11-21 13:45:00,7.6,7.6,7.59,7.6,60000.0,6.712,6.712,6.7031,6.712,60000.0
2012-11-21 13:50:00,7.6,7.6,7.6,7.6,17600.0,6.712,6.712,6.712,6.712,17600.0
2012-11-21 13:55:00,7.61,7.61,7.6,7.6,5600.0,6.7208,6.7208,6.712,6.712,5600.0
2012-11-21 14:00:00,7.6,7.6,7.6,7.6,7200.0,6.712,6.712,6.712,6.712,7200.0
2012-11-21 14:05:00,7.6,7.61,7.6,7.61,35200.0,6.712,6.7208,6.712,6.7208,35200.0
2012-11-21 14:10:00,7.61,7.61,7.61,7.61,8000.0,6.7208,6.7208,6.7208,6.7208,8000.0
2012-11-21 14:15:00,7.61,7.61,7.61,7.61,16800.0,6.7208,6.7208,6.7208,6.7208,16800.0
2012-11-21 14:20:00,7.61,7.61,7.61,7.61,22400.0,6.7208,6.7208,6.7208,6.7208,22400.0
2012-11-21 14:25:00,7.61,7.61,7.61,7.61,8000.0,6.7208,6.7208,6.7208,6.7208,8000.0
2012-11-21 14:30:00,7.61,7.61,7.61,7.61,27200.0,6.7208,6.7208,6.7208,6.7208,27200.0
2012-11-21 14:35:00,7.61,7.61,7.61,7.61,12000.0,6.7208,6.7208,6.7208,6.7208,12000.0
2012-11-21 14:40:00,7.61,7.61,7.6,7.61,6400.0,6.7208,6.7208,6.712,6.7208,6400.0
2012-11-21 14:45:00,7.61,7.61,7.6,7.6,7200.0,6.7208,6.7208,6.712,6.712,7200.0
2012-11-21 14:50:00,7.61,7.61,7.6,7.6,12800.0,6.7208,6.7208,6.712,6.712,12800.0
2012-11-21 14:55:00,7.61,7.61,7.6,7.6,15200.0,6.7208,6.7208,6.712,6.712,15200.0
2012-11-21 15:00:00,7.61,7.61,7.6,7.6,15200.0,6.7208,6.7208,6.712,6.712,15200.0
2012-11-21 15:05:00,7.6,7.6,7.6,7.6,14400.0,6.712,6.712,6.712,6.712,14400.0
2012-11-21 15:10:00,7.6,7.61,7.6,7.6,12000.0,6.712,6.7208,6.712,6.712,12000.0
2012-11-21 15:15:00,7.6,7.6,7.6,7.6,11200.0,6.712,6.712,6.712,6.712,11200.0
2012-11-21 15:20:00,7.6,7.6,7.6,7.6,59200.0,6.712,6.712,6.712,6.712,59200.0
2012-11-21 15:25:00,7.6,7.6,7.59,7.59,40000.0,6.712,6.712,6.7031,6.7031,40000.0
2012-11-21 15:30:00,7.59,7.6,7.59,7.59,40800.0,6.7031,6.712,6.7031,6.7031,40800.0
2012-11-21 15:35:00,7.59,7.6,7.59,7.59,52000.0,6.7031,6.712,6.7031,6.7031,52000.0
2012-11-21 15:40:00,7.59,7.6,7.59,7.59,34400.0,6.7031,6.712,6.7031,6.7031,34400.0
2012-11-21 15:45:00,7.59,7.59,7.59,7.59,76800.0,6.7031,6.7031,6.7031,6.7031,76800.0
2012-11-21 15:50:00,7.59,7.59,7.58,7.59,107200.0,6.7031,6.7031,6.6943,6.7031,107200.0
2012-11-21 15:55:00,7.59,7.6,7.59,7.59,130400.0,6.7031,6.712,6.7031,6.7031,130400.0
2012-11-23 09:30:00,7.62,7.65,7.6,7.6,69600.0,6.7296,6.7561,6.712,6.712,69600.0
2012-11-23 09:35:00,7.6,7.64,7.6,7.61,41600.0,6.712,6.7473,6.712,6.7208,41600.0
2012-11-23 09:40:00,7.61,7.62,7.6,7.6,25600.0,6.7208,6.7296,6.712,6.712,25600.0
2012-11-23 09:45:00,7.6,7.61,7.6,7.61,20000.0,6.712,6.7208,6.712,6.7208,20000.0
2012-11-23 09:50:00,7.62,7.63,7.62,7.63,20800.0,6.7296,6.7385,6.7296,6.7385,20800.0
2012-11-23 09:55:00,7.63,7.63,7.62,7.62,5600.0,6.7385,6.7385,6.7296,6.7296,5600.0
2012-11-23 10:00:00,7.62,7.63,7.62,7.62,12000.0,6.7296,6.7385,6.7296,6.7296,12000.0
2012-11-23 10:05:00,7.62,7.62,7.61,7.61,10400.0,6.7296,6.7296,6.7208,6.7208,10400.0
2012-11-23 10:10:00,7.61,7.63,7.61,7.63,24000.0,6.7208,6.7385,6.7208,6.7385,24000.0
2012-11-23 10:15:00,7.63,7.64,7.63,7.64,16000.0,6.7385,6.7473,6.7385,6.7473,16000.0
2012-11-23 10:20:00,7.64,7.64,7.64,7.64,10400.0,6.7473,6.7473,6.7473,6.7473,10400.0
2012-11-23 10:25:00,7.64,7.65,7.64,7.65,14400.0,6.7473,6.7561,6.7473,6.7561,14400.0
2012-11-23 10:30:00,7.65,7.65,7.65,7.65,10400.0,6.7561,6.7561,6.7561,6.7561,10400.0
2012-11-23 10:35:00,7.65,7.65,7.64,7.65,18400.0,6.7561,6.7561,6.7473,6.7561,18400.0
2012-11-23 10:40:00,7.65,7.65,7.64,7.64,13600.0,6.7561,6.7561,6.7473,6.7473,13600.0
2012-11-23 10:45:00,7.64,7.65,7.64,7.65,28000.0,6.7473,6.7561,6.7473,6.7561,28000.0
2012-11-23 10:50:00,7.66,7.66,7.65,7.65,15200.0,6.7649,6.7649,6.7561,6.7561,15200.0
2012-11-23 10:55:00,7.65,7.66,7.65,7.65,8800.0,6.7561,6.7649,6.7561,6.7561,8800.0
2012-11-23 11:00:00,7.65,7.66,7.65,7.66,24800.0,6.7561,6.7649,6.7561,6.7649,24800.0
2012-11-23 11:05:00,7.65,7.66,7.65,7.66,20000.0,6.7561,6.7649,6.7561,6.7649,20000.0
2012-11-23 11:10:00,7.65,7.66,7.65,7.65,4000.0,6.7561,6.7649,6.7561,6.7561,4000.0
2012-11-23 11:15:00,7.66,7.66,7.65,7.65,17600.0,6.7649,6.7649,6.7561,6.7561,17600.0
2012-11-23 11:20:00,7.66,7.66,7.66,7.66,5600.0,6.7649,6.7649,6.7649,6.7649,5600.0
2012-11-23 11:25:00,7.65,7.66,7.65,7.66,16000.0,6.7561,6.7649,6.7561,6.7649,16000.0
2012-11-23 11:30:00,7.66,7.66,7.65,7.65,11200.0,6.7649,6.7649,6.7561,6.7561,11200.0
2012-11-23 11:35:00,7.65,7.66,7.64,7.64,10400.0,6.7561,6.7649,6.7473,6.7473,10400.0
2012-11-23 11:40:00,7.64,7.65,7.64,7.64,16000.0,6.7473,6.7561,6.7473,6.7473,16000.0
2012-11-23 11:45:00,7.64,7.64,7.64,7.64,15200.0,6.7473,6.7473,6.7473,6.7473,15200.0
2012-11-23 11:50:00,7.64,7.64,7.64,7.64,8800.0,6.7473,6.7473,6.7473,6.7473,8800.0
2012-11-23 11:55:00,7.65,7.65,7.64,7.64,21600.0,6.7561,6.7561,6.7473,6.7473,21600.0
2012-11-23 12:00:00,7.64,7.64,7.64,7.64,12000.0,6.7473,6.7473,6.7473,6.7473,12000.0
2012-11-23 12:05:00,7.64,7.64,7.63,7.63,8800.0,6.7473,6.7473,6.7385,6.7385,8800.0
2012-11-23 12:10:00,7.63,7.64,7.63,7.64,26400.0,6.7385,6.7473,6.7385,6.7473,26400.0
2012-11-23 12:15:00,7.64,7.64,7.63,7.64,18400.0,6.7473,6.7473,6.7385,6.7473,18400.0
2012-11-23 12:20:00,7.63,7.64,7.63,7.64,48000.0,6.7385,6.7473,6.7385,6.7473,48000.0
2012-11-23 12:25:00,7.64,7.64,7.64,7.64,8000.0,6.7473,6.7473,6.7473,6.7473,8000.0
2012-11-23 12:30:00,7.64,7.64,7.64,7.64,26400.0,6.7473,6.7473,6.7473,6.7473,26400.0
2012-11-23 12:35:00,7.64,7.67,7.64,7.67,52800.0,6.7473,6.7738,6.7473,6.7738,52800.0
2012-11-23 12:40:00,7.66,7.67,7.66,7.67,60800.0,6.7649,6.7738,6.7649,6.7738,60800.0
2012-11-23 12:45:00,7.67,7.67,7.66,7.66,116800.0,6.7738,6.7738,6.7649,6.7649,116800.0
2012-11-23 12:50:00,7.66,7.67,7.65,7.67,41600.0,6.7649,6.7738,6.7561,6.7738,41600.0
2012-11-23 12:55:00,7.67,7.69,7.66,7.69,136800.0,6.7738,6.7914,6.7649,6.7914,136800.0
2012-11-26 09:30:00,7.68,7.68,7.67,7.68,123200.0,6.7826,6.7826,6.7738,6.7826,123200.0
2012-11-26 09:35:00,7.66,7.68,7.66,7.67,93600.0,6.7649,6.7826,6.7649,6.7738,93600.0
2012-11-26 09:40:00,7.67,7.69,7.67,7.69,36800.0,6.7738,6.7914,6.7738,6.7914,36800.0
2012-11-26 09:45:00,7.68,7.69,7.68,7.68,11200.0,6.7826,6.7914,6.7826,6.7826,11200.0
2012-11-26 09:50:00,7.68,7.7,7.68,7.7,18400.0,6.7826,6.8003,6.7826,6.8003,18400.0
2012-11-26 09:55:00,7.71,7.72,7.7,7.72,45600.0,6.8091,6.8179,6.8003,6.8179,45600.0
2012-11-26 10:00:00,7.72,7.72,7.7,7.71,43200.0,6.8179,6.8179,6.8003,6.8091,43200.0
2012-11-26 10:05:00,7.71,7.71,7.69,7.69,44000.0,6.8091,6.8091,6.7914,6.7914,44000.0
2012-11-26 10:10:00,7.69,7.69,7.67,7.67,37600.0,6.7914,6.7914,6.7738,6.7738,37600.0
2012-11-26 10:15:00,7.68,7.69,7.67,7.68,12000.0,6.7826,6.7914,6.7738,6.7826,12000.0
2012-11-26 10:20:00,7.68,7.68,7.68,7.68,24800.0,6.7826,6.7826,6.7826,6.7826,24800.0
2012-11-26 10:25:00,7.68,7.69,7.68,7.68,19200.0,6.7826,6.7914,6.7826,6.7826,19200.0
2012-11-26 10:30:00,7.68,7.69,7.68,7.68,19200.0,6.7826,6.7914,6.7826,6.7826,19200.0
2012-11-26 10:35:00,7.68,7.69,7.68,7.68,15200.0,6.7826,6.7914,6.7826,6.7826,15200.0
2012-11-26 10:40:00,7.69,7.7,7.68,7.7,18400.0,6.7914,6.8003,6.7826,6.8003,18400.0
2012-11-26 10:45:00,7.7,7.72,7.69,7.72,48000.0,6.8003,6.8179,6.7914,6.8179,48000.0
2012-11-26 10:50:00,7.71,7.72,7.71,7.71,46400.0,6.8091,6.8179,6.8091,6.8091,46400.0
2012-11-26 10:55:00,7.71,7.72,7.7,7.7,56000.0,6.8091,6.8179,6.8003,6.8003,56000.0
2012-11-26 11:00:00,7.71,7.71,7.68,7.68,35200.0,6.8091,6.8091,6.7826,6.7826,35200.0
2012-11-26 11:05:00,7.68,7.68,7.68,7.68,11200.0,6.7826,6.7826,6.7826,6.7826,11200.0
2012-11-26 11:10:00,7.68,7.68,7.68,7.68,9600.0,6.7826,6.7826,6.7826,6.7826,9600.0
2012-11-26 11:15:00,7.69,7.69,7.68,7.68,14400.0,6.7914,6.7914,6.7826,6.7826,14400.0
2012-11-26 11:20:00,7.68,7.68,7.67,7.67,24000.0,6.7826,6.7826,6.7738,6.7738,24000.0
2012-11-26 11:25:00,7.67,7.68,7.67,7.67,23200.0,6.7738,6.7826,6.7738,6.7738,23200.0
2012-11-26 11:30:00,7.68,7.69,7.68,7.69,13600.0,6.7826,6.7914,6.7826,6.7914,13600.0
2012-11-26 11:35:00,7.68,7.69,7.68,7.69,17600.0,6.7826,6.7914,6.7826,6.7914,17600.0
2012-11-26 11:40:00,7.69,7.69,7.69,7.69,7200.0,6.7914,6.7914,6.7914,6.7914,7200.0
2012-11-26 11:45:00,7.7,7.7,7.7,7.7,12000.0,6.8003,6.8003,6.8003,6.8003,12000.0
2012-11-26 11:50:00,7.7,7.71,7.7,7.71,31200.0,6.8003,6.8091,6.8003,6.8091,31200.0
2012-11-26 11:55:00,7.71,7.71,7.7,7.7,16000.0,6.8091,6.8091,6.8003,6.8003,16000.0
2012-11-26 12:00:00,7.7,7.7,7.7,7.7,37600.0,6.8003,6.8003,6.8003,6.8003,37600.0
2012-11-26 12:05:00,7.7,7.71,7.7,7.71,45600.0,6.8003,6.8091,6.8003,6.8091,45600.0
2012-11-26 12:10:00,7.71,7.71,7.7,7.71,41600.0,6.8091,6.8091,6.8003,6.8091,41600.0
2012-11-26 12:15:00,7.7,7.7,7.7,7.7,22400.0,6.8003,6.8003,6.8003,6.8003,22400.0
2012-11-26 12:20:00,7.7,7.71,7.7,7.7,60800.0,6.8003,6.8091,6.8003,6.8003,60800.0
2012-11-26 12:25:00,7.7,7.71,7.7,7.7,66400.0,6.8003,6.8091,6.8003,6.8003,66400.0
2012-11-26 12:30:00,7.7,7.7,7.69,7.69,56000.0,6.8003,6.8003,6.7914,6.7914,56000.0
2012-11-26 12:35:00,7.69,7.71,7.69,7.71,86400.0,6.7914,6.8091,6.7914,6.8091,86400.0
2012-11-26 12:40:00,7.71,7.72,7.71,7.72,71200.0,6.8091,6.8179,6.8091,6.8179,71200.0
2012-11-26 12:45:00,7.72,7.73,7.72,7.72,53600.0,6.8179,6.8268,6.8179,6.8179,53600.0
2012-11-26 12:50:00,7.72,7.73,7.72,7.73,52800.0,6.8179,6.8268,6.8179,6.8268,52800.0
2012-11-26 12:55:00,7.73,7.73,7.72,7.72,54400.0,6.8268,6.8268,6.8179,6.8179,54400.0
2012-11-26 13:00:00,7.72,7.72,7.71,7.72,59200.0,6.8179,6.8179,6.8091,6.8179,59200.0
2012-11-26 13:05:00,7.72,7.73,7.72,7.73,39200.0,6.8179,6.8268,6.8179,6.8268,39200.0
2012-11-26 13:10:00,7.72,7.72,7.71,7.71,66400.0,6.8179,6.8179,6.8091,6.8091,66400.0
2012-11-26 13:15:00,7.71,7.73,7.71,7.72,122400.0,6.8091,6.8268,6.8091,6.8179,122400.0
2012-11-26 13:20:00,7.72,7.72,7.72,7.72,21600.0,6.8179,6.8179,6.8179,6.8179,21600.0
2012-11-26 13:25:00,7.72,7.73,7.72,7.72,16000.0,6.8179,6.8268,6.8179,6.8179,16000.0
2012-11-26 13:30:00,7.72,7.72,7.71,7.71,44800.0,6.8179,6.8179,6.8091,6.8091,44800.0
2012-11-26 13:35:00,7.71,7.71,7.71,7.71,49600.0,6.8091,6.8091,6.8091,6.8091,49600.0
2012-11-26 13:40:00,7.71,7.72,7.7,7.72,95200.0,6.8091,6.8179,6.8003,6.8179,95200.0
2012-11-26 13:45:00,7.72,7.72,7.7,7.71,108800.0,6.8179,6.8179,6.8003,6.8091,108800.0
2012-11-26 13:50:00,7.71,7.72,7.71,7.72,59200.0,6.8091,6.8179,6.8091,6.8179,59200.0
2012-11-26 13:55:00,7.72,7.72,7.71,7.71,72800.0,6.8179,6.8179,6.8091,6.8091,72800.0
2012-11-26 14:00:00,7.71,7.71,7.69,7.69,74400.0,6.8091,6.8091,6.7914,6.7914,74400.0
2012-11-26 14:05:00,7.7,7.7,7.69,7.7,55200.0,6.8003,6.8003,6.7914,6.8003,55200.0
2012-11-26 14:10:00,7.7,7.71,7.7,7.71,54400.0,6.8003,6.8091,6.8003,6.8091,54400.0
2012-11-26 14:15:00,7.7,7.71,7.7,7.71,47200.0,6.8003,6.8091,6.8003,6.8091,47200.0
2012-11-26 14:20:00,7.71,7.71,7.7,7.7,71200.0,6.8091,6.8091,6.8003,6.8003,71200.0
2012-11-26 14:25:00,7.7,7.71,7.69,7.7,60000.0,6.8003,6.8091,6.7914,6.8003,60000.0
2012-11-26 14:30:00,7.7,7.7,7.7,7.7,23200.0,6.8003,6.8003,6.8003,6.8003,23200.0
2012-11-26 14:35:00,7.7,7.71,7.7,7.71,18400.0,6.8003,6.8091,6.8003,6.8091,18400.0
2012-11-26 14:40:00,7.71,7.71,7.71,7.71,75200.0,6.8091,6.8091,6.8091,6.8091,75200.0
2012-11-26 14:45:00,7.71,7.72,7.71,7.72,80000.0,6.8091,6.8179,6.8091,6.8179,80000.0
2012-11-26 14:50:00,7.72,7.73,7.71,7.72,79200.0,6.8179,6.8268,6.8091,6.8179,79200.0
2012-11-26 14:55:00,7.72,7.73,7.72,7.73,69600.0,6.8179,6.8268,6.8179,6.8268,69600.0
2012-11-26 15:00:00,7.73,7.73,7.72,7.72,74400.0,6.8268,6.8268,6.8179,6.8179,74400.0
2012-11-26 15:05:00,7.73,7.73,7.72,7.72,69600.0,6.8268,6.8268,6.8179,6.8179,69600.0
2012-11-26 15:10:00,7.72,7.73,7.72,7.72,81600.0,6.8179,6.8268,6.8179,6.8179,81600.0
2012-11-26 15:15:00,7.72,7.72,7.71,7.72,89600.0,6.8179,6.8179,6.8091,6.8179,89600.0
2012-11-26 15:20:00,7.72,7.72,7.71,7.72,143200.0,6.8179,6.8179,6.8091,6.8179,143200.0
2012-11-26 15:25:00,7.72,7.72,7.71,7.71,103200.0,6.8179,6.8179,6.8091,6.8091,103200.0
2012-11-26 15:30:00,7.72,7.72,7.7,7.71,100800.0,6.8179,6.8179,6.8003,6.8091,100800.0
2012-11-26 15:35:00,7.71,7.71,7.71,7.71,88800.0,6.8091,6.8091,6.8091,6.8091,88800.0
2012-11-26 15:40:00,7.71,7.72,7.71,7.71,83200.0,6.8091,6.8179,6.8091,6.8091,83200.0
2012-11-26 15:45:00,7.71,7.71,7.7,7.71,119200.0,6.8091,6.8091,6.8003,6.8091,119200.0
2012-11-26 15:50:00,7.71,7.71,7.7,7.71,86400.0,6.8091,6.8091,6.8003,6.8091,86400.0
2012-11-26 15:55:00,7.71,7.72,7.71,7.72,203200.0,6.8091,6.8179,6.8091,6.8179,203200.0
2012-11-27 09:30:00,7.71,7.74,7.66,7.66,154400.0,6.8091,6.8356,6.7649,6.7649,154400.0
2012-11-27 09:35:00,7.66,7.68,7.66,7.67,45600.0,6.7649,6.7826,6.7649,6.7738,45600.0
2012-11-27 09:40:00,7.68,7.69,7.67,7.69,45600.0,6.7826,6.7914,6.7738,6.7914,45600.0
2012-11-27 09:45:00,7.69,7.7,7.68,7.69,47200.0,6.7914,6.8003,6.7826,6.7914,47200.0
2012-11-27 09:50:00,7.7,7.7,7.69,7.7,40000.0,6.8003,6.8003,6.7914,6.8003,40000.0
2012-11-27 09:55:00,7.7,7.7,7.69,7.7,18400.0,6.8003,6.8003,6.7914,6.8003,18400.0
2012-11-27 10:00:00,7.69,7.69,7.67,7.67,16000.0,6.7914,6.7914,6.7738,6.7738,16000.0
2012-11-27 10:05:00,7.68,7.68,7.66,7.66,45600.0,6.7826,6.7826,6.7649,6.7649,45600.0
2012-11-27 10:10:00,7.66,7.66,7.65,7.66,24800.0,6.7649,6.7649,6.7561,6.7649,24800.0
2012-11-27 10:15:00,7.65,7.65,7.64,7.64,32800.0,6.7561,6.7561,6.7473,6.7473,32800.0
2012-11-27 10:20:00,7.64,7.64,7.63,7.63,31200.0,6.7473,6.7473,6.7385,6.7385,31200.0
2012-11-27 10:25:00,7.63,7.63,7.63,7.63,40800.0,6.7385,6.7385,6.7385,6.7385,40800.0
2012-11-27 10:30:00,7.63,7.63,7.62,7.63,16000.0,6.7385,6.7385,6.7296,6.7385,16000.0
2012-11-27 10:35:00,7.63,7.64,7.63,7.63,32000.0,6.7385,6.7473,6.7385,6.7385,32000.0
2012-11-27 10:40:00,7.63,7.63,7.62,7.62,9600.0,6.7385,6.7385,6.7296,6.7296,9600.0
2012-11-27 10:45:00,7.62,7.63,7.62,7.63,36000.0,6.7296,6.7385,6.7296,6.7385,36000.0
2012-11-27 10:50:00,7.63,7.64,7.63,7.64,9600.0,6.7385,6.7473,6.7385,6.7473,9600.0
2012-11-27 10:55:00,7.64,7.64,7.63,7.63,20800.0,6.7473,6.7473,6.7385,6.7385,20800.0
2012-11-27 11:00:00,7.64,7.65,7.64,7.65,7200.0,6.7473,6.7561,6.7473,6.7561,7200.0
2012-11-27 11:05:00,7.65,7.65,7.65,7.65,12800.0,6.7561,6.7561,6.7561,6.7561,12800.0
2012-11-27 11:10:00,7.65,7.66,7.65,7.66,62400.0,6.7561,6.7649,6.7561,6.7649,62400.0
2012-11-27 11:15:00,7.66,7.67,7.66,7.67,13600.0,6.7649,6.7738,6.7649,6.7738,13600.0
2012-11-27 11:20:00,7.67,7.67,7.67,7.67,13600.0,6.7738,6.7738,6.7738,6.7738,13600.0
2012-11-27 11:25:00,7.67,7.67,7.67,7.67,11200.0,6.7738,6.7738,6.7738,6.7738,11200.0
2012-11-27 11:30:00,7.67,7.67,7.66,7.66,12000.0,6.7738,6.7738,6.7649,6.7649,12000.0
2012-11-27 11:35:00,7.67,7.69,7.67,7.68,16800.0,6.7738,6.7914,6.7738,6.7826,16800.0
2012-11-27 11:40:00,7.69,7.69,7.68,7.69,12800.0,6.7914,6.7914,6.7826,6.7914,12800.0
2012-11-27 11:45:00,7.68,7.69,7.68,7.68,27200.0,6.7826,6.7914,6.7826,6.7826,27200.0
2012-11-27 11:50:00,7.68,7.7,7.68,7.7,28000.0,6.7826,6.8003,6.7826,6.8003,28000.0
2012-11-27 11:55:00,7.7,7.7,7.7,7.7,12000.0,6.8003,6.8003,6.8003,6.8003,12000.0
2012-11-27 12:00:00,7.7,7.71,7.7,7.7,16800.0,6.8003,6.8091,6.8003,6.8003,16800.0
2012-11-27 12:05:00,7.7,7.7,7.7,7.7,2400.0,6.8003,6.8003,6.8003,6.8003,2400.0
2012-11-27 12:10:00,7.7,7.7,7.7,7.7,21600.0,6.8003,6.8003,6.8003,6.8003,21600.0
2012-11-27 12:15:00,7.7,7.7,7.7,7.7,800.0,6.8003,6.8003,6.8003,6.8003,800.0
2012-11-27 12:20:00,7.7,7.7,7.69,7.7,12800.0,6.8003,6.8003,6.7914,6.8003,12800.0
2012-11-27 12:25:00,7.7,7.7,7.7,7.7,4800.0,6.8003,6.8003,6.8003,6.8003,4800.0
2012-11-27 12:30:00,7.7,7.7,7.69,7.69,9600.0,6.8003,6.8003,6.7914,6.7914,9600.0
2012-11-27 12:35:00,7.69,7.7,7.69,7.7,12000.0,6.7914,6.8003,6.7914,6.8003,12000.0
2012-11-27 12:40:00,7.7,7.71,7.7,7.71,16000.0,6.8003,6.8091,6.8003,6.8091,16000.0
2012-11-27 12:45:00,7.7,7.71,7.7,7.71,2400.0,6.8003,6.8091,6.8003,6.8091,2400.0
2012-11-27 12:50:00,7.71,7.71,7.71,7.71,22400.0,6.8091,6.8091,6.8091,6.8091,22400.0
2012-11-27 12:55:00,7.71,7.71,7.71,7.71,10400.0,6.8091,6.8091,6.8091,6.8091,10400.0
2012-11-27 13:00:00,7.71,7.71,7.7,7.7,9600.0,6.8091,6.8091,6.8003,6.8003,9600.0
2012-11-27 13:05:00,7.71,7.71,7.7,7.71,10400.0,6.8091,6.8091,6.8003,6.8091,10400.0
2012-11-27 13:10:00,7.71,7.71,7.7,7.71,3200.0,6.8091,6.8091,6.8003,6.8091,3200.0
2012-11-27 13:15:00,7.71,7.71,7.71,7.71,14400.0,6.8091,6.8091,6.8091,6.8091,14400.0
2012-11-27 13:20:00,7.71,7.71,7.7,7.7,16800.0,6.8091,6.8091,6.8003,6.8003,16800.0
2012-11-27 13:25:00,7.7,7.7,7.69,7.7,7200.0,6.8003,6.8003,6.7914,6.8003,7200.0
2012-11-27 13:30:00,7.69,7.71,7.69,7.7,9600.0,6.7914,6.8091,6.7914,6.8003,9600.0
2012-11-27 13:35:00,7.71,7.71,7.71,7.71,12800.0,6.8091,6.8091,6.8091,6.8091,12800.0
2012-11-27 13:40:00,7.71,7.72,7.7,7.72,16000.0,6.8091,6.8179,6.8003,6.8179,16000.0
2012-11-27 13:45:00,7.72,7.72,7.71,7.71,8800.0,6.8179,6.8179,6.8091,6.8091,8800.0
2012-11-27 13:50:00,7.71,7.71,7.7,7.7,31200.0,6.8091,6.8091,6.8003,6.8003,31200.0
2012-11-27 13:55:00,7.7,7.7,7.7,7.7,4800.0,6.8003,6.8003,6.8003,6.8003,4800.0
2012-11-27 14:00:00,7.71,7.71,7.7,7.7,37600.0,6.8091,6.8091,6.8003,6.8003,37600.0
2012-11-27 14:05:00,7.7,7.71,7.69,7.7,63200.0,6.8003,6.8091,6.7914,6.8003,63200.0
2012-11-27 14:10:00,7.7,7.71,7.69,7.7,36800.0,6.8003,6.8091,6.7914,6.8003,36800.0
2012-11-27 14:15:00,7.71,7.71,7.71,7.71,5600.0,6.8091,6.8091,6.8091,6.8091,5600.0
2012-11-27 14:20:00,7.71,7.71,7.68,7.68,50400.0,6.8091,6.8091,6.7826,6.7826,50400.0
2012-11-27 14:25:00,7.68,7.68,7.67,7.67,13600.0,6.7826,6.7826,6.7738,6.7738,13600.0
2012-11-27 14:30:00,7.67,7.67,7.66,7.66,52800.0,6.7738,6.7738,6.7649,6.7649,52800.0
2012-11-27 14:35:00,7.66,7.66,7.65,7.66,27200.0,6.7649,6.7649,6.7561,6.7649,27200.0
2012-11-27 14:40:00,7.66,7.67,7.65,7.65,31200.0,6.7649,6.7738,6.7561,6.7561,31200.0
2012-11-27 14:45:00,7.65,7.66,7.65,7.65,24800.0,6.7561,6.7649,6.7561,6.7561,24800.0
2012-11-27 14:50:00,7.66,7.66,7.65,7.65,20000.0,6.7649,6.7649,6.7561,6.7561,20000.0
2012-11-27 14:55:00,7.66,7.66,7.66,7.66,31200.0,6.7649,6.7649,6.7649,6.7649,31200.0
2012-11-27 15:00:00,7.66,7.67,7.66,7.66,36800.0,6.7649,6.7738,6.7649,6.7649,36800.0
2012-11-27 15:05:00,7.66,7.67,7.66,7.67,64000.0,6.7649,6.7738,6.7649,6.7738,64000.0
2012-11-27 15:10:00,7.67,7.68,7.67,7.67,27200.0,6.7738,6.7826,6.7738,6.7738,27200.0
2012-11-27 15:15:00,7.67,7.67,7.66,7.67,33600.0,6.7738,6.7738,6.7649,6.7738,33600.0
2012-11-27 15:20:00,7.67,7.67,7.67,7.67,34400.0,6.7738,6.7738,6.7738,6.7738,34400.0
2012-11-27 15:25:00,7.67,7.67,7.66,7.66,50400.0,6.7738,6.7738,6.7649,6.7649,50400.0
2012-11-27 15:30:00,7.67,7.67,7.66,7.66,68800.0,6.7738,6.7738,6.7649,6.7649,68800.0
2012-11-27 15:35:00,7.66,7.66,7.65,7.65,62400.0,6.7649,6.7649,6.7561,6.7561,62400.0
2012-11-27 15:40:00,7.65,7.65,7.65,7.65,53600.0,6.7561,6.7561,6.7561,6.7561,53600.0
2012-11-27 15:45:00,7.65,7.65,7.64,7.65,48000.0,6.7561,6.7561,6.7473,6.7561,48000.0
2012-11-27 15:50:00,7.65,7.65,7.64,7.64,87200.0,6.7561,6.7561,6.7473,6.7473,87200.0
2012-11-27 15:55:00,7.64,7.64,7.63,7.63,187200.0,6.7473,6.7473,6.7385,6.7385,187200.0
2012-11-28 09:30:00,7.58,7.6,7.56,7.57,88000.0,6.6943,6.712,6.6766,6.6855,88000.0
2012-11-28 09:35:00,7.58,7.59,7.58,7.59,30400.0,6.6943,6.7031,6.6943,6.7031,30400.0
2012-11-28 09:40:00,7.59,7.6,7.58,7.59,52800.0,6.7031,6.712,6.6943,6.7031,52800.0
2012-11-28 09:45:00,7.59,7.6,7.58,7.58,44800.0,6.7031,6.712,6.6943,6.6943,44800.0
2012-11-28 09:50:00,7.58,7.58,7.57,7.57,43200.0,6.6943,6.6943,6.6855,6.6855,43200.0
2012-11-28 09:55:00,7.57,7.58,7.57,7.58,19200.0,6.6855,6.6943,6.6855,6.6943,19200.0
2012-11-28 10:00:00,7.58,7.58,7.55,7.56,30400.0,6.6943,6.6943,6.6678,6.6766,30400.0
2012-11-28 10:05:00,7.56,7.56,7.56,7.56,4000.0,6.6766,6.6766,6.6766,6.6766,4000.0
2012-11-28 10:10:00,7.56,7.56,7.56,7.56,20000.0,6.6766,6.6766,6.6766,6.6766,20000.0
2012-11-28 10:15:00,7.56,7.57,7.56,7.57,28000.0,6.6766,6.6855,6.6766,6.6855,28000.0
2012-11-28 10:20:00,7.57,7.61,7.57,7.61,29600.0,6.6855,6.7208,6.6855,6.7208,29600.0
2012-11-28 10:25:00,7.61,7.61,7.6,7.6,22400.0,6.7208,6.7208,6.712,6.712,22400.0
2012-11-28 10:30:00,7.6,7.6,7.59,7.6,19200.0,6.712,6.712,6.7031,6.712,19200.0
2012-11-28 10:35:00,7.61,7.63,7.6,7.62,36000.0,6.7208,6.7385,6.712,6.7296,36000.0
2012-11-28 10:40:00,7.62,7.63,7.61,7.62,10400.0,6.7296,6.7385,6.7208,6.7296,10400.0
2012-11-28 10:45:00,7.62,7.63,7.62,7.62,26400.0,6.7296,6.7385,6.7296,6.7296,26400.0
2012-11-28 10:50:00,7.61,7.62,7.61,7.62,25600.0,6.7208,6.7296,6.7208,6.7296,25600.0
2012-11-28 10:55:00,7.61,7.62,7.61,7.62,10400.0,6.7208,6.7296,6.7208,6.7296,10400.0
2012-11-28 11:00:00,7.62,7.62,7.62,7.62,21600.0,6.7296,6.7296,6.7296,6.7296,21600.0
2012-11-28 11:05:00,7.61,7.61,7.61,7.61,7200.0,6.7208,6.7208,6.7208,6.7208,7200.0
2012-11-28 11:10:00,7.61,7.63,7.61,7.63,21600.0,6.7208,6.7385,6.7208,6.7385,21600.0
2012-11-28 11:15:00,7.63,7.65,7.63,7.65,17600.0,6.7385,6.7561,6.7385,6.7561,17600.0
2012-11-28 11:20:00,7.65,7.65,7.63,7.64,28800.0,6.7561,6.7561,6.7385,6.7473,28800.0
2012-11-28 11:25:00,7.64,7.64,7.64,7.64,9600.0,6.7473,6.7473,6.7473,6.7473,9600.0
2012-11-28 11:30:00,7.65,7.65,7.64,7.64,16800.0,6.7561,6.7561,6.7473,6.7473,16800.0
2012-11-28 11:35:00,7.64,7.64,7.63,7.64,32000.0,6.7473,6.7473,6.7385,6.7473,32000.0
2012-11-28 11:40:00,7.64,7.64,7.63,7.63,16000.0,6.7473,6.7473,6.7385,6.7385,16000.0
2012-11-28 11:45:00,7.63,7.63,7.62,7.63,19200.0,6.7385,6.7385,6.7296,6.7385,19200.0
2012-11-28 11:50:00,7.63,7.63,7.63,7.63,16000.0,6.7385,6.7385,6.7385,6.7385,16000.0
2012-11-28 11:55:00,7.63,7.63,7.63,7.63,10400.0,6.7385,6.7385,6.7385,6.7385,10400.0
2012-11-28 12:00:00,7.63,7.64,7.62,7.62,35200.0,6.7385,6.7473,6.7296,6.7296,35200.0
2012-11-28 12:05:00,7.62,7.63,7.62,7.63,12000.0,6.7296,6.7385,6.7296,6.7385,12000.0
2012-11-28 12:10:00,7.63,7.64,7.62,7.63,24800.0,6.7385,6.7473,6.7296,6.7385,24800.0
2012-11-28 12:15:00,7.63,7.66,7.63,7.65,48000.0,6.7385,6.7649,6.7385,6.7561,48000.0
2012-11-28 12:20:00,7.65,7.65,7.65,7.65,3200.0,6.7561,6.7561,6.7561,6.7561,3200.0
2012-11-28 12:25:00,7.66,7.66,7.64,7.65,52800.0,6.7649,6.7649,6.7473,6.7561,52800.0
2012-11-28 12:30:00,7.65,7.66,7.65,7.65,63200.0,6.7561,6.7649,6.7561,6.7561,63200.0
2012-11-28 12:35:00,7.66,7.67,7.66,7.67,20800.0,6.7649,6.7738,6.7649,6.7738,20800.0
2012-11-28 12:40:00,7.67,7.67,7.66,7.66,8000.0,6.7738,6.7738,6.7649,6.7649,8000.0
2012-11-28 12:45:00,7.66,7.67,7.66,7.66,8800.0,6.7649,6.7738,6.7649,6.7649,8800.0
2012-11-28 12:50:00,7.65,7.66,7.65,7.65,15200.0,6.7561,6.7649,6.7561,6.7561,15200.0
2012-11-28 12:55:00,7.65,7.66,7.65,7.66,40000.0,6.7561,6.7649,6.7561,6.7649,40000.0
2012-11-28 13:00:00,7.66,7.66,7.65,7.65,26400.0,6.7649,6.7649,6.7561,6.7561,26400.0
2012-11-28 13:05:00,7.65,7.65,7.65,7.65,2400.0,6.7561,6.7561,6.7561,6.7561,2400.0
2012-11-28 13:10:00,7.65,7.66,7.65,7.66,10400.0,6.7561,6.7649,6.7561,6.7649,10400.0
2012-11-28 13:15:00,7.66,7.66,7.65,7.65,23200.0,6.7649,6.7649,6.7561,6.7561,23200.0
2012-11-28 13:20:00,7.65,7.65,7.64,7.65,22400.0,6.7561,6.7561,6.7473,6.7561,22400.0
2012-11-28 13:25:00,7.65,7.65,7.64,7.65,12000.0,6.7561,6.7561,6.7473,6.7561,12000.0
2012-11-28 13:30:00,7.65,7.66,7.65,7.66,36000.0,6.7561,6.7649,6.7561,6.7649,36000.0
2012-11-28 13:35:00,7.66,7.67,7.66,7.66,42400.0,6.7649,6.7738,6.7649,6.7649,42400.0
2012-11-28 13:40:00,7.66,7.67,7.66,7.67,41600.0,6.7649,6.7738,6.7649,6.7738,41600.0
2012-11-28 13:45:00,7.67,7.67,7.67,7.67,21600.0,6.7738,6.7738,6.7738,6.7738,21600.0
2012-11-28 13:50:00,7.67,7.67,7.67,7.67,3200.0,6.7738,6.7738,6.7738,6.7738,3200.0
2012-11-28 13:55:00,7.67,7.67,7.67,7.67,10400.0,6.7738,6.7738,6.7738,6.7738,10400.0
2012-11-28 14:00:00,7.67,7.67,7.66,7.66,16800.0,6.7738,6.7738,6.7649,6.7649,16800.0
2012-11-28 14:05:00,7.65,7.66,7.65,7.66,40800.0,6.7561,6.7649,6.7561,6.7649,40800.0
2012-11-28 14:10:00,7.66,7.66,7.65,7.65,2400.0,6.7649,6.7649,6.7561,6.7561,2400.0
2012-11-28 14:15:00,7.65,7.66,7.65,7.66,21600.0,6.7561,6.7649,6.7561,6.7649,21600.0
2012-11-28 14:20:00,7.65,7.65,7.65,7.65,9600.0,6.7561,6.7561,6.7561,6.7561,9600.0
2012-11-28 14:25:00,7.65,7.65,7.64,7.64,31200.0,6.7561,6.7561,6.7473,6.7473,31200.0
2012-11-28 14:30:00,7.64,7.66,7.64,7.66,13600.0,6.7473,6.7649,6.7473,6.7649,13600.0
2012-11-28 14:35:00,7.66,7.66,7.66,7.66,20800.0,6.7649,6.7649,6.7649,6.7649,20800.0
2012-11-28 14:40:00,7.67,7.67,7.66,7.67,28800.0,6.7738,6.7738,6.7649,6.7738,28800.0
2012-11-28 14:45:00,7.67,7.67,7.66,7.67,20800.0,6.7738,6.7738,6.7649,6.7738,20800.0
2012-11-28 14:50:00,7.66,7.67,7.66,7.66,24800.0,6.7649,6.7738,6.7649,6.7649,24800.0
2012-11-28 14:55:00,7.66,7.67,7.66,7.67,49600.0,6.7649,6.7738,6.7649,6.7738,49600.0
2012-11-28 15:00:00,7.67,7.67,7.67,7.67,15200.0,6.7738,6.7738,6.7738,6.7738,15200.0
2012-11-28 15:05:00,7.67,7.67,7.66,7.67,17600.0,6.7738,6.7738,6.7649,6.7738,17600.0
2012-11-28 15:10:00,7.67,7.67,7.67,7.67,26400.0,6.7738,6.7738,6.7738,6.7738,26400.0
2012-11-28 15:15:00,7.67,7.67,7.67,7.67,40800.0,6.7738,6.7738,6.7738,6.7738,40800.0
2012-11-28 15:20:00,7.67,7.67,7.67,7.67,33600.0,6.7738,6.7738,6.7738,6.7738,33600.0
2012-11-28 15:25:00,7.67,7.68,7.67,7.68,28000.0,6.7738,6.7826,6.7738,6.7826,28000.0
2012-11-28 15:30:00,7.68,7.69,7.68,7.69,52800.0,6.7826,6.7914,6.7826,6.7914,52800.0
2012-11-28 15:35:00,7.69,7.7,7.69,7.69,36800.0,6.7914,6.8003,6.7914,6.7914,36800.0
2012-11-28 15:40:00,7.69,7.7,7.69,7.7,36800.0,6.7914,6.8003,6.7914,6.8003,36800.0
2012-11-28 15:45:00,7.7,7.7,7.69,7.7,70400.0,6.8003,6.8003,6.7914,6.8003,70400.0
2012-11-28 15:50:00,7.7,7.7,7.69,7.7,64000.0,6.8003,6.8003,6.7914,6.8003,64000.0
2012-11-28 15:55:00,7.7,7.7,7.69,7.7,165600.0,6.8003,6.8003,6.7914,6.8003,165600.0
2012-11-29 09:30:00,7.71,7.73,7.59,7.7,53600.0,6.8091,6.8268,6.7031,6.8003,53600.0
2012-11-29 09:35:00,7.72,7.73,7.71,7.73,12000.0,6.8179,6.8268,6.8091,6.8268,12000.0
2012-11-29 09:40:00,7.73,7.74,7.73,7.74,4800.0,6.8268,6.8356,6.8268,6.8356,4800.0
2012-11-29 09:45:00,7.74,7.74,7.73,7.73,16000.0,6.8356,6.8356,6.8268,6.8268,16000.0
2012-11-29 09:50:00,7.72,7.73,7.72,7.72,16000.0,6.8179,6.8268,6.8179,6.8179,16000.0
2012-11-29 09:55:00,7.73,7.73,7.72,7.72,8800.0,6.8268,6.8268,6.8179,6.8179,8800.0
2012-11-29 10:00:00,7.73,7.75,7.73,7.73,19200.0,6.8268,6.8444,6.8268,6.8268,19200.0
2012-11-29 10:05:00,7.73,7.73,7.71,7.71,9600.0,6.8268,6.8268,6.8091,6.8091,9600.0
2012-11-29 10:10:00,7.7,7.71,7.69,7.7,19200.0,6.8003,6.8091,6.7914,6.8003,19200.0
2012-11-29 10:15:00,7.71,7.72,7.71,7.71,40000.0,6.8091,6.8179,6.8091,6.8091,40000.0
2012-11-29 10:20:00,7.71,7.73,7.71,7.73,22400.0,6.8091,6.8268,6.8091,6.8268,22400.0
2012-11-29 10:25:00,7.73,7.75,7.73,7.73,36000.0,6.8268,6.8444,6.8268,6.8268,36000.0
2012-11-29 10:30:00,7.73,7.73,7.73,7.73,4800.0,6.8268,6.8268,6.8268,6.8268,4800.0
2012-11-29 10:35:00,7.72,7.72,7.72,7.72,12000.0,6.8179,6.8179,6.8179,6.8179,12000.0
2012-11-29 10:40:00,7.72,7.72,7.72,7.72,11200.0,6.8179,6.8179,6.8179,6.8179,11200.0
2012-11-29 10:45:00,7.72,7.72,7.72,7.72,8800.0,6.8179,6.8179,6.8179,6.8179,8800.0
2012-11-29 10:50:00,7.72,7.72,7.72,7.72,22400.0,6.8179,6.8179,6.8179,6.8179,22400.0
2012-11-29 10:55:00,7.72,7.73,7.72,7.72,18400.0,6.8179,6.8268,6.8179,6.8179,18400.0
2012-11-29 11:00:00,7.72,7.72,7.72,7.72,12000.0,6.8179,6.8179,6.8179,6.8179,12000.0
2012-11-29 11:05:00,7.72,7.74,7.72,7.74,99200.0,6.8179,6.8356,6.8179,6.8356,99200.0
2012-11-29 11:10:00,7.74,7.74,7.73,7.73,61600.0,6.8356,6.8356,6.8268,6.8268,61600.0
2012-11-29 11:15:00,7.74,7.74,7.73,7.73,13600.0,6.8356,6.8356,6.8268,6.8268,13600.0
2012-11-29 11:20:00,7.73,7.73,7.72,7.72,60000.0,6.8268,6.8268,6.8179,6.8179,60000.0
2012-11-29 11:25:00,7.72,7.72,7.71,7.72,26400.0,6.8179,6.8179,6.8091,6.8179,26400.0
2012-11-29 11:30:00,7.72,7.73,7.72,7.73,32000.0,6.8179,6.8268,6.8179,6.8268,32000.0
2012-11-29 11:35:00,7.73,7.73,7.73,7.73,76800.0,6.8268,6.8268,6.8268,6.8268,76800.0
2012-11-29 11:40:00,7.73,7.73,7.69,7.69,47200.0,6.8268,6.8268,6.7914,6.7914,47200.0
2012-11-29 11:45:00,7.69,7.7,7.69,7.7,12800.0,6.7914,6.8003,6.7914,6.8003,12800.0
2012-11-29 11:50:00,7.71,7.71,7.7,7.71,14400.0,6.8091,6.8091,6.8003,6.8091,14400.0
2012-11-29 11:55:00,7.7,7.7,7.69,7.7,8000.0,6.8003,6.8003,6.7914,6.8003,8000.0
2012-11-29 12:00:00,7.7,7.71,7.7,7.7,8800.0,6.8003,6.8091,6.8003,6.8003,8800.0
2012-11-29 12:05:00,7.7,7.71,7.7,7.7,18400.0,6.8003,6.8091,6.8003,6.8003,18400.0
2012-11-29 12:10:00,7.7,7.72,7.7,7.72,21600.0,6.8003,6.8179,6.8003,6.8179,21600.0
2012-11-29 12:15:00,7.72,7.72,7.71,7.71,10400.0,6.8179,6.8179,6.8091,6.8091,10400.0
2012-11-29 12:20:00,7.71,7.72,7.71,7.72,4800.0,6.8091,6.8179,6.8091,6.8179,4800.0
2012-11-29 12:25:00,7.71,7.72,7.71,7.71,22400.0,6.8091,6.8179,6.8091,6.8091,22400.0
2012-11-29 12:30:00,7.71,7.71,7.71,7.71,30400.0,6.8091,6.8091,6.8091,6.8091,30400.0
2012-11-29 12:35:00,7.72,7.73,7.72,7.73,30400.0,6.8179,6.8268,6.8179,6.8268,30400.0
2012-11-29 12:40:00,7.73,7.73,7.73,7.73,7200.0,6.8268,6.8268,6.8268,6.8268,7200.0
2012-11-29 12:45:00,7.73,7.74,7.73,7.73,49600.0,6.8268,6.8356,6.8268,6.8268,49600.0
2012-11-29 12:50:00,7.74,7.74,7.73,7.74,9600.0,6.8356,6.8356,6.8268,6.8356,9600.0
2012-11-29 12:55:00,7.73,7.74,7.73,7.73,10400.0,6.8268,6.8356,6.8268,6.8268,10400.0
2012-11-29 13:00:00,7.74,7.74,7.74,7.74,51200.0,6.8356,6.8356,6.8356,6.8356,51200.0
2012-11-29 13:05:00,7.74,7.74,7.74,7.74,4800.0,6.8356,6.8356,6.8356,6.8356,4800.0
2012-11-29 13:10:00,7.73,7.74,7.73,7.73,36800.0,6.8268,6.8356,6.8268,6.8268,36800.0
2012-11-29 13:15:00,7.73,7.73,7.73,7.73,54400.0,6.8268,6.8268,6.8268,6.8268,54400.0
2012-11-29 13:20:00,7.73,7.74,7.73,7.74,15200.0,6.8268,6.8356,6.8268,6.8356,15200.0
2012-11-29 13:25:00,7.74,7.74,7.74,7.74,14400.0,6.8356,6.8356,6.8356,6.8356,14400.0
2012-11-29 13:30:00,7.74,7.74,7.73,7.73,74400.0,6.8356,6.8356,6.8268,6.8268,74400.0
2012-11-29 13:35:00,7.73,7.75,7.73,7.74,21600.0,6.8268,6.8444,6.8268,6.8356,21600.0
2012-11-29 13:40:00,7.74,7.74,7.73,7.74,8000.0,6.8356,6.8356,6.8268,6.8356,8000.0
2012-11-29 13:45:00,7.74,7.74,7.74,7.74,10400.0,6.8356,6.8356,6.8356,6.8356,10400.0
2012-11-29 13:50:00,7.74,7.74,7.74,7.74,1600.0,6.8356,6.8356,6.8356,6.8356,1600.0
2012-11-29 13:55:00,7.74,7.74,7.74,7.74,3200.0,6.8356,6.8356,6.8356,6.8356,3200.0
2012-11-29 14:00:00,7.74,7.74,7.73,7.73,17600.0,6.8356,6.8356,6.8268,6.8268,17600.0
2012-11-29 14:05:00,7.74,7.74,7.73,7.74,35200.0,6.8356,6.8356,6.8268,6.8356,35200.0
2012-11-29 14:10:00,7.73,7.74,7.73,7.74,30400.0,6.8268,6.8356,6.8268,6.8356,30400.0
2012-11-29 14:15:00,7.74,7.74,7.73,7.74,30400.0,6.8356,6.8356,6.8268,6.8356,30400.0
2012-11-29 14:20:00,7.73,7.74,7.73,7.74,16000.0,6.8268,6.8356,6.8268,6.8356,16000.0
2012-11-29 14:25:00,7.74,7.74,7.73,7.73,19200.0,6.8356,6.8356,6.8268,6.8268,19200.0
2012-11-29 14:30:00,7.73,7.74,7.73,7.74,53600.0,6.8268,6.8356,6.8268,6.8356,53600.0
2012-11-29 14:35:00,7.74,7.74,7.74,7.74,20800.0,6.8356,6.8356,6.8356,6.8356,20800.0
2012-11-29 14:40:00,7.74,7.75,7.74,7.75,12800.0,6.8356,6.8444,6.8356,6.8444,12800.0
2012-11-29 14:45:00,7.74,7.75,7.74,7.75,8000.0,6.8356,6.8444,6.8356,6.8444,8000.0
2012-11-29 14:50:00,7.75,7.75,7.75,7.75,14400.0,6.8444,6.8444,6.8444,6.8444,14400.0
2012-11-29 14:55:00,7.75,7.75,7.74,7.74,20800.0,6.8444,6.8444,6.8356,6.8356,20800.0
2012-11-29 15:00:00,7.74,7.75,7.74,7.74,16000.0,6.8356,6.8444,6.8356,6.8356,16000.0
2012-11-29 15:05:00,7.74,7.74,7.74,7.74,31200.0,6.8356,6.8356,6.8356,6.8356,31200.0
2012-11-29 15:10:00,7.74,7.74,7.74,7.74,51200.0,6.8356,6.8356,6.8356,6.8356,51200.0
2012-11-29 15:15:00,7.74,7.74,7.74,7.74,23200.0,6.8356,6.8356,6.8356,6.8356,23200.0
2012-11-29 15:20:00,7.74,7.74,7.73,7.74,168000.0,6.8356,6.8356,6.8268,6.8356,168000.0
2012-11-29 15:25:00,7.74,7.75,7.74,7.75,69600.0,6.8356,6.8444,6.8356,6.8444,69600.0
2012-11-29 15:30:00,7.74,7.75,7.74,7.75,24800.0,6.8356,6.8444,6.8356,6.8444,24800.0
2012-11-29 15:35:00,7.75,7.75,7.74,7.75,53600.0,6.8444,6.8444,6.8356,6.8444,53600.0
2012-11-29 15:40:00,7.75,7.76,7.75,7.76,156000.0,6.8444,6.8533,6.8444,6.8533,156000.0
2012-11-29 15:45:00,7.76,7.76,7.75,7.75,86400.0,6.8533,6.8533,6.8444,6.8444,86400.0
2012-11-29 15:50:00,7.75,7.76,7.75,7.75,388800.0,6.8444,6.8533,6.8444,6.8444,388800.0
2012-11-29 15:55:00,7.75,7.75,7.75,7.75,264800.0,6.8444,6.8444,6.8444,6.8444,264800.0
2012-11-30 09:30:00,7.76,7.78,7.75,7.76,82400.0,6.8533,6.8709,6.8444,6.8533,82400.0
2012-11-30 09:35:00,7.76,7.77,7.74,7.77,176800.0,6.8533,6.8621,6.8356,6.8621,176800.0
2012-11-30 09:40:00,7.76,7.79,7.76,7.78,29600.0,6.8533,6.8798,6.8533,6.8709,29600.0
2012-11-30 09:45:00,7.79,7.79,7.75,7.75,34400.0,6.8798,6.8798,6.8444,6.8444,34400.0
2012-11-30 09:50:00,7.76,7.76,7.75,7.75,68000.0,6.8533,6.8533,6.8444,6.8444,68000.0
2012-11-30 09:55:00,7.75,7.75,7.74,7.74,53600.0,6.8444,6.8444,6.8356,6.8356,53600.0
2012-11-30 10:00:00,7.75,7.76,7.75,7.75,126400.0,6.8444,6.8533,6.8444,6.8444,126400.0
2012-11-30 10:05:00,7.75,7.76,7.74,7.75,28800.0,6.8444,6.8533,6.8356,6.8444,28800.0
2012-11-30 10:10:00,7.74,7.76,7.74,7.75,24800.0,6.8356,6.8533,6.8356,6.8444,24800.0
2012-11-30 10:15:00,7.75,7.76,7.75,7.76,22400.0,6.8444,6.8533,6.8444,6.8533,22400.0
2012-11-30 10:20:00,7.76,7.76,7.76,7.76,10400.0,6.8533,6.8533,6.8533,6.8533,10400.0
2012-11-30 10:25:00,7.76,7.76,7.75,7.75,16800.0,6.8533,6.8533,6.8444,6.8444,16800.0
2012-11-30 10:30:00,7.75,7.76,7.75,7.75,22400.0,6.8444,6.8533,6.8444,6.8444,22400.0
2012-11-30 10:35:00,7.74,7.75,7.74,7.74,8000.0,6.8356,6.8444,6.8356,6.8356,8000.0
2012-11-30 10:40:00,7.74,7.75,7.74,7.74,12800.0,6.8356,6.8444,6.8356,6.8356,12800.0
2012-11-30 10:45:00,7.75,7.75,7.73,7.73,15200.0,6.8444,6.8444,6.8268,6.8268,15200.0
2012-11-30 10:50:00,7.73,7.73,7.72,7.72,4800.0,6.8268,6.8268,6.8179,6.8179,4800.0
2012-11-30 10:55:00,7.73,7.74,7.73,7.74,20000.0,6.8268,6.8356,6.8268,6.8356,20000.0
2012-11-30 11:00:00,7.74,7.75,7.74,7.74,13600.0,6.8356,6.8444,6.8356,6.8356,13600.0
2012-11-30 11:05:00,7.74,7.75,7.74,7.74,32000.0,6.8356,6.8444,6.8356,6.8356,32000.0
2012-11-30 11:10:00,7.74,7.74,7.74,7.74,4800.0,6.8356,6.8356,6.8356,6.8356,4800.0
2012-11-30 11:15:00,7.73,7.74,7.73,7.74,7200.0,6.8268,6.8356,6.8268,6.8356,7200.0
2012-11-30 11:20:00,7.73,7.73,7.72,7.72,19200.0,6.8268,6.8268,6.8179,6.8179,19200.0
2012-11-30 11:25:00,7.72,7.73,7.72,7.73,6400.0,6.8179,6.8268,6.8179,6.8268,6400.0
2012-11-30 11:30:00,7.72,7.73,7.72,7.72,22400.0,6.8179,6.8268,6.8179,6.8179,22400.0
2012-11-30 11:35:00,7.72,7.72,7.72,7.72,5600.0,6.8179,6.8179,6.8179,6.8179,5600.0
2012-11-30 11:40:00,7.72,7.73,7.72,7.72,12000.0,6.8179,6.8268,6.8179,6.8179,12000.0
2012-11-30 11:45:00,7.73,7.73,7.72,7.72,8000.0,6.8268,6.8268,6.8179,6.8179,8000.0
2012-11-30 11:50:00,7.72,7.73,7.72,7.72,21600.0,6.8179,6.8268,6.8179,6.8179,21600.0
2012-11-30 11:55:00,7.73,7.73,7.72,7.72,11200.0,6.8268,6.8268,6.8179,6.8179,11200.0
2012-11-30 12:00:00,7.73,7.73,7.73,7.73,12000.0,6.8268,6.8268,6.8268,6.8268,12000.0
2012-11-30 12:05:00,7.73,7.73,7.73,7.73,8800.0,6.8268,6.8268,6.8268,6.8268,8800.0
2012-11-30 12:10:00,7.73,7.73,7.72,7.73,18400.0,6.8268,6.8268,6.8179,6.8268,18400.0
2012-11-30 12:15:00,7.73,7.73,7.73,7.73,19200.0,6.8268,6.8268,6.8268,6.8268,19200.0
2012-11-30 12:20:00,7.73,7.73,7.73,7.73,4000.0,6.8268,6.8268,6.8268,6.8268,4000.0
2012-11-30 12:25:00,7.73,7.73,7.72,7.73,5600.0,6.8268,6.8268,6.8179,6.8268,5600.0
2012-11-30 12:30:00,7.73,7.73,7.73,7.73,12800.0,6.8268,6.8268,6.8268,6.8268,12800.0
2012-11-30 12:35:00,7.73,7.73,7.73,7.73,14400.0,6.8268,6.8268,6.8268,6.8268,14400.0
2012-11-30 12:40:00,7.73,7.73,7.73,7.73,5600.0,6.8268,6.8268,6.8268,6.8268,5600.0
2012-11-30 12:45:00,7.73,7.73,7.72,7.73,18400.0,6.8268,6.8268,6.8179,6.8268,18400.0
2012-11-30 12:50:00,7.72,7.72,7.71,7.72,8000.0,6.8179,6.8179,6.8091,6.8179,8000.0
2012-11-30 12:55:00,7.72,7.72,7.72,7.72,4800.0,6.8179,6.8179,6.8179,6.8179,4800.0
2012-11-30 13:00:00,7.72,7.73,7.72,7.73,9600.0,6.8179,6.8268,6.8179,6.8268,9600.0
2012-11-30 13:05:00,7.73,7.73,7.73,7.73,9600.0,6.8268,6.8268,6.8268,6.8268,9600.0
2012-11-30 13:10:00,7.73,7.73,7.73,7.73,5600.0,6.8268,6.8268,6.8268,6.8268,5600.0
2012-11-30 13:15:00,7.73,7.73,7.73,7.73,8000.0,6.8268,6.8268,6.8268,6.8268,8000.0
2012-11-30 13:20:00,7.73,7.75,7.73,7.75,16800.0,6.8268,6.8444,6.8268,6.8444,16800.0
2012-11-30 13:25:00,7.74,7.75,7.74,7.74,19200.0,6.8356,6.8444,6.8356,6.8356,19200.0
2012-11-30 13:30:00,7.74,7.74,7.74,7.74,8800.0,6.8356,6.8356,6.8356,6.8356,8800.0
2012-11-30 13:35:00,7.74,7.74,7.73,7.73,4800.0,6.8356,6.8356,6.8268,6.8268,4800.0
2012-11-30 13:40:00,7.73,7.73,7.73,7.73,11200.0,6.8268,6.8268,6.8268,6.8268,11200.0
2012-11-30 13:45:00,7.73,7.74,7.73,7.74,14400.0,6.8268,6.8356,6.8268,6.8356,14400.0
2012-11-30 13:50:00,7.74,7.74,7.73,7.73,16000.0,6.8356,6.8356,6.8268,6.8268,16000.0
2012-11-30 13:55:00,7.74,7.74,7.73,7.73,20000.0,6.8356,6.8356,6.8268,6.8268,20000.0
2012-11-30 14:00:00,7.74,7.74,7.73,7.74,24000.0,6.8356,6.8356,6.8268,6.8356,24000.0
2012-11-30 14:05:00,7.74,7.74,7.74,7.74,27200.0,6.8356,6.8356,6.8356,6.8356,27200.0
2012-11-30 14:10:00,7.74,7.74,7.74,7.74,13600.0,6.8356,6.8356,6.8356,6.8356,13600.0
2012-11-30 14:15:00,7.74,7.74,7.74,7.74,16800.0,6.8356,6.8356,6.8356,6.8356,16800.0
2012-11-30 14:20:00,7.74,7.74,7.74,7.74,22400.0,6.8356,6.8356,6.8356,6.8356,22400.0
2012-11-30 14:25:00,7.74,7.75,7.74,7.74,21600.0,6.8356,6.8444,6.8356,6.8356,21600.0
2012-11-30 14:30:00,7.74,7.74,7.74,7.74,26400.0,6.8356,6.8356,6.8356,6.8356,26400.0
2012-11-30 14:35:00,7.74,7.74,7.73,7.74,13600.0,6.8356,6.8356,6.8268,6.8356,13600.0
2012-11-30 14:40:00,7.74,7.74,7.73,7.74,19200.0,6.8356,6.8356,6.8268,6.8356,19200.0
2012-11-30 14:45:00,7.74,7.74,7.73,7.74,18400.0,6.8356,6.8356,6.8268,6.8356,18400.0
2012-11-30 14:50:00,7.73,7.74,7.73,7.73,19200.0,6.8268,6.8356,6.8268,6.8268,19200.0
2012-11-30 14:55:00,7.73,7.73,7.73,7.73,44000.0,6.8268,6.8268,6.8268,6.8268,44000.0
2012-11-30 15:00:00,7.73,7.73,7.73,7.73,25600.0,6.8268,6.8268,6.8268,6.8268,25600.0
2012-11-30 15:05:00,7.73,7.74,7.73,7.73,20000.0,6.8268,6.8356,6.8268,6.8268,20000.0
2012-11-30 15:10:00,7.74,7.75,7.74,7.74,42400.0,6.8356,6.8444,6.8356,6.8356,42400.0
2012-11-30 15:15:00,7.74,7.75,7.74,7.74,28800.0,6.8356,6.8444,6.8356,6.8356,28800.0
2012-11-30 15:20:00,7.74,7.75,7.74,7.74,38400.0,6.8356,6.8444,6.8356,6.8356,38400.0
2012-11-30 15:25:00,7.74,7.74,7.73,7.73,42400.0,6.8356,6.8356,6.8268,6.8268,42400.0
2012-11-30 15:30:00,7.73,7.74,7.73,7.74,44000.0,6.8268,6.8356,6.8268,6.8356,44000.0
2012-11-30 15:35:00,7.74,7.74,7.74,7.74,32800.0,6.8356,6.8356,6.8356,6.8356,32800.0
2012-11-30 15:40:00,7.74,7.75,7.74,7.74,69600.0,6.8356,6.8444,6.8356,6.8356,69600.0
2012-11-30 15:45:00,7.74,7.76,7.74,7.75,195200.0,6.8356,6.8533,6.8356,6.8444,195200.0
2012-11-30 15:50:00,7.75,7.75,7.75,7.75,215200.0,6.8444,6.8444,6.8444,6.8444,215200.0
2012-11-30 15:55:00,7.75,7.75,7.74,7.74,474400.0,6.8444,6.8444,6.8356,6.8356,474400.0
2012-12-03 09:30:00,7.81,7.84,7.75,7.76,152000.0,6.8974,6.9239,6.8444,6.8533,152000.0
2012-12-03 09:35:00,7.77,7.77,7.72,7.72,96000.0,6.8621,6.8621,6.8179,6.8179,96000.0
2012-12-03 09:40:00,7.73,7.73,7.69,7.69,52800.0,6.8268,6.8268,6.7914,6.7914,52800.0
2012-12-03 09:45:00,7.69,7.7,7.67,7.67,104800.0,6.7914,6.8003,6.7738,6.7738,104800.0
2012-12-03 09:50:00,7.67,7.67,7.65,7.66,68800.0,6.7738,6.7738,6.7561,6.7649,68800.0
2012-12-03 09:55:00,7.66,7.67,7.64,7.65,57600.0,6.7649,6.7738,6.7473,6.7561,57600.0
2012-12-03 10:00:00,7.64,7.66,7.63,7.64,60000.0,6.7473,6.7649,6.7385,6.7473,60000.0
2012-12-03 10:05:00,7.65,7.66,7.65,7.65,30400.0,6.7561,6.7649,6.7561,6.7561,30400.0
2012-12-03 10:10:00,7.66,7.67,7.66,7.67,36000.0,6.7649,6.7738,6.7649,6.7738,36000.0
2012-12-03 10:15:00,7.66,7.68,7.66,7.67,28800.0,6.7649,6.7826,6.7649,6.7738,28800.0
2012-12-03 10:20:00,7.67,7.68,7.67,7.68,11200.0,6.7738,6.7826,6.7738,6.7826,11200.0
2012-12-03 10:25:00,7.68,7.68,7.67,7.67,29600.0,6.7826,6.7826,6.7738,6.7738,29600.0
2012-12-03 10:30:00,7.67,7.68,7.67,7.67,21600.0,6.7738,6.7826,6.7738,6.7738,21600.0
2012-12-03 10:35:00,7.66,7.66,7.66,7.66,23200.0,6.7649,6.7649,6.7649,6.7649,23200.0
2012-12-03 10:40:00,7.66,7.66,7.66,7.66,20800.0,6.7649,6.7649,6.7649,6.7649,20800.0
2012-12-03 10:45:00,7.66,7.67,7.66,7.67,17600.0,6.7649,6.7738,6.7649,6.7738,17600.0
2012-12-03 10:50:00,7.67,7.67,7.65,7.65,51200.0,6.7738,6.7738,6.7561,6.7561,51200.0
2012-12-03 10:55:00,7.65,7.65,7.64,7.64,28800.0,6.7561,6.7561,6.7473,6.7473,28800.0
2012-12-03 11:00:00,7.64,7.65,7.64,7.64,48000.0,6.7473,6.7561,6.7473,6.7473,48000.0
2012-12-03 11:05:00,7.64,7.65,7.64,7.64,25600.0,6.7473,6.7561,6.7473,6.7473,25600.0
2012-12-03 11:10:00,7.64,7.65,7.63,7.64,37600.0,6.7473,6.7561,6.7385,6.7473,37600.0
2012-12-03 11:15:00,7.63,7.64,7.63,7.64,17600.0,6.7385,6.7473,6.7385,6.7473,17600.0
2012-12-03 11:20:00,7.64,7.64,7.63,7.63,64800.0,6.7473,6.7473,6.7385,6.7385,64800.0
2012-12-03 11:25:00,7.63,7.63,7.62,7.62,35200.0,6.7385,6.7385,6.7296,6.7296,35200.0
2012-12-03 11:30:00,7.63,7.64,7.62,7.64,39200.0,6.7385,6.7473,6.7296,6.7473,39200.0
2012-12-03 11:35:00,7.63,7.64,7.63,7.64,14400.0,6.7385,6.7473,6.7385,6.7473,14400.0
2012-12-03 11:40:00,7.65,7.65,7.64,7.65,28800.0,6.7561,6.7561,6.7473,6.7561,28800.0
2012-12-03 11:45:00,7.65,7.65,7.64,7.65,12800.0,6.7561,6.7561,6.7473,6.7561,12800.0
2012-12-03 11:50:00,7.65,7.65,7.65,7.65,16000.0,6.7561,6.7561,6.7561,6.7561,16000.0
2012-12-03 11:55:00,7.65,7.66,7.65,7.66,14400.0,6.7561,6.7649,6.7561,6.7649,14400.0
2012-12-03 12:00:00,7.66,7.66,7.65,7.65,21600.0,6.7649,6.7649,6.7561,6.7561,21600.0
2012-12-03 12:05:00,7.65,7.66,7.65,7.66,33600.0,6.7561,6.7649,6.7561,6.7649,33600.0
2012-12-03 12:10:00,7.66,7.66,7.65,7.66,24000.0,6.7649,6.7649,6.7561,6.7649,24000.0
2012-12-03 12:15:00,7.66,7.66,7.65,7.66,14400.0,6.7649,6.7649,6.7561,6.7649,14400.0
2012-12-03 12:20:00,7.66,7.66,7.65,7.65,7200.0,6.7649,6.7649,6.7561,6.7561,7200.0
2012-12-03 12:25:00,7.65,7.66,7.65,7.66,13600.0,6.7561,6.7649,6.7561,6.7649,13600.0
2012-12-03 12:30:00,7.66,7.66,7.65,7.65,44800.0,6.7649,6.7649,6.7561,6.7561,44800.0
2012-12-03 12:35:00,7.66,7.66,7.66,7.66,20000.0,6.7649,6.7649,6.7649,6.7649,20000.0
2012-12-03 12:40:00,7.66,7.66,7.66,7.66,8800.0,6.7649,6.7649,6.7649,6.7649,8800.0
2012-12-03 12:45:00,7.65,7.66,7.65,7.66,10400.0,6.7561,6.7649,6.7561,6.7649,10400.0
2012-12-03 12:50:00,7.66,7.66,7.65,7.66,22400.0,6.7649,6.7649,6.7561,6.7649,22400.0
2012-12-03 12:55:00,7.66,7.66,7.66,7.66,17600.0,6.7649,6.7649,6.7649,6.7649,17600.0
2012-12-03 13:00:00,7.66,7.66,7.65,7.65,16800.0,6.7649,6.7649,6.7561,6.7561,16800.0
2012-12-03 13:05:00,7.65,7.65,7.64,7.64,15200.0,6.7561,6.7561,6.7473,6.7473,15200.0
2012-12-03 13:10:00,7.64,7.64,7.64,7.64,10400.0,6.7473,6.7473,6.7473,6.7473,10400.0
2012-12-03 13:15:00,7.65,7.65,7.64,7.65,8800.0,6.7561,6.7561,6.7473,6.7561,8800.0
2012-12-03 13:20:00,7.65,7.65,7.64,7.65,22400.0,6.7561,6.7561,6.7473,6.7561,22400.0
2012-12-03 13:25:00,7.65,7.65,7.65,7.65,28000.0,6.7561,6.7561,6.7561,6.7561,28000.0
2012-12-03 13:30:00,7.65,7.65,7.63,7.63,17600.0,6.7561,6.7561,6.7385,6.7385,17600.0
2012-12-03 13:35:00,7.64,7.64,7.63,7.63,20000.0,6.7473,6.7473,6.7385,6.7385,20000.0
2012-12-03 13:40:00,7.63,7.64,7.63,7.63,16800.0,6.7385,6.7473,6.7385,6.7385,16800.0
2012-12-03 13:45:00,7.64,7.64,7.64,7.64,9600.0,6.7473,6.7473,6.7473,6.7473,9600.0
2012-12-03 13:50:00,7.64,7.64,7.64,7.64,24000.0,6.7473,6.7473,6.7473,6.7473,24000.0
2012-12-03 13:55:00,7.64,7.64,7.64,7.64,15200.0,6.7473,6.7473,6.7473,6.7473,15200.0
2012-12-03 14:00:00,7.64,7.65,7.64,7.64,32800.0,6.7473,6.7561,6.7473,6.7473,32800.0
2012-12-03 14:05:00,7.64,7.65,7.64,7.65,20000.0,6.7473,6.7561,6.7473,6.7561,20000.0
2012-12-03 14:10:00,7.65,7.65,7.65,7.65,19200.0,6.7561,6.7561,6.7561,6.7561,19200.0
2012-12-03 14:15:00,7.66,7.66,7.65,7.65,6400.0,6.7649,6.7649,6.7561,6.7561,6400.0
2012-12-03 14:20:00,7.66,7.66,7.65,7.65,31200.0,6.7649,6.7649,6.7561,6.7561,31200.0
2012-12-03 14:25:00,7.65,7.66,7.65,7.65,8800.0,6.7561,6.7649,6.7561,6.7561,8800.0
2012-12-03 14:30:00,7.66,7.66,7.65,7.66,24000.0,6.7649,6.7649,6.7561,6.7649,24000.0
2012-12-03 14:35:00,7.65,7.66,7.64,7.64,15200.0,6.7561,6.7649,6.7473,6.7473,15200.0
2012-12-03 14:40:00,7.65,7.65,7.64,7.65,13600.0,6.7561,6.7561,6.7473,6.7561,13600.0
2012-12-03 14:45:00,7.65,7.65,7.64,7.64,11200.0,6.7561,6.7561,6.7473,6.7473,11200.0
2012-12-03 14:50:00,7.64,7.64,7.64,7.64,28000.0,6.7473,6.7473,6.7473,6.7473,28000.0
2012-12-03 14:55:00,7.64,7.64,7.64,7.64,29600.0,6.7473,6.7473,6.7473,6.7473,29600.0
2012-12-03 15:00:00,7.64,7.66,7.64,7.65,58400.0,6.7473,6.7649,6.7473,6.7561,58400.0
2012-12-03 15:05:00,7.65,7.65,7.64,7.64,34400.0,6.7561,6.7561,6.7473,6.7473,34400.0
2012-12-03 15:10:00,7.65,7.65,7.64,7.64,37600.0,6.7561,6.7561,6.7473,6.7473,37600.0
2012-12-03 15:15:00,7.64,7.64,7.63,7.63,44800.0,6.7473,6.7473,6.7385,6.7385,44800.0
2012-12-03 15:20:00,7.63,7.63,7.63,7.63,23200.0,6.7385,6.7385,6.7385,6.7385,23200.0
2012-12-03 15:25:00,7.63,7.64,7.63,7.63,33600.0,6.7385,6.7473,6.7385,6.7385,33600.0
2012-12-03 15:30:00,7.63,7.64,7.63,7.63,46400.0,6.7385,6.7473,6.7385,6.7385,46400.0
2012-12-03 15:35:00,7.63,7.64,7.63,7.64,36000.0,6.7385,6.7473,6.7385,6.7473,36000.0
2012-12-03 15:40:00,7.64,7.65,7.64,7.65,56000.0,6.7473,6.7561,6.7473,6.7561,56000.0
2012-12-03 15:45:00,7.65,7.66,7.65,7.65,131200.0,6.7561,6.7649,6.7561,6.7561,131200.0
2012-12-03 15:50:00,7.65,7.65,7.64,7.65,45600.0,6.7561,6.7561,6.7473,6.7561,45600.0
2012-12-03 15:55:00,7.65,7.65,7.63,7.63,212000.0,6.7561,6.7561,6.7385,6.7385,212000.0
2012-12-04 09:30:00,7.68,7.68,7.63,7.67,127200.0,6.7826,6.7826,6.7385,6.7738,127200.0
2012-12-04 09:35:00,7.67,7.69,7.67,7.69,22400.0,6.7738,6.7914,6.7738,6.7914,22400.0
2012-12-04 09:40:00,7.69,7.72,7.69,7.69,48000.0,6.7914,6.8179,6.7914,6.7914,48000.0
2012-12-04 09:45:00,7.69,7.69,7.66,7.67,22400.0,6.7914,6.7914,6.7649,6.7738,22400.0
2012-12-04 09:50:00,7.67,7.69,7.67,7.69,101600.0,6.7738,6.7914,6.7738,6.7914,101600.0
2012-12-04 09:55:00,7.68,7.69,7.68,7.68,9600.0,6.7826,6.7914,6.7826,6.7826,9600.0
2012-12-04 10:00:00,7.67,7.68,7.67,7.67,12000.0,6.7738,6.7826,6.7738,6.7738,12000.0
2012-12-04 10:05:00,7.67,7.69,7.67,7.69,21600.0,6.7738,6.7914,6.7738,6.7914,21600.0
2012-12-04 10:10:00,7.69,7.7,7.68,7.7,14400.0,6.7914,6.8003,6.7826,6.8003,14400.0
2012-12-04 10:15:00,7.7,7.7,7.68,7.68,10400.0,6.8003,6.8003,6.7826,6.7826,10400.0
2012-12-04 10:20:00,7.68,7.68,7.67,7.67,12800.0,6.7826,6.7826,6.7738,6.7738,12800.0
2012-12-04 10:25:00,7.67,7.67,7.65,7.66,110400.0,6.7738,6.7738,6.7561,6.7649,110400.0
2012-12-04 10:30:00,7.66,7.66,7.65,7.65,19200.0,6.7649,6.7649,6.7561,6.7561,19200.0
2012-12-04 10:35:00,7.65,7.65,7.64,7.65,59200.0,6.7561,6.7561,6.7473,6.7561,59200.0
2012-12-04 10:40:00,7.65,7.65,7.62,7.62,120000.0,6.7561,6.7561,6.7296,6.7296,120000.0
2012-12-04 10:45:00,7.62,7.62,7.61,7.61,48000.0,6.7296,6.7296,6.7208,6.7208,48000.0
2012-12-04 10:50:00,7.61,7.61,7.6,7.61,50400.0,6.7208,6.7208,6.712,6.7208,50400.0
2012-12-04 10:55:00,7.61,7.62,7.61,7.62,26400.0,6.7208,6.7296,6.7208,6.7296,26400.0
2012-12-04 11:00:00,7.62,7.63,7.62,7.62,37600.0,6.7296,6.7385,6.7296,6.7296,37600.0
2012-12-04 11:05:00,7.62,7.62,7.6,7.61,46400.0,6.7296,6.7296,6.712,6.7208,46400.0
2012-12-04 11:10:00,7.6,7.61,7.59,7.59,27200.0,6.712,6.7208,6.7031,6.7031,27200.0
2012-12-04 11:15:00,7.59,7.6,7.59,7.6,19200.0,6.7031,6.712,6.7031,6.712,19200.0
2012-12-04 11:20:00,7.6,7.6,7.59,7.59,28800.0,6.712,6.712,6.7031,6.7031,28800.0
2012-12-04 11:25:00,7.6,7.6,7.59,7.59,34400.0,6.712,6.712,6.7031,6.7031,34400.0
2012-12-04 11:30:00,7.59,7.6,7.59,7.6,17600.0,6.7031,6.712,6.7031,6.712,17600.0
2012-12-04 11:35:00,7.6,7.61,7.6,7.6,24000.0,6.712,6.7208,6.712,6.712,24000.0
2012-12-04 11:40:00,7.6,7.61,7.6,7.61,76000.0,6.712,6.7208,6.712,6.7208,76000.0
2012-12-04 11:45:00,7.61,7.62,7.61,7.61,33600.0,6.7208,6.7296,6.7208,6.7208,33600.0
2012-12-04 11:50:00,7.61,7.61,7.61,7.61,21600.0,6.7208,6.7208,6.7208,6.7208,21600.0
2012-12-04 11:55:00,7.6,7.61,7.6,7.61,26400.0,6.712,6.7208,6.712,6.7208,26400.0
2012-12-04 12:00:00,7.61,7.61,7.6,7.6,18400.0,6.7208,6.7208,6.712,6.712,18400.0
2012-12-04 12:05:00,7.59,7.6,7.59,7.59,13600.0,6.7031,6.712,6.7031,6.7031,13600.0
2012-12-04 12:10:00,7.59,7.6,7.59,7.59,15200.0,6.7031,6.712,6.7031,6.7031,15200.0
2012-12-04 12:15:00,7.59,7.6,7.59,7.6,8000.0,6.7031,6.712,6.7031,6.712,8000.0
2012-12-04 12:20:00,7.6,7.61,7.6,7.6,12000.0,6.712,6.7208,6.712,6.712,12000.0
2012-12-04 12:25:00,7.6,7.61,7.59,7.61,27200.0,6.712,6.7208,6.7031,6.7208,27200.0
2012-12-04 12:30:00,7.61,7.61,7.61,7.61,7200.0,6.7208,6.7208,6.7208,6.7208,7200.0
2012-12-04 12:35:00,7.61,7.61,7.6,7.6,8800.0,6.7208,6.7208,6.712,6.712,8800.0
2012-12-04 12:40:00,7.6,7.61,7.6,7.61,4000.0,6.712,6.7208,6.712,6.7208,4000.0
2012-12-04 12:45:00,7.61,7.61,7.6,7.6,16000.0,6.7208,6.7208,6.712,6.712,16000.0
2012-12-04 12:50:00,7.6,7.61,7.6,7.6,8000.0,6.712,6.7208,6.712,6.712,8000.0
2012-12-04 12:55:00,7.6,7.61,7.6,7.6,13600.0,6.712,6.7208,6.712,6.712,13600.0
2012-12-04 13:00:00,7.61,7.61,7.59,7.59,23200.0,6.7208,6.7208,6.7031,6.7031,23200.0
2012-12-04 13:05:00,7.59,7.6,7.59,7.6,8000.0,6.7031,6.712,6.7031,6.712,8000.0
2012-12-04 13:10:00,7.6,7.6,7.6,7.6,8000.0,6.712,6.712,6.712,6.712,8000.0
2012-12-04 13:15:00,7.6,7.61,7.6,7.6,12800.0,6.712,6.7208,6.712,6.712,12800.0
2012-12-04 13:20:00,7.6,7.61,7.6,7.6,20000.0,6.712,6.7208,6.712,6.712,20000.0
2012-12-04 13:25:00,7.6,7.61,7.6,7.61,24000.0,6.712,6.7208,6.712,6.7208,24000.0
2012-12-04 13:30:00,7.61,7.62,7.61,7.61,12800.0,6.7208,6.7296,6.7208,6.7208,12800.0
2012-12-04 13:35:00,7.61,7.61,7.61,7.61,4000.0,6.7208,6.7208,6.7208,6.7208,4000.0
2012-12-04 13:40:00,7.61,7.63,7.61,7.62,28800.0,6.7208,6.7385,6.7208,6.7296,28800.0
2012-12-04 13:45:00,7.62,7.63,7.62,7.62,8800.0,6.7296,6.7385,6.7296,6.7296,8800.0
2012-12-04 13:50:00,7.63,7.64,7.63,7.64,12800.0,6.7385,6.7473,6.7385,6.7473,12800.0
2012-12-04 13:55:00,7.65,7.66,7.64,7.65,13600.0,6.7561,6.7649,6.7473,6.7561,13600.0
2012-12-04 14:00:00,7.65,7.65,7.64,7.64,12000.0,6.7561,6.7561,6.7473,6.7473,12000.0
2012-12-04 14:05:00,7.64,7.65,7.64,7.64,18400.0,6.7473,6.7561,6.7473,6.7473,18400.0
2012-12-04 14:10:00,7.65,7.65,7.64,7.64,9600.0,6.7561,6.7561,6.7473,6.7473,9600.0
2012-12-04 14:15:00,7.64,7.64,7.63,7.64,17600.0,6.7473,6.7473,6.7385,6.7473,17600.0
2012-12-04 14:20:00,7.64,7.64,7.64,7.64,13600.0,6.7473,6.7473,6.7473,6.7473,13600.0
2012-12-04 14:25:00,7.64,7.64,7.63,7.63,47200.0,6.7473,6.7473,6.7385,6.7385,47200.0
2012-12-04 14:30:00,7.64,7.64,7.62,7.62,53600.0,6.7473,6.7473,6.7296,6.7296,53600.0
2012-12-04 14:35:00,7.62,7.63,7.62,7.62,17600.0,6.7296,6.7385,6.7296,6.7296,17600.0
2012-12-04 14:40:00,7.62,7.63,7.62,7.62,127200.0,6.7296,6.7385,6.7296,6.7296,127200.0
2012-12-04 14:45:00,7.63,7.63,7.62,7.62,13600.0,6.7385,6.7385,6.7296,6.7296,13600.0
2012-12-04 14:50:00,7.62,7.63,7.62,7.62,29600.0,6.7296,6.7385,6.7296,6.7296,29600.0
2012-12-04 14:55:00,7.62,7.62,7.62,7.62,32000.0,6.7296,6.7296,6.7296,6.7296,32000.0
2012-12-04 15:00:00,7.62,7.63,7.62,7.63,39200.0,6.7296,6.7385,6.7296,6.7385,39200.0
2012-12-04 15:05:00,7.62,7.64,7.62,7.64,36800.0,6.7296,6.7473,6.7296,6.7473,36800.0
2012-12-04 15:10:00,7.64,7.64,7.63,7.63,114400.0,6.7473,6.7473,6.7385,6.7385,114400.0
2012-12-04 15:15:00,7.63,7.64,7.63,7.64,37600.0,6.7385,6.7473,6.7385,6.7473,37600.0
2012-12-04 15:20:00,7.64,7.64,7.63,7.63,48800.0,6.7473,6.7473,6.7385,6.7385,48800.0
2012-12-04 15:25:00,7.64,7.65,7.63,7.64,35200.0,6.7473,6.7561,6.7385,6.7473,35200.0
2012-12-04 15:30:00,7.64,7.64,7.63,7.63,29600.0,6.7473,6.7473,6.7385,6.7385,29600.0
2012-12-04 15:35:00,7.63,7.64,7.63,7.63,24000.0,6.7385,6.7473,6.7385,6.7385,24000.0
2012-12-04 15:40:00,7.64,7.64,7.63,7.64,41600.0,6.7473,6.7473,6.7385,6.7473,41600.0
2012-12-04 15:45:00,7.64,7.64,7.63,7.64,104800.0,6.7473,6.7473,6.7385,6.7473,104800.0
2012-12-04 15:50:00,7.64,7.64,7.63,7.63,76800.0,6.7473,6.7473,6.7385,6.7385,76800.0
2012-12-04 15:55:00,7.63,7.63,7.62,7.62,220800.0,6.7385,6.7385,6.7296,6.7296,220800.0
2012-12-05 09:30:00,7.62,7.63,7.6,7.62,30400.0,6.7296,6.7385,6.712,6.7296,30400.0
2012-12-05 09:35:00,7.62,7.63,7.62,7.63,18400.0,6.7296,6.7385,6.7296,6.7385,18400.0
2012-12-05 09:40:00,7.63,7.64,7.62,7.63,20800.0,6.7385,6.7473,6.7296,6.7385,20800.0
2012-12-05 09:45:00,7.63,7.63,7.59,7.61,39200.0,6.7385,6.7385,6.7031,6.7208,39200.0
2012-12-05 09:50:00,7.61,7.61,7.6,7.6,18400.0,6.7208,6.7208,6.712,6.712,18400.0
2012-12-05 09:55:00,7.6,7.61,7.58,7.58,20800.0,6.712,6.7208,6.6943,6.6943,20800.0
2012-12-05 10:00:00,7.59,7.6,7.57,7.57,27200.0,6.7031,6.712,6.6855,6.6855,27200.0
2012-12-05 10:05:00,7.57,7.59,7.57,7.59,12000.0,6.6855,6.7031,6.6855,6.7031,12000.0
2012-12-05 10:10:00,7.59,7.59,7.58,7.58,13600.0,6.7031,6.7031,6.6943,6.6943,13600.0
2012-12-05 10:15:00,7.58,7.59,7.58,7.59,16800.0,6.6943,6.7031,6.6943,6.7031,16800.0
2012-12-05 10:20:00,7.59,7.59,7.58,7.58,26400.0,6.7031,6.7031,6.6943,6.6943,26400.0
2012-12-05 10:25:00,7.58,7.59,7.57,7.57,20000.0,6.6943,6.7031,6.6855,6.6855,20000.0
2012-12-05 10:30:00,7.57,7.57,7.56,7.57,17600.0,6.6855,6.6855,6.6766,6.6855,17600.0
2012-12-05 10:35:00,7.57,7.58,7.57,7.57,12800.0,6.6855,6.6943,6.6855,6.6855,12800.0
2012-12-05 10:40:00,7.57,7.57,7.55,7.55,20000.0,6.6855,6.6855,6.6678,6.6678,20000.0
2012-12-05 10:45:00,7.54,7.55,7.54,7.55,132000.0,6.659,6.6678,6.659,6.6678,132000.0
2012-12-05 10:50:00,7.55,7.55,7.53,7.54,15200.0,6.6678,6.6678,6.6501,6.659,15200.0
2012-12-05 10:55:00,7.53,7.54,7.53,7.54,16000.0,6.6501,6.659,6.6501,6.659,16000.0
2012-12-05 11:00:00,7.54,7.54,7.53,7.54,22400.0,6.659,6.659,6.6501,6.659,22400.0
2012-12-05 11:05:00,7.54,7.55,7.54,7.55,66400.0,6.659,6.6678,6.659,6.6678,66400.0
2012-12-05 11:10:00,7.55,7.56,7.55,7.56,31200.0,6.6678,6.6766,6.6678,6.6766,31200.0
2012-12-05 11:15:00,7.56,7.56,7.56,7.56,10400.0,6.6766,6.6766,6.6766,6.6766,10400.0
2012-12-05 11:20:00,7.55,7.55,7.54,7.55,36800.0,6.6678,6.6678,6.659,6.6678,36800.0
2012-12-05 11:25:00,7.55,7.57,7.55,7.56,19200.0,6.6678,6.6855,6.6678,6.6766,19200.0
2012-12-05 11:30:00,7.56,7.58,7.56,7.58,9600.0,6.6766,6.6943,6.6766,6.6943,9600.0
2012-12-05 11:35:00,7.58,7.59,7.58,7.59,8800.0,6.6943,6.7031,6.6943,6.7031,8800.0
2012-12-05 11:40:00,7.58,7.59,7.58,7.59,14400.0,6.6943,6.7031,6.6943,6.7031,14400.0
2012-12-05 11:45:00,7.58,7.58,7.58,7.58,2400.0,6.6943,6.6943,6.6943,6.6943,2400.0
2012-12-05 11:50:00,7.58,7.58,7.58,7.58,7200.0,6.6943,6.6943,6.6943,6.6943,7200.0
2012-12-05 11:55:00,7.59,7.61,7.59,7.6,25600.0,6.7031,6.7208,6.7031,6.712,25600.0
2012-12-05 12:00:00,7.61,7.62,7.61,7.62,49600.0,6.7208,6.7296,6.7208,6.7296,49600.0
2012-12-05 12:05:00,7.61,7.62,7.61,7.62,22400.0,6.7208,6.7296,6.7208,6.7296,22400.0
2012-12-05 12:10:00,7.62,7.62,7.62,7.62,2400.0,6.7296,6.7296,6.7296,6.7296,2400.0
2012-12-05 12:15:00,7.61,7.61,7.61,7.61,4000.0,6.7208,6.7208,6.7208,6.7208,4000.0
2012-12-05 12:20:00,7.61,7.62,7.61,7.62,20000.0,6.7208,6.7296,6.7208,6.7296,20000.0
2012-12-05 12:25:00,7.61,7.61,7.61,7.61,12000.0,6.7208,6.7208,6.7208,6.7208,12000.0
2012-12-05 12:30:00,7.61,7.63,7.61,7.62,18400.0,6.7208,6.7385,6.7208,6.7296,18400.0
2012-12-05 12:35:00,7.62,7.63,7.62,7.63,36800.0,6.7296,6.7385,6.7296,6.7385,36800.0
2012-12-05 12:40:00,7.62,7.63,7.62,7.62,26400.0,6.7296,6.7385,6.7296,6.7296,26400.0
2012-12-05 12:45:00,7.62,7.63,7.61,7.61,28800.0,6.7296,6.7385,6.7208,6.7208,28800.0
2012-12-05 12:50:00,7.61,7.61,7.61,7.61,1600.0,6.7208,6.7208,6.7208,6.7208,1600.0
2012-12-05 12:55:00,7.61,7.61,7.61,7.61,6400.0,6.7208,6.7208,6.7208,6.7208,6400.0
2012-12-05 13:00:00,7.62,7.62,7.61,7.61,14400.0,6.7296,6.7296,6.7208,6.7208,14400.0
2012-12-05 13:05:00,7.61,7.61,7.61,7.61,18400.0,6.7208,6.7208,6.7208,6.7208,18400.0
2012-12-05 13:10:00,7.61,7.62,7.61,7.62,19200.0,6.7208,6.7296,6.7208,6.7296,19200.0
2012-12-05 13:15:00,7.62,7.62,7.61,7.61,19200.0,6.7296,6.7296,6.7208,6.7208,19200.0
2012-12-05 13:20:00,7.61,7.62,7.61,7.62,12800.0,6.7208,6.7296,6.7208,6.7296,12800.0
2012-12-05 13:25:00,7.62,7.62,7.62,7.62,9600.0,6.7296,6.7296,6.7296,6.7296,9600.0
2012-12-05 13:30:00,7.62,7.62,7.62,7.62,7200.0,6.7296,6.7296,6.7296,6.7296,7200.0
2012-12-05 13:35:00,7.62,7.62,7.62,7.62,7200.0,6.7296,6.7296,6.7296,6.7296,7200.0
2012-12-05 13:40:00,7.62,7.62,7.61,7.62,12800.0,6.7296,6.7296,6.7208,6.7296,12800.0
2012-12-05 13:45:00,7.62,7.62,7.61,7.61,10400.0,6.7296,6.7296,6.7208,6.7208,10400.0
2012-12-05 13:50:00,7.62,7.62,7.62,7.62,800.0,6.7296,6.7296,6.7296,6.7296,800.0
2012-12-05 13:55:00,7.62,7.62,7.61,7.61,5600.0,6.7296,6.7296,6.7208,6.7208,5600.0
2012-12-05 14:00:00,7.61,7.62,7.61,7.62,12000.0,6.7208,6.7296,6.7208,6.7296,12000.0
2012-12-05 14:05:00,7.62,7.62,7.62,7.62,12000.0,6.7296,6.7296,6.7296,6.7296,12000.0
2012-12-05 14:10:00,7.62,7.62,7.62,7.62,26400.0,6.7296,6.7296,6.7296,6.7296,26400.0
2012-12-05 14:15:00,7.62,7.62,7.62,7.62,89600.0,6.7296,6.7296,6.7296,6.7296,89600.0
2012-12-05 14:20:00,7.62,7.62,7.62,7.62,4800.0,6.7296,6.7296,6.7296,6.7296,4800.0
2012-12-05 14:25:00,7.62,7.62,7.6,7.6,35200.0,6.7296,6.7296,6.712,6.712,35200.0
2012-12-05 14:30:00,7.6,7.61,7.6,7.61,4800.0,6.712,6.7208,6.712,6.7208,4800.0
2012-12-05 14:35:00,7.61,7.61,7.6,7.61,5600.0,6.7208,6.7208,6.712,6.7208,5600.0
2012-12-05 14:40:00,7.61,7.62,7.61,7.62,14400.0,6.7208,6.7296,6.7208,6.7296,14400.0
2012-12-05 14:45:00,7.61,7.62,7.61,7.61,36000.0,6.7208,6.7296,6.7208,6.7208,36000.0
2012-12-05 14:50:00,7.61,7.62,7.61,7.61,10400.0,6.7208,6.7296,6.7208,6.7208,10400.0
2012-12-05 14:55:00,7.61,7.61,7.61,7.61,9600.0,6.7208,6.7208,6.7208,6.7208,9600.0
2012-12-05 15:00:00,7.61,7.62,7.61,7.62,33600.0,6.7208,6.7296,6.7208,6.7296,33600.0
2012-12-05 15:05:00,7.62,7.62,7.62,7.62,8000.0,6.7296,6.7296,6.7296,6.7296,8000.0
2012-12-05 15:10:00,7.62,7.63,7.62,7.63,26400.0,6.7296,6.7385,6.7296,6.7385,26400.0
2012-12-05 15:15:00,7.63,7.63,7.62,7.62,29600.0,6.7385,6.7385,6.7296,6.7296,29600.0
2012-12-05 15:20:00,7.62,7.63,7.62,7.63,20000.0,6.7296,6.7385,6.7296,6.7385,20000.0
2012-12-05 15:25:00,7.63,7.63,7.63,7.63,40000.0,6.7385,6.7385,6.7385,6.7385,40000.0
2012-12-05 15:30:00,7.63,7.64,7.63,7.63,37600.0,6.7385,6.7473,6.7385,6.7385,37600.0
2012-12-05 15:35:00,7.63,7.63,7.63,7.63,35200.0,6.7385,6.7385,6.7385,6.7385,35200.0
2012-12-05 15:40:00,7.62,7.63,7.62,7.62,68800.0,6.7296,6.7385,6.7296,6.7296,68800.0
2012-12-05 15:45:00,7.62,7.63,7.62,7.62,94400.0,6.7296,6.7385,6.7296,6.7296,94400.0
2012-12-05 15:50:00,7.62,7.64,7.62,7.64,89600.0,6.7296,6.7473,6.7296,6.7473,89600.0
2012-12-05 15:55:00,7.63,7.64,7.61,7.62,184800.0,6.7385,6.7473,6.7208,6.7296,184800.0
2012-12-06 09:30:00,7.62,7.65,7.58,7.6,33600.0,6.7296,6.7561,6.6943,6.712,33600.0
2012-12-06 09:35:00,7.6,7.61,7.59,7.6,8000.0,6.712,6.7208,6.7031,6.712,8000.0
2012-12-06 09:40:00,7.62,7.62,7.61,7.61,13600.0,6.7296,6.7296,6.7208,6.7208,13600.0
2012-12-06 09:45:00,7.6,7.6,7.59,7.59,7200.0,6.712,6.712,6.7031,6.7031,7200.0
2012-12-06 09:50:00,7.59,7.61,7.59,7.61,4800.0,6.7031,6.7208,6.7031,6.7208,4800.0
2012-12-06 09:55:00,7.61,7.61,7.6,7.6,11200.0,6.7208,6.7208,6.712,6.712,11200.0
2012-12-06 10:00:00,7.59,7.6,7.59,7.6,10400.0,6.7031,6.712,6.7031,6.712,10400.0
2012-12-06 10:05:00,7.61,7.61,7.61,7.61,8000.0,6.7208,6.7208,6.7208,6.7208,8000.0
2012-12-06 10:10:00,7.61,7.61,7.59,7.6,10400.0,6.7208,6.7208,6.7031,6.712,10400.0
2012-12-06 10:15:00,7.6,7.6,7.54,7.55,184000.0,6.712,6.712,6.659,6.6678,184000.0
2012-12-06 10:20:00,7.55,7.57,7.55,7.56,12800.0,6.6678,6.6855,6.6678,6.6766,12800.0
2012-12-06 10:25:00,7.58,7.58,7.58,7.58,9600.0,6.6943,6.6943,6.6943,6.6943,9600.0
2012-12-06 10:30:00,7.58,7.58,7.57,7.57,18400.0,6.6943,6.6943,6.6855,6.6855,18400.0
2012-12-06 10:35:00,7.58,7.61,7.58,7.61,11200.0,6.6943,6.7208,6.6943,6.7208,11200.0
2012-12-06 10:40:00,7.6,7.62,7.6,7.62,18400.0,6.712,6.7296,6.712,6.7296,18400.0
2012-12-06 10:45:00,7.61,7.63,7.61,7.63,14400.0,6.7208,6.7385,6.7208,6.7385,14400.0
2012-12-06 10:50:00,7.63,7.63,7.62,7.63,16800.0,6.7385,6.7385,6.7296,6.7385,16800.0
2012-12-06 10:55:00,7.62,7.63,7.62,7.62,19200.0,6.7296,6.7385,6.7296,6.7296,19200.0
2012-12-06 11:00:00,7.62,7.63,7.62,7.62,26400.0,6.7296,6.7385,6.7296,6.7296,26400.0
2012-12-06 11:05:00,7.62,7.63,7.62,7.62,82400.0,6.7296,6.7385,6.7296,6.7296,82400.0
2012-12-06 11:10:00,7.62,7.63,7.62,7.62,8800.0,6.7296,6.7385,6.7296,6.7296,8800.0
2012-12-06 11:15:00,7.63,7.63,7.63,7.63,12800.0,6.7385,6.7385,6.7385,6.7385,12800.0
2012-12-06 11:20:00,7.63,7.63,7.62,7.63,48800.0,6.7385,6.7385,6.7296,6.7385,48800.0
2012-12-06 11:25:00,7.63,7.63,7.62,7.63,10400.0,6.7385,6.7385,6.7296,6.7385,10400.0
2012-12-06 11:30:00,7.63,7.63,7.63,7.63,9600.0,6.7385,6.7385,6.7385,6.7385,9600.0
2012-12-06 11:35:00,7.63,7.64,7.63,7.64,48000.0,6.7385,6.7473,6.7385,6.7473,48000.0
2012-12-06 11:40:00,7.63,7.63,7.63,7.63,27200.0,6.7385,6.7385,6.7385,6.7385,27200.0
2012-12-06 11:45:00,7.63,7.63,7.63,7.63,2400.0,6.7385,6.7385,6.7385,6.7385,2400.0
2012-12-06 11:50:00,7.63,7.63,7.63,7.63,7200.0,6.7385,6.7385,6.7385,6.7385,7200.0
2012-12-06 11:55:00,7.63,7.63,7.63,7.63,8800.0,6.7385,6.7385,6.7385,6.7385,8800.0
2012-12-06 12:00:00,7.62,7.63,7.62,7.63,12800.0,6.7296,6.7385,6.7296,6.7385,12800.0
2012-12-06 12:05:00,7.63,7.63,7.62,7.62,12000.0,6.7385,6.7385,6.7296,6.7296,12000.0
2012-12-06 12:10:00,7.62,7.63,7.62,7.63,7200.0,6.7296,6.7385,6.7296,6.7385,7200.0
2012-12-06 12:15:00,7.63,7.63,7.63,7.63,3200.0,6.7385,6.7385,6.7385,6.7385,3200.0
2012-12-06 12:20:00,7.63,7.63,7.63,7.63,5600.0,6.7385,6.7385,6.7385,6.7385,5600.0
2012-12-06 12:25:00,7.63,7.63,7.61,7.61,28000.0,6.7385,6.7385,6.7208,6.7208,28000.0
2012-12-06 12:30:00,7.61,7.61,7.61,7.61,8800.0,6.7208,6.7208,6.7208,6.7208,8800.0
2012-12-06 12:35:00,7.61,7.62,7.61,7.62,16000.0,6.7208,6.7296,6.7208,6.7296,16000.0
2012-12-06 12:40:00,7.62,7.62,7.61,7.61,16000.0,6.7296,6.7296,6.7208,6.7208,16000.0
2012-12-06 12:45:00,7.62,7.62,7.61,7.62,9600.0,6.7296,6.7296,6.7208,6.7296,9600.0
2012-12-06 12:50:00,7.61,7.61,7.61,7.61,66400.0,6.7208,6.7208,6.7208,6.7208,66400.0
2012-12-06 12:55:00,7.61,7.61,7.61,7.61,7200.0,6.7208,6.7208,6.7208,6.7208,7200.0
2012-12-06 13:00:00,7.6,7.61,7.6,7.61,4000.0,6.712,6.7208,6.712,6.7208,4000.0
2012-12-06 13:05:00,7.61,7.61,7.6,7.6,12000.0,6.7208,6.7208,6.712,6.712,12000.0
2012-12-06 13:10:00,7.61,7.62,7.61,7.62,19200.0,6.7208,6.7296,6.7208,6.7296,19200.0
2012-12-06 13:15:00,7.62,7.62,7.61,7.62,23200.0,6.7296,6.7296,6.7208,6.7296,23200.0
2012-12-06 13:20:00,7.62,7.62,7.62,7.62,4800.0,6.7296,6.7296,6.7296,6.7296,4800.0
2012-12-06 13:25:00,7.62,7.62,7.61,7.61,4800.0,6.7296,6.7296,6.7208,6.7208,4800.0
2012-12-06 13:30:00,7.61,7.62,7.61,7.62,12000.0,6.7208,6.7296,6.7208,6.7296,12000.0
2012-12-06 13:35:00,7.61,7.62,7.61,7.61,6400.0,6.7208,6.7296,6.7208,6.7208,6400.0
2012-12-06 13:40:00,7.61,7.61,7.61,7.61,4800.0,6.7208,6.7208,6.7208,6.7208,4800.0
2012-12-06 13:45:00,7.61,7.62,7.61,7.62,12800.0,6.7208,6.7296,6.7208,6.7296,12800.0
2012-12-06 13:50:00,7.62,7.62,7.61,7.62,11200.0,6.7296,6.7296,6.7208,6.7296,11200.0
2012-12-06 13:55:00,7.62,7.62,7.61,7.62,40800.0,6.7296,6.7296,6.7208,6.7296,40800.0
2012-12-06 14:00:00,7.62,7.63,7.62,7.62,19200.0,6.7296,6.7385,6.7296,6.7296,19200.0
2012-12-06 14:05:00,7.62,7.62,7.61,7.62,128000.0,6.7296,6.7296,6.7208,6.7296,128000.0
2012-12-06 14:10:00,7.61,7.62,7.61,7.62,8800.0,6.7208,6.7296,6.7208,6.7296,8800.0
2012-12-06 14:15:00,7.61,7.61,7.61,7.61,6400.0,6.7208,6.7208,6.7208,6.7208,6400.0
2012-12-06 14:20:00,7.62,7.62,7.61,7.61,16800.0,6.7296,6.7296,6.7208,6.7208,16800.0
2012-12-06 14:25:00,7.62,7.63,7.62,7.62,41600.0,6.7296,6.7385,6.7296,6.7296,41600.0
2012-12-06 14:30:00,7.62,7.62,7.61,7.62,87200.0,6.7296,6.7296,6.7208,6.7296,87200.0
2012-12-06 14:35:00,7.62,7.62,7.61,7.62,19200.0,6.7296,6.7296,6.7208,6.7296,19200.0
2012-12-06 14:40:00,7.61,7.61,7.61,7.61,19200.0,6.7208,6.7208,6.7208,6.7208,19200.0
2012-12-06 14:45:00,7.61,7.61,7.61,7.61,11200.0,6.7208,6.7208,6.7208,6.7208,11200.0
2012-12-06 14:50:00,7.61,7.62,7.6,7.62,15200.0,6.7208,6.7296,6.712,6.7296,15200.0
2012-12-06 14:55:00,7.61,7.61,7.61,7.61,6400.0,6.7208,6.7208,6.7208,6.7208,6400.0
2012-12-06 15:00:00,7.61,7.62,7.61,7.61,104800.0,6.7208,6.7296,6.7208,6.7208,104800.0
2012-12-06 15:05:00,7.62,7.62,7.61,7.61,24800.0,6.7296,6.7296,6.7208,6.7208,24800.0
2012-12-06 15:10:00,7.62,7.62,7.6,7.61,30400.0,6.7296,6.7296,6.712,6.7208,30400.0
2012-12-06 15:15:00,7.6,7.61,7.6,7.6,40800.0,6.712,6.7208,6.712,6.712,40800.0
2012-12-06 15:20:00,7.61,7.61,7.61,7.61,56800.0,6.7208,6.7208,6.7208,6.7208,56800.0
2012-12-06 15:25:00,7.61,7.61,7.61,7.61,36000.0,6.7208,6.7208,6.7208,6.7208,36000.0
2012-12-06 15:30:00,7.61,7.62,7.61,7.62,52000.0,6.7208,6.7296,6.7208,6.7296,52000.0
2012-12-06 15:35:00,7.62,7.64,7.62,7.63,58400.0,6.7296,6.7473,6.7296,6.7385,58400.0
2012-12-06 15:40:00,7.63,7.63,7.62,7.63,115200.0,6.7385,6.7385,6.7296,6.7385,115200.0
2012-12-06 15:45:00,7.63,7.63,7.62,7.63,56800.0,6.7385,6.7385,6.7296,6.7385,56800.0
2012-12-06 15:50:00,7.63,7.65,7.63,7.64,94400.0,6.7385,6.7561,6.7385,6.7473,94400.0
2012-12-06 15:55:00,7.64,7.64,7.63,7.64,110400.0,6.7473,6.7473,6.7385,6.7473,110400.0
2012-12-07 09:30:00,7.67,7.67,7.63,7.66,31200.0,6.7738,6.7738,6.7385,6.7649,31200.0
2012-12-07 09:35:00,7.64,7.65,7.63,7.64,16000.0,6.7473,6.7561,6.7385,6.7473,16000.0
2012-12-07 09:40:00,7.64,7.64,7.62,7.64,38400.0,6.7473,6.7473,6.7296,6.7473,38400.0
2012-12-07 09:45:00,7.63,7.64,7.62,7.63,68800.0,6.7385,6.7473,6.7296,6.7385,68800.0
2012-12-07 09:50:00,7.62,7.63,7.62,7.62,39200.0,6.7296,6.7385,6.7296,6.7296,39200.0
2012-12-07 09:55:00,7.62,7.62,7.6,7.61,51200.0,6.7296,6.7296,6.712,6.7208,51200.0
2012-12-07 10:00:00,7.6,7.62,7.6,7.62,14400.0,6.712,6.7296,6.712,6.7296,14400.0
2012-12-07 10:05:00,7.62,7.64,7.62,7.63,36800.0,6.7296,6.7473,6.7296,6.7385,36800.0
2012-12-07 10:10:00,7.64,7.64,7.63,7.63,14400.0,6.7473,6.7473,6.7385,6.7385,14400.0
2012-12-07 10:15:00,7.63,7.64,7.63,7.63,29600.0,6.7385,6.7473,6.7385,6.7385,29600.0
2012-12-07 10:20:00,7.63,7.64,7.63,7.64,25600.0,6.7385,6.7473,6.7385,6.7473,25600.0
2012-12-07 10:25:00,7.64,7.64,7.62,7.63,14400.0,6.7473,6.7473,6.7296,6.7385,14400.0
2012-12-07 10:30:00,7.62,7.63,7.61,7.63,68000.0,6.7296,6.7385,6.7208,6.7385,68000.0
2012-12-07 10:35:00,7.63,7.64,7.63,7.64,12800.0,6.7385,6.7473,6.7385,6.7473,12800.0
2012-12-07 10:40:00,7.63,7.64,7.63,7.64,14400.0,6.7385,6.7473,6.7385,6.7473,14400.0
2012-12-07 10:45:00,7.64,7.65,7.64,7.65,69600.0,6.7473,6.7561,6.7473,6.7561,69600.0
2012-12-07 10:50:00,7.64,7.64,7.63,7.64,17600.0,6.7473,6.7473,6.7385,6.7473,17600.0
2012-12-07 10:55:00,7.64,7.64,7.64,7.64,35200.0,6.7473,6.7473,6.7473,6.7473,35200.0
2012-12-07 11:00:00,7.64,7.65,7.63,7.63,65600.0,6.7473,6.7561,6.7385,6.7385,65600.0
2012-12-07 11:05:00,7.63,7.64,7.63,7.63,35200.0,6.7385,6.7473,6.7385,6.7385,35200.0
2012-12-07 11:10:00,7.63,7.63,7.62,7.62,44800.0,6.7385,6.7385,6.7296,6.7296,44800.0
2012-12-07 11:15:00,7.62,7.64,7.62,7.63,121600.0,6.7296,6.7473,6.7296,6.7385,121600.0
2012-12-07 11:20:00,7.63,7.63,7.63,7.63,13600.0,6.7385,6.7385,6.7385,6.7385,13600.0
2012-12-07 11:25:00,7.63,7.63,7.62,7.62,52800.0,6.7385,6.7385,6.7296,6.7296,52800.0
2012-12-07 11:30:00,7.62,7.63,7.61,7.62,48800.0,6.7296,6.7385,6.7208,6.7296,48800.0
2012-12-07 11:35:00,7.62,7.62,7.62,7.62,8800.0,6.7296,6.7296,6.7296,6.7296,8800.0
2012-12-07 11:40:00,7.62,7.63,7.62,7.63,48800.0,6.7296,6.7385,6.7296,6.7385,48800.0
2012-12-07 11:45:00,7.63,7.63,7.61,7.62,64000.0,6.7385,6.7385,6.7208,6.7296,64000.0
2012-12-07 11:50:00,7.62,7.62,7.61,7.61,25600.0,6.7296,6.7296,6.7208,6.7208,25600.0
2012-12-07 11:55:00,7.62,7.62,7.61,7.62,42400.0,6.7296,6.7296,6.7208,6.7296,42400.0
2012-12-07 12:00:00,7.61,7.62,7.61,7.62,16800.0,6.7208,6.7296,6.7208,6.7296,16800.0
2012-12-07 12:05:00,7.62,7.63,7.62,7.63,32000.0,6.7296,6.7385,6.7296,6.7385,32000.0
2012-12-07 12:10:00,7.63,7.63,7.62,7.62,30400.0,6.7385,6.7385,6.7296,6.7296,30400.0
2012-12-07 12:15:00,7.62,7.64,7.62,7.64,18400.0,6.7296,6.7473,6.7296,6.7473,18400.0
2012-12-07 12:20:00,7.64,7.64,7.63,7.64,56000.0,6.7473,6.7473,6.7385,6.7473,56000.0
2012-12-07 12:25:00,7.64,7.64,7.62,7.63,135200.0,6.7473,6.7473,6.7296,6.7385,135200.0
2012-12-07 12:30:00,7.64,7.64,7.63,7.63,10400.0,6.7473,6.7473,6.7385,6.7385,10400.0
2012-12-07 12:35:00,7.63,7.64,7.63,7.63,23200.0,6.7385,6.7473,6.7385,6.7385,23200.0
2012-12-07 12:40:00,7.63,7.65,7.63,7.65,79200.0,6.7385,6.7561,6.7385,6.7561,79200.0
2012-12-07 12:45:00,7.65,7.67,7.65,7.67,84800.0,6.7561,6.7738,6.7561,6.7738,84800.0
2012-12-07 12:50:00,7.67,7.67,7.66,7.66,30400.0,6.7738,6.7738,6.7649,6.7649,30400.0
2012-12-07 12:55:00,7.66,7.67,7.66,7.67,127200.0,6.7649,6.7738,6.7649,6.7738,127200.0
2012-12-07 13:00:00,7.67,7.69,7.67,7.68,36000.0,6.7738,6.7914,6.7738,6.7826,36000.0
2012-12-07 13:05:00,7.68,7.69,7.68,7.68,28800.0,6.7826,6.7914,6.7826,6.7826,28800.0
2012-12-07 13:10:00,7.68,7.68,7.68,7.68,8000.0,6.7826,6.7826,6.7826,6.7826,8000.0
2012-12-07 13:15:00,7.68,7.68,7.67,7.67,37600.0,6.7826,6.7826,6.7738,6.7738,37600.0
2012-12-07 13:20:00,7.67,7.67,7.67,7.67,20000.0,6.7738,6.7738,6.7738,6.7738,20000.0
2012-12-07 13:25:00,7.67,7.68,7.67,7.68,17600.0,6.7738,6.7826,6.7738,6.7826,17600.0
2012-12-07 13:30:00,7.68,7.69,7.68,7.69,28800.0,6.7826,6.7914,6.7826,6.7914,28800.0
2012-12-07 13:35:00,7.69,7.69,7.69,7.69,29600.0,6.7914,6.7914,6.7914,6.7914,29600.0
2012-12-07 13:40:00,7.7,7.7,7.69,7.69,12800.0,6.8003,6.8003,6.7914,6.7914,12800.0
2012-12-07 13:45:00,7.69,7.69,7.69,7.69,21600.0,6.7914,6.7914,6.7914,6.7914,21600.0
2012-12-07 13:50:00,7.68,7.68,7.68,7.68,21600.0,6.7826,6.7826,6.7826,6.7826,21600.0
2012-12-07 13:55:00,7.68,7.69,7.68,7.69,30400.0,6.7826,6.7914,6.7826,6.7914,30400.0
2012-12-07 14:00:00,7.69,7.7,7.69,7.7,28000.0,6.7914,6.8003,6.7914,6.8003,28000.0
2012-12-07 14:05:00,7.69,7.69,7.69,7.69,18400.0,6.7914,6.7914,6.7914,6.7914,18400.0
2012-12-07 14:10:00,7.68,7.69,7.68,7.69,21600.0,6.7826,6.7914,6.7826,6.7914,21600.0
2012-12-07 14:15:00,7.69,7.69,7.69,7.69,22400.0,6.7914,6.7914,6.7914,6.7914,22400.0
2012-12-07 14:20:00,7.69,7.7,7.69,7.7,34400.0,6.7914,6.8003,6.7914,6.8003,34400.0
2012-12-07 14:25:00,7.7,7.7,7.7,7.7,9600.0,6.8003,6.8003,6.8003,6.8003,9600.0
2012-12-07 14:30:00,7.7,7.72,7.7,7.71,43200.0,6.8003,6.8179,6.8003,6.8091,43200.0
2012-12-07 14:35:00,7.71,7.72,7.71,7.72,32000.0,6.8091,6.8179,6.8091,6.8179,32000.0
2012-12-07 14:40:00,7.71,7.71,7.7,7.7,24800.0,6.8091,6.8091,6.8003,6.8003,24800.0
2012-12-07 14:45:00,7.7,7.7,7.7,7.7,16000.0,6.8003,6.8003,6.8003,6.8003,16000.0
2012-12-07 14:50:00,7.7,7.7,7.7,7.7,17600.0,6.8003,6.8003,6.8003,6.8003,17600.0
2012-12-07 14:55:00,7.69,7.7,7.69,7.7,20800.0,6.7914,6.8003,6.7914,6.8003,20800.0
2012-12-07 15:00:00,7.7,7.71,7.7,7.71,49600.0,6.8003,6.8091,6.8003,6.8091,49600.0
2012-12-07 15:05:00,7.71,7.71,7.69,7.69,116000.0,6.8091,6.8091,6.7914,6.7914,116000.0
2012-12-07 15:10:00,7.69,7.69,7.68,7.68,53600.0,6.7914,6.7914,6.7826,6.7826,53600.0
2012-12-07 15:15:00,7.68,7.68,7.67,7.67,34400.0,6.7826,6.7826,6.7738,6.7738,34400.0
2012-12-07 15:20:00,7.67,7.67,7.66,7.66,254400.0,6.7738,6.7738,6.7649,6.7649,254400.0
2012-12-07 15:25:00,7.66,7.67,7.66,7.67,50400.0,6.7649,6.7738,6.7649,6.7738,50400.0
2012-12-07 15:30:00,7.67,7.69,7.67,7.68,69600.0,6.7738,6.7914,6.7738,6.7826,69600.0
2012-12-07 15:35:00,7.68,7.69,7.68,7.68,49600.0,6.7826,6.7914,6.7826,6.7826,49600.0
2012-12-07 15:40:00,7.68,7.69,7.68,7.69,56000.0,6.7826,6.7914,6.7826,6.7914,56000.0
2012-12-07 15:45:00,7.69,7.71,7.69,7.7,139200.0,6.7914,6.8091,6.7914,6.8003,139200.0
2012-12-07 15:50:00,7.7,7.71,7.7,7.71,119200.0,6.8003,6.8091,6.8003,6.8091,119200.0
2012-12-07 15:55:00,7.71,7.71,7.69,7.7,207200.0,6.8091,6.8091,6.7914,6.8003,207200.0
2012-12-10 09:30:00,7.67,7.68,7.65,7.67,53600.0,6.7853,6.7941,6.7676,6.7853,53600.0
2012-12-10 09:35:00,7.64,7.67,7.64,7.67,64000.0,6.7587,6.7853,6.7587,6.7853,64000.0
2012-12-10 09:40:00,7.66,7.67,7.66,7.66,31200.0,6.7764,6.7853,6.7764,6.7764,31200.0
2012-12-10 09:45:00,7.67,7.7,7.66,7.7,28000.0,6.7853,6.8118,6.7764,6.8118,28000.0
2012-12-10 09:50:00,7.7,7.7,7.68,7.69,26400.0,6.8118,6.8118,6.7941,6.803,26400.0
2012-12-10 09:55:00,7.68,7.69,7.68,7.69,38400.0,6.7941,6.803,6.7941,6.803,38400.0
2012-12-10 10:00:00,7.69,7.69,7.69,7.69,28800.0,6.803,6.803,6.803,6.803,28800.0
2012-12-10 10:05:00,7.69,7.7,7.68,7.68,41600.0,6.803,6.8118,6.7941,6.7941,41600.0
2012-12-10 10:10:00,7.68,7.69,7.68,7.69,21600.0,6.7941,6.803,6.7941,6.803,21600.0
2012-12-10 10:15:00,7.69,7.69,7.68,7.68,33600.0,6.803,6.803,6.7941,6.7941,33600.0
2012-12-10 10:20:00,7.68,7.7,7.68,7.7,36800.0,6.7941,6.8118,6.7941,6.8118,36800.0
2012-12-10 10:25:00,7.7,7.7,7.69,7.7,13600.0,6.8118,6.8118,6.803,6.8118,13600.0
2012-12-10 10:30:00,7.7,7.71,7.7,7.71,40000.0,6.8118,6.8207,6.8118,6.8207,40000.0
2012-12-10 10:35:00,7.7,7.7,7.7,7.7,8000.0,6.8118,6.8118,6.8118,6.8118,8000.0
2012-12-10 10:40:00,7.69,7.7,7.69,7.69,17600.0,6.803,6.8118,6.803,6.803,17600.0
2012-12-10 10:45:00,7.69,7.7,7.69,7.7,36000.0,6.803,6.8118,6.803,6.8118,36000.0
2012-12-10 10:50:00,7.7,7.71,7.69,7.71,37600.0,6.8118,6.8207,6.803,6.8207,37600.0
2012-12-10 10:55:00,7.71,7.72,7.71,7.72,25600.0,6.8207,6.8295,6.8207,6.8295,25600.0
2012-12-10 11:00:00,7.72,7.72,7.7,7.7,24000.0,6.8295,6.8295,6.8118,6.8118,24000.0
2012-12-10 11:05:00,7.7,7.71,7.7,7.71,29600.0,6.8118,6.8207,6.8118,6.8207,29600.0
2012-12-10 11:10:00,7.71,7.71,7.71,7.71,17600.0,6.8207,6.8207,6.8207,6.8207,17600.0
2012-12-10 11:15:00,7.71,7.71,7.71,7.71,12800.0,6.8207,6.8207,6.8207,6.8207,12800.0
2012-12-10 11:20:00,7.71,7.71,7.71,7.71,15200.0,6.8207,6.8207,6.8207,6.8207,15200.0
2012-12-10 11:25:00,7.71,7.72,7.71,7.72,19200.0,6.8207,6.8295,6.8207,6.8295,19200.0
2012-12-10 11:30:00,7.72,7.72,7.72,7.72,8000.0,6.8295,6.8295,6.8295,6.8295,8000.0
2012-12-10 11:35:00,7.72,7.72,7.72,7.72,8800.0,6.8295,6.8295,6.8295,6.8295,8800.0
2012-12-10 11:40:00,7.72,7.73,7.72,7.72,10400.0,6.8295,6.8383,6.8295,6.8295,10400.0
2012-12-10 11:45:00,7.72,7.73,7.72,7.73,9600.0,6.8295,6.8383,6.8295,6.8383,9600.0
2012-12-10 11:50:00,7.73,7.73,7.72,7.72,24800.0,6.8383,6.8383,6.8295,6.8295,24800.0
2012-12-10 11:55:00,7.72,7.72,7.71,7.71,23200.0,6.8295,6.8295,6.8207,6.8207,23200.0
2012-12-10 12:00:00,7.72,7.73,7.72,7.73,62400.0,6.8295,6.8383,6.8295,6.8383,62400.0
2012-12-10 12:05:00,7.73,7.73,7.73,7.73,12000.0,6.8383,6.8383,6.8383,6.8383,12000.0
2012-12-10 12:10:00,7.73,7.73,7.73,7.73,9600.0,6.8383,6.8383,6.8383,6.8383,9600.0
2012-12-10 12:15:00,7.74,7.74,7.73,7.73,8800.0,6.8472,6.8472,6.8383,6.8383,8800.0
2012-12-10 12:20:00,7.73,7.74,7.73,7.73,16800.0,6.8383,6.8472,6.8383,6.8383,16800.0
2012-12-10 12:25:00,7.73,7.73,7.73,7.73,9600.0,6.8383,6.8383,6.8383,6.8383,9600.0
2012-12-10 12:30:00,7.73,7.73,7.73,7.73,6400.0,6.8383,6.8383,6.8383,6.8383,6400.0
2012-12-10 12:35:00,7.73,7.73,7.73,7.73,32000.0,6.8383,6.8383,6.8383,6.8383,32000.0
2012-12-10 12:40:00,7.73,7.73,7.73,7.73,25600.0,6.8383,6.8383,6.8383,6.8383,25600.0
2012-12-10 12:45:00,7.73,7.73,7.73,7.73,3200.0,6.8383,6.8383,6.8383,6.8383,3200.0
2012-12-10 12:50:00,7.73,7.74,7.73,7.74,30400.0,6.8383,6.8472,6.8383,6.8472,30400.0
2012-12-10 12:55:00,7.74,7.74,7.74,7.74,12000.0,6.8472,6.8472,6.8472,6.8472,12000.0
2012-12-10 13:00:00,7.74,7.74,7.74,7.74,16800.0,6.8472,6.8472,6.8472,6.8472,16800.0
2012-12-10 13:05:00,7.74,7.74,7.73,7.73,12000.0,6.8472,6.8472,6.8383,6.8383,12000.0
2012-12-10 13:10:00,7.73,7.73,7.73,7.73,6400.0,6.8383,6.8383,6.8383,6.8383,6400.0
2012-12-10 13:15:00,7.73,7.73,7.73,7.73,14400.0,6.8383,6.8383,6.8383,6.8383,14400.0
2012-12-10 13:20:00,7.73,7.74,7.73,7.73,15200.0,6.8383,6.8472,6.8383,6.8383,15200.0
2012-12-10 13:25:00,7.73,7.73,7.73,7.73,8000.0,6.8383,6.8383,6.8383,6.8383,8000.0
2012-12-10 13:30:00,7.73,7.73,7.73,7.73,24000.0,6.8383,6.8383,6.8383,6.8383,24000.0
2012-12-10 13:35:00,7.73,7.73,7.73,7.73,12000.0,6.8383,6.8383,6.8383,6.8383,12000.0
2012-12-10 13:40:00,7.73,7.74,7.73,7.73,32000.0,6.8383,6.8472,6.8383,6.8383,32000.0
2012-12-10 13:45:00,7.73,7.73,7.73,7.73,20800.0,6.8383,6.8383,6.8383,6.8383,20800.0
2012-12-10 13:50:00,7.73,7.73,7.73,7.73,8800.0,6.8383,6.8383,6.8383,6.8383,8800.0
2012-12-10 13:55:00,7.73,7.73,7.73,7.73,16800.0,6.8383,6.8383,6.8383,6.8383,16800.0
2012-12-10 14:00:00,7.73,7.73,7.73,7.73,16000.0,6.8383,6.8383,6.8383,6.8383,16000.0
2012-12-10 14:05:00,7.73,7.73,7.73,7.73,8000.0,6.8383,6.8383,6.8383,6.8383,8000.0
2012-12-10 14:10:00,7.73,7.74,7.73,7.74,22400.0,6.8383,6.8472,6.8383,6.8472,22400.0
2012-12-10 14:15:00,7.73,7.74,7.73,7.74,36800.0,6.8383,6.8472,6.8383,6.8472,36800.0
2012-12-10 14:20:00,7.74,7.74,7.74,7.74,11200.0,6.8472,6.8472,6.8472,6.8472,11200.0
2012-12-10 14:25:00,7.74,7.74,7.74,7.74,48800.0,6.8472,6.8472,6.8472,6.8472,48800.0
2012-12-10 14:30:00,7.74,7.74,7.73,7.73,32000.0,6.8472,6.8472,6.8383,6.8383,32000.0
2012-12-10 14:35:00,7.73,7.74,7.73,7.73,45600.0,6.8383,6.8472,6.8383,6.8383,45600.0
2012-12-10 14:40:00,7.73,7.73,7.73,7.73,18400.0,6.8383,6.8383,6.8383,6.8383,18400.0
2012-12-10 14:45:00,7.73,7.74,7.73,7.74,20800.0,6.8383,6.8472,6.8383,6.8472,20800.0
2012-12-10 14:50:00,7.73,7.74,7.73,7.74,35200.0,6.8383,6.8472,6.8383,6.8472,35200.0
2012-12-10 14:55:00,7.74,7.75,7.74,7.75,46400.0,6.8472,6.856,6.8472,6.856,46400.0
2012-12-10 15:00:00,7.75,7.75,7.75,7.75,40800.0,6.856,6.856,6.856,6.856,40800.0
2012-12-10 15:05:00,7.75,7.75,7.75,7.75,22400.0,6.856,6.856,6.856,6.856,22400.0
2012-12-10 15:10:00,7.75,7.75,7.75,7.75,52800.0,6.856,6.856,6.856,6.856,52800.0
2012-12-10 15:15:00,7.75,7.75,7.75,7.75,26400.0,6.856,6.856,6.856,6.856,26400.0
2012-12-10 15:20:00,7.75,7.75,7.75,7.75,36800.0,6.856,6.856,6.856,6.856,36800.0
2012-12-10 15:25:00,7.75,7.75,7.74,7.75,129600.0,6.856,6.856,6.8472,6.856,129600.0
2012-12-10 15:30:00,7.75,7.75,7.75,7.75,60000.0,6.856,6.856,6.856,6.856,60000.0
2012-12-10 15:35:00,7.75,7.75,7.75,7.75,47200.0,6.856,6.856,6.856,6.856,47200.0
2012-12-10 15:40:00,7.75,7.75,7.75,7.75,36800.0,6.856,6.856,6.856,6.856,36800.0
2012-12-10 15:45:00,7.75,7.76,7.75,7.75,131200.0,6.856,6.8649,6.856,6.856,131200.0
2012-12-10 15:50:00,7.75,7.75,7.75,7.75,72800.0,6.856,6.856,6.856,6.856,72800.0
2012-12-10 15:55:00,7.75,7.75,7.74,7.74,150400.0,6.856,6.856,6.8472,6.8472,150400.0
2012-12-11 09:30:00,7.77,7.77,7.75,7.77,134400.0,6.8737,6.8737,6.856,6.8737,134400.0
2012-12-11 09:35:00,7.77,7.78,7.76,7.78,7200.0,6.8737,6.8826,6.8649,6.8826,7200.0
2012-12-11 09:40:00,7.78,7.78,7.76,7.77,49600.0,6.8826,6.8826,6.8649,6.8737,49600.0
2012-12-11 09:45:00,7.77,7.78,7.77,7.78,8800.0,6.8737,6.8826,6.8737,6.8826,8800.0
2012-12-11 09:50:00,7.79,7.8,7.78,7.8,18400.0,6.8914,6.9003,6.8826,6.9003,18400.0
2012-12-11 09:55:00,7.8,7.81,7.8,7.81,8000.0,6.9003,6.9091,6.9003,6.9091,8000.0
2012-12-11 10:00:00,7.81,7.82,7.8,7.81,12800.0,6.9091,6.918,6.9003,6.9091,12800.0
2012-12-11 10:05:00,7.81,7.81,7.8,7.81,8000.0,6.9091,6.9091,6.9003,6.9091,8000.0
2012-12-11 10:10:00,7.81,7.81,7.81,7.81,16000.0,6.9091,6.9091,6.9091,6.9091,16000.0
2012-12-11 10:15:00,7.81,7.81,7.81,7.81,12800.0,6.9091,6.9091,6.9091,6.9091,12800.0
2012-12-11 10:20:00,7.81,7.81,7.8,7.81,25600.0,6.9091,6.9091,6.9003,6.9091,25600.0
2012-12-11 10:25:00,7.8,7.81,7.8,7.81,14400.0,6.9003,6.9091,6.9003,6.9091,14400.0
2012-12-11 10:30:00,7.81,7.81,7.81,7.81,17600.0,6.9091,6.9091,6.9091,6.9091,17600.0
2012-12-11 10:35:00,7.81,7.82,7.81,7.82,34400.0,6.9091,6.918,6.9091,6.918,34400.0
2012-12-11 10:40:00,7.83,7.83,7.82,7.83,27200.0,6.9268,6.9268,6.918,6.9268,27200.0
2012-12-11 10:45:00,7.82,7.83,7.82,7.83,14400.0,6.918,6.9268,6.918,6.9268,14400.0
2012-12-11 10:50:00,7.83,7.84,7.83,7.83,38400.0,6.9268,6.9357,6.9268,6.9268,38400.0
2012-12-11 10:55:00,7.83,7.83,7.83,7.83,17600.0,6.9268,6.9268,6.9268,6.9268,17600.0
2012-12-11 11:00:00,7.83,7.83,7.83,7.83,13600.0,6.9268,6.9268,6.9268,6.9268,13600.0
2012-12-11 11:05:00,7.83,7.84,7.83,7.83,18400.0,6.9268,6.9357,6.9268,6.9268,18400.0
2012-12-11 11:10:00,7.83,7.84,7.83,7.84,17600.0,6.9268,6.9357,6.9268,6.9357,17600.0
2012-12-11 11:15:00,7.83,7.84,7.83,7.84,36800.0,6.9268,6.9357,6.9268,6.9357,36800.0
2012-12-11 11:20:00,7.84,7.85,7.83,7.84,64800.0,6.9357,6.9445,6.9268,6.9357,64800.0
2012-12-11 11:25:00,7.84,7.85,7.84,7.85,31200.0,6.9357,6.9445,6.9357,6.9445,31200.0
2012-12-11 11:30:00,7.85,7.85,7.84,7.84,40000.0,6.9445,6.9445,6.9357,6.9357,40000.0
2012-12-11 11:35:00,7.84,7.84,7.83,7.83,12800.0,6.9357,6.9357,6.9268,6.9268,12800.0
2012-12-11 11:40:00,7.84,7.84,7.83,7.84,28000.0,6.9357,6.9357,6.9268,6.9357,28000.0
2012-12-11 11:45:00,7.84,7.84,7.84,7.84,2400.0,6.9357,6.9357,6.9357,6.9357,2400.0
2012-12-11 11:50:00,7.85,7.85,7.84,7.84,17600.0,6.9445,6.9445,6.9357,6.9357,17600.0
2012-12-11 11:55:00,7.85,7.85,7.84,7.84,8000.0,6.9445,6.9445,6.9357,6.9357,8000.0
2012-12-11 12:00:00,7.85,7.85,7.83,7.83,22400.0,6.9445,6.9445,6.9268,6.9268,22400.0
2012-12-11 12:05:00,7.83,7.84,7.83,7.83,32000.0,6.9268,6.9357,6.9268,6.9268,32000.0
2012-12-11 12:10:00,7.83,7.84,7.83,7.84,18400.0,6.9268,6.9357,6.9268,6.9357,18400.0
2012-12-11 12:15:00,7.84,7.85,7.84,7.85,11200.0,6.9357,6.9445,6.9357,6.9445,11200.0
2012-12-11 12:20:00,7.85,7.85,7.84,7.85,20000.0,6.9445,6.9445,6.9357,6.9445,20000.0
2012-12-11 12:25:00,7.85,7.86,7.85,7.86,16800.0,6.9445,6.9534,6.9445,6.9534,16800.0
2012-12-11 12:30:00,7.85,7.85,7.85,7.85,16800.0,6.9445,6.9445,6.9445,6.9445,16800.0
2012-12-11 12:35:00,7.86,7.86,7.85,7.86,31200.0,6.9534,6.9534,6.9445,6.9534,31200.0
2012-12-11 12:40:00,7.86,7.86,7.85,7.86,16000.0,6.9534,6.9534,6.9445,6.9534,16000.0
2012-12-11 12:45:00,7.86,7.86,7.85,7.86,15200.0,6.9534,6.9534,6.9445,6.9534,15200.0
2012-12-11 12:50:00,7.86,7.86,7.86,7.86,22400.0,6.9534,6.9534,6.9534,6.9534,22400.0
2012-12-11 12:55:00,7.86,7.87,7.86,7.86,18400.0,6.9534,6.9622,6.9534,6.9534,18400.0
2012-12-11 13:00:00,7.86,7.87,7.86,7.87,18400.0,6.9534,6.9622,6.9534,6.9622,18400.0
2012-12-11 13:05:00,7.87,7.87,7.86,7.87,5600.0,6.9622,6.9622,6.9534,6.9622,5600.0
2012-12-11 13:10:00,7.86,7.86,7.86,7.86,18400.0,6.9534,6.9534,6.9534,6.9534,18400.0
2012-12-11 13:15:00,7.86,7.87,7.86,7.87,40000.0,6.9534,6.9622,6.9534,6.9622,40000.0
2012-12-11 13:20:00,7.86,7.87,7.86,7.87,20000.0,6.9534,6.9622,6.9534,6.9622,20000.0
2012-12-11 13:25:00,7.86,7.87,7.86,7.86,39200.0,6.9534,6.9622,6.9534,6.9534,39200.0
2012-12-11 13:30:00,7.87,7.87,7.86,7.87,8800.0,6.9622,6.9622,6.9534,6.9622,8800.0
2012-12-11 13:35:00,7.86,7.87,7.86,7.86,30400.0,6.9534,6.9622,6.9534,6.9534,30400.0
2012-12-11 13:40:00,7.86,7.87,7.86,7.86,41600.0,6.9534,6.9622,6.9534,6.9534,41600.0
2012-12-11 13:45:00,7.86,7.87,7.86,7.87,17600.0,6.9534,6.9622,6.9534,6.9622,17600.0
2012-12-11 13:50:00,7.87,7.87,7.86,7.87,20800.0,6.9622,6.9622,6.9534,6.9622,20800.0
2012-12-11 13:55:00,7.86,7.87,7.86,7.87,19200.0,6.9534,6.9622,6.9534,6.9622,19200.0
2012-12-11 14:00:00,7.87,7.88,7.87,7.88,16800.0,6.9622,6.971,6.9622,6.971,16800.0
2012-12-11 14:05:00,7.87,7.88,7.87,7.88,16000.0,6.9622,6.971,6.9622,6.971,16000.0
2012-12-11 14:10:00,7.87,7.88,7.87,7.88,36800.0,6.9622,6.971,6.9622,6.971,36800.0
2012-12-11 14:15:00,7.87,7.88,7.87,7.87,201600.0,6.9622,6.971,6.9622,6.9622,201600.0
2012-12-11 14:20:00,7.87,7.88,7.87,7.88,15200.0,6.9622,6.971,6.9622,6.971,15200.0
2012-12-11 14:25:00,7.88,7.88,7.87,7.87,5600.0,6.971,6.971,6.9622,6.9622,5600.0
2012-12-11 14:30:00,7.86,7.87,7.86,7.87,12000.0,6.9534,6.9622,6.9534,6.9622,12000.0
2012-12-11 14:35:00,7.87,7.87,7.86,7.87,6400.0,6.9622,6.9622,6.9534,6.9622,6400.0
2012-12-11 14:40:00,7.86,7.87,7.86,7.87,31200.0,6.9534,6.9622,6.9534,6.9622,31200.0
2012-12-11 14:45:00,7.86,7.86,7.85,7.86,42400.0,6.9534,6.9534,6.9445,6.9534,42400.0
2012-12-11 14:50:00,7.85,7.86,7.85,7.86,13600.0,6.9445,6.9534,6.9445,6.9534,13600.0
2012-12-11 14:55:00,7.85,7.85,7.85,7.85,28000.0,6.9445,6.9445,6.9445,6.9445,28000.0
2012-12-11 15:00:00,7.85,7.85,7.85,7.85,58400.0,6.9445,6.9445,6.9445,6.9445,58400.0
2012-12-11 15:05:00,7.85,7.85,7.84,7.85,57600.0,6.9445,6.9445,6.9357,6.9445,57600.0
2012-12-11 15:10:00,7.85,7.86,7.85,7.85,51200.0,6.9445,6.9534,6.9445,6.9445,51200.0
2012-12-11 15:15:00,7.85,7.85,7.84,7.84,43200.0,6.9445,6.9445,6.9357,6.9357,43200.0
2012-12-11 15:20:00,7.84,7.85,7.84,7.84,28000.0,6.9357,6.9445,6.9357,6.9357,28000.0
2012-12-11 15:25:00,7.84,7.84,7.83,7.84,49600.0,6.9357,6.9357,6.9268,6.9357,49600.0
2012-12-11 15:30:00,7.84,7.85,7.84,7.84,54400.0,6.9357,6.9445,6.9357,6.9357,54400.0
2012-12-11 15:35:00,7.84,7.85,7.84,7.84,60800.0,6.9357,6.9445,6.9357,6.9357,60800.0
2012-12-11 15:40:00,7.84,7.84,7.84,7.84,59200.0,6.9357,6.9357,6.9357,6.9357,59200.0
2012-12-11 15:45:00,7.84,7.85,7.83,7.84,128000.0,6.9357,6.9445,6.9268,6.9357,128000.0
2012-12-11 15:50:00,7.84,7.84,7.83,7.84,167200.0,6.9357,6.9357,6.9268,6.9357,167200.0
2012-12-11 15:55:00,7.84,7.85,7.84,7.85,184000.0,6.9357,6.9445,6.9357,6.9445,184000.0
2012-12-12 09:30:00,7.9,7.9,7.82,7.82,120800.0,6.9887,6.9887,6.918,6.918,120800.0
2012-12-12 09:35:00,7.82,7.84,7.81,7.83,64000.0,6.918,6.9357,6.9091,6.9268,64000.0
2012-12-12 09:40:00,7.84,7.87,7.84,7.86,153600.0,6.9357,6.9622,6.9357,6.9534,153600.0
2012-12-12 09:45:00,7.86,7.86,7.85,7.85,37600.0,6.9534,6.9534,6.9445,6.9445,37600.0
2012-12-12 09:50:00,7.85,7.86,7.84,7.85,22400.0,6.9445,6.9534,6.9357,6.9445,22400.0
2012-12-12 09:55:00,7.86,7.87,7.86,7.86,125600.0,6.9534,6.9622,6.9534,6.9534,125600.0
2012-12-12 10:00:00,7.86,7.86,7.85,7.86,28800.0,6.9534,6.9534,6.9445,6.9534,28800.0
2012-12-12 10:05:00,7.86,7.87,7.85,7.87,97600.0,6.9534,6.9622,6.9445,6.9622,97600.0
2012-12-12 10:10:00,7.87,7.87,7.86,7.87,20800.0,6.9622,6.9622,6.9534,6.9622,20800.0
2012-12-12 10:15:00,7.87,7.87,7.86,7.87,31200.0,6.9622,6.9622,6.9534,6.9622,31200.0
2012-12-12 10:20:00,7.88,7.89,7.88,7.89,20800.0,6.971,6.9799,6.971,6.9799,20800.0
2012-12-12 10:25:00,7.89,7.89,7.88,7.89,38400.0,6.9799,6.9799,6.971,6.9799,38400.0
2012-12-12 10:30:00,7.89,7.89,7.88,7.88,6400.0,6.9799,6.9799,6.971,6.971,6400.0
2012-12-12 10:35:00,7.88,7.88,7.87,7.87,32800.0,6.971,6.971,6.9622,6.9622,32800.0
2012-12-12 10:40:00,7.87,7.87,7.87,7.87,60000.0,6.9622,6.9622,6.9622,6.9622,60000.0
2012-12-12 10:45:00,7.87,7.88,7.87,7.88,36000.0,6.9622,6.971,6.9622,6.971,36000.0
2012-12-12 10:50:00,7.87,7.88,7.87,7.88,22400.0,6.9622,6.971,6.9622,6.971,22400.0
2012-12-12 10:55:00,7.87,7.87,7.86,7.86,35200.0,6.9622,6.9622,6.9534,6.9534,35200.0
2012-12-12 11:00:00,7.87,7.87,7.86,7.87,35200.0,6.9622,6.9622,6.9534,6.9622,35200.0
2012-12-12 11:05:00,7.87,7.87,7.85,7.85,40000.0,6.9622,6.9622,6.9445,6.9445,40000.0
2012-12-12 11:10:00,7.85,7.86,7.85,7.86,35200.0,6.9445,6.9534,6.9445,6.9534,35200.0
2012-12-12 11:15:00,7.86,7.86,7.86,7.86,25600.0,6.9534,6.9534,6.9534,6.9534,25600.0
2012-12-12 11:20:00,7.86,7.87,7.86,7.86,36800.0,6.9534,6.9622,6.9534,6.9534,36800.0
2012-12-12 11:25:00,7.86,7.86,7.86,7.86,33600.0,6.9534,6.9534,6.9534,6.9534,33600.0
2012-12-12 11:30:00,7.86,7.86,7.86,7.86,42400.0,6.9534,6.9534,6.9534,6.9534,42400.0
2012-12-12 11:35:00,7.86,7.87,7.86,7.86,31200.0,6.9534,6.9622,6.9534,6.9534,31200.0
2012-12-12 11:40:00,7.86,7.86,7.85,7.85,44000.0,6.9534,6.9534,6.9445,6.9445,44000.0
2012-12-12 11:45:00,7.85,7.85,7.85,7.85,36800.0,6.9445,6.9445,6.9445,6.9445,36800.0
2012-12-12 11:50:00,7.85,7.85,7.85,7.85,48000.0,6.9445,6.9445,6.9445,6.9445,48000.0
2012-12-12 11:55:00,7.85,7.85,7.84,7.85,56000.0,6.9445,6.9445,6.9357,6.9445,56000.0
2012-12-12 12:00:00,7.85,7.85,7.85,7.85,24000.0,6.9445,6.9445,6.9445,6.9445,24000.0
2012-12-12 12:05:00,7.85,7.85,7.85,7.85,11200.0,6.9445,6.9445,6.9445,6.9445,11200.0
2012-12-12 12:10:00,7.85,7.86,7.85,7.85,67200.0,6.9445,6.9534,6.9445,6.9445,67200.0
2012-12-12 12:15:00,7.85,7.86,7.85,7.86,17600.0,6.9445,6.9534,6.9445,6.9534,17600.0
2012-12-12 12:20:00,7.86,7.86,7.86,7.86,11200.0,6.9534,6.9534,6.9534,6.9534,11200.0
2012-12-12 12:25:00,7.86,7.86,7.86,7.86,63200.0,6.9534,6.9534,6.9534,6.9534,63200.0
2012-12-12 12:30:00,7.87,7.89,7.85,7.88,75200.0,6.9622,6.9799,6.9445,6.971,75200.0
2012-12-12 12:35:00,7.88,7.89,7.87,7.88,75200.0,6.971,6.9799,6.9622,6.971,75200.0
2012-12-12 12:40:00,7.89,7.89,7.88,7.89,33600.0,6.9799,6.9799,6.971,6.9799,33600.0
2012-12-12 12:45:00,7.89,7.9,7.88,7.9,63200.0,6.9799,6.9887,6.971,6.9887,63200.0
2012-12-12 12:50:00,7.9,7.91,7.9,7.9,42400.0,6.9887,6.9976,6.9887,6.9887,42400.0
2012-12-12 12:55:00,7.9,7.91,7.89,7.9,147200.0,6.9887,6.9976,6.9799,6.9887,147200.0
2012-12-12 13:00:00,7.9,7.91,7.9,7.9,102400.0,6.9887,6.9976,6.9887,6.9887,102400.0
2012-12-12 13:05:00,7.9,7.9,7.89,7.9,92800.0,6.9887,6.9887,6.9799,6.9887,92800.0
2012-12-12 13:10:00,7.9,7.91,7.9,7.9,241600.0,6.9887,6.9976,6.9887,6.9887,241600.0
2012-12-12 13:15:00,7.9,7.92,7.9,7.92,40800.0,6.9887,7.0064,6.9887,7.0064,40800.0
2012-12-12 13:20:00,7.91,7.93,7.91,7.93,176800.0,6.9976,7.0153,6.9976,7.0153,176800.0
2012-12-12 13:25:00,7.93,7.93,7.92,7.93,102400.0,7.0153,7.0153,7.0064,7.0153,102400.0
2012-12-12 13:30:00,7.93,7.93,7.93,7.93,62400.0,7.0153,7.0153,7.0153,7.0153,62400.0
2012-12-12 13:35:00,7.93,7.93,7.92,7.92,33600.0,7.0153,7.0153,7.0064,7.0064,33600.0
2012-12-12 13:40:00,7.92,7.92,7.91,7.91,29600.0,7.0064,7.0064,6.9976,6.9976,29600.0
2012-12-12 13:45:00,7.92,7.92,7.91,7.91,35200.0,7.0064,7.0064,6.9976,6.9976,35200.0
2012-12-12 13:50:00,7.91,7.91,7.9,7.91,60000.0,6.9976,6.9976,6.9887,6.9976,60000.0
2012-12-12 13:55:00,7.91,7.91,7.9,7.9,30400.0,6.9976,6.9976,6.9887,6.9887,30400.0
2012-12-12 14:00:00,7.91,7.91,7.9,7.91,23200.0,6.9976,6.9976,6.9887,6.9976,23200.0
2012-12-12 14:05:00,7.9,7.91,7.9,7.91,44000.0,6.9887,6.9976,6.9887,6.9976,44000.0
2012-12-12 14:10:00,7.91,7.91,7.91,7.91,28800.0,6.9976,6.9976,6.9976,6.9976,28800.0
2012-12-12 14:15:00,7.91,7.91,7.91,7.91,40800.0,6.9976,6.9976,6.9976,6.9976,40800.0
2012-12-12 14:20:00,7.91,7.91,7.9,7.91,32000.0,6.9976,6.9976,6.9887,6.9976,32000.0
2012-12-12 14:25:00,7.91,7.91,7.9,7.9,40000.0,6.9976,6.9976,6.9887,6.9887,40000.0
2012-12-12 14:30:00,7.9,7.9,7.89,7.89,64000.0,6.9887,6.9887,6.9799,6.9799,64000.0
2012-12-12 14:35:00,7.9,7.9,7.89,7.89,27200.0,6.9887,6.9887,6.9799,6.9799,27200.0
2012-12-12 14:40:00,7.9,7.9,7.89,7.89,26400.0,6.9887,6.9887,6.9799,6.9799,26400.0
2012-12-12 14:45:00,7.89,7.9,7.89,7.9,35200.0,6.9799,6.9887,6.9799,6.9887,35200.0
2012-12-12 14:50:00,7.9,7.9,7.9,7.9,48800.0,6.9887,6.9887,6.9887,6.9887,48800.0
2012-12-12 14:55:00,7.9,7.9,7.9,7.9,24000.0,6.9887,6.9887,6.9887,6.9887,24000.0
2012-12-12 15:00:00,7.9,7.9,7.87,7.88,85600.0,6.9887,6.9887,6.9622,6.971,85600.0
2012-12-12 15:05:00,7.87,7.88,7.87,7.88,42400.0,6.9622,6.971,6.9622,6.971,42400.0
2012-12-12 15:10:00,7.88,7.88,7.87,7.87,24800.0,6.971,6.971,6.9622,6.9622,24800.0
2012-12-12 15:15:00,7.87,7.87,7.87,7.87,48000.0,6.9622,6.9622,6.9622,6.9622,48000.0
2012-12-12 15:20:00,7.87,7.87,7.86,7.86,69600.0,6.9622,6.9622,6.9534,6.9534,69600.0
2012-12-12 15:25:00,7.87,7.87,7.85,7.86,75200.0,6.9622,6.9622,6.9445,6.9534,75200.0
2012-12-12 15:30:00,7.86,7.86,7.86,7.86,84000.0,6.9534,6.9534,6.9534,6.9534,84000.0
2012-12-12 15:35:00,7.86,7.86,7.85,7.85,168800.0,6.9534,6.9534,6.9445,6.9445,168800.0
2012-12-12 15:40:00,7.85,7.86,7.85,7.86,105600.0,6.9445,6.9534,6.9445,6.9534,105600.0
2012-12-12 15:45:00,7.86,7.86,7.85,7.86,181600.0,6.9534,6.9534,6.9445,6.9534,181600.0
2012-12-12 15:50:00,7.86,7.86,7.85,7.86,128000.0,6.9534,6.9534,6.9445,6.9534,128000.0
2012-12-12 15:55:00,7.86,7.86,7.85,7.86,220800.0,6.9534,6.9534,6.9445,6.9534,220800.0
2012-12-13 09:30:00,7.84,7.86,7.84,7.86,39200.0,6.9357,6.9534,6.9357,6.9534,39200.0
2012-12-13 09:35:00,7.87,7.88,7.87,7.88,18400.0,6.9622,6.971,6.9622,6.971,18400.0
2012-12-13 09:40:00,7.88,7.88,7.86,7.86,24800.0,6.971,6.971,6.9534,6.9534,24800.0
2012-12-13 09:45:00,7.87,7.87,7.86,7.86,52800.0,6.9622,6.9622,6.9534,6.9534,52800.0
2012-12-13 09:50:00,7.86,7.87,7.86,7.86,12800.0,6.9534,6.9622,6.9534,6.9534,12800.0
2012-12-13 09:55:00,7.86,7.87,7.86,7.86,19200.0,6.9534,6.9622,6.9534,6.9534,19200.0
2012-12-13 10:00:00,7.86,7.87,7.86,7.87,11200.0,6.9534,6.9622,6.9534,6.9622,11200.0
2012-12-13 10:05:00,7.87,7.88,7.87,7.87,38400.0,6.9622,6.971,6.9622,6.9622,38400.0
2012-12-13 10:10:00,7.88,7.88,7.87,7.87,33600.0,6.971,6.971,6.9622,6.9622,33600.0
2012-12-13 10:15:00,7.87,7.88,7.87,7.88,17600.0,6.9622,6.971,6.9622,6.971,17600.0
2012-12-13 10:20:00,7.89,7.89,7.89,7.89,16000.0,6.9799,6.9799,6.9799,6.9799,16000.0
2012-12-13 10:25:00,7.89,7.89,7.89,7.89,12000.0,6.9799,6.9799,6.9799,6.9799,12000.0
2012-12-13 10:30:00,7.89,7.89,7.88,7.88,8000.0,6.9799,6.9799,6.971,6.971,8000.0
2012-12-13 10:35:00,7.87,7.88,7.87,7.88,10400.0,6.9622,6.971,6.9622,6.971,10400.0
2012-12-13 10:40:00,7.88,7.88,7.87,7.87,8000.0,6.971,6.971,6.9622,6.9622,8000.0
2012-12-13 10:45:00,7.87,7.87,7.87,7.87,12000.0,6.9622,6.9622,6.9622,6.9622,12000.0
2012-12-13 10:50:00,7.87,7.87,7.86,7.86,8000.0,6.9622,6.9622,6.9534,6.9534,8000.0
2012-12-13 10:55:00,7.86,7.86,7.86,7.86,3200.0,6.9534,6.9534,6.9534,6.9534,3200.0
2012-12-13 11:00:00,7.86,7.86,7.85,7.86,11200.0,6.9534,6.9534,6.9445,6.9534,11200.0
2012-12-13 11:05:00,7.85,7.85,7.84,7.84,43200.0,6.9445,6.9445,6.9357,6.9357,43200.0
2012-12-13 11:10:00,7.85,7.85,7.84,7.84,76800.0,6.9445,6.9445,6.9357,6.9357,76800.0
2012-12-13 11:15:00,7.85,7.86,7.84,7.86,181600.0,6.9445,6.9534,6.9357,6.9534,181600.0
2012-12-13 11:20:00,7.86,7.86,7.86,7.86,15200.0,6.9534,6.9534,6.9534,6.9534,15200.0
2012-12-13 11:25:00,7.86,7.86,7.85,7.86,24800.0,6.9534,6.9534,6.9445,6.9534,24800.0
2012-12-13 11:30:00,7.86,7.86,7.85,7.86,22400.0,6.9534,6.9534,6.9445,6.9534,22400.0
2012-12-13 11:35:00,7.86,7.87,7.86,7.86,20000.0,6.9534,6.9622,6.9534,6.9534,20000.0
2012-12-13 11:40:00,7.86,7.86,7.85,7.85,12000.0,6.9534,6.9534,6.9445,6.9445,12000.0
2012-12-13 11:45:00,7.85,7.85,7.85,7.85,8800.0,6.9445,6.9445,6.9445,6.9445,8800.0
2012-12-13 11:50:00,7.85,7.85,7.84,7.85,13600.0,6.9445,6.9445,6.9357,6.9445,13600.0
2012-12-13 11:55:00,7.86,7.86,7.85,7.85,11200.0,6.9534,6.9534,6.9445,6.9445,11200.0
2012-12-13 12:00:00,7.85,7.86,7.85,7.86,11200.0,6.9445,6.9534,6.9445,6.9534,11200.0
2012-12-13 12:05:00,7.85,7.85,7.85,7.85,10400.0,6.9445,6.9445,6.9445,6.9445,10400.0
2012-12-13 12:10:00,7.86,7.86,7.84,7.84,16000.0,6.9534,6.9534,6.9357,6.9357,16000.0
2012-12-13 12:15:00,7.84,7.84,7.83,7.83,25600.0,6.9357,6.9357,6.9268,6.9268,25600.0
2012-12-13 12:20:00,7.83,7.84,7.83,7.84,22400.0,6.9268,6.9357,6.9268,6.9357,22400.0
2012-12-13 12:25:00,7.84,7.84,7.82,7.82,29600.0,6.9357,6.9357,6.918,6.918,29600.0
2012-12-13 12:30:00,7.82,7.82,7.82,7.82,25600.0,6.918,6.918,6.918,6.918,25600.0
2012-12-13 12:35:00,7.82,7.82,7.81,7.82,16800.0,6.918,6.918,6.9091,6.918,16800.0
2012-12-13 12:40:00,7.81,7.82,7.81,7.81,56800.0,6.9091,6.918,6.9091,6.9091,56800.0
2012-12-13 12:45:00,7.8,7.81,7.8,7.81,44000.0,6.9003,6.9091,6.9003,6.9091,44000.0
2012-12-13 12:50:00,7.81,7.82,7.81,7.81,26400.0,6.9091,6.918,6.9091,6.9091,26400.0
2012-12-13 12:55:00,7.81,7.81,7.81,7.81,36000.0,6.9091,6.9091,6.9091,6.9091,36000.0
2012-12-13 13:00:00,7.81,7.81,7.81,7.81,108000.0,6.9091,6.9091,6.9091,6.9091,108000.0
2012-12-13 13:05:00,7.81,7.81,7.81,7.81,13600.0,6.9091,6.9091,6.9091,6.9091,13600.0
2012-12-13 13:10:00,7.8,7.81,7.8,7.8,26400.0,6.9003,6.9091,6.9003,6.9003,26400.0
2012-12-13 13:15:00,7.8,7.82,7.8,7.81,44000.0,6.9003,6.918,6.9003,6.9091,44000.0
2012-12-13 13:20:00,7.81,7.82,7.81,7.82,17600.0,6.9091,6.918,6.9091,6.918,17600.0
2012-12-13 13:25:00,7.81,7.81,7.81,7.81,16800.0,6.9091,6.9091,6.9091,6.9091,16800.0
2012-12-13 13:30:00,7.81,7.81,7.81,7.81,24800.0,6.9091,6.9091,6.9091,6.9091,24800.0
2012-12-13 13:35:00,7.81,7.81,7.81,7.81,9600.0,6.9091,6.9091,6.9091,6.9091,9600.0
2012-12-13 13:40:00,7.81,7.81,7.8,7.8,28800.0,6.9091,6.9091,6.9003,6.9003,28800.0
2012-12-13 13:45:00,7.8,7.8,7.79,7.8,19200.0,6.9003,6.9003,6.8914,6.9003,19200.0
2012-12-13 13:50:00,7.8,7.8,7.79,7.8,20000.0,6.9003,6.9003,6.8914,6.9003,20000.0
2012-12-13 13:55:00,7.8,7.8,7.79,7.8,14400.0,6.9003,6.9003,6.8914,6.9003,14400.0
2012-12-13 14:00:00,7.8,7.8,7.79,7.79,12000.0,6.9003,6.9003,6.8914,6.8914,12000.0
2012-12-13 14:05:00,7.79,7.79,7.78,7.79,6400.0,6.8914,6.8914,6.8826,6.8914,6400.0
2012-12-13 14:10:00,7.79,7.79,7.78,7.78,19200.0,6.8914,6.8914,6.8826,6.8826,19200.0
2012-12-13 14:15:00,7.78,7.79,7.78,7.79,37600.0,6.8826,6.8914,6.8826,6.8914,37600.0
2012-12-13 14:20:00,7.78,7.79,7.78,7.79,4800.0,6.8826,6.8914,6.8826,6.8914,4800.0
2012-12-13 14:25:00,7.79,7.8,7.78,7.8,11200.0,6.8914,6.9003,6.8826,6.9003,11200.0
2012-12-13 14:30:00,7.8,7.82,7.8,7.82,54400.0,6.9003,6.918,6.9003,6.918,54400.0
2012-12-13 14:35:00,7.82,7.82,7.81,7.81,48000.0,6.918,6.918,6.9091,6.9091,48000.0
2012-12-13 14:40:00,7.81,7.81,7.81,7.81,24000.0,6.9091,6.9091,6.9091,6.9091,24000.0
2012-12-13 14:45:00,7.81,7.82,7.81,7.82,12800.0,6.9091,6.918,6.9091,6.918,12800.0
2012-12-13 14:50:00,7.82,7.82,7.81,7.81,50400.0,6.918,6.918,6.9091,6.9091,50400.0
2012-12-13 14:55:00,7.81,7.81,7.81,7.81,14400.0,6.9091,6.9091,6.9091,6.9091,14400.0
2012-12-13 15:00:00,7.81,7.81,7.81,7.81,7200.0,6.9091,6.9091,6.9091,6.9091,7200.0
2012-12-13 15:05:00,7.81,7.81,7.81,7.81,22400.0,6.9091,6.9091,6.9091,6.9091,22400.0
2012-12-13 15:10:00,7.8,7.81,7.8,7.81,44000.0,6.9003,6.9091,6.9003,6.9091,44000.0
2012-12-13 15:15:00,7.81,7.81,7.8,7.81,34400.0,6.9091,6.9091,6.9003,6.9091,34400.0
2012-12-13 15:20:00,7.81,7.82,7.81,7.82,500800.0,6.9091,6.918,6.9091,6.918,500800.0
2012-12-13 15:25:00,7.82,7.83,7.82,7.83,75200.0,6.918,6.9268,6.918,6.9268,75200.0
2012-12-13 15:30:00,7.82,7.83,7.82,7.83,49600.0,6.918,6.9268,6.918,6.9268,49600.0
2012-12-13 15:35:00,7.83,7.84,7.83,7.84,84000.0,6.9268,6.9357,6.9268,6.9357,84000.0
2012-12-13 15:40:00,7.84,7.86,7.84,7.85,101600.0,6.9357,6.9534,6.9357,6.9445,101600.0
2012-12-13 15:45:00,7.85,7.85,7.84,7.84,145600.0,6.9445,6.9445,6.9357,6.9357,145600.0
2012-12-13 15:50:00,7.84,7.84,7.83,7.84,87200.0,6.9357,6.9357,6.9268,6.9357,87200.0
2012-12-13 15:55:00,7.84,7.84,7.82,7.83,213600.0,6.9357,6.9357,6.918,6.9268,213600.0
2012-12-14 09:30:00,7.83,7.86,7.79,7.81,64800.0,6.9268,6.9534,6.8914,6.9091,64800.0
2012-12-14 09:35:00,7.81,7.83,7.8,7.82,33600.0,6.9091,6.9268,6.9003,6.918,33600.0
2012-12-14 09:40:00,7.83,7.85,7.83,7.83,152000.0,6.9268,6.9445,6.9268,6.9268,152000.0
2012-12-14 09:45:00,7.83,7.85,7.83,7.83,54400.0,6.9268,6.9445,6.9268,6.9268,54400.0
2012-12-14 09:50:00,7.83,7.84,7.83,7.83,148000.0,6.9268,6.9357,6.9268,6.9268,148000.0
2012-12-14 09:55:00,7.84,7.84,7.82,7.82,101600.0,6.9357,6.9357,6.918,6.918,101600.0
2012-12-14 10:00:00,7.81,7.82,7.81,7.82,23200.0,6.9091,6.918,6.9091,6.918,23200.0
2012-12-14 10:05:00,7.82,7.83,7.82,7.82,304000.0,6.918,6.9268,6.918,6.918,304000.0
2012-12-14 10:10:00,7.82,7.83,7.8,7.83,63200.0,6.918,6.9268,6.9003,6.9268,63200.0
2012-12-14 10:15:00,7.82,7.82,7.81,7.81,10400.0,6.918,6.918,6.9091,6.9091,10400.0
2012-12-14 10:20:00,7.81,7.81,7.81,7.81,5600.0,6.9091,6.9091,6.9091,6.9091,5600.0
2012-12-14 10:25:00,7.81,7.82,7.81,7.82,10400.0,6.9091,6.918,6.9091,6.918,10400.0
2012-12-14 10:30:00,7.83,7.83,7.82,7.82,12800.0,6.9268,6.9268,6.918,6.918,12800.0
2012-12-14 10:35:00,7.82,7.82,7.81,7.82,17600.0,6.918,6.918,6.9091,6.918,17600.0
2012-12-14 10:40:00,7.82,7.82,7.82,7.82,7200.0,6.918,6.918,6.918,6.918,7200.0
2012-12-14 10:45:00,7.82,7.83,7.82,7.83,121600.0,6.918,6.9268,6.918,6.9268,121600.0
2012-12-14 10:50:00,7.84,7.84,7.83,7.83,7200.0,6.9357,6.9357,6.9268,6.9268,7200.0
2012-12-14 10:55:00,7.83,7.84,7.83,7.84,7200.0,6.9268,6.9357,6.9268,6.9357,7200.0
2012-12-14 11:00:00,7.84,7.84,7.82,7.82,14400.0,6.9357,6.9357,6.918,6.918,14400.0
2012-12-14 11:05:00,7.83,7.84,7.83,7.83,14400.0,6.9268,6.9357,6.9268,6.9268,14400.0
2012-12-14 11:10:00,7.83,7.83,7.83,7.83,19200.0,6.9268,6.9268,6.9268,6.9268,19200.0
2012-12-14 11:15:00,7.83,7.83,7.83,7.83,16800.0,6.9268,6.9268,6.9268,6.9268,16800.0
2012-12-14 11:20:00,7.83,7.83,7.82,7.82,24000.0,6.9268,6.9268,6.918,6.918,24000.0
2012-12-14 11:25:00,7.82,7.82,7.82,7.82,5600.0,6.918,6.918,6.918,6.918,5600.0
2012-12-14 11:30:00,7.82,7.82,7.81,7.81,17600.0,6.918,6.918,6.9091,6.9091,17600.0
2012-12-14 11:35:00,7.81,7.81,7.8,7.8,40800.0,6.9091,6.9091,6.9003,6.9003,40800.0
2012-12-14 11:40:00,7.8,7.81,7.8,7.81,16800.0,6.9003,6.9091,6.9003,6.9091,16800.0
2012-12-14 11:45:00,7.81,7.82,7.81,7.81,18400.0,6.9091,6.918,6.9091,6.9091,18400.0
2012-12-14 11:50:00,7.81,7.81,7.81,7.81,28800.0,6.9091,6.9091,6.9091,6.9091,28800.0
2012-12-14 11:55:00,7.81,7.81,7.81,7.81,77600.0,6.9091,6.9091,6.9091,6.9091,77600.0
2012-12-14 12:00:00,7.81,7.82,7.81,7.82,29600.0,6.9091,6.918,6.9091,6.918,29600.0
2012-12-14 12:05:00,7.82,7.83,7.82,7.83,32800.0,6.918,6.9268,6.918,6.9268,32800.0
2012-12-14 12:10:00,7.82,7.84,7.82,7.84,83200.0,6.918,6.9357,6.918,6.9357,83200.0
2012-12-14 12:15:00,7.84,7.84,7.83,7.83,32800.0,6.9357,6.9357,6.9268,6.9268,32800.0
2012-12-14 12:20:00,7.84,7.84,7.83,7.84,20800.0,6.9357,6.9357,6.9268,6.9357,20800.0
2012-12-14 12:25:00,7.84,7.84,7.83,7.83,68800.0,6.9357,6.9357,6.9268,6.9268,68800.0
2012-12-14 12:30:00,7.84,7.84,7.83,7.83,26400.0,6.9357,6.9357,6.9268,6.9268,26400.0
2012-12-14 12:35:00,7.83,7.83,7.83,7.83,12000.0,6.9268,6.9268,6.9268,6.9268,12000.0
2012-12-14 12:40:00,7.83,7.83,7.83,7.83,12000.0,6.9268,6.9268,6.9268,6.9268,12000.0
2012-12-14 12:45:00,7.83,7.83,7.83,7.83,8000.0,6.9268,6.9268,6.9268,6.9268,8000.0
2012-12-14 12:50:00,7.83,7.83,7.83,7.83,4800.0,6.9268,6.9268,6.9268,6.9268,4800.0
2012-12-14 12:55:00,7.83,7.83,7.83,7.83,24800.0,6.9268,6.9268,6.9268,6.9268,24800.0
2012-12-14 13:00:00,7.84,7.84,7.83,7.83,3200.0,6.9357,6.9357,6.9268,6.9268,3200.0
2012-12-14 13:05:00,7.83,7.83,7.83,7.83,10400.0,6.9268,6.9268,6.9268,6.9268,10400.0
2012-12-14 13:10:00,7.83,7.83,7.82,7.82,4800.0,6.9268,6.9268,6.918,6.918,4800.0
2012-12-14 13:15:00,7.83,7.83,7.82,7.82,8800.0,6.9268,6.9268,6.918,6.918,8800.0
2012-12-14 13:20:00,7.82,7.82,7.82,7.82,11200.0,6.918,6.918,6.918,6.918,11200.0
2012-12-14 13:25:00,7.82,7.82,7.82,7.82,10400.0,6.918,6.918,6.918,6.918,10400.0
2012-12-14 13:30:00,7.82,7.82,7.82,7.82,10400.0,6.918,6.918,6.918,6.918,10400.0
2012-12-14 13:35:00,7.82,7.83,7.82,7.83,26400.0,6.918,6.9268,6.918,6.9268,26400.0
2012-12-14 13:40:00,7.83,7.83,7.83,7.83,13600.0,6.9268,6.9268,6.9268,6.9268,13600.0
2012-12-14 13:45:00,7.83,7.84,7.83,7.84,20000.0,6.9268,6.9357,6.9268,6.9357,20000.0
2012-12-14 13:50:00,7.84,7.84,7.84,7.84,6400.0,6.9357,6.9357,6.9357,6.9357,6400.0
2012-12-14 13:55:00,7.84,7.84,7.84,7.84,7200.0,6.9357,6.9357,6.9357,6.9357,7200.0
2012-12-14 14:00:00,7.84,7.84,7.84,7.84,8000.0,6.9357,6.9357,6.9357,6.9357,8000.0
2012-12-14 14:05:00,7.84,7.84,7.84,7.84,10400.0,6.9357,6.9357,6.9357,6.9357,10400.0
2012-12-14 14:10:00,7.84,7.84,7.84,7.84,28000.0,6.9357,6.9357,6.9357,6.9357,28000.0
2012-12-14 14:15:00,7.84,7.84,7.84,7.84,14400.0,6.9357,6.9357,6.9357,6.9357,14400.0
2012-12-14 14:20:00,7.84,7.84,7.83,7.84,21600.0,6.9357,6.9357,6.9268,6.9357,21600.0
2012-12-14 14:25:00,7.83,7.84,7.83,7.83,17600.0,6.9268,6.9357,6.9268,6.9268,17600.0
2012-12-14 14:30:00,7.83,7.83,7.83,7.83,22400.0,6.9268,6.9268,6.9268,6.9268,22400.0
2012-12-14 14:35:00,7.83,7.83,7.83,7.83,23200.0,6.9268,6.9268,6.9268,6.9268,23200.0
2012-12-14 14:40:00,7.83,7.83,7.83,7.83,18400.0,6.9268,6.9268,6.9268,6.9268,18400.0
2012-12-14 14:45:00,7.83,7.83,7.82,7.83,53600.0,6.9268,6.9268,6.918,6.9268,53600.0
2012-12-14 14:50:00,7.83,7.83,7.83,7.83,26400.0,6.9268,6.9268,6.9268,6.9268,26400.0
2012-12-14 14:55:00,7.83,7.83,7.81,7.81,50400.0,6.9268,6.9268,6.9091,6.9091,50400.0
2012-12-14 15:00:00,7.81,7.82,7.81,7.81,45600.0,6.9091,6.918,6.9091,6.9091,45600.0
2012-12-14 15:05:00,7.81,7.81,7.8,7.81,41600.0,6.9091,6.9091,6.9003,6.9091,41600.0
2012-12-14 15:10:00,7.81,7.81,7.81,7.81,52800.0,6.9091,6.9091,6.9091,6.9091,52800.0
2012-12-14 15:15:00,7.82,7.82,7.81,7.82,77600.0,6.918,6.918,6.9091,6.918,77600.0
2012-12-14 15:20:00,7.82,7.82,7.82,7.82,64800.0,6.918,6.918,6.918,6.918,64800.0
2012-12-14 15:25:00,7.83,7.83,7.82,7.82,83200.0,6.9268,6.9268,6.918,6.918,83200.0
2012-12-14 15:30:00,7.82,7.83,7.82,7.83,63200.0,6.918,6.9268,6.918,6.9268,63200.0
2012-12-14 15:35:00,7.83,7.83,7.82,7.83,214400.0,6.9268,6.9268,6.918,6.9268,214400.0
2012-12-14 15:40:00,7.83,7.83,7.82,7.83,119200.0,6.9268,6.9268,6.918,6.9268,119200.0
2012-12-14 15:45:00,7.83,7.83,7.82,7.82,160800.0,6.9268,6.9268,6.918,6.918,160800.0
2012-12-14 15:50:00,7.82,7.82,7.81,7.81,97600.0,6.918,6.918,6.9091,6.9091,97600.0
2012-12-14 15:55:00,7.81,7.82,7.81,7.82,224000.0,6.9091,6.918,6.9091,6.918,224000.0
2012-12-17 09:30:00,7.84,7.84,7.81,7.84,38400.0,6.9357,6.9357,6.9091,6.9357,38400.0
2012-12-17 09:35:00,7.84,7.86,7.84,7.85,29600.0,6.9357,6.9534,6.9357,6.9445,29600.0
2012-12-17 09:40:00,7.85,7.86,7.85,7.85,19200.0,6.9445,6.9534,6.9445,6.9445,19200.0
2012-12-17 09:45:00,7.86,7.86,7.84,7.84,12800.0,6.9534,6.9534,6.9357,6.9357,12800.0
2012-12-17 09:50:00,7.85,7.86,7.85,7.86,38400.0,6.9445,6.9534,6.9445,6.9534,38400.0
2012-12-17 09:55:00,7.86,7.86,7.85,7.85,40000.0,6.9534,6.9534,6.9445,6.9445,40000.0
2012-12-17 10:00:00,7.85,7.86,7.85,7.85,26400.0,6.9445,6.9534,6.9445,6.9445,26400.0
2012-12-17 10:05:00,7.86,7.87,7.85,7.87,52800.0,6.9534,6.9622,6.9445,6.9622,52800.0
2012-12-17 10:10:00,7.87,7.87,7.85,7.86,32800.0,6.9622,6.9622,6.9445,6.9534,32800.0
2012-12-17 10:15:00,7.85,7.85,7.83,7.83,50400.0,6.9445,6.9445,6.9268,6.9268,50400.0
2012-12-17 10:20:00,7.83,7.84,7.83,7.84,19200.0,6.9268,6.9357,6.9268,6.9357,19200.0
2012-12-17 10:25:00,7.84,7.85,7.84,7.84,11200.0,6.9357,6.9445,6.9357,6.9357,11200.0
2012-12-17 10:30:00,7.84,7.86,7.84,7.85,20000.0,6.9357,6.9534,6.9357,6.9445,20000.0
2012-12-17 10:35:00,7.86,7.86,7.86,7.86,9600.0,6.9534,6.9534,6.9534,6.9534,9600.0
2012-12-17 10:40:00,7.87,7.87,7.86,7.86,10400.0,6.9622,6.9622,6.9534,6.9534,10400.0
2012-12-17 10:45:00,7.86,7.88,7.86,7.88,39200.0,6.9534,6.971,6.9534,6.971,39200.0
2012-12-17 10:50:00,7.88,7.89,7.88,7.89,15200.0,6.971,6.9799,6.971,6.9799,15200.0
2012-12-17 10:55:00,7.89,7.89,7.88,7.88,42400.0,6.9799,6.9799,6.971,6.971,42400.0
2012-12-17 11:00:00,7.88,7.89,7.88,7.89,28800.0,6.971,6.9799,6.971,6.9799,28800.0
2012-12-17 11:05:00,7.89,7.89,7.89,7.89,15200.0,6.9799,6.9799,6.9799,6.9799,15200.0
2012-12-17 11:10:00,7.89,7.9,7.89,7.9,26400.0,6.9799,6.9887,6.9799,6.9887,26400.0
2012-12-17 11:15:00,7.89,7.91,7.89,7.9,32000.0,6.9799,6.9976,6.9799,6.9887,32000.0
2012-12-17 11:20:00,7.9,7.91,7.9,7.91,15200.0,6.9887,6.9976,6.9887,6.9976,15200.0
2012-12-17 11:25:00,7.91,7.91,7.9,7.91,52800.0,6.9976,6.9976,6.9887,6.9976,52800.0
2012-12-17 11:30:00,7.91,7.93,7.91,7.93,77600.0,6.9976,7.0153,6.9976,7.0153,77600.0
2012-12-17 11:35:00,7.93,7.94,7.93,7.93,32800.0,7.0153,7.0241,7.0153,7.0153,32800.0
2012-12-17 11:40:00,7.93,7.95,7.93,7.94,113600.0,7.0153,7.033,7.0153,7.0241,113600.0
2012-12-17 11:45:00,7.94,7.95,7.94,7.95,36800.0,7.0241,7.033,7.0241,7.033,36800.0
2012-12-17 11:50:00,7.95,7.95,7.94,7.95,13600.0,7.033,7.033,7.0241,7.033,13600.0
2012-12-17 11:55:00,7.95,7.95,7.92,7.92,53600.0,7.033,7.033,7.0064,7.0064,53600.0
2012-12-17 12:00:00,7.92,7.92,7.92,7.92,48800.0,7.0064,7.0064,7.0064,7.0064,48800.0
2012-12-17 12:05:00,7.92,7.93,7.92,7.93,16800.0,7.0064,7.0153,7.0064,7.0153,16800.0
2012-12-17 12:10:00,7.93,7.93,7.93,7.93,18400.0,7.0153,7.0153,7.0153,7.0153,18400.0
2012-12-17 12:15:00,7.93,7.93,7.93,7.93,17600.0,7.0153,7.0153,7.0153,7.0153,17600.0
2012-12-17 12:20:00,7.93,7.95,7.93,7.95,55200.0,7.0153,7.033,7.0153,7.033,55200.0
2012-12-17 12:25:00,7.95,7.97,7.95,7.97,288000.0,7.033,7.0507,7.033,7.0507,288000.0
2012-12-17 12:30:00,7.97,7.97,7.97,7.97,108000.0,7.0507,7.0507,7.0507,7.0507,108000.0
2012-12-17 12:35:00,7.97,7.97,7.96,7.96,32800.0,7.0507,7.0507,7.0418,7.0418,32800.0
2012-12-17 12:40:00,7.96,7.96,7.96,7.96,20000.0,7.0418,7.0418,7.0418,7.0418,20000.0
2012-12-17 12:45:00,7.96,7.96,7.95,7.95,23200.0,7.0418,7.0418,7.033,7.033,23200.0
2012-12-17 12:50:00,7.95,7.95,7.94,7.95,18400.0,7.033,7.033,7.0241,7.033,18400.0
2012-12-17 12:55:00,7.95,7.95,7.95,7.95,1600.0,7.033,7.033,7.033,7.033,1600.0
2012-12-17 13:00:00,7.94,7.95,7.94,7.95,6400.0,7.0241,7.033,7.0241,7.033,6400.0
2012-12-17 13:05:00,7.94,7.94,7.93,7.93,15200.0,7.0241,7.0241,7.0153,7.0153,15200.0
2012-12-17 13:10:00,7.93,7.93,7.93,7.93,28000.0,7.0153,7.0153,7.0153,7.0153,28000.0
2012-12-17 13:15:00,7.93,7.93,7.92,7.92,28800.0,7.0153,7.0153,7.0064,7.0064,28800.0
2012-12-17 13:20:00,7.92,7.92,7.92,7.92,22400.0,7.0064,7.0064,7.0064,7.0064,22400.0
2012-12-17 13:25:00,7.92,7.92,7.92,7.92,60000.0,7.0064,7.0064,7.0064,7.0064,60000.0
2012-12-17 13:30:00,7.92,7.92,7.92,7.92,32000.0,7.0064,7.0064,7.0064,7.0064,32000.0
2012-12-17 13:35:00,7.92,7.92,7.91,7.91,63200.0,7.0064,7.0064,6.9976,6.9976,63200.0
2012-12-17 13:40:00,7.91,7.91,7.91,7.91,53600.0,6.9976,6.9976,6.9976,6.9976,53600.0
2012-12-17 13:45:00,7.91,7.92,7.91,7.92,17600.0,6.9976,7.0064,6.9976,7.0064,17600.0
2012-12-17 13:50:00,7.92,7.92,7.92,7.92,21600.0,7.0064,7.0064,7.0064,7.0064,21600.0
2012-12-17 13:55:00,7.92,7.92,7.92,7.92,5600.0,7.0064,7.0064,7.0064,7.0064,5600.0
2012-12-17 14:00:00,7.92,7.93,7.92,7.93,50400.0,7.0064,7.0153,7.0064,7.0153,50400.0
2012-12-17 14:05:00,7.92,7.92,7.92,7.92,24800.0,7.0064,7.0064,7.0064,7.0064,24800.0
2012-12-17 14:10:00,7.92,7.92,7.91,7.92,40800.0,7.0064,7.0064,6.9976,7.0064,40800.0
2012-12-17 14:15:00,7.92,7.92,7.91,7.91,38400.0,7.0064,7.0064,6.9976,6.9976,38400.0
2012-12-17 14:20:00,7.91,7.91,7.91,7.91,40000.0,6.9976,6.9976,6.9976,6.9976,40000.0
2012-12-17 14:25:00,7.91,7.92,7.91,7.92,34400.0,6.9976,7.0064,6.9976,7.0064,34400.0
2012-12-17 14:30:00,7.91,7.92,7.91,7.92,24800.0,6.9976,7.0064,6.9976,7.0064,24800.0
2012-12-17 14:35:00,7.92,7.92,7.92,7.92,13600.0,7.0064,7.0064,7.0064,7.0064,13600.0
2012-12-17 14:40:00,7.92,7.93,7.92,7.92,28000.0,7.0064,7.0153,7.0064,7.0064,28000.0
2012-12-17 14:45:00,7.92,7.92,7.92,7.92,19200.0,7.0064,7.0064,7.0064,7.0064,19200.0
2012-12-17 14:50:00,7.92,7.92,7.92,7.92,26400.0,7.0064,7.0064,7.0064,7.0064,26400.0
2012-12-17 14:55:00,7.92,7.93,7.92,7.93,37600.0,7.0064,7.0153,7.0064,7.0153,37600.0
2012-12-17 15:00:00,7.93,7.93,7.92,7.93,64800.0,7.0153,7.0153,7.0064,7.0153,64800.0
2012-12-17 15:05:00,7.93,7.94,7.93,7.94,40800.0,7.0153,7.0241,7.0153,7.0241,40800.0
2012-12-17 15:10:00,7.94,7.94,7.94,7.94,53600.0,7.0241,7.0241,7.0241,7.0241,53600.0
2012-12-17 15:15:00,7.94,7.94,7.94,7.94,32000.0,7.0241,7.0241,7.0241,7.0241,32000.0
2012-12-17 15:20:00,7.94,7.94,7.93,7.94,93600.0,7.0241,7.0241,7.0153,7.0241,93600.0
2012-12-17 15:25:00,7.94,7.95,7.94,7.94,84800.0,7.0241,7.033,7.0241,7.0241,84800.0
2012-12-17 15:30:00,7.94,7.94,7.93,7.94,82400.0,7.0241,7.0241,7.0153,7.0241,82400.0
2012-12-17 15:35:00,7.94,7.94,7.93,7.93,124000.0,7.0241,7.0241,7.0153,7.0153,124000.0
2012-12-17 15:40:00,7.93,7.93,7.93,7.93,113600.0,7.0153,7.0153,7.0153,7.0153,113600.0
2012-12-17 15:45:00,7.93,7.94,7.93,7.94,144800.0,7.0153,7.0241,7.0153,7.0241,144800.0
2012-12-17 15:50:00,7.95,7.95,7.94,7.95,128800.0,7.033,7.033,7.0241,7.033,128800.0
2012-12-17 15:55:00,7.95,7.97,7.95,7.97,215200.0,7.033,7.0507,7.033,7.0507,215200.0
2012-12-18 09:30:00,7.98,7.98,7.94,7.97,69600.0,7.0595,7.0595,7.0241,7.0507,69600.0
2012-12-18 09:35:00,7.97,7.98,7.96,7.97,61600.0,7.0507,7.0595,7.0418,7.0507,61600.0
2012-12-18 09:40:00,7.98,7.98,7.96,7.97,71200.0,7.0595,7.0595,7.0418,7.0507,71200.0
2012-12-18 09:45:00,7.97,7.98,7.97,7.98,31200.0,7.0507,7.0595,7.0507,7.0595,31200.0
2012-12-18 09:50:00,7.98,7.98,7.97,7.97,45600.0,7.0595,7.0595,7.0507,7.0507,45600.0
2012-12-18 09:55:00,7.98,7.98,7.96,7.97,63200.0,7.0595,7.0595,7.0418,7.0507,63200.0
2012-12-18 10:00:00,7.97,7.97,7.96,7.96,50400.0,7.0507,7.0507,7.0418,7.0418,50400.0
2012-12-18 10:05:00,7.96,7.96,7.93,7.94,72800.0,7.0418,7.0418,7.0153,7.0241,72800.0
2012-12-18 10:10:00,7.94,7.95,7.93,7.94,76800.0,7.0241,7.033,7.0153,7.0241,76800.0
2012-12-18 10:15:00,7.95,7.95,7.93,7.94,96000.0,7.033,7.033,7.0153,7.0241,96000.0
2012-12-18 10:20:00,7.94,7.95,7.93,7.94,96800.0,7.0241,7.033,7.0153,7.0241,96800.0
2012-12-18 10:25:00,7.94,7.96,7.93,7.96,49600.0,7.0241,7.0418,7.0153,7.0418,49600.0
2012-12-18 10:30:00,7.96,7.97,7.96,7.97,37600.0,7.0418,7.0507,7.0418,7.0507,37600.0
2012-12-18 10:35:00,7.98,7.98,7.97,7.98,32800.0,7.0595,7.0595,7.0507,7.0595,32800.0
2012-12-18 10:40:00,7.98,7.99,7.98,7.99,16800.0,7.0595,7.0684,7.0595,7.0684,16800.0
2012-12-18 10:45:00,7.99,8.0,7.99,8.0,32800.0,7.0684,7.0772,7.0684,7.0772,32800.0
2012-12-18 10:50:00,8.0,8.02,8.0,8.01,111200.0,7.0772,7.0949,7.0772,7.086,111200.0
2012-12-18 10:55:00,8.01,8.02,8.01,8.01,36000.0,7.086,7.0949,7.086,7.086,36000.0
2012-12-18 11:00:00,8.01,8.02,8.01,8.01,33600.0,7.086,7.0949,7.086,7.086,33600.0
2012-12-18 11:05:00,8.01,8.01,8.01,8.01,84000.0,7.086,7.086,7.086,7.086,84000.0
2012-12-18 11:10:00,8.01,8.02,8.01,8.02,40800.0,7.086,7.0949,7.086,7.0949,40800.0
2012-12-18 11:15:00,8.02,8.03,8.02,8.03,66400.0,7.0949,7.1037,7.0949,7.1037,66400.0
2012-12-18 11:20:00,8.03,8.04,8.03,8.04,80000.0,7.1037,7.1126,7.1037,7.1126,80000.0
2012-12-18 11:25:00,8.04,8.05,8.04,8.04,88800.0,7.1126,7.1214,7.1126,7.1126,88800.0
2012-12-18 11:30:00,8.04,8.06,8.04,8.06,88800.0,7.1126,7.1303,7.1126,7.1303,88800.0
2012-12-18 11:35:00,8.06,8.06,8.06,8.06,25600.0,7.1303,7.1303,7.1303,7.1303,25600.0
2012-12-18 11:40:00,8.06,8.06,8.06,8.06,52800.0,7.1303,7.1303,7.1303,7.1303,52800.0
2012-12-18 11:45:00,8.06,8.08,8.06,8.08,43200.0,7.1303,7.148,7.1303,7.148,43200.0
2012-12-18 11:50:00,8.07,8.08,8.07,8.08,49600.0,7.1391,7.148,7.1391,7.148,49600.0
2012-12-18 11:55:00,8.08,8.08,8.08,8.08,23200.0,7.148,7.148,7.148,7.148,23200.0
2012-12-18 12:00:00,8.08,8.09,8.08,8.08,36000.0,7.148,7.1568,7.148,7.148,36000.0
2012-12-18 12:05:00,8.08,8.09,8.08,8.08,39200.0,7.148,7.1568,7.148,7.148,39200.0
2012-12-18 12:10:00,8.08,8.08,8.07,8.07,72800.0,7.148,7.148,7.1391,7.1391,72800.0
2012-12-18 12:15:00,8.07,8.08,8.07,8.07,21600.0,7.1391,7.148,7.1391,7.1391,21600.0
2012-12-18 12:20:00,8.07,8.08,8.07,8.07,49600.0,7.1391,7.148,7.1391,7.1391,49600.0
2012-12-18 12:25:00,8.07,8.08,8.06,8.07,36000.0,7.1391,7.148,7.1303,7.1391,36000.0
2012-12-18 12:30:00,8.07,8.07,8.07,8.07,80000.0,7.1391,7.1391,7.1391,7.1391,80000.0
2012-12-18 12:35:00,8.07,8.09,8.07,8.09,32000.0,7.1391,7.1568,7.1391,7.1568,32000.0
2012-12-18 12:40:00,8.09,8.11,8.09,8.11,52800.0,7.1568,7.1745,7.1568,7.1745,52800.0
2012-12-18 12:45:00,8.1,8.1,8.1,8.1,16800.0,7.1657,7.1657,7.1657,7.1657,16800.0
2012-12-18 12:50:00,8.1,8.1,8.08,8.08,153600.0,7.1657,7.1657,7.148,7.148,153600.0
2012-12-18 12:55:00,8.08,8.08,8.08,8.08,17600.0,7.148,7.148,7.148,7.148,17600.0
2012-12-18 13:00:00,8.08,8.08,8.07,8.07,14400.0,7.148,7.148,7.1391,7.1391,14400.0
2012-12-18 13:05:00,8.07,8.08,8.07,8.08,44000.0,7.1391,7.148,7.1391,7.148,44000.0
2012-12-18 13:10:00,8.08,8.09,8.07,8.07,56800.0,7.148,7.1568,7.1391,7.1391,56800.0
2012-12-18 13:15:00,8.07,8.08,8.07,8.07,11200.0,7.1391,7.148,7.1391,7.1391,11200.0
2012-12-18 13:20:00,8.07,8.08,8.07,8.08,25600.0,7.1391,7.148,7.1391,7.148,25600.0
2012-12-18 13:25:00,8.08,8.08,8.08,8.08,23200.0,7.148,7.148,7.148,7.148,23200.0
2012-12-18 13:30:00,8.08,8.08,8.08,8.08,36000.0,7.148,7.148,7.148,7.148,36000.0
2012-12-18 13:35:00,8.09,8.1,8.09,8.09,76800.0,7.1568,7.1657,7.1568,7.1568,76800.0
2012-12-18 13:40:00,8.09,8.09,8.09,8.09,24000.0,7.1568,7.1568,7.1568,7.1568,24000.0
2012-12-18 13:45:00,8.09,8.09,8.08,8.08,18400.0,7.1568,7.1568,7.148,7.148,18400.0
2012-12-18 13:50:00,8.08,8.08,8.07,8.07,142400.0,7.148,7.148,7.1391,7.1391,142400.0
2012-12-18 13:55:00,8.07,8.07,8.06,8.07,46400.0,7.1391,7.1391,7.1303,7.1391,46400.0
2012-12-18 14:00:00,8.07,8.07,8.07,8.07,120000.0,7.1391,7.1391,7.1391,7.1391,120000.0
2012-12-18 14:05:00,8.07,8.08,8.07,8.08,24000.0,7.1391,7.148,7.1391,7.148,24000.0
2012-12-18 14:10:00,8.08,8.08,8.08,8.08,59200.0,7.148,7.148,7.148,7.148,59200.0
2012-12-18 14:15:00,8.08,8.08,8.07,8.08,49600.0,7.148,7.148,7.1391,7.148,49600.0
2012-12-18 14:20:00,8.08,8.08,8.07,8.07,20000.0,7.148,7.148,7.1391,7.1391,20000.0
2012-12-18 14:25:00,8.07,8.07,8.06,8.06,64000.0,7.1391,7.1391,7.1303,7.1303,64000.0
2012-12-18 14:30:00,8.06,8.07,8.06,8.07,61600.0,7.1303,7.1391,7.1303,7.1391,61600.0
2012-12-18 14:35:00,8.07,8.07,8.06,8.06,68000.0,7.1391,7.1391,7.1303,7.1303,68000.0
2012-12-18 14:40:00,8.07,8.07,8.07,8.07,43200.0,7.1391,7.1391,7.1391,7.1391,43200.0
2012-12-18 14:45:00,8.07,8.08,8.07,8.07,64000.0,7.1391,7.148,7.1391,7.1391,64000.0
2012-12-18 14:50:00,8.07,8.07,8.06,8.07,30400.0,7.1391,7.1391,7.1303,7.1391,30400.0
2012-12-18 14:55:00,8.07,8.07,8.07,8.07,33600.0,7.1391,7.1391,7.1391,7.1391,33600.0
2012-12-18 15:00:00,8.07,8.07,8.07,8.07,56000.0,7.1391,7.1391,7.1391,7.1391,56000.0
2012-12-18 15:05:00,8.07,8.08,8.07,8.08,68800.0,7.1391,7.148,7.1391,7.148,68800.0
2012-12-18 15:10:00,8.07,8.07,8.06,8.07,68000.0,7.1391,7.1391,7.1303,7.1391,68000.0
2012-12-18 15:15:00,8.07,8.07,8.07,8.07,105600.0,7.1391,7.1391,7.1391,7.1391,105600.0
2012-12-18 15:20:00,8.07,8.08,8.07,8.07,164800.0,7.1391,7.148,7.1391,7.1391,164800.0
2012-12-18 15:25:00,8.07,8.07,8.07,8.07,147200.0,7.1391,7.1391,7.1391,7.1391,147200.0
2012-12-18 15:30:00,8.07,8.07,8.06,8.06,159200.0,7.1391,7.1391,7.1303,7.1303,159200.0
2012-12-18 15:35:00,8.06,8.07,8.06,8.07,136000.0,7.1303,7.1391,7.1303,7.1391,136000.0
2012-12-18 15:40:00,8.07,8.08,8.06,8.07,80800.0,7.1391,7.148,7.1303,7.1391,80800.0
2012-12-18 15:45:00,8.07,8.07,8.06,8.07,284800.0,7.1391,7.1391,7.1303,7.1391,284800.0
2012-12-18 15:50:00,8.07,8.08,8.07,8.08,182400.0,7.1391,7.148,7.1391,7.148,182400.0
2012-12-18 15:55:00,8.08,8.09,8.08,8.09,258400.0,7.148,7.1568,7.148,7.1568,258400.0
2012-12-19 09:30:00,8.09,8.1,8.08,8.08,32000.0,7.1568,7.1657,7.148,7.148,32000.0
2012-12-19 09:35:00,8.08,8.09,8.08,8.08,12800.0,7.148,7.1568,7.148,7.148,12800.0
2012-12-19 09:40:00,8.08,8.08,8.08,8.08,2400.0,7.148,7.148,7.148,7.148,2400.0
2012-12-19 09:45:00,8.09,8.1,8.08,8.09,6400.0,7.1568,7.1657,7.148,7.1568,6400.0
2012-12-19 09:50:00,8.09,8.09,8.06,8.06,24000.0,7.1568,7.1568,7.1303,7.1303,24000.0
2012-12-19 09:55:00,8.06,8.07,8.06,8.06,61600.0,7.1303,7.1391,7.1303,7.1303,61600.0
2012-12-19 10:00:00,8.06,8.06,8.05,8.06,39200.0,7.1303,7.1303,7.1214,7.1303,39200.0
2012-12-19 10:05:00,8.06,8.07,8.06,8.07,76000.0,7.1303,7.1391,7.1303,7.1391,76000.0
2012-12-19 10:10:00,8.07,8.07,8.07,8.07,17600.0,7.1391,7.1391,7.1391,7.1391,17600.0
2012-12-19 10:15:00,8.07,8.07,8.07,8.07,65600.0,7.1391,7.1391,7.1391,7.1391,65600.0
2012-12-19 10:20:00,8.07,8.07,8.07,8.07,36000.0,7.1391,7.1391,7.1391,7.1391,36000.0
2012-12-19 10:25:00,8.07,8.09,8.07,8.09,8800.0,7.1391,7.1568,7.1391,7.1568,8800.0
2012-12-19 10:30:00,8.08,8.09,8.08,8.09,20800.0,7.148,7.1568,7.148,7.1568,20800.0
2012-12-19 10:35:00,8.09,8.1,8.09,8.1,14400.0,7.1568,7.1657,7.1568,7.1657,14400.0
2012-12-19 10:40:00,8.1,8.1,8.09,8.09,22400.0,7.1657,7.1657,7.1568,7.1568,22400.0
2012-12-19 10:45:00,8.09,8.1,8.08,8.1,24800.0,7.1568,7.1657,7.148,7.1657,24800.0
2012-12-19 10:50:00,8.1,8.1,8.1,8.1,8000.0,7.1657,7.1657,7.1657,7.1657,8000.0
2012-12-19 10:55:00,8.1,8.1,8.1,8.1,37600.0,7.1657,7.1657,7.1657,7.1657,37600.0
2012-12-19 11:00:00,8.1,8.11,8.1,8.11,17600.0,7.1657,7.1745,7.1657,7.1745,17600.0
2012-12-19 11:05:00,8.1,8.11,8.1,8.11,20000.0,7.1657,7.1745,7.1657,7.1745,20000.0
2012-12-19 11:10:00,8.11,8.11,8.1,8.1,20000.0,7.1745,7.1745,7.1657,7.1657,20000.0
2012-12-19 11:15:00,8.1,8.1,8.1,8.1,2400.0,7.1657,7.1657,7.1657,7.1657,2400.0
2012-12-19 11:20:00,8.1,8.1,8.1,8.1,53600.0,7.1657,7.1657,7.1657,7.1657,53600.0
2012-12-19 11:25:00,8.1,8.1,8.1,8.1,8000.0,7.1657,7.1657,7.1657,7.1657,8000.0
2012-12-19 11:30:00,8.1,8.11,8.1,8.11,24000.0,7.1657,7.1745,7.1657,7.1745,24000.0
2012-12-19 11:35:00,8.11,8.11,8.1,8.1,30400.0,7.1745,7.1745,7.1657,7.1657,30400.0
2012-12-19 11:40:00,8.1,8.11,8.1,8.1,16800.0,7.1657,7.1745,7.1657,7.1657,16800.0
2012-12-19 11:45:00,8.1,8.1,8.09,8.1,24000.0,7.1657,7.1657,7.1568,7.1657,24000.0
2012-12-19 11:50:00,8.1,8.1,8.1,8.1,47200.0,7.1657,7.1657,7.1657,7.1657,47200.0
2012-12-19 11:55:00,8.1,8.1,8.1,8.1,14400.0,7.1657,7.1657,7.1657,7.1657,14400.0
2012-12-19 12:00:00,8.1,8.1,8.1,8.1,52000.0,7.1657,7.1657,7.1657,7.1657,52000.0
2012-12-19 12:05:00,8.1,8.1,8.1,8.1,36000.0,7.1657,7.1657,7.1657,7.1657,36000.0
2012-12-19 12:10:00,8.1,8.11,8.1,8.11,6400.0,7.1657,7.1745,7.1657,7.1745,6400.0
2012-12-19 12:15:00,8.11,8.11,8.1,8.1,14400.0,7.1745,7.1745,7.1657,7.1657,14400.0
2012-12-19 12:20:00,8.1,8.1,8.1,8.1,51200.0,7.1657,7.1657,7.1657,7.1657,51200.0
2012-12-19 12:25:00,8.11,8.11,8.11,8.11,4000.0,7.1745,7.1745,7.1745,7.1745,4000.0
2012-12-19 12:30:00,8.11,8.11,8.1,8.11,62400.0,7.1745,7.1745,7.1657,7.1745,62400.0
2012-12-19 12:35:00,8.11,8.11,8.11,8.11,800.0,7.1745,7.1745,7.1745,7.1745,800.0
2012-12-19 12:40:00,8.11,8.12,8.11,8.12,28000.0,7.1745,7.1834,7.1745,7.1834,28000.0
2012-12-19 12:45:00,8.12,8.12,8.12,8.12,16800.0,7.1834,7.1834,7.1834,7.1834,16800.0
2012-12-19 12:50:00,8.12,8.12,8.11,8.12,30400.0,7.1834,7.1834,7.1745,7.1834,30400.0
2012-12-19 12:55:00,8.12,8.12,8.11,8.12,64800.0,7.1834,7.1834,7.1745,7.1834,64800.0
2012-12-19 13:00:00,8.12,8.12,8.12,8.12,64000.0,7.1834,7.1834,7.1834,7.1834,64000.0
2012-12-19 13:05:00,8.12,8.12,8.12,8.12,15200.0,7.1834,7.1834,7.1834,7.1834,15200.0
2012-12-19 13:10:00,8.12,8.12,8.11,8.11,16000.0,7.1834,7.1834,7.1745,7.1745,16000.0
2012-12-19 13:15:00,8.11,8.11,8.1,8.1,16000.0,7.1745,7.1745,7.1657,7.1657,16000.0
2012-12-19 13:20:00,8.1,8.11,8.1,8.1,47200.0,7.1657,7.1745,7.1657,7.1657,47200.0
2012-12-19 13:25:00,8.1,8.12,8.1,8.11,62400.0,7.1657,7.1834,7.1657,7.1745,62400.0
2012-12-19 13:30:00,8.11,8.11,8.1,8.11,21600.0,7.1745,7.1745,7.1657,7.1745,21600.0
2012-12-19 13:35:00,8.11,8.12,8.1,8.1,488000.0,7.1745,7.1834,7.1657,7.1657,488000.0
2012-12-19 13:40:00,8.1,8.1,8.1,8.1,69600.0,7.1657,7.1657,7.1657,7.1657,69600.0
2012-12-19 13:45:00,8.1,8.11,8.1,8.1,23200.0,7.1657,7.1745,7.1657,7.1657,23200.0
2012-12-19 13:50:00,8.11,8.12,8.11,8.12,24800.0,7.1745,7.1834,7.1745,7.1834,24800.0
2012-12-19 13:55:00,8.12,8.12,8.11,8.11,46400.0,7.1834,7.1834,7.1745,7.1745,46400.0
2012-12-19 14:00:00,8.12,8.12,8.1,8.11,22400.0,7.1834,7.1834,7.1657,7.1745,22400.0
2012-12-19 14:05:00,8.11,8.11,8.11,8.11,55200.0,7.1745,7.1745,7.1745,7.1745,55200.0
2012-12-19 14:10:00,8.11,8.12,8.11,8.12,45600.0,7.1745,7.1834,7.1745,7.1834,45600.0
2012-12-19 14:15:00,8.11,8.11,8.1,8.1,76000.0,7.1745,7.1745,7.1657,7.1657,76000.0
2012-12-19 14:20:00,8.11,8.11,8.11,8.11,12800.0,7.1745,7.1745,7.1745,7.1745,12800.0
2012-12-19 14:25:00,8.11,8.11,8.1,8.11,12800.0,7.1745,7.1745,7.1657,7.1745,12800.0
2012-12-19 14:30:00,8.11,8.11,8.1,8.11,29600.0,7.1745,7.1745,7.1657,7.1745,29600.0
2012-12-19 14:35:00,8.11,8.11,8.11,8.11,24000.0,7.1745,7.1745,7.1745,7.1745,24000.0
2012-12-19 14:40:00,8.11,8.11,8.1,8.1,24800.0,7.1745,7.1745,7.1657,7.1657,24800.0
2012-12-19 14:45:00,8.1,8.11,8.1,8.11,100800.0,7.1657,7.1745,7.1657,7.1745,100800.0
2012-12-19 14:50:00,8.1,8.1,8.1,8.1,19200.0,7.1657,7.1657,7.1657,7.1657,19200.0
2012-12-19 14:55:00,8.1,8.11,8.1,8.11,8800.0,7.1657,7.1745,7.1657,7.1745,8800.0
2012-12-19 15:00:00,8.11,8.12,8.11,8.11,54400.0,7.1745,7.1834,7.1745,7.1745,54400.0
2012-12-19 15:05:00,8.11,8.12,8.11,8.11,16800.0,7.1745,7.1834,7.1745,7.1745,16800.0
2012-12-19 15:10:00,8.11,8.11,8.1,8.11,56000.0,7.1745,7.1745,7.1657,7.1745,56000.0
2012-12-19 15:15:00,8.11,8.11,8.11,8.11,26400.0,7.1745,7.1745,7.1745,7.1745,26400.0
2012-12-19 15:20:00,8.1,8.11,8.1,8.11,67200.0,7.1657,7.1745,7.1657,7.1745,67200.0
2012-12-19 15:25:00,8.11,8.11,8.11,8.11,20800.0,7.1745,7.1745,7.1745,7.1745,20800.0
2012-12-19 15:30:00,8.11,8.11,8.11,8.11,64800.0,7.1745,7.1745,7.1745,7.1745,64800.0
2012-12-19 15:35:00,8.11,8.12,8.11,8.12,70400.0,7.1745,7.1834,7.1745,7.1834,70400.0
2012-12-19 15:40:00,8.12,8.12,8.11,8.11,29600.0,7.1834,7.1834,7.1745,7.1745,29600.0
2012-12-19 15:45:00,8.11,8.11,8.1,8.11,254400.0,7.1745,7.1745,7.1657,7.1745,254400.0
2012-12-19 15:50:00,8.11,8.11,8.1,8.11,385600.0,7.1745,7.1745,7.1657,7.1745,385600.0
2012-12-19 15:55:00,8.11,8.11,8.1,8.11,508800.0,7.1745,7.1745,7.1657,7.1745,508800.0
2012-12-20 09:30:00,8.12,8.12,8.08,8.08,38400.0,7.1834,7.1834,7.148,7.148,38400.0
2012-12-20 09:35:00,8.08,8.09,8.08,8.08,16800.0,7.148,7.1568,7.148,7.148,16800.0
2012-12-20 09:40:00,8.08,8.08,8.06,8.06,23200.0,7.148,7.148,7.1303,7.1303,23200.0
2012-12-20 09:45:00,8.06,8.08,8.06,8.08,77600.0,7.1303,7.148,7.1303,7.148,77600.0
2012-12-20 09:50:00,8.08,8.09,8.07,8.08,88000.0,7.148,7.1568,7.1391,7.148,88000.0
2012-12-20 09:55:00,8.08,8.08,8.06,8.06,24000.0,7.148,7.148,7.1303,7.1303,24000.0
2012-12-20 10:00:00,8.07,8.09,8.07,8.08,54400.0,7.1391,7.1568,7.1391,7.148,54400.0
2012-12-20 10:05:00,8.08,8.1,8.08,8.1,20800.0,7.148,7.1657,7.148,7.1657,20800.0
2012-12-20 10:10:00,8.1,8.1,8.09,8.09,19200.0,7.1657,7.1657,7.1568,7.1568,19200.0
2012-12-20 10:15:00,8.09,8.1,8.08,8.09,44800.0,7.1568,7.1657,7.148,7.1568,44800.0
2012-12-20 10:20:00,8.09,8.09,8.08,8.08,46400.0,7.1568,7.1568,7.148,7.148,46400.0
2012-12-20 10:25:00,8.08,8.09,8.07,8.07,102400.0,7.148,7.1568,7.1391,7.1391,102400.0
2012-12-20 10:30:00,8.07,8.07,8.04,8.05,95200.0,7.1391,7.1391,7.1126,7.1214,95200.0
2012-12-20 10:35:00,8.05,8.08,8.05,8.08,30400.0,7.1214,7.148,7.1214,7.148,30400.0
2012-12-20 10:40:00,8.08,8.09,8.08,8.09,30400.0,7.148,7.1568,7.148,7.1568,30400.0
2012-12-20 10:45:00,8.09,8.09,8.07,8.08,6400.0,7.1568,7.1568,7.1391,7.148,6400.0
2012-12-20 10:50:00,8.07,8.07,8.07,8.07,12800.0,7.1391,7.1391,7.1391,7.1391,12800.0
2012-12-20 10:55:00,8.07,8.09,8.07,8.08,27200.0,7.1391,7.1568,7.1391,7.148,27200.0
2012-12-20 11:00:00,8.08,8.09,8.08,8.09,30400.0,7.148,7.1568,7.148,7.1568,30400.0
2012-12-20 11:05:00,8.09,8.1,8.09,8.1,40800.0,7.1568,7.1657,7.1568,7.1657,40800.0
2012-12-20 11:10:00,8.1,8.1,8.09,8.09,46400.0,7.1657,7.1657,7.1568,7.1568,46400.0
2012-12-20 11:15:00,8.1,8.1,8.09,8.1,22400.0,7.1657,7.1657,7.1568,7.1657,22400.0
2012-12-20 11:20:00,8.11,8.12,8.11,8.12,30400.0,7.1745,7.1834,7.1745,7.1834,30400.0
2012-12-20 11:25:00,8.11,8.11,8.1,8.1,35200.0,7.1745,7.1745,7.1657,7.1657,35200.0
2012-12-20 11:30:00,8.09,8.1,8.09,8.09,13600.0,7.1568,7.1657,7.1568,7.1568,13600.0
2012-12-20 11:35:00,8.09,8.1,8.09,8.1,63200.0,7.1568,7.1657,7.1568,7.1657,63200.0
2012-12-20 11:40:00,8.1,8.1,8.09,8.1,20000.0,7.1657,7.1657,7.1568,7.1657,20000.0
2012-12-20 11:45:00,8.1,8.11,8.1,8.1,40000.0,7.1657,7.1745,7.1657,7.1657,40000.0
2012-12-20 11:50:00,8.1,8.1,8.09,8.1,16800.0,7.1657,7.1657,7.1568,7.1657,16800.0
2012-12-20 11:55:00,8.1,8.1,8.1,8.1,9600.0,7.1657,7.1657,7.1657,7.1657,9600.0
2012-12-20 12:00:00,8.1,8.1,8.1,8.1,30400.0,7.1657,7.1657,7.1657,7.1657,30400.0
2012-12-20 12:05:00,8.1,8.1,8.1,8.1,13600.0,7.1657,7.1657,7.1657,7.1657,13600.0
2012-12-20 12:10:00,8.1,8.11,8.1,8.11,12800.0,7.1657,7.1745,7.1657,7.1745,12800.0
2012-12-20 12:15:00,8.1,8.1,8.09,8.09,44800.0,7.1657,7.1657,7.1568,7.1568,44800.0
2012-12-20 12:20:00,8.1,8.1,8.09,8.09,24800.0,7.1657,7.1657,7.1568,7.1568,24800.0
2012-12-20 12:25:00,8.09,8.1,8.09,8.09,27200.0,7.1568,7.1657,7.1568,7.1568,27200.0
2012-12-20 12:30:00,8.09,8.09,8.08,8.09,20000.0,7.1568,7.1568,7.148,7.1568,20000.0
2012-12-20 12:35:00,8.09,8.09,8.09,8.09,24000.0,7.1568,7.1568,7.1568,7.1568,24000.0
2012-12-20 12:40:00,8.08,8.09,8.08,8.08,34400.0,7.148,7.1568,7.148,7.148,34400.0
2012-12-20 12:45:00,8.08,8.08,8.08,8.08,14400.0,7.148,7.148,7.148,7.148,14400.0
2012-12-20 12:50:00,8.08,8.1,8.08,8.09,38400.0,7.148,7.1657,7.148,7.1568,38400.0
2012-12-20 12:55:00,8.09,8.1,8.09,8.1,48800.0,7.1568,7.1657,7.1568,7.1657,48800.0
2012-12-20 13:00:00,8.1,8.1,8.09,8.1,52800.0,7.1657,7.1657,7.1568,7.1657,52800.0
2012-12-20 13:05:00,8.1,8.11,8.1,8.11,28800.0,7.1657,7.1745,7.1657,7.1745,28800.0
2012-12-20 13:10:00,8.11,8.11,8.11,8.11,49600.0,7.1745,7.1745,7.1745,7.1745,49600.0
2012-12-20 13:15:00,8.11,8.11,8.1,8.11,41600.0,7.1745,7.1745,7.1657,7.1745,41600.0
2012-12-20 13:20:00,8.11,8.11,8.1,8.11,46400.0,7.1745,7.1745,7.1657,7.1745,46400.0
2012-12-20 13:25:00,8.11,8.12,8.11,8.12,35200.0,7.1745,7.1834,7.1745,7.1834,35200.0
2012-12-20 13:30:00,8.12,8.12,8.12,8.12,16000.0,7.1834,7.1834,7.1834,7.1834,16000.0
2012-12-20 13:35:00,8.12,8.14,8.12,8.14,182400.0,7.1834,7.2011,7.1834,7.2011,182400.0
2012-12-20 13:40:00,8.13,8.13,8.12,8.12,30400.0,7.1922,7.1922,7.1834,7.1834,30400.0
2012-12-20 13:45:00,8.13,8.15,8.13,8.15,56800.0,7.1922,7.2099,7.1922,7.2099,56800.0
2012-12-20 13:50:00,8.15,8.15,8.14,8.14,34400.0,7.2099,7.2099,7.2011,7.2011,34400.0
2012-12-20 13:55:00,8.15,8.15,8.14,8.15,63200.0,7.2099,7.2099,7.2011,7.2099,63200.0
2012-12-20 14:00:00,8.15,8.15,8.14,8.15,44000.0,7.2099,7.2099,7.2011,7.2099,44000.0
2012-12-20 14:05:00,8.15,8.15,8.14,8.14,68800.0,7.2099,7.2099,7.2011,7.2011,68800.0
2012-12-20 14:10:00,8.14,8.14,8.14,8.14,60000.0,7.2011,7.2011,7.2011,7.2011,60000.0
2012-12-20 14:15:00,8.14,8.15,8.14,8.14,126400.0,7.2011,7.2099,7.2011,7.2011,126400.0
2012-12-20 14:20:00,8.14,8.14,8.13,8.13,38400.0,7.2011,7.2011,7.1922,7.1922,38400.0
2012-12-20 14:25:00,8.13,8.13,8.13,8.13,72800.0,7.1922,7.1922,7.1922,7.1922,72800.0
2012-12-20 14:30:00,8.13,8.13,8.12,8.12,63200.0,7.1922,7.1922,7.1834,7.1834,63200.0
2012-12-20 14:35:00,8.13,8.13,8.12,8.12,31200.0,7.1922,7.1922,7.1834,7.1834,31200.0
2012-12-20 14:40:00,8.13,8.13,8.12,8.13,36000.0,7.1922,7.1922,7.1834,7.1922,36000.0
2012-12-20 14:45:00,8.12,8.13,8.12,8.13,29600.0,7.1834,7.1922,7.1834,7.1922,29600.0
2012-12-20 14:50:00,8.13,8.13,8.12,8.13,168000.0,7.1922,7.1922,7.1834,7.1922,168000.0
2012-12-20 14:55:00,8.13,8.13,8.12,8.12,22400.0,7.1922,7.1922,7.1834,7.1834,22400.0
2012-12-20 15:00:00,8.12,8.12,8.11,8.12,29600.0,7.1834,7.1834,7.1745,7.1834,29600.0
2012-12-20 15:05:00,8.12,8.12,8.11,8.11,10400.0,7.1834,7.1834,7.1745,7.1745,10400.0
2012-12-20 15:10:00,8.12,8.12,8.12,8.12,10400.0,7.1834,7.1834,7.1834,7.1834,10400.0
2012-12-20 15:15:00,8.12,8.12,8.11,8.11,31200.0,7.1834,7.1834,7.1745,7.1745,31200.0
2012-12-20 15:20:00,8.11,8.11,8.11,8.11,44800.0,7.1745,7.1745,7.1745,7.1745,44800.0
2012-12-20 15:25:00,8.11,8.11,8.1,8.11,80800.0,7.1745,7.1745,7.1657,7.1745,80800.0
2012-12-20 15:30:00,8.11,8.11,8.11,8.11,43200.0,7.1745,7.1745,7.1745,7.1745,43200.0
2012-12-20 15:35:00,8.11,8.12,8.11,8.12,43200.0,7.1745,7.1834,7.1745,7.1834,43200.0
2012-12-20 15:40:00,8.12,8.13,8.12,8.12,28000.0,7.1834,7.1922,7.1834,7.1834,28000.0
2012-12-20 15:45:00,8.12,8.12,8.12,8.12,67200.0,7.1834,7.1834,7.1834,7.1834,67200.0
2012-12-20 15:50:00,8.11,8.12,8.1,8.11,168800.0,7.1745,7.1834,7.1657,7.1745,168800.0
2012-12-20 15:55:00,8.11,8.12,8.11,8.12,513600.0,7.1745,7.1834,7.1745,7.1834,513600.0
2012-12-21 09:30:00,8.1,8.12,8.01,8.07,2465600.0,7.1657,7.1834,7.086,7.1391,2465600.0
2012-12-21 09:35:00,8.07,8.09,8.06,8.08,114400.0,7.1391,7.1568,7.1303,7.148,114400.0
2012-12-21 09:40:00,8.08,8.09,8.07,8.09,72800.0,7.148,7.1568,7.1391,7.1568,72800.0
2012-12-21 09:45:00,8.08,8.09,8.06,8.08,47200.0,7.148,7.1568,7.1303,7.148,47200.0
2012-12-21 09:50:00,8.08,8.12,8.08,8.11,80800.0,7.148,7.1834,7.148,7.1745,80800.0
2012-12-21 09:55:00,8.11,8.12,8.11,8.12,51200.0,7.1745,7.1834,7.1745,7.1834,51200.0
2012-12-21 10:00:00,8.12,8.12,8.11,8.12,72000.0,7.1834,7.1834,7.1745,7.1834,72000.0
2012-12-21 10:05:00,8.12,8.12,8.11,8.12,60000.0,7.1834,7.1834,7.1745,7.1834,60000.0
2012-12-21 10:10:00,8.11,8.14,8.11,8.14,208000.0,7.1745,7.2011,7.1745,7.2011,208000.0
2012-12-21 10:15:00,8.13,8.14,8.13,8.14,35200.0,7.1922,7.2011,7.1922,7.2011,35200.0
2012-12-21 10:20:00,8.15,8.15,8.14,8.15,33600.0,7.2099,7.2099,7.2011,7.2099,33600.0
2012-12-21 10:25:00,8.14,8.15,8.14,8.15,26400.0,7.2011,7.2099,7.2011,7.2099,26400.0
2012-12-21 10:30:00,8.15,8.15,8.14,8.14,28000.0,7.2099,7.2099,7.2011,7.2011,28000.0
2012-12-21 10:35:00,8.14,8.15,8.14,8.15,54400.0,7.2011,7.2099,7.2011,7.2099,54400.0
2012-12-21 10:40:00,8.15,8.15,8.14,8.14,59200.0,7.2099,7.2099,7.2011,7.2011,59200.0
2012-12-21 10:45:00,8.14,8.15,8.14,8.15,25600.0,7.2011,7.2099,7.2011,7.2099,25600.0
2012-12-21 10:50:00,8.15,8.15,8.14,8.15,19200.0,7.2099,7.2099,7.2011,7.2099,19200.0
2012-12-21 10:55:00,8.15,8.15,8.14,8.15,15200.0,7.2099,7.2099,7.2011,7.2099,15200.0
2012-12-21 11:00:00,8.15,8.16,8.15,8.15,39200.0,7.2099,7.2187,7.2099,7.2099,39200.0
2012-12-21 11:05:00,8.15,8.15,8.12,8.12,25600.0,7.2099,7.2099,7.1834,7.1834,25600.0
2012-12-21 11:10:00,8.12,8.13,8.12,8.12,32800.0,7.1834,7.1922,7.1834,7.1834,32800.0
2012-12-21 11:15:00,8.12,8.12,8.11,8.12,17600.0,7.1834,7.1834,7.1745,7.1834,17600.0
2012-12-21 11:20:00,8.12,8.13,8.12,8.12,51200.0,7.1834,7.1922,7.1834,7.1834,51200.0
2012-12-21 11:25:00,8.13,8.13,8.13,8.13,16800.0,7.1922,7.1922,7.1922,7.1922,16800.0
2012-12-21 11:30:00,8.13,8.13,8.11,8.11,41600.0,7.1922,7.1922,7.1745,7.1745,41600.0
2012-12-21 11:35:00,8.11,8.11,8.09,8.1,29600.0,7.1745,7.1745,7.1568,7.1657,29600.0
2012-12-21 11:40:00,8.1,8.1,8.09,8.09,14400.0,7.1657,7.1657,7.1568,7.1568,14400.0
2012-12-21 11:45:00,8.09,8.11,8.09,8.11,76800.0,7.1568,7.1745,7.1568,7.1745,76800.0
2012-12-21 11:50:00,8.11,8.12,8.11,8.11,22400.0,7.1745,7.1834,7.1745,7.1745,22400.0
2012-12-21 11:55:00,8.11,8.12,8.11,8.12,7200.0,7.1745,7.1834,7.1745,7.1834,7200.0
2012-12-21 12:00:00,8.12,8.13,8.11,8.12,40000.0,7.1834,7.1922,7.1745,7.1834,40000.0
2012-12-21 12:05:00,8.11,8.11,8.11,8.11,14400.0,7.1745,7.1745,7.1745,7.1745,14400.0
2012-12-21 12:10:00,8.11,8.11,8.1,8.1,24000.0,7.1745,7.1745,7.1657,7.1657,24000.0
2012-12-21 12:15:00,8.1,8.11,8.1,8.11,10400.0,7.1657,7.1745,7.1657,7.1745,10400.0
2012-12-21 12:20:00,8.11,8.11,8.1,8.1,14400.0,7.1745,7.1745,7.1657,7.1657,14400.0
2012-12-21 12:25:00,8.1,8.11,8.1,8.1,46400.0,7.1657,7.1745,7.1657,7.1657,46400.0
2012-12-21 12:30:00,8.09,8.1,8.09,8.1,45600.0,7.1568,7.1657,7.1568,7.1657,45600.0
2012-12-21 12:35:00,8.11,8.11,8.09,8.09,22400.0,7.1745,7.1745,7.1568,7.1568,22400.0
2012-12-21 12:40:00,8.09,8.1,8.09,8.09,32800.0,7.1568,7.1657,7.1568,7.1568,32800.0
2012-12-21 12:45:00,8.1,8.11,8.1,8.1,19200.0,7.1657,7.1745,7.1657,7.1657,19200.0
2012-12-21 12:50:00,8.1,8.11,8.1,8.1,33600.0,7.1657,7.1745,7.1657,7.1657,33600.0
2012-12-21 12:55:00,8.1,8.11,8.1,8.11,23200.0,7.1657,7.1745,7.1657,7.1745,23200.0
2012-12-21 13:00:00,8.11,8.11,8.11,8.11,32000.0,7.1745,7.1745,7.1745,7.1745,32000.0
2012-12-21 13:05:00,8.11,8.11,8.1,8.11,20800.0,7.1745,7.1745,7.1657,7.1745,20800.0
2012-12-21 13:10:00,8.11,8.11,8.1,8.1,15200.0,7.1745,7.1745,7.1657,7.1657,15200.0
2012-12-21 13:15:00,8.09,8.09,8.09,8.09,9600.0,7.1568,7.1568,7.1568,7.1568,9600.0
2012-12-21 13:20:00,8.1,8.1,8.09,8.1,13600.0,7.1657,7.1657,7.1568,7.1657,13600.0
2012-12-21 13:25:00,8.09,8.1,8.09,8.1,13600.0,7.1568,7.1657,7.1568,7.1657,13600.0
2012-12-21 13:30:00,8.1,8.11,8.1,8.11,46400.0,7.1657,7.1745,7.1657,7.1745,46400.0
2012-12-21 13:35:00,8.1,8.11,8.1,8.11,18400.0,7.1657,7.1745,7.1657,7.1745,18400.0
2012-12-21 13:40:00,8.11,8.12,8.11,8.11,34400.0,7.1745,7.1834,7.1745,7.1745,34400.0
2012-12-21 13:45:00,8.11,8.11,8.1,8.11,16000.0,7.1745,7.1745,7.1657,7.1745,16000.0
2012-12-21 13:50:00,8.1,8.1,8.1,8.1,3200.0,7.1657,7.1657,7.1657,7.1657,3200.0
2012-12-21 13:55:00,8.1,8.1,8.1,8.1,12800.0,7.1657,7.1657,7.1657,7.1657,12800.0
2012-12-21 14:00:00,8.1,8.12,8.1,8.12,38400.0,7.1657,7.1834,7.1657,7.1834,38400.0
2012-12-21 14:05:00,8.12,8.12,8.11,8.11,39200.0,7.1834,7.1834,7.1745,7.1745,39200.0
2012-12-21 14:10:00,8.11,8.11,8.11,8.11,9600.0,7.1745,7.1745,7.1745,7.1745,9600.0
2012-12-21 14:15:00,8.1,8.1,8.1,8.1,7200.0,7.1657,7.1657,7.1657,7.1657,7200.0
2012-12-21 14:20:00,8.1,8.1,8.1,8.1,16800.0,7.1657,7.1657,7.1657,7.1657,16800.0
2012-12-21 14:25:00,8.1,8.1,8.1,8.1,20000.0,7.1657,7.1657,7.1657,7.1657,20000.0
2012-12-21 14:30:00,8.1,8.12,8.1,8.11,72000.0,7.1657,7.1834,7.1657,7.1745,72000.0
2012-12-21 14:35:00,8.11,8.11,8.11,8.11,12800.0,7.1745,7.1745,7.1745,7.1745,12800.0
2012-12-21 14:40:00,8.11,8.11,8.1,8.11,24800.0,7.1745,7.1745,7.1657,7.1745,24800.0
2012-12-21 14:45:00,8.11,8.11,8.11,8.11,21600.0,7.1745,7.1745,7.1745,7.1745,21600.0
2012-12-21 14:50:00,8.11,8.12,8.11,8.11,28800.0,7.1745,7.1834,7.1745,7.1745,28800.0
2012-12-21 14:55:00,8.11,8.13,8.11,8.13,65600.0,7.1745,7.1922,7.1745,7.1922,65600.0
2012-12-21 15:00:00,8.13,8.13,8.12,8.12,68000.0,7.1922,7.1922,7.1834,7.1834,68000.0
2012-12-21 15:05:00,8.13,8.13,8.12,8.12,105600.0,7.1922,7.1922,7.1834,7.1834,105600.0
2012-12-21 15:10:00,8.12,8.13,8.12,8.13,104000.0,7.1834,7.1922,7.1834,7.1922,104000.0
2012-12-21 15:15:00,8.13,8.13,8.13,8.13,19200.0,7.1922,7.1922,7.1922,7.1922,19200.0
2012-12-21 15:20:00,8.13,8.13,8.13,8.13,35200.0,7.1922,7.1922,7.1922,7.1922,35200.0
2012-12-21 15:25:00,8.13,8.13,8.13,8.13,47200.0,7.1922,7.1922,7.1922,7.1922,47200.0
2012-12-21 15:30:00,8.13,8.14,8.13,8.13,48000.0,7.1922,7.2011,7.1922,7.1922,48000.0
2012-12-21 15:35:00,8.14,8.14,8.13,8.14,65600.0,7.2011,7.2011,7.1922,7.2011,65600.0
2012-12-21 15:40:00,8.13,8.13,8.13,8.13,58400.0,7.1922,7.1922,7.1922,7.1922,58400.0
2012-12-21 15:45:00,8.13,8.13,8.11,8.11,192800.0,7.1922,7.1922,7.1745,7.1745,192800.0
2012-12-21 15:50:00,8.11,8.12,8.11,8.11,95200.0,7.1745,7.1834,7.1745,7.1745,95200.0
2012-12-21 15:55:00,8.11,8.13,8.1,8.12,288800.0,7.1745,7.1922,7.1657,7.1834,288800.0
2012-12-24 09:30:00,8.09,8.12,8.06,8.08,56000.0,7.1568,7.1834,7.1303,7.148,56000.0
2012-12-24 09:35:00,8.08,8.08,8.06,8.07,10400.0,7.148,7.148,7.1303,7.1391,10400.0
2012-12-24 09:40:00,8.07,8.08,8.07,8.08,11200.0,7.1391,7.148,7.1391,7.148,11200.0
2012-12-24 09:45:00,8.08,8.09,8.06,8.07,36800.0,7.148,7.1568,7.1303,7.1391,36800.0
2012-12-24 09:50:00,8.06,8.06,8.06,8.06,23200.0,7.1303,7.1303,7.1303,7.1303,23200.0
2012-12-24 09:55:00,8.06,8.06,8.05,8.06,19200.0,7.1303,7.1303,7.1214,7.1303,19200.0
2012-12-24 10:00:00,8.05,8.07,8.05,8.07,47200.0,7.1214,7.1391,7.1214,7.1391,47200.0
2012-12-24 10:05:00,8.07,8.09,8.07,8.08,28800.0,7.1391,7.1568,7.1391,7.148,28800.0
2012-12-24 10:10:00,8.07,8.09,8.07,8.08,16800.0,7.1391,7.1568,7.1391,7.148,16800.0
2012-12-24 10:15:00,8.08,8.08,8.08,8.08,3200.0,7.148,7.148,7.148,7.148,3200.0
2012-12-24 10:20:00,8.08,8.08,8.08,8.08,25600.0,7.148,7.148,7.148,7.148,25600.0
2012-12-24 10:25:00,8.08,8.08,8.07,8.07,12000.0,7.148,7.148,7.1391,7.1391,12000.0
2012-12-24 10:30:00,8.08,8.09,8.08,8.09,33600.0,7.148,7.1568,7.148,7.1568,33600.0
2012-12-24 10:35:00,8.09,8.09,8.08,8.08,19200.0,7.1568,7.1568,7.148,7.148,19200.0
2012-12-24 10:40:00,8.08,8.08,8.08,8.08,12000.0,7.148,7.148,7.148,7.148,12000.0
2012-12-24 10:45:00,8.08,8.08,8.07,8.07,12000.0,7.148,7.148,7.1391,7.1391,12000.0
2012-12-24 10:50:00,8.06,8.06,8.06,8.06,12000.0,7.1303,7.1303,7.1303,7.1303,12000.0
2012-12-24 10:55:00,8.06,8.06,8.05,8.05,18400.0,7.1303,7.1303,7.1214,7.1214,18400.0
2012-12-24 11:00:00,8.05,8.06,8.05,8.06,18400.0,7.1214,7.1303,7.1214,7.1303,18400.0
2012-12-24 11:05:00,8.06,8.06,8.06,8.06,9600.0,7.1303,7.1303,7.1303,7.1303,9600.0
2012-12-24 11:10:00,8.06,8.07,8.06,8.07,19200.0,7.1303,7.1391,7.1303,7.1391,19200.0
2012-12-24 11:15:00,8.07,8.07,8.07,8.07,32000.0,7.1391,7.1391,7.1391,7.1391,32000.0
2012-12-24 11:20:00,8.07,8.08,8.07,8.08,8000.0,7.1391,7.148,7.1391,7.148,8000.0
2012-12-24 11:25:00,8.08,8.09,8.08,8.09,18400.0,7.148,7.1568,7.148,7.1568,18400.0
2012-12-24 11:30:00,8.09,8.09,8.08,8.09,36000.0,7.1568,7.1568,7.148,7.1568,36000.0
2012-12-24 11:35:00,8.09,8.09,8.09,8.09,12000.0,7.1568,7.1568,7.1568,7.1568,12000.0
2012-12-24 11:40:00,8.09,8.09,8.09,8.09,5600.0,7.1568,7.1568,7.1568,7.1568,5600.0
2012-12-24 11:45:00,8.09,8.09,8.08,8.09,8800.0,7.1568,7.1568,7.148,7.1568,8800.0
2012-12-24 11:50:00,8.08,8.08,8.08,8.08,10400.0,7.148,7.148,7.148,7.148,10400.0
2012-12-24 11:55:00,8.08,8.09,8.08,8.09,20800.0,7.148,7.1568,7.148,7.1568,20800.0
2012-12-24 12:00:00,8.08,8.09,8.08,8.08,13600.0,7.148,7.1568,7.148,7.148,13600.0
2012-12-24 12:05:00,8.08,8.08,8.08,8.08,21600.0,7.148,7.148,7.148,7.148,21600.0
2012-12-24 12:10:00,8.08,8.08,8.08,8.08,12000.0,7.148,7.148,7.148,7.148,12000.0
2012-12-24 12:15:00,8.08,8.08,8.07,8.07,29600.0,7.148,7.148,7.1391,7.1391,29600.0
2012-12-24 12:20:00,8.07,8.07,8.07,8.07,12000.0,7.1391,7.1391,7.1391,7.1391,12000.0
2012-12-24 12:25:00,8.08,8.08,8.07,8.08,29600.0,7.148,7.148,7.1391,7.148,29600.0
2012-12-24 12:30:00,8.08,8.09,8.08,8.08,12800.0,7.148,7.1568,7.148,7.148,12800.0
2012-12-24 12:35:00,8.08,8.09,8.08,8.08,68000.0,7.148,7.1568,7.148,7.148,68000.0
2012-12-24 12:40:00,8.08,8.08,8.08,8.08,40800.0,7.148,7.148,7.148,7.148,40800.0
2012-12-24 12:45:00,8.08,8.09,8.08,8.09,45600.0,7.148,7.1568,7.148,7.1568,45600.0
2012-12-24 12:50:00,8.09,8.09,8.09,8.09,55200.0,7.1568,7.1568,7.1568,7.1568,55200.0
2012-12-24 12:55:00,8.09,8.1,8.08,8.09,188800.0,7.1568,7.1657,7.148,7.1568,188800.0
2012-12-26 09:30:00,8.11,8.11,8.09,8.1,27200.0,7.1745,7.1745,7.1568,7.1657,27200.0
2012-12-26 09:35:00,8.11,8.12,8.1,8.1,9600.0,7.1745,7.1834,7.1657,7.1657,9600.0
2012-12-26 09:40:00,8.11,8.11,8.09,8.09,13600.0,7.1745,7.1745,7.1568,7.1568,13600.0
2012-12-26 09:45:00,8.09,8.11,8.09,8.11,4800.0,7.1568,7.1745,7.1568,7.1745,4800.0
2012-12-26 09:50:00,8.1,8.1,8.1,8.1,4000.0,7.1657,7.1657,7.1657,7.1657,4000.0
2012-12-26 09:55:00,8.1,8.11,8.1,8.11,10400.0,7.1657,7.1745,7.1657,7.1745,10400.0
2012-12-26 10:00:00,8.11,8.11,8.11,8.11,2400.0,7.1745,7.1745,7.1745,7.1745,2400.0
2012-12-26 10:05:00,8.12,8.12,8.11,8.11,27200.0,7.1834,7.1834,7.1745,7.1745,27200.0
2012-12-26 10:10:00,8.11,8.11,8.1,8.1,21600.0,7.1745,7.1745,7.1657,7.1657,21600.0
2012-12-26 10:15:00,8.1,8.1,8.09,8.09,14400.0,7.1657,7.1657,7.1568,7.1568,14400.0
2012-12-26 10:20:00,8.09,8.09,8.08,8.08,55200.0,7.1568,7.1568,7.148,7.148,55200.0
2012-12-26 10:25:00,8.08,8.09,8.08,8.08,29600.0,7.148,7.1568,7.148,7.148,29600.0
2012-12-26 10:30:00,8.08,8.11,8.08,8.1,88800.0,7.148,7.1745,7.148,7.1657,88800.0
2012-12-26 10:35:00,8.1,8.1,8.09,8.09,4800.0,7.1657,7.1657,7.1568,7.1568,4800.0
2012-12-26 10:40:00,8.09,8.09,8.09,8.09,5600.0,7.1568,7.1568,7.1568,7.1568,5600.0
2012-12-26 10:45:00,8.1,8.1,8.09,8.09,4800.0,7.1657,7.1657,7.1568,7.1568,4800.0
2012-12-26 10:50:00,8.09,8.09,8.09,8.09,2400.0,7.1568,7.1568,7.1568,7.1568,2400.0
2012-12-26 10:55:00,8.1,8.1,8.08,8.09,45600.0,7.1657,7.1657,7.148,7.1568,45600.0
2012-12-26 11:00:00,8.09,8.09,8.08,8.09,49600.0,7.1568,7.1568,7.148,7.1568,49600.0
2012-12-26 11:05:00,8.08,8.08,8.07,8.08,16000.0,7.148,7.148,7.1391,7.148,16000.0
2012-12-26 11:10:00,8.07,8.08,8.07,8.08,28000.0,7.1391,7.148,7.1391,7.148,28000.0
2012-12-26 11:15:00,8.07,8.08,8.07,8.07,23200.0,7.1391,7.148,7.1391,7.1391,23200.0
2012-12-26 11:20:00,8.08,8.08,8.07,8.08,22400.0,7.148,7.148,7.1391,7.148,22400.0
2012-12-26 11:25:00,8.08,8.08,8.07,8.07,22400.0,7.148,7.148,7.1391,7.1391,22400.0
2012-12-26 11:30:00,8.07,8.08,8.06,8.07,80800.0,7.1391,7.148,7.1303,7.1391,80800.0
2012-12-26 11:35:00,8.08,8.08,8.07,8.07,11200.0,7.148,7.148,7.1391,7.1391,11200.0
2012-12-26 11:40:00,8.07,8.08,8.07,8.08,5600.0,7.1391,7.148,7.1391,7.148,5600.0
2012-12-26 11:45:00,8.08,8.08,8.08,8.08,4800.0,7.148,7.148,7.148,7.148,4800.0
2012-12-26 11:50:00,8.08,8.08,8.07,8.08,303200.0,7.148,7.148,7.1391,7.148,303200.0
2012-12-26 11:55:00,8.08,8.09,8.08,8.09,52800.0,7.148,7.1568,7.148,7.1568,52800.0
2012-12-26 12:00:00,8.09,8.1,8.09,8.09,16800.0,7.1568,7.1657,7.1568,7.1568,16800.0
2012-12-26 12:05:00,8.09,8.1,8.09,8.09,7200.0,7.1568,7.1657,7.1568,7.1568,7200.0
2012-12-26 12:10:00,8.09,8.09,8.09,8.09,8800.0,7.1568,7.1568,7.1568,7.1568,8800.0
2012-12-26 12:15:00,8.09,8.09,8.08,8.08,9600.0,7.1568,7.1568,7.148,7.148,9600.0
2012-12-26 12:20:00,8.08,8.09,8.08,8.09,7200.0,7.148,7.1568,7.148,7.1568,7200.0
2012-12-26 12:25:00,8.09,8.09,8.08,8.08,5600.0,7.1568,7.1568,7.148,7.148,5600.0
2012-12-26 12:30:00,8.08,8.09,8.08,8.09,40000.0,7.148,7.1568,7.148,7.1568,40000.0
2012-12-26 12:35:00,8.09,8.09,8.08,8.08,33600.0,7.1568,7.1568,7.148,7.148,33600.0
2012-12-26 12:40:00,8.08,8.09,8.08,8.08,40000.0,7.148,7.1568,7.148,7.148,40000.0
2012-12-26 12:45:00,8.08,8.09,8.08,8.09,8800.0,7.148,7.1568,7.148,7.1568,8800.0
2012-12-26 12:50:00,8.09,8.09,8.09,8.09,1600.0,7.1568,7.1568,7.1568,7.1568,1600.0
2012-12-26 12:55:00,8.09,8.09,8.09,8.09,14400.0,7.1568,7.1568,7.1568,7.1568,14400.0
2012-12-26 13:00:00,8.09,8.09,8.08,8.09,11200.0,7.1568,7.1568,7.148,7.1568,11200.0
2012-12-26 13:05:00,8.09,8.09,8.09,8.09,6400.0,7.1568,7.1568,7.1568,7.1568,6400.0
2012-12-26 13:10:00,8.09,8.09,8.09,8.09,10400.0,7.1568,7.1568,7.1568,7.1568,10400.0
2012-12-26 13:15:00,8.09,8.09,8.08,8.09,17600.0,7.1568,7.1568,7.148,7.1568,17600.0
2012-12-26 13:20:00,8.09,8.09,8.08,8.09,24800.0,7.1568,7.1568,7.148,7.1568,24800.0
2012-12-26 13:25:00,8.09,8.09,8.08,8.09,12800.0,7.1568,7.1568,7.148,7.1568,12800.0
2012-12-26 13:30:00,8.09,8.09,8.08,8.08,14400.0,7.1568,7.1568,7.148,7.148,14400.0
2012-12-26 13:35:00,8.08,8.09,8.08,8.09,5600.0,7.148,7.1568,7.148,7.1568,5600.0
2012-12-26 13:40:00,8.08,8.08,8.08,8.08,19200.0,7.148,7.148,7.148,7.148,19200.0
2012-12-26 13:45:00,8.09,8.09,8.08,8.08,16000.0,7.1568,7.1568,7.148,7.148,16000.0
2012-12-26 13:50:00,8.08,8.08,8.08,8.08,13600.0,7.148,7.148,7.148,7.148,13600.0
2012-12-26 13:55:00,8.08,8.08,8.08,8.08,7200.0,7.148,7.148,7.148,7.148,7200.0
2012-12-26 14:00:00,8.07,8.09,8.07,8.08,24800.0,7.1391,7.1568,7.1391,7.148,24800.0
2012-12-26 14:05:00,8.09,8.09,8.08,8.09,8800.0,7.1568,7.1568,7.148,7.1568,8800.0
2012-12-26 14:10:00,8.09,8.09,8.08,8.09,13600.0,7.1568,7.1568,7.148,7.1568,13600.0
2012-12-26 14:15:00,8.09,8.09,8.09,8.09,11200.0,7.1568,7.1568,7.1568,7.1568,11200.0
2012-12-26 14:20:00,8.09,8.09,8.08,8.09,16800.0,7.1568,7.1568,7.148,7.1568,16800.0
2012-12-26 14:25:00,8.08,8.09,8.08,8.08,12000.0,7.148,7.1568,7.148,7.148,12000.0
2012-12-26 14:30:00,8.09,8.09,8.08,8.08,17600.0,7.1568,7.1568,7.148,7.148,17600.0
2012-12-26 14:35:00,8.08,8.09,8.08,8.08,28000.0,7.148,7.1568,7.148,7.148,28000.0
2012-12-26 14:40:00,8.08,8.09,8.08,8.08,27200.0,7.148,7.1568,7.148,7.148,27200.0
2012-12-26 14:45:00,8.09,8.09,8.08,8.09,26400.0,7.1568,7.1568,7.148,7.1568,26400.0
2012-12-26 14:50:00,8.1,8.11,8.09,8.11,12800.0,7.1657,7.1745,7.1568,7.1745,12800.0
2012-12-26 14:55:00,8.1,8.11,8.1,8.11,12000.0,7.1657,7.1745,7.1657,7.1745,12000.0
2012-12-26 15:00:00,8.11,8.11,8.09,8.09,20000.0,7.1745,7.1745,7.1568,7.1568,20000.0
2012-12-26 15:05:00,8.09,8.1,8.09,8.09,33600.0,7.1568,7.1657,7.1568,7.1568,33600.0
2012-12-26 15:10:00,8.09,8.09,8.09,8.09,28000.0,7.1568,7.1568,7.1568,7.1568,28000.0
2012-12-26 15:15:00,8.09,8.09,8.08,8.08,50400.0,7.1568,7.1568,7.148,7.148,50400.0
2012-12-26 15:20:00,8.08,8.08,8.07,8.08,49600.0,7.148,7.148,7.1391,7.148,49600.0
2012-12-26 15:25:00,8.08,8.09,8.08,8.08,36000.0,7.148,7.1568,7.148,7.148,36000.0
2012-12-26 15:30:00,8.08,8.08,8.07,8.08,50400.0,7.148,7.148,7.1391,7.148,50400.0
2012-12-26 15:35:00,8.08,8.08,8.08,8.08,68000.0,7.148,7.148,7.148,7.148,68000.0
2012-12-26 15:40:00,8.08,8.08,8.07,8.07,85600.0,7.148,7.148,7.1391,7.1391,85600.0
2012-12-26 15:45:00,8.07,8.07,8.06,8.07,152000.0,7.1391,7.1391,7.1303,7.1391,152000.0
2012-12-26 15:50:00,8.07,8.07,8.06,8.06,110400.0,7.1391,7.1391,7.1303,7.1303,110400.0
2012-12-26 15:55:00,8.07,8.07,8.06,8.07,104000.0,7.1391,7.1391,7.1303,7.1391,104000.0
2012-12-27 09:30:00,8.06,8.09,8.05,8.07,44800.0,7.1303,7.1568,7.1214,7.1391,44800.0
2012-12-27 09:35:00,8.07,8.07,8.06,8.06,11200.0,7.1391,7.1391,7.1303,7.1303,11200.0
2012-12-27 09:40:00,8.05,8.07,8.05,8.06,44000.0,7.1214,7.1391,7.1214,7.1303,44000.0
2012-12-27 09:45:00,8.06,8.08,8.06,8.08,272800.0,7.1303,7.148,7.1303,7.148,272800.0
2012-12-27 09:50:00,8.08,8.08,8.07,8.08,33600.0,7.148,7.148,7.1391,7.148,33600.0
2012-12-27 09:55:00,8.08,8.08,8.07,8.07,9600.0,7.148,7.148,7.1391,7.1391,9600.0
2012-12-27 10:00:00,8.07,8.08,8.06,8.08,19200.0,7.1391,7.148,7.1303,7.148,19200.0
2012-12-27 10:05:00,8.08,8.08,8.07,8.07,19200.0,7.148,7.148,7.1391,7.1391,19200.0
2012-12-27 10:10:00,8.07,8.08,8.07,8.08,22400.0,7.1391,7.148,7.1391,7.148,22400.0
2012-12-27 10:15:00,8.07,8.08,8.05,8.05,66400.0,7.1391,7.148,7.1214,7.1214,66400.0
2012-12-27 10:20:00,8.05,8.05,8.02,8.04,53600.0,7.1214,7.1214,7.0949,7.1126,53600.0
2012-12-27 10:25:00,8.04,8.05,8.04,8.05,33600.0,7.1126,7.1214,7.1126,7.1214,33600.0
2012-12-27 10:30:00,8.05,8.06,8.04,8.06,45600.0,7.1214,7.1303,7.1126,7.1303,45600.0
2012-12-27 10:35:00,8.06,8.06,8.05,8.06,19200.0,7.1303,7.1303,7.1214,7.1303,19200.0
2012-12-27 10:40:00,8.06,8.06,8.05,8.05,24000.0,7.1303,7.1303,7.1214,7.1214,24000.0
2012-12-27 10:45:00,8.05,8.06,8.05,8.06,20800.0,7.1214,7.1303,7.1214,7.1303,20800.0
2012-12-27 10:50:00,8.06,8.06,8.05,8.06,45600.0,7.1303,7.1303,7.1214,7.1303,45600.0
2012-12-27 10:55:00,8.05,8.06,8.04,8.05,26400.0,7.1214,7.1303,7.1126,7.1214,26400.0
2012-12-27 11:00:00,8.05,8.06,8.05,8.06,18400.0,7.1214,7.1303,7.1214,7.1303,18400.0
2012-12-27 11:05:00,8.05,8.05,8.03,8.04,28000.0,7.1214,7.1214,7.1037,7.1126,28000.0
2012-12-27 11:10:00,8.03,8.03,8.02,8.03,38400.0,7.1037,7.1037,7.0949,7.1037,38400.0
2012-12-27 11:15:00,8.03,8.03,8.03,8.03,6400.0,7.1037,7.1037,7.1037,7.1037,6400.0
2012-12-27 11:20:00,8.03,8.03,8.03,8.03,5600.0,7.1037,7.1037,7.1037,7.1037,5600.0
2012-12-27 11:25:00,8.03,8.04,8.03,8.03,21600.0,7.1037,7.1126,7.1037,7.1037,21600.0
2012-12-27 11:30:00,8.02,8.03,8.02,8.03,6400.0,7.0949,7.1037,7.0949,7.1037,6400.0
2012-12-27 11:35:00,8.03,8.03,8.02,8.03,12800.0,7.1037,7.1037,7.0949,7.1037,12800.0
2012-12-27 11:40:00,8.03,8.03,8.02,8.02,18400.0,7.1037,7.1037,7.0949,7.0949,18400.0
2012-12-27 11:45:00,8.02,8.02,8.01,8.02,15200.0,7.0949,7.0949,7.086,7.0949,15200.0
2012-12-27 11:50:00,8.02,8.03,8.02,8.02,24800.0,7.0949,7.1037,7.0949,7.0949,24800.0
2012-12-27 11:55:00,8.02,8.03,8.01,8.02,42400.0,7.0949,7.1037,7.086,7.0949,42400.0
2012-12-27 12:00:00,8.02,8.02,8.01,8.02,36800.0,7.0949,7.0949,7.086,7.0949,36800.0
2012-12-27 12:05:00,8.01,8.02,8.01,8.02,43200.0,7.086,7.0949,7.086,7.0949,43200.0
2012-12-27 12:10:00,8.02,8.02,8.01,8.02,13600.0,7.0949,7.0949,7.086,7.0949,13600.0
2012-12-27 12:15:00,8.02,8.02,8.01,8.02,6400.0,7.0949,7.0949,7.086,7.0949,6400.0
2012-12-27 12:20:00,8.02,8.02,8.01,8.01,20000.0,7.0949,7.0949,7.086,7.086,20000.0
2012-12-27 12:25:00,8.01,8.01,8.01,8.01,12800.0,7.086,7.086,7.086,7.086,12800.0
2012-12-27 12:30:00,8.01,8.01,7.99,8.0,65600.0,7.086,7.086,7.0684,7.0772,65600.0
2012-12-27 12:35:00,7.99,8.0,7.99,8.0,26400.0,7.0684,7.0772,7.0684,7.0772,26400.0
2012-12-27 12:40:00,8.0,8.0,7.99,7.99,17600.0,7.0772,7.0772,7.0684,7.0684,17600.0
2012-12-27 12:45:00,8.0,8.0,7.99,8.0,13600.0,7.0772,7.0772,7.0684,7.0772,13600.0
2012-12-27 12:50:00,8.0,8.0,7.99,8.0,22400.0,7.0772,7.0772,7.0684,7.0772,22400.0
2012-12-27 12:55:00,8.0,8.01,8.0,8.01,19200.0,7.0772,7.086,7.0772,7.086,19200.0
2012-12-27 13:00:00,8.01,8.02,8.01,8.02,16000.0,7.086,7.0949,7.086,7.0949,16000.0
2012-12-27 13:05:00,8.02,8.02,8.01,8.02,25600.0,7.0949,7.0949,7.086,7.0949,25600.0
2012-12-27 13:10:00,8.02,8.02,8.02,8.02,9600.0,7.0949,7.0949,7.0949,7.0949,9600.0
2012-12-27 13:15:00,8.02,8.03,8.02,8.03,68800.0,7.0949,7.1037,7.0949,7.1037,68800.0
2012-12-27 13:20:00,8.03,8.03,8.02,8.02,82400.0,7.1037,7.1037,7.0949,7.0949,82400.0
2012-12-27 13:25:00,8.02,8.02,8.01,8.01,23200.0,7.0949,7.0949,7.086,7.086,23200.0
2012-12-27 13:30:00,8.01,8.01,8.01,8.01,13600.0,7.086,7.086,7.086,7.086,13600.0
2012-12-27 13:35:00,8.01,8.01,8.0,8.0,16000.0,7.086,7.086,7.0772,7.0772,16000.0
2012-12-27 13:40:00,8.0,8.01,8.0,8.0,24000.0,7.0772,7.086,7.0772,7.0772,24000.0
2012-12-27 13:45:00,8.0,8.0,7.99,8.0,11200.0,7.0772,7.0772,7.0684,7.0772,11200.0
2012-12-27 13:50:00,8.0,8.0,7.99,8.0,18400.0,7.0772,7.0772,7.0684,7.0772,18400.0
2012-12-27 13:55:00,8.0,8.0,7.99,8.0,16800.0,7.0772,7.0772,7.0684,7.0772,16800.0
2012-12-27 14:00:00,8.0,8.0,7.99,7.99,20000.0,7.0772,7.0772,7.0684,7.0684,20000.0
2012-12-27 14:05:00,7.99,7.99,7.99,7.99,8000.0,7.0684,7.0684,7.0684,7.0684,8000.0
2012-12-27 14:10:00,7.99,7.99,7.99,7.99,12000.0,7.0684,7.0684,7.0684,7.0684,12000.0
2012-12-27 14:15:00,7.99,7.99,7.98,7.99,33600.0,7.0684,7.0684,7.0595,7.0684,33600.0
2012-12-27 14:20:00,8.0,8.0,7.99,7.99,13600.0,7.0772,7.0772,7.0684,7.0684,13600.0
2012-12-27 14:25:00,7.99,7.99,7.99,7.99,36000.0,7.0684,7.0684,7.0684,7.0684,36000.0
2012-12-27 14:30:00,7.99,7.99,7.98,7.98,18400.0,7.0684,7.0684,7.0595,7.0595,18400.0
2012-12-27 14:35:00,7.99,8.0,7.99,8.0,9600.0,7.0684,7.0772,7.0684,7.0772,9600.0
2012-12-27 14:40:00,8.0,8.01,7.99,8.01,25600.0,7.0772,7.086,7.0684,7.086,25600.0
2012-12-27 14:45:00,8.02,8.04,8.02,8.03,126400.0,7.0949,7.1126,7.0949,7.1037,126400.0
2012-12-27 14:50:00,8.03,8.04,8.03,8.03,59200.0,7.1037,7.1126,7.1037,7.1037,59200.0
2012-12-27 14:55:00,8.03,8.05,8.02,8.05,161600.0,7.1037,7.1214,7.0949,7.1214,161600.0
2012-12-27 15:00:00,8.05,8.05,8.03,8.03,65600.0,7.1214,7.1214,7.1037,7.1037,65600.0
2012-12-27 15:05:00,8.04,8.06,8.04,8.05,52000.0,7.1126,7.1303,7.1126,7.1214,52000.0
2012-12-27 15:10:00,8.06,8.06,8.05,8.05,20000.0,7.1303,7.1303,7.1214,7.1214,20000.0
2012-12-27 15:15:00,8.05,8.05,8.04,8.05,41600.0,7.1214,7.1214,7.1126,7.1214,41600.0
2012-12-27 15:20:00,8.05,8.07,8.05,8.07,60000.0,7.1214,7.1391,7.1214,7.1391,60000.0
2012-12-27 15:25:00,8.08,8.08,8.07,8.07,21600.0,7.148,7.148,7.1391,7.1391,21600.0
2012-12-27 15:30:00,8.07,8.08,8.07,8.08,72800.0,7.1391,7.148,7.1391,7.148,72800.0
2012-12-27 15:35:00,8.08,8.08,8.07,8.08,76000.0,7.148,7.148,7.1391,7.148,76000.0
2012-12-27 15:40:00,8.08,8.09,8.07,8.09,79200.0,7.148,7.1568,7.1391,7.1568,79200.0
2012-12-27 15:45:00,8.09,8.09,8.07,8.08,68800.0,7.1568,7.1568,7.1391,7.148,68800.0
2012-12-27 15:50:00,8.08,8.09,8.08,8.08,92800.0,7.148,7.1568,7.148,7.148,92800.0
2012-12-27 15:55:00,8.08,8.09,8.07,8.08,171200.0,7.148,7.1568,7.1391,7.148,171200.0
2012-12-28 09:30:00,8.02,8.03,8.01,8.03,52000.0,7.0949,7.1037,7.086,7.1037,52000.0
2012-12-28 09:35:00,8.03,8.03,8.03,8.03,5600.0,7.1037,7.1037,7.1037,7.1037,5600.0
2012-12-28 09:40:00,8.02,8.03,8.02,8.02,36000.0,7.0949,7.1037,7.0949,7.0949,36000.0
2012-12-28 09:45:00,8.02,8.03,8.01,8.01,12000.0,7.0949,7.1037,7.086,7.086,12000.0
2012-12-28 09:50:00,8.01,8.02,8.0,8.01,32800.0,7.086,7.0949,7.0772,7.086,32800.0
2012-12-28 09:55:00,8.0,8.01,8.0,8.01,36800.0,7.0772,7.086,7.0772,7.086,36800.0
2012-12-28 10:00:00,8.01,8.01,8.0,8.01,25600.0,7.086,7.086,7.0772,7.086,25600.0
2012-12-28 10:05:00,8.02,8.02,8.0,8.0,36000.0,7.0949,7.0949,7.0772,7.0772,36000.0
2012-12-28 10:10:00,8.0,8.0,7.98,7.98,21600.0,7.0772,7.0772,7.0595,7.0595,21600.0
2012-12-28 10:15:00,7.99,7.99,7.98,7.99,44800.0,7.0684,7.0684,7.0595,7.0684,44800.0
2012-12-28 10:20:00,8.0,8.0,8.0,8.0,2400.0,7.0772,7.0772,7.0772,7.0772,2400.0
2012-12-28 10:25:00,8.0,8.0,7.99,8.0,8800.0,7.0772,7.0772,7.0684,7.0772,8800.0
2012-12-28 10:30:00,7.99,8.0,7.99,7.99,60800.0,7.0684,7.0772,7.0684,7.0684,60800.0
2012-12-28 10:35:00,7.99,7.99,7.98,7.98,19200.0,7.0684,7.0684,7.0595,7.0595,19200.0
2012-12-28 10:40:00,7.98,8.0,7.98,7.99,152800.0,7.0595,7.0772,7.0595,7.0684,152800.0
2012-12-28 10:45:00,7.99,8.01,7.99,8.0,80800.0,7.0684,7.086,7.0684,7.0772,80800.0
2012-12-28 10:50:00,8.0,8.0,8.0,8.0,15200.0,7.0772,7.0772,7.0772,7.0772,15200.0
2012-12-28 10:55:00,8.01,8.02,8.0,8.01,18400.0,7.086,7.0949,7.0772,7.086,18400.0
2012-12-28 11:00:00,8.02,8.03,8.02,8.02,12800.0,7.0949,7.1037,7.0949,7.0949,12800.0
2012-12-28 11:05:00,8.02,8.03,8.01,8.02,22400.0,7.0949,7.1037,7.086,7.0949,22400.0
2012-12-28 11:10:00,8.02,8.02,8.01,8.01,11200.0,7.0949,7.0949,7.086,7.086,11200.0
2012-12-28 11:15:00,8.01,8.01,8.01,8.01,26400.0,7.086,7.086,7.086,7.086,26400.0
2012-12-28 11:20:00,8.01,8.01,7.99,7.99,9600.0,7.086,7.086,7.0684,7.0684,9600.0
2012-12-28 11:25:00,8.0,8.0,7.99,7.99,9600.0,7.0772,7.0772,7.0684,7.0684,9600.0
2012-12-28 11:30:00,7.99,7.99,7.98,7.98,12000.0,7.0684,7.0684,7.0595,7.0595,12000.0
2012-12-28 11:35:00,7.99,7.99,7.98,7.98,19200.0,7.0684,7.0684,7.0595,7.0595,19200.0
2012-12-28 11:40:00,7.98,7.99,7.98,7.99,15200.0,7.0595,7.0684,7.0595,7.0684,15200.0
2012-12-28 11:45:00,7.99,7.99,7.98,7.98,12800.0,7.0684,7.0684,7.0595,7.0595,12800.0
2012-12-28 11:50:00,7.98,7.98,7.98,7.98,7200.0,7.0595,7.0595,7.0595,7.0595,7200.0
2012-12-28 11:55:00,7.98,7.98,7.96,7.97,18400.0,7.0595,7.0595,7.0418,7.0507,18400.0
2012-12-28 12:00:00,7.97,7.98,7.97,7.98,32800.0,7.0507,7.0595,7.0507,7.0595,32800.0
2012-12-28 12:05:00,7.98,7.98,7.98,7.98,6400.0,7.0595,7.0595,7.0595,7.0595,6400.0
2012-12-28 12:10:00,7.98,7.98,7.98,7.98,60000.0,7.0595,7.0595,7.0595,7.0595,60000.0
2012-12-28 12:15:00,7.98,7.99,7.98,7.99,26400.0,7.0595,7.0684,7.0595,7.0684,26400.0
2012-12-28 12:20:00,7.99,7.99,7.98,7.98,7200.0,7.0684,7.0684,7.0595,7.0595,7200.0
2012-12-28 12:25:00,7.99,7.99,7.99,7.99,3200.0,7.0684,7.0684,7.0684,7.0684,3200.0
2012-12-28 12:30:00,7.99,7.99,7.99,7.99,4800.0,7.0684,7.0684,7.0684,7.0684,4800.0
2012-12-28 12:35:00,7.99,8.0,7.99,8.0,18400.0,7.0684,7.0772,7.0684,7.0772,18400.0
2012-12-28 12:40:00,8.0,8.0,7.99,8.0,18400.0,7.0772,7.0772,7.0684,7.0772,18400.0
2012-12-28 12:45:00,8.0,8.0,8.0,8.0,25600.0,7.0772,7.0772,7.0772,7.0772,25600.0
2012-12-28 12:50:00,8.0,8.0,7.99,7.99,19200.0,7.0772,7.0772,7.0684,7.0684,19200.0
2012-12-28 12:55:00,7.99,7.99,7.99,7.99,2400.0,7.0684,7.0684,7.0684,7.0684,2400.0
2012-12-28 13:00:00,8.0,8.0,8.0,8.0,69600.0,7.0772,7.0772,7.0772,7.0772,69600.0
2012-12-28 13:05:00,8.0,8.0,7.99,8.0,23200.0,7.0772,7.0772,7.0684,7.0772,23200.0
2012-12-28 13:10:00,8.0,8.0,8.0,8.0,8800.0,7.0772,7.0772,7.0772,7.0772,8800.0
2012-12-28 13:15:00,8.0,8.0,8.0,8.0,26400.0,7.0772,7.0772,7.0772,7.0772,26400.0
2012-12-28 13:20:00,8.0,8.0,7.99,7.99,12000.0,7.0772,7.0772,7.0684,7.0684,12000.0
2012-12-28 13:25:00,7.99,8.0,7.99,7.99,18400.0,7.0684,7.0772,7.0684,7.0684,18400.0
2012-12-28 13:30:00,7.99,8.0,7.99,7.99,6400.0,7.0684,7.0772,7.0684,7.0684,6400.0
2012-12-28 13:35:00,8.0,8.0,8.0,8.0,9600.0,7.0772,7.0772,7.0772,7.0772,9600.0
2012-12-28 13:40:00,8.0,8.01,8.0,8.01,5600.0,7.0772,7.086,7.0772,7.086,5600.0
2012-12-28 13:45:00,8.0,8.01,8.0,8.0,8000.0,7.0772,7.086,7.0772,7.0772,8000.0
2012-12-28 13:50:00,8.0,8.01,8.0,8.0,17600.0,7.0772,7.086,7.0772,7.0772,17600.0
2012-12-28 13:55:00,8.0,8.01,8.0,8.01,16800.0,7.0772,7.086,7.0772,7.086,16800.0
2012-12-28 14:00:00,8.0,8.01,8.0,8.0,12000.0,7.0772,7.086,7.0772,7.0772,12000.0
2012-12-28 14:05:00,8.01,8.01,7.99,7.99,59200.0,7.086,7.086,7.0684,7.0684,59200.0
2012-12-28 14:10:00,7.99,7.99,7.99,7.99,800.0,7.0684,7.0684,7.0684,7.0684,800.0
2012-12-28 14:15:00,7.98,7.99,7.98,7.99,10400.0,7.0595,7.0684,7.0595,7.0684,10400.0
2012-12-28 14:20:00,7.99,7.99,7.99,7.99,9600.0,7.0684,7.0684,7.0684,7.0684,9600.0
2012-12-28 14:25:00,7.99,7.99,7.98,7.98,34400.0,7.0684,7.0684,7.0595,7.0595,34400.0
2012-12-28 14:30:00,7.99,7.99,7.98,7.99,8800.0,7.0684,7.0684,7.0595,7.0684,8800.0
2012-12-28 14:35:00,7.99,7.99,7.98,7.99,6400.0,7.0684,7.0684,7.0595,7.0684,6400.0
2012-12-28 14:40:00,7.99,7.99,7.98,7.99,7200.0,7.0684,7.0684,7.0595,7.0684,7200.0
2012-12-28 14:45:00,7.99,8.0,7.99,7.99,17600.0,7.0684,7.0772,7.0684,7.0684,17600.0
2012-12-28 14:50:00,7.99,8.0,7.99,7.99,26400.0,7.0684,7.0772,7.0684,7.0684,26400.0
2012-12-28 14:55:00,7.99,7.99,7.99,7.99,21600.0,7.0684,7.0684,7.0684,7.0684,21600.0
2012-12-28 15:00:00,7.99,8.0,7.99,8.0,34400.0,7.0684,7.0772,7.0684,7.0772,34400.0
2012-12-28 15:05:00,8.0,8.0,8.0,8.0,20000.0,7.0772,7.0772,7.0772,7.0772,20000.0
2012-12-28 15:10:00,8.0,8.0,7.99,7.99,17600.0,7.0772,7.0772,7.0684,7.0684,17600.0
2012-12-28 15:15:00,8.0,8.01,8.0,8.01,18400.0,7.0772,7.086,7.0772,7.086,18400.0
2012-12-28 15:20:00,8.01,8.01,8.0,8.0,10400.0,7.086,7.086,7.0772,7.0772,10400.0
2012-12-28 15:25:00,8.0,8.0,8.0,8.0,64800.0,7.0772,7.0772,7.0772,7.0772,64800.0
2012-12-28 15:30:00,8.0,8.01,8.0,8.01,33600.0,7.0772,7.086,7.0772,7.086,33600.0
2012-12-28 15:35:00,8.01,8.01,7.97,7.98,152800.0,7.086,7.086,7.0507,7.0595,152800.0
2012-12-28 15:40:00,7.98,7.98,7.97,7.98,48800.0,7.0595,7.0595,7.0507,7.0595,48800.0
2012-12-28 15:45:00,7.97,7.97,7.95,7.96,116000.0,7.0507,7.0507,7.033,7.0418,116000.0
2012-12-28 15:50:00,7.96,7.96,7.94,7.96,72800.0,7.0418,7.0418,7.0241,7.0418,72800.0
2012-12-28 15:55:00,7.96,7.97,7.95,7.95,186400.0,7.0418,7.0507,7.033,7.033,186400.0
2012-12-31 09:30:00,7.95,7.96,7.93,7.93,48800.0,7.033,7.0418,7.0153,7.0153,48800.0
2012-12-31 09:35:00,7.93,7.94,7.92,7.94,36800.0,7.0153,7.0241,7.0064,7.0241,36800.0
2012-12-31 09:40:00,7.95,7.98,7.95,7.96,16800.0,7.033,7.0595,7.033,7.0418,16800.0
2012-12-31 09:45:00,7.97,7.97,7.96,7.96,20800.0,7.0507,7.0507,7.0418,7.0418,20800.0
2012-12-31 09:50:00,7.95,7.96,7.95,7.96,8000.0,7.033,7.0418,7.033,7.0418,8000.0
2012-12-31 09:55:00,7.97,8.0,7.96,7.99,21600.0,7.0507,7.0772,7.0418,7.0684,21600.0
2012-12-31 10:00:00,7.99,7.99,7.98,7.98,60000.0,7.0684,7.0684,7.0595,7.0595,60000.0
2012-12-31 10:05:00,7.98,8.01,7.98,8.0,28000.0,7.0595,7.086,7.0595,7.0772,28000.0
2012-12-31 10:10:00,8.0,8.0,8.0,8.0,4000.0,7.0772,7.0772,7.0772,7.0772,4000.0
2012-12-31 10:15:00,8.0,8.01,8.0,8.0,20000.0,7.0772,7.086,7.0772,7.0772,20000.0
2012-12-31 10:20:00,8.0,8.01,8.0,8.0,16800.0,7.0772,7.086,7.0772,7.0772,16800.0
2012-12-31 10:25:00,8.01,8.04,8.01,8.03,40800.0,7.086,7.1126,7.086,7.1037,40800.0
2012-12-31 10:30:00,8.02,8.02,8.02,8.02,800.0,7.0949,7.0949,7.0949,7.0949,800.0
2012-12-31 10:35:00,8.02,8.04,8.02,8.03,25600.0,7.0949,7.1126,7.0949,7.1037,25600.0
2012-12-31 10:40:00,8.03,8.03,8.01,8.01,12800.0,7.1037,7.1037,7.086,7.086,12800.0
2012-12-31 10:45:00,8.01,8.01,8.0,8.01,24800.0,7.086,7.086,7.0772,7.086,24800.0
2012-12-31 10:50:00,8.0,8.01,7.99,8.0,11200.0,7.0772,7.086,7.0684,7.0772,11200.0
2012-12-31 10:55:00,8.0,8.01,8.0,8.01,2400.0,7.0772,7.086,7.0772,7.086,2400.0
2012-12-31 11:00:00,8.0,8.03,8.0,8.03,56800.0,7.0772,7.1037,7.0772,7.1037,56800.0
2012-12-31 11:05:00,8.03,8.03,8.01,8.01,16800.0,7.1037,7.1037,7.086,7.086,16800.0
2012-12-31 11:10:00,8.01,8.02,8.01,8.02,8800.0,7.086,7.0949,7.086,7.0949,8800.0
2012-12-31 11:15:00,8.02,8.02,8.02,8.02,12800.0,7.0949,7.0949,7.0949,7.0949,12800.0
2012-12-31 11:20:00,8.02,8.02,8.01,8.02,27200.0,7.0949,7.0949,7.086,7.0949,27200.0
2012-12-31 11:25:00,8.01,8.01,8.01,8.01,16800.0,7.086,7.086,7.086,7.086,16800.0
2012-12-31 11:30:00,8.01,8.02,8.01,8.02,16800.0,7.086,7.0949,7.086,7.0949,16800.0
2012-12-31 11:35:00,8.02,8.02,8.02,8.02,8800.0,7.0949,7.0949,7.0949,7.0949,8800.0
2012-12-31 11:40:00,8.02,8.02,8.01,8.02,10400.0,7.0949,7.0949,7.086,7.0949,10400.0
2012-12-31 11:45:00,8.02,8.02,8.01,8.02,12000.0,7.0949,7.0949,7.086,7.0949,12000.0
2012-12-31 11:50:00,8.01,8.02,8.01,8.01,8800.0,7.086,7.0949,7.086,7.086,8800.0
2012-12-31 11:55:00,8.0,8.01,8.0,8.01,4800.0,7.0772,7.086,7.0772,7.086,4800.0
2012-12-31 12:00:00,8.01,8.02,8.01,8.01,8000.0,7.086,7.0949,7.086,7.086,8000.0
2012-12-31 12:05:00,8.01,8.02,8.01,8.02,5600.0,7.086,7.0949,7.086,7.0949,5600.0
2012-12-31 12:10:00,8.02,8.02,8.01,8.02,12000.0,7.0949,7.0949,7.086,7.0949,12000.0
2012-12-31 12:15:00,8.01,8.02,8.01,8.01,15200.0,7.086,7.0949,7.086,7.086,15200.0
2012-12-31 12:20:00,8.01,8.01,8.0,8.01,9600.0,7.086,7.086,7.0772,7.086,9600.0
2012-12-31 12:25:00,8.01,8.01,8.01,8.01,9600.0,7.086,7.086,7.086,7.086,9600.0
2012-12-31 12:30:00,8.01,8.02,8.01,8.01,15200.0,7.086,7.0949,7.086,7.086,15200.0
2012-12-31 12:35:00,8.01,8.02,8.01,8.02,4800.0,7.086,7.0949,7.086,7.0949,4800.0
2012-12-31 12:40:00,8.02,8.04,8.02,8.03,44800.0,7.0949,7.1126,7.0949,7.1037,44800.0
2012-12-31 12:45:00,8.03,8.06,8.03,8.06,29600.0,7.1037,7.1303,7.1037,7.1303,29600.0
2012-12-31 12:50:00,8.06,8.06,8.05,8.05,13600.0,7.1303,7.1303,7.1214,7.1214,13600.0
2012-12-31 12:55:00,8.05,8.05,8.04,8.04,18400.0,7.1214,7.1214,7.1126,7.1126,18400.0
2012-12-31 13:00:00,8.05,8.05,8.04,8.05,4000.0,7.1214,7.1214,7.1126,7.1214,4000.0
2012-12-31 13:05:00,8.05,8.05,8.03,8.05,17600.0,7.1214,7.1214,7.1037,7.1214,17600.0
2012-12-31 13:10:00,8.05,8.06,8.05,8.06,40000.0,7.1214,7.1303,7.1214,7.1303,40000.0
2012-12-31 13:15:00,8.06,8.07,8.06,8.06,21600.0,7.1303,7.1391,7.1303,7.1303,21600.0
2012-12-31 13:20:00,8.06,8.07,8.06,8.06,50400.0,7.1303,7.1391,7.1303,7.1303,50400.0
2012-12-31 13:25:00,8.06,8.06,8.06,8.06,24000.0,7.1303,7.1303,7.1303,7.1303,24000.0
2012-12-31 13:30:00,8.06,8.06,8.05,8.05,11200.0,7.1303,7.1303,7.1214,7.1214,11200.0
2012-12-31 13:35:00,8.05,8.06,8.05,8.06,15200.0,7.1214,7.1303,7.1214,7.1303,15200.0
2012-12-31 13:40:00,8.06,8.06,8.06,8.06,44000.0,7.1303,7.1303,7.1303,7.1303,44000.0
2012-12-31 13:45:00,8.06,8.08,8.03,8.04,85600.0,7.1303,7.148,7.1037,7.1126,85600.0
2012-12-31 13:50:00,8.03,8.04,8.02,8.04,12800.0,7.1037,7.1126,7.0949,7.1126,12800.0
2012-12-31 13:55:00,8.04,8.05,8.04,8.04,25600.0,7.1126,7.1214,7.1126,7.1126,25600.0
2012-12-31 14:00:00,8.04,8.05,8.03,8.05,23200.0,7.1126,7.1214,7.1037,7.1214,23200.0
2012-12-31 14:05:00,8.05,8.06,8.05,8.06,6400.0,7.1214,7.1303,7.1214,7.1303,6400.0
2012-12-31 14:10:00,8.05,8.06,8.05,8.06,8000.0,7.1214,7.1303,7.1214,7.1303,8000.0
2012-12-31 14:15:00,8.06,8.06,8.06,8.06,22400.0,7.1303,7.1303,7.1303,7.1303,22400.0
2012-12-31 14:20:00,8.06,8.07,8.06,8.06,9600.0,7.1303,7.1391,7.1303,7.1303,9600.0
2012-12-31 14:25:00,8.06,8.07,8.06,8.06,12800.0,7.1303,7.1391,7.1303,7.1303,12800.0
2012-12-31 14:30:00,8.06,8.07,8.06,8.06,35200.0,7.1303,7.1391,7.1303,7.1303,35200.0
2012-12-31 14:35:00,8.06,8.06,8.06,8.06,24800.0,7.1303,7.1303,7.1303,7.1303,24800.0
2012-12-31 14:40:00,8.06,8.07,8.06,8.07,31200.0,7.1303,7.1391,7.1303,7.1391,31200.0
2012-12-31 14:45:00,8.07,8.08,8.06,8.08,75200.0,7.1391,7.148,7.1303,7.148,75200.0
2012-12-31 14:50:00,8.08,8.08,8.07,8.07,21600.0,7.148,7.148,7.1391,7.1391,21600.0
2012-12-31 14:55:00,8.07,8.1,8.07,8.1,32800.0,7.1391,7.1657,7.1391,7.1657,32800.0
2012-12-31 15:00:00,8.1,8.11,8.09,8.09,41600.0,7.1657,7.1745,7.1568,7.1568,41600.0
2012-12-31 15:05:00,8.09,8.09,8.08,8.08,56800.0,7.1568,7.1568,7.148,7.148,56800.0
2012-12-31 15:10:00,8.08,8.09,8.07,8.07,54400.0,7.148,7.1568,7.1391,7.1391,54400.0
2012-12-31 15:15:00,8.07,8.07,8.06,8.06,52800.0,7.1391,7.1391,7.1303,7.1303,52800.0
2012-12-31 15:20:00,8.06,8.06,8.06,8.06,43200.0,7.1303,7.1303,7.1303,7.1303,43200.0
2012-12-31 15:25:00,8.06,8.06,8.04,8.05,65600.0,7.1303,7.1303,7.1126,7.1214,65600.0
2012-12-31 15:30:00,8.05,8.06,8.05,8.06,79200.0,7.1214,7.1303,7.1214,7.1303,79200.0
2012-12-31 15:35:00,8.06,8.07,8.06,8.06,71200.0,7.1303,7.1391,7.1303,7.1303,71200.0
2012-12-31 15:40:00,8.07,8.07,8.06,8.06,71200.0,7.1391,7.1391,7.1303,7.1303,71200.0
2012-12-31 15:45:00,8.06,8.07,8.06,8.07,90400.0,7.1303,7.1391,7.1303,7.1391,90400.0
2012-12-31 15:50:00,8.07,8.09,8.07,8.07,144800.0,7.1391,7.1568,7.1391,7.1391,144800.0
2012-12-31 15:55:00,8.07,8.09,8.06,8.09,440800.0,7.1391,7.1568,7.1303,7.1568,440800.0
2013-01-02 09:30:00,8.24,8.24,8.22,8.24,148000.0,7.2895,7.2895,7.2718,7.2895,148000.0
2013-01-02 09:35:00,8.24,8.25,8.23,8.24,225600.0,7.2895,7.2984,7.2807,7.2895,225600.0
2013-01-02 09:40:00,8.24,8.25,8.23,8.23,65600.0,7.2895,7.2984,7.2807,7.2807,65600.0
2013-01-02 09:45:00,8.22,8.25,8.22,8.25,92000.0,7.2718,7.2984,7.2718,7.2984,92000.0
2013-01-02 09:50:00,8.25,8.28,8.25,8.28,64800.0,7.2984,7.3249,7.2984,7.3249,64800.0
2013-01-02 09:55:00,8.28,8.29,8.28,8.29,29600.0,7.3249,7.3338,7.3249,7.3338,29600.0
2013-01-02 10:00:00,8.29,8.3,8.29,8.3,133600.0,7.3338,7.3426,7.3338,7.3426,133600.0
2013-01-02 10:05:00,8.31,8.31,8.3,8.31,66400.0,7.3514,7.3514,7.3426,7.3514,66400.0
2013-01-02 10:10:00,8.31,8.31,8.29,8.29,209600.0,7.3514,7.3514,7.3338,7.3338,209600.0
2013-01-02 10:15:00,8.29,8.3,8.29,8.29,60800.0,7.3338,7.3426,7.3338,7.3338,60800.0
2013-01-02 10:20:00,8.29,8.3,8.28,8.3,65600.0,7.3338,7.3426,7.3249,7.3426,65600.0
2013-01-02 10:25:00,8.3,8.31,8.3,8.3,57600.0,7.3426,7.3514,7.3426,7.3426,57600.0
2013-01-02 10:30:00,8.31,8.31,8.3,8.3,96800.0,7.3514,7.3514,7.3426,7.3426,96800.0
2013-01-02 10:35:00,8.31,8.31,8.3,8.3,71200.0,7.3514,7.3514,7.3426,7.3426,71200.0
2013-01-02 10:40:00,8.3,8.3,8.3,8.3,86400.0,7.3426,7.3426,7.3426,7.3426,86400.0
2013-01-02 10:45:00,8.3,8.31,8.3,8.3,80800.0,7.3426,7.3514,7.3426,7.3426,80800.0
2013-01-02 10:50:00,8.3,8.31,8.3,8.3,36800.0,7.3426,7.3514,7.3426,7.3426,36800.0
2013-01-02 10:55:00,8.3,8.3,8.3,8.3,72800.0,7.3426,7.3426,7.3426,7.3426,72800.0
2013-01-02 11:00:00,8.3,8.31,8.3,8.31,64000.0,7.3426,7.3514,7.3426,7.3514,64000.0
2013-01-02 11:05:00,8.3,8.31,8.3,8.31,96000.0,7.3426,7.3514,7.3426,7.3514,96000.0
2013-01-02 11:10:00,8.31,8.31,8.28,8.29,145600.0,7.3514,7.3514,7.3249,7.3338,145600.0
2013-01-02 11:15:00,8.29,8.29,8.28,8.28,78400.0,7.3338,7.3338,7.3249,7.3249,78400.0
2013-01-02 11:20:00,8.29,8.29,8.28,8.29,64800.0,7.3338,7.3338,7.3249,7.3338,64800.0
2013-01-02 11:25:00,8.28,8.29,8.27,8.27,112000.0,7.3249,7.3338,7.3161,7.3161,112000.0
2013-01-02 11:30:00,8.27,8.28,8.26,8.27,2514400.0,7.3161,7.3249,7.3072,7.3161,2514400.0
2013-01-02 11:35:00,8.27,8.28,8.27,8.28,137600.0,7.3161,7.3249,7.3161,7.3249,137600.0
2013-01-02 11:40:00,8.28,8.29,8.27,8.28,42400.0,7.3249,7.3338,7.3161,7.3249,42400.0
2013-01-02 11:45:00,8.28,8.3,8.28,8.29,148800.0,7.3249,7.3426,7.3249,7.3338,148800.0
2013-01-02 11:50:00,8.29,8.31,8.29,8.31,36000.0,7.3338,7.3514,7.3338,7.3514,36000.0
2013-01-02 11:55:00,8.31,8.31,8.31,8.31,96800.0,7.3514,7.3514,7.3514,7.3514,96800.0
2013-01-02 12:00:00,8.31,8.33,8.31,8.33,60000.0,7.3514,7.3691,7.3514,7.3691,60000.0
2013-01-02 12:05:00,8.33,8.34,8.33,8.34,46400.0,7.3691,7.378,7.3691,7.378,46400.0
2013-01-02 12:10:00,8.34,8.34,8.34,8.34,119200.0,7.378,7.378,7.378,7.378,119200.0
2013-01-02 12:15:00,8.34,8.35,8.34,8.35,52800.0,7.378,7.3868,7.378,7.3868,52800.0
2013-01-02 12:20:00,8.35,8.35,8.34,8.34,53600.0,7.3868,7.3868,7.378,7.378,53600.0
2013-01-02 12:25:00,8.34,8.34,8.34,8.34,29600.0,7.378,7.378,7.378,7.378,29600.0
2013-01-02 12:30:00,8.34,8.35,8.34,8.35,56000.0,7.378,7.3868,7.378,7.3868,56000.0
2013-01-02 12:35:00,8.35,8.36,8.35,8.36,116800.0,7.3868,7.3957,7.3868,7.3957,116800.0
2013-01-02 12:40:00,8.36,8.37,8.36,8.36,62400.0,7.3957,7.4045,7.3957,7.3957,62400.0
2013-01-02 12:45:00,8.36,8.37,8.36,8.37,53600.0,7.3957,7.4045,7.3957,7.4045,53600.0
2013-01-02 12:50:00,8.37,8.37,8.36,8.37,42400.0,7.4045,7.4045,7.3957,7.4045,42400.0
2013-01-02 12:55:00,8.37,8.37,8.37,8.37,55200.0,7.4045,7.4045,7.4045,7.4045,55200.0
2013-01-02 13:00:00,8.37,8.37,8.37,8.37,32000.0,7.4045,7.4045,7.4045,7.4045,32000.0
2013-01-02 13:05:00,8.37,8.39,8.37,8.39,185600.0,7.4045,7.4222,7.4045,7.4222,185600.0
2013-01-02 13:10:00,8.39,8.4,8.39,8.4,49600.0,7.4222,7.4311,7.4222,7.4311,49600.0
2013-01-02 13:15:00,8.4,8.41,8.4,8.4,78400.0,7.4311,7.4399,7.4311,7.4311,78400.0
2013-01-02 13:20:00,8.4,8.41,8.4,8.41,52800.0,7.4311,7.4399,7.4311,7.4399,52800.0
2013-01-02 13:25:00,8.41,8.42,8.41,8.41,44000.0,7.4399,7.4488,7.4399,7.4399,44000.0
2013-01-02 13:30:00,8.41,8.42,8.41,8.41,72800.0,7.4399,7.4488,7.4399,7.4399,72800.0
2013-01-02 13:35:00,8.41,8.41,8.41,8.41,50400.0,7.4399,7.4399,7.4399,7.4399,50400.0
2013-01-02 13:40:00,8.41,8.41,8.41,8.41,35200.0,7.4399,7.4399,7.4399,7.4399,35200.0
2013-01-02 13:45:00,8.41,8.41,8.4,8.41,63200.0,7.4399,7.4399,7.4311,7.4399,63200.0
2013-01-02 13:50:00,8.41,8.43,8.41,8.42,96800.0,7.4399,7.4576,7.4399,7.4488,96800.0
2013-01-02 13:55:00,8.42,8.42,8.41,8.42,49600.0,7.4488,7.4488,7.4399,7.4488,49600.0
2013-01-02 14:00:00,8.42,8.43,8.42,8.43,72800.0,7.4488,7.4576,7.4488,7.4576,72800.0
2013-01-02 14:05:00,8.43,8.43,8.43,8.43,81600.0,7.4576,7.4576,7.4576,7.4576,81600.0
2013-01-02 14:10:00,8.43,8.43,8.42,8.42,66400.0,7.4576,7.4576,7.4488,7.4488,66400.0
2013-01-02 14:15:00,8.42,8.43,8.42,8.43,53600.0,7.4488,7.4576,7.4488,7.4576,53600.0
2013-01-02 14:20:00,8.43,8.44,8.43,8.43,32800.0,7.4576,7.4664,7.4576,7.4576,32800.0
2013-01-02 14:25:00,8.43,8.44,8.43,8.44,23200.0,7.4576,7.4664,7.4576,7.4664,23200.0
2013-01-02 14:30:00,8.44,8.44,8.43,8.43,39200.0,7.4664,7.4664,7.4576,7.4576,39200.0
2013-01-02 14:35:00,8.43,8.44,8.43,8.43,24800.0,7.4576,7.4664,7.4576,7.4576,24800.0
2013-01-02 14:40:00,8.43,8.44,8.43,8.43,20000.0,7.4576,7.4664,7.4576,7.4576,20000.0
2013-01-02 14:45:00,8.43,8.44,8.43,8.44,40800.0,7.4576,7.4664,7.4576,7.4664,40800.0
2013-01-02 14:50:00,8.44,8.45,8.44,8.45,136800.0,7.4664,7.4753,7.4664,7.4753,136800.0
2013-01-02 14:55:00,8.45,8.47,8.44,8.46,46400.0,7.4753,7.493,7.4664,7.4841,46400.0
2013-01-02 15:00:00,8.46,8.47,8.46,8.47,76000.0,7.4841,7.493,7.4841,7.493,76000.0
2013-01-02 15:05:00,8.46,8.48,8.46,8.48,63200.0,7.4841,7.5018,7.4841,7.5018,63200.0
2013-01-02 15:10:00,8.48,8.49,8.47,8.48,124000.0,7.5018,7.5107,7.493,7.5018,124000.0
2013-01-02 15:15:00,8.48,8.49,8.47,8.49,60000.0,7.5018,7.5107,7.493,7.5107,60000.0
2013-01-02 15:20:00,8.49,8.5,8.48,8.48,91200.0,7.5107,7.5195,7.5018,7.5018,91200.0
2013-01-02 15:25:00,8.48,8.49,8.48,8.48,56800.0,7.5018,7.5107,7.5018,7.5018,56800.0
2013-01-02 15:30:00,8.48,8.48,8.47,8.47,165600.0,7.5018,7.5018,7.493,7.493,165600.0
2013-01-02 15:35:00,8.47,8.47,8.46,8.47,120800.0,7.493,7.493,7.4841,7.493,120800.0
2013-01-02 15:40:00,8.47,8.47,8.45,8.46,179200.0,7.493,7.493,7.4753,7.4841,179200.0
2013-01-02 15:45:00,8.46,8.47,8.45,8.46,260800.0,7.4841,7.493,7.4753,7.4841,260800.0
2013-01-02 15:50:00,8.46,8.49,8.46,8.49,277600.0,7.4841,7.5107,7.4841,7.5107,277600.0
2013-01-02 15:55:00,8.49,8.51,8.48,8.51,611200.0,7.5107,7.5284,7.5018,7.5284,611200.0
2013-01-03 09:30:00,8.44,8.48,8.4,8.46,777600.0,7.4664,7.5018,7.4311,7.4841,777600.0
2013-01-03 09:35:00,8.46,8.46,8.43,8.45,224800.0,7.4841,7.4841,7.4576,7.4753,224800.0
2013-01-03 09:40:00,8.45,8.49,8.45,8.45,108800.0,7.4753,7.5107,7.4753,7.4753,108800.0
2013-01-03 09:45:00,8.45,8.46,8.43,8.44,146400.0,7.4753,7.4841,7.4576,7.4664,146400.0
2013-01-03 09:50:00,8.44,8.45,8.43,8.44,155200.0,7.4664,7.4753,7.4576,7.4664,155200.0
2013-01-03 09:55:00,8.43,8.44,8.42,8.44,133600.0,7.4576,7.4664,7.4488,7.4664,133600.0
2013-01-03 10:00:00,8.43,8.44,8.41,8.43,109600.0,7.4576,7.4664,7.4399,7.4576,109600.0
2013-01-03 10:05:00,8.43,8.44,8.42,8.44,75200.0,7.4576,7.4664,7.4488,7.4664,75200.0
2013-01-03 10:10:00,8.43,8.43,8.4,8.41,77600.0,7.4576,7.4576,7.4311,7.4399,77600.0
2013-01-03 10:15:00,8.41,8.41,8.4,8.41,94400.0,7.4399,7.4399,7.4311,7.4399,94400.0
2013-01-03 10:20:00,8.4,8.42,8.4,8.42,64800.0,7.4311,7.4488,7.4311,7.4488,64800.0
2013-01-03 10:25:00,8.42,8.43,8.42,8.42,27200.0,7.4488,7.4576,7.4488,7.4488,27200.0
2013-01-03 10:30:00,8.42,8.43,8.42,8.42,112800.0,7.4488,7.4576,7.4488,7.4488,112800.0
2013-01-03 10:35:00,8.43,8.44,8.43,8.44,55200.0,7.4576,7.4664,7.4576,7.4664,55200.0
2013-01-03 10:40:00,8.44,8.44,8.42,8.42,20800.0,7.4664,7.4664,7.4488,7.4488,20800.0
2013-01-03 10:45:00,8.43,8.43,8.42,8.42,152800.0,7.4576,7.4576,7.4488,7.4488,152800.0
2013-01-03 10:50:00,8.42,8.42,8.4,8.41,57600.0,7.4488,7.4488,7.4311,7.4399,57600.0
2013-01-03 10:55:00,8.41,8.41,8.4,8.41,23200.0,7.4399,7.4399,7.4311,7.4399,23200.0
2013-01-03 11:00:00,8.4,8.43,8.4,8.42,55200.0,7.4311,7.4576,7.4311,7.4488,55200.0
2013-01-03 11:05:00,8.42,8.43,8.42,8.43,98400.0,7.4488,7.4576,7.4488,7.4576,98400.0
2013-01-03 11:10:00,8.43,8.44,8.42,8.44,125600.0,7.4576,7.4664,7.4488,7.4664,125600.0
2013-01-03 11:15:00,8.44,8.45,8.43,8.44,41600.0,7.4664,7.4753,7.4576,7.4664,41600.0
2013-01-03 11:20:00,8.44,8.45,8.44,8.45,39200.0,7.4664,7.4753,7.4664,7.4753,39200.0
2013-01-03 11:25:00,8.45,8.45,8.45,8.45,23200.0,7.4753,7.4753,7.4753,7.4753,23200.0
2013-01-03 11:30:00,8.45,8.45,8.44,8.45,70400.0,7.4753,7.4753,7.4664,7.4753,70400.0
2013-01-03 11:35:00,8.44,8.45,8.43,8.44,136000.0,7.4664,7.4753,7.4576,7.4664,136000.0
2013-01-03 11:40:00,8.44,8.44,8.43,8.43,42400.0,7.4664,7.4664,7.4576,7.4576,42400.0
2013-01-03 11:45:00,8.43,8.43,8.41,8.41,80800.0,7.4576,7.4576,7.4399,7.4399,80800.0
2013-01-03 11:50:00,8.41,8.41,8.41,8.41,25600.0,7.4399,7.4399,7.4399,7.4399,25600.0
2013-01-03 11:55:00,8.41,8.41,8.4,8.41,23200.0,7.4399,7.4399,7.4311,7.4399,23200.0
2013-01-03 12:00:00,8.41,8.42,8.41,8.42,40800.0,7.4399,7.4488,7.4399,7.4488,40800.0
2013-01-03 12:05:00,8.42,8.42,8.42,8.42,25600.0,7.4488,7.4488,7.4488,7.4488,25600.0
2013-01-03 12:10:00,8.42,8.42,8.42,8.42,7200.0,7.4488,7.4488,7.4488,7.4488,7200.0
2013-01-03 12:15:00,8.43,8.43,8.42,8.43,33600.0,7.4576,7.4576,7.4488,7.4576,33600.0
2013-01-03 12:20:00,8.43,8.43,8.43,8.43,17600.0,7.4576,7.4576,7.4576,7.4576,17600.0
2013-01-03 12:25:00,8.43,8.43,8.43,8.43,56800.0,7.4576,7.4576,7.4576,7.4576,56800.0
2013-01-03 12:30:00,8.43,8.43,8.42,8.42,87200.0,7.4576,7.4576,7.4488,7.4488,87200.0
2013-01-03 12:35:00,8.42,8.42,8.42,8.42,24800.0,7.4488,7.4488,7.4488,7.4488,24800.0
2013-01-03 12:40:00,8.42,8.43,8.42,8.43,36000.0,7.4488,7.4576,7.4488,7.4576,36000.0
2013-01-03 12:45:00,8.43,8.43,8.42,8.43,52000.0,7.4576,7.4576,7.4488,7.4576,52000.0
2013-01-03 12:50:00,8.43,8.43,8.42,8.42,60000.0,7.4576,7.4576,7.4488,7.4488,60000.0
2013-01-03 12:55:00,8.43,8.43,8.42,8.43,52000.0,7.4576,7.4576,7.4488,7.4576,52000.0
2013-01-03 13:00:00,8.43,8.43,8.42,8.43,57600.0,7.4576,7.4576,7.4488,7.4576,57600.0
2013-01-03 13:05:00,8.43,8.43,8.42,8.42,17600.0,7.4576,7.4576,7.4488,7.4488,17600.0
2013-01-03 13:10:00,8.42,8.42,8.41,8.42,51200.0,7.4488,7.4488,7.4399,7.4488,51200.0
2013-01-03 13:15:00,8.41,8.42,8.41,8.41,38400.0,7.4399,7.4488,7.4399,7.4399,38400.0
2013-01-03 13:20:00,8.42,8.42,8.41,8.41,27200.0,7.4488,7.4488,7.4399,7.4399,27200.0
2013-01-03 13:25:00,8.42,8.42,8.42,8.42,29600.0,7.4488,7.4488,7.4488,7.4488,29600.0
2013-01-03 13:30:00,8.42,8.43,8.42,8.42,37600.0,7.4488,7.4576,7.4488,7.4488,37600.0
2013-01-03 13:35:00,8.42,8.43,8.42,8.43,48000.0,7.4488,7.4576,7.4488,7.4576,48000.0
2013-01-03 13:40:00,8.42,8.43,8.42,8.42,36800.0,7.4488,7.4576,7.4488,7.4488,36800.0
2013-01-03 13:45:00,8.42,8.43,8.42,8.43,38400.0,7.4488,7.4576,7.4488,7.4576,38400.0
2013-01-03 13:50:00,8.43,8.43,8.43,8.43,20800.0,7.4576,7.4576,7.4576,7.4576,20800.0
2013-01-03 13:55:00,8.43,8.43,8.43,8.43,28800.0,7.4576,7.4576,7.4576,7.4576,28800.0
2013-01-03 14:00:00,8.43,8.43,8.4,8.42,111200.0,7.4576,7.4576,7.4311,7.4488,111200.0
2013-01-03 14:05:00,8.42,8.42,8.4,8.41,85600.0,7.4488,7.4488,7.4311,7.4399,85600.0
2013-01-03 14:10:00,8.41,8.41,8.4,8.41,81600.0,7.4399,7.4399,7.4311,7.4399,81600.0
2013-01-03 14:15:00,8.4,8.41,8.4,8.41,28800.0,7.4311,7.4399,7.4311,7.4399,28800.0
2013-01-03 14:20:00,8.41,8.41,8.4,8.4,92800.0,7.4399,7.4399,7.4311,7.4311,92800.0
2013-01-03 14:25:00,8.4,8.41,8.4,8.41,67200.0,7.4311,7.4399,7.4311,7.4399,67200.0
2013-01-03 14:30:00,8.41,8.41,8.4,8.4,39200.0,7.4399,7.4399,7.4311,7.4311,39200.0
2013-01-03 14:35:00,8.4,8.41,8.39,8.4,42400.0,7.4311,7.4399,7.4222,7.4311,42400.0
2013-01-03 14:40:00,8.4,8.4,8.4,8.4,24800.0,7.4311,7.4311,7.4311,7.4311,24800.0
2013-01-03 14:45:00,8.4,8.41,8.39,8.4,96000.0,7.4311,7.4399,7.4222,7.4311,96000.0
2013-01-03 14:50:00,8.4,8.41,8.4,8.4,65600.0,7.4311,7.4399,7.4311,7.4311,65600.0
2013-01-03 14:55:00,8.4,8.41,8.4,8.4,32800.0,7.4311,7.4399,7.4311,7.4311,32800.0
2013-01-03 15:00:00,8.4,8.4,8.4,8.4,36800.0,7.4311,7.4311,7.4311,7.4311,36800.0
2013-01-03 15:05:00,8.4,8.4,8.39,8.39,47200.0,7.4311,7.4311,7.4222,7.4222,47200.0
2013-01-03 15:10:00,8.4,8.4,8.39,8.39,28800.0,7.4311,7.4311,7.4222,7.4222,28800.0
2013-01-03 15:15:00,8.39,8.39,8.38,8.39,50400.0,7.4222,7.4222,7.4134,7.4222,50400.0
2013-01-03 15:20:00,8.39,8.39,8.37,8.38,75200.0,7.4222,7.4222,7.4045,7.4134,75200.0
2013-01-03 15:25:00,8.38,8.39,8.37,8.38,60800.0,7.4134,7.4222,7.4045,7.4134,60800.0
2013-01-03 15:30:00,8.37,8.37,8.37,8.37,80000.0,7.4045,7.4045,7.4045,7.4045,80000.0
2013-01-03 15:35:00,8.37,8.38,8.37,8.38,74400.0,7.4045,7.4134,7.4045,7.4134,74400.0
2013-01-03 15:40:00,8.38,8.39,8.38,8.38,252000.0,7.4134,7.4222,7.4134,7.4134,252000.0
2013-01-03 15:45:00,8.39,8.4,8.38,8.39,263200.0,7.4222,7.4311,7.4134,7.4222,263200.0
2013-01-03 15:50:00,8.39,8.4,8.38,8.38,183200.0,7.4222,7.4311,7.4134,7.4134,183200.0
2013-01-03 15:55:00,8.39,8.4,8.38,8.4,403200.0,7.4222,7.4311,7.4134,7.4311,403200.0
2013-01-04 09:30:00,8.4,8.41,8.38,8.39,58400.0,7.4311,7.4399,7.4134,7.4222,58400.0
2013-01-04 09:35:00,8.39,8.39,8.37,8.37,51200.0,7.4222,7.4222,7.4045,7.4045,51200.0
2013-01-04 09:40:00,8.37,8.41,8.37,8.4,30400.0,7.4045,7.4399,7.4045,7.4311,30400.0
2013-01-04 09:45:00,8.41,8.41,8.4,8.41,84000.0,7.4399,7.4399,7.4311,7.4399,84000.0
2013-01-04 09:50:00,8.41,8.42,8.41,8.42,43200.0,7.4399,7.4488,7.4399,7.4488,43200.0
2013-01-04 09:55:00,8.42,8.42,8.41,8.42,24800.0,7.4488,7.4488,7.4399,7.4488,24800.0
2013-01-04 10:00:00,8.42,8.42,8.41,8.42,94400.0,7.4488,7.4488,7.4399,7.4488,94400.0
2013-01-04 10:05:00,8.42,8.42,8.41,8.41,16800.0,7.4488,7.4488,7.4399,7.4399,16800.0
2013-01-04 10:10:00,8.41,8.42,8.41,8.42,56000.0,7.4399,7.4488,7.4399,7.4488,56000.0
2013-01-04 10:15:00,8.41,8.42,8.41,8.42,65600.0,7.4399,7.4488,7.4399,7.4488,65600.0
2013-01-04 10:20:00,8.41,8.41,8.4,8.4,104000.0,7.4399,7.4399,7.4311,7.4311,104000.0
2013-01-04 10:25:00,8.4,8.4,8.39,8.39,45600.0,7.4311,7.4311,7.4222,7.4222,45600.0
2013-01-04 10:30:00,8.39,8.39,8.36,8.37,68800.0,7.4222,7.4222,7.3957,7.4045,68800.0
2013-01-04 10:35:00,8.37,8.38,8.37,8.38,26400.0,7.4045,7.4134,7.4045,7.4134,26400.0
2013-01-04 10:40:00,8.38,8.38,8.37,8.37,16800.0,7.4134,7.4134,7.4045,7.4045,16800.0
2013-01-04 10:45:00,8.38,8.38,8.38,8.38,5600.0,7.4134,7.4134,7.4134,7.4134,5600.0
2013-01-04 10:50:00,8.38,8.4,8.38,8.4,48800.0,7.4134,7.4311,7.4134,7.4311,48800.0
2013-01-04 10:55:00,8.4,8.4,8.39,8.39,51200.0,7.4311,7.4311,7.4222,7.4222,51200.0
2013-01-04 11:00:00,8.39,8.4,8.38,8.39,125600.0,7.4222,7.4311,7.4134,7.4222,125600.0
2013-01-04 11:05:00,8.39,8.39,8.37,8.37,31200.0,7.4222,7.4222,7.4045,7.4045,31200.0
2013-01-04 11:10:00,8.37,8.38,8.37,8.38,5600.0,7.4045,7.4134,7.4045,7.4134,5600.0
2013-01-04 11:15:00,8.39,8.4,8.39,8.4,60000.0,7.4222,7.4311,7.4222,7.4311,60000.0
2013-01-04 11:20:00,8.4,8.4,8.39,8.39,107200.0,7.4311,7.4311,7.4222,7.4222,107200.0
2013-01-04 11:25:00,8.39,8.39,8.39,8.39,21600.0,7.4222,7.4222,7.4222,7.4222,21600.0
2013-01-04 11:30:00,8.39,8.39,8.39,8.39,8000.0,7.4222,7.4222,7.4222,7.4222,8000.0
2013-01-04 11:35:00,8.4,8.41,8.4,8.4,11200.0,7.4311,7.4399,7.4311,7.4311,11200.0
2013-01-04 11:40:00,8.4,8.4,8.39,8.39,102400.0,7.4311,7.4311,7.4222,7.4222,102400.0
2013-01-04 11:45:00,8.4,8.4,8.39,8.39,25600.0,7.4311,7.4311,7.4222,7.4222,25600.0
2013-01-04 11:50:00,8.39,8.39,8.39,8.39,24800.0,7.4222,7.4222,7.4222,7.4222,24800.0
2013-01-04 11:55:00,8.39,8.39,8.38,8.38,5600.0,7.4222,7.4222,7.4134,7.4134,5600.0
2013-01-04 12:00:00,8.38,8.38,8.37,8.37,118400.0,7.4134,7.4134,7.4045,7.4045,118400.0
2013-01-04 12:05:00,8.37,8.38,8.37,8.37,13600.0,7.4045,7.4134,7.4045,7.4045,13600.0
2013-01-04 12:10:00,8.38,8.38,8.37,8.38,10400.0,7.4134,7.4134,7.4045,7.4134,10400.0
2013-01-04 12:15:00,8.38,8.38,8.37,8.37,19200.0,7.4134,7.4134,7.4045,7.4045,19200.0
2013-01-04 12:20:00,8.37,8.37,8.36,8.37,18400.0,7.4045,7.4045,7.3957,7.4045,18400.0
2013-01-04 12:25:00,8.37,8.37,8.36,8.36,30400.0,7.4045,7.4045,7.3957,7.3957,30400.0
2013-01-04 12:30:00,8.37,8.37,8.36,8.36,45600.0,7.4045,7.4045,7.3957,7.3957,45600.0
2013-01-04 12:35:00,8.36,8.37,8.36,8.36,8000.0,7.3957,7.4045,7.3957,7.3957,8000.0
2013-01-04 12:40:00,8.36,8.37,8.36,8.36,7200.0,7.3957,7.4045,7.3957,7.3957,7200.0
2013-01-04 12:45:00,8.36,8.36,8.36,8.36,33600.0,7.3957,7.3957,7.3957,7.3957,33600.0
2013-01-04 12:50:00,8.36,8.36,8.36,8.36,5600.0,7.3957,7.3957,7.3957,7.3957,5600.0
2013-01-04 12:55:00,8.36,8.36,8.35,8.36,15200.0,7.3957,7.3957,7.3868,7.3957,15200.0
2013-01-04 13:00:00,8.36,8.36,8.36,8.36,4800.0,7.3957,7.3957,7.3957,7.3957,4800.0
2013-01-04 13:05:00,8.36,8.36,8.36,8.36,31200.0,7.3957,7.3957,7.3957,7.3957,31200.0
2013-01-04 13:10:00,8.36,8.37,8.36,8.36,11200.0,7.3957,7.4045,7.3957,7.3957,11200.0
2013-01-04 13:15:00,8.36,8.37,8.36,8.37,68800.0,7.3957,7.4045,7.3957,7.4045,68800.0
2013-01-04 13:20:00,8.37,8.37,8.35,8.36,71200.0,7.4045,7.4045,7.3868,7.3957,71200.0
2013-01-04 13:25:00,8.35,8.37,8.35,8.37,32000.0,7.3868,7.4045,7.3868,7.4045,32000.0
2013-01-04 13:30:00,8.37,8.37,8.37,8.37,20000.0,7.4045,7.4045,7.4045,7.4045,20000.0
2013-01-04 13:35:00,8.37,8.37,8.36,8.36,32000.0,7.4045,7.4045,7.3957,7.3957,32000.0
2013-01-04 13:40:00,8.36,8.36,8.35,8.36,48000.0,7.3957,7.3957,7.3868,7.3957,48000.0
2013-01-04 13:45:00,8.35,8.36,8.35,8.36,32800.0,7.3868,7.3957,7.3868,7.3957,32800.0
2013-01-04 13:50:00,8.36,8.36,8.35,8.35,28800.0,7.3957,7.3957,7.3868,7.3868,28800.0
2013-01-04 13:55:00,8.35,8.36,8.35,8.36,40000.0,7.3868,7.3957,7.3868,7.3957,40000.0
2013-01-04 14:00:00,8.36,8.37,8.36,8.36,40000.0,7.3957,7.4045,7.3957,7.3957,40000.0
2013-01-04 14:05:00,8.36,8.36,8.36,8.36,38400.0,7.3957,7.3957,7.3957,7.3957,38400.0
2013-01-04 14:10:00,8.36,8.36,8.35,8.35,36800.0,7.3957,7.3957,7.3868,7.3868,36800.0
2013-01-04 14:15:00,8.36,8.36,8.35,8.35,26400.0,7.3957,7.3957,7.3868,7.3868,26400.0
2013-01-04 14:20:00,8.35,8.36,8.35,8.35,19200.0,7.3868,7.3957,7.3868,7.3868,19200.0
2013-01-04 14:25:00,8.35,8.36,8.35,8.35,171200.0,7.3868,7.3957,7.3868,7.3868,171200.0
2013-01-04 14:30:00,8.35,8.36,8.35,8.35,58400.0,7.3868,7.3957,7.3868,7.3868,58400.0
2013-01-04 14:35:00,8.35,8.36,8.35,8.36,22400.0,7.3868,7.3957,7.3868,7.3957,22400.0
2013-01-04 14:40:00,8.35,8.36,8.35,8.36,26400.0,7.3868,7.3957,7.3868,7.3957,26400.0
2013-01-04 14:45:00,8.36,8.36,8.35,8.35,40000.0,7.3957,7.3957,7.3868,7.3868,40000.0
2013-01-04 14:50:00,8.35,8.36,8.35,8.36,20800.0,7.3868,7.3957,7.3868,7.3957,20800.0
2013-01-04 14:55:00,8.36,8.37,8.36,8.37,41600.0,7.3957,7.4045,7.3957,7.4045,41600.0
2013-01-04 15:00:00,8.37,8.38,8.37,8.38,38400.0,7.4045,7.4134,7.4045,7.4134,38400.0
2013-01-04 15:05:00,8.38,8.38,8.38,8.38,97600.0,7.4134,7.4134,7.4134,7.4134,97600.0
2013-01-04 15:10:00,8.38,8.38,8.38,8.38,36000.0,7.4134,7.4134,7.4134,7.4134,36000.0
2013-01-04 15:15:00,8.38,8.38,8.38,8.38,32800.0,7.4134,7.4134,7.4134,7.4134,32800.0
2013-01-04 15:20:00,8.38,8.39,8.38,8.39,60800.0,7.4134,7.4222,7.4134,7.4222,60800.0
2013-01-04 15:25:00,8.39,8.39,8.38,8.39,104000.0,7.4222,7.4222,7.4134,7.4222,104000.0
2013-01-04 15:30:00,8.39,8.39,8.38,8.38,58400.0,7.4222,7.4222,7.4134,7.4134,58400.0
2013-01-04 15:35:00,8.38,8.39,8.38,8.39,55200.0,7.4134,7.4222,7.4134,7.4222,55200.0
2013-01-04 15:40:00,8.39,8.39,8.38,8.39,80000.0,7.4222,7.4222,7.4134,7.4222,80000.0
2013-01-04 15:45:00,8.39,8.39,8.38,8.38,119200.0,7.4222,7.4222,7.4134,7.4134,119200.0
2013-01-04 15:50:00,8.38,8.38,8.38,8.38,132800.0,7.4134,7.4134,7.4134,7.4134,132800.0
2013-01-04 15:55:00,8.38,8.38,8.37,8.37,286400.0,7.4134,7.4134,7.4045,7.4045,286400.0
2013-01-07 09:30:00,8.36,8.36,8.26,8.29,156000.0,7.3957,7.3957,7.3072,7.3338,156000.0
2013-01-07 09:35:00,8.28,8.32,8.28,8.31,57600.0,7.3249,7.3603,7.3249,7.3514,57600.0
2013-01-07 09:40:00,8.31,8.34,8.31,8.33,48000.0,7.3514,7.378,7.3514,7.3691,48000.0
2013-01-07 09:45:00,8.34,8.34,8.32,8.32,37600.0,7.378,7.378,7.3603,7.3603,37600.0
2013-01-07 09:50:00,8.32,8.33,8.31,8.33,36800.0,7.3603,7.3691,7.3514,7.3691,36800.0
2013-01-07 09:55:00,8.33,8.34,8.32,8.33,67200.0,7.3691,7.378,7.3603,7.3691,67200.0
2013-01-07 10:00:00,8.32,8.33,8.32,8.33,43200.0,7.3603,7.3691,7.3603,7.3691,43200.0
2013-01-07 10:05:00,8.33,8.33,8.32,8.32,53600.0,7.3691,7.3691,7.3603,7.3603,53600.0
2013-01-07 10:10:00,8.32,8.33,8.31,8.31,27200.0,7.3603,7.3691,7.3514,7.3514,27200.0
2013-01-07 10:15:00,8.31,8.33,8.31,8.33,8000.0,7.3514,7.3691,7.3514,7.3691,8000.0
2013-01-07 10:20:00,8.33,8.33,8.33,8.33,20800.0,7.3691,7.3691,7.3691,7.3691,20800.0
2013-01-07 10:25:00,8.33,8.33,8.32,8.33,14400.0,7.3691,7.3691,7.3603,7.3691,14400.0
2013-01-07 10:30:00,8.33,8.34,8.33,8.34,17600.0,7.3691,7.378,7.3691,7.378,17600.0
2013-01-07 10:35:00,8.34,8.34,8.33,8.34,28800.0,7.378,7.378,7.3691,7.378,28800.0
2013-01-07 10:40:00,8.34,8.34,8.34,8.34,17600.0,7.378,7.378,7.378,7.378,17600.0
2013-01-07 10:45:00,8.34,8.34,8.34,8.34,12000.0,7.378,7.378,7.378,7.378,12000.0
2013-01-07 10:50:00,8.34,8.34,8.33,8.33,17600.0,7.378,7.378,7.3691,7.3691,17600.0
2013-01-07 10:55:00,8.33,8.33,8.33,8.33,44000.0,7.3691,7.3691,7.3691,7.3691,44000.0
2013-01-07 11:00:00,8.33,8.33,8.33,8.33,32800.0,7.3691,7.3691,7.3691,7.3691,32800.0
2013-01-07 11:05:00,8.33,8.33,8.32,8.33,35200.0,7.3691,7.3691,7.3603,7.3691,35200.0
2013-01-07 11:10:00,8.33,8.33,8.33,8.33,15200.0,7.3691,7.3691,7.3691,7.3691,15200.0
2013-01-07 11:15:00,8.33,8.33,8.32,8.32,12800.0,7.3691,7.3691,7.3603,7.3603,12800.0
2013-01-07 11:20:00,8.32,8.33,8.32,8.33,16000.0,7.3603,7.3691,7.3603,7.3691,16000.0
2013-01-07 11:25:00,8.33,8.33,8.32,8.33,56000.0,7.3691,7.3691,7.3603,7.3691,56000.0
2013-01-07 11:30:00,8.33,8.34,8.33,8.34,20800.0,7.3691,7.378,7.3691,7.378,20800.0
2013-01-07 11:35:00,8.34,8.35,8.34,8.35,52800.0,7.378,7.3868,7.378,7.3868,52800.0
2013-01-07 11:40:00,8.35,8.35,8.35,8.35,26400.0,7.3868,7.3868,7.3868,7.3868,26400.0
2013-01-07 11:45:00,8.35,8.35,8.33,8.33,24800.0,7.3868,7.3868,7.3691,7.3691,24800.0
2013-01-07 11:50:00,8.33,8.34,8.33,8.34,30400.0,7.3691,7.378,7.3691,7.378,30400.0
2013-01-07 11:55:00,8.33,8.33,8.33,8.33,12000.0,7.3691,7.3691,7.3691,7.3691,12000.0
2013-01-07 12:00:00,8.33,8.33,8.32,8.33,22400.0,7.3691,7.3691,7.3603,7.3691,22400.0
2013-01-07 12:05:00,8.32,8.33,8.32,8.32,16000.0,7.3603,7.3691,7.3603,7.3603,16000.0
2013-01-07 12:10:00,8.32,8.32,8.32,8.32,8800.0,7.3603,7.3603,7.3603,7.3603,8800.0
2013-01-07 12:15:00,8.32,8.32,8.32,8.32,27200.0,7.3603,7.3603,7.3603,7.3603,27200.0
2013-01-07 12:20:00,8.32,8.32,8.32,8.32,12000.0,7.3603,7.3603,7.3603,7.3603,12000.0
2013-01-07 12:25:00,8.32,8.32,8.31,8.31,32800.0,7.3603,7.3603,7.3514,7.3514,32800.0
2013-01-07 12:30:00,8.31,8.32,8.31,8.32,28000.0,7.3514,7.3603,7.3514,7.3603,28000.0
2013-01-07 12:35:00,8.32,8.32,8.32,8.32,24000.0,7.3603,7.3603,7.3603,7.3603,24000.0
2013-01-07 12:40:00,8.32,8.33,8.31,8.31,64000.0,7.3603,7.3691,7.3514,7.3514,64000.0
2013-01-07 12:45:00,8.32,8.33,8.32,8.33,22400.0,7.3603,7.3691,7.3603,7.3691,22400.0
2013-01-07 12:50:00,8.33,8.33,8.32,8.32,12000.0,7.3691,7.3691,7.3603,7.3603,12000.0
2013-01-07 12:55:00,8.32,8.33,8.32,8.32,24800.0,7.3603,7.3691,7.3603,7.3603,24800.0
2013-01-07 13:00:00,8.33,8.33,8.32,8.33,42400.0,7.3691,7.3691,7.3603,7.3691,42400.0
2013-01-07 13:05:00,8.33,8.34,8.33,8.33,35200.0,7.3691,7.378,7.3691,7.3691,35200.0
2013-01-07 13:10:00,8.34,8.34,8.33,8.34,26400.0,7.378,7.378,7.3691,7.378,26400.0
2013-01-07 13:15:00,8.34,8.34,8.34,8.34,48000.0,7.378,7.378,7.378,7.378,48000.0
2013-01-07 13:20:00,8.34,8.34,8.34,8.34,48800.0,7.378,7.378,7.378,7.378,48800.0
2013-01-07 13:25:00,8.34,8.34,8.34,8.34,70400.0,7.378,7.378,7.378,7.378,70400.0
2013-01-07 13:30:00,8.34,8.34,8.34,8.34,20800.0,7.378,7.378,7.378,7.378,20800.0
2013-01-07 13:35:00,8.34,8.34,8.33,8.33,60800.0,7.378,7.378,7.3691,7.3691,60800.0
2013-01-07 13:40:00,8.33,8.33,8.32,8.33,40000.0,7.3691,7.3691,7.3603,7.3691,40000.0
2013-01-07 13:45:00,8.32,8.33,8.32,8.33,16800.0,7.3603,7.3691,7.3603,7.3691,16800.0
2013-01-07 13:50:00,8.33,8.34,8.33,8.34,87200.0,7.3691,7.378,7.3691,7.378,87200.0
2013-01-07 13:55:00,8.34,8.34,8.34,8.34,29600.0,7.378,7.378,7.378,7.378,29600.0
2013-01-07 14:00:00,8.34,8.35,8.34,8.34,52000.0,7.378,7.3868,7.378,7.378,52000.0
2013-01-07 14:05:00,8.35,8.35,8.35,8.35,18400.0,7.3868,7.3868,7.3868,7.3868,18400.0
2013-01-07 14:10:00,8.35,8.35,8.35,8.35,28000.0,7.3868,7.3868,7.3868,7.3868,28000.0
2013-01-07 14:15:00,8.35,8.35,8.35,8.35,31200.0,7.3868,7.3868,7.3868,7.3868,31200.0
2013-01-07 14:20:00,8.35,8.36,8.35,8.35,20800.0,7.3868,7.3957,7.3868,7.3868,20800.0
2013-01-07 14:25:00,8.36,8.37,8.36,8.37,68000.0,7.3957,7.4045,7.3957,7.4045,68000.0
2013-01-07 14:30:00,8.37,8.38,8.37,8.38,64000.0,7.4045,7.4134,7.4045,7.4134,64000.0
2013-01-07 14:35:00,8.38,8.38,8.38,8.38,21600.0,7.4134,7.4134,7.4134,7.4134,21600.0
2013-01-07 14:40:00,8.38,8.38,8.38,8.38,40000.0,7.4134,7.4134,7.4134,7.4134,40000.0
2013-01-07 14:45:00,8.38,8.38,8.37,8.38,23200.0,7.4134,7.4134,7.4045,7.4134,23200.0
2013-01-07 14:50:00,8.37,8.37,8.37,8.37,47200.0,7.4045,7.4045,7.4045,7.4045,47200.0
2013-01-07 14:55:00,8.37,8.38,8.37,8.38,78400.0,7.4045,7.4134,7.4045,7.4134,78400.0
2013-01-07 15:00:00,8.38,8.38,8.37,8.37,56800.0,7.4134,7.4134,7.4045,7.4045,56800.0
2013-01-07 15:05:00,8.38,8.38,8.36,8.36,29600.0,7.4134,7.4134,7.3957,7.3957,29600.0
2013-01-07 15:10:00,8.37,8.37,8.36,8.37,35200.0,7.4045,7.4045,7.3957,7.4045,35200.0
2013-01-07 15:15:00,8.37,8.37,8.37,8.37,44000.0,7.4045,7.4045,7.4045,7.4045,44000.0
2013-01-07 15:20:00,8.37,8.37,8.37,8.37,39200.0,7.4045,7.4045,7.4045,7.4045,39200.0
2013-01-07 15:25:00,8.37,8.38,8.37,8.37,60800.0,7.4045,7.4134,7.4045,7.4045,60800.0
2013-01-07 15:30:00,8.37,8.38,8.37,8.38,52800.0,7.4045,7.4134,7.4045,7.4134,52800.0
2013-01-07 15:35:00,8.37,8.38,8.37,8.38,87200.0,7.4045,7.4134,7.4045,7.4134,87200.0
2013-01-07 15:40:00,8.38,8.38,8.37,8.38,76800.0,7.4134,7.4134,7.4045,7.4134,76800.0
2013-01-07 15:45:00,8.37,8.38,8.37,8.38,128800.0,7.4045,7.4134,7.4045,7.4134,128800.0
2013-01-07 15:50:00,8.38,8.39,8.38,8.39,201600.0,7.4134,7.4222,7.4134,7.4222,201600.0
2013-01-07 15:55:00,8.38,8.39,8.38,8.38,456800.0,7.4134,7.4222,7.4134,7.4134,456800.0
2013-01-08 09:30:00,8.36,8.37,8.36,8.36,71200.0,7.3957,7.4045,7.3957,7.3957,71200.0
2013-01-08 09:35:00,8.36,8.37,8.36,8.37,62400.0,7.3957,7.4045,7.3957,7.4045,62400.0
2013-01-08 09:40:00,8.37,8.38,8.36,8.38,35200.0,7.4045,7.4134,7.3957,7.4134,35200.0
2013-01-08 09:45:00,8.38,8.39,8.37,8.37,61600.0,7.4134,7.4222,7.4045,7.4045,61600.0
2013-01-08 09:50:00,8.37,8.38,8.35,8.36,46400.0,7.4045,7.4134,7.3868,7.3957,46400.0
2013-01-08 09:55:00,8.36,8.36,8.36,8.36,26400.0,7.3957,7.3957,7.3957,7.3957,26400.0
2013-01-08 10:00:00,8.36,8.36,8.35,8.36,68800.0,7.3957,7.3957,7.3868,7.3957,68800.0
2013-01-08 10:05:00,8.36,8.36,8.36,8.36,27200.0,7.3957,7.3957,7.3957,7.3957,27200.0
2013-01-08 10:10:00,8.36,8.36,8.34,8.34,53600.0,7.3957,7.3957,7.378,7.378,53600.0
2013-01-08 10:15:00,8.34,8.34,8.33,8.34,28000.0,7.378,7.378,7.3691,7.378,28000.0
2013-01-08 10:20:00,8.34,8.34,8.33,8.34,34400.0,7.378,7.378,7.3691,7.378,34400.0
2013-01-08 10:25:00,8.34,8.34,8.33,8.34,12000.0,7.378,7.378,7.3691,7.378,12000.0
2013-01-08 10:30:00,8.33,8.34,8.33,8.33,4800.0,7.3691,7.378,7.3691,7.3691,4800.0
2013-01-08 10:35:00,8.34,8.34,8.32,8.32,42400.0,7.378,7.378,7.3603,7.3603,42400.0
2013-01-08 10:40:00,8.32,8.32,8.31,8.32,30400.0,7.3603,7.3603,7.3514,7.3603,30400.0
2013-01-08 10:45:00,8.32,8.32,8.31,8.31,32000.0,7.3603,7.3603,7.3514,7.3514,32000.0
2013-01-08 10:50:00,8.31,8.32,8.31,8.32,18400.0,7.3514,7.3603,7.3514,7.3603,18400.0
2013-01-08 10:55:00,8.32,8.32,8.31,8.31,16000.0,7.3603,7.3603,7.3514,7.3514,16000.0
2013-01-08 11:00:00,8.31,8.31,8.31,8.31,19200.0,7.3514,7.3514,7.3514,7.3514,19200.0
2013-01-08 11:05:00,8.31,8.31,8.29,8.3,60800.0,7.3514,7.3514,7.3338,7.3426,60800.0
2013-01-08 11:10:00,8.3,8.3,8.29,8.3,28000.0,7.3426,7.3426,7.3338,7.3426,28000.0
2013-01-08 11:15:00,8.3,8.3,8.29,8.29,12800.0,7.3426,7.3426,7.3338,7.3338,12800.0
2013-01-08 11:20:00,8.29,8.3,8.29,8.29,11200.0,7.3338,7.3426,7.3338,7.3338,11200.0
2013-01-08 11:25:00,8.3,8.3,8.29,8.3,18400.0,7.3426,7.3426,7.3338,7.3426,18400.0
2013-01-08 11:30:00,8.3,8.3,8.29,8.29,29600.0,7.3426,7.3426,7.3338,7.3338,29600.0
2013-01-08 11:35:00,8.29,8.3,8.29,8.3,21600.0,7.3338,7.3426,7.3338,7.3426,21600.0
2013-01-08 11:40:00,8.29,8.3,8.29,8.29,12000.0,7.3338,7.3426,7.3338,7.3338,12000.0
2013-01-08 11:45:00,8.29,8.3,8.29,8.29,22400.0,7.3338,7.3426,7.3338,7.3338,22400.0
2013-01-08 11:50:00,8.29,8.29,8.29,8.29,20000.0,7.3338,7.3338,7.3338,7.3338,20000.0
2013-01-08 11:55:00,8.29,8.3,8.29,8.29,13600.0,7.3338,7.3426,7.3338,7.3338,13600.0
2013-01-08 12:00:00,8.29,8.3,8.29,8.3,64000.0,7.3338,7.3426,7.3338,7.3426,64000.0
2013-01-08 12:05:00,8.3,8.31,8.3,8.31,36800.0,7.3426,7.3514,7.3426,7.3514,36800.0
2013-01-08 12:10:00,8.31,8.31,8.31,8.31,21600.0,7.3514,7.3514,7.3514,7.3514,21600.0
2013-01-08 12:15:00,8.31,8.31,8.31,8.31,28000.0,7.3514,7.3514,7.3514,7.3514,28000.0
2013-01-08 12:20:00,8.32,8.32,8.31,8.32,32800.0,7.3603,7.3603,7.3514,7.3603,32800.0
2013-01-08 12:25:00,8.32,8.32,8.31,8.31,27200.0,7.3603,7.3603,7.3514,7.3514,27200.0
2013-01-08 12:30:00,8.31,8.32,8.31,8.32,19200.0,7.3514,7.3603,7.3514,7.3603,19200.0
2013-01-08 12:35:00,8.32,8.32,8.3,8.31,30400.0,7.3603,7.3603,7.3426,7.3514,30400.0
2013-01-08 12:40:00,8.31,8.31,8.3,8.31,19200.0,7.3514,7.3514,7.3426,7.3514,19200.0
2013-01-08 12:45:00,8.31,8.32,8.31,8.32,202400.0,7.3514,7.3603,7.3514,7.3603,202400.0
2013-01-08 12:50:00,8.32,8.32,8.31,8.32,17600.0,7.3603,7.3603,7.3514,7.3603,17600.0
2013-01-08 12:55:00,8.31,8.31,8.31,8.31,19200.0,7.3514,7.3514,7.3514,7.3514,19200.0
2013-01-08 13:00:00,8.32,8.33,8.32,8.32,39200.0,7.3603,7.3691,7.3603,7.3603,39200.0
2013-01-08 13:05:00,8.32,8.33,8.32,8.33,25600.0,7.3603,7.3691,7.3603,7.3691,25600.0
2013-01-08 13:10:00,8.32,8.32,8.32,8.32,16000.0,7.3603,7.3603,7.3603,7.3603,16000.0
2013-01-08 13:15:00,8.32,8.34,8.32,8.34,64000.0,7.3603,7.378,7.3603,7.378,64000.0
2013-01-08 13:20:00,8.34,8.34,8.33,8.33,13600.0,7.378,7.378,7.3691,7.3691,13600.0
2013-01-08 13:25:00,8.33,8.34,8.33,8.33,12800.0,7.3691,7.378,7.3691,7.3691,12800.0
2013-01-08 13:30:00,8.33,8.34,8.33,8.34,24800.0,7.3691,7.378,7.3691,7.378,24800.0
2013-01-08 13:35:00,8.34,8.34,8.33,8.33,9600.0,7.378,7.378,7.3691,7.3691,9600.0
2013-01-08 13:40:00,8.33,8.33,8.33,8.33,19200.0,7.3691,7.3691,7.3691,7.3691,19200.0
2013-01-08 13:45:00,8.33,8.33,8.32,8.32,19200.0,7.3691,7.3691,7.3603,7.3603,19200.0
2013-01-08 13:50:00,8.32,8.32,8.32,8.32,8800.0,7.3603,7.3603,7.3603,7.3603,8800.0
2013-01-08 13:55:00,8.32,8.33,8.32,8.33,12800.0,7.3603,7.3691,7.3603,7.3691,12800.0
2013-01-08 14:00:00,8.33,8.33,8.32,8.32,47200.0,7.3691,7.3691,7.3603,7.3603,47200.0
2013-01-08 14:05:00,8.32,8.33,8.32,8.32,12800.0,7.3603,7.3691,7.3603,7.3603,12800.0
2013-01-08 14:10:00,8.32,8.32,8.32,8.32,7200.0,7.3603,7.3603,7.3603,7.3603,7200.0
2013-01-08 14:15:00,8.32,8.32,8.32,8.32,28800.0,7.3603,7.3603,7.3603,7.3603,28800.0
2013-01-08 14:20:00,8.32,8.33,8.32,8.33,19200.0,7.3603,7.3691,7.3603,7.3691,19200.0
2013-01-08 14:25:00,8.32,8.33,8.32,8.32,31200.0,7.3603,7.3691,7.3603,7.3603,31200.0
2013-01-08 14:30:00,8.32,8.33,8.32,8.32,23200.0,7.3603,7.3691,7.3603,7.3603,23200.0
2013-01-08 14:35:00,8.32,8.32,8.32,8.32,24000.0,7.3603,7.3603,7.3603,7.3603,24000.0
2013-01-08 14:40:00,8.32,8.32,8.32,8.32,23200.0,7.3603,7.3603,7.3603,7.3603,23200.0
2013-01-08 14:45:00,8.32,8.33,8.32,8.33,37600.0,7.3603,7.3691,7.3603,7.3691,37600.0
2013-01-08 14:50:00,8.33,8.33,8.33,8.33,24000.0,7.3691,7.3691,7.3691,7.3691,24000.0
2013-01-08 14:55:00,8.33,8.33,8.33,8.33,13600.0,7.3691,7.3691,7.3691,7.3691,13600.0
2013-01-08 15:00:00,8.33,8.34,8.33,8.34,46400.0,7.3691,7.378,7.3691,7.378,46400.0
2013-01-08 15:05:00,8.34,8.35,8.34,8.34,38400.0,7.378,7.3868,7.378,7.378,38400.0
2013-01-08 15:10:00,8.34,8.35,8.34,8.35,32000.0,7.378,7.3868,7.378,7.3868,32000.0
2013-01-08 15:15:00,8.35,8.35,8.34,8.34,34400.0,7.3868,7.3868,7.378,7.378,34400.0
2013-01-08 15:20:00,8.34,8.35,8.34,8.34,130400.0,7.378,7.3868,7.378,7.378,130400.0
2013-01-08 15:25:00,8.34,8.35,8.34,8.34,92000.0,7.378,7.3868,7.378,7.378,92000.0
2013-01-08 15:30:00,8.34,8.34,8.33,8.33,32000.0,7.378,7.378,7.3691,7.3691,32000.0
2013-01-08 15:35:00,8.33,8.33,8.32,8.32,109600.0,7.3691,7.3691,7.3603,7.3603,109600.0
2013-01-08 15:40:00,8.32,8.33,8.31,8.32,108000.0,7.3603,7.3691,7.3514,7.3603,108000.0
2013-01-08 15:45:00,8.32,8.33,8.31,8.32,92000.0,7.3603,7.3691,7.3514,7.3603,92000.0
2013-01-08 15:50:00,8.31,8.33,8.31,8.33,83200.0,7.3514,7.3691,7.3514,7.3691,83200.0
2013-01-08 15:55:00,8.33,8.34,8.32,8.34,205600.0,7.3691,7.378,7.3603,7.378,205600.0
2013-01-09 09:30:00,8.36,8.38,8.35,8.37,68800.0,7.3957,7.4134,7.3868,7.4045,68800.0
2013-01-09 09:35:00,8.38,8.4,8.38,8.4,35200.0,7.4134,7.4311,7.4134,7.4311,35200.0
2013-01-09 09:40:00,8.4,8.41,8.4,8.4,45600.0,7.4311,7.4399,7.4311,7.4311,45600.0
2013-01-09 09:45:00,8.4,8.41,8.4,8.41,10400.0,7.4311,7.4399,7.4311,7.4399,10400.0
2013-01-09 09:50:00,8.41,8.42,8.41,8.42,44800.0,7.4399,7.4488,7.4399,7.4488,44800.0
2013-01-09 09:55:00,8.42,8.42,8.41,8.42,25600.0,7.4488,7.4488,7.4399,7.4488,25600.0
2013-01-09 10:00:00,8.42,8.43,8.42,8.42,30400.0,7.4488,7.4576,7.4488,7.4488,30400.0
2013-01-09 10:05:00,8.43,8.43,8.42,8.42,62400.0,7.4576,7.4576,7.4488,7.4488,62400.0
2013-01-09 10:10:00,8.42,8.43,8.42,8.42,36800.0,7.4488,7.4576,7.4488,7.4488,36800.0
2013-01-09 10:15:00,8.42,8.42,8.42,8.42,19200.0,7.4488,7.4488,7.4488,7.4488,19200.0
2013-01-09 10:20:00,8.43,8.43,8.42,8.43,7200.0,7.4576,7.4576,7.4488,7.4576,7200.0
2013-01-09 10:25:00,8.43,8.43,8.43,8.43,23200.0,7.4576,7.4576,7.4576,7.4576,23200.0
2013-01-09 10:30:00,8.43,8.43,8.43,8.43,79200.0,7.4576,7.4576,7.4576,7.4576,79200.0
2013-01-09 10:35:00,8.43,8.43,8.42,8.43,16000.0,7.4576,7.4576,7.4488,7.4576,16000.0
2013-01-09 10:40:00,8.42,8.42,8.4,8.41,51200.0,7.4488,7.4488,7.4311,7.4399,51200.0
2013-01-09 10:45:00,8.41,8.42,8.41,8.42,31200.0,7.4399,7.4488,7.4399,7.4488,31200.0
2013-01-09 10:50:00,8.41,8.42,8.41,8.42,21600.0,7.4399,7.4488,7.4399,7.4488,21600.0
2013-01-09 10:55:00,8.42,8.42,8.42,8.42,12000.0,7.4488,7.4488,7.4488,7.4488,12000.0
2013-01-09 11:00:00,8.43,8.43,8.42,8.42,39200.0,7.4576,7.4576,7.4488,7.4488,39200.0
2013-01-09 11:05:00,8.42,8.43,8.42,8.43,15200.0,7.4488,7.4576,7.4488,7.4576,15200.0
2013-01-09 11:10:00,8.43,8.43,8.42,8.42,64800.0,7.4576,7.4576,7.4488,7.4488,64800.0
2013-01-09 11:15:00,8.42,8.43,8.42,8.43,44000.0,7.4488,7.4576,7.4488,7.4576,44000.0
2013-01-09 11:20:00,8.43,8.44,8.43,8.44,44800.0,7.4576,7.4664,7.4576,7.4664,44800.0
2013-01-09 11:25:00,8.43,8.43,8.43,8.43,44000.0,7.4576,7.4576,7.4576,7.4576,44000.0
2013-01-09 11:30:00,8.43,8.43,8.43,8.43,20000.0,7.4576,7.4576,7.4576,7.4576,20000.0
2013-01-09 11:35:00,8.43,8.43,8.43,8.43,8000.0,7.4576,7.4576,7.4576,7.4576,8000.0
2013-01-09 11:40:00,8.43,8.43,8.42,8.43,4800.0,7.4576,7.4576,7.4488,7.4576,4800.0
2013-01-09 11:45:00,8.42,8.43,8.42,8.43,25600.0,7.4488,7.4576,7.4488,7.4576,25600.0
2013-01-09 11:50:00,8.43,8.44,8.43,8.43,27200.0,7.4576,7.4664,7.4576,7.4576,27200.0
2013-01-09 11:55:00,8.43,8.43,8.43,8.43,18400.0,7.4576,7.4576,7.4576,7.4576,18400.0
2013-01-09 12:00:00,8.43,8.43,8.43,8.43,88000.0,7.4576,7.4576,7.4576,7.4576,88000.0
2013-01-09 12:05:00,8.44,8.44,8.43,8.44,24000.0,7.4664,7.4664,7.4576,7.4664,24000.0
2013-01-09 12:10:00,8.44,8.44,8.44,8.44,28800.0,7.4664,7.4664,7.4664,7.4664,28800.0
2013-01-09 12:15:00,8.44,8.45,8.44,8.44,143200.0,7.4664,7.4753,7.4664,7.4664,143200.0
2013-01-09 12:20:00,8.44,8.44,8.44,8.44,28000.0,7.4664,7.4664,7.4664,7.4664,28000.0
2013-01-09 12:25:00,8.44,8.44,8.43,8.43,55200.0,7.4664,7.4664,7.4576,7.4576,55200.0
2013-01-09 12:30:00,8.43,8.43,8.42,8.43,48000.0,7.4576,7.4576,7.4488,7.4576,48000.0
2013-01-09 12:35:00,8.43,8.43,8.43,8.43,32800.0,7.4576,7.4576,7.4576,7.4576,32800.0
2013-01-09 12:40:00,8.43,8.43,8.43,8.43,42400.0,7.4576,7.4576,7.4576,7.4576,42400.0
2013-01-09 12:45:00,8.42,8.43,8.42,8.43,24000.0,7.4488,7.4576,7.4488,7.4576,24000.0
2013-01-09 12:50:00,8.42,8.43,8.42,8.43,37600.0,7.4488,7.4576,7.4488,7.4576,37600.0
2013-01-09 12:55:00,8.42,8.44,8.42,8.44,23200.0,7.4488,7.4664,7.4488,7.4664,23200.0
2013-01-09 13:00:00,8.44,8.44,8.43,8.44,28800.0,7.4664,7.4664,7.4576,7.4664,28800.0
2013-01-09 13:05:00,8.43,8.44,8.43,8.43,12800.0,7.4576,7.4664,7.4576,7.4576,12800.0
2013-01-09 13:10:00,8.43,8.43,8.43,8.43,17600.0,7.4576,7.4576,7.4576,7.4576,17600.0
2013-01-09 13:15:00,8.43,8.44,8.43,8.44,16000.0,7.4576,7.4664,7.4576,7.4664,16000.0
2013-01-09 13:20:00,8.44,8.44,8.44,8.44,6400.0,7.4664,7.4664,7.4664,7.4664,6400.0
2013-01-09 13:25:00,8.44,8.44,8.44,8.44,22400.0,7.4664,7.4664,7.4664,7.4664,22400.0
2013-01-09 13:30:00,8.43,8.44,8.43,8.43,12800.0,7.4576,7.4664,7.4576,7.4576,12800.0
2013-01-09 13:35:00,8.43,8.44,8.43,8.44,18400.0,7.4576,7.4664,7.4576,7.4664,18400.0
2013-01-09 13:40:00,8.44,8.44,8.43,8.43,20000.0,7.4664,7.4664,7.4576,7.4576,20000.0
2013-01-09 13:45:00,8.43,8.44,8.43,8.43,7200.0,7.4576,7.4664,7.4576,7.4576,7200.0
2013-01-09 13:50:00,8.44,8.44,8.43,8.43,17600.0,7.4664,7.4664,7.4576,7.4576,17600.0
2013-01-09 13:55:00,8.43,8.43,8.43,8.43,36000.0,7.4576,7.4576,7.4576,7.4576,36000.0
2013-01-09 14:00:00,8.43,8.43,8.42,8.43,49600.0,7.4576,7.4576,7.4488,7.4576,49600.0
2013-01-09 14:05:00,8.43,8.43,8.43,8.43,32000.0,7.4576,7.4576,7.4576,7.4576,32000.0
2013-01-09 14:10:00,8.42,8.43,8.42,8.43,14400.0,7.4488,7.4576,7.4488,7.4576,14400.0
2013-01-09 14:15:00,8.42,8.42,8.42,8.42,26400.0,7.4488,7.4488,7.4488,7.4488,26400.0
2013-01-09 14:20:00,8.42,8.42,8.41,8.41,32800.0,7.4488,7.4488,7.4399,7.4399,32800.0
2013-01-09 14:25:00,8.41,8.41,8.4,8.4,57600.0,7.4399,7.4399,7.4311,7.4311,57600.0
2013-01-09 14:30:00,8.4,8.4,8.4,8.4,49600.0,7.4311,7.4311,7.4311,7.4311,49600.0
2013-01-09 14:35:00,8.4,8.4,8.39,8.39,46400.0,7.4311,7.4311,7.4222,7.4222,46400.0
2013-01-09 14:40:00,8.39,8.39,8.39,8.39,36000.0,7.4222,7.4222,7.4222,7.4222,36000.0
2013-01-09 14:45:00,8.39,8.4,8.39,8.4,120000.0,7.4222,7.4311,7.4222,7.4311,120000.0
2013-01-09 14:50:00,8.4,8.41,8.4,8.41,58400.0,7.4311,7.4399,7.4311,7.4399,58400.0
2013-01-09 14:55:00,8.41,8.41,8.4,8.41,74400.0,7.4399,7.4399,7.4311,7.4399,74400.0
2013-01-09 15:00:00,8.41,8.41,8.41,8.41,70400.0,7.4399,7.4399,7.4399,7.4399,70400.0
2013-01-09 15:05:00,8.41,8.41,8.4,8.41,185600.0,7.4399,7.4399,7.4311,7.4399,185600.0
2013-01-09 15:10:00,8.41,8.41,8.41,8.41,72800.0,7.4399,7.4399,7.4399,7.4399,72800.0
2013-01-09 15:15:00,8.41,8.41,8.41,8.41,51200.0,7.4399,7.4399,7.4399,7.4399,51200.0
2013-01-09 15:20:00,8.41,8.42,8.41,8.41,66400.0,7.4399,7.4488,7.4399,7.4399,66400.0
2013-01-09 15:25:00,8.41,8.42,8.41,8.42,106400.0,7.4399,7.4488,7.4399,7.4488,106400.0
2013-01-09 15:30:00,8.42,8.42,8.42,8.42,65600.0,7.4488,7.4488,7.4488,7.4488,65600.0
2013-01-09 15:35:00,8.42,8.42,8.42,8.42,38400.0,7.4488,7.4488,7.4488,7.4488,38400.0
2013-01-09 15:40:00,8.42,8.42,8.41,8.41,143200.0,7.4488,7.4488,7.4399,7.4399,143200.0
2013-01-09 15:45:00,8.41,8.43,8.41,8.43,189600.0,7.4399,7.4576,7.4399,7.4576,189600.0
2013-01-09 15:50:00,8.43,8.43,8.43,8.43,190400.0,7.4576,7.4576,7.4576,7.4576,190400.0
2013-01-09 15:55:00,8.43,8.44,8.43,8.44,381600.0,7.4576,7.4664,7.4576,7.4664,381600.0
2013-01-10 09:30:00,8.48,8.48,8.46,8.47,82400.0,7.5018,7.5018,7.4841,7.493,82400.0
2013-01-10 09:35:00,8.47,8.48,8.47,8.47,46400.0,7.493,7.5018,7.493,7.493,46400.0
2013-01-10 09:40:00,8.48,8.48,8.46,8.47,110400.0,7.5018,7.5018,7.4841,7.493,110400.0
2013-01-10 09:45:00,8.46,8.47,8.45,8.45,21600.0,7.4841,7.493,7.4753,7.4753,21600.0
2013-01-10 09:50:00,8.45,8.46,8.45,8.46,11200.0,7.4753,7.4841,7.4753,7.4841,11200.0
2013-01-10 09:55:00,8.46,8.46,8.45,8.46,16800.0,7.4841,7.4841,7.4753,7.4841,16800.0
2013-01-10 10:00:00,8.46,8.46,8.46,8.46,27200.0,7.4841,7.4841,7.4841,7.4841,27200.0
2013-01-10 10:05:00,8.46,8.46,8.46,8.46,28800.0,7.4841,7.4841,7.4841,7.4841,28800.0
2013-01-10 10:10:00,8.46,8.46,8.45,8.45,12800.0,7.4841,7.4841,7.4753,7.4753,12800.0
2013-01-10 10:15:00,8.45,8.45,8.44,8.44,19200.0,7.4753,7.4753,7.4664,7.4664,19200.0
2013-01-10 10:20:00,8.44,8.44,8.44,8.44,20000.0,7.4664,7.4664,7.4664,7.4664,20000.0
2013-01-10 10:25:00,8.44,8.44,8.43,8.43,21600.0,7.4664,7.4664,7.4576,7.4576,21600.0
2013-01-10 10:30:00,8.43,8.43,8.4,8.41,21600.0,7.4576,7.4576,7.4311,7.4399,21600.0
2013-01-10 10:35:00,8.42,8.42,8.41,8.41,19200.0,7.4488,7.4488,7.4399,7.4399,19200.0
2013-01-10 10:40:00,8.41,8.43,8.41,8.42,50400.0,7.4399,7.4576,7.4399,7.4488,50400.0
2013-01-10 10:45:00,8.43,8.43,8.42,8.42,44000.0,7.4576,7.4576,7.4488,7.4488,44000.0
2013-01-10 10:50:00,8.43,8.44,8.43,8.43,13600.0,7.4576,7.4664,7.4576,7.4576,13600.0
2013-01-10 10:55:00,8.43,8.43,8.42,8.42,10400.0,7.4576,7.4576,7.4488,7.4488,10400.0
2013-01-10 11:00:00,8.42,8.43,8.42,8.43,135200.0,7.4488,7.4576,7.4488,7.4576,135200.0
2013-01-10 11:05:00,8.43,8.44,8.43,8.44,6400.0,7.4576,7.4664,7.4576,7.4664,6400.0
2013-01-10 11:10:00,8.44,8.44,8.42,8.42,29600.0,7.4664,7.4664,7.4488,7.4488,29600.0
2013-01-10 11:15:00,8.42,8.42,8.42,8.42,42400.0,7.4488,7.4488,7.4488,7.4488,42400.0
2013-01-10 11:20:00,8.43,8.43,8.43,8.43,8000.0,7.4576,7.4576,7.4576,7.4576,8000.0
2013-01-10 11:25:00,8.43,8.44,8.43,8.44,27200.0,7.4576,7.4664,7.4576,7.4664,27200.0
2013-01-10 11:30:00,8.44,8.45,8.44,8.45,13600.0,7.4664,7.4753,7.4664,7.4753,13600.0
2013-01-10 11:35:00,8.45,8.45,8.45,8.45,39200.0,7.4753,7.4753,7.4753,7.4753,39200.0
2013-01-10 11:40:00,8.45,8.45,8.45,8.45,14400.0,7.4753,7.4753,7.4753,7.4753,14400.0
2013-01-10 11:45:00,8.45,8.45,8.44,8.44,35200.0,7.4753,7.4753,7.4664,7.4664,35200.0
2013-01-10 11:50:00,8.44,8.45,8.44,8.44,78400.0,7.4664,7.4753,7.4664,7.4664,78400.0
2013-01-10 11:55:00,8.44,8.45,8.44,8.44,17600.0,7.4664,7.4753,7.4664,7.4664,17600.0
2013-01-10 12:00:00,8.44,8.45,8.44,8.44,79200.0,7.4664,7.4753,7.4664,7.4664,79200.0
2013-01-10 12:05:00,8.44,8.45,8.44,8.44,80000.0,7.4664,7.4753,7.4664,7.4664,80000.0
2013-01-10 12:10:00,8.45,8.45,8.45,8.45,24000.0,7.4753,7.4753,7.4753,7.4753,24000.0
2013-01-10 12:15:00,8.45,8.45,8.45,8.45,45600.0,7.4753,7.4753,7.4753,7.4753,45600.0
2013-01-10 12:20:00,8.45,8.46,8.45,8.45,58400.0,7.4753,7.4841,7.4753,7.4753,58400.0
2013-01-10 12:25:00,8.45,8.45,8.45,8.45,5600.0,7.4753,7.4753,7.4753,7.4753,5600.0
2013-01-10 12:30:00,8.45,8.45,8.45,8.45,9600.0,7.4753,7.4753,7.4753,7.4753,9600.0
2013-01-10 12:35:00,8.45,8.45,8.45,8.45,28800.0,7.4753,7.4753,7.4753,7.4753,28800.0
2013-01-10 12:40:00,8.45,8.45,8.45,8.45,11200.0,7.4753,7.4753,7.4753,7.4753,11200.0
2013-01-10 12:45:00,8.45,8.46,8.45,8.46,9600.0,7.4753,7.4841,7.4753,7.4841,9600.0
2013-01-10 12:50:00,8.46,8.46,8.45,8.46,10400.0,7.4841,7.4841,7.4753,7.4841,10400.0
2013-01-10 12:55:00,8.46,8.47,8.46,8.47,29600.0,7.4841,7.493,7.4841,7.493,29600.0
2013-01-10 13:00:00,8.47,8.47,8.46,8.47,12000.0,7.493,7.493,7.4841,7.493,12000.0
2013-01-10 13:05:00,8.47,8.47,8.46,8.46,12800.0,7.493,7.493,7.4841,7.4841,12800.0
2013-01-10 13:10:00,8.46,8.46,8.46,8.46,16800.0,7.4841,7.4841,7.4841,7.4841,16800.0
2013-01-10 13:15:00,8.46,8.46,8.45,8.46,15200.0,7.4841,7.4841,7.4753,7.4841,15200.0
2013-01-10 13:20:00,8.46,8.47,8.46,8.47,101600.0,7.4841,7.493,7.4841,7.493,101600.0
2013-01-10 13:25:00,8.47,8.47,8.47,8.47,16000.0,7.493,7.493,7.493,7.493,16000.0
2013-01-10 13:30:00,8.47,8.47,8.47,8.47,28000.0,7.493,7.493,7.493,7.493,28000.0
2013-01-10 13:35:00,8.47,8.47,8.47,8.47,28000.0,7.493,7.493,7.493,7.493,28000.0
2013-01-10 13:40:00,8.47,8.47,8.47,8.47,12800.0,7.493,7.493,7.493,7.493,12800.0
2013-01-10 13:45:00,8.47,8.47,8.46,8.47,44000.0,7.493,7.493,7.4841,7.493,44000.0
2013-01-10 13:50:00,8.47,8.47,8.47,8.47,16000.0,7.493,7.493,7.493,7.493,16000.0
2013-01-10 13:55:00,8.47,8.48,8.47,8.47,36800.0,7.493,7.5018,7.493,7.493,36800.0
2013-01-10 14:00:00,8.47,8.47,8.47,8.47,28000.0,7.493,7.493,7.493,7.493,28000.0
2013-01-10 14:05:00,8.47,8.47,8.47,8.47,23200.0,7.493,7.493,7.493,7.493,23200.0
2013-01-10 14:10:00,8.47,8.47,8.46,8.47,43200.0,7.493,7.493,7.4841,7.493,43200.0
2013-01-10 14:15:00,8.47,8.47,8.47,8.47,49600.0,7.493,7.493,7.493,7.493,49600.0
2013-01-10 14:20:00,8.47,8.47,8.47,8.47,12800.0,7.493,7.493,7.493,7.493,12800.0
2013-01-10 14:25:00,8.47,8.47,8.46,8.47,19200.0,7.493,7.493,7.4841,7.493,19200.0
2013-01-10 14:30:00,8.47,8.47,8.47,8.47,8800.0,7.493,7.493,7.493,7.493,8800.0
2013-01-10 14:35:00,8.47,8.47,8.47,8.47,3200.0,7.493,7.493,7.493,7.493,3200.0
2013-01-10 14:40:00,8.47,8.48,8.47,8.48,47200.0,7.493,7.5018,7.493,7.5018,47200.0
2013-01-10 14:45:00,8.48,8.48,8.47,8.48,36000.0,7.5018,7.5018,7.493,7.5018,36000.0
2013-01-10 14:50:00,8.48,8.5,8.48,8.49,49600.0,7.5018,7.5195,7.5018,7.5107,49600.0
2013-01-10 14:55:00,8.49,8.5,8.49,8.5,132800.0,7.5107,7.5195,7.5107,7.5195,132800.0
2013-01-10 15:00:00,8.5,8.5,8.49,8.49,42400.0,7.5195,7.5195,7.5107,7.5107,42400.0
2013-01-10 15:05:00,8.49,8.49,8.48,8.48,31200.0,7.5107,7.5107,7.5018,7.5018,31200.0
2013-01-10 15:10:00,8.48,8.49,8.48,8.49,31200.0,7.5018,7.5107,7.5018,7.5107,31200.0
2013-01-10 15:15:00,8.49,8.49,8.48,8.48,30400.0,7.5107,7.5107,7.5018,7.5018,30400.0
2013-01-10 15:20:00,8.48,8.49,8.48,8.49,20800.0,7.5018,7.5107,7.5018,7.5107,20800.0
2013-01-10 15:25:00,8.49,8.49,8.48,8.49,35200.0,7.5107,7.5107,7.5018,7.5107,35200.0
2013-01-10 15:30:00,8.49,8.49,8.48,8.48,36800.0,7.5107,7.5107,7.5018,7.5018,36800.0
2013-01-10 15:35:00,8.48,8.48,8.47,8.48,81600.0,7.5018,7.5018,7.493,7.5018,81600.0
2013-01-10 15:40:00,8.47,8.48,8.47,8.48,56800.0,7.493,7.5018,7.493,7.5018,56800.0
2013-01-10 15:45:00,8.48,8.49,8.48,8.49,104800.0,7.5018,7.5107,7.5018,7.5107,104800.0
2013-01-10 15:50:00,8.49,8.49,8.48,8.48,115200.0,7.5107,7.5107,7.5018,7.5018,115200.0
2013-01-10 15:55:00,8.48,8.49,8.47,8.48,285600.0,7.5018,7.5107,7.493,7.5018,285600.0
2013-01-11 09:30:00,8.49,8.5,8.48,8.5,78400.0,7.5107,7.5195,7.5018,7.5195,78400.0
2013-01-11 09:35:00,8.49,8.5,8.48,8.48,46400.0,7.5107,7.5195,7.5018,7.5018,46400.0
2013-01-11 09:40:00,8.49,8.49,8.49,8.49,25600.0,7.5107,7.5107,7.5107,7.5107,25600.0
2013-01-11 09:45:00,8.49,8.49,8.48,8.49,41600.0,7.5107,7.5107,7.5018,7.5107,41600.0
2013-01-11 09:50:00,8.49,8.49,8.48,8.49,15200.0,7.5107,7.5107,7.5018,7.5107,15200.0
2013-01-11 09:55:00,8.49,8.49,8.48,8.49,134400.0,7.5107,7.5107,7.5018,7.5107,134400.0
2013-01-11 10:00:00,8.49,8.49,8.48,8.49,76800.0,7.5107,7.5107,7.5018,7.5107,76800.0
2013-01-11 10:05:00,8.49,8.49,8.47,8.47,95200.0,7.5107,7.5107,7.493,7.493,95200.0
2013-01-11 10:10:00,8.48,8.48,8.46,8.47,72000.0,7.5018,7.5018,7.4841,7.493,72000.0
2013-01-11 10:15:00,8.47,8.47,8.45,8.46,45600.0,7.493,7.493,7.4753,7.4841,45600.0
2013-01-11 10:20:00,8.46,8.46,8.45,8.45,32000.0,7.4841,7.4841,7.4753,7.4753,32000.0
2013-01-11 10:25:00,8.45,8.45,8.45,8.45,52000.0,7.4753,7.4753,7.4753,7.4753,52000.0
2013-01-11 10:30:00,8.45,8.47,8.45,8.47,31200.0,7.4753,7.493,7.4753,7.493,31200.0
2013-01-11 10:35:00,8.47,8.49,8.47,8.49,25600.0,7.493,7.5107,7.493,7.5107,25600.0
2013-01-11 10:40:00,8.49,8.5,8.49,8.5,106400.0,7.5107,7.5195,7.5107,7.5195,106400.0
2013-01-11 10:45:00,8.5,8.51,8.5,8.51,18400.0,7.5195,7.5284,7.5195,7.5284,18400.0
2013-01-11 10:50:00,8.51,8.51,8.51,8.51,44000.0,7.5284,7.5284,7.5284,7.5284,44000.0
2013-01-11 10:55:00,8.51,8.52,8.51,8.52,76800.0,7.5284,7.5372,7.5284,7.5372,76800.0
2013-01-11 11:00:00,8.52,8.53,8.52,8.52,34400.0,7.5372,7.5461,7.5372,7.5372,34400.0
2013-01-11 11:05:00,8.52,8.52,8.52,8.52,53600.0,7.5372,7.5372,7.5372,7.5372,53600.0
2013-01-11 11:10:00,8.52,8.52,8.51,8.51,27200.0,7.5372,7.5372,7.5284,7.5284,27200.0
2013-01-11 11:15:00,8.51,8.51,8.51,8.51,49600.0,7.5284,7.5284,7.5284,7.5284,49600.0
2013-01-11 11:20:00,8.51,8.52,8.51,8.52,44800.0,7.5284,7.5372,7.5284,7.5372,44800.0
2013-01-11 11:25:00,8.51,8.51,8.48,8.48,66400.0,7.5284,7.5284,7.5018,7.5018,66400.0
2013-01-11 11:30:00,8.48,8.48,8.48,8.48,22400.0,7.5018,7.5018,7.5018,7.5018,22400.0
2013-01-11 11:35:00,8.48,8.48,8.48,8.48,36800.0,7.5018,7.5018,7.5018,7.5018,36800.0
2013-01-11 11:40:00,8.48,8.49,8.48,8.49,33600.0,7.5018,7.5107,7.5018,7.5107,33600.0
2013-01-11 11:45:00,8.49,8.5,8.49,8.5,36000.0,7.5107,7.5195,7.5107,7.5195,36000.0
2013-01-11 11:50:00,8.5,8.51,8.5,8.51,16000.0,7.5195,7.5284,7.5195,7.5284,16000.0
2013-01-11 11:55:00,8.51,8.52,8.51,8.52,16800.0,7.5284,7.5372,7.5284,7.5372,16800.0
2013-01-11 12:00:00,8.52,8.53,8.52,8.53,326400.0,7.5372,7.5461,7.5372,7.5461,326400.0
2013-01-11 12:05:00,8.53,8.54,8.53,8.53,52800.0,7.5461,7.5549,7.5461,7.5461,52800.0
2013-01-11 12:10:00,8.53,8.53,8.53,8.53,35200.0,7.5461,7.5461,7.5461,7.5461,35200.0
2013-01-11 12:15:00,8.53,8.54,8.53,8.54,43200.0,7.5461,7.5549,7.5461,7.5549,43200.0
2013-01-11 12:20:00,8.53,8.54,8.53,8.53,21600.0,7.5461,7.5549,7.5461,7.5461,21600.0
2013-01-11 12:25:00,8.53,8.54,8.53,8.53,49600.0,7.5461,7.5549,7.5461,7.5461,49600.0
2013-01-11 12:30:00,8.53,8.53,8.52,8.52,43200.0,7.5461,7.5461,7.5372,7.5372,43200.0
2013-01-11 12:35:00,8.52,8.53,8.52,8.53,12800.0,7.5372,7.5461,7.5372,7.5461,12800.0
2013-01-11 12:40:00,8.52,8.53,8.52,8.52,6400.0,7.5372,7.5461,7.5372,7.5372,6400.0
2013-01-11 12:45:00,8.52,8.54,8.52,8.54,43200.0,7.5372,7.5549,7.5372,7.5549,43200.0
2013-01-11 12:50:00,8.54,8.54,8.53,8.54,377600.0,7.5549,7.5549,7.5461,7.5549,377600.0
2013-01-11 12:55:00,8.54,8.55,8.54,8.55,59200.0,7.5549,7.5638,7.5549,7.5638,59200.0
2013-01-11 13:00:00,8.55,8.55,8.54,8.55,15200.0,7.5638,7.5638,7.5549,7.5638,15200.0
2013-01-11 13:05:00,8.55,8.55,8.55,8.55,32000.0,7.5638,7.5638,7.5638,7.5638,32000.0
2013-01-11 13:10:00,8.55,8.55,8.55,8.55,28800.0,7.5638,7.5638,7.5638,7.5638,28800.0
2013-01-11 13:15:00,8.55,8.55,8.55,8.55,39200.0,7.5638,7.5638,7.5638,7.5638,39200.0
2013-01-11 13:20:00,8.56,8.56,8.55,8.55,37600.0,7.5726,7.5726,7.5638,7.5638,37600.0
2013-01-11 13:25:00,8.55,8.55,8.55,8.55,86400.0,7.5638,7.5638,7.5638,7.5638,86400.0
2013-01-11 13:30:00,8.55,8.56,8.55,8.56,54400.0,7.5638,7.5726,7.5638,7.5726,54400.0
2013-01-11 13:35:00,8.56,8.56,8.56,8.56,28000.0,7.5726,7.5726,7.5726,7.5726,28000.0
2013-01-11 13:40:00,8.56,8.56,8.55,8.55,62400.0,7.5726,7.5726,7.5638,7.5638,62400.0
2013-01-11 13:45:00,8.55,8.55,8.54,8.54,49600.0,7.5638,7.5638,7.5549,7.5549,49600.0
2013-01-11 13:50:00,8.54,8.54,8.54,8.54,28000.0,7.5549,7.5549,7.5549,7.5549,28000.0
2013-01-11 13:55:00,8.54,8.55,8.54,8.54,112800.0,7.5549,7.5638,7.5549,7.5549,112800.0
2013-01-11 14:00:00,8.54,8.54,8.53,8.53,73600.0,7.5549,7.5549,7.5461,7.5461,73600.0
2013-01-11 14:05:00,8.53,8.54,8.53,8.54,68000.0,7.5461,7.5549,7.5461,7.5549,68000.0
2013-01-11 14:10:00,8.54,8.55,8.54,8.55,53600.0,7.5549,7.5638,7.5549,7.5638,53600.0
2013-01-11 14:15:00,8.55,8.55,8.55,8.55,23200.0,7.5638,7.5638,7.5638,7.5638,23200.0
2013-01-11 14:20:00,8.55,8.56,8.55,8.55,36800.0,7.5638,7.5726,7.5638,7.5638,36800.0
2013-01-11 14:25:00,8.55,8.55,8.55,8.55,55200.0,7.5638,7.5638,7.5638,7.5638,55200.0
2013-01-11 14:30:00,8.55,8.55,8.55,8.55,47200.0,7.5638,7.5638,7.5638,7.5638,47200.0
2013-01-11 14:35:00,8.55,8.56,8.55,8.56,26400.0,7.5638,7.5726,7.5638,7.5726,26400.0
2013-01-11 14:40:00,8.55,8.55,8.54,8.54,29600.0,7.5638,7.5638,7.5549,7.5549,29600.0
2013-01-11 14:45:00,8.54,8.54,8.54,8.54,40800.0,7.5549,7.5549,7.5549,7.5549,40800.0
2013-01-11 14:50:00,8.54,8.54,8.53,8.54,44800.0,7.5549,7.5549,7.5461,7.5549,44800.0
2013-01-11 14:55:00,8.54,8.54,8.54,8.54,56800.0,7.5549,7.5549,7.5549,7.5549,56800.0
2013-01-11 15:00:00,8.54,8.54,8.53,8.54,44800.0,7.5549,7.5549,7.5461,7.5549,44800.0
2013-01-11 15:05:00,8.54,8.54,8.54,8.54,58400.0,7.5549,7.5549,7.5549,7.5549,58400.0
2013-01-11 15:10:00,8.54,8.54,8.54,8.54,39200.0,7.5549,7.5549,7.5549,7.5549,39200.0
2013-01-11 15:15:00,8.54,8.55,8.54,8.54,59200.0,7.5549,7.5638,7.5549,7.5549,59200.0
2013-01-11 15:20:00,8.54,8.55,8.54,8.54,95200.0,7.5549,7.5638,7.5549,7.5549,95200.0
2013-01-11 15:25:00,8.54,8.55,8.54,8.55,75200.0,7.5549,7.5638,7.5549,7.5638,75200.0
2013-01-11 15:30:00,8.55,8.55,8.54,8.54,72800.0,7.5638,7.5638,7.5549,7.5549,72800.0
2013-01-11 15:35:00,8.54,8.55,8.54,8.54,66400.0,7.5549,7.5638,7.5549,7.5549,66400.0
2013-01-11 15:40:00,8.54,8.54,8.54,8.54,84800.0,7.5549,7.5549,7.5549,7.5549,84800.0
2013-01-11 15:45:00,8.54,8.54,8.54,8.54,76000.0,7.5549,7.5549,7.5549,7.5549,76000.0
2013-01-11 15:50:00,8.54,8.55,8.54,8.55,172000.0,7.5549,7.5638,7.5549,7.5638,172000.0
2013-01-11 15:55:00,8.54,8.55,8.54,8.55,132000.0,7.5549,7.5638,7.5549,7.5638,132000.0
2013-01-14 09:30:00,8.56,8.65,8.55,8.58,204000.0,7.5726,7.6522,7.5638,7.5903,204000.0
2013-01-14 09:35:00,8.58,8.58,8.56,8.57,33600.0,7.5903,7.5903,7.5726,7.5815,33600.0
2013-01-14 09:40:00,8.57,8.58,8.55,8.56,48000.0,7.5815,7.5903,7.5638,7.5726,48000.0
2013-01-14 09:45:00,8.55,8.56,8.54,8.55,83200.0,7.5638,7.5726,7.5549,7.5638,83200.0
2013-01-14 09:50:00,8.55,8.55,8.51,8.51,29600.0,7.5638,7.5638,7.5284,7.5284,29600.0
2013-01-14 09:55:00,8.52,8.53,8.51,8.52,23200.0,7.5372,7.5461,7.5284,7.5372,23200.0
2013-01-14 10:00:00,8.52,8.53,8.52,8.53,29600.0,7.5372,7.5461,7.5372,7.5461,29600.0
2013-01-14 10:05:00,8.53,8.54,8.53,8.53,17600.0,7.5461,7.5549,7.5461,7.5461,17600.0
2013-01-14 10:10:00,8.54,8.54,8.53,8.53,24800.0,7.5549,7.5549,7.5461,7.5461,24800.0
2013-01-14 10:15:00,8.53,8.55,8.53,8.54,20000.0,7.5461,7.5638,7.5461,7.5549,20000.0
2013-01-14 10:20:00,8.54,8.54,8.53,8.54,15200.0,7.5549,7.5549,7.5461,7.5549,15200.0
2013-01-14 10:25:00,8.53,8.55,8.53,8.54,58400.0,7.5461,7.5638,7.5461,7.5549,58400.0
2013-01-14 10:30:00,8.55,8.55,8.54,8.55,43200.0,7.5638,7.5638,7.5549,7.5638,43200.0
2013-01-14 10:35:00,8.55,8.55,8.55,8.55,64000.0,7.5638,7.5638,7.5638,7.5638,64000.0
2013-01-14 10:40:00,8.55,8.55,8.55,8.55,32000.0,7.5638,7.5638,7.5638,7.5638,32000.0
2013-01-14 10:45:00,8.55,8.55,8.55,8.55,12000.0,7.5638,7.5638,7.5638,7.5638,12000.0
2013-01-14 10:50:00,8.55,8.56,8.55,8.55,20800.0,7.5638,7.5726,7.5638,7.5638,20800.0
2013-01-14 10:55:00,8.55,8.55,8.54,8.54,23200.0,7.5638,7.5638,7.5549,7.5549,23200.0
2013-01-14 11:00:00,8.54,8.54,8.53,8.53,25600.0,7.5549,7.5549,7.5461,7.5461,25600.0
2013-01-14 11:05:00,8.53,8.53,8.53,8.53,6400.0,7.5461,7.5461,7.5461,7.5461,6400.0
2013-01-14 11:10:00,8.53,8.54,8.53,8.53,13600.0,7.5461,7.5549,7.5461,7.5461,13600.0
2013-01-14 11:15:00,8.53,8.53,8.52,8.52,21600.0,7.5461,7.5461,7.5372,7.5372,21600.0
2013-01-14 11:20:00,8.53,8.53,8.51,8.52,16000.0,7.5461,7.5461,7.5284,7.5372,16000.0
2013-01-14 11:25:00,8.51,8.52,8.51,8.52,32800.0,7.5284,7.5372,7.5284,7.5372,32800.0
2013-01-14 11:30:00,8.52,8.52,8.51,8.51,22400.0,7.5372,7.5372,7.5284,7.5284,22400.0
2013-01-14 11:35:00,8.51,8.51,8.5,8.5,64800.0,7.5284,7.5284,7.5195,7.5195,64800.0
2013-01-14 11:40:00,8.5,8.5,8.49,8.5,17600.0,7.5195,7.5195,7.5107,7.5195,17600.0
2013-01-14 11:45:00,8.5,8.51,8.5,8.51,18400.0,7.5195,7.5284,7.5195,7.5284,18400.0
2013-01-14 11:50:00,8.5,8.51,8.5,8.5,24800.0,7.5195,7.5284,7.5195,7.5195,24800.0
2013-01-14 11:55:00,8.5,8.51,8.5,8.5,84800.0,7.5195,7.5284,7.5195,7.5195,84800.0
2013-01-14 12:00:00,8.5,8.52,8.5,8.51,69600.0,7.5195,7.5372,7.5195,7.5284,69600.0
2013-01-14 12:05:00,8.51,8.52,8.51,8.51,16800.0,7.5284,7.5372,7.5284,7.5284,16800.0
2013-01-14 12:10:00,8.51,8.52,8.51,8.51,12000.0,7.5284,7.5372,7.5284,7.5284,12000.0
2013-01-14 12:15:00,8.51,8.52,8.51,8.51,24000.0,7.5284,7.5372,7.5284,7.5284,24000.0
2013-01-14 12:20:00,8.51,8.51,8.5,8.51,33600.0,7.5284,7.5284,7.5195,7.5284,33600.0
2013-01-14 12:25:00,8.51,8.51,8.5,8.5,22400.0,7.5284,7.5284,7.5195,7.5195,22400.0
2013-01-14 12:30:00,8.5,8.51,8.5,8.5,20000.0,7.5195,7.5284,7.5195,7.5195,20000.0
2013-01-14 12:35:00,8.5,8.5,8.5,8.5,9600.0,7.5195,7.5195,7.5195,7.5195,9600.0
2013-01-14 12:40:00,8.5,8.5,8.49,8.49,20800.0,7.5195,7.5195,7.5107,7.5107,20800.0
2013-01-14 12:45:00,8.5,8.5,8.49,8.5,28800.0,7.5195,7.5195,7.5107,7.5195,28800.0
2013-01-14 12:50:00,8.5,8.5,8.49,8.49,22400.0,7.5195,7.5195,7.5107,7.5107,22400.0
2013-01-14 12:55:00,8.49,8.5,8.49,8.5,108000.0,7.5107,7.5195,7.5107,7.5195,108000.0
2013-01-14 13:00:00,8.5,8.5,8.49,8.49,16000.0,7.5195,7.5195,7.5107,7.5107,16000.0
2013-01-14 13:05:00,8.49,8.49,8.49,8.49,11200.0,7.5107,7.5107,7.5107,7.5107,11200.0
2013-01-14 13:10:00,8.49,8.49,8.48,8.48,12000.0,7.5107,7.5107,7.5018,7.5018,12000.0
2013-01-14 13:15:00,8.48,8.49,8.48,8.49,24800.0,7.5018,7.5107,7.5018,7.5107,24800.0
2013-01-14 13:20:00,8.49,8.5,8.49,8.5,40800.0,7.5107,7.5195,7.5107,7.5195,40800.0
2013-01-14 13:25:00,8.5,8.51,8.5,8.51,44800.0,7.5195,7.5284,7.5195,7.5284,44800.0
2013-01-14 13:30:00,8.51,8.51,8.51,8.51,4800.0,7.5284,7.5284,7.5284,7.5284,4800.0
2013-01-14 13:35:00,8.51,8.51,8.51,8.51,24000.0,7.5284,7.5284,7.5284,7.5284,24000.0
2013-01-14 13:40:00,8.51,8.52,8.51,8.51,16800.0,7.5284,7.5372,7.5284,7.5284,16800.0
2013-01-14 13:45:00,8.51,8.51,8.5,8.51,27200.0,7.5284,7.5284,7.5195,7.5284,27200.0
2013-01-14 13:50:00,8.51,8.51,8.5,8.51,14400.0,7.5284,7.5284,7.5195,7.5284,14400.0
2013-01-14 13:55:00,8.51,8.51,8.5,8.5,16800.0,7.5284,7.5284,7.5195,7.5195,16800.0
2013-01-14 14:00:00,8.5,8.52,8.49,8.52,72800.0,7.5195,7.5372,7.5107,7.5372,72800.0
2013-01-14 14:05:00,8.51,8.52,8.51,8.52,33600.0,7.5284,7.5372,7.5284,7.5372,33600.0
2013-01-14 14:10:00,8.52,8.52,8.51,8.52,58400.0,7.5372,7.5372,7.5284,7.5372,58400.0
2013-01-14 14:15:00,8.51,8.52,8.51,8.52,17600.0,7.5284,7.5372,7.5284,7.5372,17600.0
2013-01-14 14:20:00,8.52,8.52,8.51,8.51,21600.0,7.5372,7.5372,7.5284,7.5284,21600.0
2013-01-14 14:25:00,8.52,8.52,8.51,8.51,39200.0,7.5372,7.5372,7.5284,7.5284,39200.0
2013-01-14 14:30:00,8.51,8.52,8.51,8.52,36000.0,7.5284,7.5372,7.5284,7.5372,36000.0
2013-01-14 14:35:00,8.52,8.52,8.51,8.51,52800.0,7.5372,7.5372,7.5284,7.5284,52800.0
2013-01-14 14:40:00,8.52,8.52,8.51,8.52,32800.0,7.5372,7.5372,7.5284,7.5372,32800.0
2013-01-14 14:45:00,8.51,8.52,8.51,8.52,56800.0,7.5284,7.5372,7.5284,7.5372,56800.0
2013-01-14 14:50:00,8.52,8.52,8.52,8.52,28800.0,7.5372,7.5372,7.5372,7.5372,28800.0
2013-01-14 14:55:00,8.52,8.52,8.52,8.52,20800.0,7.5372,7.5372,7.5372,7.5372,20800.0
2013-01-14 15:00:00,8.52,8.53,8.52,8.53,62400.0,7.5372,7.5461,7.5372,7.5461,62400.0
2013-01-14 15:05:00,8.53,8.54,8.53,8.53,49600.0,7.5461,7.5549,7.5461,7.5461,49600.0
2013-01-14 15:10:00,8.54,8.54,8.53,8.53,128800.0,7.5549,7.5549,7.5461,7.5461,128800.0
2013-01-14 15:15:00,8.53,8.54,8.53,8.53,63200.0,7.5461,7.5549,7.5461,7.5461,63200.0
2013-01-14 15:20:00,8.53,8.53,8.53,8.53,60000.0,7.5461,7.5461,7.5461,7.5461,60000.0
2013-01-14 15:25:00,8.53,8.53,8.53,8.53,96800.0,7.5461,7.5461,7.5461,7.5461,96800.0
2013-01-14 15:30:00,8.53,8.53,8.52,8.52,112800.0,7.5461,7.5461,7.5372,7.5372,112800.0
2013-01-14 15:35:00,8.52,8.52,8.51,8.52,92800.0,7.5372,7.5372,7.5284,7.5372,92800.0
2013-01-14 15:40:00,8.51,8.52,8.51,8.51,84800.0,7.5284,7.5372,7.5284,7.5284,84800.0
2013-01-14 15:45:00,8.51,8.51,8.51,8.51,117600.0,7.5284,7.5284,7.5284,7.5284,117600.0
2013-01-14 15:50:00,8.51,8.51,8.5,8.5,183200.0,7.5284,7.5284,7.5195,7.5195,183200.0
2013-01-14 15:55:00,8.5,8.52,8.5,8.52,228800.0,7.5195,7.5372,7.5195,7.5372,228800.0
2013-01-15 09:30:00,8.46,8.5,8.45,8.45,102400.0,7.4841,7.5195,7.4753,7.4753,102400.0
2013-01-15 09:35:00,8.45,8.49,8.45,8.48,64800.0,7.4753,7.5107,7.4753,7.5018,64800.0
2013-01-15 09:40:00,8.47,8.48,8.44,8.44,45600.0,7.493,7.5018,7.4664,7.4664,45600.0
2013-01-15 09:45:00,8.45,8.46,8.44,8.45,43200.0,7.4753,7.4841,7.4664,7.4753,43200.0
2013-01-15 09:50:00,8.45,8.46,8.43,8.44,76800.0,7.4753,7.4841,7.4576,7.4664,76800.0
2013-01-15 09:55:00,8.44,8.45,8.44,8.45,71200.0,7.4664,7.4753,7.4664,7.4753,71200.0
2013-01-15 10:00:00,8.45,8.46,8.45,8.46,49600.0,7.4753,7.4841,7.4753,7.4841,49600.0
2013-01-15 10:05:00,8.46,8.46,8.45,8.46,24000.0,7.4841,7.4841,7.4753,7.4841,24000.0
2013-01-15 10:10:00,8.46,8.48,8.46,8.47,129600.0,7.4841,7.5018,7.4841,7.493,129600.0
2013-01-15 10:15:00,8.47,8.47,8.46,8.46,78400.0,7.493,7.493,7.4841,7.4841,78400.0
2013-01-15 10:20:00,8.46,8.46,8.45,8.46,151200.0,7.4841,7.4841,7.4753,7.4841,151200.0
2013-01-15 10:25:00,8.46,8.47,8.46,8.46,33600.0,7.4841,7.493,7.4841,7.4841,33600.0
2013-01-15 10:30:00,8.47,8.47,8.46,8.47,40800.0,7.493,7.493,7.4841,7.493,40800.0
2013-01-15 10:35:00,8.47,8.47,8.47,8.47,57600.0,7.493,7.493,7.493,7.493,57600.0
2013-01-15 10:40:00,8.47,8.48,8.47,8.48,49600.0,7.493,7.5018,7.493,7.5018,49600.0
2013-01-15 10:45:00,8.48,8.49,8.48,8.49,51200.0,7.5018,7.5107,7.5018,7.5107,51200.0
2013-01-15 10:50:00,8.49,8.51,8.48,8.5,342400.0,7.5107,7.5284,7.5018,7.5195,342400.0
2013-01-15 10:55:00,8.5,8.51,8.49,8.51,37600.0,7.5195,7.5284,7.5107,7.5284,37600.0
2013-01-15 11:00:00,8.51,8.51,8.5,8.5,22400.0,7.5284,7.5284,7.5195,7.5195,22400.0
2013-01-15 11:05:00,8.5,8.51,8.5,8.5,25600.0,7.5195,7.5284,7.5195,7.5195,25600.0
2013-01-15 11:10:00,8.5,8.51,8.5,8.51,24000.0,7.5195,7.5284,7.5195,7.5284,24000.0
2013-01-15 11:15:00,8.51,8.52,8.51,8.52,28000.0,7.5284,7.5372,7.5284,7.5372,28000.0
2013-01-15 11:20:00,8.51,8.51,8.5,8.51,36000.0,7.5284,7.5284,7.5195,7.5284,36000.0
2013-01-15 11:25:00,8.51,8.52,8.51,8.51,15200.0,7.5284,7.5372,7.5284,7.5284,15200.0
2013-01-15 11:30:00,8.51,8.51,8.51,8.51,17600.0,7.5284,7.5284,7.5284,7.5284,17600.0
2013-01-15 11:35:00,8.51,8.51,8.5,8.51,26400.0,7.5284,7.5284,7.5195,7.5284,26400.0
2013-01-15 11:40:00,8.5,8.51,8.5,8.51,9600.0,7.5195,7.5284,7.5195,7.5284,9600.0
2013-01-15 11:45:00,8.51,8.51,8.51,8.51,33600.0,7.5284,7.5284,7.5284,7.5284,33600.0
2013-01-15 11:50:00,8.51,8.51,8.5,8.5,9600.0,7.5284,7.5284,7.5195,7.5195,9600.0
2013-01-15 11:55:00,8.5,8.51,8.5,8.5,36800.0,7.5195,7.5284,7.5195,7.5195,36800.0
2013-01-15 12:00:00,8.51,8.51,8.5,8.51,23200.0,7.5284,7.5284,7.5195,7.5284,23200.0
2013-01-15 12:05:00,8.51,8.51,8.51,8.51,40000.0,7.5284,7.5284,7.5284,7.5284,40000.0
2013-01-15 12:10:00,8.51,8.52,8.51,8.51,16000.0,7.5284,7.5372,7.5284,7.5284,16000.0
2013-01-15 12:15:00,8.51,8.53,8.51,8.51,200800.0,7.5284,7.5461,7.5284,7.5284,200800.0
2013-01-15 12:20:00,8.51,8.51,8.51,8.51,23200.0,7.5284,7.5284,7.5284,7.5284,23200.0
2013-01-15 12:25:00,8.51,8.51,8.5,8.51,24800.0,7.5284,7.5284,7.5195,7.5284,24800.0
2013-01-15 12:30:00,8.51,8.51,8.51,8.51,21600.0,7.5284,7.5284,7.5284,7.5284,21600.0
2013-01-15 12:35:00,8.52,8.52,8.51,8.51,32800.0,7.5372,7.5372,7.5284,7.5284,32800.0
2013-01-15 12:40:00,8.51,8.51,8.51,8.51,27200.0,7.5284,7.5284,7.5284,7.5284,27200.0
2013-01-15 12:45:00,8.51,8.51,8.5,8.5,27200.0,7.5284,7.5284,7.5195,7.5195,27200.0
2013-01-15 12:50:00,8.5,8.51,8.5,8.51,16000.0,7.5195,7.5284,7.5195,7.5284,16000.0
2013-01-15 12:55:00,8.51,8.51,8.5,8.51,31200.0,7.5284,7.5284,7.5195,7.5284,31200.0
2013-01-15 13:00:00,8.51,8.51,8.5,8.51,26400.0,7.5284,7.5284,7.5195,7.5284,26400.0
2013-01-15 13:05:00,8.51,8.52,8.51,8.52,21600.0,7.5284,7.5372,7.5284,7.5372,21600.0
2013-01-15 13:10:00,8.51,8.52,8.51,8.51,16000.0,7.5284,7.5372,7.5284,7.5284,16000.0
2013-01-15 13:15:00,8.51,8.52,8.51,8.52,17600.0,7.5284,7.5372,7.5284,7.5372,17600.0
2013-01-15 13:20:00,8.52,8.52,8.51,8.51,32000.0,7.5372,7.5372,7.5284,7.5284,32000.0
2013-01-15 13:25:00,8.51,8.52,8.51,8.51,77600.0,7.5284,7.5372,7.5284,7.5284,77600.0
2013-01-15 13:30:00,8.51,8.51,8.5,8.5,485600.0,7.5284,7.5284,7.5195,7.5195,485600.0
2013-01-15 13:35:00,8.51,8.51,8.5,8.5,115200.0,7.5284,7.5284,7.5195,7.5195,115200.0
2013-01-15 13:40:00,8.5,8.5,8.48,8.48,113600.0,7.5195,7.5195,7.5018,7.5018,113600.0
2013-01-15 13:45:00,8.49,8.49,8.48,8.48,59200.0,7.5107,7.5107,7.5018,7.5018,59200.0
2013-01-15 13:50:00,8.48,8.49,8.48,8.48,61600.0,7.5018,7.5107,7.5018,7.5018,61600.0
2013-01-15 13:55:00,8.48,8.48,8.47,8.47,110400.0,7.5018,7.5018,7.493,7.493,110400.0
2013-01-15 14:00:00,8.48,8.48,8.47,8.48,136000.0,7.5018,7.5018,7.493,7.5018,136000.0
2013-01-15 14:05:00,8.48,8.48,8.47,8.48,64800.0,7.5018,7.5018,7.493,7.5018,64800.0
2013-01-15 14:10:00,8.48,8.49,8.48,8.49,246400.0,7.5018,7.5107,7.5018,7.5107,246400.0
2013-01-15 14:15:00,8.49,8.49,8.48,8.49,65600.0,7.5107,7.5107,7.5018,7.5107,65600.0
2013-01-15 14:20:00,8.48,8.49,8.48,8.49,53600.0,7.5018,7.5107,7.5018,7.5107,53600.0
2013-01-15 14:25:00,8.49,8.49,8.48,8.48,104000.0,7.5107,7.5107,7.5018,7.5018,104000.0
2013-01-15 14:30:00,8.48,8.49,8.48,8.48,37600.0,7.5018,7.5107,7.5018,7.5018,37600.0
2013-01-15 14:35:00,8.48,8.49,8.48,8.48,39200.0,7.5018,7.5107,7.5018,7.5018,39200.0
2013-01-15 14:40:00,8.49,8.49,8.48,8.48,82400.0,7.5107,7.5107,7.5018,7.5018,82400.0
2013-01-15 14:45:00,8.48,8.49,8.48,8.49,71200.0,7.5018,7.5107,7.5018,7.5107,71200.0
2013-01-15 14:50:00,8.49,8.49,8.48,8.49,130400.0,7.5107,7.5107,7.5018,7.5107,130400.0
2013-01-15 14:55:00,8.49,8.49,8.49,8.49,36800.0,7.5107,7.5107,7.5107,7.5107,36800.0
2013-01-15 15:00:00,8.49,8.5,8.49,8.49,139200.0,7.5107,7.5195,7.5107,7.5107,139200.0
2013-01-15 15:05:00,8.49,8.49,8.49,8.49,151200.0,7.5107,7.5107,7.5107,7.5107,151200.0
2013-01-15 15:10:00,8.49,8.49,8.49,8.49,75200.0,7.5107,7.5107,7.5107,7.5107,75200.0
2013-01-15 15:15:00,8.49,8.49,8.49,8.49,120000.0,7.5107,7.5107,7.5107,7.5107,120000.0
2013-01-15 15:20:00,8.49,8.49,8.49,8.49,176000.0,7.5107,7.5107,7.5107,7.5107,176000.0
2013-01-15 15:25:00,8.49,8.49,8.49,8.49,82400.0,7.5107,7.5107,7.5107,7.5107,82400.0
2013-01-15 15:30:00,8.49,8.51,8.49,8.51,123200.0,7.5107,7.5284,7.5107,7.5284,123200.0
2013-01-15 15:35:00,8.51,8.53,8.51,8.52,101600.0,7.5284,7.5461,7.5284,7.5372,101600.0
2013-01-15 15:40:00,8.52,8.54,8.52,8.54,96000.0,7.5372,7.5549,7.5372,7.5549,96000.0
2013-01-15 15:45:00,8.54,8.54,8.53,8.54,125600.0,7.5549,7.5549,7.5461,7.5549,125600.0
2013-01-15 15:50:00,8.54,8.54,8.53,8.54,162400.0,7.5549,7.5549,7.5461,7.5549,162400.0
2013-01-15 15:55:00,8.54,8.55,8.54,8.54,212000.0,7.5549,7.5638,7.5549,7.5549,212000.0
2013-01-16 09:30:00,8.54,8.57,8.52,8.55,309600.0,7.5549,7.5815,7.5372,7.5638,309600.0
2013-01-16 09:35:00,8.54,8.55,8.51,8.52,166400.0,7.5549,7.5638,7.5284,7.5372,166400.0
2013-01-16 09:40:00,8.52,8.52,8.5,8.51,107200.0,7.5372,7.5372,7.5195,7.5284,107200.0
2013-01-16 09:45:00,8.5,8.54,8.5,8.54,117600.0,7.5195,7.5549,7.5195,7.5549,117600.0
2013-01-16 09:50:00,8.53,8.53,8.5,8.5,113600.0,7.5461,7.5461,7.5195,7.5195,113600.0
2013-01-16 09:55:00,8.51,8.52,8.49,8.52,59200.0,7.5284,7.5372,7.5107,7.5372,59200.0
2013-01-16 10:00:00,8.52,8.52,8.51,8.51,52000.0,7.5372,7.5372,7.5284,7.5284,52000.0
2013-01-16 10:05:00,8.51,8.51,8.51,8.51,68800.0,7.5284,7.5284,7.5284,7.5284,68800.0
2013-01-16 10:10:00,8.52,8.54,8.52,8.53,44800.0,7.5372,7.5549,7.5372,7.5461,44800.0
2013-01-16 10:15:00,8.53,8.53,8.51,8.52,50400.0,7.5461,7.5461,7.5284,7.5372,50400.0
2013-01-16 10:20:00,8.52,8.52,8.51,8.51,28000.0,7.5372,7.5372,7.5284,7.5284,28000.0
2013-01-16 10:25:00,8.51,8.52,8.51,8.52,22400.0,7.5284,7.5372,7.5284,7.5372,22400.0
2013-01-16 10:30:00,8.51,8.52,8.51,8.51,64000.0,7.5284,7.5372,7.5284,7.5284,64000.0
2013-01-16 10:35:00,8.52,8.52,8.51,8.52,15200.0,7.5372,7.5372,7.5284,7.5372,15200.0
2013-01-16 10:40:00,8.52,8.52,8.51,8.52,48800.0,7.5372,7.5372,7.5284,7.5372,48800.0
2013-01-16 10:45:00,8.51,8.52,8.51,8.52,40800.0,7.5284,7.5372,7.5284,7.5372,40800.0
2013-01-16 10:50:00,8.51,8.52,8.51,8.51,16000.0,7.5284,7.5372,7.5284,7.5284,16000.0
2013-01-16 10:55:00,8.52,8.52,8.51,8.51,49600.0,7.5372,7.5372,7.5284,7.5284,49600.0
2013-01-16 11:00:00,8.51,8.52,8.51,8.51,136800.0,7.5284,7.5372,7.5284,7.5284,136800.0
2013-01-16 11:05:00,8.51,8.52,8.5,8.52,209600.0,7.5284,7.5372,7.5195,7.5372,209600.0
2013-01-16 11:10:00,8.52,8.52,8.51,8.51,12800.0,7.5372,7.5372,7.5284,7.5284,12800.0
2013-01-16 11:15:00,8.52,8.52,8.51,8.51,22400.0,7.5372,7.5372,7.5284,7.5284,22400.0
2013-01-16 11:20:00,8.51,8.52,8.51,8.52,28000.0,7.5284,7.5372,7.5284,7.5372,28000.0
2013-01-16 11:25:00,8.52,8.53,8.52,8.53,420000.0,7.5372,7.5461,7.5372,7.5461,420000.0
2013-01-16 11:30:00,8.52,8.53,8.52,8.53,19200.0,7.5372,7.5461,7.5372,7.5461,19200.0
2013-01-16 11:35:00,8.52,8.53,8.52,8.52,279200.0,7.5372,7.5461,7.5372,7.5372,279200.0
2013-01-16 11:40:00,8.52,8.53,8.52,8.52,39200.0,7.5372,7.5461,7.5372,7.5372,39200.0
2013-01-16 11:45:00,8.52,8.52,8.52,8.52,32800.0,7.5372,7.5372,7.5372,7.5372,32800.0
2013-01-16 11:50:00,8.52,8.52,8.52,8.52,37600.0,7.5372,7.5372,7.5372,7.5372,37600.0
2013-01-16 11:55:00,8.52,8.53,8.52,8.52,8000.0,7.5372,7.5461,7.5372,7.5372,8000.0
2013-01-16 12:00:00,8.52,8.52,8.52,8.52,1020800.0,7.5372,7.5372,7.5372,7.5372,1020800.0
2013-01-16 12:05:00,8.52,8.52,8.52,8.52,28000.0,7.5372,7.5372,7.5372,7.5372,28000.0
2013-01-16 12:10:00,8.52,8.53,8.52,8.52,8800.0,7.5372,7.5461,7.5372,7.5372,8800.0
2013-01-16 12:15:00,8.53,8.53,8.52,8.53,8800.0,7.5461,7.5461,7.5372,7.5461,8800.0
2013-01-16 12:20:00,8.53,8.54,8.53,8.53,34400.0,7.5461,7.5549,7.5461,7.5461,34400.0
2013-01-16 12:25:00,8.53,8.54,8.53,8.54,331200.0,7.5461,7.5549,7.5461,7.5549,331200.0
2013-01-16 12:30:00,8.53,8.53,8.53,8.53,14400.0,7.5461,7.5461,7.5461,7.5461,14400.0
2013-01-16 12:35:00,8.53,8.53,8.53,8.53,29600.0,7.5461,7.5461,7.5461,7.5461,29600.0
2013-01-16 12:40:00,8.53,8.53,8.52,8.53,18400.0,7.5461,7.5461,7.5372,7.5461,18400.0
2013-01-16 12:45:00,8.53,8.53,8.52,8.53,348800.0,7.5461,7.5461,7.5372,7.5461,348800.0
2013-01-16 12:50:00,8.52,8.52,8.51,8.52,41600.0,7.5372,7.5372,7.5284,7.5372,41600.0
2013-01-16 12:55:00,8.52,8.54,8.52,8.54,19200.0,7.5372,7.5549,7.5372,7.5549,19200.0
2013-01-16 13:00:00,8.53,8.54,8.53,8.54,24800.0,7.5461,7.5549,7.5461,7.5549,24800.0
2013-01-16 13:05:00,8.54,8.54,8.53,8.54,24800.0,7.5549,7.5549,7.5461,7.5549,24800.0
2013-01-16 13:10:00,8.53,8.54,8.53,8.53,84800.0,7.5461,7.5549,7.5461,7.5461,84800.0
2013-01-16 13:15:00,8.53,8.53,8.53,8.53,36000.0,7.5461,7.5461,7.5461,7.5461,36000.0
2013-01-16 13:20:00,8.53,8.54,8.52,8.53,12800.0,7.5461,7.5549,7.5372,7.5461,12800.0
2013-01-16 13:25:00,8.54,8.54,8.53,8.53,35200.0,7.5549,7.5549,7.5461,7.5461,35200.0
2013-01-16 13:30:00,8.54,8.54,8.53,8.54,28000.0,7.5549,7.5549,7.5461,7.5549,28000.0
2013-01-16 13:35:00,8.54,8.54,8.53,8.54,50400.0,7.5549,7.5549,7.5461,7.5549,50400.0
2013-01-16 13:40:00,8.54,8.54,8.52,8.53,40000.0,7.5549,7.5549,7.5372,7.5461,40000.0
2013-01-16 13:45:00,8.53,8.53,8.52,8.53,30400.0,7.5461,7.5461,7.5372,7.5461,30400.0
2013-01-16 13:50:00,8.53,8.53,8.52,8.52,14400.0,7.5461,7.5461,7.5372,7.5372,14400.0
2013-01-16 13:55:00,8.53,8.53,8.52,8.53,26400.0,7.5461,7.5461,7.5372,7.5461,26400.0
2013-01-16 14:00:00,8.53,8.53,8.52,8.53,20800.0,7.5461,7.5461,7.5372,7.5461,20800.0
2013-01-16 14:05:00,8.53,8.53,8.51,8.51,444800.0,7.5461,7.5461,7.5284,7.5284,444800.0
2013-01-16 14:10:00,8.52,8.52,8.51,8.52,14400.0,7.5372,7.5372,7.5284,7.5372,14400.0
2013-01-16 14:15:00,8.52,8.53,8.52,8.53,22400.0,7.5372,7.5461,7.5372,7.5461,22400.0
2013-01-16 14:20:00,8.53,8.54,8.53,8.53,124000.0,7.5461,7.5549,7.5461,7.5461,124000.0
2013-01-16 14:25:00,8.53,8.54,8.53,8.54,18400.0,7.5461,7.5549,7.5461,7.5549,18400.0
2013-01-16 14:30:00,8.54,8.54,8.53,8.54,32000.0,7.5549,7.5549,7.5461,7.5549,32000.0
2013-01-16 14:35:00,8.55,8.56,8.55,8.56,84000.0,7.5638,7.5726,7.5638,7.5726,84000.0
2013-01-16 14:40:00,8.56,8.56,8.56,8.56,34400.0,7.5726,7.5726,7.5726,7.5726,34400.0
2013-01-16 14:45:00,8.56,8.57,8.56,8.56,28800.0,7.5726,7.5815,7.5726,7.5726,28800.0
2013-01-16 14:50:00,8.56,8.58,8.56,8.57,84000.0,7.5726,7.5903,7.5726,7.5815,84000.0
2013-01-16 14:55:00,8.58,8.58,8.56,8.58,108800.0,7.5903,7.5903,7.5726,7.5903,108800.0
2013-01-16 15:00:00,8.57,8.58,8.57,8.57,139200.0,7.5815,7.5903,7.5815,7.5815,139200.0
2013-01-16 15:05:00,8.57,8.57,8.56,8.56,192800.0,7.5815,7.5815,7.5726,7.5726,192800.0
2013-01-16 15:10:00,8.56,8.56,8.54,8.54,108800.0,7.5726,7.5726,7.5549,7.5549,108800.0
2013-01-16 15:15:00,8.54,8.54,8.51,8.52,119200.0,7.5549,7.5549,7.5284,7.5372,119200.0
2013-01-16 15:20:00,8.51,8.54,8.51,8.52,197600.0,7.5284,7.5549,7.5284,7.5372,197600.0
2013-01-16 15:25:00,8.52,8.52,8.5,8.51,64000.0,7.5372,7.5372,7.5195,7.5284,64000.0
2013-01-16 15:30:00,8.5,8.51,8.5,8.51,229600.0,7.5195,7.5284,7.5195,7.5284,229600.0
2013-01-16 15:35:00,8.51,8.51,8.51,8.51,239200.0,7.5284,7.5284,7.5284,7.5284,239200.0
2013-01-16 15:40:00,8.51,8.53,8.51,8.52,137600.0,7.5284,7.5461,7.5284,7.5372,137600.0
2013-01-16 15:45:00,8.53,8.55,8.52,8.54,263200.0,7.5461,7.5638,7.5372,7.5549,263200.0
2013-01-16 15:50:00,8.54,8.54,8.52,8.53,184000.0,7.5549,7.5549,7.5372,7.5461,184000.0
2013-01-16 15:55:00,8.53,8.54,8.51,8.53,624800.0,7.5461,7.5549,7.5284,7.5461,624800.0
2013-01-17 09:30:00,8.51,8.61,8.36,8.53,209600.0,7.5284,7.6168,7.3957,7.5461,209600.0
2013-01-17 09:35:00,8.55,8.55,8.46,8.47,182400.0,7.5638,7.5638,7.4841,7.493,182400.0
2013-01-17 09:40:00,8.47,8.58,8.47,8.56,168000.0,7.493,7.5903,7.493,7.5726,168000.0
2013-01-17 09:45:00,8.56,8.56,8.49,8.53,84800.0,7.5726,7.5726,7.5107,7.5461,84800.0
2013-01-17 09:50:00,8.55,8.55,8.53,8.53,45600.0,7.5638,7.5638,7.5461,7.5461,45600.0
2013-01-17 09:55:00,8.54,8.55,8.54,8.55,34400.0,7.5549,7.5638,7.5549,7.5638,34400.0
2013-01-17 10:00:00,8.55,8.57,8.53,8.53,105600.0,7.5638,7.5815,7.5461,7.5461,105600.0
2013-01-17 10:05:00,8.53,8.54,8.53,8.54,44800.0,7.5461,7.5549,7.5461,7.5549,44800.0
2013-01-17 10:10:00,8.54,8.54,8.5,8.51,153600.0,7.5549,7.5549,7.5195,7.5284,153600.0
2013-01-17 10:15:00,8.5,8.53,8.5,8.52,118400.0,7.5195,7.5461,7.5195,7.5372,118400.0
2013-01-17 10:20:00,8.52,8.53,8.51,8.52,119200.0,7.5372,7.5461,7.5284,7.5372,119200.0
2013-01-17 10:25:00,8.52,8.53,8.51,8.52,98400.0,7.5372,7.5461,7.5284,7.5372,98400.0
2013-01-17 10:30:00,8.52,8.53,8.52,8.53,37600.0,7.5372,7.5461,7.5372,7.5461,37600.0
2013-01-17 10:35:00,8.52,8.53,8.52,8.53,44800.0,7.5372,7.5461,7.5372,7.5461,44800.0
2013-01-17 10:40:00,8.53,8.53,8.51,8.51,119200.0,7.5461,7.5461,7.5284,7.5284,119200.0
2013-01-17 10:45:00,8.52,8.52,8.51,8.52,44000.0,7.5372,7.5372,7.5284,7.5372,44000.0
2013-01-17 10:50:00,8.52,8.53,8.52,8.53,41600.0,7.5372,7.5461,7.5372,7.5461,41600.0
2013-01-17 10:55:00,8.53,8.53,8.53,8.53,13600.0,7.5461,7.5461,7.5461,7.5461,13600.0
2013-01-17 11:00:00,8.53,8.54,8.53,8.54,32000.0,7.5461,7.5549,7.5461,7.5549,32000.0
2013-01-17 11:05:00,8.55,8.55,8.54,8.55,24000.0,7.5638,7.5638,7.5549,7.5638,24000.0
2013-01-17 11:10:00,8.56,8.56,8.55,8.55,19200.0,7.5726,7.5726,7.5638,7.5638,19200.0
2013-01-17 11:15:00,8.55,8.55,8.55,8.55,16800.0,7.5638,7.5638,7.5638,7.5638,16800.0
2013-01-17 11:20:00,8.55,8.56,8.55,8.56,16000.0,7.5638,7.5726,7.5638,7.5726,16000.0
2013-01-17 11:25:00,8.56,8.62,8.56,8.61,122400.0,7.5726,7.6257,7.5726,7.6168,122400.0
2013-01-17 11:30:00,8.61,8.61,8.6,8.61,66400.0,7.6168,7.6168,7.608,7.6168,66400.0
2013-01-17 11:35:00,8.61,8.61,8.6,8.61,93600.0,7.6168,7.6168,7.608,7.6168,93600.0
2013-01-17 11:40:00,8.61,8.62,8.6,8.62,38400.0,7.6168,7.6257,7.608,7.6257,38400.0
2013-01-17 11:45:00,8.62,8.62,8.6,8.61,32000.0,7.6257,7.6257,7.608,7.6168,32000.0
2013-01-17 11:50:00,8.61,8.61,8.57,8.57,152800.0,7.6168,7.6168,7.5815,7.5815,152800.0
2013-01-17 11:55:00,8.57,8.59,8.56,8.56,121600.0,7.5815,7.5991,7.5726,7.5726,121600.0
2013-01-17 12:00:00,8.56,8.57,8.56,8.56,32000.0,7.5726,7.5815,7.5726,7.5726,32000.0
2013-01-17 12:05:00,8.56,8.58,8.56,8.58,55200.0,7.5726,7.5903,7.5726,7.5903,55200.0
2013-01-17 12:10:00,8.58,8.58,8.57,8.57,74400.0,7.5903,7.5903,7.5815,7.5815,74400.0
2013-01-17 12:15:00,8.58,8.58,8.57,8.57,38400.0,7.5903,7.5903,7.5815,7.5815,38400.0
2013-01-17 12:20:00,8.57,8.58,8.57,8.58,44800.0,7.5815,7.5903,7.5815,7.5903,44800.0
2013-01-17 12:25:00,8.58,8.59,8.57,8.58,33600.0,7.5903,7.5991,7.5815,7.5903,33600.0
2013-01-17 12:30:00,8.58,8.59,8.58,8.58,34400.0,7.5903,7.5991,7.5903,7.5903,34400.0
2013-01-17 12:35:00,8.58,8.58,8.57,8.58,35200.0,7.5903,7.5903,7.5815,7.5903,35200.0
2013-01-17 12:40:00,8.58,8.58,8.57,8.58,18400.0,7.5903,7.5903,7.5815,7.5903,18400.0
2013-01-17 12:45:00,8.57,8.57,8.57,8.57,20800.0,7.5815,7.5815,7.5815,7.5815,20800.0
2013-01-17 12:50:00,8.57,8.57,8.56,8.56,28800.0,7.5815,7.5815,7.5726,7.5726,28800.0
2013-01-17 12:55:00,8.57,8.57,8.56,8.56,12800.0,7.5815,7.5815,7.5726,7.5726,12800.0
2013-01-17 13:00:00,8.57,8.57,8.56,8.57,12800.0,7.5815,7.5815,7.5726,7.5815,12800.0
2013-01-17 13:05:00,8.57,8.57,8.56,8.56,8000.0,7.5815,7.5815,7.5726,7.5726,8000.0
2013-01-17 13:10:00,8.56,8.57,8.56,8.57,32000.0,7.5726,7.5815,7.5726,7.5815,32000.0
2013-01-17 13:15:00,8.57,8.57,8.56,8.57,31200.0,7.5815,7.5815,7.5726,7.5815,31200.0
2013-01-17 13:20:00,8.57,8.57,8.57,8.57,36000.0,7.5815,7.5815,7.5815,7.5815,36000.0
2013-01-17 13:25:00,8.57,8.57,8.56,8.56,36000.0,7.5815,7.5815,7.5726,7.5726,36000.0
2013-01-17 13:30:00,8.57,8.57,8.54,8.54,104800.0,7.5815,7.5815,7.5549,7.5549,104800.0
2013-01-17 13:35:00,8.54,8.54,8.53,8.54,107200.0,7.5549,7.5549,7.5461,7.5549,107200.0
2013-01-17 13:40:00,8.54,8.54,8.53,8.54,58400.0,7.5549,7.5549,7.5461,7.5549,58400.0
2013-01-17 13:45:00,8.54,8.54,8.53,8.53,38400.0,7.5549,7.5549,7.5461,7.5461,38400.0
2013-01-17 13:50:00,8.53,8.55,8.53,8.55,29600.0,7.5461,7.5638,7.5461,7.5638,29600.0
2013-01-17 13:55:00,8.55,8.55,8.54,8.54,82400.0,7.5638,7.5638,7.5549,7.5549,82400.0
2013-01-17 14:00:00,8.54,8.55,8.54,8.54,87200.0,7.5549,7.5638,7.5549,7.5549,87200.0
2013-01-17 14:05:00,8.54,8.55,8.54,8.55,196000.0,7.5549,7.5638,7.5549,7.5638,196000.0
2013-01-17 14:10:00,8.55,8.56,8.55,8.56,82400.0,7.5638,7.5726,7.5638,7.5726,82400.0
2013-01-17 14:15:00,8.56,8.56,8.55,8.56,77600.0,7.5726,7.5726,7.5638,7.5726,77600.0
2013-01-17 14:20:00,8.55,8.55,8.55,8.55,154400.0,7.5638,7.5638,7.5638,7.5638,154400.0
2013-01-17 14:25:00,8.55,8.55,8.55,8.55,35200.0,7.5638,7.5638,7.5638,7.5638,35200.0
2013-01-17 14:30:00,8.55,8.55,8.54,8.55,144000.0,7.5638,7.5638,7.5549,7.5638,144000.0
2013-01-17 14:35:00,8.55,8.55,8.54,8.55,120800.0,7.5638,7.5638,7.5549,7.5638,120800.0
2013-01-17 14:40:00,8.55,8.55,8.54,8.55,170400.0,7.5638,7.5638,7.5549,7.5638,170400.0
2013-01-17 14:45:00,8.55,8.55,8.54,8.55,201600.0,7.5638,7.5638,7.5549,7.5638,201600.0
2013-01-17 14:50:00,8.55,8.55,8.55,8.55,21600.0,7.5638,7.5638,7.5638,7.5638,21600.0
2013-01-17 14:55:00,8.55,8.55,8.55,8.55,18400.0,7.5638,7.5638,7.5638,7.5638,18400.0
2013-01-17 15:00:00,8.55,8.55,8.52,8.55,686400.0,7.5638,7.5638,7.5372,7.5638,686400.0
2013-01-17 15:05:00,8.54,8.55,8.54,8.55,228000.0,7.5549,7.5638,7.5549,7.5638,228000.0
2013-01-17 15:10:00,8.55,8.55,8.54,8.54,132000.0,7.5638,7.5638,7.5549,7.5549,132000.0
2013-01-17 15:15:00,8.54,8.55,8.54,8.54,48800.0,7.5549,7.5638,7.5549,7.5549,48800.0
2013-01-17 15:20:00,8.55,8.55,8.53,8.54,110400.0,7.5638,7.5638,7.5461,7.5549,110400.0
2013-01-17 15:25:00,8.53,8.54,8.53,8.53,91200.0,7.5461,7.5549,7.5461,7.5461,91200.0
2013-01-17 15:30:00,8.53,8.54,8.53,8.53,132800.0,7.5461,7.5549,7.5461,7.5461,132800.0
2013-01-17 15:35:00,8.53,8.53,8.52,8.52,177600.0,7.5461,7.5461,7.5372,7.5372,177600.0
2013-01-17 15:40:00,8.52,8.53,8.52,8.53,214400.0,7.5372,7.5461,7.5372,7.5461,214400.0
2013-01-17 15:45:00,8.53,8.53,8.52,8.52,243200.0,7.5461,7.5461,7.5372,7.5372,243200.0
2013-01-17 15:50:00,8.52,8.52,8.48,8.48,292800.0,7.5372,7.5372,7.5018,7.5018,292800.0
2013-01-17 15:55:00,8.48,8.49,8.47,8.48,618400.0,7.5018,7.5107,7.493,7.5018,618400.0
2013-01-18 09:30:00,8.52,8.56,8.52,8.55,1193600.0,7.5372,7.5726,7.5372,7.5638,1193600.0
2013-01-18 09:35:00,8.55,8.55,8.47,8.49,129600.0,7.5638,7.5638,7.493,7.5107,129600.0
2013-01-18 09:40:00,8.48,8.51,8.48,8.51,56000.0,7.5018,7.5284,7.5018,7.5284,56000.0
2013-01-18 09:45:00,8.51,8.51,8.5,8.5,79200.0,7.5284,7.5284,7.5195,7.5195,79200.0
2013-01-18 09:50:00,8.5,8.53,8.49,8.5,135200.0,7.5195,7.5461,7.5107,7.5195,135200.0
2013-01-18 09:55:00,8.49,8.49,8.47,8.47,50400.0,7.5107,7.5107,7.493,7.493,50400.0
2013-01-18 10:00:00,8.47,8.48,8.47,8.48,123200.0,7.493,7.5018,7.493,7.5018,123200.0
2013-01-18 10:05:00,8.48,8.49,8.48,8.48,109600.0,7.5018,7.5107,7.5018,7.5018,109600.0
2013-01-18 10:10:00,8.48,8.49,8.48,8.49,27200.0,7.5018,7.5107,7.5018,7.5107,27200.0
2013-01-18 10:15:00,8.48,8.49,8.47,8.47,80000.0,7.5018,7.5107,7.493,7.493,80000.0
2013-01-18 10:20:00,8.48,8.49,8.47,8.49,29600.0,7.5018,7.5107,7.493,7.5107,29600.0
2013-01-18 10:25:00,8.48,8.49,8.47,8.47,56800.0,7.5018,7.5107,7.493,7.493,56800.0
2013-01-18 10:30:00,8.47,8.47,8.44,8.44,130400.0,7.493,7.493,7.4664,7.4664,130400.0
2013-01-18 10:35:00,8.44,8.45,8.44,8.44,40800.0,7.4664,7.4753,7.4664,7.4664,40800.0
2013-01-18 10:40:00,8.44,8.44,8.43,8.43,67200.0,7.4664,7.4664,7.4576,7.4576,67200.0
2013-01-18 10:45:00,8.43,8.44,8.43,8.43,37600.0,7.4576,7.4664,7.4576,7.4576,37600.0
2013-01-18 10:50:00,8.43,8.44,8.43,8.43,46400.0,7.4576,7.4664,7.4576,7.4576,46400.0
2013-01-18 10:55:00,8.43,8.44,8.43,8.43,136000.0,7.4576,7.4664,7.4576,7.4576,136000.0
2013-01-18 11:00:00,8.44,8.44,8.43,8.43,109600.0,7.4664,7.4664,7.4576,7.4576,109600.0
2013-01-18 11:05:00,8.43,8.43,8.42,8.42,74400.0,7.4576,7.4576,7.4488,7.4488,74400.0
2013-01-18 11:10:00,8.42,8.43,8.42,8.42,35200.0,7.4488,7.4576,7.4488,7.4488,35200.0
2013-01-18 11:15:00,8.42,8.44,8.41,8.44,57600.0,7.4488,7.4664,7.4399,7.4664,57600.0
2013-01-18 11:20:00,8.44,8.45,8.43,8.44,51200.0,7.4664,7.4753,7.4576,7.4664,51200.0
2013-01-18 11:25:00,8.44,8.45,8.44,8.45,43200.0,7.4664,7.4753,7.4664,7.4753,43200.0
2013-01-18 11:30:00,8.44,8.45,8.44,8.45,32000.0,7.4664,7.4753,7.4664,7.4753,32000.0
2013-01-18 11:35:00,8.45,8.45,8.45,8.45,23200.0,7.4753,7.4753,7.4753,7.4753,23200.0
2013-01-18 11:40:00,8.45,8.45,8.43,8.43,57600.0,7.4753,7.4753,7.4576,7.4576,57600.0
2013-01-18 11:45:00,8.43,8.43,8.42,8.42,65600.0,7.4576,7.4576,7.4488,7.4488,65600.0
2013-01-18 11:50:00,8.42,8.42,8.42,8.42,36800.0,7.4488,7.4488,7.4488,7.4488,36800.0
2013-01-18 11:55:00,8.42,8.43,8.41,8.43,65600.0,7.4488,7.4576,7.4399,7.4576,65600.0
2013-01-18 12:00:00,8.42,8.42,8.41,8.41,57600.0,7.4488,7.4488,7.4399,7.4399,57600.0
2013-01-18 12:05:00,8.41,8.41,8.41,8.41,81600.0,7.4399,7.4399,7.4399,7.4399,81600.0
2013-01-18 12:10:00,8.41,8.42,8.41,8.41,68000.0,7.4399,7.4488,7.4399,7.4399,68000.0
2013-01-18 12:15:00,8.41,8.41,8.41,8.41,57600.0,7.4399,7.4399,7.4399,7.4399,57600.0
2013-01-18 12:20:00,8.41,8.42,8.41,8.42,49600.0,7.4399,7.4488,7.4399,7.4488,49600.0
2013-01-18 12:25:00,8.42,8.42,8.42,8.42,22400.0,7.4488,7.4488,7.4488,7.4488,22400.0
2013-01-18 12:30:00,8.42,8.42,8.41,8.42,43200.0,7.4488,7.4488,7.4399,7.4488,43200.0
2013-01-18 12:35:00,8.42,8.43,8.42,8.43,78400.0,7.4488,7.4576,7.4488,7.4576,78400.0
2013-01-18 12:40:00,8.42,8.44,8.42,8.44,128000.0,7.4488,7.4664,7.4488,7.4664,128000.0
2013-01-18 12:45:00,8.44,8.45,8.44,8.45,39200.0,7.4664,7.4753,7.4664,7.4753,39200.0
2013-01-18 12:50:00,8.45,8.46,8.44,8.46,38400.0,7.4753,7.4841,7.4664,7.4841,38400.0
2013-01-18 12:55:00,8.46,8.46,8.45,8.46,16000.0,7.4841,7.4841,7.4753,7.4841,16000.0
2013-01-18 13:00:00,8.46,8.46,8.46,8.46,33600.0,7.4841,7.4841,7.4841,7.4841,33600.0
2013-01-18 13:05:00,8.46,8.46,8.46,8.46,31200.0,7.4841,7.4841,7.4841,7.4841,31200.0
2013-01-18 13:10:00,8.46,8.46,8.45,8.46,47200.0,7.4841,7.4841,7.4753,7.4841,47200.0
2013-01-18 13:15:00,8.46,8.46,8.45,8.45,73600.0,7.4841,7.4841,7.4753,7.4753,73600.0
2013-01-18 13:20:00,8.45,8.46,8.45,8.45,44800.0,7.4753,7.4841,7.4753,7.4753,44800.0
2013-01-18 13:25:00,8.45,8.45,8.45,8.45,26400.0,7.4753,7.4753,7.4753,7.4753,26400.0
2013-01-18 13:30:00,8.45,8.45,8.45,8.45,47200.0,7.4753,7.4753,7.4753,7.4753,47200.0
2013-01-18 13:35:00,8.45,8.45,8.45,8.45,56800.0,7.4753,7.4753,7.4753,7.4753,56800.0
2013-01-18 13:40:00,8.45,8.46,8.45,8.45,17600.0,7.4753,7.4841,7.4753,7.4753,17600.0
2013-01-18 13:45:00,8.45,8.46,8.45,8.45,30400.0,7.4753,7.4841,7.4753,7.4753,30400.0
2013-01-18 13:50:00,8.45,8.45,8.45,8.45,70400.0,7.4753,7.4753,7.4753,7.4753,70400.0
2013-01-18 13:55:00,8.45,8.45,8.45,8.45,22400.0,7.4753,7.4753,7.4753,7.4753,22400.0
2013-01-18 14:00:00,8.45,8.45,8.45,8.45,65600.0,7.4753,7.4753,7.4753,7.4753,65600.0
2013-01-18 14:05:00,8.45,8.45,8.45,8.45,32000.0,7.4753,7.4753,7.4753,7.4753,32000.0
2013-01-18 14:10:00,8.45,8.46,8.45,8.46,52000.0,7.4753,7.4841,7.4753,7.4841,52000.0
2013-01-18 14:15:00,8.46,8.46,8.45,8.46,29600.0,7.4841,7.4841,7.4753,7.4841,29600.0
2013-01-18 14:20:00,8.46,8.46,8.46,8.46,42400.0,7.4841,7.4841,7.4841,7.4841,42400.0
2013-01-18 14:25:00,8.46,8.46,8.45,8.45,26400.0,7.4841,7.4841,7.4753,7.4753,26400.0
2013-01-18 14:30:00,8.45,8.45,8.45,8.45,81600.0,7.4753,7.4753,7.4753,7.4753,81600.0
2013-01-18 14:35:00,8.45,8.45,8.45,8.45,90400.0,7.4753,7.4753,7.4753,7.4753,90400.0
2013-01-18 14:40:00,8.45,8.45,8.45,8.45,40800.0,7.4753,7.4753,7.4753,7.4753,40800.0
2013-01-18 14:45:00,8.45,8.45,8.45,8.45,41600.0,7.4753,7.4753,7.4753,7.4753,41600.0
2013-01-18 14:50:00,8.45,8.45,8.45,8.45,52800.0,7.4753,7.4753,7.4753,7.4753,52800.0
2013-01-18 14:55:00,8.45,8.45,8.45,8.45,68800.0,7.4753,7.4753,7.4753,7.4753,68800.0
2013-01-18 15:00:00,8.45,8.45,8.45,8.45,63200.0,7.4753,7.4753,7.4753,7.4753,63200.0
2013-01-18 15:05:00,8.45,8.45,8.45,8.45,52000.0,7.4753,7.4753,7.4753,7.4753,52000.0
2013-01-18 15:10:00,8.45,8.45,8.45,8.45,76800.0,7.4753,7.4753,7.4753,7.4753,76800.0
2013-01-18 15:15:00,8.45,8.45,8.44,8.44,64000.0,7.4753,7.4753,7.4664,7.4664,64000.0
2013-01-18 15:20:00,8.45,8.45,8.44,8.44,104800.0,7.4753,7.4753,7.4664,7.4664,104800.0
2013-01-18 15:25:00,8.44,8.45,8.44,8.44,87200.0,7.4664,7.4753,7.4664,7.4664,87200.0
2013-01-18 15:30:00,8.44,8.45,8.44,8.44,148000.0,7.4664,7.4753,7.4664,7.4664,148000.0
2013-01-18 15:35:00,8.44,8.44,8.43,8.44,226400.0,7.4664,7.4664,7.4576,7.4664,226400.0
2013-01-18 15:40:00,8.44,8.44,8.43,8.43,236800.0,7.4664,7.4664,7.4576,7.4576,236800.0
2013-01-18 15:45:00,8.43,8.44,8.42,8.43,451200.0,7.4576,7.4664,7.4488,7.4576,451200.0
2013-01-18 15:50:00,8.43,8.44,8.43,8.43,258400.0,7.4576,7.4664,7.4576,7.4576,258400.0
2013-01-18 15:55:00,8.43,8.45,8.43,8.45,378400.0,7.4576,7.4753,7.4576,7.4753,378400.0
2013-01-22 09:30:00,8.44,8.46,8.43,8.45,92800.0,7.4664,7.4841,7.4576,7.4753,92800.0
2013-01-22 09:35:00,8.46,8.46,8.44,8.44,29600.0,7.4841,7.4841,7.4664,7.4664,29600.0
2013-01-22 09:40:00,8.44,8.44,8.43,8.43,76800.0,7.4664,7.4664,7.4576,7.4576,76800.0
2013-01-22 09:45:00,8.43,8.44,8.43,8.44,46400.0,7.4576,7.4664,7.4576,7.4664,46400.0
2013-01-22 09:50:00,8.44,8.45,8.43,8.45,57600.0,7.4664,7.4753,7.4576,7.4753,57600.0
2013-01-22 09:55:00,8.45,8.45,8.43,8.44,74400.0,7.4753,7.4753,7.4576,7.4664,74400.0
2013-01-22 10:00:00,8.43,8.44,8.43,8.44,119200.0,7.4576,7.4664,7.4576,7.4664,119200.0
2013-01-22 10:05:00,8.44,8.45,8.44,8.45,43200.0,7.4664,7.4753,7.4664,7.4753,43200.0
2013-01-22 10:10:00,8.45,8.45,8.44,8.45,84800.0,7.4753,7.4753,7.4664,7.4753,84800.0
2013-01-22 10:15:00,8.44,8.44,8.43,8.43,39200.0,7.4664,7.4664,7.4576,7.4576,39200.0
2013-01-22 10:20:00,8.43,8.44,8.43,8.43,91200.0,7.4576,7.4664,7.4576,7.4576,91200.0
2013-01-22 10:25:00,8.43,8.43,8.42,8.43,79200.0,7.4576,7.4576,7.4488,7.4576,79200.0
2013-01-22 10:30:00,8.43,8.44,8.43,8.44,120000.0,7.4576,7.4664,7.4576,7.4664,120000.0
2013-01-22 10:35:00,8.44,8.44,8.42,8.42,144000.0,7.4664,7.4664,7.4488,7.4488,144000.0
2013-01-22 10:40:00,8.43,8.43,8.42,8.43,80000.0,7.4576,7.4576,7.4488,7.4576,80000.0
2013-01-22 10:45:00,8.43,8.43,8.43,8.43,60000.0,7.4576,7.4576,7.4576,7.4576,60000.0
2013-01-22 10:50:00,8.43,8.44,8.42,8.43,175200.0,7.4576,7.4664,7.4488,7.4576,175200.0
2013-01-22 10:55:00,8.43,8.44,8.43,8.44,38400.0,7.4576,7.4664,7.4576,7.4664,38400.0
2013-01-22 11:00:00,8.44,8.44,8.44,8.44,57600.0,7.4664,7.4664,7.4664,7.4664,57600.0
2013-01-22 11:05:00,8.44,8.44,8.42,8.43,139200.0,7.4664,7.4664,7.4488,7.4576,139200.0
2013-01-22 11:10:00,8.43,8.44,8.43,8.44,48000.0,7.4576,7.4664,7.4576,7.4664,48000.0
2013-01-22 11:15:00,8.44,8.44,8.43,8.43,115200.0,7.4664,7.4664,7.4576,7.4576,115200.0
2013-01-22 11:20:00,8.43,8.43,8.42,8.42,196000.0,7.4576,7.4576,7.4488,7.4488,196000.0
2013-01-22 11:25:00,8.43,8.43,8.41,8.42,62400.0,7.4576,7.4576,7.4399,7.4488,62400.0
2013-01-22 11:30:00,8.42,8.42,8.41,8.42,75200.0,7.4488,7.4488,7.4399,7.4488,75200.0
2013-01-22 11:35:00,8.42,8.42,8.4,8.4,97600.0,7.4488,7.4488,7.4311,7.4311,97600.0
2013-01-22 11:40:00,8.4,8.41,8.4,8.41,140800.0,7.4311,7.4399,7.4311,7.4399,140800.0
2013-01-22 11:45:00,8.41,8.42,8.4,8.41,2385600.0,7.4399,7.4488,7.4311,7.4399,2385600.0
2013-01-22 11:50:00,8.42,8.43,8.41,8.43,47200.0,7.4488,7.4576,7.4399,7.4576,47200.0
2013-01-22 11:55:00,8.43,8.44,8.43,8.44,120000.0,7.4576,7.4664,7.4576,7.4664,120000.0
2013-01-22 12:00:00,8.44,8.44,8.43,8.43,74400.0,7.4664,7.4664,7.4576,7.4576,74400.0
2013-01-22 12:05:00,8.43,8.43,8.42,8.42,188000.0,7.4576,7.4576,7.4488,7.4488,188000.0
2013-01-22 12:10:00,8.42,8.44,8.42,8.44,52000.0,7.4488,7.4664,7.4488,7.4664,52000.0
2013-01-22 12:15:00,8.44,8.44,8.44,8.44,96800.0,7.4664,7.4664,7.4664,7.4664,96800.0
2013-01-22 12:20:00,8.44,8.44,8.43,8.43,28000.0,7.4664,7.4664,7.4576,7.4576,28000.0
2013-01-22 12:25:00,8.43,8.44,8.43,8.44,80800.0,7.4576,7.4664,7.4576,7.4664,80800.0
2013-01-22 12:30:00,8.44,8.44,8.43,8.43,117600.0,7.4664,7.4664,7.4576,7.4576,117600.0
2013-01-22 12:35:00,8.43,8.43,8.42,8.42,149600.0,7.4576,7.4576,7.4488,7.4488,149600.0
2013-01-22 12:40:00,8.42,8.45,8.42,8.45,180000.0,7.4488,7.4753,7.4488,7.4753,180000.0
2013-01-22 12:45:00,8.44,8.45,8.43,8.44,89600.0,7.4664,7.4753,7.4576,7.4664,89600.0
2013-01-22 12:50:00,8.43,8.44,8.43,8.43,12800.0,7.4576,7.4664,7.4576,7.4576,12800.0
2013-01-22 12:55:00,8.43,8.45,8.43,8.45,76800.0,7.4576,7.4753,7.4576,7.4753,76800.0
2013-01-22 13:00:00,8.45,8.45,8.44,8.45,130400.0,7.4753,7.4753,7.4664,7.4753,130400.0
2013-01-22 13:05:00,8.45,8.45,8.44,8.45,21600.0,7.4753,7.4753,7.4664,7.4753,21600.0
2013-01-22 13:10:00,8.45,8.45,8.45,8.45,109600.0,7.4753,7.4753,7.4753,7.4753,109600.0
2013-01-22 13:15:00,8.45,8.45,8.42,8.44,215200.0,7.4753,7.4753,7.4488,7.4664,215200.0
2013-01-22 13:20:00,8.44,8.45,8.44,8.44,177600.0,7.4664,7.4753,7.4664,7.4664,177600.0
2013-01-22 13:25:00,8.44,8.45,8.44,8.45,88000.0,7.4664,7.4753,7.4664,7.4753,88000.0
2013-01-22 13:30:00,8.45,8.45,8.43,8.43,152800.0,7.4753,7.4753,7.4576,7.4576,152800.0
2013-01-22 13:35:00,8.43,8.44,8.43,8.43,202400.0,7.4576,7.4664,7.4576,7.4576,202400.0
2013-01-22 13:40:00,8.43,8.44,8.43,8.43,140000.0,7.4576,7.4664,7.4576,7.4576,140000.0
2013-01-22 13:45:00,8.43,8.44,8.43,8.44,83200.0,7.4576,7.4664,7.4576,7.4664,83200.0
2013-01-22 13:50:00,8.44,8.44,8.43,8.43,105600.0,7.4664,7.4664,7.4576,7.4576,105600.0
2013-01-22 13:55:00,8.43,8.44,8.43,8.44,96800.0,7.4576,7.4664,7.4576,7.4664,96800.0
2013-01-22 14:00:00,8.44,8.44,8.43,8.44,48800.0,7.4664,7.4664,7.4576,7.4664,48800.0
2013-01-22 14:05:00,8.44,8.44,8.44,8.44,140000.0,7.4664,7.4664,7.4664,7.4664,140000.0
2013-01-22 14:10:00,8.44,8.44,8.43,8.44,155200.0,7.4664,7.4664,7.4576,7.4664,155200.0
2013-01-22 14:15:00,8.44,8.44,8.44,8.44,80000.0,7.4664,7.4664,7.4664,7.4664,80000.0
2013-01-22 14:20:00,8.44,8.44,8.44,8.44,88800.0,7.4664,7.4664,7.4664,7.4664,88800.0
2013-01-22 14:25:00,8.44,8.44,8.43,8.44,80000.0,7.4664,7.4664,7.4576,7.4664,80000.0
2013-01-22 14:30:00,8.44,8.44,8.44,8.44,84000.0,7.4664,7.4664,7.4664,7.4664,84000.0
2013-01-22 14:35:00,8.44,8.44,8.44,8.44,62400.0,7.4664,7.4664,7.4664,7.4664,62400.0
2013-01-22 14:40:00,8.44,8.44,8.43,8.43,130400.0,7.4664,7.4664,7.4576,7.4576,130400.0
2013-01-22 14:45:00,8.44,8.44,8.44,8.44,80000.0,7.4664,7.4664,7.4664,7.4664,80000.0
2013-01-22 14:50:00,8.43,8.44,8.42,8.44,810400.0,7.4576,7.4664,7.4488,7.4664,810400.0
2013-01-22 14:55:00,8.44,8.44,8.44,8.44,73600.0,7.4664,7.4664,7.4664,7.4664,73600.0
2013-01-22 15:00:00,8.44,8.45,8.44,8.45,258400.0,7.4664,7.4753,7.4664,7.4753,258400.0
2013-01-22 15:05:00,8.45,8.45,8.43,8.43,282400.0,7.4753,7.4753,7.4576,7.4576,282400.0
2013-01-22 15:10:00,8.43,8.43,8.43,8.43,281600.0,7.4576,7.4576,7.4576,7.4576,281600.0
2013-01-22 15:15:00,8.43,8.44,8.43,8.44,134400.0,7.4576,7.4664,7.4576,7.4664,134400.0
2013-01-22 15:20:00,8.44,8.45,8.44,8.45,124000.0,7.4664,7.4753,7.4664,7.4753,124000.0
2013-01-22 15:25:00,8.45,8.46,8.45,8.46,144000.0,7.4753,7.4841,7.4753,7.4841,144000.0
2013-01-22 15:30:00,8.46,8.46,8.46,8.46,68800.0,7.4841,7.4841,7.4841,7.4841,68800.0
2013-01-22 15:35:00,8.46,8.47,8.46,8.47,163200.0,7.4841,7.493,7.4841,7.493,163200.0
2013-01-22 15:40:00,8.47,8.47,8.45,8.46,166400.0,7.493,7.493,7.4753,7.4841,166400.0
2013-01-22 15:45:00,8.46,8.46,8.45,8.46,262400.0,7.4841,7.4841,7.4753,7.4841,262400.0
2013-01-22 15:50:00,8.46,8.47,8.45,8.46,143200.0,7.4841,7.493,7.4753,7.4841,143200.0
2013-01-22 15:55:00,8.47,8.48,8.47,8.48,200000.0,7.493,7.5018,7.493,7.5018,200000.0
2013-01-23 09:30:00,8.47,8.48,8.44,8.47,277600.0,7.493,7.5018,7.4664,7.493,277600.0
2013-01-23 09:35:00,8.46,8.47,8.43,8.43,94400.0,7.4841,7.493,7.4576,7.4576,94400.0
2013-01-23 09:40:00,8.44,8.44,8.41,8.42,158400.0,7.4664,7.4664,7.4399,7.4488,158400.0
2013-01-23 09:45:00,8.42,8.43,8.42,8.43,115200.0,7.4488,7.4576,7.4488,7.4576,115200.0
2013-01-23 09:50:00,8.43,8.43,8.42,8.43,152000.0,7.4576,7.4576,7.4488,7.4576,152000.0
2013-01-23 09:55:00,8.43,8.43,8.43,8.43,78400.0,7.4576,7.4576,7.4576,7.4576,78400.0
2013-01-23 10:00:00,8.43,8.44,8.43,8.44,60000.0,7.4576,7.4664,7.4576,7.4664,60000.0
2013-01-23 10:05:00,8.44,8.44,8.44,8.44,90400.0,7.4664,7.4664,7.4664,7.4664,90400.0
2013-01-23 10:10:00,8.44,8.46,8.44,8.45,80800.0,7.4664,7.4841,7.4664,7.4753,80800.0
2013-01-23 10:15:00,8.45,8.45,8.44,8.45,96800.0,7.4753,7.4753,7.4664,7.4753,96800.0
2013-01-23 10:20:00,8.45,8.45,8.44,8.45,134400.0,7.4753,7.4753,7.4664,7.4753,134400.0
2013-01-23 10:25:00,8.45,8.45,8.44,8.44,16800.0,7.4753,7.4753,7.4664,7.4664,16800.0
2013-01-23 10:30:00,8.44,8.45,8.43,8.43,169600.0,7.4664,7.4753,7.4576,7.4576,169600.0
2013-01-23 10:35:00,8.43,8.43,8.42,8.43,91200.0,7.4576,7.4576,7.4488,7.4576,91200.0
2013-01-23 10:40:00,8.43,8.43,8.42,8.43,64000.0,7.4576,7.4576,7.4488,7.4576,64000.0
2013-01-23 10:45:00,8.43,8.43,8.43,8.43,64000.0,7.4576,7.4576,7.4576,7.4576,64000.0
2013-01-23 10:50:00,8.43,8.43,8.43,8.43,74400.0,7.4576,7.4576,7.4576,7.4576,74400.0
2013-01-23 10:55:00,8.43,8.43,8.43,8.43,67200.0,7.4576,7.4576,7.4576,7.4576,67200.0
2013-01-23 11:00:00,8.43,8.43,8.43,8.43,71200.0,7.4576,7.4576,7.4576,7.4576,71200.0
2013-01-23 11:05:00,8.43,8.43,8.43,8.43,49600.0,7.4576,7.4576,7.4576,7.4576,49600.0
2013-01-23 11:10:00,8.43,8.44,8.43,8.43,53600.0,7.4576,7.4664,7.4576,7.4576,53600.0
2013-01-23 11:15:00,8.44,8.44,8.43,8.43,28800.0,7.4664,7.4664,7.4576,7.4576,28800.0
2013-01-23 11:20:00,8.43,8.44,8.43,8.43,52800.0,7.4576,7.4664,7.4576,7.4576,52800.0
2013-01-23 11:25:00,8.43,8.43,8.42,8.42,48800.0,7.4576,7.4576,7.4488,7.4488,48800.0
2013-01-23 11:30:00,8.42,8.43,8.42,8.43,24000.0,7.4488,7.4576,7.4488,7.4576,24000.0
2013-01-23 11:35:00,8.43,8.43,8.42,8.43,72800.0,7.4576,7.4576,7.4488,7.4576,72800.0
2013-01-23 11:40:00,8.43,8.43,8.43,8.43,35200.0,7.4576,7.4576,7.4576,7.4576,35200.0
2013-01-23 11:45:00,8.43,8.43,8.43,8.43,60000.0,7.4576,7.4576,7.4576,7.4576,60000.0
2013-01-23 11:50:00,8.42,8.44,8.42,8.43,52800.0,7.4488,7.4664,7.4488,7.4576,52800.0
2013-01-23 11:55:00,8.43,8.43,8.43,8.43,60000.0,7.4576,7.4576,7.4576,7.4576,60000.0
2013-01-23 12:00:00,8.43,8.43,8.43,8.43,72800.0,7.4576,7.4576,7.4576,7.4576,72800.0
2013-01-23 12:05:00,8.43,8.43,8.42,8.42,41600.0,7.4576,7.4576,7.4488,7.4488,41600.0
2013-01-23 12:10:00,8.42,8.42,8.41,8.42,75200.0,7.4488,7.4488,7.4399,7.4488,75200.0
2013-01-23 12:15:00,8.42,8.43,8.42,8.43,78400.0,7.4488,7.4576,7.4488,7.4576,78400.0
2013-01-23 12:20:00,8.43,8.43,8.43,8.43,75200.0,7.4576,7.4576,7.4576,7.4576,75200.0
2013-01-23 12:25:00,8.43,8.43,8.43,8.43,108000.0,7.4576,7.4576,7.4576,7.4576,108000.0
2013-01-23 12:30:00,8.43,8.44,8.43,8.43,39200.0,7.4576,7.4664,7.4576,7.4576,39200.0
2013-01-23 12:35:00,8.43,8.43,8.43,8.43,48800.0,7.4576,7.4576,7.4576,7.4576,48800.0
2013-01-23 12:40:00,8.43,8.44,8.43,8.44,36800.0,7.4576,7.4664,7.4576,7.4664,36800.0
2013-01-23 12:45:00,8.44,8.44,8.43,8.43,43200.0,7.4664,7.4664,7.4576,7.4576,43200.0
2013-01-23 12:50:00,8.43,8.44,8.43,8.43,18400.0,7.4576,7.4664,7.4576,7.4576,18400.0
2013-01-23 12:55:00,8.43,8.44,8.43,8.44,22400.0,7.4576,7.4664,7.4576,7.4664,22400.0
2013-01-23 13:00:00,8.44,8.45,8.44,8.45,108000.0,7.4664,7.4753,7.4664,7.4753,108000.0
2013-01-23 13:05:00,8.45,8.45,8.44,8.45,24000.0,7.4753,7.4753,7.4664,7.4753,24000.0
2013-01-23 13:10:00,8.45,8.45,8.44,8.45,23200.0,7.4753,7.4753,7.4664,7.4753,23200.0
2013-01-23 13:15:00,8.45,8.45,8.45,8.45,36000.0,7.4753,7.4753,7.4753,7.4753,36000.0
2013-01-23 13:20:00,8.45,8.45,8.44,8.45,28000.0,7.4753,7.4753,7.4664,7.4753,28000.0
2013-01-23 13:25:00,8.44,8.44,8.44,8.44,30400.0,7.4664,7.4664,7.4664,7.4664,30400.0
2013-01-23 13:30:00,8.44,8.45,8.44,8.44,51200.0,7.4664,7.4753,7.4664,7.4664,51200.0
2013-01-23 13:35:00,8.44,8.45,8.44,8.45,48800.0,7.4664,7.4753,7.4664,7.4753,48800.0
2013-01-23 13:40:00,8.45,8.45,8.44,8.44,40000.0,7.4753,7.4753,7.4664,7.4664,40000.0
2013-01-23 13:45:00,8.44,8.45,8.44,8.44,28800.0,7.4664,7.4753,7.4664,7.4664,28800.0
2013-01-23 13:50:00,8.44,8.44,8.44,8.44,32000.0,7.4664,7.4664,7.4664,7.4664,32000.0
2013-01-23 13:55:00,8.44,8.44,8.44,8.44,40000.0,7.4664,7.4664,7.4664,7.4664,40000.0
2013-01-23 14:00:00,8.44,8.45,8.44,8.45,60000.0,7.4664,7.4753,7.4664,7.4753,60000.0
2013-01-23 14:05:00,8.45,8.45,8.44,8.44,80000.0,7.4753,7.4753,7.4664,7.4664,80000.0
2013-01-23 14:10:00,8.45,8.45,8.44,8.45,26400.0,7.4753,7.4753,7.4664,7.4753,26400.0
2013-01-23 14:15:00,8.45,8.45,8.45,8.45,40000.0,7.4753,7.4753,7.4753,7.4753,40000.0
2013-01-23 14:20:00,8.45,8.45,8.45,8.45,72000.0,7.4753,7.4753,7.4753,7.4753,72000.0
2013-01-23 14:25:00,8.45,8.46,8.45,8.45,86400.0,7.4753,7.4841,7.4753,7.4753,86400.0
2013-01-23 14:30:00,8.45,8.46,8.45,8.45,63200.0,7.4753,7.4841,7.4753,7.4753,63200.0
2013-01-23 14:35:00,8.45,8.46,8.45,8.46,45600.0,7.4753,7.4841,7.4753,7.4841,45600.0
2013-01-23 14:40:00,8.46,8.46,8.46,8.46,31200.0,7.4841,7.4841,7.4841,7.4841,31200.0
2013-01-23 14:45:00,8.46,8.46,8.46,8.46,53600.0,7.4841,7.4841,7.4841,7.4841,53600.0
2013-01-23 14:50:00,8.46,8.46,8.45,8.45,100000.0,7.4841,7.4841,7.4753,7.4753,100000.0
2013-01-23 14:55:00,8.45,8.46,8.45,8.46,203200.0,7.4753,7.4841,7.4753,7.4841,203200.0
2013-01-23 15:00:00,8.46,8.47,8.46,8.46,133600.0,7.4841,7.493,7.4841,7.4841,133600.0
2013-01-23 15:05:00,8.46,8.46,8.46,8.46,167200.0,7.4841,7.4841,7.4841,7.4841,167200.0
2013-01-23 15:10:00,8.46,8.46,8.46,8.46,72000.0,7.4841,7.4841,7.4841,7.4841,72000.0
2013-01-23 15:15:00,8.46,8.46,8.46,8.46,104800.0,7.4841,7.4841,7.4841,7.4841,104800.0
2013-01-23 15:20:00,8.46,8.46,8.46,8.46,98400.0,7.4841,7.4841,7.4841,7.4841,98400.0
2013-01-23 15:25:00,8.46,8.46,8.45,8.46,129600.0,7.4841,7.4841,7.4753,7.4841,129600.0
2013-01-23 15:30:00,8.46,8.46,8.45,8.45,101600.0,7.4841,7.4841,7.4753,7.4753,101600.0
2013-01-23 15:35:00,8.45,8.46,8.45,8.45,83200.0,7.4753,7.4841,7.4753,7.4753,83200.0
2013-01-23 15:40:00,8.46,8.46,8.45,8.45,128000.0,7.4841,7.4841,7.4753,7.4753,128000.0
2013-01-23 15:45:00,8.45,8.45,8.45,8.45,87200.0,7.4753,7.4753,7.4753,7.4753,87200.0
2013-01-23 15:50:00,8.45,8.46,8.44,8.45,293600.0,7.4753,7.4841,7.4664,7.4753,293600.0
2013-01-23 15:55:00,8.46,8.46,8.45,8.46,288800.0,7.4841,7.4841,7.4753,7.4841,288800.0
2013-01-24 09:30:00,8.49,8.57,8.44,8.5,180000.0,7.5107,7.5815,7.4664,7.5195,180000.0
2013-01-24 09:35:00,8.5,8.51,8.49,8.49,85600.0,7.5195,7.5284,7.5107,7.5107,85600.0
2013-01-24 09:40:00,8.5,8.51,8.49,8.51,58400.0,7.5195,7.5284,7.5107,7.5284,58400.0
2013-01-24 09:45:00,8.51,8.51,8.5,8.5,58400.0,7.5284,7.5284,7.5195,7.5195,58400.0
2013-01-24 09:50:00,8.5,8.5,8.49,8.49,30400.0,7.5195,7.5195,7.5107,7.5107,30400.0
2013-01-24 09:55:00,8.49,8.49,8.48,8.49,61600.0,7.5107,7.5107,7.5018,7.5107,61600.0
2013-01-24 10:00:00,8.49,8.49,8.48,8.49,44000.0,7.5107,7.5107,7.5018,7.5107,44000.0
2013-01-24 10:05:00,8.48,8.49,8.47,8.47,64800.0,7.5018,7.5107,7.493,7.493,64800.0
2013-01-24 10:10:00,8.47,8.48,8.47,8.47,31200.0,7.493,7.5018,7.493,7.493,31200.0
2013-01-24 10:15:00,8.47,8.47,8.46,8.47,56000.0,7.493,7.493,7.4841,7.493,56000.0
2013-01-24 10:20:00,8.47,8.47,8.46,8.46,48000.0,7.493,7.493,7.4841,7.4841,48000.0
2013-01-24 10:25:00,8.47,8.48,8.47,8.47,46400.0,7.493,7.5018,7.493,7.493,46400.0
2013-01-24 10:30:00,8.47,8.48,8.47,8.47,31200.0,7.493,7.5018,7.493,7.493,31200.0
2013-01-24 10:35:00,8.47,8.47,8.46,8.47,47200.0,7.493,7.493,7.4841,7.493,47200.0
2013-01-24 10:40:00,8.48,8.48,8.47,8.47,45600.0,7.5018,7.5018,7.493,7.493,45600.0
2013-01-24 10:45:00,8.47,8.48,8.47,8.47,43200.0,7.493,7.5018,7.493,7.493,43200.0
2013-01-24 10:50:00,8.47,8.48,8.47,8.47,80000.0,7.493,7.5018,7.493,7.493,80000.0
2013-01-24 10:55:00,8.47,8.47,8.47,8.47,77600.0,7.493,7.493,7.493,7.493,77600.0
2013-01-24 11:00:00,8.47,8.48,8.47,8.48,64000.0,7.493,7.5018,7.493,7.5018,64000.0
2013-01-24 11:05:00,8.48,8.48,8.47,8.47,103200.0,7.5018,7.5018,7.493,7.493,103200.0
2013-01-24 11:10:00,8.47,8.48,8.47,8.48,31200.0,7.493,7.5018,7.493,7.5018,31200.0
2013-01-24 11:15:00,8.48,8.48,8.47,8.47,39200.0,7.5018,7.5018,7.493,7.493,39200.0
2013-01-24 11:20:00,8.47,8.48,8.47,8.48,32000.0,7.493,7.5018,7.493,7.5018,32000.0
2013-01-24 11:25:00,8.48,8.48,8.48,8.48,62400.0,7.5018,7.5018,7.5018,7.5018,62400.0
2013-01-24 11:30:00,8.48,8.48,8.47,8.47,48800.0,7.5018,7.5018,7.493,7.493,48800.0
2013-01-24 11:35:00,8.47,8.48,8.47,8.47,15200.0,7.493,7.5018,7.493,7.493,15200.0
2013-01-24 11:40:00,8.47,8.48,8.47,8.47,44000.0,7.493,7.5018,7.493,7.493,44000.0
2013-01-24 11:45:00,8.47,8.48,8.47,8.47,38400.0,7.493,7.5018,7.493,7.493,38400.0
2013-01-24 11:50:00,8.47,8.47,8.47,8.47,51200.0,7.493,7.493,7.493,7.493,51200.0
2013-01-24 11:55:00,8.47,8.47,8.47,8.47,15200.0,7.493,7.493,7.493,7.493,15200.0
2013-01-24 12:00:00,8.47,8.47,8.46,8.47,62400.0,7.493,7.493,7.4841,7.493,62400.0
2013-01-24 12:05:00,8.47,8.47,8.46,8.47,14400.0,7.493,7.493,7.4841,7.493,14400.0
2013-01-24 12:10:00,8.47,8.47,8.47,8.47,42400.0,7.493,7.493,7.493,7.493,42400.0
2013-01-24 12:15:00,8.47,8.47,8.46,8.46,55200.0,7.493,7.493,7.4841,7.4841,55200.0
2013-01-24 12:20:00,8.46,8.46,8.46,8.46,52800.0,7.4841,7.4841,7.4841,7.4841,52800.0
2013-01-24 12:25:00,8.46,8.46,8.46,8.46,25600.0,7.4841,7.4841,7.4841,7.4841,25600.0
2013-01-24 12:30:00,8.46,8.46,8.46,8.46,36000.0,7.4841,7.4841,7.4841,7.4841,36000.0
2013-01-24 12:35:00,8.46,8.46,8.44,8.44,45600.0,7.4841,7.4841,7.4664,7.4664,45600.0
2013-01-24 12:40:00,8.45,8.45,8.45,8.45,37600.0,7.4753,7.4753,7.4753,7.4753,37600.0
2013-01-24 12:45:00,8.45,8.45,8.44,8.45,21600.0,7.4753,7.4753,7.4664,7.4753,21600.0
2013-01-24 12:50:00,8.45,8.45,8.44,8.44,18400.0,7.4753,7.4753,7.4664,7.4664,18400.0
2013-01-24 12:55:00,8.44,8.44,8.44,8.44,83200.0,7.4664,7.4664,7.4664,7.4664,83200.0
2013-01-24 13:00:00,8.44,8.44,8.44,8.44,67200.0,7.4664,7.4664,7.4664,7.4664,67200.0
2013-01-24 13:05:00,8.44,8.44,8.44,8.44,134400.0,7.4664,7.4664,7.4664,7.4664,134400.0
2013-01-24 13:10:00,8.44,8.44,8.44,8.44,67200.0,7.4664,7.4664,7.4664,7.4664,67200.0
2013-01-24 13:15:00,8.44,8.45,8.44,8.45,62400.0,7.4664,7.4753,7.4664,7.4753,62400.0
2013-01-24 13:20:00,8.45,8.47,8.45,8.47,76800.0,7.4753,7.493,7.4753,7.493,76800.0
2013-01-24 13:25:00,8.47,8.47,8.47,8.47,38400.0,7.493,7.493,7.493,7.493,38400.0
2013-01-24 13:30:00,8.47,8.47,8.46,8.46,29600.0,7.493,7.493,7.4841,7.4841,29600.0
2013-01-24 13:35:00,8.46,8.46,8.45,8.45,51200.0,7.4841,7.4841,7.4753,7.4753,51200.0
2013-01-24 13:40:00,8.45,8.45,8.44,8.45,24000.0,7.4753,7.4753,7.4664,7.4753,24000.0
2013-01-24 13:45:00,8.45,8.45,8.44,8.44,253600.0,7.4753,7.4753,7.4664,7.4664,253600.0
2013-01-24 13:50:00,8.44,8.45,8.44,8.45,155200.0,7.4664,7.4753,7.4664,7.4753,155200.0
2013-01-24 13:55:00,8.45,8.45,8.45,8.45,45600.0,7.4753,7.4753,7.4753,7.4753,45600.0
2013-01-24 14:00:00,8.45,8.45,8.44,8.44,48000.0,7.4753,7.4753,7.4664,7.4664,48000.0
2013-01-24 14:05:00,8.44,8.45,8.44,8.44,33600.0,7.4664,7.4753,7.4664,7.4664,33600.0
2013-01-24 14:10:00,8.44,8.45,8.44,8.45,51200.0,7.4664,7.4753,7.4664,7.4753,51200.0
2013-01-24 14:15:00,8.44,8.45,8.44,8.44,65600.0,7.4664,7.4753,7.4664,7.4664,65600.0
2013-01-24 14:20:00,8.43,8.44,8.43,8.43,24800.0,7.4576,7.4664,7.4576,7.4576,24800.0
2013-01-24 14:25:00,8.44,8.45,8.44,8.45,53600.0,7.4664,7.4753,7.4664,7.4753,53600.0
2013-01-24 14:30:00,8.45,8.45,8.45,8.45,52800.0,7.4753,7.4753,7.4753,7.4753,52800.0
2013-01-24 14:35:00,8.45,8.45,8.45,8.45,50400.0,7.4753,7.4753,7.4753,7.4753,50400.0
2013-01-24 14:40:00,8.45,8.46,8.44,8.46,64800.0,7.4753,7.4841,7.4664,7.4841,64800.0
2013-01-24 14:45:00,8.45,8.46,8.45,8.45,50400.0,7.4753,7.4841,7.4753,7.4753,50400.0
2013-01-24 14:50:00,8.45,8.45,8.44,8.45,28000.0,7.4753,7.4753,7.4664,7.4753,28000.0
2013-01-24 14:55:00,8.45,8.46,8.45,8.45,31200.0,7.4753,7.4841,7.4753,7.4753,31200.0
2013-01-24 15:00:00,8.45,8.46,8.45,8.46,50400.0,7.4753,7.4841,7.4753,7.4841,50400.0
2013-01-24 15:05:00,8.46,8.46,8.46,8.46,51200.0,7.4841,7.4841,7.4841,7.4841,51200.0
2013-01-24 15:10:00,8.46,8.47,8.46,8.47,21600.0,7.4841,7.493,7.4841,7.493,21600.0
2013-01-24 15:15:00,8.47,8.47,8.47,8.47,44800.0,7.493,7.493,7.493,7.493,44800.0
2013-01-24 15:20:00,8.47,8.47,8.47,8.47,46400.0,7.493,7.493,7.493,7.493,46400.0
2013-01-24 15:25:00,8.47,8.47,8.47,8.47,44000.0,7.493,7.493,7.493,7.493,44000.0
2013-01-24 15:30:00,8.48,8.49,8.48,8.49,88000.0,7.5018,7.5107,7.5018,7.5107,88000.0
2013-01-24 15:35:00,8.49,8.5,8.48,8.49,123200.0,7.5107,7.5195,7.5018,7.5107,123200.0
2013-01-24 15:40:00,8.49,8.49,8.49,8.49,88000.0,7.5107,7.5107,7.5107,7.5107,88000.0
2013-01-24 15:45:00,8.49,8.49,8.48,8.48,98400.0,7.5107,7.5107,7.5018,7.5018,98400.0
2013-01-24 15:50:00,8.48,8.49,8.47,8.47,104800.0,7.5018,7.5107,7.493,7.493,104800.0
2013-01-24 15:55:00,8.47,8.47,8.46,8.47,153600.0,7.493,7.493,7.4841,7.493,153600.0
2013-01-25 09:30:00,8.48,8.5,8.47,8.48,104800.0,7.5018,7.5195,7.493,7.5018,104800.0
2013-01-25 09:35:00,8.47,8.49,8.47,8.47,58400.0,7.493,7.5107,7.493,7.493,58400.0
2013-01-25 09:40:00,8.47,8.49,8.47,8.48,95200.0,7.493,7.5107,7.493,7.5018,95200.0
2013-01-25 09:45:00,8.48,8.49,8.47,8.48,60800.0,7.5018,7.5107,7.493,7.5018,60800.0
2013-01-25 09:50:00,8.47,8.48,8.47,8.48,68800.0,7.493,7.5018,7.493,7.5018,68800.0
2013-01-25 09:55:00,8.48,8.49,8.48,8.49,59200.0,7.5018,7.5107,7.5018,7.5107,59200.0
2013-01-25 10:00:00,8.49,8.49,8.48,8.49,56000.0,7.5107,7.5107,7.5018,7.5107,56000.0
2013-01-25 10:05:00,8.49,8.5,8.49,8.49,33600.0,7.5107,7.5195,7.5107,7.5107,33600.0
2013-01-25 10:10:00,8.49,8.5,8.49,8.49,33600.0,7.5107,7.5195,7.5107,7.5107,33600.0
2013-01-25 10:15:00,8.49,8.5,8.49,8.5,12800.0,7.5107,7.5195,7.5107,7.5195,12800.0
2013-01-25 10:20:00,8.49,8.49,8.48,8.48,14400.0,7.5107,7.5107,7.5018,7.5018,14400.0
2013-01-25 10:25:00,8.48,8.48,8.46,8.46,29600.0,7.5018,7.5018,7.4841,7.4841,29600.0
2013-01-25 10:30:00,8.45,8.46,8.44,8.44,59200.0,7.4753,7.4841,7.4664,7.4664,59200.0
2013-01-25 10:35:00,8.45,8.45,8.44,8.44,24000.0,7.4753,7.4753,7.4664,7.4664,24000.0
2013-01-25 10:40:00,8.44,8.46,8.44,8.46,30400.0,7.4664,7.4841,7.4664,7.4841,30400.0
2013-01-25 10:45:00,8.46,8.46,8.45,8.46,19200.0,7.4841,7.4841,7.4753,7.4841,19200.0
2013-01-25 10:50:00,8.46,8.46,8.45,8.45,18400.0,7.4841,7.4841,7.4753,7.4753,18400.0
2013-01-25 10:55:00,8.45,8.46,8.45,8.46,13600.0,7.4753,7.4841,7.4753,7.4841,13600.0
2013-01-25 11:00:00,8.45,8.46,8.45,8.46,13600.0,7.4753,7.4841,7.4753,7.4841,13600.0
2013-01-25 11:05:00,8.47,8.47,8.46,8.47,32800.0,7.493,7.493,7.4841,7.493,32800.0
2013-01-25 11:10:00,8.47,8.47,8.46,8.46,42400.0,7.493,7.493,7.4841,7.4841,42400.0
2013-01-25 11:15:00,8.46,8.46,8.45,8.46,17600.0,7.4841,7.4841,7.4753,7.4841,17600.0
2013-01-25 11:20:00,8.46,8.46,8.45,8.45,18400.0,7.4841,7.4841,7.4753,7.4753,18400.0
2013-01-25 11:25:00,8.45,8.46,8.45,8.46,20800.0,7.4753,7.4841,7.4753,7.4841,20800.0
2013-01-25 11:30:00,8.45,8.46,8.45,8.46,8000.0,7.4753,7.4841,7.4753,7.4841,8000.0
2013-01-25 11:35:00,8.46,8.46,8.46,8.46,12800.0,7.4841,7.4841,7.4841,7.4841,12800.0
2013-01-25 11:40:00,8.46,8.46,8.44,8.44,27200.0,7.4841,7.4841,7.4664,7.4664,27200.0
2013-01-25 11:45:00,8.45,8.46,8.45,8.46,17600.0,7.4753,7.4841,7.4753,7.4841,17600.0
2013-01-25 11:50:00,8.46,8.46,8.45,8.46,12000.0,7.4841,7.4841,7.4753,7.4841,12000.0
2013-01-25 11:55:00,8.45,8.46,8.45,8.46,55200.0,7.4753,7.4841,7.4753,7.4841,55200.0
2013-01-25 12:00:00,8.46,8.46,8.45,8.46,8000.0,7.4841,7.4841,7.4753,7.4841,8000.0
2013-01-25 12:05:00,8.46,8.47,8.46,8.46,45600.0,7.4841,7.493,7.4841,7.4841,45600.0
2013-01-25 12:10:00,8.46,8.47,8.46,8.46,21600.0,7.4841,7.493,7.4841,7.4841,21600.0
2013-01-25 12:15:00,8.46,8.47,8.46,8.46,53600.0,7.4841,7.493,7.4841,7.4841,53600.0
2013-01-25 12:20:00,8.46,8.47,8.46,8.46,9600.0,7.4841,7.493,7.4841,7.4841,9600.0
2013-01-25 12:25:00,8.46,8.47,8.46,8.46,11200.0,7.4841,7.493,7.4841,7.4841,11200.0
2013-01-25 12:30:00,8.46,8.46,8.46,8.46,38400.0,7.4841,7.4841,7.4841,7.4841,38400.0
2013-01-25 12:35:00,8.46,8.47,8.45,8.46,197600.0,7.4841,7.493,7.4753,7.4841,197600.0
2013-01-25 12:40:00,8.47,8.47,8.46,8.46,23200.0,7.493,7.493,7.4841,7.4841,23200.0
2013-01-25 12:45:00,8.46,8.46,8.46,8.46,26400.0,7.4841,7.4841,7.4841,7.4841,26400.0
2013-01-25 12:50:00,8.46,8.46,8.46,8.46,14400.0,7.4841,7.4841,7.4841,7.4841,14400.0
2013-01-25 12:55:00,8.46,8.46,8.46,8.46,12000.0,7.4841,7.4841,7.4841,7.4841,12000.0
2013-01-25 13:00:00,8.46,8.46,8.46,8.46,27200.0,7.4841,7.4841,7.4841,7.4841,27200.0
2013-01-25 13:05:00,8.46,8.46,8.46,8.46,16000.0,7.4841,7.4841,7.4841,7.4841,16000.0
2013-01-25 13:10:00,8.46,8.47,8.46,8.47,44800.0,7.4841,7.493,7.4841,7.493,44800.0
2013-01-25 13:15:00,8.47,8.48,8.47,8.47,32800.0,7.493,7.5018,7.493,7.493,32800.0
2013-01-25 13:20:00,8.47,8.47,8.46,8.47,39200.0,7.493,7.493,7.4841,7.493,39200.0
2013-01-25 13:25:00,8.47,8.47,8.47,8.47,36800.0,7.493,7.493,7.493,7.493,36800.0
2013-01-25 13:30:00,8.47,8.47,8.46,8.47,41600.0,7.493,7.493,7.4841,7.493,41600.0
2013-01-25 13:35:00,8.47,8.47,8.46,8.46,34400.0,7.493,7.493,7.4841,7.4841,34400.0
2013-01-25 13:40:00,8.46,8.48,8.46,8.48,52000.0,7.4841,7.5018,7.4841,7.5018,52000.0
2013-01-25 13:45:00,8.48,8.48,8.46,8.46,48800.0,7.5018,7.5018,7.4841,7.4841,48800.0
2013-01-25 13:50:00,8.46,8.47,8.46,8.47,12000.0,7.4841,7.493,7.4841,7.493,12000.0
2013-01-25 13:55:00,8.47,8.47,8.47,8.47,13600.0,7.493,7.493,7.493,7.493,13600.0
2013-01-25 14:00:00,8.47,8.47,8.46,8.47,160000.0,7.493,7.493,7.4841,7.493,160000.0
2013-01-25 14:05:00,8.47,8.47,8.47,8.47,25600.0,7.493,7.493,7.493,7.493,25600.0
2013-01-25 14:10:00,8.47,8.47,8.47,8.47,16000.0,7.493,7.493,7.493,7.493,16000.0
2013-01-25 14:15:00,8.47,8.47,8.47,8.47,14400.0,7.493,7.493,7.493,7.493,14400.0
2013-01-25 14:20:00,8.47,8.47,8.47,8.47,14400.0,7.493,7.493,7.493,7.493,14400.0
2013-01-25 14:25:00,8.47,8.47,8.47,8.47,47200.0,7.493,7.493,7.493,7.493,47200.0
2013-01-25 14:30:00,8.47,8.47,8.47,8.47,50400.0,7.493,7.493,7.493,7.493,50400.0
2013-01-25 14:35:00,8.47,8.47,8.47,8.47,27200.0,7.493,7.493,7.493,7.493,27200.0
2013-01-25 14:40:00,8.47,8.47,8.47,8.47,40800.0,7.493,7.493,7.493,7.493,40800.0
2013-01-25 14:45:00,8.47,8.47,8.47,8.47,48800.0,7.493,7.493,7.493,7.493,48800.0
2013-01-25 14:50:00,8.48,8.48,8.46,8.46,26400.0,7.5018,7.5018,7.4841,7.4841,26400.0
2013-01-25 14:55:00,8.46,8.46,8.46,8.46,23200.0,7.4841,7.4841,7.4841,7.4841,23200.0
2013-01-25 15:00:00,8.46,8.46,8.45,8.45,101600.0,7.4841,7.4841,7.4753,7.4753,101600.0
2013-01-25 15:05:00,8.45,8.46,8.45,8.46,74400.0,7.4753,7.4841,7.4753,7.4841,74400.0
2013-01-25 15:10:00,8.46,8.46,8.45,8.45,29600.0,7.4841,7.4841,7.4753,7.4753,29600.0
2013-01-25 15:15:00,8.45,8.46,8.45,8.46,128800.0,7.4753,7.4841,7.4753,7.4841,128800.0
2013-01-25 15:20:00,8.46,8.46,8.45,8.46,63200.0,7.4841,7.4841,7.4753,7.4841,63200.0
2013-01-25 15:25:00,8.46,8.46,8.46,8.46,84800.0,7.4841,7.4841,7.4841,7.4841,84800.0
2013-01-25 15:30:00,8.46,8.46,8.46,8.46,96800.0,7.4841,7.4841,7.4841,7.4841,96800.0
2013-01-25 15:35:00,8.46,8.46,8.46,8.46,48000.0,7.4841,7.4841,7.4841,7.4841,48000.0
2013-01-25 15:40:00,8.46,8.46,8.45,8.45,65600.0,7.4841,7.4841,7.4753,7.4753,65600.0
2013-01-25 15:45:00,8.45,8.45,8.43,8.44,177600.0,7.4753,7.4753,7.4576,7.4664,177600.0
2013-01-25 15:50:00,8.44,8.45,8.44,8.45,136800.0,7.4664,7.4753,7.4664,7.4753,136800.0
2013-01-25 15:55:00,8.46,8.46,8.44,8.46,266400.0,7.4841,7.4841,7.4664,7.4841,266400.0
2013-01-28 09:30:00,8.46,8.46,8.44,8.44,80800.0,7.4841,7.4841,7.4664,7.4664,80800.0
2013-01-28 09:35:00,8.45,8.45,8.44,8.44,17600.0,7.4753,7.4753,7.4664,7.4664,17600.0
2013-01-28 09:40:00,8.45,8.45,8.44,8.44,7200.0,7.4753,7.4753,7.4664,7.4664,7200.0
2013-01-28 09:45:00,8.45,8.45,8.43,8.43,65600.0,7.4753,7.4753,7.4576,7.4576,65600.0
2013-01-28 09:50:00,8.43,8.44,8.43,8.43,36000.0,7.4576,7.4664,7.4576,7.4576,36000.0
2013-01-28 09:55:00,8.42,8.42,8.41,8.42,32000.0,7.4488,7.4488,7.4399,7.4488,32000.0
2013-01-28 10:00:00,8.41,8.42,8.4,8.41,59200.0,7.4399,7.4488,7.4311,7.4399,59200.0
2013-01-28 10:05:00,8.41,8.41,8.39,8.39,31200.0,7.4399,7.4399,7.4222,7.4222,31200.0
2013-01-28 10:10:00,8.4,8.4,8.39,8.4,27200.0,7.4311,7.4311,7.4222,7.4311,27200.0
2013-01-28 10:15:00,8.4,8.4,8.39,8.4,25600.0,7.4311,7.4311,7.4222,7.4311,25600.0
2013-01-28 10:20:00,8.4,8.41,8.4,8.41,9600.0,7.4311,7.4399,7.4311,7.4399,9600.0
2013-01-28 10:25:00,8.41,8.41,8.4,8.41,18400.0,7.4399,7.4399,7.4311,7.4399,18400.0
2013-01-28 10:30:00,8.4,8.41,8.4,8.41,19200.0,7.4311,7.4399,7.4311,7.4399,19200.0
2013-01-28 10:35:00,8.41,8.41,8.4,8.4,31200.0,7.4399,7.4399,7.4311,7.4311,31200.0
2013-01-28 10:40:00,8.41,8.41,8.4,8.41,30400.0,7.4399,7.4399,7.4311,7.4399,30400.0
2013-01-28 10:45:00,8.4,8.42,8.4,8.41,13600.0,7.4311,7.4488,7.4311,7.4399,13600.0
2013-01-28 10:50:00,8.4,8.41,8.4,8.4,20800.0,7.4311,7.4399,7.4311,7.4311,20800.0
2013-01-28 10:55:00,8.41,8.41,8.4,8.41,34400.0,7.4399,7.4399,7.4311,7.4399,34400.0
2013-01-28 11:00:00,8.42,8.42,8.42,8.42,3200.0,7.4488,7.4488,7.4488,7.4488,3200.0
2013-01-28 11:05:00,8.42,8.42,8.42,8.42,9600.0,7.4488,7.4488,7.4488,7.4488,9600.0
2013-01-28 11:10:00,8.42,8.42,8.41,8.42,41600.0,7.4488,7.4488,7.4399,7.4488,41600.0
2013-01-28 11:15:00,8.42,8.42,8.41,8.42,19200.0,7.4488,7.4488,7.4399,7.4488,19200.0
2013-01-28 11:20:00,8.42,8.42,8.42,8.42,5600.0,7.4488,7.4488,7.4488,7.4488,5600.0
2013-01-28 11:25:00,8.42,8.43,8.42,8.42,12800.0,7.4488,7.4576,7.4488,7.4488,12800.0
2013-01-28 11:30:00,8.42,8.43,8.42,8.43,17600.0,7.4488,7.4576,7.4488,7.4576,17600.0
2013-01-28 11:35:00,8.43,8.44,8.43,8.43,19200.0,7.4576,7.4664,7.4576,7.4576,19200.0
2013-01-28 11:40:00,8.44,8.44,8.43,8.44,28000.0,7.4664,7.4664,7.4576,7.4664,28000.0
2013-01-28 11:45:00,8.44,8.44,8.43,8.43,41600.0,7.4664,7.4664,7.4576,7.4576,41600.0
2013-01-28 11:50:00,8.43,8.43,8.42,8.42,104000.0,7.4576,7.4576,7.4488,7.4488,104000.0
2013-01-28 11:55:00,8.42,8.43,8.42,8.43,23200.0,7.4488,7.4576,7.4488,7.4576,23200.0
2013-01-28 12:00:00,8.43,8.43,8.42,8.42,12000.0,7.4576,7.4576,7.4488,7.4488,12000.0
2013-01-28 12:05:00,8.43,8.43,8.43,8.43,2400.0,7.4576,7.4576,7.4576,7.4576,2400.0
2013-01-28 12:10:00,8.44,8.44,8.44,8.44,1600.0,7.4664,7.4664,7.4664,7.4664,1600.0
2013-01-28 12:15:00,8.43,8.43,8.42,8.43,51200.0,7.4576,7.4576,7.4488,7.4576,51200.0
2013-01-28 12:20:00,8.43,8.43,8.43,8.43,34400.0,7.4576,7.4576,7.4576,7.4576,34400.0
2013-01-28 12:25:00,8.44,8.44,8.43,8.44,16800.0,7.4664,7.4664,7.4576,7.4664,16800.0
2013-01-28 12:30:00,8.44,8.44,8.43,8.43,10400.0,7.4664,7.4664,7.4576,7.4576,10400.0
2013-01-28 12:35:00,8.43,8.43,8.43,8.43,0.0,7.4576,7.4576,7.4576,7.4576,0.0
2013-01-28 12:40:00,8.44,8.44,8.43,8.43,8800.0,7.4664,7.4664,7.4576,7.4576,8800.0
2013-01-28 12:45:00,8.43,8.43,8.43,8.43,8000.0,7.4576,7.4576,7.4576,7.4576,8000.0
2013-01-28 12:50:00,8.43,8.43,8.42,8.42,8000.0,7.4576,7.4576,7.4488,7.4488,8000.0
2013-01-28 12:55:00,8.42,8.42,8.42,8.42,8800.0,7.4488,7.4488,7.4488,7.4488,8800.0
2013-01-28 13:00:00,8.42,8.42,8.42,8.42,16800.0,7.4488,7.4488,7.4488,7.4488,16800.0
2013-01-28 13:05:00,8.42,8.42,8.41,8.41,478400.0,7.4488,7.4488,7.4399,7.4399,478400.0
2013-01-28 13:10:00,8.41,8.43,8.41,8.43,208000.0,7.4399,7.4576,7.4399,7.4576,208000.0
2013-01-28 13:15:00,8.43,8.43,8.42,8.43,24800.0,7.4576,7.4576,7.4488,7.4576,24800.0
2013-01-28 13:20:00,8.42,8.42,8.42,8.42,15200.0,7.4488,7.4488,7.4488,7.4488,15200.0
2013-01-28 13:25:00,8.42,8.42,8.42,8.42,11200.0,7.4488,7.4488,7.4488,7.4488,11200.0
2013-01-28 13:30:00,8.42,8.43,8.42,8.43,32800.0,7.4488,7.4576,7.4488,7.4576,32800.0
2013-01-28 13:35:00,8.43,8.43,8.43,8.43,24800.0,7.4576,7.4576,7.4576,7.4576,24800.0
2013-01-28 13:40:00,8.43,8.43,8.42,8.43,14400.0,7.4576,7.4576,7.4488,7.4576,14400.0
2013-01-28 13:45:00,8.43,8.44,8.43,8.43,17600.0,7.4576,7.4664,7.4576,7.4576,17600.0
2013-01-28 13:50:00,8.43,8.43,8.42,8.43,16800.0,7.4576,7.4576,7.4488,7.4576,16800.0
2013-01-28 13:55:00,8.43,8.44,8.43,8.44,27200.0,7.4576,7.4664,7.4576,7.4664,27200.0
2013-01-28 14:00:00,8.44,8.44,8.43,8.44,5600.0,7.4664,7.4664,7.4576,7.4664,5600.0
2013-01-28 14:05:00,8.43,8.44,8.43,8.43,35200.0,7.4576,7.4664,7.4576,7.4576,35200.0
2013-01-28 14:10:00,8.44,8.44,8.43,8.43,47200.0,7.4664,7.4664,7.4576,7.4576,47200.0
2013-01-28 14:15:00,8.43,8.43,8.43,8.43,15200.0,7.4576,7.4576,7.4576,7.4576,15200.0
2013-01-28 14:20:00,8.43,8.43,8.43,8.43,16000.0,7.4576,7.4576,7.4576,7.4576,16000.0
2013-01-28 14:25:00,8.43,8.43,8.43,8.43,11200.0,7.4576,7.4576,7.4576,7.4576,11200.0
2013-01-28 14:30:00,8.43,8.44,8.43,8.43,26400.0,7.4576,7.4664,7.4576,7.4576,26400.0
2013-01-28 14:35:00,8.43,8.43,8.43,8.43,12800.0,7.4576,7.4576,7.4576,7.4576,12800.0
2013-01-28 14:40:00,8.43,8.43,8.43,8.43,12800.0,7.4576,7.4576,7.4576,7.4576,12800.0
2013-01-28 14:45:00,8.43,8.43,8.42,8.43,31200.0,7.4576,7.4576,7.4488,7.4576,31200.0
2013-01-28 14:50:00,8.43,8.43,8.43,8.43,16000.0,7.4576,7.4576,7.4576,7.4576,16000.0
2013-01-28 14:55:00,8.43,8.43,8.42,8.43,148800.0,7.4576,7.4576,7.4488,7.4576,148800.0
2013-01-28 15:00:00,8.43,8.43,8.43,8.43,52800.0,7.4576,7.4576,7.4576,7.4576,52800.0
2013-01-28 15:05:00,8.43,8.43,8.42,8.43,30400.0,7.4576,7.4576,7.4488,7.4576,30400.0
2013-01-28 15:10:00,8.43,8.43,8.42,8.42,28800.0,7.4576,7.4576,7.4488,7.4488,28800.0
2013-01-28 15:15:00,8.42,8.42,8.42,8.42,27200.0,7.4488,7.4488,7.4488,7.4488,27200.0
2013-01-28 15:20:00,8.42,8.43,8.41,8.42,189600.0,7.4488,7.4576,7.4399,7.4488,189600.0
2013-01-28 15:25:00,8.41,8.42,8.41,8.42,45600.0,7.4399,7.4488,7.4399,7.4488,45600.0
2013-01-28 15:30:00,8.42,8.42,8.42,8.42,46400.0,7.4488,7.4488,7.4488,7.4488,46400.0
2013-01-28 15:35:00,8.42,8.42,8.42,8.42,76000.0,7.4488,7.4488,7.4488,7.4488,76000.0
2013-01-28 15:40:00,8.42,8.43,8.41,8.42,88800.0,7.4488,7.4576,7.4399,7.4488,88800.0
2013-01-28 15:45:00,8.42,8.43,8.42,8.43,64800.0,7.4488,7.4576,7.4488,7.4576,64800.0
2013-01-28 15:50:00,8.43,8.43,8.42,8.43,98400.0,7.4576,7.4576,7.4488,7.4576,98400.0
2013-01-28 15:55:00,8.43,8.43,8.42,8.42,271200.0,7.4576,7.4576,7.4488,7.4488,271200.0
2013-01-29 09:30:00,8.41,8.41,8.39,8.4,199200.0,7.4399,7.4399,7.4222,7.4311,199200.0
2013-01-29 09:35:00,8.4,8.41,8.4,8.41,112000.0,7.4311,7.4399,7.4311,7.4399,112000.0
2013-01-29 09:40:00,8.41,8.42,8.4,8.41,49600.0,7.4399,7.4488,7.4311,7.4399,49600.0
2013-01-29 09:45:00,8.41,8.41,8.4,8.41,128800.0,7.4399,7.4399,7.4311,7.4399,128800.0
2013-01-29 09:50:00,8.41,8.41,8.4,8.41,89600.0,7.4399,7.4399,7.4311,7.4399,89600.0
2013-01-29 09:55:00,8.41,8.41,8.4,8.41,105600.0,7.4399,7.4399,7.4311,7.4399,105600.0
2013-01-29 10:00:00,8.41,8.42,8.4,8.42,168000.0,7.4399,7.4488,7.4311,7.4488,168000.0
2013-01-29 10:05:00,8.42,8.42,8.41,8.41,67200.0,7.4488,7.4488,7.4399,7.4399,67200.0
2013-01-29 10:10:00,8.41,8.42,8.41,8.41,29600.0,7.4399,7.4488,7.4399,7.4399,29600.0
2013-01-29 10:15:00,8.42,8.42,8.41,8.41,11200.0,7.4488,7.4488,7.4399,7.4399,11200.0
2013-01-29 10:20:00,8.41,8.43,8.41,8.43,62400.0,7.4399,7.4576,7.4399,7.4576,62400.0
2013-01-29 10:25:00,8.43,8.43,8.42,8.42,109600.0,7.4576,7.4576,7.4488,7.4488,109600.0
2013-01-29 10:30:00,8.42,8.43,8.42,8.42,162400.0,7.4488,7.4576,7.4488,7.4488,162400.0
2013-01-29 10:35:00,8.42,8.42,8.41,8.42,45600.0,7.4488,7.4488,7.4399,7.4488,45600.0
2013-01-29 10:40:00,8.41,8.43,8.41,8.43,283200.0,7.4399,7.4576,7.4399,7.4576,283200.0
2013-01-29 10:45:00,8.43,8.43,8.41,8.42,192000.0,7.4576,7.4576,7.4399,7.4488,192000.0
2013-01-29 10:50:00,8.42,8.43,8.42,8.42,23200.0,7.4488,7.4576,7.4488,7.4488,23200.0
2013-01-29 10:55:00,8.42,8.43,8.42,8.43,72800.0,7.4488,7.4576,7.4488,7.4576,72800.0
2013-01-29 11:00:00,8.42,8.43,8.42,8.43,40000.0,7.4488,7.4576,7.4488,7.4576,40000.0
2013-01-29 11:05:00,8.43,8.43,8.42,8.43,152000.0,7.4576,7.4576,7.4488,7.4576,152000.0
2013-01-29 11:10:00,8.43,8.43,8.42,8.43,82400.0,7.4576,7.4576,7.4488,7.4576,82400.0
2013-01-29 11:15:00,8.43,8.44,8.42,8.43,120800.0,7.4576,7.4664,7.4488,7.4576,120800.0
2013-01-29 11:20:00,8.43,8.44,8.43,8.44,120000.0,7.4576,7.4664,7.4576,7.4664,120000.0
2013-01-29 11:25:00,8.43,8.44,8.42,8.43,16800.0,7.4576,7.4664,7.4488,7.4576,16800.0
2013-01-29 11:30:00,8.43,8.43,8.43,8.43,23200.0,7.4576,7.4576,7.4576,7.4576,23200.0
2013-01-29 11:35:00,8.43,8.43,8.43,8.43,68000.0,7.4576,7.4576,7.4576,7.4576,68000.0
2013-01-29 11:40:00,8.43,8.44,8.43,8.44,39200.0,7.4576,7.4664,7.4576,7.4664,39200.0
2013-01-29 11:45:00,8.44,8.44,8.43,8.44,41600.0,7.4664,7.4664,7.4576,7.4664,41600.0
2013-01-29 11:50:00,8.43,8.44,8.43,8.43,60000.0,7.4576,7.4664,7.4576,7.4576,60000.0
2013-01-29 11:55:00,8.43,8.44,8.43,8.44,67200.0,7.4576,7.4664,7.4576,7.4664,67200.0
2013-01-29 12:00:00,8.44,8.44,8.43,8.44,7200.0,7.4664,7.4664,7.4576,7.4664,7200.0
2013-01-29 12:05:00,8.44,8.44,8.43,8.44,29600.0,7.4664,7.4664,7.4576,7.4664,29600.0
2013-01-29 12:10:00,8.44,8.44,8.44,8.44,118400.0,7.4664,7.4664,7.4664,7.4664,118400.0
2013-01-29 12:15:00,8.44,8.44,8.44,8.44,68000.0,7.4664,7.4664,7.4664,7.4664,68000.0
2013-01-29 12:20:00,8.44,8.44,8.44,8.44,123200.0,7.4664,7.4664,7.4664,7.4664,123200.0
2013-01-29 12:25:00,8.44,8.44,8.44,8.44,119200.0,7.4664,7.4664,7.4664,7.4664,119200.0
2013-01-29 12:30:00,8.44,8.44,8.43,8.43,29600.0,7.4664,7.4664,7.4576,7.4576,29600.0
2013-01-29 12:35:00,8.43,8.44,8.43,8.44,48800.0,7.4576,7.4664,7.4576,7.4664,48800.0
2013-01-29 12:40:00,8.44,8.44,8.43,8.44,44000.0,7.4664,7.4664,7.4576,7.4664,44000.0
2013-01-29 12:45:00,8.44,8.44,8.43,8.43,109600.0,7.4664,7.4664,7.4576,7.4576,109600.0
2013-01-29 12:50:00,8.43,8.44,8.43,8.44,21600.0,7.4576,7.4664,7.4576,7.4664,21600.0
2013-01-29 12:55:00,8.44,8.44,8.44,8.44,5600.0,7.4664,7.4664,7.4664,7.4664,5600.0
2013-01-29 13:00:00,8.44,8.45,8.44,8.45,24800.0,7.4664,7.4753,7.4664,7.4753,24800.0
2013-01-29 13:05:00,8.45,8.45,8.45,8.45,60000.0,7.4753,7.4753,7.4753,7.4753,60000.0
2013-01-29 13:10:00,8.45,8.45,8.45,8.45,29600.0,7.4753,7.4753,7.4753,7.4753,29600.0
2013-01-29 13:15:00,8.45,8.45,8.45,8.45,19200.0,7.4753,7.4753,7.4753,7.4753,19200.0
2013-01-29 13:20:00,8.46,8.46,8.45,8.46,36800.0,7.4841,7.4841,7.4753,7.4841,36800.0
2013-01-29 13:25:00,8.46,8.46,8.45,8.46,29600.0,7.4841,7.4841,7.4753,7.4841,29600.0
2013-01-29 13:30:00,8.46,8.46,8.46,8.46,31200.0,7.4841,7.4841,7.4841,7.4841,31200.0
2013-01-29 13:35:00,8.46,8.47,8.46,8.47,51200.0,7.4841,7.493,7.4841,7.493,51200.0
2013-01-29 13:40:00,8.47,8.47,8.47,8.47,17600.0,7.493,7.493,7.493,7.493,17600.0
2013-01-29 13:45:00,8.47,8.47,8.46,8.46,80800.0,7.493,7.493,7.4841,7.4841,80800.0
2013-01-29 13:50:00,8.46,8.47,8.46,8.47,34400.0,7.4841,7.493,7.4841,7.493,34400.0
2013-01-29 13:55:00,8.47,8.47,8.47,8.47,49600.0,7.493,7.493,7.493,7.493,49600.0
2013-01-29 14:00:00,8.47,8.48,8.47,8.48,56000.0,7.493,7.5018,7.493,7.5018,56000.0
2013-01-29 14:05:00,8.47,8.48,8.47,8.47,38400.0,7.493,7.5018,7.493,7.493,38400.0
2013-01-29 14:10:00,8.47,8.47,8.46,8.47,28000.0,7.493,7.493,7.4841,7.493,28000.0
2013-01-29 14:15:00,8.46,8.47,8.46,8.47,54400.0,7.4841,7.493,7.4841,7.493,54400.0
2013-01-29 14:20:00,8.47,8.47,8.47,8.47,37600.0,7.493,7.493,7.493,7.493,37600.0
2013-01-29 14:25:00,8.47,8.47,8.46,8.46,52800.0,7.493,7.493,7.4841,7.4841,52800.0
2013-01-29 14:30:00,8.47,8.47,8.46,8.47,443200.0,7.493,7.493,7.4841,7.493,443200.0
2013-01-29 14:35:00,8.47,8.48,8.47,8.48,28000.0,7.493,7.5018,7.493,7.5018,28000.0
2013-01-29 14:40:00,8.48,8.48,8.47,8.47,44000.0,7.5018,7.5018,7.493,7.493,44000.0
2013-01-29 14:45:00,8.47,8.47,8.47,8.47,41600.0,7.493,7.493,7.493,7.493,41600.0
2013-01-29 14:50:00,8.47,8.47,8.47,8.47,166400.0,7.493,7.493,7.493,7.493,166400.0
2013-01-29 14:55:00,8.46,8.47,8.46,8.47,59200.0,7.4841,7.493,7.4841,7.493,59200.0
2013-01-29 15:00:00,8.47,8.48,8.47,8.48,84800.0,7.493,7.5018,7.493,7.5018,84800.0
2013-01-29 15:05:00,8.47,8.47,8.47,8.47,73600.0,7.493,7.493,7.493,7.493,73600.0
2013-01-29 15:10:00,8.47,8.48,8.47,8.47,117600.0,7.493,7.5018,7.493,7.493,117600.0
2013-01-29 15:15:00,8.47,8.47,8.47,8.47,75200.0,7.493,7.493,7.493,7.493,75200.0
2013-01-29 15:20:00,8.47,8.47,8.47,8.47,121600.0,7.493,7.493,7.493,7.493,121600.0
2013-01-29 15:25:00,8.47,8.47,8.47,8.47,57600.0,7.493,7.493,7.493,7.493,57600.0
2013-01-29 15:30:00,8.47,8.47,8.47,8.47,164000.0,7.493,7.493,7.493,7.493,164000.0
2013-01-29 15:35:00,8.47,8.47,8.47,8.47,164000.0,7.493,7.493,7.493,7.493,164000.0
2013-01-29 15:40:00,8.47,8.47,8.47,8.47,61600.0,7.493,7.493,7.493,7.493,61600.0
2013-01-29 15:45:00,8.47,8.47,8.47,8.47,72000.0,7.493,7.493,7.493,7.493,72000.0
2013-01-29 15:50:00,8.47,8.48,8.47,8.47,203200.0,7.493,7.5018,7.493,7.493,203200.0
2013-01-29 15:55:00,8.47,8.48,8.47,8.47,317600.0,7.493,7.5018,7.493,7.493,317600.0
2013-01-30 09:30:00,8.47,8.48,8.46,8.47,51200.0,7.493,7.5018,7.4841,7.493,51200.0
2013-01-30 09:35:00,8.47,8.49,8.47,8.48,22400.0,7.493,7.5107,7.493,7.5018,22400.0
2013-01-30 09:40:00,8.48,8.49,8.47,8.47,15200.0,7.5018,7.5107,7.493,7.493,15200.0
2013-01-30 09:45:00,8.47,8.49,8.47,8.49,32800.0,7.493,7.5107,7.493,7.5107,32800.0
2013-01-30 09:50:00,8.49,8.49,8.47,8.48,75200.0,7.5107,7.5107,7.493,7.5018,75200.0
2013-01-30 09:55:00,8.47,8.48,8.47,8.47,60000.0,7.493,7.5018,7.493,7.493,60000.0
2013-01-30 10:00:00,8.47,8.47,8.47,8.47,80800.0,7.493,7.493,7.493,7.493,80800.0
2013-01-30 10:05:00,8.47,8.47,8.46,8.46,21600.0,7.493,7.493,7.4841,7.4841,21600.0
2013-01-30 10:10:00,8.46,8.47,8.46,8.46,44000.0,7.4841,7.493,7.4841,7.4841,44000.0
2013-01-30 10:15:00,8.46,8.47,8.46,8.47,32800.0,7.4841,7.493,7.4841,7.493,32800.0
2013-01-30 10:20:00,8.47,8.47,8.47,8.47,33600.0,7.493,7.493,7.493,7.493,33600.0
2013-01-30 10:25:00,8.47,8.48,8.47,8.47,90400.0,7.493,7.5018,7.493,7.493,90400.0
2013-01-30 10:30:00,8.47,8.47,8.47,8.47,20800.0,7.493,7.493,7.493,7.493,20800.0
2013-01-30 10:35:00,8.47,8.47,8.47,8.47,57600.0,7.493,7.493,7.493,7.493,57600.0
2013-01-30 10:40:00,8.47,8.48,8.47,8.47,63200.0,7.493,7.5018,7.493,7.493,63200.0
2013-01-30 10:45:00,8.47,8.48,8.47,8.47,8800.0,7.493,7.5018,7.493,7.493,8800.0
2013-01-30 10:50:00,8.47,8.47,8.47,8.47,12000.0,7.493,7.493,7.493,7.493,12000.0
2013-01-30 10:55:00,8.47,8.47,8.47,8.47,17600.0,7.493,7.493,7.493,7.493,17600.0
2013-01-30 11:00:00,8.47,8.47,8.47,8.47,11200.0,7.493,7.493,7.493,7.493,11200.0
2013-01-30 11:05:00,8.47,8.47,8.47,8.47,28000.0,7.493,7.493,7.493,7.493,28000.0
2013-01-30 11:10:00,8.47,8.47,8.47,8.47,25600.0,7.493,7.493,7.493,7.493,25600.0
2013-01-30 11:15:00,8.46,8.47,8.46,8.46,37600.0,7.4841,7.493,7.4841,7.4841,37600.0
2013-01-30 11:20:00,8.47,8.47,8.47,8.47,22400.0,7.493,7.493,7.493,7.493,22400.0
2013-01-30 11:25:00,8.47,8.47,8.47,8.47,24000.0,7.493,7.493,7.493,7.493,24000.0
2013-01-30 11:30:00,8.47,8.47,8.47,8.47,41600.0,7.493,7.493,7.493,7.493,41600.0
2013-01-30 11:35:00,8.48,8.48,8.47,8.47,39200.0,7.5018,7.5018,7.493,7.493,39200.0
2013-01-30 11:40:00,8.47,8.47,8.47,8.47,7200.0,7.493,7.493,7.493,7.493,7200.0
2013-01-30 11:45:00,8.47,8.47,8.47,8.47,15200.0,7.493,7.493,7.493,7.493,15200.0
2013-01-30 11:50:00,8.47,8.47,8.47,8.47,13600.0,7.493,7.493,7.493,7.493,13600.0
2013-01-30 11:55:00,8.47,8.48,8.47,8.47,32800.0,7.493,7.5018,7.493,7.493,32800.0
2013-01-30 12:00:00,8.47,8.48,8.47,8.48,10400.0,7.493,7.5018,7.493,7.5018,10400.0
2013-01-30 12:05:00,8.47,8.48,8.47,8.47,28800.0,7.493,7.5018,7.493,7.493,28800.0
2013-01-30 12:10:00,8.47,8.47,8.47,8.47,11200.0,7.493,7.493,7.493,7.493,11200.0
2013-01-30 12:15:00,8.47,8.47,8.47,8.47,25600.0,7.493,7.493,7.493,7.493,25600.0
2013-01-30 12:20:00,8.47,8.48,8.47,8.47,35200.0,7.493,7.5018,7.493,7.493,35200.0
2013-01-30 12:25:00,8.47,8.47,8.47,8.47,23200.0,7.493,7.493,7.493,7.493,23200.0
2013-01-30 12:30:00,8.47,8.47,8.47,8.47,21600.0,7.493,7.493,7.493,7.493,21600.0
2013-01-30 12:35:00,8.47,8.47,8.47,8.47,28800.0,7.493,7.493,7.493,7.493,28800.0
2013-01-30 12:40:00,8.47,8.47,8.47,8.47,20800.0,7.493,7.493,7.493,7.493,20800.0
2013-01-30 12:45:00,8.47,8.48,8.47,8.48,29600.0,7.493,7.5018,7.493,7.5018,29600.0
2013-01-30 12:50:00,8.48,8.48,8.48,8.48,7200.0,7.5018,7.5018,7.5018,7.5018,7200.0
2013-01-30 12:55:00,8.48,8.49,8.48,8.48,15200.0,7.5018,7.5107,7.5018,7.5018,15200.0
2013-01-30 13:00:00,8.49,8.49,8.48,8.48,22400.0,7.5107,7.5107,7.5018,7.5018,22400.0
2013-01-30 13:05:00,8.48,8.48,8.48,8.48,12800.0,7.5018,7.5018,7.5018,7.5018,12800.0
2013-01-30 13:10:00,8.48,8.48,8.48,8.48,14400.0,7.5018,7.5018,7.5018,7.5018,14400.0
2013-01-30 13:15:00,8.48,8.48,8.47,8.47,43200.0,7.5018,7.5018,7.493,7.493,43200.0
2013-01-30 13:20:00,8.47,8.48,8.47,8.48,13600.0,7.493,7.5018,7.493,7.5018,13600.0
2013-01-30 13:25:00,8.48,8.48,8.48,8.48,31200.0,7.5018,7.5018,7.5018,7.5018,31200.0
2013-01-30 13:30:00,8.48,8.48,8.47,8.47,3200.0,7.5018,7.5018,7.493,7.493,3200.0
2013-01-30 13:35:00,8.47,8.47,8.47,8.47,26400.0,7.493,7.493,7.493,7.493,26400.0
2013-01-30 13:40:00,8.47,8.47,8.47,8.47,15200.0,7.493,7.493,7.493,7.493,15200.0
2013-01-30 13:45:00,8.47,8.47,8.47,8.47,10400.0,7.493,7.493,7.493,7.493,10400.0
2013-01-30 13:50:00,8.47,8.48,8.47,8.47,16000.0,7.493,7.5018,7.493,7.493,16000.0
2013-01-30 13:55:00,8.47,8.48,8.47,8.48,61600.0,7.493,7.5018,7.493,7.5018,61600.0
2013-01-30 14:00:00,8.48,8.48,8.47,8.48,6400.0,7.5018,7.5018,7.493,7.5018,6400.0
2013-01-30 14:05:00,8.48,8.48,8.47,8.47,90400.0,7.5018,7.5018,7.493,7.493,90400.0
2013-01-30 14:10:00,8.47,8.48,8.47,8.48,24800.0,7.493,7.5018,7.493,7.5018,24800.0
2013-01-30 14:15:00,8.47,8.49,8.47,8.47,70400.0,7.493,7.5107,7.493,7.493,70400.0
2013-01-30 14:20:00,8.47,8.48,8.47,8.47,56800.0,7.493,7.5018,7.493,7.493,56800.0
2013-01-30 14:25:00,8.47,8.48,8.47,8.47,39200.0,7.493,7.5018,7.493,7.493,39200.0
2013-01-30 14:30:00,8.47,8.48,8.47,8.47,52800.0,7.493,7.5018,7.493,7.493,52800.0
2013-01-30 14:35:00,8.47,8.48,8.47,8.48,69600.0,7.493,7.5018,7.493,7.5018,69600.0
2013-01-30 14:40:00,8.47,8.48,8.47,8.48,28000.0,7.493,7.5018,7.493,7.5018,28000.0
2013-01-30 14:45:00,8.48,8.48,8.47,8.47,79200.0,7.5018,7.5018,7.493,7.493,79200.0
2013-01-30 14:50:00,8.47,8.48,8.47,8.48,15200.0,7.493,7.5018,7.493,7.5018,15200.0
2013-01-30 14:55:00,8.47,8.48,8.47,8.48,16000.0,7.493,7.5018,7.493,7.5018,16000.0
2013-01-30 15:00:00,8.48,8.48,8.47,8.47,39200.0,7.5018,7.5018,7.493,7.493,39200.0
2013-01-30 15:05:00,8.47,8.48,8.47,8.47,19200.0,7.493,7.5018,7.493,7.493,19200.0
2013-01-30 15:10:00,8.47,8.48,8.47,8.47,95200.0,7.493,7.5018,7.493,7.493,95200.0
2013-01-30 15:15:00,8.47,8.48,8.47,8.47,172000.0,7.493,7.5018,7.493,7.493,172000.0
2013-01-30 15:20:00,8.47,8.47,8.47,8.47,135200.0,7.493,7.493,7.493,7.493,135200.0
2013-01-30 15:25:00,8.47,8.48,8.47,8.48,119200.0,7.493,7.5018,7.493,7.5018,119200.0
2013-01-30 15:30:00,8.47,8.47,8.47,8.47,196800.0,7.493,7.493,7.493,7.493,196800.0
2013-01-30 15:35:00,8.47,8.47,8.47,8.47,229600.0,7.493,7.493,7.493,7.493,229600.0
2013-01-30 15:40:00,8.47,8.47,8.47,8.47,417600.0,7.493,7.493,7.493,7.493,417600.0
2013-01-30 15:45:00,8.47,8.47,8.47,8.47,188800.0,7.493,7.493,7.493,7.493,188800.0
2013-01-30 15:50:00,8.47,8.47,8.47,8.47,233600.0,7.493,7.493,7.493,7.493,233600.0
2013-01-30 15:55:00,8.47,8.47,8.47,8.47,292000.0,7.493,7.493,7.493,7.493,292000.0
2013-01-31 09:30:00,8.48,8.51,8.47,8.51,84800.0,7.5018,7.5284,7.493,7.5284,84800.0
2013-01-31 09:35:00,8.49,8.5,8.48,8.49,24800.0,7.5107,7.5195,7.5018,7.5107,24800.0
2013-01-31 09:40:00,8.48,8.49,8.47,8.49,32000.0,7.5018,7.5107,7.493,7.5107,32000.0
2013-01-31 09:45:00,8.49,8.5,8.47,8.48,74400.0,7.5107,7.5195,7.493,7.5018,74400.0
2013-01-31 09:50:00,8.48,8.49,8.48,8.49,26400.0,7.5018,7.5107,7.5018,7.5107,26400.0
2013-01-31 09:55:00,8.49,8.49,8.48,8.48,41600.0,7.5107,7.5107,7.5018,7.5018,41600.0
2013-01-31 10:00:00,8.48,8.49,8.48,8.48,58400.0,7.5018,7.5107,7.5018,7.5018,58400.0
2013-01-31 10:05:00,8.48,8.49,8.48,8.49,70400.0,7.5018,7.5107,7.5018,7.5107,70400.0
2013-01-31 10:10:00,8.49,8.5,8.49,8.49,47200.0,7.5107,7.5195,7.5107,7.5107,47200.0
2013-01-31 10:15:00,8.48,8.48,8.47,8.47,23200.0,7.5018,7.5018,7.493,7.493,23200.0
2013-01-31 10:20:00,8.48,8.48,8.48,8.48,10400.0,7.5018,7.5018,7.5018,7.5018,10400.0
2013-01-31 10:25:00,8.48,8.48,8.47,8.48,10400.0,7.5018,7.5018,7.493,7.5018,10400.0
2013-01-31 10:30:00,8.48,8.48,8.47,8.47,96000.0,7.5018,7.5018,7.493,7.493,96000.0
2013-01-31 10:35:00,8.48,8.48,8.47,8.47,28800.0,7.5018,7.5018,7.493,7.493,28800.0
2013-01-31 10:40:00,8.48,8.48,8.47,8.47,29600.0,7.5018,7.5018,7.493,7.493,29600.0
2013-01-31 10:45:00,8.48,8.48,8.46,8.46,19200.0,7.5018,7.5018,7.4841,7.4841,19200.0
2013-01-31 10:50:00,8.46,8.46,8.45,8.45,27200.0,7.4841,7.4841,7.4753,7.4753,27200.0
2013-01-31 10:55:00,8.45,8.45,8.44,8.44,20000.0,7.4753,7.4753,7.4664,7.4664,20000.0
2013-01-31 11:00:00,8.45,8.45,8.43,8.43,43200.0,7.4753,7.4753,7.4576,7.4576,43200.0
2013-01-31 11:05:00,8.43,8.44,8.43,8.43,56800.0,7.4576,7.4664,7.4576,7.4576,56800.0
2013-01-31 11:10:00,8.43,8.43,8.42,8.43,39200.0,7.4576,7.4576,7.4488,7.4576,39200.0
2013-01-31 11:15:00,8.43,8.43,8.43,8.43,21600.0,7.4576,7.4576,7.4576,7.4576,21600.0
2013-01-31 11:20:00,8.43,8.43,8.43,8.43,18400.0,7.4576,7.4576,7.4576,7.4576,18400.0
2013-01-31 11:25:00,8.43,8.44,8.43,8.43,25600.0,7.4576,7.4664,7.4576,7.4576,25600.0
2013-01-31 11:30:00,8.43,8.43,8.41,8.41,76800.0,7.4576,7.4576,7.4399,7.4399,76800.0
2013-01-31 11:35:00,8.41,8.42,8.41,8.42,40800.0,7.4399,7.4488,7.4399,7.4488,40800.0
2013-01-31 11:40:00,8.42,8.43,8.41,8.43,45600.0,7.4488,7.4576,7.4399,7.4576,45600.0
2013-01-31 11:45:00,8.43,8.44,8.43,8.43,23200.0,7.4576,7.4664,7.4576,7.4576,23200.0
2013-01-31 11:50:00,8.43,8.44,8.43,8.44,53600.0,7.4576,7.4664,7.4576,7.4664,53600.0
2013-01-31 11:55:00,8.43,8.44,8.43,8.44,84800.0,7.4576,7.4664,7.4576,7.4664,84800.0
2013-01-31 12:00:00,8.44,8.45,8.44,8.44,20000.0,7.4664,7.4753,7.4664,7.4664,20000.0
2013-01-31 12:05:00,8.44,8.45,8.44,8.44,52800.0,7.4664,7.4753,7.4664,7.4664,52800.0
2013-01-31 12:10:00,8.44,8.44,8.44,8.44,17600.0,7.4664,7.4664,7.4664,7.4664,17600.0
2013-01-31 12:15:00,8.44,8.45,8.44,8.45,25600.0,7.4664,7.4753,7.4664,7.4753,25600.0
2013-01-31 12:20:00,8.45,8.45,8.44,8.44,15200.0,7.4753,7.4753,7.4664,7.4664,15200.0
2013-01-31 12:25:00,8.45,8.45,8.45,8.45,15200.0,7.4753,7.4753,7.4753,7.4753,15200.0
2013-01-31 12:30:00,8.45,8.45,8.44,8.45,24000.0,7.4753,7.4753,7.4664,7.4753,24000.0
2013-01-31 12:35:00,8.45,8.46,8.45,8.46,24800.0,7.4753,7.4841,7.4753,7.4841,24800.0
2013-01-31 12:40:00,8.46,8.46,8.46,8.46,12000.0,7.4841,7.4841,7.4841,7.4841,12000.0
2013-01-31 12:45:00,8.46,8.47,8.46,8.47,15200.0,7.4841,7.493,7.4841,7.493,15200.0
2013-01-31 12:50:00,8.47,8.47,8.47,8.47,5600.0,7.493,7.493,7.493,7.493,5600.0
2013-01-31 12:55:00,8.47,8.47,8.47,8.47,16800.0,7.493,7.493,7.493,7.493,16800.0
2013-01-31 13:00:00,8.46,8.47,8.46,8.46,40000.0,7.4841,7.493,7.4841,7.4841,40000.0
2013-01-31 13:05:00,8.46,8.46,8.45,8.46,40000.0,7.4841,7.4841,7.4753,7.4841,40000.0
2013-01-31 13:10:00,8.46,8.47,8.46,8.47,16000.0,7.4841,7.493,7.4841,7.493,16000.0
2013-01-31 13:15:00,8.47,8.47,8.47,8.47,7200.0,7.493,7.493,7.493,7.493,7200.0
2013-01-31 13:20:00,8.47,8.47,8.46,8.46,28800.0,7.493,7.493,7.4841,7.4841,28800.0
2013-01-31 13:25:00,8.46,8.46,8.45,8.45,44000.0,7.4841,7.4841,7.4753,7.4753,44000.0
2013-01-31 13:30:00,8.45,8.45,8.45,8.45,18400.0,7.4753,7.4753,7.4753,7.4753,18400.0
2013-01-31 13:35:00,8.45,8.45,8.45,8.45,15200.0,7.4753,7.4753,7.4753,7.4753,15200.0
2013-01-31 13:40:00,8.46,8.46,8.45,8.46,23200.0,7.4841,7.4841,7.4753,7.4841,23200.0
2013-01-31 13:45:00,8.46,8.46,8.46,8.46,29600.0,7.4841,7.4841,7.4841,7.4841,29600.0
2013-01-31 13:50:00,8.46,8.46,8.46,8.46,23200.0,7.4841,7.4841,7.4841,7.4841,23200.0
2013-01-31 13:55:00,8.46,8.46,8.46,8.46,800.0,7.4841,7.4841,7.4841,7.4841,800.0
2013-01-31 14:00:00,8.46,8.46,8.46,8.46,24000.0,7.4841,7.4841,7.4841,7.4841,24000.0
2013-01-31 14:05:00,8.46,8.46,8.45,8.45,26400.0,7.4841,7.4841,7.4753,7.4753,26400.0
2013-01-31 14:10:00,8.45,8.45,8.45,8.45,40800.0,7.4753,7.4753,7.4753,7.4753,40800.0
2013-01-31 14:15:00,8.45,8.45,8.45,8.45,16000.0,7.4753,7.4753,7.4753,7.4753,16000.0
2013-01-31 14:20:00,8.45,8.45,8.45,8.45,31200.0,7.4753,7.4753,7.4753,7.4753,31200.0
2013-01-31 14:25:00,8.45,8.45,8.45,8.45,16800.0,7.4753,7.4753,7.4753,7.4753,16800.0
2013-01-31 14:30:00,8.45,8.46,8.45,8.46,32000.0,7.4753,7.4841,7.4753,7.4841,32000.0
2013-01-31 14:35:00,8.46,8.46,8.45,8.46,21600.0,7.4841,7.4841,7.4753,7.4841,21600.0
2013-01-31 14:40:00,8.46,8.46,8.45,8.46,36000.0,7.4841,7.4841,7.4753,7.4841,36000.0
2013-01-31 14:45:00,8.46,8.46,8.46,8.46,28800.0,7.4841,7.4841,7.4841,7.4841,28800.0
2013-01-31 14:50:00,8.46,8.46,8.46,8.46,32800.0,7.4841,7.4841,7.4841,7.4841,32800.0
2013-01-31 14:55:00,8.46,8.46,8.46,8.46,68000.0,7.4841,7.4841,7.4841,7.4841,68000.0
2013-01-31 15:00:00,8.46,8.47,8.46,8.46,375200.0,7.4841,7.493,7.4841,7.4841,375200.0
2013-01-31 15:05:00,8.46,8.46,8.46,8.46,67200.0,7.4841,7.4841,7.4841,7.4841,67200.0
2013-01-31 15:10:00,8.46,8.46,8.45,8.45,56000.0,7.4841,7.4841,7.4753,7.4753,56000.0
2013-01-31 15:15:00,8.45,8.45,8.44,8.45,50400.0,7.4753,7.4753,7.4664,7.4753,50400.0
2013-01-31 15:20:00,8.45,8.45,8.44,8.44,41600.0,7.4753,7.4753,7.4664,7.4664,41600.0
2013-01-31 15:25:00,8.44,8.44,8.43,8.43,82400.0,7.4664,7.4664,7.4576,7.4576,82400.0
2013-01-31 15:30:00,8.43,8.45,8.43,8.45,76800.0,7.4576,7.4753,7.4576,7.4753,76800.0
2013-01-31 15:35:00,8.45,8.45,8.44,8.45,32000.0,7.4753,7.4753,7.4664,7.4753,32000.0
2013-01-31 15:40:00,8.44,8.45,8.44,8.44,48800.0,7.4664,7.4753,7.4664,7.4664,48800.0
2013-01-31 15:45:00,8.44,8.45,8.44,8.45,411200.0,7.4664,7.4753,7.4664,7.4753,411200.0
2013-01-31 15:50:00,8.45,8.46,8.44,8.46,152000.0,7.4753,7.4841,7.4664,7.4841,152000.0
2013-01-31 15:55:00,8.46,8.46,8.45,8.45,352000.0,7.4841,7.4841,7.4753,7.4753,352000.0
2013-02-01 09:30:00,8.52,8.52,8.47,8.47,82400.0,7.5372,7.5372,7.493,7.493,82400.0
2013-02-01 09:35:00,8.48,8.5,8.48,8.5,30400.0,7.5018,7.5195,7.5018,7.5195,30400.0
2013-02-01 09:40:00,8.5,8.51,8.5,8.51,87200.0,7.5195,7.5284,7.5195,7.5284,87200.0
2013-02-01 09:45:00,8.51,8.51,8.49,8.5,35200.0,7.5284,7.5284,7.5107,7.5195,35200.0
2013-02-01 09:50:00,8.5,8.5,8.48,8.49,69600.0,7.5195,7.5195,7.5018,7.5107,69600.0
2013-02-01 09:55:00,8.49,8.5,8.48,8.48,73600.0,7.5107,7.5195,7.5018,7.5018,73600.0
2013-02-01 10:00:00,8.49,8.5,8.49,8.49,94400.0,7.5107,7.5195,7.5107,7.5107,94400.0
2013-02-01 10:05:00,8.51,8.54,8.5,8.54,118400.0,7.5284,7.5549,7.5195,7.5549,118400.0
2013-02-01 10:10:00,8.54,8.54,8.53,8.53,41600.0,7.5549,7.5549,7.5461,7.5461,41600.0
2013-02-01 10:15:00,8.53,8.54,8.53,8.53,44800.0,7.5461,7.5549,7.5461,7.5461,44800.0
2013-02-01 10:20:00,8.53,8.55,8.53,8.53,72800.0,7.5461,7.5638,7.5461,7.5461,72800.0
2013-02-01 10:25:00,8.54,8.54,8.53,8.53,64000.0,7.5549,7.5549,7.5461,7.5461,64000.0
2013-02-01 10:30:00,8.53,8.54,8.53,8.54,22400.0,7.5461,7.5549,7.5461,7.5549,22400.0
2013-02-01 10:35:00,8.53,8.54,8.53,8.54,28800.0,7.5461,7.5549,7.5461,7.5549,28800.0
2013-02-01 10:40:00,8.54,8.55,8.54,8.54,30400.0,7.5549,7.5638,7.5549,7.5549,30400.0
2013-02-01 10:45:00,8.54,8.55,8.54,8.54,23200.0,7.5549,7.5638,7.5549,7.5549,23200.0
2013-02-01 10:50:00,8.54,8.54,8.53,8.54,66400.0,7.5549,7.5549,7.5461,7.5549,66400.0
2013-02-01 10:55:00,8.54,8.58,8.54,8.58,179200.0,7.5549,7.5903,7.5549,7.5903,179200.0
2013-02-01 11:00:00,8.58,8.58,8.57,8.57,27200.0,7.5903,7.5903,7.5815,7.5815,27200.0
2013-02-01 11:05:00,8.57,8.57,8.57,8.57,12000.0,7.5815,7.5815,7.5815,7.5815,12000.0
2013-02-01 11:10:00,8.57,8.57,8.56,8.57,37600.0,7.5815,7.5815,7.5726,7.5815,37600.0
2013-02-01 11:15:00,8.57,8.57,8.56,8.57,424800.0,7.5815,7.5815,7.5726,7.5815,424800.0
2013-02-01 11:20:00,8.57,8.57,8.56,8.56,20800.0,7.5815,7.5815,7.5726,7.5726,20800.0
2013-02-01 11:25:00,8.56,8.56,8.55,8.55,19200.0,7.5726,7.5726,7.5638,7.5638,19200.0
2013-02-01 11:30:00,8.55,8.56,8.55,8.55,31200.0,7.5638,7.5726,7.5638,7.5638,31200.0
2013-02-01 11:35:00,8.55,8.55,8.53,8.54,192000.0,7.5638,7.5638,7.5461,7.5549,192000.0
2013-02-01 11:40:00,8.54,8.55,8.54,8.54,16800.0,7.5549,7.5638,7.5549,7.5549,16800.0
2013-02-01 11:45:00,8.55,8.55,8.54,8.54,18400.0,7.5638,7.5638,7.5549,7.5549,18400.0
2013-02-01 11:50:00,8.55,8.55,8.54,8.54,15200.0,7.5638,7.5638,7.5549,7.5549,15200.0
2013-02-01 11:55:00,8.55,8.55,8.54,8.54,37600.0,7.5638,7.5638,7.5549,7.5549,37600.0
2013-02-01 12:00:00,8.55,8.56,8.54,8.56,64000.0,7.5638,7.5726,7.5549,7.5726,64000.0
2013-02-01 12:05:00,8.56,8.57,8.56,8.57,21600.0,7.5726,7.5815,7.5726,7.5815,21600.0
2013-02-01 12:10:00,8.57,8.57,8.56,8.57,17600.0,7.5815,7.5815,7.5726,7.5815,17600.0
2013-02-01 12:15:00,8.57,8.57,8.56,8.56,26400.0,7.5815,7.5815,7.5726,7.5726,26400.0
2013-02-01 12:20:00,8.57,8.57,8.56,8.56,46400.0,7.5815,7.5815,7.5726,7.5726,46400.0
2013-02-01 12:25:00,8.56,8.57,8.56,8.57,21600.0,7.5726,7.5815,7.5726,7.5815,21600.0
2013-02-01 12:30:00,8.57,8.57,8.56,8.56,23200.0,7.5815,7.5815,7.5726,7.5726,23200.0
2013-02-01 12:35:00,8.56,8.56,8.56,8.56,22400.0,7.5726,7.5726,7.5726,7.5726,22400.0
2013-02-01 12:40:00,8.56,8.57,8.56,8.57,20800.0,7.5726,7.5815,7.5726,7.5815,20800.0
2013-02-01 12:45:00,8.57,8.57,8.56,8.57,33600.0,7.5815,7.5815,7.5726,7.5815,33600.0
2013-02-01 12:50:00,8.57,8.57,8.56,8.57,52000.0,7.5815,7.5815,7.5726,7.5815,52000.0
2013-02-01 12:55:00,8.57,8.57,8.56,8.57,27200.0,7.5815,7.5815,7.5726,7.5815,27200.0
2013-02-01 13:00:00,8.57,8.57,8.56,8.56,34400.0,7.5815,7.5815,7.5726,7.5726,34400.0
2013-02-01 13:05:00,8.57,8.57,8.56,8.57,78400.0,7.5815,7.5815,7.5726,7.5815,78400.0
2013-02-01 13:10:00,8.57,8.57,8.57,8.57,32000.0,7.5815,7.5815,7.5815,7.5815,32000.0
2013-02-01 13:15:00,8.57,8.58,8.57,8.57,55200.0,7.5815,7.5903,7.5815,7.5815,55200.0
2013-02-01 13:20:00,8.57,8.57,8.57,8.57,48000.0,7.5815,7.5815,7.5815,7.5815,48000.0
2013-02-01 13:25:00,8.57,8.57,8.57,8.57,45600.0,7.5815,7.5815,7.5815,7.5815,45600.0
2013-02-01 13:30:00,8.57,8.57,8.57,8.57,40000.0,7.5815,7.5815,7.5815,7.5815,40000.0
2013-02-01 13:35:00,8.58,8.58,8.57,8.57,20000.0,7.5903,7.5903,7.5815,7.5815,20000.0
2013-02-01 13:40:00,8.57,8.58,8.57,8.57,78400.0,7.5815,7.5903,7.5815,7.5815,78400.0
2013-02-01 13:45:00,8.57,8.58,8.57,8.58,108000.0,7.5815,7.5903,7.5815,7.5903,108000.0
2013-02-01 13:50:00,8.58,8.59,8.58,8.59,31200.0,7.5903,7.5991,7.5903,7.5991,31200.0
2013-02-01 13:55:00,8.59,8.59,8.58,8.58,48000.0,7.5991,7.5991,7.5903,7.5903,48000.0
2013-02-01 14:00:00,8.59,8.59,8.58,8.58,36000.0,7.5991,7.5991,7.5903,7.5903,36000.0
2013-02-01 14:05:00,8.58,8.58,8.58,8.58,32000.0,7.5903,7.5903,7.5903,7.5903,32000.0
2013-02-01 14:10:00,8.58,8.58,8.58,8.58,31200.0,7.5903,7.5903,7.5903,7.5903,31200.0
2013-02-01 14:15:00,8.58,8.58,8.58,8.58,88000.0,7.5903,7.5903,7.5903,7.5903,88000.0
2013-02-01 14:20:00,8.58,8.59,8.58,8.59,32000.0,7.5903,7.5991,7.5903,7.5991,32000.0
2013-02-01 14:25:00,8.59,8.59,8.58,8.58,34400.0,7.5991,7.5991,7.5903,7.5903,34400.0
2013-02-01 14:30:00,8.58,8.58,8.58,8.58,61600.0,7.5903,7.5903,7.5903,7.5903,61600.0
2013-02-01 14:35:00,8.58,8.58,8.58,8.58,22400.0,7.5903,7.5903,7.5903,7.5903,22400.0
2013-02-01 14:40:00,8.58,8.59,8.58,8.59,51200.0,7.5903,7.5991,7.5903,7.5991,51200.0
2013-02-01 14:45:00,8.58,8.59,8.58,8.59,30400.0,7.5903,7.5991,7.5903,7.5991,30400.0
2013-02-01 14:50:00,8.58,8.59,8.58,8.58,23200.0,7.5903,7.5991,7.5903,7.5903,23200.0
2013-02-01 14:55:00,8.58,8.58,8.58,8.58,31200.0,7.5903,7.5903,7.5903,7.5903,31200.0
2013-02-01 15:00:00,8.58,8.59,8.58,8.58,46400.0,7.5903,7.5991,7.5903,7.5903,46400.0
2013-02-01 15:05:00,8.58,8.59,8.58,8.58,79200.0,7.5903,7.5991,7.5903,7.5903,79200.0
2013-02-01 15:10:00,8.58,8.59,8.58,8.58,89600.0,7.5903,7.5991,7.5903,7.5903,89600.0
2013-02-01 15:15:00,8.58,8.59,8.58,8.59,50400.0,7.5903,7.5991,7.5903,7.5991,50400.0
2013-02-01 15:20:00,8.59,8.59,8.58,8.58,60800.0,7.5991,7.5991,7.5903,7.5903,60800.0
2013-02-01 15:25:00,8.58,8.58,8.58,8.58,68800.0,7.5903,7.5903,7.5903,7.5903,68800.0
2013-02-01 15:30:00,8.58,8.58,8.58,8.58,128000.0,7.5903,7.5903,7.5903,7.5903,128000.0
2013-02-01 15:35:00,8.58,8.58,8.58,8.58,93600.0,7.5903,7.5903,7.5903,7.5903,93600.0
2013-02-01 15:40:00,8.58,8.59,8.58,8.58,85600.0,7.5903,7.5991,7.5903,7.5903,85600.0
2013-02-01 15:45:00,8.59,8.59,8.58,8.58,152800.0,7.5991,7.5991,7.5903,7.5903,152800.0
2013-02-01 15:50:00,8.58,8.58,8.57,8.57,181600.0,7.5903,7.5903,7.5815,7.5815,181600.0
2013-02-01 15:55:00,8.58,8.58,8.56,8.56,324800.0,7.5903,7.5903,7.5726,7.5726,324800.0
2013-02-04 09:30:00,8.51,8.51,8.45,8.45,100000.0,7.5284,7.5284,7.4753,7.4753,100000.0
2013-02-04 09:35:00,8.46,8.49,8.45,8.48,153600.0,7.4841,7.5107,7.4753,7.5018,153600.0
2013-02-04 09:40:00,8.49,8.53,8.48,8.51,71200.0,7.5107,7.5461,7.5018,7.5284,71200.0
2013-02-04 09:45:00,8.52,8.52,8.49,8.5,28800.0,7.5372,7.5372,7.5107,7.5195,28800.0
2013-02-04 09:50:00,8.5,8.52,8.5,8.51,25600.0,7.5195,7.5372,7.5195,7.5284,25600.0
2013-02-04 09:55:00,8.52,8.53,8.51,8.53,34400.0,7.5372,7.5461,7.5284,7.5461,34400.0
2013-02-04 10:00:00,8.53,8.54,8.51,8.51,96800.0,7.5461,7.5549,7.5284,7.5284,96800.0
2013-02-04 10:05:00,8.51,8.52,8.51,8.52,11200.0,7.5284,7.5372,7.5284,7.5372,11200.0
2013-02-04 10:10:00,8.51,8.52,8.5,8.51,48800.0,7.5284,7.5372,7.5195,7.5284,48800.0
2013-02-04 10:15:00,8.51,8.51,8.5,8.5,17600.0,7.5284,7.5284,7.5195,7.5195,17600.0
2013-02-04 10:20:00,8.49,8.49,8.49,8.49,4000.0,7.5107,7.5107,7.5107,7.5107,4000.0
2013-02-04 10:25:00,8.49,8.49,8.48,8.49,43200.0,7.5107,7.5107,7.5018,7.5107,43200.0
2013-02-04 10:30:00,8.49,8.49,8.48,8.48,5600.0,7.5107,7.5107,7.5018,7.5018,5600.0
2013-02-04 10:35:00,8.49,8.5,8.48,8.48,16800.0,7.5107,7.5195,7.5018,7.5018,16800.0
2013-02-04 10:40:00,8.48,8.49,8.47,8.47,8800.0,7.5018,7.5107,7.493,7.493,8800.0
2013-02-04 10:45:00,8.48,8.48,8.47,8.48,54400.0,7.5018,7.5018,7.493,7.5018,54400.0
2013-02-04 10:50:00,8.48,8.48,8.47,8.48,9600.0,7.5018,7.5018,7.493,7.5018,9600.0
2013-02-04 10:55:00,8.47,8.47,8.46,8.46,24800.0,7.493,7.493,7.4841,7.4841,24800.0
2013-02-04 11:00:00,8.47,8.47,8.45,8.46,97600.0,7.493,7.493,7.4753,7.4841,97600.0
2013-02-04 11:05:00,8.46,8.46,8.46,8.46,19200.0,7.4841,7.4841,7.4841,7.4841,19200.0
2013-02-04 11:10:00,8.46,8.47,8.46,8.47,48000.0,7.4841,7.493,7.4841,7.493,48000.0
2013-02-04 11:15:00,8.47,8.47,8.46,8.46,63200.0,7.493,7.493,7.4841,7.4841,63200.0
2013-02-04 11:20:00,8.46,8.46,8.45,8.45,44800.0,7.4841,7.4841,7.4753,7.4753,44800.0
2013-02-04 11:25:00,8.46,8.46,8.44,8.44,58400.0,7.4841,7.4841,7.4664,7.4664,58400.0
2013-02-04 11:30:00,8.44,8.45,8.43,8.44,40800.0,7.4664,7.4753,7.4576,7.4664,40800.0
2013-02-04 11:35:00,8.44,8.45,8.44,8.44,55200.0,7.4664,7.4753,7.4664,7.4664,55200.0
2013-02-04 11:40:00,8.44,8.45,8.43,8.43,57600.0,7.4664,7.4753,7.4576,7.4576,57600.0
2013-02-04 11:45:00,8.44,8.44,8.43,8.44,88800.0,7.4664,7.4664,7.4576,7.4664,88800.0
2013-02-04 11:50:00,8.44,8.44,8.43,8.44,36000.0,7.4664,7.4664,7.4576,7.4664,36000.0
2013-02-04 11:55:00,8.43,8.44,8.43,8.43,31200.0,7.4576,7.4664,7.4576,7.4576,31200.0
2013-02-04 12:00:00,8.43,8.43,8.43,8.43,68800.0,7.4576,7.4576,7.4576,7.4576,68800.0
2013-02-04 12:05:00,8.43,8.43,8.42,8.42,58400.0,7.4576,7.4576,7.4488,7.4488,58400.0
2013-02-04 12:10:00,8.42,8.43,8.42,8.42,20800.0,7.4488,7.4576,7.4488,7.4488,20800.0
2013-02-04 12:15:00,8.43,8.43,8.42,8.43,112800.0,7.4576,7.4576,7.4488,7.4576,112800.0
2013-02-04 12:20:00,8.43,8.43,8.43,8.43,37600.0,7.4576,7.4576,7.4576,7.4576,37600.0
2013-02-04 12:25:00,8.43,8.44,8.43,8.44,43200.0,7.4576,7.4664,7.4576,7.4664,43200.0
2013-02-04 12:30:00,8.43,8.44,8.43,8.43,122400.0,7.4576,7.4664,7.4576,7.4576,122400.0
2013-02-04 12:35:00,8.43,8.44,8.43,8.43,86400.0,7.4576,7.4664,7.4576,7.4576,86400.0
2013-02-04 12:40:00,8.44,8.44,8.43,8.43,53600.0,7.4664,7.4664,7.4576,7.4576,53600.0
2013-02-04 12:45:00,8.43,8.44,8.43,8.44,64000.0,7.4576,7.4664,7.4576,7.4664,64000.0
2013-02-04 12:50:00,8.44,8.44,8.43,8.44,102400.0,7.4664,7.4664,7.4576,7.4664,102400.0
2013-02-04 12:55:00,8.44,8.44,8.43,8.44,31200.0,7.4664,7.4664,7.4576,7.4664,31200.0
2013-02-04 13:00:00,8.44,8.44,8.43,8.43,49600.0,7.4664,7.4664,7.4576,7.4576,49600.0
2013-02-04 13:05:00,8.43,8.44,8.43,8.44,64000.0,7.4576,7.4664,7.4576,7.4664,64000.0
2013-02-04 13:10:00,8.44,8.44,8.44,8.44,68000.0,7.4664,7.4664,7.4664,7.4664,68000.0
2013-02-04 13:15:00,8.44,8.44,8.43,8.44,40000.0,7.4664,7.4664,7.4576,7.4664,40000.0
2013-02-04 13:20:00,8.44,8.45,8.44,8.44,225600.0,7.4664,7.4753,7.4664,7.4664,225600.0
2013-02-04 13:25:00,8.44,8.44,8.43,8.43,36000.0,7.4664,7.4664,7.4576,7.4576,36000.0
2013-02-04 13:30:00,8.43,8.43,8.43,8.43,23200.0,7.4576,7.4576,7.4576,7.4576,23200.0
2013-02-04 13:35:00,8.43,8.44,8.43,8.44,76800.0,7.4576,7.4664,7.4576,7.4664,76800.0
2013-02-04 13:40:00,8.44,8.44,8.43,8.44,80800.0,7.4664,7.4664,7.4576,7.4664,80800.0
2013-02-04 13:45:00,8.43,8.44,8.43,8.43,74400.0,7.4576,7.4664,7.4576,7.4576,74400.0
2013-02-04 13:50:00,8.44,8.44,8.44,8.44,24800.0,7.4664,7.4664,7.4664,7.4664,24800.0
2013-02-04 13:55:00,8.44,8.44,8.44,8.44,82400.0,7.4664,7.4664,7.4664,7.4664,82400.0
2013-02-04 14:00:00,8.44,8.44,8.43,8.44,146400.0,7.4664,7.4664,7.4576,7.4664,146400.0
2013-02-04 14:05:00,8.44,8.44,8.43,8.44,88800.0,7.4664,7.4664,7.4576,7.4664,88800.0
2013-02-04 14:10:00,8.44,8.44,8.44,8.44,48000.0,7.4664,7.4664,7.4664,7.4664,48000.0
2013-02-04 14:15:00,8.44,8.44,8.44,8.44,75200.0,7.4664,7.4664,7.4664,7.4664,75200.0
2013-02-04 14:20:00,8.44,8.44,8.44,8.44,140800.0,7.4664,7.4664,7.4664,7.4664,140800.0
2013-02-04 14:25:00,8.44,8.44,8.44,8.44,164000.0,7.4664,7.4664,7.4664,7.4664,164000.0
2013-02-04 14:30:00,8.44,8.44,8.44,8.44,81600.0,7.4664,7.4664,7.4664,7.4664,81600.0
2013-02-04 14:35:00,8.44,8.44,8.44,8.44,84000.0,7.4664,7.4664,7.4664,7.4664,84000.0
2013-02-04 14:40:00,8.44,8.44,8.44,8.44,172800.0,7.4664,7.4664,7.4664,7.4664,172800.0
2013-02-04 14:45:00,8.44,8.44,8.44,8.44,44000.0,7.4664,7.4664,7.4664,7.4664,44000.0
2013-02-04 14:50:00,8.44,8.44,8.43,8.44,72000.0,7.4664,7.4664,7.4576,7.4664,72000.0
2013-02-04 14:55:00,8.44,8.44,8.44,8.44,254400.0,7.4664,7.4664,7.4664,7.4664,254400.0
2013-02-04 15:00:00,8.44,8.44,8.44,8.44,120800.0,7.4664,7.4664,7.4664,7.4664,120800.0
2013-02-04 15:05:00,8.44,8.44,8.43,8.43,121600.0,7.4664,7.4664,7.4576,7.4576,121600.0
2013-02-04 15:10:00,8.44,8.44,8.44,8.44,121600.0,7.4664,7.4664,7.4664,7.4664,121600.0
2013-02-04 15:15:00,8.44,8.44,8.44,8.44,123200.0,7.4664,7.4664,7.4664,7.4664,123200.0
2013-02-04 15:20:00,8.44,8.44,8.44,8.44,159200.0,7.4664,7.4664,7.4664,7.4664,159200.0
2013-02-04 15:25:00,8.44,8.44,8.43,8.44,250400.0,7.4664,7.4664,7.4576,7.4664,250400.0
2013-02-04 15:30:00,8.44,8.44,8.43,8.44,217600.0,7.4664,7.4664,7.4576,7.4664,217600.0
2013-02-04 15:35:00,8.43,8.44,8.43,8.43,180000.0,7.4576,7.4664,7.4576,7.4576,180000.0
2013-02-04 15:40:00,8.43,8.44,8.43,8.43,250400.0,7.4576,7.4664,7.4576,7.4576,250400.0
2013-02-04 15:45:00,8.43,8.44,8.43,8.44,153600.0,7.4576,7.4664,7.4576,7.4664,153600.0
2013-02-04 15:50:00,8.44,8.44,8.42,8.43,195200.0,7.4664,7.4664,7.4488,7.4576,195200.0
2013-02-04 15:55:00,8.43,8.44,8.43,8.44,493600.0,7.4576,7.4664,7.4576,7.4664,493600.0
2013-02-05 09:30:00,8.48,8.48,8.44,8.44,250400.0,7.5018,7.5018,7.4664,7.4664,250400.0
2013-02-05 09:35:00,8.44,8.45,8.44,8.44,193600.0,7.4664,7.4753,7.4664,7.4664,193600.0
2013-02-05 09:40:00,8.44,8.45,8.44,8.44,108800.0,7.4664,7.4753,7.4664,7.4664,108800.0
2013-02-05 09:45:00,8.44,8.44,8.44,8.44,73600.0,7.4664,7.4664,7.4664,7.4664,73600.0
2013-02-05 09:50:00,8.44,8.45,8.44,8.45,385600.0,7.4664,7.4753,7.4664,7.4753,385600.0
2013-02-05 09:55:00,8.45,8.45,8.44,8.44,84000.0,7.4753,7.4753,7.4664,7.4664,84000.0
2013-02-05 10:00:00,8.44,8.45,8.43,8.45,218400.0,7.4664,7.4753,7.4576,7.4753,218400.0
2013-02-05 10:05:00,8.45,8.47,8.45,8.47,84000.0,7.4753,7.493,7.4753,7.493,84000.0
2013-02-05 10:10:00,8.47,8.48,8.47,8.48,33600.0,7.493,7.5018,7.493,7.5018,33600.0
2013-02-05 10:15:00,8.49,8.5,8.48,8.49,66400.0,7.5107,7.5195,7.5018,7.5107,66400.0
2013-02-05 10:20:00,8.49,8.51,8.49,8.51,36800.0,7.5107,7.5284,7.5107,7.5284,36800.0
2013-02-05 10:25:00,8.51,8.52,8.51,8.51,80000.0,7.5284,7.5372,7.5284,7.5284,80000.0
2013-02-05 10:30:00,8.52,8.54,8.52,8.53,92000.0,7.5372,7.5549,7.5372,7.5461,92000.0
2013-02-05 10:35:00,8.53,8.55,8.53,8.55,41600.0,7.5461,7.5638,7.5461,7.5638,41600.0
2013-02-05 10:40:00,8.55,8.56,8.55,8.56,24800.0,7.5638,7.5726,7.5638,7.5726,24800.0
2013-02-05 10:45:00,8.56,8.56,8.56,8.56,28000.0,7.5726,7.5726,7.5726,7.5726,28000.0
2013-02-05 10:50:00,8.56,8.57,8.56,8.57,62400.0,7.5726,7.5815,7.5726,7.5815,62400.0
2013-02-05 10:55:00,8.57,8.57,8.55,8.55,32800.0,7.5815,7.5815,7.5638,7.5638,32800.0
2013-02-05 11:00:00,8.55,8.57,8.55,8.57,111200.0,7.5638,7.5815,7.5638,7.5815,111200.0
2013-02-05 11:05:00,8.57,8.57,8.55,8.56,156000.0,7.5815,7.5815,7.5638,7.5726,156000.0
2013-02-05 11:10:00,8.56,8.57,8.55,8.55,164000.0,7.5726,7.5815,7.5638,7.5638,164000.0
2013-02-05 11:15:00,8.55,8.55,8.53,8.53,21600.0,7.5638,7.5638,7.5461,7.5461,21600.0
2013-02-05 11:20:00,8.53,8.54,8.53,8.53,18400.0,7.5461,7.5549,7.5461,7.5461,18400.0
2013-02-05 11:25:00,8.53,8.53,8.53,8.53,17600.0,7.5461,7.5461,7.5461,7.5461,17600.0
2013-02-05 11:30:00,8.53,8.54,8.53,8.54,17600.0,7.5461,7.5549,7.5461,7.5549,17600.0
2013-02-05 11:35:00,8.54,8.54,8.54,8.54,15200.0,7.5549,7.5549,7.5549,7.5549,15200.0
2013-02-05 11:40:00,8.54,8.54,8.54,8.54,13600.0,7.5549,7.5549,7.5549,7.5549,13600.0
2013-02-05 11:45:00,8.54,8.54,8.54,8.54,12000.0,7.5549,7.5549,7.5549,7.5549,12000.0
2013-02-05 11:50:00,8.54,8.54,8.54,8.54,7200.0,7.5549,7.5549,7.5549,7.5549,7200.0
2013-02-05 11:55:00,8.55,8.55,8.54,8.55,12800.0,7.5638,7.5638,7.5549,7.5638,12800.0
2013-02-05 12:00:00,8.54,8.55,8.54,8.55,16800.0,7.5549,7.5638,7.5549,7.5638,16800.0
2013-02-05 12:05:00,8.55,8.55,8.54,8.55,12800.0,7.5638,7.5638,7.5549,7.5638,12800.0
2013-02-05 12:10:00,8.55,8.55,8.55,8.55,6400.0,7.5638,7.5638,7.5638,7.5638,6400.0
2013-02-05 12:15:00,8.55,8.56,8.55,8.56,8800.0,7.5638,7.5726,7.5638,7.5726,8800.0
2013-02-05 12:20:00,8.55,8.56,8.55,8.56,14400.0,7.5638,7.5726,7.5638,7.5726,14400.0
2013-02-05 12:25:00,8.56,8.56,8.55,8.55,23200.0,7.5726,7.5726,7.5638,7.5638,23200.0
2013-02-05 12:30:00,8.54,8.55,8.54,8.55,7200.0,7.5549,7.5638,7.5549,7.5638,7200.0
2013-02-05 12:35:00,8.55,8.56,8.55,8.56,14400.0,7.5638,7.5726,7.5638,7.5726,14400.0
2013-02-05 12:40:00,8.55,8.56,8.55,8.56,12800.0,7.5638,7.5726,7.5638,7.5726,12800.0
2013-02-05 12:45:00,8.56,8.56,8.56,8.56,16800.0,7.5726,7.5726,7.5726,7.5726,16800.0
2013-02-05 12:50:00,8.56,8.56,8.56,8.56,7200.0,7.5726,7.5726,7.5726,7.5726,7200.0
2013-02-05 12:55:00,8.56,8.56,8.55,8.56,11200.0,7.5726,7.5726,7.5638,7.5726,11200.0
2013-02-05 13:00:00,8.56,8.56,8.56,8.56,6400.0,7.5726,7.5726,7.5726,7.5726,6400.0
2013-02-05 13:05:00,8.56,8.56,8.56,8.56,20800.0,7.5726,7.5726,7.5726,7.5726,20800.0
2013-02-05 13:10:00,8.56,8.56,8.56,8.56,21600.0,7.5726,7.5726,7.5726,7.5726,21600.0
2013-02-05 13:15:00,8.56,8.56,8.55,8.56,10400.0,7.5726,7.5726,7.5638,7.5726,10400.0
2013-02-05 13:20:00,8.55,8.57,8.55,8.56,189600.0,7.5638,7.5815,7.5638,7.5726,189600.0
2013-02-05 13:25:00,8.56,8.58,8.56,8.57,35200.0,7.5726,7.5903,7.5726,7.5815,35200.0
2013-02-05 13:30:00,8.57,8.58,8.57,8.58,29600.0,7.5815,7.5903,7.5815,7.5903,29600.0
2013-02-05 13:35:00,8.57,8.58,8.57,8.58,12000.0,7.5815,7.5903,7.5815,7.5903,12000.0
2013-02-05 13:40:00,8.58,8.58,8.58,8.58,11200.0,7.5903,7.5903,7.5903,7.5903,11200.0
2013-02-05 13:45:00,8.58,8.59,8.58,8.59,34400.0,7.5903,7.5991,7.5903,7.5991,34400.0
2013-02-05 13:50:00,8.58,8.58,8.58,8.58,12000.0,7.5903,7.5903,7.5903,7.5903,12000.0
2013-02-05 13:55:00,8.58,8.59,8.58,8.58,20800.0,7.5903,7.5991,7.5903,7.5903,20800.0
2013-02-05 14:00:00,8.58,8.58,8.58,8.58,18400.0,7.5903,7.5903,7.5903,7.5903,18400.0
2013-02-05 14:05:00,8.58,8.58,8.58,8.58,35200.0,7.5903,7.5903,7.5903,7.5903,35200.0
2013-02-05 14:10:00,8.58,8.58,8.58,8.58,19200.0,7.5903,7.5903,7.5903,7.5903,19200.0
2013-02-05 14:15:00,8.58,8.58,8.58,8.58,23200.0,7.5903,7.5903,7.5903,7.5903,23200.0
2013-02-05 14:20:00,8.58,8.58,8.58,8.58,20800.0,7.5903,7.5903,7.5903,7.5903,20800.0
2013-02-05 14:25:00,8.58,8.58,8.58,8.58,6400.0,7.5903,7.5903,7.5903,7.5903,6400.0
2013-02-05 14:30:00,8.58,8.59,8.58,8.59,16800.0,7.5903,7.5991,7.5903,7.5991,16800.0
2013-02-05 14:35:00,8.59,8.59,8.59,8.59,24800.0,7.5991,7.5991,7.5991,7.5991,24800.0
2013-02-05 14:40:00,8.59,8.6,8.59,8.6,59200.0,7.5991,7.608,7.5991,7.608,59200.0
2013-02-05 14:45:00,8.6,8.61,8.6,8.61,84000.0,7.608,7.6168,7.608,7.6168,84000.0
2013-02-05 14:50:00,8.61,8.62,8.61,8.61,60000.0,7.6168,7.6257,7.6168,7.6168,60000.0
2013-02-05 14:55:00,8.61,8.62,8.61,8.62,52800.0,7.6168,7.6257,7.6168,7.6257,52800.0
2013-02-05 15:00:00,8.62,8.62,8.61,8.61,61600.0,7.6257,7.6257,7.6168,7.6168,61600.0
2013-02-05 15:05:00,8.61,8.61,8.6,8.61,36000.0,7.6168,7.6168,7.608,7.6168,36000.0
2013-02-05 15:10:00,8.61,8.62,8.61,8.62,20000.0,7.6168,7.6257,7.6168,7.6257,20000.0
2013-02-05 15:15:00,8.62,8.62,8.61,8.61,36000.0,7.6257,7.6257,7.6168,7.6168,36000.0
2013-02-05 15:20:00,8.61,8.61,8.61,8.61,37600.0,7.6168,7.6168,7.6168,7.6168,37600.0
2013-02-05 15:25:00,8.61,8.61,8.6,8.61,40800.0,7.6168,7.6168,7.608,7.6168,40800.0
2013-02-05 15:30:00,8.6,8.62,8.6,8.62,56000.0,7.608,7.6257,7.608,7.6257,56000.0
2013-02-05 15:35:00,8.61,8.61,8.61,8.61,87200.0,7.6168,7.6168,7.6168,7.6168,87200.0
2013-02-05 15:40:00,8.61,8.62,8.61,8.61,123200.0,7.6168,7.6257,7.6168,7.6168,123200.0
2013-02-05 15:45:00,8.61,8.62,8.61,8.61,108800.0,7.6168,7.6257,7.6168,7.6168,108800.0
2013-02-05 15:50:00,8.61,8.61,8.6,8.6,132800.0,7.6168,7.6168,7.608,7.608,132800.0
2013-02-05 15:55:00,8.6,8.61,8.6,8.61,345600.0,7.608,7.6168,7.608,7.6168,345600.0
2013-02-06 09:30:00,8.56,8.58,8.54,8.55,140000.0,7.5726,7.5903,7.5549,7.5638,140000.0
2013-02-06 09:35:00,8.55,8.59,8.53,8.59,36000.0,7.5638,7.5991,7.5461,7.5991,36000.0
2013-02-06 09:40:00,8.58,8.61,8.58,8.61,39200.0,7.5903,7.6168,7.5903,7.6168,39200.0
2013-02-06 09:45:00,8.61,8.61,8.59,8.6,32800.0,7.6168,7.6168,7.5991,7.608,32800.0
2013-02-06 09:50:00,8.6,8.62,8.6,8.61,22400.0,7.608,7.6257,7.608,7.6168,22400.0
2013-02-06 09:55:00,8.62,8.65,8.62,8.64,209600.0,7.6257,7.6522,7.6257,7.6434,209600.0
2013-02-06 10:00:00,8.65,8.65,8.63,8.63,64800.0,7.6522,7.6522,7.6345,7.6345,64800.0
2013-02-06 10:05:00,8.63,8.65,8.63,8.65,34400.0,7.6345,7.6522,7.6345,7.6522,34400.0
2013-02-06 10:10:00,8.65,8.66,8.65,8.66,56000.0,7.6522,7.6611,7.6522,7.6611,56000.0
2013-02-06 10:15:00,8.66,8.66,8.65,8.65,85600.0,7.6611,7.6611,7.6522,7.6522,85600.0
2013-02-06 10:20:00,8.65,8.67,8.65,8.66,28800.0,7.6522,7.6699,7.6522,7.6611,28800.0
2013-02-06 10:25:00,8.66,8.67,8.66,8.67,66400.0,7.6611,7.6699,7.6611,7.6699,66400.0
2013-02-06 10:30:00,8.67,8.67,8.65,8.65,84000.0,7.6699,7.6699,7.6522,7.6522,84000.0
2013-02-06 10:35:00,8.65,8.66,8.65,8.65,48800.0,7.6522,7.6611,7.6522,7.6522,48800.0
2013-02-06 10:40:00,8.65,8.66,8.65,8.65,68800.0,7.6522,7.6611,7.6522,7.6522,68800.0
2013-02-06 10:45:00,8.65,8.65,8.65,8.65,36000.0,7.6522,7.6522,7.6522,7.6522,36000.0
2013-02-06 10:50:00,8.65,8.66,8.65,8.66,87200.0,7.6522,7.6611,7.6522,7.6611,87200.0
2013-02-06 10:55:00,8.66,8.67,8.66,8.67,39200.0,7.6611,7.6699,7.6611,7.6699,39200.0
2013-02-06 11:00:00,8.67,8.69,8.67,8.69,107200.0,7.6699,7.6876,7.6699,7.6876,107200.0
2013-02-06 11:05:00,8.69,8.69,8.68,8.68,43200.0,7.6876,7.6876,7.6788,7.6788,43200.0
2013-02-06 11:10:00,8.68,8.69,8.68,8.69,30400.0,7.6788,7.6876,7.6788,7.6876,30400.0
2013-02-06 11:15:00,8.69,8.69,8.69,8.69,43200.0,7.6876,7.6876,7.6876,7.6876,43200.0
2013-02-06 11:20:00,8.69,8.7,8.69,8.69,52000.0,7.6876,7.6965,7.6876,7.6876,52000.0
2013-02-06 11:25:00,8.69,8.71,8.69,8.71,87200.0,7.6876,7.7053,7.6876,7.7053,87200.0
2013-02-06 11:30:00,8.71,8.71,8.7,8.71,44800.0,7.7053,7.7053,7.6965,7.7053,44800.0
2013-02-06 11:35:00,8.71,8.71,8.7,8.7,48800.0,7.7053,7.7053,7.6965,7.6965,48800.0
2013-02-06 11:40:00,8.7,8.7,8.7,8.7,24000.0,7.6965,7.6965,7.6965,7.6965,24000.0
2013-02-06 11:45:00,8.69,8.7,8.69,8.7,43200.0,7.6876,7.6965,7.6876,7.6965,43200.0
2013-02-06 11:50:00,8.69,8.7,8.69,8.7,47200.0,7.6876,7.6965,7.6876,7.6965,47200.0
2013-02-06 11:55:00,8.69,8.7,8.69,8.7,21600.0,7.6876,7.6965,7.6876,7.6965,21600.0
2013-02-06 12:00:00,8.7,8.7,8.69,8.69,94400.0,7.6965,7.6965,7.6876,7.6876,94400.0
2013-02-06 12:05:00,8.69,8.7,8.69,8.7,24000.0,7.6876,7.6965,7.6876,7.6965,24000.0
2013-02-06 12:10:00,8.7,8.71,8.7,8.71,18400.0,7.6965,7.7053,7.6965,7.7053,18400.0
2013-02-06 12:15:00,8.7,8.7,8.7,8.7,16000.0,7.6965,7.6965,7.6965,7.6965,16000.0
2013-02-06 12:20:00,8.7,8.7,8.69,8.7,12800.0,7.6965,7.6965,7.6876,7.6965,12800.0
2013-02-06 12:25:00,8.7,8.7,8.7,8.7,11200.0,7.6965,7.6965,7.6965,7.6965,11200.0
2013-02-06 12:30:00,8.69,8.7,8.69,8.69,11200.0,7.6876,7.6965,7.6876,7.6876,11200.0
2013-02-06 12:35:00,8.69,8.69,8.69,8.69,17600.0,7.6876,7.6876,7.6876,7.6876,17600.0
2013-02-06 12:40:00,8.68,8.69,8.68,8.69,13600.0,7.6788,7.6876,7.6788,7.6876,13600.0
2013-02-06 12:45:00,8.69,8.69,8.68,8.69,11200.0,7.6876,7.6876,7.6788,7.6876,11200.0
2013-02-06 12:50:00,8.69,8.69,8.68,8.68,9600.0,7.6876,7.6876,7.6788,7.6788,9600.0
2013-02-06 12:55:00,8.68,8.68,8.66,8.67,16800.0,7.6788,7.6788,7.6611,7.6699,16800.0
2013-02-06 13:00:00,8.67,8.67,8.66,8.66,66400.0,7.6699,7.6699,7.6611,7.6611,66400.0
2013-02-06 13:05:00,8.66,8.66,8.65,8.66,21600.0,7.6611,7.6611,7.6522,7.6611,21600.0
2013-02-06 13:10:00,8.66,8.66,8.65,8.66,5600.0,7.6611,7.6611,7.6522,7.6611,5600.0
2013-02-06 13:15:00,8.66,8.66,8.66,8.66,15200.0,7.6611,7.6611,7.6611,7.6611,15200.0
2013-02-06 13:20:00,8.66,8.66,8.65,8.66,21600.0,7.6611,7.6611,7.6522,7.6611,21600.0
2013-02-06 13:25:00,8.65,8.66,8.65,8.66,48000.0,7.6522,7.6611,7.6522,7.6611,48000.0
2013-02-06 13:30:00,8.65,8.65,8.64,8.64,60000.0,7.6522,7.6522,7.6434,7.6434,60000.0
2013-02-06 13:35:00,8.64,8.64,8.64,8.64,27200.0,7.6434,7.6434,7.6434,7.6434,27200.0
2013-02-06 13:40:00,8.64,8.65,8.64,8.65,28800.0,7.6434,7.6522,7.6434,7.6522,28800.0
2013-02-06 13:45:00,8.65,8.66,8.65,8.66,21600.0,7.6522,7.6611,7.6522,7.6611,21600.0
2013-02-06 13:50:00,8.66,8.66,8.65,8.66,7200.0,7.6611,7.6611,7.6522,7.6611,7200.0
2013-02-06 13:55:00,8.66,8.66,8.66,8.66,5600.0,7.6611,7.6611,7.6611,7.6611,5600.0
2013-02-06 14:00:00,8.66,8.66,8.65,8.66,23200.0,7.6611,7.6611,7.6522,7.6611,23200.0
2013-02-06 14:05:00,8.66,8.66,8.65,8.65,14400.0,7.6611,7.6611,7.6522,7.6522,14400.0
2013-02-06 14:10:00,8.65,8.65,8.65,8.65,17600.0,7.6522,7.6522,7.6522,7.6522,17600.0
2013-02-06 14:15:00,8.65,8.68,8.65,8.67,152000.0,7.6522,7.6788,7.6522,7.6699,152000.0
2013-02-06 14:20:00,8.67,8.67,8.66,8.66,24800.0,7.6699,7.6699,7.6611,7.6611,24800.0
2013-02-06 14:25:00,8.66,8.67,8.66,8.66,24800.0,7.6611,7.6699,7.6611,7.6611,24800.0
2013-02-06 14:30:00,8.66,8.67,8.66,8.67,20800.0,7.6611,7.6699,7.6611,7.6699,20800.0
2013-02-06 14:35:00,8.67,8.67,8.66,8.67,32000.0,7.6699,7.6699,7.6611,7.6699,32000.0
2013-02-06 14:40:00,8.67,8.68,8.67,8.68,32000.0,7.6699,7.6788,7.6699,7.6788,32000.0
2013-02-06 14:45:00,8.67,8.67,8.67,8.67,22400.0,7.6699,7.6699,7.6699,7.6699,22400.0
2013-02-06 14:50:00,8.67,8.67,8.66,8.66,40000.0,7.6699,7.6699,7.6611,7.6611,40000.0
2013-02-06 14:55:00,8.66,8.67,8.66,8.67,29600.0,7.6611,7.6699,7.6611,7.6699,29600.0
2013-02-06 15:00:00,8.67,8.68,8.67,8.67,26400.0,7.6699,7.6788,7.6699,7.6699,26400.0
2013-02-06 15:05:00,8.67,8.68,8.67,8.67,39200.0,7.6699,7.6788,7.6699,7.6699,39200.0
2013-02-06 15:10:00,8.68,8.68,8.67,8.68,129600.0,7.6788,7.6788,7.6699,7.6788,129600.0
2013-02-06 15:15:00,8.68,8.69,8.68,8.68,75200.0,7.6788,7.6876,7.6788,7.6788,75200.0
2013-02-06 15:20:00,8.68,8.69,8.68,8.69,75200.0,7.6788,7.6876,7.6788,7.6876,75200.0
2013-02-06 15:25:00,8.69,8.7,8.69,8.7,98400.0,7.6876,7.6965,7.6876,7.6965,98400.0
2013-02-06 15:30:00,8.7,8.7,8.69,8.69,106400.0,7.6965,7.6965,7.6876,7.6876,106400.0
2013-02-06 15:35:00,8.69,8.69,8.69,8.69,68000.0,7.6876,7.6876,7.6876,7.6876,68000.0
2013-02-06 15:40:00,8.69,8.7,8.69,8.7,120000.0,7.6876,7.6965,7.6876,7.6965,120000.0
2013-02-06 15:45:00,8.7,8.7,8.69,8.7,119200.0,7.6965,7.6965,7.6876,7.6965,119200.0
2013-02-06 15:50:00,8.69,8.71,8.69,8.7,211200.0,7.6876,7.7053,7.6876,7.6965,211200.0
2013-02-06 15:55:00,8.69,8.7,8.69,8.69,273600.0,7.6876,7.6965,7.6876,7.6876,273600.0
2013-02-07 09:30:00,8.68,8.69,8.67,8.69,100000.0,7.6788,7.6876,7.6699,7.6876,100000.0
2013-02-07 09:35:00,8.69,8.7,8.69,8.7,35200.0,7.6876,7.6965,7.6876,7.6965,35200.0
2013-02-07 09:40:00,8.69,8.69,8.68,8.69,20800.0,7.6876,7.6876,7.6788,7.6876,20800.0
2013-02-07 09:45:00,8.69,8.71,8.69,8.71,41600.0,7.6876,7.7053,7.6876,7.7053,41600.0
2013-02-07 09:50:00,8.7,8.7,8.67,8.67,31200.0,7.6965,7.6965,7.6699,7.6699,31200.0
2013-02-07 09:55:00,8.68,8.68,8.66,8.67,17600.0,7.6788,7.6788,7.6611,7.6699,17600.0
2013-02-07 10:00:00,8.67,8.68,8.66,8.67,32800.0,7.6699,7.6788,7.6611,7.6699,32800.0
2013-02-07 10:05:00,8.67,8.68,8.67,8.67,24000.0,7.6699,7.6788,7.6699,7.6699,24000.0
2013-02-07 10:10:00,8.67,8.67,8.63,8.64,81600.0,7.6699,7.6699,7.6345,7.6434,81600.0
2013-02-07 10:15:00,8.64,8.65,8.63,8.65,42400.0,7.6434,7.6522,7.6345,7.6522,42400.0
2013-02-07 10:20:00,8.65,8.65,8.61,8.62,24800.0,7.6522,7.6522,7.6168,7.6257,24800.0
2013-02-07 10:25:00,8.61,8.62,8.6,8.62,26400.0,7.6168,7.6257,7.608,7.6257,26400.0
2013-02-07 10:30:00,8.62,8.62,8.61,8.61,21600.0,7.6257,7.6257,7.6168,7.6168,21600.0
2013-02-07 10:35:00,8.61,8.62,8.6,8.61,32000.0,7.6168,7.6257,7.608,7.6168,32000.0
2013-02-07 10:40:00,8.61,8.62,8.61,8.61,29600.0,7.6168,7.6257,7.6168,7.6168,29600.0
2013-02-07 10:45:00,8.61,8.61,8.59,8.6,36800.0,7.6168,7.6168,7.5991,7.608,36800.0
2013-02-07 10:50:00,8.6,8.6,8.58,8.59,22400.0,7.608,7.608,7.5903,7.5991,22400.0
2013-02-07 10:55:00,8.6,8.61,8.59,8.61,14400.0,7.608,7.6168,7.5991,7.6168,14400.0
2013-02-07 11:00:00,8.61,8.61,8.59,8.6,52800.0,7.6168,7.6168,7.5991,7.608,52800.0
2013-02-07 11:05:00,8.6,8.61,8.59,8.61,36000.0,7.608,7.6168,7.5991,7.6168,36000.0
2013-02-07 11:10:00,8.6,8.61,8.6,8.61,33600.0,7.608,7.6168,7.608,7.6168,33600.0
2013-02-07 11:15:00,8.6,8.61,8.6,8.61,54400.0,7.608,7.6168,7.608,7.6168,54400.0
2013-02-07 11:20:00,8.6,8.61,8.6,8.61,29600.0,7.608,7.6168,7.608,7.6168,29600.0
2013-02-07 11:25:00,8.61,8.61,8.6,8.6,30400.0,7.6168,7.6168,7.608,7.608,30400.0
2013-02-07 11:30:00,8.6,8.6,8.58,8.58,24800.0,7.608,7.608,7.5903,7.5903,24800.0
2013-02-07 11:35:00,8.59,8.59,8.58,8.58,36800.0,7.5991,7.5991,7.5903,7.5903,36800.0
2013-02-07 11:40:00,8.59,8.59,8.57,8.58,28000.0,7.5991,7.5991,7.5815,7.5903,28000.0
2013-02-07 11:45:00,8.58,8.59,8.58,8.58,16000.0,7.5903,7.5991,7.5903,7.5903,16000.0
2013-02-07 11:50:00,8.58,8.59,8.58,8.59,23200.0,7.5903,7.5991,7.5903,7.5991,23200.0
2013-02-07 11:55:00,8.59,8.59,8.58,8.58,22400.0,7.5991,7.5991,7.5903,7.5903,22400.0
2013-02-07 12:00:00,8.58,8.6,8.58,8.6,61600.0,7.5903,7.608,7.5903,7.608,61600.0
2013-02-07 12:05:00,8.6,8.6,8.59,8.6,28800.0,7.608,7.608,7.5991,7.608,28800.0
2013-02-07 12:10:00,8.6,8.6,8.6,8.6,11200.0,7.608,7.608,7.608,7.608,11200.0
2013-02-07 12:15:00,8.6,8.6,8.59,8.59,20800.0,7.608,7.608,7.5991,7.5991,20800.0
2013-02-07 12:20:00,8.59,8.59,8.59,8.59,26400.0,7.5991,7.5991,7.5991,7.5991,26400.0
2013-02-07 12:25:00,8.59,8.62,8.59,8.62,75200.0,7.5991,7.6257,7.5991,7.6257,75200.0
2013-02-07 12:30:00,8.62,8.62,8.62,8.62,31200.0,7.6257,7.6257,7.6257,7.6257,31200.0
2013-02-07 12:35:00,8.63,8.64,8.63,8.64,159200.0,7.6345,7.6434,7.6345,7.6434,159200.0
2013-02-07 12:40:00,8.63,8.63,8.63,8.63,24800.0,7.6345,7.6345,7.6345,7.6345,24800.0
2013-02-07 12:45:00,8.64,8.65,8.63,8.65,52800.0,7.6434,7.6522,7.6345,7.6522,52800.0
2013-02-07 12:50:00,8.65,8.65,8.65,8.65,48000.0,7.6522,7.6522,7.6522,7.6522,48000.0
2013-02-07 12:55:00,8.64,8.65,8.64,8.65,152000.0,7.6434,7.6522,7.6434,7.6522,152000.0
2013-02-07 13:00:00,8.65,8.65,8.64,8.64,142400.0,7.6522,7.6522,7.6434,7.6434,142400.0
2013-02-07 13:05:00,8.64,8.65,8.63,8.63,128800.0,7.6434,7.6522,7.6345,7.6345,128800.0
2013-02-07 13:10:00,8.64,8.64,8.63,8.63,32000.0,7.6434,7.6434,7.6345,7.6345,32000.0
2013-02-07 13:15:00,8.63,8.64,8.63,8.64,32000.0,7.6345,7.6434,7.6345,7.6434,32000.0
2013-02-07 13:20:00,8.64,8.65,8.64,8.65,60800.0,7.6434,7.6522,7.6434,7.6522,60800.0
2013-02-07 13:25:00,8.65,8.66,8.65,8.65,20800.0,7.6522,7.6611,7.6522,7.6522,20800.0
2013-02-07 13:30:00,8.65,8.65,8.64,8.64,43200.0,7.6522,7.6522,7.6434,7.6434,43200.0
2013-02-07 13:35:00,8.65,8.66,8.65,8.66,18400.0,7.6522,7.6611,7.6522,7.6611,18400.0
2013-02-07 13:40:00,8.66,8.67,8.66,8.67,43200.0,7.6611,7.6699,7.6611,7.6699,43200.0
2013-02-07 13:45:00,8.67,8.67,8.65,8.65,94400.0,7.6699,7.6699,7.6522,7.6522,94400.0
2013-02-07 13:50:00,8.65,8.65,8.65,8.65,28800.0,7.6522,7.6522,7.6522,7.6522,28800.0
2013-02-07 13:55:00,8.65,8.67,8.65,8.67,82400.0,7.6522,7.6699,7.6522,7.6699,82400.0
2013-02-07 14:00:00,8.67,8.67,8.67,8.67,63200.0,7.6699,7.6699,7.6699,7.6699,63200.0
2013-02-07 14:05:00,8.67,8.67,8.65,8.65,24800.0,7.6699,7.6699,7.6522,7.6522,24800.0
2013-02-07 14:10:00,8.65,8.66,8.65,8.65,18400.0,7.6522,7.6611,7.6522,7.6522,18400.0
2013-02-07 14:15:00,8.65,8.65,8.65,8.65,77600.0,7.6522,7.6522,7.6522,7.6522,77600.0
2013-02-07 14:20:00,8.66,8.66,8.65,8.65,50400.0,7.6611,7.6611,7.6522,7.6522,50400.0
2013-02-07 14:25:00,8.65,8.65,8.65,8.65,23200.0,7.6522,7.6522,7.6522,7.6522,23200.0
2013-02-07 14:30:00,8.65,8.65,8.64,8.64,22400.0,7.6522,7.6522,7.6434,7.6434,22400.0
2013-02-07 14:35:00,8.64,8.65,8.64,8.64,27200.0,7.6434,7.6522,7.6434,7.6434,27200.0
2013-02-07 14:40:00,8.64,8.65,8.64,8.65,33600.0,7.6434,7.6522,7.6434,7.6522,33600.0
2013-02-07 14:45:00,8.65,8.66,8.65,8.65,24800.0,7.6522,7.6611,7.6522,7.6522,24800.0
2013-02-07 14:50:00,8.65,8.66,8.65,8.65,101600.0,7.6522,7.6611,7.6522,7.6522,101600.0
2013-02-07 14:55:00,8.65,8.66,8.65,8.66,59200.0,7.6522,7.6611,7.6522,7.6611,59200.0
2013-02-07 15:00:00,8.66,8.66,8.65,8.65,82400.0,7.6611,7.6611,7.6522,7.6522,82400.0
2013-02-07 15:05:00,8.65,8.66,8.65,8.66,38400.0,7.6522,7.6611,7.6522,7.6611,38400.0
2013-02-07 15:10:00,8.65,8.65,8.65,8.65,44800.0,7.6522,7.6522,7.6522,7.6522,44800.0
2013-02-07 15:15:00,8.65,8.66,8.65,8.66,32800.0,7.6522,7.6611,7.6522,7.6611,32800.0
2013-02-07 15:20:00,8.66,8.66,8.65,8.65,69600.0,7.6611,7.6611,7.6522,7.6522,69600.0
2013-02-07 15:25:00,8.65,8.65,8.65,8.65,30400.0,7.6522,7.6522,7.6522,7.6522,30400.0
2013-02-07 15:30:00,8.65,8.65,8.65,8.65,103200.0,7.6522,7.6522,7.6522,7.6522,103200.0
2013-02-07 15:35:00,8.65,8.66,8.64,8.65,162400.0,7.6522,7.6611,7.6434,7.6522,162400.0
2013-02-07 15:40:00,8.66,8.66,8.65,8.65,204000.0,7.6611,7.6611,7.6522,7.6522,204000.0
2013-02-07 15:45:00,8.65,8.66,8.65,8.66,109600.0,7.6522,7.6611,7.6522,7.6611,109600.0
2013-02-07 15:50:00,8.66,8.68,8.66,8.67,185600.0,7.6611,7.6788,7.6611,7.6699,185600.0
2013-02-07 15:55:00,8.68,8.7,8.67,8.69,733600.0,7.6788,7.6965,7.6699,7.6876,733600.0
2013-02-08 09:30:00,8.69,8.78,8.69,8.78,180800.0,7.6876,7.7672,7.6876,7.7672,180800.0
2013-02-08 09:35:00,8.77,8.79,8.76,8.79,45600.0,7.7584,7.7761,7.7495,7.7761,45600.0
2013-02-08 09:40:00,8.8,8.81,8.79,8.79,80000.0,7.7849,7.7938,7.7761,7.7761,80000.0
2013-02-08 09:45:00,8.79,8.79,8.76,8.78,112000.0,7.7761,7.7761,7.7495,7.7672,112000.0
2013-02-08 09:50:00,8.78,8.78,8.78,8.78,20800.0,7.7672,7.7672,7.7672,7.7672,20800.0
2013-02-08 09:55:00,8.78,8.8,8.78,8.79,21600.0,7.7672,7.7849,7.7672,7.7761,21600.0
2013-02-08 10:00:00,8.79,8.82,8.79,8.82,56800.0,7.7761,7.8026,7.7761,7.8026,56800.0
2013-02-08 10:05:00,8.82,8.82,8.81,8.82,121600.0,7.8026,7.8026,7.7938,7.8026,121600.0
2013-02-08 10:10:00,8.82,8.83,8.82,8.83,161600.0,7.8026,7.8115,7.8026,7.8115,161600.0
2013-02-08 10:15:00,8.83,8.84,8.82,8.83,64000.0,7.8115,7.8203,7.8026,7.8115,64000.0
2013-02-08 10:20:00,8.83,8.83,8.82,8.83,48000.0,7.8115,7.8115,7.8026,7.8115,48000.0
2013-02-08 10:25:00,8.83,8.84,8.82,8.82,81600.0,7.8115,7.8203,7.8026,7.8026,81600.0
2013-02-08 10:30:00,8.82,8.83,8.81,8.81,140800.0,7.8026,7.8115,7.7938,7.7938,140800.0
2013-02-08 10:35:00,8.81,8.85,8.81,8.84,100000.0,7.7938,7.8292,7.7938,7.8203,100000.0
2013-02-08 10:40:00,8.84,8.85,8.84,8.84,63200.0,7.8203,7.8292,7.8203,7.8203,63200.0
2013-02-08 10:45:00,8.84,8.85,8.84,8.85,80000.0,7.8203,7.8292,7.8203,7.8292,80000.0
2013-02-08 10:50:00,8.85,8.85,8.85,8.85,60800.0,7.8292,7.8292,7.8292,7.8292,60800.0
2013-02-08 10:55:00,8.85,8.86,8.85,8.85,47200.0,7.8292,7.838,7.8292,7.8292,47200.0
2013-02-08 11:00:00,8.85,8.85,8.84,8.85,58400.0,7.8292,7.8292,7.8203,7.8292,58400.0
2013-02-08 11:05:00,8.85,8.86,8.85,8.85,93600.0,7.8292,7.838,7.8292,7.8292,93600.0
2013-02-08 11:10:00,8.85,8.85,8.84,8.85,114400.0,7.8292,7.8292,7.8203,7.8292,114400.0
2013-02-08 11:15:00,8.85,8.85,8.83,8.84,116800.0,7.8292,7.8292,7.8115,7.8203,116800.0
2013-02-08 11:20:00,8.84,8.84,8.82,8.82,83200.0,7.8203,7.8203,7.8026,7.8026,83200.0
2013-02-08 11:25:00,8.82,8.82,8.81,8.81,79200.0,7.8026,7.8026,7.7938,7.7938,79200.0
2013-02-08 11:30:00,8.81,8.81,8.79,8.8,52000.0,7.7938,7.7938,7.7761,7.7849,52000.0
2013-02-08 11:35:00,8.8,8.81,8.8,8.81,39200.0,7.7849,7.7938,7.7849,7.7938,39200.0
2013-02-08 11:40:00,8.81,8.82,8.81,8.81,100000.0,7.7938,7.8026,7.7938,7.7938,100000.0
2013-02-08 11:45:00,8.81,8.82,8.81,8.82,92000.0,7.7938,7.8026,7.7938,7.8026,92000.0
2013-02-08 11:50:00,8.82,8.83,8.82,8.82,74400.0,7.8026,7.8115,7.8026,7.8026,74400.0
2013-02-08 11:55:00,8.82,8.82,8.81,8.81,51200.0,7.8026,7.8026,7.7938,7.7938,51200.0
2013-02-08 12:00:00,8.81,8.82,8.81,8.81,48000.0,7.7938,7.8026,7.7938,7.7938,48000.0
2013-02-08 12:05:00,8.81,8.81,8.81,8.81,23200.0,7.7938,7.7938,7.7938,7.7938,23200.0
2013-02-08 12:10:00,8.81,8.82,8.81,8.82,55200.0,7.7938,7.8026,7.7938,7.8026,55200.0
2013-02-08 12:15:00,8.82,8.82,8.81,8.81,16800.0,7.8026,7.8026,7.7938,7.7938,16800.0
2013-02-08 12:20:00,8.81,8.81,8.81,8.81,25600.0,7.7938,7.7938,7.7938,7.7938,25600.0
2013-02-08 12:25:00,8.81,8.81,8.81,8.81,70400.0,7.7938,7.7938,7.7938,7.7938,70400.0
2013-02-08 12:30:00,8.82,8.83,8.81,8.82,59200.0,7.8026,7.8115,7.7938,7.8026,59200.0
2013-02-08 12:35:00,8.82,8.82,8.81,8.81,97600.0,7.8026,7.8026,7.7938,7.7938,97600.0
2013-02-08 12:40:00,8.81,8.81,8.81,8.81,26400.0,7.7938,7.7938,7.7938,7.7938,26400.0
2013-02-08 12:45:00,8.81,8.83,8.81,8.83,82400.0,7.7938,7.8115,7.7938,7.8115,82400.0
2013-02-08 12:50:00,8.83,8.83,8.81,8.82,178400.0,7.8115,7.8115,7.7938,7.8026,178400.0
2013-02-08 12:55:00,8.82,8.83,8.82,8.83,49600.0,7.8026,7.8115,7.8026,7.8115,49600.0
2013-02-08 13:00:00,8.83,8.83,8.82,8.82,82400.0,7.8115,7.8115,7.8026,7.8026,82400.0
2013-02-08 13:05:00,8.82,8.83,8.82,8.83,17600.0,7.8026,7.8115,7.8026,7.8115,17600.0
2013-02-08 13:10:00,8.83,8.83,8.82,8.82,46400.0,7.8115,7.8115,7.8026,7.8026,46400.0
2013-02-08 13:15:00,8.82,8.82,8.82,8.82,71200.0,7.8026,7.8026,7.8026,7.8026,71200.0
2013-02-08 13:20:00,8.82,8.82,8.82,8.82,26400.0,7.8026,7.8026,7.8026,7.8026,26400.0
2013-02-08 13:25:00,8.82,8.82,8.82,8.82,25600.0,7.8026,7.8026,7.8026,7.8026,25600.0
2013-02-08 13:30:00,8.82,8.82,8.81,8.82,130400.0,7.8026,7.8026,7.7938,7.8026,130400.0
2013-02-08 13:35:00,8.82,8.82,8.81,8.81,87200.0,7.8026,7.8026,7.7938,7.7938,87200.0
2013-02-08 13:40:00,8.81,8.82,8.81,8.81,21600.0,7.7938,7.8026,7.7938,7.7938,21600.0
2013-02-08 13:45:00,8.81,8.81,8.8,8.8,15200.0,7.7938,7.7938,7.7849,7.7849,15200.0
2013-02-08 13:50:00,8.81,8.81,8.81,8.81,13600.0,7.7938,7.7938,7.7938,7.7938,13600.0
2013-02-08 13:55:00,8.81,8.81,8.8,8.81,23200.0,7.7938,7.7938,7.7849,7.7938,23200.0
2013-02-08 14:00:00,8.81,8.81,8.81,8.81,37600.0,7.7938,7.7938,7.7938,7.7938,37600.0
2013-02-08 14:05:00,8.81,8.81,8.81,8.81,26400.0,7.7938,7.7938,7.7938,7.7938,26400.0
2013-02-08 14:10:00,8.81,8.82,8.81,8.81,116800.0,7.7938,7.8026,7.7938,7.7938,116800.0
2013-02-08 14:15:00,8.81,8.82,8.81,8.82,41600.0,7.7938,7.8026,7.7938,7.8026,41600.0
2013-02-08 14:20:00,8.82,8.82,8.81,8.81,40800.0,7.8026,7.8026,7.7938,7.7938,40800.0
2013-02-08 14:25:00,8.81,8.81,8.81,8.81,39200.0,7.7938,7.7938,7.7938,7.7938,39200.0
2013-02-08 14:30:00,8.81,8.81,8.81,8.81,222400.0,7.7938,7.7938,7.7938,7.7938,222400.0
2013-02-08 14:35:00,8.81,8.81,8.81,8.81,29600.0,7.7938,7.7938,7.7938,7.7938,29600.0
2013-02-08 14:40:00,8.81,8.81,8.8,8.81,7200.0,7.7938,7.7938,7.7849,7.7938,7200.0
2013-02-08 14:45:00,8.8,8.8,8.8,8.8,12800.0,7.7849,7.7849,7.7849,7.7849,12800.0
2013-02-08 14:50:00,8.8,8.8,8.8,8.8,16000.0,7.7849,7.7849,7.7849,7.7849,16000.0
2013-02-08 14:55:00,8.8,8.8,8.79,8.79,24000.0,7.7849,7.7849,7.7761,7.7761,24000.0
2013-02-08 15:00:00,8.79,8.8,8.79,8.79,14400.0,7.7761,7.7849,7.7761,7.7761,14400.0
2013-02-08 15:05:00,8.79,8.8,8.79,8.79,20000.0,7.7761,7.7849,7.7761,7.7761,20000.0
2013-02-08 15:10:00,8.8,8.81,8.8,8.8,152000.0,7.7849,7.7938,7.7849,7.7849,152000.0
2013-02-08 15:15:00,8.8,8.8,8.79,8.79,46400.0,7.7849,7.7849,7.7761,7.7761,46400.0
2013-02-08 15:20:00,8.79,8.79,8.79,8.79,36800.0,7.7761,7.7761,7.7761,7.7761,36800.0
2013-02-08 15:25:00,8.79,8.79,8.79,8.79,38400.0,7.7761,7.7761,7.7761,7.7761,38400.0
2013-02-08 15:30:00,8.79,8.79,8.79,8.79,87200.0,7.7761,7.7761,7.7761,7.7761,87200.0
2013-02-08 15:35:00,8.79,8.79,8.78,8.79,55200.0,7.7761,7.7761,7.7672,7.7761,55200.0
2013-02-08 15:40:00,8.79,8.8,8.79,8.8,78400.0,7.7761,7.7849,7.7761,7.7849,78400.0
2013-02-08 15:45:00,8.8,8.81,8.8,8.81,154400.0,7.7849,7.7938,7.7849,7.7938,154400.0
2013-02-08 15:50:00,8.81,8.81,8.81,8.81,90400.0,7.7938,7.7938,7.7938,7.7938,90400.0
2013-02-08 15:55:00,8.81,8.81,8.8,8.81,296000.0,7.7938,7.7938,7.7849,7.7938,296000.0
2013-02-11 09:30:00,8.81,8.85,8.8,8.85,121600.0,7.7938,7.8292,7.7849,7.8292,121600.0
2013-02-11 09:35:00,8.85,8.87,8.83,8.83,174400.0,7.8292,7.8468,7.8115,7.8115,174400.0
2013-02-11 09:40:00,8.84,8.84,8.8,8.8,23200.0,7.8203,7.8203,7.7849,7.7849,23200.0
2013-02-11 09:45:00,8.8,8.8,8.78,8.79,37600.0,7.7849,7.7849,7.7672,7.7761,37600.0
2013-02-11 09:50:00,8.79,8.8,8.79,8.79,26400.0,7.7761,7.7849,7.7761,7.7761,26400.0
2013-02-11 09:55:00,8.79,8.79,8.77,8.77,44000.0,7.7761,7.7761,7.7584,7.7584,44000.0
2013-02-11 10:00:00,8.78,8.8,8.77,8.79,37600.0,7.7672,7.7849,7.7584,7.7761,37600.0
2013-02-11 10:05:00,8.79,8.8,8.79,8.8,32800.0,7.7761,7.7849,7.7761,7.7849,32800.0
2013-02-11 10:10:00,8.79,8.8,8.78,8.79,22400.0,7.7761,7.7849,7.7672,7.7761,22400.0
2013-02-11 10:15:00,8.79,8.79,8.77,8.78,21600.0,7.7761,7.7761,7.7584,7.7672,21600.0
2013-02-11 10:20:00,8.78,8.79,8.78,8.78,9600.0,7.7672,7.7761,7.7672,7.7672,9600.0
2013-02-11 10:25:00,8.79,8.8,8.78,8.8,46400.0,7.7761,7.7849,7.7672,7.7849,46400.0
2013-02-11 10:30:00,8.8,8.81,8.8,8.8,60800.0,7.7849,7.7938,7.7849,7.7849,60800.0
2013-02-11 10:35:00,8.8,8.8,8.8,8.8,76800.0,7.7849,7.7849,7.7849,7.7849,76800.0
2013-02-11 10:40:00,8.8,8.81,8.8,8.8,21600.0,7.7849,7.7938,7.7849,7.7849,21600.0
2013-02-11 10:45:00,8.8,8.83,8.8,8.82,76000.0,7.7849,7.8115,7.7849,7.8026,76000.0
2013-02-11 10:50:00,8.82,8.83,8.82,8.83,48000.0,7.8026,7.8115,7.8026,7.8115,48000.0
2013-02-11 10:55:00,8.83,8.83,8.82,8.82,55200.0,7.8115,7.8115,7.8026,7.8026,55200.0
2013-02-11 11:00:00,8.83,8.83,8.82,8.82,68000.0,7.8115,7.8115,7.8026,7.8026,68000.0
2013-02-11 11:05:00,8.82,8.83,8.82,8.82,40800.0,7.8026,7.8115,7.8026,7.8026,40800.0
2013-02-11 11:10:00,8.82,8.82,8.81,8.82,72000.0,7.8026,7.8026,7.7938,7.8026,72000.0
2013-02-11 11:15:00,8.82,8.83,8.81,8.82,86400.0,7.8026,7.8115,7.7938,7.8026,86400.0
2013-02-11 11:20:00,8.82,8.82,8.81,8.82,27200.0,7.8026,7.8026,7.7938,7.8026,27200.0
2013-02-11 11:25:00,8.82,8.82,8.8,8.8,38400.0,7.8026,7.8026,7.7849,7.7849,38400.0
2013-02-11 11:30:00,8.8,8.8,8.79,8.8,10400.0,7.7849,7.7849,7.7761,7.7849,10400.0
2013-02-11 11:35:00,8.8,8.8,8.8,8.8,2400.0,7.7849,7.7849,7.7849,7.7849,2400.0
2013-02-11 11:40:00,8.8,8.8,8.8,8.8,6400.0,7.7849,7.7849,7.7849,7.7849,6400.0
2013-02-11 11:45:00,8.8,8.8,8.79,8.79,11200.0,7.7849,7.7849,7.7761,7.7761,11200.0
2013-02-11 11:50:00,8.79,8.79,8.79,8.79,8800.0,7.7761,7.7761,7.7761,7.7761,8800.0
2013-02-11 11:55:00,8.79,8.8,8.79,8.8,9600.0,7.7761,7.7849,7.7761,7.7849,9600.0
2013-02-11 12:00:00,8.79,8.8,8.79,8.79,54400.0,7.7761,7.7849,7.7761,7.7761,54400.0
2013-02-11 12:05:00,8.79,8.79,8.79,8.79,25600.0,7.7761,7.7761,7.7761,7.7761,25600.0
2013-02-11 12:10:00,8.78,8.79,8.78,8.78,25600.0,7.7672,7.7761,7.7672,7.7672,25600.0
2013-02-11 12:15:00,8.78,8.79,8.78,8.79,26400.0,7.7672,7.7761,7.7672,7.7761,26400.0
2013-02-11 12:20:00,8.79,8.79,8.79,8.79,7200.0,7.7761,7.7761,7.7761,7.7761,7200.0
2013-02-11 12:25:00,8.79,8.8,8.79,8.79,8800.0,7.7761,7.7849,7.7761,7.7761,8800.0
2013-02-11 12:30:00,8.79,8.8,8.78,8.78,41600.0,7.7761,7.7849,7.7672,7.7672,41600.0
2013-02-11 12:35:00,8.79,8.79,8.78,8.79,43200.0,7.7761,7.7761,7.7672,7.7761,43200.0
2013-02-11 12:40:00,8.8,8.8,8.79,8.8,40800.0,7.7849,7.7849,7.7761,7.7849,40800.0
2013-02-11 12:45:00,8.8,8.8,8.8,8.8,33600.0,7.7849,7.7849,7.7849,7.7849,33600.0
2013-02-11 12:50:00,8.8,8.8,8.8,8.8,5600.0,7.7849,7.7849,7.7849,7.7849,5600.0
2013-02-11 12:55:00,8.8,8.81,8.8,8.8,29600.0,7.7849,7.7938,7.7849,7.7849,29600.0
2013-02-11 13:00:00,8.81,8.81,8.81,8.81,36000.0,7.7938,7.7938,7.7938,7.7938,36000.0
2013-02-11 13:05:00,8.81,8.81,8.81,8.81,12000.0,7.7938,7.7938,7.7938,7.7938,12000.0
2013-02-11 13:10:00,8.81,8.82,8.81,8.81,56800.0,7.7938,7.8026,7.7938,7.7938,56800.0
2013-02-11 13:15:00,8.81,8.81,8.81,8.81,64000.0,7.7938,7.7938,7.7938,7.7938,64000.0
2013-02-11 13:20:00,8.81,8.81,8.8,8.8,45600.0,7.7938,7.7938,7.7849,7.7849,45600.0
2013-02-11 13:25:00,8.8,8.8,8.79,8.79,19200.0,7.7849,7.7849,7.7761,7.7761,19200.0
2013-02-11 13:30:00,8.8,8.8,8.79,8.79,5600.0,7.7849,7.7849,7.7761,7.7761,5600.0
2013-02-11 13:35:00,8.79,8.8,8.78,8.78,248000.0,7.7761,7.7849,7.7672,7.7672,248000.0
2013-02-11 13:40:00,8.78,8.79,8.78,8.78,32000.0,7.7672,7.7761,7.7672,7.7672,32000.0
2013-02-11 13:45:00,8.79,8.79,8.79,8.79,21600.0,7.7761,7.7761,7.7761,7.7761,21600.0
2013-02-11 13:50:00,8.79,8.79,8.79,8.79,22400.0,7.7761,7.7761,7.7761,7.7761,22400.0
2013-02-11 13:55:00,8.79,8.8,8.79,8.79,24000.0,7.7761,7.7849,7.7761,7.7761,24000.0
2013-02-11 14:00:00,8.79,8.81,8.79,8.81,84800.0,7.7761,7.7938,7.7761,7.7938,84800.0
2013-02-11 14:05:00,8.8,8.8,8.8,8.8,67200.0,7.7849,7.7849,7.7849,7.7849,67200.0
2013-02-11 14:10:00,8.8,8.81,8.8,8.8,72800.0,7.7849,7.7938,7.7849,7.7849,72800.0
2013-02-11 14:15:00,8.8,8.81,8.8,8.81,194400.0,7.7849,7.7938,7.7849,7.7938,194400.0
2013-02-11 14:20:00,8.81,8.81,8.81,8.81,178400.0,7.7938,7.7938,7.7938,7.7938,178400.0
2013-02-11 14:25:00,8.81,8.81,8.8,8.8,16000.0,7.7938,7.7938,7.7849,7.7849,16000.0
2013-02-11 14:30:00,8.8,8.8,8.8,8.8,50400.0,7.7849,7.7849,7.7849,7.7849,50400.0
2013-02-11 14:35:00,8.8,8.81,8.8,8.8,33600.0,7.7849,7.7938,7.7849,7.7849,33600.0
2013-02-11 14:40:00,8.8,8.81,8.8,8.81,18400.0,7.7849,7.7938,7.7849,7.7938,18400.0
2013-02-11 14:45:00,8.8,8.81,8.8,8.81,24000.0,7.7849,7.7938,7.7849,7.7938,24000.0
2013-02-11 14:50:00,8.81,8.81,8.81,8.81,37600.0,7.7938,7.7938,7.7938,7.7938,37600.0
2013-02-11 14:55:00,8.81,8.81,8.81,8.81,81600.0,7.7938,7.7938,7.7938,7.7938,81600.0
2013-02-11 15:00:00,8.81,8.81,8.8,8.8,100800.0,7.7938,7.7938,7.7849,7.7849,100800.0
2013-02-11 15:05:00,8.8,8.8,8.8,8.8,16800.0,7.7849,7.7849,7.7849,7.7849,16800.0
2013-02-11 15:10:00,8.8,8.81,8.8,8.8,17600.0,7.7849,7.7938,7.7849,7.7849,17600.0
2013-02-11 15:15:00,8.8,8.81,8.8,8.81,48000.0,7.7849,7.7938,7.7849,7.7938,48000.0
2013-02-11 15:20:00,8.8,8.81,8.8,8.8,12800.0,7.7849,7.7938,7.7849,7.7849,12800.0
2013-02-11 15:25:00,8.8,8.8,8.8,8.8,41600.0,7.7849,7.7849,7.7849,7.7849,41600.0
2013-02-11 15:30:00,8.8,8.81,8.8,8.81,60800.0,7.7849,7.7938,7.7849,7.7938,60800.0
2013-02-11 15:35:00,8.81,8.81,8.8,8.81,56800.0,7.7938,7.7938,7.7849,7.7938,56800.0
2013-02-11 15:40:00,8.81,8.81,8.81,8.81,29600.0,7.7938,7.7938,7.7938,7.7938,29600.0
2013-02-11 15:45:00,8.81,8.81,8.8,8.81,54400.0,7.7938,7.7938,7.7849,7.7938,54400.0
2013-02-11 15:50:00,8.8,8.81,8.8,8.8,76800.0,7.7849,7.7938,7.7849,7.7849,76800.0
2013-02-11 15:55:00,8.8,8.81,8.8,8.8,156000.0,7.7849,7.7938,7.7849,7.7849,156000.0
2013-02-12 09:30:00,8.81,8.87,8.81,8.85,82400.0,7.7938,7.8468,7.7938,7.8292,82400.0
2013-02-12 09:35:00,8.85,8.86,8.84,8.85,69600.0,7.8292,7.838,7.8203,7.8292,69600.0
2013-02-12 09:40:00,8.85,8.87,8.85,8.85,101600.0,7.8292,7.8468,7.8292,7.8292,101600.0
2013-02-12 09:45:00,8.85,8.86,8.83,8.83,162400.0,7.8292,7.838,7.8115,7.8115,162400.0
2013-02-12 09:50:00,8.83,8.85,8.83,8.83,168000.0,7.8115,7.8292,7.8115,7.8115,168000.0
2013-02-12 09:55:00,8.83,8.84,8.83,8.84,64800.0,7.8115,7.8203,7.8115,7.8203,64800.0
2013-02-12 10:00:00,8.83,8.85,8.83,8.85,113600.0,7.8115,7.8292,7.8115,7.8292,113600.0
2013-02-12 10:05:00,8.85,8.85,8.84,8.84,46400.0,7.8292,7.8292,7.8203,7.8203,46400.0
2013-02-12 10:10:00,8.85,8.85,8.83,8.83,72800.0,7.8292,7.8292,7.8115,7.8115,72800.0
2013-02-12 10:15:00,8.83,8.84,8.83,8.84,87200.0,7.8115,7.8203,7.8115,7.8203,87200.0
2013-02-12 10:20:00,8.84,8.85,8.84,8.84,704800.0,7.8203,7.8292,7.8203,7.8203,704800.0
2013-02-12 10:25:00,8.83,8.84,8.83,8.84,120000.0,7.8115,7.8203,7.8115,7.8203,120000.0
2013-02-12 10:30:00,8.83,8.84,8.81,8.83,1637600.0,7.8115,7.8203,7.7938,7.8115,1637600.0
2013-02-12 10:35:00,8.83,8.83,8.81,8.82,184000.0,7.8115,7.8115,7.7938,7.8026,184000.0
2013-02-12 10:40:00,8.82,8.82,8.81,8.82,112000.0,7.8026,7.8026,7.7938,7.8026,112000.0
2013-02-12 10:45:00,8.81,8.81,8.81,8.81,17600.0,7.7938,7.7938,7.7938,7.7938,17600.0
2013-02-12 10:50:00,8.81,8.82,8.81,8.82,84800.0,7.7938,7.8026,7.7938,7.8026,84800.0
2013-02-12 10:55:00,8.81,8.82,8.81,8.81,37600.0,7.7938,7.8026,7.7938,7.7938,37600.0
2013-02-12 11:00:00,8.82,8.82,8.81,8.81,59200.0,7.8026,7.8026,7.7938,7.7938,59200.0
2013-02-12 11:05:00,8.81,8.82,8.81,8.81,76800.0,7.7938,7.8026,7.7938,7.7938,76800.0
2013-02-12 11:10:00,8.81,8.82,8.81,8.81,68000.0,7.7938,7.8026,7.7938,7.7938,68000.0
2013-02-12 11:15:00,8.81,8.82,8.81,8.81,340800.0,7.7938,7.8026,7.7938,7.7938,340800.0
2013-02-12 11:20:00,8.82,8.82,8.81,8.82,212800.0,7.8026,7.8026,7.7938,7.8026,212800.0
2013-02-12 11:25:00,8.82,8.83,8.82,8.83,12800.0,7.8026,7.8115,7.8026,7.8115,12800.0
2013-02-12 11:30:00,8.82,8.84,8.82,8.83,56000.0,7.8026,7.8203,7.8026,7.8115,56000.0
2013-02-12 11:35:00,8.83,8.83,8.82,8.83,219200.0,7.8115,7.8115,7.8026,7.8115,219200.0
2013-02-12 11:40:00,8.83,8.83,8.83,8.83,52000.0,7.8115,7.8115,7.8115,7.8115,52000.0
2013-02-12 11:45:00,8.83,8.83,8.82,8.82,78400.0,7.8115,7.8115,7.8026,7.8026,78400.0
2013-02-12 11:50:00,8.82,8.82,8.81,8.81,43200.0,7.8026,7.8026,7.7938,7.7938,43200.0
2013-02-12 11:55:00,8.81,8.81,8.8,8.8,80800.0,7.7938,7.7938,7.7849,7.7849,80800.0
2013-02-12 12:00:00,8.8,8.8,8.79,8.79,203200.0,7.7849,7.7849,7.7761,7.7761,203200.0
2013-02-12 12:05:00,8.8,8.8,8.79,8.8,47200.0,7.7849,7.7849,7.7761,7.7849,47200.0
2013-02-12 12:10:00,8.8,8.81,8.79,8.81,82400.0,7.7849,7.7938,7.7761,7.7938,82400.0
2013-02-12 12:15:00,8.81,8.81,8.8,8.8,14400.0,7.7938,7.7938,7.7849,7.7849,14400.0
2013-02-12 12:20:00,8.8,8.82,8.8,8.81,75200.0,7.7849,7.8026,7.7849,7.7938,75200.0
2013-02-12 12:25:00,8.81,8.82,8.81,8.81,76800.0,7.7938,7.8026,7.7938,7.7938,76800.0
2013-02-12 12:30:00,8.81,8.82,8.81,8.82,15200.0,7.7938,7.8026,7.7938,7.8026,15200.0
2013-02-12 12:35:00,8.82,8.82,8.81,8.82,59200.0,7.8026,7.8026,7.7938,7.8026,59200.0
2013-02-12 12:40:00,8.81,8.82,8.81,8.81,16800.0,7.7938,7.8026,7.7938,7.7938,16800.0
2013-02-12 12:45:00,8.81,8.81,8.81,8.81,16800.0,7.7938,7.7938,7.7938,7.7938,16800.0
2013-02-12 12:50:00,8.81,8.82,8.81,8.81,20800.0,7.7938,7.8026,7.7938,7.7938,20800.0
2013-02-12 12:55:00,8.81,8.81,8.81,8.81,4000.0,7.7938,7.7938,7.7938,7.7938,4000.0
2013-02-12 13:00:00,8.81,8.83,8.8,8.8,219200.0,7.7938,7.8115,7.7849,7.7849,219200.0
2013-02-12 13:05:00,8.8,8.81,8.8,8.8,20000.0,7.7849,7.7938,7.7849,7.7849,20000.0
2013-02-12 13:10:00,8.8,8.8,8.8,8.8,26400.0,7.7849,7.7849,7.7849,7.7849,26400.0
2013-02-12 13:15:00,8.8,8.81,8.8,8.8,19200.0,7.7849,7.7938,7.7849,7.7849,19200.0
2013-02-12 13:20:00,8.8,8.8,8.8,8.8,28800.0,7.7849,7.7849,7.7849,7.7849,28800.0
2013-02-12 13:25:00,8.8,8.8,8.8,8.8,43200.0,7.7849,7.7849,7.7849,7.7849,43200.0
2013-02-12 13:30:00,8.8,8.8,8.8,8.8,22400.0,7.7849,7.7849,7.7849,7.7849,22400.0
2013-02-12 13:35:00,8.8,8.8,8.79,8.8,79200.0,7.7849,7.7849,7.7761,7.7849,79200.0
2013-02-12 13:40:00,8.8,8.81,8.8,8.8,11200.0,7.7849,7.7938,7.7849,7.7849,11200.0
2013-02-12 13:45:00,8.8,8.81,8.8,8.81,17600.0,7.7849,7.7938,7.7849,7.7938,17600.0
2013-02-12 13:50:00,8.81,8.81,8.8,8.8,23200.0,7.7938,7.7938,7.7849,7.7849,23200.0
2013-02-12 13:55:00,8.8,8.8,8.8,8.8,8800.0,7.7849,7.7849,7.7849,7.7849,8800.0
2013-02-12 14:00:00,8.8,8.81,8.8,8.8,17600.0,7.7849,7.7938,7.7849,7.7849,17600.0
2013-02-12 14:05:00,8.8,8.81,8.8,8.81,23200.0,7.7849,7.7938,7.7849,7.7938,23200.0
2013-02-12 14:10:00,8.81,8.81,8.8,8.8,40000.0,7.7938,7.7938,7.7849,7.7849,40000.0
2013-02-12 14:15:00,8.8,8.81,8.8,8.8,12000.0,7.7849,7.7938,7.7849,7.7849,12000.0
2013-02-12 14:20:00,8.8,8.81,8.8,8.8,28800.0,7.7849,7.7938,7.7849,7.7849,28800.0
2013-02-12 14:25:00,8.8,8.8,8.79,8.8,44800.0,7.7849,7.7849,7.7761,7.7849,44800.0
2013-02-12 14:30:00,8.8,8.8,8.79,8.8,24800.0,7.7849,7.7849,7.7761,7.7849,24800.0
2013-02-12 14:35:00,8.8,8.8,8.8,8.8,42400.0,7.7849,7.7849,7.7849,7.7849,42400.0
2013-02-12 14:40:00,8.8,8.8,8.79,8.8,24800.0,7.7849,7.7849,7.7761,7.7849,24800.0
2013-02-12 14:45:00,8.8,8.8,8.79,8.79,24800.0,7.7849,7.7849,7.7761,7.7761,24800.0
2013-02-12 14:50:00,8.79,8.79,8.79,8.79,52800.0,7.7761,7.7761,7.7761,7.7761,52800.0
2013-02-12 14:55:00,8.79,8.79,8.79,8.79,50400.0,7.7761,7.7761,7.7761,7.7761,50400.0
2013-02-12 15:00:00,8.79,8.79,8.77,8.77,162400.0,7.7761,7.7761,7.7584,7.7584,162400.0
2013-02-12 15:05:00,8.77,8.78,8.77,8.78,119200.0,7.7584,7.7672,7.7584,7.7672,119200.0
2013-02-12 15:10:00,8.78,8.78,8.77,8.78,140800.0,7.7672,7.7672,7.7584,7.7672,140800.0
2013-02-12 15:15:00,8.78,8.79,8.78,8.79,148800.0,7.7672,7.7761,7.7672,7.7761,148800.0
2013-02-12 15:20:00,8.79,8.79,8.78,8.79,118400.0,7.7761,7.7761,7.7672,7.7761,118400.0
2013-02-12 15:25:00,8.79,8.79,8.79,8.79,106400.0,7.7761,7.7761,7.7761,7.7761,106400.0
2013-02-12 15:30:00,8.79,8.79,8.78,8.79,149600.0,7.7761,7.7761,7.7672,7.7761,149600.0
2013-02-12 15:35:00,8.79,8.79,8.79,8.79,148000.0,7.7761,7.7761,7.7761,7.7761,148000.0
2013-02-12 15:40:00,8.79,8.79,8.79,8.79,182400.0,7.7761,7.7761,7.7761,7.7761,182400.0
2013-02-12 15:45:00,8.79,8.79,8.78,8.79,303200.0,7.7761,7.7761,7.7672,7.7761,303200.0
2013-02-12 15:50:00,8.79,8.79,8.78,8.79,203200.0,7.7761,7.7761,7.7672,7.7761,203200.0
2013-02-12 15:55:00,8.79,8.8,8.78,8.8,716000.0,7.7761,7.7849,7.7672,7.7849,716000.0
2013-02-13 09:30:00,8.83,8.87,8.79,8.79,66400.0,7.8115,7.8468,7.7761,7.7761,66400.0
2013-02-13 09:35:00,8.79,8.81,8.79,8.8,26400.0,7.7761,7.7938,7.7761,7.7849,26400.0
2013-02-13 09:40:00,8.8,8.8,8.79,8.8,17600.0,7.7849,7.7849,7.7761,7.7849,17600.0
2013-02-13 09:45:00,8.8,8.8,8.8,8.8,12800.0,7.7849,7.7849,7.7849,7.7849,12800.0
2013-02-13 09:50:00,8.8,8.81,8.79,8.81,756800.0,7.7849,7.7938,7.7761,7.7938,756800.0
2013-02-13 09:55:00,8.81,8.82,8.8,8.81,106400.0,7.7938,7.8026,7.7849,7.7938,106400.0
2013-02-13 10:00:00,8.81,8.82,8.81,8.81,42400.0,7.7938,7.8026,7.7938,7.7938,42400.0
2013-02-13 10:05:00,8.81,8.82,8.81,8.82,13600.0,7.7938,7.8026,7.7938,7.8026,13600.0
2013-02-13 10:10:00,8.82,8.82,8.81,8.81,16800.0,7.8026,7.8026,7.7938,7.7938,16800.0
2013-02-13 10:15:00,8.81,8.82,8.81,8.81,12800.0,7.7938,7.8026,7.7938,7.7938,12800.0
2013-02-13 10:20:00,8.81,8.82,8.81,8.81,8000.0,7.7938,7.8026,7.7938,7.7938,8000.0
2013-02-13 10:25:00,8.82,8.82,8.81,8.81,44800.0,7.8026,7.8026,7.7938,7.7938,44800.0
2013-02-13 10:30:00,8.8,8.81,8.8,8.81,199200.0,7.7849,7.7938,7.7849,7.7938,199200.0
2013-02-13 10:35:00,8.81,8.81,8.8,8.8,71200.0,7.7938,7.7938,7.7849,7.7849,71200.0
2013-02-13 10:40:00,8.8,8.81,8.8,8.8,13600.0,7.7849,7.7938,7.7849,7.7849,13600.0
2013-02-13 10:45:00,8.8,8.8,8.79,8.8,21600.0,7.7849,7.7849,7.7761,7.7849,21600.0
2013-02-13 10:50:00,8.8,8.8,8.8,8.8,51200.0,7.7849,7.7849,7.7849,7.7849,51200.0
2013-02-13 10:55:00,8.8,8.81,8.8,8.81,49600.0,7.7849,7.7938,7.7849,7.7938,49600.0
2013-02-13 11:00:00,8.81,8.82,8.81,8.82,26400.0,7.7938,7.8026,7.7938,7.8026,26400.0
2013-02-13 11:05:00,8.82,8.84,8.82,8.84,73600.0,7.8026,7.8203,7.8026,7.8203,73600.0
2013-02-13 11:10:00,8.84,8.84,8.83,8.83,8800.0,7.8203,7.8203,7.8115,7.8115,8800.0
2013-02-13 11:15:00,8.83,8.83,8.8,8.8,31200.0,7.8115,7.8115,7.7849,7.7849,31200.0
2013-02-13 11:20:00,8.8,8.8,8.79,8.79,113600.0,7.7849,7.7849,7.7761,7.7761,113600.0
2013-02-13 11:25:00,8.79,8.8,8.77,8.77,563200.0,7.7761,7.7849,7.7584,7.7584,563200.0
2013-02-13 11:30:00,8.77,8.78,8.77,8.77,17600.0,7.7584,7.7672,7.7584,7.7584,17600.0
2013-02-13 11:35:00,8.77,8.77,8.76,8.76,25600.0,7.7584,7.7584,7.7495,7.7495,25600.0
2013-02-13 11:40:00,8.76,8.76,8.75,8.75,18400.0,7.7495,7.7495,7.7407,7.7407,18400.0
2013-02-13 11:45:00,8.76,8.76,8.75,8.75,27200.0,7.7495,7.7495,7.7407,7.7407,27200.0
2013-02-13 11:50:00,8.75,8.75,8.74,8.75,67200.0,7.7407,7.7407,7.7318,7.7407,67200.0
2013-02-13 11:55:00,8.75,8.75,8.74,8.75,37600.0,7.7407,7.7407,7.7318,7.7407,37600.0
2013-02-13 12:00:00,8.75,8.76,8.74,8.75,51200.0,7.7407,7.7495,7.7318,7.7407,51200.0
2013-02-13 12:05:00,8.75,8.75,8.75,8.75,17600.0,7.7407,7.7407,7.7407,7.7407,17600.0
2013-02-13 12:10:00,8.75,8.75,8.75,8.75,17600.0,7.7407,7.7407,7.7407,7.7407,17600.0
2013-02-13 12:15:00,8.75,8.76,8.74,8.75,21600.0,7.7407,7.7495,7.7318,7.7407,21600.0
2013-02-13 12:20:00,8.75,8.75,8.74,8.74,5600.0,7.7407,7.7407,7.7318,7.7318,5600.0
2013-02-13 12:25:00,8.74,8.74,8.74,8.74,12800.0,7.7318,7.7318,7.7318,7.7318,12800.0
2013-02-13 12:30:00,8.74,8.74,8.74,8.74,44800.0,7.7318,7.7318,7.7318,7.7318,44800.0
2013-02-13 12:35:00,8.74,8.75,8.74,8.75,16800.0,7.7318,7.7407,7.7318,7.7407,16800.0
2013-02-13 12:40:00,8.75,8.75,8.75,8.75,10400.0,7.7407,7.7407,7.7407,7.7407,10400.0
2013-02-13 12:45:00,8.75,8.76,8.75,8.76,9600.0,7.7407,7.7495,7.7407,7.7495,9600.0
2013-02-13 12:50:00,8.75,8.76,8.75,8.76,8000.0,7.7407,7.7495,7.7407,7.7495,8000.0
2013-02-13 12:55:00,8.76,8.76,8.76,8.76,1600.0,7.7495,7.7495,7.7495,7.7495,1600.0
2013-02-13 13:00:00,8.76,8.76,8.76,8.76,10400.0,7.7495,7.7495,7.7495,7.7495,10400.0
2013-02-13 13:05:00,8.76,8.77,8.76,8.76,14400.0,7.7495,7.7584,7.7495,7.7495,14400.0
2013-02-13 13:10:00,8.77,8.77,8.76,8.76,4800.0,7.7584,7.7584,7.7495,7.7495,4800.0
2013-02-13 13:15:00,8.76,8.77,8.76,8.77,13600.0,7.7495,7.7584,7.7495,7.7584,13600.0
2013-02-13 13:20:00,8.77,8.78,8.77,8.78,18400.0,7.7584,7.7672,7.7584,7.7672,18400.0
2013-02-13 13:25:00,8.77,8.78,8.77,8.77,6400.0,7.7584,7.7672,7.7584,7.7584,6400.0
2013-02-13 13:30:00,8.78,8.78,8.78,8.78,8800.0,7.7672,7.7672,7.7672,7.7672,8800.0
2013-02-13 13:35:00,8.78,8.78,8.78,8.78,3200.0,7.7672,7.7672,7.7672,7.7672,3200.0
2013-02-13 13:40:00,8.78,8.78,8.78,8.78,2400.0,7.7672,7.7672,7.7672,7.7672,2400.0
2013-02-13 13:45:00,8.78,8.79,8.78,8.78,17600.0,7.7672,7.7761,7.7672,7.7672,17600.0
2013-02-13 13:50:00,8.78,8.78,8.78,8.78,15200.0,7.7672,7.7672,7.7672,7.7672,15200.0
2013-02-13 13:55:00,8.78,8.78,8.78,8.78,15200.0,7.7672,7.7672,7.7672,7.7672,15200.0
2013-02-13 14:00:00,8.78,8.78,8.77,8.77,40000.0,7.7672,7.7672,7.7584,7.7584,40000.0
2013-02-13 14:05:00,8.77,8.77,8.76,8.76,29600.0,7.7584,7.7584,7.7495,7.7495,29600.0
2013-02-13 14:10:00,8.76,8.76,8.76,8.76,22400.0,7.7495,7.7495,7.7495,7.7495,22400.0
2013-02-13 14:15:00,8.75,8.76,8.75,8.75,14400.0,7.7407,7.7495,7.7407,7.7407,14400.0
2013-02-13 14:20:00,8.75,8.75,8.74,8.74,32800.0,7.7407,7.7407,7.7318,7.7318,32800.0
2013-02-13 14:25:00,8.75,8.75,8.74,8.75,42400.0,7.7407,7.7407,7.7318,7.7407,42400.0
2013-02-13 14:30:00,8.75,8.75,8.73,8.73,37600.0,7.7407,7.7407,7.723,7.723,37600.0
2013-02-13 14:35:00,8.74,8.74,8.73,8.74,55200.0,7.7318,7.7318,7.723,7.7318,55200.0
2013-02-13 14:40:00,8.74,8.74,8.74,8.74,24800.0,7.7318,7.7318,7.7318,7.7318,24800.0
2013-02-13 14:45:00,8.74,8.74,8.74,8.74,34400.0,7.7318,7.7318,7.7318,7.7318,34400.0
2013-02-13 14:50:00,8.74,8.74,8.73,8.73,49600.0,7.7318,7.7318,7.723,7.723,49600.0
2013-02-13 14:55:00,8.74,8.74,8.73,8.74,52800.0,7.7318,7.7318,7.723,7.7318,52800.0
2013-02-13 15:00:00,8.74,8.75,8.73,8.73,56000.0,7.7318,7.7407,7.723,7.723,56000.0
2013-02-13 15:05:00,8.74,8.74,8.73,8.73,65600.0,7.7318,7.7318,7.723,7.723,65600.0
2013-02-13 15:10:00,8.73,8.74,8.73,8.73,42400.0,7.723,7.7318,7.723,7.723,42400.0
2013-02-13 15:15:00,8.73,8.74,8.73,8.74,44800.0,7.723,7.7318,7.723,7.7318,44800.0
2013-02-13 15:20:00,8.74,8.75,8.74,8.74,41600.0,7.7318,7.7407,7.7318,7.7318,41600.0
2013-02-13 15:25:00,8.74,8.74,8.73,8.73,66400.0,7.7318,7.7318,7.723,7.723,66400.0
2013-02-13 15:30:00,8.74,8.74,8.73,8.73,80000.0,7.7318,7.7318,7.723,7.723,80000.0
2013-02-13 15:35:00,8.73,8.74,8.73,8.73,71200.0,7.723,7.7318,7.723,7.723,71200.0
2013-02-13 15:40:00,8.73,8.74,8.73,8.73,136000.0,7.723,7.7318,7.723,7.723,136000.0
2013-02-13 15:45:00,8.73,8.74,8.73,8.73,181600.0,7.723,7.7318,7.723,7.723,181600.0
2013-02-13 15:50:00,8.73,8.75,8.73,8.74,84000.0,7.723,7.7407,7.723,7.7318,84000.0
2013-02-13 15:55:00,8.75,8.76,8.74,8.76,308000.0,7.7407,7.7495,7.7318,7.7495,308000.0
2013-02-14 09:30:00,8.74,8.74,8.72,8.72,116000.0,7.7318,7.7318,7.7142,7.7142,116000.0
2013-02-14 09:35:00,8.72,8.75,8.72,8.75,50400.0,7.7142,7.7407,7.7142,7.7407,50400.0
2013-02-14 09:40:00,8.75,8.76,8.74,8.76,50400.0,7.7407,7.7495,7.7318,7.7495,50400.0
2013-02-14 09:45:00,8.76,8.79,8.76,8.78,52800.0,7.7495,7.7761,7.7495,7.7672,52800.0
2013-02-14 09:50:00,8.78,8.8,8.78,8.8,40000.0,7.7672,7.7849,7.7672,7.7849,40000.0
2013-02-14 09:55:00,8.79,8.79,8.77,8.79,50400.0,7.7761,7.7761,7.7584,7.7761,50400.0
2013-02-14 10:00:00,8.78,8.8,8.78,8.79,80000.0,7.7672,7.7849,7.7672,7.7761,80000.0
2013-02-14 10:05:00,8.8,8.8,8.79,8.79,23200.0,7.7849,7.7849,7.7761,7.7761,23200.0
2013-02-14 10:10:00,8.78,8.79,8.77,8.77,36000.0,7.7672,7.7761,7.7584,7.7584,36000.0
2013-02-14 10:15:00,8.77,8.79,8.77,8.79,48800.0,7.7584,7.7761,7.7584,7.7761,48800.0
2013-02-14 10:20:00,8.79,8.81,8.79,8.81,36800.0,7.7761,7.7938,7.7761,7.7938,36800.0
2013-02-14 10:25:00,8.8,8.8,8.79,8.8,27200.0,7.7849,7.7849,7.7761,7.7849,27200.0
2013-02-14 10:30:00,8.8,8.8,8.79,8.8,31200.0,7.7849,7.7849,7.7761,7.7849,31200.0
2013-02-14 10:35:00,8.8,8.8,8.8,8.8,43200.0,7.7849,7.7849,7.7849,7.7849,43200.0
2013-02-14 10:40:00,8.8,8.82,8.8,8.81,48800.0,7.7849,7.8026,7.7849,7.7938,48800.0
2013-02-14 10:45:00,8.81,8.82,8.81,8.82,57600.0,7.7938,7.8026,7.7938,7.8026,57600.0
2013-02-14 10:50:00,8.81,8.81,8.8,8.8,52800.0,7.7938,7.7938,7.7849,7.7849,52800.0
2013-02-14 10:55:00,8.8,8.8,8.8,8.8,109600.0,7.7849,7.7849,7.7849,7.7849,109600.0
2013-02-14 11:00:00,8.8,8.8,8.8,8.8,43200.0,7.7849,7.7849,7.7849,7.7849,43200.0
2013-02-14 11:05:00,8.8,8.8,8.79,8.79,83200.0,7.7849,7.7849,7.7761,7.7761,83200.0
2013-02-14 11:10:00,8.79,8.8,8.79,8.8,53600.0,7.7761,7.7849,7.7761,7.7849,53600.0
2013-02-14 11:15:00,8.8,8.8,8.78,8.79,56000.0,7.7849,7.7849,7.7672,7.7761,56000.0
2013-02-14 11:20:00,8.8,8.8,8.79,8.8,126400.0,7.7849,7.7849,7.7761,7.7849,126400.0
2013-02-14 11:25:00,8.8,8.81,8.8,8.8,39200.0,7.7849,7.7938,7.7849,7.7849,39200.0
2013-02-14 11:30:00,8.8,8.8,8.79,8.79,164000.0,7.7849,7.7849,7.7761,7.7761,164000.0
2013-02-14 11:35:00,8.8,8.8,8.79,8.8,105600.0,7.7849,7.7849,7.7761,7.7849,105600.0
2013-02-14 11:40:00,8.8,8.8,8.79,8.79,55200.0,7.7849,7.7849,7.7761,7.7761,55200.0
2013-02-14 11:45:00,8.79,8.79,8.78,8.79,59200.0,7.7761,7.7761,7.7672,7.7761,59200.0
2013-02-14 11:50:00,8.79,8.79,8.78,8.78,48800.0,7.7761,7.7761,7.7672,7.7672,48800.0
2013-02-14 11:55:00,8.78,8.78,8.78,8.78,41600.0,7.7672,7.7672,7.7672,7.7672,41600.0
2013-02-14 12:00:00,8.77,8.78,8.77,8.77,20800.0,7.7584,7.7672,7.7584,7.7584,20800.0
2013-02-14 12:05:00,8.77,8.78,8.77,8.78,32000.0,7.7584,7.7672,7.7584,7.7672,32000.0
2013-02-14 12:10:00,8.78,8.78,8.77,8.78,81600.0,7.7672,7.7672,7.7584,7.7672,81600.0
2013-02-14 12:15:00,8.78,8.78,8.78,8.78,20800.0,7.7672,7.7672,7.7672,7.7672,20800.0
2013-02-14 12:20:00,8.78,8.78,8.78,8.78,35200.0,7.7672,7.7672,7.7672,7.7672,35200.0
2013-02-14 12:25:00,8.78,8.78,8.77,8.77,53600.0,7.7672,7.7672,7.7584,7.7584,53600.0
2013-02-14 12:30:00,8.78,8.78,8.77,8.78,45600.0,7.7672,7.7672,7.7584,7.7672,45600.0
2013-02-14 12:35:00,8.78,8.79,8.78,8.78,40000.0,7.7672,7.7761,7.7672,7.7672,40000.0
2013-02-14 12:40:00,8.78,8.79,8.78,8.78,36000.0,7.7672,7.7761,7.7672,7.7672,36000.0
2013-02-14 12:45:00,8.78,8.78,8.78,8.78,29600.0,7.7672,7.7672,7.7672,7.7672,29600.0
2013-02-14 12:50:00,8.78,8.78,8.77,8.77,8000.0,7.7672,7.7672,7.7584,7.7584,8000.0
2013-02-14 12:55:00,8.78,8.78,8.77,8.77,8800.0,7.7672,7.7672,7.7584,7.7584,8800.0
2013-02-14 13:00:00,8.78,8.78,8.77,8.77,24000.0,7.7672,7.7672,7.7584,7.7584,24000.0
2013-02-14 13:05:00,8.77,8.77,8.77,8.77,40800.0,7.7584,7.7584,7.7584,7.7584,40800.0
2013-02-14 13:10:00,8.77,8.78,8.77,8.77,27200.0,7.7584,7.7672,7.7584,7.7584,27200.0
2013-02-14 13:15:00,8.77,8.77,8.77,8.77,26400.0,7.7584,7.7584,7.7584,7.7584,26400.0
2013-02-14 13:20:00,8.77,8.77,8.76,8.77,17600.0,7.7584,7.7584,7.7495,7.7584,17600.0
2013-02-14 13:25:00,8.76,8.76,8.76,8.76,14400.0,7.7495,7.7495,7.7495,7.7495,14400.0
2013-02-14 13:30:00,8.76,8.77,8.76,8.76,40000.0,7.7495,7.7584,7.7495,7.7495,40000.0
2013-02-14 13:35:00,8.76,8.76,8.75,8.76,68000.0,7.7495,7.7495,7.7407,7.7495,68000.0
2013-02-14 13:40:00,8.76,8.77,8.76,8.77,28800.0,7.7495,7.7584,7.7495,7.7584,28800.0
2013-02-14 13:45:00,8.77,8.77,8.76,8.77,20800.0,7.7584,7.7584,7.7495,7.7584,20800.0
2013-02-14 13:50:00,8.77,8.77,8.76,8.76,21600.0,7.7584,7.7584,7.7495,7.7495,21600.0
2013-02-14 13:55:00,8.76,8.76,8.76,8.76,9600.0,7.7495,7.7495,7.7495,7.7495,9600.0
2013-02-14 14:00:00,8.76,8.77,8.76,8.77,38400.0,7.7495,7.7584,7.7495,7.7584,38400.0
2013-02-14 14:05:00,8.77,8.77,8.76,8.77,77600.0,7.7584,7.7584,7.7495,7.7584,77600.0
2013-02-14 14:10:00,8.77,8.77,8.77,8.77,18400.0,7.7584,7.7584,7.7584,7.7584,18400.0
2013-02-14 14:15:00,8.77,8.77,8.76,8.76,17600.0,7.7584,7.7584,7.7495,7.7495,17600.0
2013-02-14 14:20:00,8.76,8.78,8.76,8.77,30400.0,7.7495,7.7672,7.7495,7.7584,30400.0
2013-02-14 14:25:00,8.76,8.77,8.76,8.76,32800.0,7.7495,7.7584,7.7495,7.7495,32800.0
2013-02-14 14:30:00,8.76,8.76,8.76,8.76,28800.0,7.7495,7.7495,7.7495,7.7495,28800.0
2013-02-14 14:35:00,8.76,8.76,8.76,8.76,32800.0,7.7495,7.7495,7.7495,7.7495,32800.0
2013-02-14 14:40:00,8.76,8.76,8.75,8.76,28800.0,7.7495,7.7495,7.7407,7.7495,28800.0
2013-02-14 14:45:00,8.76,8.76,8.75,8.76,12000.0,7.7495,7.7495,7.7407,7.7495,12000.0
2013-02-14 14:50:00,8.76,8.76,8.76,8.76,28000.0,7.7495,7.7495,7.7495,7.7495,28000.0
2013-02-14 14:55:00,8.76,8.77,8.76,8.77,31200.0,7.7495,7.7584,7.7495,7.7584,31200.0
2013-02-14 15:00:00,8.77,8.77,8.76,8.76,31200.0,7.7584,7.7584,7.7495,7.7495,31200.0
2013-02-14 15:05:00,8.76,8.76,8.76,8.76,15200.0,7.7495,7.7495,7.7495,7.7495,15200.0
2013-02-14 15:10:00,8.76,8.78,8.76,8.78,305600.0,7.7495,7.7672,7.7495,7.7672,305600.0
2013-02-14 15:15:00,8.78,8.78,8.77,8.77,171200.0,7.7672,7.7672,7.7584,7.7584,171200.0
2013-02-14 15:20:00,8.77,8.78,8.77,8.78,51200.0,7.7584,7.7672,7.7584,7.7672,51200.0
2013-02-14 15:25:00,8.78,8.78,8.78,8.78,128000.0,7.7672,7.7672,7.7672,7.7672,128000.0
2013-02-14 15:30:00,8.78,8.78,8.77,8.77,177600.0,7.7672,7.7672,7.7584,7.7584,177600.0
2013-02-14 15:35:00,8.77,8.77,8.77,8.77,99200.0,7.7584,7.7584,7.7584,7.7584,99200.0
2013-02-14 15:40:00,8.77,8.77,8.76,8.76,189600.0,7.7584,7.7584,7.7495,7.7495,189600.0
2013-02-14 15:45:00,8.76,8.77,8.76,8.76,170400.0,7.7495,7.7584,7.7495,7.7495,170400.0
2013-02-14 15:50:00,8.76,8.77,8.75,8.76,364000.0,7.7495,7.7584,7.7407,7.7495,364000.0
2013-02-14 15:55:00,8.76,8.76,8.75,8.76,464000.0,7.7495,7.7495,7.7407,7.7495,464000.0
2013-02-15 09:30:00,8.79,8.8,8.78,8.78,972800.0,7.7761,7.7849,7.7672,7.7672,972800.0
2013-02-15 09:35:00,8.78,8.79,8.75,8.76,58400.0,7.7672,7.7761,7.7407,7.7495,58400.0
2013-02-15 09:40:00,8.76,8.79,8.76,8.79,71200.0,7.7495,7.7761,7.7495,7.7761,71200.0
2013-02-15 09:45:00,8.79,8.79,8.78,8.78,29600.0,7.7761,7.7761,7.7672,7.7672,29600.0
2013-02-15 09:50:00,8.79,8.79,8.78,8.78,106400.0,7.7761,7.7761,7.7672,7.7672,106400.0
2013-02-15 09:55:00,8.78,8.79,8.78,8.78,61600.0,7.7672,7.7761,7.7672,7.7672,61600.0
2013-02-15 10:00:00,8.78,8.79,8.78,8.79,69600.0,7.7672,7.7761,7.7672,7.7761,69600.0
2013-02-15 10:05:00,8.79,8.8,8.79,8.8,133600.0,7.7761,7.7849,7.7761,7.7849,133600.0
2013-02-15 10:10:00,8.8,8.8,8.8,8.8,12000.0,7.7849,7.7849,7.7849,7.7849,12000.0
2013-02-15 10:15:00,8.8,8.8,8.79,8.8,35200.0,7.7849,7.7849,7.7761,7.7849,35200.0
2013-02-15 10:20:00,8.8,8.8,8.79,8.8,48800.0,7.7849,7.7849,7.7761,7.7849,48800.0
2013-02-15 10:25:00,8.8,8.8,8.79,8.79,56000.0,7.7849,7.7849,7.7761,7.7761,56000.0
2013-02-15 10:30:00,8.8,8.8,8.78,8.78,140000.0,7.7849,7.7849,7.7672,7.7672,140000.0
2013-02-15 10:35:00,8.78,8.78,8.78,8.78,99200.0,7.7672,7.7672,7.7672,7.7672,99200.0
2013-02-15 10:40:00,8.78,8.8,8.78,8.79,40800.0,7.7672,7.7849,7.7672,7.7761,40800.0
2013-02-15 10:45:00,8.79,8.8,8.79,8.8,23200.0,7.7761,7.7849,7.7761,7.7849,23200.0
2013-02-15 10:50:00,8.8,8.8,8.8,8.8,42400.0,7.7849,7.7849,7.7849,7.7849,42400.0
2013-02-15 10:55:00,8.8,8.81,8.8,8.81,126400.0,7.7849,7.7938,7.7849,7.7938,126400.0
2013-02-15 11:00:00,8.81,8.81,8.8,8.81,60800.0,7.7938,7.7938,7.7849,7.7938,60800.0
2013-02-15 11:05:00,8.81,8.82,8.81,8.82,64800.0,7.7938,7.8026,7.7938,7.8026,64800.0
2013-02-15 11:10:00,8.82,8.83,8.81,8.81,69600.0,7.8026,7.8115,7.7938,7.7938,69600.0
2013-02-15 11:15:00,8.81,8.82,8.81,8.82,26400.0,7.7938,7.8026,7.7938,7.8026,26400.0
2013-02-15 11:20:00,8.82,8.83,8.82,8.82,2360800.0,7.8026,7.8115,7.8026,7.8026,2360800.0
2013-02-15 11:25:00,8.82,8.83,8.82,8.82,294400.0,7.8026,7.8115,7.8026,7.8026,294400.0
2013-02-15 11:30:00,8.82,8.83,8.81,8.82,109600.0,7.8026,7.8115,7.7938,7.8026,109600.0
2013-02-15 11:35:00,8.83,8.83,8.82,8.82,36000.0,7.8115,7.8115,7.8026,7.8026,36000.0
2013-02-15 11:40:00,8.82,8.82,8.81,8.81,79200.0,7.8026,7.8026,7.7938,7.7938,79200.0
2013-02-15 11:45:00,8.82,8.82,8.82,8.82,13600.0,7.8026,7.8026,7.8026,7.8026,13600.0
2013-02-15 11:50:00,8.82,8.82,8.81,8.82,22400.0,7.8026,7.8026,7.7938,7.8026,22400.0
2013-02-15 11:55:00,8.82,8.82,8.81,8.82,25600.0,7.8026,7.8026,7.7938,7.8026,25600.0
2013-02-15 12:00:00,8.82,8.82,8.81,8.81,111200.0,7.8026,7.8026,7.7938,7.7938,111200.0
2013-02-15 12:05:00,8.81,8.81,8.81,8.81,56800.0,7.7938,7.7938,7.7938,7.7938,56800.0
2013-02-15 12:10:00,8.81,8.81,8.81,8.81,73600.0,7.7938,7.7938,7.7938,7.7938,73600.0
2013-02-15 12:15:00,8.81,8.81,8.81,8.81,45600.0,7.7938,7.7938,7.7938,7.7938,45600.0
2013-02-15 12:20:00,8.81,8.81,8.81,8.81,48800.0,7.7938,7.7938,7.7938,7.7938,48800.0
2013-02-15 12:25:00,8.81,8.82,8.81,8.82,39200.0,7.7938,7.8026,7.7938,7.8026,39200.0
2013-02-15 12:30:00,8.82,8.82,8.81,8.82,41600.0,7.8026,7.8026,7.7938,7.8026,41600.0
2013-02-15 12:35:00,8.82,8.82,8.81,8.82,28000.0,7.8026,7.8026,7.7938,7.8026,28000.0
2013-02-15 12:40:00,8.82,8.83,8.82,8.83,104000.0,7.8026,7.8115,7.8026,7.8115,104000.0
2013-02-15 12:45:00,8.83,8.83,8.83,8.83,13600.0,7.8115,7.8115,7.8115,7.8115,13600.0
2013-02-15 12:50:00,8.83,8.83,8.82,8.82,23200.0,7.8115,7.8115,7.8026,7.8026,23200.0
2013-02-15 12:55:00,8.82,8.82,8.81,8.82,56800.0,7.8026,7.8026,7.7938,7.8026,56800.0
2013-02-15 13:00:00,8.82,8.82,8.82,8.82,34400.0,7.8026,7.8026,7.8026,7.8026,34400.0
2013-02-15 13:05:00,8.82,8.82,8.81,8.81,85600.0,7.8026,7.8026,7.7938,7.7938,85600.0
2013-02-15 13:10:00,8.81,8.81,8.81,8.81,56800.0,7.7938,7.7938,7.7938,7.7938,56800.0
2013-02-15 13:15:00,8.81,8.82,8.81,8.82,72800.0,7.7938,7.8026,7.7938,7.8026,72800.0
2013-02-15 13:20:00,8.82,8.82,8.81,8.81,82400.0,7.8026,7.8026,7.7938,7.7938,82400.0
2013-02-15 13:25:00,8.81,8.81,8.81,8.81,70400.0,7.7938,7.7938,7.7938,7.7938,70400.0
2013-02-15 13:30:00,8.81,8.82,8.81,8.82,18400.0,7.7938,7.8026,7.7938,7.8026,18400.0
2013-02-15 13:35:00,8.82,8.82,8.81,8.81,25600.0,7.8026,7.8026,7.7938,7.7938,25600.0
2013-02-15 13:40:00,8.81,8.82,8.81,8.81,18400.0,7.7938,7.8026,7.7938,7.7938,18400.0
2013-02-15 13:45:00,8.81,8.81,8.81,8.81,5600.0,7.7938,7.7938,7.7938,7.7938,5600.0
2013-02-15 13:50:00,8.82,8.82,8.81,8.81,192000.0,7.8026,7.8026,7.7938,7.7938,192000.0
2013-02-15 13:55:00,8.81,8.81,8.81,8.81,9600.0,7.7938,7.7938,7.7938,7.7938,9600.0
2013-02-15 14:00:00,8.81,8.81,8.81,8.81,63200.0,7.7938,7.7938,7.7938,7.7938,63200.0
2013-02-15 14:05:00,8.81,8.81,8.81,8.81,78400.0,7.7938,7.7938,7.7938,7.7938,78400.0
2013-02-15 14:10:00,8.81,8.82,8.81,8.82,69600.0,7.7938,7.8026,7.7938,7.8026,69600.0
2013-02-15 14:15:00,8.82,8.82,8.81,8.81,104000.0,7.8026,7.8026,7.7938,7.7938,104000.0
2013-02-15 14:20:00,8.81,8.82,8.81,8.81,72800.0,7.7938,7.8026,7.7938,7.7938,72800.0
2013-02-15 14:25:00,8.81,8.81,8.79,8.79,118400.0,7.7938,7.7938,7.7761,7.7761,118400.0
2013-02-15 14:30:00,8.79,8.8,8.79,8.79,339200.0,7.7761,7.7849,7.7761,7.7761,339200.0
2013-02-15 14:35:00,8.79,8.8,8.79,8.79,128800.0,7.7761,7.7849,7.7761,7.7761,128800.0
2013-02-15 14:40:00,8.79,8.79,8.78,8.78,68000.0,7.7761,7.7761,7.7672,7.7672,68000.0
2013-02-15 14:45:00,8.78,8.79,8.77,8.78,291200.0,7.7672,7.7761,7.7584,7.7672,291200.0
2013-02-15 14:50:00,8.78,8.78,8.77,8.78,92800.0,7.7672,7.7672,7.7584,7.7672,92800.0
2013-02-15 14:55:00,8.77,8.78,8.77,8.78,19200.0,7.7584,7.7672,7.7584,7.7672,19200.0
2013-02-15 15:00:00,8.77,8.78,8.77,8.78,140000.0,7.7584,7.7672,7.7584,7.7672,140000.0
2013-02-15 15:05:00,8.78,8.78,8.77,8.78,119200.0,7.7672,7.7672,7.7584,7.7672,119200.0
2013-02-15 15:10:00,8.77,8.78,8.77,8.77,83200.0,7.7584,7.7672,7.7584,7.7584,83200.0
2013-02-15 15:15:00,8.77,8.78,8.77,8.78,109600.0,7.7584,7.7672,7.7584,7.7672,109600.0
2013-02-15 15:20:00,8.78,8.78,8.77,8.77,136800.0,7.7672,7.7672,7.7584,7.7584,136800.0
2013-02-15 15:25:00,8.77,8.78,8.77,8.77,224800.0,7.7584,7.7672,7.7584,7.7584,224800.0
2013-02-15 15:30:00,8.77,8.78,8.77,8.78,94400.0,7.7584,7.7672,7.7584,7.7672,94400.0
2013-02-15 15:35:00,8.78,8.78,8.78,8.78,143200.0,7.7672,7.7672,7.7672,7.7672,143200.0
2013-02-15 15:40:00,8.78,8.79,8.78,8.79,105600.0,7.7672,7.7761,7.7672,7.7761,105600.0
2013-02-15 15:45:00,8.79,8.8,8.79,8.8,112000.0,7.7761,7.7849,7.7761,7.7849,112000.0
2013-02-15 15:50:00,8.8,8.8,8.79,8.79,145600.0,7.7849,7.7849,7.7761,7.7761,145600.0
2013-02-15 15:55:00,8.79,8.8,8.79,8.8,240800.0,7.7761,7.7849,7.7761,7.7849,240800.0
2013-02-19 09:30:00,8.82,8.83,8.81,8.81,61600.0,7.8026,7.8115,7.7938,7.7938,61600.0
2013-02-19 09:35:00,8.81,8.81,8.8,8.8,20000.0,7.7938,7.7938,7.7849,7.7849,20000.0
2013-02-19 09:40:00,8.81,8.81,8.8,8.81,13600.0,7.7938,7.7938,7.7849,7.7938,13600.0
2013-02-19 09:45:00,8.8,8.83,8.8,8.83,23200.0,7.7849,7.8115,7.7849,7.8115,23200.0
2013-02-19 09:50:00,8.83,8.84,8.83,8.84,76800.0,7.8115,7.8203,7.8115,7.8203,76800.0
2013-02-19 09:55:00,8.84,8.85,8.83,8.85,84000.0,7.8203,7.8292,7.8115,7.8292,84000.0
2013-02-19 10:00:00,8.85,8.85,8.84,8.85,128000.0,7.8292,7.8292,7.8203,7.8292,128000.0
2013-02-19 10:05:00,8.85,8.85,8.84,8.84,25600.0,7.8292,7.8292,7.8203,7.8203,25600.0
2013-02-19 10:10:00,8.84,8.85,8.84,8.85,27200.0,7.8203,7.8292,7.8203,7.8292,27200.0
2013-02-19 10:15:00,8.84,8.85,8.84,8.85,17600.0,7.8203,7.8292,7.8203,7.8292,17600.0
2013-02-19 10:20:00,8.85,8.85,8.84,8.84,12000.0,7.8292,7.8292,7.8203,7.8203,12000.0
2013-02-19 10:25:00,8.84,8.85,8.84,8.84,115200.0,7.8203,7.8292,7.8203,7.8203,115200.0
2013-02-19 10:30:00,8.84,8.84,8.83,8.83,27200.0,7.8203,7.8203,7.8115,7.8115,27200.0
2013-02-19 10:35:00,8.83,8.84,8.83,8.83,56800.0,7.8115,7.8203,7.8115,7.8115,56800.0
2013-02-19 10:40:00,8.84,8.84,8.83,8.84,60800.0,7.8203,7.8203,7.8115,7.8203,60800.0
2013-02-19 10:45:00,8.83,8.84,8.83,8.83,12800.0,7.8115,7.8203,7.8115,7.8115,12800.0
2013-02-19 10:50:00,8.83,8.83,8.82,8.83,24000.0,7.8115,7.8115,7.8026,7.8115,24000.0
2013-02-19 10:55:00,8.82,8.83,8.82,8.83,5600.0,7.8026,7.8115,7.8026,7.8115,5600.0
2013-02-19 11:00:00,8.83,8.83,8.82,8.82,16000.0,7.8115,7.8115,7.8026,7.8026,16000.0
2013-02-19 11:05:00,8.82,8.82,8.81,8.81,59200.0,7.8026,7.8026,7.7938,7.7938,59200.0
2013-02-19 11:10:00,8.82,8.82,8.81,8.82,8000.0,7.8026,7.8026,7.7938,7.8026,8000.0
2013-02-19 11:15:00,8.82,8.82,8.82,8.82,50400.0,7.8026,7.8026,7.8026,7.8026,50400.0
2013-02-19 11:20:00,8.82,8.83,8.82,8.83,27200.0,7.8026,7.8115,7.8026,7.8115,27200.0
2013-02-19 11:25:00,8.83,8.83,8.82,8.83,53600.0,7.8115,7.8115,7.8026,7.8115,53600.0
2013-02-19 11:30:00,8.83,8.83,8.83,8.83,48800.0,7.8115,7.8115,7.8115,7.8115,48800.0
2013-02-19 11:35:00,8.83,8.84,8.83,8.83,28800.0,7.8115,7.8203,7.8115,7.8115,28800.0
2013-02-19 11:40:00,8.83,8.83,8.83,8.83,18400.0,7.8115,7.8115,7.8115,7.8115,18400.0
2013-02-19 11:45:00,8.83,8.83,8.83,8.83,6400.0,7.8115,7.8115,7.8115,7.8115,6400.0
2013-02-19 11:50:00,8.83,8.84,8.83,8.84,24800.0,7.8115,7.8203,7.8115,7.8203,24800.0
2013-02-19 11:55:00,8.85,8.85,8.84,8.84,27200.0,7.8292,7.8292,7.8203,7.8203,27200.0
2013-02-19 12:00:00,8.84,8.84,8.84,8.84,83200.0,7.8203,7.8203,7.8203,7.8203,83200.0
2013-02-19 12:05:00,8.84,8.84,8.82,8.83,59200.0,7.8203,7.8203,7.8026,7.8115,59200.0
2013-02-19 12:10:00,8.82,8.83,8.82,8.83,8800.0,7.8026,7.8115,7.8026,7.8115,8800.0
2013-02-19 12:15:00,8.83,8.83,8.83,8.83,3200.0,7.8115,7.8115,7.8115,7.8115,3200.0
2013-02-19 12:20:00,8.83,8.83,8.82,8.83,23200.0,7.8115,7.8115,7.8026,7.8115,23200.0
2013-02-19 12:25:00,8.82,8.83,8.82,8.83,21600.0,7.8026,7.8115,7.8026,7.8115,21600.0
2013-02-19 12:30:00,8.83,8.83,8.82,8.82,28800.0,7.8115,7.8115,7.8026,7.8026,28800.0
2013-02-19 12:35:00,8.82,8.82,8.81,8.82,83200.0,7.8026,7.8026,7.7938,7.8026,83200.0
2013-02-19 12:40:00,8.82,8.82,8.82,8.82,24800.0,7.8026,7.8026,7.8026,7.8026,24800.0
2013-02-19 12:45:00,8.82,8.82,8.82,8.82,1600.0,7.8026,7.8026,7.8026,7.8026,1600.0
2013-02-19 12:50:00,8.82,8.82,8.82,8.82,0.0,7.8026,7.8026,7.8026,7.8026,0.0
2013-02-19 12:55:00,8.82,8.83,8.82,8.83,33600.0,7.8026,7.8115,7.8026,7.8115,33600.0
2013-02-19 13:00:00,8.83,8.84,8.83,8.83,14400.0,7.8115,7.8203,7.8115,7.8115,14400.0
2013-02-19 13:05:00,8.83,8.83,8.83,8.83,800.0,7.8115,7.8115,7.8115,7.8115,800.0
2013-02-19 13:10:00,8.83,8.83,8.83,8.83,8800.0,7.8115,7.8115,7.8115,7.8115,8800.0
2013-02-19 13:15:00,8.83,8.84,8.83,8.84,12000.0,7.8115,7.8203,7.8115,7.8203,12000.0
2013-02-19 13:20:00,8.84,8.84,8.83,8.83,16800.0,7.8203,7.8203,7.8115,7.8115,16800.0
2013-02-19 13:25:00,8.83,8.83,8.83,8.83,18400.0,7.8115,7.8115,7.8115,7.8115,18400.0
2013-02-19 13:30:00,8.83,8.84,8.83,8.84,16800.0,7.8115,7.8203,7.8115,7.8203,16800.0
2013-02-19 13:35:00,8.84,8.84,8.84,8.84,8000.0,7.8203,7.8203,7.8203,7.8203,8000.0
2013-02-19 13:40:00,8.84,8.84,8.83,8.83,40800.0,7.8203,7.8203,7.8115,7.8115,40800.0
2013-02-19 13:45:00,8.83,8.84,8.83,8.83,11200.0,7.8115,7.8203,7.8115,7.8115,11200.0
2013-02-19 13:50:00,8.83,8.83,8.83,8.83,46400.0,7.8115,7.8115,7.8115,7.8115,46400.0
2013-02-19 13:55:00,8.83,8.83,8.83,8.83,35200.0,7.8115,7.8115,7.8115,7.8115,35200.0
2013-02-19 14:00:00,8.83,8.84,8.83,8.83,16000.0,7.8115,7.8203,7.8115,7.8115,16000.0
2013-02-19 14:05:00,8.84,8.84,8.84,8.84,20000.0,7.8203,7.8203,7.8203,7.8203,20000.0
2013-02-19 14:10:00,8.84,8.84,8.84,8.84,6400.0,7.8203,7.8203,7.8203,7.8203,6400.0
2013-02-19 14:15:00,8.84,8.84,8.84,8.84,22400.0,7.8203,7.8203,7.8203,7.8203,22400.0
2013-02-19 14:20:00,8.84,8.84,8.84,8.84,11200.0,7.8203,7.8203,7.8203,7.8203,11200.0
2013-02-19 14:25:00,8.84,8.85,8.84,8.85,5600.0,7.8203,7.8292,7.8203,7.8292,5600.0
2013-02-19 14:30:00,8.84,8.85,8.84,8.84,56800.0,7.8203,7.8292,7.8203,7.8203,56800.0
2013-02-19 14:35:00,8.84,8.85,8.84,8.85,22400.0,7.8203,7.8292,7.8203,7.8292,22400.0
2013-02-19 14:40:00,8.85,8.85,8.84,8.84,49600.0,7.8292,7.8292,7.8203,7.8203,49600.0
2013-02-19 14:45:00,8.85,8.85,8.84,8.84,64800.0,7.8292,7.8292,7.8203,7.8203,64800.0
2013-02-19 14:50:00,8.84,8.85,8.84,8.85,24800.0,7.8203,7.8292,7.8203,7.8292,24800.0
2013-02-19 14:55:00,8.85,8.85,8.85,8.85,44800.0,7.8292,7.8292,7.8292,7.8292,44800.0
2013-02-19 15:00:00,8.85,8.85,8.85,8.85,24800.0,7.8292,7.8292,7.8292,7.8292,24800.0
2013-02-19 15:05:00,8.85,8.85,8.85,8.85,20800.0,7.8292,7.8292,7.8292,7.8292,20800.0
2013-02-19 15:10:00,8.85,8.86,8.85,8.86,60000.0,7.8292,7.838,7.8292,7.838,60000.0
2013-02-19 15:15:00,8.86,8.86,8.85,8.86,52000.0,7.838,7.838,7.8292,7.838,52000.0
2013-02-19 15:20:00,8.86,8.86,8.86,8.86,50400.0,7.838,7.838,7.838,7.838,50400.0
2013-02-19 15:25:00,8.86,8.86,8.85,8.86,77600.0,7.838,7.838,7.8292,7.838,77600.0
2013-02-19 15:30:00,8.86,8.86,8.86,8.86,103200.0,7.838,7.838,7.838,7.838,103200.0
2013-02-19 15:35:00,8.86,8.86,8.85,8.86,413600.0,7.838,7.838,7.8292,7.838,413600.0
2013-02-19 15:40:00,8.86,8.87,8.86,8.86,215200.0,7.838,7.8468,7.838,7.838,215200.0
2013-02-19 15:45:00,8.86,8.87,8.86,8.86,127200.0,7.838,7.8468,7.838,7.838,127200.0
2013-02-19 15:50:00,8.86,8.87,8.86,8.86,188000.0,7.838,7.8468,7.838,7.838,188000.0
2013-02-19 15:55:00,8.86,8.87,8.86,8.86,420800.0,7.838,7.8468,7.838,7.838,420800.0
2013-02-20 09:30:00,8.87,8.87,8.82,8.86,86400.0,7.8468,7.8468,7.8026,7.838,86400.0
2013-02-20 09:35:00,8.85,8.87,8.84,8.86,77600.0,7.8292,7.8468,7.8203,7.838,77600.0
2013-02-20 09:40:00,8.86,8.87,8.86,8.86,57600.0,7.838,7.8468,7.838,7.838,57600.0
2013-02-20 09:45:00,8.87,8.88,8.87,8.87,14400.0,7.8468,7.8557,7.8468,7.8468,14400.0
2013-02-20 09:50:00,8.87,8.87,8.86,8.86,131200.0,7.8468,7.8468,7.838,7.838,131200.0
2013-02-20 09:55:00,8.86,8.87,8.85,8.87,80000.0,7.838,7.8468,7.8292,7.8468,80000.0
2013-02-20 10:00:00,8.86,8.86,8.85,8.85,53600.0,7.838,7.838,7.8292,7.8292,53600.0
2013-02-20 10:05:00,8.85,8.86,8.85,8.85,22400.0,7.8292,7.838,7.8292,7.8292,22400.0
2013-02-20 10:10:00,8.85,8.85,8.84,8.84,83200.0,7.8292,7.8292,7.8203,7.8203,83200.0
2013-02-20 10:15:00,8.84,8.85,8.83,8.85,21600.0,7.8203,7.8292,7.8115,7.8292,21600.0
2013-02-20 10:20:00,8.84,8.85,8.84,8.84,28800.0,7.8203,7.8292,7.8203,7.8203,28800.0
2013-02-20 10:25:00,8.85,8.85,8.84,8.85,36800.0,7.8292,7.8292,7.8203,7.8292,36800.0
2013-02-20 10:30:00,8.85,8.91,8.85,8.85,164800.0,7.8292,7.8822,7.8292,7.8292,164800.0
2013-02-20 10:35:00,8.86,8.86,8.85,8.85,24000.0,7.838,7.838,7.8292,7.8292,24000.0
2013-02-20 10:40:00,8.85,8.86,8.85,8.85,36000.0,7.8292,7.838,7.8292,7.8292,36000.0
2013-02-20 10:45:00,8.85,8.85,8.84,8.85,40000.0,7.8292,7.8292,7.8203,7.8292,40000.0
2013-02-20 10:50:00,8.85,8.85,8.84,8.85,39200.0,7.8292,7.8292,7.8203,7.8292,39200.0
2013-02-20 10:55:00,8.85,8.85,8.85,8.85,88800.0,7.8292,7.8292,7.8292,7.8292,88800.0
2013-02-20 11:00:00,8.85,8.85,8.84,8.84,26400.0,7.8292,7.8292,7.8203,7.8203,26400.0
2013-02-20 11:05:00,8.84,8.84,8.83,8.83,48000.0,7.8203,7.8203,7.8115,7.8115,48000.0
2013-02-20 11:10:00,8.84,8.84,8.83,8.83,36800.0,7.8203,7.8203,7.8115,7.8115,36800.0
2013-02-20 11:15:00,8.83,8.84,8.83,8.84,36800.0,7.8115,7.8203,7.8115,7.8203,36800.0
2013-02-20 11:20:00,8.84,8.85,8.84,8.85,6400.0,7.8203,7.8292,7.8203,7.8292,6400.0
2013-02-20 11:25:00,8.85,8.85,8.84,8.84,9600.0,7.8292,7.8292,7.8203,7.8203,9600.0
2013-02-20 11:30:00,8.84,8.84,8.83,8.83,74400.0,7.8203,7.8203,7.8115,7.8115,74400.0
2013-02-20 11:35:00,8.83,8.83,8.83,8.83,11200.0,7.8115,7.8115,7.8115,7.8115,11200.0
2013-02-20 11:40:00,8.83,8.83,8.81,8.81,18400.0,7.8115,7.8115,7.7938,7.7938,18400.0
2013-02-20 11:45:00,8.82,8.83,8.82,8.82,64800.0,7.8026,7.8115,7.8026,7.8026,64800.0
2013-02-20 11:50:00,8.83,8.83,8.83,8.83,10400.0,7.8115,7.8115,7.8115,7.8115,10400.0
2013-02-20 11:55:00,8.83,8.83,8.82,8.83,32000.0,7.8115,7.8115,7.8026,7.8115,32000.0
2013-02-20 12:00:00,8.83,8.83,8.82,8.83,24800.0,7.8115,7.8115,7.8026,7.8115,24800.0
2013-02-20 12:05:00,8.83,8.83,8.83,8.83,21600.0,7.8115,7.8115,7.8115,7.8115,21600.0
2013-02-20 12:10:00,8.83,8.83,8.83,8.83,34400.0,7.8115,7.8115,7.8115,7.8115,34400.0
2013-02-20 12:15:00,8.83,8.83,8.83,8.83,21600.0,7.8115,7.8115,7.8115,7.8115,21600.0
2013-02-20 12:20:00,8.83,8.84,8.83,8.83,22400.0,7.8115,7.8203,7.8115,7.8115,22400.0
2013-02-20 12:25:00,8.82,8.83,8.82,8.82,184800.0,7.8026,7.8115,7.8026,7.8026,184800.0
2013-02-20 12:30:00,8.83,8.83,8.81,8.81,267200.0,7.8115,7.8115,7.7938,7.7938,267200.0
2013-02-20 12:35:00,8.81,8.81,8.81,8.81,31200.0,7.7938,7.7938,7.7938,7.7938,31200.0
2013-02-20 12:40:00,8.81,8.81,8.8,8.81,16800.0,7.7938,7.7938,7.7849,7.7938,16800.0
2013-02-20 12:45:00,8.81,8.81,8.8,8.8,43200.0,7.7938,7.7938,7.7849,7.7849,43200.0
2013-02-20 12:50:00,8.8,8.81,8.8,8.81,27200.0,7.7849,7.7938,7.7849,7.7938,27200.0
2013-02-20 12:55:00,8.81,8.81,8.81,8.81,16800.0,7.7938,7.7938,7.7938,7.7938,16800.0
2013-02-20 13:00:00,8.81,8.81,8.79,8.8,40000.0,7.7938,7.7938,7.7761,7.7849,40000.0
2013-02-20 13:05:00,8.8,8.8,8.8,8.8,26400.0,7.7849,7.7849,7.7849,7.7849,26400.0
2013-02-20 13:10:00,8.8,8.81,8.8,8.81,18400.0,7.7849,7.7938,7.7849,7.7938,18400.0
2013-02-20 13:15:00,8.81,8.81,8.81,8.81,8800.0,7.7938,7.7938,7.7938,7.7938,8800.0
2013-02-20 13:20:00,8.81,8.81,8.81,8.81,66400.0,7.7938,7.7938,7.7938,7.7938,66400.0
2013-02-20 13:25:00,8.81,8.81,8.81,8.81,9600.0,7.7938,7.7938,7.7938,7.7938,9600.0
2013-02-20 13:30:00,8.81,8.81,8.8,8.8,34400.0,7.7938,7.7938,7.7849,7.7849,34400.0
2013-02-20 13:35:00,8.8,8.8,8.8,8.8,12800.0,7.7849,7.7849,7.7849,7.7849,12800.0
2013-02-20 13:40:00,8.8,8.8,8.79,8.79,381600.0,7.7849,7.7849,7.7761,7.7761,381600.0
2013-02-20 13:45:00,8.79,8.79,8.78,8.79,110400.0,7.7761,7.7761,7.7672,7.7761,110400.0
2013-02-20 13:50:00,8.79,8.79,8.78,8.79,50400.0,7.7761,7.7761,7.7672,7.7761,50400.0
2013-02-20 13:55:00,8.79,8.8,8.79,8.8,34400.0,7.7761,7.7849,7.7761,7.7849,34400.0
2013-02-20 14:00:00,8.79,8.8,8.78,8.8,57600.0,7.7761,7.7849,7.7672,7.7849,57600.0
2013-02-20 14:05:00,8.8,8.81,8.79,8.8,21600.0,7.7849,7.7938,7.7761,7.7849,21600.0
2013-02-20 14:10:00,8.81,8.81,8.78,8.79,36000.0,7.7938,7.7938,7.7672,7.7761,36000.0
2013-02-20 14:15:00,8.78,8.8,8.78,8.79,10400.0,7.7672,7.7849,7.7672,7.7761,10400.0
2013-02-20 14:20:00,8.79,8.79,8.79,8.79,11200.0,7.7761,7.7761,7.7761,7.7761,11200.0
2013-02-20 14:25:00,8.79,8.79,8.79,8.79,16800.0,7.7761,7.7761,7.7761,7.7761,16800.0
2013-02-20 14:30:00,8.79,8.79,8.79,8.79,24800.0,7.7761,7.7761,7.7761,7.7761,24800.0
2013-02-20 14:35:00,8.79,8.79,8.79,8.79,36000.0,7.7761,7.7761,7.7761,7.7761,36000.0
2013-02-20 14:40:00,8.79,8.79,8.77,8.77,64800.0,7.7761,7.7761,7.7584,7.7584,64800.0
2013-02-20 14:45:00,8.77,8.77,8.75,8.76,48000.0,7.7584,7.7584,7.7407,7.7495,48000.0
2013-02-20 14:50:00,8.76,8.76,8.74,8.75,44000.0,7.7495,7.7495,7.7318,7.7407,44000.0
2013-02-20 14:55:00,8.75,8.75,8.73,8.74,134400.0,7.7407,7.7407,7.723,7.7318,134400.0
2013-02-20 15:00:00,8.73,8.73,8.72,8.73,44000.0,7.723,7.723,7.7142,7.723,44000.0
2013-02-20 15:05:00,8.73,8.73,8.72,8.72,85600.0,7.723,7.723,7.7142,7.7142,85600.0
2013-02-20 15:10:00,8.72,8.72,8.7,8.7,80800.0,7.7142,7.7142,7.6965,7.6965,80800.0
2013-02-20 15:15:00,8.71,8.71,8.7,8.71,93600.0,7.7053,7.7053,7.6965,7.7053,93600.0
2013-02-20 15:20:00,8.71,8.71,8.7,8.71,61600.0,7.7053,7.7053,7.6965,7.7053,61600.0
2013-02-20 15:25:00,8.71,8.71,8.7,8.7,82400.0,7.7053,7.7053,7.6965,7.6965,82400.0
2013-02-20 15:30:00,8.7,8.7,8.69,8.7,117600.0,7.6965,7.6965,7.6876,7.6965,117600.0
2013-02-20 15:35:00,8.7,8.71,8.7,8.7,124000.0,7.6965,7.7053,7.6965,7.6965,124000.0
2013-02-20 15:40:00,8.7,8.7,8.69,8.7,63200.0,7.6965,7.6965,7.6876,7.6965,63200.0
2013-02-20 15:45:00,8.7,8.71,8.69,8.7,101600.0,7.6965,7.7053,7.6876,7.6965,101600.0
2013-02-20 15:50:00,8.7,8.7,8.69,8.7,70400.0,7.6965,7.6965,7.6876,7.6965,70400.0
2013-02-20 15:55:00,8.7,8.7,8.68,8.69,309600.0,7.6965,7.6965,7.6788,7.6876,309600.0
2013-02-21 09:30:00,8.65,8.67,8.63,8.63,143200.0,7.6522,7.6699,7.6345,7.6345,143200.0
2013-02-21 09:35:00,8.63,8.64,8.61,8.64,28800.0,7.6345,7.6434,7.6168,7.6434,28800.0
2013-02-21 09:40:00,8.63,8.66,8.63,8.66,40800.0,7.6345,7.6611,7.6345,7.6611,40800.0
2013-02-21 09:45:00,8.66,8.66,8.63,8.64,38400.0,7.6611,7.6611,7.6345,7.6434,38400.0
2013-02-21 09:50:00,8.63,8.64,8.61,8.62,50400.0,7.6345,7.6434,7.6168,7.6257,50400.0
2013-02-21 09:55:00,8.62,8.65,8.62,8.65,25600.0,7.6257,7.6522,7.6257,7.6522,25600.0
2013-02-21 10:00:00,8.63,8.63,8.61,8.63,22400.0,7.6345,7.6345,7.6168,7.6345,22400.0
2013-02-21 10:05:00,8.62,8.64,8.62,8.63,31200.0,7.6257,7.6434,7.6257,7.6345,31200.0
2013-02-21 10:10:00,8.63,8.64,8.62,8.63,80800.0,7.6345,7.6434,7.6257,7.6345,80800.0
2013-02-21 10:15:00,8.63,8.63,8.62,8.62,19200.0,7.6345,7.6345,7.6257,7.6257,19200.0
2013-02-21 10:20:00,8.63,8.66,8.63,8.65,44800.0,7.6345,7.6611,7.6345,7.6522,44800.0
2013-02-21 10:25:00,8.66,8.67,8.65,8.67,44000.0,7.6611,7.6699,7.6522,7.6699,44000.0
2013-02-21 10:30:00,8.67,8.68,8.66,8.67,200000.0,7.6699,7.6788,7.6611,7.6699,200000.0
2013-02-21 10:35:00,8.68,8.68,8.66,8.67,179200.0,7.6788,7.6788,7.6611,7.6699,179200.0
2013-02-21 10:40:00,8.67,8.68,8.67,8.68,184800.0,7.6699,7.6788,7.6699,7.6788,184800.0
2013-02-21 10:45:00,8.67,8.69,8.67,8.68,98400.0,7.6699,7.6876,7.6699,7.6788,98400.0
2013-02-21 10:50:00,8.68,8.69,8.67,8.69,113600.0,7.6788,7.6876,7.6699,7.6876,113600.0
2013-02-21 10:55:00,8.69,8.7,8.69,8.69,27200.0,7.6876,7.6965,7.6876,7.6876,27200.0
2013-02-21 11:00:00,8.69,8.7,8.69,8.69,339200.0,7.6876,7.6965,7.6876,7.6876,339200.0
2013-02-21 11:05:00,8.69,8.72,8.69,8.69,403200.0,7.6876,7.7142,7.6876,7.6876,403200.0
2013-02-21 11:10:00,8.69,8.69,8.67,8.69,68800.0,7.6876,7.6876,7.6699,7.6876,68800.0
2013-02-21 11:15:00,8.69,8.69,8.68,8.69,138400.0,7.6876,7.6876,7.6788,7.6876,138400.0
2013-02-21 11:20:00,8.69,8.69,8.68,8.69,53600.0,7.6876,7.6876,7.6788,7.6876,53600.0
2013-02-21 11:25:00,8.68,8.69,8.68,8.69,44800.0,7.6788,7.6876,7.6788,7.6876,44800.0
2013-02-21 11:30:00,8.69,8.69,8.67,8.68,50400.0,7.6876,7.6876,7.6699,7.6788,50400.0
2013-02-21 11:35:00,8.68,8.69,8.68,8.68,17600.0,7.6788,7.6876,7.6788,7.6788,17600.0
2013-02-21 11:40:00,8.68,8.69,8.68,8.68,12000.0,7.6788,7.6876,7.6788,7.6788,12000.0
2013-02-21 11:45:00,8.68,8.69,8.68,8.68,43200.0,7.6788,7.6876,7.6788,7.6788,43200.0
2013-02-21 11:50:00,8.68,8.69,8.68,8.69,96000.0,7.6788,7.6876,7.6788,7.6876,96000.0
2013-02-21 11:55:00,8.68,8.69,8.68,8.68,92800.0,7.6788,7.6876,7.6788,7.6788,92800.0
2013-02-21 12:00:00,8.69,8.69,8.68,8.69,62400.0,7.6876,7.6876,7.6788,7.6876,62400.0
2013-02-21 12:05:00,8.68,8.68,8.68,8.68,27200.0,7.6788,7.6788,7.6788,7.6788,27200.0
2013-02-21 12:10:00,8.68,8.68,8.68,8.68,39200.0,7.6788,7.6788,7.6788,7.6788,39200.0
2013-02-21 12:15:00,8.68,8.68,8.67,8.68,88800.0,7.6788,7.6788,7.6699,7.6788,88800.0
2013-02-21 12:20:00,8.68,8.68,8.67,8.67,42400.0,7.6788,7.6788,7.6699,7.6699,42400.0
2013-02-21 12:25:00,8.67,8.68,8.67,8.68,59200.0,7.6699,7.6788,7.6699,7.6788,59200.0
2013-02-21 12:30:00,8.68,8.68,8.67,8.67,11200.0,7.6788,7.6788,7.6699,7.6699,11200.0
2013-02-21 12:35:00,8.67,8.68,8.66,8.68,95200.0,7.6699,7.6788,7.6611,7.6788,95200.0
2013-02-21 12:40:00,8.68,8.68,8.67,8.68,19200.0,7.6788,7.6788,7.6699,7.6788,19200.0
2013-02-21 12:45:00,8.68,8.68,8.68,8.68,24000.0,7.6788,7.6788,7.6788,7.6788,24000.0
2013-02-21 12:50:00,8.68,8.68,8.68,8.68,36000.0,7.6788,7.6788,7.6788,7.6788,36000.0
2013-02-21 12:55:00,8.68,8.69,8.68,8.69,21600.0,7.6788,7.6876,7.6788,7.6876,21600.0
2013-02-21 13:00:00,8.69,8.7,8.69,8.7,24000.0,7.6876,7.6965,7.6876,7.6965,24000.0
2013-02-21 13:05:00,8.7,8.7,8.7,8.7,19200.0,7.6965,7.6965,7.6965,7.6965,19200.0
2013-02-21 13:10:00,8.69,8.7,8.69,8.69,13600.0,7.6876,7.6965,7.6876,7.6876,13600.0
2013-02-21 13:15:00,8.69,8.69,8.68,8.68,38400.0,7.6876,7.6876,7.6788,7.6788,38400.0
2013-02-21 13:20:00,8.68,8.68,8.68,8.68,36800.0,7.6788,7.6788,7.6788,7.6788,36800.0
2013-02-21 13:25:00,8.68,8.68,8.68,8.68,33600.0,7.6788,7.6788,7.6788,7.6788,33600.0
2013-02-21 13:30:00,8.68,8.68,8.67,8.68,10400.0,7.6788,7.6788,7.6699,7.6788,10400.0
2013-02-21 13:35:00,8.68,8.68,8.67,8.67,12000.0,7.6788,7.6788,7.6699,7.6699,12000.0
2013-02-21 13:40:00,8.67,8.68,8.66,8.67,392800.0,7.6699,7.6788,7.6611,7.6699,392800.0
2013-02-21 13:45:00,8.67,8.67,8.66,8.66,17600.0,7.6699,7.6699,7.6611,7.6611,17600.0
2013-02-21 13:50:00,8.66,8.66,8.66,8.66,25600.0,7.6611,7.6611,7.6611,7.6611,25600.0
2013-02-21 13:55:00,8.66,8.66,8.65,8.66,76800.0,7.6611,7.6611,7.6522,7.6611,76800.0
2013-02-21 14:00:00,8.66,8.66,8.66,8.66,88000.0,7.6611,7.6611,7.6611,7.6611,88000.0
2013-02-21 14:05:00,8.66,8.66,8.65,8.65,37600.0,7.6611,7.6611,7.6522,7.6522,37600.0
2013-02-21 14:10:00,8.65,8.65,8.65,8.65,24800.0,7.6522,7.6522,7.6522,7.6522,24800.0
2013-02-21 14:15:00,8.65,8.65,8.64,8.64,44000.0,7.6522,7.6522,7.6434,7.6434,44000.0
2013-02-21 14:20:00,8.64,8.65,8.64,8.64,44000.0,7.6434,7.6522,7.6434,7.6434,44000.0
2013-02-21 14:25:00,8.64,8.65,8.64,8.65,50400.0,7.6434,7.6522,7.6434,7.6522,50400.0
2013-02-21 14:30:00,8.65,8.66,8.64,8.66,70400.0,7.6522,7.6611,7.6434,7.6611,70400.0
2013-02-21 14:35:00,8.66,8.66,8.66,8.66,41600.0,7.6611,7.6611,7.6611,7.6611,41600.0
2013-02-21 14:40:00,8.66,8.66,8.66,8.66,66400.0,7.6611,7.6611,7.6611,7.6611,66400.0
2013-02-21 14:45:00,8.66,8.66,8.66,8.66,33600.0,7.6611,7.6611,7.6611,7.6611,33600.0
2013-02-21 14:50:00,8.66,8.66,8.65,8.65,68800.0,7.6611,7.6611,7.6522,7.6522,68800.0
2013-02-21 14:55:00,8.65,8.66,8.65,8.66,112800.0,7.6522,7.6611,7.6522,7.6611,112800.0
2013-02-21 15:00:00,8.66,8.66,8.65,8.66,54400.0,7.6611,7.6611,7.6522,7.6611,54400.0
2013-02-21 15:05:00,8.66,8.68,8.66,8.67,67200.0,7.6611,7.6788,7.6611,7.6699,67200.0
2013-02-21 15:10:00,8.67,8.69,8.67,8.69,59200.0,7.6699,7.6876,7.6699,7.6876,59200.0
2013-02-21 15:15:00,8.69,8.69,8.68,8.68,104000.0,7.6876,7.6876,7.6788,7.6788,104000.0
2013-02-21 15:20:00,8.68,8.69,8.68,8.69,40800.0,7.6788,7.6876,7.6788,7.6876,40800.0
2013-02-21 15:25:00,8.69,8.7,8.69,8.69,80000.0,7.6876,7.6965,7.6876,7.6876,80000.0
2013-02-21 15:30:00,8.69,8.69,8.68,8.68,58400.0,7.6876,7.6876,7.6788,7.6788,58400.0
2013-02-21 15:35:00,8.67,8.68,8.67,8.67,59200.0,7.6699,7.6788,7.6699,7.6699,59200.0
2013-02-21 15:40:00,8.67,8.67,8.65,8.66,125600.0,7.6699,7.6699,7.6522,7.6611,125600.0
2013-02-21 15:45:00,8.66,8.67,8.66,8.66,247200.0,7.6611,7.6699,7.6611,7.6611,247200.0
2013-02-21 15:50:00,8.66,8.66,8.65,8.65,181600.0,7.6611,7.6611,7.6522,7.6522,181600.0
2013-02-21 15:55:00,8.65,8.66,8.65,8.66,280000.0,7.6522,7.6611,7.6522,7.6611,280000.0
2013-02-22 09:30:00,8.72,8.72,8.7,8.7,57600.0,7.7142,7.7142,7.6965,7.6965,57600.0
2013-02-22 09:35:00,8.72,8.74,8.71,8.72,38400.0,7.7142,7.7318,7.7053,7.7142,38400.0
2013-02-22 09:40:00,8.72,8.72,8.7,8.71,10400.0,7.7142,7.7142,7.6965,7.7053,10400.0
2013-02-22 09:45:00,8.71,8.72,8.7,8.71,184800.0,7.7053,7.7142,7.6965,7.7053,184800.0
2013-02-22 09:50:00,8.71,8.73,8.71,8.72,112800.0,7.7053,7.723,7.7053,7.7142,112800.0
2013-02-22 09:55:00,8.73,8.75,8.72,8.75,144000.0,7.723,7.7407,7.7142,7.7407,144000.0
2013-02-22 10:00:00,8.75,8.76,8.74,8.75,10400.0,7.7407,7.7495,7.7318,7.7407,10400.0
2013-02-22 10:05:00,8.74,8.77,8.74,8.76,26400.0,7.7318,7.7584,7.7318,7.7495,26400.0
2013-02-22 10:10:00,8.76,8.76,8.74,8.75,70400.0,7.7495,7.7495,7.7318,7.7407,70400.0
2013-02-22 10:15:00,8.75,8.77,8.74,8.76,32800.0,7.7407,7.7584,7.7318,7.7495,32800.0
2013-02-22 10:20:00,8.76,8.77,8.76,8.76,43200.0,7.7495,7.7584,7.7495,7.7495,43200.0
2013-02-22 10:25:00,8.75,8.76,8.75,8.75,190400.0,7.7407,7.7495,7.7407,7.7407,190400.0
2013-02-22 10:30:00,8.76,8.76,8.74,8.74,57600.0,7.7495,7.7495,7.7318,7.7318,57600.0
2013-02-22 10:35:00,8.74,8.75,8.74,8.74,36000.0,7.7318,7.7407,7.7318,7.7318,36000.0
2013-02-22 10:40:00,8.74,8.75,8.73,8.75,29600.0,7.7318,7.7407,7.723,7.7407,29600.0
2013-02-22 10:45:00,8.75,8.76,8.75,8.75,20000.0,7.7407,7.7495,7.7407,7.7407,20000.0
2013-02-22 10:50:00,8.75,8.75,8.74,8.74,26400.0,7.7407,7.7407,7.7318,7.7318,26400.0
2013-02-22 10:55:00,8.74,8.75,8.73,8.73,16000.0,7.7318,7.7407,7.723,7.723,16000.0
2013-02-22 11:00:00,8.74,8.74,8.73,8.74,11200.0,7.7318,7.7318,7.723,7.7318,11200.0
2013-02-22 11:05:00,8.74,8.74,8.74,8.74,36000.0,7.7318,7.7318,7.7318,7.7318,36000.0
2013-02-22 11:10:00,8.73,8.73,8.72,8.72,19200.0,7.723,7.723,7.7142,7.7142,19200.0
2013-02-22 11:15:00,8.72,8.73,8.72,8.72,16800.0,7.7142,7.723,7.7142,7.7142,16800.0
2013-02-22 11:20:00,8.72,8.73,8.72,8.72,21600.0,7.7142,7.723,7.7142,7.7142,21600.0
2013-02-22 11:25:00,8.73,8.74,8.73,8.74,56000.0,7.723,7.7318,7.723,7.7318,56000.0
2013-02-22 11:30:00,8.74,8.75,8.74,8.75,38400.0,7.7318,7.7407,7.7318,7.7407,38400.0
2013-02-22 11:35:00,8.74,8.76,8.74,8.75,67200.0,7.7318,7.7495,7.7318,7.7407,67200.0
2013-02-22 11:40:00,8.76,8.77,8.75,8.75,40800.0,7.7495,7.7584,7.7407,7.7407,40800.0
2013-02-22 11:45:00,8.75,8.76,8.75,8.76,36800.0,7.7407,7.7495,7.7407,7.7495,36800.0
2013-02-22 11:50:00,8.76,8.78,8.76,8.78,49600.0,7.7495,7.7672,7.7495,7.7672,49600.0
2013-02-22 11:55:00,8.77,8.78,8.77,8.77,36000.0,7.7584,7.7672,7.7584,7.7584,36000.0
2013-02-22 12:00:00,8.77,8.78,8.76,8.77,111200.0,7.7584,7.7672,7.7495,7.7584,111200.0
2013-02-22 12:05:00,8.77,8.78,8.77,8.78,27200.0,7.7584,7.7672,7.7584,7.7672,27200.0
2013-02-22 12:10:00,8.78,8.78,8.77,8.77,27200.0,7.7672,7.7672,7.7584,7.7584,27200.0
2013-02-22 12:15:00,8.77,8.78,8.77,8.78,30400.0,7.7584,7.7672,7.7584,7.7672,30400.0
2013-02-22 12:20:00,8.78,8.79,8.78,8.78,52800.0,7.7672,7.7761,7.7672,7.7672,52800.0
2013-02-22 12:25:00,8.78,8.79,8.77,8.78,92800.0,7.7672,7.7761,7.7584,7.7672,92800.0
2013-02-22 12:30:00,8.79,8.8,8.78,8.79,24000.0,7.7761,7.7849,7.7672,7.7761,24000.0
2013-02-22 12:35:00,8.8,8.8,8.79,8.8,26400.0,7.7849,7.7849,7.7761,7.7849,26400.0
2013-02-22 12:40:00,8.8,8.81,8.8,8.81,34400.0,7.7849,7.7938,7.7849,7.7938,34400.0
2013-02-22 12:45:00,8.8,8.81,8.8,8.81,22400.0,7.7849,7.7938,7.7849,7.7938,22400.0
2013-02-22 12:50:00,8.81,8.81,8.8,8.8,12000.0,7.7938,7.7938,7.7849,7.7849,12000.0
2013-02-22 12:55:00,8.81,8.81,8.8,8.81,8000.0,7.7938,7.7938,7.7849,7.7938,8000.0
2013-02-22 13:00:00,8.81,8.81,8.81,8.81,2400.0,7.7938,7.7938,7.7938,7.7938,2400.0
2013-02-22 13:05:00,8.8,8.81,8.8,8.8,10400.0,7.7849,7.7938,7.7849,7.7849,10400.0
2013-02-22 13:10:00,8.8,8.8,8.8,8.8,12800.0,7.7849,7.7849,7.7849,7.7849,12800.0
2013-02-22 13:15:00,8.8,8.8,8.8,8.8,19200.0,7.7849,7.7849,7.7849,7.7849,19200.0
2013-02-22 13:20:00,8.8,8.81,8.8,8.81,13600.0,7.7849,7.7938,7.7849,7.7938,13600.0
2013-02-22 13:25:00,8.8,8.81,8.79,8.79,60000.0,7.7849,7.7938,7.7761,7.7761,60000.0
2013-02-22 13:30:00,8.79,8.79,8.78,8.79,17600.0,7.7761,7.7761,7.7672,7.7761,17600.0
2013-02-22 13:35:00,8.79,8.8,8.79,8.8,36000.0,7.7761,7.7849,7.7761,7.7849,36000.0
2013-02-22 13:40:00,8.8,8.8,8.8,8.8,16000.0,7.7849,7.7849,7.7849,7.7849,16000.0
2013-02-22 13:45:00,8.8,8.8,8.8,8.8,13600.0,7.7849,7.7849,7.7849,7.7849,13600.0
2013-02-22 13:50:00,8.8,8.8,8.8,8.8,22400.0,7.7849,7.7849,7.7849,7.7849,22400.0
2013-02-22 13:55:00,8.8,8.8,8.79,8.8,18400.0,7.7849,7.7849,7.7761,7.7849,18400.0
2013-02-22 14:00:00,8.8,8.8,8.79,8.79,22400.0,7.7849,7.7849,7.7761,7.7761,22400.0
2013-02-22 14:05:00,8.79,8.8,8.79,8.79,92000.0,7.7761,7.7849,7.7761,7.7761,92000.0
2013-02-22 14:10:00,8.79,8.8,8.79,8.79,73600.0,7.7761,7.7849,7.7761,7.7761,73600.0
2013-02-22 14:15:00,8.8,8.8,8.79,8.79,37600.0,7.7849,7.7849,7.7761,7.7761,37600.0
2013-02-22 14:20:00,8.79,8.79,8.79,8.79,40800.0,7.7761,7.7761,7.7761,7.7761,40800.0
2013-02-22 14:25:00,8.79,8.8,8.79,8.79,62400.0,7.7761,7.7849,7.7761,7.7761,62400.0
2013-02-22 14:30:00,8.79,8.79,8.79,8.79,34400.0,7.7761,7.7761,7.7761,7.7761,34400.0
2013-02-22 14:35:00,8.79,8.79,8.79,8.79,22400.0,7.7761,7.7761,7.7761,7.7761,22400.0
2013-02-22 14:40:00,8.79,8.79,8.79,8.79,35200.0,7.7761,7.7761,7.7761,7.7761,35200.0
2013-02-22 14:45:00,8.79,8.79,8.78,8.79,52000.0,7.7761,7.7761,7.7672,7.7761,52000.0
2013-02-22 14:50:00,8.79,8.8,8.78,8.8,44000.0,7.7761,7.7849,7.7672,7.7849,44000.0
2013-02-22 14:55:00,8.79,8.8,8.79,8.8,36000.0,7.7761,7.7849,7.7761,7.7849,36000.0
2013-02-22 15:00:00,8.8,8.8,8.79,8.8,24800.0,7.7849,7.7849,7.7761,7.7849,24800.0
2013-02-22 15:05:00,8.8,8.81,8.8,8.8,80000.0,7.7849,7.7938,7.7849,7.7849,80000.0
2013-02-22 15:10:00,8.8,8.81,8.8,8.8,42400.0,7.7849,7.7938,7.7849,7.7849,42400.0
2013-02-22 15:15:00,8.8,8.81,8.8,8.8,67200.0,7.7849,7.7938,7.7849,7.7849,67200.0
2013-02-22 15:20:00,8.8,8.8,8.8,8.8,84000.0,7.7849,7.7849,7.7849,7.7849,84000.0
2013-02-22 15:25:00,8.8,8.81,8.8,8.81,70400.0,7.7849,7.7938,7.7849,7.7938,70400.0
2013-02-22 15:30:00,8.81,8.81,8.81,8.81,80800.0,7.7938,7.7938,7.7938,7.7938,80800.0
2013-02-22 15:35:00,8.81,8.82,8.81,8.82,90400.0,7.7938,7.8026,7.7938,7.8026,90400.0
2013-02-22 15:40:00,8.82,8.83,8.82,8.82,92000.0,7.8026,7.8115,7.8026,7.8026,92000.0
2013-02-22 15:45:00,8.83,8.83,8.82,8.83,249600.0,7.8115,7.8115,7.8026,7.8115,249600.0
2013-02-22 15:50:00,8.83,8.84,8.83,8.84,206400.0,7.8115,7.8203,7.8115,7.8203,206400.0
2013-02-22 15:55:00,8.84,8.85,8.84,8.85,524000.0,7.8203,7.8292,7.8203,7.8292,524000.0
2013-02-25 09:30:00,8.9,8.91,8.89,8.91,93600.0,7.8734,7.8822,7.8645,7.8822,93600.0
2013-02-25 09:35:00,8.91,8.91,8.88,8.9,59200.0,7.8822,7.8822,7.8557,7.8734,59200.0
2013-02-25 09:40:00,8.89,8.9,8.87,8.87,75200.0,7.8645,7.8734,7.8468,7.8468,75200.0
2013-02-25 09:45:00,8.87,8.88,8.87,8.87,29600.0,7.8468,7.8557,7.8468,7.8468,29600.0
2013-02-25 09:50:00,8.88,8.89,8.87,8.89,52000.0,7.8557,7.8645,7.8468,7.8645,52000.0
2013-02-25 09:55:00,8.88,8.9,8.88,8.9,43200.0,7.8557,7.8734,7.8557,7.8734,43200.0
2013-02-25 10:00:00,8.9,8.91,8.88,8.88,60000.0,7.8734,7.8822,7.8557,7.8557,60000.0
2013-02-25 10:05:00,8.89,8.89,8.86,8.87,30400.0,7.8645,7.8645,7.838,7.8468,30400.0
2013-02-25 10:10:00,8.86,8.87,8.85,8.85,41600.0,7.838,7.8468,7.8292,7.8292,41600.0
2013-02-25 10:15:00,8.85,8.86,8.84,8.84,49600.0,7.8292,7.838,7.8203,7.8203,49600.0
2013-02-25 10:20:00,8.84,8.84,8.83,8.83,50400.0,7.8203,7.8203,7.8115,7.8115,50400.0
2013-02-25 10:25:00,8.84,8.84,8.81,8.81,33600.0,7.8203,7.8203,7.7938,7.7938,33600.0
2013-02-25 10:30:00,8.82,8.83,8.82,8.83,12000.0,7.8026,7.8115,7.8026,7.8115,12000.0
2013-02-25 10:35:00,8.83,8.83,8.82,8.82,20000.0,7.8115,7.8115,7.8026,7.8026,20000.0
2013-02-25 10:40:00,8.81,8.84,8.81,8.84,62400.0,7.7938,7.8203,7.7938,7.8203,62400.0
2013-02-25 10:45:00,8.84,8.85,8.83,8.83,116800.0,7.8203,7.8292,7.8115,7.8115,116800.0
2013-02-25 10:50:00,8.83,8.83,8.81,8.81,19200.0,7.8115,7.8115,7.7938,7.7938,19200.0
2013-02-25 10:55:00,8.81,8.81,8.81,8.81,14400.0,7.7938,7.7938,7.7938,7.7938,14400.0
2013-02-25 11:00:00,8.81,8.82,8.8,8.81,80000.0,7.7938,7.8026,7.7849,7.7938,80000.0
2013-02-25 11:05:00,8.81,8.83,8.8,8.83,32000.0,7.7938,7.8115,7.7849,7.8115,32000.0
2013-02-25 11:10:00,8.82,8.83,8.82,8.82,8000.0,7.8026,7.8115,7.8026,7.8026,8000.0
2013-02-25 11:15:00,8.82,8.83,8.82,8.82,16000.0,7.8026,7.8115,7.8026,7.8026,16000.0
2013-02-25 11:20:00,8.82,8.83,8.82,8.83,11200.0,7.8026,7.8115,7.8026,7.8115,11200.0
2013-02-25 11:25:00,8.83,8.84,8.82,8.82,28800.0,7.8115,7.8203,7.8026,7.8026,28800.0
2013-02-25 11:30:00,8.82,8.82,8.81,8.82,6400.0,7.8026,7.8026,7.7938,7.8026,6400.0
2013-02-25 11:35:00,8.81,8.81,8.78,8.78,28800.0,7.7938,7.7938,7.7672,7.7672,28800.0
2013-02-25 11:40:00,8.78,8.79,8.78,8.78,16000.0,7.7672,7.7761,7.7672,7.7672,16000.0
2013-02-25 11:45:00,8.78,8.79,8.78,8.79,73600.0,7.7672,7.7761,7.7672,7.7761,73600.0
2013-02-25 11:50:00,8.78,8.79,8.77,8.78,52000.0,7.7672,7.7761,7.7584,7.7672,52000.0
2013-02-25 11:55:00,8.77,8.78,8.77,8.77,30400.0,7.7584,7.7672,7.7584,7.7584,30400.0
2013-02-25 12:00:00,8.77,8.78,8.76,8.77,101600.0,7.7584,7.7672,7.7495,7.7584,101600.0
2013-02-25 12:05:00,8.77,8.78,8.77,8.78,89600.0,7.7584,7.7672,7.7584,7.7672,89600.0
2013-02-25 12:10:00,8.78,8.78,8.78,8.78,38400.0,7.7672,7.7672,7.7672,7.7672,38400.0
2013-02-25 12:15:00,8.78,8.79,8.77,8.79,26400.0,7.7672,7.7761,7.7584,7.7761,26400.0
2013-02-25 12:20:00,8.79,8.8,8.78,8.8,14400.0,7.7761,7.7849,7.7672,7.7849,14400.0
2013-02-25 12:25:00,8.79,8.8,8.79,8.79,9600.0,7.7761,7.7849,7.7761,7.7761,9600.0
2013-02-25 12:30:00,8.79,8.8,8.78,8.8,32800.0,7.7761,7.7849,7.7672,7.7849,32800.0
2013-02-25 12:35:00,8.8,8.8,8.79,8.79,21600.0,7.7849,7.7849,7.7761,7.7761,21600.0
2013-02-25 12:40:00,8.8,8.8,8.79,8.79,5600.0,7.7849,7.7849,7.7761,7.7761,5600.0
2013-02-25 12:45:00,8.79,8.82,8.79,8.82,24000.0,7.7761,7.8026,7.7761,7.8026,24000.0
2013-02-25 12:50:00,8.82,8.83,8.81,8.82,104800.0,7.8026,7.8115,7.7938,7.8026,104800.0
2013-02-25 12:55:00,8.82,8.82,8.81,8.81,12000.0,7.8026,7.8026,7.7938,7.7938,12000.0
2013-02-25 13:00:00,8.81,8.82,8.81,8.81,10400.0,7.7938,7.8026,7.7938,7.7938,10400.0
2013-02-25 13:05:00,8.8,8.8,8.8,8.8,1600.0,7.7849,7.7849,7.7849,7.7849,1600.0
2013-02-25 13:10:00,8.8,8.82,8.8,8.82,37600.0,7.7849,7.8026,7.7849,7.8026,37600.0
2013-02-25 13:15:00,8.82,8.82,8.8,8.8,25600.0,7.8026,7.8026,7.7849,7.7849,25600.0
2013-02-25 13:20:00,8.8,8.8,8.79,8.8,30400.0,7.7849,7.7849,7.7761,7.7849,30400.0
2013-02-25 13:25:00,8.8,8.8,8.79,8.79,5600.0,7.7849,7.7849,7.7761,7.7761,5600.0
2013-02-25 13:30:00,8.79,8.79,8.78,8.78,16800.0,7.7761,7.7761,7.7672,7.7672,16800.0
2013-02-25 13:35:00,8.78,8.78,8.78,8.78,12000.0,7.7672,7.7672,7.7672,7.7672,12000.0
2013-02-25 13:40:00,8.78,8.78,8.76,8.76,12000.0,7.7672,7.7672,7.7495,7.7495,12000.0
2013-02-25 13:45:00,8.77,8.77,8.75,8.77,62400.0,7.7584,7.7584,7.7407,7.7584,62400.0
2013-02-25 13:50:00,8.77,8.78,8.77,8.77,23200.0,7.7584,7.7672,7.7584,7.7584,23200.0
2013-02-25 13:55:00,8.77,8.77,8.74,8.74,20800.0,7.7584,7.7584,7.7318,7.7318,20800.0
2013-02-25 14:00:00,8.74,8.75,8.73,8.75,226400.0,7.7318,7.7407,7.723,7.7407,226400.0
2013-02-25 14:05:00,8.75,8.75,8.73,8.74,74400.0,7.7407,7.7407,7.723,7.7318,74400.0
2013-02-25 14:10:00,8.75,8.75,8.75,8.75,19200.0,7.7407,7.7407,7.7407,7.7407,19200.0
2013-02-25 14:15:00,8.76,8.76,8.74,8.75,20800.0,7.7495,7.7495,7.7318,7.7407,20800.0
2013-02-25 14:20:00,8.76,8.76,8.74,8.74,12000.0,7.7495,7.7495,7.7318,7.7318,12000.0
2013-02-25 14:25:00,8.74,8.74,8.74,8.74,23200.0,7.7318,7.7318,7.7318,7.7318,23200.0
2013-02-25 14:30:00,8.74,8.75,8.74,8.75,15200.0,7.7318,7.7407,7.7318,7.7407,15200.0
2013-02-25 14:35:00,8.75,8.75,8.74,8.74,11200.0,7.7407,7.7407,7.7318,7.7318,11200.0
2013-02-25 14:40:00,8.74,8.74,8.74,8.74,3200.0,7.7318,7.7318,7.7318,7.7318,3200.0
2013-02-25 14:45:00,8.75,8.75,8.74,8.74,28800.0,7.7407,7.7407,7.7318,7.7318,28800.0
2013-02-25 14:50:00,8.74,8.75,8.74,8.74,6400.0,7.7318,7.7407,7.7318,7.7318,6400.0
2013-02-25 14:55:00,8.75,8.76,8.75,8.75,20000.0,7.7407,7.7495,7.7407,7.7407,20000.0
2013-02-25 15:00:00,8.75,8.75,8.75,8.75,31200.0,7.7407,7.7407,7.7407,7.7407,31200.0
2013-02-25 15:05:00,8.75,8.76,8.74,8.75,20000.0,7.7407,7.7495,7.7318,7.7407,20000.0
2013-02-25 15:10:00,8.75,8.75,8.74,8.74,19200.0,7.7407,7.7407,7.7318,7.7318,19200.0
2013-02-25 15:15:00,8.74,8.74,8.72,8.72,18400.0,7.7318,7.7318,7.7142,7.7142,18400.0
2013-02-25 15:20:00,8.72,8.72,8.72,8.72,110400.0,7.7142,7.7142,7.7142,7.7142,110400.0
2013-02-25 15:25:00,8.72,8.72,8.71,8.71,126400.0,7.7142,7.7142,7.7053,7.7053,126400.0
2013-02-25 15:30:00,8.71,8.72,8.71,8.72,91200.0,7.7053,7.7142,7.7053,7.7142,91200.0
2013-02-25 15:35:00,8.72,8.72,8.71,8.72,146400.0,7.7142,7.7142,7.7053,7.7142,146400.0
2013-02-25 15:40:00,8.72,8.72,8.71,8.72,168800.0,7.7142,7.7142,7.7053,7.7142,168800.0
2013-02-25 15:45:00,8.71,8.72,8.7,8.7,242400.0,7.7053,7.7142,7.6965,7.6965,242400.0
2013-02-25 15:50:00,8.7,8.7,8.66,8.67,247200.0,7.6965,7.6965,7.6611,7.6699,247200.0
2013-02-25 15:55:00,8.67,8.67,8.65,8.65,416000.0,7.6699,7.6699,7.6522,7.6522,416000.0
2013-02-26 09:30:00,8.69,8.71,8.68,8.69,60800.0,7.6876,7.7053,7.6788,7.6876,60800.0
2013-02-26 09:35:00,8.69,8.72,8.68,8.71,20800.0,7.6876,7.7142,7.6788,7.7053,20800.0
2013-02-26 09:40:00,8.71,8.71,8.7,8.7,60000.0,7.7053,7.7053,7.6965,7.6965,60000.0
2013-02-26 09:45:00,8.7,8.7,8.68,8.68,89600.0,7.6965,7.6965,7.6788,7.6788,89600.0
2013-02-26 09:50:00,8.69,8.71,8.69,8.71,30400.0,7.6876,7.7053,7.6876,7.7053,30400.0
2013-02-26 09:55:00,8.71,8.72,8.7,8.72,33600.0,7.7053,7.7142,7.6965,7.7142,33600.0
2013-02-26 10:00:00,8.73,8.75,8.73,8.75,33600.0,7.723,7.7407,7.723,7.7407,33600.0
2013-02-26 10:05:00,8.75,8.75,8.71,8.72,62400.0,7.7407,7.7407,7.7053,7.7142,62400.0
2013-02-26 10:10:00,8.71,8.72,8.7,8.7,25600.0,7.7053,7.7142,7.6965,7.6965,25600.0
2013-02-26 10:15:00,8.7,8.71,8.7,8.71,43200.0,7.6965,7.7053,7.6965,7.7053,43200.0
2013-02-26 10:20:00,8.71,8.71,8.68,8.7,29600.0,7.7053,7.7053,7.6788,7.6965,29600.0
2013-02-26 10:25:00,8.7,8.7,8.69,8.69,34400.0,7.6965,7.6965,7.6876,7.6876,34400.0
2013-02-26 10:30:00,8.68,8.68,8.67,8.68,36000.0,7.6788,7.6788,7.6699,7.6788,36000.0
2013-02-26 10:35:00,8.68,8.69,8.67,8.69,28800.0,7.6788,7.6876,7.6699,7.6876,28800.0
2013-02-26 10:40:00,8.68,8.7,8.68,8.69,30400.0,7.6788,7.6965,7.6788,7.6876,30400.0
2013-02-26 10:45:00,8.68,8.69,8.68,8.69,71200.0,7.6788,7.6876,7.6788,7.6876,71200.0
2013-02-26 10:50:00,8.69,8.72,8.69,8.72,34400.0,7.6876,7.7142,7.6876,7.7142,34400.0
2013-02-26 10:55:00,8.72,8.72,8.71,8.71,24000.0,7.7142,7.7142,7.7053,7.7053,24000.0
2013-02-26 11:00:00,8.71,8.71,8.69,8.69,19200.0,7.7053,7.7053,7.6876,7.6876,19200.0
2013-02-26 11:05:00,8.69,8.69,8.68,8.69,76000.0,7.6876,7.6876,7.6788,7.6876,76000.0
2013-02-26 11:10:00,8.69,8.7,8.68,8.68,55200.0,7.6876,7.6965,7.6788,7.6788,55200.0
2013-02-26 11:15:00,8.68,8.7,8.68,8.7,29600.0,7.6788,7.6965,7.6788,7.6965,29600.0
2013-02-26 11:20:00,8.7,8.7,8.68,8.68,16800.0,7.6965,7.6965,7.6788,7.6788,16800.0
2013-02-26 11:25:00,8.69,8.69,8.68,8.69,168000.0,7.6876,7.6876,7.6788,7.6876,168000.0
2013-02-26 11:30:00,8.68,8.69,8.68,8.69,8000.0,7.6788,7.6876,7.6788,7.6876,8000.0
2013-02-26 11:35:00,8.69,8.69,8.68,8.68,53600.0,7.6876,7.6876,7.6788,7.6788,53600.0
2013-02-26 11:40:00,8.68,8.69,8.67,8.67,127200.0,7.6788,7.6876,7.6699,7.6699,127200.0
2013-02-26 11:45:00,8.67,8.68,8.67,8.68,12000.0,7.6699,7.6788,7.6699,7.6788,12000.0
2013-02-26 11:50:00,8.68,8.69,8.68,8.69,20800.0,7.6788,7.6876,7.6788,7.6876,20800.0
2013-02-26 11:55:00,8.68,8.7,8.68,8.69,27200.0,7.6788,7.6965,7.6788,7.6876,27200.0
2013-02-26 12:00:00,8.68,8.69,8.68,8.69,20000.0,7.6788,7.6876,7.6788,7.6876,20000.0
2013-02-26 12:05:00,8.69,8.69,8.68,8.68,30400.0,7.6876,7.6876,7.6788,7.6788,30400.0
2013-02-26 12:10:00,8.69,8.69,8.68,8.69,12000.0,7.6876,7.6876,7.6788,7.6876,12000.0
2013-02-26 12:15:00,8.69,8.69,8.68,8.68,87200.0,7.6876,7.6876,7.6788,7.6788,87200.0
2013-02-26 12:20:00,8.69,8.69,8.68,8.69,27200.0,7.6876,7.6876,7.6788,7.6876,27200.0
2013-02-26 12:25:00,8.69,8.7,8.69,8.7,8000.0,7.6876,7.6965,7.6876,7.6965,8000.0
2013-02-26 12:30:00,8.69,8.7,8.69,8.7,34400.0,7.6876,7.6965,7.6876,7.6965,34400.0
2013-02-26 12:35:00,8.7,8.71,8.7,8.71,15200.0,7.6965,7.7053,7.6965,7.7053,15200.0
2013-02-26 12:40:00,8.71,8.71,8.71,8.71,12000.0,7.7053,7.7053,7.7053,7.7053,12000.0
2013-02-26 12:45:00,8.71,8.71,8.7,8.7,16000.0,7.7053,7.7053,7.6965,7.6965,16000.0
2013-02-26 12:50:00,8.71,8.72,8.71,8.71,17600.0,7.7053,7.7142,7.7053,7.7053,17600.0
2013-02-26 12:55:00,8.71,8.72,8.71,8.71,12800.0,7.7053,7.7142,7.7053,7.7053,12800.0
2013-02-26 13:00:00,8.71,8.72,8.71,8.71,9600.0,7.7053,7.7142,7.7053,7.7053,9600.0
2013-02-26 13:05:00,8.72,8.72,8.71,8.71,14400.0,7.7142,7.7142,7.7053,7.7053,14400.0
2013-02-26 13:10:00,8.72,8.72,8.71,8.71,25600.0,7.7142,7.7142,7.7053,7.7053,25600.0
2013-02-26 13:15:00,8.71,8.72,8.71,8.71,20800.0,7.7053,7.7142,7.7053,7.7053,20800.0
2013-02-26 13:20:00,8.71,8.71,8.7,8.71,20000.0,7.7053,7.7053,7.6965,7.7053,20000.0
2013-02-26 13:25:00,8.71,8.71,8.71,8.71,32800.0,7.7053,7.7053,7.7053,7.7053,32800.0
2013-02-26 13:30:00,8.71,8.72,8.71,8.72,32800.0,7.7053,7.7142,7.7053,7.7142,32800.0
2013-02-26 13:35:00,8.71,8.72,8.71,8.71,38400.0,7.7053,7.7142,7.7053,7.7053,38400.0
2013-02-26 13:40:00,8.71,8.72,8.71,8.72,19200.0,7.7053,7.7142,7.7053,7.7142,19200.0
2013-02-26 13:45:00,8.72,8.73,8.72,8.73,25600.0,7.7142,7.723,7.7142,7.723,25600.0
2013-02-26 13:50:00,8.73,8.74,8.73,8.74,20800.0,7.723,7.7318,7.723,7.7318,20800.0
2013-02-26 13:55:00,8.73,8.73,8.72,8.72,37600.0,7.723,7.723,7.7142,7.7142,37600.0
2013-02-26 14:00:00,8.73,8.73,8.72,8.73,25600.0,7.723,7.723,7.7142,7.723,25600.0
2013-02-26 14:05:00,8.73,8.74,8.73,8.73,18400.0,7.723,7.7318,7.723,7.723,18400.0
2013-02-26 14:10:00,8.73,8.73,8.72,8.73,18400.0,7.723,7.723,7.7142,7.723,18400.0
2013-02-26 14:15:00,8.73,8.73,8.72,8.73,23200.0,7.723,7.723,7.7142,7.723,23200.0
2013-02-26 14:20:00,8.73,8.74,8.72,8.74,45600.0,7.723,7.7318,7.7142,7.7318,45600.0
2013-02-26 14:25:00,8.74,8.74,8.73,8.73,21600.0,7.7318,7.7318,7.723,7.723,21600.0
2013-02-26 14:30:00,8.73,8.74,8.73,8.73,38400.0,7.723,7.7318,7.723,7.723,38400.0
2013-02-26 14:35:00,8.74,8.74,8.73,8.74,22400.0,7.7318,7.7318,7.723,7.7318,22400.0
2013-02-26 14:40:00,8.73,8.74,8.73,8.73,44800.0,7.723,7.7318,7.723,7.723,44800.0
2013-02-26 14:45:00,8.73,8.74,8.73,8.74,77600.0,7.723,7.7318,7.723,7.7318,77600.0
2013-02-26 14:50:00,8.74,8.75,8.74,8.75,139200.0,7.7318,7.7407,7.7318,7.7407,139200.0
2013-02-26 14:55:00,8.75,8.76,8.74,8.75,64800.0,7.7407,7.7495,7.7318,7.7407,64800.0
2013-02-26 15:00:00,8.75,8.76,8.75,8.75,57600.0,7.7407,7.7495,7.7407,7.7407,57600.0
2013-02-26 15:05:00,8.75,8.76,8.75,8.76,111200.0,7.7407,7.7495,7.7407,7.7495,111200.0
2013-02-26 15:10:00,8.76,8.76,8.75,8.76,109600.0,7.7495,7.7495,7.7407,7.7495,109600.0
2013-02-26 15:15:00,8.75,8.76,8.75,8.75,74400.0,7.7407,7.7495,7.7407,7.7407,74400.0
2013-02-26 15:20:00,8.75,8.76,8.75,8.76,117600.0,7.7407,7.7495,7.7407,7.7495,117600.0
2013-02-26 15:25:00,8.75,8.77,8.75,8.77,88000.0,7.7407,7.7584,7.7407,7.7584,88000.0
2013-02-26 15:30:00,8.77,8.77,8.76,8.76,100000.0,7.7584,7.7584,7.7495,7.7495,100000.0
2013-02-26 15:35:00,8.76,8.78,8.76,8.78,116000.0,7.7495,7.7672,7.7495,7.7672,116000.0
2013-02-26 15:40:00,8.78,8.79,8.77,8.79,128800.0,7.7672,7.7761,7.7584,7.7761,128800.0
2013-02-26 15:45:00,8.79,8.79,8.77,8.78,157600.0,7.7761,7.7761,7.7584,7.7672,157600.0
2013-02-26 15:50:00,8.78,8.78,8.77,8.77,120800.0,7.7672,7.7672,7.7584,7.7584,120800.0
2013-02-26 15:55:00,8.77,8.77,8.76,8.76,338400.0,7.7584,7.7584,7.7495,7.7495,338400.0
2013-02-27 09:30:00,8.74,8.76,8.72,8.72,81600.0,7.7318,7.7495,7.7142,7.7142,81600.0
2013-02-27 09:35:00,8.72,8.73,8.71,8.72,144800.0,7.7142,7.723,7.7053,7.7142,144800.0
2013-02-27 09:40:00,8.72,8.75,8.72,8.74,119200.0,7.7142,7.7407,7.7142,7.7318,119200.0
2013-02-27 09:45:00,8.74,8.75,8.74,8.75,27200.0,7.7318,7.7407,7.7318,7.7407,27200.0
2013-02-27 09:50:00,8.75,8.77,8.74,8.76,35200.0,7.7407,7.7584,7.7318,7.7495,35200.0
2013-02-27 09:55:00,8.76,8.76,8.75,8.75,45600.0,7.7495,7.7495,7.7407,7.7407,45600.0
2013-02-27 10:00:00,8.76,8.77,8.76,8.76,10400.0,7.7495,7.7584,7.7495,7.7495,10400.0
2013-02-27 10:05:00,8.76,8.77,8.76,8.76,12000.0,7.7495,7.7584,7.7495,7.7495,12000.0
2013-02-27 10:10:00,8.77,8.78,8.77,8.78,63200.0,7.7584,7.7672,7.7584,7.7672,63200.0
2013-02-27 10:15:00,8.78,8.78,8.77,8.77,4000.0,7.7672,7.7672,7.7584,7.7584,4000.0
2013-02-27 10:20:00,8.77,8.8,8.77,8.8,74400.0,7.7584,7.7849,7.7584,7.7849,74400.0
2013-02-27 10:25:00,8.79,8.81,8.79,8.8,32800.0,7.7761,7.7938,7.7761,7.7849,32800.0
2013-02-27 10:30:00,8.8,8.81,8.8,8.8,15200.0,7.7849,7.7938,7.7849,7.7849,15200.0
2013-02-27 10:35:00,8.81,8.82,8.81,8.82,121600.0,7.7938,7.8026,7.7938,7.8026,121600.0
2013-02-27 10:40:00,8.83,8.84,8.81,8.81,26400.0,7.8115,7.8203,7.7938,7.7938,26400.0
2013-02-27 10:45:00,8.82,8.82,8.8,8.8,15200.0,7.8026,7.8026,7.7849,7.7849,15200.0
2013-02-27 10:50:00,8.8,8.8,8.78,8.78,37600.0,7.7849,7.7849,7.7672,7.7672,37600.0
2013-02-27 10:55:00,8.78,8.79,8.78,8.78,56000.0,7.7672,7.7761,7.7672,7.7672,56000.0
2013-02-27 11:00:00,8.79,8.8,8.79,8.8,33600.0,7.7761,7.7849,7.7761,7.7849,33600.0
2013-02-27 11:05:00,8.8,8.8,8.79,8.79,41600.0,7.7849,7.7849,7.7761,7.7761,41600.0
2013-02-27 11:10:00,8.8,8.8,8.78,8.79,182400.0,7.7849,7.7849,7.7672,7.7761,182400.0
2013-02-27 11:15:00,8.79,8.79,8.78,8.78,26400.0,7.7761,7.7761,7.7672,7.7672,26400.0
2013-02-27 11:20:00,8.78,8.79,8.77,8.78,40800.0,7.7672,7.7761,7.7584,7.7672,40800.0
2013-02-27 11:25:00,8.78,8.79,8.76,8.77,89600.0,7.7672,7.7761,7.7495,7.7584,89600.0
2013-02-27 11:30:00,8.78,8.79,8.78,8.79,21600.0,7.7672,7.7761,7.7672,7.7761,21600.0
2013-02-27 11:35:00,8.78,8.8,8.78,8.8,43200.0,7.7672,7.7849,7.7672,7.7849,43200.0
2013-02-27 11:40:00,8.81,8.81,8.81,8.81,32800.0,7.7938,7.7938,7.7938,7.7938,32800.0
2013-02-27 11:45:00,8.81,8.82,8.81,8.82,53600.0,7.7938,7.8026,7.7938,7.8026,53600.0
2013-02-27 11:50:00,8.82,8.84,8.82,8.84,27200.0,7.8026,7.8203,7.8026,7.8203,27200.0
2013-02-27 11:55:00,8.84,8.85,8.83,8.83,58400.0,7.8203,7.8292,7.8115,7.8115,58400.0
2013-02-27 12:00:00,8.83,8.84,8.83,8.84,28800.0,7.8115,7.8203,7.8115,7.8203,28800.0
2013-02-27 12:05:00,8.84,8.86,8.84,8.86,47200.0,7.8203,7.838,7.8203,7.838,47200.0
2013-02-27 12:10:00,8.85,8.86,8.85,8.86,48000.0,7.8292,7.838,7.8292,7.838,48000.0
2013-02-27 12:15:00,8.86,8.87,8.86,8.86,20800.0,7.838,7.8468,7.838,7.838,20800.0
2013-02-27 12:20:00,8.87,8.89,8.87,8.88,54400.0,7.8468,7.8645,7.8468,7.8557,54400.0
2013-02-27 12:25:00,8.87,8.88,8.87,8.87,22400.0,7.8468,7.8557,7.8468,7.8468,22400.0
2013-02-27 12:30:00,8.87,8.89,8.87,8.88,48800.0,7.8468,7.8645,7.8468,7.8557,48800.0
2013-02-27 12:35:00,8.88,8.88,8.88,8.88,10400.0,7.8557,7.8557,7.8557,7.8557,10400.0
2013-02-27 12:40:00,8.87,8.88,8.87,8.87,6400.0,7.8468,7.8557,7.8468,7.8468,6400.0
2013-02-27 12:45:00,8.87,8.87,8.86,8.86,14400.0,7.8468,7.8468,7.838,7.838,14400.0
2013-02-27 12:50:00,8.86,8.86,8.84,8.85,19200.0,7.838,7.838,7.8203,7.8292,19200.0
2013-02-27 12:55:00,8.84,8.86,8.84,8.84,48800.0,7.8203,7.838,7.8203,7.8203,48800.0
2013-02-27 13:00:00,8.85,8.85,8.84,8.84,16000.0,7.8292,7.8292,7.8203,7.8203,16000.0
2013-02-27 13:05:00,8.84,8.85,8.84,8.84,5600.0,7.8203,7.8292,7.8203,7.8203,5600.0
2013-02-27 13:10:00,8.84,8.86,8.84,8.86,26400.0,7.8203,7.838,7.8203,7.838,26400.0
2013-02-27 13:15:00,8.86,8.86,8.84,8.84,20000.0,7.838,7.838,7.8203,7.8203,20000.0
2013-02-27 13:20:00,8.85,8.85,8.84,8.84,12000.0,7.8292,7.8292,7.8203,7.8203,12000.0
2013-02-27 13:25:00,8.85,8.85,8.84,8.84,24000.0,7.8292,7.8292,7.8203,7.8203,24000.0
2013-02-27 13:30:00,8.85,8.85,8.85,8.85,14400.0,7.8292,7.8292,7.8292,7.8292,14400.0
2013-02-27 13:35:00,8.85,8.86,8.85,8.86,23200.0,7.8292,7.838,7.8292,7.838,23200.0
2013-02-27 13:40:00,8.86,8.86,8.85,8.85,20800.0,7.838,7.838,7.8292,7.8292,20800.0
2013-02-27 13:45:00,8.85,8.85,8.85,8.85,10400.0,7.8292,7.8292,7.8292,7.8292,10400.0
2013-02-27 13:50:00,8.85,8.85,8.85,8.85,16000.0,7.8292,7.8292,7.8292,7.8292,16000.0
2013-02-27 13:55:00,8.85,8.85,8.85,8.85,23200.0,7.8292,7.8292,7.8292,7.8292,23200.0
2013-02-27 14:00:00,8.86,8.86,8.85,8.85,25600.0,7.838,7.838,7.8292,7.8292,25600.0
2013-02-27 14:05:00,8.85,8.85,8.84,8.85,390400.0,7.8292,7.8292,7.8203,7.8292,390400.0
2013-02-27 14:10:00,8.85,8.86,8.85,8.86,60000.0,7.8292,7.838,7.8292,7.838,60000.0
2013-02-27 14:15:00,8.87,8.87,8.86,8.86,27200.0,7.8468,7.8468,7.838,7.838,27200.0
2013-02-27 14:20:00,8.86,8.87,8.86,8.86,31200.0,7.838,7.8468,7.838,7.838,31200.0
2013-02-27 14:25:00,8.86,8.87,8.86,8.86,28000.0,7.838,7.8468,7.838,7.838,28000.0
2013-02-27 14:30:00,8.86,8.86,8.85,8.86,28000.0,7.838,7.838,7.8292,7.838,28000.0
2013-02-27 14:35:00,8.86,8.86,8.86,8.86,14400.0,7.838,7.838,7.838,7.838,14400.0
2013-02-27 14:40:00,8.85,8.86,8.84,8.85,45600.0,7.8292,7.838,7.8203,7.8292,45600.0
2013-02-27 14:45:00,8.86,8.86,8.86,8.86,40800.0,7.838,7.838,7.838,7.838,40800.0
2013-02-27 14:50:00,8.86,8.86,8.86,8.86,12800.0,7.838,7.838,7.838,7.838,12800.0
2013-02-27 14:55:00,8.86,8.87,8.85,8.86,32000.0,7.838,7.8468,7.8292,7.838,32000.0
2013-02-27 15:00:00,8.86,8.86,8.85,8.86,181600.0,7.838,7.838,7.8292,7.838,181600.0
2013-02-27 15:05:00,8.85,8.86,8.85,8.86,32800.0,7.8292,7.838,7.8292,7.838,32800.0
2013-02-27 15:10:00,8.86,8.87,8.85,8.87,27200.0,7.838,7.8468,7.8292,7.8468,27200.0
2013-02-27 15:15:00,8.87,8.87,8.86,8.86,36800.0,7.8468,7.8468,7.838,7.838,36800.0
2013-02-27 15:20:00,8.86,8.87,8.86,8.86,47200.0,7.838,7.8468,7.838,7.838,47200.0
2013-02-27 15:25:00,8.86,8.87,8.85,8.86,71200.0,7.838,7.8468,7.8292,7.838,71200.0
2013-02-27 15:30:00,8.86,8.87,8.86,8.86,56000.0,7.838,7.8468,7.838,7.838,56000.0
2013-02-27 15:35:00,8.87,8.87,8.86,8.87,169600.0,7.8468,7.8468,7.838,7.8468,169600.0
2013-02-27 15:40:00,8.87,8.87,8.86,8.86,123200.0,7.8468,7.8468,7.838,7.838,123200.0
2013-02-27 15:45:00,8.86,8.86,8.85,8.85,112800.0,7.838,7.838,7.8292,7.8292,112800.0
2013-02-27 15:50:00,8.85,8.85,8.84,8.85,188800.0,7.8292,7.8292,7.8203,7.8292,188800.0
2013-02-27 15:55:00,8.85,8.85,8.83,8.83,401600.0,7.8292,7.8292,7.8115,7.8115,401600.0
2013-02-28 09:30:00,8.84,8.85,8.83,8.83,44800.0,7.8203,7.8292,7.8115,7.8115,44800.0
2013-02-28 09:35:00,8.85,8.88,8.84,8.88,44000.0,7.8292,7.8557,7.8203,7.8557,44000.0
2013-02-28 09:40:00,8.88,8.9,8.87,8.89,59200.0,7.8557,7.8734,7.8468,7.8645,59200.0
2013-02-28 09:45:00,8.89,8.9,8.89,8.9,24800.0,7.8645,7.8734,7.8645,7.8734,24800.0
2013-02-28 09:50:00,8.9,8.9,8.89,8.89,8000.0,7.8734,7.8734,7.8645,7.8645,8000.0
2013-02-28 09:55:00,8.88,8.88,8.87,8.88,96800.0,7.8557,7.8557,7.8468,7.8557,96800.0
2013-02-28 10:00:00,8.88,8.88,8.86,8.86,402400.0,7.8557,7.8557,7.838,7.838,402400.0
2013-02-28 10:05:00,8.86,8.88,8.86,8.87,15200.0,7.838,7.8557,7.838,7.8468,15200.0
2013-02-28 10:10:00,8.87,8.88,8.86,8.87,99200.0,7.8468,7.8557,7.838,7.8468,99200.0
2013-02-28 10:15:00,8.87,8.88,8.86,8.86,19200.0,7.8468,7.8557,7.838,7.838,19200.0
2013-02-28 10:20:00,8.86,8.87,8.86,8.86,12800.0,7.838,7.8468,7.838,7.838,12800.0
2013-02-28 10:25:00,8.86,8.86,8.84,8.86,58400.0,7.838,7.838,7.8203,7.838,58400.0
2013-02-28 10:30:00,8.86,8.86,8.85,8.85,299200.0,7.838,7.838,7.8292,7.8292,299200.0
2013-02-28 10:35:00,8.85,8.86,8.84,8.84,33600.0,7.8292,7.838,7.8203,7.8203,33600.0
2013-02-28 10:40:00,8.84,8.84,8.83,8.83,14400.0,7.8203,7.8203,7.8115,7.8115,14400.0
2013-02-28 10:45:00,8.83,8.83,8.82,8.82,37600.0,7.8115,7.8115,7.8026,7.8026,37600.0
2013-02-28 10:50:00,8.82,8.82,8.81,8.81,9600.0,7.8026,7.8026,7.7938,7.7938,9600.0
2013-02-28 10:55:00,8.81,8.83,8.81,8.82,32000.0,7.7938,7.8115,7.7938,7.8026,32000.0
2013-02-28 11:00:00,8.81,8.82,8.81,8.82,24000.0,7.7938,7.8026,7.7938,7.8026,24000.0
2013-02-28 11:05:00,8.83,8.84,8.83,8.83,20000.0,7.8115,7.8203,7.8115,7.8115,20000.0
2013-02-28 11:10:00,8.83,8.84,8.83,8.84,32800.0,7.8115,7.8203,7.8115,7.8203,32800.0
2013-02-28 11:15:00,8.84,8.84,8.84,8.84,18400.0,7.8203,7.8203,7.8203,7.8203,18400.0
2013-02-28 11:20:00,8.84,8.85,8.84,8.85,28000.0,7.8203,7.8292,7.8203,7.8292,28000.0
2013-02-28 11:25:00,8.85,8.86,8.84,8.86,127200.0,7.8292,7.838,7.8203,7.838,127200.0
2013-02-28 11:30:00,8.86,8.86,8.85,8.86,371200.0,7.838,7.838,7.8292,7.838,371200.0
2013-02-28 11:35:00,8.85,8.86,8.84,8.85,182400.0,7.8292,7.838,7.8203,7.8292,182400.0
2013-02-28 11:40:00,8.85,8.85,8.84,8.84,72800.0,7.8292,7.8292,7.8203,7.8203,72800.0
2013-02-28 11:45:00,8.85,8.85,8.85,8.85,12800.0,7.8292,7.8292,7.8292,7.8292,12800.0
2013-02-28 11:50:00,8.85,8.85,8.84,8.85,8000.0,7.8292,7.8292,7.8203,7.8292,8000.0
2013-02-28 11:55:00,8.84,8.85,8.84,8.85,9600.0,7.8203,7.8292,7.8203,7.8292,9600.0
2013-02-28 12:00:00,8.85,8.86,8.85,8.85,30400.0,7.8292,7.838,7.8292,7.8292,30400.0
2013-02-28 12:05:00,8.85,8.85,8.85,8.85,4800.0,7.8292,7.8292,7.8292,7.8292,4800.0
2013-02-28 12:10:00,8.85,8.85,8.84,8.85,12800.0,7.8292,7.8292,7.8203,7.8292,12800.0
2013-02-28 12:15:00,8.84,8.85,8.84,8.84,8800.0,7.8203,7.8292,7.8203,7.8203,8800.0
2013-02-28 12:20:00,8.85,8.86,8.84,8.86,12000.0,7.8292,7.838,7.8203,7.838,12000.0
2013-02-28 12:25:00,8.85,8.86,8.85,8.86,20000.0,7.8292,7.838,7.8292,7.838,20000.0
2013-02-28 12:30:00,8.86,8.86,8.85,8.86,12800.0,7.838,7.838,7.8292,7.838,12800.0
2013-02-28 12:35:00,8.86,8.87,8.86,8.87,5600.0,7.838,7.8468,7.838,7.8468,5600.0
2013-02-28 12:40:00,8.87,8.87,8.86,8.87,15200.0,7.8468,7.8468,7.838,7.8468,15200.0
2013-02-28 12:45:00,8.88,8.88,8.87,8.87,19200.0,7.8557,7.8557,7.8468,7.8468,19200.0
2013-02-28 12:50:00,8.87,8.87,8.86,8.86,8000.0,7.8468,7.8468,7.838,7.838,8000.0
2013-02-28 12:55:00,8.86,8.87,8.86,8.86,25600.0,7.838,7.8468,7.838,7.838,25600.0
2013-02-28 13:00:00,8.86,8.87,8.86,8.87,6400.0,7.838,7.8468,7.838,7.8468,6400.0
2013-02-28 13:05:00,8.87,8.87,8.87,8.87,5600.0,7.8468,7.8468,7.8468,7.8468,5600.0
2013-02-28 13:10:00,8.87,8.87,8.87,8.87,13600.0,7.8468,7.8468,7.8468,7.8468,13600.0
2013-02-28 13:15:00,8.88,8.89,8.87,8.89,59200.0,7.8557,7.8645,7.8468,7.8645,59200.0
2013-02-28 13:20:00,8.89,8.9,8.89,8.9,29600.0,7.8645,7.8734,7.8645,7.8734,29600.0
2013-02-28 13:25:00,8.89,8.9,8.89,8.9,51200.0,7.8645,7.8734,7.8645,7.8734,51200.0
2013-02-28 13:30:00,8.9,8.9,8.9,8.9,32800.0,7.8734,7.8734,7.8734,7.8734,32800.0
2013-02-28 13:35:00,8.9,8.9,8.9,8.9,45600.0,7.8734,7.8734,7.8734,7.8734,45600.0
2013-02-28 13:40:00,8.9,8.9,8.89,8.9,72000.0,7.8734,7.8734,7.8645,7.8734,72000.0
2013-02-28 13:45:00,8.9,8.9,8.9,8.9,49600.0,7.8734,7.8734,7.8734,7.8734,49600.0
2013-02-28 13:50:00,8.9,8.9,8.9,8.9,38400.0,7.8734,7.8734,7.8734,7.8734,38400.0
2013-02-28 13:55:00,8.9,8.9,8.89,8.9,30400.0,7.8734,7.8734,7.8645,7.8734,30400.0
2013-02-28 14:00:00,8.9,8.9,8.89,8.89,40800.0,7.8734,7.8734,7.8645,7.8645,40800.0
2013-02-28 14:05:00,8.89,8.9,8.89,8.9,49600.0,7.8645,7.8734,7.8645,7.8734,49600.0
2013-02-28 14:10:00,8.9,8.9,8.9,8.9,27200.0,7.8734,7.8734,7.8734,7.8734,27200.0
2013-02-28 14:15:00,8.9,8.9,8.9,8.9,40000.0,7.8734,7.8734,7.8734,7.8734,40000.0
2013-02-28 14:20:00,8.9,8.9,8.9,8.9,60800.0,7.8734,7.8734,7.8734,7.8734,60800.0
2013-02-28 14:25:00,8.9,8.9,8.9,8.9,20800.0,7.8734,7.8734,7.8734,7.8734,20800.0
2013-02-28 14:30:00,8.9,8.91,8.9,8.9,36800.0,7.8734,7.8822,7.8734,7.8734,36800.0
2013-02-28 14:35:00,8.9,8.9,8.89,8.89,49600.0,7.8734,7.8734,7.8645,7.8645,49600.0
2013-02-28 14:40:00,8.89,8.9,8.89,8.89,40800.0,7.8645,7.8734,7.8645,7.8645,40800.0
2013-02-28 14:45:00,8.89,8.9,8.88,8.9,50400.0,7.8645,7.8734,7.8557,7.8734,50400.0
2013-02-28 14:50:00,8.9,8.9,8.88,8.88,30400.0,7.8734,7.8734,7.8557,7.8557,30400.0
2013-02-28 14:55:00,8.89,8.9,8.89,8.9,12000.0,7.8645,7.8734,7.8645,7.8734,12000.0
2013-02-28 15:00:00,8.89,8.89,8.88,8.89,20800.0,7.8645,7.8645,7.8557,7.8645,20800.0
2013-02-28 15:05:00,8.89,8.89,8.87,8.87,22400.0,7.8645,7.8645,7.8468,7.8468,22400.0
2013-02-28 15:10:00,8.87,8.87,8.86,8.86,42400.0,7.8468,7.8468,7.838,7.838,42400.0
2013-02-28 15:15:00,8.86,8.87,8.86,8.86,22400.0,7.838,7.8468,7.838,7.838,22400.0
2013-02-28 15:20:00,8.87,8.88,8.87,8.88,34400.0,7.8468,7.8557,7.8468,7.8557,34400.0
2013-02-28 15:25:00,8.88,8.88,8.87,8.87,22400.0,7.8557,7.8557,7.8468,7.8468,22400.0
2013-02-28 15:30:00,8.87,8.88,8.87,8.88,96000.0,7.8468,7.8557,7.8468,7.8557,96000.0
2013-02-28 15:35:00,8.88,8.88,8.88,8.88,38400.0,7.8557,7.8557,7.8557,7.8557,38400.0
2013-02-28 15:40:00,8.88,8.88,8.88,8.88,32000.0,7.8557,7.8557,7.8557,7.8557,32000.0
2013-02-28 15:45:00,8.88,8.89,8.88,8.89,106400.0,7.8557,7.8645,7.8557,7.8645,106400.0
2013-02-28 15:50:00,8.88,8.88,8.88,8.88,96000.0,7.8557,7.8557,7.8557,7.8557,96000.0
2013-02-28 15:55:00,8.88,8.88,8.86,8.86,299200.0,7.8557,7.8557,7.838,7.838,299200.0
2013-03-01 09:30:00,8.82,8.82,8.79,8.8,164800.0,7.8026,7.8026,7.7761,7.7849,164800.0
2013-03-01 09:35:00,8.8,8.81,8.78,8.79,78400.0,7.7849,7.7938,7.7672,7.7761,78400.0
2013-03-01 09:40:00,8.78,8.81,8.77,8.81,34400.0,7.7672,7.7938,7.7584,7.7938,34400.0
2013-03-01 09:45:00,8.8,8.84,8.79,8.84,289600.0,7.7849,7.8203,7.7761,7.8203,289600.0
2013-03-01 09:50:00,8.84,8.86,8.84,8.86,58400.0,7.8203,7.838,7.8203,7.838,58400.0
2013-03-01 09:55:00,8.86,8.87,8.84,8.85,68800.0,7.838,7.8468,7.8203,7.8292,68800.0
2013-03-01 10:00:00,8.85,8.87,8.85,8.86,56000.0,7.8292,7.8468,7.8292,7.838,56000.0
2013-03-01 10:05:00,8.86,8.88,8.85,8.88,69600.0,7.838,7.8557,7.8292,7.8557,69600.0
2013-03-01 10:10:00,8.88,8.88,8.87,8.87,20000.0,7.8557,7.8557,7.8468,7.8468,20000.0
2013-03-01 10:15:00,8.87,8.87,8.86,8.86,58400.0,7.8468,7.8468,7.838,7.838,58400.0
2013-03-01 10:20:00,8.86,8.87,8.84,8.86,71200.0,7.838,7.8468,7.8203,7.838,71200.0
2013-03-01 10:25:00,8.86,8.87,8.85,8.87,45600.0,7.838,7.8468,7.8292,7.8468,45600.0
2013-03-01 10:30:00,8.87,8.88,8.87,8.87,18400.0,7.8468,7.8557,7.8468,7.8468,18400.0
2013-03-01 10:35:00,8.87,8.88,8.87,8.87,37600.0,7.8468,7.8557,7.8468,7.8468,37600.0
2013-03-01 10:40:00,8.87,8.88,8.87,8.87,47200.0,7.8468,7.8557,7.8468,7.8468,47200.0
2013-03-01 10:45:00,8.87,8.88,8.86,8.86,16000.0,7.8468,7.8557,7.838,7.838,16000.0
2013-03-01 10:50:00,8.86,8.88,8.86,8.87,74400.0,7.838,7.8557,7.838,7.8468,74400.0
2013-03-01 10:55:00,8.87,8.88,8.86,8.87,106400.0,7.8468,7.8557,7.838,7.8468,106400.0
2013-03-01 11:00:00,8.88,8.88,8.87,8.88,45600.0,7.8557,7.8557,7.8468,7.8557,45600.0
2013-03-01 11:05:00,8.88,8.89,8.88,8.89,31200.0,7.8557,7.8645,7.8557,7.8645,31200.0
2013-03-01 11:10:00,8.88,8.88,8.87,8.88,9600.0,7.8557,7.8557,7.8468,7.8557,9600.0
2013-03-01 11:15:00,8.87,8.88,8.87,8.87,64000.0,7.8468,7.8557,7.8468,7.8468,64000.0
2013-03-01 11:20:00,8.87,8.88,8.87,8.87,24000.0,7.8468,7.8557,7.8468,7.8468,24000.0
2013-03-01 11:25:00,8.87,8.89,8.87,8.87,24000.0,7.8468,7.8645,7.8468,7.8468,24000.0
2013-03-01 11:30:00,8.87,8.87,8.86,8.87,16800.0,7.8468,7.8468,7.838,7.8468,16800.0
2013-03-01 11:35:00,8.87,8.88,8.86,8.87,34400.0,7.8468,7.8557,7.838,7.8468,34400.0
2013-03-01 11:40:00,8.87,8.87,8.85,8.86,31200.0,7.8468,7.8468,7.8292,7.838,31200.0
2013-03-01 11:45:00,8.87,8.87,8.86,8.86,16800.0,7.8468,7.8468,7.838,7.838,16800.0
2013-03-01 11:50:00,8.87,8.88,8.86,8.86,78400.0,7.8468,7.8557,7.838,7.838,78400.0
2013-03-01 11:55:00,8.86,8.88,8.86,8.87,24000.0,7.838,7.8557,7.838,7.8468,24000.0
2013-03-01 12:00:00,8.87,8.9,8.87,8.9,25600.0,7.8468,7.8734,7.8468,7.8734,25600.0
2013-03-01 12:05:00,8.9,8.9,8.89,8.89,9600.0,7.8734,7.8734,7.8645,7.8645,9600.0
2013-03-01 12:10:00,8.9,8.9,8.9,8.9,13600.0,7.8734,7.8734,7.8734,7.8734,13600.0
2013-03-01 12:15:00,8.9,8.91,8.9,8.91,40000.0,7.8734,7.8822,7.8734,7.8822,40000.0
2013-03-01 12:20:00,8.91,8.91,8.91,8.91,12000.0,7.8822,7.8822,7.8822,7.8822,12000.0
2013-03-01 12:25:00,8.91,8.91,8.91,8.91,8000.0,7.8822,7.8822,7.8822,7.8822,8000.0
2013-03-01 12:30:00,8.9,8.92,8.9,8.91,22400.0,7.8734,7.8911,7.8734,7.8822,22400.0
2013-03-01 12:35:00,8.91,8.91,8.9,8.9,11200.0,7.8822,7.8822,7.8734,7.8734,11200.0
2013-03-01 12:40:00,8.91,8.92,8.91,8.92,60800.0,7.8822,7.8911,7.8822,7.8911,60800.0
2013-03-01 12:45:00,8.91,8.92,8.91,8.91,19200.0,7.8822,7.8911,7.8822,7.8822,19200.0
2013-03-01 12:50:00,8.91,8.92,8.91,8.92,61600.0,7.8822,7.8911,7.8822,7.8911,61600.0
2013-03-01 12:55:00,8.92,8.93,8.92,8.93,40000.0,7.8911,7.8999,7.8911,7.8999,40000.0
2013-03-01 13:00:00,8.93,8.93,8.93,8.93,48800.0,7.8999,7.8999,7.8999,7.8999,48800.0
2013-03-01 13:05:00,8.93,8.93,8.91,8.91,63200.0,7.8999,7.8999,7.8822,7.8822,63200.0
2013-03-01 13:10:00,8.92,8.93,8.92,8.93,43200.0,7.8911,7.8999,7.8911,7.8999,43200.0
2013-03-01 13:15:00,8.92,8.93,8.92,8.92,60800.0,7.8911,7.8999,7.8911,7.8911,60800.0
2013-03-01 13:20:00,8.92,8.93,8.92,8.93,34400.0,7.8911,7.8999,7.8911,7.8999,34400.0
2013-03-01 13:25:00,8.93,8.93,8.92,8.93,55200.0,7.8999,7.8999,7.8911,7.8999,55200.0
2013-03-01 13:30:00,8.93,8.93,8.92,8.93,57600.0,7.8999,7.8999,7.8911,7.8999,57600.0
2013-03-01 13:35:00,8.93,8.93,8.92,8.93,32000.0,7.8999,7.8999,7.8911,7.8999,32000.0
2013-03-01 13:40:00,8.93,8.93,8.92,8.93,36000.0,7.8999,7.8999,7.8911,7.8999,36000.0
2013-03-01 13:45:00,8.93,8.93,8.92,8.93,40800.0,7.8999,7.8999,7.8911,7.8999,40800.0
2013-03-01 13:50:00,8.92,8.93,8.92,8.93,60800.0,7.8911,7.8999,7.8911,7.8999,60800.0
2013-03-01 13:55:00,8.93,8.93,8.93,8.93,43200.0,7.8999,7.8999,7.8999,7.8999,43200.0
2013-03-01 14:00:00,8.93,8.95,8.93,8.95,123200.0,7.8999,7.9176,7.8999,7.9176,123200.0
2013-03-01 14:05:00,8.95,8.95,8.95,8.95,55200.0,7.9176,7.9176,7.9176,7.9176,55200.0
2013-03-01 14:10:00,8.95,8.96,8.95,8.96,29600.0,7.9176,7.9265,7.9176,7.9265,29600.0
2013-03-01 14:15:00,8.96,8.96,8.95,8.96,56800.0,7.9265,7.9265,7.9176,7.9265,56800.0
2013-03-01 14:20:00,8.96,8.96,8.94,8.94,48800.0,7.9265,7.9265,7.9088,7.9088,48800.0
2013-03-01 14:25:00,8.94,8.94,8.94,8.94,41600.0,7.9088,7.9088,7.9088,7.9088,41600.0
2013-03-01 14:30:00,8.94,8.96,8.94,8.95,85600.0,7.9088,7.9265,7.9088,7.9176,85600.0
2013-03-01 14:35:00,8.95,8.96,8.95,8.95,74400.0,7.9176,7.9265,7.9176,7.9176,74400.0
2013-03-01 14:40:00,8.95,8.96,8.95,8.95,68000.0,7.9176,7.9265,7.9176,7.9176,68000.0
2013-03-01 14:45:00,8.95,8.95,8.94,8.95,100000.0,7.9176,7.9176,7.9088,7.9176,100000.0
2013-03-01 14:50:00,8.94,8.94,8.94,8.94,96000.0,7.9088,7.9088,7.9088,7.9088,96000.0
2013-03-01 14:55:00,8.94,8.95,8.94,8.95,80800.0,7.9088,7.9176,7.9088,7.9176,80800.0
2013-03-01 15:00:00,8.95,8.96,8.95,8.95,48800.0,7.9176,7.9265,7.9176,7.9176,48800.0
2013-03-01 15:05:00,8.95,8.96,8.95,8.95,84000.0,7.9176,7.9265,7.9176,7.9176,84000.0
2013-03-01 15:10:00,8.95,8.95,8.95,8.95,48800.0,7.9176,7.9176,7.9176,7.9176,48800.0
2013-03-01 15:15:00,8.95,8.95,8.95,8.95,47200.0,7.9176,7.9176,7.9176,7.9176,47200.0
2013-03-01 15:20:00,8.95,8.95,8.94,8.95,45600.0,7.9176,7.9176,7.9088,7.9176,45600.0
2013-03-01 15:25:00,8.95,8.96,8.95,8.95,115200.0,7.9176,7.9265,7.9176,7.9176,115200.0
2013-03-01 15:30:00,8.95,8.95,8.94,8.95,100000.0,7.9176,7.9176,7.9088,7.9176,100000.0
2013-03-01 15:35:00,8.95,8.96,8.95,8.96,149600.0,7.9176,7.9265,7.9176,7.9265,149600.0
2013-03-01 15:40:00,8.96,8.97,8.95,8.95,92800.0,7.9265,7.9353,7.9176,7.9176,92800.0
2013-03-01 15:45:00,8.94,8.96,8.94,8.96,146400.0,7.9088,7.9265,7.9088,7.9265,146400.0
2013-03-01 15:50:00,8.96,8.97,8.95,8.96,173600.0,7.9265,7.9353,7.9176,7.9265,173600.0
2013-03-01 15:55:00,8.96,8.97,8.95,8.96,220000.0,7.9265,7.9353,7.9176,7.9265,220000.0
2013-03-04 09:30:00,8.93,8.95,8.92,8.95,148800.0,7.8999,7.9176,7.8911,7.9176,148800.0
2013-03-04 09:35:00,8.95,8.95,8.92,8.94,60800.0,7.9176,7.9176,7.8911,7.9088,60800.0
2013-03-04 09:40:00,8.95,8.96,8.94,8.95,33600.0,7.9176,7.9265,7.9088,7.9176,33600.0
2013-03-04 09:45:00,8.95,8.97,8.94,8.97,68000.0,7.9176,7.9353,7.9088,7.9353,68000.0
2013-03-04 09:50:00,8.97,8.98,8.96,8.98,39200.0,7.9353,7.9442,7.9265,7.9442,39200.0
2013-03-04 09:55:00,8.98,9.0,8.97,9.0,135200.0,7.9442,7.9619,7.9353,7.9619,135200.0
2013-03-04 10:00:00,9.0,9.01,8.99,9.01,416800.0,7.9619,7.9707,7.953,7.9707,416800.0
2013-03-04 10:05:00,9.0,9.01,8.99,9.0,222400.0,7.9619,7.9707,7.953,7.9619,222400.0
2013-03-04 10:10:00,9.01,9.01,8.96,8.97,45600.0,7.9707,7.9707,7.9265,7.9353,45600.0
2013-03-04 10:15:00,8.96,8.96,8.95,8.96,29600.0,7.9265,7.9265,7.9176,7.9265,29600.0
2013-03-04 10:20:00,8.96,8.96,8.95,8.95,24800.0,7.9265,7.9265,7.9176,7.9176,24800.0
2013-03-04 10:25:00,8.95,8.95,8.94,8.95,40000.0,7.9176,7.9176,7.9088,7.9176,40000.0
2013-03-04 10:30:00,8.95,8.96,8.94,8.95,129600.0,7.9176,7.9265,7.9088,7.9176,129600.0
2013-03-04 10:35:00,8.95,8.96,8.94,8.96,146400.0,7.9176,7.9265,7.9088,7.9265,146400.0
2013-03-04 10:40:00,8.96,8.98,8.96,8.98,44800.0,7.9265,7.9442,7.9265,7.9442,44800.0
2013-03-04 10:45:00,8.97,8.98,8.97,8.97,18400.0,7.9353,7.9442,7.9353,7.9353,18400.0
2013-03-04 10:50:00,8.97,8.97,8.96,8.96,26400.0,7.9353,7.9353,7.9265,7.9265,26400.0
2013-03-04 10:55:00,8.97,8.97,8.95,8.96,18400.0,7.9353,7.9353,7.9176,7.9265,18400.0
2013-03-04 11:00:00,8.96,8.96,8.94,8.95,37600.0,7.9265,7.9265,7.9088,7.9176,37600.0
2013-03-04 11:05:00,8.95,8.96,8.94,8.95,64000.0,7.9176,7.9265,7.9088,7.9176,64000.0
2013-03-04 11:10:00,8.95,8.97,8.94,8.96,37600.0,7.9176,7.9353,7.9088,7.9265,37600.0
2013-03-04 11:15:00,8.96,8.99,8.96,8.99,52800.0,7.9265,7.953,7.9265,7.953,52800.0
2013-03-04 11:20:00,8.99,8.99,8.97,8.97,39200.0,7.953,7.953,7.9353,7.9353,39200.0
2013-03-04 11:25:00,8.98,8.98,8.97,8.97,12800.0,7.9442,7.9442,7.9353,7.9353,12800.0
2013-03-04 11:30:00,8.97,8.97,8.96,8.96,51200.0,7.9353,7.9353,7.9265,7.9265,51200.0
2013-03-04 11:35:00,8.96,8.97,8.96,8.96,64000.0,7.9265,7.9353,7.9265,7.9265,64000.0
2013-03-04 11:40:00,8.96,8.96,8.95,8.95,16800.0,7.9265,7.9265,7.9176,7.9176,16800.0
2013-03-04 11:45:00,8.95,8.96,8.95,8.95,42400.0,7.9176,7.9265,7.9176,7.9176,42400.0
2013-03-04 11:50:00,8.95,8.96,8.95,8.95,44800.0,7.9176,7.9265,7.9176,7.9176,44800.0
2013-03-04 11:55:00,8.95,8.95,8.94,8.94,33600.0,7.9176,7.9176,7.9088,7.9088,33600.0
2013-03-04 12:00:00,8.94,8.95,8.94,8.94,20000.0,7.9088,7.9176,7.9088,7.9088,20000.0
2013-03-04 12:05:00,8.94,8.94,8.94,8.94,23200.0,7.9088,7.9088,7.9088,7.9088,23200.0
2013-03-04 12:10:00,8.94,8.94,8.93,8.93,23200.0,7.9088,7.9088,7.8999,7.8999,23200.0
2013-03-04 12:15:00,8.93,8.93,8.92,8.92,21600.0,7.8999,7.8999,7.8911,7.8911,21600.0
2013-03-04 12:20:00,8.92,8.92,8.91,8.92,18400.0,7.8911,7.8911,7.8822,7.8911,18400.0
2013-03-04 12:25:00,8.91,8.91,8.9,8.9,14400.0,7.8822,7.8822,7.8734,7.8734,14400.0
2013-03-04 12:30:00,8.9,8.9,8.89,8.9,37600.0,7.8734,7.8734,7.8645,7.8734,37600.0
2013-03-04 12:35:00,8.9,8.91,8.9,8.91,31200.0,7.8734,7.8822,7.8734,7.8822,31200.0
2013-03-04 12:40:00,8.91,8.91,8.91,8.91,8000.0,7.8822,7.8822,7.8822,7.8822,8000.0
2013-03-04 12:45:00,8.91,8.91,8.91,8.91,36800.0,7.8822,7.8822,7.8822,7.8822,36800.0
2013-03-04 12:50:00,8.91,8.92,8.91,8.92,8000.0,7.8822,7.8911,7.8822,7.8911,8000.0
2013-03-04 12:55:00,8.92,8.92,8.92,8.92,10400.0,7.8911,7.8911,7.8911,7.8911,10400.0
2013-03-04 13:00:00,8.92,8.92,8.9,8.91,31200.0,7.8911,7.8911,7.8734,7.8822,31200.0
2013-03-04 13:05:00,8.91,8.91,8.9,8.9,8800.0,7.8822,7.8822,7.8734,7.8734,8800.0
2013-03-04 13:10:00,8.9,8.91,8.9,8.91,6400.0,7.8734,7.8822,7.8734,7.8822,6400.0
2013-03-04 13:15:00,8.91,8.92,8.91,8.92,16000.0,7.8822,7.8911,7.8822,7.8911,16000.0
2013-03-04 13:20:00,8.92,8.94,8.92,8.94,33600.0,7.8911,7.9088,7.8911,7.9088,33600.0
2013-03-04 13:25:00,8.94,8.96,8.94,8.95,108000.0,7.9088,7.9265,7.9088,7.9176,108000.0
2013-03-04 13:30:00,8.96,8.96,8.95,8.96,36000.0,7.9265,7.9265,7.9176,7.9265,36000.0
2013-03-04 13:35:00,8.96,8.97,8.96,8.96,41600.0,7.9265,7.9353,7.9265,7.9265,41600.0
2013-03-04 13:40:00,8.96,8.97,8.96,8.97,29600.0,7.9265,7.9353,7.9265,7.9353,29600.0
2013-03-04 13:45:00,8.97,8.97,8.97,8.97,9600.0,7.9353,7.9353,7.9353,7.9353,9600.0
2013-03-04 13:50:00,8.97,8.97,8.97,8.97,31200.0,7.9353,7.9353,7.9353,7.9353,31200.0
2013-03-04 13:55:00,8.97,8.97,8.96,8.97,31200.0,7.9353,7.9353,7.9265,7.9353,31200.0
2013-03-04 14:00:00,8.97,8.97,8.97,8.97,31200.0,7.9353,7.9353,7.9353,7.9353,31200.0
2013-03-04 14:05:00,8.97,8.97,8.96,8.96,24000.0,7.9353,7.9353,7.9265,7.9265,24000.0
2013-03-04 14:10:00,8.96,8.97,8.96,8.97,29600.0,7.9265,7.9353,7.9265,7.9353,29600.0
2013-03-04 14:15:00,8.97,8.97,8.96,8.97,36000.0,7.9353,7.9353,7.9265,7.9353,36000.0
2013-03-04 14:20:00,8.97,8.97,8.97,8.97,23200.0,7.9353,7.9353,7.9353,7.9353,23200.0
2013-03-04 14:25:00,8.97,8.99,8.97,8.99,48800.0,7.9353,7.953,7.9353,7.953,48800.0
2013-03-04 14:30:00,8.99,8.99,8.98,8.98,50400.0,7.953,7.953,7.9442,7.9442,50400.0
2013-03-04 14:35:00,8.99,8.99,8.98,8.99,36000.0,7.953,7.953,7.9442,7.953,36000.0
2013-03-04 14:40:00,8.99,9.0,8.99,8.99,52000.0,7.953,7.9619,7.953,7.953,52000.0
2013-03-04 14:45:00,8.99,9.0,8.99,8.99,118400.0,7.953,7.9619,7.953,7.953,118400.0
2013-03-04 14:50:00,9.0,9.0,8.99,8.99,143200.0,7.9619,7.9619,7.953,7.953,143200.0
2013-03-04 14:55:00,8.99,9.0,8.99,8.99,131200.0,7.953,7.9619,7.953,7.953,131200.0
2013-03-04 15:00:00,8.99,8.99,8.98,8.98,16000.0,7.953,7.953,7.9442,7.9442,16000.0
2013-03-04 15:05:00,8.98,8.98,8.98,8.98,51200.0,7.9442,7.9442,7.9442,7.9442,51200.0
2013-03-04 15:10:00,8.98,8.98,8.98,8.98,27200.0,7.9442,7.9442,7.9442,7.9442,27200.0
2013-03-04 15:15:00,8.98,8.99,8.98,8.98,60000.0,7.9442,7.953,7.9442,7.9442,60000.0
2013-03-04 15:20:00,8.98,8.99,8.98,8.99,102400.0,7.9442,7.953,7.9442,7.953,102400.0
2013-03-04 15:25:00,8.99,8.99,8.98,8.99,98400.0,7.953,7.953,7.9442,7.953,98400.0
2013-03-04 15:30:00,8.99,9.0,8.98,8.99,421600.0,7.953,7.9619,7.9442,7.953,421600.0
2013-03-04 15:35:00,8.99,9.0,8.99,8.99,118400.0,7.953,7.9619,7.953,7.953,118400.0
2013-03-04 15:40:00,8.99,9.0,8.99,9.0,92800.0,7.953,7.9619,7.953,7.9619,92800.0
2013-03-04 15:45:00,9.0,9.0,8.99,9.0,183200.0,7.9619,7.9619,7.953,7.9619,183200.0
2013-03-04 15:50:00,9.0,9.0,8.99,9.0,176800.0,7.9619,7.9619,7.953,7.9619,176800.0
2013-03-04 15:55:00,9.0,9.0,8.99,9.0,273600.0,7.9619,7.9619,7.953,7.9619,273600.0
2013-03-05 09:30:00,9.03,9.05,9.01,9.02,210400.0,7.9884,8.0061,7.9707,7.9795,210400.0
2013-03-05 09:35:00,9.03,9.06,9.03,9.05,76000.0,7.9884,8.0149,7.9884,8.0061,76000.0
2013-03-05 09:40:00,9.05,9.06,9.04,9.04,43200.0,8.0061,8.0149,7.9972,7.9972,43200.0
2013-03-05 09:45:00,9.04,9.06,9.04,9.06,51200.0,7.9972,8.0149,7.9972,8.0149,51200.0
2013-03-05 09:50:00,9.06,9.06,9.05,9.05,39200.0,8.0149,8.0149,8.0061,8.0061,39200.0
2013-03-05 09:55:00,9.05,9.07,9.05,9.07,58400.0,8.0061,8.0238,8.0061,8.0238,58400.0
2013-03-05 10:00:00,9.07,9.09,9.07,9.08,39200.0,8.0238,8.0415,8.0238,8.0326,39200.0
2013-03-05 10:05:00,9.08,9.08,9.06,9.06,80000.0,8.0326,8.0326,8.0149,8.0149,80000.0
2013-03-05 10:10:00,9.06,9.07,9.06,9.07,194400.0,8.0149,8.0238,8.0149,8.0238,194400.0
2013-03-05 10:15:00,9.07,9.08,9.05,9.06,28800.0,8.0238,8.0326,8.0061,8.0149,28800.0
2013-03-05 10:20:00,9.06,9.06,9.06,9.06,10400.0,8.0149,8.0149,8.0149,8.0149,10400.0
2013-03-05 10:25:00,9.06,9.07,9.06,9.06,66400.0,8.0149,8.0238,8.0149,8.0149,66400.0
2013-03-05 10:30:00,9.06,9.08,9.06,9.08,65600.0,8.0149,8.0326,8.0149,8.0326,65600.0
2013-03-05 10:35:00,9.08,9.1,9.08,9.09,20000.0,8.0326,8.0503,8.0326,8.0415,20000.0
2013-03-05 10:40:00,9.09,9.11,9.09,9.1,20800.0,8.0415,8.0592,8.0415,8.0503,20800.0
2013-03-05 10:45:00,9.1,9.1,9.09,9.1,25600.0,8.0503,8.0503,8.0415,8.0503,25600.0
2013-03-05 10:50:00,9.1,9.11,9.09,9.1,60000.0,8.0503,8.0592,8.0415,8.0503,60000.0
2013-03-05 10:55:00,9.1,9.1,9.09,9.1,124800.0,8.0503,8.0503,8.0415,8.0503,124800.0
2013-03-05 11:00:00,9.09,9.1,9.08,9.09,15200.0,8.0415,8.0503,8.0326,8.0415,15200.0
2013-03-05 11:05:00,9.08,9.08,9.07,9.07,96000.0,8.0326,8.0326,8.0238,8.0238,96000.0
2013-03-05 11:10:00,9.08,9.08,9.07,9.08,56800.0,8.0326,8.0326,8.0238,8.0326,56800.0
2013-03-05 11:15:00,9.08,9.08,9.07,9.08,12000.0,8.0326,8.0326,8.0238,8.0326,12000.0
2013-03-05 11:20:00,9.07,9.07,9.07,9.07,24800.0,8.0238,8.0238,8.0238,8.0238,24800.0
2013-03-05 11:25:00,9.06,9.07,9.06,9.06,41600.0,8.0149,8.0238,8.0149,8.0149,41600.0
2013-03-05 11:30:00,9.06,9.07,9.06,9.06,63200.0,8.0149,8.0238,8.0149,8.0149,63200.0
2013-03-05 11:35:00,9.06,9.06,9.06,9.06,7200.0,8.0149,8.0149,8.0149,8.0149,7200.0
2013-03-05 11:40:00,9.06,9.06,9.06,9.06,37600.0,8.0149,8.0149,8.0149,8.0149,37600.0
2013-03-05 11:45:00,9.05,9.06,9.05,9.06,28800.0,8.0061,8.0149,8.0061,8.0149,28800.0
2013-03-05 11:50:00,9.06,9.06,9.05,9.05,7200.0,8.0149,8.0149,8.0061,8.0061,7200.0
2013-03-05 11:55:00,9.05,9.06,9.05,9.06,25600.0,8.0061,8.0149,8.0061,8.0149,25600.0
2013-03-05 12:00:00,9.06,9.06,9.05,9.05,20800.0,8.0149,8.0149,8.0061,8.0061,20800.0
2013-03-05 12:05:00,9.05,9.06,9.05,9.05,8000.0,8.0061,8.0149,8.0061,8.0061,8000.0
2013-03-05 12:10:00,9.05,9.06,9.05,9.05,17600.0,8.0061,8.0149,8.0061,8.0061,17600.0
2013-03-05 12:15:00,9.05,9.05,9.05,9.05,8800.0,8.0061,8.0061,8.0061,8.0061,8800.0
2013-03-05 12:20:00,9.05,9.05,9.05,9.05,11200.0,8.0061,8.0061,8.0061,8.0061,11200.0
2013-03-05 12:25:00,9.05,9.05,9.05,9.05,4800.0,8.0061,8.0061,8.0061,8.0061,4800.0
2013-03-05 12:30:00,9.05,9.06,9.05,9.05,8800.0,8.0061,8.0149,8.0061,8.0061,8800.0
2013-03-05 12:35:00,9.05,9.06,9.05,9.06,20800.0,8.0061,8.0149,8.0061,8.0149,20800.0
2013-03-05 12:40:00,9.06,9.06,9.06,9.06,975200.0,8.0149,8.0149,8.0149,8.0149,975200.0
2013-03-05 12:45:00,9.06,9.06,9.06,9.06,6400.0,8.0149,8.0149,8.0149,8.0149,6400.0
2013-03-05 12:50:00,9.06,9.07,9.06,9.06,78400.0,8.0149,8.0238,8.0149,8.0149,78400.0
2013-03-05 12:55:00,9.06,9.06,9.06,9.06,807200.0,8.0149,8.0149,8.0149,8.0149,807200.0
2013-03-05 13:00:00,9.06,9.06,9.06,9.06,16800.0,8.0149,8.0149,8.0149,8.0149,16800.0
2013-03-05 13:05:00,9.05,9.06,9.05,9.05,4800.0,8.0061,8.0149,8.0061,8.0061,4800.0
2013-03-05 13:10:00,9.05,9.05,9.05,9.05,24000.0,8.0061,8.0061,8.0061,8.0061,24000.0
2013-03-05 13:15:00,9.05,9.06,9.05,9.05,47200.0,8.0061,8.0149,8.0061,8.0061,47200.0
2013-03-05 13:20:00,9.06,9.06,9.05,9.06,84000.0,8.0149,8.0149,8.0061,8.0149,84000.0
2013-03-05 13:25:00,9.06,9.06,9.05,9.06,20000.0,8.0149,8.0149,8.0061,8.0149,20000.0
2013-03-05 13:30:00,9.06,9.07,9.05,9.06,54400.0,8.0149,8.0238,8.0061,8.0149,54400.0
2013-03-05 13:35:00,9.06,9.06,9.05,9.05,73600.0,8.0149,8.0149,8.0061,8.0061,73600.0
2013-03-05 13:40:00,9.05,9.05,9.05,9.05,13600.0,8.0061,8.0061,8.0061,8.0061,13600.0
2013-03-05 13:45:00,9.05,9.05,9.04,9.04,16800.0,8.0061,8.0061,7.9972,7.9972,16800.0
2013-03-05 13:50:00,9.04,9.04,9.04,9.04,24000.0,7.9972,7.9972,7.9972,7.9972,24000.0
2013-03-05 13:55:00,9.04,9.04,9.03,9.04,13600.0,7.9972,7.9972,7.9884,7.9972,13600.0
2013-03-05 14:00:00,9.04,9.05,9.04,9.04,29600.0,7.9972,8.0061,7.9972,7.9972,29600.0
2013-03-05 14:05:00,9.04,9.04,9.04,9.04,10400.0,7.9972,7.9972,7.9972,7.9972,10400.0
2013-03-05 14:10:00,9.04,9.05,9.04,9.05,22400.0,7.9972,8.0061,7.9972,8.0061,22400.0
2013-03-05 14:15:00,9.05,9.06,9.05,9.05,72000.0,8.0061,8.0149,8.0061,8.0061,72000.0
2013-03-05 14:20:00,9.05,9.06,9.05,9.05,30400.0,8.0061,8.0149,8.0061,8.0061,30400.0
2013-03-05 14:25:00,9.05,9.05,9.05,9.05,20800.0,8.0061,8.0061,8.0061,8.0061,20800.0
2013-03-05 14:30:00,9.05,9.05,9.04,9.05,36000.0,8.0061,8.0061,7.9972,8.0061,36000.0
2013-03-05 14:35:00,9.05,9.05,9.05,9.05,22400.0,8.0061,8.0061,8.0061,8.0061,22400.0
2013-03-05 14:40:00,9.05,9.05,9.05,9.05,45600.0,8.0061,8.0061,8.0061,8.0061,45600.0
2013-03-05 14:45:00,9.05,9.06,9.05,9.06,26400.0,8.0061,8.0149,8.0061,8.0149,26400.0
2013-03-05 14:50:00,9.06,9.06,9.05,9.06,84000.0,8.0149,8.0149,8.0061,8.0149,84000.0
2013-03-05 14:55:00,9.06,9.06,9.06,9.06,28000.0,8.0149,8.0149,8.0149,8.0149,28000.0
2013-03-05 15:00:00,9.06,9.06,9.05,9.06,30400.0,8.0149,8.0149,8.0061,8.0149,30400.0
2013-03-05 15:05:00,9.06,9.06,9.05,9.06,44800.0,8.0149,8.0149,8.0061,8.0149,44800.0
2013-03-05 15:10:00,9.06,9.07,9.06,9.07,20000.0,8.0149,8.0238,8.0149,8.0238,20000.0
2013-03-05 15:15:00,9.07,9.07,9.06,9.06,27200.0,8.0238,8.0238,8.0149,8.0149,27200.0
2013-03-05 15:20:00,9.06,9.06,9.05,9.06,42400.0,8.0149,8.0149,8.0061,8.0149,42400.0
2013-03-05 15:25:00,9.06,9.06,9.05,9.06,37600.0,8.0149,8.0149,8.0061,8.0149,37600.0
2013-03-05 15:30:00,9.06,9.07,9.05,9.06,82400.0,8.0149,8.0238,8.0061,8.0149,82400.0
2013-03-05 15:35:00,9.06,9.07,9.06,9.07,80000.0,8.0149,8.0238,8.0149,8.0238,80000.0
2013-03-05 15:40:00,9.07,9.08,9.07,9.08,52000.0,8.0238,8.0326,8.0238,8.0326,52000.0
2013-03-05 15:45:00,9.07,9.07,9.06,9.06,98400.0,8.0238,8.0238,8.0149,8.0149,98400.0
2013-03-05 15:50:00,9.06,9.06,9.05,9.06,140000.0,8.0149,8.0149,8.0061,8.0149,140000.0
2013-03-05 15:55:00,9.06,9.07,9.06,9.07,169600.0,8.0149,8.0238,8.0149,8.0238,169600.0
2013-03-06 09:30:00,9.11,9.11,9.11,9.11,57600.0,8.0592,8.0592,8.0592,8.0592,57600.0
2013-03-06 09:35:00,9.11,9.14,9.1,9.11,128800.0,8.0592,8.0857,8.0503,8.0592,128800.0
2013-03-06 09:40:00,9.1,9.1,9.09,9.09,11200.0,8.0503,8.0503,8.0415,8.0415,11200.0
2013-03-06 09:45:00,9.08,9.11,9.08,9.1,28800.0,8.0326,8.0592,8.0326,8.0503,28800.0
2013-03-06 09:50:00,9.11,9.12,9.11,9.12,8000.0,8.0592,8.068,8.0592,8.068,8000.0
2013-03-06 09:55:00,9.13,9.14,9.13,9.14,35200.0,8.0769,8.0857,8.0769,8.0857,35200.0
2013-03-06 10:00:00,9.14,9.14,9.12,9.13,47200.0,8.0857,8.0857,8.068,8.0769,47200.0
2013-03-06 10:05:00,9.12,9.13,9.11,9.11,34400.0,8.068,8.0769,8.0592,8.0592,34400.0
2013-03-06 10:10:00,9.11,9.12,9.11,9.11,31200.0,8.0592,8.068,8.0592,8.0592,31200.0
2013-03-06 10:15:00,9.12,9.13,9.11,9.11,28800.0,8.068,8.0769,8.0592,8.0592,28800.0
2013-03-06 10:20:00,9.11,9.11,9.1,9.11,50400.0,8.0592,8.0592,8.0503,8.0592,50400.0
2013-03-06 10:25:00,9.11,9.12,9.1,9.1,161600.0,8.0592,8.068,8.0503,8.0503,161600.0
2013-03-06 10:30:00,9.1,9.11,9.09,9.1,18400.0,8.0503,8.0592,8.0415,8.0503,18400.0
2013-03-06 10:35:00,9.1,9.11,9.09,9.1,122400.0,8.0503,8.0592,8.0415,8.0503,122400.0
2013-03-06 10:40:00,9.1,9.11,9.09,9.11,16000.0,8.0503,8.0592,8.0415,8.0592,16000.0
2013-03-06 10:45:00,9.1,9.11,9.1,9.1,47200.0,8.0503,8.0592,8.0503,8.0503,47200.0
2013-03-06 10:50:00,9.1,9.11,9.09,9.1,45600.0,8.0503,8.0592,8.0415,8.0503,45600.0
2013-03-06 10:55:00,9.09,9.09,9.08,9.08,17600.0,8.0415,8.0415,8.0326,8.0326,17600.0
2013-03-06 11:00:00,9.08,9.09,9.07,9.07,100800.0,8.0326,8.0415,8.0238,8.0238,100800.0
2013-03-06 11:05:00,9.08,9.08,9.07,9.07,19200.0,8.0326,8.0326,8.0238,8.0238,19200.0
2013-03-06 11:10:00,9.08,9.08,9.07,9.07,15200.0,8.0326,8.0326,8.0238,8.0238,15200.0
2013-03-06 11:15:00,9.08,9.09,9.07,9.08,17600.0,8.0326,8.0415,8.0238,8.0326,17600.0
2013-03-06 11:20:00,9.08,9.08,9.07,9.08,14400.0,8.0326,8.0326,8.0238,8.0326,14400.0
2013-03-06 11:25:00,9.07,9.08,9.07,9.07,9600.0,8.0238,8.0326,8.0238,8.0238,9600.0
2013-03-06 11:30:00,9.08,9.08,9.07,9.08,24000.0,8.0326,8.0326,8.0238,8.0326,24000.0
2013-03-06 11:35:00,9.07,9.08,9.07,9.07,10400.0,8.0238,8.0326,8.0238,8.0238,10400.0
2013-03-06 11:40:00,9.07,9.07,9.07,9.07,5600.0,8.0238,8.0238,8.0238,8.0238,5600.0
2013-03-06 11:45:00,9.07,9.08,9.07,9.07,10400.0,8.0238,8.0326,8.0238,8.0238,10400.0
2013-03-06 11:50:00,9.07,9.07,9.06,9.06,20800.0,8.0238,8.0238,8.0149,8.0149,20800.0
2013-03-06 11:55:00,9.07,9.08,9.06,9.07,66400.0,8.0238,8.0326,8.0149,8.0238,66400.0
2013-03-06 12:00:00,9.07,9.08,9.07,9.07,32000.0,8.0238,8.0326,8.0238,8.0238,32000.0
2013-03-06 12:05:00,9.07,9.08,9.06,9.06,37600.0,8.0238,8.0326,8.0149,8.0149,37600.0
2013-03-06 12:10:00,9.06,9.07,9.06,9.07,20000.0,8.0149,8.0238,8.0149,8.0238,20000.0
2013-03-06 12:15:00,9.07,9.08,9.07,9.07,17600.0,8.0238,8.0326,8.0238,8.0238,17600.0
2013-03-06 12:20:00,9.07,9.07,9.07,9.07,5600.0,8.0238,8.0238,8.0238,8.0238,5600.0
2013-03-06 12:25:00,9.07,9.08,9.06,9.07,142400.0,8.0238,8.0326,8.0149,8.0238,142400.0
2013-03-06 12:30:00,9.07,9.08,9.06,9.06,53600.0,8.0238,8.0326,8.0149,8.0149,53600.0
2013-03-06 12:35:00,9.06,9.09,9.06,9.08,57600.0,8.0149,8.0415,8.0149,8.0326,57600.0
2013-03-06 12:40:00,9.08,9.09,9.07,9.08,28000.0,8.0326,8.0415,8.0238,8.0326,28000.0
2013-03-06 12:45:00,9.08,9.09,9.07,9.08,110400.0,8.0326,8.0415,8.0238,8.0326,110400.0
2013-03-06 12:50:00,9.08,9.09,9.07,9.09,75200.0,8.0326,8.0415,8.0238,8.0415,75200.0
2013-03-06 12:55:00,9.09,9.09,9.08,9.08,64800.0,8.0415,8.0415,8.0326,8.0326,64800.0
2013-03-06 13:00:00,9.08,9.09,9.07,9.08,18400.0,8.0326,8.0415,8.0238,8.0326,18400.0
2013-03-06 13:05:00,9.08,9.09,9.08,9.08,20000.0,8.0326,8.0415,8.0326,8.0326,20000.0
2013-03-06 13:10:00,9.08,9.1,9.08,9.09,42400.0,8.0326,8.0503,8.0326,8.0415,42400.0
2013-03-06 13:15:00,9.1,9.1,9.08,9.08,35200.0,8.0503,8.0503,8.0326,8.0326,35200.0
2013-03-06 13:20:00,9.09,9.09,9.08,9.08,48000.0,8.0415,8.0415,8.0326,8.0326,48000.0
2013-03-06 13:25:00,9.08,9.09,9.08,9.09,28800.0,8.0326,8.0415,8.0326,8.0415,28800.0
2013-03-06 13:30:00,9.09,9.09,9.09,9.09,12000.0,8.0415,8.0415,8.0415,8.0415,12000.0
2013-03-06 13:35:00,9.09,9.1,9.09,9.1,30400.0,8.0415,8.0503,8.0415,8.0503,30400.0
2013-03-06 13:40:00,9.09,9.1,9.09,9.09,63200.0,8.0415,8.0503,8.0415,8.0415,63200.0
2013-03-06 13:45:00,9.09,9.09,9.09,9.09,63200.0,8.0415,8.0415,8.0415,8.0415,63200.0
2013-03-06 13:50:00,9.09,9.09,9.08,9.08,23200.0,8.0415,8.0415,8.0326,8.0326,23200.0
2013-03-06 13:55:00,9.09,9.09,9.08,9.08,16800.0,8.0415,8.0415,8.0326,8.0326,16800.0
2013-03-06 14:00:00,9.09,9.09,9.08,9.09,48800.0,8.0415,8.0415,8.0326,8.0415,48800.0
2013-03-06 14:05:00,9.09,9.1,9.09,9.09,31200.0,8.0415,8.0503,8.0415,8.0415,31200.0
2013-03-06 14:10:00,9.09,9.09,9.09,9.09,5600.0,8.0415,8.0415,8.0415,8.0415,5600.0
2013-03-06 14:15:00,9.09,9.1,9.09,9.09,18400.0,8.0415,8.0503,8.0415,8.0415,18400.0
2013-03-06 14:20:00,9.09,9.1,9.09,9.1,19200.0,8.0415,8.0503,8.0415,8.0503,19200.0
2013-03-06 14:25:00,9.1,9.1,9.1,9.1,5600.0,8.0503,8.0503,8.0503,8.0503,5600.0
2013-03-06 14:30:00,9.1,9.11,9.1,9.11,54400.0,8.0503,8.0592,8.0503,8.0592,54400.0
2013-03-06 14:35:00,9.11,9.12,9.11,9.12,80800.0,8.0592,8.068,8.0592,8.068,80800.0
2013-03-06 14:40:00,9.12,9.12,9.11,9.11,42400.0,8.068,8.068,8.0592,8.0592,42400.0
2013-03-06 14:45:00,9.11,9.12,9.11,9.12,40000.0,8.0592,8.068,8.0592,8.068,40000.0
2013-03-06 14:50:00,9.11,9.13,9.11,9.11,86400.0,8.0592,8.0769,8.0592,8.0592,86400.0
2013-03-06 14:55:00,9.12,9.12,9.11,9.11,33600.0,8.068,8.068,8.0592,8.0592,33600.0
2013-03-06 15:00:00,9.11,9.13,9.11,9.12,80000.0,8.0592,8.0769,8.0592,8.068,80000.0
2013-03-06 15:05:00,9.12,9.12,9.11,9.11,30400.0,8.068,8.068,8.0592,8.0592,30400.0
2013-03-06 15:10:00,9.1,9.12,9.1,9.11,34400.0,8.0503,8.068,8.0503,8.0592,34400.0
2013-03-06 15:15:00,9.11,9.12,9.1,9.12,44000.0,8.0592,8.068,8.0503,8.068,44000.0
2013-03-06 15:20:00,9.12,9.12,9.1,9.11,37600.0,8.068,8.068,8.0503,8.0592,37600.0
2013-03-06 15:25:00,9.11,9.11,9.1,9.1,32800.0,8.0592,8.0592,8.0503,8.0503,32800.0
2013-03-06 15:30:00,9.1,9.1,9.09,9.09,77600.0,8.0503,8.0503,8.0415,8.0415,77600.0
2013-03-06 15:35:00,9.09,9.1,9.09,9.09,70400.0,8.0415,8.0503,8.0415,8.0415,70400.0
2013-03-06 15:40:00,9.09,9.1,9.09,9.09,85600.0,8.0415,8.0503,8.0415,8.0415,85600.0
2013-03-06 15:45:00,9.09,9.1,9.09,9.09,69600.0,8.0415,8.0503,8.0415,8.0415,69600.0
2013-03-06 15:50:00,9.09,9.1,9.09,9.09,103200.0,8.0415,8.0503,8.0415,8.0415,103200.0
2013-03-06 15:55:00,9.09,9.1,9.09,9.1,177600.0,8.0415,8.0503,8.0415,8.0503,177600.0
2013-03-07 09:30:00,9.1,9.11,9.07,9.1,99200.0,8.0503,8.0592,8.0238,8.0503,99200.0
2013-03-07 09:35:00,9.11,9.11,9.1,9.1,6400.0,8.0592,8.0592,8.0503,8.0503,6400.0
2013-03-07 09:40:00,9.09,9.09,9.08,9.09,39200.0,8.0415,8.0415,8.0326,8.0415,39200.0
2013-03-07 09:45:00,9.09,9.09,9.05,9.06,256800.0,8.0415,8.0415,8.0061,8.0149,256800.0
2013-03-07 09:50:00,9.08,9.1,9.06,9.09,31200.0,8.0326,8.0503,8.0149,8.0415,31200.0
2013-03-07 09:55:00,9.09,9.1,9.09,9.1,12800.0,8.0415,8.0503,8.0415,8.0503,12800.0
2013-03-07 10:00:00,9.1,9.1,9.08,9.08,25600.0,8.0503,8.0503,8.0326,8.0326,25600.0
2013-03-07 10:05:00,9.08,9.09,9.07,9.08,89600.0,8.0326,8.0415,8.0238,8.0326,89600.0
2013-03-07 10:10:00,9.08,9.08,9.06,9.07,56800.0,8.0326,8.0326,8.0149,8.0238,56800.0
2013-03-07 10:15:00,9.07,9.08,9.06,9.06,58400.0,8.0238,8.0326,8.0149,8.0149,58400.0
2013-03-07 10:20:00,9.06,9.07,9.06,9.06,74400.0,8.0149,8.0238,8.0149,8.0149,74400.0
2013-03-07 10:25:00,9.06,9.07,9.06,9.07,92000.0,8.0149,8.0238,8.0149,8.0238,92000.0
2013-03-07 10:30:00,9.06,9.08,9.06,9.08,135200.0,8.0149,8.0326,8.0149,8.0326,135200.0
2013-03-07 10:35:00,9.08,9.08,9.08,9.08,60800.0,8.0326,8.0326,8.0326,8.0326,60800.0
2013-03-07 10:40:00,9.08,9.08,9.08,9.08,98400.0,8.0326,8.0326,8.0326,8.0326,98400.0
2013-03-07 10:45:00,9.08,9.08,9.06,9.06,214400.0,8.0326,8.0326,8.0149,8.0149,214400.0
2013-03-07 10:50:00,9.06,9.06,9.06,9.06,62400.0,8.0149,8.0149,8.0149,8.0149,62400.0
2013-03-07 10:55:00,9.06,9.06,9.05,9.05,47200.0,8.0149,8.0149,8.0061,8.0061,47200.0
2013-03-07 11:00:00,9.05,9.06,9.05,9.06,52000.0,8.0061,8.0149,8.0061,8.0149,52000.0
2013-03-07 11:05:00,9.06,9.06,9.05,9.06,62400.0,8.0149,8.0149,8.0061,8.0149,62400.0
2013-03-07 11:10:00,9.06,9.06,9.05,9.05,42400.0,8.0149,8.0149,8.0061,8.0061,42400.0
2013-03-07 11:15:00,9.05,9.06,9.05,9.06,62400.0,8.0061,8.0149,8.0061,8.0149,62400.0
2013-03-07 11:20:00,9.06,9.06,9.06,9.06,46400.0,8.0149,8.0149,8.0149,8.0149,46400.0
2013-03-07 11:25:00,9.06,9.06,9.06,9.06,41600.0,8.0149,8.0149,8.0149,8.0149,41600.0
2013-03-07 11:30:00,9.06,9.06,9.06,9.06,33600.0,8.0149,8.0149,8.0149,8.0149,33600.0
2013-03-07 11:35:00,9.06,9.06,9.05,9.06,12800.0,8.0149,8.0149,8.0061,8.0149,12800.0
2013-03-07 11:40:00,9.06,9.06,9.05,9.05,38400.0,8.0149,8.0149,8.0061,8.0061,38400.0
2013-03-07 11:45:00,9.06,9.06,9.05,9.06,24000.0,8.0149,8.0149,8.0061,8.0149,24000.0
2013-03-07 11:50:00,9.06,9.06,9.06,9.06,14400.0,8.0149,8.0149,8.0149,8.0149,14400.0
2013-03-07 11:55:00,9.06,9.07,9.05,9.05,48800.0,8.0149,8.0238,8.0061,8.0061,48800.0
2013-03-07 12:00:00,9.05,9.06,9.05,9.06,39200.0,8.0061,8.0149,8.0061,8.0149,39200.0
2013-03-07 12:05:00,9.06,9.06,9.05,9.06,19200.0,8.0149,8.0149,8.0061,8.0149,19200.0
2013-03-07 12:10:00,9.06,9.06,9.05,9.05,20800.0,8.0149,8.0149,8.0061,8.0061,20800.0
2013-03-07 12:15:00,9.05,9.06,9.05,9.06,18400.0,8.0061,8.0149,8.0061,8.0149,18400.0
2013-03-07 12:20:00,9.05,9.06,9.05,9.05,10400.0,8.0061,8.0149,8.0061,8.0061,10400.0
2013-03-07 12:25:00,9.06,9.06,9.05,9.05,12800.0,8.0149,8.0149,8.0061,8.0061,12800.0
2013-03-07 12:30:00,9.06,9.06,9.06,9.06,15200.0,8.0149,8.0149,8.0149,8.0149,15200.0
2013-03-07 12:35:00,9.06,9.06,9.05,9.05,12800.0,8.0149,8.0149,8.0061,8.0061,12800.0
2013-03-07 12:40:00,9.05,9.05,9.04,9.05,20000.0,8.0061,8.0061,7.9972,8.0061,20000.0
2013-03-07 12:45:00,9.04,9.05,9.04,9.04,24000.0,7.9972,8.0061,7.9972,7.9972,24000.0
2013-03-07 12:50:00,9.05,9.05,9.04,9.05,39200.0,8.0061,8.0061,7.9972,8.0061,39200.0
2013-03-07 12:55:00,9.05,9.06,9.05,9.06,33600.0,8.0061,8.0149,8.0061,8.0149,33600.0
2013-03-07 13:00:00,9.06,9.06,9.06,9.06,9600.0,8.0149,8.0149,8.0149,8.0149,9600.0
2013-03-07 13:05:00,9.06,9.06,9.05,9.06,20000.0,8.0149,8.0149,8.0061,8.0149,20000.0
2013-03-07 13:10:00,9.06,9.06,9.06,9.06,30400.0,8.0149,8.0149,8.0149,8.0149,30400.0
2013-03-07 13:15:00,9.06,9.06,9.06,9.06,22400.0,8.0149,8.0149,8.0149,8.0149,22400.0
2013-03-07 13:20:00,9.06,9.06,9.06,9.06,33600.0,8.0149,8.0149,8.0149,8.0149,33600.0
2013-03-07 13:25:00,9.06,9.07,9.06,9.06,76800.0,8.0149,8.0238,8.0149,8.0149,76800.0
2013-03-07 13:30:00,9.06,9.06,9.06,9.06,64000.0,8.0149,8.0149,8.0149,8.0149,64000.0
2013-03-07 13:35:00,9.06,9.06,9.06,9.06,26400.0,8.0149,8.0149,8.0149,8.0149,26400.0
2013-03-07 13:40:00,9.06,9.06,9.06,9.06,30400.0,8.0149,8.0149,8.0149,8.0149,30400.0
2013-03-07 13:45:00,9.06,9.07,9.06,9.06,39200.0,8.0149,8.0238,8.0149,8.0149,39200.0
2013-03-07 13:50:00,9.06,9.07,9.06,9.06,21600.0,8.0149,8.0238,8.0149,8.0149,21600.0
2013-03-07 13:55:00,9.06,9.06,9.06,9.06,23200.0,8.0149,8.0149,8.0149,8.0149,23200.0
2013-03-07 14:00:00,9.06,9.06,9.06,9.06,36800.0,8.0149,8.0149,8.0149,8.0149,36800.0
2013-03-07 14:05:00,9.06,9.06,9.05,9.05,37600.0,8.0149,8.0149,8.0061,8.0061,37600.0
2013-03-07 14:10:00,9.05,9.05,9.04,9.05,23200.0,8.0061,8.0061,7.9972,8.0061,23200.0
2013-03-07 14:15:00,9.05,9.06,9.05,9.05,36800.0,8.0061,8.0149,8.0061,8.0061,36800.0
2013-03-07 14:20:00,9.05,9.06,9.05,9.06,57600.0,8.0061,8.0149,8.0061,8.0149,57600.0
2013-03-07 14:25:00,9.06,9.06,9.06,9.06,36000.0,8.0149,8.0149,8.0149,8.0149,36000.0
2013-03-07 14:30:00,9.06,9.06,9.06,9.06,44800.0,8.0149,8.0149,8.0149,8.0149,44800.0
2013-03-07 14:35:00,9.06,9.06,9.06,9.06,45600.0,8.0149,8.0149,8.0149,8.0149,45600.0
2013-03-07 14:40:00,9.06,9.06,9.06,9.06,30400.0,8.0149,8.0149,8.0149,8.0149,30400.0
2013-03-07 14:45:00,9.06,9.06,9.05,9.06,70400.0,8.0149,8.0149,8.0061,8.0149,70400.0
2013-03-07 14:50:00,9.06,9.06,9.05,9.05,44800.0,8.0149,8.0149,8.0061,8.0061,44800.0
2013-03-07 14:55:00,9.06,9.06,9.05,9.06,57600.0,8.0149,8.0149,8.0061,8.0149,57600.0
2013-03-07 15:00:00,9.06,9.07,9.06,9.07,59200.0,8.0149,8.0238,8.0149,8.0238,59200.0
2013-03-07 15:05:00,9.07,9.07,9.06,9.06,135200.0,8.0238,8.0238,8.0149,8.0149,135200.0
2013-03-07 15:10:00,9.06,9.07,9.06,9.06,48800.0,8.0149,8.0238,8.0149,8.0149,48800.0
2013-03-07 15:15:00,9.06,9.07,9.06,9.06,155200.0,8.0149,8.0238,8.0149,8.0149,155200.0
2013-03-07 15:20:00,9.06,9.06,9.05,9.05,54400.0,8.0149,8.0149,8.0061,8.0061,54400.0
2013-03-07 15:25:00,9.05,9.07,9.05,9.07,178400.0,8.0061,8.0238,8.0061,8.0238,178400.0
2013-03-07 15:30:00,9.06,9.08,9.06,9.08,167200.0,8.0149,8.0326,8.0149,8.0326,167200.0
2013-03-07 15:35:00,9.09,9.1,9.09,9.1,78400.0,8.0415,8.0503,8.0415,8.0503,78400.0
2013-03-07 15:40:00,9.1,9.1,9.08,9.08,114400.0,8.0503,8.0503,8.0326,8.0326,114400.0
2013-03-07 15:45:00,9.08,9.08,9.07,9.07,220800.0,8.0326,8.0326,8.0238,8.0238,220800.0
2013-03-07 15:50:00,9.07,9.07,9.07,9.07,94400.0,8.0238,8.0238,8.0238,8.0238,94400.0
2013-03-07 15:55:00,9.07,9.07,9.06,9.07,271200.0,8.0238,8.0238,8.0149,8.0238,271200.0
2013-03-08 09:30:00,9.11,9.12,9.11,9.11,62400.0,8.0592,8.068,8.0592,8.0592,62400.0
2013-03-08 09:35:00,9.12,9.15,9.12,9.15,95200.0,8.068,8.0946,8.068,8.0946,95200.0
2013-03-08 09:40:00,9.14,9.14,9.12,9.13,73600.0,8.0857,8.0857,8.068,8.0769,73600.0
2013-03-08 09:45:00,9.12,9.12,9.09,9.09,8800.0,8.068,8.068,8.0415,8.0415,8800.0
2013-03-08 09:50:00,9.09,9.12,9.09,9.1,20800.0,8.0415,8.068,8.0415,8.0503,20800.0
2013-03-08 09:55:00,9.11,9.11,9.09,9.1,68800.0,8.0592,8.0592,8.0415,8.0503,68800.0
2013-03-08 10:00:00,9.1,9.1,9.08,9.09,32800.0,8.0503,8.0503,8.0326,8.0415,32800.0
2013-03-08 10:05:00,9.08,9.09,9.07,9.09,51200.0,8.0326,8.0415,8.0238,8.0415,51200.0
2013-03-08 10:10:00,9.08,9.09,9.08,9.09,41600.0,8.0326,8.0415,8.0326,8.0415,41600.0
2013-03-08 10:15:00,9.09,9.1,9.08,9.09,38400.0,8.0415,8.0503,8.0326,8.0415,38400.0
2013-03-08 10:20:00,9.09,9.1,9.09,9.09,28000.0,8.0415,8.0503,8.0415,8.0415,28000.0
2013-03-08 10:25:00,9.09,9.11,9.09,9.1,12000.0,8.0415,8.0592,8.0415,8.0503,12000.0
2013-03-08 10:30:00,9.1,9.11,9.1,9.11,21600.0,8.0503,8.0592,8.0503,8.0592,21600.0
2013-03-08 10:35:00,9.11,9.12,9.11,9.11,19200.0,8.0592,8.068,8.0592,8.0592,19200.0
2013-03-08 10:40:00,9.12,9.12,9.12,9.12,15200.0,8.068,8.068,8.068,8.068,15200.0
2013-03-08 10:45:00,9.12,9.12,9.11,9.11,12000.0,8.068,8.068,8.0592,8.0592,12000.0
2013-03-08 10:50:00,9.11,9.11,9.1,9.11,13600.0,8.0592,8.0592,8.0503,8.0592,13600.0
2013-03-08 10:55:00,9.11,9.11,9.1,9.11,40000.0,8.0592,8.0592,8.0503,8.0592,40000.0
2013-03-08 11:00:00,9.1,9.1,9.1,9.1,3200.0,8.0503,8.0503,8.0503,8.0503,3200.0
2013-03-08 11:05:00,9.1,9.11,9.1,9.11,10400.0,8.0503,8.0592,8.0503,8.0592,10400.0
2013-03-08 11:10:00,9.11,9.11,9.1,9.11,31200.0,8.0592,8.0592,8.0503,8.0592,31200.0
2013-03-08 11:15:00,9.11,9.11,9.1,9.11,8000.0,8.0592,8.0592,8.0503,8.0592,8000.0
2013-03-08 11:20:00,9.11,9.11,9.11,9.11,10400.0,8.0592,8.0592,8.0592,8.0592,10400.0
2013-03-08 11:25:00,9.11,9.11,9.11,9.11,238400.0,8.0592,8.0592,8.0592,8.0592,238400.0
2013-03-08 11:30:00,9.11,9.12,9.11,9.11,45600.0,8.0592,8.068,8.0592,8.0592,45600.0
2013-03-08 11:35:00,9.12,9.12,9.11,9.11,516000.0,8.068,8.068,8.0592,8.0592,516000.0
2013-03-08 11:40:00,9.12,9.13,9.12,9.12,16000.0,8.068,8.0769,8.068,8.068,16000.0
2013-03-08 11:45:00,9.12,9.13,9.12,9.13,6400.0,8.068,8.0769,8.068,8.0769,6400.0
2013-03-08 11:50:00,9.13,9.13,9.13,9.13,14400.0,8.0769,8.0769,8.0769,8.0769,14400.0
2013-03-08 11:55:00,9.13,9.13,9.12,9.13,10400.0,8.0769,8.0769,8.068,8.0769,10400.0
2013-03-08 12:00:00,9.13,9.13,9.13,9.13,11200.0,8.0769,8.0769,8.0769,8.0769,11200.0
2013-03-08 12:05:00,9.13,9.14,9.13,9.13,20800.0,8.0769,8.0857,8.0769,8.0769,20800.0
2013-03-08 12:10:00,9.13,9.14,9.13,9.13,12800.0,8.0769,8.0857,8.0769,8.0769,12800.0
2013-03-08 12:15:00,9.13,9.13,9.13,9.13,3200.0,8.0769,8.0769,8.0769,8.0769,3200.0
2013-03-08 12:20:00,9.13,9.13,9.12,9.12,45600.0,8.0769,8.0769,8.068,8.068,45600.0
2013-03-08 12:25:00,9.12,9.12,9.12,9.12,4800.0,8.068,8.068,8.068,8.068,4800.0
2013-03-08 12:30:00,9.12,9.12,9.12,9.12,2400.0,8.068,8.068,8.068,8.068,2400.0
2013-03-08 12:35:00,9.12,9.12,9.12,9.12,6400.0,8.068,8.068,8.068,8.068,6400.0
2013-03-08 12:40:00,9.12,9.13,9.12,9.12,8000.0,8.068,8.0769,8.068,8.068,8000.0
2013-03-08 12:45:00,9.12,9.13,9.12,9.13,13600.0,8.068,8.0769,8.068,8.0769,13600.0
2013-03-08 12:50:00,9.13,9.13,9.12,9.12,52000.0,8.0769,8.0769,8.068,8.068,52000.0
2013-03-08 12:55:00,9.13,9.13,9.12,9.12,50400.0,8.0769,8.0769,8.068,8.068,50400.0
2013-03-08 13:00:00,9.12,9.12,9.12,9.12,21600.0,8.068,8.068,8.068,8.068,21600.0
2013-03-08 13:05:00,9.12,9.12,9.12,9.12,43200.0,8.068,8.068,8.068,8.068,43200.0
2013-03-08 13:10:00,9.13,9.13,9.13,9.13,18400.0,8.0769,8.0769,8.0769,8.0769,18400.0
2013-03-08 13:15:00,9.13,9.13,9.13,9.13,9600.0,8.0769,8.0769,8.0769,8.0769,9600.0
2013-03-08 13:20:00,9.13,9.13,9.12,9.12,26400.0,8.0769,8.0769,8.068,8.068,26400.0
2013-03-08 13:25:00,9.13,9.13,9.12,9.13,22400.0,8.0769,8.0769,8.068,8.0769,22400.0
2013-03-08 13:30:00,9.13,9.13,9.13,9.13,0.0,8.0769,8.0769,8.0769,8.0769,0.0
2013-03-08 13:35:00,9.12,9.13,9.12,9.13,28800.0,8.068,8.0769,8.068,8.0769,28800.0
2013-03-08 13:40:00,9.13,9.13,9.12,9.12,38400.0,8.0769,8.0769,8.068,8.068,38400.0
2013-03-08 13:45:00,9.12,9.13,9.12,9.13,17600.0,8.068,8.0769,8.068,8.0769,17600.0
2013-03-08 13:50:00,9.13,9.13,9.12,9.12,15200.0,8.0769,8.0769,8.068,8.068,15200.0
2013-03-08 13:55:00,9.12,9.13,9.12,9.13,26400.0,8.068,8.0769,8.068,8.0769,26400.0
2013-03-08 14:00:00,9.13,9.13,9.13,9.13,86400.0,8.0769,8.0769,8.0769,8.0769,86400.0
2013-03-08 14:05:00,9.13,9.13,9.12,9.12,10400.0,8.0769,8.0769,8.068,8.068,10400.0
2013-03-08 14:10:00,9.13,9.13,9.13,9.13,536000.0,8.0769,8.0769,8.0769,8.0769,536000.0
2013-03-08 14:15:00,9.13,9.13,9.12,9.13,64800.0,8.0769,8.0769,8.068,8.0769,64800.0
2013-03-08 14:20:00,9.12,9.13,9.12,9.13,106400.0,8.068,8.0769,8.068,8.0769,106400.0
2013-03-08 14:25:00,9.14,9.14,9.14,9.14,24000.0,8.0857,8.0857,8.0857,8.0857,24000.0
2013-03-08 14:30:00,9.14,9.14,9.14,9.14,23200.0,8.0857,8.0857,8.0857,8.0857,23200.0
2013-03-08 14:35:00,9.14,9.15,9.14,9.15,30400.0,8.0857,8.0946,8.0857,8.0946,30400.0
2013-03-08 14:40:00,9.15,9.15,9.14,9.14,27200.0,8.0946,8.0946,8.0857,8.0857,27200.0
2013-03-08 14:45:00,9.14,9.15,9.14,9.14,11200.0,8.0857,8.0946,8.0857,8.0857,11200.0
2013-03-08 14:50:00,9.14,9.15,9.14,9.15,17600.0,8.0857,8.0946,8.0857,8.0946,17600.0
2013-03-08 14:55:00,9.15,9.15,9.14,9.15,38400.0,8.0946,8.0946,8.0857,8.0946,38400.0
2013-03-08 15:00:00,9.15,9.16,9.15,9.16,18400.0,8.0946,8.1034,8.0946,8.1034,18400.0
2013-03-08 15:05:00,9.16,9.16,9.15,9.15,30400.0,8.1034,8.1034,8.0946,8.0946,30400.0
2013-03-08 15:10:00,9.15,9.16,9.15,9.16,55200.0,8.0946,8.1034,8.0946,8.1034,55200.0
2013-03-08 15:15:00,9.16,9.17,9.16,9.16,52800.0,8.1034,8.1122,8.1034,8.1034,52800.0
2013-03-08 15:20:00,9.17,9.17,9.16,9.16,34400.0,8.1122,8.1122,8.1034,8.1034,34400.0
2013-03-08 15:25:00,9.16,9.16,9.15,9.16,36800.0,8.1034,8.1034,8.0946,8.1034,36800.0
2013-03-08 15:30:00,9.16,9.16,9.15,9.16,27200.0,8.1034,8.1034,8.0946,8.1034,27200.0
2013-03-08 15:35:00,9.15,9.16,9.15,9.16,63200.0,8.0946,8.1034,8.0946,8.1034,63200.0
2013-03-08 15:40:00,9.16,9.17,9.16,9.17,20800.0,8.1034,8.1122,8.1034,8.1122,20800.0
2013-03-08 15:45:00,9.17,9.17,9.16,9.17,106400.0,8.1122,8.1122,8.1034,8.1122,106400.0
2013-03-08 15:50:00,9.17,9.17,9.17,9.17,106400.0,8.1122,8.1122,8.1122,8.1122,106400.0
2013-03-08 15:55:00,9.17,9.17,9.15,9.15,223200.0,8.1122,8.1122,8.0946,8.0946,223200.0
2013-03-11 09:30:00,9.14,9.16,9.1,9.14,81600.0,8.0973,8.115,8.0619,8.0973,81600.0
2013-03-11 09:35:00,9.14,9.17,9.14,9.16,53600.0,8.0973,8.1239,8.0973,8.115,53600.0
2013-03-11 09:40:00,9.16,9.16,9.13,9.14,21600.0,8.115,8.115,8.0885,8.0973,21600.0
2013-03-11 09:45:00,9.14,9.15,9.13,9.14,20000.0,8.0973,8.1062,8.0885,8.0973,20000.0
2013-03-11 09:50:00,9.13,9.15,9.13,9.14,14400.0,8.0885,8.1062,8.0885,8.0973,14400.0
2013-03-11 09:55:00,9.14,9.15,9.14,9.15,13600.0,8.0973,8.1062,8.0973,8.1062,13600.0
2013-03-11 10:00:00,9.15,9.15,9.14,9.15,63200.0,8.1062,8.1062,8.0973,8.1062,63200.0
2013-03-11 10:05:00,9.15,9.16,9.13,9.13,245600.0,8.1062,8.115,8.0885,8.0885,245600.0
2013-03-11 10:10:00,9.13,9.13,9.1,9.13,201600.0,8.0885,8.0885,8.0619,8.0885,201600.0
2013-03-11 10:15:00,9.12,9.13,9.11,9.12,40000.0,8.0796,8.0885,8.0707,8.0796,40000.0
2013-03-11 10:20:00,9.12,9.12,9.12,9.12,20000.0,8.0796,8.0796,8.0796,8.0796,20000.0
2013-03-11 10:25:00,9.12,9.13,9.12,9.12,17600.0,8.0796,8.0885,8.0796,8.0796,17600.0
2013-03-11 10:30:00,9.12,9.13,9.12,9.13,38400.0,8.0796,8.0885,8.0796,8.0885,38400.0
2013-03-11 10:35:00,9.12,9.13,9.12,9.12,33600.0,8.0796,8.0885,8.0796,8.0796,33600.0
2013-03-11 10:40:00,9.12,9.13,9.12,9.12,18400.0,8.0796,8.0885,8.0796,8.0796,18400.0
2013-03-11 10:45:00,9.12,9.13,9.12,9.13,13600.0,8.0796,8.0885,8.0796,8.0885,13600.0
2013-03-11 10:50:00,9.13,9.13,9.12,9.12,51200.0,8.0885,8.0885,8.0796,8.0796,51200.0
2013-03-11 10:55:00,9.12,9.12,9.12,9.12,24800.0,8.0796,8.0796,8.0796,8.0796,24800.0
2013-03-11 11:00:00,9.12,9.13,9.12,9.13,32000.0,8.0796,8.0885,8.0796,8.0885,32000.0
2013-03-11 11:05:00,9.13,9.13,9.12,9.13,114400.0,8.0885,8.0885,8.0796,8.0885,114400.0
2013-03-11 11:10:00,9.13,9.13,9.12,9.13,35200.0,8.0885,8.0885,8.0796,8.0885,35200.0
2013-03-11 11:15:00,9.13,9.13,9.12,9.13,188000.0,8.0885,8.0885,8.0796,8.0885,188000.0
2013-03-11 11:20:00,9.13,9.13,9.13,9.13,13600.0,8.0885,8.0885,8.0885,8.0885,13600.0
2013-03-11 11:25:00,9.13,9.13,9.13,9.13,53600.0,8.0885,8.0885,8.0885,8.0885,53600.0
2013-03-11 11:30:00,9.13,9.14,9.13,9.13,22400.0,8.0885,8.0973,8.0885,8.0885,22400.0
2013-03-11 11:35:00,9.13,9.13,9.13,9.13,17600.0,8.0885,8.0885,8.0885,8.0885,17600.0
2013-03-11 11:40:00,9.13,9.14,9.13,9.14,28800.0,8.0885,8.0973,8.0885,8.0973,28800.0
2013-03-11 11:45:00,9.15,9.15,9.15,9.15,27200.0,8.1062,8.1062,8.1062,8.1062,27200.0
2013-03-11 11:50:00,9.15,9.15,9.14,9.14,15200.0,8.1062,8.1062,8.0973,8.0973,15200.0
2013-03-11 11:55:00,9.14,9.14,9.14,9.14,18400.0,8.0973,8.0973,8.0973,8.0973,18400.0
2013-03-11 12:00:00,9.14,9.15,9.14,9.15,28000.0,8.0973,8.1062,8.0973,8.1062,28000.0
2013-03-11 12:05:00,9.15,9.15,9.15,9.15,10400.0,8.1062,8.1062,8.1062,8.1062,10400.0
2013-03-11 12:10:00,9.15,9.15,9.15,9.15,38400.0,8.1062,8.1062,8.1062,8.1062,38400.0
2013-03-11 12:15:00,9.15,9.15,9.15,9.15,14400.0,8.1062,8.1062,8.1062,8.1062,14400.0
2013-03-11 12:20:00,9.15,9.16,9.15,9.16,36000.0,8.1062,8.115,8.1062,8.115,36000.0
2013-03-11 12:25:00,9.16,9.16,9.15,9.15,32000.0,8.115,8.115,8.1062,8.1062,32000.0
2013-03-11 12:30:00,9.15,9.15,9.15,9.15,35200.0,8.1062,8.1062,8.1062,8.1062,35200.0
2013-03-11 12:35:00,9.15,9.15,9.15,9.15,21600.0,8.1062,8.1062,8.1062,8.1062,21600.0
2013-03-11 12:40:00,9.15,9.15,9.15,9.15,19200.0,8.1062,8.1062,8.1062,8.1062,19200.0
2013-03-11 12:45:00,9.15,9.15,9.15,9.15,18400.0,8.1062,8.1062,8.1062,8.1062,18400.0
2013-03-11 12:50:00,9.15,9.15,9.15,9.15,28000.0,8.1062,8.1062,8.1062,8.1062,28000.0
2013-03-11 12:55:00,9.15,9.16,9.15,9.16,22400.0,8.1062,8.115,8.1062,8.115,22400.0
2013-03-11 13:00:00,9.16,9.17,9.15,9.15,63200.0,8.115,8.1239,8.1062,8.1062,63200.0
2013-03-11 13:05:00,9.15,9.16,9.15,9.16,28800.0,8.1062,8.115,8.1062,8.115,28800.0
2013-03-11 13:10:00,9.16,9.16,9.15,9.15,43200.0,8.115,8.115,8.1062,8.1062,43200.0
2013-03-11 13:15:00,9.15,9.16,9.15,9.16,119200.0,8.1062,8.115,8.1062,8.115,119200.0
2013-03-11 13:20:00,9.16,9.16,9.16,9.16,92000.0,8.115,8.115,8.115,8.115,92000.0
2013-03-11 13:25:00,9.16,9.17,9.16,9.17,39200.0,8.115,8.1239,8.115,8.1239,39200.0
2013-03-11 13:30:00,9.17,9.17,9.16,9.16,24000.0,8.1239,8.1239,8.115,8.115,24000.0
2013-03-11 13:35:00,9.17,9.17,9.16,9.16,44000.0,8.1239,8.1239,8.115,8.115,44000.0
2013-03-11 13:40:00,9.16,9.16,9.15,9.15,28000.0,8.115,8.115,8.1062,8.1062,28000.0
2013-03-11 13:45:00,9.16,9.16,9.16,9.16,58400.0,8.115,8.115,8.115,8.115,58400.0
2013-03-11 13:50:00,9.16,9.16,9.15,9.16,135200.0,8.115,8.115,8.1062,8.115,135200.0
2013-03-11 13:55:00,9.16,9.16,9.16,9.16,12800.0,8.115,8.115,8.115,8.115,12800.0
2013-03-11 14:00:00,9.16,9.16,9.15,9.15,44800.0,8.115,8.115,8.1062,8.1062,44800.0
2013-03-11 14:05:00,9.15,9.15,9.14,9.15,83200.0,8.1062,8.1062,8.0973,8.1062,83200.0
2013-03-11 14:10:00,9.15,9.15,9.15,9.15,29600.0,8.1062,8.1062,8.1062,8.1062,29600.0
2013-03-11 14:15:00,9.15,9.15,9.14,9.14,43200.0,8.1062,8.1062,8.0973,8.0973,43200.0
2013-03-11 14:20:00,9.14,9.15,9.14,9.15,12800.0,8.0973,8.1062,8.0973,8.1062,12800.0
2013-03-11 14:25:00,9.15,9.15,9.15,9.15,66400.0,8.1062,8.1062,8.1062,8.1062,66400.0
2013-03-11 14:30:00,9.15,9.15,9.14,9.14,41600.0,8.1062,8.1062,8.0973,8.0973,41600.0
2013-03-11 14:35:00,9.14,9.15,9.14,9.15,11200.0,8.0973,8.1062,8.0973,8.1062,11200.0
2013-03-11 14:40:00,9.15,9.15,9.15,9.15,54400.0,8.1062,8.1062,8.1062,8.1062,54400.0
2013-03-11 14:45:00,9.15,9.17,9.15,9.16,40800.0,8.1062,8.1239,8.1062,8.115,40800.0
2013-03-11 14:50:00,9.16,9.16,9.16,9.16,54400.0,8.115,8.115,8.115,8.115,54400.0
2013-03-11 14:55:00,9.15,9.16,9.15,9.16,26400.0,8.1062,8.115,8.1062,8.115,26400.0
2013-03-11 15:00:00,9.15,9.16,9.15,9.15,94400.0,8.1062,8.115,8.1062,8.1062,94400.0
2013-03-11 15:05:00,9.15,9.15,9.15,9.15,52000.0,8.1062,8.1062,8.1062,8.1062,52000.0
2013-03-11 15:10:00,9.15,9.15,9.14,9.15,24000.0,8.1062,8.1062,8.0973,8.1062,24000.0
2013-03-11 15:15:00,9.15,9.15,9.14,9.14,44000.0,8.1062,8.1062,8.0973,8.0973,44000.0
2013-03-11 15:20:00,9.14,9.15,9.14,9.15,44800.0,8.0973,8.1062,8.0973,8.1062,44800.0
2013-03-11 15:25:00,9.15,9.15,9.14,9.14,79200.0,8.1062,8.1062,8.0973,8.0973,79200.0
2013-03-11 15:30:00,9.14,9.14,9.14,9.14,55200.0,8.0973,8.0973,8.0973,8.0973,55200.0
2013-03-11 15:35:00,9.14,9.14,9.13,9.14,59200.0,8.0973,8.0973,8.0885,8.0973,59200.0
2013-03-11 15:40:00,9.14,9.15,9.14,9.15,62400.0,8.0973,8.1062,8.0973,8.1062,62400.0
2013-03-11 15:45:00,9.15,9.15,9.14,9.15,183200.0,8.1062,8.1062,8.0973,8.1062,183200.0
2013-03-11 15:50:00,9.15,9.15,9.14,9.14,156800.0,8.1062,8.1062,8.0973,8.0973,156800.0
2013-03-11 15:55:00,9.14,9.15,9.14,9.14,428800.0,8.0973,8.1062,8.0973,8.0973,428800.0
2013-03-12 09:30:00,9.15,9.15,9.1,9.12,76000.0,8.1062,8.1062,8.0619,8.0796,76000.0
2013-03-12 09:35:00,9.13,9.14,9.11,9.11,52800.0,8.0885,8.0973,8.0707,8.0707,52800.0
2013-03-12 09:40:00,9.11,9.14,9.11,9.14,48800.0,8.0707,8.0973,8.0707,8.0973,48800.0
2013-03-12 09:45:00,9.14,9.14,9.12,9.13,69600.0,8.0973,8.0973,8.0796,8.0885,69600.0
2013-03-12 09:50:00,9.13,9.13,9.12,9.13,60800.0,8.0885,8.0885,8.0796,8.0885,60800.0
2013-03-12 09:55:00,9.13,9.14,9.13,9.13,44800.0,8.0885,8.0973,8.0885,8.0885,44800.0
2013-03-12 10:00:00,9.13,9.13,9.12,9.12,47200.0,8.0885,8.0885,8.0796,8.0796,47200.0
2013-03-12 10:05:00,9.12,9.13,9.12,9.12,36800.0,8.0796,8.0885,8.0796,8.0796,36800.0
2013-03-12 10:10:00,9.12,9.13,9.12,9.12,81600.0,8.0796,8.0885,8.0796,8.0796,81600.0
2013-03-12 10:15:00,9.12,9.12,9.11,9.11,66400.0,8.0796,8.0796,8.0707,8.0707,66400.0
2013-03-12 10:20:00,9.11,9.12,9.11,9.12,40800.0,8.0707,8.0796,8.0707,8.0796,40800.0
2013-03-12 10:25:00,9.12,9.13,9.12,9.12,61600.0,8.0796,8.0885,8.0796,8.0796,61600.0
2013-03-12 10:30:00,9.12,9.13,9.12,9.13,36800.0,8.0796,8.0885,8.0796,8.0885,36800.0
2013-03-12 10:35:00,9.13,9.13,9.12,9.12,52000.0,8.0885,8.0885,8.0796,8.0796,52000.0
2013-03-12 10:40:00,9.12,9.12,9.11,9.11,39200.0,8.0796,8.0796,8.0707,8.0707,39200.0
2013-03-12 10:45:00,9.11,9.12,9.11,9.11,41600.0,8.0707,8.0796,8.0707,8.0707,41600.0
2013-03-12 10:50:00,9.11,9.11,9.11,9.11,16800.0,8.0707,8.0707,8.0707,8.0707,16800.0
2013-03-12 10:55:00,9.11,9.11,9.1,9.1,8000.0,8.0707,8.0707,8.0619,8.0619,8000.0
2013-03-12 11:00:00,9.1,9.11,9.1,9.1,28000.0,8.0619,8.0707,8.0619,8.0619,28000.0
2013-03-12 11:05:00,9.1,9.1,9.08,9.08,23200.0,8.0619,8.0619,8.0442,8.0442,23200.0
2013-03-12 11:10:00,9.08,9.09,9.08,9.09,17600.0,8.0442,8.053,8.0442,8.053,17600.0
2013-03-12 11:15:00,9.09,9.1,9.09,9.1,17600.0,8.053,8.0619,8.053,8.0619,17600.0
2013-03-12 11:20:00,9.1,9.1,9.08,9.08,40000.0,8.0619,8.0619,8.0442,8.0442,40000.0
2013-03-12 11:25:00,9.08,9.08,9.07,9.07,28000.0,8.0442,8.0442,8.0353,8.0353,28000.0
2013-03-12 11:30:00,9.08,9.09,9.07,9.08,6400.0,8.0442,8.053,8.0353,8.0442,6400.0
2013-03-12 11:35:00,9.09,9.1,9.09,9.09,14400.0,8.053,8.0619,8.053,8.053,14400.0
2013-03-12 11:40:00,9.09,9.1,9.09,9.09,14400.0,8.053,8.0619,8.053,8.053,14400.0
2013-03-12 11:45:00,9.09,9.09,9.07,9.07,81600.0,8.053,8.053,8.0353,8.0353,81600.0
2013-03-12 11:50:00,9.08,9.08,9.07,9.07,155200.0,8.0442,8.0442,8.0353,8.0353,155200.0
2013-03-12 11:55:00,9.07,9.09,9.07,9.08,63200.0,8.0353,8.053,8.0353,8.0442,63200.0
2013-03-12 12:00:00,9.08,9.08,9.07,9.08,52000.0,8.0442,8.0442,8.0353,8.0442,52000.0
2013-03-12 12:05:00,9.08,9.08,9.07,9.08,35200.0,8.0442,8.0442,8.0353,8.0442,35200.0
2013-03-12 12:10:00,9.08,9.08,9.07,9.07,36000.0,8.0442,8.0442,8.0353,8.0353,36000.0
2013-03-12 12:15:00,9.07,9.07,9.07,9.07,53600.0,8.0353,8.0353,8.0353,8.0353,53600.0
2013-03-12 12:20:00,9.07,9.07,9.05,9.05,32800.0,8.0353,8.0353,8.0176,8.0176,32800.0
2013-03-12 12:25:00,9.05,9.06,9.03,9.04,107200.0,8.0176,8.0264,7.9999,8.0087,107200.0
2013-03-12 12:30:00,9.04,9.05,9.04,9.04,71200.0,8.0087,8.0176,8.0087,8.0087,71200.0
2013-03-12 12:35:00,9.04,9.05,9.04,9.05,20800.0,8.0087,8.0176,8.0087,8.0176,20800.0
2013-03-12 12:40:00,9.05,9.06,9.04,9.06,15200.0,8.0176,8.0264,8.0087,8.0264,15200.0
2013-03-12 12:45:00,9.05,9.06,9.05,9.06,9600.0,8.0176,8.0264,8.0176,8.0264,9600.0
2013-03-12 12:50:00,9.06,9.07,9.06,9.07,9600.0,8.0264,8.0353,8.0264,8.0353,9600.0
2013-03-12 12:55:00,9.07,9.09,9.07,9.09,41600.0,8.0353,8.053,8.0353,8.053,41600.0
2013-03-12 13:00:00,9.08,9.08,9.07,9.07,10400.0,8.0442,8.0442,8.0353,8.0353,10400.0
2013-03-12 13:05:00,9.07,9.07,9.07,9.07,2400.0,8.0353,8.0353,8.0353,8.0353,2400.0
2013-03-12 13:10:00,9.07,9.08,9.07,9.08,19200.0,8.0353,8.0442,8.0353,8.0442,19200.0
2013-03-12 13:15:00,9.08,9.08,9.08,9.08,1600.0,8.0442,8.0442,8.0442,8.0442,1600.0
2013-03-12 13:20:00,9.08,9.08,9.08,9.08,20800.0,8.0442,8.0442,8.0442,8.0442,20800.0
2013-03-12 13:25:00,9.08,9.08,9.07,9.08,9600.0,8.0442,8.0442,8.0353,8.0442,9600.0
2013-03-12 13:30:00,9.08,9.08,9.08,9.08,7200.0,8.0442,8.0442,8.0442,8.0442,7200.0
2013-03-12 13:35:00,9.08,9.08,9.08,9.08,15200.0,8.0442,8.0442,8.0442,8.0442,15200.0
2013-03-12 13:40:00,9.08,9.08,9.07,9.07,11200.0,8.0442,8.0442,8.0353,8.0353,11200.0
2013-03-12 13:45:00,9.07,9.08,9.06,9.06,51200.0,8.0353,8.0442,8.0264,8.0264,51200.0
2013-03-12 13:50:00,9.06,9.07,9.05,9.05,24000.0,8.0264,8.0353,8.0176,8.0176,24000.0
2013-03-12 13:55:00,9.06,9.06,9.05,9.05,12800.0,8.0264,8.0264,8.0176,8.0176,12800.0
2013-03-12 14:00:00,9.06,9.06,9.05,9.06,12000.0,8.0264,8.0264,8.0176,8.0264,12000.0
2013-03-12 14:05:00,9.06,9.06,9.06,9.06,20800.0,8.0264,8.0264,8.0264,8.0264,20800.0
2013-03-12 14:10:00,9.06,9.06,9.05,9.06,40800.0,8.0264,8.0264,8.0176,8.0264,40800.0
2013-03-12 14:15:00,9.06,9.06,9.06,9.06,31200.0,8.0264,8.0264,8.0264,8.0264,31200.0
2013-03-12 14:20:00,9.06,9.07,9.06,9.07,62400.0,8.0264,8.0353,8.0264,8.0353,62400.0
2013-03-12 14:25:00,9.07,9.08,9.07,9.07,49600.0,8.0353,8.0442,8.0353,8.0353,49600.0
2013-03-12 14:30:00,9.08,9.08,9.07,9.07,23200.0,8.0442,8.0442,8.0353,8.0353,23200.0
2013-03-12 14:35:00,9.07,9.07,9.07,9.07,25600.0,8.0353,8.0353,8.0353,8.0353,25600.0
2013-03-12 14:40:00,9.07,9.07,9.06,9.07,20800.0,8.0353,8.0353,8.0264,8.0353,20800.0
2013-03-12 14:45:00,9.07,9.07,9.07,9.07,24000.0,8.0353,8.0353,8.0353,8.0353,24000.0
2013-03-12 14:50:00,9.07,9.08,9.07,9.08,51200.0,8.0353,8.0442,8.0353,8.0442,51200.0
2013-03-12 14:55:00,9.08,9.08,9.08,9.08,24000.0,8.0442,8.0442,8.0442,8.0442,24000.0
2013-03-12 15:00:00,9.07,9.08,9.07,9.08,34400.0,8.0353,8.0442,8.0353,8.0442,34400.0
2013-03-12 15:05:00,9.08,9.08,9.07,9.08,58400.0,8.0442,8.0442,8.0353,8.0442,58400.0
2013-03-12 15:10:00,9.08,9.09,9.08,9.09,32000.0,8.0442,8.053,8.0442,8.053,32000.0
2013-03-12 15:15:00,9.09,9.1,9.09,9.1,13600.0,8.053,8.0619,8.053,8.0619,13600.0
2013-03-12 15:20:00,9.1,9.11,9.09,9.1,39200.0,8.0619,8.0707,8.053,8.0619,39200.0
2013-03-12 15:25:00,9.1,9.1,9.09,9.1,43200.0,8.0619,8.0619,8.053,8.0619,43200.0
2013-03-12 15:30:00,9.1,9.1,9.09,9.09,53600.0,8.0619,8.0619,8.053,8.053,53600.0
2013-03-12 15:35:00,9.09,9.1,9.09,9.1,65600.0,8.053,8.0619,8.053,8.0619,65600.0
2013-03-12 15:40:00,9.1,9.1,9.09,9.09,72800.0,8.0619,8.0619,8.053,8.053,72800.0
2013-03-12 15:45:00,9.09,9.09,9.08,9.08,135200.0,8.053,8.053,8.0442,8.0442,135200.0
2013-03-12 15:50:00,9.08,9.09,9.08,9.09,119200.0,8.0442,8.053,8.0442,8.053,119200.0
2013-03-12 15:55:00,9.09,9.1,9.08,9.09,407200.0,8.053,8.0619,8.0442,8.053,407200.0
2013-03-13 09:30:00,9.09,9.11,9.08,9.11,76000.0,8.053,8.0707,8.0442,8.0707,76000.0
2013-03-13 09:35:00,9.11,9.12,9.11,9.12,12800.0,8.0707,8.0796,8.0707,8.0796,12800.0
2013-03-13 09:40:00,9.11,9.11,9.09,9.1,94400.0,8.0707,8.0707,8.053,8.0619,94400.0
2013-03-13 09:45:00,9.1,9.11,9.1,9.1,27200.0,8.0619,8.0707,8.0619,8.0619,27200.0
2013-03-13 09:50:00,9.1,9.1,9.09,9.1,24000.0,8.0619,8.0619,8.053,8.0619,24000.0
2013-03-13 09:55:00,9.09,9.11,9.09,9.1,57600.0,8.053,8.0707,8.053,8.0619,57600.0
2013-03-13 10:00:00,9.1,9.1,9.09,9.1,37600.0,8.0619,8.0619,8.053,8.0619,37600.0
2013-03-13 10:05:00,9.09,9.1,9.09,9.1,25600.0,8.053,8.0619,8.053,8.0619,25600.0
2013-03-13 10:10:00,9.09,9.1,9.09,9.1,39200.0,8.053,8.0619,8.053,8.0619,39200.0
2013-03-13 10:15:00,9.1,9.1,9.1,9.1,51200.0,8.0619,8.0619,8.0619,8.0619,51200.0
2013-03-13 10:20:00,9.1,9.1,9.09,9.1,15200.0,8.0619,8.0619,8.053,8.0619,15200.0
2013-03-13 10:25:00,9.1,9.1,9.09,9.1,21600.0,8.0619,8.0619,8.053,8.0619,21600.0
2013-03-13 10:30:00,9.1,9.1,9.1,9.1,9600.0,8.0619,8.0619,8.0619,8.0619,9600.0
2013-03-13 10:35:00,9.1,9.11,9.1,9.11,7200.0,8.0619,8.0707,8.0619,8.0707,7200.0
2013-03-13 10:40:00,9.11,9.12,9.11,9.12,38400.0,8.0707,8.0796,8.0707,8.0796,38400.0
2013-03-13 10:45:00,9.12,9.13,9.12,9.12,28000.0,8.0796,8.0885,8.0796,8.0796,28000.0
2013-03-13 10:50:00,9.12,9.14,9.12,9.13,37600.0,8.0796,8.0973,8.0796,8.0885,37600.0
2013-03-13 10:55:00,9.13,9.13,9.13,9.13,23200.0,8.0885,8.0885,8.0885,8.0885,23200.0
2013-03-13 11:00:00,9.13,9.13,9.13,9.13,33600.0,8.0885,8.0885,8.0885,8.0885,33600.0
2013-03-13 11:05:00,9.13,9.13,9.13,9.13,10400.0,8.0885,8.0885,8.0885,8.0885,10400.0
2013-03-13 11:10:00,9.13,9.13,9.12,9.13,21600.0,8.0885,8.0885,8.0796,8.0885,21600.0
2013-03-13 11:15:00,9.13,9.14,9.13,9.14,68800.0,8.0885,8.0973,8.0885,8.0973,68800.0
2013-03-13 11:20:00,9.13,9.14,9.12,9.13,61600.0,8.0885,8.0973,8.0796,8.0885,61600.0
2013-03-13 11:25:00,9.13,9.13,9.12,9.12,47200.0,8.0885,8.0885,8.0796,8.0796,47200.0
2013-03-13 11:30:00,9.12,9.12,9.11,9.11,12800.0,8.0796,8.0796,8.0707,8.0707,12800.0
2013-03-13 11:35:00,9.12,9.12,9.11,9.11,4000.0,8.0796,8.0796,8.0707,8.0707,4000.0
2013-03-13 11:40:00,9.12,9.12,9.11,9.11,9600.0,8.0796,8.0796,8.0707,8.0707,9600.0
2013-03-13 11:45:00,9.11,9.12,9.11,9.11,116000.0,8.0707,8.0796,8.0707,8.0707,116000.0
2013-03-13 11:50:00,9.12,9.12,9.11,9.12,3200.0,8.0796,8.0796,8.0707,8.0796,3200.0
2013-03-13 11:55:00,9.12,9.12,9.11,9.11,14400.0,8.0796,8.0796,8.0707,8.0707,14400.0
2013-03-13 12:00:00,9.1,9.11,9.1,9.1,24800.0,8.0619,8.0707,8.0619,8.0619,24800.0
2013-03-13 12:05:00,9.11,9.12,9.1,9.11,24800.0,8.0707,8.0796,8.0619,8.0707,24800.0
2013-03-13 12:10:00,9.12,9.12,9.12,9.12,7200.0,8.0796,8.0796,8.0796,8.0796,7200.0
2013-03-13 12:15:00,9.12,9.13,9.12,9.13,25600.0,8.0796,8.0885,8.0796,8.0885,25600.0
2013-03-13 12:20:00,9.13,9.13,9.13,9.13,7200.0,8.0885,8.0885,8.0885,8.0885,7200.0
2013-03-13 12:25:00,9.13,9.14,9.13,9.14,13600.0,8.0885,8.0973,8.0885,8.0973,13600.0
2013-03-13 12:30:00,9.13,9.13,9.13,9.13,24800.0,8.0885,8.0885,8.0885,8.0885,24800.0
2013-03-13 12:35:00,9.13,9.14,9.13,9.13,21600.0,8.0885,8.0973,8.0885,8.0885,21600.0
2013-03-13 12:40:00,9.13,9.14,9.13,9.13,107200.0,8.0885,8.0973,8.0885,8.0885,107200.0
2013-03-13 12:45:00,9.13,9.13,9.13,9.13,16800.0,8.0885,8.0885,8.0885,8.0885,16800.0
2013-03-13 12:50:00,9.13,9.13,9.13,9.13,17600.0,8.0885,8.0885,8.0885,8.0885,17600.0
2013-03-13 12:55:00,9.13,9.13,9.13,9.13,11200.0,8.0885,8.0885,8.0885,8.0885,11200.0
2013-03-13 13:00:00,9.13,9.14,9.13,9.13,49600.0,8.0885,8.0973,8.0885,8.0885,49600.0
2013-03-13 13:05:00,9.13,9.13,9.13,9.13,10400.0,8.0885,8.0885,8.0885,8.0885,10400.0
2013-03-13 13:10:00,9.13,9.13,9.13,9.13,15200.0,8.0885,8.0885,8.0885,8.0885,15200.0
2013-03-13 13:15:00,9.13,9.13,9.13,9.13,15200.0,8.0885,8.0885,8.0885,8.0885,15200.0
2013-03-13 13:20:00,9.13,9.14,9.13,9.14,35200.0,8.0885,8.0973,8.0885,8.0973,35200.0
2013-03-13 13:25:00,9.13,9.14,9.13,9.13,13600.0,8.0885,8.0973,8.0885,8.0885,13600.0
2013-03-13 13:30:00,9.13,9.13,9.13,9.13,20000.0,8.0885,8.0885,8.0885,8.0885,20000.0
2013-03-13 13:35:00,9.13,9.14,9.13,9.14,19200.0,8.0885,8.0973,8.0885,8.0973,19200.0
2013-03-13 13:40:00,9.14,9.14,9.13,9.14,31200.0,8.0973,8.0973,8.0885,8.0973,31200.0
2013-03-13 13:45:00,9.13,9.14,9.13,9.14,27200.0,8.0885,8.0973,8.0885,8.0973,27200.0
2013-03-13 13:50:00,9.14,9.15,9.14,9.15,37600.0,8.0973,8.1062,8.0973,8.1062,37600.0
2013-03-13 13:55:00,9.15,9.15,9.14,9.15,8800.0,8.1062,8.1062,8.0973,8.1062,8800.0
2013-03-13 14:00:00,9.15,9.15,9.14,9.14,38400.0,8.1062,8.1062,8.0973,8.0973,38400.0
2013-03-13 14:05:00,9.14,9.14,9.14,9.14,10400.0,8.0973,8.0973,8.0973,8.0973,10400.0
2013-03-13 14:10:00,9.14,9.15,9.14,9.15,16000.0,8.0973,8.1062,8.0973,8.1062,16000.0
2013-03-13 14:15:00,9.14,9.15,9.14,9.14,19200.0,8.0973,8.1062,8.0973,8.0973,19200.0
2013-03-13 14:20:00,9.14,9.14,9.13,9.13,4000.0,8.0973,8.0973,8.0885,8.0885,4000.0
2013-03-13 14:25:00,9.13,9.13,9.13,9.13,25600.0,8.0885,8.0885,8.0885,8.0885,25600.0
2013-03-13 14:30:00,9.13,9.13,9.13,9.13,54400.0,8.0885,8.0885,8.0885,8.0885,54400.0
2013-03-13 14:35:00,9.13,9.13,9.13,9.13,42400.0,8.0885,8.0885,8.0885,8.0885,42400.0
2013-03-13 14:40:00,9.12,9.12,9.12,9.12,19200.0,8.0796,8.0796,8.0796,8.0796,19200.0
2013-03-13 14:45:00,9.12,9.13,9.12,9.13,7200.0,8.0796,8.0885,8.0796,8.0885,7200.0
2013-03-13 14:50:00,9.12,9.12,9.12,9.12,7200.0,8.0796,8.0796,8.0796,8.0796,7200.0
2013-03-13 14:55:00,9.12,9.12,9.12,9.12,19200.0,8.0796,8.0796,8.0796,8.0796,19200.0
2013-03-13 15:00:00,9.12,9.13,9.12,9.13,38400.0,8.0796,8.0885,8.0796,8.0885,38400.0
2013-03-13 15:05:00,9.12,9.13,9.11,9.11,24800.0,8.0796,8.0885,8.0707,8.0707,24800.0
2013-03-13 15:10:00,9.11,9.11,9.11,9.11,32000.0,8.0707,8.0707,8.0707,8.0707,32000.0
2013-03-13 15:15:00,9.12,9.12,9.12,9.12,23200.0,8.0796,8.0796,8.0796,8.0796,23200.0
2013-03-13 15:20:00,9.12,9.12,9.12,9.12,76800.0,8.0796,8.0796,8.0796,8.0796,76800.0
2013-03-13 15:25:00,9.12,9.13,9.12,9.12,72000.0,8.0796,8.0885,8.0796,8.0796,72000.0
2013-03-13 15:30:00,9.12,9.13,9.12,9.13,184000.0,8.0796,8.0885,8.0796,8.0885,184000.0
2013-03-13 15:35:00,9.13,9.13,9.12,9.12,80800.0,8.0885,8.0885,8.0796,8.0796,80800.0
2013-03-13 15:40:00,9.12,9.13,9.12,9.12,102400.0,8.0796,8.0885,8.0796,8.0796,102400.0
2013-03-13 15:45:00,9.12,9.13,9.12,9.13,199200.0,8.0796,8.0885,8.0796,8.0885,199200.0
2013-03-13 15:50:00,9.13,9.13,9.12,9.12,113600.0,8.0885,8.0885,8.0796,8.0796,113600.0
2013-03-13 15:55:00,9.13,9.13,9.11,9.11,154400.0,8.0885,8.0885,8.0707,8.0707,154400.0
2013-03-14 09:30:00,9.15,9.17,9.14,9.15,44800.0,8.1062,8.1239,8.0973,8.1062,44800.0
2013-03-14 09:35:00,9.14,9.17,9.14,9.16,28800.0,8.0973,8.1239,8.0973,8.115,28800.0
2013-03-14 09:40:00,9.17,9.17,9.15,9.15,13600.0,8.1239,8.1239,8.1062,8.1062,13600.0
2013-03-14 09:45:00,9.15,9.16,9.15,9.15,24800.0,8.1062,8.115,8.1062,8.1062,24800.0
2013-03-14 09:50:00,9.15,9.16,9.14,9.14,72000.0,8.1062,8.115,8.0973,8.0973,72000.0
2013-03-14 09:55:00,9.15,9.15,9.13,9.15,287200.0,8.1062,8.1062,8.0885,8.1062,287200.0
2013-03-14 10:00:00,9.15,9.17,9.15,9.17,92800.0,8.1062,8.1239,8.1062,8.1239,92800.0
2013-03-14 10:05:00,9.17,9.17,9.16,9.17,29600.0,8.1239,8.1239,8.115,8.1239,29600.0
2013-03-14 10:10:00,9.17,9.17,9.16,9.17,33600.0,8.1239,8.1239,8.115,8.1239,33600.0
2013-03-14 10:15:00,9.17,9.19,9.17,9.18,112800.0,8.1239,8.1416,8.1239,8.1328,112800.0
2013-03-14 10:20:00,9.18,9.19,9.17,9.19,116000.0,8.1328,8.1416,8.1239,8.1416,116000.0
2013-03-14 10:25:00,9.19,9.19,9.18,9.18,83200.0,8.1416,8.1416,8.1328,8.1328,83200.0
2013-03-14 10:30:00,9.18,9.19,9.18,9.19,20000.0,8.1328,8.1416,8.1328,8.1416,20000.0
2013-03-14 10:35:00,9.19,9.2,9.18,9.2,53600.0,8.1416,8.1505,8.1328,8.1505,53600.0
2013-03-14 10:40:00,9.2,9.2,9.19,9.2,16000.0,8.1505,8.1505,8.1416,8.1505,16000.0
2013-03-14 10:45:00,9.2,9.2,9.2,9.2,14400.0,8.1505,8.1505,8.1505,8.1505,14400.0
2013-03-14 10:50:00,9.2,9.21,9.2,9.21,28000.0,8.1505,8.1593,8.1505,8.1593,28000.0
2013-03-14 10:55:00,9.21,9.22,9.19,9.19,158400.0,8.1593,8.1682,8.1416,8.1416,158400.0
2013-03-14 11:00:00,9.19,9.19,9.18,9.18,48000.0,8.1416,8.1416,8.1328,8.1328,48000.0
2013-03-14 11:05:00,9.18,9.18,9.18,9.18,42400.0,8.1328,8.1328,8.1328,8.1328,42400.0
2013-03-14 11:10:00,9.17,9.17,9.16,9.16,7200.0,8.1239,8.1239,8.115,8.115,7200.0
2013-03-14 11:15:00,9.16,9.16,9.16,9.16,21600.0,8.115,8.115,8.115,8.115,21600.0
2013-03-14 11:20:00,9.16,9.16,9.15,9.16,42400.0,8.115,8.115,8.1062,8.115,42400.0
2013-03-14 11:25:00,9.15,9.15,9.15,9.15,10400.0,8.1062,8.1062,8.1062,8.1062,10400.0
2013-03-14 11:30:00,9.15,9.16,9.15,9.16,22400.0,8.1062,8.115,8.1062,8.115,22400.0
2013-03-14 11:35:00,9.16,9.17,9.16,9.17,28800.0,8.115,8.1239,8.115,8.1239,28800.0
2013-03-14 11:40:00,9.17,9.17,9.17,9.17,40000.0,8.1239,8.1239,8.1239,8.1239,40000.0
2013-03-14 11:45:00,9.17,9.19,9.17,9.19,105600.0,8.1239,8.1416,8.1239,8.1416,105600.0
2013-03-14 11:50:00,9.19,9.2,9.18,9.2,53600.0,8.1416,8.1505,8.1328,8.1505,53600.0
2013-03-14 11:55:00,9.2,9.2,9.18,9.18,357600.0,8.1505,8.1505,8.1328,8.1328,357600.0
2013-03-14 12:00:00,9.19,9.19,9.19,9.19,4000.0,8.1416,8.1416,8.1416,8.1416,4000.0
2013-03-14 12:05:00,9.19,9.19,9.19,9.19,3200.0,8.1416,8.1416,8.1416,8.1416,3200.0
2013-03-14 12:10:00,9.2,9.2,9.2,9.2,21600.0,8.1505,8.1505,8.1505,8.1505,21600.0
2013-03-14 12:15:00,9.19,9.2,9.19,9.2,3200.0,8.1416,8.1505,8.1416,8.1505,3200.0
2013-03-14 12:20:00,9.2,9.2,9.19,9.19,4000.0,8.1505,8.1505,8.1416,8.1416,4000.0
2013-03-14 12:25:00,9.19,9.2,9.19,9.19,4000.0,8.1416,8.1505,8.1416,8.1416,4000.0
2013-03-14 12:30:00,9.19,9.19,9.18,9.18,17600.0,8.1416,8.1416,8.1328,8.1328,17600.0
2013-03-14 12:35:00,9.18,9.18,9.17,9.17,91200.0,8.1328,8.1328,8.1239,8.1239,91200.0
2013-03-14 12:40:00,9.17,9.17,9.17,9.17,12800.0,8.1239,8.1239,8.1239,8.1239,12800.0
2013-03-14 12:45:00,9.17,9.18,9.17,9.17,91200.0,8.1239,8.1328,8.1239,8.1239,91200.0
2013-03-14 12:50:00,9.17,9.17,9.17,9.17,12000.0,8.1239,8.1239,8.1239,8.1239,12000.0
2013-03-14 12:55:00,9.17,9.18,9.17,9.18,5600.0,8.1239,8.1328,8.1239,8.1328,5600.0
2013-03-14 13:00:00,9.17,9.18,9.17,9.18,16000.0,8.1239,8.1328,8.1239,8.1328,16000.0
2013-03-14 13:05:00,9.18,9.19,9.18,9.18,12000.0,8.1328,8.1416,8.1328,8.1328,12000.0
2013-03-14 13:10:00,9.18,9.18,9.18,9.18,1600.0,8.1328,8.1328,8.1328,8.1328,1600.0
2013-03-14 13:15:00,9.18,9.18,9.17,9.17,5600.0,8.1328,8.1328,8.1239,8.1239,5600.0
2013-03-14 13:20:00,9.17,9.17,9.17,9.17,24800.0,8.1239,8.1239,8.1239,8.1239,24800.0
2013-03-14 13:25:00,9.17,9.17,9.17,9.17,20800.0,8.1239,8.1239,8.1239,8.1239,20800.0
2013-03-14 13:30:00,9.17,9.17,9.16,9.17,26400.0,8.1239,8.1239,8.115,8.1239,26400.0
2013-03-14 13:35:00,9.16,9.16,9.15,9.15,85600.0,8.115,8.115,8.1062,8.1062,85600.0
2013-03-14 13:40:00,9.15,9.15,9.14,9.14,12000.0,8.1062,8.1062,8.0973,8.0973,12000.0
2013-03-14 13:45:00,9.14,9.15,9.14,9.15,31200.0,8.0973,8.1062,8.0973,8.1062,31200.0
2013-03-14 13:50:00,9.15,9.16,9.15,9.15,44000.0,8.1062,8.115,8.1062,8.1062,44000.0
2013-03-14 13:55:00,9.15,9.15,9.14,9.14,7200.0,8.1062,8.1062,8.0973,8.0973,7200.0
2013-03-14 14:00:00,9.15,9.15,9.14,9.15,16800.0,8.1062,8.1062,8.0973,8.1062,16800.0
2013-03-14 14:05:00,9.14,9.14,9.14,9.14,12800.0,8.0973,8.0973,8.0973,8.0973,12800.0
2013-03-14 14:10:00,9.14,9.14,9.14,9.14,30400.0,8.0973,8.0973,8.0973,8.0973,30400.0
2013-03-14 14:15:00,9.14,9.14,9.13,9.14,73600.0,8.0973,8.0973,8.0885,8.0973,73600.0
2013-03-14 14:20:00,9.14,9.15,9.14,9.14,28800.0,8.0973,8.1062,8.0973,8.0973,28800.0
2013-03-14 14:25:00,9.14,9.15,9.14,9.15,8800.0,8.0973,8.1062,8.0973,8.1062,8800.0
2013-03-14 14:30:00,9.15,9.15,9.14,9.14,28800.0,8.1062,8.1062,8.0973,8.0973,28800.0
2013-03-14 14:35:00,9.14,9.14,9.13,9.14,40800.0,8.0973,8.0973,8.0885,8.0973,40800.0
2013-03-14 14:40:00,9.14,9.14,9.13,9.13,51200.0,8.0973,8.0973,8.0885,8.0885,51200.0
2013-03-14 14:45:00,9.13,9.14,9.13,9.13,45600.0,8.0885,8.0973,8.0885,8.0885,45600.0
2013-03-14 14:50:00,9.13,9.14,9.13,9.13,31200.0,8.0885,8.0973,8.0885,8.0885,31200.0
2013-03-14 14:55:00,9.14,9.15,9.14,9.15,31200.0,8.0973,8.1062,8.0973,8.1062,31200.0
2013-03-14 15:00:00,9.15,9.15,9.14,9.15,22400.0,8.1062,8.1062,8.0973,8.1062,22400.0
2013-03-14 15:05:00,9.15,9.15,9.15,9.15,19200.0,8.1062,8.1062,8.1062,8.1062,19200.0
2013-03-14 15:10:00,9.15,9.15,9.15,9.15,20800.0,8.1062,8.1062,8.1062,8.1062,20800.0
2013-03-14 15:15:00,9.15,9.15,9.15,9.15,15200.0,8.1062,8.1062,8.1062,8.1062,15200.0
2013-03-14 15:20:00,9.15,9.15,9.15,9.15,16800.0,8.1062,8.1062,8.1062,8.1062,16800.0
2013-03-14 15:25:00,9.15,9.15,9.15,9.15,24000.0,8.1062,8.1062,8.1062,8.1062,24000.0
2013-03-14 15:30:00,9.15,9.15,9.15,9.15,105600.0,8.1062,8.1062,8.1062,8.1062,105600.0
2013-03-14 15:35:00,9.15,9.15,9.14,9.15,64000.0,8.1062,8.1062,8.0973,8.1062,64000.0
2013-03-14 15:40:00,9.15,9.16,9.15,9.15,60000.0,8.1062,8.115,8.1062,8.1062,60000.0
2013-03-14 15:45:00,9.15,9.16,9.15,9.16,170400.0,8.1062,8.115,8.1062,8.115,170400.0
2013-03-14 15:50:00,9.16,9.17,9.16,9.17,115200.0,8.115,8.1239,8.115,8.1239,115200.0
2013-03-14 15:55:00,9.17,9.17,9.15,9.16,339200.0,8.1239,8.1239,8.1062,8.115,339200.0
2013-03-15 09:30:00,9.12,9.13,9.09,9.1,1594400.0,8.0796,8.0885,8.053,8.0619,1594400.0
2013-03-15 09:35:00,9.1,9.13,9.05,9.05,83200.0,8.0619,8.0885,8.0176,8.0176,83200.0
2013-03-15 09:40:00,9.05,9.09,9.05,9.09,57600.0,8.0176,8.053,8.0176,8.053,57600.0
2013-03-15 09:45:00,9.08,9.11,9.08,9.11,44000.0,8.0442,8.0707,8.0442,8.0707,44000.0
2013-03-15 09:50:00,9.11,9.11,9.09,9.1,16800.0,8.0707,8.0707,8.053,8.0619,16800.0
2013-03-15 09:55:00,9.09,9.09,9.06,9.07,60000.0,8.053,8.053,8.0264,8.0353,60000.0
2013-03-15 10:00:00,9.07,9.07,9.05,9.06,56000.0,8.0353,8.0353,8.0176,8.0264,56000.0
2013-03-15 10:05:00,9.05,9.06,9.05,9.05,31200.0,8.0176,8.0264,8.0176,8.0176,31200.0
2013-03-15 10:10:00,9.05,9.06,9.04,9.04,36000.0,8.0176,8.0264,8.0087,8.0087,36000.0
2013-03-15 10:15:00,9.04,9.04,9.03,9.04,46400.0,8.0087,8.0087,7.9999,8.0087,46400.0
2013-03-15 10:20:00,9.05,9.05,9.03,9.03,13600.0,8.0176,8.0176,7.9999,7.9999,13600.0
2013-03-15 10:25:00,9.04,9.05,9.04,9.05,16800.0,8.0087,8.0176,8.0087,8.0176,16800.0
2013-03-15 10:30:00,9.05,9.05,9.04,9.05,49600.0,8.0176,8.0176,8.0087,8.0176,49600.0
2013-03-15 10:35:00,9.05,9.06,9.05,9.06,14400.0,8.0176,8.0264,8.0176,8.0264,14400.0
2013-03-15 10:40:00,9.06,9.06,9.06,9.06,24000.0,8.0264,8.0264,8.0264,8.0264,24000.0
2013-03-15 10:45:00,9.06,9.06,9.04,9.05,36000.0,8.0264,8.0264,8.0087,8.0176,36000.0
2013-03-15 10:50:00,9.05,9.05,9.04,9.05,19200.0,8.0176,8.0176,8.0087,8.0176,19200.0
2013-03-15 10:55:00,9.05,9.05,9.04,9.05,23200.0,8.0176,8.0176,8.0087,8.0176,23200.0
2013-03-15 11:00:00,9.05,9.05,9.04,9.05,51200.0,8.0176,8.0176,8.0087,8.0176,51200.0
2013-03-15 11:05:00,9.05,9.05,9.05,9.05,272800.0,8.0176,8.0176,8.0176,8.0176,272800.0
2013-03-15 11:10:00,9.05,9.05,9.05,9.05,54400.0,8.0176,8.0176,8.0176,8.0176,54400.0
2013-03-15 11:15:00,9.04,9.06,9.04,9.06,31200.0,8.0087,8.0264,8.0087,8.0264,31200.0
2013-03-15 11:20:00,9.06,9.06,9.05,9.05,48000.0,8.0264,8.0264,8.0176,8.0176,48000.0
2013-03-15 11:25:00,9.05,9.06,9.05,9.06,44000.0,8.0176,8.0264,8.0176,8.0264,44000.0
2013-03-15 11:30:00,9.06,9.06,9.06,9.06,16000.0,8.0264,8.0264,8.0264,8.0264,16000.0
2013-03-15 11:35:00,9.06,9.06,9.06,9.06,28000.0,8.0264,8.0264,8.0264,8.0264,28000.0
2013-03-15 11:40:00,9.06,9.06,9.05,9.06,9600.0,8.0264,8.0264,8.0176,8.0264,9600.0
2013-03-15 11:45:00,9.05,9.06,9.05,9.05,21600.0,8.0176,8.0264,8.0176,8.0176,21600.0
2013-03-15 11:50:00,9.05,9.05,9.05,9.05,33600.0,8.0176,8.0176,8.0176,8.0176,33600.0
2013-03-15 11:55:00,9.04,9.04,9.04,9.04,19200.0,8.0087,8.0087,8.0087,8.0087,19200.0
2013-03-15 12:00:00,9.04,9.04,9.04,9.04,25600.0,8.0087,8.0087,8.0087,8.0087,25600.0
2013-03-15 12:05:00,9.04,9.04,9.04,9.04,23200.0,8.0087,8.0087,8.0087,8.0087,23200.0
2013-03-15 12:10:00,9.04,9.04,9.04,9.04,23200.0,8.0087,8.0087,8.0087,8.0087,23200.0
2013-03-15 12:15:00,9.04,9.04,9.03,9.04,54400.0,8.0087,8.0087,7.9999,8.0087,54400.0
2013-03-15 12:20:00,9.04,9.04,9.03,9.04,36800.0,8.0087,8.0087,7.9999,8.0087,36800.0
2013-03-15 12:25:00,9.04,9.04,9.04,9.04,13600.0,8.0087,8.0087,8.0087,8.0087,13600.0
2013-03-15 12:30:00,9.04,9.04,9.03,9.04,15200.0,8.0087,8.0087,7.9999,8.0087,15200.0
2013-03-15 12:35:00,9.04,9.04,9.04,9.04,20800.0,8.0087,8.0087,8.0087,8.0087,20800.0
2013-03-15 12:40:00,9.04,9.05,9.04,9.05,16800.0,8.0087,8.0176,8.0087,8.0176,16800.0
2013-03-15 12:45:00,9.05,9.05,9.04,9.04,36800.0,8.0176,8.0176,8.0087,8.0087,36800.0
2013-03-15 12:50:00,9.04,9.04,9.04,9.04,20800.0,8.0087,8.0087,8.0087,8.0087,20800.0
2013-03-15 12:55:00,9.04,9.04,9.03,9.03,30400.0,8.0087,8.0087,7.9999,7.9999,30400.0
2013-03-15 13:00:00,9.03,9.03,9.03,9.03,40800.0,7.9999,7.9999,7.9999,7.9999,40800.0
2013-03-15 13:05:00,9.03,9.03,9.03,9.03,35200.0,7.9999,7.9999,7.9999,7.9999,35200.0
2013-03-15 13:10:00,9.03,9.03,9.02,9.03,14400.0,7.9999,7.9999,7.991,7.9999,14400.0
2013-03-15 13:15:00,9.03,9.03,9.02,9.02,18400.0,7.9999,7.9999,7.991,7.991,18400.0
2013-03-15 13:20:00,9.02,9.02,9.02,9.02,20800.0,7.991,7.991,7.991,7.991,20800.0
2013-03-15 13:25:00,9.02,9.03,9.02,9.02,17600.0,7.991,7.9999,7.991,7.991,17600.0
2013-03-15 13:30:00,9.02,9.02,9.02,9.02,38400.0,7.991,7.991,7.991,7.991,38400.0
2013-03-15 13:35:00,9.02,9.02,9.02,9.02,8800.0,7.991,7.991,7.991,7.991,8800.0
2013-03-15 13:40:00,9.02,9.02,9.02,9.02,58400.0,7.991,7.991,7.991,7.991,58400.0
2013-03-15 13:45:00,9.02,9.02,9.02,9.02,24000.0,7.991,7.991,7.991,7.991,24000.0
2013-03-15 13:50:00,9.02,9.03,9.02,9.03,20000.0,7.991,7.9999,7.991,7.9999,20000.0
2013-03-15 13:55:00,9.03,9.03,9.03,9.03,28000.0,7.9999,7.9999,7.9999,7.9999,28000.0
2013-03-15 14:00:00,9.03,9.04,9.03,9.04,64000.0,7.9999,8.0087,7.9999,8.0087,64000.0
2013-03-15 14:05:00,9.04,9.04,9.03,9.03,44000.0,8.0087,8.0087,7.9999,7.9999,44000.0
2013-03-15 14:10:00,9.03,9.03,9.03,9.03,8000.0,7.9999,7.9999,7.9999,7.9999,8000.0
2013-03-15 14:15:00,9.03,9.03,9.03,9.03,30400.0,7.9999,7.9999,7.9999,7.9999,30400.0
2013-03-15 14:20:00,9.03,9.03,9.02,9.03,26400.0,7.9999,7.9999,7.991,7.9999,26400.0
2013-03-15 14:25:00,9.03,9.03,9.02,9.02,44800.0,7.9999,7.9999,7.991,7.991,44800.0
2013-03-15 14:30:00,9.02,9.03,9.02,9.02,26400.0,7.991,7.9999,7.991,7.991,26400.0
2013-03-15 14:35:00,9.03,9.03,9.02,9.02,96800.0,7.9999,7.9999,7.991,7.991,96800.0
2013-03-15 14:40:00,9.02,9.02,9.01,9.02,42400.0,7.991,7.991,7.9821,7.991,42400.0
2013-03-15 14:45:00,9.02,9.02,9.01,9.01,9600.0,7.991,7.991,7.9821,7.9821,9600.0
2013-03-15 14:50:00,9.01,9.02,9.01,9.02,64000.0,7.9821,7.991,7.9821,7.991,64000.0
2013-03-15 14:55:00,9.02,9.02,9.02,9.02,12800.0,7.991,7.991,7.991,7.991,12800.0
2013-03-15 15:00:00,9.02,9.03,9.02,9.03,56000.0,7.991,7.9999,7.991,7.9999,56000.0
2013-03-15 15:05:00,9.04,9.04,9.04,9.04,42400.0,8.0087,8.0087,8.0087,8.0087,42400.0
2013-03-15 15:10:00,9.04,9.05,9.04,9.05,38400.0,8.0087,8.0176,8.0087,8.0176,38400.0
2013-03-15 15:15:00,9.04,9.05,9.04,9.04,24800.0,8.0087,8.0176,8.0087,8.0087,24800.0
2013-03-15 15:20:00,9.04,9.05,9.04,9.04,107200.0,8.0087,8.0176,8.0087,8.0087,107200.0
2013-03-15 15:25:00,9.04,9.05,9.04,9.05,47200.0,8.0087,8.0176,8.0087,8.0176,47200.0
2013-03-15 15:30:00,9.05,9.05,9.05,9.05,63200.0,8.0176,8.0176,8.0176,8.0176,63200.0
2013-03-15 15:35:00,9.05,9.06,9.05,9.05,60800.0,8.0176,8.0264,8.0176,8.0176,60800.0
2013-03-15 15:40:00,9.05,9.06,9.05,9.06,37600.0,8.0176,8.0264,8.0176,8.0264,37600.0
2013-03-15 15:45:00,9.06,9.06,9.05,9.05,106400.0,8.0264,8.0264,8.0176,8.0176,106400.0
2013-03-15 15:50:00,9.05,9.06,9.04,9.05,149600.0,8.0176,8.0264,8.0087,8.0176,149600.0
2013-03-15 15:55:00,9.04,9.05,9.04,9.05,330400.0,8.0087,8.0176,8.0087,8.0176,330400.0
2013-03-18 09:30:00,8.97,8.99,8.96,8.99,77600.0,7.9467,7.9644,7.9378,7.9644,77600.0
2013-03-18 09:35:00,8.97,8.99,8.96,8.98,20000.0,7.9467,7.9644,7.9378,7.9556,20000.0
2013-03-18 09:40:00,8.98,8.99,8.97,8.98,16800.0,7.9556,7.9644,7.9467,7.9556,16800.0
2013-03-18 09:45:00,8.99,8.99,8.98,8.99,30400.0,7.9644,7.9644,7.9556,7.9644,30400.0
2013-03-18 09:50:00,8.99,8.99,8.98,8.99,37600.0,7.9644,7.9644,7.9556,7.9644,37600.0
2013-03-18 09:55:00,8.99,9.0,8.99,9.0,20000.0,7.9644,7.9733,7.9644,7.9733,20000.0
2013-03-18 10:00:00,8.99,9.02,8.98,8.98,116000.0,7.9644,7.991,7.9556,7.9556,116000.0
2013-03-18 10:05:00,8.98,8.98,8.97,8.97,22400.0,7.9556,7.9556,7.9467,7.9467,22400.0
2013-03-18 10:10:00,8.97,8.98,8.97,8.98,17600.0,7.9467,7.9556,7.9467,7.9556,17600.0
2013-03-18 10:15:00,8.99,8.99,8.98,8.99,148000.0,7.9644,7.9644,7.9556,7.9644,148000.0
2013-03-18 10:20:00,8.99,9.0,8.99,8.99,44000.0,7.9644,7.9733,7.9644,7.9644,44000.0
2013-03-18 10:25:00,8.99,9.01,8.99,9.01,97600.0,7.9644,7.9821,7.9644,7.9821,97600.0
2013-03-18 10:30:00,9.01,9.02,8.98,8.99,104000.0,7.9821,7.991,7.9556,7.9644,104000.0
2013-03-18 10:35:00,8.99,9.0,8.98,8.98,17600.0,7.9644,7.9733,7.9556,7.9556,17600.0
2013-03-18 10:40:00,8.98,8.99,8.98,8.98,12000.0,7.9556,7.9644,7.9556,7.9556,12000.0
2013-03-18 10:45:00,8.98,8.98,8.97,8.98,75200.0,7.9556,7.9556,7.9467,7.9556,75200.0
2013-03-18 10:50:00,8.98,8.98,8.98,8.98,13600.0,7.9556,7.9556,7.9556,7.9556,13600.0
2013-03-18 10:55:00,8.98,8.99,8.98,8.98,11200.0,7.9556,7.9644,7.9556,7.9556,11200.0
2013-03-18 11:00:00,8.98,8.98,8.97,8.98,17600.0,7.9556,7.9556,7.9467,7.9556,17600.0
2013-03-18 11:05:00,8.99,8.99,8.98,8.99,28800.0,7.9644,7.9644,7.9556,7.9644,28800.0
2013-03-18 11:10:00,9.0,9.01,9.0,9.01,15200.0,7.9733,7.9821,7.9733,7.9821,15200.0
2013-03-18 11:15:00,9.01,9.02,9.01,9.02,27200.0,7.9821,7.991,7.9821,7.991,27200.0
2013-03-18 11:20:00,9.02,9.03,9.02,9.03,4800.0,7.991,7.9999,7.991,7.9999,4800.0
2013-03-18 11:25:00,9.03,9.03,9.02,9.02,24000.0,7.9999,7.9999,7.991,7.991,24000.0
2013-03-18 11:30:00,9.02,9.02,9.02,9.02,12000.0,7.991,7.991,7.991,7.991,12000.0
2013-03-18 11:35:00,9.01,9.02,9.01,9.02,16000.0,7.9821,7.991,7.9821,7.991,16000.0
2013-03-18 11:40:00,9.02,9.02,9.01,9.01,12800.0,7.991,7.991,7.9821,7.9821,12800.0
2013-03-18 11:45:00,9.02,9.02,9.01,9.02,32000.0,7.991,7.991,7.9821,7.991,32000.0
2013-03-18 11:50:00,9.02,9.03,9.02,9.03,12800.0,7.991,7.9999,7.991,7.9999,12800.0
2013-03-18 11:55:00,9.04,9.04,9.03,9.03,1600.0,8.0087,8.0087,7.9999,7.9999,1600.0
2013-03-18 12:00:00,9.04,9.06,9.04,9.04,66400.0,8.0087,8.0264,8.0087,8.0087,66400.0
2013-03-18 12:05:00,9.04,9.05,9.04,9.05,12000.0,8.0087,8.0176,8.0087,8.0176,12000.0
2013-03-18 12:10:00,9.05,9.06,9.05,9.05,20000.0,8.0176,8.0264,8.0176,8.0176,20000.0
2013-03-18 12:15:00,9.05,9.05,9.04,9.05,63200.0,8.0176,8.0176,8.0087,8.0176,63200.0
2013-03-18 12:20:00,9.05,9.05,9.04,9.05,20000.0,8.0176,8.0176,8.0087,8.0176,20000.0
2013-03-18 12:25:00,9.05,9.05,9.04,9.04,51200.0,8.0176,8.0176,8.0087,8.0087,51200.0
2013-03-18 12:30:00,9.04,9.05,9.04,9.04,24000.0,8.0087,8.0176,8.0087,8.0087,24000.0
2013-03-18 12:35:00,9.04,9.05,9.04,9.04,10400.0,8.0087,8.0176,8.0087,8.0087,10400.0
2013-03-18 12:40:00,9.04,9.04,9.03,9.03,13600.0,8.0087,8.0087,7.9999,7.9999,13600.0
2013-03-18 12:45:00,9.03,9.04,9.03,9.03,8800.0,7.9999,8.0087,7.9999,7.9999,8800.0
2013-03-18 12:50:00,9.03,9.04,9.03,9.04,22400.0,7.9999,8.0087,7.9999,8.0087,22400.0
2013-03-18 12:55:00,9.04,9.04,9.04,9.04,16000.0,8.0087,8.0087,8.0087,8.0087,16000.0
2013-03-18 13:00:00,9.04,9.04,9.04,9.04,13600.0,8.0087,8.0087,8.0087,8.0087,13600.0
2013-03-18 13:05:00,9.04,9.05,9.04,9.05,4800.0,8.0087,8.0176,8.0087,8.0176,4800.0
2013-03-18 13:10:00,9.05,9.06,9.05,9.06,15200.0,8.0176,8.0264,8.0176,8.0264,15200.0
2013-03-18 13:15:00,9.06,9.06,9.06,9.06,36000.0,8.0264,8.0264,8.0264,8.0264,36000.0
2013-03-18 13:20:00,9.06,9.06,9.05,9.06,18400.0,8.0264,8.0264,8.0176,8.0264,18400.0
2013-03-18 13:25:00,9.06,9.06,9.05,9.05,24800.0,8.0264,8.0264,8.0176,8.0176,24800.0
2013-03-18 13:30:00,9.05,9.05,9.04,9.04,20800.0,8.0176,8.0176,8.0087,8.0087,20800.0
2013-03-18 13:35:00,9.04,9.05,9.04,9.05,23200.0,8.0087,8.0176,8.0087,8.0176,23200.0
2013-03-18 13:40:00,9.05,9.05,9.04,9.04,20000.0,8.0176,8.0176,8.0087,8.0087,20000.0
2013-03-18 13:45:00,9.05,9.05,9.04,9.05,17600.0,8.0176,8.0176,8.0087,8.0176,17600.0
2013-03-18 13:50:00,9.05,9.05,9.04,9.05,63200.0,8.0176,8.0176,8.0087,8.0176,63200.0
2013-03-18 13:55:00,9.05,9.06,9.04,9.05,37600.0,8.0176,8.0264,8.0087,8.0176,37600.0
2013-03-18 14:00:00,9.04,9.05,9.04,9.04,41600.0,8.0087,8.0176,8.0087,8.0087,41600.0
2013-03-18 14:05:00,9.05,9.06,9.05,9.06,14400.0,8.0176,8.0264,8.0176,8.0264,14400.0
2013-03-18 14:10:00,9.06,9.06,9.05,9.06,23200.0,8.0264,8.0264,8.0176,8.0264,23200.0
2013-03-18 14:15:00,9.06,9.07,9.06,9.07,25600.0,8.0264,8.0353,8.0264,8.0353,25600.0
2013-03-18 14:20:00,9.07,9.08,9.06,9.08,35200.0,8.0353,8.0442,8.0264,8.0442,35200.0
2013-03-18 14:25:00,9.08,9.08,9.07,9.08,28800.0,8.0442,8.0442,8.0353,8.0442,28800.0
2013-03-18 14:30:00,9.08,9.08,9.06,9.06,31200.0,8.0442,8.0442,8.0264,8.0264,31200.0
2013-03-18 14:35:00,9.06,9.07,9.06,9.06,27200.0,8.0264,8.0353,8.0264,8.0264,27200.0
2013-03-18 14:40:00,9.06,9.07,9.06,9.06,27200.0,8.0264,8.0353,8.0264,8.0264,27200.0
2013-03-18 14:45:00,9.07,9.07,9.06,9.06,33600.0,8.0353,8.0353,8.0264,8.0264,33600.0
2013-03-18 14:50:00,9.07,9.07,9.06,9.06,28000.0,8.0353,8.0353,8.0264,8.0264,28000.0
2013-03-18 14:55:00,9.06,9.06,9.05,9.05,48000.0,8.0264,8.0264,8.0176,8.0176,48000.0
2013-03-18 15:00:00,9.05,9.05,9.04,9.05,45600.0,8.0176,8.0176,8.0087,8.0176,45600.0
2013-03-18 15:05:00,9.04,9.05,9.04,9.05,38400.0,8.0087,8.0176,8.0087,8.0176,38400.0
2013-03-18 15:10:00,9.05,9.06,9.05,9.06,67200.0,8.0176,8.0264,8.0176,8.0264,67200.0
2013-03-18 15:15:00,9.06,9.06,9.04,9.05,175200.0,8.0264,8.0264,8.0087,8.0176,175200.0
2013-03-18 15:20:00,9.05,9.06,9.05,9.05,300000.0,8.0176,8.0264,8.0176,8.0176,300000.0
2013-03-18 15:25:00,9.05,9.06,9.04,9.05,176800.0,8.0176,8.0264,8.0087,8.0176,176800.0
2013-03-18 15:30:00,9.05,9.05,9.04,9.04,128800.0,8.0176,8.0176,8.0087,8.0087,128800.0
2013-03-18 15:35:00,9.04,9.05,9.04,9.05,232000.0,8.0087,8.0176,8.0087,8.0176,232000.0
2013-03-18 15:40:00,9.05,9.05,9.04,9.05,338400.0,8.0176,8.0176,8.0087,8.0176,338400.0
2013-03-18 15:45:00,9.05,9.06,9.05,9.06,158400.0,8.0176,8.0264,8.0176,8.0264,158400.0
2013-03-18 15:50:00,9.06,9.06,9.04,9.05,130400.0,8.0264,8.0264,8.0087,8.0176,130400.0
2013-03-18 15:55:00,9.05,9.06,9.05,9.06,275200.0,8.0176,8.0264,8.0176,8.0264,275200.0
2013-03-19 09:30:00,9.1,9.1,9.09,9.09,47200.0,8.0619,8.0619,8.053,8.053,47200.0
2013-03-19 09:35:00,9.09,9.09,9.09,9.09,12800.0,8.053,8.053,8.053,8.053,12800.0
2013-03-19 09:40:00,9.08,9.09,9.08,9.09,25600.0,8.0442,8.053,8.0442,8.053,25600.0
2013-03-19 09:45:00,9.09,9.11,9.09,9.11,18400.0,8.053,8.0707,8.053,8.0707,18400.0
2013-03-19 09:50:00,9.11,9.12,9.11,9.11,50400.0,8.0707,8.0796,8.0707,8.0707,50400.0
2013-03-19 09:55:00,9.11,9.12,9.1,9.12,23200.0,8.0707,8.0796,8.0619,8.0796,23200.0
2013-03-19 10:00:00,9.12,9.12,9.12,9.12,19200.0,8.0796,8.0796,8.0796,8.0796,19200.0
2013-03-19 10:05:00,9.12,9.12,9.1,9.1,46400.0,8.0796,8.0796,8.0619,8.0619,46400.0
2013-03-19 10:10:00,9.1,9.1,9.1,9.1,800.0,8.0619,8.0619,8.0619,8.0619,800.0
2013-03-19 10:15:00,9.11,9.12,9.11,9.12,10400.0,8.0707,8.0796,8.0707,8.0796,10400.0
2013-03-19 10:20:00,9.12,9.12,9.09,9.09,156000.0,8.0796,8.0796,8.053,8.053,156000.0
2013-03-19 10:25:00,9.09,9.09,9.07,9.08,53600.0,8.053,8.053,8.0353,8.0442,53600.0
2013-03-19 10:30:00,9.07,9.08,9.07,9.07,39200.0,8.0353,8.0442,8.0353,8.0353,39200.0
2013-03-19 10:35:00,9.07,9.09,9.07,9.09,26400.0,8.0353,8.053,8.0353,8.053,26400.0
2013-03-19 10:40:00,9.09,9.1,9.09,9.1,15200.0,8.053,8.0619,8.053,8.0619,15200.0
2013-03-19 10:45:00,9.1,9.1,9.08,9.08,262400.0,8.0619,8.0619,8.0442,8.0442,262400.0
2013-03-19 10:50:00,9.08,9.1,9.08,9.09,65600.0,8.0442,8.0619,8.0442,8.053,65600.0
2013-03-19 10:55:00,9.09,9.09,9.07,9.08,26400.0,8.053,8.053,8.0353,8.0442,26400.0
2013-03-19 11:00:00,9.08,9.08,9.07,9.08,20800.0,8.0442,8.0442,8.0353,8.0442,20800.0
2013-03-19 11:05:00,9.08,9.08,9.07,9.08,15200.0,8.0442,8.0442,8.0353,8.0442,15200.0
2013-03-19 11:10:00,9.08,9.08,9.07,9.08,19200.0,8.0442,8.0442,8.0353,8.0442,19200.0
2013-03-19 11:15:00,9.08,9.09,9.08,9.09,10400.0,8.0442,8.053,8.0442,8.053,10400.0
2013-03-19 11:20:00,9.09,9.09,9.09,9.09,28000.0,8.053,8.053,8.053,8.053,28000.0
2013-03-19 11:25:00,9.09,9.09,9.08,9.08,36800.0,8.053,8.053,8.0442,8.0442,36800.0
2013-03-19 11:30:00,9.08,9.09,9.08,9.08,36000.0,8.0442,8.053,8.0442,8.0442,36000.0
2013-03-19 11:35:00,9.08,9.08,9.07,9.07,48000.0,8.0442,8.0442,8.0353,8.0353,48000.0
2013-03-19 11:40:00,9.07,9.07,9.06,9.06,76000.0,8.0353,8.0353,8.0264,8.0264,76000.0
2013-03-19 11:45:00,9.06,9.06,9.03,9.03,44800.0,8.0264,8.0264,7.9999,7.9999,44800.0
2013-03-19 11:50:00,9.03,9.03,9.01,9.02,40000.0,7.9999,7.9999,7.9821,7.991,40000.0
2013-03-19 11:55:00,9.02,9.02,8.99,9.0,43200.0,7.991,7.991,7.9644,7.9733,43200.0
2013-03-19 12:00:00,9.0,9.01,9.0,9.01,27200.0,7.9733,7.9821,7.9733,7.9821,27200.0
2013-03-19 12:05:00,9.01,9.01,9.0,9.0,29600.0,7.9821,7.9821,7.9733,7.9733,29600.0
2013-03-19 12:10:00,9.0,9.0,8.99,8.99,25600.0,7.9733,7.9733,7.9644,7.9644,25600.0
2013-03-19 12:15:00,8.99,9.0,8.99,9.0,16000.0,7.9644,7.9733,7.9644,7.9733,16000.0
2013-03-19 12:20:00,9.0,9.02,8.99,9.02,16800.0,7.9733,7.991,7.9644,7.991,16800.0
2013-03-19 12:25:00,9.02,9.03,9.01,9.03,25600.0,7.991,7.9999,7.9821,7.9999,25600.0
2013-03-19 12:30:00,9.02,9.02,9.01,9.01,23200.0,7.991,7.991,7.9821,7.9821,23200.0
2013-03-19 12:35:00,9.02,9.03,9.02,9.03,10400.0,7.991,7.9999,7.991,7.9999,10400.0
2013-03-19 12:40:00,9.03,9.04,9.03,9.03,19200.0,7.9999,8.0087,7.9999,7.9999,19200.0
2013-03-19 12:45:00,9.03,9.03,9.03,9.03,24000.0,7.9999,7.9999,7.9999,7.9999,24000.0
2013-03-19 12:50:00,9.03,9.03,9.02,9.02,76800.0,7.9999,7.9999,7.991,7.991,76800.0
2013-03-19 12:55:00,9.02,9.03,9.02,9.03,48000.0,7.991,7.9999,7.991,7.9999,48000.0
2013-03-19 13:00:00,9.03,9.03,9.03,9.03,28800.0,7.9999,7.9999,7.9999,7.9999,28800.0
2013-03-19 13:05:00,9.03,9.04,9.03,9.03,55200.0,7.9999,8.0087,7.9999,7.9999,55200.0
2013-03-19 13:10:00,9.04,9.04,9.03,9.03,63200.0,8.0087,8.0087,7.9999,7.9999,63200.0
2013-03-19 13:15:00,9.03,9.03,9.02,9.02,93600.0,7.9999,7.9999,7.991,7.991,93600.0
2013-03-19 13:20:00,9.02,9.02,9.0,9.01,28000.0,7.991,7.991,7.9733,7.9821,28000.0
2013-03-19 13:25:00,9.01,9.03,9.01,9.02,104800.0,7.9821,7.9999,7.9821,7.991,104800.0
2013-03-19 13:30:00,9.02,9.03,9.01,9.02,308000.0,7.991,7.9999,7.9821,7.991,308000.0
2013-03-19 13:35:00,9.02,9.02,9.01,9.01,242400.0,7.991,7.991,7.9821,7.9821,242400.0
2013-03-19 13:40:00,9.01,9.02,9.01,9.02,170400.0,7.9821,7.991,7.9821,7.991,170400.0
2013-03-19 13:45:00,9.02,9.02,9.01,9.02,60800.0,7.991,7.991,7.9821,7.991,60800.0
2013-03-19 13:50:00,9.02,9.02,9.0,9.0,102400.0,7.991,7.991,7.9733,7.9733,102400.0
2013-03-19 13:55:00,9.0,9.01,9.0,9.01,172800.0,7.9733,7.9821,7.9733,7.9821,172800.0
2013-03-19 14:00:00,9.01,9.01,9.01,9.01,100800.0,7.9821,7.9821,7.9821,7.9821,100800.0
2013-03-19 14:05:00,9.01,9.02,9.01,9.01,158400.0,7.9821,7.991,7.9821,7.9821,158400.0
2013-03-19 14:10:00,9.01,9.01,9.01,9.01,20000.0,7.9821,7.9821,7.9821,7.9821,20000.0
2013-03-19 14:15:00,9.01,9.01,8.99,8.99,37600.0,7.9821,7.9821,7.9644,7.9644,37600.0
2013-03-19 14:20:00,8.99,9.0,8.99,9.0,70400.0,7.9644,7.9733,7.9644,7.9733,70400.0
2013-03-19 14:25:00,9.0,9.01,9.0,9.0,49600.0,7.9733,7.9821,7.9733,7.9733,49600.0
2013-03-19 14:30:00,9.0,9.02,9.0,9.01,70400.0,7.9733,7.991,7.9733,7.9821,70400.0
2013-03-19 14:35:00,9.02,9.02,9.01,9.02,36000.0,7.991,7.991,7.9821,7.991,36000.0
2013-03-19 14:40:00,9.02,9.02,9.01,9.01,74400.0,7.991,7.991,7.9821,7.9821,74400.0
2013-03-19 14:45:00,9.01,9.02,9.01,9.01,97600.0,7.9821,7.991,7.9821,7.9821,97600.0
2013-03-19 14:50:00,9.01,9.02,9.0,9.01,23200.0,7.9821,7.991,7.9733,7.9821,23200.0
2013-03-19 14:55:00,9.01,9.01,9.0,9.0,22400.0,7.9821,7.9821,7.9733,7.9733,22400.0
2013-03-19 15:00:00,9.01,9.01,9.01,9.01,28000.0,7.9821,7.9821,7.9821,7.9821,28000.0
2013-03-19 15:05:00,9.0,9.01,8.99,9.01,47200.0,7.9733,7.9821,7.9644,7.9821,47200.0
2013-03-19 15:10:00,9.01,9.04,9.01,9.04,201600.0,7.9821,8.0087,7.9821,8.0087,201600.0
2013-03-19 15:15:00,9.04,9.05,9.02,9.02,57600.0,8.0087,8.0176,7.991,7.991,57600.0
2013-03-19 15:20:00,9.02,9.02,9.01,9.01,42400.0,7.991,7.991,7.9821,7.9821,42400.0
2013-03-19 15:25:00,9.01,9.02,9.01,9.01,83200.0,7.9821,7.991,7.9821,7.9821,83200.0
2013-03-19 15:30:00,9.01,9.01,9.0,9.01,81600.0,7.9821,7.9821,7.9733,7.9821,81600.0
2013-03-19 15:35:00,9.01,9.03,9.01,9.03,68800.0,7.9821,7.9999,7.9821,7.9999,68800.0
2013-03-19 15:40:00,9.03,9.03,9.02,9.02,76000.0,7.9999,7.9999,7.991,7.991,76000.0
2013-03-19 15:45:00,9.02,9.03,9.02,9.03,101600.0,7.991,7.9999,7.991,7.9999,101600.0
2013-03-19 15:50:00,9.03,9.05,9.03,9.05,101600.0,7.9999,8.0176,7.9999,8.0176,101600.0
2013-03-19 15:55:00,9.05,9.05,9.04,9.05,184000.0,8.0176,8.0176,8.0087,8.0176,184000.0
2013-03-20 09:30:00,9.12,9.13,9.11,9.11,54400.0,8.0796,8.0885,8.0707,8.0707,54400.0
2013-03-20 09:35:00,9.12,9.12,9.11,9.12,24000.0,8.0796,8.0796,8.0707,8.0796,24000.0
2013-03-20 09:40:00,9.12,9.12,9.11,9.11,12000.0,8.0796,8.0796,8.0707,8.0707,12000.0
2013-03-20 09:45:00,9.11,9.12,9.1,9.11,28800.0,8.0707,8.0796,8.0619,8.0707,28800.0
2013-03-20 09:50:00,9.11,9.11,9.09,9.09,12800.0,8.0707,8.0707,8.053,8.053,12800.0
2013-03-20 09:55:00,9.1,9.1,9.09,9.09,34400.0,8.0619,8.0619,8.053,8.053,34400.0
2013-03-20 10:00:00,9.09,9.11,9.08,9.1,45600.0,8.053,8.0707,8.0442,8.0619,45600.0
2013-03-20 10:05:00,9.1,9.1,9.09,9.1,16800.0,8.0619,8.0619,8.053,8.0619,16800.0
2013-03-20 10:10:00,9.1,9.13,9.1,9.12,140000.0,8.0619,8.0885,8.0619,8.0796,140000.0
2013-03-20 10:15:00,9.12,9.13,9.11,9.12,20000.0,8.0796,8.0885,8.0707,8.0796,20000.0
2013-03-20 10:20:00,9.12,9.12,9.09,9.09,30400.0,8.0796,8.0796,8.053,8.053,30400.0
2013-03-20 10:25:00,9.09,9.1,9.09,9.09,36000.0,8.053,8.0619,8.053,8.053,36000.0
2013-03-20 10:30:00,9.09,9.09,9.08,9.08,18400.0,8.053,8.053,8.0442,8.0442,18400.0
2013-03-20 10:35:00,9.09,9.1,9.08,9.08,70400.0,8.053,8.0619,8.0442,8.0442,70400.0
2013-03-20 10:40:00,9.08,9.09,9.08,9.09,26400.0,8.0442,8.053,8.0442,8.053,26400.0
2013-03-20 10:45:00,9.09,9.1,9.08,9.1,16800.0,8.053,8.0619,8.0442,8.0619,16800.0
2013-03-20 10:50:00,9.1,9.11,9.09,9.11,20800.0,8.0619,8.0707,8.053,8.0707,20800.0
2013-03-20 10:55:00,9.12,9.12,9.12,9.12,36000.0,8.0796,8.0796,8.0796,8.0796,36000.0
2013-03-20 11:00:00,9.12,9.13,9.12,9.12,36800.0,8.0796,8.0885,8.0796,8.0796,36800.0
2013-03-20 11:05:00,9.12,9.12,9.11,9.12,27200.0,8.0796,8.0796,8.0707,8.0796,27200.0
2013-03-20 11:10:00,9.12,9.12,9.12,9.12,26400.0,8.0796,8.0796,8.0796,8.0796,26400.0
2013-03-20 11:15:00,9.12,9.12,9.11,9.11,8000.0,8.0796,8.0796,8.0707,8.0707,8000.0
2013-03-20 11:20:00,9.11,9.12,9.11,9.12,12000.0,8.0707,8.0796,8.0707,8.0796,12000.0
2013-03-20 11:25:00,9.12,9.12,9.12,9.12,21600.0,8.0796,8.0796,8.0796,8.0796,21600.0
2013-03-20 11:30:00,9.12,9.13,9.12,9.12,16800.0,8.0796,8.0885,8.0796,8.0796,16800.0
2013-03-20 11:35:00,9.12,9.13,9.12,9.13,51200.0,8.0796,8.0885,8.0796,8.0885,51200.0
2013-03-20 11:40:00,9.13,9.13,9.13,9.13,60800.0,8.0885,8.0885,8.0885,8.0885,60800.0
2013-03-20 11:45:00,9.13,9.13,9.12,9.13,78400.0,8.0885,8.0885,8.0796,8.0885,78400.0
2013-03-20 11:50:00,9.13,9.13,9.12,9.13,24800.0,8.0885,8.0885,8.0796,8.0885,24800.0
2013-03-20 11:55:00,9.13,9.13,9.12,9.12,9600.0,8.0885,8.0885,8.0796,8.0796,9600.0
2013-03-20 12:00:00,9.12,9.12,9.12,9.12,13600.0,8.0796,8.0796,8.0796,8.0796,13600.0
2013-03-20 12:05:00,9.12,9.12,9.11,9.12,24000.0,8.0796,8.0796,8.0707,8.0796,24000.0
2013-03-20 12:10:00,9.12,9.12,9.12,9.12,12800.0,8.0796,8.0796,8.0796,8.0796,12800.0
2013-03-20 12:15:00,9.13,9.13,9.11,9.11,19200.0,8.0885,8.0885,8.0707,8.0707,19200.0
2013-03-20 12:20:00,9.12,9.12,9.12,9.12,12800.0,8.0796,8.0796,8.0796,8.0796,12800.0
2013-03-20 12:25:00,9.12,9.13,9.12,9.13,14400.0,8.0796,8.0885,8.0796,8.0885,14400.0
2013-03-20 12:30:00,9.13,9.13,9.13,9.13,39200.0,8.0885,8.0885,8.0885,8.0885,39200.0
2013-03-20 12:35:00,9.13,9.13,9.13,9.13,8000.0,8.0885,8.0885,8.0885,8.0885,8000.0
2013-03-20 12:40:00,9.13,9.13,9.12,9.13,10400.0,8.0885,8.0885,8.0796,8.0885,10400.0
2013-03-20 12:45:00,9.13,9.15,9.13,9.13,28800.0,8.0885,8.1062,8.0885,8.0885,28800.0
2013-03-20 12:50:00,9.13,9.14,9.13,9.13,15200.0,8.0885,8.0973,8.0885,8.0885,15200.0
2013-03-20 12:55:00,9.13,9.14,9.13,9.14,4800.0,8.0885,8.0973,8.0885,8.0973,4800.0
2013-03-20 13:00:00,9.14,9.14,9.14,9.14,12800.0,8.0973,8.0973,8.0973,8.0973,12800.0
2013-03-20 13:05:00,9.14,9.14,9.13,9.14,17600.0,8.0973,8.0973,8.0885,8.0973,17600.0
2013-03-20 13:10:00,9.14,9.14,9.13,9.14,7200.0,8.0973,8.0973,8.0885,8.0973,7200.0
2013-03-20 13:15:00,9.14,9.14,9.13,9.13,19200.0,8.0973,8.0973,8.0885,8.0885,19200.0
2013-03-20 13:20:00,9.13,9.14,9.13,9.14,12800.0,8.0885,8.0973,8.0885,8.0973,12800.0
2013-03-20 13:25:00,9.14,9.14,9.14,9.14,8800.0,8.0973,8.0973,8.0973,8.0973,8800.0
2013-03-20 13:30:00,9.13,9.13,9.13,9.13,4000.0,8.0885,8.0885,8.0885,8.0885,4000.0
2013-03-20 13:35:00,9.13,9.13,9.13,9.13,16000.0,8.0885,8.0885,8.0885,8.0885,16000.0
2013-03-20 13:40:00,9.13,9.14,9.13,9.14,17600.0,8.0885,8.0973,8.0885,8.0973,17600.0
2013-03-20 13:45:00,9.13,9.14,9.13,9.14,4800.0,8.0885,8.0973,8.0885,8.0973,4800.0
2013-03-20 13:50:00,9.13,9.14,9.13,9.13,18400.0,8.0885,8.0973,8.0885,8.0885,18400.0
2013-03-20 13:55:00,9.13,9.13,9.12,9.13,25600.0,8.0885,8.0885,8.0796,8.0885,25600.0
2013-03-20 14:00:00,9.13,9.14,9.12,9.13,49600.0,8.0885,8.0973,8.0796,8.0885,49600.0
2013-03-20 14:05:00,9.13,9.15,9.13,9.13,29600.0,8.0885,8.1062,8.0885,8.0885,29600.0
2013-03-20 14:10:00,9.13,9.14,9.13,9.14,20800.0,8.0885,8.0973,8.0885,8.0973,20800.0
2013-03-20 14:15:00,9.14,9.15,9.14,9.15,19200.0,8.0973,8.1062,8.0973,8.1062,19200.0
2013-03-20 14:20:00,9.15,9.17,9.14,9.17,104000.0,8.1062,8.1239,8.0973,8.1239,104000.0
2013-03-20 14:25:00,9.17,9.17,9.15,9.16,49600.0,8.1239,8.1239,8.1062,8.115,49600.0
2013-03-20 14:30:00,9.16,9.17,9.16,9.16,38400.0,8.115,8.1239,8.115,8.115,38400.0
2013-03-20 14:35:00,9.16,9.16,9.15,9.16,20000.0,8.115,8.115,8.1062,8.115,20000.0
2013-03-20 14:40:00,9.16,9.17,9.16,9.16,30400.0,8.115,8.1239,8.115,8.115,30400.0
2013-03-20 14:45:00,9.16,9.17,9.16,9.16,29600.0,8.115,8.1239,8.115,8.115,29600.0
2013-03-20 14:50:00,9.16,9.16,9.16,9.16,27200.0,8.115,8.115,8.115,8.115,27200.0
2013-03-20 14:55:00,9.16,9.16,9.15,9.16,31200.0,8.115,8.115,8.1062,8.115,31200.0
2013-03-20 15:00:00,9.15,9.16,9.13,9.13,100800.0,8.1062,8.115,8.0885,8.0885,100800.0
2013-03-20 15:05:00,9.13,9.15,9.13,9.15,47200.0,8.0885,8.1062,8.0885,8.1062,47200.0
2013-03-20 15:10:00,9.15,9.15,9.15,9.15,52000.0,8.1062,8.1062,8.1062,8.1062,52000.0
2013-03-20 15:15:00,9.14,9.15,9.14,9.15,75200.0,8.0973,8.1062,8.0973,8.1062,75200.0
2013-03-20 15:20:00,9.15,9.15,9.14,9.14,72000.0,8.1062,8.1062,8.0973,8.0973,72000.0
2013-03-20 15:25:00,9.14,9.14,9.14,9.14,56000.0,8.0973,8.0973,8.0973,8.0973,56000.0
2013-03-20 15:30:00,9.14,9.14,9.13,9.14,77600.0,8.0973,8.0973,8.0885,8.0973,77600.0
2013-03-20 15:35:00,9.14,9.14,9.14,9.14,64800.0,8.0973,8.0973,8.0973,8.0973,64800.0
2013-03-20 15:40:00,9.14,9.16,9.14,9.16,86400.0,8.0973,8.115,8.0973,8.115,86400.0
2013-03-20 15:45:00,9.17,9.17,9.16,9.16,180800.0,8.1239,8.1239,8.115,8.115,180800.0
2013-03-20 15:50:00,9.16,9.16,9.14,9.15,138400.0,8.115,8.115,8.0973,8.1062,138400.0
2013-03-20 15:55:00,9.15,9.15,9.14,9.15,465600.0,8.1062,8.1062,8.0973,8.1062,465600.0
2013-03-21 09:30:00,9.04,9.09,8.92,9.08,74400.0,8.0087,8.053,7.9024,8.0442,74400.0
2013-03-21 09:35:00,9.08,9.12,9.08,9.12,21600.0,8.0442,8.0796,8.0442,8.0796,21600.0
2013-03-21 09:40:00,9.1,9.11,9.1,9.1,10400.0,8.0619,8.0707,8.0619,8.0619,10400.0
2013-03-21 09:45:00,9.1,9.11,9.09,9.09,36800.0,8.0619,8.0707,8.053,8.053,36800.0
2013-03-21 09:50:00,9.1,9.1,9.1,9.1,8800.0,8.0619,8.0619,8.0619,8.0619,8800.0
2013-03-21 09:55:00,9.09,9.1,9.09,9.1,10400.0,8.053,8.0619,8.053,8.0619,10400.0
2013-03-21 10:00:00,9.1,9.11,9.09,9.1,13600.0,8.0619,8.0707,8.053,8.0619,13600.0
2013-03-21 10:05:00,9.09,9.1,9.08,9.09,22400.0,8.053,8.0619,8.0442,8.053,22400.0
2013-03-21 10:10:00,9.09,9.1,9.08,9.09,61600.0,8.053,8.0619,8.0442,8.053,61600.0
2013-03-21 10:15:00,9.08,9.09,9.06,9.06,35200.0,8.0442,8.053,8.0264,8.0264,35200.0
2013-03-21 10:20:00,9.06,9.08,9.05,9.07,81600.0,8.0264,8.0442,8.0176,8.0353,81600.0
2013-03-21 10:25:00,9.07,9.09,9.06,9.09,83200.0,8.0353,8.053,8.0264,8.053,83200.0
2013-03-21 10:30:00,9.09,9.12,9.08,9.12,194400.0,8.053,8.0796,8.0442,8.0796,194400.0
2013-03-21 10:35:00,9.12,9.12,9.09,9.09,48000.0,8.0796,8.0796,8.053,8.053,48000.0
2013-03-21 10:40:00,9.09,9.11,9.09,9.1,20800.0,8.053,8.0707,8.053,8.0619,20800.0
2013-03-21 10:45:00,9.09,9.1,9.09,9.09,8000.0,8.053,8.0619,8.053,8.053,8000.0
2013-03-21 10:50:00,9.09,9.09,9.08,9.08,22400.0,8.053,8.053,8.0442,8.0442,22400.0
2013-03-21 10:55:00,9.08,9.08,9.07,9.08,16800.0,8.0442,8.0442,8.0353,8.0442,16800.0
2013-03-21 11:00:00,9.08,9.08,9.07,9.08,8800.0,8.0442,8.0442,8.0353,8.0442,8800.0
2013-03-21 11:05:00,9.08,9.09,9.08,9.09,18400.0,8.0442,8.053,8.0442,8.053,18400.0
2013-03-21 11:10:00,9.08,9.09,9.07,9.07,51200.0,8.0442,8.053,8.0353,8.0353,51200.0
2013-03-21 11:15:00,9.07,9.1,9.07,9.1,35200.0,8.0353,8.0619,8.0353,8.0619,35200.0
2013-03-21 11:20:00,9.1,9.1,9.09,9.09,92000.0,8.0619,8.0619,8.053,8.053,92000.0
2013-03-21 11:25:00,9.1,9.1,9.1,9.1,118400.0,8.0619,8.0619,8.0619,8.0619,118400.0
2013-03-21 11:30:00,9.1,9.11,9.1,9.11,24000.0,8.0619,8.0707,8.0619,8.0707,24000.0
2013-03-21 11:35:00,9.11,9.12,9.11,9.12,13600.0,8.0707,8.0796,8.0707,8.0796,13600.0
2013-03-21 11:40:00,9.12,9.13,9.12,9.13,12000.0,8.0796,8.0885,8.0796,8.0885,12000.0
2013-03-21 11:45:00,9.13,9.13,9.12,9.12,18400.0,8.0885,8.0885,8.0796,8.0796,18400.0
2013-03-21 11:50:00,9.13,9.13,9.12,9.12,37600.0,8.0885,8.0885,8.0796,8.0796,37600.0
2013-03-21 11:55:00,9.12,9.13,9.12,9.13,32000.0,8.0796,8.0885,8.0796,8.0885,32000.0
2013-03-21 12:00:00,9.12,9.13,9.12,9.13,22400.0,8.0796,8.0885,8.0796,8.0885,22400.0
2013-03-21 12:05:00,9.13,9.13,9.12,9.13,37600.0,8.0885,8.0885,8.0796,8.0885,37600.0
2013-03-21 12:10:00,9.13,9.13,9.12,9.13,16000.0,8.0885,8.0885,8.0796,8.0885,16000.0
2013-03-21 12:15:00,9.13,9.13,9.12,9.13,43200.0,8.0885,8.0885,8.0796,8.0885,43200.0
2013-03-21 12:20:00,9.13,9.13,9.13,9.13,5600.0,8.0885,8.0885,8.0885,8.0885,5600.0
2013-03-21 12:25:00,9.13,9.13,9.12,9.13,39200.0,8.0885,8.0885,8.0796,8.0885,39200.0
2013-03-21 12:30:00,9.12,9.13,9.12,9.13,28000.0,8.0796,8.0885,8.0796,8.0885,28000.0
2013-03-21 12:35:00,9.13,9.13,9.13,9.13,16800.0,8.0885,8.0885,8.0885,8.0885,16800.0
2013-03-21 12:40:00,9.13,9.14,9.13,9.14,27200.0,8.0885,8.0973,8.0885,8.0973,27200.0
2013-03-21 12:45:00,9.13,9.15,9.13,9.15,52800.0,8.0885,8.1062,8.0885,8.1062,52800.0
2013-03-21 12:50:00,9.15,9.15,9.15,9.15,82400.0,8.1062,8.1062,8.1062,8.1062,82400.0
2013-03-21 12:55:00,9.15,9.17,9.15,9.16,71200.0,8.1062,8.1239,8.1062,8.115,71200.0
2013-03-21 13:00:00,9.16,9.16,9.15,9.16,44000.0,8.115,8.115,8.1062,8.115,44000.0
2013-03-21 13:05:00,9.16,9.16,9.15,9.16,26400.0,8.115,8.115,8.1062,8.115,26400.0
2013-03-21 13:10:00,9.15,9.15,9.15,9.15,60000.0,8.1062,8.1062,8.1062,8.1062,60000.0
2013-03-21 13:15:00,9.15,9.15,9.13,9.13,24000.0,8.1062,8.1062,8.0885,8.0885,24000.0
2013-03-21 13:20:00,9.13,9.13,9.13,9.13,42400.0,8.0885,8.0885,8.0885,8.0885,42400.0
2013-03-21 13:25:00,9.13,9.13,9.12,9.12,61600.0,8.0885,8.0885,8.0796,8.0796,61600.0
2013-03-21 13:30:00,9.13,9.13,9.12,9.12,91200.0,8.0885,8.0885,8.0796,8.0796,91200.0
2013-03-21 13:35:00,9.12,9.12,9.12,9.12,24000.0,8.0796,8.0796,8.0796,8.0796,24000.0
2013-03-21 13:40:00,9.12,9.12,9.11,9.11,56000.0,8.0796,8.0796,8.0707,8.0707,56000.0
2013-03-21 13:45:00,9.11,9.11,9.1,9.11,35200.0,8.0707,8.0707,8.0619,8.0707,35200.0
2013-03-21 13:50:00,9.11,9.11,9.1,9.1,24800.0,8.0707,8.0707,8.0619,8.0619,24800.0
2013-03-21 13:55:00,9.1,9.11,9.1,9.11,72800.0,8.0619,8.0707,8.0619,8.0707,72800.0
2013-03-21 14:00:00,9.11,9.11,9.09,9.1,124800.0,8.0707,8.0707,8.053,8.0619,124800.0
2013-03-21 14:05:00,9.1,9.1,9.09,9.1,89600.0,8.0619,8.0619,8.053,8.0619,89600.0
2013-03-21 14:10:00,9.1,9.12,9.1,9.12,84800.0,8.0619,8.0796,8.0619,8.0796,84800.0
2013-03-21 14:15:00,9.12,9.13,9.11,9.13,42400.0,8.0796,8.0885,8.0707,8.0885,42400.0
2013-03-21 14:20:00,9.13,9.13,9.12,9.12,48800.0,8.0885,8.0885,8.0796,8.0796,48800.0
2013-03-21 14:25:00,9.12,9.13,9.12,9.13,36000.0,8.0796,8.0885,8.0796,8.0885,36000.0
2013-03-21 14:30:00,9.13,9.13,9.12,9.13,38400.0,8.0885,8.0885,8.0796,8.0885,38400.0
2013-03-21 14:35:00,9.13,9.14,9.13,9.13,56000.0,8.0885,8.0973,8.0885,8.0885,56000.0
2013-03-21 14:40:00,9.13,9.14,9.13,9.13,24000.0,8.0885,8.0973,8.0885,8.0885,24000.0
2013-03-21 14:45:00,9.14,9.14,9.13,9.13,44800.0,8.0973,8.0973,8.0885,8.0885,44800.0
2013-03-21 14:50:00,9.13,9.13,9.13,9.13,39200.0,8.0885,8.0885,8.0885,8.0885,39200.0
2013-03-21 14:55:00,9.13,9.13,9.1,9.13,156000.0,8.0885,8.0885,8.0619,8.0885,156000.0
2013-03-21 15:00:00,9.13,9.14,9.12,9.13,44000.0,8.0885,8.0973,8.0796,8.0885,44000.0
2013-03-21 15:05:00,9.13,9.13,9.12,9.13,38400.0,8.0885,8.0885,8.0796,8.0885,38400.0
2013-03-21 15:10:00,9.12,9.13,9.12,9.13,75200.0,8.0796,8.0885,8.0796,8.0885,75200.0
2013-03-21 15:15:00,9.13,9.13,9.11,9.11,25600.0,8.0885,8.0885,8.0707,8.0707,25600.0
2013-03-21 15:20:00,9.11,9.12,9.1,9.11,50400.0,8.0707,8.0796,8.0619,8.0707,50400.0
2013-03-21 15:25:00,9.11,9.13,9.11,9.13,60800.0,8.0707,8.0885,8.0707,8.0885,60800.0
2013-03-21 15:30:00,9.13,9.13,9.13,9.13,97600.0,8.0885,8.0885,8.0885,8.0885,97600.0
2013-03-21 15:35:00,9.13,9.13,9.12,9.12,71200.0,8.0885,8.0885,8.0796,8.0796,71200.0
2013-03-21 15:40:00,9.12,9.12,9.12,9.12,81600.0,8.0796,8.0796,8.0796,8.0796,81600.0
2013-03-21 15:45:00,9.12,9.12,9.11,9.12,223200.0,8.0796,8.0796,8.0707,8.0796,223200.0
2013-03-21 15:50:00,9.11,9.12,9.1,9.11,168000.0,8.0707,8.0796,8.0619,8.0707,168000.0
2013-03-21 15:55:00,9.11,9.11,9.09,9.09,293600.0,8.0707,8.0707,8.053,8.053,293600.0
2013-03-22 09:30:00,8.95,9.13,8.91,9.12,68800.0,7.929,8.0885,7.8936,8.0796,68800.0
2013-03-22 09:35:00,9.12,9.12,9.09,9.1,50400.0,8.0796,8.0796,8.053,8.0619,50400.0
2013-03-22 09:40:00,9.1,9.11,9.1,9.11,46400.0,8.0619,8.0707,8.0619,8.0707,46400.0
2013-03-22 09:45:00,9.11,9.12,9.11,9.12,84000.0,8.0707,8.0796,8.0707,8.0796,84000.0
2013-03-22 09:50:00,9.11,9.13,9.11,9.13,26400.0,8.0707,8.0885,8.0707,8.0885,26400.0
2013-03-22 09:55:00,9.12,9.15,9.12,9.15,88000.0,8.0796,8.1062,8.0796,8.1062,88000.0
2013-03-22 10:00:00,9.15,9.15,9.13,9.13,33600.0,8.1062,8.1062,8.0885,8.0885,33600.0
2013-03-22 10:05:00,9.12,9.13,9.12,9.13,27200.0,8.0796,8.0885,8.0796,8.0885,27200.0
2013-03-22 10:10:00,9.13,9.14,9.12,9.13,161600.0,8.0885,8.0973,8.0796,8.0885,161600.0
2013-03-22 10:15:00,9.13,9.13,9.12,9.13,28800.0,8.0885,8.0885,8.0796,8.0885,28800.0
2013-03-22 10:20:00,9.13,9.13,9.12,9.13,40000.0,8.0885,8.0885,8.0796,8.0885,40000.0
2013-03-22 10:25:00,9.13,9.13,9.12,9.12,28000.0,8.0885,8.0885,8.0796,8.0796,28000.0
2013-03-22 10:30:00,9.12,9.12,9.1,9.12,85600.0,8.0796,8.0796,8.0619,8.0796,85600.0
2013-03-22 10:35:00,9.12,9.13,9.11,9.13,26400.0,8.0796,8.0885,8.0707,8.0885,26400.0
2013-03-22 10:40:00,9.12,9.13,9.12,9.12,14400.0,8.0796,8.0885,8.0796,8.0796,14400.0
2013-03-22 10:45:00,9.12,9.13,9.1,9.11,25600.0,8.0796,8.0885,8.0619,8.0707,25600.0
2013-03-22 10:50:00,9.1,9.11,9.1,9.1,10400.0,8.0619,8.0707,8.0619,8.0619,10400.0
2013-03-22 10:55:00,9.11,9.11,9.09,9.1,61600.0,8.0707,8.0707,8.053,8.0619,61600.0
2013-03-22 11:00:00,9.1,9.1,9.1,9.1,47200.0,8.0619,8.0619,8.0619,8.0619,47200.0
2013-03-22 11:05:00,9.1,9.1,9.09,9.09,26400.0,8.0619,8.0619,8.053,8.053,26400.0
2013-03-22 11:10:00,9.1,9.1,9.08,9.08,30400.0,8.0619,8.0619,8.0442,8.0442,30400.0
2013-03-22 11:15:00,9.08,9.09,9.08,9.09,66400.0,8.0442,8.053,8.0442,8.053,66400.0
2013-03-22 11:20:00,9.09,9.1,9.09,9.1,35200.0,8.053,8.0619,8.053,8.0619,35200.0
2013-03-22 11:25:00,9.09,9.09,9.08,9.09,31200.0,8.053,8.053,8.0442,8.053,31200.0
2013-03-22 11:30:00,9.09,9.09,9.08,9.08,28000.0,8.053,8.053,8.0442,8.0442,28000.0
2013-03-22 11:35:00,9.08,9.08,9.07,9.07,69600.0,8.0442,8.0442,8.0353,8.0353,69600.0
2013-03-22 11:40:00,9.07,9.07,9.06,9.07,15200.0,8.0353,8.0353,8.0264,8.0353,15200.0
2013-03-22 11:45:00,9.07,9.08,9.07,9.07,108800.0,8.0353,8.0442,8.0353,8.0353,108800.0
2013-03-22 11:50:00,9.07,9.07,9.07,9.07,12800.0,8.0353,8.0353,8.0353,8.0353,12800.0
2013-03-22 11:55:00,9.07,9.08,9.07,9.07,12800.0,8.0353,8.0442,8.0353,8.0353,12800.0
2013-03-22 12:00:00,9.07,9.08,9.07,9.08,4800.0,8.0353,8.0442,8.0353,8.0442,4800.0
2013-03-22 12:05:00,9.07,9.07,9.07,9.07,2400.0,8.0353,8.0353,8.0353,8.0353,2400.0
2013-03-22 12:10:00,9.07,9.08,9.06,9.06,26400.0,8.0353,8.0442,8.0264,8.0264,26400.0
2013-03-22 12:15:00,9.07,9.07,9.07,9.07,8000.0,8.0353,8.0353,8.0353,8.0353,8000.0
2013-03-22 12:20:00,9.08,9.08,9.07,9.07,28800.0,8.0442,8.0442,8.0353,8.0353,28800.0
2013-03-22 12:25:00,9.07,9.07,9.07,9.07,7200.0,8.0353,8.0353,8.0353,8.0353,7200.0
2013-03-22 12:30:00,9.07,9.07,9.07,9.07,7200.0,8.0353,8.0353,8.0353,8.0353,7200.0
2013-03-22 12:35:00,9.07,9.08,9.07,9.08,4800.0,8.0353,8.0442,8.0353,8.0442,4800.0
2013-03-22 12:40:00,9.08,9.08,9.08,9.08,9600.0,8.0442,8.0442,8.0442,8.0442,9600.0
2013-03-22 12:45:00,9.07,9.08,9.07,9.08,10400.0,8.0353,8.0442,8.0353,8.0442,10400.0
2013-03-22 12:50:00,9.08,9.08,9.07,9.08,8800.0,8.0442,8.0442,8.0353,8.0442,8800.0
2013-03-22 12:55:00,9.09,9.09,9.08,9.08,50400.0,8.053,8.053,8.0442,8.0442,50400.0
2013-03-22 13:00:00,9.08,9.09,9.08,9.08,60800.0,8.0442,8.053,8.0442,8.0442,60800.0
2013-03-22 13:05:00,9.08,9.09,9.08,9.09,28000.0,8.0442,8.053,8.0442,8.053,28000.0
2013-03-22 13:10:00,9.09,9.09,9.09,9.09,22400.0,8.053,8.053,8.053,8.053,22400.0
2013-03-22 13:15:00,9.09,9.09,9.08,9.09,29600.0,8.053,8.053,8.0442,8.053,29600.0
2013-03-22 13:20:00,9.09,9.09,9.09,9.09,28800.0,8.053,8.053,8.053,8.053,28800.0
2013-03-22 13:25:00,9.09,9.09,9.09,9.09,127200.0,8.053,8.053,8.053,8.053,127200.0
2013-03-22 13:30:00,9.09,9.11,9.09,9.11,77600.0,8.053,8.0707,8.053,8.0707,77600.0
2013-03-22 13:35:00,9.11,9.11,9.09,9.09,16000.0,8.0707,8.0707,8.053,8.053,16000.0
2013-03-22 13:40:00,9.09,9.1,9.09,9.1,1600.0,8.053,8.0619,8.053,8.0619,1600.0
2013-03-22 13:45:00,9.09,9.09,9.09,9.09,24000.0,8.053,8.053,8.053,8.053,24000.0
2013-03-22 13:50:00,9.09,9.09,9.09,9.09,40800.0,8.053,8.053,8.053,8.053,40800.0
2013-03-22 13:55:00,9.09,9.09,9.09,9.09,30400.0,8.053,8.053,8.053,8.053,30400.0
2013-03-22 14:00:00,9.1,9.1,9.1,9.1,5600.0,8.0619,8.0619,8.0619,8.0619,5600.0
2013-03-22 14:05:00,9.11,9.11,9.1,9.1,4800.0,8.0707,8.0707,8.0619,8.0619,4800.0
2013-03-22 14:10:00,9.11,9.11,9.11,9.11,10400.0,8.0707,8.0707,8.0707,8.0707,10400.0
2013-03-22 14:15:00,9.11,9.11,9.11,9.11,4800.0,8.0707,8.0707,8.0707,8.0707,4800.0
2013-03-22 14:20:00,9.11,9.12,9.11,9.12,12000.0,8.0707,8.0796,8.0707,8.0796,12000.0
2013-03-22 14:25:00,9.12,9.12,9.11,9.12,4800.0,8.0796,8.0796,8.0707,8.0796,4800.0
2013-03-22 14:30:00,9.12,9.12,9.11,9.11,26400.0,8.0796,8.0796,8.0707,8.0707,26400.0
2013-03-22 14:35:00,9.12,9.12,9.12,9.12,13600.0,8.0796,8.0796,8.0796,8.0796,13600.0
2013-03-22 14:40:00,9.12,9.12,9.12,9.12,8800.0,8.0796,8.0796,8.0796,8.0796,8800.0
2013-03-22 14:45:00,9.12,9.13,9.12,9.12,21600.0,8.0796,8.0885,8.0796,8.0796,21600.0
2013-03-22 14:50:00,9.12,9.13,9.12,9.12,58400.0,8.0796,8.0885,8.0796,8.0796,58400.0
2013-03-22 14:55:00,9.12,9.13,9.12,9.13,64000.0,8.0796,8.0885,8.0796,8.0885,64000.0
2013-03-22 15:00:00,9.13,9.14,9.13,9.14,61600.0,8.0885,8.0973,8.0885,8.0973,61600.0
2013-03-22 15:05:00,9.13,9.14,9.13,9.14,48800.0,8.0885,8.0973,8.0885,8.0973,48800.0
2013-03-22 15:10:00,9.13,9.14,9.13,9.14,63200.0,8.0885,8.0973,8.0885,8.0973,63200.0
2013-03-22 15:15:00,9.14,9.15,9.14,9.14,46400.0,8.0973,8.1062,8.0973,8.0973,46400.0
2013-03-22 15:20:00,9.14,9.15,9.13,9.15,67200.0,8.0973,8.1062,8.0885,8.1062,67200.0
2013-03-22 15:25:00,9.14,9.15,9.13,9.13,27200.0,8.0973,8.1062,8.0885,8.0885,27200.0
2013-03-22 15:30:00,9.13,9.14,9.13,9.14,19200.0,8.0885,8.0973,8.0885,8.0973,19200.0
2013-03-22 15:35:00,9.14,9.15,9.14,9.14,19200.0,8.0973,8.1062,8.0973,8.0973,19200.0
2013-03-22 15:40:00,9.14,9.15,9.13,9.14,36800.0,8.0973,8.1062,8.0885,8.0973,36800.0
2013-03-22 15:45:00,9.14,9.14,9.13,9.13,89600.0,8.0973,8.0973,8.0885,8.0885,89600.0
2013-03-22 15:50:00,9.13,9.14,9.13,9.13,52000.0,8.0885,8.0973,8.0885,8.0885,52000.0
2013-03-22 15:55:00,9.13,9.15,9.13,9.15,199200.0,8.0885,8.1062,8.0885,8.1062,199200.0
2013-03-25 09:30:00,9.19,9.19,9.16,9.17,104800.0,8.1416,8.1416,8.115,8.1239,104800.0
2013-03-25 09:35:00,9.16,9.17,9.15,9.16,38400.0,8.115,8.1239,8.1062,8.115,38400.0
2013-03-25 09:40:00,9.16,9.18,9.16,9.17,38400.0,8.115,8.1328,8.115,8.1239,38400.0
2013-03-25 09:45:00,9.17,9.19,9.17,9.18,66400.0,8.1239,8.1416,8.1239,8.1328,66400.0
2013-03-25 09:50:00,9.19,9.19,9.17,9.18,16800.0,8.1416,8.1416,8.1239,8.1328,16800.0
2013-03-25 09:55:00,9.17,9.18,9.17,9.17,33600.0,8.1239,8.1328,8.1239,8.1239,33600.0
2013-03-25 10:00:00,9.17,9.17,9.17,9.17,44000.0,8.1239,8.1239,8.1239,8.1239,44000.0
2013-03-25 10:05:00,9.17,9.19,9.17,9.18,22400.0,8.1239,8.1416,8.1239,8.1328,22400.0
2013-03-25 10:10:00,9.18,9.18,9.17,9.17,39200.0,8.1328,8.1328,8.1239,8.1239,39200.0
2013-03-25 10:15:00,9.17,9.18,9.17,9.17,28000.0,8.1239,8.1328,8.1239,8.1239,28000.0
2013-03-25 10:20:00,9.17,9.17,9.16,9.16,70400.0,8.1239,8.1239,8.115,8.115,70400.0
2013-03-25 10:25:00,9.16,9.17,9.16,9.17,46400.0,8.115,8.1239,8.115,8.1239,46400.0
2013-03-25 10:30:00,9.17,9.18,9.16,9.18,40800.0,8.1239,8.1328,8.115,8.1328,40800.0
2013-03-25 10:35:00,9.17,9.17,9.16,9.16,25600.0,8.1239,8.1239,8.115,8.115,25600.0
2013-03-25 10:40:00,9.16,9.16,9.14,9.14,23200.0,8.115,8.115,8.0973,8.0973,23200.0
2013-03-25 10:45:00,9.14,9.15,9.14,9.15,52800.0,8.0973,8.1062,8.0973,8.1062,52800.0
2013-03-25 10:50:00,9.15,9.15,9.14,9.15,41600.0,8.1062,8.1062,8.0973,8.1062,41600.0
2013-03-25 10:55:00,9.14,9.15,9.13,9.14,64800.0,8.0973,8.1062,8.0885,8.0973,64800.0
2013-03-25 11:00:00,9.13,9.15,9.13,9.15,51200.0,8.0885,8.1062,8.0885,8.1062,51200.0
2013-03-25 11:05:00,9.15,9.15,9.13,9.13,32000.0,8.1062,8.1062,8.0885,8.0885,32000.0
2013-03-25 11:10:00,9.13,9.14,9.13,9.13,13600.0,8.0885,8.0973,8.0885,8.0885,13600.0
2013-03-25 11:15:00,9.13,9.13,9.09,9.09,24000.0,8.0885,8.0885,8.053,8.053,24000.0
2013-03-25 11:20:00,9.09,9.11,9.09,9.1,20800.0,8.053,8.0707,8.053,8.0619,20800.0
2013-03-25 11:25:00,9.1,9.1,9.09,9.09,22400.0,8.0619,8.0619,8.053,8.053,22400.0
2013-03-25 11:30:00,9.1,9.11,9.1,9.11,19200.0,8.0619,8.0707,8.0619,8.0707,19200.0
2013-03-25 11:35:00,9.11,9.11,9.1,9.11,24800.0,8.0707,8.0707,8.0619,8.0707,24800.0
2013-03-25 11:40:00,9.11,9.12,9.11,9.12,16000.0,8.0707,8.0796,8.0707,8.0796,16000.0
2013-03-25 11:45:00,9.12,9.12,9.12,9.12,22400.0,8.0796,8.0796,8.0796,8.0796,22400.0
2013-03-25 11:50:00,9.12,9.12,9.11,9.11,31200.0,8.0796,8.0796,8.0707,8.0707,31200.0
2013-03-25 11:55:00,9.11,9.12,9.1,9.1,19200.0,8.0707,8.0796,8.0619,8.0619,19200.0
2013-03-25 12:00:00,9.11,9.12,9.11,9.11,17600.0,8.0707,8.0796,8.0707,8.0707,17600.0
2013-03-25 12:05:00,9.1,9.11,9.09,9.09,28000.0,8.0619,8.0707,8.053,8.053,28000.0
2013-03-25 12:10:00,9.09,9.1,9.09,9.1,24800.0,8.053,8.0619,8.053,8.0619,24800.0
2013-03-25 12:15:00,9.1,9.11,9.09,9.09,23200.0,8.0619,8.0707,8.053,8.053,23200.0
2013-03-25 12:20:00,9.09,9.09,9.09,9.09,18400.0,8.053,8.053,8.053,8.053,18400.0
2013-03-25 12:25:00,9.09,9.09,9.08,9.08,27200.0,8.053,8.053,8.0442,8.0442,27200.0
2013-03-25 12:30:00,9.07,9.08,9.07,9.08,34400.0,8.0353,8.0442,8.0353,8.0442,34400.0
2013-03-25 12:35:00,9.08,9.08,9.07,9.08,17600.0,8.0442,8.0442,8.0353,8.0442,17600.0
2013-03-25 12:40:00,9.08,9.09,9.08,9.08,5600.0,8.0442,8.053,8.0442,8.0442,5600.0
2013-03-25 12:45:00,9.08,9.08,9.07,9.08,33600.0,8.0442,8.0442,8.0353,8.0442,33600.0
2013-03-25 12:50:00,9.08,9.09,9.06,9.07,46400.0,8.0442,8.053,8.0264,8.0353,46400.0
2013-03-25 12:55:00,9.07,9.08,9.06,9.07,26400.0,8.0353,8.0442,8.0264,8.0353,26400.0
2013-03-25 13:00:00,9.06,9.07,9.06,9.07,24000.0,8.0264,8.0353,8.0264,8.0353,24000.0
2013-03-25 13:05:00,9.07,9.07,9.05,9.06,23200.0,8.0353,8.0353,8.0176,8.0264,23200.0
2013-03-25 13:10:00,9.06,9.06,9.06,9.06,13600.0,8.0264,8.0264,8.0264,8.0264,13600.0
2013-03-25 13:15:00,9.06,9.07,9.06,9.06,19200.0,8.0264,8.0353,8.0264,8.0264,19200.0
2013-03-25 13:20:00,9.06,9.09,9.06,9.08,33600.0,8.0264,8.053,8.0264,8.0442,33600.0
2013-03-25 13:25:00,9.08,9.09,9.08,9.09,20000.0,8.0442,8.053,8.0442,8.053,20000.0
2013-03-25 13:30:00,9.08,9.08,9.07,9.07,19200.0,8.0442,8.0442,8.0353,8.0353,19200.0
2013-03-25 13:35:00,9.07,9.07,9.07,9.07,16800.0,8.0353,8.0353,8.0353,8.0353,16800.0
2013-03-25 13:40:00,9.06,9.08,9.06,9.08,28000.0,8.0264,8.0442,8.0264,8.0442,28000.0
2013-03-25 13:45:00,9.08,9.1,9.08,9.09,47200.0,8.0442,8.0619,8.0442,8.053,47200.0
2013-03-25 13:50:00,9.1,9.1,9.09,9.1,106400.0,8.0619,8.0619,8.053,8.0619,106400.0
2013-03-25 13:55:00,9.09,9.11,9.09,9.1,118400.0,8.053,8.0707,8.053,8.0619,118400.0
2013-03-25 14:00:00,9.09,9.1,9.09,9.09,28000.0,8.053,8.0619,8.053,8.053,28000.0
2013-03-25 14:05:00,9.1,9.11,9.1,9.11,19200.0,8.0619,8.0707,8.0619,8.0707,19200.0
2013-03-25 14:10:00,9.1,9.11,9.09,9.09,41600.0,8.0619,8.0707,8.053,8.053,41600.0
2013-03-25 14:15:00,9.1,9.11,9.1,9.11,73600.0,8.0619,8.0707,8.0619,8.0707,73600.0
2013-03-25 14:20:00,9.1,9.11,9.1,9.1,12800.0,8.0619,8.0707,8.0619,8.0619,12800.0
2013-03-25 14:25:00,9.1,9.1,9.09,9.09,119200.0,8.0619,8.0619,8.053,8.053,119200.0
2013-03-25 14:30:00,9.09,9.09,9.08,9.08,35200.0,8.053,8.053,8.0442,8.0442,35200.0
2013-03-25 14:35:00,9.09,9.09,9.08,9.08,29600.0,8.053,8.053,8.0442,8.0442,29600.0
2013-03-25 14:40:00,9.08,9.09,9.08,9.09,20000.0,8.0442,8.053,8.0442,8.053,20000.0
2013-03-25 14:45:00,9.09,9.09,9.08,9.08,32000.0,8.053,8.053,8.0442,8.0442,32000.0
2013-03-25 14:50:00,9.08,9.09,9.08,9.09,33600.0,8.0442,8.053,8.0442,8.053,33600.0
2013-03-25 14:55:00,9.09,9.09,9.09,9.09,27200.0,8.053,8.053,8.053,8.053,27200.0
2013-03-25 15:00:00,9.09,9.09,9.08,9.09,72000.0,8.053,8.053,8.0442,8.053,72000.0
2013-03-25 15:05:00,9.09,9.09,9.08,9.08,35200.0,8.053,8.053,8.0442,8.0442,35200.0
2013-03-25 15:10:00,9.08,9.09,9.08,9.08,23200.0,8.0442,8.053,8.0442,8.0442,23200.0
2013-03-25 15:15:00,9.08,9.08,9.07,9.07,36000.0,8.0442,8.0442,8.0353,8.0353,36000.0
2013-03-25 15:20:00,9.06,9.08,9.06,9.07,72000.0,8.0264,8.0442,8.0264,8.0353,72000.0
2013-03-25 15:25:00,9.07,9.07,9.06,9.06,32000.0,8.0353,8.0353,8.0264,8.0264,32000.0
2013-03-25 15:30:00,9.06,9.08,9.06,9.07,60800.0,8.0264,8.0442,8.0264,8.0353,60800.0
2013-03-25 15:35:00,9.07,9.08,9.06,9.08,56000.0,8.0353,8.0442,8.0264,8.0442,56000.0
2013-03-25 15:40:00,9.08,9.08,9.07,9.07,68000.0,8.0442,8.0442,8.0353,8.0353,68000.0
2013-03-25 15:45:00,9.07,9.07,9.06,9.06,126400.0,8.0353,8.0353,8.0264,8.0264,126400.0
2013-03-25 15:50:00,9.06,9.08,9.06,9.08,104800.0,8.0264,8.0442,8.0264,8.0442,104800.0
2013-03-25 15:55:00,9.08,9.09,9.08,9.08,220000.0,8.0442,8.053,8.0442,8.0442,220000.0
2013-03-26 09:30:00,9.09,9.12,9.08,9.1,92800.0,8.053,8.0796,8.0442,8.0619,92800.0
2013-03-26 09:35:00,9.11,9.11,9.1,9.1,25600.0,8.0707,8.0707,8.0619,8.0619,25600.0
2013-03-26 09:40:00,9.11,9.12,9.11,9.11,41600.0,8.0707,8.0796,8.0707,8.0707,41600.0
2013-03-26 09:45:00,9.12,9.12,9.11,9.12,24800.0,8.0796,8.0796,8.0707,8.0796,24800.0
2013-03-26 09:50:00,9.11,9.12,9.11,9.11,34400.0,8.0707,8.0796,8.0707,8.0707,34400.0
2013-03-26 09:55:00,9.11,9.12,9.11,9.12,60800.0,8.0707,8.0796,8.0707,8.0796,60800.0
2013-03-26 10:00:00,9.12,9.12,9.09,9.11,68800.0,8.0796,8.0796,8.053,8.0707,68800.0
2013-03-26 10:05:00,9.11,9.12,9.11,9.12,8800.0,8.0707,8.0796,8.0707,8.0796,8800.0
2013-03-26 10:10:00,9.12,9.14,9.12,9.14,48000.0,8.0796,8.0973,8.0796,8.0973,48000.0
2013-03-26 10:15:00,9.13,9.13,9.13,9.13,20000.0,8.0885,8.0885,8.0885,8.0885,20000.0
2013-03-26 10:20:00,9.13,9.14,9.13,9.13,12000.0,8.0885,8.0973,8.0885,8.0885,12000.0
2013-03-26 10:25:00,9.13,9.13,9.13,9.13,47200.0,8.0885,8.0885,8.0885,8.0885,47200.0
2013-03-26 10:30:00,9.13,9.14,9.13,9.13,91200.0,8.0885,8.0973,8.0885,8.0885,91200.0
2013-03-26 10:35:00,9.13,9.14,9.13,9.14,47200.0,8.0885,8.0973,8.0885,8.0973,47200.0
2013-03-26 10:40:00,9.13,9.14,9.13,9.13,42400.0,8.0885,8.0973,8.0885,8.0885,42400.0
2013-03-26 10:45:00,9.13,9.14,9.12,9.14,47200.0,8.0885,8.0973,8.0796,8.0973,47200.0
2013-03-26 10:50:00,9.14,9.15,9.14,9.15,11200.0,8.0973,8.1062,8.0973,8.1062,11200.0
2013-03-26 10:55:00,9.14,9.15,9.14,9.14,8800.0,8.0973,8.1062,8.0973,8.0973,8800.0
2013-03-26 11:00:00,9.14,9.15,9.14,9.14,24800.0,8.0973,8.1062,8.0973,8.0973,24800.0
2013-03-26 11:05:00,9.13,9.14,9.13,9.14,28800.0,8.0885,8.0973,8.0885,8.0973,28800.0
2013-03-26 11:10:00,9.13,9.14,9.12,9.12,20800.0,8.0885,8.0973,8.0796,8.0796,20800.0
2013-03-26 11:15:00,9.12,9.12,9.1,9.1,20800.0,8.0796,8.0796,8.0619,8.0619,20800.0
2013-03-26 11:20:00,9.1,9.1,9.1,9.1,28800.0,8.0619,8.0619,8.0619,8.0619,28800.0
2013-03-26 11:25:00,9.1,9.1,9.1,9.1,35200.0,8.0619,8.0619,8.0619,8.0619,35200.0
2013-03-26 11:30:00,9.1,9.1,9.09,9.1,33600.0,8.0619,8.0619,8.053,8.0619,33600.0
2013-03-26 11:35:00,9.1,9.11,9.1,9.11,24800.0,8.0619,8.0707,8.0619,8.0707,24800.0
2013-03-26 11:40:00,9.1,9.11,9.1,9.11,22400.0,8.0619,8.0707,8.0619,8.0707,22400.0
2013-03-26 11:45:00,9.11,9.11,9.11,9.11,28800.0,8.0707,8.0707,8.0707,8.0707,28800.0
2013-03-26 11:50:00,9.11,9.11,9.1,9.1,75200.0,8.0707,8.0707,8.0619,8.0619,75200.0
2013-03-26 11:55:00,9.1,9.11,9.1,9.1,46400.0,8.0619,8.0707,8.0619,8.0619,46400.0
2013-03-26 12:00:00,9.1,9.11,9.1,9.11,38400.0,8.0619,8.0707,8.0619,8.0707,38400.0
2013-03-26 12:05:00,9.11,9.11,9.1,9.11,9600.0,8.0707,8.0707,8.0619,8.0707,9600.0
2013-03-26 12:10:00,9.11,9.11,9.1,9.1,17600.0,8.0707,8.0707,8.0619,8.0619,17600.0
2013-03-26 12:15:00,9.1,9.11,9.1,9.11,13600.0,8.0619,8.0707,8.0619,8.0707,13600.0
2013-03-26 12:20:00,9.1,9.11,9.1,9.1,28800.0,8.0619,8.0707,8.0619,8.0619,28800.0
2013-03-26 12:25:00,9.1,9.11,9.1,9.11,17600.0,8.0619,8.0707,8.0619,8.0707,17600.0
2013-03-26 12:30:00,9.12,9.12,9.11,9.11,12000.0,8.0796,8.0796,8.0707,8.0707,12000.0
2013-03-26 12:35:00,9.11,9.12,9.11,9.11,4000.0,8.0707,8.0796,8.0707,8.0707,4000.0
2013-03-26 12:40:00,9.12,9.12,9.11,9.12,8800.0,8.0796,8.0796,8.0707,8.0796,8800.0
2013-03-26 12:45:00,9.11,9.11,9.11,9.11,12000.0,8.0707,8.0707,8.0707,8.0707,12000.0
2013-03-26 12:50:00,9.11,9.12,9.11,9.12,15200.0,8.0707,8.0796,8.0707,8.0796,15200.0
2013-03-26 12:55:00,9.12,9.12,9.11,9.12,7200.0,8.0796,8.0796,8.0707,8.0796,7200.0
2013-03-26 13:00:00,9.11,9.12,9.11,9.12,12800.0,8.0707,8.0796,8.0707,8.0796,12800.0
2013-03-26 13:05:00,9.12,9.12,9.11,9.11,19200.0,8.0796,8.0796,8.0707,8.0707,19200.0
2013-03-26 13:10:00,9.11,9.12,9.11,9.12,4000.0,8.0707,8.0796,8.0707,8.0796,4000.0
2013-03-26 13:15:00,9.12,9.12,9.11,9.12,4000.0,8.0796,8.0796,8.0707,8.0796,4000.0
2013-03-26 13:20:00,9.12,9.12,9.11,9.12,12800.0,8.0796,8.0796,8.0707,8.0796,12800.0
2013-03-26 13:25:00,9.12,9.13,9.12,9.13,20800.0,8.0796,8.0885,8.0796,8.0885,20800.0
2013-03-26 13:30:00,9.13,9.13,9.13,9.13,2400.0,8.0885,8.0885,8.0885,8.0885,2400.0
2013-03-26 13:35:00,9.13,9.13,9.13,9.13,6400.0,8.0885,8.0885,8.0885,8.0885,6400.0
2013-03-26 13:40:00,9.12,9.13,9.12,9.12,41600.0,8.0796,8.0885,8.0796,8.0796,41600.0
2013-03-26 13:45:00,9.12,9.13,9.12,9.12,18400.0,8.0796,8.0885,8.0796,8.0796,18400.0
2013-03-26 13:50:00,9.12,9.13,9.12,9.12,12800.0,8.0796,8.0885,8.0796,8.0796,12800.0
2013-03-26 13:55:00,9.12,9.13,9.12,9.12,4000.0,8.0796,8.0885,8.0796,8.0796,4000.0
2013-03-26 14:00:00,9.13,9.13,9.13,9.13,37600.0,8.0885,8.0885,8.0885,8.0885,37600.0
2013-03-26 14:05:00,9.13,9.13,9.13,9.13,9600.0,8.0885,8.0885,8.0885,8.0885,9600.0
2013-03-26 14:10:00,9.13,9.13,9.13,9.13,21600.0,8.0885,8.0885,8.0885,8.0885,21600.0
2013-03-26 14:15:00,9.13,9.13,9.13,9.13,3200.0,8.0885,8.0885,8.0885,8.0885,3200.0
2013-03-26 14:20:00,9.13,9.13,9.13,9.13,24000.0,8.0885,8.0885,8.0885,8.0885,24000.0
2013-03-26 14:25:00,9.13,9.13,9.13,9.13,18400.0,8.0885,8.0885,8.0885,8.0885,18400.0
2013-03-26 14:30:00,9.13,9.13,9.13,9.13,4800.0,8.0885,8.0885,8.0885,8.0885,4800.0
2013-03-26 14:35:00,9.13,9.13,9.12,9.13,24000.0,8.0885,8.0885,8.0796,8.0885,24000.0
2013-03-26 14:40:00,9.13,9.13,9.12,9.13,16000.0,8.0885,8.0885,8.0796,8.0885,16000.0
2013-03-26 14:45:00,9.13,9.13,9.13,9.13,8800.0,8.0885,8.0885,8.0885,8.0885,8800.0
2013-03-26 14:50:00,9.13,9.13,9.12,9.12,15200.0,8.0885,8.0885,8.0796,8.0796,15200.0
2013-03-26 14:55:00,9.12,9.13,9.12,9.13,29600.0,8.0796,8.0885,8.0796,8.0885,29600.0
2013-03-26 15:00:00,9.13,9.13,9.12,9.13,33600.0,8.0885,8.0885,8.0796,8.0885,33600.0
2013-03-26 15:05:00,9.13,9.13,9.13,9.13,17600.0,8.0885,8.0885,8.0885,8.0885,17600.0
2013-03-26 15:10:00,9.13,9.14,9.13,9.13,21600.0,8.0885,8.0973,8.0885,8.0885,21600.0
2013-03-26 15:15:00,9.13,9.13,9.13,9.13,9600.0,8.0885,8.0885,8.0885,8.0885,9600.0
2013-03-26 15:20:00,9.13,9.14,9.13,9.13,28800.0,8.0885,8.0973,8.0885,8.0885,28800.0
2013-03-26 15:25:00,9.13,9.14,9.13,9.14,36000.0,8.0885,8.0973,8.0885,8.0973,36000.0
2013-03-26 15:30:00,9.14,9.14,9.14,9.14,25600.0,8.0973,8.0973,8.0973,8.0973,25600.0
2013-03-26 15:35:00,9.14,9.14,9.14,9.14,36800.0,8.0973,8.0973,8.0973,8.0973,36800.0
2013-03-26 15:40:00,9.14,9.14,9.14,9.14,54400.0,8.0973,8.0973,8.0973,8.0973,54400.0
2013-03-26 15:45:00,9.14,9.14,9.14,9.14,62400.0,8.0973,8.0973,8.0973,8.0973,62400.0
2013-03-26 15:50:00,9.14,9.14,9.13,9.14,137600.0,8.0973,8.0973,8.0885,8.0973,137600.0
2013-03-26 15:55:00,9.14,9.15,9.14,9.15,140800.0,8.0973,8.1062,8.0973,8.1062,140800.0
2013-03-27 09:30:00,9.08,9.09,9.08,9.08,32000.0,8.0442,8.053,8.0442,8.0442,32000.0
2013-03-27 09:35:00,9.08,9.1,9.07,9.1,40000.0,8.0442,8.0619,8.0353,8.0619,40000.0
2013-03-27 09:40:00,9.1,9.1,9.09,9.09,21600.0,8.0619,8.0619,8.053,8.053,21600.0
2013-03-27 09:45:00,9.09,9.09,9.08,9.09,4000.0,8.053,8.053,8.0442,8.053,4000.0
2013-03-27 09:50:00,9.08,9.08,9.08,9.08,14400.0,8.0442,8.0442,8.0442,8.0442,14400.0
2013-03-27 09:55:00,9.09,9.09,9.08,9.08,6400.0,8.053,8.053,8.0442,8.0442,6400.0
2013-03-27 10:00:00,9.08,9.09,9.07,9.09,34400.0,8.0442,8.053,8.0353,8.053,34400.0
2013-03-27 10:05:00,9.09,9.09,9.07,9.07,24000.0,8.053,8.053,8.0353,8.0353,24000.0
2013-03-27 10:10:00,9.06,9.06,9.05,9.06,45600.0,8.0264,8.0264,8.0176,8.0264,45600.0
2013-03-27 10:15:00,9.06,9.07,9.06,9.06,28000.0,8.0264,8.0353,8.0264,8.0264,28000.0
2013-03-27 10:20:00,9.06,9.07,9.06,9.07,18400.0,8.0264,8.0353,8.0264,8.0353,18400.0
2013-03-27 10:25:00,9.07,9.07,9.06,9.07,19200.0,8.0353,8.0353,8.0264,8.0353,19200.0
2013-03-27 10:30:00,9.06,9.08,9.06,9.08,40000.0,8.0264,8.0442,8.0264,8.0442,40000.0
2013-03-27 10:35:00,9.08,9.08,9.07,9.08,35200.0,8.0442,8.0442,8.0353,8.0442,35200.0
2013-03-27 10:40:00,9.08,9.09,9.08,9.08,32000.0,8.0442,8.053,8.0442,8.0442,32000.0
2013-03-27 10:45:00,9.08,9.08,9.08,9.08,28800.0,8.0442,8.0442,8.0442,8.0442,28800.0
2013-03-27 10:50:00,9.08,9.08,9.07,9.08,19200.0,8.0442,8.0442,8.0353,8.0442,19200.0
2013-03-27 10:55:00,9.07,9.08,9.07,9.08,27200.0,8.0353,8.0442,8.0353,8.0442,27200.0
2013-03-27 11:00:00,9.08,9.08,9.07,9.08,29600.0,8.0442,8.0442,8.0353,8.0442,29600.0
2013-03-27 11:05:00,9.08,9.08,9.07,9.08,51200.0,8.0442,8.0442,8.0353,8.0442,51200.0
2013-03-27 11:10:00,9.08,9.09,9.08,9.09,31200.0,8.0442,8.053,8.0442,8.053,31200.0
2013-03-27 11:15:00,9.09,9.1,9.09,9.1,30400.0,8.053,8.0619,8.053,8.0619,30400.0
2013-03-27 11:20:00,9.09,9.09,9.08,9.09,13600.0,8.053,8.053,8.0442,8.053,13600.0
2013-03-27 11:25:00,9.09,9.09,9.08,9.08,23200.0,8.053,8.053,8.0442,8.0442,23200.0
2013-03-27 11:30:00,9.08,9.09,9.08,9.09,22400.0,8.0442,8.053,8.0442,8.053,22400.0
2013-03-27 11:35:00,9.1,9.1,9.09,9.09,22400.0,8.0619,8.0619,8.053,8.053,22400.0
2013-03-27 11:40:00,9.09,9.1,9.09,9.1,18400.0,8.053,8.0619,8.053,8.0619,18400.0
2013-03-27 11:45:00,9.1,9.1,9.09,9.09,29600.0,8.0619,8.0619,8.053,8.053,29600.0
2013-03-27 11:50:00,9.09,9.1,9.09,9.09,40000.0,8.053,8.0619,8.053,8.053,40000.0
2013-03-27 11:55:00,9.08,9.09,9.08,9.08,55200.0,8.0442,8.053,8.0442,8.0442,55200.0
2013-03-27 12:00:00,9.08,9.09,9.08,9.09,30400.0,8.0442,8.053,8.0442,8.053,30400.0
2013-03-27 12:05:00,9.09,9.09,9.08,9.08,33600.0,8.053,8.053,8.0442,8.0442,33600.0
2013-03-27 12:10:00,9.08,9.08,9.07,9.08,18400.0,8.0442,8.0442,8.0353,8.0442,18400.0
2013-03-27 12:15:00,9.08,9.08,9.08,9.08,44800.0,8.0442,8.0442,8.0442,8.0442,44800.0
2013-03-27 12:20:00,9.08,9.08,9.07,9.08,27200.0,8.0442,8.0442,8.0353,8.0442,27200.0
2013-03-27 12:25:00,9.08,9.08,9.07,9.07,35200.0,8.0442,8.0442,8.0353,8.0353,35200.0
2013-03-27 12:30:00,9.07,9.08,9.07,9.08,45600.0,8.0353,8.0442,8.0353,8.0442,45600.0
2013-03-27 12:35:00,9.08,9.09,9.07,9.09,36800.0,8.0442,8.053,8.0353,8.053,36800.0
2013-03-27 12:40:00,9.08,9.09,9.08,9.08,32800.0,8.0442,8.053,8.0442,8.0442,32800.0
2013-03-27 12:45:00,9.08,9.09,9.08,9.08,24000.0,8.0442,8.053,8.0442,8.0442,24000.0
2013-03-27 12:50:00,9.08,9.08,9.08,9.08,14400.0,8.0442,8.0442,8.0442,8.0442,14400.0
2013-03-27 12:55:00,9.08,9.08,9.08,9.08,11200.0,8.0442,8.0442,8.0442,8.0442,11200.0
2013-03-27 13:00:00,9.08,9.09,9.07,9.07,26400.0,8.0442,8.053,8.0353,8.0353,26400.0
2013-03-27 13:05:00,9.07,9.08,9.07,9.07,20800.0,8.0353,8.0442,8.0353,8.0353,20800.0
2013-03-27 13:10:00,9.07,9.07,9.06,9.07,15200.0,8.0353,8.0353,8.0264,8.0353,15200.0
2013-03-27 13:15:00,9.07,9.08,9.07,9.07,20000.0,8.0353,8.0442,8.0353,8.0353,20000.0
2013-03-27 13:20:00,9.08,9.08,9.07,9.08,29600.0,8.0442,8.0442,8.0353,8.0442,29600.0
2013-03-27 13:25:00,9.09,9.09,9.08,9.09,3200.0,8.053,8.053,8.0442,8.053,3200.0
2013-03-27 13:30:00,9.09,9.09,9.08,9.09,26400.0,8.053,8.053,8.0442,8.053,26400.0
2013-03-27 13:35:00,9.09,9.09,9.08,9.08,9600.0,8.053,8.053,8.0442,8.0442,9600.0
2013-03-27 13:40:00,9.08,9.1,9.08,9.09,23200.0,8.0442,8.0619,8.0442,8.053,23200.0
2013-03-27 13:45:00,9.09,9.1,9.09,9.1,18400.0,8.053,8.0619,8.053,8.0619,18400.0
2013-03-27 13:50:00,9.1,9.1,9.1,9.1,25600.0,8.0619,8.0619,8.0619,8.0619,25600.0
2013-03-27 13:55:00,9.1,9.1,9.1,9.1,27200.0,8.0619,8.0619,8.0619,8.0619,27200.0
2013-03-27 14:00:00,9.1,9.11,9.1,9.11,33600.0,8.0619,8.0707,8.0619,8.0707,33600.0
2013-03-27 14:05:00,9.11,9.11,9.11,9.11,26400.0,8.0707,8.0707,8.0707,8.0707,26400.0
2013-03-27 14:10:00,9.11,9.11,9.11,9.11,19200.0,8.0707,8.0707,8.0707,8.0707,19200.0
2013-03-27 14:15:00,9.11,9.11,9.1,9.1,25600.0,8.0707,8.0707,8.0619,8.0619,25600.0
2013-03-27 14:20:00,9.11,9.11,9.11,9.11,24800.0,8.0707,8.0707,8.0707,8.0707,24800.0
2013-03-27 14:25:00,9.11,9.12,9.11,9.12,15200.0,8.0707,8.0796,8.0707,8.0796,15200.0
2013-03-27 14:30:00,9.12,9.12,9.12,9.12,50400.0,8.0796,8.0796,8.0796,8.0796,50400.0
2013-03-27 14:35:00,9.12,9.12,9.12,9.12,19200.0,8.0796,8.0796,8.0796,8.0796,19200.0
2013-03-27 14:40:00,9.12,9.13,9.12,9.13,32000.0,8.0796,8.0885,8.0796,8.0885,32000.0
2013-03-27 14:45:00,9.13,9.13,9.13,9.13,60000.0,8.0885,8.0885,8.0885,8.0885,60000.0
2013-03-27 14:50:00,9.13,9.13,9.13,9.13,26400.0,8.0885,8.0885,8.0885,8.0885,26400.0
2013-03-27 14:55:00,9.13,9.14,9.13,9.14,60000.0,8.0885,8.0973,8.0885,8.0973,60000.0
2013-03-27 15:00:00,9.14,9.14,9.14,9.14,50400.0,8.0973,8.0973,8.0973,8.0973,50400.0
2013-03-27 15:05:00,9.13,9.14,9.13,9.14,36800.0,8.0885,8.0973,8.0885,8.0973,36800.0
2013-03-27 15:10:00,9.14,9.14,9.13,9.14,46400.0,8.0973,8.0973,8.0885,8.0973,46400.0
2013-03-27 15:15:00,9.14,9.14,9.13,9.13,28800.0,8.0973,8.0973,8.0885,8.0885,28800.0
2013-03-27 15:20:00,9.13,9.14,9.13,9.14,44800.0,8.0885,8.0973,8.0885,8.0973,44800.0
2013-03-27 15:25:00,9.13,9.15,9.13,9.14,50400.0,8.0885,8.1062,8.0885,8.0973,50400.0
2013-03-27 15:30:00,9.14,9.14,9.13,9.14,76000.0,8.0973,8.0973,8.0885,8.0973,76000.0
2013-03-27 15:35:00,9.13,9.13,9.13,9.13,47200.0,8.0885,8.0885,8.0885,8.0885,47200.0
2013-03-27 15:40:00,9.13,9.14,9.13,9.14,28800.0,8.0885,8.0973,8.0885,8.0973,28800.0
2013-03-27 15:45:00,9.14,9.14,9.13,9.13,65600.0,8.0973,8.0973,8.0885,8.0885,65600.0
2013-03-27 15:50:00,9.13,9.14,9.13,9.13,111200.0,8.0885,8.0973,8.0885,8.0885,111200.0
2013-03-27 15:55:00,9.13,9.15,9.13,9.14,242400.0,8.0885,8.1062,8.0885,8.0973,242400.0
2013-03-28 09:30:00,9.14,9.14,9.13,9.13,38400.0,8.0973,8.0973,8.0885,8.0885,38400.0
2013-03-28 09:35:00,9.14,9.15,9.13,9.15,26400.0,8.0973,8.1062,8.0885,8.1062,26400.0
2013-03-28 09:40:00,9.14,9.14,9.12,9.13,20000.0,8.0973,8.0973,8.0796,8.0885,20000.0
2013-03-28 09:45:00,9.13,9.15,9.13,9.15,28000.0,8.0885,8.1062,8.0885,8.1062,28000.0
2013-03-28 09:50:00,9.15,9.15,9.14,9.15,11200.0,8.1062,8.1062,8.0973,8.1062,11200.0
2013-03-28 09:55:00,9.15,9.16,9.15,9.16,28800.0,8.1062,8.115,8.1062,8.115,28800.0
2013-03-28 10:00:00,9.16,9.16,9.15,9.15,20000.0,8.115,8.115,8.1062,8.1062,20000.0
2013-03-28 10:05:00,9.15,9.16,9.15,9.15,83200.0,8.1062,8.115,8.1062,8.1062,83200.0
2013-03-28 10:10:00,9.15,9.17,9.15,9.17,104800.0,8.1062,8.1239,8.1062,8.1239,104800.0
2013-03-28 10:15:00,9.17,9.17,9.16,9.17,100000.0,8.1239,8.1239,8.115,8.1239,100000.0
2013-03-28 10:20:00,9.17,9.19,9.17,9.18,86400.0,8.1239,8.1416,8.1239,8.1328,86400.0
2013-03-28 10:25:00,9.18,9.19,9.18,9.18,84800.0,8.1328,8.1416,8.1328,8.1328,84800.0
2013-03-28 10:30:00,9.18,9.21,9.18,9.21,241600.0,8.1328,8.1593,8.1328,8.1593,241600.0
2013-03-28 10:35:00,9.2,9.21,9.19,9.21,118400.0,8.1505,8.1593,8.1416,8.1593,118400.0
2013-03-28 10:40:00,9.21,9.22,9.21,9.21,87200.0,8.1593,8.1682,8.1593,8.1593,87200.0
2013-03-28 10:45:00,9.22,9.22,9.21,9.21,84000.0,8.1682,8.1682,8.1593,8.1593,84000.0
2013-03-28 10:50:00,9.22,9.22,9.22,9.22,79200.0,8.1682,8.1682,8.1682,8.1682,79200.0
2013-03-28 10:55:00,9.22,9.25,9.22,9.24,253600.0,8.1682,8.1948,8.1682,8.1859,253600.0
2013-03-28 11:00:00,9.24,9.25,9.24,9.24,134400.0,8.1859,8.1948,8.1859,8.1859,134400.0
2013-03-28 11:05:00,9.24,9.24,9.23,9.24,92000.0,8.1859,8.1859,8.177,8.1859,92000.0
2013-03-28 11:10:00,9.24,9.24,9.24,9.24,89600.0,8.1859,8.1859,8.1859,8.1859,89600.0
2013-03-28 11:15:00,9.24,9.25,9.24,9.24,26400.0,8.1859,8.1948,8.1859,8.1859,26400.0
2013-03-28 11:20:00,9.25,9.25,9.24,9.24,11200.0,8.1948,8.1948,8.1859,8.1859,11200.0
2013-03-28 11:25:00,9.24,9.25,9.24,9.24,8800.0,8.1859,8.1948,8.1859,8.1859,8800.0
2013-03-28 11:30:00,9.24,9.24,9.23,9.24,59200.0,8.1859,8.1859,8.177,8.1859,59200.0
2013-03-28 11:35:00,9.24,9.24,9.22,9.23,12800.0,8.1859,8.1859,8.1682,8.177,12800.0
2013-03-28 11:40:00,9.22,9.23,9.22,9.23,11200.0,8.1682,8.177,8.1682,8.177,11200.0
2013-03-28 11:45:00,9.23,9.23,9.22,9.23,19200.0,8.177,8.177,8.1682,8.177,19200.0
2013-03-28 11:50:00,9.23,9.23,9.22,9.23,8800.0,8.177,8.177,8.1682,8.177,8800.0
2013-03-28 11:55:00,9.23,9.23,9.22,9.22,4800.0,8.177,8.177,8.1682,8.1682,4800.0
2013-03-28 12:00:00,9.22,9.23,9.22,9.22,8000.0,8.1682,8.177,8.1682,8.1682,8000.0
2013-03-28 12:05:00,9.22,9.23,9.22,9.22,15200.0,8.1682,8.177,8.1682,8.1682,15200.0
2013-03-28 12:10:00,9.22,9.23,9.22,9.23,6400.0,8.1682,8.177,8.1682,8.177,6400.0
2013-03-28 12:15:00,9.22,9.22,9.21,9.22,7200.0,8.1682,8.1682,8.1593,8.1682,7200.0
2013-03-28 12:20:00,9.22,9.22,9.21,9.22,8800.0,8.1682,8.1682,8.1593,8.1682,8800.0
2013-03-28 12:25:00,9.21,9.22,9.21,9.21,15200.0,8.1593,8.1682,8.1593,8.1593,15200.0
2013-03-28 12:30:00,9.21,9.22,9.21,9.21,4000.0,8.1593,8.1682,8.1593,8.1593,4000.0
2013-03-28 12:35:00,9.21,9.22,9.21,9.21,7200.0,8.1593,8.1682,8.1593,8.1593,7200.0
2013-03-28 12:40:00,9.21,9.22,9.21,9.21,10400.0,8.1593,8.1682,8.1593,8.1593,10400.0
2013-03-28 12:45:00,9.21,9.22,9.21,9.22,16000.0,8.1593,8.1682,8.1593,8.1682,16000.0
2013-03-28 12:50:00,9.22,9.22,9.22,9.22,12000.0,8.1682,8.1682,8.1682,8.1682,12000.0
2013-03-28 12:55:00,9.22,9.22,9.22,9.22,8000.0,8.1682,8.1682,8.1682,8.1682,8000.0
2013-03-28 13:00:00,9.22,9.22,9.22,9.22,19200.0,8.1682,8.1682,8.1682,8.1682,19200.0
2013-03-28 13:05:00,9.22,9.22,9.22,9.22,2400.0,8.1682,8.1682,8.1682,8.1682,2400.0
2013-03-28 13:10:00,9.22,9.23,9.22,9.23,3200.0,8.1682,8.177,8.1682,8.177,3200.0
2013-03-28 13:15:00,9.22,9.23,9.22,9.23,26400.0,8.1682,8.177,8.1682,8.177,26400.0
2013-03-28 13:20:00,9.23,9.24,9.23,9.23,44000.0,8.177,8.1859,8.177,8.177,44000.0
2013-03-28 13:25:00,9.23,9.24,9.23,9.23,69600.0,8.177,8.1859,8.177,8.177,69600.0
2013-03-28 13:30:00,9.24,9.24,9.23,9.24,59200.0,8.1859,8.1859,8.177,8.1859,59200.0
2013-03-28 13:35:00,9.24,9.25,9.24,9.25,111200.0,8.1859,8.1948,8.1859,8.1948,111200.0
2013-03-28 13:40:00,9.25,9.26,9.25,9.26,83200.0,8.1948,8.2036,8.1948,8.2036,83200.0
2013-03-28 13:45:00,9.26,9.28,9.26,9.28,81600.0,8.2036,8.2213,8.2036,8.2213,81600.0
2013-03-28 13:50:00,9.28,9.28,9.27,9.28,120800.0,8.2213,8.2213,8.2125,8.2213,120800.0
2013-03-28 13:55:00,9.28,9.28,9.27,9.28,123200.0,8.2213,8.2213,8.2125,8.2213,123200.0
2013-03-28 14:00:00,9.28,9.29,9.28,9.28,40000.0,8.2213,8.2302,8.2213,8.2213,40000.0
2013-03-28 14:05:00,9.28,9.29,9.28,9.29,17600.0,8.2213,8.2302,8.2213,8.2302,17600.0
2013-03-28 14:10:00,9.29,9.29,9.28,9.28,39200.0,8.2302,8.2302,8.2213,8.2213,39200.0
2013-03-28 14:15:00,9.28,9.28,9.28,9.28,52000.0,8.2213,8.2213,8.2213,8.2213,52000.0
2013-03-28 14:20:00,9.28,9.28,9.28,9.28,90400.0,8.2213,8.2213,8.2213,8.2213,90400.0
2013-03-28 14:25:00,9.28,9.29,9.28,9.29,50400.0,8.2213,8.2302,8.2213,8.2302,50400.0
2013-03-28 14:30:00,9.29,9.29,9.28,9.28,41600.0,8.2302,8.2302,8.2213,8.2213,41600.0
2013-03-28 14:35:00,9.28,9.28,9.27,9.28,55200.0,8.2213,8.2213,8.2125,8.2213,55200.0
2013-03-28 14:40:00,9.28,9.28,9.27,9.28,34400.0,8.2213,8.2213,8.2125,8.2213,34400.0
2013-03-28 14:45:00,9.28,9.28,9.27,9.28,64800.0,8.2213,8.2213,8.2125,8.2213,64800.0
2013-03-28 14:50:00,9.28,9.29,9.28,9.29,65600.0,8.2213,8.2302,8.2213,8.2302,65600.0
2013-03-28 14:55:00,9.29,9.29,9.29,9.29,24000.0,8.2302,8.2302,8.2302,8.2302,24000.0
2013-03-28 15:00:00,9.29,9.3,9.29,9.29,122400.0,8.2302,8.2391,8.2302,8.2302,122400.0
2013-03-28 15:05:00,9.29,9.3,9.29,9.3,180000.0,8.2302,8.2391,8.2302,8.2391,180000.0
2013-03-28 15:10:00,9.3,9.3,9.29,9.3,54400.0,8.2391,8.2391,8.2302,8.2391,54400.0
2013-03-28 15:15:00,9.3,9.3,9.29,9.3,77600.0,8.2391,8.2391,8.2302,8.2391,77600.0
2013-03-28 15:20:00,9.3,9.3,9.3,9.3,77600.0,8.2391,8.2391,8.2391,8.2391,77600.0
2013-03-28 15:25:00,9.3,9.31,9.3,9.3,81600.0,8.2391,8.2479,8.2391,8.2391,81600.0
2013-03-28 15:30:00,9.31,9.31,9.3,9.31,164000.0,8.2479,8.2479,8.2391,8.2479,164000.0
2013-03-28 15:35:00,9.31,9.32,9.31,9.31,144000.0,8.2479,8.2568,8.2479,8.2479,144000.0
2013-03-28 15:40:00,9.31,9.31,9.31,9.31,91200.0,8.2479,8.2479,8.2479,8.2479,91200.0
2013-03-28 15:45:00,9.31,9.31,9.31,9.31,108000.0,8.2479,8.2479,8.2479,8.2479,108000.0
2013-03-28 15:50:00,9.31,9.32,9.31,9.32,217600.0,8.2479,8.2568,8.2479,8.2568,217600.0
2013-03-28 15:55:00,9.32,9.34,9.32,9.32,662400.0,8.2568,8.2745,8.2568,8.2568,662400.0
2013-04-01 09:30:00,9.35,9.35,9.3,9.3,87200.0,8.2834,8.2834,8.2391,8.2391,87200.0
2013-04-01 09:35:00,9.3,9.3,9.29,9.29,6400.0,8.2391,8.2391,8.2302,8.2302,6400.0
2013-04-01 09:40:00,9.29,9.3,9.28,9.3,18400.0,8.2302,8.2391,8.2213,8.2391,18400.0
2013-04-01 09:45:00,9.3,9.3,9.28,9.28,16000.0,8.2391,8.2391,8.2213,8.2213,16000.0
2013-04-01 09:50:00,9.28,9.28,9.27,9.28,23200.0,8.2213,8.2213,8.2125,8.2213,23200.0
2013-04-01 09:55:00,9.27,9.27,9.27,9.27,9600.0,8.2125,8.2125,8.2125,8.2125,9600.0
2013-04-01 10:00:00,9.26,9.26,9.22,9.24,71200.0,8.2036,8.2036,8.1682,8.1859,71200.0
2013-04-01 10:05:00,9.24,9.26,9.24,9.25,40000.0,8.1859,8.2036,8.1859,8.1948,40000.0
2013-04-01 10:10:00,9.25,9.27,9.25,9.26,52800.0,8.1948,8.2125,8.1948,8.2036,52800.0
2013-04-01 10:15:00,9.26,9.26,9.25,9.26,21600.0,8.2036,8.2036,8.1948,8.2036,21600.0
2013-04-01 10:20:00,9.26,9.26,9.25,9.26,24800.0,8.2036,8.2036,8.1948,8.2036,24800.0
2013-04-01 10:25:00,9.26,9.27,9.26,9.27,16000.0,8.2036,8.2125,8.2036,8.2125,16000.0
2013-04-01 10:30:00,9.27,9.27,9.25,9.25,23200.0,8.2125,8.2125,8.1948,8.1948,23200.0
2013-04-01 10:35:00,9.26,9.26,9.25,9.25,92000.0,8.2036,8.2036,8.1948,8.1948,92000.0
2013-04-01 10:40:00,9.25,9.25,9.24,9.24,150400.0,8.1948,8.1948,8.1859,8.1859,150400.0
2013-04-01 10:45:00,9.24,9.24,9.24,9.24,8800.0,8.1859,8.1859,8.1859,8.1859,8800.0
2013-04-01 10:50:00,9.24,9.24,9.23,9.23,11200.0,8.1859,8.1859,8.177,8.177,11200.0
2013-04-01 10:55:00,9.23,9.23,9.22,9.22,11200.0,8.177,8.177,8.1682,8.1682,11200.0
2013-04-01 11:00:00,9.22,9.22,9.21,9.22,60800.0,8.1682,8.1682,8.1593,8.1682,60800.0
2013-04-01 11:05:00,9.22,9.22,9.21,9.21,30400.0,8.1682,8.1682,8.1593,8.1593,30400.0
2013-04-01 11:10:00,9.21,9.23,9.21,9.22,20800.0,8.1593,8.177,8.1593,8.1682,20800.0
2013-04-01 11:15:00,9.23,9.23,9.22,9.22,22400.0,8.177,8.177,8.1682,8.1682,22400.0
2013-04-01 11:20:00,9.22,9.22,9.19,9.19,41600.0,8.1682,8.1682,8.1416,8.1416,41600.0
2013-04-01 11:25:00,9.19,9.22,9.19,9.22,54400.0,8.1416,8.1682,8.1416,8.1682,54400.0
2013-04-01 11:30:00,9.21,9.22,9.21,9.22,10400.0,8.1593,8.1682,8.1593,8.1682,10400.0
2013-04-01 11:35:00,9.22,9.22,9.21,9.22,124000.0,8.1682,8.1682,8.1593,8.1682,124000.0
2013-04-01 11:40:00,9.22,9.22,9.22,9.22,20800.0,8.1682,8.1682,8.1682,8.1682,20800.0
2013-04-01 11:45:00,9.22,9.23,9.22,9.23,342400.0,8.1682,8.177,8.1682,8.177,342400.0
2013-04-01 11:50:00,9.23,9.23,9.22,9.22,12000.0,8.177,8.177,8.1682,8.1682,12000.0
2013-04-01 11:55:00,9.22,9.22,9.22,9.22,117600.0,8.1682,8.1682,8.1682,8.1682,117600.0
2013-04-01 12:00:00,9.23,9.23,9.23,9.23,230400.0,8.177,8.177,8.177,8.177,230400.0
2013-04-01 12:05:00,9.23,9.23,9.22,9.23,32000.0,8.177,8.177,8.1682,8.177,32000.0
2013-04-01 12:10:00,9.23,9.23,9.21,9.21,38400.0,8.177,8.177,8.1593,8.1593,38400.0
2013-04-01 12:15:00,9.2,9.21,9.2,9.21,33600.0,8.1505,8.1593,8.1505,8.1593,33600.0
2013-04-01 12:20:00,9.21,9.21,9.2,9.21,19200.0,8.1593,8.1593,8.1505,8.1593,19200.0
2013-04-01 12:25:00,9.2,9.22,9.2,9.21,23200.0,8.1505,8.1682,8.1505,8.1593,23200.0
2013-04-01 12:30:00,9.21,9.21,9.2,9.2,19200.0,8.1593,8.1593,8.1505,8.1505,19200.0
2013-04-01 12:35:00,9.2,9.2,9.19,9.2,24000.0,8.1505,8.1505,8.1416,8.1505,24000.0
2013-04-01 12:40:00,9.2,9.2,9.2,9.2,7200.0,8.1505,8.1505,8.1505,8.1505,7200.0
2013-04-01 12:45:00,9.2,9.2,9.19,9.19,26400.0,8.1505,8.1505,8.1416,8.1416,26400.0
2013-04-01 12:50:00,9.19,9.2,9.19,9.2,31200.0,8.1416,8.1505,8.1416,8.1505,31200.0
2013-04-01 12:55:00,9.2,9.21,9.2,9.21,19200.0,8.1505,8.1593,8.1505,8.1593,19200.0
2013-04-01 13:00:00,9.21,9.21,9.2,9.2,47200.0,8.1593,8.1593,8.1505,8.1505,47200.0
2013-04-01 13:05:00,9.2,9.21,9.2,9.2,16000.0,8.1505,8.1593,8.1505,8.1505,16000.0
2013-04-01 13:10:00,9.2,9.2,9.2,9.2,13600.0,8.1505,8.1505,8.1505,8.1505,13600.0
2013-04-01 13:15:00,9.2,9.2,9.2,9.2,14400.0,8.1505,8.1505,8.1505,8.1505,14400.0
2013-04-01 13:20:00,9.2,9.2,9.2,9.2,50400.0,8.1505,8.1505,8.1505,8.1505,50400.0
2013-04-01 13:25:00,9.2,9.21,9.2,9.21,43200.0,8.1505,8.1593,8.1505,8.1593,43200.0
2013-04-01 13:30:00,9.21,9.21,9.2,9.21,20800.0,8.1593,8.1593,8.1505,8.1593,20800.0
2013-04-01 13:35:00,9.21,9.21,9.2,9.2,20000.0,8.1593,8.1593,8.1505,8.1505,20000.0
2013-04-01 13:40:00,9.2,9.2,9.18,9.18,19200.0,8.1505,8.1505,8.1328,8.1328,19200.0
2013-04-01 13:45:00,9.18,9.18,9.18,9.18,32000.0,8.1328,8.1328,8.1328,8.1328,32000.0
2013-04-01 13:50:00,9.18,9.18,9.18,9.18,53600.0,8.1328,8.1328,8.1328,8.1328,53600.0
2013-04-01 13:55:00,9.18,9.18,9.18,9.18,101600.0,8.1328,8.1328,8.1328,8.1328,101600.0
2013-04-01 14:00:00,9.18,9.19,9.18,9.18,96800.0,8.1328,8.1416,8.1328,8.1328,96800.0
2013-04-01 14:05:00,9.18,9.2,9.18,9.2,14400.0,8.1328,8.1505,8.1328,8.1505,14400.0
2013-04-01 14:10:00,9.2,9.2,9.19,9.2,27200.0,8.1505,8.1505,8.1416,8.1505,27200.0
2013-04-01 14:15:00,9.2,9.2,9.19,9.2,44000.0,8.1505,8.1505,8.1416,8.1505,44000.0
2013-04-01 14:20:00,9.19,9.2,9.19,9.19,16800.0,8.1416,8.1505,8.1416,8.1416,16800.0
2013-04-01 14:25:00,9.19,9.19,9.18,9.18,54400.0,8.1416,8.1416,8.1328,8.1328,54400.0
2013-04-01 14:30:00,9.18,9.18,9.17,9.18,84000.0,8.1328,8.1328,8.1239,8.1328,84000.0
2013-04-01 14:35:00,9.18,9.19,9.18,9.18,72800.0,8.1328,8.1416,8.1328,8.1328,72800.0
2013-04-01 14:40:00,9.19,9.19,9.18,9.19,20800.0,8.1416,8.1416,8.1328,8.1416,20800.0
2013-04-01 14:45:00,9.18,9.19,9.18,9.19,33600.0,8.1328,8.1416,8.1328,8.1416,33600.0
2013-04-01 14:50:00,9.19,9.19,9.19,9.19,29600.0,8.1416,8.1416,8.1416,8.1416,29600.0
2013-04-01 14:55:00,9.19,9.19,9.18,9.18,16800.0,8.1416,8.1416,8.1328,8.1328,16800.0
2013-04-01 15:00:00,9.18,9.19,9.18,9.19,80000.0,8.1328,8.1416,8.1328,8.1416,80000.0
2013-04-01 15:05:00,9.19,9.19,9.19,9.19,25600.0,8.1416,8.1416,8.1416,8.1416,25600.0
2013-04-01 15:10:00,9.18,9.19,9.18,9.19,41600.0,8.1328,8.1416,8.1328,8.1416,41600.0
2013-04-01 15:15:00,9.19,9.19,9.18,9.18,44800.0,8.1416,8.1416,8.1328,8.1328,44800.0
2013-04-01 15:20:00,9.18,9.18,9.18,9.18,35200.0,8.1328,8.1328,8.1328,8.1328,35200.0
2013-04-01 15:25:00,9.18,9.19,9.18,9.18,84000.0,8.1328,8.1416,8.1328,8.1328,84000.0
2013-04-01 15:30:00,9.18,9.19,9.17,9.18,96000.0,8.1328,8.1416,8.1239,8.1328,96000.0
2013-04-01 15:35:00,9.18,9.19,9.18,9.18,89600.0,8.1328,8.1416,8.1328,8.1328,89600.0
2013-04-01 15:40:00,9.18,9.19,9.18,9.19,132800.0,8.1328,8.1416,8.1328,8.1416,132800.0
2013-04-01 15:45:00,9.19,9.19,9.18,9.19,100000.0,8.1416,8.1416,8.1328,8.1416,100000.0
2013-04-01 15:50:00,9.19,9.19,9.18,9.18,143200.0,8.1416,8.1416,8.1328,8.1328,143200.0
2013-04-01 15:55:00,9.18,9.19,9.18,9.19,184000.0,8.1328,8.1416,8.1328,8.1416,184000.0
2013-04-02 09:30:00,9.2,9.27,9.2,9.26,69600.0,8.1505,8.2125,8.1505,8.2036,69600.0
2013-04-02 09:35:00,9.26,9.26,9.23,9.23,60000.0,8.2036,8.2036,8.177,8.177,60000.0
2013-04-02 09:40:00,9.23,9.24,9.22,9.22,39200.0,8.177,8.1859,8.1682,8.1682,39200.0
2013-04-02 09:45:00,9.23,9.23,9.21,9.23,85600.0,8.177,8.177,8.1593,8.177,85600.0
2013-04-02 09:50:00,9.23,9.24,9.22,9.23,10400.0,8.177,8.1859,8.1682,8.177,10400.0
2013-04-02 09:55:00,9.23,9.24,9.23,9.23,23200.0,8.177,8.1859,8.177,8.177,23200.0
2013-04-02 10:00:00,9.23,9.25,9.23,9.23,14400.0,8.177,8.1948,8.177,8.177,14400.0
2013-04-02 10:05:00,9.24,9.25,9.24,9.25,28800.0,8.1859,8.1948,8.1859,8.1948,28800.0
2013-04-02 10:10:00,9.25,9.25,9.24,9.24,8800.0,8.1948,8.1948,8.1859,8.1859,8800.0
2013-04-02 10:15:00,9.24,9.24,9.22,9.22,24000.0,8.1859,8.1859,8.1682,8.1682,24000.0
2013-04-02 10:20:00,9.23,9.23,9.21,9.22,90400.0,8.177,8.177,8.1593,8.1682,90400.0
2013-04-02 10:25:00,9.22,9.23,9.22,9.23,33600.0,8.1682,8.177,8.1682,8.177,33600.0
2013-04-02 10:30:00,9.23,9.23,9.22,9.22,27200.0,8.177,8.177,8.1682,8.1682,27200.0
2013-04-02 10:35:00,9.23,9.23,9.22,9.23,28000.0,8.177,8.177,8.1682,8.177,28000.0
2013-04-02 10:40:00,9.23,9.24,9.23,9.24,16800.0,8.177,8.1859,8.177,8.1859,16800.0
2013-04-02 10:45:00,9.24,9.26,9.24,9.25,20800.0,8.1859,8.2036,8.1859,8.1948,20800.0
2013-04-02 10:50:00,9.25,9.26,9.25,9.26,12800.0,8.1948,8.2036,8.1948,8.2036,12800.0
2013-04-02 10:55:00,9.25,9.25,9.24,9.25,24800.0,8.1948,8.1948,8.1859,8.1948,24800.0
2013-04-02 11:00:00,9.25,9.26,9.25,9.25,17600.0,8.1948,8.2036,8.1948,8.1948,17600.0
2013-04-02 11:05:00,9.26,9.26,9.24,9.24,52800.0,8.2036,8.2036,8.1859,8.1859,52800.0
2013-04-02 11:10:00,9.24,9.24,9.24,9.24,16800.0,8.1859,8.1859,8.1859,8.1859,16800.0
2013-04-02 11:15:00,9.24,9.24,9.24,9.24,9600.0,8.1859,8.1859,8.1859,8.1859,9600.0
2013-04-02 11:20:00,9.24,9.24,9.23,9.24,23200.0,8.1859,8.1859,8.177,8.1859,23200.0
2013-04-02 11:25:00,9.24,9.24,9.23,9.23,45600.0,8.1859,8.1859,8.177,8.177,45600.0
2013-04-02 11:30:00,9.23,9.23,9.23,9.23,8800.0,8.177,8.177,8.177,8.177,8800.0
2013-04-02 11:35:00,9.23,9.23,9.22,9.22,19200.0,8.177,8.177,8.1682,8.1682,19200.0
2013-04-02 11:40:00,9.22,9.22,9.22,9.22,16800.0,8.1682,8.1682,8.1682,8.1682,16800.0
2013-04-02 11:45:00,9.21,9.21,9.19,9.19,17600.0,8.1593,8.1593,8.1416,8.1416,17600.0
2013-04-02 11:50:00,9.2,9.2,9.19,9.19,90400.0,8.1505,8.1505,8.1416,8.1416,90400.0
2013-04-02 11:55:00,9.19,9.2,9.19,9.2,17600.0,8.1416,8.1505,8.1416,8.1505,17600.0
2013-04-02 12:00:00,9.2,9.22,9.2,9.22,19200.0,8.1505,8.1682,8.1505,8.1682,19200.0
2013-04-02 12:05:00,9.22,9.23,9.22,9.23,21600.0,8.1682,8.177,8.1682,8.177,21600.0
2013-04-02 12:10:00,9.23,9.24,9.23,9.24,11200.0,8.177,8.1859,8.177,8.1859,11200.0
2013-04-02 12:15:00,9.24,9.24,9.24,9.24,16000.0,8.1859,8.1859,8.1859,8.1859,16000.0
2013-04-02 12:20:00,9.24,9.24,9.23,9.24,16800.0,8.1859,8.1859,8.177,8.1859,16800.0
2013-04-02 12:25:00,9.24,9.24,9.24,9.24,16000.0,8.1859,8.1859,8.1859,8.1859,16000.0
2013-04-02 12:30:00,9.24,9.24,9.24,9.24,10400.0,8.1859,8.1859,8.1859,8.1859,10400.0
2013-04-02 12:35:00,9.24,9.24,9.24,9.24,16800.0,8.1859,8.1859,8.1859,8.1859,16800.0
2013-04-02 12:40:00,9.24,9.24,9.23,9.23,10400.0,8.1859,8.1859,8.177,8.177,10400.0
2013-04-02 12:45:00,9.23,9.24,9.23,9.23,16800.0,8.177,8.1859,8.177,8.177,16800.0
2013-04-02 12:50:00,9.24,9.24,9.23,9.24,14400.0,8.1859,8.1859,8.177,8.1859,14400.0
2013-04-02 12:55:00,9.23,9.24,9.23,9.23,12000.0,8.177,8.1859,8.177,8.177,12000.0
2013-04-02 13:00:00,9.23,9.23,9.23,9.23,4000.0,8.177,8.177,8.177,8.177,4000.0
2013-04-02 13:05:00,9.23,9.23,9.22,9.23,16000.0,8.177,8.177,8.1682,8.177,16000.0
2013-04-02 13:10:00,9.22,9.23,9.22,9.22,20800.0,8.1682,8.177,8.1682,8.1682,20800.0
2013-04-02 13:15:00,9.23,9.23,9.22,9.22,16000.0,8.177,8.177,8.1682,8.1682,16000.0
2013-04-02 13:20:00,9.22,9.22,9.21,9.21,22400.0,8.1682,8.1682,8.1593,8.1593,22400.0
2013-04-02 13:25:00,9.21,9.22,9.21,9.21,30400.0,8.1593,8.1682,8.1593,8.1593,30400.0
2013-04-02 13:30:00,9.21,9.22,9.21,9.22,23200.0,8.1593,8.1682,8.1593,8.1682,23200.0
2013-04-02 13:35:00,9.22,9.22,9.22,9.22,18400.0,8.1682,8.1682,8.1682,8.1682,18400.0
2013-04-02 13:40:00,9.22,9.22,9.22,9.22,16800.0,8.1682,8.1682,8.1682,8.1682,16800.0
2013-04-02 13:45:00,9.22,9.22,9.22,9.22,21600.0,8.1682,8.1682,8.1682,8.1682,21600.0
2013-04-02 13:50:00,9.22,9.22,9.22,9.22,16000.0,8.1682,8.1682,8.1682,8.1682,16000.0
2013-04-02 13:55:00,9.22,9.22,9.22,9.22,13600.0,8.1682,8.1682,8.1682,8.1682,13600.0
2013-04-02 14:00:00,9.22,9.22,9.22,9.22,31200.0,8.1682,8.1682,8.1682,8.1682,31200.0
2013-04-02 14:05:00,9.22,9.22,9.22,9.22,22400.0,8.1682,8.1682,8.1682,8.1682,22400.0
2013-04-02 14:10:00,9.22,9.22,9.22,9.22,12800.0,8.1682,8.1682,8.1682,8.1682,12800.0
2013-04-02 14:15:00,9.22,9.22,9.22,9.22,16000.0,8.1682,8.1682,8.1682,8.1682,16000.0
2013-04-02 14:20:00,9.22,9.22,9.22,9.22,12800.0,8.1682,8.1682,8.1682,8.1682,12800.0
2013-04-02 14:25:00,9.22,9.22,9.21,9.21,32000.0,8.1682,8.1682,8.1593,8.1593,32000.0
2013-04-02 14:30:00,9.21,9.21,9.2,9.2,28800.0,8.1593,8.1593,8.1505,8.1505,28800.0
2013-04-02 14:35:00,9.2,9.21,9.19,9.2,39200.0,8.1505,8.1593,8.1416,8.1505,39200.0
2013-04-02 14:40:00,9.21,9.21,9.19,9.2,15200.0,8.1593,8.1593,8.1416,8.1505,15200.0
2013-04-02 14:45:00,9.2,9.21,9.2,9.2,28000.0,8.1505,8.1593,8.1505,8.1505,28000.0
2013-04-02 14:50:00,9.2,9.21,9.19,9.2,53600.0,8.1505,8.1593,8.1416,8.1505,53600.0
2013-04-02 14:55:00,9.2,9.22,9.2,9.21,31200.0,8.1505,8.1682,8.1505,8.1593,31200.0
2013-04-02 15:00:00,9.21,9.22,9.21,9.22,39200.0,8.1593,8.1682,8.1593,8.1682,39200.0
2013-04-02 15:05:00,9.21,9.21,9.21,9.21,14400.0,8.1593,8.1593,8.1593,8.1593,14400.0
2013-04-02 15:10:00,9.21,9.22,9.21,9.22,32800.0,8.1593,8.1682,8.1593,8.1682,32800.0
2013-04-02 15:15:00,9.22,9.22,9.21,9.21,40800.0,8.1682,8.1682,8.1593,8.1593,40800.0
2013-04-02 15:20:00,9.21,9.21,9.2,9.2,68000.0,8.1593,8.1593,8.1505,8.1505,68000.0
2013-04-02 15:25:00,9.2,9.21,9.2,9.21,54400.0,8.1505,8.1593,8.1505,8.1593,54400.0
2013-04-02 15:30:00,9.21,9.21,9.2,9.21,78400.0,8.1593,8.1593,8.1505,8.1593,78400.0
2013-04-02 15:35:00,9.21,9.21,9.2,9.2,54400.0,8.1593,8.1593,8.1505,8.1505,54400.0
2013-04-02 15:40:00,9.2,9.2,9.19,9.19,56000.0,8.1505,8.1505,8.1416,8.1416,56000.0
2013-04-02 15:45:00,9.19,9.2,9.19,9.2,103200.0,8.1416,8.1505,8.1416,8.1505,103200.0
2013-04-02 15:50:00,9.2,9.21,9.2,9.21,101600.0,8.1505,8.1593,8.1505,8.1593,101600.0
2013-04-02 15:55:00,9.21,9.22,9.19,9.21,493600.0,8.1593,8.1682,8.1416,8.1593,493600.0
2013-04-03 09:30:00,9.24,9.24,9.21,9.24,49600.0,8.1859,8.1859,8.1593,8.1859,49600.0
2013-04-03 09:35:00,9.24,9.26,9.24,9.26,18400.0,8.1859,8.2036,8.1859,8.2036,18400.0
2013-04-03 09:40:00,9.26,9.26,9.24,9.26,20000.0,8.2036,8.2036,8.1859,8.2036,20000.0
2013-04-03 09:45:00,9.24,9.25,9.24,9.25,30400.0,8.1859,8.1948,8.1859,8.1948,30400.0
2013-04-03 09:50:00,9.25,9.26,9.22,9.22,24800.0,8.1948,8.2036,8.1682,8.1682,24800.0
2013-04-03 09:55:00,9.22,9.23,9.21,9.23,24000.0,8.1682,8.177,8.1593,8.177,24000.0
2013-04-03 10:00:00,9.22,9.23,9.2,9.2,33600.0,8.1682,8.177,8.1505,8.1505,33600.0
2013-04-03 10:05:00,9.2,9.22,9.2,9.22,12000.0,8.1505,8.1682,8.1505,8.1682,12000.0
2013-04-03 10:10:00,9.21,9.22,9.21,9.21,54400.0,8.1593,8.1682,8.1593,8.1593,54400.0
2013-04-03 10:15:00,9.21,9.22,9.21,9.21,68000.0,8.1593,8.1682,8.1593,8.1593,68000.0
2013-04-03 10:20:00,9.21,9.22,9.21,9.22,14400.0,8.1593,8.1682,8.1593,8.1682,14400.0
2013-04-03 10:25:00,9.22,9.22,9.21,9.22,12800.0,8.1682,8.1682,8.1593,8.1682,12800.0
2013-04-03 10:30:00,9.22,9.23,9.22,9.22,13600.0,8.1682,8.177,8.1682,8.1682,13600.0
2013-04-03 10:35:00,9.22,9.22,9.21,9.22,12800.0,8.1682,8.1682,8.1593,8.1682,12800.0
2013-04-03 10:40:00,9.22,9.23,9.22,9.22,184000.0,8.1682,8.177,8.1682,8.1682,184000.0
2013-04-03 10:45:00,9.22,9.23,9.22,9.22,40000.0,8.1682,8.177,8.1682,8.1682,40000.0
2013-04-03 10:50:00,9.22,9.24,9.22,9.24,13600.0,8.1682,8.1859,8.1682,8.1859,13600.0
2013-04-03 10:55:00,9.23,9.24,9.22,9.22,14400.0,8.177,8.1859,8.1682,8.1682,14400.0
2013-04-03 11:00:00,9.22,9.22,9.19,9.19,30400.0,8.1682,8.1682,8.1416,8.1416,30400.0
2013-04-03 11:05:00,9.19,9.2,9.19,9.19,12000.0,8.1416,8.1505,8.1416,8.1416,12000.0
2013-04-03 11:10:00,9.2,9.2,9.18,9.2,16000.0,8.1505,8.1505,8.1328,8.1505,16000.0
2013-04-03 11:15:00,9.2,9.2,9.2,9.2,8000.0,8.1505,8.1505,8.1505,8.1505,8000.0
2013-04-03 11:20:00,9.2,9.21,9.2,9.21,16000.0,8.1505,8.1593,8.1505,8.1593,16000.0
2013-04-03 11:25:00,9.21,9.21,9.2,9.21,11200.0,8.1593,8.1593,8.1505,8.1593,11200.0
2013-04-03 11:30:00,9.21,9.21,9.2,9.2,9600.0,8.1593,8.1593,8.1505,8.1505,9600.0
2013-04-03 11:35:00,9.2,9.21,9.2,9.21,12000.0,8.1505,8.1593,8.1505,8.1593,12000.0
2013-04-03 11:40:00,9.21,9.21,9.21,9.21,12800.0,8.1593,8.1593,8.1593,8.1593,12800.0
2013-04-03 11:45:00,9.21,9.22,9.21,9.22,9600.0,8.1593,8.1682,8.1593,8.1682,9600.0
2013-04-03 11:50:00,9.22,9.22,9.21,9.22,14400.0,8.1682,8.1682,8.1593,8.1682,14400.0
2013-04-03 11:55:00,9.22,9.23,9.22,9.22,6400.0,8.1682,8.177,8.1682,8.1682,6400.0
2013-04-03 12:00:00,9.22,9.22,9.2,9.21,59200.0,8.1682,8.1682,8.1505,8.1593,59200.0
2013-04-03 12:05:00,9.21,9.21,9.2,9.21,12000.0,8.1593,8.1593,8.1505,8.1593,12000.0
2013-04-03 12:10:00,9.21,9.21,9.2,9.21,9600.0,8.1593,8.1593,8.1505,8.1593,9600.0
2013-04-03 12:15:00,9.21,9.21,9.2,9.21,15200.0,8.1593,8.1593,8.1505,8.1593,15200.0
2013-04-03 12:20:00,9.2,9.2,9.19,9.19,8800.0,8.1505,8.1505,8.1416,8.1416,8800.0
2013-04-03 12:25:00,9.19,9.2,9.19,9.19,12800.0,8.1416,8.1505,8.1416,8.1416,12800.0
2013-04-03 12:30:00,9.19,9.2,9.19,9.2,16800.0,8.1416,8.1505,8.1416,8.1505,16800.0
2013-04-03 12:35:00,9.2,9.2,9.19,9.19,30400.0,8.1505,8.1505,8.1416,8.1416,30400.0
2013-04-03 12:40:00,9.19,9.2,9.18,9.18,13600.0,8.1416,8.1505,8.1328,8.1328,13600.0
2013-04-03 12:45:00,9.18,9.19,9.18,9.18,30400.0,8.1328,8.1416,8.1328,8.1328,30400.0
2013-04-03 12:50:00,9.19,9.19,9.18,9.18,64800.0,8.1416,8.1416,8.1328,8.1328,64800.0
2013-04-03 12:55:00,9.19,9.19,9.19,9.19,8000.0,8.1416,8.1416,8.1416,8.1416,8000.0
2013-04-03 13:00:00,9.2,9.2,9.2,9.2,35200.0,8.1505,8.1505,8.1505,8.1505,35200.0
2013-04-03 13:05:00,9.2,9.21,9.2,9.2,36000.0,8.1505,8.1593,8.1505,8.1505,36000.0
2013-04-03 13:10:00,9.2,9.21,9.2,9.2,22400.0,8.1505,8.1593,8.1505,8.1505,22400.0
2013-04-03 13:15:00,9.19,9.2,9.19,9.2,12000.0,8.1416,8.1505,8.1416,8.1505,12000.0
2013-04-03 13:20:00,9.2,9.2,9.2,9.2,27200.0,8.1505,8.1505,8.1505,8.1505,27200.0
2013-04-03 13:25:00,9.2,9.2,9.19,9.19,28800.0,8.1505,8.1505,8.1416,8.1416,28800.0
2013-04-03 13:30:00,9.19,9.19,9.18,9.18,12800.0,8.1416,8.1416,8.1328,8.1328,12800.0
2013-04-03 13:35:00,9.18,9.18,9.16,9.16,46400.0,8.1328,8.1328,8.115,8.115,46400.0
2013-04-03 13:40:00,9.17,9.17,9.16,9.17,31200.0,8.1239,8.1239,8.115,8.1239,31200.0
2013-04-03 13:45:00,9.17,9.18,9.17,9.17,24000.0,8.1239,8.1328,8.1239,8.1239,24000.0
2013-04-03 13:50:00,9.17,9.17,9.16,9.17,31200.0,8.1239,8.1239,8.115,8.1239,31200.0
2013-04-03 13:55:00,9.17,9.18,9.17,9.17,24800.0,8.1239,8.1328,8.1239,8.1239,24800.0
2013-04-03 14:00:00,9.17,9.18,9.16,9.17,34400.0,8.1239,8.1328,8.115,8.1239,34400.0
2013-04-03 14:05:00,9.17,9.18,9.16,9.18,49600.0,8.1239,8.1328,8.115,8.1328,49600.0
2013-04-03 14:10:00,9.18,9.19,9.18,9.18,29600.0,8.1328,8.1416,8.1328,8.1328,29600.0
2013-04-03 14:15:00,9.18,9.18,9.18,9.18,18400.0,8.1328,8.1328,8.1328,8.1328,18400.0
2013-04-03 14:20:00,9.18,9.18,9.17,9.17,22400.0,8.1328,8.1328,8.1239,8.1239,22400.0
2013-04-03 14:25:00,9.17,9.18,9.17,9.18,45600.0,8.1239,8.1328,8.1239,8.1328,45600.0
2013-04-03 14:30:00,9.18,9.18,9.17,9.18,36800.0,8.1328,8.1328,8.1239,8.1328,36800.0
2013-04-03 14:35:00,9.18,9.18,9.17,9.17,17600.0,8.1328,8.1328,8.1239,8.1239,17600.0
2013-04-03 14:40:00,9.17,9.19,9.17,9.19,52800.0,8.1239,8.1416,8.1239,8.1416,52800.0
2013-04-03 14:45:00,9.18,9.19,9.18,9.19,56800.0,8.1328,8.1416,8.1328,8.1416,56800.0
2013-04-03 14:50:00,9.19,9.19,9.18,9.18,45600.0,8.1416,8.1416,8.1328,8.1328,45600.0
2013-04-03 14:55:00,9.19,9.19,9.18,9.18,100000.0,8.1416,8.1416,8.1328,8.1328,100000.0
2013-04-03 15:00:00,9.18,9.18,9.18,9.18,83200.0,8.1328,8.1328,8.1328,8.1328,83200.0
2013-04-03 15:05:00,9.17,9.18,9.17,9.18,33600.0,8.1239,8.1328,8.1239,8.1328,33600.0
2013-04-03 15:10:00,9.18,9.18,9.18,9.18,71200.0,8.1328,8.1328,8.1328,8.1328,71200.0
2013-04-03 15:15:00,9.18,9.18,9.17,9.17,109600.0,8.1328,8.1328,8.1239,8.1239,109600.0
2013-04-03 15:20:00,9.17,9.18,9.16,9.16,77600.0,8.1239,8.1328,8.115,8.115,77600.0
2013-04-03 15:25:00,9.17,9.17,9.17,9.17,101600.0,8.1239,8.1239,8.1239,8.1239,101600.0
2013-04-03 15:30:00,9.17,9.17,9.15,9.17,121600.0,8.1239,8.1239,8.1062,8.1239,121600.0
2013-04-03 15:35:00,9.17,9.17,9.15,9.17,138400.0,8.1239,8.1239,8.1062,8.1239,138400.0
2013-04-03 15:40:00,9.17,9.18,9.16,9.18,102400.0,8.1239,8.1328,8.115,8.1328,102400.0
2013-04-03 15:45:00,9.18,9.19,9.18,9.18,181600.0,8.1328,8.1416,8.1328,8.1328,181600.0
2013-04-03 15:50:00,9.19,9.19,9.18,9.18,97600.0,8.1416,8.1416,8.1328,8.1328,97600.0
2013-04-03 15:55:00,9.18,9.19,9.16,9.16,228800.0,8.1328,8.1416,8.115,8.115,228800.0
2013-04-04 09:30:00,9.16,9.22,9.16,9.18,68800.0,8.115,8.1682,8.115,8.1328,68800.0
2013-04-04 09:35:00,9.18,9.19,9.17,9.18,14400.0,8.1328,8.1416,8.1239,8.1328,14400.0
2013-04-04 09:40:00,9.18,9.22,9.18,9.22,35200.0,8.1328,8.1682,8.1328,8.1682,35200.0
2013-04-04 09:45:00,9.22,9.23,9.22,9.22,19200.0,8.1682,8.177,8.1682,8.1682,19200.0
2013-04-04 09:50:00,9.23,9.24,9.22,9.22,52800.0,8.177,8.1859,8.1682,8.1682,52800.0
2013-04-04 09:55:00,9.22,9.22,9.21,9.21,23200.0,8.1682,8.1682,8.1593,8.1593,23200.0
2013-04-04 10:00:00,9.22,9.23,9.22,9.23,35200.0,8.1682,8.177,8.1682,8.177,35200.0
2013-04-04 10:05:00,9.22,9.22,9.22,9.22,28000.0,8.1682,8.1682,8.1682,8.1682,28000.0
2013-04-04 10:10:00,9.22,9.22,9.21,9.21,50400.0,8.1682,8.1682,8.1593,8.1593,50400.0
2013-04-04 10:15:00,9.21,9.21,9.2,9.2,28000.0,8.1593,8.1593,8.1505,8.1505,28000.0
2013-04-04 10:20:00,9.2,9.2,9.18,9.18,45600.0,8.1505,8.1505,8.1328,8.1328,45600.0
2013-04-04 10:25:00,9.18,9.18,9.15,9.15,32000.0,8.1328,8.1328,8.1062,8.1062,32000.0
2013-04-04 10:30:00,9.15,9.17,9.15,9.16,24000.0,8.1062,8.1239,8.1062,8.115,24000.0
2013-04-04 10:35:00,9.17,9.17,9.17,9.17,16800.0,8.1239,8.1239,8.1239,8.1239,16800.0
2013-04-04 10:40:00,9.17,9.17,9.17,9.17,40800.0,8.1239,8.1239,8.1239,8.1239,40800.0
2013-04-04 10:45:00,9.17,9.17,9.15,9.16,18400.0,8.1239,8.1239,8.1062,8.115,18400.0
2013-04-04 10:50:00,9.16,9.18,9.16,9.18,25600.0,8.115,8.1328,8.115,8.1328,25600.0
2013-04-04 10:55:00,9.18,9.18,9.16,9.16,14400.0,8.1328,8.1328,8.115,8.115,14400.0
2013-04-04 11:00:00,9.16,9.17,9.16,9.17,10400.0,8.115,8.1239,8.115,8.1239,10400.0
2013-04-04 11:05:00,9.17,9.18,9.17,9.17,12800.0,8.1239,8.1328,8.1239,8.1239,12800.0
2013-04-04 11:10:00,9.18,9.18,9.18,9.18,7200.0,8.1328,8.1328,8.1328,8.1328,7200.0
2013-04-04 11:15:00,9.18,9.19,9.18,9.19,12800.0,8.1328,8.1416,8.1328,8.1416,12800.0
2013-04-04 11:20:00,9.18,9.19,9.18,9.19,44000.0,8.1328,8.1416,8.1328,8.1416,44000.0
2013-04-04 11:25:00,9.19,9.19,9.19,9.19,24800.0,8.1416,8.1416,8.1416,8.1416,24800.0
2013-04-04 11:30:00,9.19,9.19,9.17,9.17,45600.0,8.1416,8.1416,8.1239,8.1239,45600.0
2013-04-04 11:35:00,9.17,9.18,9.16,9.16,6400.0,8.1239,8.1328,8.115,8.115,6400.0
2013-04-04 11:40:00,9.17,9.18,9.17,9.17,14400.0,8.1239,8.1328,8.1239,8.1239,14400.0
2013-04-04 11:45:00,9.18,9.18,9.16,9.16,29600.0,8.1328,8.1328,8.115,8.115,29600.0
2013-04-04 11:50:00,9.17,9.17,9.17,9.17,11200.0,8.1239,8.1239,8.1239,8.1239,11200.0
2013-04-04 11:55:00,9.16,9.17,9.16,9.17,173600.0,8.115,8.1239,8.115,8.1239,173600.0
2013-04-04 12:00:00,9.17,9.17,9.15,9.15,16800.0,8.1239,8.1239,8.1062,8.1062,16800.0
2013-04-04 12:05:00,9.15,9.16,9.14,9.15,16000.0,8.1062,8.115,8.0973,8.1062,16000.0
2013-04-04 12:10:00,9.15,9.16,9.14,9.16,12800.0,8.1062,8.115,8.0973,8.115,12800.0
2013-04-04 12:15:00,9.16,9.16,9.16,9.16,2400.0,8.115,8.115,8.115,8.115,2400.0
2013-04-04 12:20:00,9.16,9.16,9.15,9.15,3200.0,8.115,8.115,8.1062,8.1062,3200.0
2013-04-04 12:25:00,9.15,9.15,9.15,9.15,14400.0,8.1062,8.1062,8.1062,8.1062,14400.0
2013-04-04 12:30:00,9.15,9.15,9.15,9.15,12000.0,8.1062,8.1062,8.1062,8.1062,12000.0
2013-04-04 12:35:00,9.15,9.16,9.15,9.15,22400.0,8.1062,8.115,8.1062,8.1062,22400.0
2013-04-04 12:40:00,9.15,9.15,9.14,9.14,16000.0,8.1062,8.1062,8.0973,8.0973,16000.0
2013-04-04 12:45:00,9.15,9.16,9.15,9.16,9600.0,8.1062,8.115,8.1062,8.115,9600.0
2013-04-04 12:50:00,9.16,9.17,9.16,9.16,12800.0,8.115,8.1239,8.115,8.115,12800.0
2013-04-04 12:55:00,9.16,9.16,9.15,9.15,12000.0,8.115,8.115,8.1062,8.1062,12000.0
2013-04-04 13:00:00,9.15,9.15,9.15,9.15,10400.0,8.1062,8.1062,8.1062,8.1062,10400.0
2013-04-04 13:05:00,9.15,9.15,9.15,9.15,2400.0,8.1062,8.1062,8.1062,8.1062,2400.0
2013-04-04 13:10:00,9.14,9.15,9.14,9.14,8000.0,8.0973,8.1062,8.0973,8.0973,8000.0
2013-04-04 13:15:00,9.14,9.15,9.14,9.15,18400.0,8.0973,8.1062,8.0973,8.1062,18400.0
2013-04-04 13:20:00,9.15,9.15,9.15,9.15,21600.0,8.1062,8.1062,8.1062,8.1062,21600.0
2013-04-04 13:25:00,9.15,9.16,9.15,9.15,32800.0,8.1062,8.115,8.1062,8.1062,32800.0
2013-04-04 13:30:00,9.15,9.15,9.15,9.15,11200.0,8.1062,8.1062,8.1062,8.1062,11200.0
2013-04-04 13:35:00,9.15,9.16,9.15,9.15,17600.0,8.1062,8.115,8.1062,8.1062,17600.0
2013-04-04 13:40:00,9.16,9.18,9.16,9.18,16800.0,8.115,8.1328,8.115,8.1328,16800.0
2013-04-04 13:45:00,9.17,9.18,9.17,9.17,12800.0,8.1239,8.1328,8.1239,8.1239,12800.0
2013-04-04 13:50:00,9.18,9.18,9.17,9.17,5600.0,8.1328,8.1328,8.1239,8.1239,5600.0
2013-04-04 13:55:00,9.17,9.17,9.17,9.17,8000.0,8.1239,8.1239,8.1239,8.1239,8000.0
2013-04-04 14:00:00,9.17,9.17,9.17,9.17,5600.0,8.1239,8.1239,8.1239,8.1239,5600.0
2013-04-04 14:05:00,9.17,9.17,9.16,9.17,95200.0,8.1239,8.1239,8.115,8.1239,95200.0
2013-04-04 14:10:00,9.17,9.17,9.16,9.17,28800.0,8.1239,8.1239,8.115,8.1239,28800.0
2013-04-04 14:15:00,9.17,9.19,9.17,9.19,42400.0,8.1239,8.1416,8.1239,8.1416,42400.0
2013-04-04 14:20:00,9.18,9.2,9.18,9.2,22400.0,8.1328,8.1505,8.1328,8.1505,22400.0
2013-04-04 14:25:00,9.19,9.19,9.18,9.19,19200.0,8.1416,8.1416,8.1328,8.1416,19200.0
2013-04-04 14:30:00,9.19,9.19,9.19,9.19,8800.0,8.1416,8.1416,8.1416,8.1416,8800.0
2013-04-04 14:35:00,9.19,9.19,9.19,9.19,10400.0,8.1416,8.1416,8.1416,8.1416,10400.0
2013-04-04 14:40:00,9.19,9.2,9.19,9.19,20000.0,8.1416,8.1505,8.1416,8.1416,20000.0
2013-04-04 14:45:00,9.2,9.2,9.19,9.19,8800.0,8.1505,8.1505,8.1416,8.1416,8800.0
2013-04-04 14:50:00,9.2,9.2,9.19,9.19,17600.0,8.1505,8.1505,8.1416,8.1416,17600.0
2013-04-04 14:55:00,9.19,9.19,9.19,9.19,28800.0,8.1416,8.1416,8.1416,8.1416,28800.0
2013-04-04 15:00:00,9.19,9.19,9.18,9.19,30400.0,8.1416,8.1416,8.1328,8.1416,30400.0
2013-04-04 15:05:00,9.19,9.19,9.17,9.17,61600.0,8.1416,8.1416,8.1239,8.1239,61600.0
2013-04-04 15:10:00,9.17,9.18,9.17,9.17,32000.0,8.1239,8.1328,8.1239,8.1239,32000.0
2013-04-04 15:15:00,9.17,9.17,9.15,9.15,69600.0,8.1239,8.1239,8.1062,8.1062,69600.0
2013-04-04 15:20:00,9.16,9.17,9.16,9.17,13600.0,8.115,8.1239,8.115,8.1239,13600.0
2013-04-04 15:25:00,9.17,9.17,9.15,9.15,30400.0,8.1239,8.1239,8.1062,8.1062,30400.0
2013-04-04 15:30:00,9.15,9.17,9.15,9.16,45600.0,8.1062,8.1239,8.1062,8.115,45600.0
2013-04-04 15:35:00,9.16,9.17,9.16,9.16,44800.0,8.115,8.1239,8.115,8.115,44800.0
2013-04-04 15:40:00,9.16,9.17,9.16,9.16,62400.0,8.115,8.1239,8.115,8.115,62400.0
2013-04-04 15:45:00,9.16,9.16,9.15,9.15,164000.0,8.115,8.115,8.1062,8.1062,164000.0
2013-04-04 15:50:00,9.15,9.16,9.15,9.15,149600.0,8.1062,8.115,8.1062,8.1062,149600.0
2013-04-04 15:55:00,9.15,9.16,9.15,9.15,304800.0,8.1062,8.115,8.1062,8.1062,304800.0
2013-04-05 09:30:00,9.01,9.01,8.93,8.94,139200.0,7.9821,7.9821,7.9113,7.9201,139200.0
2013-04-05 09:35:00,8.95,9.01,8.95,9.01,66400.0,7.929,7.9821,7.929,7.9821,66400.0
2013-04-05 09:40:00,9.0,9.01,8.99,9.01,214400.0,7.9733,7.9821,7.9644,7.9821,214400.0
2013-04-05 09:45:00,9.01,9.04,9.0,9.03,118400.0,7.9821,8.0087,7.9733,7.9999,118400.0
2013-04-05 09:50:00,9.02,9.02,9.01,9.01,272800.0,7.991,7.991,7.9821,7.9821,272800.0
2013-04-05 09:55:00,9.01,9.02,9.0,9.01,174400.0,7.9821,7.991,7.9733,7.9821,174400.0
2013-04-05 10:00:00,9.01,9.01,9.0,9.01,190400.0,7.9821,7.9821,7.9733,7.9821,190400.0
2013-04-05 10:05:00,9.0,9.02,8.99,9.01,96800.0,7.9733,7.991,7.9644,7.9821,96800.0
2013-04-05 10:10:00,9.01,9.01,9.0,9.01,59200.0,7.9821,7.9821,7.9733,7.9821,59200.0
2013-04-05 10:15:00,9.01,9.01,8.99,8.99,18400.0,7.9821,7.9821,7.9644,7.9644,18400.0
2013-04-05 10:20:00,8.99,9.0,8.99,9.0,46400.0,7.9644,7.9733,7.9644,7.9733,46400.0
2013-04-05 10:25:00,9.0,9.03,9.0,9.02,56800.0,7.9733,7.9999,7.9733,7.991,56800.0
2013-04-05 10:30:00,9.02,9.03,9.02,9.02,108800.0,7.991,7.9999,7.991,7.991,108800.0
2013-04-05 10:35:00,9.01,9.03,9.01,9.03,48800.0,7.9821,7.9999,7.9821,7.9999,48800.0
2013-04-05 10:40:00,9.02,9.03,9.0,9.02,32000.0,7.991,7.9999,7.9733,7.991,32000.0
2013-04-05 10:45:00,9.03,9.03,9.02,9.03,35200.0,7.9999,7.9999,7.991,7.9999,35200.0
2013-04-05 10:50:00,9.03,9.04,9.02,9.03,31200.0,7.9999,8.0087,7.991,7.9999,31200.0
2013-04-05 10:55:00,9.03,9.04,9.02,9.02,59200.0,7.9999,8.0087,7.991,7.991,59200.0
2013-04-05 11:00:00,9.02,9.04,9.02,9.04,50400.0,7.991,8.0087,7.991,8.0087,50400.0
2013-04-05 11:05:00,9.04,9.04,9.03,9.03,23200.0,8.0087,8.0087,7.9999,7.9999,23200.0
2013-04-05 11:10:00,9.04,9.07,9.04,9.06,38400.0,8.0087,8.0353,8.0087,8.0264,38400.0
2013-04-05 11:15:00,9.06,9.06,9.05,9.05,27200.0,8.0264,8.0264,8.0176,8.0176,27200.0
2013-04-05 11:20:00,9.05,9.05,9.05,9.05,29600.0,8.0176,8.0176,8.0176,8.0176,29600.0
2013-04-05 11:25:00,9.05,9.05,9.04,9.05,32000.0,8.0176,8.0176,8.0087,8.0176,32000.0
2013-04-05 11:30:00,9.05,9.06,9.04,9.04,28800.0,8.0176,8.0264,8.0087,8.0087,28800.0
2013-04-05 11:35:00,9.04,9.05,9.04,9.05,13600.0,8.0087,8.0176,8.0087,8.0176,13600.0
2013-04-05 11:40:00,9.05,9.05,9.05,9.05,30400.0,8.0176,8.0176,8.0176,8.0176,30400.0
2013-04-05 11:45:00,9.04,9.05,9.04,9.05,41600.0,8.0087,8.0176,8.0087,8.0176,41600.0
2013-04-05 11:50:00,9.04,9.04,9.02,9.02,41600.0,8.0087,8.0087,7.991,7.991,41600.0
2013-04-05 11:55:00,9.02,9.02,9.0,9.0,64000.0,7.991,7.991,7.9733,7.9733,64000.0
2013-04-05 12:00:00,9.0,9.01,9.0,9.0,33600.0,7.9733,7.9821,7.9733,7.9733,33600.0
2013-04-05 12:05:00,9.0,9.01,9.0,9.01,25600.0,7.9733,7.9821,7.9733,7.9821,25600.0
2013-04-05 12:10:00,9.01,9.01,9.0,9.0,43200.0,7.9821,7.9821,7.9733,7.9733,43200.0
2013-04-05 12:15:00,9.0,9.0,8.99,9.0,46400.0,7.9733,7.9733,7.9644,7.9733,46400.0
2013-04-05 12:20:00,9.0,9.0,8.98,8.98,57600.0,7.9733,7.9733,7.9556,7.9556,57600.0
2013-04-05 12:25:00,8.98,8.99,8.98,8.99,24800.0,7.9556,7.9644,7.9556,7.9644,24800.0
2013-04-05 12:30:00,8.99,9.0,8.99,9.0,24000.0,7.9644,7.9733,7.9644,7.9733,24000.0
2013-04-05 12:35:00,8.99,9.0,8.99,8.99,16000.0,7.9644,7.9733,7.9644,7.9644,16000.0
2013-04-05 12:40:00,9.0,9.0,8.99,8.99,21600.0,7.9733,7.9733,7.9644,7.9644,21600.0
2013-04-05 12:45:00,8.99,9.0,8.99,8.99,45600.0,7.9644,7.9733,7.9644,7.9644,45600.0
2013-04-05 12:50:00,8.99,8.99,8.98,8.99,37600.0,7.9644,7.9644,7.9556,7.9644,37600.0
2013-04-05 12:55:00,8.99,8.99,8.97,8.97,63200.0,7.9644,7.9644,7.9467,7.9467,63200.0
2013-04-05 13:00:00,8.97,8.99,8.97,8.99,24800.0,7.9467,7.9644,7.9467,7.9644,24800.0
2013-04-05 13:05:00,8.99,9.0,8.99,9.0,22400.0,7.9644,7.9733,7.9644,7.9733,22400.0
2013-04-05 13:10:00,9.0,9.01,9.0,9.0,35200.0,7.9733,7.9821,7.9733,7.9733,35200.0
2013-04-05 13:15:00,9.01,9.01,9.01,9.01,16800.0,7.9821,7.9821,7.9821,7.9821,16800.0
2013-04-05 13:20:00,9.01,9.01,9.01,9.01,44800.0,7.9821,7.9821,7.9821,7.9821,44800.0
2013-04-05 13:25:00,9.01,9.01,9.0,9.01,21600.0,7.9821,7.9821,7.9733,7.9821,21600.0
2013-04-05 13:30:00,9.01,9.01,8.99,9.0,55200.0,7.9821,7.9821,7.9644,7.9733,55200.0
2013-04-05 13:35:00,8.99,8.99,8.99,8.99,25600.0,7.9644,7.9644,7.9644,7.9644,25600.0
2013-04-05 13:40:00,9.0,9.01,8.99,9.0,29600.0,7.9733,7.9821,7.9644,7.9733,29600.0
2013-04-05 13:45:00,9.0,9.0,9.0,9.0,34400.0,7.9733,7.9733,7.9733,7.9733,34400.0
2013-04-05 13:50:00,9.0,9.01,8.99,9.0,55200.0,7.9733,7.9821,7.9644,7.9733,55200.0
2013-04-05 13:55:00,9.0,9.0,8.99,9.0,30400.0,7.9733,7.9733,7.9644,7.9733,30400.0
2013-04-05 14:00:00,9.0,9.0,8.98,8.98,142400.0,7.9733,7.9733,7.9556,7.9556,142400.0
2013-04-05 14:05:00,8.98,8.99,8.98,8.99,60800.0,7.9556,7.9644,7.9556,7.9644,60800.0
2013-04-05 14:10:00,8.99,8.99,8.98,8.99,33600.0,7.9644,7.9644,7.9556,7.9644,33600.0
2013-04-05 14:15:00,8.99,8.99,8.99,8.99,28000.0,7.9644,7.9644,7.9644,7.9644,28000.0
2013-04-05 14:20:00,8.99,8.99,8.97,8.97,117600.0,7.9644,7.9644,7.9467,7.9467,117600.0
2013-04-05 14:25:00,8.98,8.99,8.97,8.98,46400.0,7.9556,7.9644,7.9467,7.9556,46400.0
2013-04-05 14:30:00,8.98,8.98,8.97,8.98,74400.0,7.9556,7.9556,7.9467,7.9556,74400.0
2013-04-05 14:35:00,8.98,8.98,8.98,8.98,24000.0,7.9556,7.9556,7.9556,7.9556,24000.0
2013-04-05 14:40:00,8.98,8.98,8.97,8.97,74400.0,7.9556,7.9556,7.9467,7.9467,74400.0
2013-04-05 14:45:00,8.97,8.98,8.96,8.97,96800.0,7.9467,7.9556,7.9378,7.9467,96800.0
2013-04-05 14:50:00,8.97,8.97,8.97,8.97,46400.0,7.9467,7.9467,7.9467,7.9467,46400.0
2013-04-05 14:55:00,8.97,8.97,8.97,8.97,28000.0,7.9467,7.9467,7.9467,7.9467,28000.0
2013-04-05 15:00:00,8.97,8.97,8.95,8.95,172800.0,7.9467,7.9467,7.929,7.929,172800.0
2013-04-05 15:05:00,8.96,8.96,8.95,8.95,111200.0,7.9378,7.9378,7.929,7.929,111200.0
2013-04-05 15:10:00,8.95,8.96,8.95,8.95,119200.0,7.929,7.9378,7.929,7.929,119200.0
2013-04-05 15:15:00,8.95,8.96,8.95,8.96,84800.0,7.929,7.9378,7.929,7.9378,84800.0
2013-04-05 15:20:00,8.96,8.96,8.94,8.95,130400.0,7.9378,7.9378,7.9201,7.929,130400.0
2013-04-05 15:25:00,8.95,8.96,8.95,8.95,86400.0,7.929,7.9378,7.929,7.929,86400.0
2013-04-05 15:30:00,8.95,8.95,8.94,8.95,147200.0,7.929,7.929,7.9201,7.929,147200.0
2013-04-05 15:35:00,8.95,8.98,8.95,8.98,96800.0,7.929,7.9556,7.929,7.9556,96800.0
2013-04-05 15:40:00,8.98,8.99,8.97,8.98,120000.0,7.9556,7.9644,7.9467,7.9556,120000.0
2013-04-05 15:45:00,8.98,9.0,8.98,9.0,268800.0,7.9556,7.9733,7.9556,7.9733,268800.0
2013-04-05 15:50:00,9.0,9.01,8.99,9.01,171200.0,7.9733,7.9821,7.9644,7.9821,171200.0
2013-04-05 15:55:00,9.0,9.01,9.0,9.01,608800.0,7.9733,7.9821,7.9733,7.9821,608800.0
2013-04-08 09:30:00,9.03,9.03,9.01,9.03,94400.0,7.9999,7.9999,7.9821,7.9999,94400.0
2013-04-08 09:35:00,9.03,9.05,9.03,9.05,50400.0,7.9999,8.0176,7.9999,8.0176,50400.0
2013-04-08 09:40:00,9.04,9.05,9.03,9.04,28800.0,8.0087,8.0176,7.9999,8.0087,28800.0
2013-04-08 09:45:00,9.04,9.05,9.02,9.04,27200.0,8.0087,8.0176,7.991,8.0087,27200.0
2013-04-08 09:50:00,9.04,9.05,9.03,9.03,29600.0,8.0087,8.0176,7.9999,7.9999,29600.0
2013-04-08 09:55:00,9.03,9.04,9.02,9.03,28000.0,7.9999,8.0087,7.991,7.9999,28000.0
2013-04-08 10:00:00,9.03,9.03,9.01,9.01,43200.0,7.9999,7.9999,7.9821,7.9821,43200.0
2013-04-08 10:05:00,9.01,9.02,9.01,9.02,24000.0,7.9821,7.991,7.9821,7.991,24000.0
2013-04-08 10:10:00,9.02,9.03,9.01,9.02,19200.0,7.991,7.9999,7.9821,7.991,19200.0
2013-04-08 10:15:00,9.02,9.02,9.01,9.01,23200.0,7.991,7.991,7.9821,7.9821,23200.0
2013-04-08 10:20:00,9.0,9.02,9.0,9.02,12000.0,7.9733,7.991,7.9733,7.991,12000.0
2013-04-08 10:25:00,9.02,9.02,9.01,9.02,7200.0,7.991,7.991,7.9821,7.991,7200.0
2013-04-08 10:30:00,9.02,9.03,9.01,9.02,23200.0,7.991,7.9999,7.9821,7.991,23200.0
2013-04-08 10:35:00,9.02,9.04,9.02,9.03,13600.0,7.991,8.0087,7.991,7.9999,13600.0
2013-04-08 10:40:00,9.03,9.03,9.02,9.03,25600.0,7.9999,7.9999,7.991,7.9999,25600.0
2013-04-08 10:45:00,9.03,9.04,9.03,9.03,14400.0,7.9999,8.0087,7.9999,7.9999,14400.0
2013-04-08 10:50:00,9.03,9.04,9.03,9.04,50400.0,7.9999,8.0087,7.9999,8.0087,50400.0
2013-04-08 10:55:00,9.04,9.05,9.04,9.05,19200.0,8.0087,8.0176,8.0087,8.0176,19200.0
2013-04-08 11:00:00,9.05,9.05,9.03,9.04,24800.0,8.0176,8.0176,7.9999,8.0087,24800.0
2013-04-08 11:05:00,9.03,9.04,9.03,9.04,17600.0,7.9999,8.0087,7.9999,8.0087,17600.0
2013-04-08 11:10:00,9.04,9.05,9.04,9.05,16800.0,8.0087,8.0176,8.0087,8.0176,16800.0
2013-04-08 11:15:00,9.05,9.05,9.04,9.05,13600.0,8.0176,8.0176,8.0087,8.0176,13600.0
2013-04-08 11:20:00,9.05,9.05,9.04,9.04,19200.0,8.0176,8.0176,8.0087,8.0087,19200.0
2013-04-08 11:25:00,9.05,9.05,9.05,9.05,36000.0,8.0176,8.0176,8.0176,8.0176,36000.0
2013-04-08 11:30:00,9.05,9.06,9.05,9.05,15200.0,8.0176,8.0264,8.0176,8.0176,15200.0
2013-04-08 11:35:00,9.05,9.06,9.04,9.06,19200.0,8.0176,8.0264,8.0087,8.0264,19200.0
2013-04-08 11:40:00,9.06,9.06,9.05,9.06,12800.0,8.0264,8.0264,8.0176,8.0264,12800.0
2013-04-08 11:45:00,9.06,9.06,9.06,9.06,28800.0,8.0264,8.0264,8.0264,8.0264,28800.0
2013-04-08 11:50:00,9.06,9.08,9.06,9.06,42400.0,8.0264,8.0442,8.0264,8.0264,42400.0
2013-04-08 11:55:00,9.06,9.08,9.06,9.07,24800.0,8.0264,8.0442,8.0264,8.0353,24800.0
2013-04-08 12:00:00,9.08,9.08,9.07,9.08,28000.0,8.0442,8.0442,8.0353,8.0442,28000.0
2013-04-08 12:05:00,9.08,9.08,9.08,9.08,22400.0,8.0442,8.0442,8.0442,8.0442,22400.0
2013-04-08 12:10:00,9.08,9.09,9.08,9.09,32800.0,8.0442,8.053,8.0442,8.053,32800.0
2013-04-08 12:15:00,9.08,9.09,9.08,9.08,9600.0,8.0442,8.053,8.0442,8.0442,9600.0
2013-04-08 12:20:00,9.08,9.08,9.07,9.08,15200.0,8.0442,8.0442,8.0353,8.0442,15200.0
2013-04-08 12:25:00,9.08,9.09,9.08,9.09,21600.0,8.0442,8.053,8.0442,8.053,21600.0
2013-04-08 12:30:00,9.09,9.09,9.08,9.08,23200.0,8.053,8.053,8.0442,8.0442,23200.0
2013-04-08 12:35:00,9.08,9.09,9.08,9.09,16800.0,8.0442,8.053,8.0442,8.053,16800.0
2013-04-08 12:40:00,9.09,9.09,9.08,9.09,17600.0,8.053,8.053,8.0442,8.053,17600.0
2013-04-08 12:45:00,9.09,9.09,9.09,9.09,8000.0,8.053,8.053,8.053,8.053,8000.0
2013-04-08 12:50:00,9.09,9.09,9.08,9.09,19200.0,8.053,8.053,8.0442,8.053,19200.0
2013-04-08 12:55:00,9.09,9.09,9.08,9.08,8000.0,8.053,8.053,8.0442,8.0442,8000.0
2013-04-08 13:00:00,9.09,9.09,9.09,9.09,8000.0,8.053,8.053,8.053,8.053,8000.0
2013-04-08 13:05:00,9.09,9.09,9.09,9.09,9600.0,8.053,8.053,8.053,8.053,9600.0
2013-04-08 13:10:00,9.09,9.09,9.08,9.09,16800.0,8.053,8.053,8.0442,8.053,16800.0
2013-04-08 13:15:00,9.09,9.09,9.08,9.09,12000.0,8.053,8.053,8.0442,8.053,12000.0
2013-04-08 13:20:00,9.09,9.09,9.08,9.08,15200.0,8.053,8.053,8.0442,8.0442,15200.0
2013-04-08 13:25:00,9.08,9.09,9.08,9.09,22400.0,8.0442,8.053,8.0442,8.053,22400.0
2013-04-08 13:30:00,9.08,9.09,9.08,9.08,23200.0,8.0442,8.053,8.0442,8.0442,23200.0
2013-04-08 13:35:00,9.08,9.08,9.08,9.08,11200.0,8.0442,8.0442,8.0442,8.0442,11200.0
2013-04-08 13:40:00,9.08,9.09,9.08,9.09,24800.0,8.0442,8.053,8.0442,8.053,24800.0
2013-04-08 13:45:00,9.09,9.09,9.09,9.09,14400.0,8.053,8.053,8.053,8.053,14400.0
2013-04-08 13:50:00,9.1,9.1,9.08,9.08,28800.0,8.0619,8.0619,8.0442,8.0442,28800.0
2013-04-08 13:55:00,9.09,9.11,9.09,9.11,34400.0,8.053,8.0707,8.053,8.0707,34400.0
2013-04-08 14:00:00,9.11,9.11,9.1,9.1,16800.0,8.0707,8.0707,8.0619,8.0619,16800.0
2013-04-08 14:05:00,9.1,9.1,9.1,9.1,29600.0,8.0619,8.0619,8.0619,8.0619,29600.0
2013-04-08 14:10:00,9.1,9.11,9.1,9.1,40000.0,8.0619,8.0707,8.0619,8.0619,40000.0
2013-04-08 14:15:00,9.1,9.1,9.09,9.09,12800.0,8.0619,8.0619,8.053,8.053,12800.0
2013-04-08 14:20:00,9.1,9.1,9.09,9.1,16000.0,8.0619,8.0619,8.053,8.0619,16000.0
2013-04-08 14:25:00,9.09,9.1,9.09,9.1,11200.0,8.053,8.0619,8.053,8.0619,11200.0
2013-04-08 14:30:00,9.1,9.1,9.09,9.09,29600.0,8.0619,8.0619,8.053,8.053,29600.0
2013-04-08 14:35:00,9.09,9.1,9.09,9.1,18400.0,8.053,8.0619,8.053,8.0619,18400.0
2013-04-08 14:40:00,9.09,9.1,9.09,9.09,21600.0,8.053,8.0619,8.053,8.053,21600.0
2013-04-08 14:45:00,9.1,9.1,9.1,9.1,24000.0,8.0619,8.0619,8.0619,8.0619,24000.0
2013-04-08 14:50:00,9.09,9.1,9.09,9.1,28000.0,8.053,8.0619,8.053,8.0619,28000.0
2013-04-08 14:55:00,9.09,9.09,9.09,9.09,16000.0,8.053,8.053,8.053,8.053,16000.0
2013-04-08 15:00:00,9.09,9.09,9.09,9.09,29600.0,8.053,8.053,8.053,8.053,29600.0
2013-04-08 15:05:00,9.09,9.1,9.09,9.1,14400.0,8.053,8.0619,8.053,8.0619,14400.0
2013-04-08 15:10:00,9.1,9.1,9.09,9.1,24000.0,8.0619,8.0619,8.053,8.0619,24000.0
2013-04-08 15:15:00,9.1,9.11,9.09,9.1,56000.0,8.0619,8.0707,8.053,8.0619,56000.0
2013-04-08 15:20:00,9.1,9.1,9.09,9.1,40000.0,8.0619,8.0619,8.053,8.0619,40000.0
2013-04-08 15:25:00,9.1,9.11,9.1,9.1,19200.0,8.0619,8.0707,8.0619,8.0619,19200.0
2013-04-08 15:30:00,9.11,9.11,9.1,9.11,62400.0,8.0707,8.0707,8.0619,8.0707,62400.0
2013-04-08 15:35:00,9.11,9.12,9.11,9.11,37600.0,8.0707,8.0796,8.0707,8.0707,37600.0
2013-04-08 15:40:00,9.11,9.11,9.11,9.11,43200.0,8.0707,8.0707,8.0707,8.0707,43200.0
2013-04-08 15:45:00,9.11,9.11,9.11,9.11,76000.0,8.0707,8.0707,8.0707,8.0707,76000.0
2013-04-08 15:50:00,9.11,9.12,9.11,9.12,82400.0,8.0707,8.0796,8.0707,8.0796,82400.0
2013-04-08 15:55:00,9.12,9.13,9.12,9.13,143200.0,8.0796,8.0885,8.0796,8.0885,143200.0
2013-04-09 09:30:00,9.15,9.16,9.15,9.15,44000.0,8.1062,8.115,8.1062,8.1062,44000.0
2013-04-09 09:35:00,9.16,9.16,9.12,9.13,36800.0,8.115,8.115,8.0796,8.0885,36800.0
2013-04-09 09:40:00,9.13,9.14,9.13,9.13,24000.0,8.0885,8.0973,8.0885,8.0885,24000.0
2013-04-09 09:45:00,9.13,9.13,9.1,9.11,24000.0,8.0885,8.0885,8.0619,8.0707,24000.0
2013-04-09 09:50:00,9.11,9.11,9.1,9.1,15200.0,8.0707,8.0707,8.0619,8.0619,15200.0
2013-04-09 09:55:00,9.1,9.1,9.09,9.09,4800.0,8.0619,8.0619,8.053,8.053,4800.0
2013-04-09 10:00:00,9.08,9.1,9.08,9.08,40800.0,8.0442,8.0619,8.0442,8.0442,40800.0
2013-04-09 10:05:00,9.09,9.09,9.08,9.09,28800.0,8.053,8.053,8.0442,8.053,28800.0
2013-04-09 10:10:00,9.09,9.1,9.09,9.09,214400.0,8.053,8.0619,8.053,8.053,214400.0
2013-04-09 10:15:00,9.09,9.1,9.09,9.09,30400.0,8.053,8.0619,8.053,8.053,30400.0
2013-04-09 10:20:00,9.08,9.09,9.08,9.09,21600.0,8.0442,8.053,8.0442,8.053,21600.0
2013-04-09 10:25:00,9.1,9.1,9.09,9.1,40800.0,8.0619,8.0619,8.053,8.0619,40800.0
2013-04-09 10:30:00,9.1,9.1,9.08,9.08,39200.0,8.0619,8.0619,8.0442,8.0442,39200.0
2013-04-09 10:35:00,9.08,9.08,9.07,9.08,59200.0,8.0442,8.0442,8.0353,8.0442,59200.0
2013-04-09 10:40:00,9.08,9.08,9.06,9.06,36800.0,8.0442,8.0442,8.0264,8.0264,36800.0
2013-04-09 10:45:00,9.07,9.07,9.06,9.07,16000.0,8.0353,8.0353,8.0264,8.0353,16000.0
2013-04-09 10:50:00,9.07,9.07,9.06,9.07,16000.0,8.0353,8.0353,8.0264,8.0353,16000.0
2013-04-09 10:55:00,9.07,9.08,9.07,9.08,16000.0,8.0353,8.0442,8.0353,8.0442,16000.0
2013-04-09 11:00:00,9.08,9.09,9.08,9.08,13600.0,8.0442,8.053,8.0442,8.0442,13600.0
2013-04-09 11:05:00,9.08,9.08,9.07,9.08,36800.0,8.0442,8.0442,8.0353,8.0442,36800.0
2013-04-09 11:10:00,9.08,9.08,9.06,9.06,51200.0,8.0442,8.0442,8.0264,8.0264,51200.0
2013-04-09 11:15:00,9.06,9.07,9.04,9.04,73600.0,8.0264,8.0353,8.0087,8.0087,73600.0
2013-04-09 11:20:00,9.04,9.04,9.03,9.04,72800.0,8.0087,8.0087,7.9999,8.0087,72800.0
2013-04-09 11:25:00,9.04,9.04,9.03,9.03,88000.0,8.0087,8.0087,7.9999,7.9999,88000.0
2013-04-09 11:30:00,9.03,9.04,9.03,9.04,89600.0,7.9999,8.0087,7.9999,8.0087,89600.0
2013-04-09 11:35:00,9.04,9.05,9.04,9.05,92800.0,8.0087,8.0176,8.0087,8.0176,92800.0
2013-04-09 11:40:00,9.05,9.05,9.05,9.05,5600.0,8.0176,8.0176,8.0176,8.0176,5600.0
2013-04-09 11:45:00,9.05,9.06,9.05,9.06,16000.0,8.0176,8.0264,8.0176,8.0264,16000.0
2013-04-09 11:50:00,9.06,9.06,9.05,9.05,12800.0,8.0264,8.0264,8.0176,8.0176,12800.0
2013-04-09 11:55:00,9.06,9.07,9.06,9.07,8000.0,8.0264,8.0353,8.0264,8.0353,8000.0
2013-04-09 12:00:00,9.07,9.08,9.06,9.06,12000.0,8.0353,8.0442,8.0264,8.0264,12000.0
2013-04-09 12:05:00,9.07,9.07,9.06,9.06,4800.0,8.0353,8.0353,8.0264,8.0264,4800.0
2013-04-09 12:10:00,9.05,9.06,9.05,9.06,21600.0,8.0176,8.0264,8.0176,8.0264,21600.0
2013-04-09 12:15:00,9.06,9.06,9.05,9.05,10400.0,8.0264,8.0264,8.0176,8.0176,10400.0
2013-04-09 12:20:00,9.06,9.06,9.05,9.05,24800.0,8.0264,8.0264,8.0176,8.0176,24800.0
2013-04-09 12:25:00,9.05,9.05,9.05,9.05,24800.0,8.0176,8.0176,8.0176,8.0176,24800.0
2013-04-09 12:30:00,9.06,9.08,9.06,9.07,20800.0,8.0264,8.0442,8.0264,8.0353,20800.0
2013-04-09 12:35:00,9.07,9.07,9.07,9.07,19200.0,8.0353,8.0353,8.0353,8.0353,19200.0
2013-04-09 12:40:00,9.07,9.08,9.07,9.07,19200.0,8.0353,8.0442,8.0353,8.0353,19200.0
2013-04-09 12:45:00,9.07,9.07,9.07,9.07,19200.0,8.0353,8.0353,8.0353,8.0353,19200.0
2013-04-09 12:50:00,9.07,9.07,9.06,9.07,10400.0,8.0353,8.0353,8.0264,8.0353,10400.0
2013-04-09 12:55:00,9.07,9.07,9.07,9.07,8800.0,8.0353,8.0353,8.0353,8.0353,8800.0
2013-04-09 13:00:00,9.07,9.08,9.07,9.07,71200.0,8.0353,8.0442,8.0353,8.0353,71200.0
2013-04-09 13:05:00,9.08,9.08,9.07,9.07,13600.0,8.0442,8.0442,8.0353,8.0353,13600.0
2013-04-09 13:10:00,9.07,9.08,9.07,9.07,16800.0,8.0353,8.0442,8.0353,8.0353,16800.0
2013-04-09 13:15:00,9.07,9.08,9.07,9.07,156800.0,8.0353,8.0442,8.0353,8.0353,156800.0
2013-04-09 13:20:00,9.07,9.07,9.06,9.07,55200.0,8.0353,8.0353,8.0264,8.0353,55200.0
2013-04-09 13:25:00,9.08,9.09,9.07,9.08,44800.0,8.0442,8.053,8.0353,8.0442,44800.0
2013-04-09 13:30:00,9.08,9.09,9.08,9.08,54400.0,8.0442,8.053,8.0442,8.0442,54400.0
2013-04-09 13:35:00,9.08,9.08,9.07,9.07,36800.0,8.0442,8.0442,8.0353,8.0353,36800.0
2013-04-09 13:40:00,9.08,9.08,9.07,9.08,12800.0,8.0442,8.0442,8.0353,8.0442,12800.0
2013-04-09 13:45:00,9.08,9.09,9.08,9.09,44800.0,8.0442,8.053,8.0442,8.053,44800.0
2013-04-09 13:50:00,9.09,9.09,9.09,9.09,29600.0,8.053,8.053,8.053,8.053,29600.0
2013-04-09 13:55:00,9.09,9.09,9.08,9.08,24000.0,8.053,8.053,8.0442,8.0442,24000.0
2013-04-09 14:00:00,9.09,9.09,9.08,9.09,84800.0,8.053,8.053,8.0442,8.053,84800.0
2013-04-09 14:05:00,9.09,9.1,9.09,9.1,19200.0,8.053,8.0619,8.053,8.0619,19200.0
2013-04-09 14:10:00,9.1,9.1,9.09,9.09,29600.0,8.0619,8.0619,8.053,8.053,29600.0
2013-04-09 14:15:00,9.1,9.1,9.09,9.1,41600.0,8.0619,8.0619,8.053,8.0619,41600.0
2013-04-09 14:20:00,9.1,9.11,9.1,9.11,36000.0,8.0619,8.0707,8.0619,8.0707,36000.0
2013-04-09 14:25:00,9.11,9.12,9.11,9.11,34400.0,8.0707,8.0796,8.0707,8.0707,34400.0
2013-04-09 14:30:00,9.11,9.12,9.11,9.11,30400.0,8.0707,8.0796,8.0707,8.0707,30400.0
2013-04-09 14:35:00,9.11,9.12,9.11,9.12,25600.0,8.0707,8.0796,8.0707,8.0796,25600.0
2013-04-09 14:40:00,9.12,9.13,9.12,9.13,59200.0,8.0796,8.0885,8.0796,8.0885,59200.0
2013-04-09 14:45:00,9.13,9.13,9.12,9.13,36800.0,8.0885,8.0885,8.0796,8.0885,36800.0
2013-04-09 14:50:00,9.13,9.13,9.12,9.12,20800.0,8.0885,8.0885,8.0796,8.0796,20800.0
2013-04-09 14:55:00,9.12,9.12,9.11,9.11,21600.0,8.0796,8.0796,8.0707,8.0707,21600.0
2013-04-09 15:00:00,9.11,9.12,9.11,9.12,42400.0,8.0707,8.0796,8.0707,8.0796,42400.0
2013-04-09 15:05:00,9.12,9.12,9.11,9.11,28000.0,8.0796,8.0796,8.0707,8.0707,28000.0
2013-04-09 15:10:00,9.11,9.11,9.11,9.11,15200.0,8.0707,8.0707,8.0707,8.0707,15200.0
2013-04-09 15:15:00,9.11,9.12,9.11,9.11,28000.0,8.0707,8.0796,8.0707,8.0707,28000.0
2013-04-09 15:20:00,9.11,9.12,9.11,9.12,41600.0,8.0707,8.0796,8.0707,8.0796,41600.0
2013-04-09 15:25:00,9.11,9.11,9.1,9.1,32000.0,8.0707,8.0707,8.0619,8.0619,32000.0
2013-04-09 15:30:00,9.11,9.11,9.1,9.11,63200.0,8.0707,8.0707,8.0619,8.0707,63200.0
2013-04-09 15:35:00,9.11,9.11,9.1,9.1,48000.0,8.0707,8.0707,8.0619,8.0619,48000.0
2013-04-09 15:40:00,9.11,9.12,9.11,9.12,74400.0,8.0707,8.0796,8.0707,8.0796,74400.0
2013-04-09 15:45:00,9.11,9.12,9.11,9.11,80800.0,8.0707,8.0796,8.0707,8.0707,80800.0
2013-04-09 15:50:00,9.12,9.12,9.11,9.12,205600.0,8.0796,8.0796,8.0707,8.0796,205600.0
2013-04-09 15:55:00,9.12,9.13,9.12,9.13,382400.0,8.0796,8.0885,8.0796,8.0885,382400.0
2013-04-10 09:30:00,9.14,9.18,9.12,9.14,114400.0,8.0973,8.1328,8.0796,8.0973,114400.0
2013-04-10 09:35:00,9.15,9.17,9.14,9.15,112800.0,8.1062,8.1239,8.0973,8.1062,112800.0
2013-04-10 09:40:00,9.16,9.16,9.13,9.13,76000.0,8.115,8.115,8.0885,8.0885,76000.0
2013-04-10 09:45:00,9.14,9.14,9.12,9.13,94400.0,8.0973,8.0973,8.0796,8.0885,94400.0
2013-04-10 09:50:00,9.14,9.15,9.13,9.13,52000.0,8.0973,8.1062,8.0885,8.0885,52000.0
2013-04-10 09:55:00,9.13,9.15,9.13,9.15,75200.0,8.0885,8.1062,8.0885,8.1062,75200.0
2013-04-10 10:00:00,9.15,9.15,9.14,9.15,88000.0,8.1062,8.1062,8.0973,8.1062,88000.0
2013-04-10 10:05:00,9.15,9.16,9.14,9.16,51200.0,8.1062,8.115,8.0973,8.115,51200.0
2013-04-10 10:10:00,9.16,9.16,9.15,9.15,59200.0,8.115,8.115,8.1062,8.1062,59200.0
2013-04-10 10:15:00,9.15,9.15,9.14,9.14,67200.0,8.1062,8.1062,8.0973,8.0973,67200.0
2013-04-10 10:20:00,9.14,9.15,9.14,9.14,33600.0,8.0973,8.1062,8.0973,8.0973,33600.0
2013-04-10 10:25:00,9.15,9.15,9.14,9.15,33600.0,8.1062,8.1062,8.0973,8.1062,33600.0
2013-04-10 10:30:00,9.15,9.15,9.15,9.15,55200.0,8.1062,8.1062,8.1062,8.1062,55200.0
2013-04-10 10:35:00,9.15,9.15,9.15,9.15,36000.0,8.1062,8.1062,8.1062,8.1062,36000.0
2013-04-10 10:40:00,9.15,9.16,9.15,9.15,56800.0,8.1062,8.115,8.1062,8.1062,56800.0
2013-04-10 10:45:00,9.15,9.16,9.15,9.16,68800.0,8.1062,8.115,8.1062,8.115,68800.0
2013-04-10 10:50:00,9.16,9.17,9.16,9.17,44800.0,8.115,8.1239,8.115,8.1239,44800.0
2013-04-10 10:55:00,9.17,9.18,9.17,9.17,132800.0,8.1239,8.1328,8.1239,8.1239,132800.0
2013-04-10 11:00:00,9.18,9.18,9.18,9.18,31200.0,8.1328,8.1328,8.1328,8.1328,31200.0
2013-04-10 11:05:00,9.18,9.19,9.18,9.18,116800.0,8.1328,8.1416,8.1328,8.1328,116800.0
2013-04-10 11:10:00,9.18,9.19,9.17,9.17,59200.0,8.1328,8.1416,8.1239,8.1239,59200.0
2013-04-10 11:15:00,9.17,9.18,9.17,9.18,51200.0,8.1239,8.1328,8.1239,8.1328,51200.0
2013-04-10 11:20:00,9.18,9.19,9.18,9.19,10400.0,8.1328,8.1416,8.1328,8.1416,10400.0
2013-04-10 11:25:00,9.19,9.19,9.18,9.18,48800.0,8.1416,8.1416,8.1328,8.1328,48800.0
2013-04-10 11:30:00,9.18,9.19,9.18,9.18,41600.0,8.1328,8.1416,8.1328,8.1328,41600.0
2013-04-10 11:35:00,9.19,9.2,9.19,9.2,14400.0,8.1416,8.1505,8.1416,8.1505,14400.0
2013-04-10 11:40:00,9.21,9.21,9.2,9.2,13600.0,8.1593,8.1593,8.1505,8.1505,13600.0
2013-04-10 11:45:00,9.2,9.2,9.19,9.19,34400.0,8.1505,8.1505,8.1416,8.1416,34400.0
2013-04-10 11:50:00,9.19,9.2,9.19,9.19,41600.0,8.1416,8.1505,8.1416,8.1416,41600.0
2013-04-10 11:55:00,9.2,9.2,9.18,9.19,70400.0,8.1505,8.1505,8.1328,8.1416,70400.0
2013-04-10 12:00:00,9.19,9.19,9.17,9.17,88000.0,8.1416,8.1416,8.1239,8.1239,88000.0
2013-04-10 12:05:00,9.17,9.18,9.17,9.18,7200.0,8.1239,8.1328,8.1239,8.1328,7200.0
2013-04-10 12:10:00,9.19,9.19,9.18,9.19,3200.0,8.1416,8.1416,8.1328,8.1416,3200.0
2013-04-10 12:15:00,9.19,9.21,9.19,9.2,25600.0,8.1416,8.1593,8.1416,8.1505,25600.0
2013-04-10 12:20:00,9.21,9.21,9.21,9.21,4000.0,8.1593,8.1593,8.1593,8.1593,4000.0
2013-04-10 12:25:00,9.21,9.21,9.21,9.21,8000.0,8.1593,8.1593,8.1593,8.1593,8000.0
2013-04-10 12:30:00,9.21,9.22,9.21,9.22,20800.0,8.1593,8.1682,8.1593,8.1682,20800.0
2013-04-10 12:35:00,9.22,9.24,9.22,9.23,17600.0,8.1682,8.1859,8.1682,8.177,17600.0
2013-04-10 12:40:00,9.23,9.24,9.23,9.23,16000.0,8.177,8.1859,8.177,8.177,16000.0
2013-04-10 12:45:00,9.23,9.24,9.23,9.24,13600.0,8.177,8.1859,8.177,8.1859,13600.0
2013-04-10 12:50:00,9.24,9.24,9.23,9.24,17600.0,8.1859,8.1859,8.177,8.1859,17600.0
2013-04-10 12:55:00,9.24,9.24,9.24,9.24,8000.0,8.1859,8.1859,8.1859,8.1859,8000.0
2013-04-10 13:00:00,9.24,9.24,9.24,9.24,18400.0,8.1859,8.1859,8.1859,8.1859,18400.0
2013-04-10 13:05:00,9.24,9.24,9.24,9.24,2400.0,8.1859,8.1859,8.1859,8.1859,2400.0
2013-04-10 13:10:00,9.25,9.25,9.24,9.24,16800.0,8.1948,8.1948,8.1859,8.1859,16800.0
2013-04-10 13:15:00,9.24,9.24,9.24,9.24,7200.0,8.1859,8.1859,8.1859,8.1859,7200.0
2013-04-10 13:20:00,9.24,9.26,9.24,9.26,52000.0,8.1859,8.2036,8.1859,8.2036,52000.0
2013-04-10 13:25:00,9.26,9.27,9.26,9.26,23200.0,8.2036,8.2125,8.2036,8.2036,23200.0
2013-04-10 13:30:00,9.26,9.27,9.25,9.25,14400.0,8.2036,8.2125,8.1948,8.1948,14400.0
2013-04-10 13:35:00,9.25,9.26,9.25,9.26,22400.0,8.1948,8.2036,8.1948,8.2036,22400.0
2013-04-10 13:40:00,9.26,9.27,9.26,9.27,32800.0,8.2036,8.2125,8.2036,8.2125,32800.0
2013-04-10 13:45:00,9.27,9.27,9.26,9.26,8000.0,8.2125,8.2125,8.2036,8.2036,8000.0
2013-04-10 13:50:00,9.27,9.27,9.26,9.26,12000.0,8.2125,8.2125,8.2036,8.2036,12000.0
2013-04-10 13:55:00,9.26,9.26,9.26,9.26,5600.0,8.2036,8.2036,8.2036,8.2036,5600.0
2013-04-10 14:00:00,9.27,9.28,9.27,9.27,19200.0,8.2125,8.2213,8.2125,8.2125,19200.0
2013-04-10 14:05:00,9.27,9.27,9.27,9.27,16800.0,8.2125,8.2125,8.2125,8.2125,16800.0
2013-04-10 14:10:00,9.28,9.28,9.27,9.27,21600.0,8.2213,8.2213,8.2125,8.2125,21600.0
2013-04-10 14:15:00,9.27,9.28,9.27,9.28,29600.0,8.2125,8.2213,8.2125,8.2213,29600.0
2013-04-10 14:20:00,9.28,9.28,9.26,9.26,13600.0,8.2213,8.2213,8.2036,8.2036,13600.0
2013-04-10 14:25:00,9.27,9.27,9.26,9.26,4000.0,8.2125,8.2125,8.2036,8.2036,4000.0
2013-04-10 14:30:00,9.26,9.26,9.26,9.26,28000.0,8.2036,8.2036,8.2036,8.2036,28000.0
2013-04-10 14:35:00,9.26,9.26,9.26,9.26,4800.0,8.2036,8.2036,8.2036,8.2036,4800.0
2013-04-10 14:40:00,9.26,9.27,9.26,9.26,16800.0,8.2036,8.2125,8.2036,8.2036,16800.0
2013-04-10 14:45:00,9.26,9.27,9.26,9.27,14400.0,8.2036,8.2125,8.2036,8.2125,14400.0
2013-04-10 14:50:00,9.27,9.27,9.26,9.26,34400.0,8.2125,8.2125,8.2036,8.2036,34400.0
2013-04-10 14:55:00,9.26,9.26,9.26,9.26,13600.0,8.2036,8.2036,8.2036,8.2036,13600.0
2013-04-10 15:00:00,9.26,9.26,9.26,9.26,14400.0,8.2036,8.2036,8.2036,8.2036,14400.0
2013-04-10 15:05:00,9.25,9.26,9.25,9.26,60000.0,8.1948,8.2036,8.1948,8.2036,60000.0
2013-04-10 15:10:00,9.26,9.26,9.25,9.25,15200.0,8.2036,8.2036,8.1948,8.1948,15200.0
2013-04-10 15:15:00,9.25,9.26,9.25,9.25,22400.0,8.1948,8.2036,8.1948,8.1948,22400.0
2013-04-10 15:20:00,9.25,9.27,9.25,9.26,32000.0,8.1948,8.2125,8.1948,8.2036,32000.0
2013-04-10 15:25:00,9.26,9.28,9.26,9.27,60000.0,8.2036,8.2213,8.2036,8.2125,60000.0
2013-04-10 15:30:00,9.26,9.27,9.26,9.27,39200.0,8.2036,8.2125,8.2036,8.2125,39200.0
2013-04-10 15:35:00,9.27,9.29,9.27,9.28,108800.0,8.2125,8.2302,8.2125,8.2213,108800.0
2013-04-10 15:40:00,9.28,9.29,9.28,9.29,71200.0,8.2213,8.2302,8.2213,8.2302,71200.0
2013-04-10 15:45:00,9.29,9.3,9.28,9.29,124000.0,8.2302,8.2391,8.2213,8.2302,124000.0
2013-04-10 15:50:00,9.29,9.3,9.29,9.3,99200.0,8.2302,8.2391,8.2302,8.2391,99200.0
2013-04-10 15:55:00,9.3,9.3,9.29,9.29,371200.0,8.2391,8.2391,8.2302,8.2302,371200.0
2013-04-11 09:30:00,9.29,9.29,9.26,9.26,53600.0,8.2302,8.2302,8.2036,8.2036,53600.0
2013-04-11 09:35:00,9.25,9.27,9.25,9.26,28800.0,8.1948,8.2125,8.1948,8.2036,28800.0
2013-04-11 09:40:00,9.26,9.27,9.26,9.27,9600.0,8.2036,8.2125,8.2036,8.2125,9600.0
2013-04-11 09:45:00,9.26,9.28,9.25,9.28,84800.0,8.2036,8.2213,8.1948,8.2213,84800.0
2013-04-11 09:50:00,9.28,9.29,9.28,9.29,8800.0,8.2213,8.2302,8.2213,8.2302,8800.0
2013-04-11 09:55:00,9.29,9.29,9.29,9.29,10400.0,8.2302,8.2302,8.2302,8.2302,10400.0
2013-04-11 10:00:00,9.29,9.31,9.29,9.31,18400.0,8.2302,8.2479,8.2302,8.2479,18400.0
2013-04-11 10:05:00,9.32,9.34,9.32,9.33,44800.0,8.2568,8.2745,8.2568,8.2656,44800.0
2013-04-11 10:10:00,9.33,9.33,9.33,9.33,17600.0,8.2656,8.2656,8.2656,8.2656,17600.0
2013-04-11 10:15:00,9.33,9.33,9.32,9.33,21600.0,8.2656,8.2656,8.2568,8.2656,21600.0
2013-04-11 10:20:00,9.33,9.34,9.33,9.33,7200.0,8.2656,8.2745,8.2656,8.2656,7200.0
2013-04-11 10:25:00,9.33,9.34,9.33,9.33,5600.0,8.2656,8.2745,8.2656,8.2656,5600.0
2013-04-11 10:30:00,9.33,9.33,9.33,9.33,10400.0,8.2656,8.2656,8.2656,8.2656,10400.0
2013-04-11 10:35:00,9.33,9.33,9.32,9.32,4800.0,8.2656,8.2656,8.2568,8.2568,4800.0
2013-04-11 10:40:00,9.33,9.33,9.31,9.33,62400.0,8.2656,8.2656,8.2479,8.2656,62400.0
2013-04-11 10:45:00,9.33,9.34,9.33,9.33,8000.0,8.2656,8.2745,8.2656,8.2656,8000.0
2013-04-11 10:50:00,9.33,9.33,9.32,9.33,22400.0,8.2656,8.2656,8.2568,8.2656,22400.0
2013-04-11 10:55:00,9.33,9.33,9.31,9.32,47200.0,8.2656,8.2656,8.2479,8.2568,47200.0
2013-04-11 11:00:00,9.32,9.33,9.31,9.32,33600.0,8.2568,8.2656,8.2479,8.2568,33600.0
2013-04-11 11:05:00,9.32,9.33,9.32,9.33,14400.0,8.2568,8.2656,8.2568,8.2656,14400.0
2013-04-11 11:10:00,9.33,9.33,9.32,9.33,21600.0,8.2656,8.2656,8.2568,8.2656,21600.0
2013-04-11 11:15:00,9.33,9.34,9.33,9.34,16800.0,8.2656,8.2745,8.2656,8.2745,16800.0
2013-04-11 11:20:00,9.34,9.34,9.33,9.34,92000.0,8.2745,8.2745,8.2656,8.2745,92000.0
2013-04-11 11:25:00,9.34,9.34,9.33,9.33,39200.0,8.2745,8.2745,8.2656,8.2656,39200.0
2013-04-11 11:30:00,9.33,9.33,9.32,9.32,20800.0,8.2656,8.2656,8.2568,8.2568,20800.0
2013-04-11 11:35:00,9.32,9.32,9.31,9.31,12800.0,8.2568,8.2568,8.2479,8.2479,12800.0
2013-04-11 11:40:00,9.31,9.31,9.3,9.31,36000.0,8.2479,8.2479,8.2391,8.2479,36000.0
2013-04-11 11:45:00,9.31,9.31,9.29,9.3,150400.0,8.2479,8.2479,8.2302,8.2391,150400.0
2013-04-11 11:50:00,9.3,9.31,9.3,9.31,12000.0,8.2391,8.2479,8.2391,8.2479,12000.0
2013-04-11 11:55:00,9.32,9.32,9.32,9.32,11200.0,8.2568,8.2568,8.2568,8.2568,11200.0
2013-04-11 12:00:00,9.32,9.32,9.31,9.31,13600.0,8.2568,8.2568,8.2479,8.2479,13600.0
2013-04-11 12:05:00,9.31,9.33,9.31,9.32,141600.0,8.2479,8.2656,8.2479,8.2568,141600.0
2013-04-11 12:10:00,9.31,9.32,9.31,9.32,121600.0,8.2479,8.2568,8.2479,8.2568,121600.0
2013-04-11 12:15:00,9.32,9.32,9.31,9.32,12800.0,8.2568,8.2568,8.2479,8.2568,12800.0
2013-04-11 12:20:00,9.32,9.32,9.31,9.31,12000.0,8.2568,8.2568,8.2479,8.2479,12000.0
2013-04-11 12:25:00,9.31,9.32,9.3,9.3,17600.0,8.2479,8.2568,8.2391,8.2391,17600.0
2013-04-11 12:30:00,9.3,9.32,9.3,9.32,13600.0,8.2391,8.2568,8.2391,8.2568,13600.0
2013-04-11 12:35:00,9.32,9.32,9.31,9.31,12800.0,8.2568,8.2568,8.2479,8.2479,12800.0
2013-04-11 12:40:00,9.32,9.32,9.31,9.32,16800.0,8.2568,8.2568,8.2479,8.2568,16800.0
2013-04-11 12:45:00,9.32,9.32,9.32,9.32,116000.0,8.2568,8.2568,8.2568,8.2568,116000.0
2013-04-11 12:50:00,9.31,9.32,9.31,9.31,20000.0,8.2479,8.2568,8.2479,8.2479,20000.0
2013-04-11 12:55:00,9.32,9.32,9.32,9.32,12800.0,8.2568,8.2568,8.2568,8.2568,12800.0
2013-04-11 13:00:00,9.33,9.34,9.32,9.34,133600.0,8.2656,8.2745,8.2568,8.2745,133600.0
2013-04-11 13:05:00,9.34,9.34,9.33,9.33,9600.0,8.2745,8.2745,8.2656,8.2656,9600.0
2013-04-11 13:10:00,9.33,9.33,9.33,9.33,4800.0,8.2656,8.2656,8.2656,8.2656,4800.0
2013-04-11 13:15:00,9.33,9.33,9.32,9.33,16000.0,8.2656,8.2656,8.2568,8.2656,16000.0
2013-04-11 13:20:00,9.33,9.33,9.33,9.33,14400.0,8.2656,8.2656,8.2656,8.2656,14400.0
2013-04-11 13:25:00,9.33,9.33,9.33,9.33,7200.0,8.2656,8.2656,8.2656,8.2656,7200.0
2013-04-11 13:30:00,9.33,9.33,9.32,9.33,21600.0,8.2656,8.2656,8.2568,8.2656,21600.0
2013-04-11 13:35:00,9.33,9.33,9.33,9.33,12800.0,8.2656,8.2656,8.2656,8.2656,12800.0
2013-04-11 13:40:00,9.33,9.33,9.31,9.31,32000.0,8.2656,8.2656,8.2479,8.2479,32000.0
2013-04-11 13:45:00,9.31,9.32,9.31,9.31,28000.0,8.2479,8.2568,8.2479,8.2479,28000.0
2013-04-11 13:50:00,9.32,9.32,9.3,9.3,142400.0,8.2568,8.2568,8.2391,8.2391,142400.0
2013-04-11 13:55:00,9.29,9.3,9.29,9.3,40000.0,8.2302,8.2391,8.2302,8.2391,40000.0
2013-04-11 14:00:00,9.3,9.3,9.29,9.29,58400.0,8.2391,8.2391,8.2302,8.2302,58400.0
2013-04-11 14:05:00,9.29,9.3,9.29,9.3,19200.0,8.2302,8.2391,8.2302,8.2391,19200.0
2013-04-11 14:10:00,9.3,9.3,9.3,9.3,10400.0,8.2391,8.2391,8.2391,8.2391,10400.0
2013-04-11 14:15:00,9.3,9.31,9.3,9.3,52000.0,8.2391,8.2479,8.2391,8.2391,52000.0
2013-04-11 14:20:00,9.3,9.31,9.3,9.31,9600.0,8.2391,8.2479,8.2391,8.2479,9600.0
2013-04-11 14:25:00,9.31,9.33,9.31,9.33,40000.0,8.2479,8.2656,8.2479,8.2656,40000.0
2013-04-11 14:30:00,9.33,9.34,9.33,9.34,20000.0,8.2656,8.2745,8.2656,8.2745,20000.0
2013-04-11 14:35:00,9.34,9.34,9.33,9.33,32000.0,8.2745,8.2745,8.2656,8.2656,32000.0
2013-04-11 14:40:00,9.33,9.33,9.33,9.33,21600.0,8.2656,8.2656,8.2656,8.2656,21600.0
2013-04-11 14:45:00,9.33,9.34,9.32,9.33,40000.0,8.2656,8.2745,8.2568,8.2656,40000.0
2013-04-11 14:50:00,9.33,9.33,9.31,9.32,21600.0,8.2656,8.2656,8.2479,8.2568,21600.0
2013-04-11 14:55:00,9.33,9.34,9.33,9.34,28000.0,8.2656,8.2745,8.2656,8.2745,28000.0
2013-04-11 15:00:00,9.33,9.33,9.33,9.33,33600.0,8.2656,8.2656,8.2656,8.2656,33600.0
2013-04-11 15:05:00,9.33,9.36,9.33,9.35,75200.0,8.2656,8.2922,8.2656,8.2834,75200.0
2013-04-11 15:10:00,9.35,9.36,9.35,9.36,37600.0,8.2834,8.2922,8.2834,8.2922,37600.0
2013-04-11 15:15:00,9.36,9.36,9.35,9.35,39200.0,8.2922,8.2922,8.2834,8.2834,39200.0
2013-04-11 15:20:00,9.35,9.36,9.35,9.36,82400.0,8.2834,8.2922,8.2834,8.2922,82400.0
2013-04-11 15:25:00,9.35,9.36,9.35,9.36,56000.0,8.2834,8.2922,8.2834,8.2922,56000.0
2013-04-11 15:30:00,9.36,9.37,9.35,9.35,60000.0,8.2922,8.3011,8.2834,8.2834,60000.0
2013-04-11 15:35:00,9.35,9.36,9.35,9.35,52000.0,8.2834,8.2922,8.2834,8.2834,52000.0
2013-04-11 15:40:00,9.34,9.35,9.33,9.34,68000.0,8.2745,8.2834,8.2656,8.2745,68000.0
2013-04-11 15:45:00,9.34,9.34,9.34,9.34,96000.0,8.2745,8.2745,8.2745,8.2745,96000.0
2013-04-11 15:50:00,9.34,9.34,9.33,9.33,60800.0,8.2745,8.2745,8.2656,8.2656,60800.0
2013-04-11 15:55:00,9.33,9.35,9.33,9.34,188800.0,8.2656,8.2834,8.2656,8.2745,188800.0
2013-04-12 09:30:00,9.25,9.3,9.25,9.28,163200.0,8.1948,8.2391,8.1948,8.2213,163200.0
2013-04-12 09:35:00,9.28,9.28,9.26,9.28,48000.0,8.2213,8.2213,8.2036,8.2213,48000.0
2013-04-12 09:40:00,9.28,9.29,9.23,9.23,66400.0,8.2213,8.2302,8.177,8.177,66400.0
2013-04-12 09:45:00,9.23,9.24,9.23,9.24,32000.0,8.177,8.1859,8.177,8.1859,32000.0
2013-04-12 09:50:00,9.24,9.24,9.22,9.22,18400.0,8.1859,8.1859,8.1682,8.1682,18400.0
2013-04-12 09:55:00,9.21,9.22,9.2,9.22,16800.0,8.1593,8.1682,8.1505,8.1682,16800.0
2013-04-12 10:00:00,9.21,9.22,9.2,9.21,34400.0,8.1593,8.1682,8.1505,8.1593,34400.0
2013-04-12 10:05:00,9.21,9.22,9.2,9.21,69600.0,8.1593,8.1682,8.1505,8.1593,69600.0
2013-04-12 10:10:00,9.21,9.22,9.2,9.2,20000.0,8.1593,8.1682,8.1505,8.1505,20000.0
2013-04-12 10:15:00,9.2,9.2,9.18,9.19,40800.0,8.1505,8.1505,8.1328,8.1416,40800.0
2013-04-12 10:20:00,9.18,9.19,9.18,9.19,15200.0,8.1328,8.1416,8.1328,8.1416,15200.0
2013-04-12 10:25:00,9.19,9.2,9.19,9.2,34400.0,8.1416,8.1505,8.1416,8.1505,34400.0
2013-04-12 10:30:00,9.19,9.19,9.18,9.18,51200.0,8.1416,8.1416,8.1328,8.1328,51200.0
2013-04-12 10:35:00,9.18,9.18,9.16,9.18,42400.0,8.1328,8.1328,8.115,8.1328,42400.0
2013-04-12 10:40:00,9.18,9.18,9.17,9.17,18400.0,8.1328,8.1328,8.1239,8.1239,18400.0
2013-04-12 10:45:00,9.17,9.17,9.14,9.15,24000.0,8.1239,8.1239,8.0973,8.1062,24000.0
2013-04-12 10:50:00,9.15,9.16,9.15,9.16,38400.0,8.1062,8.115,8.1062,8.115,38400.0
2013-04-12 10:55:00,9.17,9.18,9.17,9.17,52800.0,8.1239,8.1328,8.1239,8.1239,52800.0
2013-04-12 11:00:00,9.17,9.18,9.17,9.17,32800.0,8.1239,8.1328,8.1239,8.1239,32800.0
2013-04-12 11:05:00,9.17,9.17,9.16,9.17,20800.0,8.1239,8.1239,8.115,8.1239,20800.0
2013-04-12 11:10:00,9.18,9.18,9.17,9.18,152000.0,8.1328,8.1328,8.1239,8.1328,152000.0
2013-04-12 11:15:00,9.17,9.18,9.17,9.18,13600.0,8.1239,8.1328,8.1239,8.1328,13600.0
2013-04-12 11:20:00,9.18,9.19,9.18,9.18,28000.0,8.1328,8.1416,8.1328,8.1328,28000.0
2013-04-12 11:25:00,9.19,9.19,9.18,9.19,40000.0,8.1416,8.1416,8.1328,8.1416,40000.0
2013-04-12 11:30:00,9.19,9.19,9.18,9.18,31200.0,8.1416,8.1416,8.1328,8.1328,31200.0
2013-04-12 11:35:00,9.17,9.17,9.17,9.17,44800.0,8.1239,8.1239,8.1239,8.1239,44800.0
2013-04-12 11:40:00,9.17,9.17,9.16,9.16,79200.0,8.1239,8.1239,8.115,8.115,79200.0
2013-04-12 11:45:00,9.16,9.18,9.16,9.17,21600.0,8.115,8.1328,8.115,8.1239,21600.0
2013-04-12 11:50:00,9.17,9.2,9.17,9.2,40800.0,8.1239,8.1505,8.1239,8.1505,40800.0
2013-04-12 11:55:00,9.2,9.2,9.18,9.19,20800.0,8.1505,8.1505,8.1328,8.1416,20800.0
2013-04-12 12:00:00,9.19,9.19,9.18,9.18,16000.0,8.1416,8.1416,8.1328,8.1328,16000.0
2013-04-12 12:05:00,9.18,9.19,9.18,9.19,24800.0,8.1328,8.1416,8.1328,8.1416,24800.0
2013-04-12 12:10:00,9.19,9.19,9.18,9.18,14400.0,8.1416,8.1416,8.1328,8.1328,14400.0
2013-04-12 12:15:00,9.18,9.18,9.18,9.18,4000.0,8.1328,8.1328,8.1328,8.1328,4000.0
2013-04-12 12:20:00,9.18,9.18,9.17,9.17,16000.0,8.1328,8.1328,8.1239,8.1239,16000.0
2013-04-12 12:25:00,9.17,9.17,9.17,9.17,4800.0,8.1239,8.1239,8.1239,8.1239,4800.0
2013-04-12 12:30:00,9.18,9.18,9.18,9.18,12800.0,8.1328,8.1328,8.1328,8.1328,12800.0
2013-04-12 12:35:00,9.18,9.19,9.18,9.18,32800.0,8.1328,8.1416,8.1328,8.1328,32800.0
2013-04-12 12:40:00,9.19,9.19,9.18,9.19,22400.0,8.1416,8.1416,8.1328,8.1416,22400.0
2013-04-12 12:45:00,9.19,9.19,9.18,9.18,4800.0,8.1416,8.1416,8.1328,8.1328,4800.0
2013-04-12 12:50:00,9.18,9.19,9.18,9.19,12000.0,8.1328,8.1416,8.1328,8.1416,12000.0
2013-04-12 12:55:00,9.19,9.2,9.19,9.2,25600.0,8.1416,8.1505,8.1416,8.1505,25600.0
2013-04-12 13:00:00,9.2,9.2,9.19,9.19,350400.0,8.1505,8.1505,8.1416,8.1416,350400.0
2013-04-12 13:05:00,9.19,9.21,9.19,9.21,10400.0,8.1416,8.1593,8.1416,8.1593,10400.0
2013-04-12 13:10:00,9.2,9.21,9.2,9.2,8000.0,8.1505,8.1593,8.1505,8.1505,8000.0
2013-04-12 13:15:00,9.21,9.21,9.19,9.19,128000.0,8.1593,8.1593,8.1416,8.1416,128000.0
2013-04-12 13:20:00,9.2,9.2,9.2,9.2,6400.0,8.1505,8.1505,8.1505,8.1505,6400.0
2013-04-12 13:25:00,9.2,9.2,9.2,9.2,2400.0,8.1505,8.1505,8.1505,8.1505,2400.0
2013-04-12 13:30:00,9.2,9.2,9.2,9.2,9600.0,8.1505,8.1505,8.1505,8.1505,9600.0
2013-04-12 13:35:00,9.2,9.21,9.2,9.2,40800.0,8.1505,8.1593,8.1505,8.1505,40800.0
2013-04-12 13:40:00,9.2,9.21,9.2,9.21,21600.0,8.1505,8.1593,8.1505,8.1593,21600.0
2013-04-12 13:45:00,9.21,9.21,9.21,9.21,33600.0,8.1593,8.1593,8.1593,8.1593,33600.0
2013-04-12 13:50:00,9.21,9.21,9.2,9.2,24000.0,8.1593,8.1593,8.1505,8.1505,24000.0
2013-04-12 13:55:00,9.21,9.21,9.2,9.2,3200.0,8.1593,8.1593,8.1505,8.1505,3200.0
2013-04-12 14:00:00,9.21,9.21,9.19,9.19,41600.0,8.1593,8.1593,8.1416,8.1416,41600.0
2013-04-12 14:05:00,9.18,9.19,9.18,9.19,8000.0,8.1328,8.1416,8.1328,8.1416,8000.0
2013-04-12 14:10:00,9.19,9.19,9.19,9.19,8000.0,8.1416,8.1416,8.1416,8.1416,8000.0
2013-04-12 14:15:00,9.19,9.19,9.19,9.19,7200.0,8.1416,8.1416,8.1416,8.1416,7200.0
2013-04-12 14:20:00,9.19,9.19,9.19,9.19,5600.0,8.1416,8.1416,8.1416,8.1416,5600.0
2013-04-12 14:25:00,9.19,9.19,9.18,9.18,4800.0,8.1416,8.1416,8.1328,8.1328,4800.0
2013-04-12 14:30:00,9.18,9.18,9.17,9.17,17600.0,8.1328,8.1328,8.1239,8.1239,17600.0
2013-04-12 14:35:00,9.17,9.17,9.17,9.17,20800.0,8.1239,8.1239,8.1239,8.1239,20800.0
2013-04-12 14:40:00,9.17,9.18,9.17,9.18,3200.0,8.1239,8.1328,8.1239,8.1328,3200.0
2013-04-12 14:45:00,9.18,9.18,9.18,9.18,10400.0,8.1328,8.1328,8.1328,8.1328,10400.0
2013-04-12 14:50:00,9.18,9.18,9.17,9.17,6400.0,8.1328,8.1328,8.1239,8.1239,6400.0
2013-04-12 14:55:00,9.18,9.18,9.18,9.18,8800.0,8.1328,8.1328,8.1328,8.1328,8800.0
2013-04-12 15:00:00,9.18,9.19,9.18,9.18,17600.0,8.1328,8.1416,8.1328,8.1328,17600.0
2013-04-12 15:05:00,9.19,9.19,9.18,9.18,16000.0,8.1416,8.1416,8.1328,8.1328,16000.0
2013-04-12 15:10:00,9.18,9.19,9.18,9.19,25600.0,8.1328,8.1416,8.1328,8.1416,25600.0
2013-04-12 15:15:00,9.19,9.2,9.19,9.19,76800.0,8.1416,8.1505,8.1416,8.1416,76800.0
2013-04-12 15:20:00,9.19,9.19,9.18,9.19,29600.0,8.1416,8.1416,8.1328,8.1416,29600.0
2013-04-12 15:25:00,9.19,9.19,9.18,9.19,30400.0,8.1416,8.1416,8.1328,8.1416,30400.0
2013-04-12 15:30:00,9.19,9.19,9.18,9.19,65600.0,8.1416,8.1416,8.1328,8.1416,65600.0
2013-04-12 15:35:00,9.19,9.19,9.19,9.19,42400.0,8.1416,8.1416,8.1416,8.1416,42400.0
2013-04-12 15:40:00,9.19,9.19,9.19,9.19,88800.0,8.1416,8.1416,8.1416,8.1416,88800.0
2013-04-12 15:45:00,9.19,9.19,9.18,9.19,124800.0,8.1416,8.1416,8.1328,8.1416,124800.0
2013-04-12 15:50:00,9.19,9.19,9.18,9.18,79200.0,8.1416,8.1416,8.1328,8.1328,79200.0
2013-04-12 15:55:00,9.18,9.19,9.18,9.19,260800.0,8.1328,8.1416,8.1328,8.1416,260800.0
2013-04-15 09:30:00,9.15,9.15,9.07,9.08,275200.0,8.1062,8.1062,8.0353,8.0442,275200.0
2013-04-15 09:35:00,9.09,9.14,9.08,9.14,188000.0,8.053,8.0973,8.0442,8.0973,188000.0
2013-04-15 09:40:00,9.15,9.15,9.12,9.12,76800.0,8.1062,8.1062,8.0796,8.0796,76800.0
2013-04-15 09:45:00,9.13,9.13,9.11,9.12,80000.0,8.0885,8.0885,8.0707,8.0796,80000.0
2013-04-15 09:50:00,9.12,9.13,9.11,9.13,123200.0,8.0796,8.0885,8.0707,8.0885,123200.0
2013-04-15 09:55:00,9.13,9.13,9.12,9.13,84800.0,8.0885,8.0885,8.0796,8.0885,84800.0
2013-04-15 10:00:00,9.13,9.13,9.11,9.12,68800.0,8.0885,8.0885,8.0707,8.0796,68800.0
2013-04-15 10:05:00,9.12,9.12,9.08,9.1,99200.0,8.0796,8.0796,8.0442,8.0619,99200.0
2013-04-15 10:10:00,9.09,9.12,9.09,9.12,81600.0,8.053,8.0796,8.053,8.0796,81600.0
2013-04-15 10:15:00,9.12,9.13,9.1,9.12,136000.0,8.0796,8.0885,8.0619,8.0796,136000.0
2013-04-15 10:20:00,9.12,9.12,9.1,9.11,90400.0,8.0796,8.0796,8.0619,8.0707,90400.0
2013-04-15 10:25:00,9.11,9.13,9.11,9.12,84800.0,8.0707,8.0885,8.0707,8.0796,84800.0
2013-04-15 10:30:00,9.12,9.13,9.11,9.12,120000.0,8.0796,8.0885,8.0707,8.0796,120000.0
2013-04-15 10:35:00,9.12,9.12,9.11,9.12,123200.0,8.0796,8.0796,8.0707,8.0796,123200.0
2013-04-15 10:40:00,9.12,9.13,9.1,9.13,99200.0,8.0796,8.0885,8.0619,8.0885,99200.0
2013-04-15 10:45:00,9.13,9.14,9.11,9.12,140000.0,8.0885,8.0973,8.0707,8.0796,140000.0
2013-04-15 10:50:00,9.12,9.13,9.11,9.11,123200.0,8.0796,8.0885,8.0707,8.0707,123200.0
2013-04-15 10:55:00,9.11,9.13,9.1,9.13,328800.0,8.0707,8.0885,8.0619,8.0885,328800.0
2013-04-15 11:00:00,9.13,9.13,9.12,9.12,101600.0,8.0885,8.0885,8.0796,8.0796,101600.0
2013-04-15 11:05:00,9.12,9.13,9.12,9.12,104800.0,8.0796,8.0885,8.0796,8.0796,104800.0
2013-04-15 11:10:00,9.12,9.13,9.11,9.12,41600.0,8.0796,8.0885,8.0707,8.0796,41600.0
2013-04-15 11:15:00,9.12,9.12,9.11,9.12,36800.0,8.0796,8.0796,8.0707,8.0796,36800.0
2013-04-15 11:20:00,9.12,9.13,9.12,9.12,43200.0,8.0796,8.0885,8.0796,8.0796,43200.0
2013-04-15 11:25:00,9.12,9.12,9.11,9.12,127200.0,8.0796,8.0796,8.0707,8.0796,127200.0
2013-04-15 11:30:00,9.12,9.13,9.11,9.12,47200.0,8.0796,8.0885,8.0707,8.0796,47200.0
2013-04-15 11:35:00,9.12,9.14,9.12,9.14,148000.0,8.0796,8.0973,8.0796,8.0973,148000.0
2013-04-15 11:40:00,9.13,9.14,9.13,9.13,70400.0,8.0885,8.0973,8.0885,8.0885,70400.0
2013-04-15 11:45:00,9.13,9.14,9.12,9.12,144000.0,8.0885,8.0973,8.0796,8.0796,144000.0
2013-04-15 11:50:00,9.12,9.13,9.11,9.11,71200.0,8.0796,8.0885,8.0707,8.0707,71200.0
2013-04-15 11:55:00,9.1,9.11,9.08,9.08,88000.0,8.0619,8.0707,8.0442,8.0442,88000.0
2013-04-15 12:00:00,9.09,9.09,9.06,9.07,87200.0,8.053,8.053,8.0264,8.0353,87200.0
2013-04-15 12:05:00,9.07,9.09,9.07,9.09,18400.0,8.0353,8.053,8.0353,8.053,18400.0
2013-04-15 12:10:00,9.09,9.1,9.08,9.08,92800.0,8.053,8.0619,8.0442,8.0442,92800.0
2013-04-15 12:15:00,9.08,9.09,9.08,9.08,63200.0,8.0442,8.053,8.0442,8.0442,63200.0
2013-04-15 12:20:00,9.08,9.09,9.07,9.07,56000.0,8.0442,8.053,8.0353,8.0353,56000.0
2013-04-15 12:25:00,9.07,9.08,9.07,9.08,46400.0,8.0353,8.0442,8.0353,8.0442,46400.0
2013-04-15 12:30:00,9.08,9.08,9.06,9.06,43200.0,8.0442,8.0442,8.0264,8.0264,43200.0
2013-04-15 12:35:00,9.06,9.06,9.04,9.05,138400.0,8.0264,8.0264,8.0087,8.0176,138400.0
2013-04-15 12:40:00,9.06,9.07,9.06,9.06,26400.0,8.0264,8.0353,8.0264,8.0264,26400.0
2013-04-15 12:45:00,9.06,9.06,9.04,9.05,135200.0,8.0264,8.0264,8.0087,8.0176,135200.0
2013-04-15 12:50:00,9.05,9.05,9.03,9.03,16800.0,8.0176,8.0176,7.9999,7.9999,16800.0
2013-04-15 12:55:00,9.03,9.05,9.03,9.05,40000.0,7.9999,8.0176,7.9999,8.0176,40000.0
2013-04-15 13:00:00,9.05,9.05,9.04,9.04,32800.0,8.0176,8.0176,8.0087,8.0087,32800.0
2013-04-15 13:05:00,9.05,9.06,9.04,9.06,36000.0,8.0176,8.0264,8.0087,8.0264,36000.0
2013-04-15 13:10:00,9.06,9.06,9.06,9.06,30400.0,8.0264,8.0264,8.0264,8.0264,30400.0
2013-04-15 13:15:00,9.06,9.06,9.05,9.05,32800.0,8.0264,8.0264,8.0176,8.0176,32800.0
2013-04-15 13:20:00,9.06,9.06,9.05,9.06,50400.0,8.0264,8.0264,8.0176,8.0264,50400.0
2013-04-15 13:25:00,9.06,9.07,9.05,9.06,92800.0,8.0264,8.0353,8.0176,8.0264,92800.0
2013-04-15 13:30:00,9.06,9.06,9.05,9.05,115200.0,8.0264,8.0264,8.0176,8.0176,115200.0
2013-04-15 13:35:00,9.05,9.06,9.05,9.05,62400.0,8.0176,8.0264,8.0176,8.0176,62400.0
2013-04-15 13:40:00,9.05,9.05,9.03,9.03,36000.0,8.0176,8.0176,7.9999,7.9999,36000.0
2013-04-15 13:45:00,9.04,9.04,9.03,9.03,80800.0,8.0087,8.0087,7.9999,7.9999,80800.0
2013-04-15 13:50:00,9.03,9.04,9.03,9.04,37600.0,7.9999,8.0087,7.9999,8.0087,37600.0
2013-04-15 13:55:00,9.03,9.04,9.02,9.03,71200.0,7.9999,8.0087,7.991,7.9999,71200.0
2013-04-15 14:00:00,9.03,9.03,9.02,9.02,96000.0,7.9999,7.9999,7.991,7.991,96000.0
2013-04-15 14:05:00,9.02,9.02,9.0,9.02,25600.0,7.991,7.991,7.9733,7.991,25600.0
2013-04-15 14:10:00,9.01,9.02,9.01,9.01,62400.0,7.9821,7.991,7.9821,7.9821,62400.0
2013-04-15 14:15:00,9.02,9.02,9.01,9.01,99200.0,7.991,7.991,7.9821,7.9821,99200.0
2013-04-15 14:20:00,9.02,9.03,9.01,9.02,58400.0,7.991,7.9999,7.9821,7.991,58400.0
2013-04-15 14:25:00,9.03,9.03,9.01,9.01,81600.0,7.9999,7.9999,7.9821,7.9821,81600.0
2013-04-15 14:30:00,9.01,9.02,9.01,9.02,80000.0,7.9821,7.991,7.9821,7.991,80000.0
2013-04-15 14:35:00,9.02,9.03,9.02,9.02,42400.0,7.991,7.9999,7.991,7.991,42400.0
2013-04-15 14:40:00,9.02,9.03,9.02,9.03,160800.0,7.991,7.9999,7.991,7.9999,160800.0
2013-04-15 14:45:00,9.03,9.03,9.02,9.03,165600.0,7.9999,7.9999,7.991,7.9999,165600.0
2013-04-15 14:50:00,9.03,9.03,9.02,9.02,28800.0,7.9999,7.9999,7.991,7.991,28800.0
2013-04-15 14:55:00,9.02,9.02,8.98,8.98,113600.0,7.991,7.991,7.9556,7.9556,113600.0
2013-04-15 15:00:00,8.98,9.0,8.97,8.99,52000.0,7.9556,7.9733,7.9467,7.9644,52000.0
2013-04-15 15:05:00,8.99,8.99,8.97,8.98,67200.0,7.9644,7.9644,7.9467,7.9556,67200.0
2013-04-15 15:10:00,8.98,8.99,8.97,8.99,56000.0,7.9556,7.9644,7.9467,7.9644,56000.0
2013-04-15 15:15:00,8.99,8.99,8.99,8.99,79200.0,7.9644,7.9644,7.9644,7.9644,79200.0
2013-04-15 15:20:00,8.99,9.0,8.99,8.99,54400.0,7.9644,7.9733,7.9644,7.9644,54400.0
2013-04-15 15:25:00,8.99,8.99,8.98,8.98,67200.0,7.9644,7.9644,7.9556,7.9556,67200.0
2013-04-15 15:30:00,8.98,8.98,8.97,8.97,73600.0,7.9556,7.9556,7.9467,7.9467,73600.0
2013-04-15 15:35:00,8.97,8.97,8.95,8.95,100800.0,7.9467,7.9467,7.929,7.929,100800.0
2013-04-15 15:40:00,8.96,8.97,8.96,8.96,135200.0,7.9378,7.9467,7.9378,7.9378,135200.0
2013-04-15 15:45:00,8.96,8.98,8.96,8.97,185600.0,7.9378,7.9556,7.9378,7.9467,185600.0
2013-04-15 15:50:00,8.97,8.99,8.97,8.98,157600.0,7.9467,7.9644,7.9467,7.9556,157600.0
2013-04-15 15:55:00,8.98,8.98,8.94,8.94,410400.0,7.9556,7.9556,7.9201,7.9201,410400.0
2013-04-16 09:30:00,9.0,9.04,9.0,9.02,59200.0,7.9733,8.0087,7.9733,7.991,59200.0
2013-04-16 09:35:00,9.0,9.04,9.0,9.04,17600.0,7.9733,8.0087,7.9733,8.0087,17600.0
2013-04-16 09:40:00,9.03,9.03,9.01,9.01,34400.0,7.9999,7.9999,7.9821,7.9821,34400.0
2013-04-16 09:45:00,9.02,9.03,9.01,9.01,96800.0,7.991,7.9999,7.9821,7.9821,96800.0
2013-04-16 09:50:00,9.02,9.04,9.02,9.03,68000.0,7.991,8.0087,7.991,7.9999,68000.0
2013-04-16 09:55:00,9.03,9.03,9.01,9.02,36000.0,7.9999,7.9999,7.9821,7.991,36000.0
2013-04-16 10:00:00,9.02,9.03,9.0,9.01,54400.0,7.991,7.9999,7.9733,7.9821,54400.0
2013-04-16 10:05:00,9.01,9.03,9.01,9.02,72800.0,7.9821,7.9999,7.9821,7.991,72800.0
2013-04-16 10:10:00,9.02,9.04,9.02,9.02,126400.0,7.991,8.0087,7.991,7.991,126400.0
2013-04-16 10:15:00,9.02,9.02,9.01,9.02,58400.0,7.991,7.991,7.9821,7.991,58400.0
2013-04-16 10:20:00,9.02,9.04,9.02,9.03,24000.0,7.991,8.0087,7.991,7.9999,24000.0
2013-04-16 10:25:00,9.03,9.05,9.03,9.04,20800.0,7.9999,8.0176,7.9999,8.0087,20800.0
2013-04-16 10:30:00,9.04,9.05,9.04,9.05,37600.0,8.0087,8.0176,8.0087,8.0176,37600.0
2013-04-16 10:35:00,9.05,9.05,9.04,9.04,8800.0,8.0176,8.0176,8.0087,8.0087,8800.0
2013-04-16 10:40:00,9.04,9.05,9.04,9.04,15200.0,8.0087,8.0176,8.0087,8.0087,15200.0
2013-04-16 10:45:00,9.04,9.05,9.04,9.05,40800.0,8.0087,8.0176,8.0087,8.0176,40800.0
2013-04-16 10:50:00,9.05,9.06,9.05,9.05,36000.0,8.0176,8.0264,8.0176,8.0176,36000.0
2013-04-16 10:55:00,9.05,9.07,9.05,9.07,63200.0,8.0176,8.0353,8.0176,8.0353,63200.0
2013-04-16 11:00:00,9.07,9.08,9.07,9.07,49600.0,8.0353,8.0442,8.0353,8.0353,49600.0
2013-04-16 11:05:00,9.08,9.08,9.06,9.08,16000.0,8.0442,8.0442,8.0264,8.0442,16000.0
2013-04-16 11:10:00,9.08,9.09,9.07,9.09,12000.0,8.0442,8.053,8.0353,8.053,12000.0
2013-04-16 11:15:00,9.09,9.1,9.09,9.09,44000.0,8.053,8.0619,8.053,8.053,44000.0
2013-04-16 11:20:00,9.09,9.09,9.09,9.09,20000.0,8.053,8.053,8.053,8.053,20000.0
2013-04-16 11:25:00,9.09,9.09,9.08,9.09,24000.0,8.053,8.053,8.0442,8.053,24000.0
2013-04-16 11:30:00,9.1,9.1,9.08,9.08,32000.0,8.0619,8.0619,8.0442,8.0442,32000.0
2013-04-16 11:35:00,9.09,9.09,9.08,9.09,8800.0,8.053,8.053,8.0442,8.053,8800.0
2013-04-16 11:40:00,9.08,9.1,9.08,9.09,68800.0,8.0442,8.0619,8.0442,8.053,68800.0
2013-04-16 11:45:00,9.1,9.1,9.09,9.09,20000.0,8.0619,8.0619,8.053,8.053,20000.0
2013-04-16 11:50:00,9.09,9.11,9.09,9.11,114400.0,8.053,8.0707,8.053,8.0707,114400.0
2013-04-16 11:55:00,9.11,9.11,9.11,9.11,10400.0,8.0707,8.0707,8.0707,8.0707,10400.0
2013-04-16 12:00:00,9.11,9.11,9.1,9.11,73600.0,8.0707,8.0707,8.0619,8.0707,73600.0
2013-04-16 12:05:00,9.11,9.11,9.11,9.11,3200.0,8.0707,8.0707,8.0707,8.0707,3200.0
2013-04-16 12:10:00,9.11,9.12,9.1,9.11,27200.0,8.0707,8.0796,8.0619,8.0707,27200.0
2013-04-16 12:15:00,9.12,9.12,9.11,9.11,12800.0,8.0796,8.0796,8.0707,8.0707,12800.0
2013-04-16 12:20:00,9.11,9.12,9.11,9.11,79200.0,8.0707,8.0796,8.0707,8.0707,79200.0
2013-04-16 12:25:00,9.11,9.12,9.11,9.12,22400.0,8.0707,8.0796,8.0707,8.0796,22400.0
2013-04-16 12:30:00,9.12,9.13,9.12,9.13,25600.0,8.0796,8.0885,8.0796,8.0885,25600.0
2013-04-16 12:35:00,9.13,9.14,9.13,9.13,44000.0,8.0885,8.0973,8.0885,8.0885,44000.0
2013-04-16 12:40:00,9.13,9.13,9.13,9.13,20000.0,8.0885,8.0885,8.0885,8.0885,20000.0
2013-04-16 12:45:00,9.13,9.14,9.13,9.13,29600.0,8.0885,8.0973,8.0885,8.0885,29600.0
2013-04-16 12:50:00,9.13,9.15,9.13,9.14,55200.0,8.0885,8.1062,8.0885,8.0973,55200.0
2013-04-16 12:55:00,9.14,9.15,9.14,9.15,25600.0,8.0973,8.1062,8.0973,8.1062,25600.0
2013-04-16 13:00:00,9.15,9.15,9.14,9.15,16000.0,8.1062,8.1062,8.0973,8.1062,16000.0
2013-04-16 13:05:00,9.15,9.15,9.15,9.15,28000.0,8.1062,8.1062,8.1062,8.1062,28000.0
2013-04-16 13:10:00,9.15,9.15,9.14,9.14,31200.0,8.1062,8.1062,8.0973,8.0973,31200.0
2013-04-16 13:15:00,9.14,9.15,9.14,9.14,24000.0,8.0973,8.1062,8.0973,8.0973,24000.0
2013-04-16 13:20:00,9.15,9.15,9.14,9.14,23200.0,8.1062,8.1062,8.0973,8.0973,23200.0
2013-04-16 13:25:00,9.13,9.14,9.13,9.13,37600.0,8.0885,8.0973,8.0885,8.0885,37600.0
2013-04-16 13:30:00,9.13,9.14,9.13,9.14,60000.0,8.0885,8.0973,8.0885,8.0973,60000.0
2013-04-16 13:35:00,9.14,9.15,9.14,9.15,48000.0,8.0973,8.1062,8.0973,8.1062,48000.0
2013-04-16 13:40:00,9.15,9.15,9.14,9.15,17600.0,8.1062,8.1062,8.0973,8.1062,17600.0
2013-04-16 13:45:00,9.15,9.15,9.14,9.15,25600.0,8.1062,8.1062,8.0973,8.1062,25600.0
2013-04-16 13:50:00,9.15,9.15,9.14,9.14,30400.0,8.1062,8.1062,8.0973,8.0973,30400.0
2013-04-16 13:55:00,9.14,9.15,9.14,9.15,36800.0,8.0973,8.1062,8.0973,8.1062,36800.0
2013-04-16 14:00:00,9.15,9.15,9.14,9.15,13600.0,8.1062,8.1062,8.0973,8.1062,13600.0
2013-04-16 14:05:00,9.15,9.15,9.14,9.15,48800.0,8.1062,8.1062,8.0973,8.1062,48800.0
2013-04-16 14:10:00,9.15,9.15,9.14,9.14,56800.0,8.1062,8.1062,8.0973,8.0973,56800.0
2013-04-16 14:15:00,9.14,9.14,9.13,9.13,19200.0,8.0973,8.0973,8.0885,8.0885,19200.0
2013-04-16 14:20:00,9.13,9.14,9.13,9.14,28800.0,8.0885,8.0973,8.0885,8.0973,28800.0
2013-04-16 14:25:00,9.14,9.14,9.13,9.14,33600.0,8.0973,8.0973,8.0885,8.0973,33600.0
2013-04-16 14:30:00,9.14,9.14,9.13,9.13,32000.0,8.0973,8.0973,8.0885,8.0885,32000.0
2013-04-16 14:35:00,9.13,9.13,9.12,9.13,22400.0,8.0885,8.0885,8.0796,8.0885,22400.0
2013-04-16 14:40:00,9.13,9.13,9.12,9.13,31200.0,8.0885,8.0885,8.0796,8.0885,31200.0
2013-04-16 14:45:00,9.13,9.14,9.13,9.13,43200.0,8.0885,8.0973,8.0885,8.0885,43200.0
2013-04-16 14:50:00,9.13,9.13,9.13,9.13,44000.0,8.0885,8.0885,8.0885,8.0885,44000.0
2013-04-16 14:55:00,9.13,9.13,9.11,9.11,145600.0,8.0885,8.0885,8.0707,8.0707,145600.0
2013-04-16 15:00:00,9.11,9.12,9.11,9.12,83200.0,8.0707,8.0796,8.0707,8.0796,83200.0
2013-04-16 15:05:00,9.12,9.13,9.12,9.13,140800.0,8.0796,8.0885,8.0796,8.0885,140800.0
2013-04-16 15:10:00,9.13,9.14,9.13,9.13,13600.0,8.0885,8.0973,8.0885,8.0885,13600.0
2013-04-16 15:15:00,9.13,9.15,9.13,9.14,52800.0,8.0885,8.1062,8.0885,8.0973,52800.0
2013-04-16 15:20:00,9.14,9.15,9.14,9.14,36000.0,8.0973,8.1062,8.0973,8.0973,36000.0
2013-04-16 15:25:00,9.14,9.16,9.14,9.16,64800.0,8.0973,8.115,8.0973,8.115,64800.0
2013-04-16 15:30:00,9.16,9.16,9.16,9.16,91200.0,8.115,8.115,8.115,8.115,91200.0
2013-04-16 15:35:00,9.16,9.16,9.16,9.16,48000.0,8.115,8.115,8.115,8.115,48000.0
2013-04-16 15:40:00,9.16,9.17,9.16,9.17,74400.0,8.115,8.1239,8.115,8.1239,74400.0
2013-04-16 15:45:00,9.17,9.17,9.17,9.17,162400.0,8.1239,8.1239,8.1239,8.1239,162400.0
2013-04-16 15:50:00,9.17,9.18,9.16,9.17,143200.0,8.1239,8.1328,8.115,8.1239,143200.0
2013-04-16 15:55:00,9.17,9.19,9.17,9.19,368000.0,8.1239,8.1416,8.1239,8.1416,368000.0
2013-04-17 09:30:00,9.12,9.12,9.11,9.11,84800.0,8.0796,8.0796,8.0707,8.0707,84800.0
2013-04-17 09:35:00,9.09,9.09,9.02,9.02,66400.0,8.053,8.053,7.991,7.991,66400.0
2013-04-17 09:40:00,9.02,9.03,9.0,9.03,32800.0,7.991,7.9999,7.9733,7.9999,32800.0
2013-04-17 09:45:00,9.03,9.06,9.03,9.06,62400.0,7.9999,8.0264,7.9999,8.0264,62400.0
2013-04-17 09:50:00,9.06,9.08,9.06,9.07,119200.0,8.0264,8.0442,8.0264,8.0353,119200.0
2013-04-17 09:55:00,9.07,9.1,9.06,9.09,144000.0,8.0353,8.0619,8.0264,8.053,144000.0
2013-04-17 10:00:00,9.07,9.1,9.03,9.04,163200.0,8.0353,8.0619,7.9999,8.0087,163200.0
2013-04-17 10:05:00,9.03,9.04,9.02,9.03,76000.0,7.9999,8.0087,7.991,7.9999,76000.0
2013-04-17 10:10:00,9.03,9.05,9.03,9.03,51200.0,7.9999,8.0176,7.9999,7.9999,51200.0
2013-04-17 10:15:00,9.02,9.04,9.02,9.02,78400.0,7.991,8.0087,7.991,7.991,78400.0
2013-04-17 10:20:00,9.02,9.04,9.02,9.03,30400.0,7.991,8.0087,7.991,7.9999,30400.0
2013-04-17 10:25:00,9.03,9.05,9.03,9.03,50400.0,7.9999,8.0176,7.9999,7.9999,50400.0
2013-04-17 10:30:00,9.03,9.03,9.02,9.02,62400.0,7.9999,7.9999,7.991,7.991,62400.0
2013-04-17 10:35:00,9.02,9.03,9.0,9.0,167200.0,7.991,7.9999,7.9733,7.9733,167200.0
2013-04-17 10:40:00,9.0,9.01,8.99,8.99,163200.0,7.9733,7.9821,7.9644,7.9644,163200.0
2013-04-17 10:45:00,8.99,9.01,8.98,8.99,124800.0,7.9644,7.9821,7.9556,7.9644,124800.0
2013-04-17 10:50:00,8.99,9.0,8.99,9.0,49600.0,7.9644,7.9733,7.9644,7.9733,49600.0
2013-04-17 10:55:00,8.99,9.0,8.97,8.98,343200.0,7.9644,7.9733,7.9467,7.9556,343200.0
2013-04-17 11:00:00,8.98,8.99,8.98,8.98,56000.0,7.9556,7.9644,7.9556,7.9556,56000.0
2013-04-17 11:05:00,8.98,8.98,8.97,8.97,167200.0,7.9556,7.9556,7.9467,7.9467,167200.0
2013-04-17 11:10:00,8.97,8.98,8.97,8.97,34400.0,7.9467,7.9556,7.9467,7.9467,34400.0
2013-04-17 11:15:00,8.97,8.97,8.95,8.97,62400.0,7.9467,7.9467,7.929,7.9467,62400.0
2013-04-17 11:20:00,8.97,8.98,8.97,8.97,48000.0,7.9467,7.9556,7.9467,7.9467,48000.0
2013-04-17 11:25:00,8.97,8.97,8.95,8.95,148000.0,7.9467,7.9467,7.929,7.929,148000.0
2013-04-17 11:30:00,8.96,8.96,8.94,8.94,24800.0,7.9378,7.9378,7.9201,7.9201,24800.0
2013-04-17 11:35:00,8.94,8.96,8.94,8.96,31200.0,7.9201,7.9378,7.9201,7.9378,31200.0
2013-04-17 11:40:00,8.97,8.97,8.96,8.96,43200.0,7.9467,7.9467,7.9378,7.9378,43200.0
2013-04-17 11:45:00,8.96,8.96,8.94,8.95,32000.0,7.9378,7.9378,7.9201,7.929,32000.0
2013-04-17 11:50:00,8.96,8.96,8.95,8.96,80800.0,7.9378,7.9378,7.929,7.9378,80800.0
2013-04-17 11:55:00,8.97,8.97,8.95,8.95,16000.0,7.9467,7.9467,7.929,7.929,16000.0
2013-04-17 12:00:00,8.95,8.96,8.94,8.94,24800.0,7.929,7.9378,7.9201,7.9201,24800.0
2013-04-17 12:05:00,8.94,8.95,8.94,8.94,51200.0,7.9201,7.929,7.9201,7.9201,51200.0
2013-04-17 12:10:00,8.94,8.95,8.93,8.93,96000.0,7.9201,7.929,7.9113,7.9113,96000.0
2013-04-17 12:15:00,8.93,8.93,8.91,8.92,100800.0,7.9113,7.9113,7.8936,7.9024,100800.0
2013-04-17 12:20:00,8.92,8.93,8.9,8.91,116000.0,7.9024,7.9113,7.8847,7.8936,116000.0
2013-04-17 12:25:00,8.91,8.92,8.9,8.9,49600.0,7.8936,7.9024,7.8847,7.8847,49600.0
2013-04-17 12:30:00,8.9,8.92,8.9,8.91,56000.0,7.8847,7.9024,7.8847,7.8936,56000.0
2013-04-17 12:35:00,8.91,8.92,8.9,8.91,48000.0,7.8936,7.9024,7.8847,7.8936,48000.0
2013-04-17 12:40:00,8.91,8.91,8.9,8.91,49600.0,7.8936,7.8936,7.8847,7.8936,49600.0
2013-04-17 12:45:00,8.91,8.92,8.91,8.92,168800.0,7.8936,7.9024,7.8936,7.9024,168800.0
2013-04-17 12:50:00,8.92,8.96,8.91,8.95,89600.0,7.9024,7.9378,7.8936,7.929,89600.0
2013-04-17 12:55:00,8.95,8.97,8.95,8.96,72000.0,7.929,7.9467,7.929,7.9378,72000.0
2013-04-17 13:00:00,8.96,9.0,8.96,8.99,176800.0,7.9378,7.9733,7.9378,7.9644,176800.0
2013-04-17 13:05:00,9.0,9.0,8.98,8.99,63200.0,7.9733,7.9733,7.9556,7.9644,63200.0
2013-04-17 13:10:00,8.99,9.0,8.99,9.0,268000.0,7.9644,7.9733,7.9644,7.9733,268000.0
2013-04-17 13:15:00,9.0,9.01,8.99,9.0,48800.0,7.9733,7.9821,7.9644,7.9733,48800.0
2013-04-17 13:20:00,9.0,9.01,9.0,9.0,28800.0,7.9733,7.9821,7.9733,7.9733,28800.0
2013-04-17 13:25:00,9.01,9.01,8.99,9.0,66400.0,7.9821,7.9821,7.9644,7.9733,66400.0
2013-04-17 13:30:00,9.0,9.0,8.99,8.99,88000.0,7.9733,7.9733,7.9644,7.9644,88000.0
2013-04-17 13:35:00,9.0,9.01,8.99,9.01,44800.0,7.9733,7.9821,7.9644,7.9821,44800.0
2013-04-17 13:40:00,9.01,9.02,9.01,9.02,38400.0,7.9821,7.991,7.9821,7.991,38400.0
2013-04-17 13:45:00,9.02,9.02,8.99,9.01,90400.0,7.991,7.991,7.9644,7.9821,90400.0
2013-04-17 13:50:00,9.01,9.02,9.01,9.02,63200.0,7.9821,7.991,7.9821,7.991,63200.0
2013-04-17 13:55:00,9.02,9.02,9.01,9.02,58400.0,7.991,7.991,7.9821,7.991,58400.0
2013-04-17 14:00:00,9.02,9.02,9.01,9.01,77600.0,7.991,7.991,7.9821,7.9821,77600.0
2013-04-17 14:05:00,9.01,9.02,9.01,9.01,81600.0,7.9821,7.991,7.9821,7.9821,81600.0
2013-04-17 14:10:00,9.01,9.01,9.0,9.01,98400.0,7.9821,7.9821,7.9733,7.9821,98400.0
2013-04-17 14:15:00,9.01,9.01,9.0,9.01,71200.0,7.9821,7.9821,7.9733,7.9821,71200.0
2013-04-17 14:20:00,9.01,9.03,9.01,9.02,93600.0,7.9821,7.9999,7.9821,7.991,93600.0
2013-04-17 14:25:00,9.02,9.05,9.01,9.03,92800.0,7.991,8.0176,7.9821,7.9999,92800.0
2013-04-17 14:30:00,9.03,9.04,9.02,9.03,92000.0,7.9999,8.0087,7.991,7.9999,92000.0
2013-04-17 14:35:00,9.03,9.03,9.02,9.02,59200.0,7.9999,7.9999,7.991,7.991,59200.0
2013-04-17 14:40:00,9.03,9.03,9.0,9.02,103200.0,7.9999,7.9999,7.9733,7.991,103200.0
2013-04-17 14:45:00,9.02,9.03,9.01,9.02,106400.0,7.991,7.9999,7.9821,7.991,106400.0
2013-04-17 14:50:00,9.01,9.02,9.01,9.02,63200.0,7.9821,7.991,7.9821,7.991,63200.0
2013-04-17 14:55:00,9.02,9.04,9.02,9.03,115200.0,7.991,8.0087,7.991,7.9999,115200.0
2013-04-17 15:00:00,9.03,9.04,9.02,9.03,75200.0,7.9999,8.0087,7.991,7.9999,75200.0
2013-04-17 15:05:00,9.04,9.04,9.01,9.02,48000.0,8.0087,8.0087,7.9821,7.991,48000.0
2013-04-17 15:10:00,9.02,9.03,9.02,9.03,77600.0,7.991,7.9999,7.991,7.9999,77600.0
2013-04-17 15:15:00,9.03,9.06,9.03,9.04,148800.0,7.9999,8.0264,7.9999,8.0087,148800.0
2013-04-17 15:20:00,9.04,9.04,9.03,9.04,96000.0,8.0087,8.0087,7.9999,8.0087,96000.0
2013-04-17 15:25:00,9.04,9.05,9.04,9.04,101600.0,8.0087,8.0176,8.0087,8.0087,101600.0
2013-04-17 15:30:00,9.05,9.05,9.03,9.03,164800.0,8.0176,8.0176,7.9999,7.9999,164800.0
2013-04-17 15:35:00,9.03,9.04,9.02,9.03,146400.0,7.9999,8.0087,7.991,7.9999,146400.0
2013-04-17 15:40:00,9.03,9.03,9.02,9.02,149600.0,7.9999,7.9999,7.991,7.991,149600.0
2013-04-17 15:45:00,9.02,9.04,9.02,9.04,180800.0,7.991,8.0087,7.991,8.0087,180800.0
2013-04-17 15:50:00,9.04,9.05,9.04,9.04,191200.0,8.0087,8.0176,8.0087,8.0087,191200.0
2013-04-17 15:55:00,9.04,9.05,9.03,9.03,281600.0,8.0087,8.0176,7.9999,7.9999,281600.0
2013-04-18 09:30:00,9.03,9.15,8.76,9.11,236800.0,7.9999,8.1062,7.7607,8.0707,236800.0
2013-04-18 09:35:00,9.12,9.18,9.06,9.08,253600.0,8.0796,8.1328,8.0264,8.0442,253600.0
2013-04-18 09:40:00,9.08,9.09,9.04,9.06,113600.0,8.0442,8.053,8.0087,8.0264,113600.0
2013-04-18 09:45:00,9.08,9.08,9.06,9.08,103200.0,8.0442,8.0442,8.0264,8.0442,103200.0
2013-04-18 09:50:00,9.08,9.08,9.07,9.08,120000.0,8.0442,8.0442,8.0353,8.0442,120000.0
2013-04-18 09:55:00,9.08,9.08,9.04,9.05,91200.0,8.0442,8.0442,8.0087,8.0176,91200.0
2013-04-18 10:00:00,9.04,9.05,9.0,9.03,178400.0,8.0087,8.0176,7.9733,7.9999,178400.0
2013-04-18 10:05:00,9.04,9.08,9.01,9.01,137600.0,8.0087,8.0442,7.9821,7.9821,137600.0
2013-04-18 10:10:00,9.01,9.04,9.0,9.02,232800.0,7.9821,8.0087,7.9733,7.991,232800.0
2013-04-18 10:15:00,9.03,9.03,9.02,9.02,103200.0,7.9999,7.9999,7.991,7.991,103200.0
2013-04-18 10:20:00,9.02,9.06,9.02,9.06,124000.0,7.991,8.0264,7.991,8.0264,124000.0
2013-04-18 10:25:00,9.06,9.08,9.04,9.08,100800.0,8.0264,8.0442,8.0087,8.0442,100800.0
2013-04-18 10:30:00,9.08,9.12,9.08,9.11,99200.0,8.0442,8.0796,8.0442,8.0707,99200.0
2013-04-18 10:35:00,9.1,9.11,9.09,9.09,72800.0,8.0619,8.0707,8.053,8.053,72800.0
2013-04-18 10:40:00,9.1,9.11,9.09,9.11,86400.0,8.0619,8.0707,8.053,8.0707,86400.0
2013-04-18 10:45:00,9.11,9.16,9.11,9.16,101600.0,8.0707,8.115,8.0707,8.115,101600.0
2013-04-18 10:50:00,9.16,9.19,9.15,9.17,79200.0,8.115,8.1416,8.1062,8.1239,79200.0
2013-04-18 10:55:00,9.17,9.17,9.14,9.16,143200.0,8.1239,8.1239,8.0973,8.115,143200.0
2013-04-18 11:00:00,9.16,9.16,9.1,9.12,242400.0,8.115,8.115,8.0619,8.0796,242400.0
2013-04-18 11:05:00,9.11,9.13,9.11,9.12,117600.0,8.0707,8.0885,8.0707,8.0796,117600.0
2013-04-18 11:10:00,9.12,9.13,9.11,9.11,102400.0,8.0796,8.0885,8.0707,8.0707,102400.0
2013-04-18 11:15:00,9.12,9.12,9.11,9.11,200000.0,8.0796,8.0796,8.0707,8.0707,200000.0
2013-04-18 11:20:00,9.11,9.11,9.1,9.11,82400.0,8.0707,8.0707,8.0619,8.0707,82400.0
2013-04-18 11:25:00,9.11,9.11,9.09,9.09,96800.0,8.0707,8.0707,8.053,8.053,96800.0
2013-04-18 11:30:00,9.1,9.1,9.07,9.08,124000.0,8.0619,8.0619,8.0353,8.0442,124000.0
2013-04-18 11:35:00,9.08,9.09,9.07,9.08,64000.0,8.0442,8.053,8.0353,8.0442,64000.0
2013-04-18 11:40:00,9.08,9.09,9.07,9.07,127200.0,8.0442,8.053,8.0353,8.0353,127200.0
2013-04-18 11:45:00,9.06,9.07,9.04,9.07,77600.0,8.0264,8.0353,8.0087,8.0353,77600.0
2013-04-18 11:50:00,9.07,9.08,9.06,9.08,104800.0,8.0353,8.0442,8.0264,8.0442,104800.0
2013-04-18 11:55:00,9.08,9.11,9.08,9.1,71200.0,8.0442,8.0707,8.0442,8.0619,71200.0
2013-04-18 12:00:00,9.11,9.12,9.1,9.1,135200.0,8.0707,8.0796,8.0619,8.0619,135200.0
2013-04-18 12:05:00,9.11,9.12,9.1,9.11,69600.0,8.0707,8.0796,8.0619,8.0707,69600.0
2013-04-18 12:10:00,9.11,9.11,9.1,9.11,24000.0,8.0707,8.0707,8.0619,8.0707,24000.0
2013-04-18 12:15:00,9.11,9.11,9.1,9.1,150400.0,8.0707,8.0707,8.0619,8.0619,150400.0
2013-04-18 12:20:00,9.11,9.12,9.1,9.11,49600.0,8.0707,8.0796,8.0619,8.0707,49600.0
2013-04-18 12:25:00,9.12,9.13,9.12,9.12,43200.0,8.0796,8.0885,8.0796,8.0796,43200.0
2013-04-18 12:30:00,9.12,9.12,9.11,9.12,96000.0,8.0796,8.0796,8.0707,8.0796,96000.0
2013-04-18 12:35:00,9.12,9.12,9.1,9.11,96000.0,8.0796,8.0796,8.0619,8.0707,96000.0
2013-04-18 12:40:00,9.11,9.12,9.11,9.12,52000.0,8.0707,8.0796,8.0707,8.0796,52000.0
2013-04-18 12:45:00,9.12,9.12,9.11,9.12,48000.0,8.0796,8.0796,8.0707,8.0796,48000.0
2013-04-18 12:50:00,9.12,9.12,9.11,9.11,16000.0,8.0796,8.0796,8.0707,8.0707,16000.0
2013-04-18 12:55:00,9.11,9.12,9.11,9.11,34400.0,8.0707,8.0796,8.0707,8.0707,34400.0
2013-04-18 13:00:00,9.11,9.11,9.1,9.11,53600.0,8.0707,8.0707,8.0619,8.0707,53600.0
2013-04-18 13:05:00,9.11,9.12,9.1,9.1,54400.0,8.0707,8.0796,8.0619,8.0619,54400.0
2013-04-18 13:10:00,9.1,9.11,9.09,9.09,40800.0,8.0619,8.0707,8.053,8.053,40800.0
2013-04-18 13:15:00,9.09,9.09,9.08,9.08,40000.0,8.053,8.053,8.0442,8.0442,40000.0
2013-04-18 13:20:00,9.07,9.08,9.07,9.07,38400.0,8.0353,8.0442,8.0353,8.0353,38400.0
2013-04-18 13:25:00,9.08,9.08,9.07,9.07,50400.0,8.0442,8.0442,8.0353,8.0353,50400.0
2013-04-18 13:30:00,9.07,9.07,9.05,9.05,61600.0,8.0353,8.0353,8.0176,8.0176,61600.0
2013-04-18 13:35:00,9.05,9.05,9.04,9.04,66400.0,8.0176,8.0176,8.0087,8.0087,66400.0
2013-04-18 13:40:00,9.04,9.05,9.03,9.04,68800.0,8.0087,8.0176,7.9999,8.0087,68800.0
2013-04-18 13:45:00,9.04,9.05,9.03,9.04,51200.0,8.0087,8.0176,7.9999,8.0087,51200.0
2013-04-18 13:50:00,9.04,9.06,9.03,9.05,81600.0,8.0087,8.0264,7.9999,8.0176,81600.0
2013-04-18 13:55:00,9.06,9.06,9.05,9.06,36000.0,8.0264,8.0264,8.0176,8.0264,36000.0
2013-04-18 14:00:00,9.05,9.06,9.04,9.04,72000.0,8.0176,8.0264,8.0087,8.0087,72000.0
2013-04-18 14:05:00,9.04,9.05,9.03,9.03,45600.0,8.0087,8.0176,7.9999,7.9999,45600.0
2013-04-18 14:10:00,9.03,9.03,9.02,9.02,59200.0,7.9999,7.9999,7.991,7.991,59200.0
2013-04-18 14:15:00,9.03,9.03,9.0,9.02,67200.0,7.9999,7.9999,7.9733,7.991,67200.0
2013-04-18 14:20:00,9.02,9.02,9.0,9.01,64800.0,7.991,7.991,7.9733,7.9821,64800.0
2013-04-18 14:25:00,9.01,9.04,9.01,9.03,74400.0,7.9821,8.0087,7.9821,7.9999,74400.0
2013-04-18 14:30:00,9.04,9.04,9.02,9.03,92000.0,8.0087,8.0087,7.991,7.9999,92000.0
2013-04-18 14:35:00,9.03,9.04,9.03,9.03,86400.0,7.9999,8.0087,7.9999,7.9999,86400.0
2013-04-18 14:40:00,9.03,9.04,9.03,9.03,83200.0,7.9999,8.0087,7.9999,7.9999,83200.0
2013-04-18 14:45:00,9.02,9.04,9.02,9.03,124000.0,7.991,8.0087,7.991,7.9999,124000.0
2013-04-18 14:50:00,9.03,9.03,9.02,9.02,95200.0,7.9999,7.9999,7.991,7.991,95200.0
2013-04-18 14:55:00,9.03,9.03,9.02,9.02,110400.0,7.9999,7.9999,7.991,7.991,110400.0
2013-04-18 15:00:00,9.02,9.02,9.01,9.01,241600.0,7.991,7.991,7.9821,7.9821,241600.0
2013-04-18 15:05:00,9.01,9.03,9.01,9.02,155200.0,7.9821,7.9999,7.9821,7.991,155200.0
2013-04-18 15:10:00,9.02,9.03,9.01,9.03,79200.0,7.991,7.9999,7.9821,7.9999,79200.0
2013-04-18 15:15:00,9.03,9.04,9.02,9.02,124000.0,7.9999,8.0087,7.991,7.991,124000.0
2013-04-18 15:20:00,9.02,9.03,9.01,9.02,167200.0,7.991,7.9999,7.9821,7.991,167200.0
2013-04-18 15:25:00,9.02,9.03,9.02,9.03,221600.0,7.991,7.9999,7.991,7.9999,221600.0
2013-04-18 15:30:00,9.03,9.03,9.02,9.02,117600.0,7.9999,7.9999,7.991,7.991,117600.0
2013-04-18 15:35:00,9.02,9.03,9.02,9.03,152000.0,7.991,7.9999,7.991,7.9999,152000.0
2013-04-18 15:40:00,9.03,9.05,9.02,9.04,195200.0,7.9999,8.0176,7.991,8.0087,195200.0
2013-04-18 15:45:00,9.04,9.05,9.03,9.04,272800.0,8.0087,8.0176,7.9999,8.0087,272800.0
2013-04-18 15:50:00,9.04,9.05,9.04,9.05,285600.0,8.0087,8.0176,8.0087,8.0176,285600.0
2013-04-18 15:55:00,9.05,9.05,9.01,9.03,806400.0,8.0176,8.0176,7.9821,7.9999,806400.0
2013-04-19 09:30:00,9.02,9.06,9.01,9.03,649600.0,7.991,8.0264,7.9821,7.9999,649600.0
2013-04-19 09:35:00,9.01,9.01,8.95,8.98,68800.0,7.9821,7.9821,7.929,7.9556,68800.0
2013-04-19 09:40:00,8.98,8.99,8.93,8.94,78400.0,7.9556,7.9644,7.9113,7.9201,78400.0
2013-04-19 09:45:00,8.94,8.94,8.9,8.91,103200.0,7.9201,7.9201,7.8847,7.8936,103200.0
2013-04-19 09:50:00,8.91,8.95,8.91,8.93,54400.0,7.8936,7.929,7.8936,7.9113,54400.0
2013-04-19 09:55:00,8.93,8.96,8.92,8.96,53600.0,7.9113,7.9378,7.9024,7.9378,53600.0
2013-04-19 10:00:00,8.96,8.98,8.96,8.97,66400.0,7.9378,7.9556,7.9378,7.9467,66400.0
2013-04-19 10:05:00,8.97,9.01,8.97,9.0,100800.0,7.9467,7.9821,7.9467,7.9733,100800.0
2013-04-19 10:10:00,9.0,9.01,8.99,9.0,39200.0,7.9733,7.9821,7.9644,7.9733,39200.0
2013-04-19 10:15:00,9.01,9.03,9.0,9.03,85600.0,7.9821,7.9999,7.9733,7.9999,85600.0
2013-04-19 10:20:00,9.03,9.04,9.02,9.03,101600.0,7.9999,8.0087,7.991,7.9999,101600.0
2013-04-19 10:25:00,9.03,9.04,9.02,9.03,136000.0,7.9999,8.0087,7.991,7.9999,136000.0
2013-04-19 10:30:00,9.04,9.05,9.04,9.05,183200.0,8.0087,8.0176,8.0087,8.0176,183200.0
2013-04-19 10:35:00,9.05,9.06,9.04,9.06,81600.0,8.0176,8.0264,8.0087,8.0264,81600.0
2013-04-19 10:40:00,9.06,9.07,9.06,9.07,36800.0,8.0264,8.0353,8.0264,8.0353,36800.0
2013-04-19 10:45:00,9.07,9.07,9.06,9.07,71200.0,8.0353,8.0353,8.0264,8.0353,71200.0
2013-04-19 10:50:00,9.06,9.07,9.06,9.06,123200.0,8.0264,8.0353,8.0264,8.0264,123200.0
2013-04-19 10:55:00,9.06,9.07,9.05,9.06,22400.0,8.0264,8.0353,8.0176,8.0264,22400.0
2013-04-19 11:00:00,9.06,9.06,9.06,9.06,26400.0,8.0264,8.0264,8.0264,8.0264,26400.0
2013-04-19 11:05:00,9.06,9.08,9.06,9.08,29600.0,8.0264,8.0442,8.0264,8.0442,29600.0
2013-04-19 11:10:00,9.08,9.08,9.06,9.06,230400.0,8.0442,8.0442,8.0264,8.0264,230400.0
2013-04-19 11:15:00,9.06,9.06,9.06,9.06,76000.0,8.0264,8.0264,8.0264,8.0264,76000.0
2013-04-19 11:20:00,9.06,9.06,9.06,9.06,61600.0,8.0264,8.0264,8.0264,8.0264,61600.0
2013-04-19 11:25:00,9.06,9.06,9.04,9.05,48800.0,8.0264,8.0264,8.0087,8.0176,48800.0
2013-04-19 11:30:00,9.05,9.06,9.05,9.06,26400.0,8.0176,8.0264,8.0176,8.0264,26400.0
2013-04-19 11:35:00,9.06,9.06,9.06,9.06,49600.0,8.0264,8.0264,8.0264,8.0264,49600.0
2013-04-19 11:40:00,9.06,9.06,9.05,9.06,31200.0,8.0264,8.0264,8.0176,8.0264,31200.0
2013-04-19 11:45:00,9.06,9.06,9.03,9.04,208800.0,8.0264,8.0264,7.9999,8.0087,208800.0
2013-04-19 11:50:00,9.04,9.05,9.04,9.05,56000.0,8.0087,8.0176,8.0087,8.0176,56000.0
2013-04-19 11:55:00,9.05,9.05,9.04,9.05,54400.0,8.0176,8.0176,8.0087,8.0176,54400.0
2013-04-19 12:00:00,9.05,9.05,9.04,9.05,185600.0,8.0176,8.0176,8.0087,8.0176,185600.0
2013-04-19 12:05:00,9.05,9.05,9.04,9.04,12000.0,8.0176,8.0176,8.0087,8.0087,12000.0
2013-04-19 12:10:00,9.04,9.04,9.03,9.04,18400.0,8.0087,8.0087,7.9999,8.0087,18400.0
2013-04-19 12:15:00,9.04,9.04,9.03,9.03,20800.0,8.0087,8.0087,7.9999,7.9999,20800.0
2013-04-19 12:20:00,9.02,9.02,9.01,9.01,41600.0,7.991,7.991,7.9821,7.9821,41600.0
2013-04-19 12:25:00,9.02,9.02,9.01,9.02,32000.0,7.991,7.991,7.9821,7.991,32000.0
2013-04-19 12:30:00,9.02,9.03,9.01,9.01,38400.0,7.991,7.9999,7.9821,7.9821,38400.0
2013-04-19 12:35:00,9.01,9.02,9.01,9.01,40800.0,7.9821,7.991,7.9821,7.9821,40800.0
2013-04-19 12:40:00,9.01,9.02,9.01,9.01,40800.0,7.9821,7.991,7.9821,7.9821,40800.0
2013-04-19 12:45:00,9.01,9.01,8.99,9.0,32000.0,7.9821,7.9821,7.9644,7.9733,32000.0
2013-04-19 12:50:00,9.0,9.01,9.0,9.01,14400.0,7.9733,7.9821,7.9733,7.9821,14400.0
2013-04-19 12:55:00,9.01,9.01,9.0,9.0,16800.0,7.9821,7.9821,7.9733,7.9733,16800.0
2013-04-19 13:00:00,9.01,9.01,9.0,9.0,44800.0,7.9821,7.9821,7.9733,7.9733,44800.0
2013-04-19 13:05:00,9.0,9.0,8.99,8.99,18400.0,7.9733,7.9733,7.9644,7.9644,18400.0
2013-04-19 13:10:00,9.0,9.01,9.0,9.01,40800.0,7.9733,7.9821,7.9733,7.9821,40800.0
2013-04-19 13:15:00,9.01,9.01,9.01,9.01,26400.0,7.9821,7.9821,7.9821,7.9821,26400.0
2013-04-19 13:20:00,9.01,9.04,9.01,9.04,56000.0,7.9821,8.0087,7.9821,8.0087,56000.0
2013-04-19 13:25:00,9.03,9.05,9.03,9.05,47200.0,7.9999,8.0176,7.9999,8.0176,47200.0
2013-04-19 13:30:00,9.05,9.05,9.03,9.03,49600.0,8.0176,8.0176,7.9999,7.9999,49600.0
2013-04-19 13:35:00,9.04,9.04,9.03,9.03,8800.0,8.0087,8.0087,7.9999,7.9999,8800.0
2013-04-19 13:40:00,9.04,9.05,9.04,9.04,34400.0,8.0087,8.0176,8.0087,8.0087,34400.0
2013-04-19 13:45:00,9.04,9.05,9.04,9.04,38400.0,8.0087,8.0176,8.0087,8.0087,38400.0
2013-04-19 13:50:00,9.04,9.05,9.04,9.05,20800.0,8.0087,8.0176,8.0087,8.0176,20800.0
2013-04-19 13:55:00,9.05,9.05,9.04,9.05,42400.0,8.0176,8.0176,8.0087,8.0176,42400.0
2013-04-19 14:00:00,9.05,9.06,9.05,9.05,54400.0,8.0176,8.0264,8.0176,8.0176,54400.0
2013-04-19 14:05:00,9.05,9.06,9.05,9.06,28800.0,8.0176,8.0264,8.0176,8.0264,28800.0
2013-04-19 14:10:00,9.06,9.07,9.06,9.07,28000.0,8.0264,8.0353,8.0264,8.0353,28000.0
2013-04-19 14:15:00,9.06,9.07,9.06,9.07,39200.0,8.0264,8.0353,8.0264,8.0353,39200.0
2013-04-19 14:20:00,9.07,9.08,9.07,9.08,44000.0,8.0353,8.0442,8.0353,8.0442,44000.0
2013-04-19 14:25:00,9.07,9.08,9.07,9.08,52800.0,8.0353,8.0442,8.0353,8.0442,52800.0
2013-04-19 14:30:00,9.08,9.08,9.07,9.08,12800.0,8.0442,8.0442,8.0353,8.0442,12800.0
2013-04-19 14:35:00,9.08,9.08,9.07,9.07,47200.0,8.0442,8.0442,8.0353,8.0353,47200.0
2013-04-19 14:40:00,9.08,9.08,9.07,9.07,61600.0,8.0442,8.0442,8.0353,8.0353,61600.0
2013-04-19 14:45:00,9.07,9.07,9.06,9.07,31200.0,8.0353,8.0353,8.0264,8.0353,31200.0
2013-04-19 14:50:00,9.07,9.07,9.06,9.07,17600.0,8.0353,8.0353,8.0264,8.0353,17600.0
2013-04-19 14:55:00,9.07,9.07,9.07,9.07,34400.0,8.0353,8.0353,8.0353,8.0353,34400.0
2013-04-19 15:00:00,9.07,9.07,9.06,9.06,51200.0,8.0353,8.0353,8.0264,8.0264,51200.0
2013-04-19 15:05:00,9.06,9.07,9.06,9.06,32800.0,8.0264,8.0353,8.0264,8.0264,32800.0
2013-04-19 15:10:00,9.06,9.07,9.06,9.06,68800.0,8.0264,8.0353,8.0264,8.0264,68800.0
2013-04-19 15:15:00,9.07,9.07,9.06,9.07,56800.0,8.0353,8.0353,8.0264,8.0353,56800.0
2013-04-19 15:20:00,9.06,9.07,9.06,9.07,40800.0,8.0264,8.0353,8.0264,8.0353,40800.0
2013-04-19 15:25:00,9.07,9.09,9.07,9.08,78400.0,8.0353,8.053,8.0353,8.0442,78400.0
2013-04-19 15:30:00,9.08,9.08,9.07,9.08,72000.0,8.0442,8.0442,8.0353,8.0442,72000.0
2013-04-19 15:35:00,9.08,9.09,9.07,9.07,90400.0,8.0442,8.053,8.0353,8.0353,90400.0
2013-04-19 15:40:00,9.08,9.09,9.08,9.09,80000.0,8.0442,8.053,8.0442,8.053,80000.0
2013-04-19 15:45:00,9.09,9.09,9.08,9.09,81600.0,8.053,8.053,8.0442,8.053,81600.0
2013-04-19 15:50:00,9.09,9.09,9.08,9.09,125600.0,8.053,8.053,8.0442,8.053,125600.0
2013-04-19 15:55:00,9.09,9.1,9.08,9.1,275200.0,8.053,8.0619,8.0442,8.0619,275200.0
2013-04-22 09:30:00,9.12,9.16,9.12,9.16,60800.0,8.0796,8.115,8.0796,8.115,60800.0
2013-04-22 09:35:00,9.16,9.16,9.13,9.13,40000.0,8.115,8.115,8.0885,8.0885,40000.0
2013-04-22 09:40:00,9.14,9.14,9.11,9.13,114400.0,8.0973,8.0973,8.0707,8.0885,114400.0
2013-04-22 09:45:00,9.14,9.15,9.12,9.12,105600.0,8.0973,8.1062,8.0796,8.0796,105600.0
2013-04-22 09:50:00,9.12,9.15,9.1,9.14,119200.0,8.0796,8.1062,8.0619,8.0973,119200.0
2013-04-22 09:55:00,9.14,9.15,9.13,9.15,104000.0,8.0973,8.1062,8.0885,8.1062,104000.0
2013-04-22 10:00:00,9.15,9.18,9.14,9.17,157600.0,8.1062,8.1328,8.0973,8.1239,157600.0
2013-04-22 10:05:00,9.17,9.17,9.14,9.14,72000.0,8.1239,8.1239,8.0973,8.0973,72000.0
2013-04-22 10:10:00,9.14,9.14,9.13,9.14,52000.0,8.0973,8.0973,8.0885,8.0973,52000.0
2013-04-22 10:15:00,9.14,9.15,9.14,9.15,25600.0,8.0973,8.1062,8.0973,8.1062,25600.0
2013-04-22 10:20:00,9.15,9.15,9.14,9.15,19200.0,8.1062,8.1062,8.0973,8.1062,19200.0
2013-04-22 10:25:00,9.14,9.15,9.13,9.14,45600.0,8.0973,8.1062,8.0885,8.0973,45600.0
2013-04-22 10:30:00,9.14,9.15,9.13,9.14,41600.0,8.0973,8.1062,8.0885,8.0973,41600.0
2013-04-22 10:35:00,9.14,9.15,9.13,9.15,29600.0,8.0973,8.1062,8.0885,8.1062,29600.0
2013-04-22 10:40:00,9.15,9.17,9.15,9.17,76800.0,8.1062,8.1239,8.1062,8.1239,76800.0
2013-04-22 10:45:00,9.17,9.2,9.17,9.2,51200.0,8.1239,8.1505,8.1239,8.1505,51200.0
2013-04-22 10:50:00,9.2,9.21,9.2,9.21,32000.0,8.1505,8.1593,8.1505,8.1593,32000.0
2013-04-22 10:55:00,9.21,9.22,9.2,9.22,68000.0,8.1593,8.1682,8.1505,8.1682,68000.0
2013-04-22 11:00:00,9.22,9.22,9.21,9.21,36800.0,8.1682,8.1682,8.1593,8.1593,36800.0
2013-04-22 11:05:00,9.21,9.22,9.21,9.22,44800.0,8.1593,8.1682,8.1593,8.1682,44800.0
2013-04-22 11:10:00,9.22,9.22,9.2,9.21,63200.0,8.1682,8.1682,8.1505,8.1593,63200.0
2013-04-22 11:15:00,9.21,9.21,9.2,9.21,47200.0,8.1593,8.1593,8.1505,8.1593,47200.0
2013-04-22 11:20:00,9.21,9.21,9.2,9.2,81600.0,8.1593,8.1593,8.1505,8.1505,81600.0
2013-04-22 11:25:00,9.2,9.22,9.2,9.21,44800.0,8.1505,8.1682,8.1505,8.1593,44800.0
2013-04-22 11:30:00,9.22,9.23,9.22,9.22,24000.0,8.1682,8.177,8.1682,8.1682,24000.0
2013-04-22 11:35:00,9.22,9.24,9.22,9.24,80800.0,8.1682,8.1859,8.1682,8.1859,80800.0
2013-04-22 11:40:00,9.24,9.25,9.24,9.24,43200.0,8.1859,8.1948,8.1859,8.1859,43200.0
2013-04-22 11:45:00,9.24,9.25,9.24,9.24,46400.0,8.1859,8.1948,8.1859,8.1859,46400.0
2013-04-22 11:50:00,9.23,9.24,9.23,9.23,67200.0,8.177,8.1859,8.177,8.177,67200.0
2013-04-22 11:55:00,9.23,9.25,9.23,9.25,79200.0,8.177,8.1948,8.177,8.1948,79200.0
2013-04-22 12:00:00,9.25,9.25,9.23,9.23,100800.0,8.1948,8.1948,8.177,8.177,100800.0
2013-04-22 12:05:00,9.23,9.25,9.23,9.25,135200.0,8.177,8.1948,8.177,8.1948,135200.0
2013-04-22 12:10:00,9.25,9.25,9.23,9.23,41600.0,8.1948,8.1948,8.177,8.177,41600.0
2013-04-22 12:15:00,9.23,9.23,9.23,9.23,31200.0,8.177,8.177,8.177,8.177,31200.0
2013-04-22 12:20:00,9.22,9.23,9.22,9.22,32000.0,8.1682,8.177,8.1682,8.1682,32000.0
2013-04-22 12:25:00,9.22,9.22,9.22,9.22,20800.0,8.1682,8.1682,8.1682,8.1682,20800.0
2013-04-22 12:30:00,9.22,9.22,9.21,9.22,42400.0,8.1682,8.1682,8.1593,8.1682,42400.0
2013-04-22 12:35:00,9.22,9.23,9.21,9.22,62400.0,8.1682,8.177,8.1593,8.1682,62400.0
2013-04-22 12:40:00,9.22,9.23,9.22,9.22,50400.0,8.1682,8.177,8.1682,8.1682,50400.0
2013-04-22 12:45:00,9.22,9.23,9.22,9.22,27200.0,8.1682,8.177,8.1682,8.1682,27200.0
2013-04-22 12:50:00,9.22,9.23,9.21,9.22,26400.0,8.1682,8.177,8.1593,8.1682,26400.0
2013-04-22 12:55:00,9.22,9.23,9.22,9.22,60800.0,8.1682,8.177,8.1682,8.1682,60800.0
2013-04-22 13:00:00,9.23,9.23,9.22,9.22,16000.0,8.177,8.177,8.1682,8.1682,16000.0
2013-04-22 13:05:00,9.22,9.22,9.22,9.22,25600.0,8.1682,8.1682,8.1682,8.1682,25600.0
2013-04-22 13:10:00,9.22,9.22,9.21,9.22,158400.0,8.1682,8.1682,8.1593,8.1682,158400.0
2013-04-22 13:15:00,9.22,9.22,9.22,9.22,163200.0,8.1682,8.1682,8.1682,8.1682,163200.0
2013-04-22 13:20:00,9.22,9.23,9.22,9.23,19200.0,8.1682,8.177,8.1682,8.177,19200.0
2013-04-22 13:25:00,9.23,9.24,9.22,9.23,141600.0,8.177,8.1859,8.1682,8.177,141600.0
2013-04-22 13:30:00,9.24,9.24,9.24,9.24,44800.0,8.1859,8.1859,8.1859,8.1859,44800.0
2013-04-22 13:35:00,9.24,9.25,9.24,9.25,35200.0,8.1859,8.1948,8.1859,8.1948,35200.0
2013-04-22 13:40:00,9.25,9.25,9.24,9.25,69600.0,8.1948,8.1948,8.1859,8.1948,69600.0
2013-04-22 13:45:00,9.25,9.26,9.25,9.25,127200.0,8.1948,8.2036,8.1948,8.1948,127200.0
2013-04-22 13:50:00,9.25,9.25,9.24,9.24,44000.0,8.1948,8.1948,8.1859,8.1859,44000.0
2013-04-22 13:55:00,9.25,9.25,9.24,9.24,40000.0,8.1948,8.1948,8.1859,8.1859,40000.0
2013-04-22 14:00:00,9.24,9.26,9.24,9.26,48000.0,8.1859,8.2036,8.1859,8.2036,48000.0
2013-04-22 14:05:00,9.25,9.26,9.25,9.25,36800.0,8.1948,8.2036,8.1948,8.1948,36800.0
2013-04-22 14:10:00,9.25,9.25,9.24,9.24,56000.0,8.1948,8.1948,8.1859,8.1859,56000.0
2013-04-22 14:15:00,9.24,9.27,9.24,9.26,56800.0,8.1859,8.2125,8.1859,8.2036,56800.0
2013-04-22 14:20:00,9.26,9.27,9.26,9.27,40000.0,8.2036,8.2125,8.2036,8.2125,40000.0
2013-04-22 14:25:00,9.27,9.27,9.26,9.26,64800.0,8.2125,8.2125,8.2036,8.2036,64800.0
2013-04-22 14:30:00,9.26,9.27,9.25,9.26,52800.0,8.2036,8.2125,8.1948,8.2036,52800.0
2013-04-22 14:35:00,9.26,9.26,9.26,9.26,40800.0,8.2036,8.2036,8.2036,8.2036,40800.0
2013-04-22 14:40:00,9.26,9.27,9.25,9.26,57600.0,8.2036,8.2125,8.1948,8.2036,57600.0
2013-04-22 14:45:00,9.26,9.26,9.25,9.25,18400.0,8.2036,8.2036,8.1948,8.1948,18400.0
2013-04-22 14:50:00,9.25,9.26,9.24,9.25,35200.0,8.1948,8.2036,8.1859,8.1948,35200.0
2013-04-22 14:55:00,9.25,9.25,9.24,9.24,42400.0,8.1948,8.1948,8.1859,8.1859,42400.0
2013-04-22 15:00:00,9.24,9.25,9.24,9.25,29600.0,8.1859,8.1948,8.1859,8.1948,29600.0
2013-04-22 15:05:00,9.25,9.25,9.24,9.25,61600.0,8.1948,8.1948,8.1859,8.1948,61600.0
2013-04-22 15:10:00,9.25,9.25,9.24,9.24,40000.0,8.1948,8.1948,8.1859,8.1859,40000.0
2013-04-22 15:15:00,9.25,9.25,9.24,9.24,24800.0,8.1948,8.1948,8.1859,8.1859,24800.0
2013-04-22 15:20:00,9.24,9.25,9.24,9.25,30400.0,8.1859,8.1948,8.1859,8.1948,30400.0
2013-04-22 15:25:00,9.24,9.25,9.24,9.25,22400.0,8.1859,8.1948,8.1859,8.1948,22400.0
2013-04-22 15:30:00,9.24,9.25,9.24,9.25,94400.0,8.1859,8.1948,8.1859,8.1948,94400.0
2013-04-22 15:35:00,9.25,9.25,9.24,9.25,57600.0,8.1948,8.1948,8.1859,8.1948,57600.0
2013-04-22 15:40:00,9.25,9.25,9.24,9.24,28000.0,8.1948,8.1948,8.1859,8.1859,28000.0
2013-04-22 15:45:00,9.24,9.24,9.23,9.24,136800.0,8.1859,8.1859,8.177,8.1859,136800.0
2013-04-22 15:50:00,9.23,9.24,9.23,9.23,123200.0,8.177,8.1859,8.177,8.177,123200.0
2013-04-22 15:55:00,9.23,9.23,9.22,9.23,107200.0,8.177,8.177,8.1682,8.177,107200.0
2013-04-23 09:30:00,9.26,9.27,9.25,9.26,72800.0,8.2036,8.2125,8.1948,8.2036,72800.0
2013-04-23 09:35:00,9.27,9.28,9.26,9.27,38400.0,8.2125,8.2213,8.2036,8.2125,38400.0
2013-04-23 09:40:00,9.28,9.28,9.25,9.25,42400.0,8.2213,8.2213,8.1948,8.1948,42400.0
2013-04-23 09:45:00,9.25,9.25,9.24,9.25,127200.0,8.1948,8.1948,8.1859,8.1948,127200.0
2013-04-23 09:50:00,9.25,9.26,9.24,9.25,60800.0,8.1948,8.2036,8.1859,8.1948,60800.0
2013-04-23 09:55:00,9.25,9.25,9.24,9.24,27200.0,8.1948,8.1948,8.1859,8.1859,27200.0
2013-04-23 10:00:00,9.24,9.26,9.24,9.24,136000.0,8.1859,8.2036,8.1859,8.1859,136000.0
2013-04-23 10:05:00,9.24,9.25,9.22,9.22,48000.0,8.1859,8.1948,8.1682,8.1682,48000.0
2013-04-23 10:10:00,9.22,9.23,9.22,9.22,76800.0,8.1682,8.177,8.1682,8.1682,76800.0
2013-04-23 10:15:00,9.22,9.23,9.22,9.23,36000.0,8.1682,8.177,8.1682,8.177,36000.0
2013-04-23 10:20:00,9.23,9.25,9.23,9.24,46400.0,8.177,8.1948,8.177,8.1859,46400.0
2013-04-23 10:25:00,9.24,9.25,9.24,9.25,48800.0,8.1859,8.1948,8.1859,8.1948,48800.0
2013-04-23 10:30:00,9.25,9.26,9.24,9.25,43200.0,8.1948,8.2036,8.1859,8.1948,43200.0
2013-04-23 10:35:00,9.25,9.26,9.24,9.24,33600.0,8.1948,8.2036,8.1859,8.1859,33600.0
2013-04-23 10:40:00,9.25,9.26,9.25,9.26,21600.0,8.1948,8.2036,8.1948,8.2036,21600.0
2013-04-23 10:45:00,9.25,9.26,9.25,9.25,20000.0,8.1948,8.2036,8.1948,8.1948,20000.0
2013-04-23 10:50:00,9.24,9.25,9.24,9.25,48000.0,8.1859,8.1948,8.1859,8.1948,48000.0
2013-04-23 10:55:00,9.24,9.25,9.24,9.24,23200.0,8.1859,8.1948,8.1859,8.1859,23200.0
2013-04-23 11:00:00,9.24,9.26,9.24,9.26,13600.0,8.1859,8.2036,8.1859,8.2036,13600.0
2013-04-23 11:05:00,9.26,9.26,9.25,9.26,40000.0,8.2036,8.2036,8.1948,8.2036,40000.0
2013-04-23 11:10:00,9.26,9.26,9.25,9.26,51200.0,8.2036,8.2036,8.1948,8.2036,51200.0
2013-04-23 11:15:00,9.26,9.27,9.25,9.27,96000.0,8.2036,8.2125,8.1948,8.2125,96000.0
2013-04-23 11:20:00,9.27,9.27,9.26,9.27,68000.0,8.2125,8.2125,8.2036,8.2125,68000.0
2013-04-23 11:25:00,9.27,9.28,9.27,9.27,32000.0,8.2125,8.2213,8.2125,8.2125,32000.0
2013-04-23 11:30:00,9.27,9.28,9.27,9.28,38400.0,8.2125,8.2213,8.2125,8.2213,38400.0
2013-04-23 11:35:00,9.28,9.28,9.27,9.28,17600.0,8.2213,8.2213,8.2125,8.2213,17600.0
2013-04-23 11:40:00,9.28,9.28,9.27,9.27,36000.0,8.2213,8.2213,8.2125,8.2125,36000.0
2013-04-23 11:45:00,9.28,9.28,9.27,9.28,36000.0,8.2213,8.2213,8.2125,8.2213,36000.0
2013-04-23 11:50:00,9.27,9.27,9.27,9.27,31200.0,8.2125,8.2125,8.2125,8.2125,31200.0
2013-04-23 11:55:00,9.27,9.27,9.27,9.27,29600.0,8.2125,8.2125,8.2125,8.2125,29600.0
2013-04-23 12:00:00,9.27,9.27,9.26,9.26,192800.0,8.2125,8.2125,8.2036,8.2036,192800.0
2013-04-23 12:05:00,9.26,9.26,9.25,9.25,27200.0,8.2036,8.2036,8.1948,8.1948,27200.0
2013-04-23 12:10:00,9.25,9.25,9.25,9.25,20800.0,8.1948,8.1948,8.1948,8.1948,20800.0
2013-04-23 12:15:00,9.25,9.25,9.24,9.25,47200.0,8.1948,8.1948,8.1859,8.1948,47200.0
2013-04-23 12:20:00,9.25,9.25,9.25,9.25,28800.0,8.1948,8.1948,8.1948,8.1948,28800.0
2013-04-23 12:25:00,9.25,9.25,9.24,9.25,38400.0,8.1948,8.1948,8.1859,8.1948,38400.0
2013-04-23 12:30:00,9.25,9.25,9.24,9.24,26400.0,8.1948,8.1948,8.1859,8.1859,26400.0
2013-04-23 12:35:00,9.24,9.24,9.24,9.24,28800.0,8.1859,8.1859,8.1859,8.1859,28800.0
2013-04-23 12:40:00,9.24,9.24,9.24,9.24,10400.0,8.1859,8.1859,8.1859,8.1859,10400.0
2013-04-23 12:45:00,9.24,9.24,9.23,9.23,20800.0,8.1859,8.1859,8.177,8.177,20800.0
2013-04-23 12:50:00,9.23,9.23,9.23,9.23,16800.0,8.177,8.177,8.177,8.177,16800.0
2013-04-23 12:55:00,9.23,9.24,9.23,9.24,25600.0,8.177,8.1859,8.177,8.1859,25600.0
2013-04-23 13:00:00,9.24,9.24,9.24,9.24,24000.0,8.1859,8.1859,8.1859,8.1859,24000.0
2013-04-23 13:05:00,9.24,9.24,9.14,9.14,98400.0,8.1859,8.1859,8.0973,8.0973,98400.0
2013-04-23 13:10:00,9.14,9.23,9.13,9.23,123200.0,8.0973,8.177,8.0885,8.177,123200.0
2013-04-23 13:15:00,9.23,9.24,9.22,9.24,30400.0,8.177,8.1859,8.1682,8.1859,30400.0
2013-04-23 13:20:00,9.24,9.24,9.22,9.22,19200.0,8.1859,8.1859,8.1682,8.1682,19200.0
2013-04-23 13:25:00,9.22,9.23,9.22,9.22,20800.0,8.1682,8.177,8.1682,8.1682,20800.0
2013-04-23 13:30:00,9.22,9.23,9.22,9.23,17600.0,8.1682,8.177,8.1682,8.177,17600.0
2013-04-23 13:35:00,9.23,9.23,9.22,9.22,72000.0,8.177,8.177,8.1682,8.1682,72000.0
2013-04-23 13:40:00,9.22,9.24,9.22,9.23,45600.0,8.1682,8.1859,8.1682,8.177,45600.0
2013-04-23 13:45:00,9.23,9.24,9.23,9.24,56000.0,8.177,8.1859,8.177,8.1859,56000.0
2013-04-23 13:50:00,9.24,9.25,9.24,9.25,56800.0,8.1859,8.1948,8.1859,8.1948,56800.0
2013-04-23 13:55:00,9.25,9.26,9.25,9.25,44800.0,8.1948,8.2036,8.1948,8.1948,44800.0
2013-04-23 14:00:00,9.25,9.25,9.25,9.25,17600.0,8.1948,8.1948,8.1948,8.1948,17600.0
2013-04-23 14:05:00,9.25,9.25,9.25,9.25,10400.0,8.1948,8.1948,8.1948,8.1948,10400.0
2013-04-23 14:10:00,9.25,9.25,9.24,9.25,38400.0,8.1948,8.1948,8.1859,8.1948,38400.0
2013-04-23 14:15:00,9.25,9.25,9.24,9.24,12000.0,8.1948,8.1948,8.1859,8.1859,12000.0
2013-04-23 14:20:00,9.24,9.24,9.23,9.23,34400.0,8.1859,8.1859,8.177,8.177,34400.0
2013-04-23 14:25:00,9.24,9.24,9.23,9.23,36000.0,8.1859,8.1859,8.177,8.177,36000.0
2013-04-23 14:30:00,9.23,9.23,9.22,9.23,40800.0,8.177,8.177,8.1682,8.177,40800.0
2013-04-23 14:35:00,9.23,9.23,9.22,9.23,40800.0,8.177,8.177,8.1682,8.177,40800.0
2013-04-23 14:40:00,9.23,9.23,9.22,9.22,24000.0,8.177,8.177,8.1682,8.1682,24000.0
2013-04-23 14:45:00,9.22,9.24,9.22,9.23,14400.0,8.1682,8.1859,8.1682,8.177,14400.0
2013-04-23 14:50:00,9.23,9.24,9.23,9.24,31200.0,8.177,8.1859,8.177,8.1859,31200.0
2013-04-23 14:55:00,9.24,9.25,9.24,9.24,23200.0,8.1859,8.1948,8.1859,8.1859,23200.0
2013-04-23 15:00:00,9.24,9.25,9.24,9.25,53600.0,8.1859,8.1948,8.1859,8.1948,53600.0
2013-04-23 15:05:00,9.25,9.25,9.24,9.25,30400.0,8.1948,8.1948,8.1859,8.1948,30400.0
2013-04-23 15:10:00,9.25,9.25,9.24,9.24,32000.0,8.1948,8.1948,8.1859,8.1859,32000.0
2013-04-23 15:15:00,9.24,9.25,9.24,9.24,47200.0,8.1859,8.1948,8.1859,8.1859,47200.0
2013-04-23 15:20:00,9.24,9.25,9.24,9.25,40800.0,8.1859,8.1948,8.1859,8.1948,40800.0
2013-04-23 15:25:00,9.25,9.25,9.25,9.25,31200.0,8.1948,8.1948,8.1948,8.1948,31200.0
2013-04-23 15:30:00,9.25,9.25,9.24,9.24,64800.0,8.1948,8.1948,8.1859,8.1859,64800.0
2013-04-23 15:35:00,9.24,9.25,9.24,9.24,128800.0,8.1859,8.1948,8.1859,8.1859,128800.0
2013-04-23 15:40:00,9.24,9.24,9.24,9.24,60000.0,8.1859,8.1859,8.1859,8.1859,60000.0
2013-04-23 15:45:00,9.24,9.24,9.23,9.24,183200.0,8.1859,8.1859,8.177,8.1859,183200.0
2013-04-23 15:50:00,9.24,9.24,9.23,9.24,159200.0,8.1859,8.1859,8.177,8.1859,159200.0
2013-04-23 15:55:00,9.24,9.25,9.23,9.24,224000.0,8.1859,8.1948,8.177,8.1859,224000.0
2013-04-24 09:30:00,9.26,9.3,9.26,9.3,95200.0,8.2036,8.2391,8.2036,8.2391,95200.0
2013-04-24 09:35:00,9.31,9.31,9.29,9.29,56800.0,8.2479,8.2479,8.2302,8.2302,56800.0
2013-04-24 09:40:00,9.29,9.31,9.27,9.29,148000.0,8.2302,8.2479,8.2125,8.2302,148000.0
2013-04-24 09:45:00,9.29,9.31,9.28,9.3,43200.0,8.2302,8.2479,8.2213,8.2391,43200.0
2013-04-24 09:50:00,9.3,9.3,9.27,9.28,132000.0,8.2391,8.2391,8.2125,8.2213,132000.0
2013-04-24 09:55:00,9.27,9.29,9.27,9.28,51200.0,8.2125,8.2302,8.2125,8.2213,51200.0
2013-04-24 10:00:00,9.28,9.29,9.27,9.29,150400.0,8.2213,8.2302,8.2125,8.2302,150400.0
2013-04-24 10:05:00,9.29,9.29,9.26,9.27,113600.0,8.2302,8.2302,8.2036,8.2125,113600.0
2013-04-24 10:10:00,9.27,9.28,9.27,9.28,46400.0,8.2125,8.2213,8.2125,8.2213,46400.0
2013-04-24 10:15:00,9.27,9.28,9.27,9.28,127200.0,8.2125,8.2213,8.2125,8.2213,127200.0
2013-04-24 10:20:00,9.28,9.28,9.27,9.28,141600.0,8.2213,8.2213,8.2125,8.2213,141600.0
2013-04-24 10:25:00,9.28,9.28,9.27,9.28,99200.0,8.2213,8.2213,8.2125,8.2213,99200.0
2013-04-24 10:30:00,9.28,9.29,9.28,9.29,116800.0,8.2213,8.2302,8.2213,8.2302,116800.0
2013-04-24 10:35:00,9.28,9.28,9.27,9.27,68800.0,8.2213,8.2213,8.2125,8.2125,68800.0
2013-04-24 10:40:00,9.27,9.28,9.26,9.27,80800.0,8.2125,8.2213,8.2036,8.2125,80800.0
2013-04-24 10:45:00,9.27,9.28,9.26,9.28,37600.0,8.2125,8.2213,8.2036,8.2213,37600.0
2013-04-24 10:50:00,9.27,9.28,9.27,9.27,46400.0,8.2125,8.2213,8.2125,8.2125,46400.0
2013-04-24 10:55:00,9.27,9.28,9.26,9.26,47200.0,8.2125,8.2213,8.2036,8.2036,47200.0
2013-04-24 11:00:00,9.27,9.28,9.25,9.25,34400.0,8.2125,8.2213,8.1948,8.1948,34400.0
2013-04-24 11:05:00,9.25,9.26,9.24,9.24,148800.0,8.1948,8.2036,8.1859,8.1859,148800.0
2013-04-24 11:10:00,9.24,9.26,9.24,9.25,64000.0,8.1859,8.2036,8.1859,8.1948,64000.0
2013-04-24 11:15:00,9.25,9.26,9.25,9.26,22400.0,8.1948,8.2036,8.1948,8.2036,22400.0
2013-04-24 11:20:00,9.26,9.26,9.25,9.26,30400.0,8.2036,8.2036,8.1948,8.2036,30400.0
2013-04-24 11:25:00,9.26,9.26,9.25,9.25,51200.0,8.2036,8.2036,8.1948,8.1948,51200.0
2013-04-24 11:30:00,9.26,9.26,9.26,9.26,2400.0,8.2036,8.2036,8.2036,8.2036,2400.0
2013-04-24 11:35:00,9.26,9.26,9.25,9.25,20800.0,8.2036,8.2036,8.1948,8.1948,20800.0
2013-04-24 11:40:00,9.26,9.26,9.25,9.25,21600.0,8.2036,8.2036,8.1948,8.1948,21600.0
2013-04-24 11:45:00,9.25,9.26,9.25,9.26,10400.0,8.1948,8.2036,8.1948,8.2036,10400.0
2013-04-24 11:50:00,9.26,9.26,9.25,9.25,11200.0,8.2036,8.2036,8.1948,8.1948,11200.0
2013-04-24 11:55:00,9.26,9.26,9.25,9.25,9600.0,8.2036,8.2036,8.1948,8.1948,9600.0
2013-04-24 12:00:00,9.25,9.26,9.25,9.25,24000.0,8.1948,8.2036,8.1948,8.1948,24000.0
2013-04-24 12:05:00,9.25,9.26,9.25,9.25,46400.0,8.1948,8.2036,8.1948,8.1948,46400.0
2013-04-24 12:10:00,9.26,9.26,9.25,9.25,24000.0,8.2036,8.2036,8.1948,8.1948,24000.0
2013-04-24 12:15:00,9.25,9.25,9.24,9.25,40000.0,8.1948,8.1948,8.1859,8.1948,40000.0
2013-04-24 12:20:00,9.25,9.26,9.25,9.26,40000.0,8.1948,8.2036,8.1948,8.2036,40000.0
2013-04-24 12:25:00,9.27,9.27,9.26,9.26,20800.0,8.2125,8.2125,8.2036,8.2036,20800.0
2013-04-24 12:30:00,9.26,9.27,9.26,9.26,30400.0,8.2036,8.2125,8.2036,8.2036,30400.0
2013-04-24 12:35:00,9.26,9.26,9.25,9.26,20000.0,8.2036,8.2036,8.1948,8.2036,20000.0
2013-04-24 12:40:00,9.25,9.26,9.25,9.25,38400.0,8.1948,8.2036,8.1948,8.1948,38400.0
2013-04-24 12:45:00,9.25,9.26,9.25,9.26,12000.0,8.1948,8.2036,8.1948,8.2036,12000.0
2013-04-24 12:50:00,9.25,9.26,9.25,9.25,13600.0,8.1948,8.2036,8.1948,8.1948,13600.0
2013-04-24 12:55:00,9.25,9.26,9.25,9.26,5600.0,8.1948,8.2036,8.1948,8.2036,5600.0
2013-04-24 13:00:00,9.26,9.26,9.25,9.26,36800.0,8.2036,8.2036,8.1948,8.2036,36800.0
2013-04-24 13:05:00,9.26,9.26,9.26,9.26,19200.0,8.2036,8.2036,8.2036,8.2036,19200.0
2013-04-24 13:10:00,9.26,9.27,9.26,9.27,19200.0,8.2036,8.2125,8.2036,8.2125,19200.0
2013-04-24 13:15:00,9.26,9.27,9.26,9.27,44000.0,8.2036,8.2125,8.2036,8.2125,44000.0
2013-04-24 13:20:00,9.27,9.27,9.27,9.27,43200.0,8.2125,8.2125,8.2125,8.2125,43200.0
2013-04-24 13:25:00,9.27,9.27,9.25,9.26,47200.0,8.2125,8.2125,8.1948,8.2036,47200.0
2013-04-24 13:30:00,9.26,9.26,9.26,9.26,19200.0,8.2036,8.2036,8.2036,8.2036,19200.0
2013-04-24 13:35:00,9.26,9.26,9.26,9.26,16000.0,8.2036,8.2036,8.2036,8.2036,16000.0
2013-04-24 13:40:00,9.26,9.27,9.26,9.26,86400.0,8.2036,8.2125,8.2036,8.2036,86400.0
2013-04-24 13:45:00,9.26,9.27,9.26,9.26,16000.0,8.2036,8.2125,8.2036,8.2036,16000.0
2013-04-24 13:50:00,9.26,9.26,9.26,9.26,18400.0,8.2036,8.2036,8.2036,8.2036,18400.0
2013-04-24 13:55:00,9.26,9.27,9.26,9.26,28000.0,8.2036,8.2125,8.2036,8.2036,28000.0
2013-04-24 14:00:00,9.26,9.27,9.26,9.27,40800.0,8.2036,8.2125,8.2036,8.2125,40800.0
2013-04-24 14:05:00,9.27,9.27,9.26,9.26,48000.0,8.2125,8.2125,8.2036,8.2036,48000.0
2013-04-24 14:10:00,9.26,9.27,9.26,9.27,31200.0,8.2036,8.2125,8.2036,8.2125,31200.0
2013-04-24 14:15:00,9.26,9.27,9.26,9.27,20000.0,8.2036,8.2125,8.2036,8.2125,20000.0
2013-04-24 14:20:00,9.27,9.27,9.26,9.26,154400.0,8.2125,8.2125,8.2036,8.2036,154400.0
2013-04-24 14:25:00,9.26,9.27,9.26,9.26,62400.0,8.2036,8.2125,8.2036,8.2036,62400.0
2013-04-24 14:30:00,9.27,9.27,9.27,9.27,56000.0,8.2125,8.2125,8.2125,8.2125,56000.0
2013-04-24 14:35:00,9.26,9.27,9.26,9.27,52800.0,8.2036,8.2125,8.2036,8.2125,52800.0
2013-04-24 14:40:00,9.27,9.27,9.26,9.27,40000.0,8.2125,8.2125,8.2036,8.2125,40000.0
2013-04-24 14:45:00,9.27,9.27,9.26,9.26,28800.0,8.2125,8.2125,8.2036,8.2036,28800.0
2013-04-24 14:50:00,9.26,9.27,9.26,9.26,24800.0,8.2036,8.2125,8.2036,8.2036,24800.0
2013-04-24 14:55:00,9.26,9.28,9.26,9.28,44000.0,8.2036,8.2213,8.2036,8.2213,44000.0
2013-04-24 15:00:00,9.28,9.28,9.27,9.28,48800.0,8.2213,8.2213,8.2125,8.2213,48800.0
2013-04-24 15:05:00,9.28,9.29,9.28,9.29,44000.0,8.2213,8.2302,8.2213,8.2302,44000.0
2013-04-24 15:10:00,9.29,9.29,9.28,9.28,62400.0,8.2302,8.2302,8.2213,8.2213,62400.0
2013-04-24 15:15:00,9.28,9.29,9.28,9.29,60800.0,8.2213,8.2302,8.2213,8.2302,60800.0
2013-04-24 15:20:00,9.29,9.29,9.28,9.28,52800.0,8.2302,8.2302,8.2213,8.2213,52800.0
2013-04-24 15:25:00,9.29,9.3,9.29,9.29,87200.0,8.2302,8.2391,8.2302,8.2302,87200.0
2013-04-24 15:30:00,9.29,9.3,9.29,9.29,114400.0,8.2302,8.2391,8.2302,8.2302,114400.0
2013-04-24 15:35:00,9.29,9.3,9.28,9.3,213600.0,8.2302,8.2391,8.2213,8.2391,213600.0
2013-04-24 15:40:00,9.3,9.31,9.3,9.3,123200.0,8.2391,8.2479,8.2391,8.2391,123200.0
2013-04-24 15:45:00,9.29,9.31,9.29,9.31,220800.0,8.2302,8.2479,8.2302,8.2479,220800.0
2013-04-24 15:50:00,9.31,9.32,9.31,9.32,318400.0,8.2479,8.2568,8.2479,8.2568,318400.0
2013-04-24 15:55:00,9.32,9.32,9.29,9.3,266400.0,8.2568,8.2568,8.2302,8.2391,266400.0
2013-04-25 09:30:00,9.31,9.33,9.22,9.31,44000.0,8.2479,8.2656,8.1682,8.2479,44000.0
2013-04-25 09:35:00,9.31,9.34,9.3,9.34,23200.0,8.2479,8.2745,8.2391,8.2745,23200.0
2013-04-25 09:40:00,9.34,9.37,9.34,9.35,104800.0,8.2745,8.3011,8.2745,8.2834,104800.0
2013-04-25 09:45:00,9.35,9.35,9.34,9.35,27200.0,8.2834,8.2834,8.2745,8.2834,27200.0
2013-04-25 09:50:00,9.37,9.37,9.36,9.36,15200.0,8.3011,8.3011,8.2922,8.2922,15200.0
2013-04-25 09:55:00,9.37,9.38,9.36,9.37,119200.0,8.3011,8.3099,8.2922,8.3011,119200.0
2013-04-25 10:00:00,9.37,9.37,9.36,9.37,24000.0,8.3011,8.3011,8.2922,8.3011,24000.0
2013-04-25 10:05:00,9.37,9.39,9.37,9.38,120000.0,8.3011,8.3188,8.3011,8.3099,120000.0
2013-04-25 10:10:00,9.38,9.39,9.38,9.38,40000.0,8.3099,8.3188,8.3099,8.3099,40000.0
2013-04-25 10:15:00,9.39,9.4,9.39,9.4,20800.0,8.3188,8.3277,8.3188,8.3277,20800.0
2013-04-25 10:20:00,9.4,9.4,9.38,9.39,18400.0,8.3277,8.3277,8.3099,8.3188,18400.0
2013-04-25 10:25:00,9.38,9.4,9.38,9.38,35200.0,8.3099,8.3277,8.3099,8.3099,35200.0
2013-04-25 10:30:00,9.38,9.39,9.38,9.38,34400.0,8.3099,8.3188,8.3099,8.3099,34400.0
2013-04-25 10:35:00,9.38,9.39,9.38,9.39,30400.0,8.3099,8.3188,8.3099,8.3188,30400.0
2013-04-25 10:40:00,9.39,9.41,9.39,9.4,123200.0,8.3188,8.3365,8.3188,8.3277,123200.0
2013-04-25 10:45:00,9.41,9.41,9.4,9.41,48800.0,8.3365,8.3365,8.3277,8.3365,48800.0
2013-04-25 10:50:00,9.41,9.42,9.41,9.42,48000.0,8.3365,8.3454,8.3365,8.3454,48000.0
2013-04-25 10:55:00,9.42,9.42,9.41,9.41,15200.0,8.3454,8.3454,8.3365,8.3365,15200.0
2013-04-25 11:00:00,9.41,9.41,9.4,9.41,41600.0,8.3365,8.3365,8.3277,8.3365,41600.0
2013-04-25 11:05:00,9.41,9.41,9.4,9.4,28800.0,8.3365,8.3365,8.3277,8.3277,28800.0
2013-04-25 11:10:00,9.4,9.41,9.4,9.4,32800.0,8.3277,8.3365,8.3277,8.3277,32800.0
2013-04-25 11:15:00,9.4,9.41,9.4,9.4,31200.0,8.3277,8.3365,8.3277,8.3277,31200.0
2013-04-25 11:20:00,9.4,9.4,9.39,9.4,8000.0,8.3277,8.3277,8.3188,8.3277,8000.0
2013-04-25 11:25:00,9.4,9.4,9.39,9.39,24800.0,8.3277,8.3277,8.3188,8.3188,24800.0
2013-04-25 11:30:00,9.39,9.4,9.39,9.4,37600.0,8.3188,8.3277,8.3188,8.3277,37600.0
2013-04-25 11:35:00,9.4,9.41,9.4,9.41,19200.0,8.3277,8.3365,8.3277,8.3365,19200.0
2013-04-25 11:40:00,9.4,9.41,9.4,9.4,14400.0,8.3277,8.3365,8.3277,8.3277,14400.0
2013-04-25 11:45:00,9.4,9.4,9.39,9.4,9600.0,8.3277,8.3277,8.3188,8.3277,9600.0
2013-04-25 11:50:00,9.4,9.4,9.39,9.39,86400.0,8.3277,8.3277,8.3188,8.3188,86400.0
2013-04-25 11:55:00,9.39,9.39,9.38,9.38,18400.0,8.3188,8.3188,8.3099,8.3099,18400.0
2013-04-25 12:00:00,9.38,9.4,9.38,9.4,26400.0,8.3099,8.3277,8.3099,8.3277,26400.0
2013-04-25 12:05:00,9.39,9.4,9.39,9.4,40800.0,8.3188,8.3277,8.3188,8.3277,40800.0
2013-04-25 12:10:00,9.4,9.41,9.4,9.4,18400.0,8.3277,8.3365,8.3277,8.3277,18400.0
2013-04-25 12:15:00,9.4,9.4,9.4,9.4,79200.0,8.3277,8.3277,8.3277,8.3277,79200.0
2013-04-25 12:20:00,9.4,9.4,9.4,9.4,27200.0,8.3277,8.3277,8.3277,8.3277,27200.0
2013-04-25 12:25:00,9.4,9.41,9.4,9.4,37600.0,8.3277,8.3365,8.3277,8.3277,37600.0
2013-04-25 12:30:00,9.4,9.41,9.4,9.41,24800.0,8.3277,8.3365,8.3277,8.3365,24800.0
2013-04-25 12:35:00,9.4,9.41,9.4,9.41,6400.0,8.3277,8.3365,8.3277,8.3365,6400.0
2013-04-25 12:40:00,9.41,9.42,9.41,9.41,11200.0,8.3365,8.3454,8.3365,8.3365,11200.0
2013-04-25 12:45:00,9.42,9.43,9.41,9.42,43200.0,8.3454,8.3542,8.3365,8.3454,43200.0
2013-04-25 12:50:00,9.42,9.43,9.42,9.43,19200.0,8.3454,8.3542,8.3454,8.3542,19200.0
2013-04-25 12:55:00,9.43,9.43,9.42,9.42,13600.0,8.3542,8.3542,8.3454,8.3454,13600.0
2013-04-25 13:00:00,9.42,9.43,9.42,9.43,29600.0,8.3454,8.3542,8.3454,8.3542,29600.0
2013-04-25 13:05:00,9.43,9.44,9.43,9.43,29600.0,8.3542,8.3631,8.3542,8.3542,29600.0
2013-04-25 13:10:00,9.43,9.44,9.43,9.44,40000.0,8.3542,8.3631,8.3542,8.3631,40000.0
2013-04-25 13:15:00,9.44,9.46,9.44,9.45,112800.0,8.3631,8.3808,8.3631,8.3719,112800.0
2013-04-25 13:20:00,9.45,9.46,9.45,9.46,60000.0,8.3719,8.3808,8.3719,8.3808,60000.0
2013-04-25 13:25:00,9.46,9.47,9.46,9.47,45600.0,8.3808,8.3897,8.3808,8.3897,45600.0
2013-04-25 13:30:00,9.46,9.47,9.46,9.47,17600.0,8.3808,8.3897,8.3808,8.3897,17600.0
2013-04-25 13:35:00,9.46,9.47,9.46,9.46,45600.0,8.3808,8.3897,8.3808,8.3808,45600.0
2013-04-25 13:40:00,9.46,9.47,9.46,9.46,34400.0,8.3808,8.3897,8.3808,8.3808,34400.0
2013-04-25 13:45:00,9.46,9.47,9.46,9.46,56800.0,8.3808,8.3897,8.3808,8.3808,56800.0
2013-04-25 13:50:00,9.46,9.47,9.46,9.46,41600.0,8.3808,8.3897,8.3808,8.3808,41600.0
2013-04-25 13:55:00,9.46,9.47,9.46,9.47,16000.0,8.3808,8.3897,8.3808,8.3897,16000.0
2013-04-25 14:00:00,9.47,9.47,9.46,9.47,38400.0,8.3897,8.3897,8.3808,8.3897,38400.0
2013-04-25 14:05:00,9.47,9.47,9.47,9.47,50400.0,8.3897,8.3897,8.3897,8.3897,50400.0
2013-04-25 14:10:00,9.47,9.47,9.46,9.47,32000.0,8.3897,8.3897,8.3808,8.3897,32000.0
2013-04-25 14:15:00,9.47,9.47,9.46,9.46,40800.0,8.3897,8.3897,8.3808,8.3808,40800.0
2013-04-25 14:20:00,9.46,9.47,9.46,9.47,37600.0,8.3808,8.3897,8.3808,8.3897,37600.0
2013-04-25 14:25:00,9.47,9.48,9.46,9.48,215200.0,8.3897,8.3985,8.3808,8.3985,215200.0
2013-04-25 14:30:00,9.48,9.48,9.47,9.47,80800.0,8.3985,8.3985,8.3897,8.3897,80800.0
2013-04-25 14:35:00,9.47,9.48,9.47,9.47,212000.0,8.3897,8.3985,8.3897,8.3897,212000.0
2013-04-25 14:40:00,9.47,9.48,9.47,9.47,66400.0,8.3897,8.3985,8.3897,8.3897,66400.0
2013-04-25 14:45:00,9.47,9.47,9.46,9.46,39200.0,8.3897,8.3897,8.3808,8.3808,39200.0
2013-04-25 14:50:00,9.46,9.46,9.45,9.45,20000.0,8.3808,8.3808,8.3719,8.3719,20000.0
2013-04-25 14:55:00,9.45,9.46,9.45,9.45,36800.0,8.3719,8.3808,8.3719,8.3719,36800.0
2013-04-25 15:00:00,9.45,9.45,9.44,9.44,55200.0,8.3719,8.3719,8.3631,8.3631,55200.0
2013-04-25 15:05:00,9.44,9.44,9.42,9.44,57600.0,8.3631,8.3631,8.3454,8.3631,57600.0
2013-04-25 15:10:00,9.43,9.44,9.43,9.44,56000.0,8.3542,8.3631,8.3542,8.3631,56000.0
2013-04-25 15:15:00,9.44,9.44,9.42,9.43,64800.0,8.3631,8.3631,8.3454,8.3542,64800.0
2013-04-25 15:20:00,9.43,9.43,9.41,9.41,131200.0,8.3542,8.3542,8.3365,8.3365,131200.0
2013-04-25 15:25:00,9.41,9.42,9.41,9.42,44000.0,8.3365,8.3454,8.3365,8.3454,44000.0
2013-04-25 15:30:00,9.42,9.43,9.42,9.43,76800.0,8.3454,8.3542,8.3454,8.3542,76800.0
2013-04-25 15:35:00,9.43,9.44,9.43,9.44,57600.0,8.3542,8.3631,8.3542,8.3631,57600.0
2013-04-25 15:40:00,9.44,9.44,9.43,9.43,68800.0,8.3631,8.3631,8.3542,8.3542,68800.0
2013-04-25 15:45:00,9.43,9.44,9.43,9.44,123200.0,8.3542,8.3631,8.3542,8.3631,123200.0
2013-04-25 15:50:00,9.44,9.44,9.4,9.4,131200.0,8.3631,8.3631,8.3277,8.3277,131200.0
2013-04-25 15:55:00,9.4,9.41,9.4,9.41,238400.0,8.3277,8.3365,8.3277,8.3365,238400.0
2013-04-26 09:30:00,9.4,9.4,9.38,9.38,63200.0,8.3277,8.3277,8.3099,8.3099,63200.0
2013-04-26 09:35:00,9.37,9.38,9.36,9.37,12800.0,8.3011,8.3099,8.2922,8.3011,12800.0
2013-04-26 09:40:00,9.37,9.37,9.36,9.36,7200.0,8.3011,8.3011,8.2922,8.2922,7200.0
2013-04-26 09:45:00,9.36,9.37,9.35,9.35,27200.0,8.2922,8.3011,8.2834,8.2834,27200.0
2013-04-26 09:50:00,9.35,9.37,9.34,9.36,22400.0,8.2834,8.3011,8.2745,8.2922,22400.0
2013-04-26 09:55:00,9.36,9.38,9.36,9.38,27200.0,8.2922,8.3099,8.2922,8.3099,27200.0
2013-04-26 10:00:00,9.39,9.39,9.37,9.37,28800.0,8.3188,8.3188,8.3011,8.3011,28800.0
2013-04-26 10:05:00,9.37,9.37,9.35,9.35,13600.0,8.3011,8.3011,8.2834,8.2834,13600.0
2013-04-26 10:10:00,9.36,9.37,9.34,9.35,32000.0,8.2922,8.3011,8.2745,8.2834,32000.0
2013-04-26 10:15:00,9.34,9.35,9.33,9.35,24000.0,8.2745,8.2834,8.2656,8.2834,24000.0
2013-04-26 10:20:00,9.34,9.35,9.33,9.35,35200.0,8.2745,8.2834,8.2656,8.2834,35200.0
2013-04-26 10:25:00,9.35,9.36,9.35,9.35,89600.0,8.2834,8.2922,8.2834,8.2834,89600.0
2013-04-26 10:30:00,9.35,9.36,9.35,9.35,16800.0,8.2834,8.2922,8.2834,8.2834,16800.0
2013-04-26 10:35:00,9.35,9.36,9.35,9.36,20000.0,8.2834,8.2922,8.2834,8.2922,20000.0
2013-04-26 10:40:00,9.36,9.36,9.35,9.36,14400.0,8.2922,8.2922,8.2834,8.2922,14400.0
2013-04-26 10:45:00,9.36,9.36,9.36,9.36,4000.0,8.2922,8.2922,8.2922,8.2922,4000.0
2013-04-26 10:50:00,9.36,9.36,9.34,9.34,12800.0,8.2922,8.2922,8.2745,8.2745,12800.0
2013-04-26 10:55:00,9.35,9.36,9.35,9.36,15200.0,8.2834,8.2922,8.2834,8.2922,15200.0
2013-04-26 11:00:00,9.35,9.36,9.34,9.35,14400.0,8.2834,8.2922,8.2745,8.2834,14400.0
2013-04-26 11:05:00,9.35,9.35,9.35,9.35,9600.0,8.2834,8.2834,8.2834,8.2834,9600.0
2013-04-26 11:10:00,9.35,9.35,9.33,9.34,24000.0,8.2834,8.2834,8.2656,8.2745,24000.0
2013-04-26 11:15:00,9.34,9.34,9.34,9.34,16000.0,8.2745,8.2745,8.2745,8.2745,16000.0
2013-04-26 11:20:00,9.33,9.34,9.33,9.33,17600.0,8.2656,8.2745,8.2656,8.2656,17600.0
2013-04-26 11:25:00,9.34,9.34,9.33,9.33,23200.0,8.2745,8.2745,8.2656,8.2656,23200.0
2013-04-26 11:30:00,9.33,9.33,9.32,9.33,21600.0,8.2656,8.2656,8.2568,8.2656,21600.0
2013-04-26 11:35:00,9.32,9.33,9.31,9.31,8000.0,8.2568,8.2656,8.2479,8.2479,8000.0
2013-04-26 11:40:00,9.32,9.32,9.31,9.31,64800.0,8.2568,8.2568,8.2479,8.2479,64800.0
2013-04-26 11:45:00,9.32,9.32,9.31,9.31,84000.0,8.2568,8.2568,8.2479,8.2479,84000.0
2013-04-26 11:50:00,9.3,9.31,9.3,9.31,24000.0,8.2391,8.2479,8.2391,8.2479,24000.0
2013-04-26 11:55:00,9.3,9.31,9.3,9.3,54400.0,8.2391,8.2479,8.2391,8.2391,54400.0
2013-04-26 12:00:00,9.3,9.31,9.29,9.31,38400.0,8.2391,8.2479,8.2302,8.2479,38400.0
2013-04-26 12:05:00,9.31,9.31,9.3,9.31,11200.0,8.2479,8.2479,8.2391,8.2479,11200.0
2013-04-26 12:10:00,9.3,9.31,9.29,9.3,22400.0,8.2391,8.2479,8.2302,8.2391,22400.0
2013-04-26 12:15:00,9.3,9.31,9.3,9.3,20800.0,8.2391,8.2479,8.2391,8.2391,20800.0
2013-04-26 12:20:00,9.3,9.3,9.3,9.3,16000.0,8.2391,8.2391,8.2391,8.2391,16000.0
2013-04-26 12:25:00,9.3,9.3,9.29,9.29,22400.0,8.2391,8.2391,8.2302,8.2302,22400.0
2013-04-26 12:30:00,9.29,9.29,9.29,9.29,16800.0,8.2302,8.2302,8.2302,8.2302,16800.0
2013-04-26 12:35:00,9.29,9.29,9.29,9.29,11200.0,8.2302,8.2302,8.2302,8.2302,11200.0
2013-04-26 12:40:00,9.28,9.29,9.28,9.28,24000.0,8.2213,8.2302,8.2213,8.2213,24000.0
2013-04-26 12:45:00,9.28,9.29,9.28,9.29,15200.0,8.2213,8.2302,8.2213,8.2302,15200.0
2013-04-26 12:50:00,9.29,9.29,9.29,9.29,27200.0,8.2302,8.2302,8.2302,8.2302,27200.0
2013-04-26 12:55:00,9.3,9.3,9.3,9.3,13600.0,8.2391,8.2391,8.2391,8.2391,13600.0
2013-04-26 13:00:00,9.3,9.3,9.3,9.3,12000.0,8.2391,8.2391,8.2391,8.2391,12000.0
2013-04-26 13:05:00,9.29,9.29,9.29,9.29,24000.0,8.2302,8.2302,8.2302,8.2302,24000.0
2013-04-26 13:10:00,9.3,9.3,9.3,9.3,12000.0,8.2391,8.2391,8.2391,8.2391,12000.0
2013-04-26 13:15:00,9.3,9.3,9.3,9.3,23200.0,8.2391,8.2391,8.2391,8.2391,23200.0
2013-04-26 13:20:00,9.3,9.31,9.3,9.3,14400.0,8.2391,8.2479,8.2391,8.2391,14400.0
2013-04-26 13:25:00,9.31,9.32,9.31,9.31,42400.0,8.2479,8.2568,8.2479,8.2479,42400.0
2013-04-26 13:30:00,9.32,9.33,9.32,9.32,20000.0,8.2568,8.2656,8.2568,8.2568,20000.0
2013-04-26 13:35:00,9.33,9.33,9.32,9.33,55200.0,8.2656,8.2656,8.2568,8.2656,55200.0
2013-04-26 13:40:00,9.33,9.33,9.33,9.33,13600.0,8.2656,8.2656,8.2656,8.2656,13600.0
2013-04-26 13:45:00,9.33,9.34,9.33,9.33,37600.0,8.2656,8.2745,8.2656,8.2656,37600.0
2013-04-26 13:50:00,9.34,9.34,9.33,9.33,12000.0,8.2745,8.2745,8.2656,8.2656,12000.0
2013-04-26 13:55:00,9.33,9.33,9.32,9.32,20800.0,8.2656,8.2656,8.2568,8.2568,20800.0
2013-04-26 14:00:00,9.32,9.32,9.32,9.32,39200.0,8.2568,8.2568,8.2568,8.2568,39200.0
2013-04-26 14:05:00,9.33,9.33,9.32,9.32,16800.0,8.2656,8.2656,8.2568,8.2568,16800.0
2013-04-26 14:10:00,9.32,9.32,9.32,9.32,24000.0,8.2568,8.2568,8.2568,8.2568,24000.0
2013-04-26 14:15:00,9.32,9.32,9.31,9.31,11200.0,8.2568,8.2568,8.2479,8.2479,11200.0
2013-04-26 14:20:00,9.32,9.32,9.31,9.31,31200.0,8.2568,8.2568,8.2479,8.2479,31200.0
2013-04-26 14:25:00,9.32,9.32,9.31,9.32,14400.0,8.2568,8.2568,8.2479,8.2568,14400.0
2013-04-26 14:30:00,9.32,9.32,9.31,9.32,9600.0,8.2568,8.2568,8.2479,8.2568,9600.0
2013-04-26 14:35:00,9.31,9.31,9.31,9.31,28800.0,8.2479,8.2479,8.2479,8.2479,28800.0
2013-04-26 14:40:00,9.32,9.32,9.31,9.31,12000.0,8.2568,8.2568,8.2479,8.2479,12000.0
2013-04-26 14:45:00,9.31,9.31,9.31,9.31,32800.0,8.2479,8.2479,8.2479,8.2479,32800.0
2013-04-26 14:50:00,9.31,9.31,9.31,9.31,28800.0,8.2479,8.2479,8.2479,8.2479,28800.0
2013-04-26 14:55:00,9.31,9.32,9.31,9.31,28000.0,8.2479,8.2568,8.2479,8.2479,28000.0
2013-04-26 15:00:00,9.31,9.32,9.31,9.32,30400.0,8.2479,8.2568,8.2479,8.2568,30400.0
2013-04-26 15:05:00,9.32,9.32,9.31,9.32,69600.0,8.2568,8.2568,8.2479,8.2568,69600.0
2013-04-26 15:10:00,9.32,9.32,9.31,9.31,33600.0,8.2568,8.2568,8.2479,8.2479,33600.0
2013-04-26 15:15:00,9.31,9.31,9.31,9.31,18400.0,8.2479,8.2479,8.2479,8.2479,18400.0
2013-04-26 15:20:00,9.31,9.31,9.31,9.31,72800.0,8.2479,8.2479,8.2479,8.2479,72800.0
2013-04-26 15:25:00,9.31,9.31,9.31,9.31,44000.0,8.2479,8.2479,8.2479,8.2479,44000.0
2013-04-26 15:30:00,9.31,9.31,9.31,9.31,81600.0,8.2479,8.2479,8.2479,8.2479,81600.0
2013-04-26 15:35:00,9.31,9.31,9.31,9.31,57600.0,8.2479,8.2479,8.2479,8.2479,57600.0
2013-04-26 15:40:00,9.31,9.31,9.31,9.31,66400.0,8.2479,8.2479,8.2479,8.2479,66400.0
2013-04-26 15:45:00,9.31,9.31,9.3,9.31,106400.0,8.2479,8.2479,8.2391,8.2479,106400.0
2013-04-26 15:50:00,9.31,9.31,9.3,9.31,84800.0,8.2479,8.2479,8.2391,8.2479,84800.0
2013-04-26 15:55:00,9.31,9.31,9.29,9.29,282400.0,8.2479,8.2479,8.2302,8.2302,282400.0
2013-04-29 09:30:00,9.26,9.32,9.26,9.31,35200.0,8.2036,8.2568,8.2036,8.2479,35200.0
2013-04-29 09:35:00,9.3,9.32,9.3,9.31,12000.0,8.2391,8.2568,8.2391,8.2479,12000.0
2013-04-29 09:40:00,9.31,9.32,9.3,9.3,13600.0,8.2479,8.2568,8.2391,8.2391,13600.0
2013-04-29 09:45:00,9.31,9.33,9.31,9.32,125600.0,8.2479,8.2656,8.2479,8.2568,125600.0
2013-04-29 09:50:00,9.32,9.34,9.32,9.33,76000.0,8.2568,8.2745,8.2568,8.2656,76000.0
2013-04-29 09:55:00,9.33,9.34,9.32,9.32,41600.0,8.2656,8.2745,8.2568,8.2568,41600.0
2013-04-29 10:00:00,9.34,9.35,9.31,9.35,33600.0,8.2745,8.2834,8.2479,8.2834,33600.0
2013-04-29 10:05:00,9.36,9.36,9.34,9.35,20800.0,8.2922,8.2922,8.2745,8.2834,20800.0
2013-04-29 10:10:00,9.34,9.34,9.34,9.34,8000.0,8.2745,8.2745,8.2745,8.2745,8000.0
2013-04-29 10:15:00,9.34,9.34,9.33,9.34,9600.0,8.2745,8.2745,8.2656,8.2745,9600.0
2013-04-29 10:20:00,9.34,9.35,9.34,9.35,128800.0,8.2745,8.2834,8.2745,8.2834,128800.0
2013-04-29 10:25:00,9.35,9.35,9.35,9.35,5600.0,8.2834,8.2834,8.2834,8.2834,5600.0
2013-04-29 10:30:00,9.35,9.37,9.34,9.36,27200.0,8.2834,8.3011,8.2745,8.2922,27200.0
2013-04-29 10:35:00,9.36,9.37,9.35,9.35,27200.0,8.2922,8.3011,8.2834,8.2834,27200.0
2013-04-29 10:40:00,9.35,9.35,9.34,9.35,20800.0,8.2834,8.2834,8.2745,8.2834,20800.0
2013-04-29 10:45:00,9.35,9.36,9.35,9.36,90400.0,8.2834,8.2922,8.2834,8.2922,90400.0
2013-04-29 10:50:00,9.36,9.37,9.36,9.37,17600.0,8.2922,8.3011,8.2922,8.3011,17600.0
2013-04-29 10:55:00,9.36,9.36,9.36,9.36,37600.0,8.2922,8.2922,8.2922,8.2922,37600.0
2013-04-29 11:00:00,9.35,9.35,9.35,9.35,6400.0,8.2834,8.2834,8.2834,8.2834,6400.0
2013-04-29 11:05:00,9.35,9.36,9.34,9.35,71200.0,8.2834,8.2922,8.2745,8.2834,71200.0
2013-04-29 11:10:00,9.35,9.35,9.34,9.34,11200.0,8.2834,8.2834,8.2745,8.2745,11200.0
2013-04-29 11:15:00,9.34,9.34,9.32,9.33,43200.0,8.2745,8.2745,8.2568,8.2656,43200.0
2013-04-29 11:20:00,9.32,9.33,9.32,9.33,83200.0,8.2568,8.2656,8.2568,8.2656,83200.0
2013-04-29 11:25:00,9.33,9.33,9.32,9.33,157600.0,8.2656,8.2656,8.2568,8.2656,157600.0
2013-04-29 11:30:00,9.33,9.33,9.32,9.32,80800.0,8.2656,8.2656,8.2568,8.2568,80800.0
2013-04-29 11:35:00,9.32,9.32,9.32,9.32,93600.0,8.2568,8.2568,8.2568,8.2568,93600.0
2013-04-29 11:40:00,9.32,9.32,9.32,9.32,14400.0,8.2568,8.2568,8.2568,8.2568,14400.0
2013-04-29 11:45:00,9.32,9.33,9.32,9.33,40000.0,8.2568,8.2656,8.2568,8.2656,40000.0
2013-04-29 11:50:00,9.33,9.33,9.33,9.33,3200.0,8.2656,8.2656,8.2656,8.2656,3200.0
2013-04-29 11:55:00,9.32,9.33,9.32,9.32,72000.0,8.2568,8.2656,8.2568,8.2568,72000.0
2013-04-29 12:00:00,9.33,9.33,9.32,9.33,43200.0,8.2656,8.2656,8.2568,8.2656,43200.0
2013-04-29 12:05:00,9.34,9.34,9.33,9.34,28000.0,8.2745,8.2745,8.2656,8.2745,28000.0
2013-04-29 12:10:00,9.34,9.34,9.34,9.34,9600.0,8.2745,8.2745,8.2745,8.2745,9600.0
2013-04-29 12:15:00,9.34,9.34,9.34,9.34,48000.0,8.2745,8.2745,8.2745,8.2745,48000.0
2013-04-29 12:20:00,9.34,9.35,9.34,9.35,26400.0,8.2745,8.2834,8.2745,8.2834,26400.0
2013-04-29 12:25:00,9.34,9.35,9.34,9.35,8800.0,8.2745,8.2834,8.2745,8.2834,8800.0
2013-04-29 12:30:00,9.35,9.35,9.35,9.35,12800.0,8.2834,8.2834,8.2834,8.2834,12800.0
2013-04-29 12:35:00,9.35,9.36,9.35,9.36,43200.0,8.2834,8.2922,8.2834,8.2922,43200.0
2013-04-29 12:40:00,9.36,9.36,9.36,9.36,8000.0,8.2922,8.2922,8.2922,8.2922,8000.0
2013-04-29 12:45:00,9.36,9.36,9.35,9.35,8000.0,8.2922,8.2922,8.2834,8.2834,8000.0
2013-04-29 12:50:00,9.35,9.36,9.35,9.35,30400.0,8.2834,8.2922,8.2834,8.2834,30400.0
2013-04-29 12:55:00,9.35,9.35,9.35,9.35,5600.0,8.2834,8.2834,8.2834,8.2834,5600.0
2013-04-29 13:00:00,9.35,9.36,9.35,9.36,90400.0,8.2834,8.2922,8.2834,8.2922,90400.0
2013-04-29 13:05:00,9.36,9.37,9.36,9.36,41600.0,8.2922,8.3011,8.2922,8.2922,41600.0
2013-04-29 13:10:00,9.36,9.37,9.36,9.37,52800.0,8.2922,8.3011,8.2922,8.3011,52800.0
2013-04-29 13:15:00,9.37,9.37,9.36,9.37,44800.0,8.3011,8.3011,8.2922,8.3011,44800.0
2013-04-29 13:20:00,9.37,9.37,9.37,9.37,29600.0,8.3011,8.3011,8.3011,8.3011,29600.0
2013-04-29 13:25:00,9.37,9.37,9.37,9.37,14400.0,8.3011,8.3011,8.3011,8.3011,14400.0
2013-04-29 13:30:00,9.37,9.38,9.37,9.38,26400.0,8.3011,8.3099,8.3011,8.3099,26400.0
2013-04-29 13:35:00,9.38,9.38,9.38,9.38,14400.0,8.3099,8.3099,8.3099,8.3099,14400.0
2013-04-29 13:40:00,9.38,9.39,9.38,9.39,28800.0,8.3099,8.3188,8.3099,8.3188,28800.0
2013-04-29 13:45:00,9.39,9.4,9.39,9.4,28800.0,8.3188,8.3277,8.3188,8.3277,28800.0
2013-04-29 13:50:00,9.4,9.4,9.39,9.4,38400.0,8.3277,8.3277,8.3188,8.3277,38400.0
2013-04-29 13:55:00,9.4,9.4,9.39,9.39,45600.0,8.3277,8.3277,8.3188,8.3188,45600.0
2013-04-29 14:00:00,9.4,9.4,9.39,9.39,17600.0,8.3277,8.3277,8.3188,8.3188,17600.0
2013-04-29 14:05:00,9.39,9.39,9.39,9.39,10400.0,8.3188,8.3188,8.3188,8.3188,10400.0
2013-04-29 14:10:00,9.39,9.39,9.38,9.38,32800.0,8.3188,8.3188,8.3099,8.3099,32800.0
2013-04-29 14:15:00,9.38,9.38,9.38,9.38,8800.0,8.3099,8.3099,8.3099,8.3099,8800.0
2013-04-29 14:20:00,9.38,9.38,9.38,9.38,3200.0,8.3099,8.3099,8.3099,8.3099,3200.0
2013-04-29 14:25:00,9.38,9.39,9.38,9.38,20000.0,8.3099,8.3188,8.3099,8.3099,20000.0
2013-04-29 14:30:00,9.38,9.38,9.38,9.38,25600.0,8.3099,8.3099,8.3099,8.3099,25600.0
2013-04-29 14:35:00,9.38,9.38,9.38,9.38,20800.0,8.3099,8.3099,8.3099,8.3099,20800.0
2013-04-29 14:40:00,9.38,9.39,9.38,9.39,4800.0,8.3099,8.3188,8.3099,8.3188,4800.0
2013-04-29 14:45:00,9.38,9.39,9.38,9.38,12000.0,8.3099,8.3188,8.3099,8.3099,12000.0
2013-04-29 14:50:00,9.38,9.39,9.38,9.38,18400.0,8.3099,8.3188,8.3099,8.3099,18400.0
2013-04-29 14:55:00,9.38,9.38,9.38,9.38,12800.0,8.3099,8.3099,8.3099,8.3099,12800.0
2013-04-29 15:00:00,9.38,9.38,9.38,9.38,17600.0,8.3099,8.3099,8.3099,8.3099,17600.0
2013-04-29 15:05:00,9.38,9.38,9.36,9.36,56800.0,8.3099,8.3099,8.2922,8.2922,56800.0
2013-04-29 15:10:00,9.36,9.37,9.36,9.37,34400.0,8.2922,8.3011,8.2922,8.3011,34400.0
2013-04-29 15:15:00,9.37,9.37,9.36,9.37,57600.0,8.3011,8.3011,8.2922,8.3011,57600.0
2013-04-29 15:20:00,9.36,9.37,9.36,9.37,67200.0,8.2922,8.3011,8.2922,8.3011,67200.0
2013-04-29 15:25:00,9.36,9.37,9.36,9.37,64800.0,8.2922,8.3011,8.2922,8.3011,64800.0
2013-04-29 15:30:00,9.37,9.38,9.37,9.38,114400.0,8.3011,8.3099,8.3011,8.3099,114400.0
2013-04-29 15:35:00,9.37,9.38,9.37,9.38,68000.0,8.3011,8.3099,8.3011,8.3099,68000.0
2013-04-29 15:40:00,9.38,9.38,9.37,9.38,101600.0,8.3099,8.3099,8.3011,8.3099,101600.0
2013-04-29 15:45:00,9.38,9.38,9.37,9.37,150400.0,8.3099,8.3099,8.3011,8.3011,150400.0
2013-04-29 15:50:00,9.37,9.37,9.36,9.37,152000.0,8.3011,8.3011,8.2922,8.3011,152000.0
2013-04-29 15:55:00,9.37,9.37,9.36,9.36,189600.0,8.3011,8.3011,8.2922,8.2922,189600.0
2013-04-30 09:30:00,9.36,9.39,9.36,9.36,135200.0,8.2922,8.3188,8.2922,8.2922,135200.0
2013-04-30 09:35:00,9.36,9.37,9.36,9.36,33600.0,8.2922,8.3011,8.2922,8.2922,33600.0
2013-04-30 09:40:00,9.36,9.37,9.35,9.35,150400.0,8.2922,8.3011,8.2834,8.2834,150400.0
2013-04-30 09:45:00,9.35,9.35,9.35,9.35,110400.0,8.2834,8.2834,8.2834,8.2834,110400.0
2013-04-30 09:50:00,9.35,9.35,9.33,9.34,100800.0,8.2834,8.2834,8.2656,8.2745,100800.0
2013-04-30 09:55:00,9.34,9.34,9.33,9.33,100000.0,8.2745,8.2745,8.2656,8.2656,100000.0
2013-04-30 10:00:00,9.34,9.36,9.34,9.34,80000.0,8.2745,8.2922,8.2745,8.2745,80000.0
2013-04-30 10:05:00,9.34,9.36,9.33,9.36,179200.0,8.2745,8.2922,8.2656,8.2922,179200.0
2013-04-30 10:10:00,9.36,9.38,9.36,9.37,27200.0,8.2922,8.3099,8.2922,8.3011,27200.0
2013-04-30 10:15:00,9.38,9.38,9.37,9.38,29600.0,8.3099,8.3099,8.3011,8.3099,29600.0
2013-04-30 10:20:00,9.37,9.38,9.37,9.38,45600.0,8.3011,8.3099,8.3011,8.3099,45600.0
2013-04-30 10:25:00,9.37,9.38,9.37,9.37,44800.0,8.3011,8.3099,8.3011,8.3011,44800.0
2013-04-30 10:30:00,9.37,9.38,9.37,9.38,46400.0,8.3011,8.3099,8.3011,8.3099,46400.0
2013-04-30 10:35:00,9.38,9.4,9.38,9.38,16800.0,8.3099,8.3277,8.3099,8.3099,16800.0
2013-04-30 10:40:00,9.38,9.39,9.38,9.38,24000.0,8.3099,8.3188,8.3099,8.3099,24000.0
2013-04-30 10:45:00,9.38,9.38,9.38,9.38,60000.0,8.3099,8.3099,8.3099,8.3099,60000.0
2013-04-30 10:50:00,9.38,9.38,9.38,9.38,122400.0,8.3099,8.3099,8.3099,8.3099,122400.0
2013-04-30 10:55:00,9.38,9.38,9.38,9.38,12000.0,8.3099,8.3099,8.3099,8.3099,12000.0
2013-04-30 11:00:00,9.38,9.38,9.38,9.38,104800.0,8.3099,8.3099,8.3099,8.3099,104800.0
2013-04-30 11:05:00,9.38,9.4,9.38,9.39,18400.0,8.3099,8.3277,8.3099,8.3188,18400.0
2013-04-30 11:10:00,9.4,9.4,9.4,9.4,14400.0,8.3277,8.3277,8.3277,8.3277,14400.0
2013-04-30 11:15:00,9.4,9.4,9.38,9.38,21600.0,8.3277,8.3277,8.3099,8.3099,21600.0
2013-04-30 11:20:00,9.38,9.39,9.38,9.38,31200.0,8.3099,8.3188,8.3099,8.3099,31200.0
2013-04-30 11:25:00,9.38,9.38,9.38,9.38,60800.0,8.3099,8.3099,8.3099,8.3099,60800.0
2013-04-30 11:30:00,9.38,9.4,9.38,9.39,39200.0,8.3099,8.3277,8.3099,8.3188,39200.0
2013-04-30 11:35:00,9.39,9.4,9.39,9.39,22400.0,8.3188,8.3277,8.3188,8.3188,22400.0
2013-04-30 11:40:00,9.39,9.39,9.38,9.38,136000.0,8.3188,8.3188,8.3099,8.3099,136000.0
2013-04-30 11:45:00,9.38,9.38,9.38,9.38,60800.0,8.3099,8.3099,8.3099,8.3099,60800.0
2013-04-30 11:50:00,9.38,9.38,9.38,9.38,32800.0,8.3099,8.3099,8.3099,8.3099,32800.0
2013-04-30 11:55:00,9.38,9.38,9.38,9.38,46400.0,8.3099,8.3099,8.3099,8.3099,46400.0
2013-04-30 12:00:00,9.38,9.38,9.38,9.38,19200.0,8.3099,8.3099,8.3099,8.3099,19200.0
2013-04-30 12:05:00,9.38,9.38,9.38,9.38,39200.0,8.3099,8.3099,8.3099,8.3099,39200.0
2013-04-30 12:10:00,9.38,9.38,9.38,9.38,15200.0,8.3099,8.3099,8.3099,8.3099,15200.0
2013-04-30 12:15:00,9.38,9.38,9.38,9.38,76000.0,8.3099,8.3099,8.3099,8.3099,76000.0
2013-04-30 12:20:00,9.38,9.38,9.38,9.38,43200.0,8.3099,8.3099,8.3099,8.3099,43200.0
2013-04-30 12:25:00,9.38,9.39,9.38,9.38,4800.0,8.3099,8.3188,8.3099,8.3099,4800.0
2013-04-30 12:30:00,9.38,9.39,9.38,9.39,16800.0,8.3099,8.3188,8.3099,8.3188,16800.0
2013-04-30 12:35:00,9.39,9.39,9.38,9.38,66400.0,8.3188,8.3188,8.3099,8.3099,66400.0
2013-04-30 12:40:00,9.39,9.39,9.39,9.39,42400.0,8.3188,8.3188,8.3188,8.3188,42400.0
2013-04-30 12:45:00,9.39,9.4,9.39,9.4,11200.0,8.3188,8.3277,8.3188,8.3277,11200.0
2013-04-30 12:50:00,9.4,9.41,9.4,9.41,44000.0,8.3277,8.3365,8.3277,8.3365,44000.0
2013-04-30 12:55:00,9.41,9.41,9.4,9.4,27200.0,8.3365,8.3365,8.3277,8.3277,27200.0
2013-04-30 13:00:00,9.4,9.4,9.4,9.4,8000.0,8.3277,8.3277,8.3277,8.3277,8000.0
2013-04-30 13:05:00,9.4,9.41,9.4,9.41,19200.0,8.3277,8.3365,8.3277,8.3365,19200.0
2013-04-30 13:10:00,9.41,9.41,9.4,9.4,35200.0,8.3365,8.3365,8.3277,8.3277,35200.0
2013-04-30 13:15:00,9.4,9.4,9.4,9.4,25600.0,8.3277,8.3277,8.3277,8.3277,25600.0
2013-04-30 13:20:00,9.41,9.42,9.41,9.42,6400.0,8.3365,8.3454,8.3365,8.3454,6400.0
2013-04-30 13:25:00,9.41,9.42,9.41,9.42,26400.0,8.3365,8.3454,8.3365,8.3454,26400.0
2013-04-30 13:30:00,9.42,9.42,9.41,9.42,23200.0,8.3454,8.3454,8.3365,8.3454,23200.0
2013-04-30 13:35:00,9.42,9.42,9.42,9.42,20000.0,8.3454,8.3454,8.3454,8.3454,20000.0
2013-04-30 13:40:00,9.42,9.43,9.42,9.42,30400.0,8.3454,8.3542,8.3454,8.3454,30400.0
2013-04-30 13:45:00,9.42,9.43,9.42,9.43,86400.0,8.3454,8.3542,8.3454,8.3542,86400.0
2013-04-30 13:50:00,9.43,9.44,9.43,9.43,20800.0,8.3542,8.3631,8.3542,8.3542,20800.0
2013-04-30 13:55:00,9.43,9.44,9.43,9.43,19200.0,8.3542,8.3631,8.3542,8.3542,19200.0
2013-04-30 14:00:00,9.43,9.43,9.42,9.42,27200.0,8.3542,8.3542,8.3454,8.3454,27200.0
2013-04-30 14:05:00,9.42,9.43,9.41,9.41,17600.0,8.3454,8.3542,8.3365,8.3365,17600.0
2013-04-30 14:10:00,9.41,9.42,9.41,9.42,13600.0,8.3365,8.3454,8.3365,8.3454,13600.0
2013-04-30 14:15:00,9.42,9.42,9.41,9.41,53600.0,8.3454,8.3454,8.3365,8.3365,53600.0
2013-04-30 14:20:00,9.4,9.41,9.4,9.41,28800.0,8.3277,8.3365,8.3277,8.3365,28800.0
2013-04-30 14:25:00,9.42,9.42,9.42,9.42,20000.0,8.3454,8.3454,8.3454,8.3454,20000.0
2013-04-30 14:30:00,9.41,9.41,9.4,9.4,26400.0,8.3365,8.3365,8.3277,8.3277,26400.0
2013-04-30 14:35:00,9.4,9.42,9.4,9.41,36800.0,8.3277,8.3454,8.3277,8.3365,36800.0
2013-04-30 14:40:00,9.41,9.41,9.4,9.41,38400.0,8.3365,8.3365,8.3277,8.3365,38400.0
2013-04-30 14:45:00,9.41,9.41,9.41,9.41,16000.0,8.3365,8.3365,8.3365,8.3365,16000.0
2013-04-30 14:50:00,9.41,9.41,9.41,9.41,40800.0,8.3365,8.3365,8.3365,8.3365,40800.0
2013-04-30 14:55:00,9.41,9.43,9.41,9.43,43200.0,8.3365,8.3542,8.3365,8.3542,43200.0
2013-04-30 15:00:00,9.42,9.42,9.41,9.41,50400.0,8.3454,8.3454,8.3365,8.3365,50400.0
2013-04-30 15:05:00,9.41,9.41,9.4,9.4,63200.0,8.3365,8.3365,8.3277,8.3277,63200.0
2013-04-30 15:10:00,9.4,9.41,9.4,9.4,42400.0,8.3277,8.3365,8.3277,8.3277,42400.0
2013-04-30 15:15:00,9.4,9.41,9.4,9.41,27200.0,8.3277,8.3365,8.3277,8.3365,27200.0
2013-04-30 15:20:00,9.4,9.41,9.4,9.41,132000.0,8.3277,8.3365,8.3277,8.3365,132000.0
2013-04-30 15:25:00,9.41,9.42,9.41,9.41,34400.0,8.3365,8.3454,8.3365,8.3365,34400.0
2013-04-30 15:30:00,9.41,9.41,9.4,9.41,119200.0,8.3365,8.3365,8.3277,8.3365,119200.0
2013-04-30 15:35:00,9.41,9.42,9.41,9.42,58400.0,8.3365,8.3454,8.3365,8.3454,58400.0
2013-04-30 15:40:00,9.41,9.42,9.41,9.42,192000.0,8.3365,8.3454,8.3365,8.3454,192000.0
2013-04-30 15:45:00,9.42,9.43,9.42,9.42,142400.0,8.3454,8.3542,8.3454,8.3454,142400.0
2013-04-30 15:50:00,9.42,9.43,9.42,9.43,176800.0,8.3454,8.3542,8.3454,8.3542,176800.0
2013-04-30 15:55:00,9.43,9.44,9.42,9.44,358400.0,8.3542,8.3631,8.3454,8.3631,358400.0
2013-05-01 09:30:00,9.44,9.44,9.43,9.43,119200.0,8.3631,8.3631,8.3542,8.3542,119200.0
2013-05-01 09:35:00,9.44,9.45,9.43,9.45,12000.0,8.3631,8.3719,8.3542,8.3719,12000.0
2013-05-01 09:40:00,9.44,9.46,9.44,9.46,62400.0,8.3631,8.3808,8.3631,8.3808,62400.0
2013-05-01 09:45:00,9.46,9.48,9.45,9.45,28000.0,8.3808,8.3985,8.3719,8.3719,28000.0
2013-05-01 09:50:00,9.45,9.46,9.44,9.46,115200.0,8.3719,8.3808,8.3631,8.3808,115200.0
2013-05-01 09:55:00,9.45,9.47,9.45,9.46,36800.0,8.3719,8.3897,8.3719,8.3808,36800.0
2013-05-01 10:00:00,9.47,9.47,9.46,9.46,75200.0,8.3897,8.3897,8.3808,8.3808,75200.0
2013-05-01 10:05:00,9.46,9.48,9.44,9.46,321600.0,8.3808,8.3985,8.3631,8.3808,321600.0
2013-05-01 10:10:00,9.46,9.46,9.44,9.44,28800.0,8.3808,8.3808,8.3631,8.3631,28800.0
2013-05-01 10:15:00,9.44,9.45,9.44,9.45,24800.0,8.3631,8.3719,8.3631,8.3719,24800.0
2013-05-01 10:20:00,9.44,9.46,9.44,9.45,15200.0,8.3631,8.3808,8.3631,8.3719,15200.0
2013-05-01 10:25:00,9.46,9.47,9.45,9.45,96000.0,8.3808,8.3897,8.3719,8.3719,96000.0
2013-05-01 10:30:00,9.45,9.46,9.44,9.45,38400.0,8.3719,8.3808,8.3631,8.3719,38400.0
2013-05-01 10:35:00,9.45,9.46,9.44,9.45,20800.0,8.3719,8.3808,8.3631,8.3719,20800.0
2013-05-01 10:40:00,9.45,9.47,9.45,9.47,72000.0,8.3719,8.3897,8.3719,8.3897,72000.0
2013-05-01 10:45:00,9.47,9.48,9.46,9.48,115200.0,8.3897,8.3985,8.3808,8.3985,115200.0
2013-05-01 10:50:00,9.47,9.5,9.47,9.5,56800.0,8.3897,8.4162,8.3897,8.4162,56800.0
2013-05-01 10:55:00,9.49,9.5,9.49,9.5,39200.0,8.4074,8.4162,8.4074,8.4162,39200.0
2013-05-01 11:00:00,9.49,9.5,9.49,9.49,134400.0,8.4074,8.4162,8.4074,8.4074,134400.0
2013-05-01 11:05:00,9.49,9.49,9.48,9.49,63200.0,8.4074,8.4074,8.3985,8.4074,63200.0
2013-05-01 11:10:00,9.49,9.49,9.49,9.49,14400.0,8.4074,8.4074,8.4074,8.4074,14400.0
2013-05-01 11:15:00,9.49,9.49,9.48,9.48,159200.0,8.4074,8.4074,8.3985,8.3985,159200.0
2013-05-01 11:20:00,9.48,9.49,9.47,9.49,57600.0,8.3985,8.4074,8.3897,8.4074,57600.0
2013-05-01 11:25:00,9.49,9.49,9.47,9.49,56800.0,8.4074,8.4074,8.3897,8.4074,56800.0
2013-05-01 11:30:00,9.49,9.49,9.49,9.49,34400.0,8.4074,8.4074,8.4074,8.4074,34400.0
2013-05-01 11:35:00,9.49,9.49,9.49,9.49,66400.0,8.4074,8.4074,8.4074,8.4074,66400.0
2013-05-01 11:40:00,9.49,9.5,9.49,9.49,96000.0,8.4074,8.4162,8.4074,8.4074,96000.0
2013-05-01 11:45:00,9.49,9.49,9.48,9.49,147200.0,8.4074,8.4074,8.3985,8.4074,147200.0
2013-05-01 11:50:00,9.49,9.5,9.49,9.49,75200.0,8.4074,8.4162,8.4074,8.4074,75200.0
2013-05-01 11:55:00,9.49,9.5,9.48,9.49,37600.0,8.4074,8.4162,8.3985,8.4074,37600.0
2013-05-01 12:00:00,9.49,9.5,9.48,9.49,67200.0,8.4074,8.4162,8.3985,8.4074,67200.0
2013-05-01 12:05:00,9.49,9.5,9.49,9.5,20000.0,8.4074,8.4162,8.4074,8.4162,20000.0
2013-05-01 12:10:00,9.49,9.49,9.49,9.49,40000.0,8.4074,8.4074,8.4074,8.4074,40000.0
2013-05-01 12:15:00,9.49,9.5,9.49,9.5,70400.0,8.4074,8.4162,8.4074,8.4162,70400.0
2013-05-01 12:20:00,9.5,9.5,9.49,9.5,14400.0,8.4162,8.4162,8.4074,8.4162,14400.0
2013-05-01 12:25:00,9.5,9.5,9.49,9.5,44000.0,8.4162,8.4162,8.4074,8.4162,44000.0
2013-05-01 12:30:00,9.49,9.5,9.48,9.48,65600.0,8.4074,8.4162,8.3985,8.3985,65600.0
2013-05-01 12:35:00,9.48,9.48,9.47,9.48,106400.0,8.3985,8.3985,8.3897,8.3985,106400.0
2013-05-01 12:40:00,9.47,9.48,9.47,9.48,50400.0,8.3897,8.3985,8.3897,8.3985,50400.0
2013-05-01 12:45:00,9.48,9.48,9.47,9.47,20800.0,8.3985,8.3985,8.3897,8.3897,20800.0
2013-05-01 12:50:00,9.47,9.47,9.46,9.46,108000.0,8.3897,8.3897,8.3808,8.3808,108000.0
2013-05-01 12:55:00,9.46,9.46,9.45,9.45,24000.0,8.3808,8.3808,8.3719,8.3719,24000.0
2013-05-01 13:00:00,9.45,9.45,9.43,9.43,36000.0,8.3719,8.3719,8.3542,8.3542,36000.0
2013-05-01 13:05:00,9.43,9.44,9.43,9.43,24800.0,8.3542,8.3631,8.3542,8.3542,24800.0
2013-05-01 13:10:00,9.44,9.44,9.43,9.43,24800.0,8.3631,8.3631,8.3542,8.3542,24800.0
2013-05-01 13:15:00,9.43,9.43,9.43,9.43,14400.0,8.3542,8.3542,8.3542,8.3542,14400.0
2013-05-01 13:20:00,9.43,9.43,9.42,9.43,24000.0,8.3542,8.3542,8.3454,8.3542,24000.0
2013-05-01 13:25:00,9.43,9.44,9.43,9.43,32000.0,8.3542,8.3631,8.3542,8.3542,32000.0
2013-05-01 13:30:00,9.43,9.43,9.43,9.43,20000.0,8.3542,8.3542,8.3542,8.3542,20000.0
2013-05-01 13:35:00,9.43,9.43,9.42,9.42,20000.0,8.3542,8.3542,8.3454,8.3454,20000.0
2013-05-01 13:40:00,9.42,9.42,9.4,9.41,40000.0,8.3454,8.3454,8.3277,8.3365,40000.0
2013-05-01 13:45:00,9.4,9.42,9.4,9.42,44800.0,8.3277,8.3454,8.3277,8.3454,44800.0
2013-05-01 13:50:00,9.41,9.41,9.4,9.41,48000.0,8.3365,8.3365,8.3277,8.3365,48000.0
2013-05-01 13:55:00,9.42,9.42,9.41,9.41,21600.0,8.3454,8.3454,8.3365,8.3365,21600.0
2013-05-01 14:00:00,9.41,9.43,9.4,9.41,91200.0,8.3365,8.3542,8.3277,8.3365,91200.0
2013-05-01 14:05:00,9.42,9.43,9.41,9.42,59200.0,8.3454,8.3542,8.3365,8.3454,59200.0
2013-05-01 14:10:00,9.42,9.42,9.4,9.42,58400.0,8.3454,8.3454,8.3277,8.3454,58400.0
2013-05-01 14:15:00,9.42,9.42,9.41,9.41,48000.0,8.3454,8.3454,8.3365,8.3365,48000.0
2013-05-01 14:20:00,9.41,9.43,9.41,9.42,134400.0,8.3365,8.3542,8.3365,8.3454,134400.0
2013-05-01 14:25:00,9.42,9.43,9.41,9.43,304800.0,8.3454,8.3542,8.3365,8.3542,304800.0
2013-05-01 14:30:00,9.43,9.44,9.42,9.43,73600.0,8.3542,8.3631,8.3454,8.3542,73600.0
2013-05-01 14:35:00,9.42,9.42,9.42,9.42,20000.0,8.3454,8.3454,8.3454,8.3454,20000.0
2013-05-01 14:40:00,9.42,9.44,9.42,9.43,183200.0,8.3454,8.3631,8.3454,8.3542,183200.0
2013-05-01 14:45:00,9.43,9.43,9.42,9.43,115200.0,8.3542,8.3542,8.3454,8.3542,115200.0
2013-05-01 14:50:00,9.43,9.44,9.43,9.44,48800.0,8.3542,8.3631,8.3542,8.3631,48800.0
2013-05-01 14:55:00,9.44,9.44,9.43,9.44,52800.0,8.3631,8.3631,8.3542,8.3631,52800.0
2013-05-01 15:00:00,9.44,9.44,9.42,9.42,175200.0,8.3631,8.3631,8.3454,8.3454,175200.0
2013-05-01 15:05:00,9.42,9.43,9.42,9.43,120800.0,8.3454,8.3542,8.3454,8.3542,120800.0
2013-05-01 15:10:00,9.42,9.43,9.42,9.43,80000.0,8.3454,8.3542,8.3454,8.3542,80000.0
2013-05-01 15:15:00,9.43,9.43,9.42,9.43,80000.0,8.3542,8.3542,8.3454,8.3542,80000.0
2013-05-01 15:20:00,9.43,9.43,9.41,9.41,101600.0,8.3542,8.3542,8.3365,8.3365,101600.0
2013-05-01 15:25:00,9.41,9.42,9.41,9.42,86400.0,8.3365,8.3454,8.3365,8.3454,86400.0
2013-05-01 15:30:00,9.42,9.43,9.42,9.43,108800.0,8.3454,8.3542,8.3454,8.3542,108800.0
2013-05-01 15:35:00,9.43,9.43,9.42,9.43,98400.0,8.3542,8.3542,8.3454,8.3542,98400.0
2013-05-01 15:40:00,9.42,9.43,9.42,9.43,136800.0,8.3454,8.3542,8.3454,8.3542,136800.0
2013-05-01 15:45:00,9.43,9.44,9.42,9.44,268800.0,8.3542,8.3631,8.3454,8.3631,268800.0
2013-05-01 15:50:00,9.43,9.45,9.43,9.45,302400.0,8.3542,8.3719,8.3542,8.3719,302400.0
2013-05-01 15:55:00,9.45,9.46,9.44,9.44,560800.0,8.3719,8.3808,8.3631,8.3631,560800.0
2013-05-02 09:30:00,9.65,9.65,9.45,9.49,72800.0,8.5491,8.5491,8.3719,8.4074,72800.0
2013-05-02 09:35:00,9.5,9.52,9.49,9.49,101600.0,8.4162,8.434,8.4074,8.4074,101600.0
2013-05-02 09:40:00,9.5,9.51,9.49,9.49,12800.0,8.4162,8.4251,8.4074,8.4074,12800.0
2013-05-02 09:45:00,9.5,9.5,9.49,9.5,7200.0,8.4162,8.4162,8.4074,8.4162,7200.0
2013-05-02 09:50:00,9.51,9.51,9.48,9.49,53600.0,8.4251,8.4251,8.3985,8.4074,53600.0
2013-05-02 09:55:00,9.5,9.5,9.47,9.47,40800.0,8.4162,8.4162,8.3897,8.3897,40800.0
2013-05-02 10:00:00,9.48,9.49,9.48,9.48,23200.0,8.3985,8.4074,8.3985,8.3985,23200.0
2013-05-02 10:05:00,9.49,9.49,9.47,9.49,198400.0,8.4074,8.4074,8.3897,8.4074,198400.0
2013-05-02 10:10:00,9.5,9.5,9.49,9.49,47200.0,8.4162,8.4162,8.4074,8.4074,47200.0
2013-05-02 10:15:00,9.5,9.5,9.49,9.49,84000.0,8.4162,8.4162,8.4074,8.4074,84000.0
2013-05-02 10:20:00,9.49,9.49,9.49,9.49,16000.0,8.4074,8.4074,8.4074,8.4074,16000.0
2013-05-02 10:25:00,9.49,9.49,9.49,9.49,4000.0,8.4074,8.4074,8.4074,8.4074,4000.0
2013-05-02 10:30:00,9.49,9.49,9.48,9.49,31200.0,8.4074,8.4074,8.3985,8.4074,31200.0
2013-05-02 10:35:00,9.49,9.49,9.48,9.49,2579200.0,8.4074,8.4074,8.3985,8.4074,2579200.0
2013-05-02 10:40:00,9.49,9.49,9.49,9.49,75200.0,8.4074,8.4074,8.4074,8.4074,75200.0
2013-05-02 10:45:00,9.49,9.49,9.48,9.48,57600.0,8.4074,8.4074,8.3985,8.3985,57600.0
2013-05-02 10:50:00,9.49,9.49,9.49,9.49,21600.0,8.4074,8.4074,8.4074,8.4074,21600.0
2013-05-02 10:55:00,9.49,9.49,9.49,9.49,38400.0,8.4074,8.4074,8.4074,8.4074,38400.0
2013-05-02 11:00:00,9.49,9.49,9.48,9.49,80000.0,8.4074,8.4074,8.3985,8.4074,80000.0
2013-05-02 11:05:00,9.49,9.49,9.47,9.49,67200.0,8.4074,8.4074,8.3897,8.4074,67200.0
2013-05-02 11:10:00,9.49,9.49,9.49,9.49,131200.0,8.4074,8.4074,8.4074,8.4074,131200.0
2013-05-02 11:15:00,9.5,9.5,9.49,9.49,64000.0,8.4162,8.4162,8.4074,8.4074,64000.0
2013-05-02 11:20:00,9.49,9.49,9.49,9.49,62400.0,8.4074,8.4074,8.4074,8.4074,62400.0
2013-05-02 11:25:00,9.49,9.49,9.49,9.49,44000.0,8.4074,8.4074,8.4074,8.4074,44000.0
2013-05-02 11:30:00,9.49,9.49,9.49,9.49,41600.0,8.4074,8.4074,8.4074,8.4074,41600.0
2013-05-02 11:35:00,9.49,9.49,9.49,9.49,26400.0,8.4074,8.4074,8.4074,8.4074,26400.0
2013-05-02 11:40:00,9.49,9.49,9.48,9.49,64800.0,8.4074,8.4074,8.3985,8.4074,64800.0
2013-05-02 11:45:00,9.49,9.49,9.49,9.49,83200.0,8.4074,8.4074,8.4074,8.4074,83200.0
2013-05-02 11:50:00,9.49,9.5,9.49,9.49,77600.0,8.4074,8.4162,8.4074,8.4074,77600.0
2013-05-02 11:55:00,9.49,9.49,9.49,9.49,29600.0,8.4074,8.4074,8.4074,8.4074,29600.0
2013-05-02 12:00:00,9.49,9.5,9.49,9.49,80800.0,8.4074,8.4162,8.4074,8.4074,80800.0
2013-05-02 12:05:00,9.49,9.49,9.49,9.49,28800.0,8.4074,8.4074,8.4074,8.4074,28800.0
2013-05-02 12:10:00,9.49,9.49,9.49,9.49,23200.0,8.4074,8.4074,8.4074,8.4074,23200.0
2013-05-02 12:15:00,9.49,9.49,9.49,9.49,75200.0,8.4074,8.4074,8.4074,8.4074,75200.0
2013-05-02 12:20:00,9.49,9.49,9.49,9.49,32000.0,8.4074,8.4074,8.4074,8.4074,32000.0
2013-05-02 12:25:00,9.49,9.49,9.49,9.49,26400.0,8.4074,8.4074,8.4074,8.4074,26400.0
2013-05-02 12:30:00,9.49,9.49,9.48,9.48,42400.0,8.4074,8.4074,8.3985,8.3985,42400.0
2013-05-02 12:35:00,9.49,9.49,9.48,9.49,18400.0,8.4074,8.4074,8.3985,8.4074,18400.0
2013-05-02 12:40:00,9.49,9.49,9.49,9.49,36800.0,8.4074,8.4074,8.4074,8.4074,36800.0
2013-05-02 12:45:00,9.49,9.49,9.49,9.49,32000.0,8.4074,8.4074,8.4074,8.4074,32000.0
2013-05-02 12:50:00,9.49,9.49,9.49,9.49,51200.0,8.4074,8.4074,8.4074,8.4074,51200.0
2013-05-02 12:55:00,9.49,9.49,9.48,9.48,40800.0,8.4074,8.4074,8.3985,8.3985,40800.0
2013-05-02 13:00:00,9.49,9.49,9.49,9.49,14400.0,8.4074,8.4074,8.4074,8.4074,14400.0
2013-05-02 13:05:00,9.49,9.49,9.49,9.49,86400.0,8.4074,8.4074,8.4074,8.4074,86400.0
2013-05-02 13:10:00,9.49,9.49,9.48,9.49,57600.0,8.4074,8.4074,8.3985,8.4074,57600.0
2013-05-02 13:15:00,9.49,9.49,9.49,9.49,76800.0,8.4074,8.4074,8.4074,8.4074,76800.0
2013-05-02 13:20:00,9.49,9.49,9.49,9.49,39200.0,8.4074,8.4074,8.4074,8.4074,39200.0
2013-05-02 13:25:00,9.49,9.49,9.49,9.49,99200.0,8.4074,8.4074,8.4074,8.4074,99200.0
2013-05-02 13:30:00,9.49,9.49,9.49,9.49,16000.0,8.4074,8.4074,8.4074,8.4074,16000.0
2013-05-02 13:35:00,9.49,9.49,9.48,9.48,11200.0,8.4074,8.4074,8.3985,8.3985,11200.0
2013-05-02 13:40:00,9.48,9.48,9.48,9.48,10400.0,8.3985,8.3985,8.3985,8.3985,10400.0
2013-05-02 13:45:00,9.47,9.48,9.47,9.48,7200.0,8.3897,8.3985,8.3897,8.3985,7200.0
2013-05-02 13:50:00,9.48,9.49,9.48,9.49,16000.0,8.3985,8.4074,8.3985,8.4074,16000.0
2013-05-02 13:55:00,9.49,9.49,9.49,9.49,66400.0,8.4074,8.4074,8.4074,8.4074,66400.0
2013-05-02 14:00:00,9.49,9.49,9.49,9.49,20000.0,8.4074,8.4074,8.4074,8.4074,20000.0
2013-05-02 14:05:00,9.49,9.49,9.48,9.48,37600.0,8.4074,8.4074,8.3985,8.3985,37600.0
2013-05-02 14:10:00,9.49,9.49,9.48,9.48,44000.0,8.4074,8.4074,8.3985,8.3985,44000.0
2013-05-02 14:15:00,9.48,9.48,9.48,9.48,18400.0,8.3985,8.3985,8.3985,8.3985,18400.0
2013-05-02 14:20:00,9.48,9.49,9.48,9.49,32800.0,8.3985,8.4074,8.3985,8.4074,32800.0
2013-05-02 14:25:00,9.49,9.49,9.49,9.49,36800.0,8.4074,8.4074,8.4074,8.4074,36800.0
2013-05-02 14:30:00,9.49,9.49,9.48,9.48,36800.0,8.4074,8.4074,8.3985,8.3985,36800.0
2013-05-02 14:35:00,9.48,9.49,9.48,9.49,50400.0,8.3985,8.4074,8.3985,8.4074,50400.0
2013-05-02 14:40:00,9.49,9.49,9.48,9.48,23200.0,8.4074,8.4074,8.3985,8.3985,23200.0
2013-05-02 14:45:00,9.49,9.49,9.48,9.48,31200.0,8.4074,8.4074,8.3985,8.3985,31200.0
2013-05-02 14:50:00,9.49,9.49,9.48,9.49,39200.0,8.4074,8.4074,8.3985,8.4074,39200.0
2013-05-02 14:55:00,9.49,9.49,9.48,9.49,93600.0,8.4074,8.4074,8.3985,8.4074,93600.0
2013-05-02 15:00:00,9.49,9.49,9.49,9.49,100800.0,8.4074,8.4074,8.4074,8.4074,100800.0
2013-05-02 15:05:00,9.49,9.49,9.48,9.48,62400.0,8.4074,8.4074,8.3985,8.3985,62400.0
2013-05-02 15:10:00,9.48,9.49,9.48,9.49,76800.0,8.3985,8.4074,8.3985,8.4074,76800.0
2013-05-02 15:15:00,9.49,9.49,9.49,9.49,72800.0,8.4074,8.4074,8.4074,8.4074,72800.0
2013-05-02 15:20:00,9.49,9.49,9.49,9.49,58400.0,8.4074,8.4074,8.4074,8.4074,58400.0
2013-05-02 15:25:00,9.49,9.49,9.49,9.49,37600.0,8.4074,8.4074,8.4074,8.4074,37600.0
2013-05-02 15:30:00,9.49,9.49,9.49,9.49,96800.0,8.4074,8.4074,8.4074,8.4074,96800.0
2013-05-02 15:35:00,9.49,9.49,9.48,9.49,125600.0,8.4074,8.4074,8.3985,8.4074,125600.0
2013-05-02 15:40:00,9.49,9.49,9.48,9.49,100000.0,8.4074,8.4074,8.3985,8.4074,100000.0
2013-05-02 15:45:00,9.49,9.49,9.48,9.48,224000.0,8.4074,8.4074,8.3985,8.3985,224000.0
2013-05-02 15:50:00,9.48,9.48,9.47,9.47,264000.0,8.3985,8.3985,8.3897,8.3897,264000.0
2013-05-02 15:55:00,9.47,9.48,9.47,9.47,360800.0,8.3897,8.3985,8.3897,8.3897,360800.0
2013-05-03 09:30:00,9.57,9.61,9.55,9.59,113600.0,8.4783,8.5137,8.4605,8.496,113600.0
2013-05-03 09:35:00,9.6,9.63,9.59,9.63,190400.0,8.5048,8.5314,8.496,8.5314,190400.0
2013-05-03 09:40:00,9.63,9.66,9.62,9.65,65600.0,8.5314,8.558,8.5226,8.5491,65600.0
2013-05-03 09:45:00,9.65,9.65,9.61,9.62,73600.0,8.5491,8.5491,8.5137,8.5226,73600.0
2013-05-03 09:50:00,9.62,9.63,9.61,9.63,14400.0,8.5226,8.5314,8.5137,8.5314,14400.0
2013-05-03 09:55:00,9.62,9.63,9.62,9.62,66400.0,8.5226,8.5314,8.5226,8.5226,66400.0
2013-05-03 10:00:00,9.62,9.63,9.61,9.61,37600.0,8.5226,8.5314,8.5137,8.5137,37600.0
2013-05-03 10:05:00,9.61,9.63,9.61,9.62,41600.0,8.5137,8.5314,8.5137,8.5226,41600.0
2013-05-03 10:10:00,9.63,9.63,9.62,9.62,24800.0,8.5314,8.5314,8.5226,8.5226,24800.0
2013-05-03 10:15:00,9.63,9.63,9.62,9.62,36000.0,8.5314,8.5314,8.5226,8.5226,36000.0
2013-05-03 10:20:00,9.62,9.63,9.62,9.62,251200.0,8.5226,8.5314,8.5226,8.5226,251200.0
2013-05-03 10:25:00,9.62,9.64,9.62,9.63,27200.0,8.5226,8.5403,8.5226,8.5314,27200.0
2013-05-03 10:30:00,9.63,9.63,9.62,9.62,33600.0,8.5314,8.5314,8.5226,8.5226,33600.0
2013-05-03 10:35:00,9.62,9.63,9.61,9.62,21600.0,8.5226,8.5314,8.5137,8.5226,21600.0
2013-05-03 10:40:00,9.62,9.62,9.61,9.61,97600.0,8.5226,8.5226,8.5137,8.5137,97600.0
2013-05-03 10:45:00,9.62,9.62,9.62,9.62,18400.0,8.5226,8.5226,8.5226,8.5226,18400.0
2013-05-03 10:50:00,9.62,9.62,9.61,9.62,12000.0,8.5226,8.5226,8.5137,8.5226,12000.0
2013-05-03 10:55:00,9.62,9.62,9.61,9.62,36000.0,8.5226,8.5226,8.5137,8.5226,36000.0
2013-05-03 11:00:00,9.61,9.63,9.61,9.62,24000.0,8.5137,8.5314,8.5137,8.5226,24000.0
2013-05-03 11:05:00,9.62,9.63,9.62,9.62,20000.0,8.5226,8.5314,8.5226,8.5226,20000.0
2013-05-03 11:10:00,9.62,9.63,9.62,9.62,27200.0,8.5226,8.5314,8.5226,8.5226,27200.0
2013-05-03 11:15:00,9.62,9.62,9.62,9.62,9600.0,8.5226,8.5226,8.5226,8.5226,9600.0
2013-05-03 11:20:00,9.63,9.63,9.62,9.62,12000.0,8.5314,8.5314,8.5226,8.5226,12000.0
2013-05-03 11:25:00,9.62,9.63,9.62,9.62,19200.0,8.5226,8.5314,8.5226,8.5226,19200.0
2013-05-03 11:30:00,9.63,9.63,9.62,9.63,52800.0,8.5314,8.5314,8.5226,8.5314,52800.0
2013-05-03 11:35:00,9.62,9.63,9.62,9.62,36800.0,8.5226,8.5314,8.5226,8.5226,36800.0
2013-05-03 11:40:00,9.62,9.63,9.62,9.62,22400.0,8.5226,8.5314,8.5226,8.5226,22400.0
2013-05-03 11:45:00,9.62,9.63,9.62,9.62,41600.0,8.5226,8.5314,8.5226,8.5226,41600.0
2013-05-03 11:50:00,9.62,9.63,9.62,9.62,14400.0,8.5226,8.5314,8.5226,8.5226,14400.0
2013-05-03 11:55:00,9.62,9.62,9.62,9.62,36800.0,8.5226,8.5226,8.5226,8.5226,36800.0
2013-05-03 12:00:00,9.62,9.63,9.62,9.62,15200.0,8.5226,8.5314,8.5226,8.5226,15200.0
2013-05-03 12:05:00,9.62,9.63,9.62,9.62,13600.0,8.5226,8.5314,8.5226,8.5226,13600.0
2013-05-03 12:10:00,9.62,9.63,9.62,9.63,19200.0,8.5226,8.5314,8.5226,8.5314,19200.0
2013-05-03 12:15:00,9.62,9.63,9.62,9.62,23200.0,8.5226,8.5314,8.5226,8.5226,23200.0
2013-05-03 12:20:00,9.62,9.63,9.62,9.63,20800.0,8.5226,8.5314,8.5226,8.5314,20800.0
2013-05-03 12:25:00,9.63,9.63,9.62,9.62,17600.0,8.5314,8.5314,8.5226,8.5226,17600.0
2013-05-03 12:30:00,9.62,9.63,9.62,9.62,8800.0,8.5226,8.5314,8.5226,8.5226,8800.0
2013-05-03 12:35:00,9.62,9.62,9.62,9.62,10400.0,8.5226,8.5226,8.5226,8.5226,10400.0
2013-05-03 12:40:00,9.62,9.63,9.62,9.62,35200.0,8.5226,8.5314,8.5226,8.5226,35200.0
2013-05-03 12:45:00,9.62,9.63,9.62,9.62,32000.0,8.5226,8.5314,8.5226,8.5226,32000.0
2013-05-03 12:50:00,9.63,9.63,9.62,9.62,19200.0,8.5314,8.5314,8.5226,8.5226,19200.0
2013-05-03 12:55:00,9.62,9.63,9.62,9.62,7200.0,8.5226,8.5314,8.5226,8.5226,7200.0
2013-05-03 13:00:00,9.63,9.63,9.62,9.62,52800.0,8.5314,8.5314,8.5226,8.5226,52800.0
2013-05-03 13:05:00,9.62,9.63,9.62,9.62,15200.0,8.5226,8.5314,8.5226,8.5226,15200.0
2013-05-03 13:10:00,9.62,9.63,9.62,9.63,28800.0,8.5226,8.5314,8.5226,8.5314,28800.0
2013-05-03 13:15:00,9.63,9.63,9.62,9.62,25600.0,8.5314,8.5314,8.5226,8.5226,25600.0
2013-05-03 13:20:00,9.62,9.62,9.62,9.62,12000.0,8.5226,8.5226,8.5226,8.5226,12000.0
2013-05-03 13:25:00,9.62,9.62,9.61,9.62,26400.0,8.5226,8.5226,8.5137,8.5226,26400.0
2013-05-03 13:30:00,9.61,9.62,9.61,9.61,13600.0,8.5137,8.5226,8.5137,8.5137,13600.0
2013-05-03 13:35:00,9.62,9.62,9.62,9.62,12000.0,8.5226,8.5226,8.5226,8.5226,12000.0
2013-05-03 13:40:00,9.61,9.62,9.61,9.62,16000.0,8.5137,8.5226,8.5137,8.5226,16000.0
2013-05-03 13:45:00,9.62,9.62,9.62,9.62,20000.0,8.5226,8.5226,8.5226,8.5226,20000.0
2013-05-03 13:50:00,9.62,9.62,9.62,9.62,38400.0,8.5226,8.5226,8.5226,8.5226,38400.0
2013-05-03 13:55:00,9.62,9.62,9.62,9.62,13600.0,8.5226,8.5226,8.5226,8.5226,13600.0
2013-05-03 14:00:00,9.62,9.63,9.62,9.62,60000.0,8.5226,8.5314,8.5226,8.5226,60000.0
2013-05-03 14:05:00,9.62,9.63,9.62,9.63,72000.0,8.5226,8.5314,8.5226,8.5314,72000.0
2013-05-03 14:10:00,9.63,9.63,9.62,9.63,84800.0,8.5314,8.5314,8.5226,8.5314,84800.0
2013-05-03 14:15:00,9.63,9.63,9.62,9.63,217600.0,8.5314,8.5314,8.5226,8.5314,217600.0
2013-05-03 14:20:00,9.63,9.63,9.63,9.63,253600.0,8.5314,8.5314,8.5314,8.5314,253600.0
2013-05-03 14:25:00,9.63,9.63,9.63,9.63,224800.0,8.5314,8.5314,8.5314,8.5314,224800.0
2013-05-03 14:30:00,9.63,9.64,9.63,9.64,40000.0,8.5314,8.5403,8.5314,8.5403,40000.0
2013-05-03 14:35:00,9.63,9.64,9.63,9.63,54400.0,8.5314,8.5403,8.5314,8.5314,54400.0
2013-05-03 14:40:00,9.63,9.64,9.63,9.63,251200.0,8.5314,8.5403,8.5314,8.5314,251200.0
2013-05-03 14:45:00,9.63,9.63,9.62,9.63,230400.0,8.5314,8.5314,8.5226,8.5314,230400.0
2013-05-03 14:50:00,9.63,9.64,9.63,9.63,60800.0,8.5314,8.5403,8.5314,8.5314,60800.0
2013-05-03 14:55:00,9.63,9.63,9.63,9.63,25600.0,8.5314,8.5314,8.5314,8.5314,25600.0
2013-05-03 15:00:00,9.63,9.63,9.63,9.63,23200.0,8.5314,8.5314,8.5314,8.5314,23200.0
2013-05-03 15:05:00,9.63,9.63,9.62,9.62,299200.0,8.5314,8.5314,8.5226,8.5226,299200.0
2013-05-03 15:10:00,9.63,9.63,9.62,9.63,30400.0,8.5314,8.5314,8.5226,8.5314,30400.0
2013-05-03 15:15:00,9.63,9.63,9.62,9.63,284000.0,8.5314,8.5314,8.5226,8.5314,284000.0
2013-05-03 15:20:00,9.63,9.63,9.62,9.63,48000.0,8.5314,8.5314,8.5226,8.5314,48000.0
2013-05-03 15:25:00,9.63,9.63,9.63,9.63,429600.0,8.5314,8.5314,8.5314,8.5314,429600.0
2013-05-03 15:30:00,9.63,9.64,9.63,9.63,40800.0,8.5314,8.5403,8.5314,8.5314,40800.0
2013-05-03 15:35:00,9.64,9.64,9.63,9.64,59200.0,8.5403,8.5403,8.5314,8.5403,59200.0
2013-05-03 15:40:00,9.64,9.64,9.63,9.64,273600.0,8.5403,8.5403,8.5314,8.5403,273600.0
2013-05-03 15:45:00,9.64,9.64,9.63,9.64,48800.0,8.5403,8.5403,8.5314,8.5403,48800.0
2013-05-03 15:50:00,9.64,9.64,9.63,9.63,78400.0,8.5403,8.5403,8.5314,8.5314,78400.0
2013-05-03 15:55:00,9.63,9.65,9.63,9.65,1070400.0,8.5314,8.5491,8.5314,8.5491,1070400.0
2013-05-06 09:30:00,9.63,9.63,9.61,9.61,92800.0,8.5314,8.5314,8.5137,8.5137,92800.0
2013-05-06 09:35:00,9.62,9.62,9.61,9.62,41600.0,8.5226,8.5226,8.5137,8.5226,41600.0
2013-05-06 09:40:00,9.62,9.63,9.61,9.61,92000.0,8.5226,8.5314,8.5137,8.5137,92000.0
2013-05-06 09:45:00,9.61,9.61,9.6,9.6,36000.0,8.5137,8.5137,8.5048,8.5048,36000.0
2013-05-06 09:50:00,9.6,9.61,9.59,9.61,56000.0,8.5048,8.5137,8.496,8.5137,56000.0
2013-05-06 09:55:00,9.61,9.61,9.61,9.61,800.0,8.5137,8.5137,8.5137,8.5137,800.0
2013-05-06 10:00:00,9.61,9.62,9.61,9.62,36800.0,8.5137,8.5226,8.5137,8.5226,36800.0
2013-05-06 10:05:00,9.62,9.63,9.62,9.62,34400.0,8.5226,8.5314,8.5226,8.5226,34400.0
2013-05-06 10:10:00,9.63,9.63,9.62,9.62,35200.0,8.5314,8.5314,8.5226,8.5226,35200.0
2013-05-06 10:15:00,9.63,9.64,9.63,9.63,79200.0,8.5314,8.5403,8.5314,8.5314,79200.0
2013-05-06 10:20:00,9.64,9.64,9.63,9.63,44800.0,8.5403,8.5403,8.5314,8.5314,44800.0
2013-05-06 10:25:00,9.63,9.65,9.63,9.65,34400.0,8.5314,8.5491,8.5314,8.5491,34400.0
2013-05-06 10:30:00,9.65,9.66,9.65,9.65,28000.0,8.5491,8.558,8.5491,8.5491,28000.0
2013-05-06 10:35:00,9.65,9.66,9.65,9.65,24800.0,8.5491,8.558,8.5491,8.5491,24800.0
2013-05-06 10:40:00,9.65,9.65,9.64,9.65,72800.0,8.5491,8.5491,8.5403,8.5491,72800.0
2013-05-06 10:45:00,9.65,9.65,9.64,9.65,48800.0,8.5491,8.5491,8.5403,8.5491,48800.0
2013-05-06 10:50:00,9.65,9.65,9.65,9.65,40800.0,8.5491,8.5491,8.5491,8.5491,40800.0
2013-05-06 10:55:00,9.65,9.66,9.64,9.64,36800.0,8.5491,8.558,8.5403,8.5403,36800.0
2013-05-06 11:00:00,9.64,9.65,9.64,9.64,53600.0,8.5403,8.5491,8.5403,8.5403,53600.0
2013-05-06 11:05:00,9.64,9.65,9.64,9.65,49600.0,8.5403,8.5491,8.5403,8.5491,49600.0
2013-05-06 11:10:00,9.65,9.66,9.65,9.66,18400.0,8.5491,8.558,8.5491,8.558,18400.0
2013-05-06 11:15:00,9.66,9.66,9.65,9.66,31200.0,8.558,8.558,8.5491,8.558,31200.0
2013-05-06 11:20:00,9.66,9.66,9.65,9.66,37600.0,8.558,8.558,8.5491,8.558,37600.0
2013-05-06 11:25:00,9.66,9.66,9.66,9.66,46400.0,8.558,8.558,8.558,8.558,46400.0
2013-05-06 11:30:00,9.66,9.66,9.65,9.65,41600.0,8.558,8.558,8.5491,8.5491,41600.0
2013-05-06 11:35:00,9.65,9.65,9.64,9.64,24800.0,8.5491,8.5491,8.5403,8.5403,24800.0
2013-05-06 11:40:00,9.64,9.65,9.64,9.65,41600.0,8.5403,8.5491,8.5403,8.5491,41600.0
2013-05-06 11:45:00,9.65,9.65,9.64,9.65,35200.0,8.5491,8.5491,8.5403,8.5491,35200.0
2013-05-06 11:50:00,9.65,9.65,9.65,9.65,41600.0,8.5491,8.5491,8.5491,8.5491,41600.0
2013-05-06 11:55:00,9.65,9.65,9.65,9.65,27200.0,8.5491,8.5491,8.5491,8.5491,27200.0
2013-05-06 12:00:00,9.65,9.65,9.65,9.65,25600.0,8.5491,8.5491,8.5491,8.5491,25600.0
2013-05-06 12:05:00,9.65,9.65,9.64,9.64,22400.0,8.5491,8.5491,8.5403,8.5403,22400.0
2013-05-06 12:10:00,9.64,9.64,9.64,9.64,58400.0,8.5403,8.5403,8.5403,8.5403,58400.0
2013-05-06 12:15:00,9.64,9.65,9.64,9.65,33600.0,8.5403,8.5491,8.5403,8.5491,33600.0
2013-05-06 12:20:00,9.65,9.65,9.65,9.65,17600.0,8.5491,8.5491,8.5491,8.5491,17600.0
2013-05-06 12:25:00,9.65,9.65,9.65,9.65,26400.0,8.5491,8.5491,8.5491,8.5491,26400.0
2013-05-06 12:30:00,9.65,9.65,9.65,9.65,18400.0,8.5491,8.5491,8.5491,8.5491,18400.0
2013-05-06 12:35:00,9.65,9.66,9.65,9.65,29600.0,8.5491,8.558,8.5491,8.5491,29600.0
2013-05-06 12:40:00,9.66,9.66,9.65,9.65,40800.0,8.558,8.558,8.5491,8.5491,40800.0
2013-05-06 12:45:00,9.65,9.66,9.65,9.66,40800.0,8.5491,8.558,8.5491,8.558,40800.0
2013-05-06 12:50:00,9.66,9.66,9.65,9.66,13600.0,8.558,8.558,8.5491,8.558,13600.0
2013-05-06 12:55:00,9.66,9.66,9.65,9.66,117600.0,8.558,8.558,8.5491,8.558,117600.0
2013-05-06 13:00:00,9.66,9.66,9.65,9.65,26400.0,8.558,8.558,8.5491,8.5491,26400.0
2013-05-06 13:05:00,9.65,9.66,9.65,9.65,41600.0,8.5491,8.558,8.5491,8.5491,41600.0
2013-05-06 13:10:00,9.65,9.65,9.65,9.65,56800.0,8.5491,8.5491,8.5491,8.5491,56800.0
2013-05-06 13:15:00,9.65,9.66,9.65,9.66,24000.0,8.5491,8.558,8.5491,8.558,24000.0
2013-05-06 13:20:00,9.66,9.66,9.65,9.66,32000.0,8.558,8.558,8.5491,8.558,32000.0
2013-05-06 13:25:00,9.66,9.66,9.66,9.66,24800.0,8.558,8.558,8.558,8.558,24800.0
2013-05-06 13:30:00,9.66,9.67,9.66,9.67,72800.0,8.558,8.5669,8.558,8.5669,72800.0
2013-05-06 13:35:00,9.67,9.67,9.66,9.66,68800.0,8.5669,8.5669,8.558,8.558,68800.0
2013-05-06 13:40:00,9.66,9.66,9.66,9.66,16800.0,8.558,8.558,8.558,8.558,16800.0
2013-05-06 13:45:00,9.66,9.66,9.65,9.66,67200.0,8.558,8.558,8.5491,8.558,67200.0
2013-05-06 13:50:00,9.66,9.66,9.66,9.66,20800.0,8.558,8.558,8.558,8.558,20800.0
2013-05-06 13:55:00,9.66,9.67,9.66,9.67,17600.0,8.558,8.5669,8.558,8.5669,17600.0
2013-05-06 14:00:00,9.67,9.67,9.67,9.67,36800.0,8.5669,8.5669,8.5669,8.5669,36800.0
2013-05-06 14:05:00,9.67,9.67,9.67,9.67,36800.0,8.5669,8.5669,8.5669,8.5669,36800.0
2013-05-06 14:10:00,9.67,9.68,9.67,9.67,41600.0,8.5669,8.5757,8.5669,8.5669,41600.0
2013-05-06 14:15:00,9.67,9.68,9.67,9.67,32000.0,8.5669,8.5757,8.5669,8.5669,32000.0
2013-05-06 14:20:00,9.67,9.67,9.67,9.67,115200.0,8.5669,8.5669,8.5669,8.5669,115200.0
2013-05-06 14:25:00,9.67,9.68,9.67,9.67,57600.0,8.5669,8.5757,8.5669,8.5669,57600.0
2013-05-06 14:30:00,9.67,9.68,9.67,9.68,72000.0,8.5669,8.5757,8.5669,8.5757,72000.0
2013-05-06 14:35:00,9.68,9.69,9.68,9.68,50400.0,8.5757,8.5846,8.5757,8.5757,50400.0
2013-05-06 14:40:00,9.68,9.69,9.68,9.69,39200.0,8.5757,8.5846,8.5757,8.5846,39200.0
2013-05-06 14:45:00,9.69,9.69,9.68,9.68,44000.0,8.5846,8.5846,8.5757,8.5757,44000.0
2013-05-06 14:50:00,9.68,9.69,9.68,9.69,48800.0,8.5757,8.5846,8.5757,8.5846,48800.0
2013-05-06 14:55:00,9.69,9.69,9.68,9.69,49600.0,8.5846,8.5846,8.5757,8.5846,49600.0
2013-05-06 15:00:00,9.69,9.69,9.68,9.69,79200.0,8.5846,8.5846,8.5757,8.5846,79200.0
2013-05-06 15:05:00,9.69,9.69,9.67,9.68,80000.0,8.5846,8.5846,8.5669,8.5757,80000.0
2013-05-06 15:10:00,9.68,9.68,9.67,9.67,100800.0,8.5757,8.5757,8.5669,8.5669,100800.0
2013-05-06 15:15:00,9.67,9.68,9.67,9.67,91200.0,8.5669,8.5757,8.5669,8.5669,91200.0
2013-05-06 15:20:00,9.67,9.67,9.66,9.66,111200.0,8.5669,8.5669,8.558,8.558,111200.0
2013-05-06 15:25:00,9.66,9.66,9.65,9.66,70400.0,8.558,8.558,8.5491,8.558,70400.0
2013-05-06 15:30:00,9.66,9.66,9.66,9.66,546400.0,8.558,8.558,8.558,8.558,546400.0
2013-05-06 15:35:00,9.66,9.66,9.66,9.66,118400.0,8.558,8.558,8.558,8.558,118400.0
2013-05-06 15:40:00,9.66,9.67,9.66,9.66,371200.0,8.558,8.5669,8.558,8.558,371200.0
2013-05-06 15:45:00,9.66,9.66,9.65,9.65,224800.0,8.558,8.558,8.5491,8.5491,224800.0
2013-05-06 15:50:00,9.65,9.65,9.64,9.64,208800.0,8.5491,8.5491,8.5403,8.5403,208800.0
2013-05-06 15:55:00,9.64,9.65,9.64,9.64,420800.0,8.5403,8.5491,8.5403,8.5403,420800.0
2013-05-07 09:30:00,9.64,9.67,9.64,9.67,84800.0,8.5403,8.5669,8.5403,8.5669,84800.0
2013-05-07 09:35:00,9.66,9.68,9.64,9.67,316000.0,8.558,8.5757,8.5403,8.5669,316000.0
2013-05-07 09:40:00,9.67,9.68,9.66,9.68,21600.0,8.5669,8.5757,8.558,8.5757,21600.0
2013-05-07 09:45:00,9.68,9.68,9.66,9.68,83200.0,8.5757,8.5757,8.558,8.5757,83200.0
2013-05-07 09:50:00,9.68,9.7,9.68,9.69,61600.0,8.5757,8.5934,8.5757,8.5846,61600.0
2013-05-07 09:55:00,9.69,9.72,9.69,9.71,28000.0,8.5846,8.6111,8.5846,8.6023,28000.0
2013-05-07 10:00:00,9.71,9.71,9.7,9.71,39200.0,8.6023,8.6023,8.5934,8.6023,39200.0
2013-05-07 10:05:00,9.7,9.71,9.69,9.7,112000.0,8.5934,8.6023,8.5846,8.5934,112000.0
2013-05-07 10:10:00,9.7,9.7,9.68,9.69,42400.0,8.5934,8.5934,8.5757,8.5846,42400.0
2013-05-07 10:15:00,9.69,9.69,9.66,9.67,72800.0,8.5846,8.5846,8.558,8.5669,72800.0
2013-05-07 10:20:00,9.67,9.68,9.65,9.68,44800.0,8.5669,8.5757,8.5491,8.5757,44800.0
2013-05-07 10:25:00,9.68,9.69,9.68,9.69,30400.0,8.5757,8.5846,8.5757,8.5846,30400.0
2013-05-07 10:30:00,9.69,9.7,9.69,9.7,25600.0,8.5846,8.5934,8.5846,8.5934,25600.0
2013-05-07 10:35:00,9.69,9.69,9.69,9.69,7200.0,8.5846,8.5846,8.5846,8.5846,7200.0
2013-05-07 10:40:00,9.69,9.69,9.68,9.68,85600.0,8.5846,8.5846,8.5757,8.5757,85600.0
2013-05-07 10:45:00,9.68,9.69,9.68,9.69,22400.0,8.5757,8.5846,8.5757,8.5846,22400.0
2013-05-07 10:50:00,9.69,9.69,9.68,9.68,10400.0,8.5846,8.5846,8.5757,8.5757,10400.0
2013-05-07 10:55:00,9.68,9.68,9.67,9.68,5600.0,8.5757,8.5757,8.5669,8.5757,5600.0
2013-05-07 11:00:00,9.68,9.68,9.68,9.68,15200.0,8.5757,8.5757,8.5757,8.5757,15200.0
2013-05-07 11:05:00,9.68,9.68,9.67,9.68,13600.0,8.5757,8.5757,8.5669,8.5757,13600.0
2013-05-07 11:10:00,9.68,9.69,9.68,9.68,17600.0,8.5757,8.5846,8.5757,8.5757,17600.0
2013-05-07 11:15:00,9.68,9.69,9.68,9.69,14400.0,8.5757,8.5846,8.5757,8.5846,14400.0
2013-05-07 11:20:00,9.69,9.69,9.68,9.69,6400.0,8.5846,8.5846,8.5757,8.5846,6400.0
2013-05-07 11:25:00,9.69,9.69,9.68,9.69,6400.0,8.5846,8.5846,8.5757,8.5846,6400.0
2013-05-07 11:30:00,9.69,9.69,9.68,9.69,28800.0,8.5846,8.5846,8.5757,8.5846,28800.0
2013-05-07 11:35:00,9.69,9.7,9.69,9.7,15200.0,8.5846,8.5934,8.5846,8.5934,15200.0
2013-05-07 11:40:00,9.7,9.7,9.7,9.7,13600.0,8.5934,8.5934,8.5934,8.5934,13600.0
2013-05-07 11:45:00,9.7,9.7,9.69,9.7,48800.0,8.5934,8.5934,8.5846,8.5934,48800.0
2013-05-07 11:50:00,9.69,9.69,9.69,9.69,11200.0,8.5846,8.5846,8.5846,8.5846,11200.0
2013-05-07 11:55:00,9.69,9.7,9.69,9.7,8800.0,8.5846,8.5934,8.5846,8.5934,8800.0
2013-05-07 12:00:00,9.7,9.7,9.69,9.7,115200.0,8.5934,8.5934,8.5846,8.5934,115200.0
2013-05-07 12:05:00,9.7,9.7,9.69,9.7,32800.0,8.5934,8.5934,8.5846,8.5934,32800.0
2013-05-07 12:10:00,9.7,9.7,9.7,9.7,10400.0,8.5934,8.5934,8.5934,8.5934,10400.0
2013-05-07 12:15:00,9.7,9.7,9.7,9.7,37600.0,8.5934,8.5934,8.5934,8.5934,37600.0
2013-05-07 12:20:00,9.7,9.71,9.7,9.71,138400.0,8.5934,8.6023,8.5934,8.6023,138400.0
2013-05-07 12:25:00,9.71,9.72,9.71,9.72,4800.0,8.6023,8.6111,8.6023,8.6111,4800.0
2013-05-07 12:30:00,9.72,9.72,9.72,9.72,27200.0,8.6111,8.6111,8.6111,8.6111,27200.0
2013-05-07 12:35:00,9.72,9.72,9.71,9.71,23200.0,8.6111,8.6111,8.6023,8.6023,23200.0
2013-05-07 12:40:00,9.71,9.71,9.71,9.71,26400.0,8.6023,8.6023,8.6023,8.6023,26400.0
2013-05-07 12:45:00,9.71,9.71,9.71,9.71,13600.0,8.6023,8.6023,8.6023,8.6023,13600.0
2013-05-07 12:50:00,9.71,9.71,9.71,9.71,13600.0,8.6023,8.6023,8.6023,8.6023,13600.0
2013-05-07 12:55:00,9.71,9.72,9.71,9.72,7200.0,8.6023,8.6111,8.6023,8.6111,7200.0
2013-05-07 13:00:00,9.72,9.72,9.71,9.71,7200.0,8.6111,8.6111,8.6023,8.6023,7200.0
2013-05-07 13:05:00,9.72,9.72,9.71,9.71,10400.0,8.6111,8.6111,8.6023,8.6023,10400.0
2013-05-07 13:10:00,9.71,9.71,9.71,9.71,4000.0,8.6023,8.6023,8.6023,8.6023,4000.0
2013-05-07 13:15:00,9.71,9.71,9.71,9.71,7200.0,8.6023,8.6023,8.6023,8.6023,7200.0
2013-05-07 13:20:00,9.72,9.72,9.71,9.71,8000.0,8.6111,8.6111,8.6023,8.6023,8000.0
2013-05-07 13:25:00,9.71,9.72,9.71,9.72,8000.0,8.6023,8.6111,8.6023,8.6111,8000.0
2013-05-07 13:30:00,9.72,9.72,9.71,9.71,8800.0,8.6111,8.6111,8.6023,8.6023,8800.0
2013-05-07 13:35:00,9.72,9.72,9.71,9.71,68000.0,8.6111,8.6111,8.6023,8.6023,68000.0
2013-05-07 13:40:00,9.71,9.71,9.71,9.71,17600.0,8.6023,8.6023,8.6023,8.6023,17600.0
2013-05-07 13:45:00,9.71,9.72,9.71,9.72,11200.0,8.6023,8.6111,8.6023,8.6111,11200.0
2013-05-07 13:50:00,9.72,9.72,9.71,9.71,16000.0,8.6111,8.6111,8.6023,8.6023,16000.0
2013-05-07 13:55:00,9.71,9.71,9.71,9.71,6400.0,8.6023,8.6023,8.6023,8.6023,6400.0
2013-05-07 14:00:00,9.71,9.71,9.71,9.71,20800.0,8.6023,8.6023,8.6023,8.6023,20800.0
2013-05-07 14:05:00,9.71,9.72,9.71,9.72,19200.0,8.6023,8.6111,8.6023,8.6111,19200.0
2013-05-07 14:10:00,9.71,9.72,9.71,9.72,64000.0,8.6023,8.6111,8.6023,8.6111,64000.0
2013-05-07 14:15:00,9.72,9.72,9.71,9.71,12800.0,8.6111,8.6111,8.6023,8.6023,12800.0
2013-05-07 14:20:00,9.71,9.72,9.71,9.71,25600.0,8.6023,8.6111,8.6023,8.6023,25600.0
2013-05-07 14:25:00,9.72,9.72,9.71,9.71,79200.0,8.6111,8.6111,8.6023,8.6023,79200.0
2013-05-07 14:30:00,9.72,9.72,9.71,9.72,12800.0,8.6111,8.6111,8.6023,8.6111,12800.0
2013-05-07 14:35:00,9.72,9.72,9.72,9.72,58400.0,8.6111,8.6111,8.6111,8.6111,58400.0
2013-05-07 14:40:00,9.72,9.73,9.72,9.73,24800.0,8.6111,8.62,8.6111,8.62,24800.0
2013-05-07 14:45:00,9.73,9.74,9.73,9.74,30400.0,8.62,8.6289,8.62,8.6289,30400.0
2013-05-07 14:50:00,9.74,9.74,9.74,9.74,26400.0,8.6289,8.6289,8.6289,8.6289,26400.0
2013-05-07 14:55:00,9.74,9.75,9.74,9.75,29600.0,8.6289,8.6377,8.6289,8.6377,29600.0
2013-05-07 15:00:00,9.75,9.75,9.74,9.74,35200.0,8.6377,8.6377,8.6289,8.6289,35200.0
2013-05-07 15:05:00,9.74,9.74,9.74,9.74,16000.0,8.6289,8.6289,8.6289,8.6289,16000.0
2013-05-07 15:10:00,9.74,9.74,9.74,9.74,38400.0,8.6289,8.6289,8.6289,8.6289,38400.0
2013-05-07 15:15:00,9.74,9.74,9.74,9.74,42400.0,8.6289,8.6289,8.6289,8.6289,42400.0
2013-05-07 15:20:00,9.74,9.74,9.74,9.74,40000.0,8.6289,8.6289,8.6289,8.6289,40000.0
2013-05-07 15:25:00,9.74,9.74,9.74,9.74,17600.0,8.6289,8.6289,8.6289,8.6289,17600.0
2013-05-07 15:30:00,9.74,9.75,9.74,9.74,63200.0,8.6289,8.6377,8.6289,8.6289,63200.0
2013-05-07 15:35:00,9.74,9.75,9.74,9.75,56800.0,8.6289,8.6377,8.6289,8.6377,56800.0
2013-05-07 15:40:00,9.75,9.75,9.74,9.74,107200.0,8.6377,8.6377,8.6289,8.6289,107200.0
2013-05-07 15:45:00,9.74,9.74,9.73,9.73,132800.0,8.6289,8.6289,8.62,8.62,132800.0
2013-05-07 15:50:00,9.73,9.74,9.72,9.73,147200.0,8.62,8.6289,8.6111,8.62,147200.0
2013-05-07 15:55:00,9.73,9.74,9.72,9.74,135200.0,8.62,8.6289,8.6111,8.6289,135200.0
2013-05-08 09:30:00,9.72,9.73,9.7,9.73,69600.0,8.6111,8.62,8.5934,8.62,69600.0
2013-05-08 09:35:00,9.73,9.73,9.72,9.72,114400.0,8.62,8.62,8.6111,8.6111,114400.0
2013-05-08 09:40:00,9.72,9.72,9.71,9.71,24000.0,8.6111,8.6111,8.6023,8.6023,24000.0
2013-05-08 09:45:00,9.7,9.71,9.7,9.7,56000.0,8.5934,8.6023,8.5934,8.5934,56000.0
2013-05-08 09:50:00,9.7,9.7,9.69,9.7,28800.0,8.5934,8.5934,8.5846,8.5934,28800.0
2013-05-08 09:55:00,9.7,9.7,9.69,9.69,38400.0,8.5934,8.5934,8.5846,8.5846,38400.0
2013-05-08 10:00:00,9.69,9.7,9.69,9.7,43200.0,8.5846,8.5934,8.5846,8.5934,43200.0
2013-05-08 10:05:00,9.7,9.7,9.68,9.69,24000.0,8.5934,8.5934,8.5757,8.5846,24000.0
2013-05-08 10:10:00,9.68,9.69,9.68,9.69,53600.0,8.5757,8.5846,8.5757,8.5846,53600.0
2013-05-08 10:15:00,9.69,9.7,9.69,9.69,58400.0,8.5846,8.5934,8.5846,8.5846,58400.0
2013-05-08 10:20:00,9.68,9.7,9.68,9.69,204000.0,8.5757,8.5934,8.5757,8.5846,204000.0
2013-05-08 10:25:00,9.69,9.7,9.69,9.7,39200.0,8.5846,8.5934,8.5846,8.5934,39200.0
2013-05-08 10:30:00,9.7,9.7,9.69,9.69,12000.0,8.5934,8.5934,8.5846,8.5846,12000.0
2013-05-08 10:35:00,9.7,9.7,9.69,9.69,31200.0,8.5934,8.5934,8.5846,8.5846,31200.0
2013-05-08 10:40:00,9.7,9.7,9.69,9.7,25600.0,8.5934,8.5934,8.5846,8.5934,25600.0
2013-05-08 10:45:00,9.7,9.7,9.69,9.69,36000.0,8.5934,8.5934,8.5846,8.5846,36000.0
2013-05-08 10:50:00,9.69,9.7,9.69,9.7,102400.0,8.5846,8.5934,8.5846,8.5934,102400.0
2013-05-08 10:55:00,9.69,9.7,9.69,9.7,68800.0,8.5846,8.5934,8.5846,8.5934,68800.0
2013-05-08 11:00:00,9.7,9.7,9.7,9.7,30400.0,8.5934,8.5934,8.5934,8.5934,30400.0
2013-05-08 11:05:00,9.7,9.71,9.7,9.7,52800.0,8.5934,8.6023,8.5934,8.5934,52800.0
2013-05-08 11:10:00,9.7,9.7,9.69,9.7,136800.0,8.5934,8.5934,8.5846,8.5934,136800.0
2013-05-08 11:15:00,9.7,9.7,9.69,9.69,59200.0,8.5934,8.5934,8.5846,8.5846,59200.0
2013-05-08 11:20:00,9.69,9.71,9.69,9.7,75200.0,8.5846,8.6023,8.5846,8.5934,75200.0
2013-05-08 11:25:00,9.7,9.71,9.7,9.7,22400.0,8.5934,8.6023,8.5934,8.5934,22400.0
2013-05-08 11:30:00,9.7,9.71,9.7,9.71,25600.0,8.5934,8.6023,8.5934,8.6023,25600.0
2013-05-08 11:35:00,9.71,9.72,9.71,9.72,28000.0,8.6023,8.6111,8.6023,8.6111,28000.0
2013-05-08 11:40:00,9.72,9.72,9.72,9.72,34400.0,8.6111,8.6111,8.6111,8.6111,34400.0
2013-05-08 11:45:00,9.72,9.72,9.72,9.72,24000.0,8.6111,8.6111,8.6111,8.6111,24000.0
2013-05-08 11:50:00,9.71,9.71,9.71,9.71,16800.0,8.6023,8.6023,8.6023,8.6023,16800.0
2013-05-08 11:55:00,9.71,9.72,9.71,9.71,37600.0,8.6023,8.6111,8.6023,8.6023,37600.0
2013-05-08 12:00:00,9.71,9.72,9.71,9.71,17600.0,8.6023,8.6111,8.6023,8.6023,17600.0
2013-05-08 12:05:00,9.71,9.72,9.71,9.72,28800.0,8.6023,8.6111,8.6023,8.6111,28800.0
2013-05-08 12:10:00,9.72,9.72,9.72,9.72,16800.0,8.6111,8.6111,8.6111,8.6111,16800.0
2013-05-08 12:15:00,9.72,9.72,9.72,9.72,30400.0,8.6111,8.6111,8.6111,8.6111,30400.0
2013-05-08 12:20:00,9.72,9.72,9.71,9.72,37600.0,8.6111,8.6111,8.6023,8.6111,37600.0
2013-05-08 12:25:00,9.72,9.72,9.71,9.71,40000.0,8.6111,8.6111,8.6023,8.6023,40000.0
2013-05-08 12:30:00,9.71,9.71,9.7,9.71,9600.0,8.6023,8.6023,8.5934,8.6023,9600.0
2013-05-08 12:35:00,9.71,9.71,9.71,9.71,8800.0,8.6023,8.6023,8.6023,8.6023,8800.0
2013-05-08 12:40:00,9.71,9.71,9.71,9.71,13600.0,8.6023,8.6023,8.6023,8.6023,13600.0
2013-05-08 12:45:00,9.71,9.71,9.71,9.71,116000.0,8.6023,8.6023,8.6023,8.6023,116000.0
2013-05-08 12:50:00,9.71,9.71,9.71,9.71,6400.0,8.6023,8.6023,8.6023,8.6023,6400.0
2013-05-08 12:55:00,9.71,9.71,9.71,9.71,5600.0,8.6023,8.6023,8.6023,8.6023,5600.0
2013-05-08 13:00:00,9.71,9.71,9.71,9.71,38400.0,8.6023,8.6023,8.6023,8.6023,38400.0
2013-05-08 13:05:00,9.72,9.72,9.71,9.71,48000.0,8.6111,8.6111,8.6023,8.6023,48000.0
2013-05-08 13:10:00,9.71,9.71,9.71,9.71,78400.0,8.6023,8.6023,8.6023,8.6023,78400.0
2013-05-08 13:15:00,9.71,9.71,9.71,9.71,24800.0,8.6023,8.6023,8.6023,8.6023,24800.0
2013-05-08 13:20:00,9.71,9.71,9.71,9.71,26400.0,8.6023,8.6023,8.6023,8.6023,26400.0
2013-05-08 13:25:00,9.71,9.71,9.71,9.71,19200.0,8.6023,8.6023,8.6023,8.6023,19200.0
2013-05-08 13:30:00,9.72,9.73,9.72,9.73,10400.0,8.6111,8.62,8.6111,8.62,10400.0
2013-05-08 13:35:00,9.73,9.73,9.72,9.72,29600.0,8.62,8.62,8.6111,8.6111,29600.0
2013-05-08 13:40:00,9.72,9.72,9.72,9.72,9600.0,8.6111,8.6111,8.6111,8.6111,9600.0
2013-05-08 13:45:00,9.72,9.73,9.72,9.73,19200.0,8.6111,8.62,8.6111,8.62,19200.0
2013-05-08 13:50:00,9.73,9.74,9.73,9.73,60800.0,8.62,8.6289,8.62,8.62,60800.0
2013-05-08 13:55:00,9.73,9.73,9.73,9.73,60800.0,8.62,8.62,8.62,8.62,60800.0
2013-05-08 14:00:00,9.74,9.74,9.73,9.73,11200.0,8.6289,8.6289,8.62,8.62,11200.0
2013-05-08 14:05:00,9.74,9.74,9.73,9.73,32800.0,8.6289,8.6289,8.62,8.62,32800.0
2013-05-08 14:10:00,9.74,9.74,9.74,9.74,8000.0,8.6289,8.6289,8.6289,8.6289,8000.0
2013-05-08 14:15:00,9.74,9.74,9.74,9.74,19200.0,8.6289,8.6289,8.6289,8.6289,19200.0
2013-05-08 14:20:00,9.74,9.74,9.74,9.74,20800.0,8.6289,8.6289,8.6289,8.6289,20800.0
2013-05-08 14:25:00,9.74,9.74,9.74,9.74,11200.0,8.6289,8.6289,8.6289,8.6289,11200.0
2013-05-08 14:30:00,9.74,9.74,9.73,9.74,42400.0,8.6289,8.6289,8.62,8.6289,42400.0
2013-05-08 14:35:00,9.73,9.73,9.72,9.72,20000.0,8.62,8.62,8.6111,8.6111,20000.0
2013-05-08 14:40:00,9.72,9.72,9.72,9.72,17600.0,8.6111,8.6111,8.6111,8.6111,17600.0
2013-05-08 14:45:00,9.72,9.72,9.71,9.72,19200.0,8.6111,8.6111,8.6023,8.6111,19200.0
2013-05-08 14:50:00,9.72,9.73,9.72,9.73,12800.0,8.6111,8.62,8.6111,8.62,12800.0
2013-05-08 14:55:00,9.72,9.72,9.72,9.72,28800.0,8.6111,8.6111,8.6111,8.6111,28800.0
2013-05-08 15:00:00,9.72,9.73,9.72,9.72,10400.0,8.6111,8.62,8.6111,8.6111,10400.0
2013-05-08 15:05:00,9.72,9.73,9.71,9.72,132000.0,8.6111,8.62,8.6023,8.6111,132000.0
2013-05-08 15:10:00,9.72,9.73,9.72,9.73,122400.0,8.6111,8.62,8.6111,8.62,122400.0
2013-05-08 15:15:00,9.73,9.73,9.72,9.73,19200.0,8.62,8.62,8.6111,8.62,19200.0
2013-05-08 15:20:00,9.74,9.74,9.73,9.73,18400.0,8.6289,8.6289,8.62,8.62,18400.0
2013-05-08 15:25:00,9.73,9.74,9.73,9.73,29600.0,8.62,8.6289,8.62,8.62,29600.0
2013-05-08 15:30:00,9.73,9.74,9.73,9.74,58400.0,8.62,8.6289,8.62,8.6289,58400.0
2013-05-08 15:35:00,9.74,9.74,9.74,9.74,76800.0,8.6289,8.6289,8.6289,8.6289,76800.0
2013-05-08 15:40:00,9.74,9.74,9.74,9.74,26400.0,8.6289,8.6289,8.6289,8.6289,26400.0
2013-05-08 15:45:00,9.74,9.75,9.74,9.74,43200.0,8.6289,8.6377,8.6289,8.6289,43200.0
2013-05-08 15:50:00,9.75,9.75,9.74,9.75,49600.0,8.6377,8.6377,8.6289,8.6377,49600.0
2013-05-08 15:55:00,9.75,9.75,9.74,9.75,176000.0,8.6377,8.6377,8.6289,8.6377,176000.0
2013-05-09 09:30:00,9.74,9.75,9.74,9.75,37600.0,8.6289,8.6377,8.6289,8.6377,37600.0
2013-05-09 09:35:00,9.75,9.76,9.74,9.75,9600.0,8.6377,8.6466,8.6289,8.6377,9600.0
2013-05-09 09:40:00,9.75,9.76,9.74,9.76,20800.0,8.6377,8.6466,8.6289,8.6466,20800.0
2013-05-09 09:45:00,9.74,9.74,9.74,9.74,3200.0,8.6289,8.6289,8.6289,8.6289,3200.0
2013-05-09 09:50:00,9.75,9.79,9.75,9.78,118400.0,8.6377,8.6732,8.6377,8.6643,118400.0
2013-05-09 09:55:00,9.79,9.8,9.78,9.79,32000.0,8.6732,8.682,8.6643,8.6732,32000.0
2013-05-09 10:00:00,9.78,9.79,9.78,9.78,12800.0,8.6643,8.6732,8.6643,8.6643,12800.0
2013-05-09 10:05:00,9.78,9.79,9.77,9.78,156800.0,8.6643,8.6732,8.6554,8.6643,156800.0
2013-05-09 10:10:00,9.78,9.78,9.77,9.78,82400.0,8.6643,8.6643,8.6554,8.6643,82400.0
2013-05-09 10:15:00,9.78,9.78,9.77,9.77,30400.0,8.6643,8.6643,8.6554,8.6554,30400.0
2013-05-09 10:20:00,9.77,9.77,9.76,9.77,28800.0,8.6554,8.6554,8.6466,8.6554,28800.0
2013-05-09 10:25:00,9.76,9.76,9.75,9.76,69600.0,8.6466,8.6466,8.6377,8.6466,69600.0
2013-05-09 10:30:00,9.76,9.77,9.76,9.76,21600.0,8.6466,8.6554,8.6466,8.6466,21600.0
2013-05-09 10:35:00,9.77,9.78,9.77,9.78,12800.0,8.6554,8.6643,8.6554,8.6643,12800.0
2013-05-09 10:40:00,9.77,9.78,9.77,9.77,84000.0,8.6554,8.6643,8.6554,8.6554,84000.0
2013-05-09 10:45:00,9.77,9.79,9.77,9.79,117600.0,8.6554,8.6732,8.6554,8.6732,117600.0
2013-05-09 10:50:00,9.79,9.79,9.78,9.79,96800.0,8.6732,8.6732,8.6643,8.6732,96800.0
2013-05-09 10:55:00,9.79,9.8,9.78,9.8,17600.0,8.6732,8.682,8.6643,8.682,17600.0
2013-05-09 11:00:00,9.8,9.81,9.79,9.8,150400.0,8.682,8.6909,8.6732,8.682,150400.0
2013-05-09 11:05:00,9.8,9.81,9.8,9.81,48000.0,8.682,8.6909,8.682,8.6909,48000.0
2013-05-09 11:10:00,9.81,9.81,9.8,9.8,4800.0,8.6909,8.6909,8.682,8.682,4800.0
2013-05-09 11:15:00,9.8,9.8,9.8,9.8,19200.0,8.682,8.682,8.682,8.682,19200.0
2013-05-09 11:20:00,9.8,9.81,9.8,9.81,52000.0,8.682,8.6909,8.682,8.6909,52000.0
2013-05-09 11:25:00,9.81,9.81,9.81,9.81,41600.0,8.6909,8.6909,8.6909,8.6909,41600.0
2013-05-09 11:30:00,9.81,9.82,9.8,9.8,74400.0,8.6909,8.6997,8.682,8.682,74400.0
2013-05-09 11:35:00,9.81,9.81,9.81,9.81,12000.0,8.6909,8.6909,8.6909,8.6909,12000.0
2013-05-09 11:40:00,9.81,9.82,9.8,9.82,32800.0,8.6909,8.6997,8.682,8.6997,32800.0
2013-05-09 11:45:00,9.82,9.82,9.81,9.81,17600.0,8.6997,8.6997,8.6909,8.6909,17600.0
2013-05-09 11:50:00,9.81,9.81,9.81,9.81,13600.0,8.6909,8.6909,8.6909,8.6909,13600.0
2013-05-09 11:55:00,9.81,9.81,9.81,9.81,5600.0,8.6909,8.6909,8.6909,8.6909,5600.0
2013-05-09 12:00:00,9.81,9.81,9.81,9.81,17600.0,8.6909,8.6909,8.6909,8.6909,17600.0
2013-05-09 12:05:00,9.81,9.81,9.8,9.8,8800.0,8.6909,8.6909,8.682,8.682,8800.0
2013-05-09 12:10:00,9.81,9.81,9.8,9.81,13600.0,8.6909,8.6909,8.682,8.6909,13600.0
2013-05-09 12:15:00,9.81,9.81,9.8,9.81,12000.0,8.6909,8.6909,8.682,8.6909,12000.0
2013-05-09 12:20:00,9.81,9.81,9.79,9.8,18400.0,8.6909,8.6909,8.6732,8.682,18400.0
2013-05-09 12:25:00,9.8,9.8,9.79,9.79,20800.0,8.682,8.682,8.6732,8.6732,20800.0
2013-05-09 12:30:00,9.79,9.8,9.79,9.79,27200.0,8.6732,8.682,8.6732,8.6732,27200.0
2013-05-09 12:35:00,9.8,9.8,9.79,9.79,96000.0,8.682,8.682,8.6732,8.6732,96000.0
2013-05-09 12:40:00,9.79,9.8,9.79,9.79,18400.0,8.6732,8.682,8.6732,8.6732,18400.0
2013-05-09 12:45:00,9.79,9.79,9.79,9.79,37600.0,8.6732,8.6732,8.6732,8.6732,37600.0
2013-05-09 12:50:00,9.79,9.79,9.79,9.79,12800.0,8.6732,8.6732,8.6732,8.6732,12800.0
2013-05-09 12:55:00,9.79,9.8,9.79,9.8,8000.0,8.6732,8.682,8.6732,8.682,8000.0
2013-05-09 13:00:00,9.8,9.8,9.8,9.8,24000.0,8.682,8.682,8.682,8.682,24000.0
2013-05-09 13:05:00,9.81,9.81,9.8,9.81,7200.0,8.6909,8.6909,8.682,8.6909,7200.0
2013-05-09 13:10:00,9.81,9.81,9.81,9.81,4000.0,8.6909,8.6909,8.6909,8.6909,4000.0
2013-05-09 13:15:00,9.81,9.82,9.8,9.8,35200.0,8.6909,8.6997,8.682,8.682,35200.0
2013-05-09 13:20:00,9.81,9.81,9.81,9.81,14400.0,8.6909,8.6909,8.6909,8.6909,14400.0
2013-05-09 13:25:00,9.82,9.82,9.81,9.81,8800.0,8.6997,8.6997,8.6909,8.6909,8800.0
2013-05-09 13:30:00,9.82,9.83,9.82,9.83,15200.0,8.6997,8.7086,8.6997,8.7086,15200.0
2013-05-09 13:35:00,9.83,9.83,9.82,9.82,27200.0,8.7086,8.7086,8.6997,8.6997,27200.0
2013-05-09 13:40:00,9.83,9.83,9.82,9.83,19200.0,8.7086,8.7086,8.6997,8.7086,19200.0
2013-05-09 13:45:00,9.83,9.84,9.83,9.83,43200.0,8.7086,8.7175,8.7086,8.7086,43200.0
2013-05-09 13:50:00,9.83,9.83,9.82,9.83,20000.0,8.7086,8.7086,8.6997,8.7086,20000.0
2013-05-09 13:55:00,9.83,9.83,9.83,9.83,11200.0,8.7086,8.7086,8.7086,8.7086,11200.0
2013-05-09 14:00:00,9.83,9.83,9.82,9.83,12000.0,8.7086,8.7086,8.6997,8.7086,12000.0
2013-05-09 14:05:00,9.82,9.82,9.82,9.82,7200.0,8.6997,8.6997,8.6997,8.6997,7200.0
2013-05-09 14:10:00,9.81,9.81,9.8,9.81,8800.0,8.6909,8.6909,8.682,8.6909,8800.0
2013-05-09 14:15:00,9.81,9.82,9.81,9.81,15200.0,8.6909,8.6997,8.6909,8.6909,15200.0
2013-05-09 14:20:00,9.81,9.82,9.81,9.81,7200.0,8.6909,8.6997,8.6909,8.6909,7200.0
2013-05-09 14:25:00,9.82,9.82,9.81,9.82,55200.0,8.6997,8.6997,8.6909,8.6997,55200.0
2013-05-09 14:30:00,9.82,9.82,9.81,9.82,5600.0,8.6997,8.6997,8.6909,8.6997,5600.0
2013-05-09 14:35:00,9.81,9.82,9.8,9.8,28000.0,8.6909,8.6997,8.682,8.682,28000.0
2013-05-09 14:40:00,9.8,9.8,9.79,9.79,10400.0,8.682,8.682,8.6732,8.6732,10400.0
2013-05-09 14:45:00,9.79,9.8,9.79,9.79,8800.0,8.6732,8.682,8.6732,8.6732,8800.0
2013-05-09 14:50:00,9.79,9.79,9.78,9.79,47200.0,8.6732,8.6732,8.6643,8.6732,47200.0
2013-05-09 14:55:00,9.79,9.79,9.77,9.77,17600.0,8.6732,8.6732,8.6554,8.6554,17600.0
2013-05-09 15:00:00,9.77,9.77,9.74,9.76,28800.0,8.6554,8.6554,8.6289,8.6466,28800.0
2013-05-09 15:05:00,9.77,9.78,9.77,9.77,20800.0,8.6554,8.6643,8.6554,8.6554,20800.0
2013-05-09 15:10:00,9.77,9.78,9.77,9.77,56000.0,8.6554,8.6643,8.6554,8.6554,56000.0
2013-05-09 15:15:00,9.77,9.78,9.77,9.78,154400.0,8.6554,8.6643,8.6554,8.6643,154400.0
2013-05-09 15:20:00,9.78,9.79,9.78,9.79,30400.0,8.6643,8.6732,8.6643,8.6732,30400.0
2013-05-09 15:25:00,9.79,9.79,9.79,9.79,20800.0,8.6732,8.6732,8.6732,8.6732,20800.0
2013-05-09 15:30:00,9.79,9.8,9.79,9.79,37600.0,8.6732,8.682,8.6732,8.6732,37600.0
2013-05-09 15:35:00,9.78,9.79,9.78,9.78,32000.0,8.6643,8.6732,8.6643,8.6643,32000.0
2013-05-09 15:40:00,9.78,9.78,9.78,9.78,31200.0,8.6643,8.6643,8.6643,8.6643,31200.0
2013-05-09 15:45:00,9.78,9.78,9.77,9.78,102400.0,8.6643,8.6643,8.6554,8.6643,102400.0
2013-05-09 15:50:00,9.78,9.78,9.76,9.77,116800.0,8.6643,8.6643,8.6466,8.6554,116800.0
2013-05-09 15:55:00,9.77,9.78,9.76,9.78,207200.0,8.6554,8.6643,8.6466,8.6643,207200.0
2013-05-10 09:30:00,9.83,9.84,9.81,9.84,96800.0,8.7086,8.7175,8.6909,8.7175,96800.0
2013-05-10 09:35:00,9.84,9.89,9.84,9.89,117600.0,8.7175,8.7618,8.7175,8.7618,117600.0
2013-05-10 09:40:00,9.88,9.89,9.86,9.86,20800.0,8.7529,8.7618,8.7352,8.7352,20800.0
2013-05-10 09:45:00,9.84,9.88,9.84,9.87,40000.0,8.7175,8.7529,8.7175,8.744,40000.0
2013-05-10 09:50:00,9.87,9.87,9.86,9.87,13600.0,8.744,8.744,8.7352,8.744,13600.0
2013-05-10 09:55:00,9.87,9.89,9.86,9.89,40000.0,8.744,8.7618,8.7352,8.7618,40000.0
2013-05-10 10:00:00,9.88,9.91,9.88,9.91,79200.0,8.7529,8.7795,8.7529,8.7795,79200.0
2013-05-10 10:05:00,9.91,9.93,9.91,9.93,83200.0,8.7795,8.7972,8.7795,8.7972,83200.0
2013-05-10 10:10:00,9.93,9.93,9.92,9.92,60000.0,8.7972,8.7972,8.7883,8.7883,60000.0
2013-05-10 10:15:00,9.92,9.93,9.92,9.93,68800.0,8.7883,8.7972,8.7883,8.7972,68800.0
2013-05-10 10:20:00,9.93,9.93,9.89,9.9,99200.0,8.7972,8.7972,8.7618,8.7706,99200.0
2013-05-10 10:25:00,9.9,9.9,9.89,9.9,26400.0,8.7706,8.7706,8.7618,8.7706,26400.0
2013-05-10 10:30:00,9.89,9.89,9.87,9.88,92800.0,8.7618,8.7618,8.744,8.7529,92800.0
2013-05-10 10:35:00,9.88,9.89,9.87,9.88,48800.0,8.7529,8.7618,8.744,8.7529,48800.0
2013-05-10 10:40:00,9.88,9.9,9.88,9.9,69600.0,8.7529,8.7706,8.7529,8.7706,69600.0
2013-05-10 10:45:00,9.9,9.9,9.89,9.9,40000.0,8.7706,8.7706,8.7618,8.7706,40000.0
2013-05-10 10:50:00,9.9,9.91,9.9,9.91,44800.0,8.7706,8.7795,8.7706,8.7795,44800.0
2013-05-10 10:55:00,9.91,9.92,9.9,9.91,51200.0,8.7795,8.7883,8.7706,8.7795,51200.0
2013-05-10 11:00:00,9.91,9.92,9.91,9.92,36800.0,8.7795,8.7883,8.7795,8.7883,36800.0
2013-05-10 11:05:00,9.92,9.94,9.91,9.94,70400.0,8.7883,8.8061,8.7795,8.8061,70400.0
2013-05-10 11:10:00,9.94,9.94,9.93,9.94,71200.0,8.8061,8.8061,8.7972,8.8061,71200.0
2013-05-10 11:15:00,9.94,9.94,9.92,9.93,44800.0,8.8061,8.8061,8.7883,8.7972,44800.0
2013-05-10 11:20:00,9.93,9.94,9.92,9.93,60800.0,8.7972,8.8061,8.7883,8.7972,60800.0
2013-05-10 11:25:00,9.93,9.94,9.92,9.94,128000.0,8.7972,8.8061,8.7883,8.8061,128000.0
2013-05-10 11:30:00,9.94,9.95,9.94,9.95,128800.0,8.8061,8.8149,8.8061,8.8149,128800.0
2013-05-10 11:35:00,9.95,9.95,9.95,9.95,28000.0,8.8149,8.8149,8.8149,8.8149,28000.0
2013-05-10 11:40:00,9.95,9.95,9.94,9.95,51200.0,8.8149,8.8149,8.8061,8.8149,51200.0
2013-05-10 11:45:00,9.95,9.95,9.94,9.94,40800.0,8.8149,8.8149,8.8061,8.8061,40800.0
2013-05-10 11:50:00,9.94,9.94,9.93,9.93,49600.0,8.8061,8.8061,8.7972,8.7972,49600.0
2013-05-10 11:55:00,9.93,9.94,9.93,9.93,121600.0,8.7972,8.8061,8.7972,8.7972,121600.0
2013-05-10 12:00:00,9.93,9.95,9.93,9.95,46400.0,8.7972,8.8149,8.7972,8.8149,46400.0
2013-05-10 12:05:00,9.95,9.95,9.94,9.95,64800.0,8.8149,8.8149,8.8061,8.8149,64800.0
2013-05-10 12:10:00,9.95,9.97,9.95,9.97,72000.0,8.8149,8.8326,8.8149,8.8326,72000.0
2013-05-10 12:15:00,9.97,9.98,9.97,9.98,66400.0,8.8326,8.8415,8.8326,8.8415,66400.0
2013-05-10 12:20:00,9.98,9.98,9.97,9.98,22400.0,8.8415,8.8415,8.8326,8.8415,22400.0
2013-05-10 12:25:00,9.98,9.98,9.97,9.98,48800.0,8.8415,8.8415,8.8326,8.8415,48800.0
2013-05-10 12:30:00,9.98,9.99,9.98,9.99,50400.0,8.8415,8.8503,8.8415,8.8503,50400.0
2013-05-10 12:35:00,9.99,10.0,9.99,9.99,52000.0,8.8503,8.8592,8.8503,8.8503,52000.0
2013-05-10 12:40:00,9.99,10.0,9.98,9.99,59200.0,8.8503,8.8592,8.8415,8.8503,59200.0
2013-05-10 12:45:00,9.99,9.99,9.99,9.99,44800.0,8.8503,8.8503,8.8503,8.8503,44800.0
2013-05-10 12:50:00,9.99,9.99,9.99,9.99,33600.0,8.8503,8.8503,8.8503,8.8503,33600.0
2013-05-10 12:55:00,9.99,9.99,9.98,9.99,22400.0,8.8503,8.8503,8.8415,8.8503,22400.0
2013-05-10 13:00:00,9.99,10.0,9.99,9.99,47200.0,8.8503,8.8592,8.8503,8.8503,47200.0
2013-05-10 13:05:00,9.99,10.0,9.99,9.99,37600.0,8.8503,8.8592,8.8503,8.8503,37600.0
2013-05-10 13:10:00,9.99,10.0,9.99,9.99,51200.0,8.8503,8.8592,8.8503,8.8503,51200.0
2013-05-10 13:15:00,9.99,10.0,9.99,10.0,36000.0,8.8503,8.8592,8.8503,8.8592,36000.0
2013-05-10 13:20:00,10.0,10.0,9.99,10.0,32800.0,8.8592,8.8592,8.8503,8.8592,32800.0
2013-05-10 13:25:00,10.0,10.01,10.0,10.0,114400.0,8.8592,8.8681,8.8592,8.8592,114400.0
2013-05-10 13:30:00,10.01,10.01,9.99,10.0,60000.0,8.8681,8.8681,8.8503,8.8592,60000.0
2013-05-10 13:35:00,10.0,10.0,9.99,9.99,118400.0,8.8592,8.8592,8.8503,8.8503,118400.0
2013-05-10 13:40:00,9.99,10.0,9.99,10.0,69600.0,8.8503,8.8592,8.8503,8.8592,69600.0
2013-05-10 13:45:00,10.0,10.01,9.99,10.01,77600.0,8.8592,8.8681,8.8503,8.8681,77600.0
2013-05-10 13:50:00,10.01,10.01,10.0,10.01,43200.0,8.8681,8.8681,8.8592,8.8681,43200.0
2013-05-10 13:55:00,10.01,10.01,10.0,10.0,31200.0,8.8681,8.8681,8.8592,8.8592,31200.0
2013-05-10 14:00:00,10.0,10.01,10.0,10.0,27200.0,8.8592,8.8681,8.8592,8.8592,27200.0
2013-05-10 14:05:00,10.0,10.02,10.0,10.02,41600.0,8.8592,8.8769,8.8592,8.8769,41600.0
2013-05-10 14:10:00,10.02,10.02,10.01,10.02,49600.0,8.8769,8.8769,8.8681,8.8769,49600.0
2013-05-10 14:15:00,10.02,10.02,10.01,10.01,51200.0,8.8769,8.8769,8.8681,8.8681,51200.0
2013-05-10 14:20:00,10.01,10.02,10.01,10.02,120000.0,8.8681,8.8769,8.8681,8.8769,120000.0
2013-05-10 14:25:00,10.02,10.04,10.02,10.03,40000.0,8.8769,8.8946,8.8769,8.8858,40000.0
2013-05-10 14:30:00,10.03,10.03,10.01,10.02,65600.0,8.8858,8.8858,8.8681,8.8769,65600.0
2013-05-10 14:35:00,10.01,10.02,10.01,10.02,230400.0,8.8681,8.8769,8.8681,8.8769,230400.0
2013-05-10 14:40:00,10.02,10.02,10.0,10.0,280000.0,8.8769,8.8769,8.8592,8.8592,280000.0
2013-05-10 14:45:00,10.0,10.0,9.99,10.0,97600.0,8.8592,8.8592,8.8503,8.8592,97600.0
2013-05-10 14:50:00,10.0,10.01,10.0,10.01,59200.0,8.8592,8.8681,8.8592,8.8681,59200.0
2013-05-10 14:55:00,10.01,10.01,10.0,10.0,124800.0,8.8681,8.8681,8.8592,8.8592,124800.0
2013-05-10 15:00:00,10.0,10.0,10.0,10.0,114400.0,8.8592,8.8592,8.8592,8.8592,114400.0
2013-05-10 15:05:00,10.0,10.01,10.0,10.0,142400.0,8.8592,8.8681,8.8592,8.8592,142400.0
2013-05-10 15:10:00,10.0,10.01,10.0,10.01,112000.0,8.8592,8.8681,8.8592,8.8681,112000.0
2013-05-10 15:15:00,10.01,10.02,10.01,10.01,43200.0,8.8681,8.8769,8.8681,8.8681,43200.0
2013-05-10 15:20:00,10.01,10.03,10.01,10.02,105600.0,8.8681,8.8858,8.8681,8.8769,105600.0
2013-05-10 15:25:00,10.02,10.02,10.01,10.02,59200.0,8.8769,8.8769,8.8681,8.8769,59200.0
2013-05-10 15:30:00,10.01,10.02,10.01,10.02,65600.0,8.8681,8.8769,8.8681,8.8769,65600.0
2013-05-10 15:35:00,10.02,10.02,10.01,10.01,60000.0,8.8769,8.8769,8.8681,8.8681,60000.0
2013-05-10 15:40:00,10.01,10.02,10.01,10.02,92000.0,8.8681,8.8769,8.8681,8.8769,92000.0
2013-05-10 15:45:00,10.02,10.03,10.01,10.02,96000.0,8.8769,8.8858,8.8681,8.8769,96000.0
2013-05-10 15:50:00,10.02,10.03,10.02,10.03,143200.0,8.8769,8.8858,8.8769,8.8858,143200.0
2013-05-10 15:55:00,10.03,10.04,10.03,10.03,263200.0,8.8858,8.8946,8.8858,8.8858,263200.0
2013-05-13 09:30:00,10.02,10.02,9.99,10.0,124000.0,8.8769,8.8769,8.8503,8.8592,124000.0
2013-05-13 09:35:00,10.0,10.01,9.99,9.99,69600.0,8.8592,8.8681,8.8503,8.8503,69600.0
2013-05-13 09:40:00,10.0,10.0,9.98,9.98,22400.0,8.8592,8.8592,8.8415,8.8415,22400.0
2013-05-13 09:45:00,9.99,10.0,9.98,9.98,157600.0,8.8503,8.8592,8.8415,8.8415,157600.0
2013-05-13 09:50:00,9.98,9.98,9.96,9.96,32800.0,8.8415,8.8415,8.8238,8.8238,32800.0
2013-05-13 09:55:00,9.96,9.96,9.94,9.94,56000.0,8.8238,8.8238,8.8061,8.8061,56000.0
2013-05-13 10:00:00,9.94,9.96,9.93,9.94,70400.0,8.8061,8.8238,8.7972,8.8061,70400.0
2013-05-13 10:05:00,9.94,9.97,9.94,9.97,40800.0,8.8061,8.8326,8.8061,8.8326,40800.0
2013-05-13 10:10:00,9.97,9.98,9.97,9.97,33600.0,8.8326,8.8415,8.8326,8.8326,33600.0
2013-05-13 10:15:00,9.97,9.97,9.95,9.97,44000.0,8.8326,8.8326,8.8149,8.8326,44000.0
2013-05-13 10:20:00,9.97,9.97,9.95,9.95,64800.0,8.8326,8.8326,8.8149,8.8149,64800.0
2013-05-13 10:25:00,9.95,9.96,9.94,9.96,28000.0,8.8149,8.8238,8.8061,8.8238,28000.0
2013-05-13 10:30:00,9.95,9.97,9.95,9.96,72000.0,8.8149,8.8326,8.8149,8.8238,72000.0
2013-05-13 10:35:00,9.97,9.97,9.96,9.97,40800.0,8.8326,8.8326,8.8238,8.8326,40800.0
2013-05-13 10:40:00,9.97,9.97,9.96,9.96,49600.0,8.8326,8.8326,8.8238,8.8238,49600.0
2013-05-13 10:45:00,9.97,9.97,9.97,9.97,21600.0,8.8326,8.8326,8.8326,8.8326,21600.0
2013-05-13 10:50:00,9.97,9.97,9.96,9.97,80800.0,8.8326,8.8326,8.8238,8.8326,80800.0
2013-05-13 10:55:00,9.97,9.97,9.95,9.96,50400.0,8.8326,8.8326,8.8149,8.8238,50400.0
2013-05-13 11:00:00,9.95,9.95,9.94,9.94,37600.0,8.8149,8.8149,8.8061,8.8061,37600.0
2013-05-13 11:05:00,9.94,9.96,9.94,9.96,40000.0,8.8061,8.8238,8.8061,8.8238,40000.0
2013-05-13 11:10:00,9.95,9.96,9.95,9.96,34400.0,8.8149,8.8238,8.8149,8.8238,34400.0
2013-05-13 11:15:00,9.96,9.97,9.95,9.95,22400.0,8.8238,8.8326,8.8149,8.8149,22400.0
2013-05-13 11:20:00,9.95,9.95,9.94,9.95,22400.0,8.8149,8.8149,8.8061,8.8149,22400.0
2013-05-13 11:25:00,9.95,9.95,9.94,9.95,31200.0,8.8149,8.8149,8.8061,8.8149,31200.0
2013-05-13 11:30:00,9.95,9.97,9.95,9.96,42400.0,8.8149,8.8326,8.8149,8.8238,42400.0
2013-05-13 11:35:00,9.96,9.98,9.96,9.98,148000.0,8.8238,8.8415,8.8238,8.8415,148000.0
2013-05-13 11:40:00,9.98,9.98,9.97,9.97,36800.0,8.8415,8.8415,8.8326,8.8326,36800.0
2013-05-13 11:45:00,9.97,9.98,9.97,9.98,16800.0,8.8326,8.8415,8.8326,8.8415,16800.0
2013-05-13 11:50:00,9.98,9.99,9.98,9.98,55200.0,8.8415,8.8503,8.8415,8.8415,55200.0
2013-05-13 11:55:00,9.98,9.98,9.98,9.98,21600.0,8.8415,8.8415,8.8415,8.8415,21600.0
2013-05-13 12:00:00,9.98,9.99,9.98,9.99,12000.0,8.8415,8.8503,8.8415,8.8503,12000.0
2013-05-13 12:05:00,9.99,10.0,9.99,9.99,10400.0,8.8503,8.8592,8.8503,8.8503,10400.0
2013-05-13 12:10:00,9.99,10.0,9.99,10.0,36800.0,8.8503,8.8592,8.8503,8.8592,36800.0
2013-05-13 12:15:00,9.99,10.0,9.99,10.0,17600.0,8.8503,8.8592,8.8503,8.8592,17600.0
2013-05-13 12:20:00,10.0,10.02,10.0,10.02,107200.0,8.8592,8.8769,8.8592,8.8769,107200.0
2013-05-13 12:25:00,10.02,10.02,10.0,10.01,38400.0,8.8769,8.8769,8.8592,8.8681,38400.0
2013-05-13 12:30:00,10.01,10.01,10.0,10.0,32000.0,8.8681,8.8681,8.8592,8.8592,32000.0
2013-05-13 12:35:00,9.99,9.99,9.98,9.98,25600.0,8.8503,8.8503,8.8415,8.8415,25600.0
2013-05-13 12:40:00,9.98,9.99,9.98,9.98,40000.0,8.8415,8.8503,8.8415,8.8415,40000.0
2013-05-13 12:45:00,9.98,9.99,9.98,9.98,50400.0,8.8415,8.8503,8.8415,8.8415,50400.0
2013-05-13 12:50:00,9.98,9.98,9.97,9.98,17600.0,8.8415,8.8415,8.8326,8.8415,17600.0
2013-05-13 12:55:00,9.97,9.98,9.97,9.97,13600.0,8.8326,8.8415,8.8326,8.8326,13600.0
2013-05-13 13:00:00,9.97,9.99,9.97,9.98,127200.0,8.8326,8.8503,8.8326,8.8415,127200.0
2013-05-13 13:05:00,9.98,9.98,9.98,9.98,11200.0,8.8415,8.8415,8.8415,8.8415,11200.0
2013-05-13 13:10:00,9.98,9.98,9.96,9.96,31200.0,8.8415,8.8415,8.8238,8.8238,31200.0
2013-05-13 13:15:00,9.97,9.97,9.96,9.96,8000.0,8.8326,8.8326,8.8238,8.8238,8000.0
2013-05-13 13:20:00,9.96,9.96,9.96,9.96,9600.0,8.8238,8.8238,8.8238,8.8238,9600.0
2013-05-13 13:25:00,9.96,9.96,9.95,9.95,20000.0,8.8238,8.8238,8.8149,8.8149,20000.0
2013-05-13 13:30:00,9.95,9.95,9.94,9.95,8800.0,8.8149,8.8149,8.8061,8.8149,8800.0
2013-05-13 13:35:00,9.95,9.95,9.95,9.95,8000.0,8.8149,8.8149,8.8149,8.8149,8000.0
2013-05-13 13:40:00,9.95,9.96,9.95,9.95,44000.0,8.8149,8.8238,8.8149,8.8149,44000.0
2013-05-13 13:45:00,9.95,9.96,9.95,9.96,38400.0,8.8149,8.8238,8.8149,8.8238,38400.0
2013-05-13 13:50:00,9.96,9.97,9.96,9.96,56800.0,8.8238,8.8326,8.8238,8.8238,56800.0
2013-05-13 13:55:00,9.96,9.97,9.96,9.97,63200.0,8.8238,8.8326,8.8238,8.8326,63200.0
2013-05-13 14:00:00,9.96,9.97,9.96,9.97,30400.0,8.8238,8.8326,8.8238,8.8326,30400.0
2013-05-13 14:05:00,9.97,9.97,9.96,9.97,16800.0,8.8326,8.8326,8.8238,8.8326,16800.0
2013-05-13 14:10:00,9.97,9.97,9.96,9.96,18400.0,8.8326,8.8326,8.8238,8.8238,18400.0
2013-05-13 14:15:00,9.96,9.97,9.96,9.96,11200.0,8.8238,8.8326,8.8238,8.8238,11200.0
2013-05-13 14:20:00,9.96,9.97,9.96,9.97,23200.0,8.8238,8.8326,8.8238,8.8326,23200.0
2013-05-13 14:25:00,9.97,9.97,9.97,9.97,21600.0,8.8326,8.8326,8.8326,8.8326,21600.0
2013-05-13 14:30:00,9.97,9.98,9.97,9.98,28800.0,8.8326,8.8415,8.8326,8.8415,28800.0
2013-05-13 14:35:00,9.98,9.98,9.97,9.97,17600.0,8.8415,8.8415,8.8326,8.8326,17600.0
2013-05-13 14:40:00,9.98,9.98,9.97,9.97,2400.0,8.8415,8.8415,8.8326,8.8326,2400.0
2013-05-13 14:45:00,9.97,9.97,9.97,9.97,45600.0,8.8326,8.8326,8.8326,8.8326,45600.0
2013-05-13 14:50:00,9.97,9.98,9.97,9.97,182400.0,8.8326,8.8415,8.8326,8.8326,182400.0
2013-05-13 14:55:00,9.97,9.98,9.97,9.98,11200.0,8.8326,8.8415,8.8326,8.8415,11200.0
2013-05-13 15:00:00,9.98,9.98,9.96,9.96,292800.0,8.8415,8.8415,8.8238,8.8238,292800.0
2013-05-13 15:05:00,9.96,9.96,9.95,9.95,12800.0,8.8238,8.8238,8.8149,8.8149,12800.0
2013-05-13 15:10:00,9.96,9.96,9.95,9.95,79200.0,8.8238,8.8238,8.8149,8.8149,79200.0
2013-05-13 15:15:00,9.95,9.96,9.95,9.96,35200.0,8.8149,8.8238,8.8149,8.8238,35200.0
2013-05-13 15:20:00,9.96,9.96,9.95,9.96,77600.0,8.8238,8.8238,8.8149,8.8238,77600.0
2013-05-13 15:25:00,9.96,9.96,9.95,9.96,169600.0,8.8238,8.8238,8.8149,8.8238,169600.0
2013-05-13 15:30:00,9.96,9.97,9.96,9.96,178400.0,8.8238,8.8326,8.8238,8.8238,178400.0
2013-05-13 15:35:00,9.96,9.97,9.96,9.97,99200.0,8.8238,8.8326,8.8238,8.8326,99200.0
2013-05-13 15:40:00,9.97,9.97,9.97,9.97,43200.0,8.8326,8.8326,8.8326,8.8326,43200.0
2013-05-13 15:45:00,9.97,9.97,9.97,9.97,46400.0,8.8326,8.8326,8.8326,8.8326,46400.0
2013-05-13 15:50:00,9.97,9.98,9.97,9.98,101600.0,8.8326,8.8415,8.8326,8.8415,101600.0
2013-05-13 15:55:00,9.97,9.98,9.97,9.98,80000.0,8.8326,8.8415,8.8326,8.8415,80000.0
2013-05-14 09:30:00,9.98,10.0,9.98,9.98,50400.0,8.8415,8.8592,8.8415,8.8415,50400.0
2013-05-14 09:35:00,9.99,10.0,9.99,10.0,33600.0,8.8503,8.8592,8.8503,8.8592,33600.0
2013-05-14 09:40:00,10.0,10.0,9.99,10.0,16800.0,8.8592,8.8592,8.8503,8.8592,16800.0
2013-05-14 09:45:00,10.0,10.0,9.99,9.99,5600.0,8.8592,8.8592,8.8503,8.8503,5600.0
2013-05-14 09:50:00,9.99,10.01,9.99,9.99,54400.0,8.8503,8.8681,8.8503,8.8503,54400.0
2013-05-14 09:55:00,9.98,9.99,9.98,9.98,13600.0,8.8415,8.8503,8.8415,8.8415,13600.0
2013-05-14 10:00:00,9.99,9.99,9.98,9.99,33600.0,8.8503,8.8503,8.8415,8.8503,33600.0
2013-05-14 10:05:00,9.99,10.0,9.99,9.99,12800.0,8.8503,8.8592,8.8503,8.8503,12800.0
2013-05-14 10:10:00,10.0,10.0,9.99,9.99,80000.0,8.8592,8.8592,8.8503,8.8503,80000.0
2013-05-14 10:15:00,10.0,10.0,9.99,9.99,11200.0,8.8592,8.8592,8.8503,8.8503,11200.0
2013-05-14 10:20:00,9.99,9.99,9.99,9.99,12000.0,8.8503,8.8503,8.8503,8.8503,12000.0
2013-05-14 10:25:00,9.99,10.01,9.99,10.0,98400.0,8.8503,8.8681,8.8503,8.8592,98400.0
2013-05-14 10:30:00,10.0,10.01,9.99,10.0,40800.0,8.8592,8.8681,8.8503,8.8592,40800.0
2013-05-14 10:35:00,10.0,10.0,10.0,10.0,19200.0,8.8592,8.8592,8.8592,8.8592,19200.0
2013-05-14 10:40:00,10.0,10.01,9.99,10.01,60000.0,8.8592,8.8681,8.8503,8.8681,60000.0
2013-05-14 10:45:00,10.01,10.02,10.0,10.0,194400.0,8.8681,8.8769,8.8592,8.8592,194400.0
2013-05-14 10:50:00,10.01,10.04,10.0,10.04,62400.0,8.8681,8.8946,8.8592,8.8946,62400.0
2013-05-14 10:55:00,10.04,10.04,10.04,10.04,16800.0,8.8946,8.8946,8.8946,8.8946,16800.0
2013-05-14 11:00:00,10.04,10.04,10.03,10.03,7200.0,8.8946,8.8946,8.8858,8.8858,7200.0
2013-05-14 11:05:00,10.03,10.04,10.03,10.03,3200.0,8.8858,8.8946,8.8858,8.8858,3200.0
2013-05-14 11:10:00,10.03,10.03,10.03,10.03,44000.0,8.8858,8.8858,8.8858,8.8858,44000.0
2013-05-14 11:15:00,10.03,10.03,10.01,10.02,224000.0,8.8858,8.8858,8.8681,8.8769,224000.0
2013-05-14 11:20:00,10.02,10.03,10.0,10.03,71200.0,8.8769,8.8858,8.8592,8.8858,71200.0
2013-05-14 11:25:00,10.03,10.03,10.02,10.03,182400.0,8.8858,8.8858,8.8769,8.8858,182400.0
2013-05-14 11:30:00,10.02,10.03,10.02,10.03,22400.0,8.8769,8.8858,8.8769,8.8858,22400.0
2013-05-14 11:35:00,10.03,10.03,10.02,10.03,35200.0,8.8858,8.8858,8.8769,8.8858,35200.0
2013-05-14 11:40:00,10.03,10.03,10.03,10.03,17600.0,8.8858,8.8858,8.8858,8.8858,17600.0
2013-05-14 11:45:00,10.03,10.04,10.03,10.03,33600.0,8.8858,8.8946,8.8858,8.8858,33600.0
2013-05-14 11:50:00,10.03,10.03,10.02,10.03,9600.0,8.8858,8.8858,8.8769,8.8858,9600.0
2013-05-14 11:55:00,10.03,10.03,10.03,10.03,7200.0,8.8858,8.8858,8.8858,8.8858,7200.0
2013-05-14 12:00:00,10.03,10.04,10.03,10.03,10400.0,8.8858,8.8946,8.8858,8.8858,10400.0
2013-05-14 12:05:00,10.03,10.04,10.03,10.04,43200.0,8.8858,8.8946,8.8858,8.8946,43200.0
2013-05-14 12:10:00,10.04,10.05,10.04,10.05,158400.0,8.8946,8.9035,8.8946,8.9035,158400.0
2013-05-14 12:15:00,10.04,10.06,10.04,10.06,88000.0,8.8946,8.9124,8.8946,8.9124,88000.0
2013-05-14 12:20:00,10.06,10.06,10.06,10.06,8800.0,8.9124,8.9124,8.9124,8.9124,8800.0
2013-05-14 12:25:00,10.05,10.06,10.05,10.06,23200.0,8.9035,8.9124,8.9035,8.9124,23200.0
2013-05-14 12:30:00,10.06,10.06,10.05,10.06,15200.0,8.9124,8.9124,8.9035,8.9124,15200.0
2013-05-14 12:35:00,10.06,10.07,10.06,10.07,21600.0,8.9124,8.9212,8.9124,8.9212,21600.0
2013-05-14 12:40:00,10.07,10.07,10.07,10.07,16000.0,8.9212,8.9212,8.9212,8.9212,16000.0
2013-05-14 12:45:00,10.07,10.07,10.07,10.07,5600.0,8.9212,8.9212,8.9212,8.9212,5600.0
2013-05-14 12:50:00,10.07,10.07,10.07,10.07,800.0,8.9212,8.9212,8.9212,8.9212,800.0
2013-05-14 12:55:00,10.07,10.07,10.07,10.07,12800.0,8.9212,8.9212,8.9212,8.9212,12800.0
2013-05-14 13:00:00,10.07,10.07,10.07,10.07,10400.0,8.9212,8.9212,8.9212,8.9212,10400.0
2013-05-14 13:05:00,10.07,10.07,10.07,10.07,4800.0,8.9212,8.9212,8.9212,8.9212,4800.0
2013-05-14 13:10:00,10.07,10.07,10.07,10.07,12800.0,8.9212,8.9212,8.9212,8.9212,12800.0
2013-05-14 13:15:00,10.07,10.08,10.07,10.08,10400.0,8.9212,8.9301,8.9212,8.9301,10400.0
2013-05-14 13:20:00,10.07,10.08,10.07,10.08,7200.0,8.9212,8.9301,8.9212,8.9301,7200.0
2013-05-14 13:25:00,10.08,10.08,10.08,10.08,20800.0,8.9301,8.9301,8.9301,8.9301,20800.0
2013-05-14 13:30:00,10.08,10.09,10.08,10.09,12000.0,8.9301,8.9389,8.9301,8.9389,12000.0
2013-05-14 13:35:00,10.09,10.09,10.08,10.09,31200.0,8.9389,8.9389,8.9301,8.9389,31200.0
2013-05-14 13:40:00,10.09,10.09,10.09,10.09,14400.0,8.9389,8.9389,8.9389,8.9389,14400.0
2013-05-14 13:45:00,10.09,10.1,10.09,10.09,36000.0,8.9389,8.9478,8.9389,8.9389,36000.0
2013-05-14 13:50:00,10.09,10.09,10.07,10.08,30400.0,8.9389,8.9389,8.9212,8.9301,30400.0
2013-05-14 13:55:00,10.07,10.08,10.07,10.07,10400.0,8.9212,8.9301,8.9212,8.9212,10400.0
2013-05-14 14:00:00,10.07,10.07,10.06,10.06,7200.0,8.9212,8.9212,8.9124,8.9124,7200.0
2013-05-14 14:05:00,10.07,10.08,10.06,10.07,15200.0,8.9212,8.9301,8.9124,8.9212,15200.0
2013-05-14 14:10:00,10.07,10.08,10.06,10.08,21600.0,8.9212,8.9301,8.9124,8.9301,21600.0
2013-05-14 14:15:00,10.08,10.08,10.06,10.07,8800.0,8.9301,8.9301,8.9124,8.9212,8800.0
2013-05-14 14:20:00,10.07,10.08,10.07,10.08,50400.0,8.9212,8.9301,8.9212,8.9301,50400.0
2013-05-14 14:25:00,10.08,10.08,10.08,10.08,11200.0,8.9301,8.9301,8.9301,8.9301,11200.0
2013-05-14 14:30:00,10.08,10.09,10.08,10.08,16000.0,8.9301,8.9389,8.9301,8.9301,16000.0
2013-05-14 14:35:00,10.08,10.1,10.08,10.1,36800.0,8.9301,8.9478,8.9301,8.9478,36800.0
2013-05-14 14:40:00,10.09,10.09,10.08,10.09,6400.0,8.9389,8.9389,8.9301,8.9389,6400.0
2013-05-14 14:45:00,10.09,10.09,10.08,10.08,14400.0,8.9389,8.9389,8.9301,8.9301,14400.0
2013-05-14 14:50:00,10.08,10.08,10.07,10.07,13600.0,8.9301,8.9301,8.9212,8.9212,13600.0
2013-05-14 14:55:00,10.07,10.08,10.07,10.07,16800.0,8.9212,8.9301,8.9212,8.9212,16800.0
2013-05-14 15:00:00,10.07,10.09,10.07,10.08,13600.0,8.9212,8.9389,8.9212,8.9301,13600.0
2013-05-14 15:05:00,10.08,10.09,10.08,10.08,9600.0,8.9301,8.9389,8.9301,8.9301,9600.0
2013-05-14 15:10:00,10.09,10.09,10.08,10.09,29600.0,8.9389,8.9389,8.9301,8.9389,29600.0
2013-05-14 15:15:00,10.09,10.09,10.08,10.08,12000.0,8.9389,8.9389,8.9301,8.9301,12000.0
2013-05-14 15:20:00,10.08,10.08,10.08,10.08,9600.0,8.9301,8.9301,8.9301,8.9301,9600.0
2013-05-14 15:25:00,10.08,10.09,10.07,10.08,62400.0,8.9301,8.9389,8.9212,8.9301,62400.0
2013-05-14 15:30:00,10.08,10.08,10.07,10.08,68000.0,8.9301,8.9301,8.9212,8.9301,68000.0
2013-05-14 15:35:00,10.09,10.1,10.09,10.09,33600.0,8.9389,8.9478,8.9389,8.9389,33600.0
2013-05-14 15:40:00,10.09,10.09,10.09,10.09,22400.0,8.9389,8.9389,8.9389,8.9389,22400.0
2013-05-14 15:45:00,10.1,10.1,10.09,10.1,36000.0,8.9478,8.9478,8.9389,8.9478,36000.0
2013-05-14 15:50:00,10.1,10.1,10.09,10.1,44000.0,8.9478,8.9478,8.9389,8.9478,44000.0
2013-05-14 15:55:00,10.1,10.1,10.09,10.1,111200.0,8.9478,8.9478,8.9389,8.9478,111200.0
2013-05-15 09:30:00,10.09,10.09,10.04,10.05,98400.0,8.9389,8.9389,8.8946,8.9035,98400.0
2013-05-15 09:35:00,10.05,10.07,10.04,10.04,12000.0,8.9035,8.9212,8.8946,8.8946,12000.0
2013-05-15 09:40:00,10.04,10.05,10.03,10.03,20800.0,8.8946,8.9035,8.8858,8.8858,20800.0
2013-05-15 09:45:00,10.03,10.08,10.03,10.08,10400.0,8.8858,8.9301,8.8858,8.9301,10400.0
2013-05-15 09:50:00,10.08,10.08,10.06,10.06,49600.0,8.9301,8.9301,8.9124,8.9124,49600.0
2013-05-15 09:55:00,10.06,10.06,10.05,10.05,18400.0,8.9124,8.9124,8.9035,8.9035,18400.0
2013-05-15 10:00:00,10.05,10.06,10.05,10.06,63200.0,8.9035,8.9124,8.9035,8.9124,63200.0
2013-05-15 10:05:00,10.06,10.06,10.06,10.06,22400.0,8.9124,8.9124,8.9124,8.9124,22400.0
2013-05-15 10:10:00,10.06,10.06,10.05,10.06,86400.0,8.9124,8.9124,8.9035,8.9124,86400.0
2013-05-15 10:15:00,10.06,10.08,10.06,10.07,41600.0,8.9124,8.9301,8.9124,8.9212,41600.0
2013-05-15 10:20:00,10.08,10.09,10.07,10.08,60800.0,8.9301,8.9389,8.9212,8.9301,60800.0
2013-05-15 10:25:00,10.08,10.08,10.06,10.06,87200.0,8.9301,8.9301,8.9124,8.9124,87200.0
2013-05-15 10:30:00,10.06,10.07,10.06,10.07,42400.0,8.9124,8.9212,8.9124,8.9212,42400.0
2013-05-15 10:35:00,10.07,10.07,10.06,10.07,30400.0,8.9212,8.9212,8.9124,8.9212,30400.0
2013-05-15 10:40:00,10.07,10.08,10.07,10.07,30400.0,8.9212,8.9301,8.9212,8.9212,30400.0
2013-05-15 10:45:00,10.07,10.07,10.06,10.06,27200.0,8.9212,8.9212,8.9124,8.9124,27200.0
2013-05-15 10:50:00,10.06,10.07,10.06,10.06,51200.0,8.9124,8.9212,8.9124,8.9124,51200.0
2013-05-15 10:55:00,10.06,10.09,10.06,10.09,92000.0,8.9124,8.9389,8.9124,8.9389,92000.0
2013-05-15 11:00:00,10.09,10.1,10.07,10.1,43200.0,8.9389,8.9478,8.9212,8.9478,43200.0
2013-05-15 11:05:00,10.1,10.11,10.1,10.1,76800.0,8.9478,8.9567,8.9478,8.9478,76800.0
2013-05-15 11:10:00,10.11,10.11,10.1,10.11,54400.0,8.9567,8.9567,8.9478,8.9567,54400.0
2013-05-15 11:15:00,10.11,10.11,10.1,10.1,58400.0,8.9567,8.9567,8.9478,8.9478,58400.0
2013-05-15 11:20:00,10.11,10.11,10.1,10.11,46400.0,8.9567,8.9567,8.9478,8.9567,46400.0
2013-05-15 11:25:00,10.11,10.12,10.1,10.1,24000.0,8.9567,8.9655,8.9478,8.9478,24000.0
2013-05-15 11:30:00,10.1,10.11,10.1,10.1,30400.0,8.9478,8.9567,8.9478,8.9478,30400.0
2013-05-15 11:35:00,10.1,10.12,10.1,10.1,41600.0,8.9478,8.9655,8.9478,8.9478,41600.0
2013-05-15 11:40:00,10.11,10.11,10.1,10.1,20800.0,8.9567,8.9567,8.9478,8.9478,20800.0
2013-05-15 11:45:00,10.1,10.1,10.1,10.1,40000.0,8.9478,8.9478,8.9478,8.9478,40000.0
2013-05-15 11:50:00,10.1,10.11,10.1,10.1,96800.0,8.9478,8.9567,8.9478,8.9478,96800.0
2013-05-15 11:55:00,10.1,10.11,10.1,10.11,73600.0,8.9478,8.9567,8.9478,8.9567,73600.0
2013-05-15 12:00:00,10.11,10.11,10.1,10.11,24000.0,8.9567,8.9567,8.9478,8.9567,24000.0
2013-05-15 12:05:00,10.11,10.12,10.11,10.12,128000.0,8.9567,8.9655,8.9567,8.9655,128000.0
2013-05-15 12:10:00,10.12,10.13,10.12,10.13,20000.0,8.9655,8.9744,8.9655,8.9744,20000.0
2013-05-15 12:15:00,10.14,10.14,10.13,10.14,27200.0,8.9832,8.9832,8.9744,8.9832,27200.0
2013-05-15 12:20:00,10.14,10.14,10.13,10.14,8800.0,8.9832,8.9832,8.9744,8.9832,8800.0
2013-05-15 12:25:00,10.14,10.15,10.14,10.14,14400.0,8.9832,8.9921,8.9832,8.9832,14400.0
2013-05-15 12:30:00,10.15,10.16,10.15,10.16,21600.0,8.9921,9.001,8.9921,9.001,21600.0
2013-05-15 12:35:00,10.16,10.16,10.15,10.15,22400.0,9.001,9.001,8.9921,8.9921,22400.0
2013-05-15 12:40:00,10.15,10.16,10.15,10.15,72000.0,8.9921,9.001,8.9921,8.9921,72000.0
2013-05-15 12:45:00,10.15,10.16,10.15,10.16,46400.0,8.9921,9.001,8.9921,9.001,46400.0
2013-05-15 12:50:00,10.15,10.15,10.15,10.15,3200.0,8.9921,8.9921,8.9921,8.9921,3200.0
2013-05-15 12:55:00,10.15,10.16,10.15,10.15,20800.0,8.9921,9.001,8.9921,8.9921,20800.0
2013-05-15 13:00:00,10.15,10.15,10.15,10.15,31200.0,8.9921,8.9921,8.9921,8.9921,31200.0
2013-05-15 13:05:00,10.15,10.16,10.15,10.15,12800.0,8.9921,9.001,8.9921,8.9921,12800.0
2013-05-15 13:10:00,10.15,10.16,10.15,10.15,18400.0,8.9921,9.001,8.9921,8.9921,18400.0
2013-05-15 13:15:00,10.15,10.15,10.15,10.15,7200.0,8.9921,8.9921,8.9921,8.9921,7200.0
2013-05-15 13:20:00,10.14,10.15,10.14,10.14,13600.0,8.9832,8.9921,8.9832,8.9832,13600.0
2013-05-15 13:25:00,10.14,10.14,10.13,10.13,23200.0,8.9832,8.9832,8.9744,8.9744,23200.0
2013-05-15 13:30:00,10.14,10.14,10.13,10.14,14400.0,8.9832,8.9832,8.9744,8.9832,14400.0
2013-05-15 13:35:00,10.14,10.14,10.14,10.14,16000.0,8.9832,8.9832,8.9832,8.9832,16000.0
2013-05-15 13:40:00,10.13,10.13,10.13,10.13,24000.0,8.9744,8.9744,8.9744,8.9744,24000.0
2013-05-15 13:45:00,10.13,10.13,10.13,10.13,36800.0,8.9744,8.9744,8.9744,8.9744,36800.0
2013-05-15 13:50:00,10.13,10.13,10.11,10.12,116000.0,8.9744,8.9744,8.9567,8.9655,116000.0
2013-05-15 13:55:00,10.12,10.13,10.11,10.11,12800.0,8.9655,8.9744,8.9567,8.9567,12800.0
2013-05-15 14:00:00,10.11,10.13,10.11,10.13,43200.0,8.9567,8.9744,8.9567,8.9744,43200.0
2013-05-15 14:05:00,10.13,10.13,10.13,10.13,32800.0,8.9744,8.9744,8.9744,8.9744,32800.0
2013-05-15 14:10:00,10.12,10.13,10.12,10.12,28800.0,8.9655,8.9744,8.9655,8.9655,28800.0
2013-05-15 14:15:00,10.12,10.12,10.12,10.12,30400.0,8.9655,8.9655,8.9655,8.9655,30400.0
2013-05-15 14:20:00,10.12,10.12,10.12,10.12,41600.0,8.9655,8.9655,8.9655,8.9655,41600.0
2013-05-15 14:25:00,10.12,10.13,10.12,10.13,30400.0,8.9655,8.9744,8.9655,8.9744,30400.0
2013-05-15 14:30:00,10.13,10.13,10.12,10.13,36800.0,8.9744,8.9744,8.9655,8.9744,36800.0
2013-05-15 14:35:00,10.13,10.13,10.13,10.13,32000.0,8.9744,8.9744,8.9744,8.9744,32000.0
2013-05-15 14:40:00,10.13,10.13,10.12,10.12,49600.0,8.9744,8.9744,8.9655,8.9655,49600.0
2013-05-15 14:45:00,10.12,10.13,10.11,10.13,33600.0,8.9655,8.9744,8.9567,8.9744,33600.0
2013-05-15 14:50:00,10.13,10.13,10.12,10.13,25600.0,8.9744,8.9744,8.9655,8.9744,25600.0
2013-05-15 14:55:00,10.13,10.13,10.12,10.13,44000.0,8.9744,8.9744,8.9655,8.9744,44000.0
2013-05-15 15:00:00,10.13,10.13,10.12,10.12,16800.0,8.9744,8.9744,8.9655,8.9655,16800.0
2013-05-15 15:05:00,10.12,10.13,10.12,10.13,28000.0,8.9655,8.9744,8.9655,8.9744,28000.0
2013-05-15 15:10:00,10.13,10.13,10.13,10.13,43200.0,8.9744,8.9744,8.9744,8.9744,43200.0
2013-05-15 15:15:00,10.13,10.13,10.12,10.12,20800.0,8.9744,8.9744,8.9655,8.9655,20800.0
2013-05-15 15:20:00,10.12,10.12,10.12,10.12,60000.0,8.9655,8.9655,8.9655,8.9655,60000.0
2013-05-15 15:25:00,10.13,10.13,10.13,10.13,22400.0,8.9744,8.9744,8.9744,8.9744,22400.0
2013-05-15 15:30:00,10.13,10.13,10.13,10.13,64000.0,8.9744,8.9744,8.9744,8.9744,64000.0
2013-05-15 15:35:00,10.13,10.15,10.13,10.15,33600.0,8.9744,8.9921,8.9744,8.9921,33600.0
2013-05-15 15:40:00,10.15,10.15,10.14,10.14,46400.0,8.9921,8.9921,8.9832,8.9832,46400.0
2013-05-15 15:45:00,10.15,10.17,10.15,10.15,109600.0,8.9921,9.0098,8.9921,8.9921,109600.0
2013-05-15 15:50:00,10.15,10.16,10.15,10.16,67200.0,8.9921,9.001,8.9921,9.001,67200.0
2013-05-15 15:55:00,10.16,10.17,10.16,10.17,203200.0,9.001,9.0098,9.001,9.0098,203200.0
2013-05-16 09:30:00,10.16,10.2,10.16,10.18,120000.0,9.001,9.0364,9.001,9.0187,120000.0
2013-05-16 09:35:00,10.18,10.18,10.16,10.17,34400.0,9.0187,9.0187,9.001,9.0098,34400.0
2013-05-16 09:40:00,10.17,10.17,10.15,10.16,45600.0,9.0098,9.0098,8.9921,9.001,45600.0
2013-05-16 09:45:00,10.15,10.17,10.15,10.16,26400.0,8.9921,9.0098,8.9921,9.001,26400.0
2013-05-16 09:50:00,10.16,10.17,10.15,10.17,23200.0,9.001,9.0098,8.9921,9.0098,23200.0
2013-05-16 09:55:00,10.16,10.18,10.16,10.18,44000.0,9.001,9.0187,9.001,9.0187,44000.0
2013-05-16 10:00:00,10.18,10.18,10.16,10.18,65600.0,9.0187,9.0187,9.001,9.0187,65600.0
2013-05-16 10:05:00,10.17,10.18,10.17,10.17,46400.0,9.0098,9.0187,9.0098,9.0098,46400.0
2013-05-16 10:10:00,10.17,10.19,10.17,10.19,24000.0,9.0098,9.0275,9.0098,9.0275,24000.0
2013-05-16 10:15:00,10.19,10.2,10.19,10.19,8000.0,9.0275,9.0364,9.0275,9.0275,8000.0
2013-05-16 10:20:00,10.19,10.2,10.19,10.19,44800.0,9.0275,9.0364,9.0275,9.0275,44800.0
2013-05-16 10:25:00,10.18,10.18,10.18,10.18,17600.0,9.0187,9.0187,9.0187,9.0187,17600.0
2013-05-16 10:30:00,10.18,10.18,10.17,10.18,22400.0,9.0187,9.0187,9.0098,9.0187,22400.0
2013-05-16 10:35:00,10.18,10.19,10.18,10.18,28000.0,9.0187,9.0275,9.0187,9.0187,28000.0
2013-05-16 10:40:00,10.18,10.19,10.18,10.18,20800.0,9.0187,9.0275,9.0187,9.0187,20800.0
2013-05-16 10:45:00,10.18,10.19,10.18,10.18,23200.0,9.0187,9.0275,9.0187,9.0187,23200.0
2013-05-16 10:50:00,10.18,10.19,10.18,10.19,40000.0,9.0187,9.0275,9.0187,9.0275,40000.0
2013-05-16 10:55:00,10.19,10.19,10.18,10.18,28000.0,9.0275,9.0275,9.0187,9.0187,28000.0
2013-05-16 11:00:00,10.18,10.19,10.18,10.19,37600.0,9.0187,9.0275,9.0187,9.0275,37600.0
2013-05-16 11:05:00,10.2,10.2,10.19,10.19,19200.0,9.0364,9.0364,9.0275,9.0275,19200.0
2013-05-16 11:10:00,10.19,10.2,10.18,10.19,61600.0,9.0275,9.0364,9.0187,9.0275,61600.0
2013-05-16 11:15:00,10.19,10.2,10.18,10.19,47200.0,9.0275,9.0364,9.0187,9.0275,47200.0
2013-05-16 11:20:00,10.19,10.19,10.18,10.19,31200.0,9.0275,9.0275,9.0187,9.0275,31200.0
2013-05-16 11:25:00,10.19,10.21,10.19,10.21,141600.0,9.0275,9.0452,9.0275,9.0452,141600.0
2013-05-16 11:30:00,10.21,10.22,10.21,10.22,55200.0,9.0452,9.0541,9.0452,9.0541,55200.0
2013-05-16 11:35:00,10.22,10.22,10.22,10.22,4000.0,9.0541,9.0541,9.0541,9.0541,4000.0
2013-05-16 11:40:00,10.23,10.23,10.22,10.22,12800.0,9.063,9.063,9.0541,9.0541,12800.0
2013-05-16 11:45:00,10.22,10.22,10.22,10.22,8000.0,9.0541,9.0541,9.0541,9.0541,8000.0
2013-05-16 11:50:00,10.22,10.22,10.22,10.22,4000.0,9.0541,9.0541,9.0541,9.0541,4000.0
2013-05-16 11:55:00,10.22,10.22,10.21,10.21,10400.0,9.0541,9.0541,9.0452,9.0452,10400.0
2013-05-16 12:00:00,10.21,10.21,10.21,10.21,18400.0,9.0452,9.0452,9.0452,9.0452,18400.0
2013-05-16 12:05:00,10.21,10.21,10.21,10.21,10400.0,9.0452,9.0452,9.0452,9.0452,10400.0
2013-05-16 12:10:00,10.21,10.22,10.21,10.21,423200.0,9.0452,9.0541,9.0452,9.0452,423200.0
2013-05-16 12:15:00,10.21,10.22,10.21,10.22,19200.0,9.0452,9.0541,9.0452,9.0541,19200.0
2013-05-16 12:20:00,10.22,10.22,10.22,10.22,388000.0,9.0541,9.0541,9.0541,9.0541,388000.0
2013-05-16 12:25:00,10.22,10.22,10.22,10.22,6400.0,9.0541,9.0541,9.0541,9.0541,6400.0
2013-05-16 12:30:00,10.22,10.22,10.21,10.21,12800.0,9.0541,9.0541,9.0452,9.0452,12800.0
2013-05-16 12:35:00,10.21,10.22,10.21,10.22,44800.0,9.0452,9.0541,9.0452,9.0541,44800.0
2013-05-16 12:40:00,10.21,10.22,10.21,10.22,14400.0,9.0452,9.0541,9.0452,9.0541,14400.0
2013-05-16 12:45:00,10.22,10.22,10.21,10.22,13600.0,9.0541,9.0541,9.0452,9.0541,13600.0
2013-05-16 12:50:00,10.21,10.22,10.21,10.21,19200.0,9.0452,9.0541,9.0452,9.0452,19200.0
2013-05-16 12:55:00,10.22,10.22,10.22,10.22,8000.0,9.0541,9.0541,9.0541,9.0541,8000.0
2013-05-16 13:00:00,10.22,10.22,10.21,10.22,11200.0,9.0541,9.0541,9.0452,9.0541,11200.0
2013-05-16 13:05:00,10.22,10.22,10.21,10.21,25600.0,9.0541,9.0541,9.0452,9.0452,25600.0
2013-05-16 13:10:00,10.21,10.21,10.21,10.21,7200.0,9.0452,9.0452,9.0452,9.0452,7200.0
2013-05-16 13:15:00,10.21,10.21,10.21,10.21,23200.0,9.0452,9.0452,9.0452,9.0452,23200.0
2013-05-16 13:20:00,10.21,10.21,10.21,10.21,13600.0,9.0452,9.0452,9.0452,9.0452,13600.0
2013-05-16 13:25:00,10.21,10.21,10.21,10.21,30400.0,9.0452,9.0452,9.0452,9.0452,30400.0
2013-05-16 13:30:00,10.22,10.22,10.21,10.22,12800.0,9.0541,9.0541,9.0452,9.0541,12800.0
2013-05-16 13:35:00,10.22,10.22,10.21,10.22,16800.0,9.0541,9.0541,9.0452,9.0541,16800.0
2013-05-16 13:40:00,10.22,10.22,10.21,10.21,28000.0,9.0541,9.0541,9.0452,9.0452,28000.0
2013-05-16 13:45:00,10.21,10.22,10.21,10.21,14400.0,9.0452,9.0541,9.0452,9.0452,14400.0
2013-05-16 13:50:00,10.21,10.21,10.2,10.21,19200.0,9.0452,9.0452,9.0364,9.0452,19200.0
2013-05-16 13:55:00,10.21,10.21,10.2,10.2,65600.0,9.0452,9.0452,9.0364,9.0364,65600.0
2013-05-16 14:00:00,10.21,10.21,10.21,10.21,22400.0,9.0452,9.0452,9.0452,9.0452,22400.0
2013-05-16 14:05:00,10.22,10.22,10.21,10.22,18400.0,9.0541,9.0541,9.0452,9.0541,18400.0
2013-05-16 14:10:00,10.22,10.22,10.22,10.22,14400.0,9.0541,9.0541,9.0541,9.0541,14400.0
2013-05-16 14:15:00,10.22,10.22,10.22,10.22,58400.0,9.0541,9.0541,9.0541,9.0541,58400.0
2013-05-16 14:20:00,10.22,10.22,10.22,10.22,32800.0,9.0541,9.0541,9.0541,9.0541,32800.0
2013-05-16 14:25:00,10.22,10.22,10.22,10.22,15200.0,9.0541,9.0541,9.0541,9.0541,15200.0
2013-05-16 14:30:00,10.22,10.22,10.22,10.22,16800.0,9.0541,9.0541,9.0541,9.0541,16800.0
2013-05-16 14:35:00,10.22,10.22,10.22,10.22,20000.0,9.0541,9.0541,9.0541,9.0541,20000.0
2013-05-16 14:40:00,10.22,10.22,10.21,10.21,65600.0,9.0541,9.0541,9.0452,9.0452,65600.0
2013-05-16 14:45:00,10.21,10.21,10.21,10.21,36000.0,9.0452,9.0452,9.0452,9.0452,36000.0
2013-05-16 14:50:00,10.21,10.21,10.19,10.19,15200.0,9.0452,9.0452,9.0275,9.0275,15200.0
2013-05-16 14:55:00,10.2,10.2,10.2,10.2,46400.0,9.0364,9.0364,9.0364,9.0364,46400.0
2013-05-16 15:00:00,10.2,10.21,10.2,10.2,46400.0,9.0364,9.0452,9.0364,9.0364,46400.0
2013-05-16 15:05:00,10.2,10.21,10.2,10.2,28800.0,9.0364,9.0452,9.0364,9.0364,28800.0
2013-05-16 15:10:00,10.2,10.21,10.2,10.2,34400.0,9.0364,9.0452,9.0364,9.0364,34400.0
2013-05-16 15:15:00,10.2,10.2,10.18,10.18,24000.0,9.0364,9.0364,9.0187,9.0187,24000.0
2013-05-16 15:20:00,10.19,10.19,10.18,10.18,40800.0,9.0275,9.0275,9.0187,9.0187,40800.0
2013-05-16 15:25:00,10.18,10.18,10.18,10.18,47200.0,9.0187,9.0187,9.0187,9.0187,47200.0
2013-05-16 15:30:00,10.18,10.18,10.18,10.18,56800.0,9.0187,9.0187,9.0187,9.0187,56800.0
2013-05-16 15:35:00,10.19,10.19,10.16,10.17,68000.0,9.0275,9.0275,9.001,9.0098,68000.0
2013-05-16 15:40:00,10.17,10.18,10.17,10.17,74400.0,9.0098,9.0187,9.0098,9.0098,74400.0
2013-05-16 15:45:00,10.17,10.17,10.16,10.17,144800.0,9.0098,9.0098,9.001,9.0098,144800.0
2013-05-16 15:50:00,10.16,10.17,10.16,10.16,103200.0,9.001,9.0098,9.001,9.001,103200.0
2013-05-16 15:55:00,10.17,10.19,10.16,10.18,137600.0,9.0098,9.0275,9.001,9.0187,137600.0
2013-05-17 09:30:00,10.22,10.22,10.22,10.22,402400.0,9.0541,9.0541,9.0541,9.0541,402400.0
2013-05-17 09:35:00,10.23,10.23,10.22,10.22,4000.0,9.063,9.063,9.0541,9.0541,4000.0
2013-05-17 09:40:00,10.21,10.22,10.21,10.21,12000.0,9.0452,9.0541,9.0452,9.0452,12000.0
2013-05-17 09:45:00,10.21,10.22,10.21,10.21,16800.0,9.0452,9.0541,9.0452,9.0452,16800.0
2013-05-17 09:50:00,10.21,10.24,10.21,10.24,28800.0,9.0452,9.0718,9.0452,9.0718,28800.0
2013-05-17 09:55:00,10.24,10.26,10.24,10.24,62400.0,9.0718,9.0895,9.0718,9.0718,62400.0
2013-05-17 10:00:00,10.24,10.26,10.24,10.25,56800.0,9.0718,9.0895,9.0718,9.0807,56800.0
2013-05-17 10:05:00,10.26,10.26,10.25,10.25,70400.0,9.0895,9.0895,9.0807,9.0807,70400.0
2013-05-17 10:10:00,10.26,10.27,10.26,10.26,88000.0,9.0895,9.0984,9.0895,9.0895,88000.0
2013-05-17 10:15:00,10.26,10.27,10.26,10.27,16800.0,9.0895,9.0984,9.0895,9.0984,16800.0
2013-05-17 10:20:00,10.27,10.27,10.27,10.27,16000.0,9.0984,9.0984,9.0984,9.0984,16000.0
2013-05-17 10:25:00,10.27,10.28,10.26,10.27,25600.0,9.0984,9.1073,9.0895,9.0984,25600.0
2013-05-17 10:30:00,10.27,10.27,10.26,10.27,135200.0,9.0984,9.0984,9.0895,9.0984,135200.0
2013-05-17 10:35:00,10.28,10.29,10.28,10.28,36000.0,9.1073,9.1161,9.1073,9.1073,36000.0
2013-05-17 10:40:00,10.28,10.29,10.28,10.29,41600.0,9.1073,9.1161,9.1073,9.1161,41600.0
2013-05-17 10:45:00,10.29,10.3,10.29,10.3,21600.0,9.1161,9.125,9.1161,9.125,21600.0
2013-05-17 10:50:00,10.3,10.3,10.3,10.3,44000.0,9.125,9.125,9.125,9.125,44000.0
2013-05-17 10:55:00,10.3,10.31,10.3,10.31,36800.0,9.125,9.1338,9.125,9.1338,36800.0
2013-05-17 11:00:00,10.31,10.31,10.3,10.3,45600.0,9.1338,9.1338,9.125,9.125,45600.0
2013-05-17 11:05:00,10.3,10.3,10.29,10.29,117600.0,9.125,9.125,9.1161,9.1161,117600.0
2013-05-17 11:10:00,10.29,10.3,10.28,10.3,80000.0,9.1161,9.125,9.1073,9.125,80000.0
2013-05-17 11:15:00,10.3,10.31,10.3,10.31,12800.0,9.125,9.1338,9.125,9.1338,12800.0
2013-05-17 11:20:00,10.31,10.32,10.31,10.32,13600.0,9.1338,9.1427,9.1338,9.1427,13600.0
2013-05-17 11:25:00,10.32,10.32,10.31,10.31,28000.0,9.1427,9.1427,9.1338,9.1338,28000.0
2013-05-17 11:30:00,10.31,10.31,10.3,10.3,53600.0,9.1338,9.1338,9.125,9.125,53600.0
2013-05-17 11:35:00,10.3,10.31,10.3,10.3,40800.0,9.125,9.1338,9.125,9.125,40800.0
2013-05-17 11:40:00,10.3,10.3,10.29,10.3,30400.0,9.125,9.125,9.1161,9.125,30400.0
2013-05-17 11:45:00,10.3,10.3,10.29,10.3,139200.0,9.125,9.125,9.1161,9.125,139200.0
2013-05-17 11:50:00,10.3,10.3,10.3,10.3,32000.0,9.125,9.125,9.125,9.125,32000.0
2013-05-17 11:55:00,10.3,10.31,10.3,10.31,49600.0,9.125,9.1338,9.125,9.1338,49600.0
2013-05-17 12:00:00,10.3,10.3,10.3,10.3,10400.0,9.125,9.125,9.125,9.125,10400.0
2013-05-17 12:05:00,10.3,10.3,10.3,10.3,24800.0,9.125,9.125,9.125,9.125,24800.0
2013-05-17 12:10:00,10.3,10.3,10.3,10.3,25600.0,9.125,9.125,9.125,9.125,25600.0
2013-05-17 12:15:00,10.3,10.31,10.29,10.31,137600.0,9.125,9.1338,9.1161,9.1338,137600.0
2013-05-17 12:20:00,10.31,10.31,10.3,10.31,8800.0,9.1338,9.1338,9.125,9.1338,8800.0
2013-05-17 12:25:00,10.31,10.31,10.3,10.31,16000.0,9.1338,9.1338,9.125,9.1338,16000.0
2013-05-17 12:30:00,10.31,10.31,10.31,10.31,11200.0,9.1338,9.1338,9.1338,9.1338,11200.0
2013-05-17 12:35:00,10.31,10.31,10.3,10.31,9600.0,9.1338,9.1338,9.125,9.1338,9600.0
2013-05-17 12:40:00,10.31,10.31,10.3,10.3,28000.0,9.1338,9.1338,9.125,9.125,28000.0
2013-05-17 12:45:00,10.3,10.3,10.3,10.3,52800.0,9.125,9.125,9.125,9.125,52800.0
2013-05-17 12:50:00,10.3,10.3,10.3,10.3,21600.0,9.125,9.125,9.125,9.125,21600.0
2013-05-17 12:55:00,10.3,10.31,10.3,10.31,8000.0,9.125,9.1338,9.125,9.1338,8000.0
2013-05-17 13:00:00,10.31,10.31,10.31,10.31,15200.0,9.1338,9.1338,9.1338,9.1338,15200.0
2013-05-17 13:05:00,10.31,10.31,10.3,10.3,26400.0,9.1338,9.1338,9.125,9.125,26400.0
2013-05-17 13:10:00,10.3,10.31,10.3,10.31,17600.0,9.125,9.1338,9.125,9.1338,17600.0
2013-05-17 13:15:00,10.31,10.31,10.31,10.31,8000.0,9.1338,9.1338,9.1338,9.1338,8000.0
2013-05-17 13:20:00,10.31,10.31,10.3,10.31,15200.0,9.1338,9.1338,9.125,9.1338,15200.0
2013-05-17 13:25:00,10.31,10.31,10.31,10.31,15200.0,9.1338,9.1338,9.1338,9.1338,15200.0
2013-05-17 13:30:00,10.31,10.31,10.31,10.31,24800.0,9.1338,9.1338,9.1338,9.1338,24800.0
2013-05-17 13:35:00,10.31,10.31,10.31,10.31,37600.0,9.1338,9.1338,9.1338,9.1338,37600.0
2013-05-17 13:40:00,10.31,10.31,10.31,10.31,36800.0,9.1338,9.1338,9.1338,9.1338,36800.0
2013-05-17 13:45:00,10.31,10.31,10.3,10.31,55200.0,9.1338,9.1338,9.125,9.1338,55200.0
2013-05-17 13:50:00,10.31,10.31,10.31,10.31,11200.0,9.1338,9.1338,9.1338,9.1338,11200.0
2013-05-17 13:55:00,10.31,10.31,10.31,10.31,22400.0,9.1338,9.1338,9.1338,9.1338,22400.0
2013-05-17 14:00:00,10.31,10.32,10.31,10.32,30400.0,9.1338,9.1427,9.1338,9.1427,30400.0
2013-05-17 14:05:00,10.32,10.32,10.31,10.31,10400.0,9.1427,9.1427,9.1338,9.1338,10400.0
2013-05-17 14:10:00,10.31,10.32,10.31,10.32,9600.0,9.1338,9.1427,9.1338,9.1427,9600.0
2013-05-17 14:15:00,10.32,10.33,10.32,10.33,27200.0,9.1427,9.1516,9.1427,9.1516,27200.0
2013-05-17 14:20:00,10.33,10.33,10.31,10.32,15200.0,9.1516,9.1516,9.1338,9.1427,15200.0
2013-05-17 14:25:00,10.32,10.33,10.32,10.32,11200.0,9.1427,9.1516,9.1427,9.1427,11200.0
2013-05-17 14:30:00,10.33,10.34,10.33,10.34,84000.0,9.1516,9.1604,9.1516,9.1604,84000.0
2013-05-17 14:35:00,10.34,10.35,10.34,10.35,57600.0,9.1604,9.1693,9.1604,9.1693,57600.0
2013-05-17 14:40:00,10.34,10.35,10.34,10.35,24000.0,9.1604,9.1693,9.1604,9.1693,24000.0
2013-05-17 14:45:00,10.35,10.36,10.35,10.36,58400.0,9.1693,9.1781,9.1693,9.1781,58400.0
2013-05-17 14:50:00,10.36,10.37,10.36,10.36,51200.0,9.1781,9.187,9.1781,9.1781,51200.0
2013-05-17 14:55:00,10.36,10.37,10.36,10.37,26400.0,9.1781,9.187,9.1781,9.187,26400.0
2013-05-17 15:00:00,10.37,10.38,10.37,10.38,53600.0,9.187,9.1959,9.187,9.1959,53600.0
2013-05-17 15:05:00,10.37,10.38,10.37,10.38,72000.0,9.187,9.1959,9.187,9.1959,72000.0
2013-05-17 15:10:00,10.38,10.39,10.38,10.39,76800.0,9.1959,9.2047,9.1959,9.2047,76800.0
2013-05-17 15:15:00,10.39,10.4,10.39,10.4,197600.0,9.2047,9.2136,9.2047,9.2136,197600.0
2013-05-17 15:20:00,10.4,10.41,10.4,10.41,124000.0,9.2136,9.2224,9.2136,9.2224,124000.0
2013-05-17 15:25:00,10.42,10.42,10.41,10.41,52800.0,9.2313,9.2313,9.2224,9.2224,52800.0
2013-05-17 15:30:00,10.41,10.41,10.4,10.41,54400.0,9.2224,9.2224,9.2136,9.2224,54400.0
2013-05-17 15:35:00,10.4,10.41,10.4,10.4,55200.0,9.2136,9.2224,9.2136,9.2136,55200.0
2013-05-17 15:40:00,10.4,10.4,10.39,10.39,86400.0,9.2136,9.2136,9.2047,9.2047,86400.0
2013-05-17 15:45:00,10.39,10.41,10.39,10.4,101600.0,9.2047,9.2224,9.2047,9.2136,101600.0
2013-05-17 15:50:00,10.4,10.41,10.4,10.41,125600.0,9.2136,9.2224,9.2136,9.2224,125600.0
2013-05-17 15:55:00,10.41,10.42,10.4,10.41,215200.0,9.2224,9.2313,9.2136,9.2224,215200.0
2013-05-20 09:30:00,10.38,10.38,10.36,10.36,108000.0,9.1959,9.1959,9.1781,9.1781,108000.0
2013-05-20 09:35:00,10.36,10.4,10.36,10.4,34400.0,9.1781,9.2136,9.1781,9.2136,34400.0
2013-05-20 09:40:00,10.4,10.4,10.39,10.4,28800.0,9.2136,9.2136,9.2047,9.2136,28800.0
2013-05-20 09:45:00,10.38,10.39,10.35,10.35,18400.0,9.1959,9.2047,9.1693,9.1693,18400.0
2013-05-20 09:50:00,10.35,10.37,10.35,10.36,100000.0,9.1693,9.187,9.1693,9.1781,100000.0
2013-05-20 09:55:00,10.36,10.36,10.35,10.36,16800.0,9.1781,9.1781,9.1693,9.1781,16800.0
2013-05-20 10:00:00,10.36,10.36,10.34,10.34,55200.0,9.1781,9.1781,9.1604,9.1604,55200.0
2013-05-20 10:05:00,10.35,10.36,10.34,10.35,53600.0,9.1693,9.1781,9.1604,9.1693,53600.0
2013-05-20 10:10:00,10.35,10.35,10.34,10.35,43200.0,9.1693,9.1693,9.1604,9.1693,43200.0
2013-05-20 10:15:00,10.35,10.37,10.35,10.37,42400.0,9.1693,9.187,9.1693,9.187,42400.0
2013-05-20 10:20:00,10.36,10.37,10.35,10.36,30400.0,9.1781,9.187,9.1693,9.1781,30400.0
2013-05-20 10:25:00,10.37,10.37,10.36,10.37,48800.0,9.187,9.187,9.1781,9.187,48800.0
2013-05-20 10:30:00,10.37,10.37,10.36,10.37,59200.0,9.187,9.187,9.1781,9.187,59200.0
2013-05-20 10:35:00,10.37,10.37,10.36,10.36,25600.0,9.187,9.187,9.1781,9.1781,25600.0
2013-05-20 10:40:00,10.36,10.36,10.35,10.36,34400.0,9.1781,9.1781,9.1693,9.1781,34400.0
2013-05-20 10:45:00,10.36,10.36,10.36,10.36,18400.0,9.1781,9.1781,9.1781,9.1781,18400.0
2013-05-20 10:50:00,10.36,10.36,10.35,10.36,38400.0,9.1781,9.1781,9.1693,9.1781,38400.0
2013-05-20 10:55:00,10.35,10.36,10.35,10.36,40800.0,9.1693,9.1781,9.1693,9.1781,40800.0
2013-05-20 11:00:00,10.36,10.38,10.36,10.37,57600.0,9.1781,9.1959,9.1781,9.187,57600.0
2013-05-20 11:05:00,10.37,10.38,10.36,10.36,119200.0,9.187,9.1959,9.1781,9.1781,119200.0
2013-05-20 11:10:00,10.36,10.36,10.36,10.36,7200.0,9.1781,9.1781,9.1781,9.1781,7200.0
2013-05-20 11:15:00,10.36,10.37,10.36,10.36,2698400.0,9.1781,9.187,9.1781,9.1781,2698400.0
2013-05-20 11:20:00,10.36,10.36,10.34,10.34,126400.0,9.1781,9.1781,9.1604,9.1604,126400.0
2013-05-20 11:25:00,10.35,10.35,10.33,10.33,37600.0,9.1693,9.1693,9.1516,9.1516,37600.0
2013-05-20 11:30:00,10.33,10.33,10.33,10.33,2400.0,9.1516,9.1516,9.1516,9.1516,2400.0
2013-05-20 11:35:00,10.33,10.33,10.32,10.32,31200.0,9.1516,9.1516,9.1427,9.1427,31200.0
2013-05-20 11:40:00,10.33,10.33,10.32,10.32,23200.0,9.1516,9.1516,9.1427,9.1427,23200.0
2013-05-20 11:45:00,10.32,10.32,10.31,10.31,55200.0,9.1427,9.1427,9.1338,9.1338,55200.0
2013-05-20 11:50:00,10.31,10.32,10.31,10.32,30400.0,9.1338,9.1427,9.1338,9.1427,30400.0
2013-05-20 11:55:00,10.32,10.32,10.31,10.31,56000.0,9.1427,9.1427,9.1338,9.1338,56000.0
2013-05-20 12:00:00,10.31,10.31,10.31,10.31,16800.0,9.1338,9.1338,9.1338,9.1338,16800.0
2013-05-20 12:05:00,10.3,10.31,10.29,10.29,49600.0,9.125,9.1338,9.1161,9.1161,49600.0
2013-05-20 12:10:00,10.29,10.3,10.29,10.29,40800.0,9.1161,9.125,9.1161,9.1161,40800.0
2013-05-20 12:15:00,10.29,10.29,10.29,10.29,11200.0,9.1161,9.1161,9.1161,9.1161,11200.0
2013-05-20 12:20:00,10.29,10.29,10.29,10.29,30400.0,9.1161,9.1161,9.1161,9.1161,30400.0
2013-05-20 12:25:00,10.29,10.29,10.29,10.29,11200.0,9.1161,9.1161,9.1161,9.1161,11200.0
2013-05-20 12:30:00,10.29,10.3,10.29,10.29,58400.0,9.1161,9.125,9.1161,9.1161,58400.0
2013-05-20 12:35:00,10.29,10.3,10.28,10.28,15200.0,9.1161,9.125,9.1073,9.1073,15200.0
2013-05-20 12:40:00,10.28,10.28,10.28,10.28,16000.0,9.1073,9.1073,9.1073,9.1073,16000.0
2013-05-20 12:45:00,10.28,10.28,10.27,10.27,77600.0,9.1073,9.1073,9.0984,9.0984,77600.0
2013-05-20 12:50:00,10.27,10.27,10.27,10.27,34400.0,9.0984,9.0984,9.0984,9.0984,34400.0
2013-05-20 12:55:00,10.27,10.28,10.27,10.28,16800.0,9.0984,9.1073,9.0984,9.1073,16800.0
2013-05-20 13:00:00,10.28,10.28,10.28,10.28,29600.0,9.1073,9.1073,9.1073,9.1073,29600.0
2013-05-20 13:05:00,10.28,10.28,10.28,10.28,16000.0,9.1073,9.1073,9.1073,9.1073,16000.0
2013-05-20 13:10:00,10.28,10.28,10.28,10.28,34400.0,9.1073,9.1073,9.1073,9.1073,34400.0
2013-05-20 13:15:00,10.28,10.28,10.25,10.25,39200.0,9.1073,9.1073,9.0807,9.0807,39200.0
2013-05-20 13:20:00,10.24,10.25,10.24,10.25,111200.0,9.0718,9.0807,9.0718,9.0807,111200.0
2013-05-20 13:25:00,10.25,10.25,10.24,10.24,25600.0,9.0807,9.0807,9.0718,9.0718,25600.0
2013-05-20 13:30:00,10.24,10.25,10.24,10.24,23200.0,9.0718,9.0807,9.0718,9.0718,23200.0
2013-05-20 13:35:00,10.24,10.25,10.24,10.24,48800.0,9.0718,9.0807,9.0718,9.0718,48800.0
2013-05-20 13:40:00,10.23,10.23,10.22,10.22,58400.0,9.063,9.063,9.0541,9.0541,58400.0
2013-05-20 13:45:00,10.22,10.23,10.22,10.23,68000.0,9.0541,9.063,9.0541,9.063,68000.0
2013-05-20 13:50:00,10.22,10.24,10.22,10.24,57600.0,9.0541,9.0718,9.0541,9.0718,57600.0
2013-05-20 13:55:00,10.24,10.26,10.24,10.26,60000.0,9.0718,9.0895,9.0718,9.0895,60000.0
2013-05-20 14:00:00,10.26,10.26,10.24,10.24,66400.0,9.0895,9.0895,9.0718,9.0718,66400.0
2013-05-20 14:05:00,10.24,10.25,10.24,10.25,43200.0,9.0718,9.0807,9.0718,9.0807,43200.0
2013-05-20 14:10:00,10.25,10.25,10.24,10.24,28800.0,9.0807,9.0807,9.0718,9.0718,28800.0
2013-05-20 14:15:00,10.24,10.24,10.23,10.23,40800.0,9.0718,9.0718,9.063,9.063,40800.0
2013-05-20 14:20:00,10.23,10.25,10.23,10.25,59200.0,9.063,9.0807,9.063,9.0807,59200.0
2013-05-20 14:25:00,10.24,10.25,10.24,10.24,60000.0,9.0718,9.0807,9.0718,9.0718,60000.0
2013-05-20 14:30:00,10.25,10.26,10.24,10.26,124800.0,9.0807,9.0895,9.0718,9.0895,124800.0
2013-05-20 14:35:00,10.26,10.27,10.25,10.26,51200.0,9.0895,9.0984,9.0807,9.0895,51200.0
2013-05-20 14:40:00,10.26,10.26,10.24,10.24,34400.0,9.0895,9.0895,9.0718,9.0718,34400.0
2013-05-20 14:45:00,10.24,10.24,10.23,10.23,44800.0,9.0718,9.0718,9.063,9.063,44800.0
2013-05-20 14:50:00,10.23,10.25,10.23,10.24,66400.0,9.063,9.0807,9.063,9.0718,66400.0
2013-05-20 14:55:00,10.24,10.25,10.24,10.24,46400.0,9.0718,9.0807,9.0718,9.0718,46400.0
2013-05-20 15:00:00,10.24,10.24,10.24,10.24,74400.0,9.0718,9.0718,9.0718,9.0718,74400.0
2013-05-20 15:05:00,10.24,10.25,10.24,10.24,60000.0,9.0718,9.0807,9.0718,9.0718,60000.0
2013-05-20 15:10:00,10.24,10.26,10.24,10.25,94400.0,9.0718,9.0895,9.0718,9.0807,94400.0
2013-05-20 15:15:00,10.26,10.27,10.25,10.26,80000.0,9.0895,9.0984,9.0807,9.0895,80000.0
2013-05-20 15:20:00,10.26,10.26,10.25,10.25,33600.0,9.0895,9.0895,9.0807,9.0807,33600.0
2013-05-20 15:25:00,10.25,10.26,10.24,10.25,56000.0,9.0807,9.0895,9.0718,9.0807,56000.0
2013-05-20 15:30:00,10.25,10.26,10.25,10.25,52800.0,9.0807,9.0895,9.0807,9.0807,52800.0
2013-05-20 15:35:00,10.25,10.26,10.24,10.25,113600.0,9.0807,9.0895,9.0718,9.0807,113600.0
2013-05-20 15:40:00,10.25,10.26,10.25,10.25,124800.0,9.0807,9.0895,9.0807,9.0807,124800.0
2013-05-20 15:45:00,10.25,10.25,10.24,10.25,88000.0,9.0807,9.0807,9.0718,9.0807,88000.0
2013-05-20 15:50:00,10.24,10.25,10.24,10.24,111200.0,9.0718,9.0807,9.0718,9.0718,111200.0
2013-05-20 15:55:00,10.24,10.24,10.24,10.24,181600.0,9.0718,9.0718,9.0718,9.0718,181600.0
2013-05-21 09:30:00,10.24,10.26,10.2,10.24,89600.0,9.0718,9.0895,9.0364,9.0718,89600.0
2013-05-21 09:35:00,10.23,10.25,10.19,10.21,75200.0,9.063,9.0807,9.0275,9.0452,75200.0
2013-05-21 09:40:00,10.19,10.22,10.19,10.21,18400.0,9.0275,9.0541,9.0275,9.0452,18400.0
2013-05-21 09:45:00,10.22,10.23,10.19,10.22,36000.0,9.0541,9.063,9.0275,9.0541,36000.0
2013-05-21 09:50:00,10.22,10.22,10.21,10.22,24000.0,9.0541,9.0541,9.0452,9.0541,24000.0
2013-05-21 09:55:00,10.22,10.22,10.2,10.2,45600.0,9.0541,9.0541,9.0364,9.0364,45600.0
2013-05-21 10:00:00,10.2,10.21,10.2,10.2,49600.0,9.0364,9.0452,9.0364,9.0364,49600.0
2013-05-21 10:05:00,10.2,10.21,10.18,10.18,118400.0,9.0364,9.0452,9.0187,9.0187,118400.0
2013-05-21 10:10:00,10.18,10.18,10.15,10.15,143200.0,9.0187,9.0187,8.9921,8.9921,143200.0
2013-05-21 10:15:00,10.15,10.15,10.14,10.14,156800.0,8.9921,8.9921,8.9832,8.9832,156800.0
2013-05-21 10:20:00,10.14,10.14,10.12,10.12,45600.0,8.9832,8.9832,8.9655,8.9655,45600.0
2013-05-21 10:25:00,10.12,10.13,10.12,10.12,136000.0,8.9655,8.9744,8.9655,8.9655,136000.0
2013-05-21 10:30:00,10.12,10.12,10.1,10.1,100000.0,8.9655,8.9655,8.9478,8.9478,100000.0
2013-05-21 10:35:00,10.11,10.12,10.09,10.12,71200.0,8.9567,8.9655,8.9389,8.9655,71200.0
2013-05-21 10:40:00,10.12,10.13,10.12,10.12,72800.0,8.9655,8.9744,8.9655,8.9655,72800.0
2013-05-21 10:45:00,10.12,10.15,10.12,10.15,41600.0,8.9655,8.9921,8.9655,8.9921,41600.0
2013-05-21 10:50:00,10.15,10.15,10.15,10.15,19200.0,8.9921,8.9921,8.9921,8.9921,19200.0
2013-05-21 10:55:00,10.14,10.15,10.14,10.14,28000.0,8.9832,8.9921,8.9832,8.9832,28000.0
2013-05-21 11:00:00,10.15,10.16,10.15,10.16,12800.0,8.9921,9.001,8.9921,9.001,12800.0
2013-05-21 11:05:00,10.16,10.16,10.15,10.15,69600.0,9.001,9.001,8.9921,8.9921,69600.0
2013-05-21 11:10:00,10.16,10.16,10.15,10.15,53600.0,9.001,9.001,8.9921,8.9921,53600.0
2013-05-21 11:15:00,10.15,10.16,10.15,10.16,60000.0,8.9921,9.001,8.9921,9.001,60000.0
2013-05-21 11:20:00,10.16,10.16,10.15,10.15,24800.0,9.001,9.001,8.9921,8.9921,24800.0
2013-05-21 11:25:00,10.15,10.15,10.15,10.15,14400.0,8.9921,8.9921,8.9921,8.9921,14400.0
2013-05-21 11:30:00,10.16,10.17,10.15,10.16,73600.0,9.001,9.0098,8.9921,9.001,73600.0
2013-05-21 11:35:00,10.16,10.16,10.15,10.15,55200.0,9.001,9.001,8.9921,8.9921,55200.0
2013-05-21 11:40:00,10.15,10.15,10.14,10.14,24800.0,8.9921,8.9921,8.9832,8.9832,24800.0
2013-05-21 11:45:00,10.14,10.15,10.14,10.15,13600.0,8.9832,8.9921,8.9832,8.9921,13600.0
2013-05-21 11:50:00,10.15,10.15,10.15,10.15,16800.0,8.9921,8.9921,8.9921,8.9921,16800.0
2013-05-21 11:55:00,10.15,10.15,10.14,10.14,24800.0,8.9921,8.9921,8.9832,8.9832,24800.0
2013-05-21 12:00:00,10.15,10.15,10.15,10.15,40000.0,8.9921,8.9921,8.9921,8.9921,40000.0
2013-05-21 12:05:00,10.15,10.15,10.14,10.14,21600.0,8.9921,8.9921,8.9832,8.9832,21600.0
2013-05-21 12:10:00,10.14,10.14,10.13,10.13,130400.0,8.9832,8.9832,8.9744,8.9744,130400.0
2013-05-21 12:15:00,10.14,10.14,10.13,10.13,30400.0,8.9832,8.9832,8.9744,8.9744,30400.0
2013-05-21 12:20:00,10.14,10.14,10.12,10.13,80800.0,8.9832,8.9832,8.9655,8.9744,80800.0
2013-05-21 12:25:00,10.13,10.13,10.12,10.13,48800.0,8.9744,8.9744,8.9655,8.9744,48800.0
2013-05-21 12:30:00,10.13,10.13,10.12,10.12,44000.0,8.9744,8.9744,8.9655,8.9655,44000.0
2013-05-21 12:35:00,10.13,10.13,10.12,10.13,28000.0,8.9744,8.9744,8.9655,8.9744,28000.0
2013-05-21 12:40:00,10.12,10.13,10.12,10.13,29600.0,8.9655,8.9744,8.9655,8.9744,29600.0
2013-05-21 12:45:00,10.13,10.15,10.13,10.14,57600.0,8.9744,8.9921,8.9744,8.9832,57600.0
2013-05-21 12:50:00,10.14,10.15,10.13,10.13,83200.0,8.9832,8.9921,8.9744,8.9744,83200.0
2013-05-21 12:55:00,10.13,10.14,10.13,10.14,42400.0,8.9744,8.9832,8.9744,8.9832,42400.0
2013-05-21 13:00:00,10.15,10.15,10.14,10.14,80800.0,8.9921,8.9921,8.9832,8.9832,80800.0
2013-05-21 13:05:00,10.15,10.17,10.15,10.17,40800.0,8.9921,9.0098,8.9921,9.0098,40800.0
2013-05-21 13:10:00,10.17,10.17,10.16,10.17,25600.0,9.0098,9.0098,9.001,9.0098,25600.0
2013-05-21 13:15:00,10.17,10.19,10.17,10.19,10400.0,9.0098,9.0275,9.0098,9.0275,10400.0
2013-05-21 13:20:00,10.18,10.19,10.17,10.17,140000.0,9.0187,9.0275,9.0098,9.0098,140000.0
2013-05-21 13:25:00,10.17,10.18,10.17,10.18,205600.0,9.0098,9.0187,9.0098,9.0187,205600.0
2013-05-21 13:30:00,10.18,10.18,10.18,10.18,16800.0,9.0187,9.0187,9.0187,9.0187,16800.0
2013-05-21 13:35:00,10.18,10.19,10.17,10.18,30400.0,9.0187,9.0275,9.0098,9.0187,30400.0
2013-05-21 13:40:00,10.18,10.18,10.18,10.18,18400.0,9.0187,9.0187,9.0187,9.0187,18400.0
2013-05-21 13:45:00,10.17,10.18,10.17,10.18,14400.0,9.0098,9.0187,9.0098,9.0187,14400.0
2013-05-21 13:50:00,10.18,10.19,10.17,10.18,117600.0,9.0187,9.0275,9.0098,9.0187,117600.0
2013-05-21 13:55:00,10.18,10.18,10.17,10.17,23200.0,9.0187,9.0187,9.0098,9.0098,23200.0
2013-05-21 14:00:00,10.17,10.18,10.17,10.18,14400.0,9.0098,9.0187,9.0098,9.0187,14400.0
2013-05-21 14:05:00,10.18,10.18,10.17,10.18,22400.0,9.0187,9.0187,9.0098,9.0187,22400.0
2013-05-21 14:10:00,10.18,10.18,10.18,10.18,19200.0,9.0187,9.0187,9.0187,9.0187,19200.0
2013-05-21 14:15:00,10.18,10.18,10.17,10.17,82400.0,9.0187,9.0187,9.0098,9.0098,82400.0
2013-05-21 14:20:00,10.18,10.18,10.17,10.17,44800.0,9.0187,9.0187,9.0098,9.0098,44800.0
2013-05-21 14:25:00,10.18,10.18,10.16,10.16,39200.0,9.0187,9.0187,9.001,9.001,39200.0
2013-05-21 14:30:00,10.16,10.16,10.15,10.16,44800.0,9.001,9.001,8.9921,9.001,44800.0
2013-05-21 14:35:00,10.16,10.16,10.16,10.16,59200.0,9.001,9.001,9.001,9.001,59200.0
2013-05-21 14:40:00,10.16,10.16,10.15,10.15,55200.0,9.001,9.001,8.9921,8.9921,55200.0
2013-05-21 14:45:00,10.15,10.15,10.14,10.14,38400.0,8.9921,8.9921,8.9832,8.9832,38400.0
2013-05-21 14:50:00,10.15,10.15,10.14,10.15,24000.0,8.9921,8.9921,8.9832,8.9921,24000.0
2013-05-21 14:55:00,10.15,10.15,10.14,10.14,17600.0,8.9921,8.9921,8.9832,8.9832,17600.0
2013-05-21 15:00:00,10.15,10.15,10.14,10.14,26400.0,8.9921,8.9921,8.9832,8.9832,26400.0
2013-05-21 15:05:00,10.14,10.15,10.13,10.14,40000.0,8.9832,8.9921,8.9744,8.9832,40000.0
2013-05-21 15:10:00,10.15,10.15,10.14,10.15,76000.0,8.9921,8.9921,8.9832,8.9921,76000.0
2013-05-21 15:15:00,10.15,10.15,10.13,10.14,129600.0,8.9921,8.9921,8.9744,8.9832,129600.0
2013-05-21 15:20:00,10.14,10.15,10.14,10.14,50400.0,8.9832,8.9921,8.9832,8.9832,50400.0
2013-05-21 15:25:00,10.14,10.14,10.13,10.14,49600.0,8.9832,8.9832,8.9744,8.9832,49600.0
2013-05-21 15:30:00,10.13,10.14,10.13,10.14,76800.0,8.9744,8.9832,8.9744,8.9832,76800.0
2013-05-21 15:35:00,10.14,10.14,10.14,10.14,48000.0,8.9832,8.9832,8.9832,8.9832,48000.0
2013-05-21 15:40:00,10.14,10.15,10.14,10.14,92800.0,8.9832,8.9921,8.9832,8.9832,92800.0
2013-05-21 15:45:00,10.14,10.14,10.13,10.14,174400.0,8.9832,8.9832,8.9744,8.9832,174400.0
2013-05-21 15:50:00,10.14,10.14,10.13,10.13,271200.0,8.9832,8.9832,8.9744,8.9744,271200.0
2013-05-21 15:55:00,10.13,10.13,10.12,10.12,300000.0,8.9744,8.9744,8.9655,8.9655,300000.0
2013-05-22 09:30:00,10.0,10.09,9.94,9.96,400000.0,8.8592,8.9389,8.8061,8.8238,400000.0
2013-05-22 09:35:00,9.97,9.99,9.96,9.98,168000.0,8.8326,8.8503,8.8238,8.8415,168000.0
2013-05-22 09:40:00,9.98,9.98,9.94,9.96,146400.0,8.8415,8.8415,8.8061,8.8238,146400.0
2013-05-22 09:45:00,9.95,9.98,9.95,9.97,187200.0,8.8149,8.8415,8.8149,8.8326,187200.0
2013-05-22 09:50:00,9.97,9.98,9.96,9.98,128800.0,8.8326,8.8415,8.8238,8.8415,128800.0
2013-05-22 09:55:00,9.98,9.98,9.95,9.95,105600.0,8.8415,8.8415,8.8149,8.8149,105600.0
2013-05-22 10:00:00,9.95,9.98,9.93,9.98,168800.0,8.8149,8.8415,8.7972,8.8415,168800.0
2013-05-22 10:05:00,9.98,9.98,9.97,9.97,87200.0,8.8415,8.8415,8.8326,8.8326,87200.0
2013-05-22 10:10:00,9.98,9.99,9.98,9.99,137600.0,8.8415,8.8503,8.8415,8.8503,137600.0
2013-05-22 10:15:00,9.99,9.99,9.98,9.98,51200.0,8.8503,8.8503,8.8415,8.8415,51200.0
2013-05-22 10:20:00,9.99,9.99,9.98,9.98,67200.0,8.8503,8.8503,8.8415,8.8415,67200.0
2013-05-22 10:25:00,9.98,9.99,9.98,9.98,171200.0,8.8415,8.8503,8.8415,8.8415,171200.0
2013-05-22 10:30:00,9.98,9.99,9.95,9.95,176800.0,8.8415,8.8503,8.8149,8.8149,176800.0
2013-05-22 10:35:00,9.95,9.95,9.91,9.93,147200.0,8.8149,8.8149,8.7795,8.7972,147200.0
2013-05-22 10:40:00,9.93,9.95,9.92,9.93,100000.0,8.7972,8.8149,8.7883,8.7972,100000.0
2013-05-22 10:45:00,9.93,9.93,9.91,9.92,44800.0,8.7972,8.7972,8.7795,8.7883,44800.0
2013-05-22 10:50:00,9.93,9.95,9.92,9.95,153600.0,8.7972,8.8149,8.7883,8.8149,153600.0
2013-05-22 10:55:00,9.95,9.97,9.92,9.95,82400.0,8.8149,8.8326,8.7883,8.8149,82400.0
2013-05-22 11:00:00,9.95,9.96,9.94,9.96,70400.0,8.8149,8.8238,8.8061,8.8238,70400.0
2013-05-22 11:05:00,9.96,9.96,9.94,9.96,77600.0,8.8238,8.8238,8.8061,8.8238,77600.0
2013-05-22 11:10:00,9.96,9.97,9.95,9.97,66400.0,8.8238,8.8326,8.8149,8.8326,66400.0
2013-05-22 11:15:00,9.97,9.97,9.93,9.94,122400.0,8.8326,8.8326,8.7972,8.8061,122400.0
2013-05-22 11:20:00,9.94,9.95,9.93,9.93,56000.0,8.8061,8.8149,8.7972,8.7972,56000.0
2013-05-22 11:25:00,9.93,9.96,9.93,9.96,47200.0,8.7972,8.8238,8.7972,8.8238,47200.0
2013-05-22 11:30:00,9.96,9.97,9.95,9.95,46400.0,8.8238,8.8326,8.8149,8.8149,46400.0
2013-05-22 11:35:00,9.95,9.96,9.94,9.94,74400.0,8.8149,8.8238,8.8061,8.8061,74400.0
2013-05-22 11:40:00,9.94,9.96,9.94,9.96,31200.0,8.8061,8.8238,8.8061,8.8238,31200.0
2013-05-22 11:45:00,9.95,9.97,9.95,9.95,80000.0,8.8149,8.8326,8.8149,8.8149,80000.0
2013-05-22 11:50:00,9.96,9.96,9.95,9.95,43200.0,8.8238,8.8238,8.8149,8.8149,43200.0
2013-05-22 11:55:00,9.95,9.95,9.94,9.95,24800.0,8.8149,8.8149,8.8061,8.8149,24800.0
2013-05-22 12:00:00,9.95,9.95,9.95,9.95,28000.0,8.8149,8.8149,8.8149,8.8149,28000.0
2013-05-22 12:05:00,9.95,9.95,9.94,9.94,103200.0,8.8149,8.8149,8.8061,8.8061,103200.0
2013-05-22 12:10:00,9.94,9.95,9.92,9.95,56800.0,8.8061,8.8149,8.7883,8.8149,56800.0
2013-05-22 12:15:00,9.95,9.95,9.94,9.94,44000.0,8.8149,8.8149,8.8061,8.8061,44000.0
2013-05-22 12:20:00,9.93,9.94,9.92,9.93,55200.0,8.7972,8.8061,8.7883,8.7972,55200.0
2013-05-22 12:25:00,9.93,9.93,9.91,9.91,48000.0,8.7972,8.7972,8.7795,8.7795,48000.0
2013-05-22 12:30:00,9.91,9.91,9.9,9.91,124000.0,8.7795,8.7795,8.7706,8.7795,124000.0
2013-05-22 12:35:00,9.91,9.91,9.9,9.91,58400.0,8.7795,8.7795,8.7706,8.7795,58400.0
2013-05-22 12:40:00,9.91,9.91,9.89,9.91,104800.0,8.7795,8.7795,8.7618,8.7795,104800.0
2013-05-22 12:45:00,9.91,9.91,9.9,9.9,42400.0,8.7795,8.7795,8.7706,8.7706,42400.0
2013-05-22 12:50:00,9.9,9.9,9.9,9.9,112800.0,8.7706,8.7706,8.7706,8.7706,112800.0
2013-05-22 12:55:00,9.9,9.91,9.9,9.91,55200.0,8.7706,8.7795,8.7706,8.7795,55200.0
2013-05-22 13:00:00,9.91,9.91,9.91,9.91,121600.0,8.7795,8.7795,8.7795,8.7795,121600.0
2013-05-22 13:05:00,9.91,9.91,9.9,9.9,98400.0,8.7795,8.7795,8.7706,8.7706,98400.0
2013-05-22 13:10:00,9.9,9.91,9.9,9.9,105600.0,8.7706,8.7795,8.7706,8.7706,105600.0
2013-05-22 13:15:00,9.9,9.9,9.89,9.89,52800.0,8.7706,8.7706,8.7618,8.7618,52800.0
2013-05-22 13:20:00,9.89,9.89,9.89,9.89,36000.0,8.7618,8.7618,8.7618,8.7618,36000.0
2013-05-22 13:25:00,9.89,9.89,9.87,9.87,65600.0,8.7618,8.7618,8.744,8.744,65600.0
2013-05-22 13:30:00,9.87,9.88,9.86,9.86,144800.0,8.744,8.7529,8.7352,8.7352,144800.0
2013-05-22 13:35:00,9.86,9.87,9.86,9.86,42400.0,8.7352,8.744,8.7352,8.7352,42400.0
2013-05-22 13:40:00,9.86,9.86,9.84,9.85,96000.0,8.7352,8.7352,8.7175,8.7263,96000.0
2013-05-22 13:45:00,9.84,9.84,9.82,9.83,136000.0,8.7175,8.7175,8.6997,8.7086,136000.0
2013-05-22 13:50:00,9.83,9.86,9.83,9.85,170400.0,8.7086,8.7352,8.7086,8.7263,170400.0
2013-05-22 13:55:00,9.85,9.86,9.85,9.86,108800.0,8.7263,8.7352,8.7263,8.7352,108800.0
2013-05-22 14:00:00,9.86,9.87,9.82,9.83,135200.0,8.7352,8.744,8.6997,8.7086,135200.0
2013-05-22 14:05:00,9.82,9.83,9.79,9.8,210400.0,8.6997,8.7086,8.6732,8.682,210400.0
2013-05-22 14:10:00,9.8,9.8,9.76,9.77,70400.0,8.682,8.682,8.6466,8.6554,70400.0
2013-05-22 14:15:00,9.77,9.79,9.77,9.79,76000.0,8.6554,8.6732,8.6554,8.6732,76000.0
2013-05-22 14:20:00,9.79,9.79,9.78,9.78,84000.0,8.6732,8.6732,8.6643,8.6643,84000.0
2013-05-22 14:25:00,9.78,9.78,9.76,9.78,108000.0,8.6643,8.6643,8.6466,8.6643,108000.0
2013-05-22 14:30:00,9.78,9.81,9.77,9.81,269600.0,8.6643,8.6909,8.6554,8.6909,269600.0
2013-05-22 14:35:00,9.81,9.81,9.77,9.77,120000.0,8.6909,8.6909,8.6554,8.6554,120000.0
2013-05-22 14:40:00,9.77,9.78,9.76,9.76,69600.0,8.6554,8.6643,8.6466,8.6466,69600.0
2013-05-22 14:45:00,9.76,9.77,9.76,9.76,256800.0,8.6466,8.6554,8.6466,8.6466,256800.0
2013-05-22 14:50:00,9.76,9.76,9.74,9.74,136800.0,8.6466,8.6466,8.6289,8.6289,136800.0
2013-05-22 14:55:00,9.74,9.76,9.74,9.75,200800.0,8.6289,8.6466,8.6289,8.6377,200800.0
2013-05-22 15:00:00,9.76,9.76,9.74,9.74,130400.0,8.6466,8.6466,8.6289,8.6289,130400.0
2013-05-22 15:05:00,9.74,9.75,9.74,9.75,97600.0,8.6289,8.6377,8.6289,8.6377,97600.0
2013-05-22 15:10:00,9.75,9.75,9.74,9.74,135200.0,8.6377,8.6377,8.6289,8.6289,135200.0
2013-05-22 15:15:00,9.74,9.74,9.72,9.72,144800.0,8.6289,8.6289,8.6111,8.6111,144800.0
2013-05-22 15:20:00,9.72,9.72,9.68,9.68,247200.0,8.6111,8.6111,8.5757,8.5757,247200.0
2013-05-22 15:25:00,9.69,9.69,9.66,9.66,246400.0,8.5846,8.5846,8.558,8.558,246400.0
2013-05-22 15:30:00,9.66,9.67,9.65,9.65,433600.0,8.558,8.5669,8.5491,8.5491,433600.0
2013-05-22 15:35:00,9.65,9.65,9.64,9.64,370400.0,8.5491,8.5491,8.5403,8.5403,370400.0
2013-05-22 15:40:00,9.64,9.66,9.64,9.65,670400.0,8.5403,8.558,8.5403,8.5491,670400.0
2013-05-22 15:45:00,9.66,9.68,9.65,9.68,418400.0,8.558,8.5757,8.5491,8.5757,418400.0
2013-05-22 15:50:00,9.68,9.72,9.68,9.71,619200.0,8.5757,8.6111,8.5757,8.6023,619200.0
2013-05-22 15:55:00,9.71,9.71,9.7,9.71,381600.0,8.6023,8.6023,8.5934,8.6023,381600.0
2013-05-23 09:30:00,9.63,9.63,9.6,9.61,116000.0,8.5314,8.5314,8.5048,8.5137,116000.0
2013-05-23 09:35:00,9.62,9.65,9.61,9.65,63200.0,8.5226,8.5491,8.5137,8.5491,63200.0
2013-05-23 09:40:00,9.65,9.69,9.65,9.68,70400.0,8.5491,8.5846,8.5491,8.5757,70400.0
2013-05-23 09:45:00,9.68,9.71,9.68,9.68,80000.0,8.5757,8.6023,8.5757,8.5757,80000.0
2013-05-23 09:50:00,9.68,9.69,9.67,9.68,72800.0,8.5757,8.5846,8.5669,8.5757,72800.0
2013-05-23 09:55:00,9.68,9.68,9.67,9.68,81600.0,8.5757,8.5757,8.5669,8.5757,81600.0
2013-05-23 10:00:00,9.68,9.71,9.68,9.71,55200.0,8.5757,8.6023,8.5757,8.6023,55200.0
2013-05-23 10:05:00,9.7,9.72,9.7,9.71,55200.0,8.5934,8.6111,8.5934,8.6023,55200.0
2013-05-23 10:10:00,9.71,9.74,9.71,9.74,192000.0,8.6023,8.6289,8.6023,8.6289,192000.0
2013-05-23 10:15:00,9.73,9.74,9.72,9.72,110400.0,8.62,8.6289,8.6111,8.6111,110400.0
2013-05-23 10:20:00,9.72,9.74,9.72,9.73,94400.0,8.6111,8.6289,8.6111,8.62,94400.0
2013-05-23 10:25:00,9.73,9.75,9.73,9.74,101600.0,8.62,8.6377,8.62,8.6289,101600.0
2013-05-23 10:30:00,9.74,9.75,9.74,9.75,77600.0,8.6289,8.6377,8.6289,8.6377,77600.0
2013-05-23 10:35:00,9.75,9.75,9.73,9.74,61600.0,8.6377,8.6377,8.62,8.6289,61600.0
2013-05-23 10:40:00,9.74,9.74,9.73,9.73,60800.0,8.6289,8.6289,8.62,8.62,60800.0
2013-05-23 10:45:00,9.73,9.74,9.72,9.72,58400.0,8.62,8.6289,8.6111,8.6111,58400.0
2013-05-23 10:50:00,9.73,9.74,9.72,9.74,64000.0,8.62,8.6289,8.6111,8.6289,64000.0
2013-05-23 10:55:00,9.74,9.74,9.71,9.71,51200.0,8.6289,8.6289,8.6023,8.6023,51200.0
2013-05-23 11:00:00,9.72,9.73,9.71,9.73,38400.0,8.6111,8.62,8.6023,8.62,38400.0
2013-05-23 11:05:00,9.73,9.74,9.73,9.74,66400.0,8.62,8.6289,8.62,8.6289,66400.0
2013-05-23 11:10:00,9.74,9.74,9.73,9.74,46400.0,8.6289,8.6289,8.62,8.6289,46400.0
2013-05-23 11:15:00,9.74,9.74,9.73,9.74,98400.0,8.6289,8.6289,8.62,8.6289,98400.0
2013-05-23 11:20:00,9.74,9.76,9.74,9.75,66400.0,8.6289,8.6466,8.6289,8.6377,66400.0
2013-05-23 11:25:00,9.75,9.76,9.74,9.75,64800.0,8.6377,8.6466,8.6289,8.6377,64800.0
2013-05-23 11:30:00,9.75,9.77,9.75,9.77,109600.0,8.6377,8.6554,8.6377,8.6554,109600.0
2013-05-23 11:35:00,9.77,9.78,9.76,9.76,70400.0,8.6554,8.6643,8.6466,8.6466,70400.0
2013-05-23 11:40:00,9.76,9.76,9.74,9.75,28000.0,8.6466,8.6466,8.6289,8.6377,28000.0
2013-05-23 11:45:00,9.75,9.76,9.75,9.76,41600.0,8.6377,8.6466,8.6377,8.6466,41600.0
2013-05-23 11:50:00,9.76,9.77,9.76,9.76,36800.0,8.6466,8.6554,8.6466,8.6466,36800.0
2013-05-23 11:55:00,9.76,9.76,9.74,9.75,39200.0,8.6466,8.6466,8.6289,8.6377,39200.0
2013-05-23 12:00:00,9.75,9.76,9.73,9.74,104000.0,8.6377,8.6466,8.62,8.6289,104000.0
2013-05-23 12:05:00,9.74,9.76,9.74,9.76,48000.0,8.6289,8.6466,8.6289,8.6466,48000.0
2013-05-23 12:10:00,9.76,9.77,9.76,9.76,64000.0,8.6466,8.6554,8.6466,8.6466,64000.0
2013-05-23 12:15:00,9.76,9.76,9.75,9.75,17600.0,8.6466,8.6466,8.6377,8.6377,17600.0
2013-05-23 12:20:00,9.76,9.77,9.76,9.76,33600.0,8.6466,8.6554,8.6466,8.6466,33600.0
2013-05-23 12:25:00,9.76,9.77,9.75,9.75,24000.0,8.6466,8.6554,8.6377,8.6377,24000.0
2013-05-23 12:30:00,9.75,9.75,9.75,9.75,14400.0,8.6377,8.6377,8.6377,8.6377,14400.0
2013-05-23 12:35:00,9.75,9.75,9.74,9.75,32800.0,8.6377,8.6377,8.6289,8.6377,32800.0
2013-05-23 12:40:00,9.75,9.75,9.71,9.74,187200.0,8.6377,8.6377,8.6023,8.6289,187200.0
2013-05-23 12:45:00,9.74,9.75,9.74,9.74,42400.0,8.6289,8.6377,8.6289,8.6289,42400.0
2013-05-23 12:50:00,9.74,9.75,9.74,9.75,62400.0,8.6289,8.6377,8.6289,8.6377,62400.0
2013-05-23 12:55:00,9.74,9.74,9.74,9.74,20000.0,8.6289,8.6289,8.6289,8.6289,20000.0
2013-05-23 13:00:00,9.74,9.74,9.74,9.74,8800.0,8.6289,8.6289,8.6289,8.6289,8800.0
2013-05-23 13:05:00,9.74,9.75,9.73,9.74,38400.0,8.6289,8.6377,8.62,8.6289,38400.0
2013-05-23 13:10:00,9.74,9.74,9.73,9.73,18400.0,8.6289,8.6289,8.62,8.62,18400.0
2013-05-23 13:15:00,9.74,9.74,9.73,9.73,24000.0,8.6289,8.6289,8.62,8.62,24000.0
2013-05-23 13:20:00,9.73,9.73,9.72,9.73,60800.0,8.62,8.62,8.6111,8.62,60800.0
2013-05-23 13:25:00,9.73,9.73,9.72,9.72,42400.0,8.62,8.62,8.6111,8.6111,42400.0
2013-05-23 13:30:00,9.72,9.73,9.71,9.71,87200.0,8.6111,8.62,8.6023,8.6023,87200.0
2013-05-23 13:35:00,9.71,9.72,9.71,9.72,71200.0,8.6023,8.6111,8.6023,8.6111,71200.0
2013-05-23 13:40:00,9.72,9.72,9.7,9.71,30400.0,8.6111,8.6111,8.5934,8.6023,30400.0
2013-05-23 13:45:00,9.7,9.71,9.7,9.71,34400.0,8.5934,8.6023,8.5934,8.6023,34400.0
2013-05-23 13:50:00,9.71,9.71,9.71,9.71,18400.0,8.6023,8.6023,8.6023,8.6023,18400.0
2013-05-23 13:55:00,9.71,9.74,9.71,9.74,49600.0,8.6023,8.6289,8.6023,8.6289,49600.0
2013-05-23 14:00:00,9.74,9.74,9.73,9.74,41600.0,8.6289,8.6289,8.62,8.6289,41600.0
2013-05-23 14:05:00,9.74,9.75,9.74,9.75,19200.0,8.6289,8.6377,8.6289,8.6377,19200.0
2013-05-23 14:10:00,9.75,9.76,9.75,9.75,46400.0,8.6377,8.6466,8.6377,8.6377,46400.0
2013-05-23 14:15:00,9.76,9.77,9.76,9.76,47200.0,8.6466,8.6554,8.6466,8.6466,47200.0
2013-05-23 14:20:00,9.76,9.77,9.76,9.76,64800.0,8.6466,8.6554,8.6466,8.6466,64800.0
2013-05-23 14:25:00,9.76,9.76,9.75,9.76,36800.0,8.6466,8.6466,8.6377,8.6466,36800.0
2013-05-23 14:30:00,9.76,9.76,9.74,9.74,65600.0,8.6466,8.6466,8.6289,8.6289,65600.0
2013-05-23 14:35:00,9.75,9.75,9.74,9.75,18400.0,8.6377,8.6377,8.6289,8.6377,18400.0
2013-05-23 14:40:00,9.75,9.78,9.75,9.78,39200.0,8.6377,8.6643,8.6377,8.6643,39200.0
2013-05-23 14:45:00,9.77,9.77,9.76,9.77,51200.0,8.6554,8.6554,8.6466,8.6554,51200.0
2013-05-23 14:50:00,9.77,9.77,9.76,9.76,49600.0,8.6554,8.6554,8.6466,8.6466,49600.0
2013-05-23 14:55:00,9.76,9.76,9.75,9.76,55200.0,8.6466,8.6466,8.6377,8.6466,55200.0
2013-05-23 15:00:00,9.76,9.77,9.76,9.76,51200.0,8.6466,8.6554,8.6466,8.6466,51200.0
2013-05-23 15:05:00,9.76,9.77,9.76,9.77,46400.0,8.6466,8.6554,8.6466,8.6554,46400.0
2013-05-23 15:10:00,9.77,9.78,9.77,9.77,56800.0,8.6554,8.6643,8.6554,8.6554,56800.0
2013-05-23 15:15:00,9.77,9.77,9.75,9.75,41600.0,8.6554,8.6554,8.6377,8.6377,41600.0
2013-05-23 15:20:00,9.75,9.76,9.75,9.75,69600.0,8.6377,8.6466,8.6377,8.6377,69600.0
2013-05-23 15:25:00,9.74,9.75,9.74,9.75,84000.0,8.6289,8.6377,8.6289,8.6377,84000.0
2013-05-23 15:30:00,9.75,9.76,9.75,9.75,111200.0,8.6377,8.6466,8.6377,8.6377,111200.0
2013-05-23 15:35:00,9.75,9.76,9.74,9.74,135200.0,8.6377,8.6466,8.6289,8.6289,135200.0
2013-05-23 15:40:00,9.74,9.77,9.74,9.76,140800.0,8.6289,8.6554,8.6289,8.6466,140800.0
2013-05-23 15:45:00,9.76,9.77,9.74,9.74,154400.0,8.6466,8.6554,8.6289,8.6289,154400.0
2013-05-23 15:50:00,9.74,9.76,9.74,9.75,140000.0,8.6289,8.6466,8.6289,8.6377,140000.0
2013-05-23 15:55:00,9.75,9.76,9.72,9.74,709600.0,8.6377,8.6466,8.6111,8.6289,709600.0
2013-05-24 09:30:00,9.7,9.7,9.67,9.68,60000.0,8.5934,8.5934,8.5669,8.5757,60000.0
2013-05-24 09:35:00,9.69,9.74,9.69,9.7,83200.0,8.5846,8.6289,8.5846,8.5934,83200.0
2013-05-24 09:40:00,9.7,9.72,9.7,9.72,100000.0,8.5934,8.6111,8.5934,8.6111,100000.0
2013-05-24 09:45:00,9.72,9.72,9.71,9.72,48000.0,8.6111,8.6111,8.6023,8.6111,48000.0
2013-05-24 09:50:00,9.7,9.73,9.69,9.73,100000.0,8.5934,8.62,8.5846,8.62,100000.0
2013-05-24 09:55:00,9.72,9.72,9.71,9.72,132800.0,8.6111,8.6111,8.6023,8.6111,132800.0
2013-05-24 10:00:00,9.72,9.72,9.7,9.7,79200.0,8.6111,8.6111,8.5934,8.5934,79200.0
2013-05-24 10:05:00,9.7,9.71,9.7,9.71,69600.0,8.5934,8.6023,8.5934,8.6023,69600.0
2013-05-24 10:10:00,9.71,9.71,9.69,9.7,48000.0,8.6023,8.6023,8.5846,8.5934,48000.0
2013-05-24 10:15:00,9.69,9.7,9.69,9.7,64000.0,8.5846,8.5934,8.5846,8.5934,64000.0
2013-05-24 10:20:00,9.7,9.7,9.68,9.68,97600.0,8.5934,8.5934,8.5757,8.5757,97600.0
2013-05-24 10:25:00,9.67,9.68,9.67,9.68,42400.0,8.5669,8.5757,8.5669,8.5757,42400.0
2013-05-24 10:30:00,9.68,9.7,9.68,9.7,91200.0,8.5757,8.5934,8.5757,8.5934,91200.0
2013-05-24 10:35:00,9.69,9.71,9.69,9.71,40800.0,8.5846,8.6023,8.5846,8.6023,40800.0
2013-05-24 10:40:00,9.71,9.71,9.7,9.7,36000.0,8.6023,8.6023,8.5934,8.5934,36000.0
2013-05-24 10:45:00,9.7,9.7,9.69,9.69,29600.0,8.5934,8.5934,8.5846,8.5846,29600.0
2013-05-24 10:50:00,9.69,9.7,9.68,9.7,101600.0,8.5846,8.5934,8.5757,8.5934,101600.0
2013-05-24 10:55:00,9.7,9.71,9.7,9.71,40800.0,8.5934,8.6023,8.5934,8.6023,40800.0
2013-05-24 11:00:00,9.71,9.71,9.69,9.71,54400.0,8.6023,8.6023,8.5846,8.6023,54400.0
2013-05-24 11:05:00,9.71,9.72,9.71,9.71,37600.0,8.6023,8.6111,8.6023,8.6023,37600.0
2013-05-24 11:10:00,9.71,9.71,9.7,9.71,52800.0,8.6023,8.6023,8.5934,8.6023,52800.0
2013-05-24 11:15:00,9.71,9.72,9.71,9.72,37600.0,8.6023,8.6111,8.6023,8.6111,37600.0
2013-05-24 11:20:00,9.72,9.72,9.69,9.71,248800.0,8.6111,8.6111,8.5846,8.6023,248800.0
2013-05-24 11:25:00,9.71,9.71,9.69,9.7,149600.0,8.6023,8.6023,8.5846,8.5934,149600.0
2013-05-24 11:30:00,9.7,9.7,9.69,9.7,41600.0,8.5934,8.5934,8.5846,8.5934,41600.0
2013-05-24 11:35:00,9.7,9.71,9.7,9.71,42400.0,8.5934,8.6023,8.5934,8.6023,42400.0
2013-05-24 11:40:00,9.72,9.74,9.72,9.74,36800.0,8.6111,8.6289,8.6111,8.6289,36800.0
2013-05-24 11:45:00,9.73,9.74,9.73,9.73,30400.0,8.62,8.6289,8.62,8.62,30400.0
2013-05-24 11:50:00,9.72,9.72,9.71,9.72,124800.0,8.6111,8.6111,8.6023,8.6111,124800.0
2013-05-24 11:55:00,9.72,9.72,9.71,9.72,76000.0,8.6111,8.6111,8.6023,8.6111,76000.0
2013-05-24 12:00:00,9.72,9.73,9.72,9.73,104800.0,8.6111,8.62,8.6111,8.62,104800.0
2013-05-24 12:05:00,9.73,9.73,9.72,9.73,36000.0,8.62,8.62,8.6111,8.62,36000.0
2013-05-24 12:10:00,9.73,9.73,9.73,9.73,13600.0,8.62,8.62,8.62,8.62,13600.0
2013-05-24 12:15:00,9.73,9.74,9.73,9.74,33600.0,8.62,8.6289,8.62,8.6289,33600.0
2013-05-24 12:20:00,9.75,9.75,9.74,9.74,30400.0,8.6377,8.6377,8.6289,8.6289,30400.0
2013-05-24 12:25:00,9.74,9.75,9.74,9.74,42400.0,8.6289,8.6377,8.6289,8.6289,42400.0
2013-05-24 12:30:00,9.74,9.74,9.73,9.74,98400.0,8.6289,8.6289,8.62,8.6289,98400.0
2013-05-24 12:35:00,9.74,9.74,9.73,9.73,16800.0,8.6289,8.6289,8.62,8.62,16800.0
2013-05-24 12:40:00,9.73,9.73,9.73,9.73,40000.0,8.62,8.62,8.62,8.62,40000.0
2013-05-24 12:45:00,9.73,9.73,9.73,9.73,21600.0,8.62,8.62,8.62,8.62,21600.0
2013-05-24 12:50:00,9.73,9.73,9.72,9.73,72000.0,8.62,8.62,8.6111,8.62,72000.0
2013-05-24 12:55:00,9.72,9.73,9.72,9.73,28000.0,8.6111,8.62,8.6111,8.62,28000.0
2013-05-24 13:00:00,9.72,9.73,9.72,9.73,30400.0,8.6111,8.62,8.6111,8.62,30400.0
2013-05-24 13:05:00,9.72,9.73,9.72,9.72,88800.0,8.6111,8.62,8.6111,8.6111,88800.0
2013-05-24 13:10:00,9.72,9.73,9.72,9.72,15200.0,8.6111,8.62,8.6111,8.6111,15200.0
2013-05-24 13:15:00,9.73,9.74,9.72,9.73,50400.0,8.62,8.6289,8.6111,8.62,50400.0
2013-05-24 13:20:00,9.73,9.74,9.73,9.74,20000.0,8.62,8.6289,8.62,8.6289,20000.0
2013-05-24 13:25:00,9.74,9.75,9.74,9.75,24000.0,8.6289,8.6377,8.6289,8.6377,24000.0
2013-05-24 13:30:00,9.75,9.77,9.75,9.77,52000.0,8.6377,8.6554,8.6377,8.6554,52000.0
2013-05-24 13:35:00,9.77,9.77,9.77,9.77,13600.0,8.6554,8.6554,8.6554,8.6554,13600.0
2013-05-24 13:40:00,9.77,9.77,9.76,9.77,16800.0,8.6554,8.6554,8.6466,8.6554,16800.0
2013-05-24 13:45:00,9.77,9.77,9.77,9.77,10400.0,8.6554,8.6554,8.6554,8.6554,10400.0
2013-05-24 13:50:00,9.77,9.77,9.77,9.77,32000.0,8.6554,8.6554,8.6554,8.6554,32000.0
2013-05-24 13:55:00,9.77,9.79,9.77,9.78,52800.0,8.6554,8.6732,8.6554,8.6643,52800.0
2013-05-24 14:00:00,9.78,9.78,9.78,9.78,64000.0,8.6643,8.6643,8.6643,8.6643,64000.0
2013-05-24 14:05:00,9.78,9.79,9.78,9.79,16000.0,8.6643,8.6732,8.6643,8.6732,16000.0
2013-05-24 14:10:00,9.79,9.79,9.79,9.79,18400.0,8.6732,8.6732,8.6732,8.6732,18400.0
2013-05-24 14:15:00,9.79,9.81,9.79,9.81,42400.0,8.6732,8.6909,8.6732,8.6909,42400.0
2013-05-24 14:20:00,9.81,9.81,9.8,9.8,10400.0,8.6909,8.6909,8.682,8.682,10400.0
2013-05-24 14:25:00,9.79,9.8,9.79,9.8,15200.0,8.6732,8.682,8.6732,8.682,15200.0
2013-05-24 14:30:00,9.8,9.8,9.79,9.79,48800.0,8.682,8.682,8.6732,8.6732,48800.0
2013-05-24 14:35:00,9.79,9.8,9.79,9.79,9600.0,8.6732,8.682,8.6732,8.6732,9600.0
2013-05-24 14:40:00,9.8,9.81,9.8,9.81,72800.0,8.682,8.6909,8.682,8.6909,72800.0
2013-05-24 14:45:00,9.81,9.81,9.81,9.81,13600.0,8.6909,8.6909,8.6909,8.6909,13600.0
2013-05-24 14:50:00,9.81,9.81,9.81,9.81,18400.0,8.6909,8.6909,8.6909,8.6909,18400.0
2013-05-24 14:55:00,9.81,9.81,9.8,9.81,45600.0,8.6909,8.6909,8.682,8.6909,45600.0
2013-05-24 15:00:00,9.81,9.81,9.8,9.81,48000.0,8.6909,8.6909,8.682,8.6909,48000.0
2013-05-24 15:05:00,9.81,9.82,9.8,9.82,12000.0,8.6909,8.6997,8.682,8.6997,12000.0
2013-05-24 15:10:00,9.81,9.82,9.81,9.81,11200.0,8.6909,8.6997,8.6909,8.6909,11200.0
2013-05-24 15:15:00,9.81,9.81,9.79,9.79,67200.0,8.6909,8.6909,8.6732,8.6732,67200.0
2013-05-24 15:20:00,9.8,9.8,9.79,9.79,39200.0,8.682,8.682,8.6732,8.6732,39200.0
2013-05-24 15:25:00,9.79,9.79,9.79,9.79,13600.0,8.6732,8.6732,8.6732,8.6732,13600.0
2013-05-24 15:30:00,9.79,9.79,9.77,9.78,46400.0,8.6732,8.6732,8.6554,8.6643,46400.0
2013-05-24 15:35:00,9.78,9.78,9.77,9.77,48800.0,8.6643,8.6643,8.6554,8.6554,48800.0
2013-05-24 15:40:00,9.77,9.78,9.77,9.77,33600.0,8.6554,8.6643,8.6554,8.6554,33600.0
2013-05-24 15:45:00,9.77,9.78,9.77,9.78,43200.0,8.6554,8.6643,8.6554,8.6643,43200.0
2013-05-24 15:50:00,9.78,9.78,9.77,9.78,44000.0,8.6643,8.6643,8.6554,8.6643,44000.0
2013-05-24 15:55:00,9.78,9.8,9.78,9.8,102400.0,8.6643,8.682,8.6643,8.682,102400.0
2013-05-28 09:30:00,9.9,9.92,9.9,9.9,145600.0,8.7706,8.7883,8.7706,8.7706,145600.0
2013-05-28 09:35:00,9.9,9.9,9.85,9.86,108800.0,8.7706,8.7706,8.7263,8.7352,108800.0
2013-05-28 09:40:00,9.86,9.88,9.86,9.88,146400.0,8.7352,8.7529,8.7352,8.7529,146400.0
2013-05-28 09:45:00,9.88,9.9,9.86,9.9,194400.0,8.7529,8.7706,8.7352,8.7706,194400.0
2013-05-28 09:50:00,9.9,9.92,9.9,9.91,32000.0,8.7706,8.7883,8.7706,8.7795,32000.0
2013-05-28 09:55:00,9.9,9.92,9.9,9.92,40000.0,8.7706,8.7883,8.7706,8.7883,40000.0
2013-05-28 10:00:00,9.92,9.94,9.9,9.9,31200.0,8.7883,8.8061,8.7706,8.7706,31200.0
2013-05-28 10:05:00,9.92,9.93,9.91,9.93,78400.0,8.7883,8.7972,8.7795,8.7972,78400.0
2013-05-28 10:10:00,9.92,9.93,9.9,9.91,35200.0,8.7883,8.7972,8.7706,8.7795,35200.0
2013-05-28 10:15:00,9.92,9.92,9.9,9.9,31200.0,8.7883,8.7883,8.7706,8.7706,31200.0
2013-05-28 10:20:00,9.9,9.91,9.9,9.9,47200.0,8.7706,8.7795,8.7706,8.7706,47200.0
2013-05-28 10:25:00,9.91,9.91,9.9,9.9,20000.0,8.7795,8.7795,8.7706,8.7706,20000.0
2013-05-28 10:30:00,9.9,9.9,9.89,9.9,13600.0,8.7706,8.7706,8.7618,8.7706,13600.0
2013-05-28 10:35:00,9.9,9.91,9.89,9.9,176000.0,8.7706,8.7795,8.7618,8.7706,176000.0
2013-05-28 10:40:00,9.9,9.91,9.9,9.9,179200.0,8.7706,8.7795,8.7706,8.7706,179200.0
2013-05-28 10:45:00,9.89,9.92,9.89,9.92,31200.0,8.7618,8.7883,8.7618,8.7883,31200.0
2013-05-28 10:50:00,9.91,9.92,9.91,9.91,22400.0,8.7795,8.7883,8.7795,8.7795,22400.0
2013-05-28 10:55:00,9.92,9.92,9.89,9.91,139200.0,8.7883,8.7883,8.7618,8.7795,139200.0
2013-05-28 11:00:00,9.91,9.91,9.89,9.9,57600.0,8.7795,8.7795,8.7618,8.7706,57600.0
2013-05-28 11:05:00,9.9,9.9,9.88,9.88,100800.0,8.7706,8.7706,8.7529,8.7529,100800.0
2013-05-28 11:10:00,9.88,9.88,9.87,9.88,40000.0,8.7529,8.7529,8.744,8.7529,40000.0
2013-05-28 11:15:00,9.88,9.89,9.88,9.89,17600.0,8.7529,8.7618,8.7529,8.7618,17600.0
2013-05-28 11:20:00,9.89,9.89,9.88,9.89,26400.0,8.7618,8.7618,8.7529,8.7618,26400.0
2013-05-28 11:25:00,9.89,9.9,9.89,9.89,51200.0,8.7618,8.7706,8.7618,8.7618,51200.0
2013-05-28 11:30:00,9.89,9.89,9.87,9.87,39200.0,8.7618,8.7618,8.744,8.744,39200.0
2013-05-28 11:35:00,9.87,9.87,9.86,9.86,19200.0,8.744,8.744,8.7352,8.7352,19200.0
2013-05-28 11:40:00,9.86,9.87,9.85,9.86,102400.0,8.7352,8.744,8.7263,8.7352,102400.0
2013-05-28 11:45:00,9.86,9.87,9.85,9.86,41600.0,8.7352,8.744,8.7263,8.7352,41600.0
2013-05-28 11:50:00,9.86,9.86,9.85,9.85,17600.0,8.7352,8.7352,8.7263,8.7263,17600.0
2013-05-28 11:55:00,9.86,9.86,9.83,9.84,63200.0,8.7352,8.7352,8.7086,8.7175,63200.0
2013-05-28 12:00:00,9.84,9.85,9.84,9.85,59200.0,8.7175,8.7263,8.7175,8.7263,59200.0
2013-05-28 12:05:00,9.85,9.85,9.85,9.85,8000.0,8.7263,8.7263,8.7263,8.7263,8000.0
2013-05-28 12:10:00,9.85,9.86,9.85,9.85,7200.0,8.7263,8.7352,8.7263,8.7263,7200.0
2013-05-28 12:15:00,9.85,9.86,9.85,9.85,35200.0,8.7263,8.7352,8.7263,8.7263,35200.0
2013-05-28 12:20:00,9.86,9.87,9.86,9.87,41600.0,8.7352,8.744,8.7352,8.744,41600.0
2013-05-28 12:25:00,9.86,9.86,9.86,9.86,8000.0,8.7352,8.7352,8.7352,8.7352,8000.0
2013-05-28 12:30:00,9.85,9.86,9.85,9.86,15200.0,8.7263,8.7352,8.7263,8.7352,15200.0
2013-05-28 12:35:00,9.86,9.86,9.85,9.86,7200.0,8.7352,8.7352,8.7263,8.7352,7200.0
2013-05-28 12:40:00,9.87,9.88,9.87,9.88,22400.0,8.744,8.7529,8.744,8.7529,22400.0
2013-05-28 12:45:00,9.88,9.88,9.88,9.88,12800.0,8.7529,8.7529,8.7529,8.7529,12800.0
2013-05-28 12:50:00,9.87,9.87,9.86,9.87,16800.0,8.744,8.744,8.7352,8.744,16800.0
2013-05-28 12:55:00,9.87,9.88,9.87,9.88,15200.0,8.744,8.7529,8.744,8.7529,15200.0
2013-05-28 13:00:00,9.87,9.89,9.87,9.89,13600.0,8.744,8.7618,8.744,8.7618,13600.0
2013-05-28 13:05:00,9.89,9.89,9.88,9.88,26400.0,8.7618,8.7618,8.7529,8.7529,26400.0
2013-05-28 13:10:00,9.88,9.89,9.88,9.88,14400.0,8.7529,8.7618,8.7529,8.7529,14400.0
2013-05-28 13:15:00,9.88,9.89,9.87,9.88,39200.0,8.7529,8.7618,8.744,8.7529,39200.0
2013-05-28 13:20:00,9.88,9.88,9.86,9.86,39200.0,8.7529,8.7529,8.7352,8.7352,39200.0
2013-05-28 13:25:00,9.86,9.87,9.86,9.87,40800.0,8.7352,8.744,8.7352,8.744,40800.0
2013-05-28 13:30:00,9.87,9.87,9.85,9.85,31200.0,8.744,8.744,8.7263,8.7263,31200.0
2013-05-28 13:35:00,9.86,9.86,9.86,9.86,21600.0,8.7352,8.7352,8.7352,8.7352,21600.0
2013-05-28 13:40:00,9.85,9.85,9.84,9.84,12000.0,8.7263,8.7263,8.7175,8.7175,12000.0
2013-05-28 13:45:00,9.84,9.84,9.83,9.84,43200.0,8.7175,8.7175,8.7086,8.7175,43200.0
2013-05-28 13:50:00,9.84,9.84,9.82,9.82,32800.0,8.7175,8.7175,8.6997,8.6997,32800.0
2013-05-28 13:55:00,9.82,9.82,9.81,9.82,29600.0,8.6997,8.6997,8.6909,8.6997,29600.0
2013-05-28 14:00:00,9.82,9.82,9.81,9.81,16000.0,8.6997,8.6997,8.6909,8.6909,16000.0
2013-05-28 14:05:00,9.81,9.82,9.81,9.82,27200.0,8.6909,8.6997,8.6909,8.6997,27200.0
2013-05-28 14:10:00,9.81,9.82,9.8,9.8,32800.0,8.6909,8.6997,8.682,8.682,32800.0
2013-05-28 14:15:00,9.8,9.81,9.79,9.8,41600.0,8.682,8.6909,8.6732,8.682,41600.0
2013-05-28 14:20:00,9.8,9.81,9.8,9.8,33600.0,8.682,8.6909,8.682,8.682,33600.0
2013-05-28 14:25:00,9.8,9.8,9.79,9.8,20000.0,8.682,8.682,8.6732,8.682,20000.0
2013-05-28 14:30:00,9.8,9.8,9.79,9.79,43200.0,8.682,8.682,8.6732,8.6732,43200.0
2013-05-28 14:35:00,9.79,9.8,9.79,9.79,35200.0,8.6732,8.682,8.6732,8.6732,35200.0
2013-05-28 14:40:00,9.79,9.8,9.79,9.79,21600.0,8.6732,8.682,8.6732,8.6732,21600.0
2013-05-28 14:45:00,9.8,9.81,9.79,9.8,19200.0,8.682,8.6909,8.6732,8.682,19200.0
2013-05-28 14:50:00,9.8,9.82,9.8,9.81,16000.0,8.682,8.6997,8.682,8.6909,16000.0
2013-05-28 14:55:00,9.81,9.81,9.8,9.8,24000.0,8.6909,8.6909,8.682,8.682,24000.0
2013-05-28 15:00:00,9.8,9.8,9.79,9.8,20800.0,8.682,8.682,8.6732,8.682,20800.0
2013-05-28 15:05:00,9.8,9.81,9.8,9.8,39200.0,8.682,8.6909,8.682,8.682,39200.0
2013-05-28 15:10:00,9.8,9.81,9.8,9.81,18400.0,8.682,8.6909,8.682,8.6909,18400.0
2013-05-28 15:15:00,9.81,9.81,9.81,9.81,12800.0,8.6909,8.6909,8.6909,8.6909,12800.0
2013-05-28 15:20:00,9.81,9.82,9.81,9.82,26400.0,8.6909,8.6997,8.6909,8.6997,26400.0
2013-05-28 15:25:00,9.82,9.83,9.82,9.82,31200.0,8.6997,8.7086,8.6997,8.6997,31200.0
2013-05-28 15:30:00,9.82,9.84,9.82,9.83,32800.0,8.6997,8.7175,8.6997,8.7086,32800.0
2013-05-28 15:35:00,9.83,9.85,9.83,9.85,41600.0,8.7086,8.7263,8.7086,8.7263,41600.0
2013-05-28 15:40:00,9.85,9.85,9.85,9.85,57600.0,8.7263,8.7263,8.7263,8.7263,57600.0
2013-05-28 15:45:00,9.84,9.84,9.83,9.84,64000.0,8.7175,8.7175,8.7086,8.7175,64000.0
2013-05-28 15:50:00,9.83,9.84,9.83,9.84,62400.0,8.7086,8.7175,8.7086,8.7175,62400.0
2013-05-28 15:55:00,9.84,9.84,9.83,9.83,197600.0,8.7175,8.7175,8.7086,8.7086,197600.0
2013-05-29 09:30:00,9.77,9.77,9.75,9.75,95200.0,8.6554,8.6554,8.6377,8.6377,95200.0
2013-05-29 09:35:00,9.75,9.77,9.74,9.75,44800.0,8.6377,8.6554,8.6289,8.6377,44800.0
2013-05-29 09:40:00,9.75,9.75,9.71,9.73,46400.0,8.6377,8.6377,8.6023,8.62,46400.0
2013-05-29 09:45:00,9.72,9.73,9.71,9.71,52000.0,8.6111,8.62,8.6023,8.6023,52000.0
2013-05-29 09:50:00,9.72,9.72,9.71,9.71,81600.0,8.6111,8.6111,8.6023,8.6023,81600.0
2013-05-29 09:55:00,9.71,9.72,9.71,9.71,80800.0,8.6023,8.6111,8.6023,8.6023,80800.0
2013-05-29 10:00:00,9.71,9.75,9.71,9.74,80000.0,8.6023,8.6377,8.6023,8.6289,80000.0
2013-05-29 10:05:00,9.74,9.76,9.73,9.74,96000.0,8.6289,8.6466,8.62,8.6289,96000.0
2013-05-29 10:10:00,9.74,9.76,9.74,9.75,52000.0,8.6289,8.6466,8.6289,8.6377,52000.0
2013-05-29 10:15:00,9.75,9.76,9.74,9.75,53600.0,8.6377,8.6466,8.6289,8.6377,53600.0
2013-05-29 10:20:00,9.74,9.74,9.71,9.71,32000.0,8.6289,8.6289,8.6023,8.6023,32000.0
2013-05-29 10:25:00,9.71,9.72,9.71,9.71,19200.0,8.6023,8.6111,8.6023,8.6023,19200.0
2013-05-29 10:30:00,9.72,9.72,9.71,9.72,34400.0,8.6111,8.6111,8.6023,8.6111,34400.0
2013-05-29 10:35:00,9.72,9.72,9.71,9.71,28800.0,8.6111,8.6111,8.6023,8.6023,28800.0
2013-05-29 10:40:00,9.71,9.71,9.7,9.7,21600.0,8.6023,8.6023,8.5934,8.5934,21600.0
2013-05-29 10:45:00,9.71,9.72,9.71,9.71,24800.0,8.6023,8.6111,8.6023,8.6023,24800.0
2013-05-29 10:50:00,9.71,9.72,9.71,9.72,33600.0,8.6023,8.6111,8.6023,8.6111,33600.0
2013-05-29 10:55:00,9.72,9.73,9.71,9.71,46400.0,8.6111,8.62,8.6023,8.6023,46400.0
2013-05-29 11:00:00,9.72,9.72,9.71,9.72,77600.0,8.6111,8.6111,8.6023,8.6111,77600.0
2013-05-29 11:05:00,9.72,9.73,9.71,9.73,55200.0,8.6111,8.62,8.6023,8.62,55200.0
2013-05-29 11:10:00,9.74,9.75,9.74,9.74,25600.0,8.6289,8.6377,8.6289,8.6289,25600.0
2013-05-29 11:15:00,9.74,9.75,9.74,9.75,26400.0,8.6289,8.6377,8.6289,8.6377,26400.0
2013-05-29 11:20:00,9.75,9.76,9.74,9.75,84800.0,8.6377,8.6466,8.6289,8.6377,84800.0
2013-05-29 11:25:00,9.75,9.76,9.75,9.75,10400.0,8.6377,8.6466,8.6377,8.6377,10400.0
2013-05-29 11:30:00,9.75,9.76,9.74,9.74,86400.0,8.6377,8.6466,8.6289,8.6289,86400.0
2013-05-29 11:35:00,9.74,9.76,9.74,9.75,92000.0,8.6289,8.6466,8.6289,8.6377,92000.0
2013-05-29 11:40:00,9.75,9.76,9.75,9.76,14400.0,8.6377,8.6466,8.6377,8.6466,14400.0
2013-05-29 11:45:00,9.76,9.77,9.75,9.76,89600.0,8.6466,8.6554,8.6377,8.6466,89600.0
2013-05-29 11:50:00,9.75,9.76,9.75,9.75,18400.0,8.6377,8.6466,8.6377,8.6377,18400.0
2013-05-29 11:55:00,9.75,9.76,9.75,9.75,44800.0,8.6377,8.6466,8.6377,8.6377,44800.0
2013-05-29 12:00:00,9.75,9.76,9.74,9.75,80800.0,8.6377,8.6466,8.6289,8.6377,80800.0
2013-05-29 12:05:00,9.75,9.75,9.74,9.75,32800.0,8.6377,8.6377,8.6289,8.6377,32800.0
2013-05-29 12:10:00,9.75,9.75,9.74,9.75,22400.0,8.6377,8.6377,8.6289,8.6377,22400.0
2013-05-29 12:15:00,9.75,9.76,9.75,9.75,48800.0,8.6377,8.6466,8.6377,8.6377,48800.0
2013-05-29 12:20:00,9.75,9.75,9.75,9.75,16000.0,8.6377,8.6377,8.6377,8.6377,16000.0
2013-05-29 12:25:00,9.75,9.75,9.74,9.75,11200.0,8.6377,8.6377,8.6289,8.6377,11200.0
2013-05-29 12:30:00,9.75,9.76,9.75,9.75,64000.0,8.6377,8.6466,8.6377,8.6377,64000.0
2013-05-29 12:35:00,9.75,9.76,9.75,9.76,8000.0,8.6377,8.6466,8.6377,8.6466,8000.0
2013-05-29 12:40:00,9.75,9.75,9.75,9.75,14400.0,8.6377,8.6377,8.6377,8.6377,14400.0
2013-05-29 12:45:00,9.75,9.75,9.74,9.74,28800.0,8.6377,8.6377,8.6289,8.6289,28800.0
2013-05-29 12:50:00,9.73,9.74,9.72,9.72,28000.0,8.62,8.6289,8.6111,8.6111,28000.0
2013-05-29 12:55:00,9.73,9.74,9.73,9.74,14400.0,8.62,8.6289,8.62,8.6289,14400.0
2013-05-29 13:00:00,9.74,9.74,9.72,9.73,46400.0,8.6289,8.6289,8.6111,8.62,46400.0
2013-05-29 13:05:00,9.73,9.73,9.73,9.73,5600.0,8.62,8.62,8.62,8.62,5600.0
2013-05-29 13:10:00,9.73,9.73,9.71,9.72,59200.0,8.62,8.62,8.6023,8.6111,59200.0
2013-05-29 13:15:00,9.72,9.73,9.72,9.72,20000.0,8.6111,8.62,8.6111,8.6111,20000.0
2013-05-29 13:20:00,9.73,9.73,9.73,9.73,27200.0,8.62,8.62,8.62,8.62,27200.0
2013-05-29 13:25:00,9.73,9.74,9.73,9.74,45600.0,8.62,8.6289,8.62,8.6289,45600.0
2013-05-29 13:30:00,9.74,9.75,9.74,9.74,32800.0,8.6289,8.6377,8.6289,8.6289,32800.0
2013-05-29 13:35:00,9.75,9.75,9.75,9.75,167200.0,8.6377,8.6377,8.6377,8.6377,167200.0
2013-05-29 13:40:00,9.75,9.75,9.75,9.75,84800.0,8.6377,8.6377,8.6377,8.6377,84800.0
2013-05-29 13:45:00,9.75,9.75,9.74,9.75,76800.0,8.6377,8.6377,8.6289,8.6377,76800.0
2013-05-29 13:50:00,9.74,9.75,9.74,9.75,46400.0,8.6289,8.6377,8.6289,8.6377,46400.0
2013-05-29 13:55:00,9.75,9.76,9.75,9.76,40000.0,8.6377,8.6466,8.6377,8.6466,40000.0
2013-05-29 14:00:00,9.76,9.76,9.75,9.76,74400.0,8.6466,8.6466,8.6377,8.6466,74400.0
2013-05-29 14:05:00,9.76,9.78,9.76,9.78,69600.0,8.6466,8.6643,8.6466,8.6643,69600.0
2013-05-29 14:10:00,9.78,9.78,9.77,9.77,50400.0,8.6643,8.6643,8.6554,8.6554,50400.0
2013-05-29 14:15:00,9.77,9.78,9.76,9.77,40000.0,8.6554,8.6643,8.6466,8.6554,40000.0
2013-05-29 14:20:00,9.77,9.79,9.77,9.79,43200.0,8.6554,8.6732,8.6554,8.6732,43200.0
2013-05-29 14:25:00,9.78,9.79,9.78,9.78,64000.0,8.6643,8.6732,8.6643,8.6643,64000.0
2013-05-29 14:30:00,9.78,9.78,9.77,9.77,42400.0,8.6643,8.6643,8.6554,8.6554,42400.0
2013-05-29 14:35:00,9.78,9.78,9.77,9.78,45600.0,8.6643,8.6643,8.6554,8.6643,45600.0
2013-05-29 14:40:00,9.78,9.79,9.78,9.79,30400.0,8.6643,8.6732,8.6643,8.6732,30400.0
2013-05-29 14:45:00,9.79,9.8,9.79,9.79,48800.0,8.6732,8.682,8.6732,8.6732,48800.0
2013-05-29 14:50:00,9.79,9.79,9.78,9.79,76000.0,8.6732,8.6732,8.6643,8.6732,76000.0
2013-05-29 14:55:00,9.8,9.8,9.78,9.79,68800.0,8.682,8.682,8.6643,8.6732,68800.0
2013-05-29 15:00:00,9.78,9.8,9.78,9.8,65600.0,8.6643,8.682,8.6643,8.682,65600.0
2013-05-29 15:05:00,9.8,9.81,9.79,9.8,121600.0,8.682,8.6909,8.6732,8.682,121600.0
2013-05-29 15:10:00,9.8,9.81,9.8,9.81,52800.0,8.682,8.6909,8.682,8.6909,52800.0
2013-05-29 15:15:00,9.8,9.81,9.8,9.81,48000.0,8.682,8.6909,8.682,8.6909,48000.0
2013-05-29 15:20:00,9.81,9.81,9.8,9.81,76800.0,8.6909,8.6909,8.682,8.6909,76800.0
2013-05-29 15:25:00,9.81,9.82,9.81,9.82,45600.0,8.6909,8.6997,8.6909,8.6997,45600.0
2013-05-29 15:30:00,9.82,9.82,9.82,9.82,90400.0,8.6997,8.6997,8.6997,8.6997,90400.0
2013-05-29 15:35:00,9.82,9.82,9.81,9.82,77600.0,8.6997,8.6997,8.6909,8.6997,77600.0
2013-05-29 15:40:00,9.82,9.82,9.81,9.81,88000.0,8.6997,8.6997,8.6909,8.6909,88000.0
2013-05-29 15:45:00,9.81,9.81,9.8,9.8,194400.0,8.6909,8.6909,8.682,8.682,194400.0
2013-05-29 15:50:00,9.8,9.8,9.78,9.78,114400.0,8.682,8.682,8.6643,8.6643,114400.0
2013-05-29 15:55:00,9.78,9.79,9.78,9.78,254400.0,8.6643,8.6732,8.6643,8.6643,254400.0
2013-05-30 09:30:00,9.8,9.82,9.8,9.8,121600.0,8.682,8.6997,8.682,8.682,121600.0
2013-05-30 09:35:00,9.8,9.81,9.78,9.79,262400.0,8.682,8.6909,8.6643,8.6732,262400.0
2013-05-30 09:40:00,9.78,9.79,9.78,9.78,59200.0,8.6643,8.6732,8.6643,8.6643,59200.0
2013-05-30 09:45:00,9.78,9.81,9.78,9.81,43200.0,8.6643,8.6909,8.6643,8.6909,43200.0
2013-05-30 09:50:00,9.81,9.82,9.81,9.81,24000.0,8.6909,8.6997,8.6909,8.6909,24000.0
2013-05-30 09:55:00,9.81,9.81,9.8,9.81,30400.0,8.6909,8.6909,8.682,8.6909,30400.0
2013-05-30 10:00:00,9.8,9.82,9.8,9.8,68800.0,8.682,8.6997,8.682,8.682,68800.0
2013-05-30 10:05:00,9.8,9.82,9.8,9.8,48000.0,8.682,8.6997,8.682,8.682,48000.0
2013-05-30 10:10:00,9.8,9.81,9.79,9.79,49600.0,8.682,8.6909,8.6732,8.6732,49600.0
2013-05-30 10:15:00,9.8,9.8,9.78,9.8,36000.0,8.682,8.682,8.6643,8.682,36000.0
2013-05-30 10:20:00,9.79,9.8,9.79,9.79,40000.0,8.6732,8.682,8.6732,8.6732,40000.0
2013-05-30 10:25:00,9.79,9.79,9.79,9.79,10400.0,8.6732,8.6732,8.6732,8.6732,10400.0
2013-05-30 10:30:00,9.79,9.8,9.79,9.8,26400.0,8.6732,8.682,8.6732,8.682,26400.0
2013-05-30 10:35:00,9.79,9.8,9.79,9.8,7200.0,8.6732,8.682,8.6732,8.682,7200.0
2013-05-30 10:40:00,9.8,9.8,9.79,9.79,17600.0,8.682,8.682,8.6732,8.6732,17600.0
2013-05-30 10:45:00,9.8,9.8,9.8,9.8,8800.0,8.682,8.682,8.682,8.682,8800.0
2013-05-30 10:50:00,9.8,9.8,9.79,9.8,45600.0,8.682,8.682,8.6732,8.682,45600.0
2013-05-30 10:55:00,9.8,9.8,9.8,9.8,20800.0,8.682,8.682,8.682,8.682,20800.0
2013-05-30 11:00:00,9.8,9.8,9.8,9.8,38400.0,8.682,8.682,8.682,8.682,38400.0
2013-05-30 11:05:00,9.8,9.8,9.78,9.79,59200.0,8.682,8.682,8.6643,8.6732,59200.0
2013-05-30 11:10:00,9.79,9.8,9.79,9.8,32000.0,8.6732,8.682,8.6732,8.682,32000.0
2013-05-30 11:15:00,9.8,9.8,9.79,9.79,21600.0,8.682,8.682,8.6732,8.6732,21600.0
2013-05-30 11:20:00,9.79,9.8,9.79,9.8,77600.0,8.6732,8.682,8.6732,8.682,77600.0
2013-05-30 11:25:00,9.8,9.8,9.8,9.8,25600.0,8.682,8.682,8.682,8.682,25600.0
2013-05-30 11:30:00,9.8,9.8,9.8,9.8,23200.0,8.682,8.682,8.682,8.682,23200.0
2013-05-30 11:35:00,9.8,9.8,9.8,9.8,8800.0,8.682,8.682,8.682,8.682,8800.0
2013-05-30 11:40:00,9.8,9.8,9.8,9.8,45600.0,8.682,8.682,8.682,8.682,45600.0
2013-05-30 11:45:00,9.8,9.8,9.8,9.8,30400.0,8.682,8.682,8.682,8.682,30400.0
2013-05-30 11:50:00,9.8,9.8,9.8,9.8,40800.0,8.682,8.682,8.682,8.682,40800.0
2013-05-30 11:55:00,9.8,9.8,9.8,9.8,57600.0,8.682,8.682,8.682,8.682,57600.0
2013-05-30 12:00:00,9.8,9.8,9.8,9.8,184000.0,8.682,8.682,8.682,8.682,184000.0
2013-05-30 12:05:00,9.8,9.8,9.8,9.8,12800.0,8.682,8.682,8.682,8.682,12800.0
2013-05-30 12:10:00,9.8,9.8,9.8,9.8,29600.0,8.682,8.682,8.682,8.682,29600.0
2013-05-30 12:15:00,9.8,9.8,9.8,9.8,46400.0,8.682,8.682,8.682,8.682,46400.0
2013-05-30 12:20:00,9.8,9.8,9.8,9.8,21600.0,8.682,8.682,8.682,8.682,21600.0
2013-05-30 12:25:00,9.8,9.8,9.8,9.8,36800.0,8.682,8.682,8.682,8.682,36800.0
2013-05-30 12:30:00,9.8,9.8,9.8,9.8,44800.0,8.682,8.682,8.682,8.682,44800.0
2013-05-30 12:35:00,9.8,9.8,9.79,9.79,244000.0,8.682,8.682,8.6732,8.6732,244000.0
2013-05-30 12:40:00,9.79,9.79,9.78,9.79,20800.0,8.6732,8.6732,8.6643,8.6732,20800.0
2013-05-30 12:45:00,9.79,9.8,9.79,9.8,35200.0,8.6732,8.682,8.6732,8.682,35200.0
2013-05-30 12:50:00,9.8,9.8,9.78,9.79,27200.0,8.682,8.682,8.6643,8.6732,27200.0
2013-05-30 12:55:00,9.79,9.79,9.78,9.79,52800.0,8.6732,8.6732,8.6643,8.6732,52800.0
2013-05-30 13:00:00,9.79,9.79,9.79,9.79,29600.0,8.6732,8.6732,8.6732,8.6732,29600.0
2013-05-30 13:05:00,9.78,9.78,9.77,9.78,64800.0,8.6643,8.6643,8.6554,8.6643,64800.0
2013-05-30 13:10:00,9.78,9.79,9.77,9.78,132800.0,8.6643,8.6732,8.6554,8.6643,132800.0
2013-05-30 13:15:00,9.79,9.79,9.79,9.79,48800.0,8.6732,8.6732,8.6732,8.6732,48800.0
2013-05-30 13:20:00,9.79,9.79,9.78,9.78,68000.0,8.6732,8.6732,8.6643,8.6643,68000.0
2013-05-30 13:25:00,9.78,9.79,9.78,9.79,28800.0,8.6643,8.6732,8.6643,8.6732,28800.0
2013-05-30 13:30:00,9.79,9.79,9.78,9.78,54400.0,8.6732,8.6732,8.6643,8.6643,54400.0
2013-05-30 13:35:00,9.78,9.79,9.78,9.79,55200.0,8.6643,8.6732,8.6643,8.6732,55200.0
2013-05-30 13:40:00,9.79,9.79,9.78,9.79,116800.0,8.6732,8.6732,8.6643,8.6732,116800.0
2013-05-30 13:45:00,9.79,9.79,9.78,9.78,24800.0,8.6732,8.6732,8.6643,8.6643,24800.0
2013-05-30 13:50:00,9.78,9.79,9.78,9.79,112800.0,8.6643,8.6732,8.6643,8.6732,112800.0
2013-05-30 13:55:00,9.79,9.79,9.78,9.79,88800.0,8.6732,8.6732,8.6643,8.6732,88800.0
2013-05-30 14:00:00,9.79,9.79,9.79,9.79,41600.0,8.6732,8.6732,8.6732,8.6732,41600.0
2013-05-30 14:05:00,9.79,9.79,9.78,9.79,56800.0,8.6732,8.6732,8.6643,8.6732,56800.0
2013-05-30 14:10:00,9.78,9.79,9.78,9.78,62400.0,8.6643,8.6732,8.6643,8.6643,62400.0
2013-05-30 14:15:00,9.79,9.79,9.78,9.79,56000.0,8.6732,8.6732,8.6643,8.6732,56000.0
2013-05-30 14:20:00,9.79,9.79,9.78,9.79,88000.0,8.6732,8.6732,8.6643,8.6732,88000.0
2013-05-30 14:25:00,9.79,9.8,9.78,9.8,191200.0,8.6732,8.682,8.6643,8.682,191200.0
2013-05-30 14:30:00,9.81,9.82,9.8,9.8,65600.0,8.6909,8.6997,8.682,8.682,65600.0
2013-05-30 14:35:00,9.8,9.8,9.8,9.8,44800.0,8.682,8.682,8.682,8.682,44800.0
2013-05-30 14:40:00,9.8,9.8,9.8,9.8,459200.0,8.682,8.682,8.682,8.682,459200.0
2013-05-30 14:45:00,9.8,9.81,9.8,9.81,67200.0,8.682,8.6909,8.682,8.6909,67200.0
2013-05-30 14:50:00,9.81,9.82,9.81,9.82,37600.0,8.6909,8.6997,8.6909,8.6997,37600.0
2013-05-30 14:55:00,9.82,9.82,9.82,9.82,7200.0,8.6997,8.6997,8.6997,8.6997,7200.0
2013-05-30 15:00:00,9.81,9.82,9.81,9.81,16000.0,8.6909,8.6997,8.6909,8.6909,16000.0
2013-05-30 15:05:00,9.82,9.82,9.82,9.82,6400.0,8.6997,8.6997,8.6997,8.6997,6400.0
2013-05-30 15:10:00,9.82,9.82,9.82,9.82,12800.0,8.6997,8.6997,8.6997,8.6997,12800.0
2013-05-30 15:15:00,9.82,9.82,9.82,9.82,9600.0,8.6997,8.6997,8.6997,8.6997,9600.0
2013-05-30 15:20:00,9.82,9.83,9.82,9.82,44800.0,8.6997,8.7086,8.6997,8.6997,44800.0
2013-05-30 15:25:00,9.82,9.83,9.82,9.82,39200.0,8.6997,8.7086,8.6997,8.6997,39200.0
2013-05-30 15:30:00,9.82,9.82,9.81,9.82,57600.0,8.6997,8.6997,8.6909,8.6997,57600.0
2013-05-30 15:35:00,9.82,9.82,9.81,9.82,48000.0,8.6997,8.6997,8.6909,8.6997,48000.0
2013-05-30 15:40:00,9.83,9.83,9.83,9.83,65600.0,8.7086,8.7086,8.7086,8.7086,65600.0
2013-05-30 15:45:00,9.83,9.83,9.81,9.82,117600.0,8.7086,8.7086,8.6909,8.6997,117600.0
2013-05-30 15:50:00,9.82,9.82,9.8,9.8,117600.0,8.6997,8.6997,8.682,8.682,117600.0
2013-05-30 15:55:00,9.8,9.82,9.8,9.81,138400.0,8.682,8.6997,8.682,8.6909,138400.0
2013-05-31 09:30:00,9.76,9.76,9.74,9.74,61600.0,8.6466,8.6466,8.6289,8.6289,61600.0
2013-05-31 09:35:00,9.74,9.77,9.73,9.77,54400.0,8.6289,8.6554,8.62,8.6554,54400.0
2013-05-31 09:40:00,9.77,9.78,9.74,9.76,123200.0,8.6554,8.6643,8.6289,8.6466,123200.0
2013-05-31 09:45:00,9.76,9.77,9.75,9.76,81600.0,8.6466,8.6554,8.6377,8.6466,81600.0
2013-05-31 09:50:00,9.76,9.77,9.74,9.74,100800.0,8.6466,8.6554,8.6289,8.6289,100800.0
2013-05-31 09:55:00,9.74,9.76,9.74,9.76,46400.0,8.6289,8.6466,8.6289,8.6466,46400.0
2013-05-31 10:00:00,9.75,9.78,9.75,9.78,38400.0,8.6377,8.6643,8.6377,8.6643,38400.0
2013-05-31 10:05:00,9.78,9.79,9.75,9.76,68000.0,8.6643,8.6732,8.6377,8.6466,68000.0
2013-05-31 10:10:00,9.77,9.78,9.77,9.78,15200.0,8.6554,8.6643,8.6554,8.6643,15200.0
2013-05-31 10:15:00,9.78,9.78,9.76,9.77,27200.0,8.6643,8.6643,8.6466,8.6554,27200.0
2013-05-31 10:20:00,9.77,9.78,9.77,9.78,7200.0,8.6554,8.6643,8.6554,8.6643,7200.0
2013-05-31 10:25:00,9.78,9.78,9.77,9.78,36000.0,8.6643,8.6643,8.6554,8.6643,36000.0
2013-05-31 10:30:00,9.77,9.79,9.77,9.78,33600.0,8.6554,8.6732,8.6554,8.6643,33600.0
2013-05-31 10:35:00,9.78,9.79,9.78,9.78,234400.0,8.6643,8.6732,8.6643,8.6643,234400.0
2013-05-31 10:40:00,9.79,9.79,9.78,9.78,24000.0,8.6732,8.6732,8.6643,8.6643,24000.0
2013-05-31 10:45:00,9.79,9.79,9.77,9.78,49600.0,8.6732,8.6732,8.6554,8.6643,49600.0
2013-05-31 10:50:00,9.78,9.79,9.78,9.79,21600.0,8.6643,8.6732,8.6643,8.6732,21600.0
2013-05-31 10:55:00,9.79,9.8,9.79,9.8,36800.0,8.6732,8.682,8.6732,8.682,36800.0
2013-05-31 11:00:00,9.8,9.81,9.8,9.81,43200.0,8.682,8.6909,8.682,8.6909,43200.0
2013-05-31 11:05:00,9.81,9.82,9.81,9.82,103200.0,8.6909,8.6997,8.6909,8.6997,103200.0
2013-05-31 11:10:00,9.83,9.85,9.83,9.85,77600.0,8.7086,8.7263,8.7086,8.7263,77600.0
2013-05-31 11:15:00,9.85,9.86,9.85,9.85,30400.0,8.7263,8.7352,8.7263,8.7263,30400.0
2013-05-31 11:20:00,9.85,9.85,9.84,9.85,10400.0,8.7263,8.7263,8.7175,8.7263,10400.0
2013-05-31 11:25:00,9.84,9.85,9.84,9.84,20800.0,8.7175,8.7263,8.7175,8.7175,20800.0
2013-05-31 11:30:00,9.84,9.84,9.83,9.83,15200.0,8.7175,8.7175,8.7086,8.7086,15200.0
2013-05-31 11:35:00,9.83,9.84,9.83,9.83,16800.0,8.7086,8.7175,8.7086,8.7086,16800.0
2013-05-31 11:40:00,9.83,9.83,9.83,9.83,11200.0,8.7086,8.7086,8.7086,8.7086,11200.0
2013-05-31 11:45:00,9.83,9.84,9.83,9.83,32800.0,8.7086,8.7175,8.7086,8.7086,32800.0
2013-05-31 11:50:00,9.83,9.84,9.83,9.83,15200.0,8.7086,8.7175,8.7086,8.7086,15200.0
2013-05-31 11:55:00,9.83,9.84,9.83,9.83,17600.0,8.7086,8.7175,8.7086,8.7086,17600.0
2013-05-31 12:00:00,9.83,9.83,9.82,9.82,7200.0,8.7086,8.7086,8.6997,8.6997,7200.0
2013-05-31 12:05:00,9.81,9.82,9.81,9.82,11200.0,8.6909,8.6997,8.6909,8.6997,11200.0
2013-05-31 12:10:00,9.82,9.82,9.82,9.82,8800.0,8.6997,8.6997,8.6997,8.6997,8800.0
2013-05-31 12:15:00,9.82,9.82,9.81,9.82,51200.0,8.6997,8.6997,8.6909,8.6997,51200.0
2013-05-31 12:20:00,9.81,9.81,9.81,9.81,30400.0,8.6909,8.6909,8.6909,8.6909,30400.0
2013-05-31 12:25:00,9.81,9.82,9.81,9.82,149600.0,8.6909,8.6997,8.6909,8.6997,149600.0
2013-05-31 12:30:00,9.82,9.82,9.82,9.82,13600.0,8.6997,8.6997,8.6997,8.6997,13600.0
2013-05-31 12:35:00,9.82,9.83,9.82,9.82,10400.0,8.6997,8.7086,8.6997,8.6997,10400.0
2013-05-31 12:40:00,9.82,9.83,9.82,9.82,11200.0,8.6997,8.7086,8.6997,8.6997,11200.0
2013-05-31 12:45:00,9.83,9.83,9.83,9.83,19200.0,8.7086,8.7086,8.7086,8.7086,19200.0
2013-05-31 12:50:00,9.83,9.83,9.82,9.82,11200.0,8.7086,8.7086,8.6997,8.6997,11200.0
2013-05-31 12:55:00,9.83,9.83,9.82,9.82,34400.0,8.7086,8.7086,8.6997,8.6997,34400.0
2013-05-31 13:00:00,9.82,9.83,9.81,9.83,57600.0,8.6997,8.7086,8.6909,8.7086,57600.0
2013-05-31 13:05:00,9.83,9.83,9.83,9.83,11200.0,8.7086,8.7086,8.7086,8.7086,11200.0
2013-05-31 13:10:00,9.83,9.83,9.83,9.83,10400.0,8.7086,8.7086,8.7086,8.7086,10400.0
2013-05-31 13:15:00,9.83,9.83,9.82,9.82,68000.0,8.7086,8.7086,8.6997,8.6997,68000.0
2013-05-31 13:20:00,9.82,9.82,9.82,9.82,4800.0,8.6997,8.6997,8.6997,8.6997,4800.0
2013-05-31 13:25:00,9.82,9.82,9.82,9.82,5600.0,8.6997,8.6997,8.6997,8.6997,5600.0
2013-05-31 13:30:00,9.82,9.82,9.81,9.81,26400.0,8.6997,8.6997,8.6909,8.6909,26400.0
2013-05-31 13:35:00,9.81,9.81,9.81,9.81,57600.0,8.6909,8.6909,8.6909,8.6909,57600.0
2013-05-31 13:40:00,9.81,9.82,9.81,9.82,16000.0,8.6909,8.6997,8.6909,8.6997,16000.0
2013-05-31 13:45:00,9.82,9.82,9.81,9.82,4800.0,8.6997,8.6997,8.6909,8.6997,4800.0
2013-05-31 13:50:00,9.82,9.82,9.82,9.82,15200.0,8.6997,8.6997,8.6997,8.6997,15200.0
2013-05-31 13:55:00,9.82,9.83,9.81,9.82,15200.0,8.6997,8.7086,8.6909,8.6997,15200.0
2013-05-31 14:00:00,9.82,9.82,9.81,9.82,12800.0,8.6997,8.6997,8.6909,8.6997,12800.0
2013-05-31 14:05:00,9.82,9.82,9.81,9.81,26400.0,8.6997,8.6997,8.6909,8.6909,26400.0
2013-05-31 14:10:00,9.81,9.81,9.8,9.8,50400.0,8.6909,8.6909,8.682,8.682,50400.0
2013-05-31 14:15:00,9.8,9.81,9.8,9.81,28800.0,8.682,8.6909,8.682,8.6909,28800.0
2013-05-31 14:20:00,9.81,9.81,9.81,9.81,17600.0,8.6909,8.6909,8.6909,8.6909,17600.0
2013-05-31 14:25:00,9.82,9.82,9.81,9.82,12000.0,8.6997,8.6997,8.6909,8.6997,12000.0
2013-05-31 14:30:00,9.81,9.82,9.81,9.81,126400.0,8.6909,8.6997,8.6909,8.6909,126400.0
2013-05-31 14:35:00,9.82,9.82,9.81,9.81,136800.0,8.6997,8.6997,8.6909,8.6909,136800.0
2013-05-31 14:40:00,9.81,9.81,9.81,9.81,56000.0,8.6909,8.6909,8.6909,8.6909,56000.0
2013-05-31 14:45:00,9.81,9.82,9.81,9.81,70400.0,8.6909,8.6997,8.6909,8.6909,70400.0
2013-05-31 14:50:00,9.81,9.81,9.8,9.8,52800.0,8.6909,8.6909,8.682,8.682,52800.0
2013-05-31 14:55:00,9.8,9.81,9.8,9.8,67200.0,8.682,8.6909,8.682,8.682,67200.0
2013-05-31 15:00:00,9.81,9.82,9.81,9.82,91200.0,8.6909,8.6997,8.6909,8.6997,91200.0
2013-05-31 15:05:00,9.81,9.82,9.81,9.81,28800.0,8.6909,8.6997,8.6909,8.6909,28800.0
2013-05-31 15:10:00,9.81,9.82,9.81,9.81,40800.0,8.6909,8.6997,8.6909,8.6909,40800.0
2013-05-31 15:15:00,9.81,9.82,9.81,9.82,40800.0,8.6909,8.6997,8.6909,8.6997,40800.0
2013-05-31 15:20:00,9.82,9.83,9.82,9.82,42400.0,8.6997,8.7086,8.6997,8.6997,42400.0
2013-05-31 15:25:00,9.82,9.83,9.82,9.82,50400.0,8.6997,8.7086,8.6997,8.6997,50400.0
2013-05-31 15:30:00,9.81,9.82,9.8,9.81,213600.0,8.6909,8.6997,8.682,8.6909,213600.0
2013-05-31 15:35:00,9.81,9.81,9.8,9.8,133600.0,8.6909,8.6909,8.682,8.682,133600.0
2013-05-31 15:40:00,9.8,9.8,9.79,9.8,108000.0,8.682,8.682,8.6732,8.682,108000.0
2013-05-31 15:45:00,9.8,9.8,9.79,9.79,203200.0,8.682,8.682,8.6732,8.6732,203200.0
2013-05-31 15:50:00,9.79,9.79,9.78,9.78,224800.0,8.6732,8.6732,8.6643,8.6643,224800.0
2013-05-31 15:55:00,9.78,9.78,9.74,9.74,312800.0,8.6643,8.6643,8.6289,8.6289,312800.0
2013-06-03 09:30:00,9.77,9.77,9.75,9.76,73600.0,8.6554,8.6554,8.6377,8.6466,73600.0
2013-06-03 09:35:00,9.76,9.78,9.76,9.78,48000.0,8.6466,8.6643,8.6466,8.6643,48000.0
2013-06-03 09:40:00,9.78,9.8,9.78,9.79,144800.0,8.6643,8.682,8.6643,8.6732,144800.0
2013-06-03 09:45:00,9.78,9.79,9.77,9.78,73600.0,8.6643,8.6732,8.6554,8.6643,73600.0
2013-06-03 09:50:00,9.78,9.81,9.78,9.8,136000.0,8.6643,8.6909,8.6643,8.682,136000.0
2013-06-03 09:55:00,9.8,9.81,9.8,9.81,57600.0,8.682,8.6909,8.682,8.6909,57600.0
2013-06-03 10:00:00,9.81,9.81,9.78,9.8,138400.0,8.6909,8.6909,8.6643,8.682,138400.0
2013-06-03 10:05:00,9.81,9.82,9.8,9.81,25600.0,8.6909,8.6997,8.682,8.6909,25600.0
2013-06-03 10:10:00,9.81,9.83,9.78,9.79,82400.0,8.6909,8.7086,8.6643,8.6732,82400.0
2013-06-03 10:15:00,9.79,9.81,9.78,9.81,66400.0,8.6732,8.6909,8.6643,8.6909,66400.0
2013-06-03 10:20:00,9.81,9.82,9.8,9.81,76000.0,8.6909,8.6997,8.682,8.6909,76000.0
2013-06-03 10:25:00,9.8,9.81,9.77,9.77,28000.0,8.682,8.6909,8.6554,8.6554,28000.0
2013-06-03 10:30:00,9.77,9.77,9.74,9.75,37600.0,8.6554,8.6554,8.6289,8.6377,37600.0
2013-06-03 10:35:00,9.74,9.75,9.74,9.74,34400.0,8.6289,8.6377,8.6289,8.6289,34400.0
2013-06-03 10:40:00,9.74,9.74,9.72,9.74,26400.0,8.6289,8.6289,8.6111,8.6289,26400.0
2013-06-03 10:45:00,9.73,9.73,9.73,9.73,20000.0,8.62,8.62,8.62,8.62,20000.0
2013-06-03 10:50:00,9.74,9.74,9.73,9.74,16800.0,8.6289,8.6289,8.62,8.6289,16800.0
2013-06-03 10:55:00,9.74,9.74,9.73,9.73,30400.0,8.6289,8.6289,8.62,8.62,30400.0
2013-06-03 11:00:00,9.73,9.74,9.72,9.72,61600.0,8.62,8.6289,8.6111,8.6111,61600.0
2013-06-03 11:05:00,9.72,9.72,9.71,9.72,24800.0,8.6111,8.6111,8.6023,8.6111,24800.0
2013-06-03 11:10:00,9.72,9.72,9.7,9.7,49600.0,8.6111,8.6111,8.5934,8.5934,49600.0
2013-06-03 11:15:00,9.71,9.72,9.69,9.71,56000.0,8.6023,8.6111,8.5846,8.6023,56000.0
2013-06-03 11:20:00,9.71,9.72,9.7,9.71,65600.0,8.6023,8.6111,8.5934,8.6023,65600.0
2013-06-03 11:25:00,9.71,9.71,9.7,9.71,46400.0,8.6023,8.6023,8.5934,8.6023,46400.0
2013-06-03 11:30:00,9.71,9.71,9.71,9.71,61600.0,8.6023,8.6023,8.6023,8.6023,61600.0
2013-06-03 11:35:00,9.71,9.72,9.71,9.71,102400.0,8.6023,8.6111,8.6023,8.6023,102400.0
2013-06-03 11:40:00,9.71,9.73,9.71,9.73,60800.0,8.6023,8.62,8.6023,8.62,60800.0
2013-06-03 11:45:00,9.73,9.74,9.73,9.73,48800.0,8.62,8.6289,8.62,8.62,48800.0
2013-06-03 11:50:00,9.74,9.74,9.72,9.73,54400.0,8.6289,8.6289,8.6111,8.62,54400.0
2013-06-03 11:55:00,9.73,9.73,9.73,9.73,29600.0,8.62,8.62,8.62,8.62,29600.0
2013-06-03 12:00:00,9.73,9.74,9.72,9.72,27200.0,8.62,8.6289,8.6111,8.6111,27200.0
2013-06-03 12:05:00,9.71,9.73,9.71,9.73,40000.0,8.6023,8.62,8.6023,8.62,40000.0
2013-06-03 12:10:00,9.73,9.73,9.72,9.72,47200.0,8.62,8.62,8.6111,8.6111,47200.0
2013-06-03 12:15:00,9.72,9.72,9.71,9.71,38400.0,8.6111,8.6111,8.6023,8.6023,38400.0
2013-06-03 12:20:00,9.71,9.73,9.71,9.72,23200.0,8.6023,8.62,8.6023,8.6111,23200.0
2013-06-03 12:25:00,9.72,9.72,9.71,9.72,64000.0,8.6111,8.6111,8.6023,8.6111,64000.0
2013-06-03 12:30:00,9.72,9.72,9.71,9.71,40800.0,8.6111,8.6111,8.6023,8.6023,40800.0
2013-06-03 12:35:00,9.72,9.73,9.72,9.72,48800.0,8.6111,8.62,8.6111,8.6111,48800.0
2013-06-03 12:40:00,9.73,9.73,9.72,9.73,26400.0,8.62,8.62,8.6111,8.62,26400.0
2013-06-03 12:45:00,9.73,9.74,9.73,9.74,49600.0,8.62,8.6289,8.62,8.6289,49600.0
2013-06-03 12:50:00,9.74,9.74,9.74,9.74,19200.0,8.6289,8.6289,8.6289,8.6289,19200.0
2013-06-03 12:55:00,9.74,9.74,9.73,9.74,64800.0,8.6289,8.6289,8.62,8.6289,64800.0
2013-06-03 13:00:00,9.74,9.75,9.74,9.74,32000.0,8.6289,8.6377,8.6289,8.6289,32000.0
2013-06-03 13:05:00,9.74,9.75,9.74,9.74,51200.0,8.6289,8.6377,8.6289,8.6289,51200.0
2013-06-03 13:10:00,9.75,9.75,9.74,9.74,16000.0,8.6377,8.6377,8.6289,8.6289,16000.0
2013-06-03 13:15:00,9.74,9.75,9.74,9.75,107200.0,8.6289,8.6377,8.6289,8.6377,107200.0
2013-06-03 13:20:00,9.75,9.76,9.75,9.76,28800.0,8.6377,8.6466,8.6377,8.6466,28800.0
2013-06-03 13:25:00,9.75,9.76,9.75,9.75,53600.0,8.6377,8.6466,8.6377,8.6377,53600.0
2013-06-03 13:30:00,9.76,9.76,9.75,9.75,26400.0,8.6466,8.6466,8.6377,8.6377,26400.0
2013-06-03 13:35:00,9.75,9.76,9.75,9.76,81600.0,8.6377,8.6466,8.6377,8.6466,81600.0
2013-06-03 13:40:00,9.76,9.76,9.74,9.75,23200.0,8.6466,8.6466,8.6289,8.6377,23200.0
2013-06-03 13:45:00,9.75,9.76,9.75,9.76,22400.0,8.6377,8.6466,8.6377,8.6466,22400.0
2013-06-03 13:50:00,9.76,9.77,9.76,9.77,22400.0,8.6466,8.6554,8.6466,8.6554,22400.0
2013-06-03 13:55:00,9.76,9.76,9.73,9.74,266400.0,8.6466,8.6466,8.62,8.6289,266400.0
2013-06-03 14:00:00,9.74,9.76,9.74,9.76,27200.0,8.6289,8.6466,8.6289,8.6466,27200.0
2013-06-03 14:05:00,9.76,9.78,9.76,9.77,20800.0,8.6466,8.6643,8.6466,8.6554,20800.0
2013-06-03 14:10:00,9.77,9.78,9.77,9.77,27200.0,8.6554,8.6643,8.6554,8.6554,27200.0
2013-06-03 14:15:00,9.77,9.77,9.76,9.76,7200.0,8.6554,8.6554,8.6466,8.6466,7200.0
2013-06-03 14:20:00,9.76,9.77,9.76,9.77,24000.0,8.6466,8.6554,8.6466,8.6554,24000.0
2013-06-03 14:25:00,9.77,9.77,9.76,9.76,18400.0,8.6554,8.6554,8.6466,8.6466,18400.0
2013-06-03 14:30:00,9.76,9.76,9.75,9.75,17600.0,8.6466,8.6466,8.6377,8.6377,17600.0
2013-06-03 14:35:00,9.75,9.77,9.75,9.76,21600.0,8.6377,8.6554,8.6377,8.6466,21600.0
2013-06-03 14:40:00,9.76,9.79,9.76,9.78,25600.0,8.6466,8.6732,8.6466,8.6643,25600.0
2013-06-03 14:45:00,9.78,9.78,9.77,9.77,16800.0,8.6643,8.6643,8.6554,8.6554,16800.0
2013-06-03 14:50:00,9.77,9.78,9.77,9.78,34400.0,8.6554,8.6643,8.6554,8.6643,34400.0
2013-06-03 14:55:00,9.78,9.78,9.78,9.78,24000.0,8.6643,8.6643,8.6643,8.6643,24000.0
2013-06-03 15:00:00,9.79,9.79,9.78,9.78,34400.0,8.6732,8.6732,8.6643,8.6643,34400.0
2013-06-03 15:05:00,9.79,9.79,9.79,9.79,17600.0,8.6732,8.6732,8.6732,8.6732,17600.0
2013-06-03 15:10:00,9.79,9.79,9.78,9.79,38400.0,8.6732,8.6732,8.6643,8.6732,38400.0
2013-06-03 15:15:00,9.79,9.8,9.79,9.79,56000.0,8.6732,8.682,8.6732,8.6732,56000.0
2013-06-03 15:20:00,9.79,9.8,9.79,9.8,24000.0,8.6732,8.682,8.6732,8.682,24000.0
2013-06-03 15:25:00,9.8,9.81,9.8,9.81,76800.0,8.682,8.6909,8.682,8.6909,76800.0
2013-06-03 15:30:00,9.81,9.82,9.81,9.81,114400.0,8.6909,8.6997,8.6909,8.6909,114400.0
2013-06-03 15:35:00,9.81,9.82,9.81,9.81,72000.0,8.6909,8.6997,8.6909,8.6909,72000.0
2013-06-03 15:40:00,9.81,9.82,9.81,9.82,84800.0,8.6909,8.6997,8.6909,8.6997,84800.0
2013-06-03 15:45:00,9.82,9.83,9.82,9.82,94400.0,8.6997,8.7086,8.6997,8.6997,94400.0
2013-06-03 15:50:00,9.83,9.84,9.82,9.83,138400.0,8.7086,8.7175,8.6997,8.7086,138400.0
2013-06-03 15:55:00,9.83,9.84,9.82,9.84,246400.0,8.7086,8.7175,8.6997,8.7175,246400.0
2013-06-04 09:30:00,9.84,9.89,9.84,9.89,115200.0,8.7175,8.7618,8.7175,8.7618,115200.0
2013-06-04 09:35:00,9.88,9.9,9.87,9.87,68800.0,8.7529,8.7706,8.744,8.744,68800.0
2013-06-04 09:40:00,9.87,9.88,9.86,9.88,123200.0,8.744,8.7529,8.7352,8.7529,123200.0
2013-06-04 09:45:00,9.88,9.89,9.87,9.88,12000.0,8.7529,8.7618,8.744,8.7529,12000.0
2013-06-04 09:50:00,9.87,9.87,9.85,9.87,100000.0,8.744,8.744,8.7263,8.744,100000.0
2013-06-04 09:55:00,9.88,9.9,9.87,9.87,125600.0,8.7529,8.7706,8.744,8.744,125600.0
2013-06-04 10:00:00,9.87,9.88,9.85,9.88,73600.0,8.744,8.7529,8.7263,8.7529,73600.0
2013-06-04 10:05:00,9.88,9.88,9.85,9.86,70400.0,8.7529,8.7529,8.7263,8.7352,70400.0
2013-06-04 10:10:00,9.86,9.88,9.86,9.87,32800.0,8.7352,8.7529,8.7352,8.744,32800.0
2013-06-04 10:15:00,9.87,9.87,9.84,9.84,92800.0,8.744,8.744,8.7175,8.7175,92800.0
2013-06-04 10:20:00,9.85,9.87,9.85,9.87,25600.0,8.7263,8.744,8.7263,8.744,25600.0
2013-06-04 10:25:00,9.86,9.86,9.85,9.86,17600.0,8.7352,8.7352,8.7263,8.7352,17600.0
2013-06-04 10:30:00,9.86,9.87,9.86,9.86,14400.0,8.7352,8.744,8.7352,8.7352,14400.0
2013-06-04 10:35:00,9.87,9.87,9.87,9.87,16000.0,8.744,8.744,8.744,8.744,16000.0
2013-06-04 10:40:00,9.87,9.87,9.86,9.87,28800.0,8.744,8.744,8.7352,8.744,28800.0
2013-06-04 10:45:00,9.87,9.87,9.85,9.86,43200.0,8.744,8.744,8.7263,8.7352,43200.0
2013-06-04 10:50:00,9.86,9.86,9.82,9.82,57600.0,8.7352,8.7352,8.6997,8.6997,57600.0
2013-06-04 10:55:00,9.82,9.83,9.82,9.82,92800.0,8.6997,8.7086,8.6997,8.6997,92800.0
2013-06-04 11:00:00,9.81,9.82,9.81,9.81,27200.0,8.6909,8.6997,8.6909,8.6909,27200.0
2013-06-04 11:05:00,9.81,9.82,9.8,9.81,142400.0,8.6909,8.6997,8.682,8.6909,142400.0
2013-06-04 11:10:00,9.81,9.82,9.8,9.82,246400.0,8.6909,8.6997,8.682,8.6997,246400.0
2013-06-04 11:15:00,9.81,9.81,9.8,9.8,48000.0,8.6909,8.6909,8.682,8.682,48000.0
2013-06-04 11:20:00,9.8,9.81,9.8,9.81,48000.0,8.682,8.6909,8.682,8.6909,48000.0
2013-06-04 11:25:00,9.81,9.81,9.8,9.8,26400.0,8.6909,8.6909,8.682,8.682,26400.0
2013-06-04 11:30:00,9.81,9.81,9.79,9.81,119200.0,8.6909,8.6909,8.6732,8.6909,119200.0
2013-06-04 11:35:00,9.81,9.81,9.79,9.79,102400.0,8.6909,8.6909,8.6732,8.6732,102400.0
2013-06-04 11:40:00,9.79,9.81,9.79,9.8,36000.0,8.6732,8.6909,8.6732,8.682,36000.0
2013-06-04 11:45:00,9.81,9.81,9.8,9.8,26400.0,8.6909,8.6909,8.682,8.682,26400.0
2013-06-04 11:50:00,9.8,9.8,9.79,9.8,52000.0,8.682,8.682,8.6732,8.682,52000.0
2013-06-04 11:55:00,9.8,9.8,9.79,9.79,40000.0,8.682,8.682,8.6732,8.6732,40000.0
2013-06-04 12:00:00,9.79,9.79,9.77,9.77,36000.0,8.6732,8.6732,8.6554,8.6554,36000.0
2013-06-04 12:05:00,9.77,9.78,9.75,9.77,66400.0,8.6554,8.6643,8.6377,8.6554,66400.0
2013-06-04 12:10:00,9.76,9.76,9.75,9.75,50400.0,8.6466,8.6466,8.6377,8.6377,50400.0
2013-06-04 12:15:00,9.75,9.75,9.73,9.74,60000.0,8.6377,8.6377,8.62,8.6289,60000.0
2013-06-04 12:20:00,9.74,9.74,9.73,9.74,50400.0,8.6289,8.6289,8.62,8.6289,50400.0
2013-06-04 12:25:00,9.73,9.73,9.72,9.73,28000.0,8.62,8.62,8.6111,8.62,28000.0
2013-06-04 12:30:00,9.73,9.73,9.71,9.73,41600.0,8.62,8.62,8.6023,8.62,41600.0
2013-06-04 12:35:00,9.73,9.73,9.72,9.73,32800.0,8.62,8.62,8.6111,8.62,32800.0
2013-06-04 12:40:00,9.72,9.73,9.71,9.72,73600.0,8.6111,8.62,8.6023,8.6111,73600.0
2013-06-04 12:45:00,9.72,9.73,9.72,9.72,16800.0,8.6111,8.62,8.6111,8.6111,16800.0
2013-06-04 12:50:00,9.72,9.73,9.72,9.72,56000.0,8.6111,8.62,8.6111,8.6111,56000.0
2013-06-04 12:55:00,9.72,9.73,9.72,9.72,27200.0,8.6111,8.62,8.6111,8.6111,27200.0
2013-06-04 13:00:00,9.72,9.73,9.71,9.72,59200.0,8.6111,8.62,8.6023,8.6111,59200.0
2013-06-04 13:05:00,9.71,9.72,9.71,9.72,500000.0,8.6023,8.6111,8.6023,8.6111,500000.0
2013-06-04 13:10:00,9.72,9.72,9.72,9.72,28000.0,8.6111,8.6111,8.6111,8.6111,28000.0
2013-06-04 13:15:00,9.73,9.73,9.72,9.73,21600.0,8.62,8.62,8.6111,8.62,21600.0
2013-06-04 13:20:00,9.72,9.72,9.71,9.71,34400.0,8.6111,8.6111,8.6023,8.6023,34400.0
2013-06-04 13:25:00,9.71,9.72,9.7,9.7,107200.0,8.6023,8.6111,8.5934,8.5934,107200.0
2013-06-04 13:30:00,9.7,9.72,9.7,9.72,66400.0,8.5934,8.6111,8.5934,8.6111,66400.0
2013-06-04 13:35:00,9.72,9.72,9.7,9.72,79200.0,8.6111,8.6111,8.5934,8.6111,79200.0
2013-06-04 13:40:00,9.72,9.72,9.71,9.72,28800.0,8.6111,8.6111,8.6023,8.6111,28800.0
2013-06-04 13:45:00,9.71,9.72,9.7,9.7,131200.0,8.6023,8.6111,8.5934,8.5934,131200.0
2013-06-04 13:50:00,9.71,9.72,9.7,9.71,55200.0,8.6023,8.6111,8.5934,8.6023,55200.0
2013-06-04 13:55:00,9.71,9.72,9.71,9.72,57600.0,8.6023,8.6111,8.6023,8.6111,57600.0
2013-06-04 14:00:00,9.71,9.72,9.7,9.71,80000.0,8.6023,8.6111,8.5934,8.6023,80000.0
2013-06-04 14:05:00,9.71,9.71,9.7,9.7,88000.0,8.6023,8.6023,8.5934,8.5934,88000.0
2013-06-04 14:10:00,9.7,9.7,9.69,9.7,44800.0,8.5934,8.5934,8.5846,8.5934,44800.0
2013-06-04 14:15:00,9.7,9.71,9.7,9.71,52800.0,8.5934,8.6023,8.5934,8.6023,52800.0
2013-06-04 14:20:00,9.71,9.72,9.7,9.71,69600.0,8.6023,8.6111,8.5934,8.6023,69600.0
2013-06-04 14:25:00,9.71,9.71,9.71,9.71,44000.0,8.6023,8.6023,8.6023,8.6023,44000.0
2013-06-04 14:30:00,9.71,9.72,9.71,9.71,49600.0,8.6023,8.6111,8.6023,8.6023,49600.0
2013-06-04 14:35:00,9.72,9.72,9.71,9.72,58400.0,8.6111,8.6111,8.6023,8.6111,58400.0
2013-06-04 14:40:00,9.72,9.72,9.72,9.72,51200.0,8.6111,8.6111,8.6111,8.6111,51200.0
2013-06-04 14:45:00,9.72,9.72,9.72,9.72,28800.0,8.6111,8.6111,8.6111,8.6111,28800.0
2013-06-04 14:50:00,9.72,9.74,9.72,9.74,82400.0,8.6111,8.6289,8.6111,8.6289,82400.0
2013-06-04 14:55:00,9.73,9.74,9.73,9.74,206400.0,8.62,8.6289,8.62,8.6289,206400.0
2013-06-04 15:00:00,9.73,9.74,9.73,9.73,834400.0,8.62,8.6289,8.62,8.62,834400.0
2013-06-04 15:05:00,9.73,9.73,9.72,9.72,80000.0,8.62,8.62,8.6111,8.6111,80000.0
2013-06-04 15:10:00,9.72,9.72,9.7,9.7,115200.0,8.6111,8.6111,8.5934,8.5934,115200.0
2013-06-04 15:15:00,9.7,9.7,9.68,9.69,112800.0,8.5934,8.5934,8.5757,8.5846,112800.0
2013-06-04 15:20:00,9.69,9.7,9.69,9.69,43200.0,8.5846,8.5934,8.5846,8.5846,43200.0
2013-06-04 15:25:00,9.69,9.7,9.69,9.7,98400.0,8.5846,8.5934,8.5846,8.5934,98400.0
2013-06-04 15:30:00,9.7,9.73,9.7,9.73,160000.0,8.5934,8.62,8.5934,8.62,160000.0
2013-06-04 15:35:00,9.73,9.74,9.73,9.74,88800.0,8.62,8.6289,8.62,8.6289,88800.0
2013-06-04 15:40:00,9.73,9.74,9.73,9.73,124000.0,8.62,8.6289,8.62,8.62,124000.0
2013-06-04 15:45:00,9.74,9.74,9.73,9.73,189600.0,8.6289,8.6289,8.62,8.62,189600.0
2013-06-04 15:50:00,9.74,9.74,9.71,9.72,249600.0,8.6289,8.6289,8.6023,8.6111,249600.0
2013-06-04 15:55:00,9.72,9.73,9.71,9.72,132000.0,8.6111,8.62,8.6023,8.6111,132000.0
2013-06-05 09:30:00,9.67,9.68,9.66,9.66,64800.0,8.5669,8.5757,8.558,8.558,64800.0
2013-06-05 09:35:00,9.66,9.66,9.63,9.64,98400.0,8.558,8.558,8.5314,8.5403,98400.0
2013-06-05 09:40:00,9.64,9.64,9.62,9.63,80000.0,8.5403,8.5403,8.5226,8.5314,80000.0
2013-06-05 09:45:00,9.64,9.64,9.62,9.62,152000.0,8.5403,8.5403,8.5226,8.5226,152000.0
2013-06-05 09:50:00,9.63,9.63,9.62,9.62,28800.0,8.5314,8.5314,8.5226,8.5226,28800.0
2013-06-05 09:55:00,9.61,9.62,9.58,9.59,80800.0,8.5137,8.5226,8.4871,8.496,80800.0
2013-06-05 10:00:00,9.59,9.59,9.57,9.58,204800.0,8.496,8.496,8.4783,8.4871,204800.0
2013-06-05 10:05:00,9.59,9.59,9.57,9.58,64800.0,8.496,8.496,8.4783,8.4871,64800.0
2013-06-05 10:10:00,9.58,9.58,9.56,9.57,51200.0,8.4871,8.4871,8.4694,8.4783,51200.0
2013-06-05 10:15:00,9.57,9.57,9.52,9.53,144000.0,8.4783,8.4783,8.434,8.4428,144000.0
2013-06-05 10:20:00,9.53,9.54,9.53,9.54,43200.0,8.4428,8.4517,8.4428,8.4517,43200.0
2013-06-05 10:25:00,9.54,9.58,9.54,9.58,77600.0,8.4517,8.4871,8.4517,8.4871,77600.0
2013-06-05 10:30:00,9.58,9.58,9.56,9.56,45600.0,8.4871,8.4871,8.4694,8.4694,45600.0
2013-06-05 10:35:00,9.56,9.57,9.55,9.56,120800.0,8.4694,8.4783,8.4605,8.4694,120800.0
2013-06-05 10:40:00,9.56,9.56,9.55,9.56,69600.0,8.4694,8.4694,8.4605,8.4694,69600.0
2013-06-05 10:45:00,9.56,9.56,9.54,9.54,208800.0,8.4694,8.4694,8.4517,8.4517,208800.0
2013-06-05 10:50:00,9.54,9.54,9.53,9.54,48800.0,8.4517,8.4517,8.4428,8.4517,48800.0
2013-06-05 10:55:00,9.54,9.54,9.53,9.54,25600.0,8.4517,8.4517,8.4428,8.4517,25600.0
2013-06-05 11:00:00,9.54,9.54,9.52,9.52,101600.0,8.4517,8.4517,8.434,8.434,101600.0
2013-06-05 11:05:00,9.52,9.53,9.51,9.53,142400.0,8.434,8.4428,8.4251,8.4428,142400.0
2013-06-05 11:10:00,9.53,9.54,9.53,9.54,58400.0,8.4428,8.4517,8.4428,8.4517,58400.0
2013-06-05 11:15:00,9.55,9.56,9.55,9.56,288000.0,8.4605,8.4694,8.4605,8.4694,288000.0
2013-06-05 11:20:00,9.55,9.57,9.55,9.57,58400.0,8.4605,8.4783,8.4605,8.4783,58400.0
2013-06-05 11:25:00,9.57,9.58,9.57,9.58,97600.0,8.4783,8.4871,8.4783,8.4871,97600.0
2013-06-05 11:30:00,9.58,9.58,9.57,9.58,116000.0,8.4871,8.4871,8.4783,8.4871,116000.0
2013-06-05 11:35:00,9.58,9.6,9.58,9.6,132800.0,8.4871,8.5048,8.4871,8.5048,132800.0
2013-06-05 11:40:00,9.6,9.6,9.59,9.6,93600.0,8.5048,8.5048,8.496,8.5048,93600.0
2013-06-05 11:45:00,9.6,9.6,9.59,9.6,90400.0,8.5048,8.5048,8.496,8.5048,90400.0
2013-06-05 11:50:00,9.6,9.61,9.6,9.61,43200.0,8.5048,8.5137,8.5048,8.5137,43200.0
2013-06-05 11:55:00,9.6,9.62,9.6,9.61,146400.0,8.5048,8.5226,8.5048,8.5137,146400.0
2013-06-05 12:00:00,9.6,9.62,9.6,9.62,71200.0,8.5048,8.5226,8.5048,8.5226,71200.0
2013-06-05 12:05:00,9.62,9.62,9.6,9.61,46400.0,8.5226,8.5226,8.5048,8.5137,46400.0
2013-06-05 12:10:00,9.62,9.62,9.61,9.61,204000.0,8.5226,8.5226,8.5137,8.5137,204000.0
2013-06-05 12:15:00,9.61,9.61,9.6,9.61,92800.0,8.5137,8.5137,8.5048,8.5137,92800.0
2013-06-05 12:20:00,9.6,9.61,9.6,9.61,48000.0,8.5048,8.5137,8.5048,8.5137,48000.0
2013-06-05 12:25:00,9.61,9.63,9.61,9.62,85600.0,8.5137,8.5314,8.5137,8.5226,85600.0
2013-06-05 12:30:00,9.62,9.63,9.61,9.61,68800.0,8.5226,8.5314,8.5137,8.5137,68800.0
2013-06-05 12:35:00,9.61,9.62,9.6,9.61,72000.0,8.5137,8.5226,8.5048,8.5137,72000.0
2013-06-05 12:40:00,9.61,9.62,9.61,9.61,103200.0,8.5137,8.5226,8.5137,8.5137,103200.0
2013-06-05 12:45:00,9.61,9.61,9.6,9.6,72800.0,8.5137,8.5137,8.5048,8.5048,72800.0
2013-06-05 12:50:00,9.6,9.6,9.59,9.59,160000.0,8.5048,8.5048,8.496,8.496,160000.0
2013-06-05 12:55:00,9.59,9.6,9.58,9.59,232800.0,8.496,8.5048,8.4871,8.496,232800.0
2013-06-05 13:00:00,9.59,9.6,9.59,9.6,268800.0,8.496,8.5048,8.496,8.5048,268800.0
2013-06-05 13:05:00,9.6,9.61,9.6,9.6,63200.0,8.5048,8.5137,8.5048,8.5048,63200.0
2013-06-05 13:10:00,9.6,9.61,9.6,9.61,99200.0,8.5048,8.5137,8.5048,8.5137,99200.0
2013-06-05 13:15:00,9.61,9.62,9.61,9.62,50400.0,8.5137,8.5226,8.5137,8.5226,50400.0
2013-06-05 13:20:00,9.62,9.62,9.61,9.62,62400.0,8.5226,8.5226,8.5137,8.5226,62400.0
2013-06-05 13:25:00,9.62,9.62,9.62,9.62,48800.0,8.5226,8.5226,8.5226,8.5226,48800.0
2013-06-05 13:30:00,9.62,9.62,9.62,9.62,123200.0,8.5226,8.5226,8.5226,8.5226,123200.0
2013-06-05 13:35:00,9.62,9.63,9.62,9.63,59200.0,8.5226,8.5314,8.5226,8.5314,59200.0
2013-06-05 13:40:00,9.63,9.65,9.63,9.65,108000.0,8.5314,8.5491,8.5314,8.5491,108000.0
2013-06-05 13:45:00,9.65,9.65,9.64,9.64,64800.0,8.5491,8.5491,8.5403,8.5403,64800.0
2013-06-05 13:50:00,9.64,9.64,9.63,9.64,36800.0,8.5403,8.5403,8.5314,8.5403,36800.0
2013-06-05 13:55:00,9.63,9.63,9.61,9.63,93600.0,8.5314,8.5314,8.5137,8.5314,93600.0
2013-06-05 14:00:00,9.63,9.63,9.62,9.63,78400.0,8.5314,8.5314,8.5226,8.5314,78400.0
2013-06-05 14:05:00,9.63,9.63,9.62,9.63,53600.0,8.5314,8.5314,8.5226,8.5314,53600.0
2013-06-05 14:10:00,9.63,9.63,9.61,9.62,55200.0,8.5314,8.5314,8.5137,8.5226,55200.0
2013-06-05 14:15:00,9.61,9.62,9.61,9.61,23200.0,8.5137,8.5226,8.5137,8.5137,23200.0
2013-06-05 14:20:00,9.62,9.62,9.59,9.59,78400.0,8.5226,8.5226,8.496,8.496,78400.0
2013-06-05 14:25:00,9.59,9.6,9.58,9.58,197600.0,8.496,8.5048,8.4871,8.4871,197600.0
2013-06-05 14:30:00,9.58,9.58,9.58,9.58,164800.0,8.4871,8.4871,8.4871,8.4871,164800.0
2013-06-05 14:35:00,9.58,9.61,9.58,9.61,128800.0,8.4871,8.5137,8.4871,8.5137,128800.0
2013-06-05 14:40:00,9.61,9.63,9.61,9.63,43200.0,8.5137,8.5314,8.5137,8.5314,43200.0
2013-06-05 14:45:00,9.63,9.63,9.63,9.63,60000.0,8.5314,8.5314,8.5314,8.5314,60000.0
2013-06-05 14:50:00,9.64,9.65,9.62,9.62,134400.0,8.5403,8.5491,8.5226,8.5226,134400.0
2013-06-05 14:55:00,9.62,9.64,9.62,9.64,103200.0,8.5226,8.5403,8.5226,8.5403,103200.0
2013-06-05 15:00:00,9.64,9.64,9.62,9.62,113600.0,8.5403,8.5403,8.5226,8.5226,113600.0
2013-06-05 15:05:00,9.63,9.63,9.62,9.62,92800.0,8.5314,8.5314,8.5226,8.5226,92800.0
2013-06-05 15:10:00,9.62,9.63,9.61,9.63,100000.0,8.5226,8.5314,8.5137,8.5314,100000.0
2013-06-05 15:15:00,9.63,9.64,9.63,9.63,106400.0,8.5314,8.5403,8.5314,8.5314,106400.0
2013-06-05 15:20:00,9.63,9.63,9.61,9.63,120000.0,8.5314,8.5314,8.5137,8.5314,120000.0
2013-06-05 15:25:00,9.64,9.65,9.63,9.65,110400.0,8.5403,8.5491,8.5314,8.5491,110400.0
2013-06-05 15:30:00,9.64,9.64,9.63,9.63,78400.0,8.5403,8.5403,8.5314,8.5314,78400.0
2013-06-05 15:35:00,9.63,9.65,9.63,9.65,95200.0,8.5314,8.5491,8.5314,8.5491,95200.0
2013-06-05 15:40:00,9.65,9.65,9.63,9.63,78400.0,8.5491,8.5491,8.5314,8.5314,78400.0
2013-06-05 15:45:00,9.63,9.64,9.62,9.62,106400.0,8.5314,8.5403,8.5226,8.5226,106400.0
2013-06-05 15:50:00,9.62,9.62,9.6,9.6,76000.0,8.5226,8.5226,8.5048,8.5048,76000.0
2013-06-05 15:55:00,9.6,9.61,9.59,9.59,226400.0,8.5048,8.5137,8.496,8.496,226400.0
2013-06-06 09:30:00,9.61,9.64,9.58,9.62,100000.0,8.5137,8.5403,8.4871,8.5226,100000.0
2013-06-06 09:35:00,9.62,9.65,9.62,9.62,46400.0,8.5226,8.5491,8.5226,8.5226,46400.0
2013-06-06 09:40:00,9.63,9.63,9.6,9.6,28000.0,8.5314,8.5314,8.5048,8.5048,28000.0
2013-06-06 09:45:00,9.6,9.6,9.59,9.59,10400.0,8.5048,8.5048,8.496,8.496,10400.0
2013-06-06 09:50:00,9.59,9.59,9.58,9.58,16000.0,8.496,8.496,8.4871,8.4871,16000.0
2013-06-06 09:55:00,9.58,9.6,9.58,9.6,23200.0,8.4871,8.5048,8.4871,8.5048,23200.0
2013-06-06 10:00:00,9.61,9.62,9.59,9.59,34400.0,8.5137,8.5226,8.496,8.496,34400.0
2013-06-06 10:05:00,9.6,9.61,9.58,9.58,22400.0,8.5048,8.5137,8.4871,8.4871,22400.0
2013-06-06 10:10:00,9.58,9.59,9.56,9.56,21600.0,8.4871,8.496,8.4694,8.4694,21600.0
2013-06-06 10:15:00,9.56,9.58,9.56,9.57,37600.0,8.4694,8.4871,8.4694,8.4783,37600.0
2013-06-06 10:20:00,9.58,9.6,9.58,9.59,153600.0,8.4871,8.5048,8.4871,8.496,153600.0
2013-06-06 10:25:00,9.59,9.6,9.58,9.6,33600.0,8.496,8.5048,8.4871,8.5048,33600.0
2013-06-06 10:30:00,9.6,9.61,9.59,9.59,28800.0,8.5048,8.5137,8.496,8.496,28800.0
2013-06-06 10:35:00,9.59,9.59,9.57,9.58,24000.0,8.496,8.496,8.4783,8.4871,24000.0
2013-06-06 10:40:00,9.58,9.6,9.58,9.6,43200.0,8.4871,8.5048,8.4871,8.5048,43200.0
2013-06-06 10:45:00,9.6,9.61,9.6,9.6,12000.0,8.5048,8.5137,8.5048,8.5048,12000.0
2013-06-06 10:50:00,9.6,9.6,9.59,9.6,40800.0,8.5048,8.5048,8.496,8.5048,40800.0
2013-06-06 10:55:00,9.59,9.61,9.59,9.61,20800.0,8.496,8.5137,8.496,8.5137,20800.0
2013-06-06 11:00:00,9.61,9.62,9.61,9.61,26400.0,8.5137,8.5226,8.5137,8.5137,26400.0
2013-06-06 11:05:00,9.6,9.61,9.6,9.6,64800.0,8.5048,8.5137,8.5048,8.5048,64800.0
2013-06-06 11:10:00,9.61,9.61,9.6,9.6,240000.0,8.5137,8.5137,8.5048,8.5048,240000.0
2013-06-06 11:15:00,9.6,9.61,9.6,9.61,42400.0,8.5048,8.5137,8.5048,8.5137,42400.0
2013-06-06 11:20:00,9.61,9.61,9.6,9.61,35200.0,8.5137,8.5137,8.5048,8.5137,35200.0
2013-06-06 11:25:00,9.61,9.62,9.61,9.61,52000.0,8.5137,8.5226,8.5137,8.5137,52000.0
2013-06-06 11:30:00,9.61,9.62,9.61,9.62,23200.0,8.5137,8.5226,8.5137,8.5226,23200.0
2013-06-06 11:35:00,9.62,9.63,9.62,9.63,20000.0,8.5226,8.5314,8.5226,8.5314,20000.0
2013-06-06 11:40:00,9.63,9.63,9.62,9.63,10400.0,8.5314,8.5314,8.5226,8.5314,10400.0
2013-06-06 11:45:00,9.63,9.63,9.61,9.62,19200.0,8.5314,8.5314,8.5137,8.5226,19200.0
2013-06-06 11:50:00,9.62,9.62,9.6,9.61,60000.0,8.5226,8.5226,8.5048,8.5137,60000.0
2013-06-06 11:55:00,9.61,9.61,9.58,9.59,36000.0,8.5137,8.5137,8.4871,8.496,36000.0
2013-06-06 12:00:00,9.59,9.59,9.58,9.58,26400.0,8.496,8.496,8.4871,8.4871,26400.0
2013-06-06 12:05:00,9.59,9.59,9.58,9.58,17600.0,8.496,8.496,8.4871,8.4871,17600.0
2013-06-06 12:10:00,9.58,9.59,9.58,9.59,23200.0,8.4871,8.496,8.4871,8.496,23200.0
2013-06-06 12:15:00,9.59,9.59,9.58,9.58,25600.0,8.496,8.496,8.4871,8.4871,25600.0
2013-06-06 12:20:00,9.58,9.59,9.57,9.57,47200.0,8.4871,8.496,8.4783,8.4783,47200.0
2013-06-06 12:25:00,9.56,9.57,9.54,9.55,190400.0,8.4694,8.4783,8.4517,8.4605,190400.0
2013-06-06 12:30:00,9.56,9.57,9.55,9.57,72000.0,8.4694,8.4783,8.4605,8.4783,72000.0
2013-06-06 12:35:00,9.57,9.58,9.57,9.58,40000.0,8.4783,8.4871,8.4783,8.4871,40000.0
2013-06-06 12:40:00,9.58,9.59,9.58,9.58,44800.0,8.4871,8.496,8.4871,8.4871,44800.0
2013-06-06 12:45:00,9.59,9.59,9.58,9.59,34400.0,8.496,8.496,8.4871,8.496,34400.0
2013-06-06 12:50:00,9.59,9.59,9.57,9.58,20800.0,8.496,8.496,8.4783,8.4871,20800.0
2013-06-06 12:55:00,9.58,9.58,9.57,9.57,10400.0,8.4871,8.4871,8.4783,8.4783,10400.0
2013-06-06 13:00:00,9.58,9.59,9.58,9.58,26400.0,8.4871,8.496,8.4871,8.4871,26400.0
2013-06-06 13:05:00,9.58,9.6,9.58,9.6,20000.0,8.4871,8.5048,8.4871,8.5048,20000.0
2013-06-06 13:10:00,9.6,9.61,9.59,9.61,50400.0,8.5048,8.5137,8.496,8.5137,50400.0
2013-06-06 13:15:00,9.61,9.62,9.6,9.61,36000.0,8.5137,8.5226,8.5048,8.5137,36000.0
2013-06-06 13:20:00,9.61,9.61,9.59,9.59,18400.0,8.5137,8.5137,8.496,8.496,18400.0
2013-06-06 13:25:00,9.59,9.59,9.58,9.59,21600.0,8.496,8.496,8.4871,8.496,21600.0
2013-06-06 13:30:00,9.59,9.6,9.59,9.6,21600.0,8.496,8.5048,8.496,8.5048,21600.0
2013-06-06 13:35:00,9.6,9.61,9.59,9.6,29600.0,8.5048,8.5137,8.496,8.5048,29600.0
2013-06-06 13:40:00,9.6,9.6,9.6,9.6,18400.0,8.5048,8.5048,8.5048,8.5048,18400.0
2013-06-06 13:45:00,9.6,9.61,9.59,9.61,141600.0,8.5048,8.5137,8.496,8.5137,141600.0
2013-06-06 13:50:00,9.61,9.61,9.58,9.59,27200.0,8.5137,8.5137,8.4871,8.496,27200.0
2013-06-06 13:55:00,9.59,9.6,9.58,9.6,27200.0,8.496,8.5048,8.4871,8.5048,27200.0
2013-06-06 14:00:00,9.59,9.59,9.57,9.58,24000.0,8.496,8.496,8.4783,8.4871,24000.0
2013-06-06 14:05:00,9.58,9.6,9.58,9.59,28000.0,8.4871,8.5048,8.4871,8.496,28000.0
2013-06-06 14:10:00,9.58,9.6,9.58,9.59,32000.0,8.4871,8.5048,8.4871,8.496,32000.0
2013-06-06 14:15:00,9.59,9.61,9.59,9.6,43200.0,8.496,8.5137,8.496,8.5048,43200.0
2013-06-06 14:20:00,9.61,9.61,9.6,9.61,12000.0,8.5137,8.5137,8.5048,8.5137,12000.0
2013-06-06 14:25:00,9.62,9.64,9.61,9.64,29600.0,8.5226,8.5403,8.5137,8.5403,29600.0
2013-06-06 14:30:00,9.63,9.63,9.62,9.62,20800.0,8.5314,8.5314,8.5226,8.5226,20800.0
2013-06-06 14:35:00,9.62,9.63,9.62,9.62,9600.0,8.5226,8.5314,8.5226,8.5226,9600.0
2013-06-06 14:40:00,9.62,9.62,9.61,9.62,34400.0,8.5226,8.5226,8.5137,8.5226,34400.0
2013-06-06 14:45:00,9.62,9.63,9.62,9.63,18400.0,8.5226,8.5314,8.5226,8.5314,18400.0
2013-06-06 14:50:00,9.63,9.64,9.62,9.63,56800.0,8.5314,8.5403,8.5226,8.5314,56800.0
2013-06-06 14:55:00,9.63,9.63,9.62,9.63,28000.0,8.5314,8.5314,8.5226,8.5314,28000.0
2013-06-06 15:00:00,9.63,9.65,9.63,9.64,84800.0,8.5314,8.5491,8.5314,8.5403,84800.0
2013-06-06 15:05:00,9.64,9.65,9.63,9.63,67200.0,8.5403,8.5491,8.5314,8.5314,67200.0
2013-06-06 15:10:00,9.64,9.64,9.63,9.63,45600.0,8.5403,8.5403,8.5314,8.5314,45600.0
2013-06-06 15:15:00,9.63,9.64,9.63,9.64,51200.0,8.5314,8.5403,8.5314,8.5403,51200.0
2013-06-06 15:20:00,9.64,9.65,9.63,9.65,124800.0,8.5403,8.5491,8.5314,8.5491,124800.0
2013-06-06 15:25:00,9.65,9.66,9.65,9.66,43200.0,8.5491,8.558,8.5491,8.558,43200.0
2013-06-06 15:30:00,9.66,9.67,9.66,9.66,60800.0,8.558,8.5669,8.558,8.558,60800.0
2013-06-06 15:35:00,9.66,9.67,9.66,9.66,75200.0,8.558,8.5669,8.558,8.558,75200.0
2013-06-06 15:40:00,9.66,9.66,9.65,9.66,72800.0,8.558,8.558,8.5491,8.558,72800.0
2013-06-06 15:45:00,9.66,9.66,9.65,9.65,92800.0,8.558,8.558,8.5491,8.5491,92800.0
2013-06-06 15:50:00,9.65,9.66,9.65,9.66,95200.0,8.5491,8.558,8.5491,8.558,95200.0
2013-06-06 15:55:00,9.66,9.66,9.65,9.66,285600.0,8.558,8.558,8.5491,8.558,285600.0
2013-06-07 09:30:00,9.7,9.73,9.7,9.7,90400.0,8.5934,8.62,8.5934,8.5934,90400.0
2013-06-07 09:35:00,9.7,9.71,9.69,9.7,33600.0,8.5934,8.6023,8.5846,8.5934,33600.0
2013-06-07 09:40:00,9.7,9.7,9.67,9.67,70400.0,8.5934,8.5934,8.5669,8.5669,70400.0
2013-06-07 09:45:00,9.69,9.73,9.68,9.73,31200.0,8.5846,8.62,8.5757,8.62,31200.0
2013-06-07 09:50:00,9.72,9.73,9.71,9.73,52000.0,8.6111,8.62,8.6023,8.62,52000.0
2013-06-07 09:55:00,9.73,9.76,9.72,9.76,17600.0,8.62,8.6466,8.6111,8.6466,17600.0
2013-06-07 10:00:00,9.76,9.77,9.75,9.77,39200.0,8.6466,8.6554,8.6377,8.6554,39200.0
2013-06-07 10:05:00,9.78,9.79,9.78,9.79,13600.0,8.6643,8.6732,8.6643,8.6732,13600.0
2013-06-07 10:10:00,9.79,9.8,9.78,9.78,41600.0,8.6732,8.682,8.6643,8.6643,41600.0
2013-06-07 10:15:00,9.79,9.79,9.75,9.75,670400.0,8.6732,8.6732,8.6377,8.6377,670400.0
2013-06-07 10:20:00,9.75,9.77,9.74,9.76,76000.0,8.6377,8.6554,8.6289,8.6466,76000.0
2013-06-07 10:25:00,9.77,9.78,9.77,9.78,26400.0,8.6554,8.6643,8.6554,8.6643,26400.0
2013-06-07 10:30:00,9.77,9.78,9.76,9.77,43200.0,8.6554,8.6643,8.6466,8.6554,43200.0
2013-06-07 10:35:00,9.77,9.78,9.77,9.77,188800.0,8.6554,8.6643,8.6554,8.6554,188800.0
2013-06-07 10:40:00,9.78,9.78,9.78,9.78,44000.0,8.6643,8.6643,8.6643,8.6643,44000.0
2013-06-07 10:45:00,9.78,9.78,9.78,9.78,8800.0,8.6643,8.6643,8.6643,8.6643,8800.0
2013-06-07 10:50:00,9.78,9.78,9.77,9.77,13600.0,8.6643,8.6643,8.6554,8.6554,13600.0
2013-06-07 10:55:00,9.77,9.77,9.77,9.77,8800.0,8.6554,8.6554,8.6554,8.6554,8800.0
2013-06-07 11:00:00,9.77,9.78,9.77,9.77,18400.0,8.6554,8.6643,8.6554,8.6554,18400.0
2013-06-07 11:05:00,9.77,9.78,9.77,9.78,18400.0,8.6554,8.6643,8.6554,8.6643,18400.0
2013-06-07 11:10:00,9.77,9.78,9.77,9.77,17600.0,8.6554,8.6643,8.6554,8.6554,17600.0
2013-06-07 11:15:00,9.77,9.78,9.77,9.77,37600.0,8.6554,8.6643,8.6554,8.6554,37600.0
2013-06-07 11:20:00,9.78,9.78,9.77,9.77,13600.0,8.6643,8.6643,8.6554,8.6554,13600.0
2013-06-07 11:25:00,9.78,9.78,9.77,9.77,25600.0,8.6643,8.6643,8.6554,8.6554,25600.0
2013-06-07 11:30:00,9.77,9.78,9.77,9.77,66400.0,8.6554,8.6643,8.6554,8.6554,66400.0
2013-06-07 11:35:00,9.77,9.77,9.77,9.77,10400.0,8.6554,8.6554,8.6554,8.6554,10400.0
2013-06-07 11:40:00,9.77,9.77,9.76,9.77,41600.0,8.6554,8.6554,8.6466,8.6554,41600.0
2013-06-07 11:45:00,9.77,9.77,9.76,9.76,26400.0,8.6554,8.6554,8.6466,8.6466,26400.0
2013-06-07 11:50:00,9.77,9.77,9.76,9.77,37600.0,8.6554,8.6554,8.6466,8.6554,37600.0
2013-06-07 11:55:00,9.77,9.77,9.76,9.76,44000.0,8.6554,8.6554,8.6466,8.6466,44000.0
2013-06-07 12:00:00,9.76,9.76,9.76,9.76,60800.0,8.6466,8.6466,8.6466,8.6466,60800.0
2013-06-07 12:05:00,9.76,9.77,9.76,9.76,44800.0,8.6466,8.6554,8.6466,8.6466,44800.0
2013-06-07 12:10:00,9.76,9.76,9.76,9.76,12000.0,8.6466,8.6466,8.6466,8.6466,12000.0
2013-06-07 12:15:00,9.76,9.77,9.76,9.76,55200.0,8.6466,8.6554,8.6466,8.6466,55200.0
2013-06-07 12:20:00,9.76,9.76,9.76,9.76,29600.0,8.6466,8.6466,8.6466,8.6466,29600.0
2013-06-07 12:25:00,9.76,9.76,9.75,9.76,28000.0,8.6466,8.6466,8.6377,8.6466,28000.0
2013-06-07 12:30:00,9.76,9.76,9.75,9.75,17600.0,8.6466,8.6466,8.6377,8.6377,17600.0
2013-06-07 12:35:00,9.75,9.75,9.74,9.74,44800.0,8.6377,8.6377,8.6289,8.6289,44800.0
2013-06-07 12:40:00,9.74,9.74,9.73,9.73,14400.0,8.6289,8.6289,8.62,8.62,14400.0
2013-06-07 12:45:00,9.73,9.73,9.72,9.72,59200.0,8.62,8.62,8.6111,8.6111,59200.0
2013-06-07 12:50:00,9.72,9.72,9.71,9.71,152800.0,8.6111,8.6111,8.6023,8.6023,152800.0
2013-06-07 12:55:00,9.71,9.72,9.71,9.71,48800.0,8.6023,8.6111,8.6023,8.6023,48800.0
2013-06-07 13:00:00,9.71,9.71,9.7,9.7,307200.0,8.6023,8.6023,8.5934,8.5934,307200.0
2013-06-07 13:05:00,9.7,9.71,9.69,9.69,67200.0,8.5934,8.6023,8.5846,8.5846,67200.0
2013-06-07 13:10:00,9.69,9.7,9.69,9.7,92800.0,8.5846,8.5934,8.5846,8.5934,92800.0
2013-06-07 13:15:00,9.7,9.7,9.69,9.69,36000.0,8.5934,8.5934,8.5846,8.5846,36000.0
2013-06-07 13:20:00,9.7,9.7,9.7,9.7,21600.0,8.5934,8.5934,8.5934,8.5934,21600.0
2013-06-07 13:25:00,9.7,9.7,9.69,9.7,32800.0,8.5934,8.5934,8.5846,8.5934,32800.0
2013-06-07 13:30:00,9.7,9.7,9.69,9.69,71200.0,8.5934,8.5934,8.5846,8.5846,71200.0
2013-06-07 13:35:00,9.69,9.7,9.69,9.7,24000.0,8.5846,8.5934,8.5846,8.5934,24000.0
2013-06-07 13:40:00,9.7,9.7,9.69,9.69,20800.0,8.5934,8.5934,8.5846,8.5846,20800.0
2013-06-07 13:45:00,9.69,9.69,9.69,9.69,11200.0,8.5846,8.5846,8.5846,8.5846,11200.0
2013-06-07 13:50:00,9.69,9.69,9.69,9.69,18400.0,8.5846,8.5846,8.5846,8.5846,18400.0
2013-06-07 13:55:00,9.7,9.7,9.69,9.69,14400.0,8.5934,8.5934,8.5846,8.5846,14400.0
2013-06-07 14:00:00,9.69,9.7,9.68,9.7,43200.0,8.5846,8.5934,8.5757,8.5934,43200.0
2013-06-07 14:05:00,9.7,9.7,9.69,9.69,14400.0,8.5934,8.5934,8.5846,8.5846,14400.0
2013-06-07 14:10:00,9.69,9.7,9.69,9.7,34400.0,8.5846,8.5934,8.5846,8.5934,34400.0
2013-06-07 14:15:00,9.7,9.7,9.69,9.7,12000.0,8.5934,8.5934,8.5846,8.5934,12000.0
2013-06-07 14:20:00,9.7,9.7,9.69,9.69,40000.0,8.5934,8.5934,8.5846,8.5846,40000.0
2013-06-07 14:25:00,9.69,9.69,9.68,9.69,51200.0,8.5846,8.5846,8.5757,8.5846,51200.0
2013-06-07 14:30:00,9.7,9.7,9.69,9.7,19200.0,8.5934,8.5934,8.5846,8.5934,19200.0
2013-06-07 14:35:00,9.7,9.71,9.7,9.7,15200.0,8.5934,8.6023,8.5934,8.5934,15200.0
2013-06-07 14:40:00,9.71,9.71,9.7,9.71,47200.0,8.6023,8.6023,8.5934,8.6023,47200.0
2013-06-07 14:45:00,9.7,9.71,9.7,9.7,76000.0,8.5934,8.6023,8.5934,8.5934,76000.0
2013-06-07 14:50:00,9.7,9.71,9.7,9.7,75200.0,8.5934,8.6023,8.5934,8.5934,75200.0
2013-06-07 14:55:00,9.7,9.7,9.7,9.7,76000.0,8.5934,8.5934,8.5934,8.5934,76000.0
2013-06-07 15:00:00,9.7,9.7,9.7,9.7,56000.0,8.5934,8.5934,8.5934,8.5934,56000.0
2013-06-07 15:05:00,9.7,9.7,9.7,9.7,50400.0,8.5934,8.5934,8.5934,8.5934,50400.0
2013-06-07 15:10:00,9.7,9.7,9.7,9.7,67200.0,8.5934,8.5934,8.5934,8.5934,67200.0
2013-06-07 15:15:00,9.7,9.71,9.7,9.71,172000.0,8.5934,8.6023,8.5934,8.6023,172000.0
2013-06-07 15:20:00,9.71,9.71,9.7,9.7,64000.0,8.6023,8.6023,8.5934,8.5934,64000.0
2013-06-07 15:25:00,9.7,9.7,9.7,9.7,35200.0,8.5934,8.5934,8.5934,8.5934,35200.0
2013-06-07 15:30:00,9.7,9.71,9.7,9.7,128800.0,8.5934,8.6023,8.5934,8.5934,128800.0
2013-06-07 15:35:00,9.7,9.7,9.7,9.7,67200.0,8.5934,8.5934,8.5934,8.5934,67200.0
2013-06-07 15:40:00,9.7,9.7,9.69,9.7,128000.0,8.5934,8.5934,8.5846,8.5934,128000.0
2013-06-07 15:45:00,9.7,9.71,9.69,9.71,423200.0,8.5934,8.6023,8.5846,8.6023,423200.0
2013-06-07 15:50:00,9.7,9.71,9.7,9.71,286400.0,8.5934,8.6023,8.5934,8.6023,286400.0
2013-06-07 15:55:00,9.71,9.72,9.71,9.71,399200.0,8.6023,8.6111,8.6023,8.6023,399200.0
2013-06-10 09:30:00,9.73,9.74,9.71,9.74,75200.0,8.6316,8.6405,8.6139,8.6405,75200.0
2013-06-10 09:35:00,9.73,9.74,9.71,9.72,363200.0,8.6316,8.6405,8.6139,8.6228,363200.0
2013-06-10 09:40:00,9.72,9.73,9.71,9.72,44000.0,8.6228,8.6316,8.6139,8.6228,44000.0
2013-06-10 09:45:00,9.72,9.72,9.72,9.72,14400.0,8.6228,8.6228,8.6228,8.6228,14400.0
2013-06-10 09:50:00,9.72,9.74,9.72,9.73,245600.0,8.6228,8.6405,8.6228,8.6316,245600.0
2013-06-10 09:55:00,9.72,9.72,9.71,9.71,44800.0,8.6228,8.6228,8.6139,8.6139,44800.0
2013-06-10 10:00:00,9.72,9.72,9.7,9.71,43200.0,8.6228,8.6228,8.605,8.6139,43200.0
2013-06-10 10:05:00,9.7,9.71,9.69,9.69,44800.0,8.605,8.6139,8.5962,8.5962,44800.0
2013-06-10 10:10:00,9.69,9.69,9.68,9.68,46400.0,8.5962,8.5962,8.5873,8.5873,46400.0
2013-06-10 10:15:00,9.68,9.69,9.67,9.69,68800.0,8.5873,8.5962,8.5784,8.5962,68800.0
2013-06-10 10:20:00,9.69,9.71,9.69,9.71,33600.0,8.5962,8.6139,8.5962,8.6139,33600.0
2013-06-10 10:25:00,9.71,9.71,9.7,9.7,11200.0,8.6139,8.6139,8.605,8.605,11200.0
2013-06-10 10:30:00,9.71,9.71,9.69,9.71,32800.0,8.6139,8.6139,8.5962,8.6139,32800.0
2013-06-10 10:35:00,9.71,9.71,9.71,9.71,42400.0,8.6139,8.6139,8.6139,8.6139,42400.0
2013-06-10 10:40:00,9.71,9.71,9.69,9.7,52000.0,8.6139,8.6139,8.5962,8.605,52000.0
2013-06-10 10:45:00,9.7,9.71,9.69,9.7,253600.0,8.605,8.6139,8.5962,8.605,253600.0
2013-06-10 10:50:00,9.7,9.7,9.69,9.7,315200.0,8.605,8.605,8.5962,8.605,315200.0
2013-06-10 10:55:00,9.7,9.7,9.69,9.69,25600.0,8.605,8.605,8.5962,8.5962,25600.0
2013-06-10 11:00:00,9.69,9.7,9.69,9.69,40000.0,8.5962,8.605,8.5962,8.5962,40000.0
2013-06-10 11:05:00,9.69,9.7,9.69,9.7,28000.0,8.5962,8.605,8.5962,8.605,28000.0
2013-06-10 11:10:00,9.7,9.7,9.7,9.7,17600.0,8.605,8.605,8.605,8.605,17600.0
2013-06-10 11:15:00,9.7,9.71,9.69,9.7,59200.0,8.605,8.6139,8.5962,8.605,59200.0
2013-06-10 11:20:00,9.7,9.7,9.69,9.7,804000.0,8.605,8.605,8.5962,8.605,804000.0
2013-06-10 11:25:00,9.7,9.72,9.7,9.7,65600.0,8.605,8.6228,8.605,8.605,65600.0
2013-06-10 11:30:00,9.71,9.71,9.7,9.71,28000.0,8.6139,8.6139,8.605,8.6139,28000.0
2013-06-10 11:35:00,9.71,9.71,9.71,9.71,21600.0,8.6139,8.6139,8.6139,8.6139,21600.0
2013-06-10 11:40:00,9.71,9.71,9.71,9.71,16800.0,8.6139,8.6139,8.6139,8.6139,16800.0
2013-06-10 11:45:00,9.71,9.71,9.71,9.71,25600.0,8.6139,8.6139,8.6139,8.6139,25600.0
2013-06-10 11:50:00,9.7,9.71,9.7,9.71,48800.0,8.605,8.6139,8.605,8.6139,48800.0
2013-06-10 11:55:00,9.7,9.71,9.7,9.71,26400.0,8.605,8.6139,8.605,8.6139,26400.0
2013-06-10 12:00:00,9.7,9.71,9.7,9.71,52000.0,8.605,8.6139,8.605,8.6139,52000.0
2013-06-10 12:05:00,9.71,9.71,9.71,9.71,9600.0,8.6139,8.6139,8.6139,8.6139,9600.0
2013-06-10 12:10:00,9.71,9.71,9.71,9.71,4000.0,8.6139,8.6139,8.6139,8.6139,4000.0
2013-06-10 12:15:00,9.72,9.72,9.72,9.72,12000.0,8.6228,8.6228,8.6228,8.6228,12000.0
2013-06-10 12:20:00,9.72,9.73,9.72,9.72,12800.0,8.6228,8.6316,8.6228,8.6228,12800.0
2013-06-10 12:25:00,9.72,9.72,9.72,9.72,10400.0,8.6228,8.6228,8.6228,8.6228,10400.0
2013-06-10 12:30:00,9.72,9.72,9.71,9.72,6400.0,8.6228,8.6228,8.6139,8.6228,6400.0
2013-06-10 12:35:00,9.72,9.73,9.72,9.73,20800.0,8.6228,8.6316,8.6228,8.6316,20800.0
2013-06-10 12:40:00,9.73,9.73,9.72,9.72,22400.0,8.6316,8.6316,8.6228,8.6228,22400.0
2013-06-10 12:45:00,9.72,9.73,9.72,9.73,11200.0,8.6228,8.6316,8.6228,8.6316,11200.0
2013-06-10 12:50:00,9.72,9.72,9.71,9.71,12800.0,8.6228,8.6228,8.6139,8.6139,12800.0
2013-06-10 12:55:00,9.72,9.72,9.72,9.72,11200.0,8.6228,8.6228,8.6228,8.6228,11200.0
2013-06-10 13:00:00,9.72,9.72,9.71,9.72,12000.0,8.6228,8.6228,8.6139,8.6228,12000.0
2013-06-10 13:05:00,9.72,9.72,9.72,9.72,25600.0,8.6228,8.6228,8.6228,8.6228,25600.0
2013-06-10 13:10:00,9.72,9.73,9.72,9.72,31200.0,8.6228,8.6316,8.6228,8.6228,31200.0
2013-06-10 13:15:00,9.72,9.73,9.72,9.73,20000.0,8.6228,8.6316,8.6228,8.6316,20000.0
2013-06-10 13:20:00,9.73,9.73,9.72,9.72,28000.0,8.6316,8.6316,8.6228,8.6228,28000.0
2013-06-10 13:25:00,9.73,9.73,9.72,9.72,9600.0,8.6316,8.6316,8.6228,8.6228,9600.0
2013-06-10 13:30:00,9.72,9.72,9.71,9.71,6400.0,8.6228,8.6228,8.6139,8.6139,6400.0
2013-06-10 13:35:00,9.71,9.72,9.7,9.72,48000.0,8.6139,8.6228,8.605,8.6228,48000.0
2013-06-10 13:40:00,9.71,9.71,9.71,9.71,5600.0,8.6139,8.6139,8.6139,8.6139,5600.0
2013-06-10 13:45:00,9.71,9.73,9.71,9.72,16000.0,8.6139,8.6316,8.6139,8.6228,16000.0
2013-06-10 13:50:00,9.72,9.72,9.71,9.72,5600.0,8.6228,8.6228,8.6139,8.6228,5600.0
2013-06-10 13:55:00,9.72,9.73,9.72,9.72,15200.0,8.6228,8.6316,8.6228,8.6228,15200.0
2013-06-10 14:00:00,9.72,9.72,9.71,9.71,12000.0,8.6228,8.6228,8.6139,8.6139,12000.0
2013-06-10 14:05:00,9.71,9.72,9.71,9.72,13600.0,8.6139,8.6228,8.6139,8.6228,13600.0
2013-06-10 14:10:00,9.71,9.71,9.7,9.7,60000.0,8.6139,8.6139,8.605,8.605,60000.0
2013-06-10 14:15:00,9.71,9.71,9.71,9.71,16800.0,8.6139,8.6139,8.6139,8.6139,16800.0
2013-06-10 14:20:00,9.72,9.72,9.72,9.72,12000.0,8.6228,8.6228,8.6228,8.6228,12000.0
2013-06-10 14:25:00,9.72,9.73,9.72,9.73,93600.0,8.6228,8.6316,8.6228,8.6316,93600.0
2013-06-10 14:30:00,9.72,9.74,9.72,9.73,42400.0,8.6228,8.6405,8.6228,8.6316,42400.0
2013-06-10 14:35:00,9.73,9.74,9.73,9.74,28000.0,8.6316,8.6405,8.6316,8.6405,28000.0
2013-06-10 14:40:00,9.74,9.74,9.73,9.73,34400.0,8.6405,8.6405,8.6316,8.6316,34400.0
2013-06-10 14:45:00,9.74,9.74,9.74,9.74,24800.0,8.6405,8.6405,8.6405,8.6405,24800.0
2013-06-10 14:50:00,9.74,9.74,9.74,9.74,26400.0,8.6405,8.6405,8.6405,8.6405,26400.0
2013-06-10 14:55:00,9.74,9.74,9.73,9.74,14400.0,8.6405,8.6405,8.6316,8.6405,14400.0
2013-06-10 15:00:00,9.73,9.73,9.72,9.73,31200.0,8.6316,8.6316,8.6228,8.6316,31200.0
2013-06-10 15:05:00,9.73,9.74,9.72,9.74,15200.0,8.6316,8.6405,8.6228,8.6405,15200.0
2013-06-10 15:10:00,9.73,9.73,9.73,9.73,10400.0,8.6316,8.6316,8.6316,8.6316,10400.0
2013-06-10 15:15:00,9.73,9.74,9.73,9.73,3200.0,8.6316,8.6405,8.6316,8.6316,3200.0
2013-06-10 15:20:00,9.74,9.74,9.73,9.74,20000.0,8.6405,8.6405,8.6316,8.6405,20000.0
2013-06-10 15:25:00,9.74,9.74,9.73,9.74,8000.0,8.6405,8.6405,8.6316,8.6405,8000.0
2013-06-10 15:30:00,9.74,9.74,9.74,9.74,40000.0,8.6405,8.6405,8.6405,8.6405,40000.0
2013-06-10 15:35:00,9.74,9.74,9.74,9.74,37600.0,8.6405,8.6405,8.6405,8.6405,37600.0
2013-06-10 15:40:00,9.74,9.74,9.74,9.74,38400.0,8.6405,8.6405,8.6405,8.6405,38400.0
2013-06-10 15:45:00,9.74,9.74,9.72,9.72,49600.0,8.6405,8.6405,8.6228,8.6228,49600.0
2013-06-10 15:50:00,9.72,9.73,9.72,9.72,55200.0,8.6228,8.6316,8.6228,8.6228,55200.0
2013-06-10 15:55:00,9.72,9.73,9.72,9.73,95200.0,8.6228,8.6316,8.6228,8.6316,95200.0
2013-06-11 09:30:00,9.62,9.64,9.61,9.61,43200.0,8.5341,8.5518,8.5252,8.5252,43200.0
2013-06-11 09:35:00,9.61,9.61,9.58,9.59,16800.0,8.5252,8.5252,8.4986,8.5074,16800.0
2013-06-11 09:40:00,9.6,9.62,9.6,9.61,17600.0,8.5163,8.5341,8.5163,8.5252,17600.0
2013-06-11 09:45:00,9.61,9.64,9.61,9.63,14400.0,8.5252,8.5518,8.5252,8.5429,14400.0
2013-06-11 09:50:00,9.63,9.65,9.63,9.65,16800.0,8.5429,8.5607,8.5429,8.5607,16800.0
2013-06-11 09:55:00,9.64,9.65,9.64,9.64,6400.0,8.5518,8.5607,8.5518,8.5518,6400.0
2013-06-11 10:00:00,9.63,9.65,9.63,9.63,14400.0,8.5429,8.5607,8.5429,8.5429,14400.0
2013-06-11 10:05:00,9.62,9.63,9.62,9.62,3200.0,8.5341,8.5429,8.5341,8.5341,3200.0
2013-06-11 10:10:00,9.61,9.62,9.61,9.62,14400.0,8.5252,8.5341,8.5252,8.5341,14400.0
2013-06-11 10:15:00,9.6,9.61,9.6,9.61,17600.0,8.5163,8.5252,8.5163,8.5252,17600.0
2013-06-11 10:20:00,9.61,9.64,9.6,9.63,34400.0,8.5252,8.5518,8.5163,8.5429,34400.0
2013-06-11 10:25:00,9.64,9.64,9.62,9.63,31200.0,8.5518,8.5518,8.5341,8.5429,31200.0
2013-06-11 10:30:00,9.63,9.65,9.63,9.65,52000.0,8.5429,8.5607,8.5429,8.5607,52000.0
2013-06-11 10:35:00,9.65,9.65,9.64,9.64,41600.0,8.5607,8.5607,8.5518,8.5518,41600.0
2013-06-11 10:40:00,9.64,9.65,9.63,9.65,16000.0,8.5518,8.5607,8.5429,8.5607,16000.0
2013-06-11 10:45:00,9.65,9.65,9.64,9.65,32000.0,8.5607,8.5607,8.5518,8.5607,32000.0
2013-06-11 10:50:00,9.64,9.65,9.63,9.63,18400.0,8.5518,8.5607,8.5429,8.5429,18400.0
2013-06-11 10:55:00,9.64,9.65,9.63,9.64,38400.0,8.5518,8.5607,8.5429,8.5518,38400.0
2013-06-11 11:00:00,9.64,9.65,9.63,9.63,25600.0,8.5518,8.5607,8.5429,8.5429,25600.0
2013-06-11 11:05:00,9.64,9.64,9.63,9.63,25600.0,8.5518,8.5518,8.5429,8.5429,25600.0
2013-06-11 11:10:00,9.63,9.63,9.63,9.63,54400.0,8.5429,8.5429,8.5429,8.5429,54400.0
2013-06-11 11:15:00,9.64,9.64,9.64,9.64,24800.0,8.5518,8.5518,8.5518,8.5518,24800.0
2013-06-11 11:20:00,9.64,9.65,9.64,9.65,73600.0,8.5518,8.5607,8.5518,8.5607,73600.0
2013-06-11 11:25:00,9.65,9.68,9.65,9.68,28000.0,8.5607,8.5873,8.5607,8.5873,28000.0
2013-06-11 11:30:00,9.68,9.69,9.67,9.68,92000.0,8.5873,8.5962,8.5784,8.5873,92000.0
2013-06-11 11:35:00,9.68,9.68,9.67,9.67,2400.0,8.5873,8.5873,8.5784,8.5784,2400.0
2013-06-11 11:40:00,9.67,9.67,9.66,9.67,11200.0,8.5784,8.5784,8.5695,8.5784,11200.0
2013-06-11 11:45:00,9.67,9.67,9.65,9.67,111200.0,8.5784,8.5784,8.5607,8.5784,111200.0
2013-06-11 11:50:00,9.67,9.67,9.65,9.65,44800.0,8.5784,8.5784,8.5607,8.5607,44800.0
2013-06-11 11:55:00,9.65,9.67,9.65,9.67,22400.0,8.5607,8.5784,8.5607,8.5784,22400.0
2013-06-11 12:00:00,9.66,9.66,9.65,9.65,7200.0,8.5695,8.5695,8.5607,8.5607,7200.0
2013-06-11 12:05:00,9.66,9.67,9.66,9.66,16800.0,8.5695,8.5784,8.5695,8.5695,16800.0
2013-06-11 12:10:00,9.67,9.67,9.66,9.67,60000.0,8.5784,8.5784,8.5695,8.5784,60000.0
2013-06-11 12:15:00,9.66,9.66,9.65,9.65,23200.0,8.5695,8.5695,8.5607,8.5607,23200.0
2013-06-11 12:20:00,9.65,9.65,9.64,9.64,8800.0,8.5607,8.5607,8.5518,8.5518,8800.0
2013-06-11 12:25:00,9.64,9.65,9.64,9.65,259200.0,8.5518,8.5607,8.5518,8.5607,259200.0
2013-06-11 12:30:00,9.65,9.66,9.65,9.66,48000.0,8.5607,8.5695,8.5607,8.5695,48000.0
2013-06-11 12:35:00,9.66,9.67,9.65,9.67,20000.0,8.5695,8.5784,8.5607,8.5784,20000.0
2013-06-11 12:40:00,9.66,9.67,9.65,9.65,135200.0,8.5695,8.5784,8.5607,8.5607,135200.0
2013-06-11 12:45:00,9.66,9.66,9.65,9.65,5600.0,8.5695,8.5695,8.5607,8.5607,5600.0
2013-06-11 12:50:00,9.65,9.65,9.65,9.65,5600.0,8.5607,8.5607,8.5607,8.5607,5600.0
2013-06-11 12:55:00,9.64,9.65,9.64,9.65,4800.0,8.5518,8.5607,8.5518,8.5607,4800.0
2013-06-11 13:00:00,9.65,9.66,9.65,9.66,6400.0,8.5607,8.5695,8.5607,8.5695,6400.0
2013-06-11 13:05:00,9.66,9.66,9.66,9.66,8800.0,8.5695,8.5695,8.5695,8.5695,8800.0
2013-06-11 13:10:00,9.66,9.66,9.64,9.64,28800.0,8.5695,8.5695,8.5518,8.5518,28800.0
2013-06-11 13:15:00,9.65,9.65,9.63,9.63,12800.0,8.5607,8.5607,8.5429,8.5429,12800.0
2013-06-11 13:20:00,9.63,9.64,9.63,9.64,22400.0,8.5429,8.5518,8.5429,8.5518,22400.0
2013-06-11 13:25:00,9.63,9.65,9.63,9.63,24000.0,8.5429,8.5607,8.5429,8.5429,24000.0
2013-06-11 13:30:00,9.62,9.62,9.61,9.62,295200.0,8.5341,8.5341,8.5252,8.5341,295200.0
2013-06-11 13:35:00,9.62,9.62,9.61,9.62,28000.0,8.5341,8.5341,8.5252,8.5341,28000.0
2013-06-11 13:40:00,9.62,9.62,9.61,9.62,12800.0,8.5341,8.5341,8.5252,8.5341,12800.0
2013-06-11 13:45:00,9.62,9.63,9.62,9.63,35200.0,8.5341,8.5429,8.5341,8.5429,35200.0
2013-06-11 13:50:00,9.63,9.64,9.63,9.63,17600.0,8.5429,8.5518,8.5429,8.5429,17600.0
2013-06-11 13:55:00,9.63,9.63,9.61,9.62,20000.0,8.5429,8.5429,8.5252,8.5341,20000.0
2013-06-11 14:00:00,9.61,9.62,9.61,9.62,28800.0,8.5252,8.5341,8.5252,8.5341,28800.0
2013-06-11 14:05:00,9.62,9.63,9.62,9.62,40800.0,8.5341,8.5429,8.5341,8.5341,40800.0
2013-06-11 14:10:00,9.62,9.63,9.61,9.62,177600.0,8.5341,8.5429,8.5252,8.5341,177600.0
2013-06-11 14:15:00,9.61,9.62,9.61,9.61,32800.0,8.5252,8.5341,8.5252,8.5252,32800.0
2013-06-11 14:20:00,9.61,9.62,9.61,9.62,7200.0,8.5252,8.5341,8.5252,8.5341,7200.0
2013-06-11 14:25:00,9.62,9.62,9.61,9.62,13600.0,8.5341,8.5341,8.5252,8.5341,13600.0
2013-06-11 14:30:00,9.62,9.63,9.61,9.62,54400.0,8.5341,8.5429,8.5252,8.5341,54400.0
2013-06-11 14:35:00,9.62,9.63,9.61,9.61,12000.0,8.5341,8.5429,8.5252,8.5252,12000.0
2013-06-11 14:40:00,9.62,9.62,9.61,9.61,29600.0,8.5341,8.5341,8.5252,8.5252,29600.0
2013-06-11 14:45:00,9.61,9.62,9.6,9.61,42400.0,8.5252,8.5341,8.5163,8.5252,42400.0
2013-06-11 14:50:00,9.61,9.62,9.6,9.6,31200.0,8.5252,8.5341,8.5163,8.5163,31200.0
2013-06-11 14:55:00,9.61,9.63,9.61,9.63,36000.0,8.5252,8.5429,8.5252,8.5429,36000.0
2013-06-11 15:00:00,9.63,9.64,9.62,9.63,22400.0,8.5429,8.5518,8.5341,8.5429,22400.0
2013-06-11 15:05:00,9.63,9.64,9.63,9.64,20000.0,8.5429,8.5518,8.5429,8.5518,20000.0
2013-06-11 15:10:00,9.64,9.64,9.63,9.64,18400.0,8.5518,8.5518,8.5429,8.5518,18400.0
2013-06-11 15:15:00,9.64,9.65,9.64,9.65,25600.0,8.5518,8.5607,8.5518,8.5607,25600.0
2013-06-11 15:20:00,9.65,9.65,9.63,9.65,36800.0,8.5607,8.5607,8.5429,8.5607,36800.0
2013-06-11 15:25:00,9.65,9.66,9.63,9.63,55200.0,8.5607,8.5695,8.5429,8.5429,55200.0
2013-06-11 15:30:00,9.63,9.63,9.62,9.62,53600.0,8.5429,8.5429,8.5341,8.5341,53600.0
2013-06-11 15:35:00,9.62,9.63,9.62,9.62,80000.0,8.5341,8.5429,8.5341,8.5341,80000.0
2013-06-11 15:40:00,9.62,9.62,9.61,9.61,30400.0,8.5341,8.5341,8.5252,8.5252,30400.0
2013-06-11 15:45:00,9.61,9.62,9.6,9.61,86400.0,8.5252,8.5341,8.5163,8.5252,86400.0
2013-06-11 15:50:00,9.6,9.61,9.59,9.6,103200.0,8.5163,8.5252,8.5074,8.5163,103200.0
2013-06-11 15:55:00,9.6,9.6,9.59,9.59,81600.0,8.5163,8.5163,8.5074,8.5074,81600.0
2013-06-12 09:30:00,9.68,9.68,9.66,9.67,37600.0,8.5873,8.5873,8.5695,8.5784,37600.0
2013-06-12 09:35:00,9.67,9.67,9.65,9.65,16000.0,8.5784,8.5784,8.5607,8.5607,16000.0
2013-06-12 09:40:00,9.64,9.64,9.63,9.63,13600.0,8.5518,8.5518,8.5429,8.5429,13600.0
2013-06-12 09:45:00,9.64,9.64,9.62,9.62,17600.0,8.5518,8.5518,8.5341,8.5341,17600.0
2013-06-12 09:50:00,9.62,9.63,9.62,9.62,16000.0,8.5341,8.5429,8.5341,8.5341,16000.0
2013-06-12 09:55:00,9.63,9.63,9.62,9.62,8000.0,8.5429,8.5429,8.5341,8.5341,8000.0
2013-06-12 10:00:00,9.6,9.6,9.59,9.59,7200.0,8.5163,8.5163,8.5074,8.5074,7200.0
2013-06-12 10:05:00,9.59,9.59,9.58,9.58,16800.0,8.5074,8.5074,8.4986,8.4986,16800.0
2013-06-12 10:10:00,9.58,9.59,9.57,9.59,21600.0,8.4986,8.5074,8.4897,8.5074,21600.0
2013-06-12 10:15:00,9.58,9.59,9.58,9.58,8800.0,8.4986,8.5074,8.4986,8.4986,8800.0
2013-06-12 10:20:00,9.58,9.6,9.58,9.59,7200.0,8.4986,8.5163,8.4986,8.5074,7200.0
2013-06-12 10:25:00,9.59,9.6,9.59,9.6,6400.0,8.5074,8.5163,8.5074,8.5163,6400.0
2013-06-12 10:30:00,9.6,9.62,9.6,9.61,25600.0,8.5163,8.5341,8.5163,8.5252,25600.0
2013-06-12 10:35:00,9.61,9.62,9.6,9.61,6400.0,8.5252,8.5341,8.5163,8.5252,6400.0
2013-06-12 10:40:00,9.61,9.62,9.59,9.62,14400.0,8.5252,8.5341,8.5074,8.5341,14400.0
2013-06-12 10:45:00,9.61,9.61,9.6,9.61,6400.0,8.5252,8.5252,8.5163,8.5252,6400.0
2013-06-12 10:50:00,9.59,9.59,9.58,9.58,20800.0,8.5074,8.5074,8.4986,8.4986,20800.0
2013-06-12 10:55:00,9.58,9.58,9.58,9.58,8800.0,8.4986,8.4986,8.4986,8.4986,8800.0
2013-06-12 11:00:00,9.58,9.59,9.58,9.58,14400.0,8.4986,8.5074,8.4986,8.4986,14400.0
2013-06-12 11:05:00,9.58,9.6,9.58,9.6,15200.0,8.4986,8.5163,8.4986,8.5163,15200.0
2013-06-12 11:10:00,9.6,9.6,9.58,9.58,6400.0,8.5163,8.5163,8.4986,8.4986,6400.0
2013-06-12 11:15:00,9.58,9.58,9.57,9.58,39200.0,8.4986,8.4986,8.4897,8.4986,39200.0
2013-06-12 11:20:00,9.58,9.59,9.58,9.59,4800.0,8.4986,8.5074,8.4986,8.5074,4800.0
2013-06-12 11:25:00,9.59,9.59,9.58,9.58,15200.0,8.5074,8.5074,8.4986,8.4986,15200.0
2013-06-12 11:30:00,9.58,9.58,9.56,9.58,24000.0,8.4986,8.4986,8.4808,8.4986,24000.0
2013-06-12 11:35:00,9.57,9.58,9.57,9.57,15200.0,8.4897,8.4986,8.4897,8.4897,15200.0
2013-06-12 11:40:00,9.57,9.58,9.56,9.58,11200.0,8.4897,8.4986,8.4808,8.4986,11200.0
2013-06-12 11:45:00,9.57,9.57,9.55,9.55,19200.0,8.4897,8.4897,8.472,8.472,19200.0
2013-06-12 11:50:00,9.55,9.55,9.54,9.54,16800.0,8.472,8.472,8.4631,8.4631,16800.0
2013-06-12 11:55:00,9.54,9.54,9.53,9.54,12000.0,8.4631,8.4631,8.4542,8.4631,12000.0
2013-06-12 12:00:00,9.54,9.54,9.53,9.54,9600.0,8.4631,8.4631,8.4542,8.4631,9600.0
2013-06-12 12:05:00,9.54,9.54,9.54,9.54,12000.0,8.4631,8.4631,8.4631,8.4631,12000.0
2013-06-12 12:10:00,9.54,9.55,9.52,9.53,27200.0,8.4631,8.472,8.4453,8.4542,27200.0
2013-06-12 12:15:00,9.53,9.53,9.52,9.52,24000.0,8.4542,8.4542,8.4453,8.4453,24000.0
2013-06-12 12:20:00,9.52,9.53,9.51,9.52,81600.0,8.4453,8.4542,8.4365,8.4453,81600.0
2013-06-12 12:25:00,9.52,9.53,9.52,9.53,227200.0,8.4453,8.4542,8.4453,8.4542,227200.0
2013-06-12 12:30:00,9.53,9.55,9.53,9.54,95200.0,8.4542,8.472,8.4542,8.4631,95200.0
2013-06-12 12:35:00,9.54,9.55,9.53,9.53,7200.0,8.4631,8.472,8.4542,8.4542,7200.0
2013-06-12 12:40:00,9.53,9.53,9.52,9.52,40800.0,8.4542,8.4542,8.4453,8.4453,40800.0
2013-06-12 12:45:00,9.53,9.53,9.52,9.53,9600.0,8.4542,8.4542,8.4453,8.4542,9600.0
2013-06-12 12:50:00,9.53,9.54,9.53,9.53,15200.0,8.4542,8.4631,8.4542,8.4542,15200.0
2013-06-12 12:55:00,9.53,9.53,9.53,9.53,7200.0,8.4542,8.4542,8.4542,8.4542,7200.0
2013-06-12 13:00:00,9.53,9.54,9.53,9.54,20800.0,8.4542,8.4631,8.4542,8.4631,20800.0
2013-06-12 13:05:00,9.53,9.56,9.53,9.55,20000.0,8.4542,8.4808,8.4542,8.472,20000.0
2013-06-12 13:10:00,9.55,9.56,9.55,9.56,6400.0,8.472,8.4808,8.472,8.4808,6400.0
2013-06-12 13:15:00,9.55,9.56,9.55,9.56,16000.0,8.472,8.4808,8.472,8.4808,16000.0
2013-06-12 13:20:00,9.55,9.56,9.55,9.56,3200.0,8.472,8.4808,8.472,8.4808,3200.0
2013-06-12 13:25:00,9.55,9.56,9.55,9.56,15200.0,8.472,8.4808,8.472,8.4808,15200.0
2013-06-12 13:30:00,9.56,9.57,9.56,9.56,15200.0,8.4808,8.4897,8.4808,8.4808,15200.0
2013-06-12 13:35:00,9.56,9.56,9.55,9.55,20000.0,8.4808,8.4808,8.472,8.472,20000.0
2013-06-12 13:40:00,9.54,9.55,9.54,9.55,20000.0,8.4631,8.472,8.4631,8.472,20000.0
2013-06-12 13:45:00,9.55,9.56,9.55,9.56,12800.0,8.472,8.4808,8.472,8.4808,12800.0
2013-06-12 13:50:00,9.55,9.57,9.55,9.56,12800.0,8.472,8.4897,8.472,8.4808,12800.0
2013-06-12 13:55:00,9.56,9.57,9.56,9.56,16000.0,8.4808,8.4897,8.4808,8.4808,16000.0
2013-06-12 14:00:00,9.55,9.55,9.53,9.54,10400.0,8.472,8.472,8.4542,8.4631,10400.0
2013-06-12 14:05:00,9.54,9.55,9.54,9.55,11200.0,8.4631,8.472,8.4631,8.472,11200.0
2013-06-12 14:10:00,9.55,9.55,9.52,9.52,24000.0,8.472,8.472,8.4453,8.4453,24000.0
2013-06-12 14:15:00,9.52,9.52,9.51,9.52,31200.0,8.4453,8.4453,8.4365,8.4453,31200.0
2013-06-12 14:20:00,9.51,9.53,9.51,9.52,21600.0,8.4365,8.4542,8.4365,8.4453,21600.0
2013-06-12 14:25:00,9.52,9.52,9.51,9.51,10400.0,8.4453,8.4453,8.4365,8.4365,10400.0
2013-06-12 14:30:00,9.51,9.52,9.5,9.5,25600.0,8.4365,8.4453,8.4276,8.4276,25600.0
2013-06-12 14:35:00,9.51,9.51,9.5,9.5,10400.0,8.4365,8.4365,8.4276,8.4276,10400.0
2013-06-12 14:40:00,9.51,9.52,9.51,9.52,16000.0,8.4365,8.4453,8.4365,8.4453,16000.0
2013-06-12 14:45:00,9.52,9.52,9.5,9.5,12800.0,8.4453,8.4453,8.4276,8.4276,12800.0
2013-06-12 14:50:00,9.5,9.51,9.5,9.5,21600.0,8.4276,8.4365,8.4276,8.4276,21600.0
2013-06-12 14:55:00,9.51,9.52,9.51,9.51,49600.0,8.4365,8.4453,8.4365,8.4365,49600.0
2013-06-12 15:00:00,9.51,9.51,9.5,9.5,28000.0,8.4365,8.4365,8.4276,8.4276,28000.0
2013-06-12 15:05:00,9.51,9.52,9.5,9.5,13600.0,8.4365,8.4453,8.4276,8.4276,13600.0
2013-06-12 15:10:00,9.51,9.51,9.5,9.51,27200.0,8.4365,8.4365,8.4276,8.4365,27200.0
2013-06-12 15:15:00,9.5,9.5,9.49,9.5,10400.0,8.4276,8.4276,8.4187,8.4276,10400.0
2013-06-12 15:20:00,9.49,9.5,9.49,9.5,24000.0,8.4187,8.4276,8.4187,8.4276,24000.0
2013-06-12 15:25:00,9.5,9.51,9.5,9.51,46400.0,8.4276,8.4365,8.4276,8.4365,46400.0
2013-06-12 15:30:00,9.51,9.51,9.5,9.5,27200.0,8.4365,8.4365,8.4276,8.4276,27200.0
2013-06-12 15:35:00,9.5,9.52,9.5,9.51,40000.0,8.4276,8.4453,8.4276,8.4365,40000.0
2013-06-12 15:40:00,9.51,9.52,9.51,9.52,40800.0,8.4365,8.4453,8.4365,8.4453,40800.0
2013-06-12 15:45:00,9.52,9.53,9.52,9.53,53600.0,8.4453,8.4542,8.4453,8.4542,53600.0
2013-06-12 15:50:00,9.53,9.54,9.53,9.53,79200.0,8.4542,8.4631,8.4542,8.4542,79200.0
2013-06-12 15:55:00,9.53,9.53,9.51,9.51,144000.0,8.4542,8.4542,8.4365,8.4365,144000.0
2013-06-13 09:30:00,9.51,9.51,9.47,9.47,42400.0,8.4365,8.4365,8.401,8.401,42400.0
2013-06-13 09:35:00,9.47,9.48,9.46,9.46,14400.0,8.401,8.4099,8.3921,8.3921,14400.0
2013-06-13 09:40:00,9.47,9.47,9.47,9.47,4000.0,8.401,8.401,8.401,8.401,4000.0
2013-06-13 09:45:00,9.48,9.49,9.47,9.47,17600.0,8.4099,8.4187,8.401,8.401,17600.0
2013-06-13 09:50:00,9.47,9.48,9.46,9.47,15200.0,8.401,8.4099,8.3921,8.401,15200.0
2013-06-13 09:55:00,9.47,9.49,9.47,9.49,11200.0,8.401,8.4187,8.401,8.4187,11200.0
2013-06-13 10:00:00,9.49,9.53,9.49,9.53,8000.0,8.4187,8.4542,8.4187,8.4542,8000.0
2013-06-13 10:05:00,9.52,9.52,9.5,9.51,6400.0,8.4453,8.4453,8.4276,8.4365,6400.0
2013-06-13 10:10:00,9.5,9.5,9.48,9.49,14400.0,8.4276,8.4276,8.4099,8.4187,14400.0
2013-06-13 10:15:00,9.49,9.52,9.49,9.51,13600.0,8.4187,8.4453,8.4187,8.4365,13600.0
2013-06-13 10:20:00,9.51,9.51,9.49,9.5,10400.0,8.4365,8.4365,8.4187,8.4276,10400.0
2013-06-13 10:25:00,9.51,9.51,9.5,9.51,13600.0,8.4365,8.4365,8.4276,8.4365,13600.0
2013-06-13 10:30:00,9.51,9.53,9.51,9.52,14400.0,8.4365,8.4542,8.4365,8.4453,14400.0
2013-06-13 10:35:00,9.52,9.53,9.51,9.52,293600.0,8.4453,8.4542,8.4365,8.4453,293600.0
2013-06-13 10:40:00,9.52,9.53,9.52,9.53,60000.0,8.4453,8.4542,8.4453,8.4542,60000.0
2013-06-13 10:45:00,9.53,9.54,9.52,9.52,16800.0,8.4542,8.4631,8.4453,8.4453,16800.0
2013-06-13 10:50:00,9.53,9.53,9.52,9.52,39200.0,8.4542,8.4542,8.4453,8.4453,39200.0
2013-06-13 10:55:00,9.52,9.52,9.51,9.51,11200.0,8.4453,8.4453,8.4365,8.4365,11200.0
2013-06-13 11:00:00,9.51,9.53,9.51,9.51,53600.0,8.4365,8.4542,8.4365,8.4365,53600.0
2013-06-13 11:05:00,9.51,9.52,9.5,9.52,47200.0,8.4365,8.4453,8.4276,8.4453,47200.0
2013-06-13 11:10:00,9.52,9.52,9.51,9.52,23200.0,8.4453,8.4453,8.4365,8.4453,23200.0
2013-06-13 11:15:00,9.52,9.52,9.51,9.51,18400.0,8.4453,8.4453,8.4365,8.4365,18400.0
2013-06-13 11:20:00,9.52,9.52,9.51,9.51,27200.0,8.4453,8.4453,8.4365,8.4365,27200.0
2013-06-13 11:25:00,9.51,9.52,9.51,9.51,15200.0,8.4365,8.4453,8.4365,8.4365,15200.0
2013-06-13 11:30:00,9.51,9.52,9.51,9.51,222400.0,8.4365,8.4453,8.4365,8.4365,222400.0
2013-06-13 11:35:00,9.51,9.52,9.51,9.52,11200.0,8.4365,8.4453,8.4365,8.4453,11200.0
2013-06-13 11:40:00,9.51,9.53,9.51,9.53,20000.0,8.4365,8.4542,8.4365,8.4542,20000.0
2013-06-13 11:45:00,9.53,9.53,9.52,9.52,21600.0,8.4542,8.4542,8.4453,8.4453,21600.0
2013-06-13 11:50:00,9.52,9.53,9.52,9.53,14400.0,8.4453,8.4542,8.4453,8.4542,14400.0
2013-06-13 11:55:00,9.53,9.53,9.52,9.52,17600.0,8.4542,8.4542,8.4453,8.4453,17600.0
2013-06-13 12:00:00,9.52,9.53,9.52,9.53,16800.0,8.4453,8.4542,8.4453,8.4542,16800.0
2013-06-13 12:05:00,9.53,9.53,9.51,9.51,16800.0,8.4542,8.4542,8.4365,8.4365,16800.0
2013-06-13 12:10:00,9.52,9.52,9.51,9.51,44000.0,8.4453,8.4453,8.4365,8.4365,44000.0
2013-06-13 12:15:00,9.5,9.51,9.5,9.5,10400.0,8.4276,8.4365,8.4276,8.4276,10400.0
2013-06-13 12:20:00,9.5,9.51,9.5,9.51,40800.0,8.4276,8.4365,8.4276,8.4365,40800.0
2013-06-13 12:25:00,9.51,9.51,9.5,9.5,12800.0,8.4365,8.4365,8.4276,8.4276,12800.0
2013-06-13 12:30:00,9.5,9.51,9.5,9.51,10400.0,8.4276,8.4365,8.4276,8.4365,10400.0
2013-06-13 12:35:00,9.51,9.53,9.51,9.52,69600.0,8.4365,8.4542,8.4365,8.4453,69600.0
2013-06-13 12:40:00,9.52,9.52,9.51,9.52,68800.0,8.4453,8.4453,8.4365,8.4453,68800.0
2013-06-13 12:45:00,9.52,9.52,9.51,9.51,71200.0,8.4453,8.4453,8.4365,8.4365,71200.0
2013-06-13 12:50:00,9.51,9.52,9.51,9.51,68800.0,8.4365,8.4453,8.4365,8.4365,68800.0
2013-06-13 12:55:00,9.51,9.52,9.51,9.52,164000.0,8.4365,8.4453,8.4365,8.4453,164000.0
2013-06-13 13:00:00,9.52,9.52,9.51,9.51,121600.0,8.4453,8.4453,8.4365,8.4365,121600.0
2013-06-13 13:05:00,9.51,9.51,9.5,9.51,17600.0,8.4365,8.4365,8.4276,8.4365,17600.0
2013-06-13 13:10:00,9.51,9.51,9.51,9.51,22400.0,8.4365,8.4365,8.4365,8.4365,22400.0
2013-06-13 13:15:00,9.51,9.52,9.51,9.51,55200.0,8.4365,8.4453,8.4365,8.4365,55200.0
2013-06-13 13:20:00,9.51,9.52,9.51,9.51,11200.0,8.4365,8.4453,8.4365,8.4365,11200.0
2013-06-13 13:25:00,9.51,9.51,9.51,9.51,22400.0,8.4365,8.4365,8.4365,8.4365,22400.0
2013-06-13 13:30:00,9.51,9.52,9.51,9.52,60000.0,8.4365,8.4453,8.4365,8.4453,60000.0
2013-06-13 13:35:00,9.51,9.52,9.51,9.51,36000.0,8.4365,8.4453,8.4365,8.4365,36000.0
2013-06-13 13:40:00,9.52,9.52,9.51,9.51,36000.0,8.4453,8.4453,8.4365,8.4365,36000.0
2013-06-13 13:45:00,9.52,9.52,9.51,9.52,52800.0,8.4453,8.4453,8.4365,8.4453,52800.0
2013-06-13 13:50:00,9.52,9.52,9.51,9.52,66400.0,8.4453,8.4453,8.4365,8.4453,66400.0
2013-06-13 13:55:00,9.51,9.52,9.51,9.52,50400.0,8.4365,8.4453,8.4365,8.4453,50400.0
2013-06-13 14:00:00,9.52,9.53,9.51,9.52,354400.0,8.4453,8.4542,8.4365,8.4453,354400.0
2013-06-13 14:05:00,9.52,9.52,9.51,9.51,102400.0,8.4453,8.4453,8.4365,8.4365,102400.0
2013-06-13 14:10:00,9.52,9.52,9.51,9.52,72000.0,8.4453,8.4453,8.4365,8.4453,72000.0
2013-06-13 14:15:00,9.52,9.54,9.51,9.54,158400.0,8.4453,8.4631,8.4365,8.4631,158400.0
2013-06-13 14:20:00,9.54,9.55,9.54,9.54,28000.0,8.4631,8.472,8.4631,8.4631,28000.0
2013-06-13 14:25:00,9.55,9.55,9.55,9.55,22400.0,8.472,8.472,8.472,8.472,22400.0
2013-06-13 14:30:00,9.55,9.56,9.55,9.56,28000.0,8.472,8.4808,8.472,8.4808,28000.0
2013-06-13 14:35:00,9.56,9.57,9.56,9.57,13600.0,8.4808,8.4897,8.4808,8.4897,13600.0
2013-06-13 14:40:00,9.56,9.57,9.55,9.55,32000.0,8.4808,8.4897,8.472,8.472,32000.0
2013-06-13 14:45:00,9.55,9.56,9.55,9.56,23200.0,8.472,8.4808,8.472,8.4808,23200.0
2013-06-13 14:50:00,9.56,9.57,9.56,9.57,24800.0,8.4808,8.4897,8.4808,8.4897,24800.0
2013-06-13 14:55:00,9.57,9.58,9.57,9.58,21600.0,8.4897,8.4986,8.4897,8.4986,21600.0
2013-06-13 15:00:00,9.58,9.59,9.58,9.59,58400.0,8.4986,8.5074,8.4986,8.5074,58400.0
2013-06-13 15:05:00,9.59,9.6,9.59,9.6,28000.0,8.5074,8.5163,8.5074,8.5163,28000.0
2013-06-13 15:10:00,9.6,9.6,9.59,9.6,15200.0,8.5163,8.5163,8.5074,8.5163,15200.0
2013-06-13 15:15:00,9.6,9.61,9.6,9.6,24000.0,8.5163,8.5252,8.5163,8.5163,24000.0
2013-06-13 15:20:00,9.59,9.6,9.59,9.59,21600.0,8.5074,8.5163,8.5074,8.5074,21600.0
2013-06-13 15:25:00,9.59,9.6,9.59,9.6,31200.0,8.5074,8.5163,8.5074,8.5163,31200.0
2013-06-13 15:30:00,9.6,9.6,9.59,9.6,41600.0,8.5163,8.5163,8.5074,8.5163,41600.0
2013-06-13 15:35:00,9.59,9.61,9.59,9.61,48000.0,8.5074,8.5252,8.5074,8.5252,48000.0
2013-06-13 15:40:00,9.61,9.62,9.61,9.62,66400.0,8.5252,8.5341,8.5252,8.5341,66400.0
2013-06-13 15:45:00,9.62,9.65,9.62,9.63,68800.0,8.5341,8.5607,8.5341,8.5429,68800.0
2013-06-13 15:50:00,9.63,9.63,9.62,9.62,76000.0,8.5429,8.5429,8.5341,8.5341,76000.0
2013-06-13 15:55:00,9.62,9.63,9.62,9.63,175200.0,8.5341,8.5429,8.5341,8.5429,175200.0
2013-06-14 09:30:00,9.65,9.66,9.61,9.62,56800.0,8.5607,8.5695,8.5252,8.5341,56800.0
2013-06-14 09:35:00,9.62,9.64,9.62,9.62,5600.0,8.5341,8.5518,8.5341,8.5341,5600.0
2013-06-14 09:40:00,9.62,9.63,9.61,9.63,9600.0,8.5341,8.5429,8.5252,8.5429,9600.0
2013-06-14 09:45:00,9.63,9.66,9.63,9.66,14400.0,8.5429,8.5695,8.5429,8.5695,14400.0
2013-06-14 09:50:00,9.66,9.66,9.63,9.63,37600.0,8.5695,8.5695,8.5429,8.5429,37600.0
2013-06-14 09:55:00,9.63,9.65,9.62,9.65,18400.0,8.5429,8.5607,8.5341,8.5607,18400.0
2013-06-14 10:00:00,9.65,9.65,9.65,9.65,26400.0,8.5607,8.5607,8.5607,8.5607,26400.0
2013-06-14 10:05:00,9.65,9.65,9.64,9.65,8800.0,8.5607,8.5607,8.5518,8.5607,8800.0
2013-06-14 10:10:00,9.65,9.65,9.64,9.64,28000.0,8.5607,8.5607,8.5518,8.5518,28000.0
2013-06-14 10:15:00,9.63,9.65,9.63,9.64,76800.0,8.5429,8.5607,8.5429,8.5518,76800.0
2013-06-14 10:20:00,9.63,9.64,9.63,9.63,28000.0,8.5429,8.5518,8.5429,8.5429,28000.0
2013-06-14 10:25:00,9.62,9.63,9.6,9.61,92000.0,8.5341,8.5429,8.5163,8.5252,92000.0
2013-06-14 10:30:00,9.61,9.62,9.61,9.61,6400.0,8.5252,8.5341,8.5252,8.5252,6400.0
2013-06-14 10:35:00,9.62,9.62,9.6,9.6,10400.0,8.5341,8.5341,8.5163,8.5163,10400.0
2013-06-14 10:40:00,9.59,9.61,9.59,9.61,11200.0,8.5074,8.5252,8.5074,8.5252,11200.0
2013-06-14 10:45:00,9.61,9.61,9.59,9.59,20000.0,8.5252,8.5252,8.5074,8.5074,20000.0
2013-06-14 10:50:00,9.59,9.6,9.58,9.59,23200.0,8.5074,8.5163,8.4986,8.5074,23200.0
2013-06-14 10:55:00,9.59,9.59,9.57,9.58,18400.0,8.5074,8.5074,8.4897,8.4986,18400.0
2013-06-14 11:00:00,9.58,9.59,9.58,9.59,13600.0,8.4986,8.5074,8.4986,8.5074,13600.0
2013-06-14 11:05:00,9.59,9.6,9.58,9.59,50400.0,8.5074,8.5163,8.4986,8.5074,50400.0
2013-06-14 11:10:00,9.59,9.6,9.59,9.59,33600.0,8.5074,8.5163,8.5074,8.5074,33600.0
2013-06-14 11:15:00,9.59,9.6,9.58,9.59,15200.0,8.5074,8.5163,8.4986,8.5074,15200.0
2013-06-14 11:20:00,9.59,9.59,9.58,9.58,4800.0,8.5074,8.5074,8.4986,8.4986,4800.0
2013-06-14 11:25:00,9.59,9.59,9.58,9.59,57600.0,8.5074,8.5074,8.4986,8.5074,57600.0
2013-06-14 11:30:00,9.59,9.6,9.58,9.59,66400.0,8.5074,8.5163,8.4986,8.5074,66400.0
2013-06-14 11:35:00,9.6,9.61,9.59,9.6,18400.0,8.5163,8.5252,8.5074,8.5163,18400.0
2013-06-14 11:40:00,9.6,9.6,9.59,9.59,13600.0,8.5163,8.5163,8.5074,8.5074,13600.0
2013-06-14 11:45:00,9.58,9.58,9.57,9.58,18400.0,8.4986,8.4986,8.4897,8.4986,18400.0
2013-06-14 11:50:00,9.58,9.58,9.58,9.58,14400.0,8.4986,8.4986,8.4986,8.4986,14400.0
2013-06-14 11:55:00,9.58,9.6,9.58,9.59,16800.0,8.4986,8.5163,8.4986,8.5074,16800.0
2013-06-14 12:00:00,9.59,9.59,9.57,9.58,13600.0,8.5074,8.5074,8.4897,8.4986,13600.0
2013-06-14 12:05:00,9.59,9.59,9.58,9.59,88800.0,8.5074,8.5074,8.4986,8.5074,88800.0
2013-06-14 12:10:00,9.59,9.59,9.58,9.59,8800.0,8.5074,8.5074,8.4986,8.5074,8800.0
2013-06-14 12:15:00,9.59,9.6,9.59,9.59,220800.0,8.5074,8.5163,8.5074,8.5074,220800.0
2013-06-14 12:20:00,9.59,9.6,9.59,9.6,20800.0,8.5074,8.5163,8.5074,8.5163,20800.0
2013-06-14 12:25:00,9.6,9.6,9.6,9.6,7200.0,8.5163,8.5163,8.5163,8.5163,7200.0
2013-06-14 12:30:00,9.6,9.6,9.59,9.59,10400.0,8.5163,8.5163,8.5074,8.5074,10400.0
2013-06-14 12:35:00,9.59,9.6,9.59,9.6,14400.0,8.5074,8.5163,8.5074,8.5163,14400.0
2013-06-14 12:40:00,9.6,9.6,9.59,9.6,10400.0,8.5163,8.5163,8.5074,8.5163,10400.0
2013-06-14 12:45:00,9.6,9.6,9.59,9.59,4800.0,8.5163,8.5163,8.5074,8.5074,4800.0
2013-06-14 12:50:00,9.59,9.59,9.58,9.58,10400.0,8.5074,8.5074,8.4986,8.4986,10400.0
2013-06-14 12:55:00,9.58,9.58,9.57,9.57,17600.0,8.4986,8.4986,8.4897,8.4897,17600.0
2013-06-14 13:00:00,9.57,9.57,9.56,9.56,16800.0,8.4897,8.4897,8.4808,8.4808,16800.0
2013-06-14 13:05:00,9.56,9.57,9.56,9.57,12800.0,8.4808,8.4897,8.4808,8.4897,12800.0
2013-06-14 13:10:00,9.57,9.57,9.57,9.57,6400.0,8.4897,8.4897,8.4897,8.4897,6400.0
2013-06-14 13:15:00,9.57,9.57,9.55,9.56,38400.0,8.4897,8.4897,8.472,8.4808,38400.0
2013-06-14 13:20:00,9.56,9.56,9.55,9.55,20000.0,8.4808,8.4808,8.472,8.472,20000.0
2013-06-14 13:25:00,9.55,9.55,9.54,9.54,26400.0,8.472,8.472,8.4631,8.4631,26400.0
2013-06-14 13:30:00,9.54,9.54,9.53,9.54,41600.0,8.4631,8.4631,8.4542,8.4631,41600.0
2013-06-14 13:35:00,9.54,9.54,9.53,9.54,16000.0,8.4631,8.4631,8.4542,8.4631,16000.0
2013-06-14 13:40:00,9.54,9.55,9.54,9.55,8800.0,8.4631,8.472,8.4631,8.472,8800.0
2013-06-14 13:45:00,9.54,9.55,9.54,9.55,3200.0,8.4631,8.472,8.4631,8.472,3200.0
2013-06-14 13:50:00,9.54,9.54,9.53,9.53,8800.0,8.4631,8.4631,8.4542,8.4542,8800.0
2013-06-14 13:55:00,9.53,9.53,9.53,9.53,17600.0,8.4542,8.4542,8.4542,8.4542,17600.0
2013-06-14 14:00:00,9.54,9.54,9.53,9.53,20800.0,8.4631,8.4631,8.4542,8.4542,20800.0
2013-06-14 14:05:00,9.54,9.56,9.54,9.56,20000.0,8.4631,8.4808,8.4631,8.4808,20000.0
2013-06-14 14:10:00,9.56,9.56,9.55,9.55,25600.0,8.4808,8.4808,8.472,8.472,25600.0
2013-06-14 14:15:00,9.55,9.56,9.55,9.56,20800.0,8.472,8.4808,8.472,8.4808,20800.0
2013-06-14 14:20:00,9.56,9.58,9.56,9.58,37600.0,8.4808,8.4986,8.4808,8.4986,37600.0
2013-06-14 14:25:00,9.58,9.58,9.58,9.58,5600.0,8.4986,8.4986,8.4986,8.4986,5600.0
2013-06-14 14:30:00,9.58,9.58,9.58,9.58,15200.0,8.4986,8.4986,8.4986,8.4986,15200.0
2013-06-14 14:35:00,9.58,9.6,9.58,9.59,69600.0,8.4986,8.5163,8.4986,8.5074,69600.0
2013-06-14 14:40:00,9.59,9.6,9.59,9.59,16000.0,8.5074,8.5163,8.5074,8.5074,16000.0
2013-06-14 14:45:00,9.59,9.59,9.58,9.58,14400.0,8.5074,8.5074,8.4986,8.4986,14400.0
2013-06-14 14:50:00,9.58,9.58,9.58,9.58,9600.0,8.4986,8.4986,8.4986,8.4986,9600.0
2013-06-14 14:55:00,9.57,9.57,9.55,9.56,25600.0,8.4897,8.4897,8.472,8.4808,25600.0
2013-06-14 15:00:00,9.56,9.57,9.56,9.57,24000.0,8.4808,8.4897,8.4808,8.4897,24000.0
2013-06-14 15:05:00,9.58,9.58,9.56,9.56,14400.0,8.4986,8.4986,8.4808,8.4808,14400.0
2013-06-14 15:10:00,9.56,9.57,9.56,9.56,58400.0,8.4808,8.4897,8.4808,8.4808,58400.0
2013-06-14 15:15:00,9.56,9.57,9.56,9.56,43200.0,8.4808,8.4897,8.4808,8.4808,43200.0
2013-06-14 15:20:00,9.56,9.57,9.56,9.56,67200.0,8.4808,8.4897,8.4808,8.4808,67200.0
2013-06-14 15:25:00,9.56,9.56,9.54,9.54,86400.0,8.4808,8.4808,8.4631,8.4631,86400.0
2013-06-14 15:30:00,9.54,9.56,9.54,9.54,76000.0,8.4631,8.4808,8.4631,8.4631,76000.0
2013-06-14 15:35:00,9.54,9.54,9.54,9.54,69600.0,8.4631,8.4631,8.4631,8.4631,69600.0
2013-06-14 15:40:00,9.54,9.55,9.53,9.53,46400.0,8.4631,8.472,8.4542,8.4542,46400.0
2013-06-14 15:45:00,9.54,9.55,9.53,9.54,82400.0,8.4631,8.472,8.4542,8.4631,82400.0
2013-06-14 15:50:00,9.54,9.54,9.54,9.54,111200.0,8.4631,8.4631,8.4631,8.4631,111200.0
2013-06-14 15:55:00,9.54,9.54,9.52,9.53,275200.0,8.4631,8.4631,8.4453,8.4542,275200.0
2013-06-17 09:30:00,9.6,9.64,9.59,9.61,61600.0,8.5163,8.5518,8.5074,8.5252,61600.0
2013-06-17 09:35:00,9.61,9.65,9.61,9.65,53600.0,8.5252,8.5607,8.5252,8.5607,53600.0
2013-06-17 09:40:00,9.65,9.65,9.62,9.65,36800.0,8.5607,8.5607,8.5341,8.5607,36800.0
2013-06-17 09:45:00,9.65,9.72,9.65,9.71,160000.0,8.5607,8.6228,8.5607,8.6139,160000.0
2013-06-17 09:50:00,9.71,9.75,9.71,9.74,114400.0,8.6139,8.6494,8.6139,8.6405,114400.0
2013-06-17 09:55:00,9.74,9.75,9.73,9.73,84800.0,8.6405,8.6494,8.6316,8.6316,84800.0
2013-06-17 10:00:00,9.73,9.78,9.73,9.77,134400.0,8.6316,8.676,8.6316,8.6671,134400.0
2013-06-17 10:05:00,9.77,9.79,9.76,9.78,137600.0,8.6671,8.6849,8.6583,8.676,137600.0
2013-06-17 10:10:00,9.78,9.78,9.77,9.77,139200.0,8.676,8.676,8.6671,8.6671,139200.0
2013-06-17 10:15:00,9.77,9.78,9.76,9.77,37600.0,8.6671,8.676,8.6583,8.6671,37600.0
2013-06-17 10:20:00,9.76,9.79,9.76,9.78,73600.0,8.6583,8.6849,8.6583,8.676,73600.0
2013-06-17 10:25:00,9.78,9.81,9.78,9.8,65600.0,8.676,8.7026,8.676,8.6937,65600.0
2013-06-17 10:30:00,9.8,9.81,9.78,9.81,89600.0,8.6937,8.7026,8.676,8.7026,89600.0
2013-06-17 10:35:00,9.81,9.81,9.79,9.79,54400.0,8.7026,8.7026,8.6849,8.6849,54400.0
2013-06-17 10:40:00,9.79,9.81,9.79,9.81,157600.0,8.6849,8.7026,8.6849,8.7026,157600.0
2013-06-17 10:45:00,9.81,9.83,9.8,9.82,174400.0,8.7026,8.7203,8.6937,8.7115,174400.0
2013-06-17 10:50:00,9.82,9.84,9.8,9.8,136000.0,8.7115,8.7292,8.6937,8.6937,136000.0
2013-06-17 10:55:00,9.8,9.83,9.8,9.83,64800.0,8.6937,8.7203,8.6937,8.7203,64800.0
2013-06-17 11:00:00,9.83,9.86,9.83,9.85,144800.0,8.7203,8.747,8.7203,8.7381,144800.0
2013-06-17 11:05:00,9.85,9.86,9.85,9.85,146400.0,8.7381,8.747,8.7381,8.7381,146400.0
2013-06-17 11:10:00,9.86,9.9,9.86,9.9,434400.0,8.747,8.7824,8.747,8.7824,434400.0
2013-06-17 11:15:00,9.89,9.9,9.89,9.89,132000.0,8.7736,8.7824,8.7736,8.7736,132000.0
2013-06-17 11:20:00,9.89,9.9,9.89,9.89,71200.0,8.7736,8.7824,8.7736,8.7736,71200.0
2013-06-17 11:25:00,9.89,9.9,9.88,9.9,169600.0,8.7736,8.7824,8.7647,8.7824,169600.0
2013-06-17 11:30:00,9.9,9.9,9.89,9.9,137600.0,8.7824,8.7824,8.7736,8.7824,137600.0
2013-06-17 11:35:00,9.9,9.91,9.89,9.9,206400.0,8.7824,8.7913,8.7736,8.7824,206400.0
2013-06-17 11:40:00,9.9,9.9,9.87,9.88,130400.0,8.7824,8.7824,8.7558,8.7647,130400.0
2013-06-17 11:45:00,9.88,9.89,9.87,9.88,73600.0,8.7647,8.7736,8.7558,8.7647,73600.0
2013-06-17 11:50:00,9.88,9.88,9.88,9.88,26400.0,8.7647,8.7647,8.7647,8.7647,26400.0
2013-06-17 11:55:00,9.88,9.88,9.88,9.88,16000.0,8.7647,8.7647,8.7647,8.7647,16000.0
2013-06-17 12:00:00,9.88,9.88,9.87,9.88,38400.0,8.7647,8.7647,8.7558,8.7647,38400.0
2013-06-17 12:05:00,9.88,9.88,9.87,9.87,74400.0,8.7647,8.7647,8.7558,8.7558,74400.0
2013-06-17 12:10:00,9.87,9.87,9.87,9.87,25600.0,8.7558,8.7558,8.7558,8.7558,25600.0
2013-06-17 12:15:00,9.87,9.9,9.87,9.9,88800.0,8.7558,8.7824,8.7558,8.7824,88800.0
2013-06-17 12:20:00,9.9,9.9,9.89,9.9,104800.0,8.7824,8.7824,8.7736,8.7824,104800.0
2013-06-17 12:25:00,9.9,9.9,9.9,9.9,76800.0,8.7824,8.7824,8.7824,8.7824,76800.0
2013-06-17 12:30:00,9.9,9.91,9.9,9.9,54400.0,8.7824,8.7913,8.7824,8.7824,54400.0
2013-06-17 12:35:00,9.9,9.9,9.9,9.9,40800.0,8.7824,8.7824,8.7824,8.7824,40800.0
2013-06-17 12:40:00,9.9,9.9,9.9,9.9,30400.0,8.7824,8.7824,8.7824,8.7824,30400.0
2013-06-17 12:45:00,9.9,9.93,9.9,9.93,231200.0,8.7824,8.8091,8.7824,8.8091,231200.0
2013-06-17 12:50:00,9.93,9.94,9.92,9.92,66400.0,8.8091,8.8179,8.8002,8.8002,66400.0
2013-06-17 12:55:00,9.92,9.92,9.9,9.9,30400.0,8.8002,8.8002,8.7824,8.7824,30400.0
2013-06-17 13:00:00,9.9,9.92,9.9,9.92,48000.0,8.7824,8.8002,8.7824,8.8002,48000.0
2013-06-17 13:05:00,9.92,9.92,9.92,9.92,51200.0,8.8002,8.8002,8.8002,8.8002,51200.0
2013-06-17 13:10:00,9.91,9.92,9.91,9.91,168800.0,8.7913,8.8002,8.7913,8.7913,168800.0
2013-06-17 13:15:00,9.91,9.91,9.9,9.91,92000.0,8.7913,8.7913,8.7824,8.7913,92000.0
2013-06-17 13:20:00,9.9,9.93,9.9,9.92,46400.0,8.7824,8.8091,8.7824,8.8002,46400.0
2013-06-17 13:25:00,9.92,9.93,9.92,9.92,12000.0,8.8002,8.8091,8.8002,8.8002,12000.0
2013-06-17 13:30:00,9.92,9.94,9.92,9.94,66400.0,8.8002,8.8179,8.8002,8.8179,66400.0
2013-06-17 13:35:00,9.94,9.96,9.94,9.95,144800.0,8.8179,8.8357,8.8179,8.8268,144800.0
2013-06-17 13:40:00,9.95,9.96,9.95,9.95,59200.0,8.8268,8.8357,8.8268,8.8268,59200.0
2013-06-17 13:45:00,9.96,9.96,9.94,9.94,49600.0,8.8357,8.8357,8.8179,8.8179,49600.0
2013-06-17 13:50:00,9.94,9.95,9.94,9.94,44800.0,8.8179,8.8268,8.8179,8.8179,44800.0
2013-06-17 13:55:00,9.94,9.95,9.94,9.95,48000.0,8.8179,8.8268,8.8179,8.8268,48000.0
2013-06-17 14:00:00,9.95,9.95,9.93,9.94,75200.0,8.8268,8.8268,8.8091,8.8179,75200.0
2013-06-17 14:05:00,9.95,9.95,9.92,9.92,48000.0,8.8268,8.8268,8.8002,8.8002,48000.0
2013-06-17 14:10:00,9.92,9.93,9.91,9.92,65600.0,8.8002,8.8091,8.7913,8.8002,65600.0
2013-06-17 14:15:00,9.91,9.92,9.9,9.9,37600.0,8.7913,8.8002,8.7824,8.7824,37600.0
2013-06-17 14:20:00,9.91,9.92,9.91,9.91,67200.0,8.7913,8.8002,8.7913,8.7913,67200.0
2013-06-17 14:25:00,9.9,9.9,9.89,9.9,72000.0,8.7824,8.7824,8.7736,8.7824,72000.0
2013-06-17 14:30:00,9.9,9.91,9.88,9.9,106400.0,8.7824,8.7913,8.7647,8.7824,106400.0
2013-06-17 14:35:00,9.9,9.9,9.89,9.89,32800.0,8.7824,8.7824,8.7736,8.7736,32800.0
2013-06-17 14:40:00,9.89,9.9,9.87,9.88,44000.0,8.7736,8.7824,8.7558,8.7647,44000.0
2013-06-17 14:45:00,9.87,9.87,9.85,9.85,56000.0,8.7558,8.7558,8.7381,8.7381,56000.0
2013-06-17 14:50:00,9.85,9.85,9.84,9.85,68000.0,8.7381,8.7381,8.7292,8.7381,68000.0
2013-06-17 14:55:00,9.85,9.85,9.84,9.85,59200.0,8.7381,8.7381,8.7292,8.7381,59200.0
2013-06-17 15:00:00,9.84,9.86,9.84,9.86,72000.0,8.7292,8.747,8.7292,8.747,72000.0
2013-06-17 15:05:00,9.87,9.87,9.85,9.86,48000.0,8.7558,8.7558,8.7381,8.747,48000.0
2013-06-17 15:10:00,9.85,9.86,9.84,9.84,59200.0,8.7381,8.747,8.7292,8.7292,59200.0
2013-06-17 15:15:00,9.84,9.85,9.83,9.85,56800.0,8.7292,8.7381,8.7203,8.7381,56800.0
2013-06-17 15:20:00,9.85,9.85,9.83,9.85,60800.0,8.7381,8.7381,8.7203,8.7381,60800.0
2013-06-17 15:25:00,9.85,9.86,9.85,9.85,59200.0,8.7381,8.747,8.7381,8.7381,59200.0
2013-06-17 15:30:00,9.85,9.88,9.85,9.87,79200.0,8.7381,8.7647,8.7381,8.7558,79200.0
2013-06-17 15:35:00,9.88,9.9,9.87,9.89,113600.0,8.7647,8.7824,8.7558,8.7736,113600.0
2013-06-17 15:40:00,9.89,9.9,9.88,9.88,124000.0,8.7736,8.7824,8.7647,8.7647,124000.0
2013-06-17 15:45:00,9.88,9.88,9.86,9.87,189600.0,8.7647,8.7647,8.747,8.7558,189600.0
2013-06-17 15:50:00,9.87,9.87,9.86,9.87,187200.0,8.7558,8.7558,8.747,8.7558,187200.0
2013-06-17 15:55:00,9.87,9.88,9.86,9.88,252000.0,8.7558,8.7647,8.747,8.7647,252000.0
2013-06-18 09:30:00,9.9,9.96,9.9,9.94,54400.0,8.7824,8.8357,8.7824,8.8179,54400.0
2013-06-18 09:35:00,9.93,9.93,9.9,9.91,38400.0,8.8091,8.8091,8.7824,8.7913,38400.0
2013-06-18 09:40:00,9.91,9.91,9.89,9.89,11200.0,8.7913,8.7913,8.7736,8.7736,11200.0
2013-06-18 09:45:00,9.9,9.9,9.88,9.9,18400.0,8.7824,8.7824,8.7647,8.7824,18400.0
2013-06-18 09:50:00,9.92,9.92,9.89,9.89,17600.0,8.8002,8.8002,8.7736,8.7736,17600.0
2013-06-18 09:55:00,9.89,9.9,9.88,9.89,15200.0,8.7736,8.7824,8.7647,8.7736,15200.0
2013-06-18 10:00:00,9.88,9.9,9.88,9.89,16000.0,8.7647,8.7824,8.7647,8.7736,16000.0
2013-06-18 10:05:00,9.88,9.89,9.87,9.87,18400.0,8.7647,8.7736,8.7558,8.7558,18400.0
2013-06-18 10:10:00,9.87,9.9,9.87,9.88,17600.0,8.7558,8.7824,8.7558,8.7647,17600.0
2013-06-18 10:15:00,9.88,9.9,9.88,9.9,25600.0,8.7647,8.7824,8.7647,8.7824,25600.0
2013-06-18 10:20:00,9.9,9.9,9.89,9.89,9600.0,8.7824,8.7824,8.7736,8.7736,9600.0
2013-06-18 10:25:00,9.89,9.9,9.88,9.9,11200.0,8.7736,8.7824,8.7647,8.7824,11200.0
2013-06-18 10:30:00,9.89,9.91,9.89,9.91,13600.0,8.7736,8.7913,8.7736,8.7913,13600.0
2013-06-18 10:35:00,9.91,9.92,9.91,9.91,11200.0,8.7913,8.8002,8.7913,8.7913,11200.0
2013-06-18 10:40:00,9.92,9.92,9.9,9.91,16000.0,8.8002,8.8002,8.7824,8.7913,16000.0
2013-06-18 10:45:00,9.9,9.91,9.9,9.9,38400.0,8.7824,8.7913,8.7824,8.7824,38400.0
2013-06-18 10:50:00,9.91,9.91,9.9,9.9,13600.0,8.7913,8.7913,8.7824,8.7824,13600.0
2013-06-18 10:55:00,9.9,9.9,9.89,9.89,23200.0,8.7824,8.7824,8.7736,8.7736,23200.0
2013-06-18 11:00:00,9.89,9.9,9.88,9.88,32000.0,8.7736,8.7824,8.7647,8.7647,32000.0
2013-06-18 11:05:00,9.88,9.88,9.87,9.87,25600.0,8.7647,8.7647,8.7558,8.7558,25600.0
2013-06-18 11:10:00,9.87,9.88,9.87,9.88,15200.0,8.7558,8.7647,8.7558,8.7647,15200.0
2013-06-18 11:15:00,9.88,9.89,9.87,9.88,19200.0,8.7647,8.7736,8.7558,8.7647,19200.0
2013-06-18 11:20:00,9.88,9.89,9.88,9.89,181600.0,8.7647,8.7736,8.7647,8.7736,181600.0
2013-06-18 11:25:00,9.89,9.9,9.89,9.9,84800.0,8.7736,8.7824,8.7736,8.7824,84800.0
2013-06-18 11:30:00,9.9,9.91,9.89,9.9,22400.0,8.7824,8.7913,8.7736,8.7824,22400.0
2013-06-18 11:35:00,9.9,9.91,9.89,9.89,28800.0,8.7824,8.7913,8.7736,8.7736,28800.0
2013-06-18 11:40:00,9.9,9.91,9.9,9.9,18400.0,8.7824,8.7913,8.7824,8.7824,18400.0
2013-06-18 11:45:00,9.9,9.9,9.9,9.9,12000.0,8.7824,8.7824,8.7824,8.7824,12000.0
2013-06-18 11:50:00,9.9,9.9,9.88,9.88,20800.0,8.7824,8.7824,8.7647,8.7647,20800.0
2013-06-18 11:55:00,9.89,9.9,9.89,9.89,13600.0,8.7736,8.7824,8.7736,8.7736,13600.0
2013-06-18 12:00:00,9.89,9.89,9.88,9.89,24000.0,8.7736,8.7736,8.7647,8.7736,24000.0
2013-06-18 12:05:00,9.89,9.9,9.88,9.89,20800.0,8.7736,8.7824,8.7647,8.7736,20800.0
2013-06-18 12:10:00,9.89,9.9,9.89,9.9,68000.0,8.7736,8.7824,8.7736,8.7824,68000.0
2013-06-18 12:15:00,9.9,9.91,9.9,9.9,31200.0,8.7824,8.7913,8.7824,8.7824,31200.0
2013-06-18 12:20:00,9.9,9.9,9.89,9.9,15200.0,8.7824,8.7824,8.7736,8.7824,15200.0
2013-06-18 12:25:00,9.9,9.91,9.9,9.91,25600.0,8.7824,8.7913,8.7824,8.7913,25600.0
2013-06-18 12:30:00,9.91,9.92,9.9,9.91,52000.0,8.7913,8.8002,8.7824,8.7913,52000.0
2013-06-18 12:35:00,9.91,9.92,9.91,9.92,20000.0,8.7913,8.8002,8.7913,8.8002,20000.0
2013-06-18 12:40:00,9.93,9.94,9.91,9.92,159200.0,8.8091,8.8179,8.7913,8.8002,159200.0
2013-06-18 12:45:00,9.92,9.92,9.92,9.92,62400.0,8.8002,8.8002,8.8002,8.8002,62400.0
2013-06-18 12:50:00,9.92,9.92,9.91,9.92,68000.0,8.8002,8.8002,8.7913,8.8002,68000.0
2013-06-18 12:55:00,9.92,9.92,9.92,9.92,75200.0,8.8002,8.8002,8.8002,8.8002,75200.0
2013-06-18 13:00:00,9.92,9.92,9.91,9.92,37600.0,8.8002,8.8002,8.7913,8.8002,37600.0
2013-06-18 13:05:00,9.92,9.92,9.91,9.92,37600.0,8.8002,8.8002,8.7913,8.8002,37600.0
2013-06-18 13:10:00,9.92,9.93,9.92,9.92,37600.0,8.8002,8.8091,8.8002,8.8002,37600.0
2013-06-18 13:15:00,9.91,9.92,9.91,9.92,12000.0,8.7913,8.8002,8.7913,8.8002,12000.0
2013-06-18 13:20:00,9.92,9.92,9.91,9.92,47200.0,8.8002,8.8002,8.7913,8.8002,47200.0
2013-06-18 13:25:00,9.92,9.93,9.91,9.91,40800.0,8.8002,8.8091,8.7913,8.7913,40800.0
2013-06-18 13:30:00,9.91,9.92,9.91,9.92,24800.0,8.7913,8.8002,8.7913,8.8002,24800.0
2013-06-18 13:35:00,9.92,9.93,9.91,9.92,23200.0,8.8002,8.8091,8.7913,8.8002,23200.0
2013-06-18 13:40:00,9.92,9.93,9.92,9.92,48000.0,8.8002,8.8091,8.8002,8.8002,48000.0
2013-06-18 13:45:00,9.92,9.93,9.92,9.92,29600.0,8.8002,8.8091,8.8002,8.8002,29600.0
2013-06-18 13:50:00,9.92,9.93,9.92,9.92,31200.0,8.8002,8.8091,8.8002,8.8002,31200.0
2013-06-18 13:55:00,9.92,9.93,9.92,9.93,8000.0,8.8002,8.8091,8.8002,8.8091,8000.0
2013-06-18 14:00:00,9.93,9.93,9.92,9.93,56000.0,8.8091,8.8091,8.8002,8.8091,56000.0
2013-06-18 14:05:00,9.93,9.93,9.92,9.92,46400.0,8.8091,8.8091,8.8002,8.8002,46400.0
2013-06-18 14:10:00,9.93,9.93,9.92,9.92,28000.0,8.8091,8.8091,8.8002,8.8002,28000.0
2013-06-18 14:15:00,9.92,9.93,9.92,9.92,13600.0,8.8002,8.8091,8.8002,8.8002,13600.0
2013-06-18 14:20:00,9.93,9.93,9.92,9.93,12000.0,8.8091,8.8091,8.8002,8.8091,12000.0
2013-06-18 14:25:00,9.93,9.93,9.91,9.92,23200.0,8.8091,8.8091,8.7913,8.8002,23200.0
2013-06-18 14:30:00,9.92,9.92,9.92,9.92,23200.0,8.8002,8.8002,8.8002,8.8002,23200.0
2013-06-18 14:35:00,9.92,9.92,9.92,9.92,30400.0,8.8002,8.8002,8.8002,8.8002,30400.0
2013-06-18 14:40:00,9.92,9.92,9.91,9.92,17600.0,8.8002,8.8002,8.7913,8.8002,17600.0
2013-06-18 14:45:00,9.92,9.93,9.92,9.93,28800.0,8.8002,8.8091,8.8002,8.8091,28800.0
2013-06-18 14:50:00,9.93,9.93,9.92,9.92,19200.0,8.8091,8.8091,8.8002,8.8002,19200.0
2013-06-18 14:55:00,9.93,9.93,9.92,9.92,16800.0,8.8091,8.8091,8.8002,8.8002,16800.0
2013-06-18 15:00:00,9.92,9.93,9.92,9.93,25600.0,8.8002,8.8091,8.8002,8.8091,25600.0
2013-06-18 15:05:00,9.93,9.93,9.91,9.91,260000.0,8.8091,8.8091,8.7913,8.7913,260000.0
2013-06-18 15:10:00,9.91,9.92,9.91,9.91,604800.0,8.7913,8.8002,8.7913,8.7913,604800.0
2013-06-18 15:15:00,9.91,9.92,9.91,9.91,264800.0,8.7913,8.8002,8.7913,8.7913,264800.0
2013-06-18 15:20:00,9.91,9.93,9.91,9.93,40800.0,8.7913,8.8091,8.7913,8.8091,40800.0
2013-06-18 15:25:00,9.93,9.93,9.93,9.93,56000.0,8.8091,8.8091,8.8091,8.8091,56000.0
2013-06-18 15:30:00,9.93,9.93,9.92,9.92,52000.0,8.8091,8.8091,8.8002,8.8002,52000.0
2013-06-18 15:35:00,9.92,9.92,9.91,9.92,69600.0,8.8002,8.8002,8.7913,8.8002,69600.0
2013-06-18 15:40:00,9.92,9.92,9.9,9.9,65600.0,8.8002,8.8002,8.7824,8.7824,65600.0
2013-06-18 15:45:00,9.9,9.91,9.9,9.9,84800.0,8.7824,8.7913,8.7824,8.7824,84800.0
2013-06-18 15:50:00,9.9,9.9,9.89,9.9,87200.0,8.7824,8.7824,8.7736,8.7824,87200.0
2013-06-18 15:55:00,9.9,9.91,9.89,9.91,245600.0,8.7824,8.7913,8.7736,8.7913,245600.0
2013-06-19 09:30:00,9.89,9.91,9.89,9.9,66400.0,8.7736,8.7913,8.7736,8.7824,66400.0
2013-06-19 09:35:00,9.88,9.9,9.88,9.9,13600.0,8.7647,8.7824,8.7647,8.7824,13600.0
2013-06-19 09:40:00,9.89,9.9,9.89,9.89,12000.0,8.7736,8.7824,8.7736,8.7736,12000.0
2013-06-19 09:45:00,9.88,9.89,9.87,9.88,12000.0,8.7647,8.7736,8.7558,8.7647,12000.0
2013-06-19 09:50:00,9.88,9.88,9.86,9.86,17600.0,8.7647,8.7647,8.747,8.747,17600.0
2013-06-19 09:55:00,9.87,9.88,9.86,9.88,20800.0,8.7558,8.7647,8.747,8.7647,20800.0
2013-06-19 10:00:00,9.89,9.9,9.88,9.9,32800.0,8.7736,8.7824,8.7647,8.7824,32800.0
2013-06-19 10:05:00,9.89,9.89,9.89,9.89,8000.0,8.7736,8.7736,8.7736,8.7736,8000.0
2013-06-19 10:10:00,9.9,9.91,9.89,9.9,28000.0,8.7824,8.7913,8.7736,8.7824,28000.0
2013-06-19 10:15:00,9.9,9.91,9.9,9.91,30400.0,8.7824,8.7913,8.7824,8.7913,30400.0
2013-06-19 10:20:00,9.91,9.92,9.9,9.92,72000.0,8.7913,8.8002,8.7824,8.8002,72000.0
2013-06-19 10:25:00,9.92,9.92,9.9,9.9,32800.0,8.8002,8.8002,8.7824,8.7824,32800.0
2013-06-19 10:30:00,9.91,9.91,9.9,9.91,19200.0,8.7913,8.7913,8.7824,8.7913,19200.0
2013-06-19 10:35:00,9.91,9.91,9.9,9.91,14400.0,8.7913,8.7913,8.7824,8.7913,14400.0
2013-06-19 10:40:00,9.91,9.91,9.91,9.91,13600.0,8.7913,8.7913,8.7913,8.7913,13600.0
2013-06-19 10:45:00,9.91,9.91,9.89,9.89,11200.0,8.7913,8.7913,8.7736,8.7736,11200.0
2013-06-19 10:50:00,9.88,9.91,9.88,9.9,105600.0,8.7647,8.7913,8.7647,8.7824,105600.0
2013-06-19 10:55:00,9.9,9.91,9.9,9.91,112800.0,8.7824,8.7913,8.7824,8.7913,112800.0
2013-06-19 11:00:00,9.92,9.92,9.91,9.91,144800.0,8.8002,8.8002,8.7913,8.7913,144800.0
2013-06-19 11:05:00,9.91,9.92,9.91,9.92,49600.0,8.7913,8.8002,8.7913,8.8002,49600.0
2013-06-19 11:10:00,9.91,9.93,9.91,9.93,21600.0,8.7913,8.8091,8.7913,8.8091,21600.0
2013-06-19 11:15:00,9.93,9.93,9.93,9.93,20000.0,8.8091,8.8091,8.8091,8.8091,20000.0
2013-06-19 11:20:00,9.93,9.93,9.91,9.91,18400.0,8.8091,8.8091,8.7913,8.7913,18400.0
2013-06-19 11:25:00,9.91,9.93,9.91,9.92,32800.0,8.7913,8.8091,8.7913,8.8002,32800.0
2013-06-19 11:30:00,9.93,9.93,9.92,9.92,16000.0,8.8091,8.8091,8.8002,8.8002,16000.0
2013-06-19 11:35:00,9.92,9.93,9.92,9.92,16800.0,8.8002,8.8091,8.8002,8.8002,16800.0
2013-06-19 11:40:00,9.92,9.92,9.91,9.92,20800.0,8.8002,8.8002,8.7913,8.8002,20800.0
2013-06-19 11:45:00,9.92,9.92,9.91,9.91,33600.0,8.8002,8.8002,8.7913,8.7913,33600.0
2013-06-19 11:50:00,9.91,9.91,9.9,9.9,19200.0,8.7913,8.7913,8.7824,8.7824,19200.0
2013-06-19 11:55:00,9.9,9.9,9.9,9.9,5600.0,8.7824,8.7824,8.7824,8.7824,5600.0
2013-06-19 12:00:00,9.9,9.9,9.88,9.88,15200.0,8.7824,8.7824,8.7647,8.7647,15200.0
2013-06-19 12:05:00,9.89,9.89,9.89,9.89,800.0,8.7736,8.7736,8.7736,8.7736,800.0
2013-06-19 12:10:00,9.89,9.89,9.88,9.88,10400.0,8.7736,8.7736,8.7647,8.7647,10400.0
2013-06-19 12:15:00,9.88,9.88,9.88,9.88,5600.0,8.7647,8.7647,8.7647,8.7647,5600.0
2013-06-19 12:20:00,9.88,9.88,9.88,9.88,6400.0,8.7647,8.7647,8.7647,8.7647,6400.0
2013-06-19 12:25:00,9.88,9.88,9.88,9.88,13600.0,8.7647,8.7647,8.7647,8.7647,13600.0
2013-06-19 12:30:00,9.88,9.88,9.87,9.88,6400.0,8.7647,8.7647,8.7558,8.7647,6400.0
2013-06-19 12:35:00,9.88,9.88,9.87,9.88,5600.0,8.7647,8.7647,8.7558,8.7647,5600.0
2013-06-19 12:40:00,9.88,9.89,9.88,9.88,17600.0,8.7647,8.7736,8.7647,8.7647,17600.0
2013-06-19 12:45:00,9.89,9.89,9.89,9.89,4000.0,8.7736,8.7736,8.7736,8.7736,4000.0
2013-06-19 12:50:00,9.89,9.9,9.89,9.89,8800.0,8.7736,8.7824,8.7736,8.7736,8800.0
2013-06-19 12:55:00,9.9,9.9,9.9,9.9,4000.0,8.7824,8.7824,8.7824,8.7824,4000.0
2013-06-19 13:00:00,9.9,9.9,9.89,9.89,24800.0,8.7824,8.7824,8.7736,8.7736,24800.0
2013-06-19 13:05:00,9.89,9.9,9.88,9.88,38400.0,8.7736,8.7824,8.7647,8.7647,38400.0
2013-06-19 13:10:00,9.88,9.89,9.88,9.89,12000.0,8.7647,8.7736,8.7647,8.7736,12000.0
2013-06-19 13:15:00,9.89,9.9,9.89,9.9,12000.0,8.7736,8.7824,8.7736,8.7824,12000.0
2013-06-19 13:20:00,9.89,9.9,9.88,9.89,179200.0,8.7736,8.7824,8.7647,8.7736,179200.0
2013-06-19 13:25:00,9.89,9.9,9.89,9.89,51200.0,8.7736,8.7824,8.7736,8.7736,51200.0
2013-06-19 13:30:00,9.9,9.9,9.88,9.88,15200.0,8.7824,8.7824,8.7647,8.7647,15200.0
2013-06-19 13:35:00,9.88,9.89,9.88,9.89,12000.0,8.7647,8.7736,8.7647,8.7736,12000.0
2013-06-19 13:40:00,9.89,9.89,9.89,9.89,3200.0,8.7736,8.7736,8.7736,8.7736,3200.0
2013-06-19 13:45:00,9.9,9.9,9.89,9.89,7200.0,8.7824,8.7824,8.7736,8.7736,7200.0
2013-06-19 13:50:00,9.89,9.9,9.89,9.9,6400.0,8.7736,8.7824,8.7736,8.7824,6400.0
2013-06-19 13:55:00,9.9,9.91,9.9,9.91,12800.0,8.7824,8.7913,8.7824,8.7913,12800.0
2013-06-19 14:00:00,9.92,9.92,9.86,9.86,64800.0,8.8002,8.8002,8.747,8.747,64800.0
2013-06-19 14:05:00,9.86,9.88,9.86,9.88,40000.0,8.747,8.7647,8.747,8.7647,40000.0
2013-06-19 14:10:00,9.88,9.92,9.88,9.9,33600.0,8.7647,8.8002,8.7647,8.7824,33600.0
2013-06-19 14:15:00,9.9,9.91,9.9,9.9,31200.0,8.7824,8.7913,8.7824,8.7824,31200.0
2013-06-19 14:20:00,9.9,9.9,9.88,9.88,41600.0,8.7824,8.7824,8.7647,8.7647,41600.0
2013-06-19 14:25:00,9.88,9.9,9.87,9.89,36800.0,8.7647,8.7824,8.7558,8.7736,36800.0
2013-06-19 14:30:00,9.89,9.9,9.87,9.87,54400.0,8.7736,8.7824,8.7558,8.7558,54400.0
2013-06-19 14:35:00,9.87,9.91,9.87,9.88,52000.0,8.7558,8.7913,8.7558,8.7647,52000.0
2013-06-19 14:40:00,9.9,9.91,9.89,9.9,53600.0,8.7824,8.7913,8.7736,8.7824,53600.0
2013-06-19 14:45:00,9.9,9.9,9.87,9.87,20000.0,8.7824,8.7824,8.7558,8.7558,20000.0
2013-06-19 14:50:00,9.87,9.88,9.86,9.86,18400.0,8.7558,8.7647,8.747,8.747,18400.0
2013-06-19 14:55:00,9.86,9.86,9.82,9.83,40000.0,8.747,8.747,8.7115,8.7203,40000.0
2013-06-19 15:00:00,9.82,9.85,9.81,9.83,30400.0,8.7115,8.7381,8.7026,8.7203,30400.0
2013-06-19 15:05:00,9.83,9.85,9.83,9.83,29600.0,8.7203,8.7381,8.7203,8.7203,29600.0
2013-06-19 15:10:00,9.83,9.84,9.82,9.83,27200.0,8.7203,8.7292,8.7115,8.7203,27200.0
2013-06-19 15:15:00,9.83,9.84,9.82,9.82,28800.0,8.7203,8.7292,8.7115,8.7115,28800.0
2013-06-19 15:20:00,9.83,9.84,9.82,9.84,17600.0,8.7203,8.7292,8.7115,8.7292,17600.0
2013-06-19 15:25:00,9.84,9.87,9.84,9.87,19200.0,8.7292,8.7558,8.7292,8.7558,19200.0
2013-06-19 15:30:00,9.87,9.87,9.84,9.84,37600.0,8.7558,8.7558,8.7292,8.7292,37600.0
2013-06-19 15:35:00,9.85,9.86,9.84,9.85,24800.0,8.7381,8.747,8.7292,8.7381,24800.0
2013-06-19 15:40:00,9.84,9.85,9.83,9.83,38400.0,8.7292,8.7381,8.7203,8.7203,38400.0
2013-06-19 15:45:00,9.83,9.83,9.79,9.8,132800.0,8.7203,8.7203,8.6849,8.6937,132800.0
2013-06-19 15:50:00,9.8,9.82,9.79,9.82,129600.0,8.6937,8.7115,8.6849,8.7115,129600.0
2013-06-19 15:55:00,9.81,9.81,9.78,9.79,275200.0,8.7026,8.7026,8.676,8.6849,275200.0
2013-06-20 09:30:00,9.65,9.72,9.65,9.69,135200.0,8.5607,8.6228,8.5607,8.5962,135200.0
2013-06-20 09:35:00,9.7,9.71,9.65,9.65,45600.0,8.605,8.6139,8.5607,8.5607,45600.0
2013-06-20 09:40:00,9.65,9.67,9.63,9.66,24000.0,8.5607,8.5784,8.5429,8.5695,24000.0
2013-06-20 09:45:00,9.68,9.68,9.64,9.67,60800.0,8.5873,8.5873,8.5518,8.5784,60800.0
2013-06-20 09:50:00,9.68,9.69,9.66,9.69,28000.0,8.5873,8.5962,8.5695,8.5962,28000.0
2013-06-20 09:55:00,9.69,9.69,9.67,9.67,19200.0,8.5962,8.5962,8.5784,8.5784,19200.0
2013-06-20 10:00:00,9.67,9.7,9.65,9.65,82400.0,8.5784,8.605,8.5607,8.5607,82400.0
2013-06-20 10:05:00,9.66,9.68,9.66,9.68,42400.0,8.5695,8.5873,8.5695,8.5873,42400.0
2013-06-20 10:10:00,9.68,9.68,9.65,9.67,41600.0,8.5873,8.5873,8.5607,8.5784,41600.0
2013-06-20 10:15:00,9.66,9.67,9.63,9.64,23200.0,8.5695,8.5784,8.5429,8.5518,23200.0
2013-06-20 10:20:00,9.64,9.66,9.64,9.65,32800.0,8.5518,8.5695,8.5518,8.5607,32800.0
2013-06-20 10:25:00,9.65,9.66,9.63,9.64,36800.0,8.5607,8.5695,8.5429,8.5518,36800.0
2013-06-20 10:30:00,9.63,9.64,9.61,9.62,60800.0,8.5429,8.5518,8.5252,8.5341,60800.0
2013-06-20 10:35:00,9.62,9.64,9.61,9.62,69600.0,8.5341,8.5518,8.5252,8.5341,69600.0
2013-06-20 10:40:00,9.62,9.63,9.61,9.62,53600.0,8.5341,8.5429,8.5252,8.5341,53600.0
2013-06-20 10:45:00,9.62,9.63,9.61,9.63,24000.0,8.5341,8.5429,8.5252,8.5429,24000.0
2013-06-20 10:50:00,9.64,9.65,9.64,9.65,63200.0,8.5518,8.5607,8.5518,8.5607,63200.0
2013-06-20 10:55:00,9.65,9.65,9.63,9.63,28800.0,8.5607,8.5607,8.5429,8.5429,28800.0
2013-06-20 11:00:00,9.62,9.63,9.6,9.6,38400.0,8.5341,8.5429,8.5163,8.5163,38400.0
2013-06-20 11:05:00,9.6,9.61,9.58,9.58,31200.0,8.5163,8.5252,8.4986,8.4986,31200.0
2013-06-20 11:10:00,9.58,9.62,9.58,9.61,53600.0,8.4986,8.5341,8.4986,8.5252,53600.0
2013-06-20 11:15:00,9.61,9.61,9.58,9.59,37600.0,8.5252,8.5252,8.4986,8.5074,37600.0
2013-06-20 11:20:00,9.59,9.61,9.59,9.6,23200.0,8.5074,8.5252,8.5074,8.5163,23200.0
2013-06-20 11:25:00,9.61,9.61,9.6,9.6,45600.0,8.5252,8.5252,8.5163,8.5163,45600.0
2013-06-20 11:30:00,9.6,9.62,9.59,9.6,55200.0,8.5163,8.5341,8.5074,8.5163,55200.0
2013-06-20 11:35:00,9.6,9.62,9.6,9.62,36000.0,8.5163,8.5341,8.5163,8.5341,36000.0
2013-06-20 11:40:00,9.62,9.63,9.61,9.61,20800.0,8.5341,8.5429,8.5252,8.5252,20800.0
2013-06-20 11:45:00,9.61,9.62,9.6,9.61,23200.0,8.5252,8.5341,8.5163,8.5252,23200.0
2013-06-20 11:50:00,9.62,9.62,9.6,9.61,18400.0,8.5341,8.5341,8.5163,8.5252,18400.0
2013-06-20 11:55:00,9.61,9.62,9.6,9.6,14400.0,8.5252,8.5341,8.5163,8.5163,14400.0
2013-06-20 12:00:00,9.6,9.61,9.6,9.6,24800.0,8.5163,8.5252,8.5163,8.5163,24800.0
2013-06-20 12:05:00,9.6,9.61,9.6,9.6,40800.0,8.5163,8.5252,8.5163,8.5163,40800.0
2013-06-20 12:10:00,9.6,9.62,9.6,9.62,38400.0,8.5163,8.5341,8.5163,8.5341,38400.0
2013-06-20 12:15:00,9.62,9.62,9.6,9.61,16000.0,8.5341,8.5341,8.5163,8.5252,16000.0
2013-06-20 12:20:00,9.61,9.61,9.61,9.61,13600.0,8.5252,8.5252,8.5252,8.5252,13600.0
2013-06-20 12:25:00,9.61,9.62,9.61,9.61,32000.0,8.5252,8.5341,8.5252,8.5252,32000.0
2013-06-20 12:30:00,9.62,9.64,9.62,9.62,20000.0,8.5341,8.5518,8.5341,8.5341,20000.0
2013-06-20 12:35:00,9.62,9.62,9.61,9.61,14400.0,8.5341,8.5341,8.5252,8.5252,14400.0
2013-06-20 12:40:00,9.61,9.61,9.61,9.61,10400.0,8.5252,8.5252,8.5252,8.5252,10400.0
2013-06-20 12:45:00,9.61,9.61,9.6,9.6,14400.0,8.5252,8.5252,8.5163,8.5163,14400.0
2013-06-20 12:50:00,9.6,9.6,9.59,9.59,27200.0,8.5163,8.5163,8.5074,8.5074,27200.0
2013-06-20 12:55:00,9.59,9.59,9.58,9.59,12800.0,8.5074,8.5074,8.4986,8.5074,12800.0
2013-06-20 13:00:00,9.59,9.59,9.58,9.58,26400.0,8.5074,8.5074,8.4986,8.4986,26400.0
2013-06-20 13:05:00,9.58,9.6,9.58,9.59,15200.0,8.4986,8.5163,8.4986,8.5074,15200.0
2013-06-20 13:10:00,9.6,9.6,9.59,9.59,14400.0,8.5163,8.5163,8.5074,8.5074,14400.0
2013-06-20 13:15:00,9.59,9.59,9.57,9.57,39200.0,8.5074,8.5074,8.4897,8.4897,39200.0
2013-06-20 13:20:00,9.58,9.58,9.57,9.57,14400.0,8.4986,8.4986,8.4897,8.4897,14400.0
2013-06-20 13:25:00,9.57,9.57,9.56,9.57,14400.0,8.4897,8.4897,8.4808,8.4897,14400.0
2013-06-20 13:30:00,9.57,9.58,9.57,9.58,19200.0,8.4897,8.4986,8.4897,8.4986,19200.0
2013-06-20 13:35:00,9.59,9.59,9.56,9.56,28000.0,8.5074,8.5074,8.4808,8.4808,28000.0
2013-06-20 13:40:00,9.56,9.59,9.56,9.58,30400.0,8.4808,8.5074,8.4808,8.4986,30400.0
2013-06-20 13:45:00,9.58,9.59,9.58,9.59,14400.0,8.4986,8.5074,8.4986,8.5074,14400.0
2013-06-20 13:50:00,9.59,9.6,9.57,9.57,58400.0,8.5074,8.5163,8.4897,8.4897,58400.0
2013-06-20 13:55:00,9.57,9.58,9.56,9.58,31200.0,8.4897,8.4986,8.4808,8.4986,31200.0
2013-06-20 14:00:00,9.57,9.58,9.56,9.57,26400.0,8.4897,8.4986,8.4808,8.4897,26400.0
2013-06-20 14:05:00,9.57,9.58,9.56,9.56,54400.0,8.4897,8.4986,8.4808,8.4808,54400.0
2013-06-20 14:10:00,9.56,9.56,9.54,9.56,58400.0,8.4808,8.4808,8.4631,8.4808,58400.0
2013-06-20 14:15:00,9.55,9.56,9.55,9.55,26400.0,8.472,8.4808,8.472,8.472,26400.0
2013-06-20 14:20:00,9.55,9.56,9.53,9.54,83200.0,8.472,8.4808,8.4542,8.4631,83200.0
2013-06-20 14:25:00,9.54,9.55,9.52,9.53,52800.0,8.4631,8.472,8.4453,8.4542,52800.0
2013-06-20 14:30:00,9.52,9.53,9.52,9.52,56800.0,8.4453,8.4542,8.4453,8.4453,56800.0
2013-06-20 14:35:00,9.52,9.52,9.5,9.5,56000.0,8.4453,8.4453,8.4276,8.4276,56000.0
2013-06-20 14:40:00,9.51,9.53,9.5,9.52,26400.0,8.4365,8.4542,8.4276,8.4453,26400.0
2013-06-20 14:45:00,9.52,9.52,9.5,9.5,59200.0,8.4453,8.4453,8.4276,8.4276,59200.0
2013-06-20 14:50:00,9.5,9.5,9.49,9.5,64800.0,8.4276,8.4276,8.4187,8.4276,64800.0
2013-06-20 14:55:00,9.5,9.51,9.48,9.49,58400.0,8.4276,8.4365,8.4099,8.4187,58400.0
2013-06-20 15:00:00,9.49,9.49,9.47,9.47,83200.0,8.4187,8.4187,8.401,8.401,83200.0
2013-06-20 15:05:00,9.48,9.49,9.48,9.48,88000.0,8.4099,8.4187,8.4099,8.4099,88000.0
2013-06-20 15:10:00,9.48,9.49,9.47,9.47,76000.0,8.4099,8.4187,8.401,8.401,76000.0
2013-06-20 15:15:00,9.47,9.49,9.46,9.46,60000.0,8.401,8.4187,8.3921,8.3921,60000.0
2013-06-20 15:20:00,9.46,9.46,9.45,9.45,60800.0,8.3921,8.3921,8.3832,8.3832,60800.0
2013-06-20 15:25:00,9.45,9.46,9.45,9.46,110400.0,8.3832,8.3921,8.3832,8.3921,110400.0
2013-06-20 15:30:00,9.46,9.46,9.44,9.44,83200.0,8.3921,8.3921,8.3744,8.3744,83200.0
2013-06-20 15:35:00,9.45,9.45,9.44,9.45,89600.0,8.3832,8.3832,8.3744,8.3832,89600.0
2013-06-20 15:40:00,9.44,9.46,9.44,9.45,153600.0,8.3744,8.3921,8.3744,8.3832,153600.0
2013-06-20 15:45:00,9.45,9.45,9.43,9.44,270400.0,8.3832,8.3832,8.3655,8.3744,270400.0
2013-06-20 15:50:00,9.44,9.46,9.44,9.46,231200.0,8.3744,8.3921,8.3744,8.3921,231200.0
2013-06-20 15:55:00,9.46,9.48,9.45,9.45,254400.0,8.3921,8.4099,8.3832,8.3832,254400.0
2013-06-21 09:30:00,9.54,9.54,9.51,9.51,1406400.0,8.4631,8.4631,8.4365,8.4365,1406400.0
2013-06-21 09:35:00,9.49,9.54,9.49,9.52,42400.0,8.4187,8.4631,8.4187,8.4453,42400.0
2013-06-21 09:40:00,9.51,9.55,9.51,9.53,72000.0,8.4365,8.472,8.4365,8.4542,72000.0
2013-06-21 09:45:00,9.52,9.56,9.5,9.56,116000.0,8.4453,8.4808,8.4276,8.4808,116000.0
2013-06-21 09:50:00,9.54,9.55,9.49,9.5,49600.0,8.4631,8.472,8.4187,8.4276,49600.0
2013-06-21 09:55:00,9.5,9.52,9.48,9.49,28000.0,8.4276,8.4453,8.4099,8.4187,28000.0
2013-06-21 10:00:00,9.49,9.53,9.49,9.51,39200.0,8.4187,8.4542,8.4187,8.4365,39200.0
2013-06-21 10:05:00,9.51,9.52,9.49,9.51,148000.0,8.4365,8.4453,8.4187,8.4365,148000.0
2013-06-21 10:10:00,9.51,9.53,9.51,9.53,28000.0,8.4365,8.4542,8.4365,8.4542,28000.0
2013-06-21 10:15:00,9.52,9.53,9.5,9.52,64800.0,8.4453,8.4542,8.4276,8.4453,64800.0
2013-06-21 10:20:00,9.52,9.55,9.52,9.55,75200.0,8.4453,8.472,8.4453,8.472,75200.0
2013-06-21 10:25:00,9.55,9.55,9.53,9.55,62400.0,8.472,8.472,8.4542,8.472,62400.0
2013-06-21 10:30:00,9.54,9.54,9.52,9.52,25600.0,8.4631,8.4631,8.4453,8.4453,25600.0
2013-06-21 10:35:00,9.52,9.52,9.5,9.51,30400.0,8.4453,8.4453,8.4276,8.4365,30400.0
2013-06-21 10:40:00,9.51,9.51,9.48,9.48,212800.0,8.4365,8.4365,8.4099,8.4099,212800.0
2013-06-21 10:45:00,9.49,9.51,9.49,9.49,260000.0,8.4187,8.4365,8.4187,8.4187,260000.0
2013-06-21 10:50:00,9.5,9.53,9.49,9.52,181600.0,8.4276,8.4542,8.4187,8.4453,181600.0
2013-06-21 10:55:00,9.52,9.53,9.51,9.53,138400.0,8.4453,8.4542,8.4365,8.4542,138400.0
2013-06-21 11:00:00,9.52,9.53,9.51,9.51,273600.0,8.4453,8.4542,8.4365,8.4365,273600.0
2013-06-21 11:05:00,9.51,9.53,9.51,9.53,148000.0,8.4365,8.4542,8.4365,8.4542,148000.0
2013-06-21 11:10:00,9.53,9.53,9.51,9.52,52000.0,8.4542,8.4542,8.4365,8.4453,52000.0
2013-06-21 11:15:00,9.52,9.54,9.51,9.53,412000.0,8.4453,8.4631,8.4365,8.4542,412000.0
2013-06-21 11:20:00,9.53,9.53,9.51,9.51,180800.0,8.4542,8.4542,8.4365,8.4365,180800.0
2013-06-21 11:25:00,9.51,9.51,9.48,9.5,128800.0,8.4365,8.4365,8.4099,8.4276,128800.0
2013-06-21 11:30:00,9.5,9.5,9.49,9.49,142400.0,8.4276,8.4276,8.4187,8.4187,142400.0
2013-06-21 11:35:00,9.49,9.51,9.48,9.49,137600.0,8.4187,8.4365,8.4099,8.4187,137600.0
2013-06-21 11:40:00,9.48,9.5,9.47,9.48,37600.0,8.4099,8.4276,8.401,8.4099,37600.0
2013-06-21 11:45:00,9.48,9.5,9.48,9.49,17600.0,8.4099,8.4276,8.4099,8.4187,17600.0
2013-06-21 11:50:00,9.49,9.49,9.48,9.48,28800.0,8.4187,8.4187,8.4099,8.4099,28800.0
2013-06-21 11:55:00,9.48,9.5,9.48,9.5,19200.0,8.4099,8.4276,8.4099,8.4276,19200.0
2013-06-21 12:00:00,9.5,9.52,9.5,9.51,15200.0,8.4276,8.4453,8.4276,8.4365,15200.0
2013-06-21 12:05:00,9.51,9.52,9.51,9.52,39200.0,8.4365,8.4453,8.4365,8.4453,39200.0
2013-06-21 12:10:00,9.51,9.55,9.51,9.54,127200.0,8.4365,8.472,8.4365,8.4631,127200.0
2013-06-21 12:15:00,9.54,9.54,9.53,9.54,21600.0,8.4631,8.4631,8.4542,8.4631,21600.0
2013-06-21 12:20:00,9.54,9.55,9.51,9.52,33600.0,8.4631,8.472,8.4365,8.4453,33600.0
2013-06-21 12:25:00,9.52,9.53,9.51,9.53,23200.0,8.4453,8.4542,8.4365,8.4542,23200.0
2013-06-21 12:30:00,9.53,9.53,9.51,9.51,21600.0,8.4542,8.4542,8.4365,8.4365,21600.0
2013-06-21 12:35:00,9.51,9.54,9.51,9.53,26400.0,8.4365,8.4631,8.4365,8.4542,26400.0
2013-06-21 12:40:00,9.53,9.55,9.52,9.55,49600.0,8.4542,8.472,8.4453,8.472,49600.0
2013-06-21 12:45:00,9.54,9.58,9.54,9.58,35200.0,8.4631,8.4986,8.4631,8.4986,35200.0
2013-06-21 12:50:00,9.57,9.58,9.56,9.57,29600.0,8.4897,8.4986,8.4808,8.4897,29600.0
2013-06-21 12:55:00,9.57,9.59,9.56,9.59,19200.0,8.4897,8.5074,8.4808,8.5074,19200.0
2013-06-21 13:00:00,9.59,9.59,9.57,9.57,26400.0,8.5074,8.5074,8.4897,8.4897,26400.0
2013-06-21 13:05:00,9.57,9.58,9.57,9.58,11200.0,8.4897,8.4986,8.4897,8.4986,11200.0
2013-06-21 13:10:00,9.6,9.6,9.59,9.59,27200.0,8.5163,8.5163,8.5074,8.5074,27200.0
2013-06-21 13:15:00,9.59,9.61,9.59,9.6,36000.0,8.5074,8.5252,8.5074,8.5163,36000.0
2013-06-21 13:20:00,9.6,9.6,9.58,9.58,18400.0,8.5163,8.5163,8.4986,8.4986,18400.0
2013-06-21 13:25:00,9.58,9.58,9.56,9.57,12800.0,8.4986,8.4986,8.4808,8.4897,12800.0
2013-06-21 13:30:00,9.57,9.59,9.57,9.59,35200.0,8.4897,8.5074,8.4897,8.5074,35200.0
2013-06-21 13:35:00,9.59,9.59,9.57,9.58,18400.0,8.5074,8.5074,8.4897,8.4986,18400.0
2013-06-21 13:40:00,9.58,9.59,9.58,9.58,24800.0,8.4986,8.5074,8.4986,8.4986,24800.0
2013-06-21 13:45:00,9.58,9.58,9.56,9.56,24000.0,8.4986,8.4986,8.4808,8.4808,24000.0
2013-06-21 13:50:00,9.56,9.56,9.54,9.55,47200.0,8.4808,8.4808,8.4631,8.472,47200.0
2013-06-21 13:55:00,9.54,9.54,9.53,9.54,19200.0,8.4631,8.4631,8.4542,8.4631,19200.0
2013-06-21 14:00:00,9.54,9.55,9.53,9.54,18400.0,8.4631,8.472,8.4542,8.4631,18400.0
2013-06-21 14:05:00,9.53,9.53,9.52,9.52,34400.0,8.4542,8.4542,8.4453,8.4453,34400.0
2013-06-21 14:10:00,9.53,9.54,9.53,9.54,15200.0,8.4542,8.4631,8.4542,8.4631,15200.0
2013-06-21 14:15:00,9.54,9.55,9.54,9.55,20000.0,8.4631,8.472,8.4631,8.472,20000.0
2013-06-21 14:20:00,9.55,9.55,9.54,9.54,12800.0,8.472,8.472,8.4631,8.4631,12800.0
2013-06-21 14:25:00,9.54,9.56,9.54,9.55,36000.0,8.4631,8.4808,8.4631,8.472,36000.0
2013-06-21 14:30:00,9.55,9.55,9.54,9.55,24000.0,8.472,8.472,8.4631,8.472,24000.0
2013-06-21 14:35:00,9.55,9.56,9.54,9.54,32000.0,8.472,8.4808,8.4631,8.4631,32000.0
2013-06-21 14:40:00,9.54,9.54,9.53,9.54,56000.0,8.4631,8.4631,8.4542,8.4631,56000.0
2013-06-21 14:45:00,9.54,9.55,9.53,9.54,48000.0,8.4631,8.472,8.4542,8.4631,48000.0
2013-06-21 14:50:00,9.54,9.55,9.53,9.54,25600.0,8.4631,8.472,8.4542,8.4631,25600.0
2013-06-21 14:55:00,9.54,9.56,9.53,9.56,57600.0,8.4631,8.4808,8.4542,8.4808,57600.0
2013-06-21 15:00:00,9.56,9.56,9.55,9.56,21600.0,8.4808,8.4808,8.472,8.4808,21600.0
2013-06-21 15:05:00,9.56,9.57,9.56,9.57,53600.0,8.4808,8.4897,8.4808,8.4897,53600.0
2013-06-21 15:10:00,9.57,9.58,9.57,9.58,28000.0,8.4897,8.4986,8.4897,8.4986,28000.0
2013-06-21 15:15:00,9.57,9.58,9.57,9.57,18400.0,8.4897,8.4986,8.4897,8.4897,18400.0
2013-06-21 15:20:00,9.57,9.58,9.57,9.58,72000.0,8.4897,8.4986,8.4897,8.4986,72000.0
2013-06-21 15:25:00,9.57,9.59,9.57,9.58,52000.0,8.4897,8.5074,8.4897,8.4986,52000.0
2013-06-21 15:30:00,9.58,9.59,9.57,9.58,78400.0,8.4986,8.5074,8.4897,8.4986,78400.0
2013-06-21 15:35:00,9.57,9.58,9.57,9.57,64800.0,8.4897,8.4986,8.4897,8.4897,64800.0
2013-06-21 15:40:00,9.57,9.57,9.55,9.55,89600.0,8.4897,8.4897,8.472,8.472,89600.0
2013-06-21 15:45:00,9.55,9.55,9.54,9.55,117600.0,8.472,8.472,8.4631,8.472,117600.0
2013-06-21 15:50:00,9.55,9.56,9.53,9.54,144000.0,8.472,8.4808,8.4542,8.4631,144000.0
2013-06-21 15:55:00,9.54,9.55,9.53,9.55,240000.0,8.4631,8.472,8.4542,8.472,240000.0
2013-06-24 09:30:00,9.43,9.48,9.43,9.48,121600.0,8.3655,8.4099,8.3655,8.4099,121600.0
2013-06-24 09:35:00,9.48,9.48,9.45,9.46,118400.0,8.4099,8.4099,8.3832,8.3921,118400.0
2013-06-24 09:40:00,9.46,9.5,9.46,9.5,65600.0,8.3921,8.4276,8.3921,8.4276,65600.0
2013-06-24 09:45:00,9.5,9.53,9.5,9.51,97600.0,8.4276,8.4542,8.4276,8.4365,97600.0
2013-06-24 09:50:00,9.51,9.51,9.45,9.45,50400.0,8.4365,8.4365,8.3832,8.3832,50400.0
2013-06-24 09:55:00,9.45,9.45,9.43,9.43,32000.0,8.3832,8.3832,8.3655,8.3655,32000.0
2013-06-24 10:00:00,9.43,9.44,9.4,9.44,52000.0,8.3655,8.3744,8.3389,8.3744,52000.0
2013-06-24 10:05:00,9.43,9.44,9.43,9.43,20000.0,8.3655,8.3744,8.3655,8.3655,20000.0
2013-06-24 10:10:00,9.43,9.44,9.42,9.42,40800.0,8.3655,8.3744,8.3566,8.3566,40800.0
2013-06-24 10:15:00,9.42,9.44,9.42,9.43,86400.0,8.3566,8.3744,8.3566,8.3655,86400.0
2013-06-24 10:20:00,9.42,9.42,9.39,9.4,84800.0,8.3566,8.3566,8.33,8.3389,84800.0
2013-06-24 10:25:00,9.4,9.42,9.4,9.41,42400.0,8.3389,8.3566,8.3389,8.3478,42400.0
2013-06-24 10:30:00,9.4,9.42,9.39,9.4,37600.0,8.3389,8.3566,8.33,8.3389,37600.0
2013-06-24 10:35:00,9.41,9.44,9.41,9.44,16800.0,8.3478,8.3744,8.3478,8.3744,16800.0
2013-06-24 10:40:00,9.44,9.45,9.43,9.44,44800.0,8.3744,8.3832,8.3655,8.3744,44800.0
2013-06-24 10:45:00,9.44,9.46,9.43,9.45,31200.0,8.3744,8.3921,8.3655,8.3832,31200.0
2013-06-24 10:50:00,9.45,9.45,9.43,9.44,25600.0,8.3832,8.3832,8.3655,8.3744,25600.0
2013-06-24 10:55:00,9.44,9.45,9.43,9.43,28000.0,8.3744,8.3832,8.3655,8.3655,28000.0
2013-06-24 11:00:00,9.43,9.44,9.42,9.43,31200.0,8.3655,8.3744,8.3566,8.3655,31200.0
2013-06-24 11:05:00,9.43,9.43,9.42,9.43,80000.0,8.3655,8.3655,8.3566,8.3655,80000.0
2013-06-24 11:10:00,9.43,9.44,9.41,9.41,30400.0,8.3655,8.3744,8.3478,8.3478,30400.0
2013-06-24 11:15:00,9.41,9.42,9.4,9.41,44000.0,8.3478,8.3566,8.3389,8.3478,44000.0
2013-06-24 11:20:00,9.41,9.41,9.38,9.38,34400.0,8.3478,8.3478,8.3211,8.3211,34400.0
2013-06-24 11:25:00,9.38,9.38,9.37,9.37,44800.0,8.3211,8.3211,8.3123,8.3123,44800.0
2013-06-24 11:30:00,9.37,9.4,9.37,9.38,89600.0,8.3123,8.3389,8.3123,8.3211,89600.0
2013-06-24 11:35:00,9.37,9.39,9.37,9.39,20800.0,8.3123,8.33,8.3123,8.33,20800.0
2013-06-24 11:40:00,9.38,9.4,9.38,9.38,25600.0,8.3211,8.3389,8.3211,8.3211,25600.0
2013-06-24 11:45:00,9.38,9.4,9.38,9.39,13600.0,8.3211,8.3389,8.3211,8.33,13600.0
2013-06-24 11:50:00,9.4,9.41,9.39,9.4,14400.0,8.3389,8.3478,8.33,8.3389,14400.0
2013-06-24 11:55:00,9.39,9.41,9.38,9.41,30400.0,8.33,8.3478,8.3211,8.3478,30400.0
2013-06-24 12:00:00,9.42,9.42,9.39,9.41,116800.0,8.3566,8.3566,8.33,8.3478,116800.0
2013-06-24 12:05:00,9.39,9.41,9.38,9.38,209600.0,8.33,8.3478,8.3211,8.3211,209600.0
2013-06-24 12:10:00,9.38,9.38,9.37,9.38,25600.0,8.3211,8.3211,8.3123,8.3211,25600.0
2013-06-24 12:15:00,9.37,9.39,9.37,9.38,44000.0,8.3123,8.33,8.3123,8.3211,44000.0
2013-06-24 12:20:00,9.38,9.39,9.37,9.37,69600.0,8.3211,8.33,8.3123,8.3123,69600.0
2013-06-24 12:25:00,9.37,9.38,9.37,9.38,160000.0,8.3123,8.3211,8.3123,8.3211,160000.0
2013-06-24 12:30:00,9.38,9.4,9.38,9.38,29600.0,8.3211,8.3389,8.3211,8.3211,29600.0
2013-06-24 12:35:00,9.38,9.39,9.37,9.38,30400.0,8.3211,8.33,8.3123,8.3211,30400.0
2013-06-24 12:40:00,9.38,9.38,9.38,9.38,24800.0,8.3211,8.3211,8.3211,8.3211,24800.0
2013-06-24 12:45:00,9.38,9.39,9.38,9.38,32000.0,8.3211,8.33,8.3211,8.3211,32000.0
2013-06-24 12:50:00,9.38,9.38,9.37,9.37,39200.0,8.3211,8.3211,8.3123,8.3123,39200.0
2013-06-24 12:55:00,9.38,9.39,9.37,9.38,31200.0,8.3211,8.33,8.3123,8.3211,31200.0
2013-06-24 13:00:00,9.38,9.38,9.37,9.37,17600.0,8.3211,8.3211,8.3123,8.3123,17600.0
2013-06-24 13:05:00,9.38,9.38,9.36,9.36,52800.0,8.3211,8.3211,8.3034,8.3034,52800.0
2013-06-24 13:10:00,9.36,9.38,9.36,9.38,78400.0,8.3034,8.3211,8.3034,8.3211,78400.0
2013-06-24 13:15:00,9.38,9.39,9.37,9.39,24800.0,8.3211,8.33,8.3123,8.33,24800.0
2013-06-24 13:20:00,9.4,9.4,9.39,9.39,29600.0,8.3389,8.3389,8.33,8.33,29600.0
2013-06-24 13:25:00,9.38,9.38,9.37,9.38,35200.0,8.3211,8.3211,8.3123,8.3211,35200.0
2013-06-24 13:30:00,9.38,9.38,9.37,9.38,24800.0,8.3211,8.3211,8.3123,8.3211,24800.0
2013-06-24 13:35:00,9.38,9.38,9.37,9.37,35200.0,8.3211,8.3211,8.3123,8.3123,35200.0
2013-06-24 13:40:00,9.37,9.39,9.37,9.39,31200.0,8.3123,8.33,8.3123,8.33,31200.0
2013-06-24 13:45:00,9.38,9.38,9.37,9.37,27200.0,8.3211,8.3211,8.3123,8.3123,27200.0
2013-06-24 13:50:00,9.37,9.37,9.37,9.37,52000.0,8.3123,8.3123,8.3123,8.3123,52000.0
2013-06-24 13:55:00,9.37,9.38,9.36,9.38,44000.0,8.3123,8.3211,8.3034,8.3211,44000.0
2013-06-24 14:00:00,9.38,9.4,9.37,9.4,72800.0,8.3211,8.3389,8.3123,8.3389,72800.0
2013-06-24 14:05:00,9.4,9.42,9.4,9.42,42400.0,8.3389,8.3566,8.3389,8.3566,42400.0
2013-06-24 14:10:00,9.43,9.43,9.41,9.41,35200.0,8.3655,8.3655,8.3478,8.3478,35200.0
2013-06-24 14:15:00,9.41,9.42,9.41,9.42,45600.0,8.3478,8.3566,8.3478,8.3566,45600.0
2013-06-24 14:20:00,9.42,9.44,9.41,9.41,36800.0,8.3566,8.3744,8.3478,8.3478,36800.0
2013-06-24 14:25:00,9.41,9.43,9.41,9.42,55200.0,8.3478,8.3655,8.3478,8.3566,55200.0
2013-06-24 14:30:00,9.42,9.43,9.42,9.42,36000.0,8.3566,8.3655,8.3566,8.3566,36000.0
2013-06-24 14:35:00,9.42,9.44,9.42,9.44,62400.0,8.3566,8.3744,8.3566,8.3744,62400.0
2013-06-24 14:40:00,9.44,9.44,9.43,9.43,54400.0,8.3744,8.3744,8.3655,8.3655,54400.0
2013-06-24 14:45:00,9.43,9.43,9.42,9.43,63200.0,8.3655,8.3655,8.3566,8.3655,63200.0
2013-06-24 14:50:00,9.43,9.44,9.43,9.44,132800.0,8.3655,8.3744,8.3655,8.3744,132800.0
2013-06-24 14:55:00,9.43,9.43,9.42,9.43,52000.0,8.3655,8.3655,8.3566,8.3655,52000.0
2013-06-24 15:00:00,9.42,9.43,9.42,9.42,36800.0,8.3566,8.3655,8.3566,8.3566,36800.0
2013-06-24 15:05:00,9.42,9.43,9.42,9.42,58400.0,8.3566,8.3655,8.3566,8.3566,58400.0
2013-06-24 15:10:00,9.42,9.43,9.41,9.41,72800.0,8.3566,8.3655,8.3478,8.3478,72800.0
2013-06-24 15:15:00,9.41,9.41,9.38,9.4,83200.0,8.3478,8.3478,8.3211,8.3389,83200.0
2013-06-24 15:20:00,9.39,9.41,9.39,9.4,68800.0,8.33,8.3478,8.33,8.3389,68800.0
2013-06-24 15:25:00,9.4,9.4,9.38,9.38,39200.0,8.3389,8.3389,8.3211,8.3211,39200.0
2013-06-24 15:30:00,9.39,9.4,9.38,9.39,121600.0,8.33,8.3389,8.3211,8.33,121600.0
2013-06-24 15:35:00,9.38,9.41,9.38,9.41,120000.0,8.3211,8.3478,8.3211,8.3478,120000.0
2013-06-24 15:40:00,9.41,9.42,9.4,9.4,98400.0,8.3478,8.3566,8.3389,8.3389,98400.0
2013-06-24 15:45:00,9.4,9.4,9.38,9.39,122400.0,8.3389,8.3389,8.3211,8.33,122400.0
2013-06-24 15:50:00,9.39,9.41,9.39,9.4,142400.0,8.33,8.3478,8.33,8.3389,142400.0
2013-06-24 15:55:00,9.4,9.4,9.37,9.37,145600.0,8.3389,8.3389,8.3123,8.3123,145600.0
2013-06-25 09:30:00,9.48,9.49,9.46,9.47,108800.0,8.4099,8.4187,8.3921,8.401,108800.0
2013-06-25 09:35:00,9.47,9.49,9.47,9.49,76000.0,8.401,8.4187,8.401,8.4187,76000.0
2013-06-25 09:40:00,9.5,9.53,9.5,9.51,33600.0,8.4276,8.4542,8.4276,8.4365,33600.0
2013-06-25 09:45:00,9.52,9.53,9.49,9.49,92800.0,8.4453,8.4542,8.4187,8.4187,92800.0
2013-06-25 09:50:00,9.49,9.51,9.49,9.49,51200.0,8.4187,8.4365,8.4187,8.4187,51200.0
2013-06-25 09:55:00,9.49,9.5,9.48,9.5,26400.0,8.4187,8.4276,8.4099,8.4276,26400.0
2013-06-25 10:00:00,9.5,9.52,9.47,9.49,40800.0,8.4276,8.4453,8.401,8.4187,40800.0
2013-06-25 10:05:00,9.49,9.49,9.47,9.49,107200.0,8.4187,8.4187,8.401,8.4187,107200.0
2013-06-25 10:10:00,9.49,9.49,9.48,9.48,38400.0,8.4187,8.4187,8.4099,8.4099,38400.0
2013-06-25 10:15:00,9.48,9.48,9.46,9.47,48800.0,8.4099,8.4099,8.3921,8.401,48800.0
2013-06-25 10:20:00,9.48,9.49,9.47,9.49,23200.0,8.4099,8.4187,8.401,8.4187,23200.0
2013-06-25 10:25:00,9.5,9.5,9.49,9.49,19200.0,8.4276,8.4276,8.4187,8.4187,19200.0
2013-06-25 10:30:00,9.48,9.5,9.48,9.48,17600.0,8.4099,8.4276,8.4099,8.4099,17600.0
2013-06-25 10:35:00,9.48,9.51,9.48,9.51,26400.0,8.4099,8.4365,8.4099,8.4365,26400.0
2013-06-25 10:40:00,9.5,9.51,9.5,9.5,20000.0,8.4276,8.4365,8.4276,8.4276,20000.0
2013-06-25 10:45:00,9.5,9.52,9.5,9.52,31200.0,8.4276,8.4453,8.4276,8.4453,31200.0
2013-06-25 10:50:00,9.52,9.53,9.52,9.53,31200.0,8.4453,8.4542,8.4453,8.4542,31200.0
2013-06-25 10:55:00,9.54,9.54,9.53,9.53,12800.0,8.4631,8.4631,8.4542,8.4542,12800.0
2013-06-25 11:00:00,9.52,9.53,9.52,9.53,16000.0,8.4453,8.4542,8.4453,8.4542,16000.0
2013-06-25 11:05:00,9.53,9.55,9.53,9.55,20800.0,8.4542,8.472,8.4542,8.472,20800.0
2013-06-25 11:10:00,9.55,9.55,9.54,9.55,24800.0,8.472,8.472,8.4631,8.472,24800.0
2013-06-25 11:15:00,9.55,9.55,9.54,9.54,82400.0,8.472,8.472,8.4631,8.4631,82400.0
2013-06-25 11:20:00,9.54,9.55,9.54,9.54,122400.0,8.4631,8.472,8.4631,8.4631,122400.0
2013-06-25 11:25:00,9.54,9.54,9.53,9.53,12000.0,8.4631,8.4631,8.4542,8.4542,12000.0
2013-06-25 11:30:00,9.53,9.55,9.53,9.54,27200.0,8.4542,8.472,8.4542,8.4631,27200.0
2013-06-25 11:35:00,9.53,9.55,9.53,9.54,21600.0,8.4542,8.472,8.4542,8.4631,21600.0
2013-06-25 11:40:00,9.55,9.55,9.53,9.54,36800.0,8.472,8.472,8.4542,8.4631,36800.0
2013-06-25 11:45:00,9.54,9.54,9.52,9.54,19200.0,8.4631,8.4631,8.4453,8.4631,19200.0
2013-06-25 11:50:00,9.54,9.55,9.54,9.55,28800.0,8.4631,8.472,8.4631,8.472,28800.0
2013-06-25 11:55:00,9.55,9.56,9.55,9.55,28800.0,8.472,8.4808,8.472,8.472,28800.0
2013-06-25 12:00:00,9.54,9.54,9.54,9.54,20800.0,8.4631,8.4631,8.4631,8.4631,20800.0
2013-06-25 12:05:00,9.54,9.56,9.54,9.56,29600.0,8.4631,8.4808,8.4631,8.4808,29600.0
2013-06-25 12:10:00,9.56,9.56,9.56,9.56,19200.0,8.4808,8.4808,8.4808,8.4808,19200.0
2013-06-25 12:15:00,9.56,9.56,9.55,9.55,23200.0,8.4808,8.4808,8.472,8.472,23200.0
2013-06-25 12:20:00,9.55,9.55,9.55,9.55,29600.0,8.472,8.472,8.472,8.472,29600.0
2013-06-25 12:25:00,9.55,9.55,9.55,9.55,20000.0,8.472,8.472,8.472,8.472,20000.0
2013-06-25 12:30:00,9.55,9.57,9.55,9.57,33600.0,8.472,8.4897,8.472,8.4897,33600.0
2013-06-25 12:35:00,9.57,9.57,9.56,9.57,24000.0,8.4897,8.4897,8.4808,8.4897,24000.0
2013-06-25 12:40:00,9.57,9.57,9.57,9.57,60000.0,8.4897,8.4897,8.4897,8.4897,60000.0
2013-06-25 12:45:00,9.57,9.58,9.57,9.57,48000.0,8.4897,8.4986,8.4897,8.4897,48000.0
2013-06-25 12:50:00,9.57,9.58,9.57,9.57,16000.0,8.4897,8.4986,8.4897,8.4897,16000.0
2013-06-25 12:55:00,9.57,9.58,9.57,9.58,30400.0,8.4897,8.4986,8.4897,8.4986,30400.0
2013-06-25 13:00:00,9.57,9.59,9.57,9.59,34400.0,8.4897,8.5074,8.4897,8.5074,34400.0
2013-06-25 13:05:00,9.59,9.59,9.56,9.56,77600.0,8.5074,8.5074,8.4808,8.4808,77600.0
2013-06-25 13:10:00,9.56,9.57,9.56,9.57,12800.0,8.4808,8.4897,8.4808,8.4897,12800.0
2013-06-25 13:15:00,9.58,9.58,9.56,9.56,16000.0,8.4986,8.4986,8.4808,8.4808,16000.0
2013-06-25 13:20:00,9.56,9.56,9.55,9.55,20000.0,8.4808,8.4808,8.472,8.472,20000.0
2013-06-25 13:25:00,9.55,9.56,9.55,9.56,8000.0,8.472,8.4808,8.472,8.4808,8000.0
2013-06-25 13:30:00,9.55,9.55,9.54,9.55,21600.0,8.472,8.472,8.4631,8.472,21600.0
2013-06-25 13:35:00,9.56,9.56,9.55,9.56,26400.0,8.4808,8.4808,8.472,8.4808,26400.0
2013-06-25 13:40:00,9.56,9.57,9.56,9.56,20800.0,8.4808,8.4897,8.4808,8.4808,20800.0
2013-06-25 13:45:00,9.57,9.58,9.56,9.58,13600.0,8.4897,8.4986,8.4808,8.4986,13600.0
2013-06-25 13:50:00,9.57,9.57,9.56,9.56,56000.0,8.4897,8.4897,8.4808,8.4808,56000.0
2013-06-25 13:55:00,9.56,9.56,9.54,9.55,38400.0,8.4808,8.4808,8.4631,8.472,38400.0
2013-06-25 14:00:00,9.55,9.55,9.54,9.54,40800.0,8.472,8.472,8.4631,8.4631,40800.0
2013-06-25 14:05:00,9.54,9.55,9.54,9.54,28800.0,8.4631,8.472,8.4631,8.4631,28800.0
2013-06-25 14:10:00,9.54,9.54,9.53,9.54,32000.0,8.4631,8.4631,8.4542,8.4631,32000.0
2013-06-25 14:15:00,9.55,9.56,9.55,9.56,37600.0,8.472,8.4808,8.472,8.4808,37600.0
2013-06-25 14:20:00,9.56,9.56,9.54,9.54,15200.0,8.4808,8.4808,8.4631,8.4631,15200.0
2013-06-25 14:25:00,9.55,9.55,9.54,9.54,20800.0,8.472,8.472,8.4631,8.4631,20800.0
2013-06-25 14:30:00,9.55,9.56,9.54,9.56,40800.0,8.472,8.4808,8.4631,8.4808,40800.0
2013-06-25 14:35:00,9.56,9.56,9.56,9.56,28800.0,8.4808,8.4808,8.4808,8.4808,28800.0
2013-06-25 14:40:00,9.56,9.56,9.55,9.56,16000.0,8.4808,8.4808,8.472,8.4808,16000.0
2013-06-25 14:45:00,9.56,9.56,9.55,9.56,37600.0,8.4808,8.4808,8.472,8.4808,37600.0
2013-06-25 14:50:00,9.56,9.56,9.55,9.55,20000.0,8.4808,8.4808,8.472,8.472,20000.0
2013-06-25 14:55:00,9.55,9.56,9.54,9.55,38400.0,8.472,8.4808,8.4631,8.472,38400.0
2013-06-25 15:00:00,9.55,9.56,9.55,9.56,43200.0,8.472,8.4808,8.472,8.4808,43200.0
2013-06-25 15:05:00,9.56,9.56,9.55,9.55,52800.0,8.4808,8.4808,8.472,8.472,52800.0
2013-06-25 15:10:00,9.56,9.56,9.56,9.56,64800.0,8.4808,8.4808,8.4808,8.4808,64800.0
2013-06-25 15:15:00,9.56,9.56,9.56,9.56,56000.0,8.4808,8.4808,8.4808,8.4808,56000.0
2013-06-25 15:20:00,9.56,9.57,9.56,9.57,48800.0,8.4808,8.4897,8.4808,8.4897,48800.0
2013-06-25 15:25:00,9.57,9.58,9.57,9.58,44000.0,8.4897,8.4986,8.4897,8.4986,44000.0
2013-06-25 15:30:00,9.58,9.58,9.57,9.58,76000.0,8.4986,8.4986,8.4897,8.4986,76000.0
2013-06-25 15:35:00,9.58,9.59,9.58,9.58,80800.0,8.4986,8.5074,8.4986,8.4986,80800.0
2013-06-25 15:40:00,9.58,9.59,9.57,9.58,114400.0,8.4986,8.5074,8.4897,8.4986,114400.0
2013-06-25 15:45:00,9.58,9.58,9.56,9.56,178400.0,8.4986,8.4986,8.4808,8.4808,178400.0
2013-06-25 15:50:00,9.56,9.56,9.55,9.56,160000.0,8.4808,8.4808,8.472,8.4808,160000.0
2013-06-25 15:55:00,9.56,9.58,9.55,9.55,288800.0,8.4808,8.4986,8.472,8.472,288800.0
2013-06-26 09:30:00,9.65,9.67,9.65,9.65,48800.0,8.5607,8.5784,8.5607,8.5607,48800.0
2013-06-26 09:35:00,9.65,9.65,9.61,9.61,43200.0,8.5607,8.5607,8.5252,8.5252,43200.0
2013-06-26 09:40:00,9.61,9.62,9.59,9.59,46400.0,8.5252,8.5341,8.5074,8.5074,46400.0
2013-06-26 09:45:00,9.59,9.6,9.58,9.58,34400.0,8.5074,8.5163,8.4986,8.4986,34400.0
2013-06-26 09:50:00,9.58,9.59,9.58,9.59,29600.0,8.4986,8.5074,8.4986,8.5074,29600.0
2013-06-26 09:55:00,9.6,9.61,9.6,9.6,36800.0,8.5163,8.5252,8.5163,8.5163,36800.0
2013-06-26 10:00:00,9.61,9.62,9.59,9.61,75200.0,8.5252,8.5341,8.5074,8.5252,75200.0
2013-06-26 10:05:00,9.61,9.61,9.57,9.58,239200.0,8.5252,8.5252,8.4897,8.4986,239200.0
2013-06-26 10:10:00,9.58,9.59,9.56,9.58,311200.0,8.4986,8.5074,8.4808,8.4986,311200.0
2013-06-26 10:15:00,9.57,9.59,9.56,9.57,112000.0,8.4897,8.5074,8.4808,8.4897,112000.0
2013-06-26 10:20:00,9.57,9.58,9.56,9.57,14400.0,8.4897,8.4986,8.4808,8.4897,14400.0
2013-06-26 10:25:00,9.57,9.58,9.56,9.56,12800.0,8.4897,8.4986,8.4808,8.4808,12800.0
2013-06-26 10:30:00,9.56,9.57,9.56,9.56,8800.0,8.4808,8.4897,8.4808,8.4808,8800.0
2013-06-26 10:35:00,9.57,9.58,9.57,9.58,18400.0,8.4897,8.4986,8.4897,8.4986,18400.0
2013-06-26 10:40:00,9.58,9.6,9.58,9.6,16000.0,8.4986,8.5163,8.4986,8.5163,16000.0
2013-06-26 10:45:00,9.6,9.63,9.6,9.62,32800.0,8.5163,8.5429,8.5163,8.5341,32800.0
2013-06-26 10:50:00,9.62,9.62,9.62,9.62,20800.0,8.5341,8.5341,8.5341,8.5341,20800.0
2013-06-26 10:55:00,9.62,9.62,9.6,9.61,67200.0,8.5341,8.5341,8.5163,8.5252,67200.0
2013-06-26 11:00:00,9.62,9.62,9.6,9.6,14400.0,8.5341,8.5341,8.5163,8.5163,14400.0
2013-06-26 11:05:00,9.6,9.61,9.58,9.6,52800.0,8.5163,8.5252,8.4986,8.5163,52800.0
2013-06-26 11:10:00,9.61,9.62,9.6,9.62,22400.0,8.5252,8.5341,8.5163,8.5341,22400.0
2013-06-26 11:15:00,9.62,9.63,9.62,9.62,35200.0,8.5341,8.5429,8.5341,8.5341,35200.0
2013-06-26 11:20:00,9.62,9.62,9.61,9.61,27200.0,8.5341,8.5341,8.5252,8.5252,27200.0
2013-06-26 11:25:00,9.61,9.62,9.61,9.62,18400.0,8.5252,8.5341,8.5252,8.5341,18400.0
2013-06-26 11:30:00,9.61,9.63,9.61,9.63,32800.0,8.5252,8.5429,8.5252,8.5429,32800.0
2013-06-26 11:35:00,9.63,9.63,9.62,9.63,26400.0,8.5429,8.5429,8.5341,8.5429,26400.0
2013-06-26 11:40:00,9.63,9.64,9.63,9.63,28800.0,8.5429,8.5518,8.5429,8.5429,28800.0
2013-06-26 11:45:00,9.63,9.65,9.63,9.65,12800.0,8.5429,8.5607,8.5429,8.5607,12800.0
2013-06-26 11:50:00,9.64,9.65,9.64,9.65,22400.0,8.5518,8.5607,8.5518,8.5607,22400.0
2013-06-26 11:55:00,9.64,9.65,9.64,9.65,16000.0,8.5518,8.5607,8.5518,8.5607,16000.0
2013-06-26 12:00:00,9.65,9.67,9.65,9.66,26400.0,8.5607,8.5784,8.5607,8.5695,26400.0
2013-06-26 12:05:00,9.66,9.66,9.65,9.65,17600.0,8.5695,8.5695,8.5607,8.5607,17600.0
2013-06-26 12:10:00,9.65,9.66,9.65,9.66,13600.0,8.5607,8.5695,8.5607,8.5695,13600.0
2013-06-26 12:15:00,9.66,9.67,9.66,9.66,21600.0,8.5695,8.5784,8.5695,8.5695,21600.0
2013-06-26 12:20:00,9.66,9.66,9.66,9.66,12000.0,8.5695,8.5695,8.5695,8.5695,12000.0
2013-06-26 12:25:00,9.65,9.67,9.65,9.67,28000.0,8.5607,8.5784,8.5607,8.5784,28000.0
2013-06-26 12:30:00,9.67,9.67,9.66,9.66,9600.0,8.5784,8.5784,8.5695,8.5695,9600.0
2013-06-26 12:35:00,9.66,9.66,9.65,9.66,20000.0,8.5695,8.5695,8.5607,8.5695,20000.0
2013-06-26 12:40:00,9.66,9.67,9.66,9.66,24800.0,8.5695,8.5784,8.5695,8.5695,24800.0
2013-06-26 12:45:00,9.65,9.66,9.65,9.66,8800.0,8.5607,8.5695,8.5607,8.5695,8800.0
2013-06-26 12:50:00,9.66,9.66,9.65,9.66,12000.0,8.5695,8.5695,8.5607,8.5695,12000.0
2013-06-26 12:55:00,9.65,9.66,9.65,9.65,42400.0,8.5607,8.5695,8.5607,8.5607,42400.0
2013-06-26 13:00:00,9.65,9.66,9.65,9.65,31200.0,8.5607,8.5695,8.5607,8.5607,31200.0
2013-06-26 13:05:00,9.65,9.66,9.65,9.66,16000.0,8.5607,8.5695,8.5607,8.5695,16000.0
2013-06-26 13:10:00,9.66,9.67,9.66,9.67,20800.0,8.5695,8.5784,8.5695,8.5784,20800.0
2013-06-26 13:15:00,9.67,9.67,9.67,9.67,11200.0,8.5784,8.5784,8.5784,8.5784,11200.0
2013-06-26 13:20:00,9.67,9.67,9.66,9.66,15200.0,8.5784,8.5784,8.5695,8.5695,15200.0
2013-06-26 13:25:00,9.66,9.67,9.66,9.67,19200.0,8.5695,8.5784,8.5695,8.5784,19200.0
2013-06-26 13:30:00,9.67,9.67,9.66,9.66,31200.0,8.5784,8.5784,8.5695,8.5695,31200.0
2013-06-26 13:35:00,9.67,9.67,9.66,9.67,15200.0,8.5784,8.5784,8.5695,8.5784,15200.0
2013-06-26 13:40:00,9.66,9.66,9.65,9.66,24800.0,8.5695,8.5695,8.5607,8.5695,24800.0
2013-06-26 13:45:00,9.66,9.67,9.66,9.67,16000.0,8.5695,8.5784,8.5695,8.5784,16000.0
2013-06-26 13:50:00,9.66,9.67,9.65,9.67,27200.0,8.5695,8.5784,8.5607,8.5784,27200.0
2013-06-26 13:55:00,9.66,9.67,9.66,9.67,8800.0,8.5695,8.5784,8.5695,8.5784,8800.0
2013-06-26 14:00:00,9.67,9.68,9.66,9.66,72800.0,8.5784,8.5873,8.5695,8.5695,72800.0
2013-06-26 14:05:00,9.66,9.66,9.65,9.66,28000.0,8.5695,8.5695,8.5607,8.5695,28000.0
2013-06-26 14:10:00,9.66,9.67,9.66,9.67,32800.0,8.5695,8.5784,8.5695,8.5784,32800.0
2013-06-26 14:15:00,9.66,9.67,9.66,9.67,23200.0,8.5695,8.5784,8.5695,8.5784,23200.0
2013-06-26 14:20:00,9.67,9.68,9.67,9.67,75200.0,8.5784,8.5873,8.5784,8.5784,75200.0
2013-06-26 14:25:00,9.67,9.69,9.67,9.69,21600.0,8.5784,8.5962,8.5784,8.5962,21600.0
2013-06-26 14:30:00,9.69,9.7,9.69,9.69,91200.0,8.5962,8.605,8.5962,8.5962,91200.0
2013-06-26 14:35:00,9.69,9.7,9.69,9.7,45600.0,8.5962,8.605,8.5962,8.605,45600.0
2013-06-26 14:40:00,9.69,9.7,9.69,9.7,10400.0,8.5962,8.605,8.5962,8.605,10400.0
2013-06-26 14:45:00,9.7,9.7,9.69,9.7,12800.0,8.605,8.605,8.5962,8.605,12800.0
2013-06-26 14:50:00,9.7,9.7,9.69,9.7,33600.0,8.605,8.605,8.5962,8.605,33600.0
2013-06-26 14:55:00,9.7,9.7,9.7,9.7,28000.0,8.605,8.605,8.605,8.605,28000.0
2013-06-26 15:00:00,9.7,9.71,9.7,9.7,25600.0,8.605,8.6139,8.605,8.605,25600.0
2013-06-26 15:05:00,9.7,9.7,9.69,9.69,41600.0,8.605,8.605,8.5962,8.5962,41600.0
2013-06-26 15:10:00,9.7,9.7,9.69,9.7,23200.0,8.605,8.605,8.5962,8.605,23200.0
2013-06-26 15:15:00,9.7,9.7,9.69,9.69,16000.0,8.605,8.605,8.5962,8.5962,16000.0
2013-06-26 15:20:00,9.69,9.7,9.69,9.7,56800.0,8.5962,8.605,8.5962,8.605,56800.0
2013-06-26 15:25:00,9.69,9.7,9.69,9.7,44800.0,8.5962,8.605,8.5962,8.605,44800.0
2013-06-26 15:30:00,9.7,9.7,9.69,9.69,45600.0,8.605,8.605,8.5962,8.5962,45600.0
2013-06-26 15:35:00,9.69,9.71,9.69,9.7,100000.0,8.5962,8.6139,8.5962,8.605,100000.0
2013-06-26 15:40:00,9.7,9.71,9.68,9.69,92000.0,8.605,8.6139,8.5873,8.5962,92000.0
2013-06-26 15:45:00,9.69,9.7,9.68,9.69,194400.0,8.5962,8.605,8.5873,8.5962,194400.0
2013-06-26 15:50:00,9.69,9.7,9.69,9.7,109600.0,8.5962,8.605,8.5962,8.605,109600.0
2013-06-26 15:55:00,9.7,9.7,9.68,9.69,229600.0,8.605,8.605,8.5873,8.5962,229600.0
2013-06-27 09:30:00,9.74,9.76,9.73,9.73,77600.0,8.6405,8.6583,8.6316,8.6316,77600.0
2013-06-27 09:35:00,9.75,9.76,9.74,9.75,36800.0,8.6494,8.6583,8.6405,8.6494,36800.0
2013-06-27 09:40:00,9.76,9.77,9.76,9.77,32000.0,8.6583,8.6671,8.6583,8.6671,32000.0
2013-06-27 09:45:00,9.77,9.77,9.76,9.76,83200.0,8.6671,8.6671,8.6583,8.6583,83200.0
2013-06-27 09:50:00,9.76,9.79,9.76,9.78,50400.0,8.6583,8.6849,8.6583,8.676,50400.0
2013-06-27 09:55:00,9.78,9.78,9.77,9.77,70400.0,8.676,8.676,8.6671,8.6671,70400.0
2013-06-27 10:00:00,9.76,9.77,9.74,9.74,58400.0,8.6583,8.6671,8.6405,8.6405,58400.0
2013-06-27 10:05:00,9.74,9.76,9.74,9.76,65600.0,8.6405,8.6583,8.6405,8.6583,65600.0
2013-06-27 10:10:00,9.75,9.77,9.75,9.76,84800.0,8.6494,8.6671,8.6494,8.6583,84800.0
2013-06-27 10:15:00,9.76,9.77,9.74,9.77,398400.0,8.6583,8.6671,8.6405,8.6671,398400.0
2013-06-27 10:20:00,9.77,9.77,9.76,9.77,172000.0,8.6671,8.6671,8.6583,8.6671,172000.0
2013-06-27 10:25:00,9.77,9.78,9.77,9.78,28800.0,8.6671,8.676,8.6671,8.676,28800.0
2013-06-27 10:30:00,9.78,9.79,9.77,9.78,40000.0,8.676,8.6849,8.6671,8.676,40000.0
2013-06-27 10:35:00,9.78,9.78,9.78,9.78,22400.0,8.676,8.676,8.676,8.676,22400.0
2013-06-27 10:40:00,9.78,9.78,9.76,9.76,56800.0,8.676,8.676,8.6583,8.6583,56800.0
2013-06-27 10:45:00,9.76,9.78,9.75,9.77,146400.0,8.6583,8.676,8.6494,8.6671,146400.0
2013-06-27 10:50:00,9.77,9.79,9.77,9.79,16000.0,8.6671,8.6849,8.6671,8.6849,16000.0
2013-06-27 10:55:00,9.78,9.79,9.78,9.78,4000.0,8.676,8.6849,8.676,8.676,4000.0
2013-06-27 11:00:00,9.77,9.79,9.77,9.79,34400.0,8.6671,8.6849,8.6671,8.6849,34400.0
2013-06-27 11:05:00,9.8,9.8,9.79,9.79,31200.0,8.6937,8.6937,8.6849,8.6849,31200.0
2013-06-27 11:10:00,9.79,9.79,9.78,9.79,42400.0,8.6849,8.6849,8.676,8.6849,42400.0
2013-06-27 11:15:00,9.79,9.8,9.79,9.8,16800.0,8.6849,8.6937,8.6849,8.6937,16800.0
2013-06-27 11:20:00,9.8,9.8,9.78,9.79,30400.0,8.6937,8.6937,8.676,8.6849,30400.0
2013-06-27 11:25:00,9.79,9.81,9.78,9.8,150400.0,8.6849,8.7026,8.676,8.6937,150400.0
2013-06-27 11:30:00,9.8,9.82,9.8,9.82,220000.0,8.6937,8.7115,8.6937,8.7115,220000.0
2013-06-27 11:35:00,9.82,9.82,9.81,9.81,9600.0,8.7115,8.7115,8.7026,8.7026,9600.0
2013-06-27 11:40:00,9.81,9.81,9.81,9.81,3200.0,8.7026,8.7026,8.7026,8.7026,3200.0
2013-06-27 11:45:00,9.81,9.82,9.8,9.8,21600.0,8.7026,8.7115,8.6937,8.6937,21600.0
2013-06-27 11:50:00,9.8,9.81,9.8,9.81,16800.0,8.6937,8.7026,8.6937,8.7026,16800.0
2013-06-27 11:55:00,9.82,9.83,9.81,9.82,51200.0,8.7115,8.7203,8.7026,8.7115,51200.0
2013-06-27 12:00:00,9.82,9.82,9.81,9.81,44000.0,8.7115,8.7115,8.7026,8.7026,44000.0
2013-06-27 12:05:00,9.81,9.82,9.8,9.8,16800.0,8.7026,8.7115,8.6937,8.6937,16800.0
2013-06-27 12:10:00,9.8,9.81,9.8,9.8,16000.0,8.6937,8.7026,8.6937,8.6937,16000.0
2013-06-27 12:15:00,9.81,9.82,9.81,9.82,12000.0,8.7026,8.7115,8.7026,8.7115,12000.0
2013-06-27 12:20:00,9.82,9.82,9.81,9.81,19200.0,8.7115,8.7115,8.7026,8.7026,19200.0
2013-06-27 12:25:00,9.81,9.82,9.81,9.82,27200.0,8.7026,8.7115,8.7026,8.7115,27200.0
2013-06-27 12:30:00,9.82,9.83,9.82,9.83,57600.0,8.7115,8.7203,8.7115,8.7203,57600.0
2013-06-27 12:35:00,9.82,9.83,9.81,9.82,472000.0,8.7115,8.7203,8.7026,8.7115,472000.0
2013-06-27 12:40:00,9.82,9.83,9.82,9.83,60800.0,8.7115,8.7203,8.7115,8.7203,60800.0
2013-06-27 12:45:00,9.82,9.83,9.82,9.83,12800.0,8.7115,8.7203,8.7115,8.7203,12800.0
2013-06-27 12:50:00,9.83,9.84,9.82,9.84,320800.0,8.7203,8.7292,8.7115,8.7292,320800.0
2013-06-27 12:55:00,9.84,9.85,9.84,9.85,36800.0,8.7292,8.7381,8.7292,8.7381,36800.0
2013-06-27 13:00:00,9.85,9.87,9.85,9.85,58400.0,8.7381,8.7558,8.7381,8.7381,58400.0
2013-06-27 13:05:00,9.85,9.86,9.85,9.85,2400.0,8.7381,8.747,8.7381,8.7381,2400.0
2013-06-27 13:10:00,9.85,9.86,9.85,9.86,27200.0,8.7381,8.747,8.7381,8.747,27200.0
2013-06-27 13:15:00,9.86,9.88,9.86,9.88,19200.0,8.747,8.7647,8.747,8.7647,19200.0
2013-06-27 13:20:00,9.87,9.88,9.87,9.88,59200.0,8.7558,8.7647,8.7558,8.7647,59200.0
2013-06-27 13:25:00,9.88,9.9,9.88,9.89,71200.0,8.7647,8.7824,8.7647,8.7736,71200.0
2013-06-27 13:30:00,9.89,9.9,9.88,9.9,52800.0,8.7736,8.7824,8.7647,8.7824,52800.0
2013-06-27 13:35:00,9.9,9.91,9.89,9.91,53600.0,8.7824,8.7913,8.7736,8.7913,53600.0
2013-06-27 13:40:00,9.91,9.91,9.9,9.9,23200.0,8.7913,8.7913,8.7824,8.7824,23200.0
2013-06-27 13:45:00,9.9,9.92,9.9,9.92,81600.0,8.7824,8.8002,8.7824,8.8002,81600.0
2013-06-27 13:50:00,9.92,9.92,9.89,9.9,68000.0,8.8002,8.8002,8.7736,8.7824,68000.0
2013-06-27 13:55:00,9.9,9.91,9.86,9.91,361600.0,8.7824,8.7913,8.747,8.7913,361600.0
2013-06-27 14:00:00,9.91,9.91,9.9,9.91,147200.0,8.7913,8.7913,8.7824,8.7913,147200.0
2013-06-27 14:05:00,9.91,9.91,9.9,9.9,471200.0,8.7913,8.7913,8.7824,8.7824,471200.0
2013-06-27 14:10:00,9.9,9.9,9.9,9.9,9600.0,8.7824,8.7824,8.7824,8.7824,9600.0
2013-06-27 14:15:00,9.9,9.9,9.89,9.9,25600.0,8.7824,8.7824,8.7736,8.7824,25600.0
2013-06-27 14:20:00,9.89,9.9,9.89,9.9,91200.0,8.7736,8.7824,8.7736,8.7824,91200.0
2013-06-27 14:25:00,9.9,9.9,9.9,9.9,21600.0,8.7824,8.7824,8.7824,8.7824,21600.0
2013-06-27 14:30:00,9.9,9.91,9.9,9.9,94400.0,8.7824,8.7913,8.7824,8.7824,94400.0
2013-06-27 14:35:00,9.9,9.9,9.9,9.9,69600.0,8.7824,8.7824,8.7824,8.7824,69600.0
2013-06-27 14:40:00,9.9,9.91,9.9,9.9,125600.0,8.7824,8.7913,8.7824,8.7824,125600.0
2013-06-27 14:45:00,9.9,9.91,9.9,9.91,47200.0,8.7824,8.7913,8.7824,8.7913,47200.0
2013-06-27 14:50:00,9.91,9.91,9.9,9.91,50400.0,8.7913,8.7913,8.7824,8.7913,50400.0
2013-06-27 14:55:00,9.91,9.91,9.91,9.91,20000.0,8.7913,8.7913,8.7913,8.7913,20000.0
2013-06-27 15:00:00,9.91,9.91,9.9,9.9,81600.0,8.7913,8.7913,8.7824,8.7824,81600.0
2013-06-27 15:05:00,9.91,9.91,9.9,9.91,105600.0,8.7913,8.7913,8.7824,8.7913,105600.0
2013-06-27 15:10:00,9.91,9.92,9.91,9.92,91200.0,8.7913,8.8002,8.7913,8.8002,91200.0
2013-06-27 15:15:00,9.92,9.92,9.92,9.92,61600.0,8.8002,8.8002,8.8002,8.8002,61600.0
2013-06-27 15:20:00,9.92,9.93,9.92,9.93,96800.0,8.8002,8.8091,8.8002,8.8091,96800.0
2013-06-27 15:25:00,9.93,9.94,9.93,9.94,69600.0,8.8091,8.8179,8.8091,8.8179,69600.0
2013-06-27 15:30:00,9.94,9.94,9.93,9.93,142400.0,8.8179,8.8179,8.8091,8.8091,142400.0
2013-06-27 15:35:00,9.93,9.93,9.92,9.92,182400.0,8.8091,8.8091,8.8002,8.8002,182400.0
2013-06-27 15:40:00,9.92,9.93,9.92,9.92,112000.0,8.8002,8.8091,8.8002,8.8002,112000.0
2013-06-27 15:45:00,9.92,9.92,9.91,9.92,299200.0,8.8002,8.8002,8.7913,8.8002,299200.0
2013-06-27 15:50:00,9.92,9.93,9.92,9.93,188000.0,8.8002,8.8091,8.8002,8.8091,188000.0
2013-06-27 15:55:00,9.93,9.94,9.93,9.93,487200.0,8.8091,8.8179,8.8091,8.8091,487200.0
2013-06-28 09:30:00,9.92,9.92,9.9,9.9,251200.0,8.8002,8.8002,8.7824,8.7824,251200.0
2013-06-28 09:35:00,9.9,9.9,9.88,9.88,30400.0,8.7824,8.7824,8.7647,8.7647,30400.0
2013-06-28 09:40:00,9.89,9.89,9.86,9.88,24800.0,8.7736,8.7736,8.747,8.7647,24800.0
2013-06-28 09:45:00,9.88,9.89,9.84,9.84,79200.0,8.7647,8.7736,8.7292,8.7292,79200.0
2013-06-28 09:50:00,9.84,9.84,9.82,9.84,200800.0,8.7292,8.7292,8.7115,8.7292,200800.0
2013-06-28 09:55:00,9.84,9.87,9.83,9.84,419200.0,8.7292,8.7558,8.7203,8.7292,419200.0
2013-06-28 10:00:00,9.84,9.85,9.84,9.84,173600.0,8.7292,8.7381,8.7292,8.7292,173600.0
2013-06-28 10:05:00,9.84,9.84,9.81,9.83,122400.0,8.7292,8.7292,8.7026,8.7203,122400.0
2013-06-28 10:10:00,9.83,9.83,9.81,9.82,39200.0,8.7203,8.7203,8.7026,8.7115,39200.0
2013-06-28 10:15:00,9.82,9.82,9.8,9.81,84800.0,8.7115,8.7115,8.6937,8.7026,84800.0
2013-06-28 10:20:00,9.81,9.81,9.8,9.81,56000.0,8.7026,8.7026,8.6937,8.7026,56000.0
2013-06-28 10:25:00,9.81,9.82,9.81,9.81,24000.0,8.7026,8.7115,8.7026,8.7026,24000.0
2013-06-28 10:30:00,9.81,9.82,9.81,9.82,70400.0,8.7026,8.7115,8.7026,8.7115,70400.0
2013-06-28 10:35:00,9.82,9.85,9.82,9.85,53600.0,8.7115,8.7381,8.7115,8.7381,53600.0
2013-06-28 10:40:00,9.85,9.86,9.84,9.85,36800.0,8.7381,8.747,8.7292,8.7381,36800.0
2013-06-28 10:45:00,9.84,9.85,9.83,9.83,187200.0,8.7292,8.7381,8.7203,8.7203,187200.0
2013-06-28 10:50:00,9.83,9.84,9.83,9.84,68800.0,8.7203,8.7292,8.7203,8.7292,68800.0
2013-06-28 10:55:00,9.85,9.87,9.85,9.86,84800.0,8.7381,8.7558,8.7381,8.747,84800.0
2013-06-28 11:00:00,9.85,9.9,9.85,9.9,115200.0,8.7381,8.7824,8.7381,8.7824,115200.0
2013-06-28 11:05:00,9.9,9.91,9.9,9.9,30400.0,8.7824,8.7913,8.7824,8.7824,30400.0
2013-06-28 11:10:00,9.9,9.91,9.9,9.91,12800.0,8.7824,8.7913,8.7824,8.7913,12800.0
2013-06-28 11:15:00,9.91,9.91,9.9,9.9,29600.0,8.7913,8.7913,8.7824,8.7824,29600.0
2013-06-28 11:20:00,9.9,9.9,9.89,9.9,37600.0,8.7824,8.7824,8.7736,8.7824,37600.0
2013-06-28 11:25:00,9.89,9.89,9.88,9.88,21600.0,8.7736,8.7736,8.7647,8.7647,21600.0
2013-06-28 11:30:00,9.89,9.9,9.88,9.89,72000.0,8.7736,8.7824,8.7647,8.7736,72000.0
2013-06-28 11:35:00,9.89,9.91,9.89,9.9,100000.0,8.7736,8.7913,8.7736,8.7824,100000.0
2013-06-28 11:40:00,9.89,9.89,9.89,9.89,116000.0,8.7736,8.7736,8.7736,8.7736,116000.0
2013-06-28 11:45:00,9.9,9.91,9.9,9.9,100000.0,8.7824,8.7913,8.7824,8.7824,100000.0
2013-06-28 11:50:00,9.89,9.89,9.88,9.88,12000.0,8.7736,8.7736,8.7647,8.7647,12000.0
2013-06-28 11:55:00,9.88,9.89,9.88,9.88,67200.0,8.7647,8.7736,8.7647,8.7647,67200.0
2013-06-28 12:00:00,9.88,9.88,9.85,9.85,12800.0,8.7647,8.7647,8.7381,8.7381,12800.0
2013-06-28 12:05:00,9.85,9.85,9.83,9.83,139200.0,8.7381,8.7381,8.7203,8.7203,139200.0
2013-06-28 12:10:00,9.83,9.84,9.83,9.83,32000.0,8.7203,8.7292,8.7203,8.7203,32000.0
2013-06-28 12:15:00,9.83,9.83,9.81,9.81,89600.0,8.7203,8.7203,8.7026,8.7026,89600.0
2013-06-28 12:20:00,9.81,9.81,9.8,9.8,32000.0,8.7026,8.7026,8.6937,8.6937,32000.0
2013-06-28 12:25:00,9.8,9.81,9.8,9.81,35200.0,8.6937,8.7026,8.6937,8.7026,35200.0
2013-06-28 12:30:00,9.82,9.82,9.81,9.81,53600.0,8.7115,8.7115,8.7026,8.7026,53600.0
2013-06-28 12:35:00,9.82,9.82,9.81,9.82,112000.0,8.7115,8.7115,8.7026,8.7115,112000.0
2013-06-28 12:40:00,9.82,9.82,9.81,9.81,56800.0,8.7115,8.7115,8.7026,8.7026,56800.0
2013-06-28 12:45:00,9.81,9.81,9.8,9.81,18400.0,8.7026,8.7026,8.6937,8.7026,18400.0
2013-06-28 12:50:00,9.81,9.82,9.8,9.81,84800.0,8.7026,8.7115,8.6937,8.7026,84800.0
2013-06-28 12:55:00,9.82,9.82,9.81,9.81,44800.0,8.7115,8.7115,8.7026,8.7026,44800.0
2013-06-28 13:00:00,9.81,9.81,9.8,9.81,4800.0,8.7026,8.7026,8.6937,8.7026,4800.0
2013-06-28 13:05:00,9.81,9.82,9.81,9.82,30400.0,8.7026,8.7115,8.7026,8.7115,30400.0
2013-06-28 13:10:00,9.82,9.82,9.81,9.82,92000.0,8.7115,8.7115,8.7026,8.7115,92000.0
2013-06-28 13:15:00,9.82,9.83,9.81,9.82,100800.0,8.7115,8.7203,8.7026,8.7115,100800.0
2013-06-28 13:20:00,9.82,9.83,9.82,9.82,53600.0,8.7115,8.7203,8.7115,8.7115,53600.0
2013-06-28 13:25:00,9.82,9.82,9.81,9.81,23200.0,8.7115,8.7115,8.7026,8.7026,23200.0
2013-06-28 13:30:00,9.82,9.82,9.81,9.82,30400.0,8.7115,8.7115,8.7026,8.7115,30400.0
2013-06-28 13:35:00,9.82,9.82,9.81,9.81,61600.0,8.7115,8.7115,8.7026,8.7026,61600.0
2013-06-28 13:40:00,9.81,9.81,9.8,9.81,13600.0,8.7026,8.7026,8.6937,8.7026,13600.0
2013-06-28 13:45:00,9.81,9.81,9.81,9.81,35200.0,8.7026,8.7026,8.7026,8.7026,35200.0
2013-06-28 13:50:00,9.81,9.81,9.8,9.81,28800.0,8.7026,8.7026,8.6937,8.7026,28800.0
2013-06-28 13:55:00,9.82,9.82,9.81,9.82,61600.0,8.7115,8.7115,8.7026,8.7115,61600.0
2013-06-28 14:00:00,9.82,9.82,9.81,9.82,57600.0,8.7115,8.7115,8.7026,8.7115,57600.0
2013-06-28 14:05:00,9.82,9.82,9.81,9.81,158400.0,8.7115,8.7115,8.7026,8.7026,158400.0
2013-06-28 14:10:00,9.82,9.82,9.81,9.81,158400.0,8.7115,8.7115,8.7026,8.7026,158400.0
2013-06-28 14:15:00,9.82,9.82,9.81,9.82,24800.0,8.7115,8.7115,8.7026,8.7115,24800.0
2013-06-28 14:20:00,9.81,9.82,9.81,9.82,24800.0,8.7026,8.7115,8.7026,8.7115,24800.0
2013-06-28 14:25:00,9.82,9.83,9.82,9.82,51200.0,8.7115,8.7203,8.7115,8.7115,51200.0
2013-06-28 14:30:00,9.82,9.82,9.81,9.81,82400.0,8.7115,8.7115,8.7026,8.7026,82400.0
2013-06-28 14:35:00,9.81,9.81,9.81,9.81,44800.0,8.7026,8.7026,8.7026,8.7026,44800.0
2013-06-28 14:40:00,9.81,9.81,9.8,9.81,48800.0,8.7026,8.7026,8.6937,8.7026,48800.0
2013-06-28 14:45:00,9.81,9.81,9.81,9.81,85600.0,8.7026,8.7026,8.7026,8.7026,85600.0
2013-06-28 14:50:00,9.81,9.81,9.81,9.81,61600.0,8.7026,8.7026,8.7026,8.7026,61600.0
2013-06-28 14:55:00,9.81,9.81,9.8,9.8,38400.0,8.7026,8.7026,8.6937,8.6937,38400.0
2013-06-28 15:00:00,9.81,9.81,9.8,9.8,65600.0,8.7026,8.7026,8.6937,8.6937,65600.0
2013-06-28 15:05:00,9.79,9.8,9.79,9.79,98400.0,8.6849,8.6937,8.6849,8.6849,98400.0
2013-06-28 15:10:00,9.79,9.8,9.79,9.79,68000.0,8.6849,8.6937,8.6849,8.6849,68000.0
2013-06-28 15:15:00,9.79,9.81,9.79,9.81,64800.0,8.6849,8.7026,8.6849,8.7026,64800.0
2013-06-28 15:20:00,9.81,9.81,9.8,9.81,58400.0,8.7026,8.7026,8.6937,8.7026,58400.0
2013-06-28 15:25:00,9.8,9.81,9.8,9.81,77600.0,8.6937,8.7026,8.6937,8.7026,77600.0
2013-06-28 15:30:00,9.81,9.82,9.81,9.82,128800.0,8.7026,8.7115,8.7026,8.7115,128800.0
2013-06-28 15:35:00,9.82,9.82,9.81,9.82,88800.0,8.7115,8.7115,8.7026,8.7115,88800.0
2013-06-28 15:40:00,9.82,9.83,9.81,9.81,148800.0,8.7115,8.7203,8.7026,8.7026,148800.0
2013-06-28 15:45:00,9.81,9.83,9.8,9.8,252000.0,8.7026,8.7203,8.6937,8.6937,252000.0
2013-06-28 15:50:00,9.81,9.81,9.79,9.79,345600.0,8.7026,8.7026,8.6849,8.6849,345600.0
2013-06-28 15:55:00,9.79,9.79,9.75,9.76,828800.0,8.6849,8.6849,8.6494,8.6583,828800.0
2013-07-01 09:30:00,9.82,9.84,9.81,9.81,105600.0,8.7115,8.7292,8.7026,8.7026,105600.0
2013-07-01 09:35:00,9.81,9.83,9.77,9.77,62400.0,8.7026,8.7203,8.6671,8.6671,62400.0
2013-07-01 09:40:00,9.78,9.82,9.78,9.81,198400.0,8.676,8.7115,8.676,8.7026,198400.0
2013-07-01 09:45:00,9.81,9.84,9.81,9.82,541600.0,8.7026,8.7292,8.7026,8.7115,541600.0
2013-07-01 09:50:00,9.82,9.82,9.79,9.8,96800.0,8.7115,8.7115,8.6849,8.6937,96800.0
2013-07-01 09:55:00,9.8,9.8,9.79,9.79,216800.0,8.6937,8.6937,8.6849,8.6849,216800.0
2013-07-01 10:00:00,9.79,9.81,9.77,9.8,310400.0,8.6849,8.7026,8.6671,8.6937,310400.0
2013-07-01 10:05:00,9.8,9.81,9.79,9.8,121600.0,8.6937,8.7026,8.6849,8.6937,121600.0
2013-07-01 10:10:00,9.8,9.8,9.79,9.8,445600.0,8.6937,8.6937,8.6849,8.6937,445600.0
2013-07-01 10:15:00,9.8,9.83,9.79,9.83,490400.0,8.6937,8.7203,8.6849,8.7203,490400.0
2013-07-01 10:20:00,9.82,9.83,9.81,9.81,142400.0,8.7115,8.7203,8.7026,8.7026,142400.0
2013-07-01 10:25:00,9.82,9.83,9.81,9.81,1276800.0,8.7115,8.7203,8.7026,8.7026,1276800.0
2013-07-01 10:30:00,9.82,9.82,9.81,9.82,38400.0,8.7115,8.7115,8.7026,8.7115,38400.0
2013-07-01 10:35:00,9.82,9.82,9.81,9.82,69600.0,8.7115,8.7115,8.7026,8.7115,69600.0
2013-07-01 10:40:00,9.82,9.82,9.81,9.82,176000.0,8.7115,8.7115,8.7026,8.7115,176000.0
2013-07-01 10:45:00,9.82,9.82,9.82,9.82,154400.0,8.7115,8.7115,8.7115,8.7115,154400.0
2013-07-01 10:50:00,9.82,9.82,9.81,9.82,261600.0,8.7115,8.7115,8.7026,8.7115,261600.0
2013-07-01 10:55:00,9.82,9.82,9.81,9.81,138400.0,8.7115,8.7115,8.7026,8.7026,138400.0
2013-07-01 11:00:00,9.8,9.81,9.8,9.81,30400.0,8.6937,8.7026,8.6937,8.7026,30400.0
2013-07-01 11:05:00,9.81,9.81,9.81,9.81,33600.0,8.7026,8.7026,8.7026,8.7026,33600.0
2013-07-01 11:10:00,9.82,9.82,9.81,9.82,396800.0,8.7115,8.7115,8.7026,8.7115,396800.0
2013-07-01 11:15:00,9.82,9.82,9.82,9.82,47200.0,8.7115,8.7115,8.7115,8.7115,47200.0
2013-07-01 11:20:00,9.82,9.82,9.82,9.82,48800.0,8.7115,8.7115,8.7115,8.7115,48800.0
2013-07-01 11:25:00,9.82,9.82,9.82,9.82,42400.0,8.7115,8.7115,8.7115,8.7115,42400.0
2013-07-01 11:30:00,9.82,9.82,9.82,9.82,46400.0,8.7115,8.7115,8.7115,8.7115,46400.0
2013-07-01 11:35:00,9.82,9.82,9.81,9.82,42400.0,8.7115,8.7115,8.7026,8.7115,42400.0
2013-07-01 11:40:00,9.81,9.82,9.81,9.82,12800.0,8.7026,8.7115,8.7026,8.7115,12800.0
2013-07-01 11:45:00,9.82,9.82,9.82,9.82,131200.0,8.7115,8.7115,8.7115,8.7115,131200.0
2013-07-01 11:50:00,9.82,9.82,9.82,9.82,127200.0,8.7115,8.7115,8.7115,8.7115,127200.0
2013-07-01 11:55:00,9.82,9.82,9.82,9.82,93600.0,8.7115,8.7115,8.7115,8.7115,93600.0
2013-07-01 12:00:00,9.82,9.82,9.81,9.82,96800.0,8.7115,8.7115,8.7026,8.7115,96800.0
2013-07-01 12:05:00,9.82,9.82,9.82,9.82,128000.0,8.7115,8.7115,8.7115,8.7115,128000.0
2013-07-01 12:10:00,9.82,9.83,9.82,9.82,269600.0,8.7115,8.7203,8.7115,8.7115,269600.0
2013-07-01 12:15:00,9.82,9.82,9.81,9.82,189600.0,8.7115,8.7115,8.7026,8.7115,189600.0
2013-07-01 12:20:00,9.82,9.82,9.81,9.81,47200.0,8.7115,8.7115,8.7026,8.7026,47200.0
2013-07-01 12:25:00,9.81,9.81,9.8,9.81,29600.0,8.7026,8.7026,8.6937,8.7026,29600.0
2013-07-01 12:30:00,9.81,9.82,9.81,9.81,25600.0,8.7026,8.7115,8.7026,8.7026,25600.0
2013-07-01 12:35:00,9.81,9.82,9.81,9.82,33600.0,8.7026,8.7115,8.7026,8.7115,33600.0
2013-07-01 12:40:00,9.82,9.82,9.81,9.82,59200.0,8.7115,8.7115,8.7026,8.7115,59200.0
2013-07-01 12:45:00,9.82,9.82,9.82,9.82,24000.0,8.7115,8.7115,8.7115,8.7115,24000.0
2013-07-01 12:50:00,9.82,9.82,9.82,9.82,32000.0,8.7115,8.7115,8.7115,8.7115,32000.0
2013-07-01 12:55:00,9.82,9.82,9.81,9.82,33600.0,8.7115,8.7115,8.7026,8.7115,33600.0
2013-07-01 13:00:00,9.82,9.82,9.76,9.8,619200.0,8.7115,8.7115,8.6583,8.6937,619200.0
2013-07-01 13:05:00,9.79,9.81,9.79,9.81,101600.0,8.6849,8.7026,8.6849,8.7026,101600.0
2013-07-01 13:10:00,9.81,9.82,9.81,9.81,83200.0,8.7026,8.7115,8.7026,8.7026,83200.0
2013-07-01 13:15:00,9.81,9.82,9.81,9.81,32800.0,8.7026,8.7115,8.7026,8.7026,32800.0
2013-07-01 13:20:00,9.81,9.82,9.81,9.82,76000.0,8.7026,8.7115,8.7026,8.7115,76000.0
2013-07-01 13:25:00,9.82,9.83,9.82,9.82,452800.0,8.7115,8.7203,8.7115,8.7115,452800.0
2013-07-01 13:30:00,9.82,9.82,9.82,9.82,148000.0,8.7115,8.7115,8.7115,8.7115,148000.0
2013-07-01 13:35:00,9.82,9.83,9.82,9.82,419200.0,8.7115,8.7203,8.7115,8.7115,419200.0
2013-07-01 13:40:00,9.82,9.82,9.81,9.81,44000.0,8.7115,8.7115,8.7026,8.7026,44000.0
2013-07-01 13:45:00,9.81,9.82,9.81,9.81,53600.0,8.7026,8.7115,8.7026,8.7026,53600.0
2013-07-01 13:50:00,9.8,9.81,9.8,9.8,63200.0,8.6937,8.7026,8.6937,8.6937,63200.0
2013-07-01 13:55:00,9.8,9.8,9.79,9.8,79200.0,8.6937,8.6937,8.6849,8.6937,79200.0
2013-07-01 14:00:00,9.79,9.8,9.78,9.78,160800.0,8.6849,8.6937,8.676,8.676,160800.0
2013-07-01 14:05:00,9.78,9.81,9.77,9.81,235200.0,8.676,8.7026,8.6671,8.7026,235200.0
2013-07-01 14:10:00,9.81,9.82,9.8,9.82,187200.0,8.7026,8.7115,8.6937,8.7115,187200.0
2013-07-01 14:15:00,9.81,9.82,9.81,9.82,124800.0,8.7026,8.7115,8.7026,8.7115,124800.0
2013-07-01 14:20:00,9.82,9.82,9.8,9.8,56000.0,8.7115,8.7115,8.6937,8.6937,56000.0
2013-07-01 14:25:00,9.8,9.82,9.8,9.82,48000.0,8.6937,8.7115,8.6937,8.7115,48000.0
2013-07-01 14:30:00,9.82,9.82,9.81,9.82,56000.0,8.7115,8.7115,8.7026,8.7115,56000.0
2013-07-01 14:35:00,9.81,9.82,9.81,9.82,124000.0,8.7026,8.7115,8.7026,8.7115,124000.0
2013-07-01 14:40:00,9.82,9.82,9.82,9.82,307200.0,8.7115,8.7115,8.7115,8.7115,307200.0
2013-07-01 14:45:00,9.82,9.84,9.82,9.84,204000.0,8.7115,8.7292,8.7115,8.7292,204000.0
2013-07-01 14:50:00,9.84,9.86,9.84,9.86,52000.0,8.7292,8.747,8.7292,8.747,52000.0
2013-07-01 14:55:00,9.86,9.86,9.86,9.86,24000.0,8.747,8.747,8.747,8.747,24000.0
2013-07-01 15:00:00,9.86,9.87,9.86,9.86,27200.0,8.747,8.7558,8.747,8.747,27200.0
2013-07-01 15:05:00,9.86,9.86,9.86,9.86,21600.0,8.747,8.747,8.747,8.747,21600.0
2013-07-01 15:10:00,9.86,9.86,9.85,9.85,42400.0,8.747,8.747,8.7381,8.7381,42400.0
2013-07-01 15:15:00,9.85,9.85,9.84,9.84,26400.0,8.7381,8.7381,8.7292,8.7292,26400.0
2013-07-01 15:20:00,9.84,9.84,9.83,9.84,68000.0,8.7292,8.7292,8.7203,8.7292,68000.0
2013-07-01 15:25:00,9.84,9.84,9.82,9.82,30400.0,8.7292,8.7292,8.7115,8.7115,30400.0
2013-07-01 15:30:00,9.82,9.82,9.81,9.81,48000.0,8.7115,8.7115,8.7026,8.7026,48000.0
2013-07-01 15:35:00,9.81,9.82,9.8,9.8,44000.0,8.7026,8.7115,8.6937,8.6937,44000.0
2013-07-01 15:40:00,9.8,9.8,9.79,9.8,59200.0,8.6937,8.6937,8.6849,8.6937,59200.0
2013-07-01 15:45:00,9.8,9.82,9.8,9.81,185600.0,8.6937,8.7115,8.6937,8.7026,185600.0
2013-07-01 15:50:00,9.81,9.82,9.8,9.82,239200.0,8.7026,8.7115,8.6937,8.7115,239200.0
2013-07-01 15:55:00,9.82,9.83,9.81,9.81,266400.0,8.7115,8.7203,8.7026,8.7026,266400.0
2013-07-02 09:30:00,9.81,9.82,9.81,9.81,54400.0,8.7026,8.7115,8.7026,8.7026,54400.0
2013-07-02 09:35:00,9.81,9.83,9.8,9.82,29600.0,8.7026,8.7203,8.6937,8.7115,29600.0
2013-07-02 09:40:00,9.82,9.84,9.82,9.82,228000.0,8.7115,8.7292,8.7115,8.7115,228000.0
2013-07-02 09:45:00,9.82,9.85,9.82,9.84,32000.0,8.7115,8.7381,8.7115,8.7292,32000.0
2013-07-02 09:50:00,9.85,9.86,9.84,9.84,48800.0,8.7381,8.747,8.7292,8.7292,48800.0
2013-07-02 09:55:00,9.85,9.85,9.82,9.82,59200.0,8.7381,8.7381,8.7115,8.7115,59200.0
2013-07-02 10:00:00,9.82,9.83,9.78,9.79,58400.0,8.7115,8.7203,8.676,8.6849,58400.0
2013-07-02 10:05:00,9.79,9.82,9.79,9.81,57600.0,8.6849,8.7115,8.6849,8.7026,57600.0
2013-07-02 10:10:00,9.81,9.81,9.8,9.81,32000.0,8.7026,8.7026,8.6937,8.7026,32000.0
2013-07-02 10:15:00,9.81,9.81,9.79,9.81,58400.0,8.7026,8.7026,8.6849,8.7026,58400.0
2013-07-02 10:20:00,9.81,9.84,9.81,9.84,33600.0,8.7026,8.7292,8.7026,8.7292,33600.0
2013-07-02 10:25:00,9.84,9.85,9.82,9.82,104800.0,8.7292,8.7381,8.7115,8.7115,104800.0
2013-07-02 10:30:00,9.81,9.81,9.8,9.81,19200.0,8.7026,8.7026,8.6937,8.7026,19200.0
2013-07-02 10:35:00,9.81,9.82,9.81,9.81,106400.0,8.7026,8.7115,8.7026,8.7026,106400.0
2013-07-02 10:40:00,9.82,9.83,9.81,9.82,116000.0,8.7115,8.7203,8.7026,8.7115,116000.0
2013-07-02 10:45:00,9.82,9.82,9.81,9.81,36800.0,8.7115,8.7115,8.7026,8.7026,36800.0
2013-07-02 10:50:00,9.81,9.83,9.81,9.83,18400.0,8.7026,8.7203,8.7026,8.7203,18400.0
2013-07-02 10:55:00,9.83,9.83,9.82,9.83,69600.0,8.7203,8.7203,8.7115,8.7203,69600.0
2013-07-02 11:00:00,9.83,9.83,9.81,9.81,52800.0,8.7203,8.7203,8.7026,8.7026,52800.0
2013-07-02 11:05:00,9.81,9.82,9.81,9.82,48800.0,8.7026,8.7115,8.7026,8.7115,48800.0
2013-07-02 11:10:00,9.82,9.82,9.81,9.82,40800.0,8.7115,8.7115,8.7026,8.7115,40800.0
2013-07-02 11:15:00,9.82,9.83,9.81,9.81,72800.0,8.7115,8.7203,8.7026,8.7026,72800.0
2013-07-02 11:20:00,9.81,9.81,9.8,9.81,44000.0,8.7026,8.7026,8.6937,8.7026,44000.0
2013-07-02 11:25:00,9.81,9.81,9.81,9.81,84800.0,8.7026,8.7026,8.7026,8.7026,84800.0
2013-07-02 11:30:00,9.81,9.82,9.81,9.81,17600.0,8.7026,8.7115,8.7026,8.7026,17600.0
2013-07-02 11:35:00,9.81,9.82,9.81,9.82,21600.0,8.7026,8.7115,8.7026,8.7115,21600.0
2013-07-02 11:40:00,9.81,9.82,9.81,9.82,34400.0,8.7026,8.7115,8.7026,8.7115,34400.0
2013-07-02 11:45:00,9.82,9.83,9.82,9.83,25600.0,8.7115,8.7203,8.7115,8.7203,25600.0
2013-07-02 11:50:00,9.83,9.83,9.82,9.82,36000.0,8.7203,8.7203,8.7115,8.7115,36000.0
2013-07-02 11:55:00,9.83,9.83,9.82,9.82,17600.0,8.7203,8.7203,8.7115,8.7115,17600.0
2013-07-02 12:00:00,9.82,9.83,9.81,9.83,58400.0,8.7115,8.7203,8.7026,8.7203,58400.0
2013-07-02 12:05:00,9.83,9.83,9.81,9.81,60800.0,8.7203,8.7203,8.7026,8.7026,60800.0
2013-07-02 12:10:00,9.81,9.81,9.8,9.8,12800.0,8.7026,8.7026,8.6937,8.6937,12800.0
2013-07-02 12:15:00,9.8,9.8,9.79,9.8,15200.0,8.6937,8.6937,8.6849,8.6937,15200.0
2013-07-02 12:20:00,9.8,9.81,9.8,9.81,58400.0,8.6937,8.7026,8.6937,8.7026,58400.0
2013-07-02 12:25:00,9.81,9.81,9.81,9.81,8000.0,8.7026,8.7026,8.7026,8.7026,8000.0
2013-07-02 12:30:00,9.81,9.82,9.8,9.81,49600.0,8.7026,8.7115,8.6937,8.7026,49600.0
2013-07-02 12:35:00,9.81,9.81,9.81,9.81,9600.0,8.7026,8.7026,8.7026,8.7026,9600.0
2013-07-02 12:40:00,9.81,9.81,9.8,9.8,21600.0,8.7026,8.7026,8.6937,8.6937,21600.0
2013-07-02 12:45:00,9.8,9.81,9.8,9.81,19200.0,8.6937,8.7026,8.6937,8.7026,19200.0
2013-07-02 12:50:00,9.81,9.81,9.81,9.81,15200.0,8.7026,8.7026,8.7026,8.7026,15200.0
2013-07-02 12:55:00,9.81,9.82,9.81,9.81,34400.0,8.7026,8.7115,8.7026,8.7026,34400.0
2013-07-02 13:00:00,9.81,9.81,9.8,9.81,17600.0,8.7026,8.7026,8.6937,8.7026,17600.0
2013-07-02 13:05:00,9.81,9.81,9.81,9.81,16800.0,8.7026,8.7026,8.7026,8.7026,16800.0
2013-07-02 13:10:00,9.81,9.81,9.8,9.81,28000.0,8.7026,8.7026,8.6937,8.7026,28000.0
2013-07-02 13:15:00,9.81,9.81,9.81,9.81,80800.0,8.7026,8.7026,8.7026,8.7026,80800.0
2013-07-02 13:20:00,9.81,9.82,9.81,9.81,26400.0,8.7026,8.7115,8.7026,8.7026,26400.0
2013-07-02 13:25:00,9.82,9.82,9.81,9.81,32000.0,8.7115,8.7115,8.7026,8.7026,32000.0
2013-07-02 13:30:00,9.81,9.81,9.81,9.81,35200.0,8.7026,8.7026,8.7026,8.7026,35200.0
2013-07-02 13:35:00,9.81,9.81,9.79,9.79,36800.0,8.7026,8.7026,8.6849,8.6849,36800.0
2013-07-02 13:40:00,9.79,9.79,9.78,9.79,10400.0,8.6849,8.6849,8.676,8.6849,10400.0
2013-07-02 13:45:00,9.79,9.8,9.79,9.8,97600.0,8.6849,8.6937,8.6849,8.6937,97600.0
2013-07-02 13:50:00,9.8,9.81,9.8,9.81,18400.0,8.6937,8.7026,8.6937,8.7026,18400.0
2013-07-02 13:55:00,9.8,9.81,9.8,9.8,18400.0,8.6937,8.7026,8.6937,8.6937,18400.0
2013-07-02 14:00:00,9.8,9.8,9.78,9.79,29600.0,8.6937,8.6937,8.676,8.6849,29600.0
2013-07-02 14:05:00,9.79,9.79,9.78,9.78,24000.0,8.6849,8.6849,8.676,8.676,24000.0
2013-07-02 14:10:00,9.78,9.78,9.76,9.77,24800.0,8.676,8.676,8.6583,8.6671,24800.0
2013-07-02 14:15:00,9.77,9.77,9.76,9.76,28000.0,8.6671,8.6671,8.6583,8.6583,28000.0
2013-07-02 14:20:00,9.77,9.77,9.75,9.76,22400.0,8.6671,8.6671,8.6494,8.6583,22400.0
2013-07-02 14:25:00,9.76,9.77,9.75,9.76,207200.0,8.6583,8.6671,8.6494,8.6583,207200.0
2013-07-02 14:30:00,9.76,9.77,9.76,9.77,44000.0,8.6583,8.6671,8.6583,8.6671,44000.0
2013-07-02 14:35:00,9.77,9.77,9.75,9.75,33600.0,8.6671,8.6671,8.6494,8.6494,33600.0
2013-07-02 14:40:00,9.75,9.76,9.75,9.76,48000.0,8.6494,8.6583,8.6494,8.6583,48000.0
2013-07-02 14:45:00,9.76,9.77,9.74,9.77,150400.0,8.6583,8.6671,8.6405,8.6671,150400.0
2013-07-02 14:50:00,9.77,9.79,9.77,9.78,75200.0,8.6671,8.6849,8.6671,8.676,75200.0
2013-07-02 14:55:00,9.78,9.78,9.77,9.77,44000.0,8.676,8.676,8.6671,8.6671,44000.0
2013-07-02 15:00:00,9.77,9.77,9.76,9.76,38400.0,8.6671,8.6671,8.6583,8.6583,38400.0
2013-07-02 15:05:00,9.76,9.77,9.76,9.76,75200.0,8.6583,8.6671,8.6583,8.6583,75200.0
2013-07-02 15:10:00,9.76,9.77,9.76,9.77,50400.0,8.6583,8.6671,8.6583,8.6671,50400.0
2013-07-02 15:15:00,9.77,9.77,9.76,9.77,15200.0,8.6671,8.6671,8.6583,8.6671,15200.0
2013-07-02 15:20:00,9.77,9.77,9.76,9.76,46400.0,8.6671,8.6671,8.6583,8.6583,46400.0
2013-07-02 15:25:00,9.76,9.76,9.75,9.76,32000.0,8.6583,8.6583,8.6494,8.6583,32000.0
2013-07-02 15:30:00,9.76,9.76,9.75,9.76,45600.0,8.6583,8.6583,8.6494,8.6583,45600.0
2013-07-02 15:35:00,9.76,9.77,9.76,9.77,24800.0,8.6583,8.6671,8.6583,8.6671,24800.0
2013-07-02 15:40:00,9.77,9.78,9.77,9.78,38400.0,8.6671,8.676,8.6671,8.676,38400.0
2013-07-02 15:45:00,9.78,9.8,9.78,9.79,223200.0,8.676,8.6937,8.676,8.6849,223200.0
2013-07-02 15:50:00,9.78,9.8,9.78,9.8,192000.0,8.676,8.6937,8.676,8.6937,192000.0
2013-07-02 15:55:00,9.8,9.82,9.8,9.81,185600.0,8.6937,8.7115,8.6937,8.7026,185600.0
2013-07-03 09:30:00,9.73,9.74,9.7,9.71,85600.0,8.6316,8.6405,8.605,8.6139,85600.0
2013-07-03 09:35:00,9.73,9.78,9.73,9.78,20800.0,8.6316,8.676,8.6316,8.676,20800.0
2013-07-03 09:40:00,9.78,9.82,9.77,9.81,622400.0,8.676,8.7115,8.6671,8.7026,622400.0
2013-07-03 09:45:00,9.81,9.83,9.81,9.83,410400.0,8.7026,8.7203,8.7026,8.7203,410400.0
2013-07-03 09:50:00,9.83,9.85,9.83,9.85,32800.0,8.7203,8.7381,8.7203,8.7381,32800.0
2013-07-03 09:55:00,9.85,9.86,9.84,9.85,38400.0,8.7381,8.747,8.7292,8.7381,38400.0
2013-07-03 10:00:00,9.85,9.86,9.83,9.83,40800.0,8.7381,8.747,8.7203,8.7203,40800.0
2013-07-03 10:05:00,9.83,9.85,9.82,9.85,48000.0,8.7203,8.7381,8.7115,8.7381,48000.0
2013-07-03 10:10:00,9.85,9.85,9.84,9.85,28000.0,8.7381,8.7381,8.7292,8.7381,28000.0
2013-07-03 10:15:00,9.86,9.86,9.85,9.85,34400.0,8.747,8.747,8.7381,8.7381,34400.0
2013-07-03 10:20:00,9.86,9.88,9.85,9.88,46400.0,8.747,8.7647,8.7381,8.7647,46400.0
2013-07-03 10:25:00,9.88,9.89,9.88,9.89,50400.0,8.7647,8.7736,8.7647,8.7736,50400.0
2013-07-03 10:30:00,9.89,9.89,9.87,9.88,48800.0,8.7736,8.7736,8.7558,8.7647,48800.0
2013-07-03 10:35:00,9.88,9.88,9.86,9.87,39200.0,8.7647,8.7647,8.747,8.7558,39200.0
2013-07-03 10:40:00,9.87,9.88,9.87,9.88,28000.0,8.7558,8.7647,8.7558,8.7647,28000.0
2013-07-03 10:45:00,9.88,9.88,9.86,9.88,69600.0,8.7647,8.7647,8.747,8.7647,69600.0
2013-07-03 10:50:00,9.88,9.88,9.86,9.87,27200.0,8.7647,8.7647,8.747,8.7558,27200.0
2013-07-03 10:55:00,9.86,9.87,9.84,9.84,69600.0,8.747,8.7558,8.7292,8.7292,69600.0
2013-07-03 11:00:00,9.84,9.86,9.84,9.85,69600.0,8.7292,8.747,8.7292,8.7381,69600.0
2013-07-03 11:05:00,9.84,9.85,9.84,9.84,17600.0,8.7292,8.7381,8.7292,8.7292,17600.0
2013-07-03 11:10:00,9.84,9.86,9.84,9.86,51200.0,8.7292,8.747,8.7292,8.747,51200.0
2013-07-03 11:15:00,9.86,9.87,9.86,9.87,31200.0,8.747,8.7558,8.747,8.7558,31200.0
2013-07-03 11:20:00,9.87,9.87,9.86,9.87,42400.0,8.7558,8.7558,8.747,8.7558,42400.0
2013-07-03 11:25:00,9.87,9.87,9.86,9.87,53600.0,8.7558,8.7558,8.747,8.7558,53600.0
2013-07-03 11:30:00,9.87,9.88,9.87,9.87,84000.0,8.7558,8.7647,8.7558,8.7558,84000.0
2013-07-03 11:35:00,9.87,9.87,9.86,9.87,19200.0,8.7558,8.7558,8.747,8.7558,19200.0
2013-07-03 11:40:00,9.86,9.88,9.86,9.87,18400.0,8.747,8.7647,8.747,8.7558,18400.0
2013-07-03 11:45:00,9.87,9.88,9.86,9.87,38400.0,8.7558,8.7647,8.747,8.7558,38400.0
2013-07-03 11:50:00,9.87,9.88,9.87,9.88,38400.0,8.7558,8.7647,8.7558,8.7647,38400.0
2013-07-03 11:55:00,9.88,9.89,9.87,9.88,124000.0,8.7647,8.7736,8.7558,8.7647,124000.0
2013-07-03 12:00:00,9.89,9.89,9.88,9.88,36800.0,8.7736,8.7736,8.7647,8.7647,36800.0
2013-07-03 12:05:00,9.88,9.88,9.88,9.88,52800.0,8.7647,8.7647,8.7647,8.7647,52800.0
2013-07-03 12:10:00,9.87,9.88,9.87,9.88,46400.0,8.7558,8.7647,8.7558,8.7647,46400.0
2013-07-03 12:15:00,9.87,9.89,9.87,9.89,365600.0,8.7558,8.7736,8.7558,8.7736,365600.0
2013-07-03 12:20:00,9.89,9.89,9.88,9.88,40800.0,8.7736,8.7736,8.7647,8.7647,40800.0
2013-07-03 12:25:00,9.88,9.88,9.87,9.87,504000.0,8.7647,8.7647,8.7558,8.7558,504000.0
2013-07-03 12:30:00,9.88,9.88,9.87,9.87,28000.0,8.7647,8.7647,8.7558,8.7558,28000.0
2013-07-03 12:35:00,9.86,9.87,9.86,9.86,36800.0,8.747,8.7558,8.747,8.747,36800.0
2013-07-03 12:40:00,9.86,9.86,9.85,9.86,77600.0,8.747,8.747,8.7381,8.747,77600.0
2013-07-03 12:45:00,9.86,9.87,9.86,9.86,47200.0,8.747,8.7558,8.747,8.747,47200.0
2013-07-03 12:50:00,9.86,9.86,9.86,9.86,76000.0,8.747,8.747,8.747,8.747,76000.0
2013-07-03 12:55:00,9.86,9.87,9.85,9.86,108800.0,8.747,8.7558,8.7381,8.747,108800.0
2013-07-05 09:30:00,9.93,9.96,9.93,9.95,55200.0,8.8091,8.8357,8.8091,8.8268,55200.0
2013-07-05 09:35:00,9.95,9.95,9.93,9.94,36000.0,8.8268,8.8268,8.8091,8.8179,36000.0
2013-07-05 09:40:00,9.94,9.96,9.91,9.94,233600.0,8.8179,8.8357,8.7913,8.8179,233600.0
2013-07-05 09:45:00,9.95,9.96,9.94,9.95,75200.0,8.8268,8.8357,8.8179,8.8268,75200.0
2013-07-05 09:50:00,9.95,9.96,9.95,9.95,23200.0,8.8268,8.8357,8.8268,8.8268,23200.0
2013-07-05 09:55:00,9.95,9.95,9.95,9.95,35200.0,8.8268,8.8268,8.8268,8.8268,35200.0
2013-07-05 10:00:00,9.95,9.95,9.94,9.94,59200.0,8.8268,8.8268,8.8179,8.8179,59200.0
2013-07-05 10:05:00,9.94,9.96,9.93,9.95,72000.0,8.8179,8.8357,8.8091,8.8268,72000.0
2013-07-05 10:10:00,9.95,9.95,9.93,9.94,60800.0,8.8268,8.8268,8.8091,8.8179,60800.0
2013-07-05 10:15:00,9.94,9.95,9.93,9.93,116000.0,8.8179,8.8268,8.8091,8.8091,116000.0
2013-07-05 10:20:00,9.93,9.93,9.9,9.91,15200.0,8.8091,8.8091,8.7824,8.7913,15200.0
2013-07-05 10:25:00,9.91,9.93,9.9,9.93,40800.0,8.7913,8.8091,8.7824,8.8091,40800.0
2013-07-05 10:30:00,9.92,9.93,9.92,9.93,11200.0,8.8002,8.8091,8.8002,8.8091,11200.0
2013-07-05 10:35:00,9.93,9.94,9.91,9.91,20800.0,8.8091,8.8179,8.7913,8.7913,20800.0
2013-07-05 10:40:00,9.93,9.94,9.92,9.93,24000.0,8.8091,8.8179,8.8002,8.8091,24000.0
2013-07-05 10:45:00,9.92,9.94,9.92,9.93,464800.0,8.8002,8.8179,8.8002,8.8091,464800.0
2013-07-05 10:50:00,9.93,9.93,9.93,9.93,8800.0,8.8091,8.8091,8.8091,8.8091,8800.0
2013-07-05 10:55:00,9.93,9.94,9.93,9.94,21600.0,8.8091,8.8179,8.8091,8.8179,21600.0
2013-07-05 11:00:00,9.94,9.96,9.94,9.95,110400.0,8.8179,8.8357,8.8179,8.8268,110400.0
2013-07-05 11:05:00,9.96,9.96,9.94,9.94,44000.0,8.8357,8.8357,8.8179,8.8179,44000.0
2013-07-05 11:10:00,9.94,9.96,9.94,9.95,60000.0,8.8179,8.8357,8.8179,8.8268,60000.0
2013-07-05 11:15:00,9.95,9.95,9.94,9.95,20000.0,8.8268,8.8268,8.8179,8.8268,20000.0
2013-07-05 11:20:00,9.95,9.96,9.94,9.95,24000.0,8.8268,8.8357,8.8179,8.8268,24000.0
2013-07-05 11:25:00,9.95,9.96,9.94,9.94,16000.0,8.8268,8.8357,8.8179,8.8179,16000.0
2013-07-05 11:30:00,9.94,9.94,9.93,9.93,8800.0,8.8179,8.8179,8.8091,8.8091,8800.0
2013-07-05 11:35:00,9.92,9.94,9.92,9.94,17600.0,8.8002,8.8179,8.8002,8.8179,17600.0
2013-07-05 11:40:00,9.94,9.94,9.93,9.94,17600.0,8.8179,8.8179,8.8091,8.8179,17600.0
2013-07-05 11:45:00,9.93,9.94,9.92,9.94,26400.0,8.8091,8.8179,8.8002,8.8179,26400.0
2013-07-05 11:50:00,9.94,9.95,9.94,9.94,22400.0,8.8179,8.8268,8.8179,8.8179,22400.0
2013-07-05 11:55:00,9.95,9.97,9.95,9.97,32800.0,8.8268,8.8445,8.8268,8.8445,32800.0
2013-07-05 12:00:00,9.97,9.97,9.96,9.96,80000.0,8.8445,8.8445,8.8357,8.8357,80000.0
2013-07-05 12:05:00,9.96,9.97,9.96,9.97,12800.0,8.8357,8.8445,8.8357,8.8445,12800.0
2013-07-05 12:10:00,9.97,9.97,9.96,9.97,24800.0,8.8445,8.8445,8.8357,8.8445,24800.0
2013-07-05 12:15:00,9.97,9.98,9.97,9.98,44800.0,8.8445,8.8534,8.8445,8.8534,44800.0
2013-07-05 12:20:00,9.98,10.0,9.98,10.0,116800.0,8.8534,8.8712,8.8534,8.8712,116800.0
2013-07-05 12:25:00,10.0,10.02,9.99,10.02,92000.0,8.8712,8.8889,8.8623,8.8889,92000.0
2013-07-05 12:30:00,10.02,10.02,10.01,10.02,69600.0,8.8889,8.8889,8.88,8.8889,69600.0
2013-07-05 12:35:00,10.02,10.02,10.01,10.01,32000.0,8.8889,8.8889,8.88,8.88,32000.0
2013-07-05 12:40:00,10.01,10.01,10.0,10.0,13600.0,8.88,8.88,8.8712,8.8712,13600.0
2013-07-05 12:45:00,10.01,10.02,10.01,10.02,36800.0,8.88,8.8889,8.88,8.8889,36800.0
2013-07-05 12:50:00,10.02,10.02,10.01,10.02,31200.0,8.8889,8.8889,8.88,8.8889,31200.0
2013-07-05 12:55:00,10.02,10.02,10.02,10.02,3200.0,8.8889,8.8889,8.8889,8.8889,3200.0
2013-07-05 13:00:00,10.02,10.02,10.02,10.02,7200.0,8.8889,8.8889,8.8889,8.8889,7200.0
2013-07-05 13:05:00,10.02,10.02,10.01,10.02,12800.0,8.8889,8.8889,8.88,8.8889,12800.0
2013-07-05 13:10:00,10.02,10.02,10.01,10.02,33600.0,8.8889,8.8889,8.88,8.8889,33600.0
2013-07-05 13:15:00,10.01,10.02,10.0,10.01,19200.0,8.88,8.8889,8.8712,8.88,19200.0
2013-07-05 13:20:00,10.01,10.01,10.0,10.0,6400.0,8.88,8.88,8.8712,8.8712,6400.0
2013-07-05 13:25:00,10.01,10.01,10.0,10.0,6400.0,8.88,8.88,8.8712,8.8712,6400.0
2013-07-05 13:30:00,10.0,10.01,9.99,10.0,47200.0,8.8712,8.88,8.8623,8.8712,47200.0
2013-07-05 13:35:00,10.01,10.01,9.99,9.99,23200.0,8.88,8.88,8.8623,8.8623,23200.0
2013-07-05 13:40:00,9.99,9.99,9.98,9.99,69600.0,8.8623,8.8623,8.8534,8.8623,69600.0
2013-07-05 13:45:00,9.98,9.98,9.98,9.98,100000.0,8.8534,8.8534,8.8534,8.8534,100000.0
2013-07-05 13:50:00,9.98,9.98,9.98,9.98,67200.0,8.8534,8.8534,8.8534,8.8534,67200.0
2013-07-05 13:55:00,9.98,9.99,9.98,9.99,55200.0,8.8534,8.8623,8.8534,8.8623,55200.0
2013-07-05 14:00:00,9.99,9.99,9.98,9.99,36000.0,8.8623,8.8623,8.8534,8.8623,36000.0
2013-07-05 14:05:00,9.99,10.0,9.99,10.0,36000.0,8.8623,8.8712,8.8623,8.8712,36000.0
2013-07-05 14:10:00,10.01,10.02,10.0,10.02,27200.0,8.88,8.8889,8.8712,8.8889,27200.0
2013-07-05 14:15:00,10.02,10.02,10.01,10.01,11200.0,8.8889,8.8889,8.88,8.88,11200.0
2013-07-05 14:20:00,10.01,10.02,10.01,10.01,16800.0,8.88,8.8889,8.88,8.88,16800.0
2013-07-05 14:25:00,10.01,10.01,10.01,10.01,24000.0,8.88,8.88,8.88,8.88,24000.0
2013-07-05 14:30:00,10.01,10.01,10.0,10.01,43200.0,8.88,8.88,8.8712,8.88,43200.0
2013-07-05 14:35:00,10.02,10.02,10.01,10.01,12000.0,8.8889,8.8889,8.88,8.88,12000.0
2013-07-05 14:40:00,10.01,10.01,10.0,10.0,36000.0,8.88,8.88,8.8712,8.8712,36000.0
2013-07-05 14:45:00,10.0,10.0,9.99,10.0,30400.0,8.8712,8.8712,8.8623,8.8712,30400.0
2013-07-05 14:50:00,10.0,10.0,10.0,10.0,14400.0,8.8712,8.8712,8.8712,8.8712,14400.0
2013-07-05 14:55:00,10.0,10.01,9.99,10.0,37600.0,8.8712,8.88,8.8623,8.8712,37600.0
2013-07-05 15:00:00,10.0,10.0,10.0,10.0,16800.0,8.8712,8.8712,8.8712,8.8712,16800.0
2013-07-05 15:05:00,10.0,10.0,9.99,9.99,19200.0,8.8712,8.8712,8.8623,8.8623,19200.0
2013-07-05 15:10:00,10.0,10.0,9.99,10.0,32000.0,8.8712,8.8712,8.8623,8.8712,32000.0
2013-07-05 15:15:00,10.0,10.0,9.99,9.99,8800.0,8.8712,8.8712,8.8623,8.8623,8800.0
2013-07-05 15:20:00,9.99,10.0,9.98,9.98,33600.0,8.8623,8.8712,8.8534,8.8534,33600.0
2013-07-05 15:25:00,9.98,9.98,9.97,9.97,36800.0,8.8534,8.8534,8.8445,8.8445,36800.0
2013-07-05 15:30:00,9.98,9.98,9.98,9.98,49600.0,8.8534,8.8534,8.8534,8.8534,49600.0
2013-07-05 15:35:00,9.98,9.99,9.98,9.99,102400.0,8.8534,8.8623,8.8534,8.8623,102400.0
2013-07-05 15:40:00,9.99,10.0,9.99,10.0,24000.0,8.8623,8.8712,8.8623,8.8712,24000.0
2013-07-05 15:45:00,10.01,10.01,10.0,10.01,72800.0,8.88,8.88,8.8712,8.88,72800.0
2013-07-05 15:50:00,10.01,10.02,10.0,10.02,71200.0,8.88,8.8889,8.8712,8.8889,71200.0
2013-07-05 15:55:00,10.02,10.03,10.02,10.03,190400.0,8.8889,8.8978,8.8889,8.8978,190400.0
2013-07-08 09:30:00,10.05,10.06,10.03,10.05,64800.0,8.9155,8.9244,8.8978,8.9155,64800.0
2013-07-08 09:35:00,10.06,10.06,10.05,10.05,10400.0,8.9244,8.9244,8.9155,8.9155,10400.0
2013-07-08 09:40:00,10.05,10.05,10.02,10.04,21600.0,8.9155,8.9155,8.8889,8.9066,21600.0
2013-07-08 09:45:00,10.04,10.06,10.04,10.06,29600.0,8.9066,8.9244,8.9066,8.9244,29600.0
2013-07-08 09:50:00,10.06,10.06,10.05,10.06,80800.0,8.9244,8.9244,8.9155,8.9244,80800.0
2013-07-08 09:55:00,10.06,10.08,10.06,10.08,37600.0,8.9244,8.9421,8.9244,8.9421,37600.0
2013-07-08 10:00:00,10.08,10.1,10.07,10.09,45600.0,8.9421,8.9599,8.9333,8.951,45600.0
2013-07-08 10:05:00,10.09,10.1,10.08,10.09,28800.0,8.951,8.9599,8.9421,8.951,28800.0
2013-07-08 10:10:00,10.09,10.1,10.08,10.09,36000.0,8.951,8.9599,8.9421,8.951,36000.0
2013-07-08 10:15:00,10.08,10.09,10.08,10.09,26400.0,8.9421,8.951,8.9421,8.951,26400.0
2013-07-08 10:20:00,10.09,10.1,10.08,10.09,40000.0,8.951,8.9599,8.9421,8.951,40000.0
2013-07-08 10:25:00,10.09,10.09,10.07,10.08,26400.0,8.951,8.951,8.9333,8.9421,26400.0
2013-07-08 10:30:00,10.09,10.09,10.09,10.09,11200.0,8.951,8.951,8.951,8.951,11200.0
2013-07-08 10:35:00,10.09,10.1,10.09,10.09,19200.0,8.951,8.9599,8.951,8.951,19200.0
2013-07-08 10:40:00,10.09,10.11,10.08,10.1,68000.0,8.951,8.9687,8.9421,8.9599,68000.0
2013-07-08 10:45:00,10.11,10.11,10.1,10.1,51200.0,8.9687,8.9687,8.9599,8.9599,51200.0
2013-07-08 10:50:00,10.1,10.1,10.07,10.08,52800.0,8.9599,8.9599,8.9333,8.9421,52800.0
2013-07-08 10:55:00,10.08,10.08,10.07,10.07,20800.0,8.9421,8.9421,8.9333,8.9333,20800.0
2013-07-08 11:00:00,10.08,10.08,10.08,10.08,7200.0,8.9421,8.9421,8.9421,8.9421,7200.0
2013-07-08 11:05:00,10.08,10.09,10.07,10.08,36800.0,8.9421,8.951,8.9333,8.9421,36800.0
2013-07-08 11:10:00,10.08,10.08,10.07,10.08,14400.0,8.9421,8.9421,8.9333,8.9421,14400.0
2013-07-08 11:15:00,10.07,10.08,10.07,10.07,9600.0,8.9333,8.9421,8.9333,8.9333,9600.0
2013-07-08 11:20:00,10.07,10.07,10.06,10.06,16800.0,8.9333,8.9333,8.9244,8.9244,16800.0
2013-07-08 11:25:00,10.06,10.07,10.06,10.06,28800.0,8.9244,8.9333,8.9244,8.9244,28800.0
2013-07-08 11:30:00,10.06,10.06,10.04,10.04,18400.0,8.9244,8.9244,8.9066,8.9066,18400.0
2013-07-08 11:35:00,10.04,10.04,10.03,10.03,32800.0,8.9066,8.9066,8.8978,8.8978,32800.0
2013-07-08 11:40:00,10.02,10.03,10.02,10.02,23200.0,8.8889,8.8978,8.8889,8.8889,23200.0
2013-07-08 11:45:00,10.02,10.03,10.02,10.03,13600.0,8.8889,8.8978,8.8889,8.8978,13600.0
2013-07-08 11:50:00,10.03,10.03,10.01,10.02,29600.0,8.8978,8.8978,8.88,8.8889,29600.0
2013-07-08 11:55:00,10.02,10.02,10.0,10.0,30400.0,8.8889,8.8889,8.8712,8.8712,30400.0
2013-07-08 12:00:00,10.0,10.01,10.0,10.01,7200.0,8.8712,8.88,8.8712,8.88,7200.0
2013-07-08 12:05:00,10.01,10.01,9.99,9.99,18400.0,8.88,8.88,8.8623,8.8623,18400.0
2013-07-08 12:10:00,9.99,9.99,9.99,9.99,12000.0,8.8623,8.8623,8.8623,8.8623,12000.0
2013-07-08 12:15:00,9.99,9.99,9.99,9.99,12000.0,8.8623,8.8623,8.8623,8.8623,12000.0
2013-07-08 12:20:00,9.99,10.0,9.99,9.99,59200.0,8.8623,8.8712,8.8623,8.8623,59200.0
2013-07-08 12:25:00,9.99,9.99,9.98,9.98,46400.0,8.8623,8.8623,8.8534,8.8534,46400.0
2013-07-08 12:30:00,9.98,10.0,9.98,9.99,9600.0,8.8534,8.8712,8.8534,8.8623,9600.0
2013-07-08 12:35:00,9.99,10.01,9.99,10.01,17600.0,8.8623,8.88,8.8623,8.88,17600.0
2013-07-08 12:40:00,10.01,10.02,10.01,10.01,21600.0,8.88,8.8889,8.88,8.88,21600.0
2013-07-08 12:45:00,10.02,10.02,10.01,10.01,16800.0,8.8889,8.8889,8.88,8.88,16800.0
2013-07-08 12:50:00,10.01,10.02,10.01,10.02,18400.0,8.88,8.8889,8.88,8.8889,18400.0
2013-07-08 12:55:00,10.02,10.02,10.01,10.01,15200.0,8.8889,8.8889,8.88,8.88,15200.0
2013-07-08 13:00:00,10.01,10.02,10.01,10.02,15200.0,8.88,8.8889,8.88,8.8889,15200.0
2013-07-08 13:05:00,10.02,10.03,10.02,10.03,28000.0,8.8889,8.8978,8.8889,8.8978,28000.0
2013-07-08 13:10:00,10.03,10.06,10.03,10.05,132000.0,8.8978,8.9244,8.8978,8.9155,132000.0
2013-07-08 13:15:00,10.05,10.05,10.03,10.03,25600.0,8.9155,8.9155,8.8978,8.8978,25600.0
2013-07-08 13:20:00,10.04,10.04,10.03,10.03,16000.0,8.9066,8.9066,8.8978,8.8978,16000.0
2013-07-08 13:25:00,10.03,10.03,10.03,10.03,4800.0,8.8978,8.8978,8.8978,8.8978,4800.0
2013-07-08 13:30:00,10.04,10.04,10.02,10.02,35200.0,8.9066,8.9066,8.8889,8.8889,35200.0
2013-07-08 13:35:00,10.03,10.04,10.03,10.03,15200.0,8.8978,8.9066,8.8978,8.8978,15200.0
2013-07-08 13:40:00,10.03,10.04,10.02,10.03,35200.0,8.8978,8.9066,8.8889,8.8978,35200.0
2013-07-08 13:45:00,10.04,10.04,10.02,10.03,58400.0,8.9066,8.9066,8.8889,8.8978,58400.0
2013-07-08 13:50:00,10.03,10.03,10.02,10.02,48000.0,8.8978,8.8978,8.8889,8.8889,48000.0
2013-07-08 13:55:00,10.02,10.02,10.02,10.02,22400.0,8.8889,8.8889,8.8889,8.8889,22400.0
2013-07-08 14:00:00,10.02,10.02,10.01,10.01,30400.0,8.8889,8.8889,8.88,8.88,30400.0
2013-07-08 14:05:00,10.01,10.01,10.01,10.01,17600.0,8.88,8.88,8.88,8.88,17600.0
2013-07-08 14:10:00,10.01,10.01,10.0,10.0,66400.0,8.88,8.88,8.8712,8.8712,66400.0
2013-07-08 14:15:00,10.01,10.02,10.0,10.02,36800.0,8.88,8.8889,8.8712,8.8889,36800.0
2013-07-08 14:20:00,10.02,10.02,10.01,10.02,23200.0,8.8889,8.8889,8.88,8.8889,23200.0
2013-07-08 14:25:00,10.01,10.02,10.01,10.01,39200.0,8.88,8.8889,8.88,8.88,39200.0
2013-07-08 14:30:00,10.01,10.02,10.01,10.01,11200.0,8.88,8.8889,8.88,8.88,11200.0
2013-07-08 14:35:00,10.01,10.01,10.01,10.01,11200.0,8.88,8.88,8.88,8.88,11200.0
2013-07-08 14:40:00,10.01,10.02,10.01,10.02,15200.0,8.88,8.8889,8.88,8.8889,15200.0
2013-07-08 14:45:00,10.02,10.02,10.02,10.02,11200.0,8.8889,8.8889,8.8889,8.8889,11200.0
2013-07-08 14:50:00,10.02,10.04,10.02,10.04,43200.0,8.8889,8.9066,8.8889,8.9066,43200.0
2013-07-08 14:55:00,10.04,10.05,10.04,10.05,134400.0,8.9066,8.9155,8.9066,8.9155,134400.0
2013-07-08 15:00:00,10.05,10.06,10.04,10.06,128000.0,8.9155,8.9244,8.9066,8.9244,128000.0
2013-07-08 15:05:00,10.06,10.06,10.05,10.05,43200.0,8.9244,8.9244,8.9155,8.9155,43200.0
2013-07-08 15:10:00,10.05,10.05,10.05,10.05,62400.0,8.9155,8.9155,8.9155,8.9155,62400.0
2013-07-08 15:15:00,10.05,10.05,10.05,10.05,31200.0,8.9155,8.9155,8.9155,8.9155,31200.0
2013-07-08 15:20:00,10.05,10.05,10.04,10.04,46400.0,8.9155,8.9155,8.9066,8.9066,46400.0
2013-07-08 15:25:00,10.04,10.05,10.04,10.04,70400.0,8.9066,8.9155,8.9066,8.9066,70400.0
2013-07-08 15:30:00,10.04,10.05,10.04,10.05,81600.0,8.9066,8.9155,8.9066,8.9155,81600.0
2013-07-08 15:35:00,10.05,10.06,10.05,10.05,80800.0,8.9155,8.9244,8.9155,8.9155,80800.0
2013-07-08 15:40:00,10.05,10.05,10.05,10.05,53600.0,8.9155,8.9155,8.9155,8.9155,53600.0
2013-07-08 15:45:00,10.05,10.06,10.05,10.06,63200.0,8.9155,8.9244,8.9155,8.9244,63200.0
2013-07-08 15:50:00,10.06,10.06,10.04,10.05,92000.0,8.9244,8.9244,8.9066,8.9155,92000.0
2013-07-08 15:55:00,10.05,10.06,10.05,10.06,142400.0,8.9155,8.9244,8.9155,8.9244,142400.0
2013-07-09 09:30:00,10.14,10.14,10.11,10.13,80000.0,8.9954,8.9954,8.9687,8.9865,80000.0
2013-07-09 09:35:00,10.14,10.15,10.13,10.13,9600.0,8.9954,9.0042,8.9865,8.9865,9600.0
2013-07-09 09:40:00,10.15,10.15,10.14,10.15,27200.0,9.0042,9.0042,8.9954,9.0042,27200.0
2013-07-09 09:45:00,10.14,10.16,10.13,10.16,44800.0,8.9954,9.0131,8.9865,9.0131,44800.0
2013-07-09 09:50:00,10.15,10.16,10.14,10.14,24000.0,9.0042,9.0131,8.9954,8.9954,24000.0
2013-07-09 09:55:00,10.14,10.15,10.14,10.15,32000.0,8.9954,9.0042,8.9954,9.0042,32000.0
2013-07-09 10:00:00,10.15,10.15,10.13,10.14,29600.0,9.0042,9.0042,8.9865,8.9954,29600.0
2013-07-09 10:05:00,10.15,10.15,10.13,10.14,28000.0,9.0042,9.0042,8.9865,8.9954,28000.0
2013-07-09 10:10:00,10.14,10.16,10.14,10.16,15200.0,8.9954,9.0131,8.9954,9.0131,15200.0
2013-07-09 10:15:00,10.16,10.17,10.14,10.15,52000.0,9.0131,9.022,8.9954,9.0042,52000.0
2013-07-09 10:20:00,10.15,10.15,10.14,10.15,44800.0,9.0042,9.0042,8.9954,9.0042,44800.0
2013-07-09 10:25:00,10.15,10.15,10.12,10.12,7200.0,9.0042,9.0042,8.9776,8.9776,7200.0
2013-07-09 10:30:00,10.12,10.14,10.12,10.13,31200.0,8.9776,8.9954,8.9776,8.9865,31200.0
2013-07-09 10:35:00,10.14,10.14,10.13,10.14,11200.0,8.9954,8.9954,8.9865,8.9954,11200.0
2013-07-09 10:40:00,10.15,10.16,10.14,10.16,22400.0,9.0042,9.0131,8.9954,9.0131,22400.0
2013-07-09 10:45:00,10.16,10.16,10.15,10.16,17600.0,9.0131,9.0131,9.0042,9.0131,17600.0
2013-07-09 10:50:00,10.16,10.17,10.15,10.16,36800.0,9.0131,9.022,9.0042,9.0131,36800.0
2013-07-09 10:55:00,10.17,10.17,10.15,10.15,14400.0,9.022,9.022,9.0042,9.0042,14400.0
2013-07-09 11:00:00,10.16,10.16,10.15,10.15,144800.0,9.0131,9.0131,9.0042,9.0042,144800.0
2013-07-09 11:05:00,10.15,10.17,10.15,10.16,63200.0,9.0042,9.022,9.0042,9.0131,63200.0
2013-07-09 11:10:00,10.16,10.16,10.15,10.16,12000.0,9.0131,9.0131,9.0042,9.0131,12000.0
2013-07-09 11:15:00,10.16,10.16,10.15,10.15,10400.0,9.0131,9.0131,9.0042,9.0042,10400.0
2013-07-09 11:20:00,10.16,10.16,10.15,10.15,20800.0,9.0131,9.0131,9.0042,9.0042,20800.0
2013-07-09 11:25:00,10.15,10.16,10.15,10.16,28000.0,9.0042,9.0131,9.0042,9.0131,28000.0
2013-07-09 11:30:00,10.16,10.17,10.15,10.15,48000.0,9.0131,9.022,9.0042,9.0042,48000.0
2013-07-09 11:35:00,10.16,10.16,10.16,10.16,8000.0,9.0131,9.0131,9.0131,9.0131,8000.0
2013-07-09 11:40:00,10.16,10.16,10.16,10.16,84800.0,9.0131,9.0131,9.0131,9.0131,84800.0
2013-07-09 11:45:00,10.16,10.2,10.15,10.2,222400.0,9.0131,9.0486,9.0042,9.0486,222400.0
2013-07-09 11:50:00,10.2,10.2,10.19,10.19,31200.0,9.0486,9.0486,9.0397,9.0397,31200.0
2013-07-09 11:55:00,10.19,10.2,10.19,10.2,29600.0,9.0397,9.0486,9.0397,9.0486,29600.0
2013-07-09 12:00:00,10.19,10.2,10.19,10.2,20000.0,9.0397,9.0486,9.0397,9.0486,20000.0
2013-07-09 12:05:00,10.2,10.2,10.19,10.19,26400.0,9.0486,9.0486,9.0397,9.0397,26400.0
2013-07-09 12:10:00,10.19,10.2,10.19,10.2,14400.0,9.0397,9.0486,9.0397,9.0486,14400.0
2013-07-09 12:15:00,10.2,10.21,10.2,10.2,27200.0,9.0486,9.0575,9.0486,9.0486,27200.0
2013-07-09 12:20:00,10.2,10.2,10.2,10.2,7200.0,9.0486,9.0486,9.0486,9.0486,7200.0
2013-07-09 12:25:00,10.2,10.21,10.2,10.2,17600.0,9.0486,9.0575,9.0486,9.0486,17600.0
2013-07-09 12:30:00,10.2,10.2,10.2,10.2,12800.0,9.0486,9.0486,9.0486,9.0486,12800.0
2013-07-09 12:35:00,10.2,10.21,10.2,10.2,31200.0,9.0486,9.0575,9.0486,9.0486,31200.0
2013-07-09 12:40:00,10.2,10.21,10.2,10.21,20000.0,9.0486,9.0575,9.0486,9.0575,20000.0
2013-07-09 12:45:00,10.21,10.21,10.2,10.21,34400.0,9.0575,9.0575,9.0486,9.0575,34400.0
2013-07-09 12:50:00,10.21,10.22,10.21,10.22,11200.0,9.0575,9.0663,9.0575,9.0663,11200.0
2013-07-09 12:55:00,10.22,10.22,10.21,10.21,18400.0,9.0663,9.0663,9.0575,9.0575,18400.0
2013-07-09 13:00:00,10.22,10.22,10.21,10.21,40800.0,9.0663,9.0663,9.0575,9.0575,40800.0
2013-07-09 13:05:00,10.21,10.21,10.2,10.21,33600.0,9.0575,9.0575,9.0486,9.0575,33600.0
2013-07-09 13:10:00,10.21,10.21,10.2,10.21,14400.0,9.0575,9.0575,9.0486,9.0575,14400.0
2013-07-09 13:15:00,10.21,10.21,10.21,10.21,6400.0,9.0575,9.0575,9.0575,9.0575,6400.0
2013-07-09 13:20:00,10.21,10.22,10.21,10.22,34400.0,9.0575,9.0663,9.0575,9.0663,34400.0
2013-07-09 13:25:00,10.21,10.22,10.2,10.21,46400.0,9.0575,9.0663,9.0486,9.0575,46400.0
2013-07-09 13:30:00,10.21,10.21,10.2,10.21,60000.0,9.0575,9.0575,9.0486,9.0575,60000.0
2013-07-09 13:35:00,10.21,10.21,10.2,10.21,31200.0,9.0575,9.0575,9.0486,9.0575,31200.0
2013-07-09 13:40:00,10.21,10.21,10.2,10.21,23200.0,9.0575,9.0575,9.0486,9.0575,23200.0
2013-07-09 13:45:00,10.21,10.21,10.21,10.21,22400.0,9.0575,9.0575,9.0575,9.0575,22400.0
2013-07-09 13:50:00,10.21,10.22,10.2,10.21,44000.0,9.0575,9.0663,9.0486,9.0575,44000.0
2013-07-09 13:55:00,10.21,10.21,10.21,10.21,28000.0,9.0575,9.0575,9.0575,9.0575,28000.0
2013-07-09 14:00:00,10.21,10.21,10.21,10.21,23200.0,9.0575,9.0575,9.0575,9.0575,23200.0
2013-07-09 14:05:00,10.2,10.21,10.2,10.21,22400.0,9.0486,9.0575,9.0486,9.0575,22400.0
2013-07-09 14:10:00,10.21,10.21,10.2,10.21,42400.0,9.0575,9.0575,9.0486,9.0575,42400.0
2013-07-09 14:15:00,10.22,10.22,10.2,10.22,57600.0,9.0663,9.0663,9.0486,9.0663,57600.0
2013-07-09 14:20:00,10.21,10.22,10.21,10.21,19200.0,9.0575,9.0663,9.0575,9.0575,19200.0
2013-07-09 14:25:00,10.21,10.22,10.21,10.22,18400.0,9.0575,9.0663,9.0575,9.0663,18400.0
2013-07-09 14:30:00,10.22,10.22,10.2,10.2,20800.0,9.0663,9.0663,9.0486,9.0486,20800.0
2013-07-09 14:35:00,10.2,10.2,10.19,10.2,39200.0,9.0486,9.0486,9.0397,9.0486,39200.0
2013-07-09 14:40:00,10.2,10.21,10.19,10.21,97600.0,9.0486,9.0575,9.0397,9.0575,97600.0
2013-07-09 14:45:00,10.21,10.21,10.21,10.21,16000.0,9.0575,9.0575,9.0575,9.0575,16000.0
2013-07-09 14:50:00,10.21,10.21,10.2,10.21,36000.0,9.0575,9.0575,9.0486,9.0575,36000.0
2013-07-09 14:55:00,10.21,10.21,10.2,10.21,46400.0,9.0575,9.0575,9.0486,9.0575,46400.0
2013-07-09 15:00:00,10.21,10.21,10.21,10.21,36800.0,9.0575,9.0575,9.0575,9.0575,36800.0
2013-07-09 15:05:00,10.21,10.22,10.21,10.22,44800.0,9.0575,9.0663,9.0575,9.0663,44800.0
2013-07-09 15:10:00,10.22,10.22,10.21,10.22,35200.0,9.0663,9.0663,9.0575,9.0663,35200.0
2013-07-09 15:15:00,10.22,10.22,10.22,10.22,19200.0,9.0663,9.0663,9.0663,9.0663,19200.0
2013-07-09 15:20:00,10.22,10.22,10.21,10.22,35200.0,9.0663,9.0663,9.0575,9.0663,35200.0
2013-07-09 15:25:00,10.21,10.22,10.21,10.22,29600.0,9.0575,9.0663,9.0575,9.0663,29600.0
2013-07-09 15:30:00,10.22,10.22,10.21,10.22,133600.0,9.0663,9.0663,9.0575,9.0663,133600.0
2013-07-09 15:35:00,10.22,10.22,10.21,10.22,66400.0,9.0663,9.0663,9.0575,9.0663,66400.0
2013-07-09 15:40:00,10.21,10.22,10.21,10.21,57600.0,9.0575,9.0663,9.0575,9.0575,57600.0
2013-07-09 15:45:00,10.21,10.21,10.19,10.2,231200.0,9.0575,9.0575,9.0397,9.0486,231200.0
2013-07-09 15:50:00,10.2,10.2,10.19,10.2,284000.0,9.0486,9.0486,9.0397,9.0486,284000.0
2013-07-09 15:55:00,10.2,10.22,10.2,10.22,360000.0,9.0486,9.0663,9.0486,9.0663,360000.0
2013-07-10 09:30:00,10.22,10.22,10.21,10.21,48000.0,9.0663,9.0663,9.0575,9.0575,48000.0
2013-07-10 09:35:00,10.21,10.25,10.21,10.24,48800.0,9.0575,9.0929,9.0575,9.0841,48800.0
2013-07-10 09:40:00,10.24,10.24,10.22,10.23,51200.0,9.0841,9.0841,9.0663,9.0752,51200.0
2013-07-10 09:45:00,10.22,10.24,10.22,10.23,36000.0,9.0663,9.0841,9.0663,9.0752,36000.0
2013-07-10 09:50:00,10.24,10.24,10.23,10.24,10400.0,9.0841,9.0841,9.0752,9.0841,10400.0
2013-07-10 09:55:00,10.23,10.23,10.21,10.23,16000.0,9.0752,9.0752,9.0575,9.0752,16000.0
2013-07-10 10:00:00,10.23,10.27,10.23,10.26,136800.0,9.0752,9.1107,9.0752,9.1018,136800.0
2013-07-10 10:05:00,10.26,10.27,10.26,10.27,37600.0,9.1018,9.1107,9.1018,9.1107,37600.0
2013-07-10 10:10:00,10.26,10.29,10.26,10.28,89600.0,9.1018,9.1284,9.1018,9.1196,89600.0
2013-07-10 10:15:00,10.28,10.28,10.27,10.28,26400.0,9.1196,9.1196,9.1107,9.1196,26400.0
2013-07-10 10:20:00,10.27,10.29,10.27,10.29,48000.0,9.1107,9.1284,9.1107,9.1284,48000.0
2013-07-10 10:25:00,10.29,10.31,10.28,10.3,184800.0,9.1284,9.1462,9.1196,9.1373,184800.0
2013-07-10 10:30:00,10.31,10.31,10.29,10.29,56800.0,9.1462,9.1462,9.1284,9.1284,56800.0
2013-07-10 10:35:00,10.29,10.29,10.28,10.29,36800.0,9.1284,9.1284,9.1196,9.1284,36800.0
2013-07-10 10:40:00,10.28,10.29,10.28,10.28,37600.0,9.1196,9.1284,9.1196,9.1196,37600.0
2013-07-10 10:45:00,10.27,10.28,10.27,10.27,16800.0,9.1107,9.1196,9.1107,9.1107,16800.0
2013-07-10 10:50:00,10.27,10.28,10.27,10.28,54400.0,9.1107,9.1196,9.1107,9.1196,54400.0
2013-07-10 10:55:00,10.28,10.3,10.28,10.29,23200.0,9.1196,9.1373,9.1196,9.1284,23200.0
2013-07-10 11:00:00,10.29,10.29,10.26,10.26,89600.0,9.1284,9.1284,9.1018,9.1018,89600.0
2013-07-10 11:05:00,10.26,10.27,10.26,10.26,32800.0,9.1018,9.1107,9.1018,9.1018,32800.0
2013-07-10 11:10:00,10.26,10.28,10.26,10.28,40800.0,9.1018,9.1196,9.1018,9.1196,40800.0
2013-07-10 11:15:00,10.28,10.29,10.28,10.29,56000.0,9.1196,9.1284,9.1196,9.1284,56000.0
2013-07-10 11:20:00,10.29,10.29,10.29,10.29,15200.0,9.1284,9.1284,9.1284,9.1284,15200.0
2013-07-10 11:25:00,10.29,10.29,10.29,10.29,64000.0,9.1284,9.1284,9.1284,9.1284,64000.0
2013-07-10 11:30:00,10.29,10.3,10.29,10.29,33600.0,9.1284,9.1373,9.1284,9.1284,33600.0
2013-07-10 11:35:00,10.29,10.3,10.29,10.3,32000.0,9.1284,9.1373,9.1284,9.1373,32000.0
2013-07-10 11:40:00,10.3,10.31,10.3,10.31,51200.0,9.1373,9.1462,9.1373,9.1462,51200.0
2013-07-10 11:45:00,10.31,10.31,10.3,10.31,33600.0,9.1462,9.1462,9.1373,9.1462,33600.0
2013-07-10 11:50:00,10.3,10.3,10.29,10.3,20000.0,9.1373,9.1373,9.1284,9.1373,20000.0
2013-07-10 11:55:00,10.3,10.3,10.29,10.29,54400.0,9.1373,9.1373,9.1284,9.1284,54400.0
2013-07-10 12:00:00,10.29,10.29,10.29,10.29,38400.0,9.1284,9.1284,9.1284,9.1284,38400.0
2013-07-10 12:05:00,10.29,10.3,10.29,10.3,22400.0,9.1284,9.1373,9.1284,9.1373,22400.0
2013-07-10 12:10:00,10.3,10.31,10.3,10.31,23200.0,9.1373,9.1462,9.1373,9.1462,23200.0
2013-07-10 12:15:00,10.3,10.31,10.3,10.3,8800.0,9.1373,9.1462,9.1373,9.1373,8800.0
2013-07-10 12:20:00,10.3,10.31,10.3,10.31,81600.0,9.1373,9.1462,9.1373,9.1462,81600.0
2013-07-10 12:25:00,10.31,10.31,10.31,10.31,12800.0,9.1462,9.1462,9.1462,9.1462,12800.0
2013-07-10 12:30:00,10.31,10.31,10.29,10.3,65600.0,9.1462,9.1462,9.1284,9.1373,65600.0
2013-07-10 12:35:00,10.29,10.29,10.29,10.29,33600.0,9.1284,9.1284,9.1284,9.1284,33600.0
2013-07-10 12:40:00,10.29,10.29,10.28,10.29,28800.0,9.1284,9.1284,9.1196,9.1284,28800.0
2013-07-10 12:45:00,10.29,10.29,10.29,10.29,9600.0,9.1284,9.1284,9.1284,9.1284,9600.0
2013-07-10 12:50:00,10.3,10.3,10.29,10.29,27200.0,9.1373,9.1373,9.1284,9.1284,27200.0
2013-07-10 12:55:00,10.29,10.29,10.28,10.28,10400.0,9.1284,9.1284,9.1196,9.1196,10400.0
2013-07-10 13:00:00,10.28,10.3,10.28,10.3,138400.0,9.1196,9.1373,9.1196,9.1373,138400.0
2013-07-10 13:05:00,10.29,10.29,10.29,10.29,4000.0,9.1284,9.1284,9.1284,9.1284,4000.0
2013-07-10 13:10:00,10.29,10.29,10.28,10.28,15200.0,9.1284,9.1284,9.1196,9.1196,15200.0
2013-07-10 13:15:00,10.28,10.29,10.28,10.29,65600.0,9.1196,9.1284,9.1196,9.1284,65600.0
2013-07-10 13:20:00,10.29,10.29,10.27,10.27,8000.0,9.1284,9.1284,9.1107,9.1107,8000.0
2013-07-10 13:25:00,10.27,10.29,10.27,10.29,19200.0,9.1107,9.1284,9.1107,9.1284,19200.0
2013-07-10 13:30:00,10.29,10.29,10.29,10.29,17600.0,9.1284,9.1284,9.1284,9.1284,17600.0
2013-07-10 13:35:00,10.29,10.3,10.29,10.3,38400.0,9.1284,9.1373,9.1284,9.1373,38400.0
2013-07-10 13:40:00,10.3,10.31,10.3,10.31,20000.0,9.1373,9.1462,9.1373,9.1462,20000.0
2013-07-10 13:45:00,10.3,10.31,10.3,10.31,40800.0,9.1373,9.1462,9.1373,9.1462,40800.0
2013-07-10 13:50:00,10.31,10.32,10.31,10.32,115200.0,9.1462,9.155,9.1462,9.155,115200.0
2013-07-10 13:55:00,10.31,10.32,10.31,10.31,22400.0,9.1462,9.155,9.1462,9.1462,22400.0
2013-07-10 14:00:00,10.31,10.35,10.3,10.34,140800.0,9.1462,9.1817,9.1373,9.1728,140800.0
2013-07-10 14:05:00,10.34,10.34,10.31,10.31,46400.0,9.1728,9.1728,9.1462,9.1462,46400.0
2013-07-10 14:10:00,10.31,10.32,10.31,10.32,23200.0,9.1462,9.155,9.1462,9.155,23200.0
2013-07-10 14:15:00,10.33,10.34,10.32,10.34,35200.0,9.1639,9.1728,9.155,9.1728,35200.0
2013-07-10 14:20:00,10.34,10.34,10.32,10.32,24800.0,9.1728,9.1728,9.155,9.155,24800.0
2013-07-10 14:25:00,10.31,10.31,10.3,10.3,29600.0,9.1462,9.1462,9.1373,9.1373,29600.0
2013-07-10 14:30:00,10.3,10.3,10.29,10.29,23200.0,9.1373,9.1373,9.1284,9.1284,23200.0
2013-07-10 14:35:00,10.29,10.29,10.27,10.28,49600.0,9.1284,9.1284,9.1107,9.1196,49600.0
2013-07-10 14:40:00,10.28,10.29,10.28,10.28,22400.0,9.1196,9.1284,9.1196,9.1196,22400.0
2013-07-10 14:45:00,10.29,10.29,10.26,10.27,56000.0,9.1284,9.1284,9.1018,9.1107,56000.0
2013-07-10 14:50:00,10.26,10.29,10.26,10.28,71200.0,9.1018,9.1284,9.1018,9.1196,71200.0
2013-07-10 14:55:00,10.28,10.29,10.28,10.28,17600.0,9.1196,9.1284,9.1196,9.1196,17600.0
2013-07-10 15:00:00,10.29,10.3,10.29,10.3,46400.0,9.1284,9.1373,9.1284,9.1373,46400.0
2013-07-10 15:05:00,10.3,10.3,10.29,10.29,26400.0,9.1373,9.1373,9.1284,9.1284,26400.0
2013-07-10 15:10:00,10.29,10.29,10.28,10.29,63200.0,9.1284,9.1284,9.1196,9.1284,63200.0
2013-07-10 15:15:00,10.29,10.29,10.28,10.29,29600.0,9.1284,9.1284,9.1196,9.1284,29600.0
2013-07-10 15:20:00,10.3,10.32,10.3,10.32,52000.0,9.1373,9.155,9.1373,9.155,52000.0
2013-07-10 15:25:00,10.32,10.34,10.32,10.33,100800.0,9.155,9.1728,9.155,9.1639,100800.0
2013-07-10 15:30:00,10.33,10.34,10.32,10.32,98400.0,9.1639,9.1728,9.155,9.155,98400.0
2013-07-10 15:35:00,10.32,10.32,10.31,10.32,56800.0,9.155,9.155,9.1462,9.155,56800.0
2013-07-10 15:40:00,10.31,10.33,10.31,10.33,126400.0,9.1462,9.1639,9.1462,9.1639,126400.0
2013-07-10 15:45:00,10.33,10.34,10.33,10.33,108800.0,9.1639,9.1728,9.1639,9.1639,108800.0
2013-07-10 15:50:00,10.33,10.34,10.33,10.33,200800.0,9.1639,9.1728,9.1639,9.1639,200800.0
2013-07-10 15:55:00,10.34,10.35,10.33,10.34,208800.0,9.1728,9.1817,9.1639,9.1728,208800.0
2013-07-11 09:30:00,10.41,10.46,10.37,10.4,412800.0,9.2349,9.2792,9.1994,9.226,412800.0
2013-07-11 09:35:00,10.4,10.49,10.4,10.48,94400.0,9.226,9.3058,9.226,9.297,94400.0
2013-07-11 09:40:00,10.48,10.5,10.48,10.5,44800.0,9.297,9.3147,9.297,9.3147,44800.0
2013-07-11 09:45:00,10.5,10.52,10.49,10.5,117600.0,9.3147,9.3325,9.3058,9.3147,117600.0
2013-07-11 09:50:00,10.49,10.56,10.49,10.55,136800.0,9.3058,9.3679,9.3058,9.3591,136800.0
2013-07-11 09:55:00,10.55,10.58,10.55,10.58,180000.0,9.3591,9.3857,9.3591,9.3857,180000.0
2013-07-11 10:00:00,10.58,10.58,10.54,10.55,169600.0,9.3857,9.3857,9.3502,9.3591,169600.0
2013-07-11 10:05:00,10.54,10.55,10.52,10.53,174400.0,9.3502,9.3591,9.3325,9.3413,174400.0
2013-07-11 10:10:00,10.52,10.53,10.52,10.52,62400.0,9.3325,9.3413,9.3325,9.3325,62400.0
2013-07-11 10:15:00,10.52,10.53,10.52,10.53,78400.0,9.3325,9.3413,9.3325,9.3413,78400.0
2013-07-11 10:20:00,10.53,10.53,10.51,10.51,106400.0,9.3413,9.3413,9.3236,9.3236,106400.0
2013-07-11 10:25:00,10.51,10.52,10.5,10.52,35200.0,9.3236,9.3325,9.3147,9.3325,35200.0
2013-07-11 10:30:00,10.52,10.52,10.49,10.5,51200.0,9.3325,9.3325,9.3058,9.3147,51200.0
2013-07-11 10:35:00,10.5,10.51,10.5,10.5,45600.0,9.3147,9.3236,9.3147,9.3147,45600.0
2013-07-11 10:40:00,10.5,10.5,10.49,10.5,59200.0,9.3147,9.3147,9.3058,9.3147,59200.0
2013-07-11 10:45:00,10.5,10.53,10.5,10.52,66400.0,9.3147,9.3413,9.3147,9.3325,66400.0
2013-07-11 10:50:00,10.52,10.53,10.51,10.53,72800.0,9.3325,9.3413,9.3236,9.3413,72800.0
2013-07-11 10:55:00,10.53,10.54,10.52,10.52,56000.0,9.3413,9.3502,9.3325,9.3325,56000.0
2013-07-11 11:00:00,10.53,10.53,10.52,10.52,73600.0,9.3413,9.3413,9.3325,9.3325,73600.0
2013-07-11 11:05:00,10.52,10.53,10.51,10.52,42400.0,9.3325,9.3413,9.3236,9.3325,42400.0
2013-07-11 11:10:00,10.53,10.53,10.52,10.52,48000.0,9.3413,9.3413,9.3325,9.3325,48000.0
2013-07-11 11:15:00,10.53,10.53,10.52,10.53,36000.0,9.3413,9.3413,9.3325,9.3413,36000.0
2013-07-11 11:20:00,10.52,10.53,10.52,10.53,36000.0,9.3325,9.3413,9.3325,9.3413,36000.0
2013-07-11 11:25:00,10.53,10.53,10.52,10.53,90400.0,9.3413,9.3413,9.3325,9.3413,90400.0
2013-07-11 11:30:00,10.52,10.53,10.51,10.51,60000.0,9.3325,9.3413,9.3236,9.3236,60000.0
2013-07-11 11:35:00,10.51,10.52,10.51,10.52,68000.0,9.3236,9.3325,9.3236,9.3325,68000.0
2013-07-11 11:40:00,10.52,10.53,10.52,10.53,19200.0,9.3325,9.3413,9.3325,9.3413,19200.0
2013-07-11 11:45:00,10.52,10.53,10.52,10.53,47200.0,9.3325,9.3413,9.3325,9.3413,47200.0
2013-07-11 11:50:00,10.54,10.54,10.52,10.53,67200.0,9.3502,9.3502,9.3325,9.3413,67200.0
2013-07-11 11:55:00,10.53,10.54,10.53,10.54,67200.0,9.3413,9.3502,9.3413,9.3502,67200.0
2013-07-11 12:00:00,10.54,10.54,10.54,10.54,78400.0,9.3502,9.3502,9.3502,9.3502,78400.0
2013-07-11 12:05:00,10.54,10.55,10.53,10.55,246400.0,9.3502,9.3591,9.3413,9.3591,246400.0
2013-07-11 12:10:00,10.55,10.55,10.55,10.55,76800.0,9.3591,9.3591,9.3591,9.3591,76800.0
2013-07-11 12:15:00,10.55,10.55,10.55,10.55,41600.0,9.3591,9.3591,9.3591,9.3591,41600.0
2013-07-11 12:20:00,10.54,10.56,10.54,10.56,60000.0,9.3502,9.3679,9.3502,9.3679,60000.0
2013-07-11 12:25:00,10.56,10.56,10.55,10.56,33600.0,9.3679,9.3679,9.3591,9.3679,33600.0
2013-07-11 12:30:00,10.56,10.56,10.55,10.56,102400.0,9.3679,9.3679,9.3591,9.3679,102400.0
2013-07-11 12:35:00,10.56,10.58,10.56,10.56,124800.0,9.3679,9.3857,9.3679,9.3679,124800.0
2013-07-11 12:40:00,10.57,10.58,10.56,10.58,25600.0,9.3768,9.3857,9.3679,9.3857,25600.0
2013-07-11 12:45:00,10.57,10.58,10.57,10.57,52800.0,9.3768,9.3857,9.3768,9.3768,52800.0
2013-07-11 12:50:00,10.57,10.59,10.57,10.59,108800.0,9.3768,9.3946,9.3768,9.3946,108800.0
2013-07-11 12:55:00,10.59,10.59,10.58,10.58,53600.0,9.3946,9.3946,9.3857,9.3857,53600.0
2013-07-11 13:00:00,10.58,10.59,10.58,10.59,74400.0,9.3857,9.3946,9.3857,9.3946,74400.0
2013-07-11 13:05:00,10.59,10.59,10.59,10.59,83200.0,9.3946,9.3946,9.3946,9.3946,83200.0
2013-07-11 13:10:00,10.59,10.59,10.57,10.57,35200.0,9.3946,9.3946,9.3768,9.3768,35200.0
2013-07-11 13:15:00,10.58,10.58,10.58,10.58,38400.0,9.3857,9.3857,9.3857,9.3857,38400.0
2013-07-11 13:20:00,10.58,10.6,10.58,10.6,97600.0,9.3857,9.4034,9.3857,9.4034,97600.0
2013-07-11 13:25:00,10.6,10.6,10.59,10.6,55200.0,9.4034,9.4034,9.3946,9.4034,55200.0
2013-07-11 13:30:00,10.6,10.6,10.58,10.58,52800.0,9.4034,9.4034,9.3857,9.3857,52800.0
2013-07-11 13:35:00,10.58,10.58,10.58,10.58,36800.0,9.3857,9.3857,9.3857,9.3857,36800.0
2013-07-11 13:40:00,10.59,10.59,10.58,10.59,60000.0,9.3946,9.3946,9.3857,9.3946,60000.0
2013-07-11 13:45:00,10.59,10.59,10.59,10.59,40000.0,9.3946,9.3946,9.3946,9.3946,40000.0
2013-07-11 13:50:00,10.59,10.6,10.59,10.6,44800.0,9.3946,9.4034,9.3946,9.4034,44800.0
2013-07-11 13:55:00,10.6,10.62,10.59,10.61,171200.0,9.4034,9.4212,9.3946,9.4123,171200.0
2013-07-11 14:00:00,10.61,10.61,10.6,10.61,51200.0,9.4123,9.4123,9.4034,9.4123,51200.0
2013-07-11 14:05:00,10.61,10.62,10.61,10.62,88000.0,9.4123,9.4212,9.4123,9.4212,88000.0
2013-07-11 14:10:00,10.62,10.62,10.62,10.62,69600.0,9.4212,9.4212,9.4212,9.4212,69600.0
2013-07-11 14:15:00,10.62,10.62,10.61,10.62,55200.0,9.4212,9.4212,9.4123,9.4212,55200.0
2013-07-11 14:20:00,10.62,10.62,10.62,10.62,58400.0,9.4212,9.4212,9.4212,9.4212,58400.0
2013-07-11 14:25:00,10.62,10.65,10.62,10.63,441600.0,9.4212,9.4478,9.4212,9.43,441600.0
2013-07-11 14:30:00,10.63,10.63,10.62,10.63,133600.0,9.43,9.43,9.4212,9.43,133600.0
2013-07-11 14:35:00,10.63,10.63,10.62,10.62,50400.0,9.43,9.43,9.4212,9.4212,50400.0
2013-07-11 14:40:00,10.62,10.63,10.61,10.62,70400.0,9.4212,9.43,9.4123,9.4212,70400.0
2013-07-11 14:45:00,10.62,10.62,10.61,10.61,48000.0,9.4212,9.4212,9.4123,9.4123,48000.0
2013-07-11 14:50:00,10.62,10.62,10.61,10.61,36000.0,9.4212,9.4212,9.4123,9.4123,36000.0
2013-07-11 14:55:00,10.61,10.61,10.58,10.58,262400.0,9.4123,9.4123,9.3857,9.3857,262400.0
2013-07-11 15:00:00,10.58,10.59,10.58,10.59,81600.0,9.3857,9.3946,9.3857,9.3946,81600.0
2013-07-11 15:05:00,10.58,10.6,10.58,10.6,85600.0,9.3857,9.4034,9.3857,9.4034,85600.0
2013-07-11 15:10:00,10.6,10.62,10.6,10.62,101600.0,9.4034,9.4212,9.4034,9.4212,101600.0
2013-07-11 15:15:00,10.62,10.62,10.61,10.62,122400.0,9.4212,9.4212,9.4123,9.4212,122400.0
2013-07-11 15:20:00,10.62,10.63,10.62,10.62,64000.0,9.4212,9.43,9.4212,9.4212,64000.0
2013-07-11 15:25:00,10.62,10.62,10.61,10.62,66400.0,9.4212,9.4212,9.4123,9.4212,66400.0
2013-07-11 15:30:00,10.62,10.62,10.6,10.61,156000.0,9.4212,9.4212,9.4034,9.4123,156000.0
2013-07-11 15:35:00,10.61,10.62,10.61,10.62,73600.0,9.4123,9.4212,9.4123,9.4212,73600.0
2013-07-11 15:40:00,10.62,10.62,10.61,10.62,91200.0,9.4212,9.4212,9.4123,9.4212,91200.0
2013-07-11 15:45:00,10.62,10.63,10.62,10.63,222400.0,9.4212,9.43,9.4212,9.43,222400.0
2013-07-11 15:50:00,10.63,10.64,10.63,10.63,346400.0,9.43,9.4389,9.43,9.43,346400.0
2013-07-11 15:55:00,10.63,10.65,10.63,10.64,346400.0,9.43,9.4478,9.43,9.4389,346400.0
2013-07-12 09:30:00,10.64,10.67,10.64,10.67,52000.0,9.4389,9.4655,9.4389,9.4655,52000.0
2013-07-12 09:35:00,10.65,10.67,10.64,10.66,12800.0,9.4478,9.4655,9.4389,9.4567,12800.0
2013-07-12 09:40:00,10.65,10.66,10.63,10.64,42400.0,9.4478,9.4567,9.43,9.4389,42400.0
2013-07-12 09:45:00,10.64,10.68,10.64,10.67,28000.0,9.4389,9.4744,9.4389,9.4655,28000.0
2013-07-12 09:50:00,10.68,10.69,10.68,10.68,8800.0,9.4744,9.4833,9.4744,9.4744,8800.0
2013-07-12 09:55:00,10.67,10.68,10.64,10.68,32800.0,9.4655,9.4744,9.4389,9.4744,32800.0
2013-07-12 10:00:00,10.66,10.68,10.64,10.65,128000.0,9.4567,9.4744,9.4389,9.4478,128000.0
2013-07-12 10:05:00,10.65,10.67,10.64,10.65,123200.0,9.4478,9.4655,9.4389,9.4478,123200.0
2013-07-12 10:10:00,10.65,10.67,10.65,10.65,49600.0,9.4478,9.4655,9.4478,9.4478,49600.0
2013-07-12 10:15:00,10.65,10.66,10.64,10.66,33600.0,9.4478,9.4567,9.4389,9.4567,33600.0
2013-07-12 10:20:00,10.65,10.66,10.64,10.64,22400.0,9.4478,9.4567,9.4389,9.4389,22400.0
2013-07-12 10:25:00,10.64,10.65,10.63,10.64,48000.0,9.4389,9.4478,9.43,9.4389,48000.0
2013-07-12 10:30:00,10.64,10.68,10.64,10.67,91200.0,9.4389,9.4744,9.4389,9.4655,91200.0
2013-07-12 10:35:00,10.68,10.68,10.67,10.68,57600.0,9.4744,9.4744,9.4655,9.4744,57600.0
2013-07-12 10:40:00,10.68,10.69,10.68,10.69,20000.0,9.4744,9.4833,9.4744,9.4833,20000.0
2013-07-12 10:45:00,10.69,10.69,10.67,10.67,83200.0,9.4833,9.4833,9.4655,9.4655,83200.0
2013-07-12 10:50:00,10.67,10.67,10.65,10.66,36000.0,9.4655,9.4655,9.4478,9.4567,36000.0
2013-07-12 10:55:00,10.67,10.68,10.66,10.68,53600.0,9.4655,9.4744,9.4567,9.4744,53600.0
2013-07-12 11:00:00,10.69,10.69,10.68,10.68,40000.0,9.4833,9.4833,9.4744,9.4744,40000.0
2013-07-12 11:05:00,10.68,10.69,10.68,10.69,18400.0,9.4744,9.4833,9.4744,9.4833,18400.0
2013-07-12 11:10:00,10.68,10.7,10.68,10.69,62400.0,9.4744,9.4921,9.4744,9.4833,62400.0
2013-07-12 11:15:00,10.69,10.69,10.69,10.69,181600.0,9.4833,9.4833,9.4833,9.4833,181600.0
2013-07-12 11:20:00,10.69,10.69,10.67,10.68,43200.0,9.4833,9.4833,9.4655,9.4744,43200.0
2013-07-12 11:25:00,10.68,10.68,10.66,10.68,152000.0,9.4744,9.4744,9.4567,9.4744,152000.0
2013-07-12 11:30:00,10.68,10.69,10.67,10.69,29600.0,9.4744,9.4833,9.4655,9.4833,29600.0
2013-07-12 11:35:00,10.69,10.7,10.69,10.7,28000.0,9.4833,9.4921,9.4833,9.4921,28000.0
2013-07-12 11:40:00,10.7,10.7,10.7,10.7,39200.0,9.4921,9.4921,9.4921,9.4921,39200.0
2013-07-12 11:45:00,10.7,10.7,10.68,10.68,16000.0,9.4921,9.4921,9.4744,9.4744,16000.0
2013-07-12 11:50:00,10.68,10.69,10.67,10.68,27200.0,9.4744,9.4833,9.4655,9.4744,27200.0
2013-07-12 11:55:00,10.68,10.69,10.68,10.69,28800.0,9.4744,9.4833,9.4744,9.4833,28800.0
2013-07-12 12:00:00,10.69,10.69,10.67,10.67,64000.0,9.4833,9.4833,9.4655,9.4655,64000.0
2013-07-12 12:05:00,10.67,10.68,10.67,10.68,76000.0,9.4655,9.4744,9.4655,9.4744,76000.0
2013-07-12 12:10:00,10.68,10.68,10.67,10.68,106400.0,9.4744,9.4744,9.4655,9.4744,106400.0
2013-07-12 12:15:00,10.67,10.68,10.66,10.66,35200.0,9.4655,9.4744,9.4567,9.4567,35200.0
2013-07-12 12:20:00,10.66,10.67,10.65,10.67,67200.0,9.4567,9.4655,9.4478,9.4655,67200.0
2013-07-12 12:25:00,10.67,10.67,10.66,10.66,28000.0,9.4655,9.4655,9.4567,9.4567,28000.0
2013-07-12 12:30:00,10.66,10.66,10.64,10.64,48800.0,9.4567,9.4567,9.4389,9.4389,48800.0
2013-07-12 12:35:00,10.64,10.64,10.63,10.63,28800.0,9.4389,9.4389,9.43,9.43,28800.0
2013-07-12 12:40:00,10.63,10.65,10.63,10.65,40000.0,9.43,9.4478,9.43,9.4478,40000.0
2013-07-12 12:45:00,10.64,10.65,10.64,10.65,32800.0,9.4389,9.4478,9.4389,9.4478,32800.0
2013-07-12 12:50:00,10.65,10.65,10.65,10.65,29600.0,9.4478,9.4478,9.4478,9.4478,29600.0
2013-07-12 12:55:00,10.65,10.65,10.64,10.65,48000.0,9.4478,9.4478,9.4389,9.4478,48000.0
2013-07-12 13:00:00,10.65,10.65,10.64,10.64,24800.0,9.4478,9.4478,9.4389,9.4389,24800.0
2013-07-12 13:05:00,10.64,10.64,10.63,10.63,6400.0,9.4389,9.4389,9.43,9.43,6400.0
2013-07-12 13:10:00,10.63,10.63,10.62,10.62,36000.0,9.43,9.43,9.4212,9.4212,36000.0
2013-07-12 13:15:00,10.62,10.63,10.62,10.63,12000.0,9.4212,9.43,9.4212,9.43,12000.0
2013-07-12 13:20:00,10.63,10.64,10.63,10.63,26400.0,9.43,9.4389,9.43,9.43,26400.0
2013-07-12 13:25:00,10.63,10.63,10.62,10.62,18400.0,9.43,9.43,9.4212,9.4212,18400.0
2013-07-12 13:30:00,10.62,10.63,10.62,10.63,46400.0,9.4212,9.43,9.4212,9.43,46400.0
2013-07-12 13:35:00,10.62,10.63,10.62,10.62,32000.0,9.4212,9.43,9.4212,9.4212,32000.0
2013-07-12 13:40:00,10.62,10.63,10.62,10.62,22400.0,9.4212,9.43,9.4212,9.4212,22400.0
2013-07-12 13:45:00,10.62,10.63,10.62,10.63,32800.0,9.4212,9.43,9.4212,9.43,32800.0
2013-07-12 13:50:00,10.64,10.64,10.63,10.63,26400.0,9.4389,9.4389,9.43,9.43,26400.0
2013-07-12 13:55:00,10.63,10.64,10.63,10.64,33600.0,9.43,9.4389,9.43,9.4389,33600.0
2013-07-12 14:00:00,10.64,10.64,10.63,10.64,51200.0,9.4389,9.4389,9.43,9.4389,51200.0
2013-07-12 14:05:00,10.64,10.64,10.63,10.63,38400.0,9.4389,9.4389,9.43,9.43,38400.0
2013-07-12 14:10:00,10.63,10.63,10.62,10.63,64800.0,9.43,9.43,9.4212,9.43,64800.0
2013-07-12 14:15:00,10.63,10.63,10.62,10.63,60800.0,9.43,9.43,9.4212,9.43,60800.0
2013-07-12 14:20:00,10.63,10.63,10.62,10.63,63200.0,9.43,9.43,9.4212,9.43,63200.0
2013-07-12 14:25:00,10.62,10.63,10.62,10.63,77600.0,9.4212,9.43,9.4212,9.43,77600.0
2013-07-12 14:30:00,10.63,10.63,10.63,10.63,21600.0,9.43,9.43,9.43,9.43,21600.0
2013-07-12 14:35:00,10.64,10.64,10.63,10.63,67200.0,9.4389,9.4389,9.43,9.43,67200.0
2013-07-12 14:40:00,10.63,10.65,10.62,10.65,536000.0,9.43,9.4478,9.4212,9.4478,536000.0
2013-07-12 14:45:00,10.65,10.65,10.64,10.64,42400.0,9.4478,9.4478,9.4389,9.4389,42400.0
2013-07-12 14:50:00,10.64,10.64,10.64,10.64,45600.0,9.4389,9.4389,9.4389,9.4389,45600.0
2013-07-12 14:55:00,10.64,10.64,10.63,10.63,68800.0,9.4389,9.4389,9.43,9.43,68800.0
2013-07-12 15:00:00,10.63,10.64,10.63,10.63,49600.0,9.43,9.4389,9.43,9.43,49600.0
2013-07-12 15:05:00,10.63,10.65,10.63,10.65,395200.0,9.43,9.4478,9.43,9.4478,395200.0
2013-07-12 15:10:00,10.65,10.66,10.65,10.66,42400.0,9.4478,9.4567,9.4478,9.4567,42400.0
2013-07-12 15:15:00,10.66,10.67,10.66,10.67,68000.0,9.4567,9.4655,9.4567,9.4655,68000.0
2013-07-12 15:20:00,10.67,10.67,10.66,10.66,76800.0,9.4655,9.4655,9.4567,9.4567,76800.0
2013-07-12 15:25:00,10.66,10.66,10.65,10.65,76800.0,9.4567,9.4567,9.4478,9.4478,76800.0
2013-07-12 15:30:00,10.65,10.65,10.64,10.64,106400.0,9.4478,9.4478,9.4389,9.4389,106400.0
2013-07-12 15:35:00,10.64,10.65,10.64,10.64,99200.0,9.4389,9.4478,9.4389,9.4389,99200.0
2013-07-12 15:40:00,10.64,10.64,10.64,10.64,65600.0,9.4389,9.4389,9.4389,9.4389,65600.0
2013-07-12 15:45:00,10.64,10.67,10.64,10.66,187200.0,9.4389,9.4655,9.4389,9.4567,187200.0
2013-07-12 15:50:00,10.66,10.67,10.66,10.67,154400.0,9.4567,9.4655,9.4567,9.4655,154400.0
2013-07-12 15:55:00,10.67,10.68,10.66,10.67,281600.0,9.4655,9.4744,9.4567,9.4655,281600.0
2013-07-15 09:30:00,10.68,10.68,10.65,10.68,100000.0,9.4744,9.4744,9.4478,9.4744,100000.0
2013-07-15 09:35:00,10.69,10.7,10.68,10.68,11200.0,9.4833,9.4921,9.4744,9.4744,11200.0
2013-07-15 09:40:00,10.68,10.68,10.64,10.65,170400.0,9.4744,9.4744,9.4389,9.4478,170400.0
2013-07-15 09:45:00,10.66,10.66,10.64,10.65,27200.0,9.4567,9.4567,9.4389,9.4478,27200.0
2013-07-15 09:50:00,10.65,10.67,10.65,10.66,79200.0,9.4478,9.4655,9.4478,9.4567,79200.0
2013-07-15 09:55:00,10.66,10.67,10.66,10.67,14400.0,9.4567,9.4655,9.4567,9.4655,14400.0
2013-07-15 10:00:00,10.67,10.67,10.66,10.66,22400.0,9.4655,9.4655,9.4567,9.4567,22400.0
2013-07-15 10:05:00,10.67,10.68,10.67,10.67,41600.0,9.4655,9.4744,9.4655,9.4655,41600.0
2013-07-15 10:10:00,10.68,10.68,10.66,10.67,16000.0,9.4744,9.4744,9.4567,9.4655,16000.0
2013-07-15 10:15:00,10.67,10.68,10.67,10.68,76000.0,9.4655,9.4744,9.4655,9.4744,76000.0
2013-07-15 10:20:00,10.68,10.68,10.67,10.68,34400.0,9.4744,9.4744,9.4655,9.4744,34400.0
2013-07-15 10:25:00,10.68,10.69,10.68,10.68,11200.0,9.4744,9.4833,9.4744,9.4744,11200.0
2013-07-15 10:30:00,10.68,10.69,10.68,10.68,19200.0,9.4744,9.4833,9.4744,9.4744,19200.0
2013-07-15 10:35:00,10.68,10.68,10.67,10.68,91200.0,9.4744,9.4744,9.4655,9.4744,91200.0
2013-07-15 10:40:00,10.69,10.69,10.68,10.69,5600.0,9.4833,9.4833,9.4744,9.4833,5600.0
2013-07-15 10:45:00,10.69,10.69,10.68,10.68,38400.0,9.4833,9.4833,9.4744,9.4744,38400.0
2013-07-15 10:50:00,10.68,10.7,10.68,10.7,26400.0,9.4744,9.4921,9.4744,9.4921,26400.0
2013-07-15 10:55:00,10.7,10.71,10.7,10.7,16800.0,9.4921,9.501,9.4921,9.4921,16800.0
2013-07-15 11:00:00,10.7,10.7,10.69,10.69,12000.0,9.4921,9.4921,9.4833,9.4833,12000.0
2013-07-15 11:05:00,10.69,10.71,10.69,10.7,81600.0,9.4833,9.501,9.4833,9.4921,81600.0
2013-07-15 11:10:00,10.71,10.71,10.7,10.7,10400.0,9.501,9.501,9.4921,9.4921,10400.0
2013-07-15 11:15:00,10.7,10.7,10.69,10.69,20000.0,9.4921,9.4921,9.4833,9.4833,20000.0
2013-07-15 11:20:00,10.69,10.69,10.68,10.68,31200.0,9.4833,9.4833,9.4744,9.4744,31200.0
2013-07-15 11:25:00,10.68,10.69,10.68,10.69,21600.0,9.4744,9.4833,9.4744,9.4833,21600.0
2013-07-15 11:30:00,10.69,10.7,10.69,10.69,15200.0,9.4833,9.4921,9.4833,9.4833,15200.0
2013-07-15 11:35:00,10.69,10.69,10.68,10.68,20000.0,9.4833,9.4833,9.4744,9.4744,20000.0
2013-07-15 11:40:00,10.68,10.69,10.68,10.69,37600.0,9.4744,9.4833,9.4744,9.4833,37600.0
2013-07-15 11:45:00,10.69,10.69,10.69,10.69,14400.0,9.4833,9.4833,9.4833,9.4833,14400.0
2013-07-15 11:50:00,10.68,10.68,10.67,10.68,20000.0,9.4744,9.4744,9.4655,9.4744,20000.0
2013-07-15 11:55:00,10.68,10.68,10.68,10.68,18400.0,9.4744,9.4744,9.4744,9.4744,18400.0
2013-07-15 12:00:00,10.67,10.68,10.67,10.68,46400.0,9.4655,9.4744,9.4655,9.4744,46400.0
2013-07-15 12:05:00,10.68,10.68,10.68,10.68,10400.0,9.4744,9.4744,9.4744,9.4744,10400.0
2013-07-15 12:10:00,10.68,10.68,10.67,10.67,15200.0,9.4744,9.4744,9.4655,9.4655,15200.0
2013-07-15 12:15:00,10.67,10.68,10.67,10.68,16000.0,9.4655,9.4744,9.4655,9.4744,16000.0
2013-07-15 12:20:00,10.68,10.68,10.68,10.68,11200.0,9.4744,9.4744,9.4744,9.4744,11200.0
2013-07-15 12:25:00,10.68,10.68,10.67,10.67,20000.0,9.4744,9.4744,9.4655,9.4655,20000.0
2013-07-15 12:30:00,10.68,10.68,10.67,10.68,8000.0,9.4744,9.4744,9.4655,9.4744,8000.0
2013-07-15 12:35:00,10.67,10.67,10.67,10.67,16000.0,9.4655,9.4655,9.4655,9.4655,16000.0
2013-07-15 12:40:00,10.67,10.67,10.66,10.66,14400.0,9.4655,9.4655,9.4567,9.4567,14400.0
2013-07-15 12:45:00,10.66,10.66,10.64,10.65,49600.0,9.4567,9.4567,9.4389,9.4478,49600.0
2013-07-15 12:50:00,10.65,10.65,10.65,10.65,8000.0,9.4478,9.4478,9.4478,9.4478,8000.0
2013-07-15 12:55:00,10.65,10.65,10.65,10.65,8800.0,9.4478,9.4478,9.4478,9.4478,8800.0
2013-07-15 13:00:00,10.65,10.65,10.64,10.64,16800.0,9.4478,9.4478,9.4389,9.4389,16800.0
2013-07-15 13:05:00,10.65,10.65,10.65,10.65,5600.0,9.4478,9.4478,9.4478,9.4478,5600.0
2013-07-15 13:10:00,10.65,10.65,10.64,10.65,18400.0,9.4478,9.4478,9.4389,9.4478,18400.0
2013-07-15 13:15:00,10.65,10.65,10.64,10.65,99200.0,9.4478,9.4478,9.4389,9.4478,99200.0
2013-07-15 13:20:00,10.66,10.66,10.65,10.65,8000.0,9.4567,9.4567,9.4478,9.4478,8000.0
2013-07-15 13:25:00,10.65,10.65,10.65,10.65,22400.0,9.4478,9.4478,9.4478,9.4478,22400.0
2013-07-15 13:30:00,10.65,10.65,10.64,10.64,29600.0,9.4478,9.4478,9.4389,9.4389,29600.0
2013-07-15 13:35:00,10.65,10.65,10.64,10.65,20000.0,9.4478,9.4478,9.4389,9.4478,20000.0
2013-07-15 13:40:00,10.65,10.65,10.65,10.65,9600.0,9.4478,9.4478,9.4478,9.4478,9600.0
2013-07-15 13:45:00,10.65,10.65,10.64,10.65,8000.0,9.4478,9.4478,9.4389,9.4478,8000.0
2013-07-15 13:50:00,10.65,10.65,10.65,10.65,18400.0,9.4478,9.4478,9.4478,9.4478,18400.0
2013-07-15 13:55:00,10.65,10.65,10.64,10.64,24800.0,9.4478,9.4478,9.4389,9.4389,24800.0
2013-07-15 14:00:00,10.64,10.65,10.64,10.64,16000.0,9.4389,9.4478,9.4389,9.4389,16000.0
2013-07-15 14:05:00,10.64,10.64,10.64,10.64,36800.0,9.4389,9.4389,9.4389,9.4389,36800.0
2013-07-15 14:10:00,10.64,10.65,10.64,10.64,17600.0,9.4389,9.4478,9.4389,9.4389,17600.0
2013-07-15 14:15:00,10.64,10.64,10.63,10.63,35200.0,9.4389,9.4389,9.43,9.43,35200.0
2013-07-15 14:20:00,10.64,10.64,10.64,10.64,13600.0,9.4389,9.4389,9.4389,9.4389,13600.0
2013-07-15 14:25:00,10.64,10.64,10.63,10.64,128800.0,9.4389,9.4389,9.43,9.4389,128800.0
2013-07-15 14:30:00,10.64,10.64,10.63,10.63,59200.0,9.4389,9.4389,9.43,9.43,59200.0
2013-07-15 14:35:00,10.63,10.63,10.62,10.62,37600.0,9.43,9.43,9.4212,9.4212,37600.0
2013-07-15 14:40:00,10.62,10.63,10.62,10.63,41600.0,9.4212,9.43,9.4212,9.43,41600.0
2013-07-15 14:45:00,10.63,10.63,10.62,10.62,66400.0,9.43,9.43,9.4212,9.4212,66400.0
2013-07-15 14:50:00,10.63,10.63,10.62,10.63,15200.0,9.43,9.43,9.4212,9.43,15200.0
2013-07-15 14:55:00,10.63,10.63,10.62,10.63,79200.0,9.43,9.43,9.4212,9.43,79200.0
2013-07-15 15:00:00,10.62,10.63,10.62,10.63,20000.0,9.4212,9.43,9.4212,9.43,20000.0
2013-07-15 15:05:00,10.63,10.63,10.62,10.63,15200.0,9.43,9.43,9.4212,9.43,15200.0
2013-07-15 15:10:00,10.63,10.63,10.62,10.62,68800.0,9.43,9.43,9.4212,9.4212,68800.0
2013-07-15 15:15:00,10.63,10.63,10.62,10.63,19200.0,9.43,9.43,9.4212,9.43,19200.0
2013-07-15 15:20:00,10.63,10.63,10.62,10.62,44800.0,9.43,9.43,9.4212,9.4212,44800.0
2013-07-15 15:25:00,10.62,10.63,10.62,10.62,24800.0,9.4212,9.43,9.4212,9.4212,24800.0
2013-07-15 15:30:00,10.62,10.63,10.62,10.63,52800.0,9.4212,9.43,9.4212,9.43,52800.0
2013-07-15 15:35:00,10.63,10.63,10.62,10.62,56800.0,9.43,9.43,9.4212,9.4212,56800.0
2013-07-15 15:40:00,10.62,10.62,10.61,10.62,112800.0,9.4212,9.4212,9.4123,9.4212,112800.0
2013-07-15 15:45:00,10.61,10.62,10.61,10.61,48800.0,9.4123,9.4212,9.4123,9.4123,48800.0
2013-07-15 15:50:00,10.61,10.62,10.61,10.61,108000.0,9.4123,9.4212,9.4123,9.4123,108000.0
2013-07-15 15:55:00,10.62,10.62,10.61,10.62,159200.0,9.4212,9.4212,9.4123,9.4212,159200.0
2013-07-16 09:30:00,10.63,10.67,10.63,10.66,96800.0,9.43,9.4655,9.43,9.4567,96800.0
2013-07-16 09:35:00,10.64,10.65,10.63,10.64,19200.0,9.4389,9.4478,9.43,9.4389,19200.0
2013-07-16 09:40:00,10.65,10.67,10.64,10.65,31200.0,9.4478,9.4655,9.4389,9.4478,31200.0
2013-07-16 09:45:00,10.66,10.67,10.64,10.67,13600.0,9.4567,9.4655,9.4389,9.4655,13600.0
2013-07-16 09:50:00,10.67,10.68,10.65,10.67,38400.0,9.4655,9.4744,9.4478,9.4655,38400.0
2013-07-16 09:55:00,10.66,10.67,10.65,10.65,70400.0,9.4567,9.4655,9.4478,9.4478,70400.0
2013-07-16 10:00:00,10.66,10.67,10.62,10.63,88800.0,9.4567,9.4655,9.4212,9.43,88800.0
2013-07-16 10:05:00,10.65,10.66,10.63,10.64,444000.0,9.4478,9.4567,9.43,9.4389,444000.0
2013-07-16 10:10:00,10.63,10.64,10.63,10.63,9600.0,9.43,9.4389,9.43,9.43,9600.0
2013-07-16 10:15:00,10.64,10.65,10.62,10.64,46400.0,9.4389,9.4478,9.4212,9.4389,46400.0
2013-07-16 10:20:00,10.64,10.64,10.63,10.63,9600.0,9.4389,9.4389,9.43,9.43,9600.0
2013-07-16 10:25:00,10.62,10.64,10.62,10.64,9600.0,9.4212,9.4389,9.4212,9.4389,9600.0
2013-07-16 10:30:00,10.64,10.64,10.63,10.63,30400.0,9.4389,9.4389,9.43,9.43,30400.0
2013-07-16 10:35:00,10.63,10.64,10.62,10.63,50400.0,9.43,9.4389,9.4212,9.43,50400.0
2013-07-16 10:40:00,10.63,10.63,10.61,10.62,21600.0,9.43,9.43,9.4123,9.4212,21600.0
2013-07-16 10:45:00,10.62,10.62,10.61,10.61,108000.0,9.4212,9.4212,9.4123,9.4123,108000.0
2013-07-16 10:50:00,10.61,10.62,10.61,10.61,14400.0,9.4123,9.4212,9.4123,9.4123,14400.0
2013-07-16 10:55:00,10.61,10.61,10.6,10.61,112000.0,9.4123,9.4123,9.4034,9.4123,112000.0
2013-07-16 11:00:00,10.61,10.61,10.61,10.61,33600.0,9.4123,9.4123,9.4123,9.4123,33600.0
2013-07-16 11:05:00,10.61,10.61,10.6,10.61,92000.0,9.4123,9.4123,9.4034,9.4123,92000.0
2013-07-16 11:10:00,10.61,10.61,10.6,10.61,113600.0,9.4123,9.4123,9.4034,9.4123,113600.0
2013-07-16 11:15:00,10.61,10.61,10.6,10.61,106400.0,9.4123,9.4123,9.4034,9.4123,106400.0
2013-07-16 11:20:00,10.6,10.61,10.6,10.61,68800.0,9.4034,9.4123,9.4034,9.4123,68800.0
2013-07-16 11:25:00,10.61,10.61,10.6,10.61,157600.0,9.4123,9.4123,9.4034,9.4123,157600.0
2013-07-16 11:30:00,10.61,10.61,10.6,10.6,33600.0,9.4123,9.4123,9.4034,9.4034,33600.0
2013-07-16 11:35:00,10.6,10.6,10.59,10.59,52000.0,9.4034,9.4034,9.3946,9.3946,52000.0
2013-07-16 11:40:00,10.59,10.59,10.59,10.59,4800.0,9.3946,9.3946,9.3946,9.3946,4800.0
2013-07-16 11:45:00,10.58,10.58,10.57,10.57,20800.0,9.3857,9.3857,9.3768,9.3768,20800.0
2013-07-16 11:50:00,10.58,10.58,10.58,10.58,12000.0,9.3857,9.3857,9.3857,9.3857,12000.0
2013-07-16 11:55:00,10.57,10.58,10.57,10.57,12000.0,9.3768,9.3857,9.3768,9.3768,12000.0
2013-07-16 12:00:00,10.57,10.58,10.57,10.58,52800.0,9.3768,9.3857,9.3768,9.3857,52800.0
2013-07-16 12:05:00,10.58,10.58,10.57,10.58,49600.0,9.3857,9.3857,9.3768,9.3857,49600.0
2013-07-16 12:10:00,10.58,10.59,10.58,10.59,39200.0,9.3857,9.3946,9.3857,9.3946,39200.0
2013-07-16 12:15:00,10.59,10.61,10.59,10.61,108800.0,9.3946,9.4123,9.3946,9.4123,108800.0
2013-07-16 12:20:00,10.61,10.61,10.6,10.6,24000.0,9.4123,9.4123,9.4034,9.4034,24000.0
2013-07-16 12:25:00,10.6,10.61,10.6,10.6,8000.0,9.4034,9.4123,9.4034,9.4034,8000.0
2013-07-16 12:30:00,10.6,10.6,10.59,10.59,20800.0,9.4034,9.4034,9.3946,9.3946,20800.0
2013-07-16 12:35:00,10.59,10.59,10.58,10.59,225600.0,9.3946,9.3946,9.3857,9.3946,225600.0
2013-07-16 12:40:00,10.58,10.58,10.58,10.58,59200.0,9.3857,9.3857,9.3857,9.3857,59200.0
2013-07-16 12:45:00,10.58,10.58,10.56,10.56,162400.0,9.3857,9.3857,9.3679,9.3679,162400.0
2013-07-16 12:50:00,10.56,10.56,10.56,10.56,5600.0,9.3679,9.3679,9.3679,9.3679,5600.0
2013-07-16 12:55:00,10.56,10.56,10.55,10.55,11200.0,9.3679,9.3679,9.3591,9.3591,11200.0
2013-07-16 13:00:00,10.55,10.55,10.54,10.54,20800.0,9.3591,9.3591,9.3502,9.3502,20800.0
2013-07-16 13:05:00,10.54,10.54,10.53,10.53,22400.0,9.3502,9.3502,9.3413,9.3413,22400.0
2013-07-16 13:10:00,10.53,10.53,10.52,10.53,16800.0,9.3413,9.3413,9.3325,9.3413,16800.0
2013-07-16 13:15:00,10.52,10.53,10.52,10.52,39200.0,9.3325,9.3413,9.3325,9.3325,39200.0
2013-07-16 13:20:00,10.53,10.53,10.53,10.53,8000.0,9.3413,9.3413,9.3413,9.3413,8000.0
2013-07-16 13:25:00,10.53,10.53,10.53,10.53,5600.0,9.3413,9.3413,9.3413,9.3413,5600.0
2013-07-16 13:30:00,10.53,10.54,10.53,10.54,17600.0,9.3413,9.3502,9.3413,9.3502,17600.0
2013-07-16 13:35:00,10.54,10.54,10.53,10.54,40000.0,9.3502,9.3502,9.3413,9.3502,40000.0
2013-07-16 13:40:00,10.54,10.55,10.54,10.55,16000.0,9.3502,9.3591,9.3502,9.3591,16000.0
2013-07-16 13:45:00,10.55,10.56,10.55,10.56,26400.0,9.3591,9.3679,9.3591,9.3679,26400.0
2013-07-16 13:50:00,10.55,10.56,10.55,10.56,22400.0,9.3591,9.3679,9.3591,9.3679,22400.0
2013-07-16 13:55:00,10.56,10.56,10.56,10.56,16000.0,9.3679,9.3679,9.3679,9.3679,16000.0
2013-07-16 14:00:00,10.57,10.57,10.57,10.57,1600.0,9.3768,9.3768,9.3768,9.3768,1600.0
2013-07-16 14:05:00,10.57,10.57,10.57,10.57,11200.0,9.3768,9.3768,9.3768,9.3768,11200.0
2013-07-16 14:10:00,10.57,10.58,10.57,10.58,21600.0,9.3768,9.3857,9.3768,9.3857,21600.0
2013-07-16 14:15:00,10.57,10.58,10.57,10.57,22400.0,9.3768,9.3857,9.3768,9.3768,22400.0
2013-07-16 14:20:00,10.57,10.57,10.56,10.56,17600.0,9.3768,9.3768,9.3679,9.3679,17600.0
2013-07-16 14:25:00,10.55,10.56,10.55,10.55,11200.0,9.3591,9.3679,9.3591,9.3591,11200.0
2013-07-16 14:30:00,10.55,10.55,10.54,10.54,28000.0,9.3591,9.3591,9.3502,9.3502,28000.0
2013-07-16 14:35:00,10.54,10.54,10.54,10.54,37600.0,9.3502,9.3502,9.3502,9.3502,37600.0
2013-07-16 14:40:00,10.54,10.54,10.53,10.53,19200.0,9.3502,9.3502,9.3413,9.3413,19200.0
2013-07-16 14:45:00,10.53,10.55,10.53,10.54,24800.0,9.3413,9.3591,9.3413,9.3502,24800.0
2013-07-16 14:50:00,10.53,10.54,10.53,10.53,18400.0,9.3413,9.3502,9.3413,9.3413,18400.0
2013-07-16 14:55:00,10.53,10.54,10.53,10.53,28000.0,9.3413,9.3502,9.3413,9.3413,28000.0
2013-07-16 15:00:00,10.53,10.53,10.51,10.52,37600.0,9.3413,9.3413,9.3236,9.3325,37600.0
2013-07-16 15:05:00,10.52,10.52,10.52,10.52,14400.0,9.3325,9.3325,9.3325,9.3325,14400.0
2013-07-16 15:10:00,10.51,10.52,10.51,10.51,22400.0,9.3236,9.3325,9.3236,9.3236,22400.0
2013-07-16 15:15:00,10.51,10.52,10.51,10.51,33600.0,9.3236,9.3325,9.3236,9.3236,33600.0
2013-07-16 15:20:00,10.51,10.52,10.51,10.52,22400.0,9.3236,9.3325,9.3236,9.3325,22400.0
2013-07-16 15:25:00,10.52,10.52,10.52,10.52,21600.0,9.3325,9.3325,9.3325,9.3325,21600.0
2013-07-16 15:30:00,10.52,10.53,10.52,10.52,39200.0,9.3325,9.3413,9.3325,9.3325,39200.0
2013-07-16 15:35:00,10.52,10.54,10.52,10.54,71200.0,9.3325,9.3502,9.3325,9.3502,71200.0
2013-07-16 15:40:00,10.54,10.54,10.53,10.53,52800.0,9.3502,9.3502,9.3413,9.3413,52800.0
2013-07-16 15:45:00,10.54,10.54,10.53,10.54,84000.0,9.3502,9.3502,9.3413,9.3502,84000.0
2013-07-16 15:50:00,10.54,10.54,10.53,10.54,275200.0,9.3502,9.3502,9.3413,9.3502,275200.0
2013-07-16 15:55:00,10.54,10.54,10.53,10.54,220000.0,9.3502,9.3502,9.3413,9.3502,220000.0
2013-07-17 09:30:00,10.6,10.61,10.6,10.61,46400.0,9.4034,9.4123,9.4034,9.4123,46400.0
2013-07-17 09:35:00,10.61,10.62,10.57,10.59,16000.0,9.4123,9.4212,9.3768,9.3946,16000.0
2013-07-17 09:40:00,10.59,10.59,10.57,10.57,20800.0,9.3946,9.3946,9.3768,9.3768,20800.0
2013-07-17 09:45:00,10.56,10.58,10.55,10.56,47200.0,9.3679,9.3857,9.3591,9.3679,47200.0
2013-07-17 09:50:00,10.55,10.57,10.55,10.57,5600.0,9.3591,9.3768,9.3591,9.3768,5600.0
2013-07-17 09:55:00,10.57,10.58,10.56,10.57,20000.0,9.3768,9.3857,9.3679,9.3768,20000.0
2013-07-17 10:00:00,10.56,10.58,10.56,10.57,24000.0,9.3679,9.3857,9.3679,9.3768,24000.0
2013-07-17 10:05:00,10.57,10.59,10.57,10.58,17600.0,9.3768,9.3946,9.3768,9.3857,17600.0
2013-07-17 10:10:00,10.58,10.6,10.58,10.59,39200.0,9.3857,9.4034,9.3857,9.3946,39200.0
2013-07-17 10:15:00,10.59,10.59,10.59,10.59,36000.0,9.3946,9.3946,9.3946,9.3946,36000.0
2013-07-17 10:20:00,10.6,10.62,10.6,10.62,33600.0,9.4034,9.4212,9.4034,9.4212,33600.0
2013-07-17 10:25:00,10.61,10.62,10.61,10.61,100800.0,9.4123,9.4212,9.4123,9.4123,100800.0
2013-07-17 10:30:00,10.61,10.61,10.6,10.61,87200.0,9.4123,9.4123,9.4034,9.4123,87200.0
2013-07-17 10:35:00,10.61,10.64,10.61,10.63,37600.0,9.4123,9.4389,9.4123,9.43,37600.0
2013-07-17 10:40:00,10.63,10.63,10.62,10.62,30400.0,9.43,9.43,9.4212,9.4212,30400.0
2013-07-17 10:45:00,10.62,10.62,10.6,10.61,32800.0,9.4212,9.4212,9.4034,9.4123,32800.0
2013-07-17 10:50:00,10.61,10.62,10.61,10.61,43200.0,9.4123,9.4212,9.4123,9.4123,43200.0
2013-07-17 10:55:00,10.61,10.61,10.59,10.59,108000.0,9.4123,9.4123,9.3946,9.3946,108000.0
2013-07-17 11:00:00,10.6,10.6,10.58,10.59,65600.0,9.4034,9.4034,9.3857,9.3946,65600.0
2013-07-17 11:05:00,10.59,10.59,10.57,10.58,52800.0,9.3946,9.3946,9.3768,9.3857,52800.0
2013-07-17 11:10:00,10.57,10.57,10.56,10.56,71200.0,9.3768,9.3768,9.3679,9.3679,71200.0
2013-07-17 11:15:00,10.56,10.56,10.54,10.54,126400.0,9.3679,9.3679,9.3502,9.3502,126400.0
2013-07-17 11:20:00,10.54,10.54,10.51,10.51,52000.0,9.3502,9.3502,9.3236,9.3236,52000.0
2013-07-17 11:25:00,10.52,10.53,10.51,10.53,47200.0,9.3325,9.3413,9.3236,9.3413,47200.0
2013-07-17 11:30:00,10.53,10.54,10.52,10.54,272800.0,9.3413,9.3502,9.3325,9.3502,272800.0
2013-07-17 11:35:00,10.55,10.57,10.55,10.57,24800.0,9.3591,9.3768,9.3591,9.3768,24800.0
2013-07-17 11:40:00,10.57,10.57,10.57,10.57,43200.0,9.3768,9.3768,9.3768,9.3768,43200.0
2013-07-17 11:45:00,10.57,10.58,10.57,10.58,27200.0,9.3768,9.3857,9.3768,9.3857,27200.0
2013-07-17 11:50:00,10.58,10.58,10.56,10.56,33600.0,9.3857,9.3857,9.3679,9.3679,33600.0
2013-07-17 11:55:00,10.56,10.56,10.55,10.55,11200.0,9.3679,9.3679,9.3591,9.3591,11200.0
2013-07-17 12:00:00,10.56,10.56,10.56,10.56,31200.0,9.3679,9.3679,9.3679,9.3679,31200.0
2013-07-17 12:05:00,10.56,10.56,10.55,10.55,22400.0,9.3679,9.3679,9.3591,9.3591,22400.0
2013-07-17 12:10:00,10.56,10.57,10.56,10.57,36800.0,9.3679,9.3768,9.3679,9.3768,36800.0
2013-07-17 12:15:00,10.57,10.57,10.57,10.57,40800.0,9.3768,9.3768,9.3768,9.3768,40800.0
2013-07-17 12:20:00,10.56,10.56,10.56,10.56,24000.0,9.3679,9.3679,9.3679,9.3679,24000.0
2013-07-17 12:25:00,10.56,10.56,10.56,10.56,13600.0,9.3679,9.3679,9.3679,9.3679,13600.0
2013-07-17 12:30:00,10.56,10.56,10.56,10.56,33600.0,9.3679,9.3679,9.3679,9.3679,33600.0
2013-07-17 12:35:00,10.56,10.56,10.55,10.55,10400.0,9.3679,9.3679,9.3591,9.3591,10400.0
2013-07-17 12:40:00,10.56,10.56,10.56,10.56,16800.0,9.3679,9.3679,9.3679,9.3679,16800.0
2013-07-17 12:45:00,10.56,10.56,10.56,10.56,5600.0,9.3679,9.3679,9.3679,9.3679,5600.0
2013-07-17 12:50:00,10.56,10.56,10.56,10.56,31200.0,9.3679,9.3679,9.3679,9.3679,31200.0
2013-07-17 12:55:00,10.55,10.55,10.55,10.55,20800.0,9.3591,9.3591,9.3591,9.3591,20800.0
2013-07-17 13:00:00,10.55,10.56,10.55,10.56,9600.0,9.3591,9.3679,9.3591,9.3679,9600.0
2013-07-17 13:05:00,10.56,10.56,10.56,10.56,11200.0,9.3679,9.3679,9.3679,9.3679,11200.0
2013-07-17 13:10:00,10.56,10.56,10.56,10.56,34400.0,9.3679,9.3679,9.3679,9.3679,34400.0
2013-07-17 13:15:00,10.56,10.56,10.56,10.56,112800.0,9.3679,9.3679,9.3679,9.3679,112800.0
2013-07-17 13:20:00,10.56,10.57,10.56,10.57,78400.0,9.3679,9.3768,9.3679,9.3768,78400.0
2013-07-17 13:25:00,10.56,10.57,10.56,10.56,6400.0,9.3679,9.3768,9.3679,9.3679,6400.0
2013-07-17 13:30:00,10.56,10.57,10.56,10.57,51200.0,9.3679,9.3768,9.3679,9.3768,51200.0
2013-07-17 13:35:00,10.57,10.58,10.57,10.58,24800.0,9.3768,9.3857,9.3768,9.3857,24800.0
2013-07-17 13:40:00,10.58,10.59,10.58,10.58,36000.0,9.3857,9.3946,9.3857,9.3857,36000.0
2013-07-17 13:45:00,10.59,10.59,10.58,10.58,28000.0,9.3946,9.3946,9.3857,9.3857,28000.0
2013-07-17 13:50:00,10.58,10.58,10.56,10.57,36000.0,9.3857,9.3857,9.3679,9.3768,36000.0
2013-07-17 13:55:00,10.57,10.57,10.56,10.56,10400.0,9.3768,9.3768,9.3679,9.3679,10400.0
2013-07-17 14:00:00,10.57,10.57,10.57,10.57,16000.0,9.3768,9.3768,9.3768,9.3768,16000.0
2013-07-17 14:05:00,10.57,10.57,10.53,10.55,248800.0,9.3768,9.3768,9.3413,9.3591,248800.0
2013-07-17 14:10:00,10.56,10.56,10.55,10.56,20800.0,9.3679,9.3679,9.3591,9.3679,20800.0
2013-07-17 14:15:00,10.56,10.56,10.56,10.56,20000.0,9.3679,9.3679,9.3679,9.3679,20000.0
2013-07-17 14:20:00,10.56,10.56,10.56,10.56,25600.0,9.3679,9.3679,9.3679,9.3679,25600.0
2013-07-17 14:25:00,10.56,10.57,10.56,10.57,16000.0,9.3679,9.3768,9.3679,9.3768,16000.0
2013-07-17 14:30:00,10.57,10.57,10.56,10.56,63200.0,9.3768,9.3768,9.3679,9.3679,63200.0
2013-07-17 14:35:00,10.56,10.57,10.56,10.56,24800.0,9.3679,9.3768,9.3679,9.3679,24800.0
2013-07-17 14:40:00,10.56,10.56,10.55,10.55,32800.0,9.3679,9.3679,9.3591,9.3591,32800.0
2013-07-17 14:45:00,10.55,10.55,10.55,10.55,34400.0,9.3591,9.3591,9.3591,9.3591,34400.0
2013-07-17 14:50:00,10.55,10.55,10.54,10.55,24800.0,9.3591,9.3591,9.3502,9.3591,24800.0
2013-07-17 14:55:00,10.55,10.55,10.55,10.55,27200.0,9.3591,9.3591,9.3591,9.3591,27200.0
2013-07-17 15:00:00,10.55,10.56,10.55,10.56,24000.0,9.3591,9.3679,9.3591,9.3679,24000.0
2013-07-17 15:05:00,10.56,10.56,10.55,10.55,16800.0,9.3679,9.3679,9.3591,9.3591,16800.0
2013-07-17 15:10:00,10.55,10.55,10.55,10.55,28000.0,9.3591,9.3591,9.3591,9.3591,28000.0
2013-07-17 15:15:00,10.55,10.56,10.55,10.56,32000.0,9.3591,9.3679,9.3591,9.3679,32000.0
2013-07-17 15:20:00,10.56,10.56,10.55,10.55,24000.0,9.3679,9.3679,9.3591,9.3591,24000.0
2013-07-17 15:25:00,10.55,10.56,10.55,10.56,47200.0,9.3591,9.3679,9.3591,9.3679,47200.0
2013-07-17 15:30:00,10.56,10.57,10.55,10.55,88800.0,9.3679,9.3768,9.3591,9.3591,88800.0
2013-07-17 15:35:00,10.55,10.56,10.55,10.56,69600.0,9.3591,9.3679,9.3591,9.3679,69600.0
2013-07-17 15:40:00,10.56,10.57,10.56,10.56,63200.0,9.3679,9.3768,9.3679,9.3679,63200.0
2013-07-17 15:45:00,10.57,10.57,10.56,10.57,116000.0,9.3768,9.3768,9.3679,9.3768,116000.0
2013-07-17 15:50:00,10.57,10.57,10.55,10.56,159200.0,9.3768,9.3768,9.3591,9.3679,159200.0
2013-07-17 15:55:00,10.56,10.58,10.56,10.57,265600.0,9.3679,9.3857,9.3679,9.3768,265600.0
2013-07-18 09:30:00,9.81,9.87,9.72,9.79,49600.0,8.7026,8.7558,8.6228,8.6849,49600.0
2013-07-18 09:35:00,9.79,9.88,9.72,9.75,1012000.0,8.6849,8.7647,8.6228,8.6494,1012000.0
2013-07-18 09:40:00,9.74,9.75,9.54,9.54,639200.0,8.6405,8.6494,8.4631,8.4631,639200.0
2013-07-18 09:45:00,9.56,9.7,9.54,9.66,442400.0,8.4808,8.605,8.4631,8.5695,442400.0
2013-07-18 09:50:00,9.65,9.69,9.61,9.68,405600.0,8.5607,8.5962,8.5252,8.5873,405600.0
2013-07-18 09:55:00,9.68,9.69,9.64,9.69,400000.0,8.5873,8.5962,8.5518,8.5962,400000.0
2013-07-18 10:00:00,9.69,9.7,9.64,9.7,416800.0,8.5962,8.605,8.5518,8.605,416800.0
2013-07-18 10:05:00,9.7,9.72,9.68,9.68,258400.0,8.605,8.6228,8.5873,8.5873,258400.0
2013-07-18 10:10:00,9.68,9.75,9.68,9.73,512800.0,8.5873,8.6494,8.5873,8.6316,512800.0
2013-07-18 10:15:00,9.73,9.78,9.72,9.78,2072800.0,8.6316,8.676,8.6228,8.676,2072800.0
2013-07-18 10:20:00,9.78,9.8,9.76,9.79,1286400.0,8.676,8.6937,8.6583,8.6849,1286400.0
2013-07-18 10:25:00,9.79,9.79,9.74,9.76,456800.0,8.6849,8.6849,8.6405,8.6583,456800.0
2013-07-18 10:30:00,9.77,9.77,9.75,9.76,310400.0,8.6671,8.6671,8.6494,8.6583,310400.0
2013-07-18 10:35:00,9.76,9.76,9.75,9.75,211200.0,8.6583,8.6583,8.6494,8.6494,211200.0
2013-07-18 10:40:00,9.75,9.77,9.74,9.75,403200.0,8.6494,8.6671,8.6405,8.6494,403200.0
2013-07-18 10:45:00,9.75,9.77,9.74,9.77,220000.0,8.6494,8.6671,8.6405,8.6671,220000.0
2013-07-18 10:50:00,9.77,9.79,9.77,9.78,268000.0,8.6671,8.6849,8.6671,8.676,268000.0
2013-07-18 10:55:00,9.78,9.85,9.78,9.85,376000.0,8.676,8.7381,8.676,8.7381,376000.0
2013-07-18 11:00:00,9.85,9.87,9.81,9.83,216800.0,8.7381,8.7558,8.7026,8.7203,216800.0
2013-07-18 11:05:00,9.82,9.85,9.81,9.85,140000.0,8.7115,8.7381,8.7026,8.7381,140000.0
2013-07-18 11:10:00,9.85,9.85,9.82,9.82,124000.0,8.7381,8.7381,8.7115,8.7115,124000.0
2013-07-18 11:15:00,9.82,9.82,9.76,9.76,227200.0,8.7115,8.7115,8.6583,8.6583,227200.0
2013-07-18 11:20:00,9.76,9.8,9.76,9.8,274400.0,8.6583,8.6937,8.6583,8.6937,274400.0
2013-07-18 11:25:00,9.8,9.82,9.8,9.81,184000.0,8.6937,8.7115,8.6937,8.7026,184000.0
2013-07-18 11:30:00,9.81,9.86,9.81,9.83,345600.0,8.7026,8.747,8.7026,8.7203,345600.0
2013-07-18 11:35:00,9.83,9.85,9.8,9.83,204000.0,8.7203,8.7381,8.6937,8.7203,204000.0
2013-07-18 11:40:00,9.83,9.84,9.83,9.83,50400.0,8.7203,8.7292,8.7203,8.7203,50400.0
2013-07-18 11:45:00,9.83,9.83,9.81,9.83,125600.0,8.7203,8.7203,8.7026,8.7203,125600.0
2013-07-18 11:50:00,9.83,9.88,9.83,9.87,176800.0,8.7203,8.7647,8.7203,8.7558,176800.0
2013-07-18 11:55:00,9.87,9.88,9.82,9.84,326400.0,8.7558,8.7647,8.7115,8.7292,326400.0
2013-07-18 12:00:00,9.83,9.84,9.78,9.8,153600.0,8.7203,8.7292,8.676,8.6937,153600.0
2013-07-18 12:05:00,9.8,9.84,9.79,9.79,125600.0,8.6937,8.7292,8.6849,8.6849,125600.0
2013-07-18 12:10:00,9.79,9.81,9.75,9.77,343200.0,8.6849,8.7026,8.6494,8.6671,343200.0
2013-07-18 12:15:00,9.77,9.79,9.76,9.79,170400.0,8.6671,8.6849,8.6583,8.6849,170400.0
2013-07-18 12:20:00,9.79,9.81,9.77,9.78,60000.0,8.6849,8.7026,8.6671,8.676,60000.0
2013-07-18 12:25:00,9.78,9.81,9.78,9.81,44800.0,8.676,8.7026,8.676,8.7026,44800.0
2013-07-18 12:30:00,9.81,9.82,9.79,9.79,67200.0,8.7026,8.7115,8.6849,8.6849,67200.0
2013-07-18 12:35:00,9.79,9.82,9.78,9.81,55200.0,8.6849,8.7115,8.676,8.7026,55200.0
2013-07-18 12:40:00,9.81,9.84,9.81,9.83,58400.0,8.7026,8.7292,8.7026,8.7203,58400.0
2013-07-18 12:45:00,9.83,9.86,9.83,9.84,53600.0,8.7203,8.747,8.7203,8.7292,53600.0
2013-07-18 12:50:00,9.84,9.85,9.83,9.84,31200.0,8.7292,8.7381,8.7203,8.7292,31200.0
2013-07-18 12:55:00,9.85,9.86,9.84,9.84,104000.0,8.7381,8.747,8.7292,8.7292,104000.0
2013-07-18 13:00:00,9.84,9.84,9.82,9.83,48000.0,8.7292,8.7292,8.7115,8.7203,48000.0
2013-07-18 13:05:00,9.83,9.83,9.82,9.82,90400.0,8.7203,8.7203,8.7115,8.7115,90400.0
2013-07-18 13:10:00,9.82,9.83,9.82,9.83,114400.0,8.7115,8.7203,8.7115,8.7203,114400.0
2013-07-18 13:15:00,9.82,9.82,9.8,9.8,70400.0,8.7115,8.7115,8.6937,8.6937,70400.0
2013-07-18 13:20:00,9.8,9.82,9.8,9.81,103200.0,8.6937,8.7115,8.6937,8.7026,103200.0
2013-07-18 13:25:00,9.82,9.82,9.77,9.78,104000.0,8.7115,8.7115,8.6671,8.676,104000.0
2013-07-18 13:30:00,9.78,9.8,9.78,9.8,36000.0,8.676,8.6937,8.676,8.6937,36000.0
2013-07-18 13:35:00,9.8,9.81,9.79,9.79,69600.0,8.6937,8.7026,8.6849,8.6849,69600.0
2013-07-18 13:40:00,9.79,9.8,9.79,9.79,43200.0,8.6849,8.6937,8.6849,8.6849,43200.0
2013-07-18 13:45:00,9.79,9.79,9.77,9.77,104000.0,8.6849,8.6849,8.6671,8.6671,104000.0
2013-07-18 13:50:00,9.78,9.78,9.75,9.78,68000.0,8.676,8.676,8.6494,8.676,68000.0
2013-07-18 13:55:00,9.78,9.78,9.76,9.76,114400.0,8.676,8.676,8.6583,8.6583,114400.0
2013-07-18 14:00:00,9.76,9.77,9.71,9.71,236000.0,8.6583,8.6671,8.6139,8.6139,236000.0
2013-07-18 14:05:00,9.71,9.73,9.7,9.71,761600.0,8.6139,8.6316,8.605,8.6139,761600.0
2013-07-18 14:10:00,9.71,9.72,9.69,9.71,200800.0,8.6139,8.6228,8.5962,8.6139,200800.0
2013-07-18 14:15:00,9.71,9.72,9.7,9.72,343200.0,8.6139,8.6228,8.605,8.6228,343200.0
2013-07-18 14:20:00,9.72,9.72,9.69,9.69,272800.0,8.6228,8.6228,8.5962,8.5962,272800.0
2013-07-18 14:25:00,9.7,9.75,9.7,9.74,496800.0,8.605,8.6494,8.605,8.6405,496800.0
2013-07-18 14:30:00,9.75,9.76,9.73,9.75,712000.0,8.6494,8.6583,8.6316,8.6494,712000.0
2013-07-18 14:35:00,9.75,9.75,9.7,9.71,209600.0,8.6494,8.6494,8.605,8.6139,209600.0
2013-07-18 14:40:00,9.71,9.73,9.7,9.72,154400.0,8.6139,8.6316,8.605,8.6228,154400.0
2013-07-18 14:45:00,9.72,9.72,9.71,9.72,227200.0,8.6228,8.6228,8.6139,8.6228,227200.0
2013-07-18 14:50:00,9.72,9.72,9.66,9.67,227200.0,8.6228,8.6228,8.5695,8.5784,227200.0
2013-07-18 14:55:00,9.67,9.68,9.66,9.67,244000.0,8.5784,8.5873,8.5695,8.5784,244000.0
2013-07-18 15:00:00,9.67,9.67,9.63,9.64,411200.0,8.5784,8.5784,8.5429,8.5518,411200.0
2013-07-18 15:05:00,9.64,9.65,9.62,9.62,238400.0,8.5518,8.5607,8.5341,8.5341,238400.0
2013-07-18 15:10:00,9.62,9.64,9.58,9.61,514400.0,8.5341,8.5518,8.4986,8.5252,514400.0
2013-07-18 15:15:00,9.6,9.61,9.58,9.59,386400.0,8.5163,8.5252,8.4986,8.5074,386400.0
2013-07-18 15:20:00,9.58,9.6,9.58,9.59,268000.0,8.4986,8.5163,8.4986,8.5074,268000.0
2013-07-18 15:25:00,9.59,9.59,9.58,9.58,333600.0,8.5074,8.5074,8.4986,8.4986,333600.0
2013-07-18 15:30:00,9.58,9.59,9.58,9.59,546400.0,8.4986,8.5074,8.4986,8.5074,546400.0
2013-07-18 15:35:00,9.59,9.61,9.58,9.59,677600.0,8.5074,8.5252,8.4986,8.5074,677600.0
2013-07-18 15:40:00,9.59,9.59,9.56,9.56,419200.0,8.5074,8.5074,8.4808,8.4808,419200.0
2013-07-18 15:45:00,9.56,9.57,9.55,9.56,688800.0,8.4808,8.4897,8.472,8.4808,688800.0
2013-07-18 15:50:00,9.56,9.56,9.55,9.55,496800.0,8.4808,8.4808,8.472,8.472,496800.0
2013-07-18 15:55:00,9.55,9.56,9.5,9.55,1228800.0,8.472,8.4808,8.4276,8.472,1228800.0
2013-07-19 09:30:00,9.52,9.52,9.45,9.47,1066400.0,8.4453,8.4453,8.3832,8.401,1066400.0
2013-07-19 09:35:00,9.47,9.49,9.44,9.44,243200.0,8.401,8.4187,8.3744,8.3744,243200.0
2013-07-19 09:40:00,9.44,9.48,9.43,9.43,260000.0,8.3744,8.4099,8.3655,8.3655,260000.0
2013-07-19 09:45:00,9.43,9.45,9.43,9.43,212800.0,8.3655,8.3832,8.3655,8.3655,212800.0
2013-07-19 09:50:00,9.45,9.45,9.41,9.42,260800.0,8.3832,8.3832,8.3478,8.3566,260800.0
2013-07-19 09:55:00,9.42,9.42,9.4,9.4,196000.0,8.3566,8.3566,8.3389,8.3389,196000.0
2013-07-19 10:00:00,9.4,9.41,9.38,9.39,156000.0,8.3389,8.3478,8.3211,8.33,156000.0
2013-07-19 10:05:00,9.39,9.42,9.39,9.42,69600.0,8.33,8.3566,8.33,8.3566,69600.0
2013-07-19 10:10:00,9.42,9.43,9.42,9.42,132000.0,8.3566,8.3655,8.3566,8.3566,132000.0
2013-07-19 10:15:00,9.42,9.45,9.4,9.44,1061600.0,8.3566,8.3832,8.3389,8.3744,1061600.0
2013-07-19 10:20:00,9.44,9.46,9.44,9.46,136000.0,8.3744,8.3921,8.3744,8.3921,136000.0
2013-07-19 10:25:00,9.46,9.46,9.45,9.46,265600.0,8.3921,8.3921,8.3832,8.3921,265600.0
2013-07-19 10:30:00,9.46,9.46,9.44,9.45,180000.0,8.3921,8.3921,8.3744,8.3832,180000.0
2013-07-19 10:35:00,9.44,9.49,9.44,9.49,123200.0,8.3744,8.4187,8.3744,8.4187,123200.0
2013-07-19 10:40:00,9.49,9.5,9.48,9.48,156800.0,8.4187,8.4276,8.4099,8.4099,156800.0
2013-07-19 10:45:00,9.48,9.48,9.45,9.45,171200.0,8.4099,8.4099,8.3832,8.3832,171200.0
2013-07-19 10:50:00,9.45,9.45,9.43,9.44,192800.0,8.3832,8.3832,8.3655,8.3744,192800.0
2013-07-19 10:55:00,9.44,9.44,9.43,9.43,122400.0,8.3744,8.3744,8.3655,8.3655,122400.0
2013-07-19 11:00:00,9.43,9.44,9.43,9.44,124000.0,8.3655,8.3744,8.3655,8.3744,124000.0
2013-07-19 11:05:00,9.44,9.45,9.44,9.45,69600.0,8.3744,8.3832,8.3744,8.3832,69600.0
2013-07-19 11:10:00,9.45,9.46,9.45,9.45,91200.0,8.3832,8.3921,8.3832,8.3832,91200.0
2013-07-19 11:15:00,9.45,9.45,9.44,9.44,259200.0,8.3832,8.3832,8.3744,8.3744,259200.0
2013-07-19 11:20:00,9.44,9.44,9.44,9.44,83200.0,8.3744,8.3744,8.3744,8.3744,83200.0
2013-07-19 11:25:00,9.44,9.46,9.44,9.46,73600.0,8.3744,8.3921,8.3744,8.3921,73600.0
2013-07-19 11:30:00,9.46,9.46,9.43,9.43,140000.0,8.3921,8.3921,8.3655,8.3655,140000.0
2013-07-19 11:35:00,9.43,9.43,9.42,9.42,479200.0,8.3655,8.3655,8.3566,8.3566,479200.0
2013-07-19 11:40:00,9.42,9.42,9.4,9.4,84000.0,8.3566,8.3566,8.3389,8.3389,84000.0
2013-07-19 11:45:00,9.4,9.4,9.39,9.4,74400.0,8.3389,8.3389,8.33,8.3389,74400.0
2013-07-19 11:50:00,9.4,9.4,9.39,9.4,57600.0,8.3389,8.3389,8.33,8.3389,57600.0
2013-07-19 11:55:00,9.41,9.41,9.4,9.4,73600.0,8.3478,8.3478,8.3389,8.3389,73600.0
2013-07-19 12:00:00,9.4,9.43,9.4,9.41,85600.0,8.3389,8.3655,8.3389,8.3478,85600.0
2013-07-19 12:05:00,9.42,9.43,9.42,9.43,31200.0,8.3566,8.3655,8.3566,8.3655,31200.0
2013-07-19 12:10:00,9.43,9.43,9.42,9.43,36000.0,8.3655,8.3655,8.3566,8.3655,36000.0
2013-07-19 12:15:00,9.43,9.44,9.43,9.44,28000.0,8.3655,8.3744,8.3655,8.3744,28000.0
2013-07-19 12:20:00,9.44,9.46,9.44,9.45,72800.0,8.3744,8.3921,8.3744,8.3832,72800.0
2013-07-19 12:25:00,9.45,9.46,9.45,9.46,24000.0,8.3832,8.3921,8.3832,8.3921,24000.0
2013-07-19 12:30:00,9.46,9.46,9.46,9.46,52000.0,8.3921,8.3921,8.3921,8.3921,52000.0
2013-07-19 12:35:00,9.46,9.48,9.46,9.48,92000.0,8.3921,8.4099,8.3921,8.4099,92000.0
2013-07-19 12:40:00,9.48,9.49,9.48,9.48,51200.0,8.4099,8.4187,8.4099,8.4099,51200.0
2013-07-19 12:45:00,9.48,9.48,9.47,9.48,39200.0,8.4099,8.4099,8.401,8.4099,39200.0
2013-07-19 12:50:00,9.48,9.48,9.47,9.48,46400.0,8.4099,8.4099,8.401,8.4099,46400.0
2013-07-19 12:55:00,9.48,9.48,9.48,9.48,78400.0,8.4099,8.4099,8.4099,8.4099,78400.0
2013-07-19 13:00:00,9.48,9.48,9.48,9.48,60000.0,8.4099,8.4099,8.4099,8.4099,60000.0
2013-07-19 13:05:00,9.48,9.5,9.48,9.5,56800.0,8.4099,8.4276,8.4099,8.4276,56800.0
2013-07-19 13:10:00,9.51,9.53,9.5,9.53,56800.0,8.4365,8.4542,8.4276,8.4542,56800.0
2013-07-19 13:15:00,9.53,9.53,9.52,9.53,148000.0,8.4542,8.4542,8.4453,8.4542,148000.0
2013-07-19 13:20:00,9.53,9.54,9.53,9.54,73600.0,8.4542,8.4631,8.4542,8.4631,73600.0
2013-07-19 13:25:00,9.54,9.54,9.51,9.53,80000.0,8.4631,8.4631,8.4365,8.4542,80000.0
2013-07-19 13:30:00,9.53,9.54,9.53,9.54,30400.0,8.4542,8.4631,8.4542,8.4631,30400.0
2013-07-19 13:35:00,9.54,9.55,9.52,9.53,304000.0,8.4631,8.472,8.4453,8.4542,304000.0
2013-07-19 13:40:00,9.53,9.54,9.52,9.54,84800.0,8.4542,8.4631,8.4453,8.4631,84800.0
2013-07-19 13:45:00,9.54,9.54,9.53,9.53,49600.0,8.4631,8.4631,8.4542,8.4542,49600.0
2013-07-19 13:50:00,9.54,9.55,9.54,9.55,40000.0,8.4631,8.472,8.4631,8.472,40000.0
2013-07-19 13:55:00,9.55,9.55,9.53,9.54,138400.0,8.472,8.472,8.4542,8.4631,138400.0
2013-07-19 14:00:00,9.54,9.55,9.54,9.54,25600.0,8.4631,8.472,8.4631,8.4631,25600.0
2013-07-19 14:05:00,9.55,9.55,9.55,9.55,8800.0,8.472,8.472,8.472,8.472,8800.0
2013-07-19 14:10:00,9.55,9.56,9.55,9.56,96800.0,8.472,8.4808,8.472,8.4808,96800.0
2013-07-19 14:15:00,9.56,9.56,9.55,9.56,58400.0,8.4808,8.4808,8.472,8.4808,58400.0
2013-07-19 14:20:00,9.56,9.56,9.56,9.56,64800.0,8.4808,8.4808,8.4808,8.4808,64800.0
2013-07-19 14:25:00,9.56,9.56,9.56,9.56,100000.0,8.4808,8.4808,8.4808,8.4808,100000.0
2013-07-19 14:30:00,9.56,9.56,9.55,9.56,321600.0,8.4808,8.4808,8.472,8.4808,321600.0
2013-07-19 14:35:00,9.55,9.56,9.55,9.56,168800.0,8.472,8.4808,8.472,8.4808,168800.0
2013-07-19 14:40:00,9.56,9.56,9.56,9.56,196000.0,8.4808,8.4808,8.4808,8.4808,196000.0
2013-07-19 14:45:00,9.56,9.57,9.56,9.56,83200.0,8.4808,8.4897,8.4808,8.4808,83200.0
2013-07-19 14:50:00,9.56,9.57,9.56,9.57,37600.0,8.4808,8.4897,8.4808,8.4897,37600.0
2013-07-19 14:55:00,9.57,9.57,9.57,9.57,49600.0,8.4897,8.4897,8.4897,8.4897,49600.0
2013-07-19 15:00:00,9.57,9.57,9.56,9.56,221600.0,8.4897,8.4897,8.4808,8.4808,221600.0
2013-07-19 15:05:00,9.56,9.57,9.56,9.57,48800.0,8.4808,8.4897,8.4808,8.4897,48800.0
2013-07-19 15:10:00,9.57,9.58,9.57,9.58,61600.0,8.4897,8.4986,8.4897,8.4986,61600.0
2013-07-19 15:15:00,9.58,9.59,9.58,9.59,83200.0,8.4986,8.5074,8.4986,8.5074,83200.0
2013-07-19 15:20:00,9.59,9.6,9.59,9.6,120800.0,8.5074,8.5163,8.5074,8.5163,120800.0
2013-07-19 15:25:00,9.6,9.6,9.6,9.6,61600.0,8.5163,8.5163,8.5163,8.5163,61600.0
2013-07-19 15:30:00,9.6,9.6,9.6,9.6,97600.0,8.5163,8.5163,8.5163,8.5163,97600.0
2013-07-19 15:35:00,9.6,9.6,9.6,9.6,66400.0,8.5163,8.5163,8.5163,8.5163,66400.0
2013-07-19 15:40:00,9.6,9.6,9.6,9.6,114400.0,8.5163,8.5163,8.5163,8.5163,114400.0
2013-07-19 15:45:00,9.6,9.6,9.59,9.59,118400.0,8.5163,8.5163,8.5074,8.5074,118400.0
2013-07-19 15:50:00,9.6,9.61,9.59,9.61,159200.0,8.5163,8.5252,8.5074,8.5252,159200.0
2013-07-19 15:55:00,9.61,9.61,9.6,9.6,328800.0,8.5252,8.5252,8.5163,8.5163,328800.0
2013-07-22 09:30:00,9.63,9.64,9.59,9.59,100000.0,8.5429,8.5518,8.5074,8.5074,100000.0
2013-07-22 09:35:00,9.6,9.61,9.59,9.59,69600.0,8.5163,8.5252,8.5074,8.5074,69600.0
2013-07-22 09:40:00,9.6,9.65,9.59,9.64,753600.0,8.5163,8.5607,8.5074,8.5518,753600.0
2013-07-22 09:45:00,9.65,9.68,9.64,9.67,147200.0,8.5607,8.5873,8.5518,8.5784,147200.0
2013-07-22 09:50:00,9.67,9.69,9.64,9.69,131200.0,8.5784,8.5962,8.5518,8.5962,131200.0
2013-07-22 09:55:00,9.68,9.69,9.67,9.67,48000.0,8.5873,8.5962,8.5784,8.5784,48000.0
2013-07-22 10:00:00,9.67,9.68,9.67,9.68,62400.0,8.5784,8.5873,8.5784,8.5873,62400.0
2013-07-22 10:05:00,9.68,9.68,9.67,9.68,40000.0,8.5873,8.5873,8.5784,8.5873,40000.0
2013-07-22 10:10:00,9.67,9.68,9.67,9.67,53600.0,8.5784,8.5873,8.5784,8.5784,53600.0
2013-07-22 10:15:00,9.67,9.69,9.67,9.67,100800.0,8.5784,8.5962,8.5784,8.5784,100800.0
2013-07-22 10:20:00,9.67,9.68,9.67,9.68,70400.0,8.5784,8.5873,8.5784,8.5873,70400.0
2013-07-22 10:25:00,9.68,9.68,9.67,9.68,113600.0,8.5873,8.5873,8.5784,8.5873,113600.0
2013-07-22 10:30:00,9.68,9.68,9.67,9.67,57600.0,8.5873,8.5873,8.5784,8.5784,57600.0
2013-07-22 10:35:00,9.68,9.7,9.68,9.69,92000.0,8.5873,8.605,8.5873,8.5962,92000.0
2013-07-22 10:40:00,9.69,9.71,9.69,9.7,55200.0,8.5962,8.6139,8.5962,8.605,55200.0
2013-07-22 10:45:00,9.7,9.71,9.7,9.71,90400.0,8.605,8.6139,8.605,8.6139,90400.0
2013-07-22 10:50:00,9.71,9.73,9.71,9.72,93600.0,8.6139,8.6316,8.6139,8.6228,93600.0
2013-07-22 10:55:00,9.73,9.73,9.72,9.72,76800.0,8.6316,8.6316,8.6228,8.6228,76800.0
2013-07-22 11:00:00,9.72,9.72,9.7,9.7,100000.0,8.6228,8.6228,8.605,8.605,100000.0
2013-07-22 11:05:00,9.69,9.69,9.68,9.69,122400.0,8.5962,8.5962,8.5873,8.5962,122400.0
2013-07-22 11:10:00,9.69,9.7,9.69,9.69,84800.0,8.5962,8.605,8.5962,8.5962,84800.0
2013-07-22 11:15:00,9.69,9.72,9.69,9.72,147200.0,8.5962,8.6228,8.5962,8.6228,147200.0
2013-07-22 11:20:00,9.71,9.72,9.71,9.72,52000.0,8.6139,8.6228,8.6139,8.6228,52000.0
2013-07-22 11:25:00,9.72,9.74,9.72,9.74,51200.0,8.6228,8.6405,8.6228,8.6405,51200.0
2013-07-22 11:30:00,9.73,9.74,9.72,9.72,35200.0,8.6316,8.6405,8.6228,8.6228,35200.0
2013-07-22 11:35:00,9.72,9.72,9.72,9.72,38400.0,8.6228,8.6228,8.6228,8.6228,38400.0
2013-07-22 11:40:00,9.72,9.72,9.71,9.71,69600.0,8.6228,8.6228,8.6139,8.6139,69600.0
2013-07-22 11:45:00,9.72,9.72,9.71,9.72,53600.0,8.6228,8.6228,8.6139,8.6228,53600.0
2013-07-22 11:50:00,9.72,9.72,9.7,9.71,59200.0,8.6228,8.6228,8.605,8.6139,59200.0
2013-07-22 11:55:00,9.71,9.72,9.71,9.72,85600.0,8.6139,8.6228,8.6139,8.6228,85600.0
2013-07-22 12:00:00,9.72,9.72,9.72,9.72,37600.0,8.6228,8.6228,8.6228,8.6228,37600.0
2013-07-22 12:05:00,9.72,9.73,9.72,9.73,44000.0,8.6228,8.6316,8.6228,8.6316,44000.0
2013-07-22 12:10:00,9.73,9.73,9.73,9.73,54400.0,8.6316,8.6316,8.6316,8.6316,54400.0
2013-07-22 12:15:00,9.73,9.73,9.73,9.73,20800.0,8.6316,8.6316,8.6316,8.6316,20800.0
2013-07-22 12:20:00,9.73,9.73,9.72,9.73,28800.0,8.6316,8.6316,8.6228,8.6316,28800.0
2013-07-22 12:25:00,9.72,9.73,9.72,9.72,70400.0,8.6228,8.6316,8.6228,8.6228,70400.0
2013-07-22 12:30:00,9.72,9.72,9.72,9.72,36000.0,8.6228,8.6228,8.6228,8.6228,36000.0
2013-07-22 12:35:00,9.72,9.72,9.72,9.72,16800.0,8.6228,8.6228,8.6228,8.6228,16800.0
2013-07-22 12:40:00,9.72,9.72,9.72,9.72,61600.0,8.6228,8.6228,8.6228,8.6228,61600.0
2013-07-22 12:45:00,9.72,9.72,9.72,9.72,19200.0,8.6228,8.6228,8.6228,8.6228,19200.0
2013-07-22 12:50:00,9.72,9.72,9.72,9.72,28000.0,8.6228,8.6228,8.6228,8.6228,28000.0
2013-07-22 12:55:00,9.72,9.72,9.72,9.72,51200.0,8.6228,8.6228,8.6228,8.6228,51200.0
2013-07-22 13:00:00,9.72,9.72,9.72,9.72,77600.0,8.6228,8.6228,8.6228,8.6228,77600.0
2013-07-22 13:05:00,9.72,9.73,9.72,9.73,55200.0,8.6228,8.6316,8.6228,8.6316,55200.0
2013-07-22 13:10:00,9.73,9.73,9.72,9.72,58400.0,8.6316,8.6316,8.6228,8.6228,58400.0
2013-07-22 13:15:00,9.72,9.72,9.72,9.72,41600.0,8.6228,8.6228,8.6228,8.6228,41600.0
2013-07-22 13:20:00,9.72,9.72,9.72,9.72,50400.0,8.6228,8.6228,8.6228,8.6228,50400.0
2013-07-22 13:25:00,9.72,9.72,9.72,9.72,72000.0,8.6228,8.6228,8.6228,8.6228,72000.0
2013-07-22 13:30:00,9.72,9.73,9.72,9.72,36800.0,8.6228,8.6316,8.6228,8.6228,36800.0
2013-07-22 13:35:00,9.72,9.72,9.72,9.72,71200.0,8.6228,8.6228,8.6228,8.6228,71200.0
2013-07-22 13:40:00,9.72,9.72,9.72,9.72,72000.0,8.6228,8.6228,8.6228,8.6228,72000.0
2013-07-22 13:45:00,9.72,9.72,9.72,9.72,28800.0,8.6228,8.6228,8.6228,8.6228,28800.0
2013-07-22 13:50:00,9.72,9.73,9.72,9.73,44000.0,8.6228,8.6316,8.6228,8.6316,44000.0
2013-07-22 13:55:00,9.73,9.74,9.73,9.74,66400.0,8.6316,8.6405,8.6316,8.6405,66400.0
2013-07-22 14:00:00,9.74,9.75,9.74,9.75,136800.0,8.6405,8.6494,8.6405,8.6494,136800.0
2013-07-22 14:05:00,9.75,9.75,9.74,9.75,21600.0,8.6494,8.6494,8.6405,8.6494,21600.0
2013-07-22 14:10:00,9.75,9.76,9.75,9.76,68800.0,8.6494,8.6583,8.6494,8.6583,68800.0
2013-07-22 14:15:00,9.75,9.76,9.75,9.76,71200.0,8.6494,8.6583,8.6494,8.6583,71200.0
2013-07-22 14:20:00,9.76,9.76,9.74,9.74,68000.0,8.6583,8.6583,8.6405,8.6405,68000.0
2013-07-22 14:25:00,9.75,9.76,9.75,9.76,77600.0,8.6494,8.6583,8.6494,8.6583,77600.0
2013-07-22 14:30:00,9.76,9.76,9.76,9.76,61600.0,8.6583,8.6583,8.6583,8.6583,61600.0
2013-07-22 14:35:00,9.76,9.76,9.76,9.76,36800.0,8.6583,8.6583,8.6583,8.6583,36800.0
2013-07-22 14:40:00,9.76,9.78,9.76,9.78,54400.0,8.6583,8.676,8.6583,8.676,54400.0
2013-07-22 14:45:00,9.78,9.78,9.78,9.78,56800.0,8.676,8.676,8.676,8.676,56800.0
2013-07-22 14:50:00,9.78,9.78,9.76,9.76,124000.0,8.676,8.676,8.6583,8.6583,124000.0
2013-07-22 14:55:00,9.76,9.78,9.76,9.78,88800.0,8.6583,8.676,8.6583,8.676,88800.0
2013-07-22 15:00:00,9.78,9.78,9.76,9.76,97600.0,8.676,8.676,8.6583,8.6583,97600.0
2013-07-22 15:05:00,9.76,9.77,9.76,9.77,105600.0,8.6583,8.6671,8.6583,8.6671,105600.0
2013-07-22 15:10:00,9.77,9.78,9.77,9.78,60000.0,8.6671,8.676,8.6671,8.676,60000.0
2013-07-22 15:15:00,9.78,9.78,9.77,9.78,76800.0,8.676,8.676,8.6671,8.676,76800.0
2013-07-22 15:20:00,9.78,9.78,9.78,9.78,117600.0,8.676,8.676,8.676,8.676,117600.0
2013-07-22 15:25:00,9.78,9.79,9.78,9.79,78400.0,8.676,8.6849,8.676,8.6849,78400.0
2013-07-22 15:30:00,9.79,9.8,9.79,9.79,181600.0,8.6849,8.6937,8.6849,8.6849,181600.0
2013-07-22 15:35:00,9.79,9.79,9.78,9.78,191200.0,8.6849,8.6849,8.676,8.676,191200.0
2013-07-22 15:40:00,9.78,9.8,9.78,9.8,217600.0,8.676,8.6937,8.676,8.6937,217600.0
2013-07-22 15:45:00,9.8,9.8,9.79,9.8,300800.0,8.6937,8.6937,8.6849,8.6937,300800.0
2013-07-22 15:50:00,9.8,9.81,9.8,9.8,299200.0,8.6937,8.7026,8.6937,8.6937,299200.0
2013-07-22 15:55:00,9.8,9.81,9.8,9.81,483200.0,8.6937,8.7026,8.6937,8.7026,483200.0
2013-07-23 09:30:00,9.82,9.85,9.75,9.75,222400.0,8.7115,8.7381,8.6494,8.6494,222400.0
2013-07-23 09:35:00,9.75,9.79,9.74,9.79,137600.0,8.6494,8.6849,8.6405,8.6849,137600.0
2013-07-23 09:40:00,9.79,9.79,9.75,9.77,129600.0,8.6849,8.6849,8.6494,8.6671,129600.0
2013-07-23 09:45:00,9.76,9.79,9.76,9.79,104800.0,8.6583,8.6849,8.6583,8.6849,104800.0
2013-07-23 09:50:00,9.79,9.79,9.76,9.77,135200.0,8.6849,8.6849,8.6583,8.6671,135200.0
2013-07-23 09:55:00,9.77,9.78,9.74,9.74,228800.0,8.6671,8.676,8.6405,8.6405,228800.0
2013-07-23 10:00:00,9.74,9.76,9.73,9.74,264800.0,8.6405,8.6583,8.6316,8.6405,264800.0
2013-07-23 10:05:00,9.74,9.75,9.74,9.75,133600.0,8.6405,8.6494,8.6405,8.6494,133600.0
2013-07-23 10:10:00,9.75,9.76,9.74,9.76,127200.0,8.6494,8.6583,8.6405,8.6583,127200.0
2013-07-23 10:15:00,9.76,9.76,9.75,9.75,136800.0,8.6583,8.6583,8.6494,8.6494,136800.0
2013-07-23 10:20:00,9.75,9.76,9.74,9.74,181600.0,8.6494,8.6583,8.6405,8.6405,181600.0
2013-07-23 10:25:00,9.74,9.75,9.73,9.73,263200.0,8.6405,8.6494,8.6316,8.6316,263200.0
2013-07-23 10:30:00,9.74,9.74,9.72,9.72,54400.0,8.6405,8.6405,8.6228,8.6228,54400.0
2013-07-23 10:35:00,9.72,9.73,9.72,9.72,144000.0,8.6228,8.6316,8.6228,8.6228,144000.0
2013-07-23 10:40:00,9.72,9.72,9.72,9.72,92800.0,8.6228,8.6228,8.6228,8.6228,92800.0
2013-07-23 10:45:00,9.72,9.72,9.69,9.69,92000.0,8.6228,8.6228,8.5962,8.5962,92000.0
2013-07-23 10:50:00,9.69,9.7,9.68,9.7,172000.0,8.5962,8.605,8.5873,8.605,172000.0
2013-07-23 10:55:00,9.7,9.72,9.69,9.72,56800.0,8.605,8.6228,8.5962,8.6228,56800.0
2013-07-23 11:00:00,9.72,9.73,9.71,9.72,265600.0,8.6228,8.6316,8.6139,8.6228,265600.0
2013-07-23 11:05:00,9.72,9.72,9.71,9.72,48800.0,8.6228,8.6228,8.6139,8.6228,48800.0
2013-07-23 11:10:00,9.72,9.74,9.72,9.74,76800.0,8.6228,8.6405,8.6228,8.6405,76800.0
2013-07-23 11:15:00,9.74,9.74,9.74,9.74,67200.0,8.6405,8.6405,8.6405,8.6405,67200.0
2013-07-23 11:20:00,9.74,9.74,9.72,9.72,46400.0,8.6405,8.6405,8.6228,8.6228,46400.0
2013-07-23 11:25:00,9.72,9.72,9.72,9.72,83200.0,8.6228,8.6228,8.6228,8.6228,83200.0
2013-07-23 11:30:00,9.72,9.73,9.72,9.73,56800.0,8.6228,8.6316,8.6228,8.6316,56800.0
2013-07-23 11:35:00,9.73,9.74,9.73,9.74,21600.0,8.6316,8.6405,8.6316,8.6405,21600.0
2013-07-23 11:40:00,9.74,9.74,9.74,9.74,20000.0,8.6405,8.6405,8.6405,8.6405,20000.0
2013-07-23 11:45:00,9.74,9.74,9.73,9.74,49600.0,8.6405,8.6405,8.6316,8.6405,49600.0
2013-07-23 11:50:00,9.74,9.74,9.73,9.74,48000.0,8.6405,8.6405,8.6316,8.6405,48000.0
2013-07-23 11:55:00,9.74,9.74,9.73,9.74,36800.0,8.6405,8.6405,8.6316,8.6405,36800.0
2013-07-23 12:00:00,9.74,9.74,9.73,9.74,79200.0,8.6405,8.6405,8.6316,8.6405,79200.0
2013-07-23 12:05:00,9.74,9.74,9.74,9.74,56000.0,8.6405,8.6405,8.6405,8.6405,56000.0
2013-07-23 12:10:00,9.74,9.74,9.73,9.74,80800.0,8.6405,8.6405,8.6316,8.6405,80800.0
2013-07-23 12:15:00,9.74,9.74,9.74,9.74,42400.0,8.6405,8.6405,8.6405,8.6405,42400.0
2013-07-23 12:20:00,9.74,9.74,9.74,9.74,64000.0,8.6405,8.6405,8.6405,8.6405,64000.0
2013-07-23 12:25:00,9.74,9.76,9.74,9.75,35200.0,8.6405,8.6583,8.6405,8.6494,35200.0
2013-07-23 12:30:00,9.74,9.75,9.74,9.74,32000.0,8.6405,8.6494,8.6405,8.6405,32000.0
2013-07-23 12:35:00,9.74,9.75,9.74,9.75,37600.0,8.6405,8.6494,8.6405,8.6494,37600.0
2013-07-23 12:40:00,9.75,9.75,9.75,9.75,18400.0,8.6494,8.6494,8.6494,8.6494,18400.0
2013-07-23 12:45:00,9.76,9.76,9.75,9.75,8000.0,8.6583,8.6583,8.6494,8.6494,8000.0
2013-07-23 12:50:00,9.75,9.76,9.75,9.75,24000.0,8.6494,8.6583,8.6494,8.6494,24000.0
2013-07-23 12:55:00,9.75,9.75,9.75,9.75,49600.0,8.6494,8.6494,8.6494,8.6494,49600.0
2013-07-23 13:00:00,9.75,9.76,9.75,9.76,17600.0,8.6494,8.6583,8.6494,8.6583,17600.0
2013-07-23 13:05:00,9.75,9.76,9.75,9.76,38400.0,8.6494,8.6583,8.6494,8.6583,38400.0
2013-07-23 13:10:00,9.76,9.76,9.75,9.75,207200.0,8.6583,8.6583,8.6494,8.6494,207200.0
2013-07-23 13:15:00,9.75,9.75,9.75,9.75,53600.0,8.6494,8.6494,8.6494,8.6494,53600.0
2013-07-23 13:20:00,9.75,9.75,9.75,9.75,48800.0,8.6494,8.6494,8.6494,8.6494,48800.0
2013-07-23 13:25:00,9.75,9.75,9.75,9.75,38400.0,8.6494,8.6494,8.6494,8.6494,38400.0
2013-07-23 13:30:00,9.75,9.75,9.74,9.74,52800.0,8.6494,8.6494,8.6405,8.6405,52800.0
2013-07-23 13:35:00,9.74,9.74,9.74,9.74,17600.0,8.6405,8.6405,8.6405,8.6405,17600.0
2013-07-23 13:40:00,9.74,9.75,9.74,9.74,28000.0,8.6405,8.6494,8.6405,8.6405,28000.0
2013-07-23 13:45:00,9.74,9.75,9.74,9.74,47200.0,8.6405,8.6494,8.6405,8.6405,47200.0
2013-07-23 13:50:00,9.74,9.75,9.74,9.74,52000.0,8.6405,8.6494,8.6405,8.6405,52000.0
2013-07-23 13:55:00,9.74,9.74,9.74,9.74,92000.0,8.6405,8.6405,8.6405,8.6405,92000.0
2013-07-23 14:00:00,9.74,9.74,9.74,9.74,46400.0,8.6405,8.6405,8.6405,8.6405,46400.0
2013-07-23 14:05:00,9.74,9.74,9.74,9.74,96000.0,8.6405,8.6405,8.6405,8.6405,96000.0
2013-07-23 14:10:00,9.74,9.74,9.74,9.74,29600.0,8.6405,8.6405,8.6405,8.6405,29600.0
2013-07-23 14:15:00,9.74,9.74,9.74,9.74,92000.0,8.6405,8.6405,8.6405,8.6405,92000.0
2013-07-23 14:20:00,9.74,9.74,9.74,9.74,116800.0,8.6405,8.6405,8.6405,8.6405,116800.0
2013-07-23 14:25:00,9.74,9.74,9.73,9.74,43200.0,8.6405,8.6405,8.6316,8.6405,43200.0
2013-07-23 14:30:00,9.74,9.74,9.74,9.74,172000.0,8.6405,8.6405,8.6405,8.6405,172000.0
2013-07-23 14:35:00,9.74,9.74,9.74,9.74,52800.0,8.6405,8.6405,8.6405,8.6405,52800.0
2013-07-23 14:40:00,9.74,9.74,9.74,9.74,96800.0,8.6405,8.6405,8.6405,8.6405,96800.0
2013-07-23 14:45:00,9.74,9.74,9.74,9.74,91200.0,8.6405,8.6405,8.6405,8.6405,91200.0
2013-07-23 14:50:00,9.74,9.75,9.74,9.74,40800.0,8.6405,8.6494,8.6405,8.6405,40800.0
2013-07-23 14:55:00,9.74,9.75,9.74,9.75,76000.0,8.6405,8.6494,8.6405,8.6494,76000.0
2013-07-23 15:00:00,9.75,9.75,9.75,9.75,68800.0,8.6494,8.6494,8.6494,8.6494,68800.0
2013-07-23 15:05:00,9.75,9.75,9.74,9.74,129600.0,8.6494,8.6494,8.6405,8.6405,129600.0
2013-07-23 15:10:00,9.74,9.74,9.73,9.73,73600.0,8.6405,8.6405,8.6316,8.6316,73600.0
2013-07-23 15:15:00,9.73,9.74,9.73,9.74,80800.0,8.6316,8.6405,8.6316,8.6405,80800.0
2013-07-23 15:20:00,9.74,9.75,9.74,9.74,85600.0,8.6405,8.6494,8.6405,8.6405,85600.0
2013-07-23 15:25:00,9.74,9.74,9.74,9.74,87200.0,8.6405,8.6405,8.6405,8.6405,87200.0
2013-07-23 15:30:00,9.74,9.74,9.74,9.74,77600.0,8.6405,8.6405,8.6405,8.6405,77600.0
2013-07-23 15:35:00,9.74,9.75,9.74,9.75,179200.0,8.6405,8.6494,8.6405,8.6494,179200.0
2013-07-23 15:40:00,9.75,9.75,9.74,9.74,145600.0,8.6494,8.6494,8.6405,8.6405,145600.0
2013-07-23 15:45:00,9.74,9.74,9.74,9.74,279200.0,8.6405,8.6405,8.6405,8.6405,279200.0
2013-07-23 15:50:00,9.74,9.74,9.74,9.74,208000.0,8.6405,8.6405,8.6405,8.6405,208000.0
2013-07-23 15:55:00,9.74,9.74,9.74,9.74,322400.0,8.6405,8.6405,8.6405,8.6405,322400.0
2013-07-24 09:30:00,9.78,9.8,9.76,9.78,60000.0,8.676,8.6937,8.6583,8.676,60000.0
2013-07-24 09:35:00,9.77,9.82,9.77,9.81,870400.0,8.6671,8.7115,8.6671,8.7026,870400.0
2013-07-24 09:40:00,9.81,9.83,9.79,9.82,528000.0,8.7026,8.7203,8.6849,8.7115,528000.0
2013-07-24 09:45:00,9.82,9.83,9.77,9.78,62400.0,8.7115,8.7203,8.6671,8.676,62400.0
2013-07-24 09:50:00,9.79,9.79,9.74,9.74,64800.0,8.6849,8.6849,8.6405,8.6405,64800.0
2013-07-24 09:55:00,9.74,9.74,9.72,9.73,163200.0,8.6405,8.6405,8.6228,8.6316,163200.0
2013-07-24 10:00:00,9.73,9.74,9.7,9.71,101600.0,8.6316,8.6405,8.605,8.6139,101600.0
2013-07-24 10:05:00,9.71,9.71,9.7,9.71,37600.0,8.6139,8.6139,8.605,8.6139,37600.0
2013-07-24 10:10:00,9.71,9.71,9.69,9.71,52000.0,8.6139,8.6139,8.5962,8.6139,52000.0
2013-07-24 10:15:00,9.71,9.74,9.71,9.73,78400.0,8.6139,8.6405,8.6139,8.6316,78400.0
2013-07-24 10:20:00,9.72,9.73,9.72,9.73,59200.0,8.6228,8.6316,8.6228,8.6316,59200.0
2013-07-24 10:25:00,9.73,9.73,9.71,9.73,84800.0,8.6316,8.6316,8.6139,8.6316,84800.0
2013-07-24 10:30:00,9.72,9.74,9.72,9.72,73600.0,8.6228,8.6405,8.6228,8.6228,73600.0
2013-07-24 10:35:00,9.72,9.74,9.72,9.74,44800.0,8.6228,8.6405,8.6228,8.6405,44800.0
2013-07-24 10:40:00,9.74,9.74,9.73,9.74,48800.0,8.6405,8.6405,8.6316,8.6405,48800.0
2013-07-24 10:45:00,9.74,9.75,9.73,9.74,67200.0,8.6405,8.6494,8.6316,8.6405,67200.0
2013-07-24 10:50:00,9.74,9.76,9.74,9.75,44000.0,8.6405,8.6583,8.6405,8.6494,44000.0
2013-07-24 10:55:00,9.75,9.76,9.74,9.74,60000.0,8.6494,8.6583,8.6405,8.6405,60000.0
2013-07-24 11:00:00,9.74,9.75,9.74,9.74,64800.0,8.6405,8.6494,8.6405,8.6405,64800.0
2013-07-24 11:05:00,9.74,9.75,9.74,9.74,115200.0,8.6405,8.6494,8.6405,8.6405,115200.0
2013-07-24 11:10:00,9.74,9.75,9.74,9.75,40800.0,8.6405,8.6494,8.6405,8.6494,40800.0
2013-07-24 11:15:00,9.75,9.76,9.75,9.76,56000.0,8.6494,8.6583,8.6494,8.6583,56000.0
2013-07-24 11:20:00,9.76,9.77,9.76,9.77,86400.0,8.6583,8.6671,8.6583,8.6671,86400.0
2013-07-24 11:25:00,9.77,9.79,9.77,9.78,282400.0,8.6671,8.6849,8.6671,8.676,282400.0
2013-07-24 11:30:00,9.78,9.78,9.77,9.77,160800.0,8.676,8.676,8.6671,8.6671,160800.0
2013-07-24 11:35:00,9.77,9.77,9.76,9.76,31200.0,8.6671,8.6671,8.6583,8.6583,31200.0
2013-07-24 11:40:00,9.77,9.77,9.77,9.77,2400.0,8.6671,8.6671,8.6671,8.6671,2400.0
2013-07-24 11:45:00,9.77,9.77,9.76,9.76,52800.0,8.6671,8.6671,8.6583,8.6583,52800.0
2013-07-24 11:50:00,9.76,9.76,9.75,9.75,372800.0,8.6583,8.6583,8.6494,8.6494,372800.0
2013-07-24 11:55:00,9.75,9.75,9.74,9.75,265600.0,8.6494,8.6494,8.6405,8.6494,265600.0
2013-07-24 12:00:00,9.76,9.77,9.76,9.76,56000.0,8.6583,8.6671,8.6583,8.6583,56000.0
2013-07-24 12:05:00,9.76,9.76,9.75,9.75,70400.0,8.6583,8.6583,8.6494,8.6494,70400.0
2013-07-24 12:10:00,9.75,9.75,9.72,9.72,75200.0,8.6494,8.6494,8.6228,8.6228,75200.0
2013-07-24 12:15:00,9.72,9.73,9.72,9.73,48800.0,8.6228,8.6316,8.6228,8.6316,48800.0
2013-07-24 12:20:00,9.73,9.74,9.72,9.74,71200.0,8.6316,8.6405,8.6228,8.6405,71200.0
2013-07-24 12:25:00,9.74,9.74,9.72,9.73,93600.0,8.6405,8.6405,8.6228,8.6316,93600.0
2013-07-24 12:30:00,9.73,9.73,9.72,9.72,88800.0,8.6316,8.6316,8.6228,8.6228,88800.0
2013-07-24 12:35:00,9.73,9.74,9.72,9.74,63200.0,8.6316,8.6405,8.6228,8.6405,63200.0
2013-07-24 12:40:00,9.74,9.75,9.74,9.75,47200.0,8.6405,8.6494,8.6405,8.6494,47200.0
2013-07-24 12:45:00,9.76,9.76,9.75,9.75,20800.0,8.6583,8.6583,8.6494,8.6494,20800.0
2013-07-24 12:50:00,9.75,9.75,9.74,9.75,40000.0,8.6494,8.6494,8.6405,8.6494,40000.0
2013-07-24 12:55:00,9.75,9.75,9.74,9.74,15200.0,8.6494,8.6494,8.6405,8.6405,15200.0
2013-07-24 13:00:00,9.74,9.75,9.73,9.73,13600.0,8.6405,8.6494,8.6316,8.6316,13600.0
2013-07-24 13:05:00,9.73,9.73,9.72,9.72,18400.0,8.6316,8.6316,8.6228,8.6228,18400.0
2013-07-24 13:10:00,9.72,9.72,9.71,9.72,24000.0,8.6228,8.6228,8.6139,8.6228,24000.0
2013-07-24 13:15:00,9.72,9.72,9.71,9.71,42400.0,8.6228,8.6228,8.6139,8.6139,42400.0
2013-07-24 13:20:00,9.71,9.72,9.71,9.72,47200.0,8.6139,8.6228,8.6139,8.6228,47200.0
2013-07-24 13:25:00,9.72,9.73,9.72,9.73,102400.0,8.6228,8.6316,8.6228,8.6316,102400.0
2013-07-24 13:30:00,9.73,9.73,9.72,9.72,42400.0,8.6316,8.6316,8.6228,8.6228,42400.0
2013-07-24 13:35:00,9.72,9.72,9.71,9.72,28800.0,8.6228,8.6228,8.6139,8.6228,28800.0
2013-07-24 13:40:00,9.72,9.72,9.71,9.71,20800.0,8.6228,8.6228,8.6139,8.6139,20800.0
2013-07-24 13:45:00,9.71,9.72,9.71,9.72,15200.0,8.6139,8.6228,8.6139,8.6228,15200.0
2013-07-24 13:50:00,9.72,9.72,9.72,9.72,24800.0,8.6228,8.6228,8.6228,8.6228,24800.0
2013-07-24 13:55:00,9.72,9.72,9.71,9.72,27200.0,8.6228,8.6228,8.6139,8.6228,27200.0
2013-07-24 14:00:00,9.72,9.72,9.72,9.72,36800.0,8.6228,8.6228,8.6228,8.6228,36800.0
2013-07-24 14:05:00,9.72,9.74,9.72,9.74,9600.0,8.6228,8.6405,8.6228,8.6405,9600.0
2013-07-24 14:10:00,9.74,9.74,9.73,9.74,36800.0,8.6405,8.6405,8.6316,8.6405,36800.0
2013-07-24 14:15:00,9.74,9.74,9.73,9.74,20000.0,8.6405,8.6405,8.6316,8.6405,20000.0
2013-07-24 14:20:00,9.73,9.74,9.73,9.73,59200.0,8.6316,8.6405,8.6316,8.6316,59200.0
2013-07-24 14:25:00,9.74,9.74,9.73,9.74,15200.0,8.6405,8.6405,8.6316,8.6405,15200.0
2013-07-24 14:30:00,9.74,9.74,9.74,9.74,28000.0,8.6405,8.6405,8.6405,8.6405,28000.0
2013-07-24 14:35:00,9.74,9.74,9.74,9.74,56000.0,8.6405,8.6405,8.6405,8.6405,56000.0
2013-07-24 14:40:00,9.74,9.74,9.74,9.74,18400.0,8.6405,8.6405,8.6405,8.6405,18400.0
2013-07-24 14:45:00,9.74,9.74,9.73,9.74,15200.0,8.6405,8.6405,8.6316,8.6405,15200.0
2013-07-24 14:50:00,9.74,9.74,9.73,9.74,16800.0,8.6405,8.6405,8.6316,8.6405,16800.0
2013-07-24 14:55:00,9.74,9.74,9.74,9.74,28000.0,8.6405,8.6405,8.6405,8.6405,28000.0
2013-07-24 15:00:00,9.74,9.74,9.73,9.74,39200.0,8.6405,8.6405,8.6316,8.6405,39200.0
2013-07-24 15:05:00,9.74,9.74,9.73,9.74,59200.0,8.6405,8.6405,8.6316,8.6405,59200.0
2013-07-24 15:10:00,9.74,9.74,9.74,9.74,57600.0,8.6405,8.6405,8.6405,8.6405,57600.0
2013-07-24 15:15:00,9.74,9.74,9.74,9.74,34400.0,8.6405,8.6405,8.6405,8.6405,34400.0
2013-07-24 15:20:00,9.74,9.74,9.74,9.74,149600.0,8.6405,8.6405,8.6405,8.6405,149600.0
2013-07-24 15:25:00,9.74,9.74,9.74,9.74,92000.0,8.6405,8.6405,8.6405,8.6405,92000.0
2013-07-24 15:30:00,9.74,9.74,9.74,9.74,89600.0,8.6405,8.6405,8.6405,8.6405,89600.0
2013-07-24 15:35:00,9.74,9.74,9.73,9.74,136800.0,8.6405,8.6405,8.6316,8.6405,136800.0
2013-07-24 15:40:00,9.74,9.75,9.74,9.74,184800.0,8.6405,8.6494,8.6405,8.6405,184800.0
2013-07-24 15:45:00,9.74,9.75,9.74,9.74,180800.0,8.6405,8.6494,8.6405,8.6405,180800.0
2013-07-24 15:50:00,9.74,9.74,9.73,9.73,208000.0,8.6405,8.6405,8.6316,8.6316,208000.0
2013-07-24 15:55:00,9.73,9.74,9.72,9.74,207200.0,8.6316,8.6405,8.6228,8.6405,207200.0
2013-07-25 09:30:00,9.71,9.71,9.69,9.7,89600.0,8.6139,8.6139,8.5962,8.605,89600.0
2013-07-25 09:35:00,9.7,9.72,9.69,9.71,104000.0,8.605,8.6228,8.5962,8.6139,104000.0
2013-07-25 09:40:00,9.71,9.72,9.7,9.71,77600.0,8.6139,8.6228,8.605,8.6139,77600.0
2013-07-25 09:45:00,9.72,9.74,9.72,9.72,99200.0,8.6228,8.6405,8.6228,8.6228,99200.0
2013-07-25 09:50:00,9.73,9.73,9.71,9.72,74400.0,8.6316,8.6316,8.6139,8.6228,74400.0
2013-07-25 09:55:00,9.71,9.72,9.67,9.68,201600.0,8.6139,8.6228,8.5784,8.5873,201600.0
2013-07-25 10:00:00,9.68,9.69,9.68,9.68,92800.0,8.5873,8.5962,8.5873,8.5873,92800.0
2013-07-25 10:05:00,9.68,9.68,9.65,9.67,125600.0,8.5873,8.5873,8.5607,8.5784,125600.0
2013-07-25 10:10:00,9.68,9.68,9.66,9.67,93600.0,8.5873,8.5873,8.5695,8.5784,93600.0
2013-07-25 10:15:00,9.67,9.67,9.65,9.65,92800.0,8.5784,8.5784,8.5607,8.5607,92800.0
2013-07-25 10:20:00,9.65,9.65,9.64,9.65,104000.0,8.5607,8.5607,8.5518,8.5607,104000.0
2013-07-25 10:25:00,9.65,9.65,9.65,9.65,68000.0,8.5607,8.5607,8.5607,8.5607,68000.0
2013-07-25 10:30:00,9.65,9.67,9.65,9.66,74400.0,8.5607,8.5784,8.5607,8.5695,74400.0
2013-07-25 10:35:00,9.66,9.68,9.66,9.68,71200.0,8.5695,8.5873,8.5695,8.5873,71200.0
2013-07-25 10:40:00,9.68,9.68,9.68,9.68,12800.0,8.5873,8.5873,8.5873,8.5873,12800.0
2013-07-25 10:45:00,9.68,9.68,9.67,9.68,24000.0,8.5873,8.5873,8.5784,8.5873,24000.0
2013-07-25 10:50:00,9.68,9.69,9.68,9.68,31200.0,8.5873,8.5962,8.5873,8.5873,31200.0
2013-07-25 10:55:00,9.68,9.68,9.67,9.68,20000.0,8.5873,8.5873,8.5784,8.5873,20000.0
2013-07-25 11:00:00,9.68,9.68,9.67,9.67,84000.0,8.5873,8.5873,8.5784,8.5784,84000.0
2013-07-25 11:05:00,9.67,9.67,9.66,9.67,79200.0,8.5784,8.5784,8.5695,8.5784,79200.0
2013-07-25 11:10:00,9.67,9.67,9.67,9.67,60000.0,8.5784,8.5784,8.5784,8.5784,60000.0
2013-07-25 11:15:00,9.67,9.67,9.67,9.67,85600.0,8.5784,8.5784,8.5784,8.5784,85600.0
2013-07-25 11:20:00,9.67,9.68,9.67,9.67,176000.0,8.5784,8.5873,8.5784,8.5784,176000.0
2013-07-25 11:25:00,9.67,9.68,9.67,9.68,111200.0,8.5784,8.5873,8.5784,8.5873,111200.0
2013-07-25 11:30:00,9.68,9.68,9.68,9.68,59200.0,8.5873,8.5873,8.5873,8.5873,59200.0
2013-07-25 11:35:00,9.68,9.69,9.67,9.67,30400.0,8.5873,8.5962,8.5784,8.5784,30400.0
2013-07-25 11:40:00,9.67,9.67,9.66,9.67,70400.0,8.5784,8.5784,8.5695,8.5784,70400.0
2013-07-25 11:45:00,9.67,9.67,9.67,9.67,78400.0,8.5784,8.5784,8.5784,8.5784,78400.0
2013-07-25 11:50:00,9.67,9.69,9.67,9.69,47200.0,8.5784,8.5962,8.5784,8.5962,47200.0
2013-07-25 11:55:00,9.69,9.69,9.68,9.68,34400.0,8.5962,8.5962,8.5873,8.5873,34400.0
2013-07-25 12:00:00,9.69,9.69,9.68,9.68,20000.0,8.5962,8.5962,8.5873,8.5873,20000.0
2013-07-25 12:05:00,9.68,9.69,9.68,9.69,52800.0,8.5873,8.5962,8.5873,8.5962,52800.0
2013-07-25 12:10:00,9.69,9.7,9.69,9.69,17600.0,8.5962,8.605,8.5962,8.5962,17600.0
2013-07-25 12:15:00,9.69,9.71,9.69,9.71,22400.0,8.5962,8.6139,8.5962,8.6139,22400.0
2013-07-25 12:20:00,9.71,9.71,9.7,9.71,23200.0,8.6139,8.6139,8.605,8.6139,23200.0
2013-07-25 12:25:00,9.71,9.71,9.7,9.7,19200.0,8.6139,8.6139,8.605,8.605,19200.0
2013-07-25 12:30:00,9.71,9.71,9.7,9.7,36000.0,8.6139,8.6139,8.605,8.605,36000.0
2013-07-25 12:35:00,9.7,9.7,9.7,9.7,97600.0,8.605,8.605,8.605,8.605,97600.0
2013-07-25 12:40:00,9.7,9.71,9.7,9.71,38400.0,8.605,8.6139,8.605,8.6139,38400.0
2013-07-25 12:45:00,9.71,9.71,9.7,9.7,54400.0,8.6139,8.6139,8.605,8.605,54400.0
2013-07-25 12:50:00,9.7,9.7,9.69,9.69,15200.0,8.605,8.605,8.5962,8.5962,15200.0
2013-07-25 12:55:00,9.69,9.7,9.69,9.69,41600.0,8.5962,8.605,8.5962,8.5962,41600.0
2013-07-25 13:00:00,9.69,9.7,9.69,9.69,32800.0,8.5962,8.605,8.5962,8.5962,32800.0
2013-07-25 13:05:00,9.69,9.69,9.68,9.68,24000.0,8.5962,8.5962,8.5873,8.5873,24000.0
2013-07-25 13:10:00,9.68,9.69,9.68,9.69,51200.0,8.5873,8.5962,8.5873,8.5962,51200.0
2013-07-25 13:15:00,9.69,9.7,9.69,9.7,40800.0,8.5962,8.605,8.5962,8.605,40800.0
2013-07-25 13:20:00,9.7,9.7,9.69,9.7,34400.0,8.605,8.605,8.5962,8.605,34400.0
2013-07-25 13:25:00,9.7,9.7,9.7,9.7,55200.0,8.605,8.605,8.605,8.605,55200.0
2013-07-25 13:30:00,9.7,9.7,9.7,9.7,92000.0,8.605,8.605,8.605,8.605,92000.0
2013-07-25 13:35:00,9.7,9.7,9.69,9.69,44800.0,8.605,8.605,8.5962,8.5962,44800.0
2013-07-25 13:40:00,9.69,9.69,9.69,9.69,36800.0,8.5962,8.5962,8.5962,8.5962,36800.0
2013-07-25 13:45:00,9.69,9.69,9.69,9.69,64800.0,8.5962,8.5962,8.5962,8.5962,64800.0
2013-07-25 13:50:00,9.69,9.69,9.69,9.69,39200.0,8.5962,8.5962,8.5962,8.5962,39200.0
2013-07-25 13:55:00,9.69,9.69,9.69,9.69,62400.0,8.5962,8.5962,8.5962,8.5962,62400.0
2013-07-25 14:00:00,9.7,9.7,9.69,9.69,70400.0,8.605,8.605,8.5962,8.5962,70400.0
2013-07-25 14:05:00,9.69,9.7,9.69,9.69,38400.0,8.5962,8.605,8.5962,8.5962,38400.0
2013-07-25 14:10:00,9.7,9.7,9.7,9.7,231200.0,8.605,8.605,8.605,8.605,231200.0
2013-07-25 14:15:00,9.7,9.7,9.69,9.69,59200.0,8.605,8.605,8.5962,8.5962,59200.0
2013-07-25 14:20:00,9.69,9.69,9.69,9.69,40000.0,8.5962,8.5962,8.5962,8.5962,40000.0
2013-07-25 14:25:00,9.69,9.69,9.68,9.69,96000.0,8.5962,8.5962,8.5873,8.5962,96000.0
2013-07-25 14:30:00,9.69,9.69,9.69,9.69,92800.0,8.5962,8.5962,8.5962,8.5962,92800.0
2013-07-25 14:35:00,9.69,9.69,9.68,9.69,52800.0,8.5962,8.5962,8.5873,8.5962,52800.0
2013-07-25 14:40:00,9.69,9.69,9.68,9.68,86400.0,8.5962,8.5962,8.5873,8.5873,86400.0
2013-07-25 14:45:00,9.68,9.69,9.68,9.68,40000.0,8.5873,8.5962,8.5873,8.5873,40000.0
2013-07-25 14:50:00,9.68,9.69,9.68,9.69,76800.0,8.5873,8.5962,8.5873,8.5962,76800.0
2013-07-25 14:55:00,9.69,9.69,9.68,9.68,56800.0,8.5962,8.5962,8.5873,8.5873,56800.0
2013-07-25 15:00:00,9.68,9.68,9.68,9.68,64000.0,8.5873,8.5873,8.5873,8.5873,64000.0
2013-07-25 15:05:00,9.68,9.69,9.68,9.69,72000.0,8.5873,8.5962,8.5873,8.5962,72000.0
2013-07-25 15:10:00,9.69,9.7,9.68,9.68,88000.0,8.5962,8.605,8.5873,8.5873,88000.0
2013-07-25 15:15:00,9.69,9.7,9.69,9.7,61600.0,8.5962,8.605,8.5962,8.605,61600.0
2013-07-25 15:20:00,9.7,9.71,9.7,9.71,78400.0,8.605,8.6139,8.605,8.6139,78400.0
2013-07-25 15:25:00,9.71,9.72,9.7,9.7,92800.0,8.6139,8.6228,8.605,8.605,92800.0
2013-07-25 15:30:00,9.7,9.72,9.7,9.71,132800.0,8.605,8.6228,8.605,8.6139,132800.0
2013-07-25 15:35:00,9.71,9.73,9.71,9.72,102400.0,8.6139,8.6316,8.6139,8.6228,102400.0
2013-07-25 15:40:00,9.72,9.74,9.72,9.74,133600.0,8.6228,8.6405,8.6228,8.6405,133600.0
2013-07-25 15:45:00,9.73,9.73,9.71,9.72,182400.0,8.6316,8.6316,8.6139,8.6228,182400.0
2013-07-25 15:50:00,9.72,9.72,9.69,9.69,304800.0,8.6228,8.6228,8.5962,8.5962,304800.0
2013-07-25 15:55:00,9.7,9.7,9.68,9.69,778400.0,8.605,8.605,8.5873,8.5962,778400.0
2013-07-26 09:30:00,9.59,9.62,9.57,9.62,203200.0,8.5074,8.5341,8.4897,8.5341,203200.0
2013-07-26 09:35:00,9.62,9.63,9.6,9.63,127200.0,8.5341,8.5429,8.5163,8.5429,127200.0
2013-07-26 09:40:00,9.63,9.66,9.63,9.63,172000.0,8.5429,8.5695,8.5429,8.5429,172000.0
2013-07-26 09:45:00,9.63,9.65,9.62,9.65,136800.0,8.5429,8.5607,8.5341,8.5607,136800.0
2013-07-26 09:50:00,9.64,9.65,9.62,9.62,132000.0,8.5518,8.5607,8.5341,8.5341,132000.0
2013-07-26 09:55:00,9.62,9.64,9.62,9.63,212800.0,8.5341,8.5518,8.5341,8.5429,212800.0
2013-07-26 10:00:00,9.63,9.63,9.62,9.62,181600.0,8.5429,8.5429,8.5341,8.5341,181600.0
2013-07-26 10:05:00,9.62,9.62,9.62,9.62,173600.0,8.5341,8.5341,8.5341,8.5341,173600.0
2013-07-26 10:10:00,9.62,9.63,9.62,9.63,84800.0,8.5341,8.5429,8.5341,8.5429,84800.0
2013-07-26 10:15:00,9.63,9.63,9.62,9.62,41600.0,8.5429,8.5429,8.5341,8.5341,41600.0
2013-07-26 10:20:00,9.62,9.63,9.62,9.62,59200.0,8.5341,8.5429,8.5341,8.5341,59200.0
2013-07-26 10:25:00,9.63,9.63,9.62,9.62,94400.0,8.5429,8.5429,8.5341,8.5341,94400.0
2013-07-26 10:30:00,9.62,9.62,9.61,9.61,64000.0,8.5341,8.5341,8.5252,8.5252,64000.0
2013-07-26 10:35:00,9.61,9.62,9.6,9.62,70400.0,8.5252,8.5341,8.5163,8.5341,70400.0
2013-07-26 10:40:00,9.62,9.63,9.62,9.62,60000.0,8.5341,8.5429,8.5341,8.5341,60000.0
2013-07-26 10:45:00,9.62,9.62,9.61,9.61,68000.0,8.5341,8.5341,8.5252,8.5252,68000.0
2013-07-26 10:50:00,9.61,9.62,9.61,9.62,73600.0,8.5252,8.5341,8.5252,8.5341,73600.0
2013-07-26 10:55:00,9.61,9.62,9.61,9.62,72000.0,8.5252,8.5341,8.5252,8.5341,72000.0
2013-07-26 11:00:00,9.62,9.62,9.61,9.62,67200.0,8.5341,8.5341,8.5252,8.5341,67200.0
2013-07-26 11:05:00,9.62,9.62,9.62,9.62,40000.0,8.5341,8.5341,8.5341,8.5341,40000.0
2013-07-26 11:10:00,9.62,9.62,9.61,9.61,64000.0,8.5341,8.5341,8.5252,8.5252,64000.0
2013-07-26 11:15:00,9.61,9.62,9.61,9.62,65600.0,8.5252,8.5341,8.5252,8.5341,65600.0
2013-07-26 11:20:00,9.62,9.62,9.61,9.62,52000.0,8.5341,8.5341,8.5252,8.5341,52000.0
2013-07-26 11:25:00,9.62,9.63,9.62,9.63,26400.0,8.5341,8.5429,8.5341,8.5429,26400.0
2013-07-26 11:30:00,9.63,9.63,9.63,9.63,36800.0,8.5429,8.5429,8.5429,8.5429,36800.0
2013-07-26 11:35:00,9.63,9.65,9.63,9.65,35200.0,8.5429,8.5607,8.5429,8.5607,35200.0
2013-07-26 11:40:00,9.65,9.66,9.65,9.66,47200.0,8.5607,8.5695,8.5607,8.5695,47200.0
2013-07-26 11:45:00,9.66,9.66,9.65,9.66,36800.0,8.5695,8.5695,8.5607,8.5695,36800.0
2013-07-26 11:50:00,9.66,9.66,9.65,9.65,55200.0,8.5695,8.5695,8.5607,8.5607,55200.0
2013-07-26 11:55:00,9.65,9.65,9.63,9.64,44000.0,8.5607,8.5607,8.5429,8.5518,44000.0
2013-07-26 12:00:00,9.64,9.64,9.63,9.63,49600.0,8.5518,8.5518,8.5429,8.5429,49600.0
2013-07-26 12:05:00,9.63,9.64,9.63,9.64,279200.0,8.5429,8.5518,8.5429,8.5518,279200.0
2013-07-26 12:10:00,9.64,9.65,9.64,9.65,19200.0,8.5518,8.5607,8.5518,8.5607,19200.0
2013-07-26 12:15:00,9.65,9.65,9.65,9.65,56000.0,8.5607,8.5607,8.5607,8.5607,56000.0
2013-07-26 12:20:00,9.65,9.65,9.64,9.64,13600.0,8.5607,8.5607,8.5518,8.5518,13600.0
2013-07-26 12:25:00,9.64,9.65,9.64,9.65,32800.0,8.5518,8.5607,8.5518,8.5607,32800.0
2013-07-26 12:30:00,9.65,9.65,9.65,9.65,24000.0,8.5607,8.5607,8.5607,8.5607,24000.0
2013-07-26 12:35:00,9.65,9.66,9.65,9.66,25600.0,8.5607,8.5695,8.5607,8.5695,25600.0
2013-07-26 12:40:00,9.66,9.66,9.66,9.66,36800.0,8.5695,8.5695,8.5695,8.5695,36800.0
2013-07-26 12:45:00,9.66,9.66,9.66,9.66,30400.0,8.5695,8.5695,8.5695,8.5695,30400.0
2013-07-26 12:50:00,9.66,9.66,9.65,9.66,40000.0,8.5695,8.5695,8.5607,8.5695,40000.0
2013-07-26 12:55:00,9.66,9.67,9.66,9.67,35200.0,8.5695,8.5784,8.5695,8.5784,35200.0
2013-07-26 13:00:00,9.67,9.67,9.67,9.67,19200.0,8.5784,8.5784,8.5784,8.5784,19200.0
2013-07-26 13:05:00,9.67,9.67,9.67,9.67,42400.0,8.5784,8.5784,8.5784,8.5784,42400.0
2013-07-26 13:10:00,9.67,9.68,9.67,9.67,42400.0,8.5784,8.5873,8.5784,8.5784,42400.0
2013-07-26 13:15:00,9.67,9.67,9.67,9.67,22400.0,8.5784,8.5784,8.5784,8.5784,22400.0
2013-07-26 13:20:00,9.68,9.68,9.68,9.68,20000.0,8.5873,8.5873,8.5873,8.5873,20000.0
2013-07-26 13:25:00,9.68,9.69,9.68,9.69,29600.0,8.5873,8.5962,8.5873,8.5962,29600.0
2013-07-26 13:30:00,9.68,9.68,9.68,9.68,16800.0,8.5873,8.5873,8.5873,8.5873,16800.0
2013-07-26 13:35:00,9.68,9.68,9.68,9.68,41600.0,8.5873,8.5873,8.5873,8.5873,41600.0
2013-07-26 13:40:00,9.68,9.68,9.68,9.68,30400.0,8.5873,8.5873,8.5873,8.5873,30400.0
2013-07-26 13:45:00,9.68,9.68,9.68,9.68,41600.0,8.5873,8.5873,8.5873,8.5873,41600.0
2013-07-26 13:50:00,9.68,9.68,9.67,9.67,29600.0,8.5873,8.5873,8.5784,8.5784,29600.0
2013-07-26 13:55:00,9.67,9.67,9.66,9.66,29600.0,8.5784,8.5784,8.5695,8.5695,29600.0
2013-07-26 14:00:00,9.66,9.66,9.66,9.66,27200.0,8.5695,8.5695,8.5695,8.5695,27200.0
2013-07-26 14:05:00,9.66,9.67,9.66,9.66,32800.0,8.5695,8.5784,8.5695,8.5695,32800.0
2013-07-26 14:10:00,9.66,9.68,9.66,9.67,60000.0,8.5695,8.5873,8.5695,8.5784,60000.0
2013-07-26 14:15:00,9.67,9.67,9.66,9.66,37600.0,8.5784,8.5784,8.5695,8.5695,37600.0
2013-07-26 14:20:00,9.66,9.67,9.66,9.66,56800.0,8.5695,8.5784,8.5695,8.5695,56800.0
2013-07-26 14:25:00,9.66,9.66,9.64,9.64,76000.0,8.5695,8.5695,8.5518,8.5518,76000.0
2013-07-26 14:30:00,9.64,9.64,9.64,9.64,24800.0,8.5518,8.5518,8.5518,8.5518,24800.0
2013-07-26 14:35:00,9.64,9.64,9.64,9.64,24800.0,8.5518,8.5518,8.5518,8.5518,24800.0
2013-07-26 14:40:00,9.64,9.65,9.64,9.64,28800.0,8.5518,8.5607,8.5518,8.5518,28800.0
2013-07-26 14:45:00,9.64,9.65,9.64,9.64,32000.0,8.5518,8.5607,8.5518,8.5518,32000.0
2013-07-26 14:50:00,9.64,9.66,9.64,9.65,32000.0,8.5518,8.5695,8.5518,8.5607,32000.0
2013-07-26 14:55:00,9.65,9.65,9.64,9.65,34400.0,8.5607,8.5607,8.5518,8.5607,34400.0
2013-07-26 15:00:00,9.65,9.66,9.65,9.65,70400.0,8.5607,8.5695,8.5607,8.5607,70400.0
2013-07-26 15:05:00,9.65,9.66,9.65,9.66,28800.0,8.5607,8.5695,8.5607,8.5695,28800.0
2013-07-26 15:10:00,9.66,9.67,9.66,9.66,69600.0,8.5695,8.5784,8.5695,8.5695,69600.0
2013-07-26 15:15:00,9.66,9.66,9.66,9.66,51200.0,8.5695,8.5695,8.5695,8.5695,51200.0
2013-07-26 15:20:00,9.66,9.68,9.66,9.68,75200.0,8.5695,8.5873,8.5695,8.5873,75200.0
2013-07-26 15:25:00,9.68,9.68,9.68,9.68,122400.0,8.5873,8.5873,8.5873,8.5873,122400.0
2013-07-26 15:30:00,9.68,9.68,9.67,9.67,256800.0,8.5873,8.5873,8.5784,8.5784,256800.0
2013-07-26 15:35:00,9.67,9.68,9.67,9.68,72800.0,8.5784,8.5873,8.5784,8.5873,72800.0
2013-07-26 15:40:00,9.68,9.7,9.68,9.69,145600.0,8.5873,8.605,8.5873,8.5962,145600.0
2013-07-26 15:45:00,9.69,9.7,9.69,9.69,190400.0,8.5962,8.605,8.5962,8.5962,190400.0
2013-07-26 15:50:00,9.7,9.7,9.68,9.68,168000.0,8.605,8.605,8.5873,8.5873,168000.0
2013-07-26 15:55:00,9.68,9.7,9.68,9.69,279200.0,8.5873,8.605,8.5873,8.5962,279200.0
2013-07-29 09:30:00,9.64,9.71,9.64,9.71,108000.0,8.5518,8.6139,8.5518,8.6139,108000.0
2013-07-29 09:35:00,9.71,9.72,9.67,9.67,56800.0,8.6139,8.6228,8.5784,8.5784,56800.0
2013-07-29 09:40:00,9.68,9.68,9.64,9.65,100800.0,8.5873,8.5873,8.5518,8.5607,100800.0
2013-07-29 09:45:00,9.65,9.66,9.63,9.63,236000.0,8.5607,8.5695,8.5429,8.5429,236000.0
2013-07-29 09:50:00,9.64,9.64,9.6,9.61,75200.0,8.5518,8.5518,8.5163,8.5252,75200.0
2013-07-29 09:55:00,9.62,9.65,9.62,9.64,81600.0,8.5341,8.5607,8.5341,8.5518,81600.0
2013-07-29 10:00:00,9.64,9.65,9.62,9.62,123200.0,8.5518,8.5607,8.5341,8.5341,123200.0
2013-07-29 10:05:00,9.62,9.63,9.62,9.62,54400.0,8.5341,8.5429,8.5341,8.5341,54400.0
2013-07-29 10:10:00,9.62,9.63,9.62,9.63,168800.0,8.5341,8.5429,8.5341,8.5429,168800.0
2013-07-29 10:15:00,9.63,9.64,9.63,9.63,40800.0,8.5429,8.5518,8.5429,8.5429,40800.0
2013-07-29 10:20:00,9.64,9.64,9.62,9.62,122400.0,8.5518,8.5518,8.5341,8.5341,122400.0
2013-07-29 10:25:00,9.63,9.63,9.62,9.62,72800.0,8.5429,8.5429,8.5341,8.5341,72800.0
2013-07-29 10:30:00,9.63,9.63,9.62,9.62,55200.0,8.5429,8.5429,8.5341,8.5341,55200.0
2013-07-29 10:35:00,9.62,9.62,9.61,9.62,23200.0,8.5341,8.5341,8.5252,8.5341,23200.0
2013-07-29 10:40:00,9.62,9.62,9.62,9.62,21600.0,8.5341,8.5341,8.5341,8.5341,21600.0
2013-07-29 10:45:00,9.62,9.62,9.61,9.61,119200.0,8.5341,8.5341,8.5252,8.5252,119200.0
2013-07-29 10:50:00,9.62,9.63,9.61,9.63,87200.0,8.5341,8.5429,8.5252,8.5429,87200.0
2013-07-29 10:55:00,9.63,9.66,9.63,9.66,58400.0,8.5429,8.5695,8.5429,8.5695,58400.0
2013-07-29 11:00:00,9.66,9.66,9.63,9.63,87200.0,8.5695,8.5695,8.5429,8.5429,87200.0
2013-07-29 11:05:00,9.64,9.64,9.63,9.63,49600.0,8.5518,8.5518,8.5429,8.5429,49600.0
2013-07-29 11:10:00,9.63,9.63,9.63,9.63,37600.0,8.5429,8.5429,8.5429,8.5429,37600.0
2013-07-29 11:15:00,9.63,9.63,9.62,9.62,54400.0,8.5429,8.5429,8.5341,8.5341,54400.0
2013-07-29 11:20:00,9.62,9.63,9.62,9.63,30400.0,8.5341,8.5429,8.5341,8.5429,30400.0
2013-07-29 11:25:00,9.63,9.63,9.62,9.62,60000.0,8.5429,8.5429,8.5341,8.5341,60000.0
2013-07-29 11:30:00,9.62,9.63,9.62,9.63,37600.0,8.5341,8.5429,8.5341,8.5429,37600.0
2013-07-29 11:35:00,9.63,9.63,9.62,9.62,44800.0,8.5429,8.5429,8.5341,8.5341,44800.0
2013-07-29 11:40:00,9.62,9.63,9.62,9.62,44000.0,8.5341,8.5429,8.5341,8.5341,44000.0
2013-07-29 11:45:00,9.62,9.63,9.62,9.62,56000.0,8.5341,8.5429,8.5341,8.5341,56000.0
2013-07-29 11:50:00,9.62,9.63,9.62,9.62,36000.0,8.5341,8.5429,8.5341,8.5341,36000.0
2013-07-29 11:55:00,9.62,9.62,9.62,9.62,34400.0,8.5341,8.5341,8.5341,8.5341,34400.0
2013-07-29 12:00:00,9.62,9.63,9.62,9.62,64000.0,8.5341,8.5429,8.5341,8.5341,64000.0
2013-07-29 12:05:00,9.62,9.63,9.61,9.63,105600.0,8.5341,8.5429,8.5252,8.5429,105600.0
2013-07-29 12:10:00,9.63,9.63,9.62,9.63,20800.0,8.5429,8.5429,8.5341,8.5429,20800.0
2013-07-29 12:15:00,9.63,9.65,9.63,9.65,22400.0,8.5429,8.5607,8.5429,8.5607,22400.0
2013-07-29 12:20:00,9.65,9.65,9.64,9.65,28000.0,8.5607,8.5607,8.5518,8.5607,28000.0
2013-07-29 12:25:00,9.65,9.65,9.64,9.64,23200.0,8.5607,8.5607,8.5518,8.5518,23200.0
2013-07-29 12:30:00,9.64,9.65,9.64,9.65,22400.0,8.5518,8.5607,8.5518,8.5607,22400.0
2013-07-29 12:35:00,9.65,9.65,9.64,9.65,8000.0,8.5607,8.5607,8.5518,8.5607,8000.0
2013-07-29 12:40:00,9.65,9.65,9.65,9.65,23200.0,8.5607,8.5607,8.5607,8.5607,23200.0
2013-07-29 12:45:00,9.65,9.66,9.65,9.66,40800.0,8.5607,8.5695,8.5607,8.5695,40800.0
2013-07-29 12:50:00,9.67,9.67,9.67,9.67,29600.0,8.5784,8.5784,8.5784,8.5784,29600.0
2013-07-29 12:55:00,9.67,9.67,9.67,9.67,17600.0,8.5784,8.5784,8.5784,8.5784,17600.0
2013-07-29 13:00:00,9.67,9.67,9.67,9.67,26400.0,8.5784,8.5784,8.5784,8.5784,26400.0
2013-07-29 13:05:00,9.67,9.67,9.67,9.67,12800.0,8.5784,8.5784,8.5784,8.5784,12800.0
2013-07-29 13:10:00,9.67,9.67,9.67,9.67,31200.0,8.5784,8.5784,8.5784,8.5784,31200.0
2013-07-29 13:15:00,9.67,9.67,9.67,9.67,19200.0,8.5784,8.5784,8.5784,8.5784,19200.0
2013-07-29 13:20:00,9.67,9.67,9.67,9.67,18400.0,8.5784,8.5784,8.5784,8.5784,18400.0
2013-07-29 13:25:00,9.67,9.67,9.66,9.66,37600.0,8.5784,8.5784,8.5695,8.5695,37600.0
2013-07-29 13:30:00,9.66,9.66,9.65,9.66,21600.0,8.5695,8.5695,8.5607,8.5695,21600.0
2013-07-29 13:35:00,9.66,9.66,9.65,9.65,40000.0,8.5695,8.5695,8.5607,8.5607,40000.0
2013-07-29 13:40:00,9.65,9.65,9.65,9.65,25600.0,8.5607,8.5607,8.5607,8.5607,25600.0
2013-07-29 13:45:00,9.65,9.66,9.65,9.66,39200.0,8.5607,8.5695,8.5607,8.5695,39200.0
2013-07-29 13:50:00,9.65,9.66,9.65,9.65,18400.0,8.5607,8.5695,8.5607,8.5607,18400.0
2013-07-29 13:55:00,9.65,9.65,9.64,9.64,29600.0,8.5607,8.5607,8.5518,8.5518,29600.0
2013-07-29 14:00:00,9.65,9.67,9.65,9.67,20000.0,8.5607,8.5784,8.5607,8.5784,20000.0
2013-07-29 14:05:00,9.67,9.67,9.66,9.66,26400.0,8.5784,8.5784,8.5695,8.5695,26400.0
2013-07-29 14:10:00,9.67,9.67,9.66,9.67,13600.0,8.5784,8.5784,8.5695,8.5784,13600.0
2013-07-29 14:15:00,9.67,9.67,9.66,9.67,24000.0,8.5784,8.5784,8.5695,8.5784,24000.0
2013-07-29 14:20:00,9.67,9.67,9.67,9.67,49600.0,8.5784,8.5784,8.5784,8.5784,49600.0
2013-07-29 14:25:00,9.67,9.68,9.67,9.68,32000.0,8.5784,8.5873,8.5784,8.5873,32000.0
2013-07-29 14:30:00,9.67,9.68,9.67,9.68,30400.0,8.5784,8.5873,8.5784,8.5873,30400.0
2013-07-29 14:35:00,9.68,9.68,9.68,9.68,21600.0,8.5873,8.5873,8.5873,8.5873,21600.0
2013-07-29 14:40:00,9.68,9.68,9.67,9.67,28000.0,8.5873,8.5873,8.5784,8.5784,28000.0
2013-07-29 14:45:00,9.67,9.68,9.66,9.68,52000.0,8.5784,8.5873,8.5695,8.5873,52000.0
2013-07-29 14:50:00,9.68,9.68,9.66,9.66,50400.0,8.5873,8.5873,8.5695,8.5695,50400.0
2013-07-29 14:55:00,9.66,9.66,9.66,9.66,29600.0,8.5695,8.5695,8.5695,8.5695,29600.0
2013-07-29 15:00:00,9.66,9.67,9.66,9.67,66400.0,8.5695,8.5784,8.5695,8.5784,66400.0
2013-07-29 15:05:00,9.67,9.68,9.67,9.68,85600.0,8.5784,8.5873,8.5784,8.5873,85600.0
2013-07-29 15:10:00,9.68,9.68,9.67,9.68,63200.0,8.5873,8.5873,8.5784,8.5873,63200.0
2013-07-29 15:15:00,9.68,9.68,9.67,9.67,38400.0,8.5873,8.5873,8.5784,8.5784,38400.0
2013-07-29 15:20:00,9.67,9.68,9.67,9.68,76000.0,8.5784,8.5873,8.5784,8.5873,76000.0
2013-07-29 15:25:00,9.68,9.68,9.68,9.68,73600.0,8.5873,8.5873,8.5873,8.5873,73600.0
2013-07-29 15:30:00,9.69,9.69,9.68,9.69,93600.0,8.5962,8.5962,8.5873,8.5962,93600.0
2013-07-29 15:35:00,9.69,9.69,9.68,9.69,64800.0,8.5962,8.5962,8.5873,8.5962,64800.0
2013-07-29 15:40:00,9.69,9.69,9.68,9.68,61600.0,8.5962,8.5962,8.5873,8.5873,61600.0
2013-07-29 15:45:00,9.68,9.69,9.67,9.69,217600.0,8.5873,8.5962,8.5784,8.5962,217600.0
2013-07-29 15:50:00,9.69,9.69,9.66,9.66,173600.0,8.5962,8.5962,8.5695,8.5695,173600.0
2013-07-29 15:55:00,9.66,9.68,9.66,9.67,225600.0,8.5695,8.5873,8.5695,8.5784,225600.0
2013-07-30 09:30:00,9.71,9.71,9.69,9.7,87200.0,8.6139,8.6139,8.5962,8.605,87200.0
2013-07-30 09:35:00,9.7,9.71,9.7,9.7,43200.0,8.605,8.6139,8.605,8.605,43200.0
2013-07-30 09:40:00,9.71,9.71,9.68,9.69,184000.0,8.6139,8.6139,8.5873,8.5962,184000.0
2013-07-30 09:45:00,9.68,9.73,9.68,9.72,762400.0,8.5873,8.6316,8.5873,8.6228,762400.0
2013-07-30 09:50:00,9.72,9.73,9.71,9.72,168000.0,8.6228,8.6316,8.6139,8.6228,168000.0
2013-07-30 09:55:00,9.72,9.73,9.72,9.72,50400.0,8.6228,8.6316,8.6228,8.6228,50400.0
2013-07-30 10:00:00,9.72,9.73,9.71,9.71,56000.0,8.6228,8.6316,8.6139,8.6139,56000.0
2013-07-30 10:05:00,9.72,9.72,9.72,9.72,52800.0,8.6228,8.6228,8.6228,8.6228,52800.0
2013-07-30 10:10:00,9.73,9.73,9.72,9.72,35200.0,8.6316,8.6316,8.6228,8.6228,35200.0
2013-07-30 10:15:00,9.72,9.74,9.72,9.74,32000.0,8.6228,8.6405,8.6228,8.6405,32000.0
2013-07-30 10:20:00,9.72,9.76,9.72,9.75,27200.0,8.6228,8.6583,8.6228,8.6494,27200.0
2013-07-30 10:25:00,9.75,9.76,9.75,9.76,14400.0,8.6494,8.6583,8.6494,8.6583,14400.0
2013-07-30 10:30:00,9.76,9.76,9.74,9.74,56800.0,8.6583,8.6583,8.6405,8.6405,56800.0
2013-07-30 10:35:00,9.74,9.75,9.73,9.73,110400.0,8.6405,8.6494,8.6316,8.6316,110400.0
2013-07-30 10:40:00,9.73,9.73,9.72,9.73,65600.0,8.6316,8.6316,8.6228,8.6316,65600.0
2013-07-30 10:45:00,9.73,9.73,9.72,9.73,67200.0,8.6316,8.6316,8.6228,8.6316,67200.0
2013-07-30 10:50:00,9.73,9.74,9.72,9.74,88800.0,8.6316,8.6405,8.6228,8.6405,88800.0
2013-07-30 10:55:00,9.74,9.74,9.72,9.72,45600.0,8.6405,8.6405,8.6228,8.6228,45600.0
2013-07-30 11:00:00,9.71,9.72,9.71,9.71,127200.0,8.6139,8.6228,8.6139,8.6139,127200.0
2013-07-30 11:05:00,9.72,9.72,9.72,9.72,24800.0,8.6228,8.6228,8.6228,8.6228,24800.0
2013-07-30 11:10:00,9.72,9.74,9.72,9.73,81600.0,8.6228,8.6405,8.6228,8.6316,81600.0
2013-07-30 11:15:00,9.73,9.74,9.72,9.74,64000.0,8.6316,8.6405,8.6228,8.6405,64000.0
2013-07-30 11:20:00,9.74,9.75,9.74,9.74,62400.0,8.6405,8.6494,8.6405,8.6405,62400.0
2013-07-30 11:25:00,9.75,9.76,9.74,9.75,60000.0,8.6494,8.6583,8.6405,8.6494,60000.0
2013-07-30 11:30:00,9.75,9.77,9.75,9.77,38400.0,8.6494,8.6671,8.6494,8.6671,38400.0
2013-07-30 11:35:00,9.77,9.77,9.76,9.76,24000.0,8.6671,8.6671,8.6583,8.6583,24000.0
2013-07-30 11:40:00,9.76,9.77,9.76,9.77,77600.0,8.6583,8.6671,8.6583,8.6671,77600.0
2013-07-30 11:45:00,9.77,9.77,9.76,9.77,22400.0,8.6671,8.6671,8.6583,8.6671,22400.0
2013-07-30 11:50:00,9.76,9.77,9.75,9.75,493600.0,8.6583,8.6671,8.6494,8.6494,493600.0
2013-07-30 11:55:00,9.76,9.76,9.75,9.75,4000.0,8.6583,8.6583,8.6494,8.6494,4000.0
2013-07-30 12:00:00,9.75,9.75,9.75,9.75,19200.0,8.6494,8.6494,8.6494,8.6494,19200.0
2013-07-30 12:05:00,9.74,9.75,9.74,9.74,22400.0,8.6405,8.6494,8.6405,8.6405,22400.0
2013-07-30 12:10:00,9.74,9.74,9.73,9.73,16000.0,8.6405,8.6405,8.6316,8.6316,16000.0
2013-07-30 12:15:00,9.73,9.73,9.72,9.72,11200.0,8.6316,8.6316,8.6228,8.6228,11200.0
2013-07-30 12:20:00,9.72,9.74,9.72,9.74,20000.0,8.6228,8.6405,8.6228,8.6405,20000.0
2013-07-30 12:25:00,9.74,9.74,9.72,9.72,33600.0,8.6405,8.6405,8.6228,8.6228,33600.0
2013-07-30 12:30:00,9.72,9.74,9.72,9.73,15200.0,8.6228,8.6405,8.6228,8.6316,15200.0
2013-07-30 12:35:00,9.73,9.73,9.72,9.72,24000.0,8.6316,8.6316,8.6228,8.6228,24000.0
2013-07-30 12:40:00,9.72,9.74,9.72,9.74,38400.0,8.6228,8.6405,8.6228,8.6405,38400.0
2013-07-30 12:45:00,9.74,9.74,9.74,9.74,11200.0,8.6405,8.6405,8.6405,8.6405,11200.0
2013-07-30 12:50:00,9.73,9.74,9.73,9.74,22400.0,8.6316,8.6405,8.6316,8.6405,22400.0
2013-07-30 12:55:00,9.74,9.75,9.74,9.75,79200.0,8.6405,8.6494,8.6405,8.6494,79200.0
2013-07-30 13:00:00,9.75,9.75,9.74,9.74,5600.0,8.6494,8.6494,8.6405,8.6405,5600.0
2013-07-30 13:05:00,9.74,9.75,9.74,9.74,24000.0,8.6405,8.6494,8.6405,8.6405,24000.0
2013-07-30 13:10:00,9.75,9.75,9.74,9.74,15200.0,8.6494,8.6494,8.6405,8.6405,15200.0
2013-07-30 13:15:00,9.74,9.74,9.73,9.73,32000.0,8.6405,8.6405,8.6316,8.6316,32000.0
2013-07-30 13:20:00,9.73,9.73,9.72,9.72,317600.0,8.6316,8.6316,8.6228,8.6228,317600.0
2013-07-30 13:25:00,9.73,9.73,9.73,9.73,48000.0,8.6316,8.6316,8.6316,8.6316,48000.0
2013-07-30 13:30:00,9.73,9.73,9.72,9.72,45600.0,8.6316,8.6316,8.6228,8.6228,45600.0
2013-07-30 13:35:00,9.72,9.72,9.71,9.72,51200.0,8.6228,8.6228,8.6139,8.6228,51200.0
2013-07-30 13:40:00,9.72,9.72,9.71,9.72,55200.0,8.6228,8.6228,8.6139,8.6228,55200.0
2013-07-30 13:45:00,9.72,9.72,9.72,9.72,28000.0,8.6228,8.6228,8.6228,8.6228,28000.0
2013-07-30 13:50:00,9.72,9.73,9.71,9.72,101600.0,8.6228,8.6316,8.6139,8.6228,101600.0
2013-07-30 13:55:00,9.72,9.72,9.72,9.72,70400.0,8.6228,8.6228,8.6228,8.6228,70400.0
2013-07-30 14:00:00,9.72,9.72,9.7,9.72,124000.0,8.6228,8.6228,8.605,8.6228,124000.0
2013-07-30 14:05:00,9.72,9.72,9.71,9.72,52000.0,8.6228,8.6228,8.6139,8.6228,52000.0
2013-07-30 14:10:00,9.72,9.73,9.72,9.72,385600.0,8.6228,8.6316,8.6228,8.6228,385600.0
2013-07-30 14:15:00,9.73,9.73,9.72,9.73,52000.0,8.6316,8.6316,8.6228,8.6316,52000.0
2013-07-30 14:20:00,9.74,9.74,9.73,9.73,42400.0,8.6405,8.6405,8.6316,8.6316,42400.0
2013-07-30 14:25:00,9.74,9.74,9.73,9.73,36800.0,8.6405,8.6405,8.6316,8.6316,36800.0
2013-07-30 14:30:00,9.73,9.73,9.73,9.73,38400.0,8.6316,8.6316,8.6316,8.6316,38400.0
2013-07-30 14:35:00,9.74,9.74,9.74,9.74,28800.0,8.6405,8.6405,8.6405,8.6405,28800.0
2013-07-30 14:40:00,9.74,9.75,9.74,9.74,48000.0,8.6405,8.6494,8.6405,8.6405,48000.0
2013-07-30 14:45:00,9.74,9.75,9.74,9.75,48000.0,8.6405,8.6494,8.6405,8.6494,48000.0
2013-07-30 14:50:00,9.75,9.75,9.74,9.75,29600.0,8.6494,8.6494,8.6405,8.6494,29600.0
2013-07-30 14:55:00,9.75,9.75,9.74,9.74,83200.0,8.6494,8.6494,8.6405,8.6405,83200.0
2013-07-30 15:00:00,9.74,9.74,9.73,9.74,66400.0,8.6405,8.6405,8.6316,8.6405,66400.0
2013-07-30 15:05:00,9.74,9.74,9.74,9.74,48000.0,8.6405,8.6405,8.6405,8.6405,48000.0
2013-07-30 15:10:00,9.74,9.74,9.74,9.74,38400.0,8.6405,8.6405,8.6405,8.6405,38400.0
2013-07-30 15:15:00,9.74,9.75,9.74,9.75,55200.0,8.6405,8.6494,8.6405,8.6494,55200.0
2013-07-30 15:20:00,9.74,9.76,9.74,9.75,52800.0,8.6405,8.6583,8.6405,8.6494,52800.0
2013-07-30 15:25:00,9.75,9.75,9.75,9.75,62400.0,8.6494,8.6494,8.6494,8.6494,62400.0
2013-07-30 15:30:00,9.75,9.76,9.74,9.76,82400.0,8.6494,8.6583,8.6405,8.6583,82400.0
2013-07-30 15:35:00,9.76,9.77,9.76,9.76,70400.0,8.6583,8.6671,8.6583,8.6583,70400.0
2013-07-30 15:40:00,9.76,9.78,9.76,9.77,137600.0,8.6583,8.676,8.6583,8.6671,137600.0
2013-07-30 15:45:00,9.78,9.79,9.76,9.76,260800.0,8.676,8.6849,8.6583,8.6583,260800.0
2013-07-30 15:50:00,9.76,9.76,9.75,9.75,130400.0,8.6583,8.6583,8.6494,8.6494,130400.0
2013-07-30 15:55:00,9.75,9.76,9.74,9.75,503200.0,8.6494,8.6583,8.6405,8.6494,503200.0
2013-07-31 09:30:00,9.78,9.81,9.78,9.81,7200.0,8.676,8.7026,8.676,8.7026,7200.0
2013-07-31 09:35:00,9.8,9.84,9.8,9.84,204000.0,8.6937,8.7292,8.6937,8.7292,204000.0
2013-07-31 09:40:00,9.83,9.83,9.8,9.8,547200.0,8.7203,8.7203,8.6937,8.6937,547200.0
2013-07-31 09:45:00,9.81,9.82,9.8,9.8,189600.0,8.7026,8.7115,8.6937,8.6937,189600.0
2013-07-31 09:50:00,9.8,9.81,9.78,9.78,150400.0,8.6937,8.7026,8.676,8.676,150400.0
2013-07-31 09:55:00,9.78,9.81,9.77,9.81,148000.0,8.676,8.7026,8.6671,8.7026,148000.0
2013-07-31 10:00:00,9.8,9.81,9.79,9.8,232800.0,8.6937,8.7026,8.6849,8.6937,232800.0
2013-07-31 10:05:00,9.8,9.81,9.79,9.81,104800.0,8.6937,8.7026,8.6849,8.7026,104800.0
2013-07-31 10:10:00,9.81,9.81,9.79,9.8,121600.0,8.7026,8.7026,8.6849,8.6937,121600.0
2013-07-31 10:15:00,9.81,9.83,9.81,9.81,78400.0,8.7026,8.7203,8.7026,8.7026,78400.0
2013-07-31 10:20:00,9.81,9.81,9.8,9.8,86400.0,8.7026,8.7026,8.6937,8.6937,86400.0
2013-07-31 10:25:00,9.81,9.81,9.8,9.81,55200.0,8.7026,8.7026,8.6937,8.7026,55200.0
2013-07-31 10:30:00,9.81,9.81,9.81,9.81,14400.0,8.7026,8.7026,8.7026,8.7026,14400.0
2013-07-31 10:35:00,9.81,9.81,9.79,9.8,111200.0,8.7026,8.7026,8.6849,8.6937,111200.0
2013-07-31 10:40:00,9.8,9.81,9.79,9.79,126400.0,8.6937,8.7026,8.6849,8.6849,126400.0
2013-07-31 10:45:00,9.8,9.8,9.8,9.8,4800.0,8.6937,8.6937,8.6937,8.6937,4800.0
2013-07-31 10:50:00,9.8,9.81,9.8,9.81,12000.0,8.6937,8.7026,8.6937,8.7026,12000.0
2013-07-31 10:55:00,9.81,9.81,9.8,9.8,70400.0,8.7026,8.7026,8.6937,8.6937,70400.0
2013-07-31 11:00:00,9.8,9.81,9.8,9.8,17600.0,8.6937,8.7026,8.6937,8.6937,17600.0
2013-07-31 11:05:00,9.8,9.81,9.8,9.8,30400.0,8.6937,8.7026,8.6937,8.6937,30400.0
2013-07-31 11:10:00,9.8,9.8,9.8,9.8,20800.0,8.6937,8.6937,8.6937,8.6937,20800.0
2013-07-31 11:15:00,9.8,9.83,9.8,9.83,105600.0,8.6937,8.7203,8.6937,8.7203,105600.0
2013-07-31 11:20:00,9.82,9.82,9.81,9.81,6400.0,8.7115,8.7115,8.7026,8.7026,6400.0
2013-07-31 11:25:00,9.81,9.82,9.81,9.81,15200.0,8.7026,8.7115,8.7026,8.7026,15200.0
2013-07-31 11:30:00,9.81,9.82,9.81,9.81,16000.0,8.7026,8.7115,8.7026,8.7026,16000.0
2013-07-31 11:35:00,9.82,9.82,9.81,9.81,8000.0,8.7115,8.7115,8.7026,8.7026,8000.0
2013-07-31 11:40:00,9.81,9.81,9.81,9.81,14400.0,8.7026,8.7026,8.7026,8.7026,14400.0
2013-07-31 11:45:00,9.82,9.83,9.81,9.82,20800.0,8.7115,8.7203,8.7026,8.7115,20800.0
2013-07-31 11:50:00,9.82,9.83,9.82,9.83,24800.0,8.7115,8.7203,8.7115,8.7203,24800.0
2013-07-31 11:55:00,9.83,9.84,9.83,9.84,25600.0,8.7203,8.7292,8.7203,8.7292,25600.0
2013-07-31 12:00:00,9.83,9.83,9.82,9.83,32000.0,8.7203,8.7203,8.7115,8.7203,32000.0
2013-07-31 12:05:00,9.83,9.83,9.82,9.82,18400.0,8.7203,8.7203,8.7115,8.7115,18400.0
2013-07-31 12:10:00,9.82,9.82,9.82,9.82,32800.0,8.7115,8.7115,8.7115,8.7115,32800.0
2013-07-31 12:15:00,9.82,9.83,9.82,9.83,32000.0,8.7115,8.7203,8.7115,8.7203,32000.0
2013-07-31 12:20:00,9.83,9.83,9.82,9.83,29600.0,8.7203,8.7203,8.7115,8.7203,29600.0
2013-07-31 12:25:00,9.83,9.83,9.82,9.83,59200.0,8.7203,8.7203,8.7115,8.7203,59200.0
2013-07-31 12:30:00,9.83,9.83,9.82,9.83,56800.0,8.7203,8.7203,8.7115,8.7203,56800.0
2013-07-31 12:35:00,9.83,9.83,9.82,9.83,39200.0,8.7203,8.7203,8.7115,8.7203,39200.0
2013-07-31 12:40:00,9.83,9.83,9.82,9.82,68800.0,8.7203,8.7203,8.7115,8.7115,68800.0
2013-07-31 12:45:00,9.82,9.83,9.82,9.83,52000.0,8.7115,8.7203,8.7115,8.7203,52000.0
2013-07-31 12:50:00,9.83,9.83,9.82,9.82,52000.0,8.7203,8.7203,8.7115,8.7115,52000.0
2013-07-31 12:55:00,9.82,9.82,9.81,9.81,36800.0,8.7115,8.7115,8.7026,8.7026,36800.0
2013-07-31 13:00:00,9.81,9.81,9.8,9.8,56800.0,8.7026,8.7026,8.6937,8.6937,56800.0
2013-07-31 13:05:00,9.81,9.81,9.8,9.8,28800.0,8.7026,8.7026,8.6937,8.6937,28800.0
2013-07-31 13:10:00,9.8,9.8,9.8,9.8,33600.0,8.6937,8.6937,8.6937,8.6937,33600.0
2013-07-31 13:15:00,9.8,9.8,9.8,9.8,23200.0,8.6937,8.6937,8.6937,8.6937,23200.0
2013-07-31 13:20:00,9.81,9.81,9.81,9.81,36000.0,8.7026,8.7026,8.7026,8.7026,36000.0
2013-07-31 13:25:00,9.81,9.81,9.81,9.81,29600.0,8.7026,8.7026,8.7026,8.7026,29600.0
2013-07-31 13:30:00,9.81,9.83,9.81,9.82,50400.0,8.7026,8.7203,8.7026,8.7115,50400.0
2013-07-31 13:35:00,9.83,9.83,9.82,9.83,18400.0,8.7203,8.7203,8.7115,8.7203,18400.0
2013-07-31 13:40:00,9.83,9.84,9.83,9.84,22400.0,8.7203,8.7292,8.7203,8.7292,22400.0
2013-07-31 13:45:00,9.83,9.84,9.83,9.84,9600.0,8.7203,8.7292,8.7203,8.7292,9600.0
2013-07-31 13:50:00,9.84,9.84,9.83,9.83,28000.0,8.7292,8.7292,8.7203,8.7203,28000.0
2013-07-31 13:55:00,9.84,9.84,9.83,9.84,28800.0,8.7292,8.7292,8.7203,8.7292,28800.0
2013-07-31 14:00:00,9.84,9.86,9.83,9.85,63200.0,8.7292,8.747,8.7203,8.7381,63200.0
2013-07-31 14:05:00,9.85,9.85,9.83,9.84,18400.0,8.7381,8.7381,8.7203,8.7292,18400.0
2013-07-31 14:10:00,9.84,9.84,9.84,9.84,26400.0,8.7292,8.7292,8.7292,8.7292,26400.0
2013-07-31 14:15:00,9.85,9.85,9.82,9.83,84000.0,8.7381,8.7381,8.7115,8.7203,84000.0
2013-07-31 14:20:00,9.83,9.85,9.83,9.85,52800.0,8.7203,8.7381,8.7203,8.7381,52800.0
2013-07-31 14:25:00,9.86,9.86,9.84,9.84,27200.0,8.747,8.747,8.7292,8.7292,27200.0
2013-07-31 14:30:00,9.85,9.87,9.85,9.87,32800.0,8.7381,8.7558,8.7381,8.7558,32800.0
2013-07-31 14:35:00,9.87,9.88,9.87,9.87,51200.0,8.7558,8.7647,8.7558,8.7558,51200.0
2013-07-31 14:40:00,9.87,9.87,9.86,9.87,30400.0,8.7558,8.7558,8.747,8.7558,30400.0
2013-07-31 14:45:00,9.88,9.88,9.87,9.88,24000.0,8.7647,8.7647,8.7558,8.7647,24000.0
2013-07-31 14:50:00,9.88,9.9,9.88,9.9,45600.0,8.7647,8.7824,8.7647,8.7824,45600.0
2013-07-31 14:55:00,9.9,9.9,9.89,9.9,27200.0,8.7824,8.7824,8.7736,8.7824,27200.0
2013-07-31 15:00:00,9.9,9.9,9.88,9.89,46400.0,8.7824,8.7824,8.7647,8.7736,46400.0
2013-07-31 15:05:00,9.89,9.89,9.87,9.88,29600.0,8.7736,8.7736,8.7558,8.7647,29600.0
2013-07-31 15:10:00,9.88,9.88,9.87,9.87,27200.0,8.7647,8.7647,8.7558,8.7558,27200.0
2013-07-31 15:15:00,9.87,9.87,9.85,9.86,48000.0,8.7558,8.7558,8.7381,8.747,48000.0
2013-07-31 15:20:00,9.85,9.86,9.85,9.86,27200.0,8.7381,8.747,8.7381,8.747,27200.0
2013-07-31 15:25:00,9.85,9.87,9.85,9.87,100800.0,8.7381,8.7558,8.7381,8.7558,100800.0
2013-07-31 15:30:00,9.87,9.87,9.86,9.86,156000.0,8.7558,8.7558,8.747,8.747,156000.0
2013-07-31 15:35:00,9.86,9.87,9.86,9.86,85600.0,8.747,8.7558,8.747,8.747,85600.0
2013-07-31 15:40:00,9.86,9.86,9.85,9.85,100800.0,8.747,8.747,8.7381,8.7381,100800.0
2013-07-31 15:45:00,9.85,9.85,9.84,9.85,354400.0,8.7381,8.7381,8.7292,8.7381,354400.0
2013-07-31 15:50:00,9.85,9.85,9.82,9.82,244800.0,8.7381,8.7381,8.7115,8.7115,244800.0
2013-07-31 15:55:00,9.82,9.83,9.81,9.82,408000.0,8.7115,8.7203,8.7026,8.7115,408000.0
2013-08-01 09:30:00,9.91,9.91,9.87,9.88,285600.0,8.7913,8.7913,8.7558,8.7647,285600.0
2013-08-01 09:35:00,9.86,9.94,9.86,9.91,493600.0,8.747,8.8179,8.747,8.7913,493600.0
2013-08-01 09:40:00,9.9,9.92,9.88,9.91,452000.0,8.7824,8.8002,8.7647,8.7913,452000.0
2013-08-01 09:45:00,9.9,9.93,9.9,9.91,238400.0,8.7824,8.8091,8.7824,8.7913,238400.0
2013-08-01 09:50:00,9.91,9.93,9.91,9.92,40000.0,8.7913,8.8091,8.7913,8.8002,40000.0
2013-08-01 09:55:00,9.93,9.93,9.9,9.9,16000.0,8.8091,8.8091,8.7824,8.7824,16000.0
2013-08-01 10:00:00,9.9,9.91,9.89,9.89,34400.0,8.7824,8.7913,8.7736,8.7736,34400.0
2013-08-01 10:05:00,9.9,9.9,9.9,9.9,13600.0,8.7824,8.7824,8.7824,8.7824,13600.0
2013-08-01 10:10:00,9.9,9.93,9.89,9.92,154400.0,8.7824,8.8091,8.7736,8.8002,154400.0
2013-08-01 10:15:00,9.92,9.93,9.91,9.91,42400.0,8.8002,8.8091,8.7913,8.7913,42400.0
2013-08-01 10:20:00,9.91,9.93,9.91,9.93,24000.0,8.7913,8.8091,8.7913,8.8091,24000.0
2013-08-01 10:25:00,9.92,9.93,9.92,9.92,32800.0,8.8002,8.8091,8.8002,8.8002,32800.0
2013-08-01 10:30:00,9.92,9.92,9.91,9.91,16800.0,8.8002,8.8002,8.7913,8.7913,16800.0
2013-08-01 10:35:00,9.91,9.92,9.9,9.91,24000.0,8.7913,8.8002,8.7824,8.7913,24000.0
2013-08-01 10:40:00,9.91,9.92,9.91,9.92,30400.0,8.7913,8.8002,8.7913,8.8002,30400.0
2013-08-01 10:45:00,9.92,9.93,9.91,9.91,12800.0,8.8002,8.8091,8.7913,8.7913,12800.0
2013-08-01 10:50:00,9.92,9.92,9.91,9.91,16000.0,8.8002,8.8002,8.7913,8.7913,16000.0
2013-08-01 10:55:00,9.9,9.92,9.9,9.91,12800.0,8.7824,8.8002,8.7824,8.7913,12800.0
2013-08-01 11:00:00,9.92,9.92,9.9,9.91,20800.0,8.8002,8.8002,8.7824,8.7913,20800.0
2013-08-01 11:05:00,9.91,9.91,9.9,9.91,25600.0,8.7913,8.7913,8.7824,8.7913,25600.0
2013-08-01 11:10:00,9.91,9.91,9.9,9.9,48800.0,8.7913,8.7913,8.7824,8.7824,48800.0
2013-08-01 11:15:00,9.9,9.91,9.9,9.9,16000.0,8.7824,8.7913,8.7824,8.7824,16000.0
2013-08-01 11:20:00,9.91,9.91,9.9,9.9,15200.0,8.7913,8.7913,8.7824,8.7824,15200.0
2013-08-01 11:25:00,9.9,9.9,9.9,9.9,16000.0,8.7824,8.7824,8.7824,8.7824,16000.0
2013-08-01 11:30:00,9.9,9.91,9.9,9.91,26400.0,8.7824,8.7913,8.7824,8.7913,26400.0
2013-08-01 11:35:00,9.91,9.91,9.91,9.91,19200.0,8.7913,8.7913,8.7913,8.7913,19200.0
2013-08-01 11:40:00,9.91,9.91,9.91,9.91,16000.0,8.7913,8.7913,8.7913,8.7913,16000.0
2013-08-01 11:45:00,9.91,9.93,9.91,9.93,51200.0,8.7913,8.8091,8.7913,8.8091,51200.0
2013-08-01 11:50:00,9.93,9.93,9.92,9.93,44800.0,8.8091,8.8091,8.8002,8.8091,44800.0
2013-08-01 11:55:00,9.93,9.96,9.93,9.95,59200.0,8.8091,8.8357,8.8091,8.8268,59200.0
2013-08-01 12:00:00,9.94,9.94,9.94,9.94,32000.0,8.8179,8.8179,8.8179,8.8179,32000.0
2013-08-01 12:05:00,9.94,9.94,9.94,9.94,36000.0,8.8179,8.8179,8.8179,8.8179,36000.0
2013-08-01 12:10:00,9.94,9.95,9.94,9.95,29600.0,8.8179,8.8268,8.8179,8.8268,29600.0
2013-08-01 12:15:00,9.95,9.96,9.95,9.96,35200.0,8.8268,8.8357,8.8268,8.8357,35200.0
2013-08-01 12:20:00,9.96,9.96,9.96,9.96,20000.0,8.8357,8.8357,8.8357,8.8357,20000.0
2013-08-01 12:25:00,9.96,9.96,9.96,9.96,17600.0,8.8357,8.8357,8.8357,8.8357,17600.0
2013-08-01 12:30:00,9.96,9.96,9.96,9.96,29600.0,8.8357,8.8357,8.8357,8.8357,29600.0
2013-08-01 12:35:00,9.96,9.96,9.96,9.96,2400.0,8.8357,8.8357,8.8357,8.8357,2400.0
2013-08-01 12:40:00,9.96,9.96,9.95,9.96,26400.0,8.8357,8.8357,8.8268,8.8357,26400.0
2013-08-01 12:45:00,9.96,9.96,9.95,9.95,22400.0,8.8357,8.8357,8.8268,8.8268,22400.0
2013-08-01 12:50:00,9.96,9.96,9.96,9.96,21600.0,8.8357,8.8357,8.8357,8.8357,21600.0
2013-08-01 12:55:00,9.96,9.97,9.96,9.97,30400.0,8.8357,8.8445,8.8357,8.8445,30400.0
2013-08-01 13:00:00,9.97,9.98,9.96,9.97,58400.0,8.8445,8.8534,8.8357,8.8445,58400.0
2013-08-01 13:05:00,9.96,9.96,9.95,9.96,18400.0,8.8357,8.8357,8.8268,8.8357,18400.0
2013-08-01 13:10:00,9.95,9.97,9.95,9.96,30400.0,8.8268,8.8445,8.8268,8.8357,30400.0
2013-08-01 13:15:00,9.96,9.96,9.96,9.96,12800.0,8.8357,8.8357,8.8357,8.8357,12800.0
2013-08-01 13:20:00,9.96,9.96,9.95,9.95,93600.0,8.8357,8.8357,8.8268,8.8268,93600.0
2013-08-01 13:25:00,9.95,9.95,9.95,9.95,56800.0,8.8268,8.8268,8.8268,8.8268,56800.0
2013-08-01 13:30:00,9.95,9.96,9.95,9.96,61600.0,8.8268,8.8357,8.8268,8.8357,61600.0
2013-08-01 13:35:00,9.95,9.96,9.95,9.95,37600.0,8.8268,8.8357,8.8268,8.8268,37600.0
2013-08-01 13:40:00,9.95,9.95,9.94,9.95,77600.0,8.8268,8.8268,8.8179,8.8268,77600.0
2013-08-01 13:45:00,9.95,9.95,9.94,9.95,35200.0,8.8268,8.8268,8.8179,8.8268,35200.0
2013-08-01 13:50:00,9.95,9.95,9.94,9.95,13600.0,8.8268,8.8268,8.8179,8.8268,13600.0
2013-08-01 13:55:00,9.95,9.96,9.95,9.96,64000.0,8.8268,8.8357,8.8268,8.8357,64000.0
2013-08-01 14:00:00,9.96,9.97,9.96,9.97,18400.0,8.8357,8.8445,8.8357,8.8445,18400.0
2013-08-01 14:05:00,9.97,9.97,9.97,9.97,24800.0,8.8445,8.8445,8.8445,8.8445,24800.0
2013-08-01 14:10:00,9.98,9.98,9.97,9.97,26400.0,8.8534,8.8534,8.8445,8.8445,26400.0
2013-08-01 14:15:00,9.97,9.97,9.96,9.96,18400.0,8.8445,8.8445,8.8357,8.8357,18400.0
2013-08-01 14:20:00,9.97,9.97,9.96,9.97,96800.0,8.8445,8.8445,8.8357,8.8445,96800.0
2013-08-01 14:25:00,9.97,9.98,9.97,9.98,28800.0,8.8445,8.8534,8.8445,8.8534,28800.0
2013-08-01 14:30:00,9.97,9.98,9.97,9.97,25600.0,8.8445,8.8534,8.8445,8.8445,25600.0
2013-08-01 14:35:00,9.97,9.98,9.97,9.98,43200.0,8.8445,8.8534,8.8445,8.8534,43200.0
2013-08-01 14:40:00,9.98,9.98,9.97,9.97,28800.0,8.8534,8.8534,8.8445,8.8445,28800.0
2013-08-01 14:45:00,9.97,9.97,9.97,9.97,34400.0,8.8445,8.8445,8.8445,8.8445,34400.0
2013-08-01 14:50:00,9.97,9.98,9.97,9.98,16800.0,8.8445,8.8534,8.8445,8.8534,16800.0
2013-08-01 14:55:00,9.97,9.97,9.97,9.97,11200.0,8.8445,8.8445,8.8445,8.8445,11200.0
2013-08-01 15:00:00,9.97,9.98,9.97,9.97,62400.0,8.8445,8.8534,8.8445,8.8445,62400.0
2013-08-01 15:05:00,9.97,9.97,9.96,9.97,50400.0,8.8445,8.8445,8.8357,8.8445,50400.0
2013-08-01 15:10:00,9.97,9.97,9.96,9.96,20800.0,8.8445,8.8445,8.8357,8.8357,20800.0
2013-08-01 15:15:00,9.96,9.96,9.95,9.95,43200.0,8.8357,8.8357,8.8268,8.8268,43200.0
2013-08-01 15:20:00,9.96,9.96,9.95,9.95,42400.0,8.8357,8.8357,8.8268,8.8268,42400.0
2013-08-01 15:25:00,9.96,9.97,9.96,9.97,51200.0,8.8357,8.8445,8.8357,8.8445,51200.0
2013-08-01 15:30:00,9.97,9.97,9.97,9.97,67200.0,8.8445,8.8445,8.8445,8.8445,67200.0
2013-08-01 15:35:00,9.97,9.99,9.97,9.98,141600.0,8.8445,8.8623,8.8445,8.8534,141600.0
2013-08-01 15:40:00,9.99,9.99,9.98,9.99,71200.0,8.8623,8.8623,8.8534,8.8623,71200.0
2013-08-01 15:45:00,9.99,10.0,9.99,9.99,165600.0,8.8623,8.8712,8.8623,8.8623,165600.0
2013-08-01 15:50:00,9.99,10.0,9.98,9.99,138400.0,8.8623,8.8712,8.8534,8.8623,138400.0
2013-08-01 15:55:00,9.99,9.99,9.98,9.98,234400.0,8.8623,8.8623,8.8534,8.8534,234400.0
2013-08-02 09:30:00,9.93,9.96,9.91,9.95,124000.0,8.8091,8.8357,8.7913,8.8268,124000.0
2013-08-02 09:35:00,9.94,9.96,9.92,9.92,190400.0,8.8179,8.8357,8.8002,8.8002,190400.0
2013-08-02 09:40:00,9.93,9.95,9.91,9.93,36000.0,8.8091,8.8268,8.7913,8.8091,36000.0
2013-08-02 09:45:00,9.94,9.94,9.92,9.94,35200.0,8.8179,8.8179,8.8002,8.8179,35200.0
2013-08-02 09:50:00,9.95,9.97,9.94,9.97,32000.0,8.8268,8.8445,8.8179,8.8445,32000.0
2013-08-02 09:55:00,9.97,9.97,9.93,9.96,44000.0,8.8445,8.8445,8.8091,8.8357,44000.0
2013-08-02 10:00:00,9.94,9.94,9.91,9.93,32800.0,8.8179,8.8179,8.7913,8.8091,32800.0
2013-08-02 10:05:00,9.92,9.93,9.92,9.92,20800.0,8.8002,8.8091,8.8002,8.8002,20800.0
2013-08-02 10:10:00,9.94,9.94,9.91,9.92,20800.0,8.8179,8.8179,8.7913,8.8002,20800.0
2013-08-02 10:15:00,9.91,9.93,9.91,9.93,17600.0,8.7913,8.8091,8.7913,8.8091,17600.0
2013-08-02 10:20:00,9.93,9.93,9.92,9.92,9600.0,8.8091,8.8091,8.8002,8.8002,9600.0
2013-08-02 10:25:00,9.92,9.92,9.91,9.91,139200.0,8.8002,8.8002,8.7913,8.7913,139200.0
2013-08-02 10:30:00,9.91,9.92,9.9,9.91,152000.0,8.7913,8.8002,8.7824,8.7913,152000.0
2013-08-02 10:35:00,9.91,9.91,9.9,9.9,6400.0,8.7913,8.7913,8.7824,8.7824,6400.0
2013-08-02 10:40:00,9.9,9.91,9.9,9.91,20800.0,8.7824,8.7913,8.7824,8.7913,20800.0
2013-08-02 10:45:00,9.91,9.91,9.89,9.9,28800.0,8.7913,8.7913,8.7736,8.7824,28800.0
2013-08-02 10:50:00,9.91,9.91,9.9,9.9,15200.0,8.7913,8.7913,8.7824,8.7824,15200.0
2013-08-02 10:55:00,9.91,9.91,9.88,9.88,10400.0,8.7913,8.7913,8.7647,8.7647,10400.0
2013-08-02 11:00:00,9.89,9.89,9.86,9.86,113600.0,8.7736,8.7736,8.747,8.747,113600.0
2013-08-02 11:05:00,9.86,9.87,9.86,9.86,14400.0,8.747,8.7558,8.747,8.747,14400.0
2013-08-02 11:10:00,9.86,9.87,9.85,9.86,94400.0,8.747,8.7558,8.7381,8.747,94400.0
2013-08-02 11:15:00,9.86,9.87,9.85,9.86,34400.0,8.747,8.7558,8.7381,8.747,34400.0
2013-08-02 11:20:00,9.86,9.87,9.86,9.86,78400.0,8.747,8.7558,8.747,8.747,78400.0
2013-08-02 11:25:00,9.87,9.87,9.86,9.87,26400.0,8.7558,8.7558,8.747,8.7558,26400.0
2013-08-02 11:30:00,9.87,9.87,9.87,9.87,56000.0,8.7558,8.7558,8.7558,8.7558,56000.0
2013-08-02 11:35:00,9.87,9.88,9.87,9.88,39200.0,8.7558,8.7647,8.7558,8.7647,39200.0
2013-08-02 11:40:00,9.88,9.88,9.87,9.87,17600.0,8.7647,8.7647,8.7558,8.7558,17600.0
2013-08-02 11:45:00,9.87,9.88,9.87,9.87,5600.0,8.7558,8.7647,8.7558,8.7558,5600.0
2013-08-02 11:50:00,9.88,9.88,9.87,9.88,9600.0,8.7647,8.7647,8.7558,8.7647,9600.0
2013-08-02 11:55:00,9.88,9.88,9.87,9.87,11200.0,8.7647,8.7647,8.7558,8.7558,11200.0
2013-08-02 12:00:00,9.88,9.88,9.88,9.88,15200.0,8.7647,8.7647,8.7647,8.7647,15200.0
2013-08-02 12:05:00,9.88,9.88,9.88,9.88,16000.0,8.7647,8.7647,8.7647,8.7647,16000.0
2013-08-02 12:10:00,9.88,9.88,9.88,9.88,4000.0,8.7647,8.7647,8.7647,8.7647,4000.0
2013-08-02 12:15:00,9.88,9.88,9.88,9.88,22400.0,8.7647,8.7647,8.7647,8.7647,22400.0
2013-08-02 12:20:00,9.88,9.88,9.88,9.88,4000.0,8.7647,8.7647,8.7647,8.7647,4000.0
2013-08-02 12:25:00,9.88,9.88,9.88,9.88,9600.0,8.7647,8.7647,8.7647,8.7647,9600.0
2013-08-02 12:30:00,9.88,9.88,9.88,9.88,16000.0,8.7647,8.7647,8.7647,8.7647,16000.0
2013-08-02 12:35:00,9.88,9.88,9.88,9.88,11200.0,8.7647,8.7647,8.7647,8.7647,11200.0
2013-08-02 12:40:00,9.88,9.88,9.88,9.88,14400.0,8.7647,8.7647,8.7647,8.7647,14400.0
2013-08-02 12:45:00,9.88,9.88,9.88,9.88,19200.0,8.7647,8.7647,8.7647,8.7647,19200.0
2013-08-02 12:50:00,9.88,9.88,9.88,9.88,12000.0,8.7647,8.7647,8.7647,8.7647,12000.0
2013-08-02 12:55:00,9.88,9.88,9.87,9.87,28000.0,8.7647,8.7647,8.7558,8.7558,28000.0
2013-08-02 13:00:00,9.87,9.87,9.87,9.87,9600.0,8.7558,8.7558,8.7558,8.7558,9600.0
2013-08-02 13:05:00,9.87,9.87,9.87,9.87,15200.0,8.7558,8.7558,8.7558,8.7558,15200.0
2013-08-02 13:10:00,9.87,9.87,9.86,9.86,48000.0,8.7558,8.7558,8.747,8.747,48000.0
2013-08-02 13:15:00,9.87,9.87,9.87,9.87,15200.0,8.7558,8.7558,8.7558,8.7558,15200.0
2013-08-02 13:20:00,9.87,9.87,9.86,9.86,22400.0,8.7558,8.7558,8.747,8.747,22400.0
2013-08-02 13:25:00,9.87,9.87,9.86,9.86,20800.0,8.7558,8.7558,8.747,8.747,20800.0
2013-08-02 13:30:00,9.86,9.86,9.85,9.86,53600.0,8.747,8.747,8.7381,8.747,53600.0
2013-08-02 13:35:00,9.86,9.86,9.84,9.84,144000.0,8.747,8.747,8.7292,8.7292,144000.0
2013-08-02 13:40:00,9.84,9.85,9.84,9.85,28800.0,8.7292,8.7381,8.7292,8.7381,28800.0
2013-08-02 13:45:00,9.85,9.85,9.84,9.85,20800.0,8.7381,8.7381,8.7292,8.7381,20800.0
2013-08-02 13:50:00,9.85,9.86,9.85,9.85,54400.0,8.7381,8.747,8.7381,8.7381,54400.0
2013-08-02 13:55:00,9.85,9.85,9.85,9.85,52800.0,8.7381,8.7381,8.7381,8.7381,52800.0
2013-08-02 14:00:00,9.85,9.86,9.85,9.86,84000.0,8.7381,8.747,8.7381,8.747,84000.0
2013-08-02 14:05:00,9.85,9.86,9.85,9.86,11200.0,8.7381,8.747,8.7381,8.747,11200.0
2013-08-02 14:10:00,9.86,9.86,9.85,9.86,22400.0,8.747,8.747,8.7381,8.747,22400.0
2013-08-02 14:15:00,9.87,9.87,9.86,9.87,64800.0,8.7558,8.7558,8.747,8.7558,64800.0
2013-08-02 14:20:00,9.86,9.86,9.85,9.86,20800.0,8.747,8.747,8.7381,8.747,20800.0
2013-08-02 14:25:00,9.86,9.86,9.86,9.86,30400.0,8.747,8.747,8.747,8.747,30400.0
2013-08-02 14:30:00,9.86,9.86,9.84,9.84,127200.0,8.747,8.747,8.7292,8.7292,127200.0
2013-08-02 14:35:00,9.84,9.85,9.83,9.85,136800.0,8.7292,8.7381,8.7203,8.7381,136800.0
2013-08-02 14:40:00,9.84,9.85,9.84,9.85,83200.0,8.7292,8.7381,8.7292,8.7381,83200.0
2013-08-02 14:45:00,9.85,9.85,9.84,9.85,34400.0,8.7381,8.7381,8.7292,8.7381,34400.0
2013-08-02 14:50:00,9.85,9.85,9.85,9.85,24000.0,8.7381,8.7381,8.7381,8.7381,24000.0
2013-08-02 14:55:00,9.84,9.86,9.84,9.85,30400.0,8.7292,8.747,8.7292,8.7381,30400.0
2013-08-02 15:00:00,9.85,9.86,9.85,9.86,40800.0,8.7381,8.747,8.7381,8.747,40800.0
2013-08-02 15:05:00,9.86,9.86,9.86,9.86,109600.0,8.747,8.747,8.747,8.747,109600.0
2013-08-02 15:10:00,9.86,9.87,9.86,9.87,44800.0,8.747,8.7558,8.747,8.7558,44800.0
2013-08-02 15:15:00,9.87,9.87,9.87,9.87,48800.0,8.7558,8.7558,8.7558,8.7558,48800.0
2013-08-02 15:20:00,9.87,9.87,9.87,9.87,14400.0,8.7558,8.7558,8.7558,8.7558,14400.0
2013-08-02 15:25:00,9.87,9.87,9.87,9.87,25600.0,8.7558,8.7558,8.7558,8.7558,25600.0
2013-08-02 15:30:00,9.87,9.87,9.86,9.87,102400.0,8.7558,8.7558,8.747,8.7558,102400.0
2013-08-02 15:35:00,9.87,9.87,9.87,9.87,46400.0,8.7558,8.7558,8.7558,8.7558,46400.0
2013-08-02 15:40:00,9.87,9.87,9.86,9.86,89600.0,8.7558,8.7558,8.747,8.747,89600.0
2013-08-02 15:45:00,9.86,9.88,9.86,9.88,185600.0,8.747,8.7647,8.747,8.7647,185600.0
2013-08-02 15:50:00,9.88,9.89,9.88,9.89,160800.0,8.7647,8.7736,8.7647,8.7736,160800.0
2013-08-02 15:55:00,9.89,9.89,9.88,9.88,244800.0,8.7736,8.7736,8.7647,8.7647,244800.0
2013-08-05 09:30:00,9.89,10.1,9.88,10.02,758400.0,8.7736,8.9599,8.7647,8.8889,758400.0
2013-08-05 09:35:00,10.0,10.02,9.96,9.98,156800.0,8.8712,8.8889,8.8357,8.8534,156800.0
2013-08-05 09:40:00,9.98,9.98,9.95,9.97,80000.0,8.8534,8.8534,8.8268,8.8445,80000.0
2013-08-05 09:45:00,9.97,9.97,9.95,9.96,60800.0,8.8445,8.8445,8.8268,8.8357,60800.0
2013-08-05 09:50:00,9.96,9.99,9.96,9.98,80000.0,8.8357,8.8623,8.8357,8.8534,80000.0
2013-08-05 09:55:00,9.98,9.98,9.96,9.96,45600.0,8.8534,8.8534,8.8357,8.8357,45600.0
2013-08-05 10:00:00,9.96,9.97,9.94,9.97,12000.0,8.8357,8.8445,8.8179,8.8445,12000.0
2013-08-05 10:05:00,9.97,9.99,9.97,9.98,182400.0,8.8445,8.8623,8.8445,8.8534,182400.0
2013-08-05 10:10:00,9.98,9.98,9.96,9.97,40000.0,8.8534,8.8534,8.8357,8.8445,40000.0
2013-08-05 10:15:00,9.97,9.97,9.97,9.97,34400.0,8.8445,8.8445,8.8445,8.8445,34400.0
2013-08-05 10:20:00,9.97,9.97,9.96,9.96,24000.0,8.8445,8.8445,8.8357,8.8357,24000.0
2013-08-05 10:25:00,9.97,9.97,9.96,9.97,27200.0,8.8445,8.8445,8.8357,8.8445,27200.0
2013-08-05 10:30:00,9.97,9.99,9.97,9.98,33600.0,8.8445,8.8623,8.8445,8.8534,33600.0
2013-08-05 10:35:00,9.99,9.99,9.98,9.98,42400.0,8.8623,8.8623,8.8534,8.8534,42400.0
2013-08-05 10:40:00,9.98,9.99,9.98,9.99,33600.0,8.8534,8.8623,8.8534,8.8623,33600.0
2013-08-05 10:45:00,9.99,9.99,9.99,9.99,28800.0,8.8623,8.8623,8.8623,8.8623,28800.0
2013-08-05 10:50:00,9.99,9.99,9.95,9.95,173600.0,8.8623,8.8623,8.8268,8.8268,173600.0
2013-08-05 10:55:00,9.95,9.95,9.93,9.93,136000.0,8.8268,8.8268,8.8091,8.8091,136000.0
2013-08-05 11:00:00,9.93,9.95,9.93,9.95,33600.0,8.8091,8.8268,8.8091,8.8268,33600.0
2013-08-05 11:05:00,9.95,9.95,9.94,9.95,33600.0,8.8268,8.8268,8.8179,8.8268,33600.0
2013-08-05 11:10:00,9.95,9.95,9.93,9.94,31200.0,8.8268,8.8268,8.8091,8.8179,31200.0
2013-08-05 11:15:00,9.94,9.94,9.94,9.94,19200.0,8.8179,8.8179,8.8179,8.8179,19200.0
2013-08-05 11:20:00,9.94,9.94,9.93,9.93,28000.0,8.8179,8.8179,8.8091,8.8091,28000.0
2013-08-05 11:25:00,9.93,9.94,9.93,9.94,5600.0,8.8091,8.8179,8.8091,8.8179,5600.0
2013-08-05 11:30:00,9.94,9.94,9.91,9.92,61600.0,8.8179,8.8179,8.7913,8.8002,61600.0
2013-08-05 11:35:00,9.92,9.93,9.91,9.93,20800.0,8.8002,8.8091,8.7913,8.8091,20800.0
2013-08-05 11:40:00,9.93,9.93,9.93,9.93,19200.0,8.8091,8.8091,8.8091,8.8091,19200.0
2013-08-05 11:45:00,9.92,9.92,9.91,9.92,24000.0,8.8002,8.8002,8.7913,8.8002,24000.0
2013-08-05 11:50:00,9.92,9.93,9.92,9.93,1600.0,8.8002,8.8091,8.8002,8.8091,1600.0
2013-08-05 11:55:00,9.92,9.93,9.92,9.93,20000.0,8.8002,8.8091,8.8002,8.8091,20000.0
2013-08-05 12:00:00,9.93,9.94,9.93,9.94,76000.0,8.8091,8.8179,8.8091,8.8179,76000.0
2013-08-05 12:05:00,9.94,9.95,9.94,9.95,14400.0,8.8179,8.8268,8.8179,8.8268,14400.0
2013-08-05 12:10:00,9.95,9.95,9.95,9.95,26400.0,8.8268,8.8268,8.8268,8.8268,26400.0
2013-08-05 12:15:00,9.95,9.96,9.95,9.95,48800.0,8.8268,8.8357,8.8268,8.8268,48800.0
2013-08-05 12:20:00,9.95,9.95,9.93,9.94,28000.0,8.8268,8.8268,8.8091,8.8179,28000.0
2013-08-05 12:25:00,9.93,9.93,9.92,9.92,8000.0,8.8091,8.8091,8.8002,8.8002,8000.0
2013-08-05 12:30:00,9.92,9.93,9.92,9.93,36800.0,8.8002,8.8091,8.8002,8.8091,36800.0
2013-08-05 12:35:00,9.93,9.94,9.92,9.92,161600.0,8.8091,8.8179,8.8002,8.8002,161600.0
2013-08-05 12:40:00,9.92,9.93,9.92,9.92,8000.0,8.8002,8.8091,8.8002,8.8002,8000.0
2013-08-05 12:45:00,9.93,9.93,9.92,9.93,18400.0,8.8091,8.8091,8.8002,8.8091,18400.0
2013-08-05 12:50:00,9.93,9.93,9.92,9.93,32000.0,8.8091,8.8091,8.8002,8.8091,32000.0
2013-08-05 12:55:00,9.92,9.93,9.92,9.93,15200.0,8.8002,8.8091,8.8002,8.8091,15200.0
2013-08-05 13:00:00,9.93,9.93,9.92,9.92,17600.0,8.8091,8.8091,8.8002,8.8002,17600.0
2013-08-05 13:05:00,9.92,9.92,9.9,9.9,51200.0,8.8002,8.8002,8.7824,8.7824,51200.0
2013-08-05 13:10:00,9.9,9.9,9.89,9.9,11200.0,8.7824,8.7824,8.7736,8.7824,11200.0
2013-08-05 13:15:00,9.9,9.91,9.9,9.91,16000.0,8.7824,8.7913,8.7824,8.7913,16000.0
2013-08-05 13:20:00,9.91,9.92,9.91,9.92,30400.0,8.7913,8.8002,8.7913,8.8002,30400.0
2013-08-05 13:25:00,9.92,9.92,9.91,9.92,16000.0,8.8002,8.8002,8.7913,8.8002,16000.0
2013-08-05 13:30:00,9.92,9.92,9.92,9.92,24800.0,8.8002,8.8002,8.8002,8.8002,24800.0
2013-08-05 13:35:00,9.92,9.92,9.92,9.92,12800.0,8.8002,8.8002,8.8002,8.8002,12800.0
2013-08-05 13:40:00,9.92,9.92,9.91,9.92,27200.0,8.8002,8.8002,8.7913,8.8002,27200.0
2013-08-05 13:45:00,9.92,9.92,9.92,9.92,22400.0,8.8002,8.8002,8.8002,8.8002,22400.0
2013-08-05 13:50:00,9.92,9.92,9.91,9.92,40800.0,8.8002,8.8002,8.7913,8.8002,40800.0
2013-08-05 13:55:00,9.92,9.92,9.92,9.92,19200.0,8.8002,8.8002,8.8002,8.8002,19200.0
2013-08-05 14:00:00,9.91,9.92,9.91,9.91,22400.0,8.7913,8.8002,8.7913,8.7913,22400.0
2013-08-05 14:05:00,9.92,9.93,9.91,9.91,36800.0,8.8002,8.8091,8.7913,8.7913,36800.0
2013-08-05 14:10:00,9.91,9.92,9.91,9.92,36000.0,8.7913,8.8002,8.7913,8.8002,36000.0
2013-08-05 14:15:00,9.92,9.92,9.91,9.91,44000.0,8.8002,8.8002,8.7913,8.7913,44000.0
2013-08-05 14:20:00,9.91,9.92,9.91,9.92,42400.0,8.7913,8.8002,8.7913,8.8002,42400.0
2013-08-05 14:25:00,9.92,9.92,9.91,9.92,47200.0,8.8002,8.8002,8.7913,8.8002,47200.0
2013-08-05 14:30:00,9.92,9.93,9.92,9.92,39200.0,8.8002,8.8091,8.8002,8.8002,39200.0
2013-08-05 14:35:00,9.92,9.92,9.91,9.91,9600.0,8.8002,8.8002,8.7913,8.7913,9600.0
2013-08-05 14:40:00,9.92,9.92,9.91,9.91,31200.0,8.8002,8.8002,8.7913,8.7913,31200.0
2013-08-05 14:45:00,9.91,9.92,9.91,9.92,34400.0,8.7913,8.8002,8.7913,8.8002,34400.0
2013-08-05 14:50:00,9.92,9.92,9.91,9.91,14400.0,8.8002,8.8002,8.7913,8.7913,14400.0
2013-08-05 14:55:00,9.92,9.92,9.91,9.91,56800.0,8.8002,8.8002,8.7913,8.7913,56800.0
2013-08-05 15:00:00,9.91,9.91,9.9,9.91,39200.0,8.7913,8.7913,8.7824,8.7913,39200.0
2013-08-05 15:05:00,9.91,9.91,9.9,9.91,25600.0,8.7913,8.7913,8.7824,8.7913,25600.0
2013-08-05 15:10:00,9.91,9.91,9.91,9.91,30400.0,8.7913,8.7913,8.7913,8.7913,30400.0
2013-08-05 15:15:00,9.91,9.92,9.91,9.92,40800.0,8.7913,8.8002,8.7913,8.8002,40800.0
2013-08-05 15:20:00,9.92,9.92,9.91,9.91,72800.0,8.8002,8.8002,8.7913,8.7913,72800.0
2013-08-05 15:25:00,9.91,9.92,9.91,9.92,46400.0,8.7913,8.8002,8.7913,8.8002,46400.0
2013-08-05 15:30:00,9.92,9.92,9.92,9.92,37600.0,8.8002,8.8002,8.8002,8.8002,37600.0
2013-08-05 15:35:00,9.92,9.92,9.91,9.91,87200.0,8.8002,8.8002,8.7913,8.7913,87200.0
2013-08-05 15:40:00,9.91,9.91,9.91,9.91,48800.0,8.7913,8.7913,8.7913,8.7913,48800.0
2013-08-05 15:45:00,9.91,9.92,9.91,9.92,128000.0,8.7913,8.8002,8.7913,8.8002,128000.0
2013-08-05 15:50:00,9.92,9.93,9.91,9.91,164000.0,8.8002,8.8091,8.7913,8.7913,164000.0
2013-08-05 15:55:00,9.92,9.92,9.92,9.92,264000.0,8.8002,8.8002,8.8002,8.8002,264000.0
2013-08-06 09:30:00,9.88,9.93,9.88,9.9,228800.0,8.7647,8.8091,8.7647,8.7824,228800.0
2013-08-06 09:35:00,9.9,9.91,9.9,9.91,27200.0,8.7824,8.7913,8.7824,8.7913,27200.0
2013-08-06 09:40:00,9.91,9.91,9.89,9.89,42400.0,8.7913,8.7913,8.7736,8.7736,42400.0
2013-08-06 09:45:00,9.89,9.89,9.89,9.89,39200.0,8.7736,8.7736,8.7736,8.7736,39200.0
2013-08-06 09:50:00,9.89,9.9,9.88,9.9,52000.0,8.7736,8.7824,8.7647,8.7824,52000.0
2013-08-06 09:55:00,9.9,9.9,9.9,9.9,20800.0,8.7824,8.7824,8.7824,8.7824,20800.0
2013-08-06 10:00:00,9.9,9.9,9.9,9.9,77600.0,8.7824,8.7824,8.7824,8.7824,77600.0
2013-08-06 10:05:00,9.9,9.9,9.88,9.89,74400.0,8.7824,8.7824,8.7647,8.7736,74400.0
2013-08-06 10:10:00,9.88,9.89,9.88,9.89,28000.0,8.7647,8.7736,8.7647,8.7736,28000.0
2013-08-06 10:15:00,9.89,9.9,9.88,9.9,41600.0,8.7736,8.7824,8.7647,8.7824,41600.0
2013-08-06 10:20:00,9.9,9.9,9.89,9.9,28800.0,8.7824,8.7824,8.7736,8.7824,28800.0
2013-08-06 10:25:00,9.9,9.91,9.88,9.89,141600.0,8.7824,8.7913,8.7647,8.7736,141600.0
2013-08-06 10:30:00,9.88,9.88,9.86,9.87,85600.0,8.7647,8.7647,8.747,8.7558,85600.0
2013-08-06 10:35:00,9.87,9.87,9.87,9.87,4000.0,8.7558,8.7558,8.7558,8.7558,4000.0
2013-08-06 10:40:00,9.87,9.87,9.86,9.87,64000.0,8.7558,8.7558,8.747,8.7558,64000.0
2013-08-06 10:45:00,9.87,9.88,9.87,9.88,72800.0,8.7558,8.7647,8.7558,8.7647,72800.0
2013-08-06 10:50:00,9.88,9.88,9.86,9.87,128800.0,8.7647,8.7647,8.747,8.7558,128800.0
2013-08-06 10:55:00,9.87,9.87,9.86,9.86,145600.0,8.7558,8.7558,8.747,8.747,145600.0
2013-08-06 11:00:00,9.86,9.87,9.86,9.87,29600.0,8.747,8.7558,8.747,8.7558,29600.0
2013-08-06 11:05:00,9.88,9.88,9.87,9.87,66400.0,8.7647,8.7647,8.7558,8.7558,66400.0
2013-08-06 11:10:00,9.87,9.88,9.87,9.88,20800.0,8.7558,8.7647,8.7558,8.7647,20800.0
2013-08-06 11:15:00,9.88,9.88,9.87,9.88,39200.0,8.7647,8.7647,8.7558,8.7647,39200.0
2013-08-06 11:20:00,9.88,9.88,9.88,9.88,16800.0,8.7647,8.7647,8.7647,8.7647,16800.0
2013-08-06 11:25:00,9.88,9.89,9.88,9.89,24000.0,8.7647,8.7736,8.7647,8.7736,24000.0
2013-08-06 11:30:00,9.89,9.89,9.87,9.88,67200.0,8.7736,8.7736,8.7558,8.7647,67200.0
2013-08-06 11:35:00,9.87,9.88,9.87,9.88,35200.0,8.7558,8.7647,8.7558,8.7647,35200.0
2013-08-06 11:40:00,9.88,9.88,9.87,9.87,116800.0,8.7647,8.7647,8.7558,8.7558,116800.0
2013-08-06 11:45:00,9.87,9.87,9.86,9.86,45600.0,8.7558,8.7558,8.747,8.747,45600.0
2013-08-06 11:50:00,9.87,9.88,9.86,9.88,63200.0,8.7558,8.7647,8.747,8.7647,63200.0
2013-08-06 11:55:00,9.87,9.87,9.86,9.86,24800.0,8.7558,8.7558,8.747,8.747,24800.0
2013-08-06 12:00:00,9.87,9.87,9.87,9.87,114400.0,8.7558,8.7558,8.7558,8.7558,114400.0
2013-08-06 12:05:00,9.87,9.87,9.87,9.87,72000.0,8.7558,8.7558,8.7558,8.7558,72000.0
2013-08-06 12:10:00,9.87,9.88,9.87,9.87,28800.0,8.7558,8.7647,8.7558,8.7558,28800.0
2013-08-06 12:15:00,9.87,9.87,9.87,9.87,99200.0,8.7558,8.7558,8.7558,8.7558,99200.0
2013-08-06 12:20:00,9.86,9.87,9.86,9.86,40000.0,8.747,8.7558,8.747,8.747,40000.0
2013-08-06 12:25:00,9.86,9.87,9.86,9.87,159200.0,8.747,8.7558,8.747,8.7558,159200.0
2013-08-06 12:30:00,9.87,9.87,9.86,9.86,186400.0,8.7558,8.7558,8.747,8.747,186400.0
2013-08-06 12:35:00,9.86,9.86,9.86,9.86,7200.0,8.747,8.747,8.747,8.747,7200.0
2013-08-06 12:40:00,9.87,9.88,9.87,9.87,87200.0,8.7558,8.7647,8.7558,8.7558,87200.0
2013-08-06 12:45:00,9.87,9.88,9.87,9.87,188000.0,8.7558,8.7647,8.7558,8.7558,188000.0
2013-08-06 12:50:00,9.87,9.87,9.87,9.87,49600.0,8.7558,8.7558,8.7558,8.7558,49600.0
2013-08-06 12:55:00,9.87,9.87,9.87,9.87,50400.0,8.7558,8.7558,8.7558,8.7558,50400.0
2013-08-06 13:00:00,9.87,9.87,9.87,9.87,30400.0,8.7558,8.7558,8.7558,8.7558,30400.0
2013-08-06 13:05:00,9.87,9.88,9.87,9.88,91200.0,8.7558,8.7647,8.7558,8.7647,91200.0
2013-08-06 13:10:00,9.88,9.88,9.87,9.87,55200.0,8.7647,8.7647,8.7558,8.7558,55200.0
2013-08-06 13:15:00,9.87,9.87,9.87,9.87,46400.0,8.7558,8.7558,8.7558,8.7558,46400.0
2013-08-06 13:20:00,9.87,9.87,9.87,9.87,61600.0,8.7558,8.7558,8.7558,8.7558,61600.0
2013-08-06 13:25:00,9.87,9.87,9.86,9.86,91200.0,8.7558,8.7558,8.747,8.747,91200.0
2013-08-06 13:30:00,9.86,9.87,9.86,9.86,20000.0,8.747,8.7558,8.747,8.747,20000.0
2013-08-06 13:35:00,9.86,9.86,9.86,9.86,56800.0,8.747,8.747,8.747,8.747,56800.0
2013-08-06 13:40:00,9.86,9.86,9.86,9.86,32000.0,8.747,8.747,8.747,8.747,32000.0
2013-08-06 13:45:00,9.86,9.86,9.86,9.86,6400.0,8.747,8.747,8.747,8.747,6400.0
2013-08-06 13:50:00,9.86,9.86,9.86,9.86,22400.0,8.747,8.747,8.747,8.747,22400.0
2013-08-06 13:55:00,9.86,9.86,9.86,9.86,25600.0,8.747,8.747,8.747,8.747,25600.0
2013-08-06 14:00:00,9.86,9.86,9.86,9.86,16800.0,8.747,8.747,8.747,8.747,16800.0
2013-08-06 14:05:00,9.86,9.86,9.86,9.86,40800.0,8.747,8.747,8.747,8.747,40800.0
2013-08-06 14:10:00,9.86,9.86,9.86,9.86,28800.0,8.747,8.747,8.747,8.747,28800.0
2013-08-06 14:15:00,9.86,9.86,9.85,9.85,26400.0,8.747,8.747,8.7381,8.7381,26400.0
2013-08-06 14:20:00,9.86,9.86,9.85,9.86,43200.0,8.747,8.747,8.7381,8.747,43200.0
2013-08-06 14:25:00,9.86,9.86,9.86,9.86,75200.0,8.747,8.747,8.747,8.747,75200.0
2013-08-06 14:30:00,9.86,9.86,9.86,9.86,37600.0,8.747,8.747,8.747,8.747,37600.0
2013-08-06 14:35:00,9.86,9.86,9.86,9.86,49600.0,8.747,8.747,8.747,8.747,49600.0
2013-08-06 14:40:00,9.86,9.86,9.86,9.86,40800.0,8.747,8.747,8.747,8.747,40800.0
2013-08-06 14:45:00,9.86,9.86,9.86,9.86,20800.0,8.747,8.747,8.747,8.747,20800.0
2013-08-06 14:50:00,9.86,9.86,9.86,9.86,92800.0,8.747,8.747,8.747,8.747,92800.0
2013-08-06 14:55:00,9.86,9.86,9.86,9.86,16000.0,8.747,8.747,8.747,8.747,16000.0
2013-08-06 15:00:00,9.86,9.86,9.86,9.86,37600.0,8.747,8.747,8.747,8.747,37600.0
2013-08-06 15:05:00,9.86,9.86,9.86,9.86,24000.0,8.747,8.747,8.747,8.747,24000.0
2013-08-06 15:10:00,9.86,9.86,9.86,9.86,36000.0,8.747,8.747,8.747,8.747,36000.0
2013-08-06 15:15:00,9.86,9.86,9.86,9.86,49600.0,8.747,8.747,8.747,8.747,49600.0
2013-08-06 15:20:00,9.86,9.86,9.86,9.86,31200.0,8.747,8.747,8.747,8.747,31200.0
2013-08-06 15:25:00,9.86,9.86,9.86,9.86,34400.0,8.747,8.747,8.747,8.747,34400.0
2013-08-06 15:30:00,9.86,9.86,9.86,9.86,38400.0,8.747,8.747,8.747,8.747,38400.0
2013-08-06 15:35:00,9.86,9.86,9.85,9.86,62400.0,8.747,8.747,8.7381,8.747,62400.0
2013-08-06 15:40:00,9.86,9.86,9.85,9.86,121600.0,8.747,8.747,8.7381,8.747,121600.0
2013-08-06 15:45:00,9.86,9.87,9.85,9.85,345600.0,8.747,8.7558,8.7381,8.7381,345600.0
2013-08-06 15:50:00,9.85,9.85,9.84,9.84,169600.0,8.7381,8.7381,8.7292,8.7292,169600.0
2013-08-06 15:55:00,9.84,9.85,9.83,9.84,192000.0,8.7292,8.7381,8.7203,8.7292,192000.0
2013-08-07 09:30:00,9.76,9.8,9.76,9.79,69600.0,8.6583,8.6937,8.6583,8.6849,69600.0
2013-08-07 09:35:00,9.79,9.81,9.77,9.8,68000.0,8.6849,8.7026,8.6671,8.6937,68000.0
2013-08-07 09:40:00,9.79,9.8,9.77,9.78,90400.0,8.6849,8.6937,8.6671,8.676,90400.0
2013-08-07 09:45:00,9.78,9.79,9.77,9.78,96800.0,8.676,8.6849,8.6671,8.676,96800.0
2013-08-07 09:50:00,9.78,9.78,9.77,9.78,24800.0,8.676,8.676,8.6671,8.676,24800.0
2013-08-07 09:55:00,9.77,9.77,9.74,9.75,46400.0,8.6671,8.6671,8.6405,8.6494,46400.0
2013-08-07 10:00:00,9.74,9.74,9.73,9.73,27200.0,8.6405,8.6405,8.6316,8.6316,27200.0
2013-08-07 10:05:00,9.73,9.74,9.72,9.74,56000.0,8.6316,8.6405,8.6228,8.6405,56000.0
2013-08-07 10:10:00,9.74,9.74,9.72,9.73,32000.0,8.6405,8.6405,8.6228,8.6316,32000.0
2013-08-07 10:15:00,9.72,9.72,9.71,9.71,42400.0,8.6228,8.6228,8.6139,8.6139,42400.0
2013-08-07 10:20:00,9.72,9.73,9.71,9.72,20000.0,8.6228,8.6316,8.6139,8.6228,20000.0
2013-08-07 10:25:00,9.73,9.73,9.72,9.72,16800.0,8.6316,8.6316,8.6228,8.6228,16800.0
2013-08-07 10:30:00,9.72,9.72,9.71,9.72,95200.0,8.6228,8.6228,8.6139,8.6228,95200.0
2013-08-07 10:35:00,9.72,9.73,9.71,9.71,36800.0,8.6228,8.6316,8.6139,8.6139,36800.0
2013-08-07 10:40:00,9.72,9.72,9.71,9.72,52000.0,8.6228,8.6228,8.6139,8.6228,52000.0
2013-08-07 10:45:00,9.72,9.73,9.72,9.72,17600.0,8.6228,8.6316,8.6228,8.6228,17600.0
2013-08-07 10:50:00,9.72,9.73,9.71,9.71,38400.0,8.6228,8.6316,8.6139,8.6139,38400.0
2013-08-07 10:55:00,9.72,9.72,9.72,9.72,11200.0,8.6228,8.6228,8.6228,8.6228,11200.0
2013-08-07 11:00:00,9.72,9.73,9.72,9.72,19200.0,8.6228,8.6316,8.6228,8.6228,19200.0
2013-08-07 11:05:00,9.73,9.73,9.72,9.72,57600.0,8.6316,8.6316,8.6228,8.6228,57600.0
2013-08-07 11:10:00,9.72,9.72,9.72,9.72,20800.0,8.6228,8.6228,8.6228,8.6228,20800.0
2013-08-07 11:15:00,9.72,9.72,9.71,9.71,42400.0,8.6228,8.6228,8.6139,8.6139,42400.0
2013-08-07 11:20:00,9.71,9.71,9.7,9.71,52800.0,8.6139,8.6139,8.605,8.6139,52800.0
2013-08-07 11:25:00,9.71,9.71,9.7,9.7,35200.0,8.6139,8.6139,8.605,8.605,35200.0
2013-08-07 11:30:00,9.7,9.7,9.68,9.69,99200.0,8.605,8.605,8.5873,8.5962,99200.0
2013-08-07 11:35:00,9.69,9.69,9.69,9.69,18400.0,8.5962,8.5962,8.5962,8.5962,18400.0
2013-08-07 11:40:00,9.69,9.69,9.68,9.68,79200.0,8.5962,8.5962,8.5873,8.5873,79200.0
2013-08-07 11:45:00,9.67,9.68,9.67,9.68,19200.0,8.5784,8.5873,8.5784,8.5873,19200.0
2013-08-07 11:50:00,9.68,9.68,9.68,9.68,45600.0,8.5873,8.5873,8.5873,8.5873,45600.0
2013-08-07 11:55:00,9.68,9.69,9.68,9.69,20800.0,8.5873,8.5962,8.5873,8.5962,20800.0
2013-08-07 12:00:00,9.69,9.69,9.69,9.69,51200.0,8.5962,8.5962,8.5962,8.5962,51200.0
2013-08-07 12:05:00,9.69,9.69,9.69,9.69,20800.0,8.5962,8.5962,8.5962,8.5962,20800.0
2013-08-07 12:10:00,9.69,9.69,9.69,9.69,34400.0,8.5962,8.5962,8.5962,8.5962,34400.0
2013-08-07 12:15:00,9.69,9.69,9.69,9.69,9600.0,8.5962,8.5962,8.5962,8.5962,9600.0
2013-08-07 12:20:00,9.69,9.69,9.69,9.69,19200.0,8.5962,8.5962,8.5962,8.5962,19200.0
2013-08-07 12:25:00,9.69,9.69,9.68,9.69,22400.0,8.5962,8.5962,8.5873,8.5962,22400.0
2013-08-07 12:30:00,9.69,9.69,9.69,9.69,58400.0,8.5962,8.5962,8.5962,8.5962,58400.0
2013-08-07 12:35:00,9.69,9.69,9.69,9.69,24000.0,8.5962,8.5962,8.5962,8.5962,24000.0
2013-08-07 12:40:00,9.69,9.69,9.68,9.68,48800.0,8.5962,8.5962,8.5873,8.5873,48800.0
2013-08-07 12:45:00,9.69,9.69,9.68,9.68,60000.0,8.5962,8.5962,8.5873,8.5873,60000.0
2013-08-07 12:50:00,9.68,9.69,9.68,9.69,80800.0,8.5873,8.5962,8.5873,8.5962,80800.0
2013-08-07 12:55:00,9.69,9.69,9.69,9.69,47200.0,8.5962,8.5962,8.5962,8.5962,47200.0
2013-08-07 13:00:00,9.69,9.69,9.69,9.69,48000.0,8.5962,8.5962,8.5962,8.5962,48000.0
2013-08-07 13:05:00,9.69,9.7,9.69,9.7,118400.0,8.5962,8.605,8.5962,8.605,118400.0
2013-08-07 13:10:00,9.7,9.7,9.7,9.7,56800.0,8.605,8.605,8.605,8.605,56800.0
2013-08-07 13:15:00,9.7,9.7,9.7,9.7,20800.0,8.605,8.605,8.605,8.605,20800.0
2013-08-07 13:20:00,9.7,9.7,9.7,9.7,51200.0,8.605,8.605,8.605,8.605,51200.0
2013-08-07 13:25:00,9.7,9.7,9.7,9.7,28800.0,8.605,8.605,8.605,8.605,28800.0
2013-08-07 13:30:00,9.7,9.7,9.7,9.7,32800.0,8.605,8.605,8.605,8.605,32800.0
2013-08-07 13:35:00,9.7,9.7,9.68,9.69,48800.0,8.605,8.605,8.5873,8.5962,48800.0
2013-08-07 13:40:00,9.69,9.69,9.68,9.68,36000.0,8.5962,8.5962,8.5873,8.5873,36000.0
2013-08-07 13:45:00,9.69,9.69,9.67,9.67,72800.0,8.5962,8.5962,8.5784,8.5784,72800.0
2013-08-07 13:50:00,9.67,9.67,9.67,9.67,12000.0,8.5784,8.5784,8.5784,8.5784,12000.0
2013-08-07 13:55:00,9.67,9.68,9.67,9.68,24000.0,8.5784,8.5873,8.5784,8.5873,24000.0
2013-08-07 14:00:00,9.68,9.68,9.67,9.67,38400.0,8.5873,8.5873,8.5784,8.5784,38400.0
2013-08-07 14:05:00,9.67,9.67,9.67,9.67,48800.0,8.5784,8.5784,8.5784,8.5784,48800.0
2013-08-07 14:10:00,9.67,9.68,9.67,9.68,62400.0,8.5784,8.5873,8.5784,8.5873,62400.0
2013-08-07 14:15:00,9.68,9.69,9.68,9.68,57600.0,8.5873,8.5962,8.5873,8.5873,57600.0
2013-08-07 14:20:00,9.68,9.68,9.67,9.67,52800.0,8.5873,8.5873,8.5784,8.5784,52800.0
2013-08-07 14:25:00,9.67,9.67,9.66,9.67,23200.0,8.5784,8.5784,8.5695,8.5784,23200.0
2013-08-07 14:30:00,9.67,9.68,9.67,9.68,48800.0,8.5784,8.5873,8.5784,8.5873,48800.0
2013-08-07 14:35:00,9.68,9.69,9.68,9.69,8800.0,8.5873,8.5962,8.5873,8.5962,8800.0
2013-08-07 14:40:00,9.68,9.69,9.68,9.69,40000.0,8.5873,8.5962,8.5873,8.5962,40000.0
2013-08-07 14:45:00,9.69,9.69,9.68,9.68,14400.0,8.5962,8.5962,8.5873,8.5873,14400.0
2013-08-07 14:50:00,9.69,9.7,9.69,9.69,31200.0,8.5962,8.605,8.5962,8.5962,31200.0
2013-08-07 14:55:00,9.69,9.7,9.69,9.7,45600.0,8.5962,8.605,8.5962,8.605,45600.0
2013-08-07 15:00:00,9.7,9.7,9.69,9.69,96000.0,8.605,8.605,8.5962,8.5962,96000.0
2013-08-07 15:05:00,9.69,9.69,9.68,9.68,31200.0,8.5962,8.5962,8.5873,8.5873,31200.0
2013-08-07 15:10:00,9.68,9.7,9.68,9.69,96000.0,8.5873,8.605,8.5873,8.5962,96000.0
2013-08-07 15:15:00,9.69,9.7,9.69,9.69,30400.0,8.5962,8.605,8.5962,8.5962,30400.0
2013-08-07 15:20:00,9.69,9.7,9.68,9.69,68000.0,8.5962,8.605,8.5873,8.5962,68000.0
2013-08-07 15:25:00,9.69,9.7,9.69,9.7,51200.0,8.5962,8.605,8.5962,8.605,51200.0
2013-08-07 15:30:00,9.69,9.7,9.68,9.68,87200.0,8.5962,8.605,8.5873,8.5873,87200.0
2013-08-07 15:35:00,9.68,9.7,9.68,9.7,70400.0,8.5873,8.605,8.5873,8.605,70400.0
2013-08-07 15:40:00,9.7,9.7,9.7,9.7,71200.0,8.605,8.605,8.605,8.605,71200.0
2013-08-07 15:45:00,9.7,9.7,9.69,9.7,345600.0,8.605,8.605,8.5962,8.605,345600.0
2013-08-07 15:50:00,9.7,9.7,9.69,9.7,204800.0,8.605,8.605,8.5962,8.605,204800.0
2013-08-07 15:55:00,9.7,9.7,9.68,9.68,424000.0,8.605,8.605,8.5873,8.5873,424000.0
2013-08-08 09:30:00,9.74,9.76,9.71,9.73,38400.0,8.6405,8.6583,8.6139,8.6316,38400.0
2013-08-08 09:35:00,9.73,9.73,9.7,9.71,32800.0,8.6316,8.6316,8.605,8.6139,32800.0
2013-08-08 09:40:00,9.71,9.74,9.71,9.72,58400.0,8.6139,8.6405,8.6139,8.6228,58400.0
2013-08-08 09:45:00,9.73,9.75,9.72,9.74,70400.0,8.6316,8.6494,8.6228,8.6405,70400.0
2013-08-08 09:50:00,9.74,9.74,9.72,9.73,39200.0,8.6405,8.6405,8.6228,8.6316,39200.0
2013-08-08 09:55:00,9.74,9.74,9.71,9.71,45600.0,8.6405,8.6405,8.6139,8.6139,45600.0
2013-08-08 10:00:00,9.72,9.72,9.71,9.71,54400.0,8.6228,8.6228,8.6139,8.6139,54400.0
2013-08-08 10:05:00,9.72,9.72,9.69,9.7,33600.0,8.6228,8.6228,8.5962,8.605,33600.0
2013-08-08 10:10:00,9.7,9.71,9.69,9.69,66400.0,8.605,8.6139,8.5962,8.5962,66400.0
2013-08-08 10:15:00,9.68,9.7,9.68,9.69,53600.0,8.5873,8.605,8.5873,8.5962,53600.0
2013-08-08 10:20:00,9.69,9.7,9.69,9.7,38400.0,8.5962,8.605,8.5962,8.605,38400.0
2013-08-08 10:25:00,9.69,9.7,9.68,9.69,48800.0,8.5962,8.605,8.5873,8.5962,48800.0
2013-08-08 10:30:00,9.69,9.69,9.67,9.67,39200.0,8.5962,8.5962,8.5784,8.5784,39200.0
2013-08-08 10:35:00,9.67,9.69,9.67,9.69,28800.0,8.5784,8.5962,8.5784,8.5962,28800.0
2013-08-08 10:40:00,9.69,9.69,9.69,9.69,14400.0,8.5962,8.5962,8.5962,8.5962,14400.0
2013-08-08 10:45:00,9.69,9.69,9.67,9.69,32800.0,8.5962,8.5962,8.5784,8.5962,32800.0
2013-08-08 10:50:00,9.69,9.7,9.69,9.69,45600.0,8.5962,8.605,8.5962,8.5962,45600.0
2013-08-08 10:55:00,9.69,9.7,9.69,9.69,28000.0,8.5962,8.605,8.5962,8.5962,28000.0
2013-08-08 11:00:00,9.69,9.7,9.69,9.7,54400.0,8.5962,8.605,8.5962,8.605,54400.0
2013-08-08 11:05:00,9.7,9.7,9.69,9.69,94400.0,8.605,8.605,8.5962,8.5962,94400.0
2013-08-08 11:10:00,9.69,9.69,9.69,9.69,19200.0,8.5962,8.5962,8.5962,8.5962,19200.0
2013-08-08 11:15:00,9.69,9.7,9.69,9.69,44000.0,8.5962,8.605,8.5962,8.5962,44000.0
2013-08-08 11:20:00,9.7,9.7,9.68,9.69,48000.0,8.605,8.605,8.5873,8.5962,48000.0
2013-08-08 11:25:00,9.69,9.69,9.68,9.69,28800.0,8.5962,8.5962,8.5873,8.5962,28800.0
2013-08-08 11:30:00,9.69,9.69,9.68,9.68,81600.0,8.5962,8.5962,8.5873,8.5873,81600.0
2013-08-08 11:35:00,9.68,9.68,9.68,9.68,46400.0,8.5873,8.5873,8.5873,8.5873,46400.0
2013-08-08 11:40:00,9.69,9.69,9.69,9.69,41600.0,8.5962,8.5962,8.5962,8.5962,41600.0
2013-08-08 11:45:00,9.69,9.69,9.69,9.69,34400.0,8.5962,8.5962,8.5962,8.5962,34400.0
2013-08-08 11:50:00,9.69,9.7,9.69,9.7,48000.0,8.5962,8.605,8.5962,8.605,48000.0
2013-08-08 11:55:00,9.7,9.7,9.7,9.7,41600.0,8.605,8.605,8.605,8.605,41600.0
2013-08-08 12:00:00,9.7,9.7,9.69,9.69,64000.0,8.605,8.605,8.5962,8.5962,64000.0
2013-08-08 12:05:00,9.69,9.7,9.69,9.69,23200.0,8.5962,8.605,8.5962,8.5962,23200.0
2013-08-08 12:10:00,9.7,9.7,9.7,9.7,19200.0,8.605,8.605,8.605,8.605,19200.0
2013-08-08 12:15:00,9.7,9.71,9.7,9.7,38400.0,8.605,8.6139,8.605,8.605,38400.0
2013-08-08 12:20:00,9.71,9.71,9.71,9.71,44800.0,8.6139,8.6139,8.6139,8.6139,44800.0
2013-08-08 12:25:00,9.71,9.71,9.7,9.7,37600.0,8.6139,8.6139,8.605,8.605,37600.0
2013-08-08 12:30:00,9.71,9.71,9.71,9.71,39200.0,8.6139,8.6139,8.6139,8.6139,39200.0
2013-08-08 12:35:00,9.71,9.72,9.71,9.72,9600.0,8.6139,8.6228,8.6139,8.6228,9600.0
2013-08-08 12:40:00,9.72,9.72,9.71,9.71,71200.0,8.6228,8.6228,8.6139,8.6139,71200.0
2013-08-08 12:45:00,9.71,9.71,9.71,9.71,8800.0,8.6139,8.6139,8.6139,8.6139,8800.0
2013-08-08 12:50:00,9.71,9.71,9.7,9.7,36000.0,8.6139,8.6139,8.605,8.605,36000.0
2013-08-08 12:55:00,9.7,9.7,9.7,9.7,32000.0,8.605,8.605,8.605,8.605,32000.0
2013-08-08 13:00:00,9.71,9.71,9.7,9.71,69600.0,8.6139,8.6139,8.605,8.6139,69600.0
2013-08-08 13:05:00,9.71,9.71,9.71,9.71,37600.0,8.6139,8.6139,8.6139,8.6139,37600.0
2013-08-08 13:10:00,9.71,9.71,9.7,9.7,40800.0,8.6139,8.6139,8.605,8.605,40800.0
2013-08-08 13:15:00,9.7,9.7,9.7,9.7,25600.0,8.605,8.605,8.605,8.605,25600.0
2013-08-08 13:20:00,9.7,9.71,9.7,9.71,12800.0,8.605,8.6139,8.605,8.6139,12800.0
2013-08-08 13:25:00,9.71,9.71,9.71,9.71,44800.0,8.6139,8.6139,8.6139,8.6139,44800.0
2013-08-08 13:30:00,9.71,9.72,9.71,9.71,45600.0,8.6139,8.6228,8.6139,8.6139,45600.0
2013-08-08 13:35:00,9.71,9.71,9.7,9.71,32000.0,8.6139,8.6139,8.605,8.6139,32000.0
2013-08-08 13:40:00,9.7,9.71,9.7,9.7,52000.0,8.605,8.6139,8.605,8.605,52000.0
2013-08-08 13:45:00,9.7,9.71,9.7,9.7,53600.0,8.605,8.6139,8.605,8.605,53600.0
2013-08-08 13:50:00,9.7,9.71,9.7,9.7,48800.0,8.605,8.6139,8.605,8.605,48800.0
2013-08-08 13:55:00,9.7,9.7,9.7,9.7,59200.0,8.605,8.605,8.605,8.605,59200.0
2013-08-08 14:00:00,9.7,9.71,9.7,9.71,240000.0,8.605,8.6139,8.605,8.6139,240000.0
2013-08-08 14:05:00,9.71,9.71,9.7,9.7,109600.0,8.6139,8.6139,8.605,8.605,109600.0
2013-08-08 14:10:00,9.7,9.7,9.69,9.69,23200.0,8.605,8.605,8.5962,8.5962,23200.0
2013-08-08 14:15:00,9.69,9.69,9.69,9.69,41600.0,8.5962,8.5962,8.5962,8.5962,41600.0
2013-08-08 14:20:00,9.7,9.71,9.7,9.71,87200.0,8.605,8.6139,8.605,8.6139,87200.0
2013-08-08 14:25:00,9.71,9.71,9.7,9.71,76800.0,8.6139,8.6139,8.605,8.6139,76800.0
2013-08-08 14:30:00,9.71,9.71,9.69,9.69,328000.0,8.6139,8.6139,8.5962,8.5962,328000.0
2013-08-08 14:35:00,9.7,9.7,9.69,9.69,40000.0,8.605,8.605,8.5962,8.5962,40000.0
2013-08-08 14:40:00,9.69,9.7,9.69,9.7,47200.0,8.5962,8.605,8.5962,8.605,47200.0
2013-08-08 14:45:00,9.7,9.7,9.69,9.69,83200.0,8.605,8.605,8.5962,8.5962,83200.0
2013-08-08 14:50:00,9.69,9.69,9.68,9.69,54400.0,8.5962,8.5962,8.5873,8.5962,54400.0
2013-08-08 14:55:00,9.69,9.7,9.69,9.69,76000.0,8.5962,8.605,8.5962,8.5962,76000.0
2013-08-08 15:00:00,9.69,9.7,9.69,9.7,50400.0,8.5962,8.605,8.5962,8.605,50400.0
2013-08-08 15:05:00,9.7,9.7,9.69,9.7,52800.0,8.605,8.605,8.5962,8.605,52800.0
2013-08-08 15:10:00,9.7,9.7,9.69,9.7,61600.0,8.605,8.605,8.5962,8.605,61600.0
2013-08-08 15:15:00,9.7,9.7,9.7,9.7,80800.0,8.605,8.605,8.605,8.605,80800.0
2013-08-08 15:20:00,9.7,9.7,9.69,9.69,87200.0,8.605,8.605,8.5962,8.5962,87200.0
2013-08-08 15:25:00,9.69,9.69,9.69,9.69,88800.0,8.5962,8.5962,8.5962,8.5962,88800.0
2013-08-08 15:30:00,9.69,9.69,9.68,9.68,176800.0,8.5962,8.5962,8.5873,8.5873,176800.0
2013-08-08 15:35:00,9.68,9.69,9.68,9.69,78400.0,8.5873,8.5962,8.5873,8.5962,78400.0
2013-08-08 15:40:00,9.69,9.69,9.69,9.69,76000.0,8.5962,8.5962,8.5962,8.5962,76000.0
2013-08-08 15:45:00,9.69,9.69,9.68,9.69,205600.0,8.5962,8.5962,8.5873,8.5962,205600.0
2013-08-08 15:50:00,9.69,9.69,9.68,9.69,160000.0,8.5962,8.5962,8.5873,8.5962,160000.0
2013-08-08 15:55:00,9.69,9.69,9.67,9.68,224800.0,8.5962,8.5962,8.5784,8.5873,224800.0
2013-08-09 09:30:00,9.68,9.68,9.66,9.68,40800.0,8.5873,8.5873,8.5695,8.5873,40800.0
2013-08-09 09:35:00,9.67,9.68,9.66,9.67,40000.0,8.5784,8.5873,8.5695,8.5784,40000.0
2013-08-09 09:40:00,9.66,9.67,9.66,9.66,142400.0,8.5695,8.5784,8.5695,8.5695,142400.0
2013-08-09 09:45:00,9.67,9.67,9.66,9.67,99200.0,8.5784,8.5784,8.5695,8.5784,99200.0
2013-08-09 09:50:00,9.67,9.67,9.66,9.66,78400.0,8.5784,8.5784,8.5695,8.5695,78400.0
2013-08-09 09:55:00,9.66,9.66,9.64,9.65,52000.0,8.5695,8.5695,8.5518,8.5607,52000.0
2013-08-09 10:00:00,9.64,9.65,9.64,9.65,92800.0,8.5518,8.5607,8.5518,8.5607,92800.0
2013-08-09 10:05:00,9.65,9.65,9.61,9.63,68800.0,8.5607,8.5607,8.5252,8.5429,68800.0
2013-08-09 10:10:00,9.63,9.63,9.62,9.62,52800.0,8.5429,8.5429,8.5341,8.5341,52800.0
2013-08-09 10:15:00,9.63,9.63,9.61,9.62,41600.0,8.5429,8.5429,8.5252,8.5341,41600.0
2013-08-09 10:20:00,9.62,9.62,9.61,9.62,42400.0,8.5341,8.5341,8.5252,8.5341,42400.0
2013-08-09 10:25:00,9.62,9.64,9.62,9.62,134400.0,8.5341,8.5518,8.5341,8.5341,134400.0
2013-08-09 10:30:00,9.63,9.64,9.62,9.64,143200.0,8.5429,8.5518,8.5341,8.5518,143200.0
2013-08-09 10:35:00,9.64,9.66,9.64,9.66,55200.0,8.5518,8.5695,8.5518,8.5695,55200.0
2013-08-09 10:40:00,9.65,9.66,9.65,9.66,21600.0,8.5607,8.5695,8.5607,8.5695,21600.0
2013-08-09 10:45:00,9.66,9.67,9.66,9.66,112800.0,8.5695,8.5784,8.5695,8.5695,112800.0
2013-08-09 10:50:00,9.66,9.67,9.65,9.65,52000.0,8.5695,8.5784,8.5607,8.5607,52000.0
2013-08-09 10:55:00,9.65,9.66,9.65,9.65,40800.0,8.5607,8.5695,8.5607,8.5607,40800.0
2013-08-09 11:00:00,9.65,9.65,9.63,9.64,36000.0,8.5607,8.5607,8.5429,8.5518,36000.0
2013-08-09 11:05:00,9.64,9.66,9.64,9.66,217600.0,8.5518,8.5695,8.5518,8.5695,217600.0
2013-08-09 11:10:00,9.66,9.67,9.66,9.67,69600.0,8.5695,8.5784,8.5695,8.5784,69600.0
2013-08-09 11:15:00,9.67,9.67,9.65,9.66,188000.0,8.5784,8.5784,8.5607,8.5695,188000.0
2013-08-09 11:20:00,9.66,9.66,9.64,9.64,76800.0,8.5695,8.5695,8.5518,8.5518,76800.0
2013-08-09 11:25:00,9.64,9.64,9.62,9.63,64800.0,8.5518,8.5518,8.5341,8.5429,64800.0
2013-08-09 11:30:00,9.63,9.64,9.63,9.64,47200.0,8.5429,8.5518,8.5429,8.5518,47200.0
2013-08-09 11:35:00,9.64,9.65,9.63,9.64,228000.0,8.5518,8.5607,8.5429,8.5518,228000.0
2013-08-09 11:40:00,9.64,9.65,9.64,9.64,54400.0,8.5518,8.5607,8.5518,8.5518,54400.0
2013-08-09 11:45:00,9.64,9.66,9.64,9.66,68800.0,8.5518,8.5695,8.5518,8.5695,68800.0
2013-08-09 11:50:00,9.66,9.67,9.66,9.66,30400.0,8.5695,8.5784,8.5695,8.5695,30400.0
2013-08-09 11:55:00,9.66,9.67,9.66,9.67,40800.0,8.5695,8.5784,8.5695,8.5784,40800.0
2013-08-09 12:00:00,9.66,9.67,9.66,9.66,46400.0,8.5695,8.5784,8.5695,8.5695,46400.0
2013-08-09 12:05:00,9.66,9.67,9.66,9.66,55200.0,8.5695,8.5784,8.5695,8.5695,55200.0
2013-08-09 12:10:00,9.66,9.68,9.65,9.67,181600.0,8.5695,8.5873,8.5607,8.5784,181600.0
2013-08-09 12:15:00,9.67,9.69,9.67,9.68,57600.0,8.5784,8.5962,8.5784,8.5873,57600.0
2013-08-09 12:20:00,9.68,9.69,9.68,9.68,43200.0,8.5873,8.5962,8.5873,8.5873,43200.0
2013-08-09 12:25:00,9.68,9.69,9.68,9.69,32800.0,8.5873,8.5962,8.5873,8.5962,32800.0
2013-08-09 12:30:00,9.69,9.7,9.69,9.7,36800.0,8.5962,8.605,8.5962,8.605,36800.0
2013-08-09 12:35:00,9.7,9.7,9.7,9.7,32800.0,8.605,8.605,8.605,8.605,32800.0
2013-08-09 12:40:00,9.7,9.7,9.69,9.69,56000.0,8.605,8.605,8.5962,8.5962,56000.0
2013-08-09 12:45:00,9.69,9.7,9.69,9.7,74400.0,8.5962,8.605,8.5962,8.605,74400.0
2013-08-09 12:50:00,9.7,9.7,9.69,9.69,57600.0,8.605,8.605,8.5962,8.5962,57600.0
2013-08-09 12:55:00,9.7,9.7,9.69,9.69,33600.0,8.605,8.605,8.5962,8.5962,33600.0
2013-08-09 13:00:00,9.68,9.69,9.68,9.68,40800.0,8.5873,8.5962,8.5873,8.5873,40800.0
2013-08-09 13:05:00,9.68,9.68,9.68,9.68,56000.0,8.5873,8.5873,8.5873,8.5873,56000.0
2013-08-09 13:10:00,9.68,9.69,9.68,9.69,54400.0,8.5873,8.5962,8.5873,8.5962,54400.0
2013-08-09 13:15:00,9.68,9.69,9.68,9.69,46400.0,8.5873,8.5962,8.5873,8.5962,46400.0
2013-08-09 13:20:00,9.69,9.7,9.69,9.69,40800.0,8.5962,8.605,8.5962,8.5962,40800.0
2013-08-09 13:25:00,9.69,9.7,9.69,9.69,56800.0,8.5962,8.605,8.5962,8.5962,56800.0
2013-08-09 13:30:00,9.7,9.7,9.69,9.7,44800.0,8.605,8.605,8.5962,8.605,44800.0
2013-08-09 13:35:00,9.7,9.7,9.69,9.7,38400.0,8.605,8.605,8.5962,8.605,38400.0
2013-08-09 13:40:00,9.7,9.7,9.69,9.7,24800.0,8.605,8.605,8.5962,8.605,24800.0
2013-08-09 13:45:00,9.69,9.7,9.68,9.68,76800.0,8.5962,8.605,8.5873,8.5873,76800.0
2013-08-09 13:50:00,9.68,9.69,9.68,9.69,62400.0,8.5873,8.5962,8.5873,8.5962,62400.0
2013-08-09 13:55:00,9.69,9.7,9.69,9.69,45600.0,8.5962,8.605,8.5962,8.5962,45600.0
2013-08-09 14:00:00,9.69,9.7,9.69,9.69,66400.0,8.5962,8.605,8.5962,8.5962,66400.0
2013-08-09 14:05:00,9.69,9.69,9.68,9.69,67200.0,8.5962,8.5962,8.5873,8.5962,67200.0
2013-08-09 14:10:00,9.69,9.7,9.69,9.69,60800.0,8.5962,8.605,8.5962,8.5962,60800.0
2013-08-09 14:15:00,9.69,9.71,9.69,9.7,30400.0,8.5962,8.6139,8.5962,8.605,30400.0
2013-08-09 14:20:00,9.7,9.7,9.7,9.7,40800.0,8.605,8.605,8.605,8.605,40800.0
2013-08-09 14:25:00,9.71,9.71,9.7,9.7,33600.0,8.6139,8.6139,8.605,8.605,33600.0
2013-08-09 14:30:00,9.7,9.71,9.7,9.7,16800.0,8.605,8.6139,8.605,8.605,16800.0
2013-08-09 14:35:00,9.7,9.7,9.69,9.7,78400.0,8.605,8.605,8.5962,8.605,78400.0
2013-08-09 14:40:00,9.7,9.7,9.7,9.7,45600.0,8.605,8.605,8.605,8.605,45600.0
2013-08-09 14:45:00,9.7,9.71,9.7,9.71,20000.0,8.605,8.6139,8.605,8.6139,20000.0
2013-08-09 14:50:00,9.71,9.71,9.7,9.71,24000.0,8.6139,8.6139,8.605,8.6139,24000.0
2013-08-09 14:55:00,9.71,9.71,9.7,9.7,46400.0,8.6139,8.6139,8.605,8.605,46400.0
2013-08-09 15:00:00,9.71,9.71,9.7,9.7,131200.0,8.6139,8.6139,8.605,8.605,131200.0
2013-08-09 15:05:00,9.7,9.7,9.68,9.69,224800.0,8.605,8.605,8.5873,8.5962,224800.0
2013-08-09 15:10:00,9.69,9.69,9.68,9.69,83200.0,8.5962,8.5962,8.5873,8.5962,83200.0
2013-08-09 15:15:00,9.69,9.69,9.69,9.69,85600.0,8.5962,8.5962,8.5962,8.5962,85600.0
2013-08-09 15:20:00,9.69,9.69,9.68,9.68,164800.0,8.5962,8.5962,8.5873,8.5873,164800.0
2013-08-09 15:25:00,9.69,9.69,9.69,9.69,88800.0,8.5962,8.5962,8.5962,8.5962,88800.0
2013-08-09 15:30:00,9.68,9.69,9.68,9.69,84000.0,8.5873,8.5962,8.5873,8.5962,84000.0
2013-08-09 15:35:00,9.69,9.7,9.69,9.7,80000.0,8.5962,8.605,8.5962,8.605,80000.0
2013-08-09 15:40:00,9.7,9.7,9.69,9.69,66400.0,8.605,8.605,8.5962,8.5962,66400.0
2013-08-09 15:45:00,9.69,9.7,9.68,9.69,92800.0,8.5962,8.605,8.5873,8.5962,92800.0
2013-08-09 15:50:00,9.69,9.69,9.69,9.69,88800.0,8.5962,8.5962,8.5962,8.5962,88800.0
2013-08-09 15:55:00,9.69,9.7,9.69,9.7,195200.0,8.5962,8.605,8.5962,8.605,195200.0
2013-08-12 09:30:00,9.68,9.69,9.66,9.68,114400.0,8.5873,8.5962,8.5695,8.5873,114400.0
2013-08-12 09:35:00,9.68,9.69,9.68,9.68,79200.0,8.5873,8.5962,8.5873,8.5873,79200.0
2013-08-12 09:40:00,9.68,9.69,9.66,9.66,25600.0,8.5873,8.5962,8.5695,8.5695,25600.0
2013-08-12 09:45:00,9.67,9.69,9.67,9.68,73600.0,8.5784,8.5962,8.5784,8.5873,73600.0
2013-08-12 09:50:00,9.68,9.69,9.68,9.69,41600.0,8.5873,8.5962,8.5873,8.5962,41600.0
2013-08-12 09:55:00,9.69,9.69,9.68,9.69,68000.0,8.5962,8.5962,8.5873,8.5962,68000.0
2013-08-12 10:00:00,9.69,9.71,9.69,9.7,32000.0,8.5962,8.6139,8.5962,8.605,32000.0
2013-08-12 10:05:00,9.7,9.7,9.69,9.69,32000.0,8.605,8.605,8.5962,8.5962,32000.0
2013-08-12 10:10:00,9.69,9.72,9.69,9.72,75200.0,8.5962,8.6228,8.5962,8.6228,75200.0
2013-08-12 10:15:00,9.71,9.71,9.7,9.7,27200.0,8.6139,8.6139,8.605,8.605,27200.0
2013-08-12 10:20:00,9.7,9.7,9.69,9.69,37600.0,8.605,8.605,8.5962,8.5962,37600.0
2013-08-12 10:25:00,9.69,9.7,9.69,9.69,16000.0,8.5962,8.605,8.5962,8.5962,16000.0
2013-08-12 10:30:00,9.69,9.7,9.69,9.69,124000.0,8.5962,8.605,8.5962,8.5962,124000.0
2013-08-12 10:35:00,9.69,9.7,9.69,9.7,45600.0,8.5962,8.605,8.5962,8.605,45600.0
2013-08-12 10:40:00,9.7,9.7,9.69,9.7,13600.0,8.605,8.605,8.5962,8.605,13600.0
2013-08-12 10:45:00,9.7,9.71,9.69,9.69,38400.0,8.605,8.6139,8.5962,8.5962,38400.0
2013-08-12 10:50:00,9.7,9.7,9.68,9.68,22400.0,8.605,8.605,8.5873,8.5873,22400.0
2013-08-12 10:55:00,9.68,9.7,9.68,9.69,53600.0,8.5873,8.605,8.5873,8.5962,53600.0
2013-08-12 11:00:00,9.69,9.7,9.69,9.69,20000.0,8.5962,8.605,8.5962,8.5962,20000.0
2013-08-12 11:05:00,9.69,9.69,9.68,9.68,15200.0,8.5962,8.5962,8.5873,8.5873,15200.0
2013-08-12 11:10:00,9.68,9.68,9.68,9.68,12000.0,8.5873,8.5873,8.5873,8.5873,12000.0
2013-08-12 11:15:00,9.69,9.69,9.68,9.69,10400.0,8.5962,8.5962,8.5873,8.5962,10400.0
2013-08-12 11:20:00,9.69,9.7,9.69,9.69,38400.0,8.5962,8.605,8.5962,8.5962,38400.0
2013-08-12 11:25:00,9.69,9.69,9.68,9.69,24800.0,8.5962,8.5962,8.5873,8.5962,24800.0
2013-08-12 11:30:00,9.69,9.7,9.69,9.69,28800.0,8.5962,8.605,8.5962,8.5962,28800.0
2013-08-12 11:35:00,9.69,9.69,9.68,9.69,28000.0,8.5962,8.5962,8.5873,8.5962,28000.0
2013-08-12 11:40:00,9.69,9.69,9.69,9.69,22400.0,8.5962,8.5962,8.5962,8.5962,22400.0
2013-08-12 11:45:00,9.69,9.69,9.69,9.69,42400.0,8.5962,8.5962,8.5962,8.5962,42400.0
2013-08-12 11:50:00,9.69,9.69,9.68,9.68,40800.0,8.5962,8.5962,8.5873,8.5873,40800.0
2013-08-12 11:55:00,9.68,9.69,9.68,9.69,13600.0,8.5873,8.5962,8.5873,8.5962,13600.0
2013-08-12 12:00:00,9.68,9.68,9.67,9.67,64000.0,8.5873,8.5873,8.5784,8.5784,64000.0
2013-08-12 12:05:00,9.67,9.68,9.67,9.67,32800.0,8.5784,8.5873,8.5784,8.5784,32800.0
2013-08-12 12:10:00,9.67,9.67,9.66,9.67,10400.0,8.5784,8.5784,8.5695,8.5784,10400.0
2013-08-12 12:15:00,9.67,9.68,9.67,9.67,12800.0,8.5784,8.5873,8.5784,8.5784,12800.0
2013-08-12 12:20:00,9.68,9.68,9.68,9.68,15200.0,8.5873,8.5873,8.5873,8.5873,15200.0
2013-08-12 12:25:00,9.68,9.68,9.67,9.67,204000.0,8.5873,8.5873,8.5784,8.5784,204000.0
2013-08-12 12:30:00,9.67,9.68,9.67,9.68,8000.0,8.5784,8.5873,8.5784,8.5873,8000.0
2013-08-12 12:35:00,9.68,9.68,9.68,9.68,13600.0,8.5873,8.5873,8.5873,8.5873,13600.0
2013-08-12 12:40:00,9.68,9.69,9.68,9.69,11200.0,8.5873,8.5962,8.5873,8.5962,11200.0
2013-08-12 12:45:00,9.68,9.69,9.68,9.68,25600.0,8.5873,8.5962,8.5873,8.5873,25600.0
2013-08-12 12:50:00,9.68,9.69,9.68,9.69,13600.0,8.5873,8.5962,8.5873,8.5962,13600.0
2013-08-12 12:55:00,9.69,9.69,9.69,9.69,12000.0,8.5962,8.5962,8.5962,8.5962,12000.0
2013-08-12 13:00:00,9.69,9.69,9.69,9.69,18400.0,8.5962,8.5962,8.5962,8.5962,18400.0
2013-08-12 13:05:00,9.69,9.69,9.69,9.69,8000.0,8.5962,8.5962,8.5962,8.5962,8000.0
2013-08-12 13:10:00,9.69,9.69,9.68,9.69,11200.0,8.5962,8.5962,8.5873,8.5962,11200.0
2013-08-12 13:15:00,9.68,9.68,9.67,9.68,14400.0,8.5873,8.5873,8.5784,8.5873,14400.0
2013-08-12 13:20:00,9.69,9.69,9.69,9.69,12800.0,8.5962,8.5962,8.5962,8.5962,12800.0
2013-08-12 13:25:00,9.69,9.69,9.68,9.69,9600.0,8.5962,8.5962,8.5873,8.5962,9600.0
2013-08-12 13:30:00,9.69,9.69,9.68,9.68,4000.0,8.5962,8.5962,8.5873,8.5873,4000.0
2013-08-12 13:35:00,9.69,9.69,9.69,9.69,16800.0,8.5962,8.5962,8.5962,8.5962,16800.0
2013-08-12 13:40:00,9.69,9.69,9.69,9.69,5600.0,8.5962,8.5962,8.5962,8.5962,5600.0
2013-08-12 13:45:00,9.69,9.69,9.68,9.68,25600.0,8.5962,8.5962,8.5873,8.5873,25600.0
2013-08-12 13:50:00,9.68,9.68,9.67,9.67,8800.0,8.5873,8.5873,8.5784,8.5784,8800.0
2013-08-12 13:55:00,9.67,9.68,9.67,9.67,21600.0,8.5784,8.5873,8.5784,8.5784,21600.0
2013-08-12 14:00:00,9.68,9.69,9.67,9.68,35200.0,8.5873,8.5962,8.5784,8.5873,35200.0
2013-08-12 14:05:00,9.68,9.69,9.68,9.68,28000.0,8.5873,8.5962,8.5873,8.5873,28000.0
2013-08-12 14:10:00,9.69,9.69,9.68,9.68,16000.0,8.5962,8.5962,8.5873,8.5873,16000.0
2013-08-12 14:15:00,9.69,9.69,9.68,9.69,26400.0,8.5962,8.5962,8.5873,8.5962,26400.0
2013-08-12 14:20:00,9.69,9.69,9.69,9.69,38400.0,8.5962,8.5962,8.5962,8.5962,38400.0
2013-08-12 14:25:00,9.69,9.69,9.69,9.69,31200.0,8.5962,8.5962,8.5962,8.5962,31200.0
2013-08-12 14:30:00,9.69,9.69,9.68,9.68,12000.0,8.5962,8.5962,8.5873,8.5873,12000.0
2013-08-12 14:35:00,9.69,9.69,9.69,9.69,30400.0,8.5962,8.5962,8.5962,8.5962,30400.0
2013-08-12 14:40:00,9.69,9.69,9.69,9.69,12000.0,8.5962,8.5962,8.5962,8.5962,12000.0
2013-08-12 14:45:00,9.69,9.69,9.69,9.69,40000.0,8.5962,8.5962,8.5962,8.5962,40000.0
2013-08-12 14:50:00,9.69,9.7,9.69,9.7,27200.0,8.5962,8.605,8.5962,8.605,27200.0
2013-08-12 14:55:00,9.69,9.7,9.69,9.69,24000.0,8.5962,8.605,8.5962,8.5962,24000.0
2013-08-12 15:00:00,9.69,9.7,9.69,9.7,13600.0,8.5962,8.605,8.5962,8.605,13600.0
2013-08-12 15:05:00,9.7,9.7,9.7,9.7,33600.0,8.605,8.605,8.605,8.605,33600.0
2013-08-12 15:10:00,9.7,9.7,9.7,9.7,31200.0,8.605,8.605,8.605,8.605,31200.0
2013-08-12 15:15:00,9.7,9.7,9.69,9.7,38400.0,8.605,8.605,8.5962,8.605,38400.0
2013-08-12 15:20:00,9.7,9.7,9.69,9.69,48800.0,8.605,8.605,8.5962,8.5962,48800.0
2013-08-12 15:25:00,9.7,9.7,9.69,9.69,44000.0,8.605,8.605,8.5962,8.5962,44000.0
2013-08-12 15:30:00,9.69,9.7,9.69,9.69,64000.0,8.5962,8.605,8.5962,8.5962,64000.0
2013-08-12 15:35:00,9.69,9.7,9.69,9.7,56800.0,8.5962,8.605,8.5962,8.605,56800.0
2013-08-12 15:40:00,9.7,9.7,9.69,9.69,43200.0,8.605,8.605,8.5962,8.5962,43200.0
2013-08-12 15:45:00,9.69,9.7,9.69,9.69,111200.0,8.5962,8.605,8.5962,8.5962,111200.0
2013-08-12 15:50:00,9.69,9.7,9.69,9.69,95200.0,8.5962,8.605,8.5962,8.5962,95200.0
2013-08-12 15:55:00,9.69,9.69,9.69,9.69,186400.0,8.5962,8.5962,8.5962,8.5962,186400.0
2013-08-13 09:30:00,9.76,9.77,9.67,9.71,591200.0,8.6583,8.6671,8.5784,8.6139,591200.0
2013-08-13 09:35:00,9.71,9.73,9.7,9.71,40000.0,8.6139,8.6316,8.605,8.6139,40000.0
2013-08-13 09:40:00,9.71,9.71,9.7,9.7,24000.0,8.6139,8.6139,8.605,8.605,24000.0
2013-08-13 09:45:00,9.7,9.72,9.7,9.72,32000.0,8.605,8.6228,8.605,8.6228,32000.0
2013-08-13 09:50:00,9.71,9.71,9.69,9.7,56000.0,8.6139,8.6139,8.5962,8.605,56000.0
2013-08-13 09:55:00,9.7,9.72,9.7,9.72,21600.0,8.605,8.6228,8.605,8.6228,21600.0
2013-08-13 10:00:00,9.72,9.72,9.7,9.71,41600.0,8.6228,8.6228,8.605,8.6139,41600.0
2013-08-13 10:05:00,9.71,9.71,9.69,9.7,24000.0,8.6139,8.6139,8.5962,8.605,24000.0
2013-08-13 10:10:00,9.7,9.72,9.7,9.72,23200.0,8.605,8.6228,8.605,8.6228,23200.0
2013-08-13 10:15:00,9.7,9.71,9.69,9.7,46400.0,8.605,8.6139,8.5962,8.605,46400.0
2013-08-13 10:20:00,9.7,9.7,9.68,9.68,27200.0,8.605,8.605,8.5873,8.5873,27200.0
2013-08-13 10:25:00,9.69,9.7,9.68,9.7,20800.0,8.5962,8.605,8.5873,8.605,20800.0
2013-08-13 10:30:00,9.7,9.7,9.69,9.69,50400.0,8.605,8.605,8.5962,8.5962,50400.0
2013-08-13 10:35:00,9.69,9.69,9.69,9.69,8800.0,8.5962,8.5962,8.5962,8.5962,8800.0
2013-08-13 10:40:00,9.69,9.7,9.68,9.68,45600.0,8.5962,8.605,8.5873,8.5873,45600.0
2013-08-13 10:45:00,9.68,9.68,9.67,9.68,29600.0,8.5873,8.5873,8.5784,8.5873,29600.0
2013-08-13 10:50:00,9.68,9.68,9.66,9.66,33600.0,8.5873,8.5873,8.5695,8.5695,33600.0
2013-08-13 10:55:00,9.67,9.68,9.66,9.68,42400.0,8.5784,8.5873,8.5695,8.5873,42400.0
2013-08-13 11:00:00,9.67,9.69,9.67,9.69,46400.0,8.5784,8.5962,8.5784,8.5962,46400.0
2013-08-13 11:05:00,9.69,9.69,9.68,9.69,79200.0,8.5962,8.5962,8.5873,8.5962,79200.0
2013-08-13 11:10:00,9.69,9.69,9.68,9.68,36000.0,8.5962,8.5962,8.5873,8.5873,36000.0
2013-08-13 11:15:00,9.69,9.69,9.68,9.68,8800.0,8.5962,8.5962,8.5873,8.5873,8800.0
2013-08-13 11:20:00,9.68,9.69,9.68,9.68,31200.0,8.5873,8.5962,8.5873,8.5873,31200.0
2013-08-13 11:25:00,9.68,9.69,9.68,9.68,10400.0,8.5873,8.5962,8.5873,8.5873,10400.0
2013-08-13 11:30:00,9.69,9.69,9.68,9.69,46400.0,8.5962,8.5962,8.5873,8.5962,46400.0
2013-08-13 11:35:00,9.68,9.68,9.68,9.68,19200.0,8.5873,8.5873,8.5873,8.5873,19200.0
2013-08-13 11:40:00,9.68,9.68,9.67,9.67,50400.0,8.5873,8.5873,8.5784,8.5784,50400.0
2013-08-13 11:45:00,9.67,9.67,9.66,9.67,20800.0,8.5784,8.5784,8.5695,8.5784,20800.0
2013-08-13 11:50:00,9.67,9.67,9.67,9.67,23200.0,8.5784,8.5784,8.5784,8.5784,23200.0
2013-08-13 11:55:00,9.66,9.67,9.66,9.66,9600.0,8.5695,8.5784,8.5695,8.5695,9600.0
2013-08-13 12:00:00,9.66,9.66,9.65,9.66,47200.0,8.5695,8.5695,8.5607,8.5695,47200.0
2013-08-13 12:05:00,9.66,9.67,9.66,9.66,42400.0,8.5695,8.5784,8.5695,8.5695,42400.0
2013-08-13 12:10:00,9.66,9.67,9.66,9.66,56000.0,8.5695,8.5784,8.5695,8.5695,56000.0
2013-08-13 12:15:00,9.66,9.66,9.65,9.66,36800.0,8.5695,8.5695,8.5607,8.5695,36800.0
2013-08-13 12:20:00,9.66,9.66,9.66,9.66,22400.0,8.5695,8.5695,8.5695,8.5695,22400.0
2013-08-13 12:25:00,9.66,9.66,9.65,9.65,65600.0,8.5695,8.5695,8.5607,8.5607,65600.0
2013-08-13 12:30:00,9.65,9.67,9.65,9.66,33600.0,8.5607,8.5784,8.5607,8.5695,33600.0
2013-08-13 12:35:00,9.66,9.67,9.66,9.66,47200.0,8.5695,8.5784,8.5695,8.5695,47200.0
2013-08-13 12:40:00,9.66,9.66,9.65,9.65,36800.0,8.5695,8.5695,8.5607,8.5607,36800.0
2013-08-13 12:45:00,9.66,9.67,9.65,9.67,40800.0,8.5695,8.5784,8.5607,8.5784,40800.0
2013-08-13 12:50:00,9.67,9.67,9.66,9.66,12800.0,8.5784,8.5784,8.5695,8.5695,12800.0
2013-08-13 12:55:00,9.66,9.66,9.66,9.66,18400.0,8.5695,8.5695,8.5695,8.5695,18400.0
2013-08-13 13:00:00,9.66,9.66,9.66,9.66,37600.0,8.5695,8.5695,8.5695,8.5695,37600.0
2013-08-13 13:05:00,9.66,9.66,9.66,9.66,52800.0,8.5695,8.5695,8.5695,8.5695,52800.0
2013-08-13 13:10:00,9.66,9.67,9.66,9.66,32800.0,8.5695,8.5784,8.5695,8.5695,32800.0
2013-08-13 13:15:00,9.66,9.66,9.65,9.66,38400.0,8.5695,8.5695,8.5607,8.5695,38400.0
2013-08-13 13:20:00,9.66,9.66,9.66,9.66,28800.0,8.5695,8.5695,8.5695,8.5695,28800.0
2013-08-13 13:25:00,9.66,9.67,9.66,9.67,33600.0,8.5695,8.5784,8.5695,8.5784,33600.0
2013-08-13 13:30:00,9.67,9.67,9.66,9.66,23200.0,8.5784,8.5784,8.5695,8.5695,23200.0
2013-08-13 13:35:00,9.66,9.66,9.65,9.66,14400.0,8.5695,8.5695,8.5607,8.5695,14400.0
2013-08-13 13:40:00,9.66,9.66,9.65,9.66,11200.0,8.5695,8.5695,8.5607,8.5695,11200.0
2013-08-13 13:45:00,9.66,9.67,9.65,9.66,28800.0,8.5695,8.5784,8.5607,8.5695,28800.0
2013-08-13 13:50:00,9.67,9.67,9.66,9.67,20000.0,8.5784,8.5784,8.5695,8.5784,20000.0
2013-08-13 13:55:00,9.67,9.68,9.67,9.68,33600.0,8.5784,8.5873,8.5784,8.5873,33600.0
2013-08-13 14:00:00,9.68,9.68,9.67,9.68,28000.0,8.5873,8.5873,8.5784,8.5873,28000.0
2013-08-13 14:05:00,9.68,9.68,9.68,9.68,38400.0,8.5873,8.5873,8.5873,8.5873,38400.0
2013-08-13 14:10:00,9.69,9.69,9.68,9.68,32800.0,8.5962,8.5962,8.5873,8.5873,32800.0
2013-08-13 14:15:00,9.68,9.69,9.68,9.69,24000.0,8.5873,8.5962,8.5873,8.5962,24000.0
2013-08-13 14:20:00,9.69,9.7,9.69,9.7,38400.0,8.5962,8.605,8.5962,8.605,38400.0
2013-08-13 14:25:00,9.7,9.7,9.7,9.7,16000.0,8.605,8.605,8.605,8.605,16000.0
2013-08-13 14:30:00,9.69,9.7,9.69,9.69,43200.0,8.5962,8.605,8.5962,8.5962,43200.0
2013-08-13 14:35:00,9.69,9.69,9.68,9.68,36800.0,8.5962,8.5962,8.5873,8.5873,36800.0
2013-08-13 14:40:00,9.68,9.69,9.68,9.69,60800.0,8.5873,8.5962,8.5873,8.5962,60800.0
2013-08-13 14:45:00,9.69,9.69,9.68,9.68,33600.0,8.5962,8.5962,8.5873,8.5873,33600.0
2013-08-13 14:50:00,9.68,9.68,9.67,9.67,24800.0,8.5873,8.5873,8.5784,8.5784,24800.0
2013-08-13 14:55:00,9.67,9.69,9.67,9.69,50400.0,8.5784,8.5962,8.5784,8.5962,50400.0
2013-08-13 15:00:00,9.69,9.7,9.69,9.69,32000.0,8.5962,8.605,8.5962,8.5962,32000.0
2013-08-13 15:05:00,9.69,9.69,9.69,9.69,69600.0,8.5962,8.5962,8.5962,8.5962,69600.0
2013-08-13 15:10:00,9.69,9.69,9.69,9.69,36000.0,8.5962,8.5962,8.5962,8.5962,36000.0
2013-08-13 15:15:00,9.69,9.69,9.68,9.68,36800.0,8.5962,8.5962,8.5873,8.5873,36800.0
2013-08-13 15:20:00,9.69,9.7,9.69,9.7,45600.0,8.5962,8.605,8.5962,8.605,45600.0
2013-08-13 15:25:00,9.69,9.7,9.69,9.69,21600.0,8.5962,8.605,8.5962,8.5962,21600.0
2013-08-13 15:30:00,9.69,9.69,9.69,9.69,38400.0,8.5962,8.5962,8.5962,8.5962,38400.0
2013-08-13 15:35:00,9.69,9.7,9.68,9.68,60000.0,8.5962,8.605,8.5873,8.5873,60000.0
2013-08-13 15:40:00,9.68,9.68,9.67,9.67,100800.0,8.5873,8.5873,8.5784,8.5784,100800.0
2013-08-13 15:45:00,9.67,9.68,9.67,9.67,129600.0,8.5784,8.5873,8.5784,8.5784,129600.0
2013-08-13 15:50:00,9.67,9.68,9.67,9.67,107200.0,8.5784,8.5873,8.5784,8.5784,107200.0
2013-08-13 15:55:00,9.67,9.68,9.66,9.67,180800.0,8.5784,8.5873,8.5695,8.5784,180800.0
2013-08-14 09:30:00,9.66,9.69,9.64,9.69,47200.0,8.5695,8.5962,8.5518,8.5962,47200.0
2013-08-14 09:35:00,9.68,9.68,9.64,9.65,20000.0,8.5873,8.5873,8.5518,8.5607,20000.0
2013-08-14 09:40:00,9.64,9.65,9.62,9.65,32800.0,8.5518,8.5607,8.5341,8.5607,32800.0
2013-08-14 09:45:00,9.64,9.68,9.64,9.68,22400.0,8.5518,8.5873,8.5518,8.5873,22400.0
2013-08-14 09:50:00,9.68,9.69,9.67,9.67,40800.0,8.5873,8.5962,8.5784,8.5784,40800.0
2013-08-14 09:55:00,9.66,9.66,9.65,9.65,7200.0,8.5695,8.5695,8.5607,8.5607,7200.0
2013-08-14 10:00:00,9.65,9.68,9.65,9.66,54400.0,8.5607,8.5873,8.5607,8.5695,54400.0
2013-08-14 10:05:00,9.67,9.67,9.66,9.66,5600.0,8.5784,8.5784,8.5695,8.5695,5600.0
2013-08-14 10:10:00,9.65,9.65,9.63,9.64,24000.0,8.5607,8.5607,8.5429,8.5518,24000.0
2013-08-14 10:15:00,9.65,9.65,9.64,9.64,4800.0,8.5607,8.5607,8.5518,8.5518,4800.0
2013-08-14 10:20:00,9.64,9.66,9.64,9.65,40800.0,8.5518,8.5695,8.5518,8.5607,40800.0
2013-08-14 10:25:00,9.66,9.67,9.65,9.65,29600.0,8.5695,8.5784,8.5607,8.5607,29600.0
2013-08-14 10:30:00,9.66,9.66,9.64,9.65,72800.0,8.5695,8.5695,8.5518,8.5607,72800.0
2013-08-14 10:35:00,9.65,9.65,9.63,9.63,30400.0,8.5607,8.5607,8.5429,8.5429,30400.0
2013-08-14 10:40:00,9.63,9.63,9.62,9.62,40800.0,8.5429,8.5429,8.5341,8.5341,40800.0
2013-08-14 10:45:00,9.62,9.63,9.61,9.61,24000.0,8.5341,8.5429,8.5252,8.5252,24000.0
2013-08-14 10:50:00,9.61,9.61,9.6,9.61,56800.0,8.5252,8.5252,8.5163,8.5252,56800.0
2013-08-14 10:55:00,9.61,9.61,9.6,9.61,28000.0,8.5252,8.5252,8.5163,8.5252,28000.0
2013-08-14 11:00:00,9.61,9.61,9.6,9.6,77600.0,8.5252,8.5252,8.5163,8.5163,77600.0
2013-08-14 11:05:00,9.6,9.61,9.59,9.6,30400.0,8.5163,8.5252,8.5074,8.5163,30400.0
2013-08-14 11:10:00,9.6,9.6,9.59,9.59,37600.0,8.5163,8.5163,8.5074,8.5074,37600.0
2013-08-14 11:15:00,9.59,9.6,9.59,9.59,36800.0,8.5074,8.5163,8.5074,8.5074,36800.0
2013-08-14 11:20:00,9.59,9.59,9.58,9.59,59200.0,8.5074,8.5074,8.4986,8.5074,59200.0
2013-08-14 11:25:00,9.59,9.6,9.58,9.59,44800.0,8.5074,8.5163,8.4986,8.5074,44800.0
2013-08-14 11:30:00,9.59,9.6,9.59,9.6,16000.0,8.5074,8.5163,8.5074,8.5163,16000.0
2013-08-14 11:35:00,9.6,9.6,9.59,9.59,87200.0,8.5163,8.5163,8.5074,8.5074,87200.0
2013-08-14 11:40:00,9.59,9.6,9.58,9.59,132000.0,8.5074,8.5163,8.4986,8.5074,132000.0
2013-08-14 11:45:00,9.59,9.59,9.58,9.59,43200.0,8.5074,8.5074,8.4986,8.5074,43200.0
2013-08-14 11:50:00,9.59,9.59,9.58,9.58,19200.0,8.5074,8.5074,8.4986,8.4986,19200.0
2013-08-14 11:55:00,9.58,9.59,9.58,9.58,31200.0,8.4986,8.5074,8.4986,8.4986,31200.0
2013-08-14 12:00:00,9.58,9.6,9.58,9.59,57600.0,8.4986,8.5163,8.4986,8.5074,57600.0
2013-08-14 12:05:00,9.59,9.6,9.58,9.58,160000.0,8.5074,8.5163,8.4986,8.4986,160000.0
2013-08-14 12:10:00,9.59,9.59,9.58,9.59,25600.0,8.5074,8.5074,8.4986,8.5074,25600.0
2013-08-14 12:15:00,9.59,9.61,9.59,9.6,86400.0,8.5074,8.5252,8.5074,8.5163,86400.0
2013-08-14 12:20:00,9.61,9.61,9.6,9.6,14400.0,8.5252,8.5252,8.5163,8.5163,14400.0
2013-08-14 12:25:00,9.6,9.62,9.6,9.62,16800.0,8.5163,8.5341,8.5163,8.5341,16800.0
2013-08-14 12:30:00,9.62,9.62,9.62,9.62,16000.0,8.5341,8.5341,8.5341,8.5341,16000.0
2013-08-14 12:35:00,9.62,9.62,9.62,9.62,32800.0,8.5341,8.5341,8.5341,8.5341,32800.0
2013-08-14 12:40:00,9.62,9.62,9.61,9.61,16800.0,8.5341,8.5341,8.5252,8.5252,16800.0
2013-08-14 12:45:00,9.61,9.61,9.6,9.61,20000.0,8.5252,8.5252,8.5163,8.5252,20000.0
2013-08-14 12:50:00,9.61,9.61,9.6,9.6,19200.0,8.5252,8.5252,8.5163,8.5163,19200.0
2013-08-14 12:55:00,9.6,9.61,9.6,9.61,16000.0,8.5163,8.5252,8.5163,8.5252,16000.0
2013-08-14 13:00:00,9.61,9.61,9.6,9.6,17600.0,8.5252,8.5252,8.5163,8.5163,17600.0
2013-08-14 13:05:00,9.6,9.61,9.6,9.6,33600.0,8.5163,8.5252,8.5163,8.5163,33600.0
2013-08-14 13:10:00,9.6,9.6,9.59,9.59,32000.0,8.5163,8.5163,8.5074,8.5074,32000.0
2013-08-14 13:15:00,9.59,9.59,9.58,9.59,27200.0,8.5074,8.5074,8.4986,8.5074,27200.0
2013-08-14 13:20:00,9.59,9.6,9.59,9.6,29600.0,8.5074,8.5163,8.5074,8.5163,29600.0
2013-08-14 13:25:00,9.6,9.6,9.59,9.59,49600.0,8.5163,8.5163,8.5074,8.5074,49600.0
2013-08-14 13:30:00,9.6,9.6,9.58,9.59,36000.0,8.5163,8.5163,8.4986,8.5074,36000.0
2013-08-14 13:35:00,9.59,9.6,9.59,9.59,61600.0,8.5074,8.5163,8.5074,8.5074,61600.0
2013-08-14 13:40:00,9.59,9.59,9.58,9.59,9600.0,8.5074,8.5074,8.4986,8.5074,9600.0
2013-08-14 13:45:00,9.59,9.59,9.57,9.58,29600.0,8.5074,8.5074,8.4897,8.4986,29600.0
2013-08-14 13:50:00,9.58,9.59,9.58,9.59,17600.0,8.4986,8.5074,8.4986,8.5074,17600.0
2013-08-14 13:55:00,9.58,9.58,9.57,9.57,16000.0,8.4986,8.4986,8.4897,8.4897,16000.0
2013-08-14 14:00:00,9.59,9.59,9.59,9.59,6400.0,8.5074,8.5074,8.5074,8.5074,6400.0
2013-08-14 14:05:00,9.59,9.6,9.59,9.6,16000.0,8.5074,8.5163,8.5074,8.5163,16000.0
2013-08-14 14:10:00,9.6,9.6,9.59,9.59,24800.0,8.5163,8.5163,8.5074,8.5074,24800.0
2013-08-14 14:15:00,9.59,9.59,9.59,9.59,6400.0,8.5074,8.5074,8.5074,8.5074,6400.0
2013-08-14 14:20:00,9.59,9.59,9.59,9.59,11200.0,8.5074,8.5074,8.5074,8.5074,11200.0
2013-08-14 14:25:00,9.59,9.6,9.59,9.59,23200.0,8.5074,8.5163,8.5074,8.5074,23200.0
2013-08-14 14:30:00,9.59,9.6,9.59,9.6,8800.0,8.5074,8.5163,8.5074,8.5163,8800.0
2013-08-14 14:35:00,9.59,9.6,9.59,9.6,14400.0,8.5074,8.5163,8.5074,8.5163,14400.0
2013-08-14 14:40:00,9.6,9.61,9.6,9.6,12000.0,8.5163,8.5252,8.5163,8.5163,12000.0
2013-08-14 14:45:00,9.61,9.61,9.61,9.61,18400.0,8.5252,8.5252,8.5252,8.5252,18400.0
2013-08-14 14:50:00,9.61,9.61,9.61,9.61,7200.0,8.5252,8.5252,8.5252,8.5252,7200.0
2013-08-14 14:55:00,9.61,9.61,9.61,9.61,6400.0,8.5252,8.5252,8.5252,8.5252,6400.0
2013-08-14 15:00:00,9.61,9.61,9.6,9.61,18400.0,8.5252,8.5252,8.5163,8.5252,18400.0
2013-08-14 15:05:00,9.6,9.61,9.6,9.61,26400.0,8.5163,8.5252,8.5163,8.5252,26400.0
2013-08-14 15:10:00,9.61,9.62,9.61,9.62,19200.0,8.5252,8.5341,8.5252,8.5341,19200.0
2013-08-14 15:15:00,9.62,9.62,9.62,9.62,7200.0,8.5341,8.5341,8.5341,8.5341,7200.0
2013-08-14 15:20:00,9.61,9.62,9.61,9.61,20000.0,8.5252,8.5341,8.5252,8.5252,20000.0
2013-08-14 15:25:00,9.61,9.62,9.61,9.61,6400.0,8.5252,8.5341,8.5252,8.5252,6400.0
2013-08-14 15:30:00,9.61,9.61,9.6,9.6,18400.0,8.5252,8.5252,8.5163,8.5163,18400.0
2013-08-14 15:35:00,9.6,9.61,9.6,9.6,64000.0,8.5163,8.5252,8.5163,8.5163,64000.0
2013-08-14 15:40:00,9.61,9.61,9.6,9.61,43200.0,8.5252,8.5252,8.5163,8.5252,43200.0
2013-08-14 15:45:00,9.61,9.61,9.6,9.6,120000.0,8.5252,8.5252,8.5163,8.5163,120000.0
2013-08-14 15:50:00,9.61,9.61,9.6,9.61,83200.0,8.5252,8.5252,8.5163,8.5252,83200.0
2013-08-14 15:55:00,9.61,9.61,9.6,9.6,235200.0,8.5252,8.5252,8.5163,8.5163,235200.0
2013-08-15 09:30:00,9.5,9.5,9.47,9.48,132800.0,8.4276,8.4276,8.401,8.4099,132800.0
2013-08-15 09:35:00,9.48,9.49,9.47,9.48,104000.0,8.4099,8.4187,8.401,8.4099,104000.0
2013-08-15 09:40:00,9.48,9.49,9.47,9.47,65600.0,8.4099,8.4187,8.401,8.401,65600.0
2013-08-15 09:45:00,9.46,9.48,9.46,9.46,64800.0,8.3921,8.4099,8.3921,8.3921,64800.0
2013-08-15 09:50:00,9.47,9.48,9.45,9.46,40000.0,8.401,8.4099,8.3832,8.3921,40000.0
2013-08-15 09:55:00,9.46,9.46,9.45,9.46,21600.0,8.3921,8.3921,8.3832,8.3921,21600.0
2013-08-15 10:00:00,9.46,9.46,9.45,9.46,42400.0,8.3921,8.3921,8.3832,8.3921,42400.0
2013-08-15 10:05:00,9.46,9.47,9.45,9.45,50400.0,8.3921,8.401,8.3832,8.3832,50400.0
2013-08-15 10:10:00,9.45,9.45,9.44,9.45,57600.0,8.3832,8.3832,8.3744,8.3832,57600.0
2013-08-15 10:15:00,9.45,9.46,9.45,9.45,62400.0,8.3832,8.3921,8.3832,8.3832,62400.0
2013-08-15 10:20:00,9.45,9.47,9.45,9.46,52800.0,8.3832,8.401,8.3832,8.3921,52800.0
2013-08-15 10:25:00,9.47,9.47,9.46,9.46,32800.0,8.401,8.401,8.3921,8.3921,32800.0
2013-08-15 10:30:00,9.46,9.47,9.45,9.47,46400.0,8.3921,8.401,8.3832,8.401,46400.0
2013-08-15 10:35:00,9.46,9.46,9.45,9.45,16000.0,8.3921,8.3921,8.3832,8.3832,16000.0
2013-08-15 10:40:00,9.46,9.46,9.45,9.45,35200.0,8.3921,8.3921,8.3832,8.3832,35200.0
2013-08-15 10:45:00,9.45,9.46,9.44,9.44,29600.0,8.3832,8.3921,8.3744,8.3744,29600.0
2013-08-15 10:50:00,9.44,9.44,9.43,9.43,17600.0,8.3744,8.3744,8.3655,8.3655,17600.0
2013-08-15 10:55:00,9.43,9.45,9.43,9.45,26400.0,8.3655,8.3832,8.3655,8.3832,26400.0
2013-08-15 11:00:00,9.45,9.45,9.44,9.44,23200.0,8.3832,8.3832,8.3744,8.3744,23200.0
2013-08-15 11:05:00,9.44,9.45,9.44,9.44,34400.0,8.3744,8.3832,8.3744,8.3744,34400.0
2013-08-15 11:10:00,9.44,9.46,9.44,9.45,29600.0,8.3744,8.3921,8.3744,8.3832,29600.0
2013-08-15 11:15:00,9.45,9.46,9.45,9.46,8000.0,8.3832,8.3921,8.3832,8.3921,8000.0
2013-08-15 11:20:00,9.46,9.46,9.45,9.46,20000.0,8.3921,8.3921,8.3832,8.3921,20000.0
2013-08-15 11:25:00,9.46,9.47,9.45,9.45,29600.0,8.3921,8.401,8.3832,8.3832,29600.0
2013-08-15 11:30:00,9.45,9.46,9.45,9.46,2400.0,8.3832,8.3921,8.3832,8.3921,2400.0
2013-08-15 11:35:00,9.46,9.46,9.46,9.46,10400.0,8.3921,8.3921,8.3921,8.3921,10400.0
2013-08-15 11:40:00,9.46,9.46,9.45,9.45,17600.0,8.3921,8.3921,8.3832,8.3832,17600.0
2013-08-15 11:45:00,9.46,9.46,9.46,9.46,14400.0,8.3921,8.3921,8.3921,8.3921,14400.0
2013-08-15 11:50:00,9.46,9.46,9.45,9.45,8000.0,8.3921,8.3921,8.3832,8.3832,8000.0
2013-08-15 11:55:00,9.45,9.46,9.44,9.44,26400.0,8.3832,8.3921,8.3744,8.3744,26400.0
2013-08-15 12:00:00,9.44,9.44,9.43,9.44,13600.0,8.3744,8.3744,8.3655,8.3744,13600.0
2013-08-15 12:05:00,9.44,9.44,9.43,9.44,20000.0,8.3744,8.3744,8.3655,8.3744,20000.0
2013-08-15 12:10:00,9.44,9.44,9.44,9.44,6400.0,8.3744,8.3744,8.3744,8.3744,6400.0
2013-08-15 12:15:00,9.44,9.45,9.44,9.45,19200.0,8.3744,8.3832,8.3744,8.3832,19200.0
2013-08-15 12:20:00,9.45,9.45,9.45,9.45,40800.0,8.3832,8.3832,8.3832,8.3832,40800.0
2013-08-15 12:25:00,9.46,9.46,9.44,9.45,12000.0,8.3921,8.3921,8.3744,8.3832,12000.0
2013-08-15 12:30:00,9.45,9.45,9.44,9.44,23200.0,8.3832,8.3832,8.3744,8.3744,23200.0
2013-08-15 12:35:00,9.44,9.44,9.43,9.43,15200.0,8.3744,8.3744,8.3655,8.3655,15200.0
2013-08-15 12:40:00,9.43,9.44,9.43,9.44,14400.0,8.3655,8.3744,8.3655,8.3744,14400.0
2013-08-15 12:45:00,9.44,9.44,9.43,9.43,14400.0,8.3744,8.3744,8.3655,8.3655,14400.0
2013-08-15 12:50:00,9.42,9.44,9.42,9.44,17600.0,8.3566,8.3744,8.3566,8.3744,17600.0
2013-08-15 12:55:00,9.44,9.44,9.42,9.42,22400.0,8.3744,8.3744,8.3566,8.3566,22400.0
2013-08-15 13:00:00,9.42,9.43,9.42,9.42,34400.0,8.3566,8.3655,8.3566,8.3566,34400.0
2013-08-15 13:05:00,9.42,9.42,9.42,9.42,16000.0,8.3566,8.3566,8.3566,8.3566,16000.0
2013-08-15 13:10:00,9.42,9.42,9.4,9.4,132000.0,8.3566,8.3566,8.3389,8.3389,132000.0
2013-08-15 13:15:00,9.4,9.41,9.4,9.41,98400.0,8.3389,8.3478,8.3389,8.3478,98400.0
2013-08-15 13:20:00,9.41,9.41,9.4,9.4,28800.0,8.3478,8.3478,8.3389,8.3389,28800.0
2013-08-15 13:25:00,9.4,9.41,9.39,9.39,16800.0,8.3389,8.3478,8.33,8.33,16800.0
2013-08-15 13:30:00,9.4,9.41,9.39,9.41,24000.0,8.3389,8.3478,8.33,8.3478,24000.0
2013-08-15 13:35:00,9.4,9.41,9.4,9.4,32000.0,8.3389,8.3478,8.3389,8.3389,32000.0
2013-08-15 13:40:00,9.4,9.41,9.4,9.41,16000.0,8.3389,8.3478,8.3389,8.3478,16000.0
2013-08-15 13:45:00,9.42,9.42,9.41,9.42,16800.0,8.3566,8.3566,8.3478,8.3566,16800.0
2013-08-15 13:50:00,9.41,9.41,9.4,9.41,16000.0,8.3478,8.3478,8.3389,8.3478,16000.0
2013-08-15 13:55:00,9.41,9.41,9.41,9.41,21600.0,8.3478,8.3478,8.3478,8.3478,21600.0
2013-08-15 14:00:00,9.41,9.42,9.41,9.41,21600.0,8.3478,8.3566,8.3478,8.3478,21600.0
2013-08-15 14:05:00,9.4,9.41,9.4,9.4,20800.0,8.3389,8.3478,8.3389,8.3389,20800.0
2013-08-15 14:10:00,9.4,9.4,9.39,9.39,46400.0,8.3389,8.3389,8.33,8.33,46400.0
2013-08-15 14:15:00,9.39,9.39,9.38,9.39,20000.0,8.33,8.33,8.3211,8.33,20000.0
2013-08-15 14:20:00,9.39,9.4,9.39,9.4,58400.0,8.33,8.3389,8.33,8.3389,58400.0
2013-08-15 14:25:00,9.4,9.41,9.4,9.41,56800.0,8.3389,8.3478,8.3389,8.3478,56800.0
2013-08-15 14:30:00,9.41,9.41,9.41,9.41,23200.0,8.3478,8.3478,8.3478,8.3478,23200.0
2013-08-15 14:35:00,9.41,9.42,9.41,9.41,36000.0,8.3478,8.3566,8.3478,8.3478,36000.0
2013-08-15 14:40:00,9.41,9.42,9.41,9.42,48800.0,8.3478,8.3566,8.3478,8.3566,48800.0
2013-08-15 14:45:00,9.42,9.43,9.42,9.42,38400.0,8.3566,8.3655,8.3566,8.3566,38400.0
2013-08-15 14:50:00,9.41,9.42,9.4,9.4,72000.0,8.3478,8.3566,8.3389,8.3389,72000.0
2013-08-15 14:55:00,9.4,9.4,9.4,9.4,16800.0,8.3389,8.3389,8.3389,8.3389,16800.0
2013-08-15 15:00:00,9.4,9.4,9.4,9.4,29600.0,8.3389,8.3389,8.3389,8.3389,29600.0
2013-08-15 15:05:00,9.4,9.41,9.4,9.4,22400.0,8.3389,8.3478,8.3389,8.3389,22400.0
2013-08-15 15:10:00,9.4,9.4,9.39,9.39,32800.0,8.3389,8.3389,8.33,8.33,32800.0
2013-08-15 15:15:00,9.39,9.4,9.39,9.39,39200.0,8.33,8.3389,8.33,8.33,39200.0
2013-08-15 15:20:00,9.39,9.4,9.38,9.4,38400.0,8.33,8.3389,8.3211,8.3389,38400.0
2013-08-15 15:25:00,9.39,9.4,9.39,9.39,36800.0,8.33,8.3389,8.33,8.33,36800.0
2013-08-15 15:30:00,9.39,9.4,9.39,9.4,52800.0,8.33,8.3389,8.33,8.3389,52800.0
2013-08-15 15:35:00,9.4,9.4,9.38,9.39,77600.0,8.3389,8.3389,8.3211,8.33,77600.0
2013-08-15 15:40:00,9.39,9.39,9.39,9.39,60800.0,8.33,8.33,8.33,8.33,60800.0
2013-08-15 15:45:00,9.39,9.4,9.38,9.39,103200.0,8.33,8.3389,8.3211,8.33,103200.0
2013-08-15 15:50:00,9.4,9.4,9.39,9.39,88000.0,8.3389,8.3389,8.33,8.33,88000.0
2013-08-15 15:55:00,9.39,9.39,9.38,9.39,140800.0,8.33,8.33,8.3211,8.33,140800.0
2013-08-16 09:30:00,9.36,9.38,9.33,9.35,689600.0,8.3034,8.3211,8.2768,8.2945,689600.0
2013-08-16 09:35:00,9.35,9.39,9.34,9.39,56000.0,8.2945,8.33,8.2857,8.33,56000.0
2013-08-16 09:40:00,9.4,9.41,9.39,9.4,27200.0,8.3389,8.3478,8.33,8.3389,27200.0
2013-08-16 09:45:00,9.41,9.43,9.41,9.42,26400.0,8.3478,8.3655,8.3478,8.3566,26400.0
2013-08-16 09:50:00,9.42,9.43,9.41,9.43,15200.0,8.3566,8.3655,8.3478,8.3655,15200.0
2013-08-16 09:55:00,9.42,9.43,9.41,9.42,26400.0,8.3566,8.3655,8.3478,8.3566,26400.0
2013-08-16 10:00:00,9.42,9.42,9.4,9.42,93600.0,8.3566,8.3566,8.3389,8.3566,93600.0
2013-08-16 10:05:00,9.42,9.44,9.42,9.43,35200.0,8.3566,8.3744,8.3566,8.3655,35200.0
2013-08-16 10:10:00,9.43,9.43,9.42,9.42,8800.0,8.3655,8.3655,8.3566,8.3566,8800.0
2013-08-16 10:15:00,9.42,9.42,9.41,9.41,20000.0,8.3566,8.3566,8.3478,8.3478,20000.0
2013-08-16 10:20:00,9.42,9.42,9.4,9.4,14400.0,8.3566,8.3566,8.3389,8.3389,14400.0
2013-08-16 10:25:00,9.4,9.4,9.38,9.39,106400.0,8.3389,8.3389,8.3211,8.33,106400.0
2013-08-16 10:30:00,9.39,9.4,9.38,9.39,38400.0,8.33,8.3389,8.3211,8.33,38400.0
2013-08-16 10:35:00,9.39,9.4,9.39,9.39,17600.0,8.33,8.3389,8.33,8.33,17600.0
2013-08-16 10:40:00,9.39,9.4,9.39,9.39,14400.0,8.33,8.3389,8.33,8.33,14400.0
2013-08-16 10:45:00,9.39,9.4,9.38,9.39,45600.0,8.33,8.3389,8.3211,8.33,45600.0
2013-08-16 10:50:00,9.39,9.39,9.39,9.39,7200.0,8.33,8.33,8.33,8.33,7200.0
2013-08-16 10:55:00,9.39,9.4,9.39,9.39,80800.0,8.33,8.3389,8.33,8.33,80800.0
2013-08-16 11:00:00,9.38,9.4,9.38,9.39,78400.0,8.3211,8.3389,8.3211,8.33,78400.0
2013-08-16 11:05:00,9.38,9.38,9.37,9.37,34400.0,8.3211,8.3211,8.3123,8.3123,34400.0
2013-08-16 11:10:00,9.37,9.38,9.37,9.37,39200.0,8.3123,8.3211,8.3123,8.3123,39200.0
2013-08-16 11:15:00,9.37,9.37,9.36,9.36,143200.0,8.3123,8.3123,8.3034,8.3034,143200.0
2013-08-16 11:20:00,9.36,9.36,9.35,9.36,75200.0,8.3034,8.3034,8.2945,8.3034,75200.0
2013-08-16 11:25:00,9.35,9.36,9.34,9.35,95200.0,8.2945,8.3034,8.2857,8.2945,95200.0
2013-08-16 11:30:00,9.34,9.35,9.34,9.35,37600.0,8.2857,8.2945,8.2857,8.2945,37600.0
2013-08-16 11:35:00,9.35,9.36,9.34,9.35,72800.0,8.2945,8.3034,8.2857,8.2945,72800.0
2013-08-16 11:40:00,9.35,9.36,9.35,9.36,17600.0,8.2945,8.3034,8.2945,8.3034,17600.0
2013-08-16 11:45:00,9.36,9.36,9.35,9.35,24000.0,8.3034,8.3034,8.2945,8.2945,24000.0
2013-08-16 11:50:00,9.35,9.35,9.35,9.35,13600.0,8.2945,8.2945,8.2945,8.2945,13600.0
2013-08-16 11:55:00,9.35,9.35,9.34,9.35,87200.0,8.2945,8.2945,8.2857,8.2945,87200.0
2013-08-16 12:00:00,9.35,9.36,9.35,9.36,83200.0,8.2945,8.3034,8.2945,8.3034,83200.0
2013-08-16 12:05:00,9.36,9.37,9.36,9.37,46400.0,8.3034,8.3123,8.3034,8.3123,46400.0
2013-08-16 12:10:00,9.37,9.38,9.37,9.38,88800.0,8.3123,8.3211,8.3123,8.3211,88800.0
2013-08-16 12:15:00,9.38,9.39,9.38,9.39,21600.0,8.3211,8.33,8.3211,8.33,21600.0
2013-08-16 12:20:00,9.39,9.39,9.38,9.39,18400.0,8.33,8.33,8.3211,8.33,18400.0
2013-08-16 12:25:00,9.39,9.4,9.38,9.39,20000.0,8.33,8.3389,8.3211,8.33,20000.0
2013-08-16 12:30:00,9.38,9.39,9.38,9.38,16800.0,8.3211,8.33,8.3211,8.3211,16800.0
2013-08-16 12:35:00,9.38,9.38,9.37,9.37,48800.0,8.3211,8.3211,8.3123,8.3123,48800.0
2013-08-16 12:40:00,9.38,9.38,9.37,9.37,8000.0,8.3211,8.3211,8.3123,8.3123,8000.0
2013-08-16 12:45:00,9.37,9.37,9.36,9.36,58400.0,8.3123,8.3123,8.3034,8.3034,58400.0
2013-08-16 12:50:00,9.36,9.37,9.36,9.37,4800.0,8.3034,8.3123,8.3034,8.3123,4800.0
2013-08-16 12:55:00,9.37,9.37,9.37,9.37,21600.0,8.3123,8.3123,8.3123,8.3123,21600.0
2013-08-16 13:00:00,9.36,9.37,9.36,9.36,29600.0,8.3034,8.3123,8.3034,8.3034,29600.0
2013-08-16 13:05:00,9.36,9.36,9.35,9.35,14400.0,8.3034,8.3034,8.2945,8.2945,14400.0
2013-08-16 13:10:00,9.35,9.35,9.34,9.34,33600.0,8.2945,8.2945,8.2857,8.2857,33600.0
2013-08-16 13:15:00,9.34,9.36,9.34,9.36,25600.0,8.2857,8.3034,8.2857,8.3034,25600.0
2013-08-16 13:20:00,9.35,9.36,9.35,9.36,33600.0,8.2945,8.3034,8.2945,8.3034,33600.0
2013-08-16 13:25:00,9.36,9.36,9.35,9.35,8000.0,8.3034,8.3034,8.2945,8.2945,8000.0
2013-08-16 13:30:00,9.36,9.36,9.36,9.36,20000.0,8.3034,8.3034,8.3034,8.3034,20000.0
2013-08-16 13:35:00,9.35,9.35,9.34,9.34,34400.0,8.2945,8.2945,8.2857,8.2857,34400.0
2013-08-16 13:40:00,9.34,9.35,9.34,9.34,23200.0,8.2857,8.2945,8.2857,8.2857,23200.0
2013-08-16 13:45:00,9.34,9.36,9.34,9.36,15200.0,8.2857,8.3034,8.2857,8.3034,15200.0
2013-08-16 13:50:00,9.36,9.36,9.36,9.36,8000.0,8.3034,8.3034,8.3034,8.3034,8000.0
2013-08-16 13:55:00,9.36,9.37,9.36,9.36,16800.0,8.3034,8.3123,8.3034,8.3034,16800.0
2013-08-16 14:00:00,9.36,9.37,9.36,9.36,36000.0,8.3034,8.3123,8.3034,8.3034,36000.0
2013-08-16 14:05:00,9.36,9.36,9.35,9.35,16800.0,8.3034,8.3034,8.2945,8.2945,16800.0
2013-08-16 14:10:00,9.35,9.37,9.35,9.37,25600.0,8.2945,8.3123,8.2945,8.3123,25600.0
2013-08-16 14:15:00,9.36,9.36,9.35,9.35,13600.0,8.3034,8.3034,8.2945,8.2945,13600.0
2013-08-16 14:20:00,9.35,9.36,9.35,9.36,12000.0,8.2945,8.3034,8.2945,8.3034,12000.0
2013-08-16 14:25:00,9.36,9.36,9.35,9.36,16000.0,8.3034,8.3034,8.2945,8.3034,16000.0
2013-08-16 14:30:00,9.37,9.37,9.35,9.35,19200.0,8.3123,8.3123,8.2945,8.2945,19200.0
2013-08-16 14:35:00,9.35,9.36,9.35,9.36,19200.0,8.2945,8.3034,8.2945,8.3034,19200.0
2013-08-16 14:40:00,9.36,9.36,9.35,9.35,53600.0,8.3034,8.3034,8.2945,8.2945,53600.0
2013-08-16 14:45:00,9.35,9.36,9.35,9.36,28800.0,8.2945,8.3034,8.2945,8.3034,28800.0
2013-08-16 14:50:00,9.36,9.38,9.36,9.37,22400.0,8.3034,8.3211,8.3034,8.3123,22400.0
2013-08-16 14:55:00,9.37,9.37,9.37,9.37,8800.0,8.3123,8.3123,8.3123,8.3123,8800.0
2013-08-16 15:00:00,9.37,9.38,9.37,9.37,15200.0,8.3123,8.3211,8.3123,8.3123,15200.0
2013-08-16 15:05:00,9.37,9.38,9.37,9.37,20800.0,8.3123,8.3211,8.3123,8.3123,20800.0
2013-08-16 15:10:00,9.37,9.37,9.36,9.36,38400.0,8.3123,8.3123,8.3034,8.3034,38400.0
2013-08-16 15:15:00,9.37,9.37,9.36,9.36,24000.0,8.3123,8.3123,8.3034,8.3034,24000.0
2013-08-16 15:20:00,9.36,9.37,9.35,9.36,47200.0,8.3034,8.3123,8.2945,8.3034,47200.0
2013-08-16 15:25:00,9.36,9.37,9.36,9.37,28800.0,8.3034,8.3123,8.3034,8.3123,28800.0
2013-08-16 15:30:00,9.37,9.37,9.36,9.37,59200.0,8.3123,8.3123,8.3034,8.3123,59200.0
2013-08-16 15:35:00,9.37,9.38,9.37,9.37,135200.0,8.3123,8.3211,8.3123,8.3123,135200.0
2013-08-16 15:40:00,9.37,9.38,9.36,9.36,212800.0,8.3123,8.3211,8.3034,8.3034,212800.0
2013-08-16 15:45:00,9.36,9.37,9.36,9.36,95200.0,8.3034,8.3123,8.3034,8.3034,95200.0
2013-08-16 15:50:00,9.36,9.36,9.36,9.36,52000.0,8.3034,8.3034,8.3034,8.3034,52000.0
2013-08-16 15:55:00,9.36,9.37,9.35,9.35,240000.0,8.3034,8.3123,8.2945,8.2945,240000.0
2013-08-19 09:30:00,9.34,9.34,9.29,9.29,103200.0,8.2857,8.2857,8.2413,8.2413,103200.0
2013-08-19 09:35:00,9.29,9.33,9.29,9.31,64000.0,8.2413,8.2768,8.2413,8.259,64000.0
2013-08-19 09:40:00,9.32,9.32,9.3,9.31,55200.0,8.2679,8.2679,8.2502,8.259,55200.0
2013-08-19 09:45:00,9.3,9.31,9.29,9.3,107200.0,8.2502,8.259,8.2413,8.2502,107200.0
2013-08-19 09:50:00,9.3,9.31,9.27,9.28,77600.0,8.2502,8.259,8.2236,8.2324,77600.0
2013-08-19 09:55:00,9.27,9.28,9.26,9.27,96800.0,8.2236,8.2324,8.2147,8.2236,96800.0
2013-08-19 10:00:00,9.27,9.3,9.27,9.29,131200.0,8.2236,8.2502,8.2236,8.2413,131200.0
2013-08-19 10:05:00,9.29,9.32,9.29,9.31,80800.0,8.2413,8.2679,8.2413,8.259,80800.0
2013-08-19 10:10:00,9.31,9.32,9.3,9.3,91200.0,8.259,8.2679,8.2502,8.2502,91200.0
2013-08-19 10:15:00,9.3,9.31,9.28,9.29,263200.0,8.2502,8.259,8.2324,8.2413,263200.0
2013-08-19 10:20:00,9.29,9.29,9.27,9.28,81600.0,8.2413,8.2413,8.2236,8.2324,81600.0
2013-08-19 10:25:00,9.27,9.28,9.27,9.27,35200.0,8.2236,8.2324,8.2236,8.2236,35200.0
2013-08-19 10:30:00,9.27,9.29,9.27,9.29,43200.0,8.2236,8.2413,8.2236,8.2413,43200.0
2013-08-19 10:35:00,9.29,9.3,9.28,9.29,40000.0,8.2413,8.2502,8.2324,8.2413,40000.0
2013-08-19 10:40:00,9.3,9.31,9.29,9.29,44000.0,8.2502,8.259,8.2413,8.2413,44000.0
2013-08-19 10:45:00,9.31,9.31,9.3,9.31,20800.0,8.259,8.259,8.2502,8.259,20800.0
2013-08-19 10:50:00,9.31,9.31,9.3,9.31,31200.0,8.259,8.259,8.2502,8.259,31200.0
2013-08-19 10:55:00,9.31,9.31,9.29,9.29,38400.0,8.259,8.259,8.2413,8.2413,38400.0
2013-08-19 11:00:00,9.3,9.3,9.29,9.3,40000.0,8.2502,8.2502,8.2413,8.2502,40000.0
2013-08-19 11:05:00,9.29,9.3,9.29,9.3,28800.0,8.2413,8.2502,8.2413,8.2502,28800.0
2013-08-19 11:10:00,9.3,9.31,9.29,9.3,104000.0,8.2502,8.259,8.2413,8.2502,104000.0
2013-08-19 11:15:00,9.3,9.31,9.28,9.29,34400.0,8.2502,8.259,8.2324,8.2413,34400.0
2013-08-19 11:20:00,9.28,9.3,9.28,9.29,22400.0,8.2324,8.2502,8.2324,8.2413,22400.0
2013-08-19 11:25:00,9.29,9.3,9.29,9.3,33600.0,8.2413,8.2502,8.2413,8.2502,33600.0
2013-08-19 11:30:00,9.29,9.31,9.29,9.3,33600.0,8.2413,8.259,8.2413,8.2502,33600.0
2013-08-19 11:35:00,9.31,9.31,9.3,9.3,32800.0,8.259,8.259,8.2502,8.2502,32800.0
2013-08-19 11:40:00,9.3,9.3,9.29,9.29,102400.0,8.2502,8.2502,8.2413,8.2413,102400.0
2013-08-19 11:45:00,9.29,9.3,9.29,9.29,18400.0,8.2413,8.2502,8.2413,8.2413,18400.0
2013-08-19 11:50:00,9.29,9.3,9.29,9.29,22400.0,8.2413,8.2502,8.2413,8.2413,22400.0
2013-08-19 11:55:00,9.29,9.3,9.29,9.3,32000.0,8.2413,8.2502,8.2413,8.2502,32000.0
2013-08-19 12:00:00,9.29,9.3,9.29,9.3,36000.0,8.2413,8.2502,8.2413,8.2502,36000.0
2013-08-19 12:05:00,9.3,9.3,9.29,9.3,24800.0,8.2502,8.2502,8.2413,8.2502,24800.0
2013-08-19 12:10:00,9.3,9.31,9.3,9.31,20800.0,8.2502,8.259,8.2502,8.259,20800.0
2013-08-19 12:15:00,9.31,9.32,9.3,9.32,36000.0,8.259,8.2679,8.2502,8.2679,36000.0
2013-08-19 12:20:00,9.31,9.32,9.31,9.31,13600.0,8.259,8.2679,8.259,8.259,13600.0
2013-08-19 12:25:00,9.31,9.32,9.31,9.32,25600.0,8.259,8.2679,8.259,8.2679,25600.0
2013-08-19 12:30:00,9.31,9.32,9.31,9.32,25600.0,8.259,8.2679,8.259,8.2679,25600.0
2013-08-19 12:35:00,9.32,9.32,9.31,9.32,12800.0,8.2679,8.2679,8.259,8.2679,12800.0
2013-08-19 12:40:00,9.32,9.33,9.32,9.33,16000.0,8.2679,8.2768,8.2679,8.2768,16000.0
2013-08-19 12:45:00,9.33,9.34,9.33,9.33,11200.0,8.2768,8.2857,8.2768,8.2768,11200.0
2013-08-19 12:50:00,9.33,9.33,9.32,9.32,71200.0,8.2768,8.2768,8.2679,8.2679,71200.0
2013-08-19 12:55:00,9.32,9.32,9.32,9.32,12000.0,8.2679,8.2679,8.2679,8.2679,12000.0
2013-08-19 13:00:00,9.32,9.33,9.32,9.32,16800.0,8.2679,8.2768,8.2679,8.2679,16800.0
2013-08-19 13:05:00,9.33,9.33,9.32,9.32,21600.0,8.2768,8.2768,8.2679,8.2679,21600.0
2013-08-19 13:10:00,9.32,9.32,9.31,9.31,100800.0,8.2679,8.2679,8.259,8.259,100800.0
2013-08-19 13:15:00,9.32,9.32,9.31,9.32,17600.0,8.2679,8.2679,8.259,8.2679,17600.0
2013-08-19 13:20:00,9.32,9.32,9.32,9.32,14400.0,8.2679,8.2679,8.2679,8.2679,14400.0
2013-08-19 13:25:00,9.32,9.33,9.32,9.32,12800.0,8.2679,8.2768,8.2679,8.2679,12800.0
2013-08-19 13:30:00,9.32,9.33,9.31,9.31,28000.0,8.2679,8.2768,8.259,8.259,28000.0
2013-08-19 13:35:00,9.31,9.31,9.31,9.31,15200.0,8.259,8.259,8.259,8.259,15200.0
2013-08-19 13:40:00,9.31,9.31,9.31,9.31,11200.0,8.259,8.259,8.259,8.259,11200.0
2013-08-19 13:45:00,9.31,9.32,9.31,9.31,12000.0,8.259,8.2679,8.259,8.259,12000.0
2013-08-19 13:50:00,9.31,9.32,9.31,9.31,53600.0,8.259,8.2679,8.259,8.259,53600.0
2013-08-19 13:55:00,9.31,9.32,9.31,9.32,24800.0,8.259,8.2679,8.259,8.2679,24800.0
2013-08-19 14:00:00,9.32,9.32,9.31,9.32,19200.0,8.2679,8.2679,8.259,8.2679,19200.0
2013-08-19 14:05:00,9.32,9.32,9.32,9.32,20800.0,8.2679,8.2679,8.2679,8.2679,20800.0
2013-08-19 14:10:00,9.32,9.32,9.32,9.32,16800.0,8.2679,8.2679,8.2679,8.2679,16800.0
2013-08-19 14:15:00,9.33,9.34,9.33,9.34,20000.0,8.2768,8.2857,8.2768,8.2857,20000.0
2013-08-19 14:20:00,9.34,9.34,9.32,9.32,21600.0,8.2857,8.2857,8.2679,8.2679,21600.0
2013-08-19 14:25:00,9.32,9.32,9.31,9.32,27200.0,8.2679,8.2679,8.259,8.2679,27200.0
2013-08-19 14:30:00,9.32,9.32,9.31,9.31,22400.0,8.2679,8.2679,8.259,8.259,22400.0
2013-08-19 14:35:00,9.31,9.32,9.31,9.32,17600.0,8.259,8.2679,8.259,8.2679,17600.0
2013-08-19 14:40:00,9.32,9.32,9.31,9.32,26400.0,8.2679,8.2679,8.259,8.2679,26400.0
2013-08-19 14:45:00,9.32,9.33,9.32,9.32,16000.0,8.2679,8.2768,8.2679,8.2679,16000.0
2013-08-19 14:50:00,9.32,9.32,9.31,9.32,54400.0,8.2679,8.2679,8.259,8.2679,54400.0
2013-08-19 14:55:00,9.32,9.33,9.31,9.31,104000.0,8.2679,8.2768,8.259,8.259,104000.0
2013-08-19 15:00:00,9.31,9.31,9.3,9.3,43200.0,8.259,8.259,8.2502,8.2502,43200.0
2013-08-19 15:05:00,9.3,9.3,9.29,9.29,34400.0,8.2502,8.2502,8.2413,8.2413,34400.0
2013-08-19 15:10:00,9.29,9.29,9.29,9.29,32000.0,8.2413,8.2413,8.2413,8.2413,32000.0
2013-08-19 15:15:00,9.3,9.31,9.29,9.31,19200.0,8.2502,8.259,8.2413,8.259,19200.0
2013-08-19 15:20:00,9.31,9.31,9.3,9.31,16800.0,8.259,8.259,8.2502,8.259,16800.0
2013-08-19 15:25:00,9.31,9.31,9.3,9.3,50400.0,8.259,8.259,8.2502,8.2502,50400.0
2013-08-19 15:30:00,9.29,9.3,9.29,9.3,38400.0,8.2413,8.2502,8.2413,8.2502,38400.0
2013-08-19 15:35:00,9.3,9.3,9.29,9.29,43200.0,8.2502,8.2502,8.2413,8.2413,43200.0
2013-08-19 15:40:00,9.29,9.29,9.28,9.29,60000.0,8.2413,8.2413,8.2324,8.2413,60000.0
2013-08-19 15:45:00,9.29,9.3,9.28,9.28,131200.0,8.2413,8.2502,8.2324,8.2324,131200.0
2013-08-19 15:50:00,9.28,9.29,9.27,9.28,144000.0,8.2324,8.2413,8.2236,8.2324,144000.0
2013-08-19 15:55:00,9.28,9.28,9.27,9.27,308800.0,8.2324,8.2324,8.2236,8.2236,308800.0
2013-08-20 09:30:00,9.27,9.29,9.27,9.28,66400.0,8.2236,8.2413,8.2236,8.2324,66400.0
2013-08-20 09:35:00,9.28,9.29,9.26,9.27,50400.0,8.2324,8.2413,8.2147,8.2236,50400.0
2013-08-20 09:40:00,9.29,9.31,9.28,9.29,32800.0,8.2413,8.259,8.2324,8.2413,32800.0
2013-08-20 09:45:00,9.29,9.31,9.29,9.31,10400.0,8.2413,8.259,8.2413,8.259,10400.0
2013-08-20 09:50:00,9.31,9.31,9.3,9.31,214400.0,8.259,8.259,8.2502,8.259,214400.0
2013-08-20 09:55:00,9.3,9.31,9.28,9.3,47200.0,8.2502,8.259,8.2324,8.2502,47200.0
2013-08-20 10:00:00,9.3,9.31,9.29,9.3,44800.0,8.2502,8.259,8.2413,8.2502,44800.0
2013-08-20 10:05:00,9.3,9.31,9.29,9.29,44800.0,8.2502,8.259,8.2413,8.2413,44800.0
2013-08-20 10:10:00,9.29,9.31,9.29,9.3,19200.0,8.2413,8.259,8.2413,8.2502,19200.0
2013-08-20 10:15:00,9.3,9.3,9.29,9.3,25600.0,8.2502,8.2502,8.2413,8.2502,25600.0
2013-08-20 10:20:00,9.31,9.33,9.31,9.32,36000.0,8.259,8.2768,8.259,8.2679,36000.0
2013-08-20 10:25:00,9.33,9.34,9.33,9.34,8800.0,8.2768,8.2857,8.2768,8.2857,8800.0
2013-08-20 10:30:00,9.33,9.34,9.32,9.33,25600.0,8.2768,8.2857,8.2679,8.2768,25600.0
2013-08-20 10:35:00,9.33,9.35,9.33,9.35,18400.0,8.2768,8.2945,8.2768,8.2945,18400.0
2013-08-20 10:40:00,9.35,9.35,9.33,9.33,17600.0,8.2945,8.2945,8.2768,8.2768,17600.0
2013-08-20 10:45:00,9.34,9.34,9.34,9.34,10400.0,8.2857,8.2857,8.2857,8.2857,10400.0
2013-08-20 10:50:00,9.35,9.35,9.34,9.34,14400.0,8.2945,8.2945,8.2857,8.2857,14400.0
2013-08-20 10:55:00,9.34,9.34,9.34,9.34,14400.0,8.2857,8.2857,8.2857,8.2857,14400.0
2013-08-20 11:00:00,9.34,9.35,9.34,9.34,13600.0,8.2857,8.2945,8.2857,8.2857,13600.0
2013-08-20 11:05:00,9.34,9.36,9.34,9.36,30400.0,8.2857,8.3034,8.2857,8.3034,30400.0
2013-08-20 11:10:00,9.35,9.35,9.34,9.35,34400.0,8.2945,8.2945,8.2857,8.2945,34400.0
2013-08-20 11:15:00,9.35,9.35,9.34,9.35,56800.0,8.2945,8.2945,8.2857,8.2945,56800.0
2013-08-20 11:20:00,9.36,9.36,9.35,9.36,16000.0,8.3034,8.3034,8.2945,8.3034,16000.0
2013-08-20 11:25:00,9.35,9.36,9.35,9.36,8000.0,8.2945,8.3034,8.2945,8.3034,8000.0
2013-08-20 11:30:00,9.36,9.37,9.36,9.37,27200.0,8.3034,8.3123,8.3034,8.3123,27200.0
2013-08-20 11:35:00,9.37,9.37,9.36,9.37,19200.0,8.3123,8.3123,8.3034,8.3123,19200.0
2013-08-20 11:40:00,9.37,9.37,9.37,9.37,4000.0,8.3123,8.3123,8.3123,8.3123,4000.0
2013-08-20 11:45:00,9.37,9.38,9.37,9.38,44800.0,8.3123,8.3211,8.3123,8.3211,44800.0
2013-08-20 11:50:00,9.38,9.38,9.38,9.38,20800.0,8.3211,8.3211,8.3211,8.3211,20800.0
2013-08-20 11:55:00,9.38,9.39,9.38,9.39,36800.0,8.3211,8.33,8.3211,8.33,36800.0
2013-08-20 12:00:00,9.39,9.41,9.39,9.4,112800.0,8.33,8.3478,8.33,8.3389,112800.0
2013-08-20 12:05:00,9.4,9.42,9.4,9.41,60800.0,8.3389,8.3566,8.3389,8.3478,60800.0
2013-08-20 12:10:00,9.41,9.43,9.4,9.42,50400.0,8.3478,8.3655,8.3389,8.3566,50400.0
2013-08-20 12:15:00,9.42,9.43,9.42,9.43,69600.0,8.3566,8.3655,8.3566,8.3655,69600.0
2013-08-20 12:20:00,9.43,9.44,9.43,9.43,52000.0,8.3655,8.3744,8.3655,8.3655,52000.0
2013-08-20 12:25:00,9.44,9.44,9.43,9.43,59200.0,8.3744,8.3744,8.3655,8.3655,59200.0
2013-08-20 12:30:00,9.43,9.44,9.43,9.44,199200.0,8.3655,8.3744,8.3655,8.3744,199200.0
2013-08-20 12:35:00,9.44,9.44,9.43,9.44,70400.0,8.3744,8.3744,8.3655,8.3744,70400.0
2013-08-20 12:40:00,9.44,9.44,9.43,9.44,38400.0,8.3744,8.3744,8.3655,8.3744,38400.0
2013-08-20 12:45:00,9.44,9.44,9.43,9.43,32800.0,8.3744,8.3744,8.3655,8.3655,32800.0
2013-08-20 12:50:00,9.44,9.44,9.43,9.44,51200.0,8.3744,8.3744,8.3655,8.3744,51200.0
2013-08-20 12:55:00,9.44,9.44,9.43,9.44,16000.0,8.3744,8.3744,8.3655,8.3744,16000.0
2013-08-20 13:00:00,9.44,9.46,9.44,9.46,21600.0,8.3744,8.3921,8.3744,8.3921,21600.0
2013-08-20 13:05:00,9.46,9.46,9.45,9.45,8800.0,8.3921,8.3921,8.3832,8.3832,8800.0
2013-08-20 13:10:00,9.45,9.45,9.45,9.45,12000.0,8.3832,8.3832,8.3832,8.3832,12000.0
2013-08-20 13:15:00,9.45,9.46,9.44,9.45,52800.0,8.3832,8.3921,8.3744,8.3832,52800.0
2013-08-20 13:20:00,9.45,9.45,9.45,9.45,46400.0,8.3832,8.3832,8.3832,8.3832,46400.0
2013-08-20 13:25:00,9.45,9.45,9.45,9.45,33600.0,8.3832,8.3832,8.3832,8.3832,33600.0
2013-08-20 13:30:00,9.45,9.45,9.45,9.45,35200.0,8.3832,8.3832,8.3832,8.3832,35200.0
2013-08-20 13:35:00,9.45,9.45,9.45,9.45,28000.0,8.3832,8.3832,8.3832,8.3832,28000.0
2013-08-20 13:40:00,9.45,9.45,9.45,9.45,19200.0,8.3832,8.3832,8.3832,8.3832,19200.0
2013-08-20 13:45:00,9.45,9.45,9.45,9.45,13600.0,8.3832,8.3832,8.3832,8.3832,13600.0
2013-08-20 13:50:00,9.45,9.45,9.45,9.45,55200.0,8.3832,8.3832,8.3832,8.3832,55200.0
2013-08-20 13:55:00,9.45,9.45,9.45,9.45,36800.0,8.3832,8.3832,8.3832,8.3832,36800.0
2013-08-20 14:00:00,9.45,9.45,9.45,9.45,58400.0,8.3832,8.3832,8.3832,8.3832,58400.0
2013-08-20 14:05:00,9.45,9.45,9.45,9.45,13600.0,8.3832,8.3832,8.3832,8.3832,13600.0
2013-08-20 14:10:00,9.45,9.45,9.45,9.45,28000.0,8.3832,8.3832,8.3832,8.3832,28000.0
2013-08-20 14:15:00,9.45,9.46,9.45,9.46,56000.0,8.3832,8.3921,8.3832,8.3921,56000.0
2013-08-20 14:20:00,9.46,9.46,9.45,9.46,22400.0,8.3921,8.3921,8.3832,8.3921,22400.0
2013-08-20 14:25:00,9.46,9.46,9.45,9.46,42400.0,8.3921,8.3921,8.3832,8.3921,42400.0
2013-08-20 14:30:00,9.45,9.45,9.45,9.45,24800.0,8.3832,8.3832,8.3832,8.3832,24800.0
2013-08-20 14:35:00,9.45,9.45,9.45,9.45,45600.0,8.3832,8.3832,8.3832,8.3832,45600.0
2013-08-20 14:40:00,9.45,9.46,9.45,9.45,35200.0,8.3832,8.3921,8.3832,8.3832,35200.0
2013-08-20 14:45:00,9.45,9.46,9.45,9.46,47200.0,8.3832,8.3921,8.3832,8.3921,47200.0
2013-08-20 14:50:00,9.46,9.46,9.45,9.46,31200.0,8.3921,8.3921,8.3832,8.3921,31200.0
2013-08-20 14:55:00,9.45,9.46,9.45,9.45,36800.0,8.3832,8.3921,8.3832,8.3832,36800.0
2013-08-20 15:00:00,9.45,9.45,9.45,9.45,12800.0,8.3832,8.3832,8.3832,8.3832,12800.0
2013-08-20 15:05:00,9.44,9.45,9.44,9.45,24000.0,8.3744,8.3832,8.3744,8.3832,24000.0
2013-08-20 15:10:00,9.45,9.45,9.44,9.45,16800.0,8.3832,8.3832,8.3744,8.3832,16800.0
2013-08-20 15:15:00,9.45,9.45,9.45,9.45,24000.0,8.3832,8.3832,8.3832,8.3832,24000.0
2013-08-20 15:20:00,9.45,9.45,9.44,9.45,15200.0,8.3832,8.3832,8.3744,8.3832,15200.0
2013-08-20 15:25:00,9.44,9.46,9.44,9.45,24800.0,8.3744,8.3921,8.3744,8.3832,24800.0
2013-08-20 15:30:00,9.45,9.46,9.45,9.45,68800.0,8.3832,8.3921,8.3832,8.3832,68800.0
2013-08-20 15:35:00,9.45,9.45,9.44,9.44,46400.0,8.3832,8.3832,8.3744,8.3744,46400.0
2013-08-20 15:40:00,9.44,9.45,9.44,9.44,40800.0,8.3744,8.3832,8.3744,8.3744,40800.0
2013-08-20 15:45:00,9.44,9.44,9.42,9.43,126400.0,8.3744,8.3744,8.3566,8.3655,126400.0
2013-08-20 15:50:00,9.43,9.44,9.43,9.44,159200.0,8.3655,8.3744,8.3655,8.3744,159200.0
2013-08-20 15:55:00,9.44,9.45,9.44,9.44,476800.0,8.3744,8.3832,8.3744,8.3744,476800.0
2013-08-21 09:30:00,9.4,9.43,9.4,9.42,88000.0,8.3389,8.3655,8.3389,8.3566,88000.0
2013-08-21 09:35:00,9.42,9.45,9.42,9.44,48800.0,8.3566,8.3832,8.3566,8.3744,48800.0
2013-08-21 09:40:00,9.41,9.43,9.4,9.42,80000.0,8.3478,8.3655,8.3389,8.3566,80000.0
2013-08-21 09:45:00,9.42,9.44,9.4,9.43,101600.0,8.3566,8.3744,8.3389,8.3655,101600.0
2013-08-21 09:50:00,9.42,9.42,9.4,9.4,108000.0,8.3566,8.3566,8.3389,8.3389,108000.0
2013-08-21 09:55:00,9.4,9.42,9.4,9.41,76000.0,8.3389,8.3566,8.3389,8.3478,76000.0
2013-08-21 10:00:00,9.4,9.42,9.39,9.41,56000.0,8.3389,8.3566,8.33,8.3478,56000.0
2013-08-21 10:05:00,9.41,9.41,9.39,9.4,43200.0,8.3478,8.3478,8.33,8.3389,43200.0
2013-08-21 10:10:00,9.39,9.4,9.38,9.38,22400.0,8.33,8.3389,8.3211,8.3211,22400.0
2013-08-21 10:15:00,9.37,9.39,9.37,9.39,15200.0,8.3123,8.33,8.3123,8.33,15200.0
2013-08-21 10:20:00,9.4,9.42,9.4,9.41,37600.0,8.3389,8.3566,8.3389,8.3478,37600.0
2013-08-21 10:25:00,9.41,9.43,9.41,9.43,26400.0,8.3478,8.3655,8.3478,8.3655,26400.0
2013-08-21 10:30:00,9.43,9.43,9.42,9.43,83200.0,8.3655,8.3655,8.3566,8.3655,83200.0
2013-08-21 10:35:00,9.43,9.43,9.42,9.43,32000.0,8.3655,8.3655,8.3566,8.3655,32000.0
2013-08-21 10:40:00,9.43,9.44,9.43,9.44,40800.0,8.3655,8.3744,8.3655,8.3744,40800.0
2013-08-21 10:45:00,9.44,9.45,9.43,9.44,8800.0,8.3744,8.3832,8.3655,8.3744,8800.0
2013-08-21 10:50:00,9.43,9.44,9.43,9.43,21600.0,8.3655,8.3744,8.3655,8.3655,21600.0
2013-08-21 10:55:00,9.42,9.44,9.42,9.43,22400.0,8.3566,8.3744,8.3566,8.3655,22400.0
2013-08-21 11:00:00,9.43,9.43,9.42,9.43,21600.0,8.3655,8.3655,8.3566,8.3655,21600.0
2013-08-21 11:05:00,9.43,9.43,9.41,9.41,12000.0,8.3655,8.3655,8.3478,8.3478,12000.0
2013-08-21 11:10:00,9.41,9.42,9.4,9.41,52000.0,8.3478,8.3566,8.3389,8.3478,52000.0
2013-08-21 11:15:00,9.41,9.42,9.4,9.41,82400.0,8.3478,8.3566,8.3389,8.3478,82400.0
2013-08-21 11:20:00,9.41,9.42,9.41,9.42,24000.0,8.3478,8.3566,8.3478,8.3566,24000.0
2013-08-21 11:25:00,9.42,9.42,9.4,9.41,19200.0,8.3566,8.3566,8.3389,8.3478,19200.0
2013-08-21 11:30:00,9.41,9.42,9.4,9.42,7200.0,8.3478,8.3566,8.3389,8.3566,7200.0
2013-08-21 11:35:00,9.41,9.42,9.39,9.39,26400.0,8.3478,8.3566,8.33,8.33,26400.0
2013-08-21 11:40:00,9.39,9.39,9.39,9.39,18400.0,8.33,8.33,8.33,8.33,18400.0
2013-08-21 11:45:00,9.4,9.4,9.39,9.4,56000.0,8.3389,8.3389,8.33,8.3389,56000.0
2013-08-21 11:50:00,9.39,9.4,9.39,9.4,12800.0,8.33,8.3389,8.33,8.3389,12800.0
2013-08-21 11:55:00,9.4,9.41,9.4,9.41,21600.0,8.3389,8.3478,8.3389,8.3478,21600.0
2013-08-21 12:00:00,9.41,9.42,9.41,9.42,24800.0,8.3478,8.3566,8.3478,8.3566,24800.0
2013-08-21 12:05:00,9.41,9.41,9.41,9.41,3200.0,8.3478,8.3478,8.3478,8.3478,3200.0
2013-08-21 12:10:00,9.41,9.41,9.4,9.41,7200.0,8.3478,8.3478,8.3389,8.3478,7200.0
2013-08-21 12:15:00,9.41,9.41,9.41,9.41,6400.0,8.3478,8.3478,8.3478,8.3478,6400.0
2013-08-21 12:20:00,9.41,9.41,9.4,9.4,10400.0,8.3478,8.3478,8.3389,8.3389,10400.0
2013-08-21 12:25:00,9.41,9.41,9.41,9.41,8800.0,8.3478,8.3478,8.3478,8.3478,8800.0
2013-08-21 12:30:00,9.41,9.41,9.41,9.41,16800.0,8.3478,8.3478,8.3478,8.3478,16800.0
2013-08-21 12:35:00,9.41,9.41,9.4,9.4,20800.0,8.3478,8.3478,8.3389,8.3389,20800.0
2013-08-21 12:40:00,9.4,9.41,9.4,9.41,12000.0,8.3389,8.3478,8.3389,8.3478,12000.0
2013-08-21 12:45:00,9.41,9.41,9.41,9.41,7200.0,8.3478,8.3478,8.3478,8.3478,7200.0
2013-08-21 12:50:00,9.41,9.41,9.41,9.41,80800.0,8.3478,8.3478,8.3478,8.3478,80800.0
2013-08-21 12:55:00,9.41,9.42,9.41,9.42,97600.0,8.3478,8.3566,8.3478,8.3566,97600.0
2013-08-21 13:00:00,9.42,9.43,9.42,9.42,216800.0,8.3566,8.3655,8.3566,8.3566,216800.0
2013-08-21 13:05:00,9.42,9.42,9.42,9.42,38400.0,8.3566,8.3566,8.3566,8.3566,38400.0
2013-08-21 13:10:00,9.42,9.42,9.42,9.42,115200.0,8.3566,8.3566,8.3566,8.3566,115200.0
2013-08-21 13:15:00,9.42,9.42,9.42,9.42,23200.0,8.3566,8.3566,8.3566,8.3566,23200.0
2013-08-21 13:20:00,9.41,9.42,9.41,9.41,12800.0,8.3478,8.3566,8.3478,8.3478,12800.0
2013-08-21 13:25:00,9.42,9.42,9.41,9.42,26400.0,8.3566,8.3566,8.3478,8.3566,26400.0
2013-08-21 13:30:00,9.42,9.42,9.41,9.42,16800.0,8.3566,8.3566,8.3478,8.3566,16800.0
2013-08-21 13:35:00,9.42,9.43,9.42,9.42,52000.0,8.3566,8.3655,8.3566,8.3566,52000.0
2013-08-21 13:40:00,9.42,9.43,9.42,9.43,35200.0,8.3566,8.3655,8.3566,8.3655,35200.0
2013-08-21 13:45:00,9.42,9.43,9.42,9.42,10400.0,8.3566,8.3655,8.3566,8.3566,10400.0
2013-08-21 13:50:00,9.43,9.43,9.42,9.43,123200.0,8.3655,8.3655,8.3566,8.3655,123200.0
2013-08-21 13:55:00,9.43,9.43,9.43,9.43,20000.0,8.3655,8.3655,8.3655,8.3655,20000.0
2013-08-21 14:00:00,9.43,9.44,9.41,9.41,183200.0,8.3655,8.3744,8.3478,8.3478,183200.0
2013-08-21 14:05:00,9.41,9.42,9.39,9.42,163200.0,8.3478,8.3566,8.33,8.3566,163200.0
2013-08-21 14:10:00,9.42,9.43,9.42,9.42,35200.0,8.3566,8.3655,8.3566,8.3566,35200.0
2013-08-21 14:15:00,9.42,9.44,9.41,9.43,52000.0,8.3566,8.3744,8.3478,8.3655,52000.0
2013-08-21 14:20:00,9.42,9.44,9.42,9.44,146400.0,8.3566,8.3744,8.3566,8.3744,146400.0
2013-08-21 14:25:00,9.44,9.46,9.44,9.45,20000.0,8.3744,8.3921,8.3744,8.3832,20000.0
2013-08-21 14:30:00,9.46,9.48,9.46,9.48,105600.0,8.3921,8.4099,8.3921,8.4099,105600.0
2013-08-21 14:35:00,9.48,9.49,9.47,9.48,94400.0,8.4099,8.4187,8.401,8.4099,94400.0
2013-08-21 14:40:00,9.48,9.49,9.47,9.48,66400.0,8.4099,8.4187,8.401,8.4099,66400.0
2013-08-21 14:45:00,9.48,9.5,9.48,9.49,43200.0,8.4099,8.4276,8.4099,8.4187,43200.0
2013-08-21 14:50:00,9.49,9.5,9.49,9.49,60000.0,8.4187,8.4276,8.4187,8.4187,60000.0
2013-08-21 14:55:00,9.49,9.5,9.49,9.49,53600.0,8.4187,8.4276,8.4187,8.4187,53600.0
2013-08-21 15:00:00,9.5,9.5,9.49,9.5,120000.0,8.4276,8.4276,8.4187,8.4276,120000.0
2013-08-21 15:05:00,9.5,9.5,9.5,9.5,66400.0,8.4276,8.4276,8.4276,8.4276,66400.0
2013-08-21 15:10:00,9.5,9.51,9.49,9.5,128800.0,8.4276,8.4365,8.4187,8.4276,128800.0
2013-08-21 15:15:00,9.5,9.51,9.5,9.5,85600.0,8.4276,8.4365,8.4276,8.4276,85600.0
2013-08-21 15:20:00,9.49,9.49,9.49,9.49,38400.0,8.4187,8.4187,8.4187,8.4187,38400.0
2013-08-21 15:25:00,9.49,9.5,9.49,9.49,100800.0,8.4187,8.4276,8.4187,8.4187,100800.0
2013-08-21 15:30:00,9.49,9.5,9.49,9.5,188000.0,8.4187,8.4276,8.4187,8.4276,188000.0
2013-08-21 15:35:00,9.5,9.5,9.48,9.48,128800.0,8.4276,8.4276,8.4099,8.4099,128800.0
2013-08-21 15:40:00,9.49,9.49,9.48,9.49,208800.0,8.4187,8.4187,8.4099,8.4187,208800.0
2013-08-21 15:45:00,9.48,9.48,9.46,9.46,206400.0,8.4099,8.4099,8.3921,8.3921,206400.0
2013-08-21 15:50:00,9.46,9.46,9.45,9.45,106400.0,8.3921,8.3921,8.3832,8.3832,106400.0
2013-08-21 15:55:00,9.45,9.45,9.43,9.45,398400.0,8.3832,8.3832,8.3655,8.3832,398400.0
2013-08-22 09:30:00,9.48,9.51,9.45,9.49,205600.0,8.4099,8.4365,8.3832,8.4187,205600.0
2013-08-22 09:35:00,9.49,9.52,9.49,9.51,312000.0,8.4187,8.4453,8.4187,8.4365,312000.0
2013-08-22 09:40:00,9.51,9.56,9.5,9.54,108800.0,8.4365,8.4808,8.4276,8.4631,108800.0
2013-08-22 09:45:00,9.54,9.56,9.54,9.56,80800.0,8.4631,8.4808,8.4631,8.4808,80800.0
2013-08-22 09:50:00,9.56,9.58,9.56,9.57,83200.0,8.4808,8.4986,8.4808,8.4897,83200.0
2013-08-22 09:55:00,9.57,9.59,9.56,9.56,124000.0,8.4897,8.5074,8.4808,8.4808,124000.0
2013-08-22 10:00:00,9.56,9.57,9.56,9.56,212800.0,8.4808,8.4897,8.4808,8.4808,212800.0
2013-08-22 10:05:00,9.56,9.57,9.56,9.56,172800.0,8.4808,8.4897,8.4808,8.4808,172800.0
2013-08-22 10:10:00,9.56,9.57,9.56,9.57,160800.0,8.4808,8.4897,8.4808,8.4897,160800.0
2013-08-22 10:15:00,9.57,9.59,9.57,9.59,101600.0,8.4897,8.5074,8.4897,8.5074,101600.0
2013-08-22 10:20:00,9.59,9.61,9.59,9.61,90400.0,8.5074,8.5252,8.5074,8.5252,90400.0
2013-08-22 10:25:00,9.61,9.62,9.6,9.61,204000.0,8.5252,8.5341,8.5163,8.5252,204000.0
2013-08-22 10:30:00,9.61,9.62,9.61,9.62,64000.0,8.5252,8.5341,8.5252,8.5341,64000.0
2013-08-22 10:35:00,9.62,9.63,9.62,9.62,61600.0,8.5341,8.5429,8.5341,8.5341,61600.0
2013-08-22 10:40:00,9.63,9.65,9.63,9.65,71200.0,8.5429,8.5607,8.5429,8.5607,71200.0
2013-08-22 10:45:00,9.65,9.66,9.64,9.64,104800.0,8.5607,8.5695,8.5518,8.5518,104800.0
2013-08-22 10:50:00,9.64,9.64,9.63,9.64,58400.0,8.5518,8.5518,8.5429,8.5518,58400.0
2013-08-22 10:55:00,9.64,9.65,9.64,9.65,98400.0,8.5518,8.5607,8.5518,8.5607,98400.0
2013-08-22 11:00:00,9.65,9.65,9.65,9.65,50400.0,8.5607,8.5607,8.5607,8.5607,50400.0
2013-08-22 11:05:00,9.65,9.65,9.65,9.65,85600.0,8.5607,8.5607,8.5607,8.5607,85600.0
2013-08-22 11:10:00,9.65,9.65,9.65,9.65,67200.0,8.5607,8.5607,8.5607,8.5607,67200.0
2013-08-22 11:15:00,9.65,9.66,9.65,9.66,88000.0,8.5607,8.5695,8.5607,8.5695,88000.0
2013-08-22 11:20:00,9.66,9.66,9.65,9.65,48800.0,8.5695,8.5695,8.5607,8.5607,48800.0
2013-08-22 11:25:00,9.65,9.65,9.64,9.65,72800.0,8.5607,8.5607,8.5518,8.5607,72800.0
2013-08-22 11:30:00,9.65,9.66,9.65,9.66,68000.0,8.5607,8.5695,8.5607,8.5695,68000.0
2013-08-22 11:35:00,9.66,9.66,9.65,9.65,57600.0,8.5695,8.5695,8.5607,8.5607,57600.0
2013-08-22 11:40:00,9.65,9.65,9.65,9.65,54400.0,8.5607,8.5607,8.5607,8.5607,54400.0
2013-08-22 11:45:00,9.65,9.66,9.65,9.66,61600.0,8.5607,8.5695,8.5607,8.5695,61600.0
2013-08-22 11:50:00,9.66,9.66,9.65,9.65,52800.0,8.5695,8.5695,8.5607,8.5607,52800.0
2013-08-22 11:55:00,9.65,9.65,9.63,9.64,52800.0,8.5607,8.5607,8.5429,8.5518,52800.0
2013-08-22 12:00:00,9.64,9.65,9.64,9.65,16000.0,8.5518,8.5607,8.5518,8.5607,16000.0
2013-08-22 12:05:00,9.65,9.66,9.65,9.65,23200.0,8.5607,8.5695,8.5607,8.5607,23200.0
2013-08-22 12:10:00,9.65,9.66,9.65,9.66,34400.0,8.5607,8.5695,8.5607,8.5695,34400.0
2013-08-22 12:15:00,9.66,9.66,9.65,9.66,40800.0,8.5695,8.5695,8.5607,8.5695,40800.0
2013-08-22 12:20:00,9.66,9.66,9.65,9.65,32000.0,8.5695,8.5695,8.5607,8.5607,32000.0
2013-08-22 12:25:00,9.65,9.65,9.65,9.65,21600.0,8.5607,8.5607,8.5607,8.5607,21600.0
2013-08-22 12:30:00,9.65,9.66,9.65,9.65,20000.0,8.5607,8.5695,8.5607,8.5607,20000.0
2013-08-22 12:35:00,9.65,9.66,9.65,9.66,4000.0,8.5607,8.5695,8.5607,8.5695,4000.0
2013-08-22 12:40:00,9.66,9.66,9.66,9.66,5600.0,8.5695,8.5695,8.5695,8.5695,5600.0
2013-08-22 12:45:00,9.65,9.65,9.65,9.65,16800.0,8.5607,8.5607,8.5607,8.5607,16800.0
2013-08-22 12:50:00,9.65,9.65,9.65,9.65,12800.0,8.5607,8.5607,8.5607,8.5607,12800.0
2013-08-22 12:55:00,9.65,9.65,9.65,9.65,25600.0,8.5607,8.5607,8.5607,8.5607,25600.0
2013-08-22 13:00:00,9.65,9.66,9.65,9.65,8800.0,8.5607,8.5695,8.5607,8.5607,8800.0
2013-08-22 13:05:00,9.66,9.66,9.66,9.66,8000.0,8.5695,8.5695,8.5695,8.5695,8000.0
2013-08-22 13:10:00,9.67,9.68,9.67,9.68,17600.0,8.5784,8.5873,8.5784,8.5873,17600.0
2013-08-22 13:15:00,9.68,9.68,9.68,9.68,31200.0,8.5873,8.5873,8.5873,8.5873,31200.0
2013-08-22 13:20:00,9.68,9.68,9.68,9.68,28800.0,8.5873,8.5873,8.5873,8.5873,28800.0
2013-08-22 13:25:00,9.68,9.68,9.68,9.68,800.0,8.5873,8.5873,8.5873,8.5873,800.0
2013-08-22 13:30:00,9.68,9.68,9.68,9.68,10400.0,8.5873,8.5873,8.5873,8.5873,10400.0
2013-08-22 13:35:00,9.69,9.69,9.69,9.69,12800.0,8.5962,8.5962,8.5962,8.5962,12800.0
2013-08-22 13:40:00,9.69,9.69,9.69,9.69,25600.0,8.5962,8.5962,8.5962,8.5962,25600.0
2013-08-22 13:45:00,9.69,9.69,9.69,9.69,23200.0,8.5962,8.5962,8.5962,8.5962,23200.0
2013-08-22 13:50:00,9.69,9.69,9.69,9.69,4000.0,8.5962,8.5962,8.5962,8.5962,4000.0
2013-08-22 13:55:00,9.69,9.7,9.69,9.7,8000.0,8.5962,8.605,8.5962,8.605,8000.0
2013-08-22 14:00:00,9.69,9.7,9.69,9.69,5600.0,8.5962,8.605,8.5962,8.5962,5600.0
2013-08-22 14:05:00,9.69,9.69,9.68,9.68,37600.0,8.5962,8.5962,8.5873,8.5873,37600.0
2013-08-22 14:10:00,9.68,9.68,9.67,9.67,11200.0,8.5873,8.5873,8.5784,8.5784,11200.0
2013-08-22 14:15:00,9.67,9.68,9.67,9.68,12000.0,8.5784,8.5873,8.5784,8.5873,12000.0
2013-08-22 14:20:00,9.68,9.68,9.67,9.67,16800.0,8.5873,8.5873,8.5784,8.5784,16800.0
2013-08-22 14:25:00,9.68,9.68,9.68,9.68,7200.0,8.5873,8.5873,8.5873,8.5873,7200.0
2013-08-22 14:30:00,9.68,9.69,9.68,9.69,5600.0,8.5873,8.5962,8.5873,8.5962,5600.0
2013-08-22 14:35:00,9.69,9.69,9.68,9.68,23200.0,8.5962,8.5962,8.5873,8.5873,23200.0
2013-08-22 14:40:00,9.68,9.68,9.68,9.68,15200.0,8.5873,8.5873,8.5873,8.5873,15200.0
2013-08-22 14:45:00,9.68,9.68,9.68,9.68,12000.0,8.5873,8.5873,8.5873,8.5873,12000.0
2013-08-22 14:50:00,9.68,9.7,9.68,9.7,51200.0,8.5873,8.605,8.5873,8.605,51200.0
2013-08-22 14:55:00,9.71,9.72,9.71,9.71,16000.0,8.6139,8.6228,8.6139,8.6139,16000.0
2013-08-22 15:00:00,9.71,9.71,9.71,9.71,24800.0,8.6139,8.6139,8.6139,8.6139,24800.0
2013-08-22 15:05:00,9.72,9.72,9.72,9.72,7200.0,8.6228,8.6228,8.6228,8.6228,7200.0
2013-08-22 15:10:00,9.73,9.73,9.73,9.73,12800.0,8.6316,8.6316,8.6316,8.6316,12800.0
2013-08-22 15:15:00,9.73,9.73,9.72,9.73,35200.0,8.6316,8.6316,8.6228,8.6316,35200.0
2013-08-22 15:20:00,9.72,9.74,9.72,9.74,16000.0,8.6228,8.6405,8.6228,8.6405,16000.0
2013-08-22 15:25:00,9.73,9.73,9.72,9.72,64000.0,8.6316,8.6316,8.6228,8.6228,64000.0
2013-08-22 15:30:00,9.72,9.72,9.7,9.7,159200.0,8.6228,8.6228,8.605,8.605,159200.0
2013-08-22 15:35:00,9.7,9.71,9.69,9.7,205600.0,8.605,8.6139,8.5962,8.605,205600.0
2013-08-22 15:40:00,9.7,9.71,9.7,9.71,282400.0,8.605,8.6139,8.605,8.6139,282400.0
2013-08-22 15:45:00,9.71,9.71,9.71,9.71,262400.0,8.6139,8.6139,8.6139,8.6139,262400.0
2013-08-22 15:50:00,9.71,9.71,9.7,9.71,268800.0,8.6139,8.6139,8.605,8.6139,268800.0
2013-08-22 15:55:00,9.71,9.73,9.71,9.73,903200.0,8.6139,8.6316,8.6139,8.6316,903200.0
2013-08-23 09:30:00,9.74,9.79,9.74,9.77,101600.0,8.6405,8.6849,8.6405,8.6671,101600.0
2013-08-23 09:35:00,9.76,9.77,9.72,9.75,84000.0,8.6583,8.6671,8.6228,8.6494,84000.0
2013-08-23 09:40:00,9.74,9.74,9.71,9.71,57600.0,8.6405,8.6405,8.6139,8.6139,57600.0
2013-08-23 09:45:00,9.71,9.74,9.71,9.72,73600.0,8.6139,8.6405,8.6139,8.6228,73600.0
2013-08-23 09:50:00,9.73,9.73,9.72,9.73,51200.0,8.6316,8.6316,8.6228,8.6316,51200.0
2013-08-23 09:55:00,9.73,9.74,9.71,9.71,59200.0,8.6316,8.6405,8.6139,8.6139,59200.0
2013-08-23 10:00:00,9.71,9.71,9.68,9.7,84800.0,8.6139,8.6139,8.5873,8.605,84800.0
2013-08-23 10:05:00,9.7,9.7,9.68,9.69,39200.0,8.605,8.605,8.5873,8.5962,39200.0
2013-08-23 10:10:00,9.69,9.7,9.69,9.69,52800.0,8.5962,8.605,8.5962,8.5962,52800.0
2013-08-23 10:15:00,9.69,9.7,9.69,9.7,72000.0,8.5962,8.605,8.5962,8.605,72000.0
2013-08-23 10:20:00,9.7,9.7,9.69,9.69,75200.0,8.605,8.605,8.5962,8.5962,75200.0
2013-08-23 10:25:00,9.69,9.71,9.69,9.7,78400.0,8.5962,8.6139,8.5962,8.605,78400.0
2013-08-23 10:30:00,9.71,9.72,9.7,9.72,51200.0,8.6139,8.6228,8.605,8.6228,51200.0
2013-08-23 10:35:00,9.71,9.73,9.71,9.73,36000.0,8.6139,8.6316,8.6139,8.6316,36000.0
2013-08-23 10:40:00,9.72,9.73,9.72,9.72,48000.0,8.6228,8.6316,8.6228,8.6228,48000.0
2013-08-23 10:45:00,9.72,9.73,9.72,9.73,48800.0,8.6228,8.6316,8.6228,8.6316,48800.0
2013-08-23 10:50:00,9.73,9.74,9.73,9.74,43200.0,8.6316,8.6405,8.6316,8.6405,43200.0
2013-08-23 10:55:00,9.74,9.76,9.74,9.75,42400.0,8.6405,8.6583,8.6405,8.6494,42400.0
2013-08-23 11:00:00,9.75,9.76,9.74,9.75,47200.0,8.6494,8.6583,8.6405,8.6494,47200.0
2013-08-23 11:05:00,9.75,9.76,9.74,9.74,32000.0,8.6494,8.6583,8.6405,8.6405,32000.0
2013-08-23 11:10:00,9.74,9.74,9.73,9.74,28800.0,8.6405,8.6405,8.6316,8.6405,28800.0
2013-08-23 11:15:00,9.74,9.75,9.74,9.74,44800.0,8.6405,8.6494,8.6405,8.6405,44800.0
2013-08-23 11:20:00,9.74,9.74,9.73,9.73,52800.0,8.6405,8.6405,8.6316,8.6316,52800.0
2013-08-23 11:25:00,9.73,9.74,9.73,9.73,16800.0,8.6316,8.6405,8.6316,8.6316,16800.0
2013-08-23 11:30:00,9.73,9.74,9.73,9.73,40000.0,8.6316,8.6405,8.6316,8.6316,40000.0
2013-08-23 11:35:00,9.72,9.74,9.72,9.73,64800.0,8.6228,8.6405,8.6228,8.6316,64800.0
2013-08-23 11:40:00,9.73,9.74,9.73,9.74,19200.0,8.6316,8.6405,8.6316,8.6405,19200.0
2013-08-23 11:45:00,9.74,9.75,9.74,9.75,55200.0,8.6405,8.6494,8.6405,8.6494,55200.0
2013-08-23 11:50:00,9.75,9.75,9.74,9.74,25600.0,8.6494,8.6494,8.6405,8.6405,25600.0
2013-08-23 11:55:00,9.74,9.74,9.73,9.73,36800.0,8.6405,8.6405,8.6316,8.6316,36800.0
2013-08-23 12:00:00,9.73,9.75,9.73,9.75,22400.0,8.6316,8.6494,8.6316,8.6494,22400.0
2013-08-23 12:05:00,9.75,9.75,9.74,9.74,28800.0,8.6494,8.6494,8.6405,8.6405,28800.0
2013-08-23 12:10:00,9.74,9.74,9.73,9.73,30400.0,8.6405,8.6405,8.6316,8.6316,30400.0
2013-08-23 12:15:00,9.73,9.73,9.72,9.72,25600.0,8.6316,8.6316,8.6228,8.6228,25600.0
2013-08-23 12:20:00,9.72,9.73,9.72,9.72,34400.0,8.6228,8.6316,8.6228,8.6228,34400.0
2013-08-23 12:25:00,9.72,9.72,9.72,9.72,20000.0,8.6228,8.6228,8.6228,8.6228,20000.0
2013-08-23 12:30:00,9.72,9.72,9.72,9.72,17600.0,8.6228,8.6228,8.6228,8.6228,17600.0
2013-08-23 12:35:00,9.72,9.73,9.72,9.73,36000.0,8.6228,8.6316,8.6228,8.6316,36000.0
2013-08-23 12:40:00,9.73,9.73,9.73,9.73,10400.0,8.6316,8.6316,8.6316,8.6316,10400.0
2013-08-23 12:45:00,9.73,9.73,9.72,9.72,50400.0,8.6316,8.6316,8.6228,8.6228,50400.0
2013-08-23 12:50:00,9.72,9.72,9.71,9.72,17600.0,8.6228,8.6228,8.6139,8.6228,17600.0
2013-08-23 12:55:00,9.72,9.72,9.72,9.72,9600.0,8.6228,8.6228,8.6228,8.6228,9600.0
2013-08-23 13:00:00,9.72,9.72,9.72,9.72,20000.0,8.6228,8.6228,8.6228,8.6228,20000.0
2013-08-23 13:05:00,9.72,9.72,9.72,9.72,36800.0,8.6228,8.6228,8.6228,8.6228,36800.0
2013-08-23 13:10:00,9.72,9.72,9.72,9.72,22400.0,8.6228,8.6228,8.6228,8.6228,22400.0
2013-08-23 13:15:00,9.72,9.72,9.71,9.71,77600.0,8.6228,8.6228,8.6139,8.6139,77600.0
2013-08-23 13:20:00,9.71,9.71,9.7,9.7,42400.0,8.6139,8.6139,8.605,8.605,42400.0
2013-08-23 13:25:00,9.7,9.71,9.7,9.71,4800.0,8.605,8.6139,8.605,8.6139,4800.0
2013-08-23 13:30:00,9.71,9.71,9.7,9.7,21600.0,8.6139,8.6139,8.605,8.605,21600.0
2013-08-23 13:35:00,9.7,9.7,9.7,9.7,11200.0,8.605,8.605,8.605,8.605,11200.0
2013-08-23 13:40:00,9.7,9.7,9.7,9.7,20000.0,8.605,8.605,8.605,8.605,20000.0
2013-08-23 13:45:00,9.71,9.71,9.7,9.7,38400.0,8.6139,8.6139,8.605,8.605,38400.0
2013-08-23 13:50:00,9.7,9.71,9.7,9.71,12000.0,8.605,8.6139,8.605,8.6139,12000.0
2013-08-23 13:55:00,9.71,9.72,9.71,9.71,80800.0,8.6139,8.6228,8.6139,8.6139,80800.0
2013-08-23 14:00:00,9.72,9.72,9.71,9.71,58400.0,8.6228,8.6228,8.6139,8.6139,58400.0
2013-08-23 14:05:00,9.71,9.72,9.71,9.72,10400.0,8.6139,8.6228,8.6139,8.6228,10400.0
2013-08-23 14:10:00,9.72,9.72,9.72,9.72,32800.0,8.6228,8.6228,8.6228,8.6228,32800.0
2013-08-23 14:15:00,9.72,9.72,9.72,9.72,84800.0,8.6228,8.6228,8.6228,8.6228,84800.0
2013-08-23 14:20:00,9.72,9.72,9.71,9.71,39200.0,8.6228,8.6228,8.6139,8.6139,39200.0
2013-08-23 14:25:00,9.71,9.71,9.71,9.71,27200.0,8.6139,8.6139,8.6139,8.6139,27200.0
2013-08-23 14:30:00,9.71,9.71,9.71,9.71,55200.0,8.6139,8.6139,8.6139,8.6139,55200.0
2013-08-23 14:35:00,9.72,9.72,9.72,9.72,38400.0,8.6228,8.6228,8.6228,8.6228,38400.0
2013-08-23 14:40:00,9.72,9.72,9.71,9.72,52000.0,8.6228,8.6228,8.6139,8.6228,52000.0
2013-08-23 14:45:00,9.72,9.72,9.72,9.72,42400.0,8.6228,8.6228,8.6228,8.6228,42400.0
2013-08-23 14:50:00,9.72,9.72,9.72,9.72,21600.0,8.6228,8.6228,8.6228,8.6228,21600.0
2013-08-23 14:55:00,9.72,9.73,9.72,9.73,34400.0,8.6228,8.6316,8.6228,8.6316,34400.0
2013-08-23 15:00:00,9.73,9.73,9.72,9.72,76000.0,8.6316,8.6316,8.6228,8.6228,76000.0
2013-08-23 15:05:00,9.72,9.72,9.71,9.71,70400.0,8.6228,8.6228,8.6139,8.6139,70400.0
2013-08-23 15:10:00,9.71,9.72,9.71,9.71,42400.0,8.6139,8.6228,8.6139,8.6139,42400.0
2013-08-23 15:15:00,9.71,9.71,9.71,9.71,28800.0,8.6139,8.6139,8.6139,8.6139,28800.0
2013-08-23 15:20:00,9.71,9.72,9.71,9.72,65600.0,8.6139,8.6228,8.6139,8.6228,65600.0
2013-08-23 15:25:00,9.72,9.72,9.72,9.72,51200.0,8.6228,8.6228,8.6228,8.6228,51200.0
2013-08-23 15:30:00,9.72,9.72,9.71,9.71,59200.0,8.6228,8.6228,8.6139,8.6139,59200.0
2013-08-23 15:35:00,9.71,9.72,9.71,9.72,45600.0,8.6139,8.6228,8.6139,8.6228,45600.0
2013-08-23 15:40:00,9.72,9.73,9.72,9.73,113600.0,8.6228,8.6316,8.6228,8.6316,113600.0
2013-08-23 15:45:00,9.73,9.74,9.73,9.73,134400.0,8.6316,8.6405,8.6316,8.6316,134400.0
2013-08-23 15:50:00,9.74,9.74,9.73,9.74,80800.0,8.6405,8.6405,8.6316,8.6405,80800.0
2013-08-23 15:55:00,9.74,9.74,9.72,9.72,182400.0,8.6405,8.6405,8.6228,8.6228,182400.0
2013-08-26 09:30:00,9.72,9.76,9.72,9.75,59200.0,8.6228,8.6583,8.6228,8.6494,59200.0
2013-08-26 09:35:00,9.75,9.75,9.73,9.75,8800.0,8.6494,8.6494,8.6316,8.6494,8800.0
2013-08-26 09:40:00,9.74,9.75,9.74,9.74,16000.0,8.6405,8.6494,8.6405,8.6405,16000.0
2013-08-26 09:45:00,9.75,9.75,9.74,9.74,30400.0,8.6494,8.6494,8.6405,8.6405,30400.0
2013-08-26 09:50:00,9.73,9.75,9.73,9.73,27200.0,8.6316,8.6494,8.6316,8.6316,27200.0
2013-08-26 09:55:00,9.72,9.72,9.7,9.72,41600.0,8.6228,8.6228,8.605,8.6228,41600.0
2013-08-26 10:00:00,9.71,9.72,9.7,9.71,31200.0,8.6139,8.6228,8.605,8.6139,31200.0
2013-08-26 10:05:00,9.71,9.72,9.7,9.71,33600.0,8.6139,8.6228,8.605,8.6139,33600.0
2013-08-26 10:10:00,9.71,9.75,9.71,9.75,37600.0,8.6139,8.6494,8.6139,8.6494,37600.0
2013-08-26 10:15:00,9.74,9.74,9.73,9.73,19200.0,8.6405,8.6405,8.6316,8.6316,19200.0
2013-08-26 10:20:00,9.72,9.72,9.72,9.72,19200.0,8.6228,8.6228,8.6228,8.6228,19200.0
2013-08-26 10:25:00,9.72,9.72,9.71,9.71,8000.0,8.6228,8.6228,8.6139,8.6139,8000.0
2013-08-26 10:30:00,9.71,9.72,9.7,9.7,20800.0,8.6139,8.6228,8.605,8.605,20800.0
2013-08-26 10:35:00,9.7,9.71,9.7,9.71,20000.0,8.605,8.6139,8.605,8.6139,20000.0
2013-08-26 10:40:00,9.72,9.72,9.71,9.71,15200.0,8.6228,8.6228,8.6139,8.6139,15200.0
2013-08-26 10:45:00,9.71,9.71,9.7,9.71,16000.0,8.6139,8.6139,8.605,8.6139,16000.0
2013-08-26 10:50:00,9.71,9.71,9.71,9.71,11200.0,8.6139,8.6139,8.6139,8.6139,11200.0
2013-08-26 10:55:00,9.71,9.72,9.71,9.72,16000.0,8.6139,8.6228,8.6139,8.6228,16000.0
2013-08-26 11:00:00,9.72,9.73,9.72,9.73,58400.0,8.6228,8.6316,8.6228,8.6316,58400.0
2013-08-26 11:05:00,9.73,9.73,9.72,9.73,29600.0,8.6316,8.6316,8.6228,8.6316,29600.0
2013-08-26 11:10:00,9.73,9.73,9.73,9.73,8800.0,8.6316,8.6316,8.6316,8.6316,8800.0
2013-08-26 11:15:00,9.73,9.73,9.72,9.72,14400.0,8.6316,8.6316,8.6228,8.6228,14400.0
2013-08-26 11:20:00,9.72,9.72,9.72,9.72,15200.0,8.6228,8.6228,8.6228,8.6228,15200.0
2013-08-26 11:25:00,9.72,9.72,9.72,9.72,9600.0,8.6228,8.6228,8.6228,8.6228,9600.0
2013-08-26 11:30:00,9.72,9.73,9.72,9.72,8000.0,8.6228,8.6316,8.6228,8.6228,8000.0
2013-08-26 11:35:00,9.72,9.73,9.72,9.73,75200.0,8.6228,8.6316,8.6228,8.6316,75200.0
2013-08-26 11:40:00,9.73,9.73,9.72,9.72,6400.0,8.6316,8.6316,8.6228,8.6228,6400.0
2013-08-26 11:45:00,9.72,9.72,9.72,9.72,4000.0,8.6228,8.6228,8.6228,8.6228,4000.0
2013-08-26 11:50:00,9.72,9.73,9.72,9.73,20000.0,8.6228,8.6316,8.6228,8.6316,20000.0
2013-08-26 11:55:00,9.73,9.73,9.72,9.73,6400.0,8.6316,8.6316,8.6228,8.6316,6400.0
2013-08-26 12:00:00,9.73,9.73,9.73,9.73,1600.0,8.6316,8.6316,8.6316,8.6316,1600.0
2013-08-26 12:05:00,9.73,9.73,9.72,9.72,20000.0,8.6316,8.6316,8.6228,8.6228,20000.0
2013-08-26 12:10:00,9.71,9.72,9.71,9.72,12000.0,8.6139,8.6228,8.6139,8.6228,12000.0
2013-08-26 12:15:00,9.72,9.73,9.72,9.72,2400.0,8.6228,8.6316,8.6228,8.6228,2400.0
2013-08-26 12:20:00,9.73,9.74,9.73,9.74,9600.0,8.6316,8.6405,8.6316,8.6405,9600.0
2013-08-26 12:25:00,9.74,9.74,9.72,9.72,12800.0,8.6405,8.6405,8.6228,8.6228,12800.0
2013-08-26 12:30:00,9.72,9.73,9.72,9.73,16000.0,8.6228,8.6316,8.6228,8.6316,16000.0
2013-08-26 12:35:00,9.73,9.73,9.73,9.73,6400.0,8.6316,8.6316,8.6316,8.6316,6400.0
2013-08-26 12:40:00,9.73,9.73,9.73,9.73,6400.0,8.6316,8.6316,8.6316,8.6316,6400.0
2013-08-26 12:45:00,9.73,9.73,9.73,9.73,8000.0,8.6316,8.6316,8.6316,8.6316,8000.0
2013-08-26 12:50:00,9.73,9.73,9.73,9.73,1600.0,8.6316,8.6316,8.6316,8.6316,1600.0
2013-08-26 12:55:00,9.73,9.73,9.73,9.73,8000.0,8.6316,8.6316,8.6316,8.6316,8000.0
2013-08-26 13:00:00,9.73,9.74,9.73,9.73,28000.0,8.6316,8.6405,8.6316,8.6316,28000.0
2013-08-26 13:05:00,9.73,9.74,9.73,9.74,3200.0,8.6316,8.6405,8.6316,8.6405,3200.0
2013-08-26 13:10:00,9.74,9.74,9.73,9.74,16800.0,8.6405,8.6405,8.6316,8.6405,16800.0
2013-08-26 13:15:00,9.74,9.74,9.74,9.74,2400.0,8.6405,8.6405,8.6405,8.6405,2400.0
2013-08-26 13:20:00,9.74,9.74,9.73,9.73,24800.0,8.6405,8.6405,8.6316,8.6316,24800.0
2013-08-26 13:25:00,9.73,9.73,9.72,9.72,8800.0,8.6316,8.6316,8.6228,8.6228,8800.0
2013-08-26 13:30:00,9.72,9.72,9.72,9.72,19200.0,8.6228,8.6228,8.6228,8.6228,19200.0
2013-08-26 13:35:00,9.72,9.72,9.72,9.72,9600.0,8.6228,8.6228,8.6228,8.6228,9600.0
2013-08-26 13:40:00,9.72,9.72,9.71,9.71,6400.0,8.6228,8.6228,8.6139,8.6139,6400.0
2013-08-26 13:45:00,9.71,9.71,9.71,9.71,8800.0,8.6139,8.6139,8.6139,8.6139,8800.0
2013-08-26 13:50:00,9.71,9.71,9.7,9.7,6400.0,8.6139,8.6139,8.605,8.605,6400.0
2013-08-26 13:55:00,9.71,9.71,9.7,9.71,12800.0,8.6139,8.6139,8.605,8.6139,12800.0
2013-08-26 14:00:00,9.71,9.72,9.71,9.71,11200.0,8.6139,8.6228,8.6139,8.6139,11200.0
2013-08-26 14:05:00,9.71,9.71,9.71,9.71,24000.0,8.6139,8.6139,8.6139,8.6139,24000.0
2013-08-26 14:10:00,9.7,9.7,9.7,9.7,25600.0,8.605,8.605,8.605,8.605,25600.0
2013-08-26 14:15:00,9.7,9.7,9.7,9.7,3200.0,8.605,8.605,8.605,8.605,3200.0
2013-08-26 14:20:00,9.7,9.7,9.7,9.7,20800.0,8.605,8.605,8.605,8.605,20800.0
2013-08-26 14:25:00,9.7,9.7,9.7,9.7,12800.0,8.605,8.605,8.605,8.605,12800.0
2013-08-26 14:30:00,9.7,9.7,9.69,9.69,28000.0,8.605,8.605,8.5962,8.5962,28000.0
2013-08-26 14:35:00,9.69,9.69,9.69,9.69,12800.0,8.5962,8.5962,8.5962,8.5962,12800.0
2013-08-26 14:40:00,9.69,9.7,9.69,9.7,20800.0,8.5962,8.605,8.5962,8.605,20800.0
2013-08-26 14:45:00,9.69,9.7,9.69,9.7,17600.0,8.5962,8.605,8.5962,8.605,17600.0
2013-08-26 14:50:00,9.7,9.7,9.7,9.7,8000.0,8.605,8.605,8.605,8.605,8000.0
2013-08-26 14:55:00,9.7,9.7,9.69,9.7,22400.0,8.605,8.605,8.5962,8.605,22400.0
2013-08-26 15:00:00,9.7,9.71,9.7,9.71,22400.0,8.605,8.6139,8.605,8.6139,22400.0
2013-08-26 15:05:00,9.7,9.7,9.7,9.7,12800.0,8.605,8.605,8.605,8.605,12800.0
2013-08-26 15:10:00,9.7,9.7,9.66,9.66,67200.0,8.605,8.605,8.5695,8.5695,67200.0
2013-08-26 15:15:00,9.66,9.67,9.65,9.66,45600.0,8.5695,8.5784,8.5607,8.5695,45600.0
2013-08-26 15:20:00,9.66,9.66,9.64,9.64,54400.0,8.5695,8.5695,8.5518,8.5518,54400.0
2013-08-26 15:25:00,9.64,9.65,9.63,9.64,29600.0,8.5518,8.5607,8.5429,8.5518,29600.0
2013-08-26 15:30:00,9.65,9.67,9.65,9.66,60800.0,8.5607,8.5784,8.5607,8.5695,60800.0
2013-08-26 15:35:00,9.66,9.67,9.65,9.66,56800.0,8.5695,8.5784,8.5607,8.5695,56800.0
2013-08-26 15:40:00,9.66,9.67,9.65,9.66,75200.0,8.5695,8.5784,8.5607,8.5695,75200.0
2013-08-26 15:45:00,9.66,9.66,9.65,9.65,111200.0,8.5695,8.5695,8.5607,8.5607,111200.0
2013-08-26 15:50:00,9.65,9.65,9.64,9.65,107200.0,8.5607,8.5607,8.5518,8.5607,107200.0
2013-08-26 15:55:00,9.65,9.65,9.63,9.63,241600.0,8.5607,8.5607,8.5429,8.5429,241600.0
2013-08-27 09:30:00,9.5,9.55,9.5,9.55,71200.0,8.4276,8.472,8.4276,8.472,71200.0
2013-08-27 09:35:00,9.53,9.57,9.53,9.55,33600.0,8.4542,8.4897,8.4542,8.472,33600.0
2013-08-27 09:40:00,9.55,9.57,9.55,9.56,3200.0,8.472,8.4897,8.472,8.4808,3200.0
2013-08-27 09:45:00,9.57,9.57,9.55,9.57,21600.0,8.4897,8.4897,8.472,8.4897,21600.0
2013-08-27 09:50:00,9.56,9.57,9.54,9.54,61600.0,8.4808,8.4897,8.4631,8.4631,61600.0
2013-08-27 09:55:00,9.54,9.55,9.52,9.54,33600.0,8.4631,8.472,8.4453,8.4631,33600.0
2013-08-27 10:00:00,9.52,9.55,9.52,9.53,93600.0,8.4453,8.472,8.4453,8.4542,93600.0
2013-08-27 10:05:00,9.53,9.53,9.52,9.53,17600.0,8.4542,8.4542,8.4453,8.4542,17600.0
2013-08-27 10:10:00,9.53,9.53,9.52,9.52,35200.0,8.4542,8.4542,8.4453,8.4453,35200.0
2013-08-27 10:15:00,9.52,9.53,9.51,9.53,29600.0,8.4453,8.4542,8.4365,8.4542,29600.0
2013-08-27 10:20:00,9.52,9.52,9.51,9.52,22400.0,8.4453,8.4453,8.4365,8.4453,22400.0
2013-08-27 10:25:00,9.52,9.52,9.51,9.51,17600.0,8.4453,8.4453,8.4365,8.4365,17600.0
2013-08-27 10:30:00,9.51,9.52,9.51,9.52,17600.0,8.4365,8.4453,8.4365,8.4453,17600.0
2013-08-27 10:35:00,9.51,9.52,9.51,9.51,56800.0,8.4365,8.4453,8.4365,8.4365,56800.0
2013-08-27 10:40:00,9.52,9.52,9.51,9.52,75200.0,8.4453,8.4453,8.4365,8.4453,75200.0
2013-08-27 10:45:00,9.51,9.51,9.5,9.5,28800.0,8.4365,8.4365,8.4276,8.4276,28800.0
2013-08-27 10:50:00,9.5,9.51,9.49,9.51,16800.0,8.4276,8.4365,8.4187,8.4365,16800.0
2013-08-27 10:55:00,9.51,9.52,9.51,9.52,48000.0,8.4365,8.4453,8.4365,8.4453,48000.0
2013-08-27 11:00:00,9.52,9.52,9.5,9.51,16000.0,8.4453,8.4453,8.4276,8.4365,16000.0
2013-08-27 11:05:00,9.51,9.51,9.5,9.5,25600.0,8.4365,8.4365,8.4276,8.4276,25600.0
2013-08-27 11:10:00,9.5,9.51,9.5,9.5,40000.0,8.4276,8.4365,8.4276,8.4276,40000.0
2013-08-27 11:15:00,9.5,9.51,9.5,9.51,48800.0,8.4276,8.4365,8.4276,8.4365,48800.0
2013-08-27 11:20:00,9.51,9.52,9.51,9.51,45600.0,8.4365,8.4453,8.4365,8.4365,45600.0
2013-08-27 11:25:00,9.51,9.53,9.51,9.52,22400.0,8.4365,8.4542,8.4365,8.4453,22400.0
2013-08-27 11:30:00,9.52,9.52,9.51,9.51,12000.0,8.4453,8.4453,8.4365,8.4365,12000.0
2013-08-27 11:35:00,9.5,9.52,9.5,9.51,8000.0,8.4276,8.4453,8.4276,8.4365,8000.0
2013-08-27 11:40:00,9.51,9.51,9.49,9.49,24000.0,8.4365,8.4365,8.4187,8.4187,24000.0
2013-08-27 11:45:00,9.49,9.49,9.48,9.48,56800.0,8.4187,8.4187,8.4099,8.4099,56800.0
2013-08-27 11:50:00,9.49,9.5,9.48,9.48,15200.0,8.4187,8.4276,8.4099,8.4099,15200.0
2013-08-27 11:55:00,9.49,9.5,9.49,9.49,13600.0,8.4187,8.4276,8.4187,8.4187,13600.0
2013-08-27 12:00:00,9.49,9.49,9.48,9.48,11200.0,8.4187,8.4187,8.4099,8.4099,11200.0
2013-08-27 12:05:00,9.47,9.48,9.47,9.48,16800.0,8.401,8.4099,8.401,8.4099,16800.0
2013-08-27 12:10:00,9.47,9.48,9.47,9.47,13600.0,8.401,8.4099,8.401,8.401,13600.0
2013-08-27 12:15:00,9.47,9.47,9.47,9.47,8800.0,8.401,8.401,8.401,8.401,8800.0
2013-08-27 12:20:00,9.47,9.48,9.47,9.48,4800.0,8.401,8.4099,8.401,8.4099,4800.0
2013-08-27 12:25:00,9.47,9.47,9.47,9.47,9600.0,8.401,8.401,8.401,8.401,9600.0
2013-08-27 12:30:00,9.47,9.48,9.47,9.48,16000.0,8.401,8.4099,8.401,8.4099,16000.0
2013-08-27 12:35:00,9.48,9.49,9.48,9.48,28000.0,8.4099,8.4187,8.4099,8.4099,28000.0
2013-08-27 12:40:00,9.48,9.49,9.47,9.48,77600.0,8.4099,8.4187,8.401,8.4099,77600.0
2013-08-27 12:45:00,9.48,9.49,9.47,9.49,27200.0,8.4099,8.4187,8.401,8.4187,27200.0
2013-08-27 12:50:00,9.49,9.49,9.49,9.49,8800.0,8.4187,8.4187,8.4187,8.4187,8800.0
2013-08-27 12:55:00,9.49,9.49,9.47,9.48,23200.0,8.4187,8.4187,8.401,8.4099,23200.0
2013-08-27 13:00:00,9.47,9.47,9.47,9.47,9600.0,8.401,8.401,8.401,8.401,9600.0
2013-08-27 13:05:00,9.46,9.47,9.46,9.47,16000.0,8.3921,8.401,8.3921,8.401,16000.0
2013-08-27 13:10:00,9.47,9.47,9.47,9.47,11200.0,8.401,8.401,8.401,8.401,11200.0
2013-08-27 13:15:00,9.47,9.47,9.45,9.45,11200.0,8.401,8.401,8.3832,8.3832,11200.0
2013-08-27 13:20:00,9.45,9.46,9.45,9.46,10400.0,8.3832,8.3921,8.3832,8.3921,10400.0
2013-08-27 13:25:00,9.46,9.46,9.45,9.46,35200.0,8.3921,8.3921,8.3832,8.3921,35200.0
2013-08-27 13:30:00,9.46,9.47,9.46,9.47,10400.0,8.3921,8.401,8.3921,8.401,10400.0
2013-08-27 13:35:00,9.47,9.48,9.47,9.47,17600.0,8.401,8.4099,8.401,8.401,17600.0
2013-08-27 13:40:00,9.47,9.47,9.47,9.47,6400.0,8.401,8.401,8.401,8.401,6400.0
2013-08-27 13:45:00,9.47,9.48,9.47,9.47,15200.0,8.401,8.4099,8.401,8.401,15200.0
2013-08-27 13:50:00,9.47,9.48,9.46,9.46,14400.0,8.401,8.4099,8.3921,8.3921,14400.0
2013-08-27 13:55:00,9.46,9.46,9.46,9.46,26400.0,8.3921,8.3921,8.3921,8.3921,26400.0
2013-08-27 14:00:00,9.46,9.46,9.45,9.45,26400.0,8.3921,8.3921,8.3832,8.3832,26400.0
2013-08-27 14:05:00,9.45,9.46,9.44,9.44,27200.0,8.3832,8.3921,8.3744,8.3744,27200.0
2013-08-27 14:10:00,9.44,9.44,9.42,9.42,27200.0,8.3744,8.3744,8.3566,8.3566,27200.0
2013-08-27 14:15:00,9.43,9.44,9.43,9.44,13600.0,8.3655,8.3744,8.3655,8.3744,13600.0
2013-08-27 14:20:00,9.44,9.44,9.42,9.43,51200.0,8.3744,8.3744,8.3566,8.3655,51200.0
2013-08-27 14:25:00,9.43,9.44,9.42,9.44,43200.0,8.3655,8.3744,8.3566,8.3744,43200.0
2013-08-27 14:30:00,9.44,9.44,9.43,9.43,25600.0,8.3744,8.3744,8.3655,8.3655,25600.0
2013-08-27 14:35:00,9.43,9.43,9.41,9.43,62400.0,8.3655,8.3655,8.3478,8.3655,62400.0
2013-08-27 14:40:00,9.43,9.44,9.43,9.43,20000.0,8.3655,8.3744,8.3655,8.3655,20000.0
2013-08-27 14:45:00,9.44,9.44,9.43,9.43,26400.0,8.3744,8.3744,8.3655,8.3655,26400.0
2013-08-27 14:50:00,9.43,9.43,9.42,9.43,23200.0,8.3655,8.3655,8.3566,8.3655,23200.0
2013-08-27 14:55:00,9.43,9.44,9.42,9.42,31200.0,8.3655,8.3744,8.3566,8.3566,31200.0
2013-08-27 15:00:00,9.42,9.42,9.41,9.42,70400.0,8.3566,8.3566,8.3478,8.3566,70400.0
2013-08-27 15:05:00,9.42,9.43,9.41,9.42,40800.0,8.3566,8.3655,8.3478,8.3566,40800.0
2013-08-27 15:10:00,9.42,9.42,9.4,9.41,27200.0,8.3566,8.3566,8.3389,8.3478,27200.0
2013-08-27 15:15:00,9.41,9.41,9.4,9.41,27200.0,8.3478,8.3478,8.3389,8.3478,27200.0
2013-08-27 15:20:00,9.41,9.42,9.41,9.41,40800.0,8.3478,8.3566,8.3478,8.3478,40800.0
2013-08-27 15:25:00,9.41,9.41,9.4,9.41,60000.0,8.3478,8.3478,8.3389,8.3478,60000.0
2013-08-27 15:30:00,9.41,9.41,9.39,9.4,54400.0,8.3478,8.3478,8.33,8.3389,54400.0
2013-08-27 15:35:00,9.39,9.4,9.39,9.4,58400.0,8.33,8.3389,8.33,8.3389,58400.0
2013-08-27 15:40:00,9.4,9.4,9.4,9.4,52800.0,8.3389,8.3389,8.3389,8.3389,52800.0
2013-08-27 15:45:00,9.4,9.41,9.4,9.4,86400.0,8.3389,8.3478,8.3389,8.3389,86400.0
2013-08-27 15:50:00,9.4,9.4,9.39,9.39,99200.0,8.3389,8.3389,8.33,8.33,99200.0
2013-08-27 15:55:00,9.39,9.41,9.39,9.4,167200.0,8.33,8.3478,8.33,8.3389,167200.0
2013-08-28 09:30:00,9.4,9.43,9.4,9.42,112000.0,8.3389,8.3655,8.3389,8.3566,112000.0
2013-08-28 09:35:00,9.42,9.46,9.41,9.45,44800.0,8.3566,8.3921,8.3478,8.3832,44800.0
2013-08-28 09:40:00,9.44,9.47,9.44,9.47,29600.0,8.3744,8.401,8.3744,8.401,29600.0
2013-08-28 09:45:00,9.46,9.46,9.46,9.46,1600.0,8.3921,8.3921,8.3921,8.3921,1600.0
2013-08-28 09:50:00,9.45,9.46,9.44,9.44,8800.0,8.3832,8.3921,8.3744,8.3744,8800.0
2013-08-28 09:55:00,9.44,9.45,9.42,9.42,10400.0,8.3744,8.3832,8.3566,8.3566,10400.0
2013-08-28 10:00:00,9.43,9.45,9.43,9.43,41600.0,8.3655,8.3832,8.3655,8.3655,41600.0
2013-08-28 10:05:00,9.43,9.44,9.42,9.43,24800.0,8.3655,8.3744,8.3566,8.3655,24800.0
2013-08-28 10:10:00,9.42,9.45,9.42,9.44,36800.0,8.3566,8.3832,8.3566,8.3744,36800.0
2013-08-28 10:15:00,9.44,9.46,9.44,9.46,59200.0,8.3744,8.3921,8.3744,8.3921,59200.0
2013-08-28 10:20:00,9.46,9.47,9.46,9.47,67200.0,8.3921,8.401,8.3921,8.401,67200.0
2013-08-28 10:25:00,9.47,9.47,9.46,9.46,16800.0,8.401,8.401,8.3921,8.3921,16800.0
2013-08-28 10:30:00,9.46,9.46,9.44,9.46,54400.0,8.3921,8.3921,8.3744,8.3921,54400.0
2013-08-28 10:35:00,9.46,9.47,9.45,9.47,48000.0,8.3921,8.401,8.3832,8.401,48000.0
2013-08-28 10:40:00,9.47,9.47,9.47,9.47,18400.0,8.401,8.401,8.401,8.401,18400.0
2013-08-28 10:45:00,9.47,9.48,9.45,9.45,32000.0,8.401,8.4099,8.3832,8.3832,32000.0
2013-08-28 10:50:00,9.45,9.46,9.45,9.46,18400.0,8.3832,8.3921,8.3832,8.3921,18400.0
2013-08-28 10:55:00,9.46,9.48,9.46,9.48,42400.0,8.3921,8.4099,8.3921,8.4099,42400.0
2013-08-28 11:00:00,9.47,9.49,9.47,9.48,31200.0,8.401,8.4187,8.401,8.4099,31200.0
2013-08-28 11:05:00,9.48,9.48,9.47,9.48,32000.0,8.4099,8.4099,8.401,8.4099,32000.0
2013-08-28 11:10:00,9.48,9.49,9.48,9.49,20800.0,8.4099,8.4187,8.4099,8.4187,20800.0
2013-08-28 11:15:00,9.49,9.49,9.47,9.47,18400.0,8.4187,8.4187,8.401,8.401,18400.0
2013-08-28 11:20:00,9.47,9.48,9.47,9.48,14400.0,8.401,8.4099,8.401,8.4099,14400.0
2013-08-28 11:25:00,9.48,9.48,9.47,9.47,26400.0,8.4099,8.4099,8.401,8.401,26400.0
2013-08-28 11:30:00,9.47,9.48,9.47,9.47,37600.0,8.401,8.4099,8.401,8.401,37600.0
2013-08-28 11:35:00,9.47,9.48,9.47,9.48,7200.0,8.401,8.4099,8.401,8.4099,7200.0
2013-08-28 11:40:00,9.48,9.49,9.47,9.49,22400.0,8.4099,8.4187,8.401,8.4187,22400.0
2013-08-28 11:45:00,9.49,9.49,9.49,9.49,20800.0,8.4187,8.4187,8.4187,8.4187,20800.0
2013-08-28 11:50:00,9.49,9.5,9.49,9.49,12000.0,8.4187,8.4276,8.4187,8.4187,12000.0
2013-08-28 11:55:00,9.49,9.5,9.49,9.5,12800.0,8.4187,8.4276,8.4187,8.4276,12800.0
2013-08-28 12:00:00,9.51,9.51,9.5,9.5,16000.0,8.4365,8.4365,8.4276,8.4276,16000.0
2013-08-28 12:05:00,9.5,9.5,9.49,9.5,18400.0,8.4276,8.4276,8.4187,8.4276,18400.0
2013-08-28 12:10:00,9.5,9.5,9.49,9.49,26400.0,8.4276,8.4276,8.4187,8.4187,26400.0
2013-08-28 12:15:00,9.5,9.5,9.49,9.5,19200.0,8.4276,8.4276,8.4187,8.4276,19200.0
2013-08-28 12:20:00,9.5,9.5,9.5,9.5,28000.0,8.4276,8.4276,8.4276,8.4276,28000.0
2013-08-28 12:25:00,9.5,9.51,9.5,9.51,7200.0,8.4276,8.4365,8.4276,8.4365,7200.0
2013-08-28 12:30:00,9.51,9.52,9.51,9.52,18400.0,8.4365,8.4453,8.4365,8.4453,18400.0
2013-08-28 12:35:00,9.51,9.52,9.51,9.52,7200.0,8.4365,8.4453,8.4365,8.4453,7200.0
2013-08-28 12:40:00,9.51,9.52,9.51,9.52,17600.0,8.4365,8.4453,8.4365,8.4453,17600.0
2013-08-28 12:45:00,9.52,9.52,9.52,9.52,2400.0,8.4453,8.4453,8.4453,8.4453,2400.0
2013-08-28 12:50:00,9.52,9.53,9.52,9.53,21600.0,8.4453,8.4542,8.4453,8.4542,21600.0
2013-08-28 12:55:00,9.53,9.53,9.53,9.53,16800.0,8.4542,8.4542,8.4542,8.4542,16800.0
2013-08-28 13:00:00,9.53,9.53,9.53,9.53,12800.0,8.4542,8.4542,8.4542,8.4542,12800.0
2013-08-28 13:05:00,9.53,9.54,9.53,9.54,29600.0,8.4542,8.4631,8.4542,8.4631,29600.0
2013-08-28 13:10:00,9.54,9.54,9.53,9.53,11200.0,8.4631,8.4631,8.4542,8.4542,11200.0
2013-08-28 13:15:00,9.53,9.53,9.51,9.51,43200.0,8.4542,8.4542,8.4365,8.4365,43200.0
2013-08-28 13:20:00,9.51,9.53,9.51,9.52,39200.0,8.4365,8.4542,8.4365,8.4453,39200.0
2013-08-28 13:25:00,9.53,9.53,9.53,9.53,15200.0,8.4542,8.4542,8.4542,8.4542,15200.0
2013-08-28 13:30:00,9.53,9.53,9.51,9.52,32000.0,8.4542,8.4542,8.4365,8.4453,32000.0
2013-08-28 13:35:00,9.51,9.53,9.51,9.53,27200.0,8.4365,8.4542,8.4365,8.4542,27200.0
2013-08-28 13:40:00,9.53,9.53,9.52,9.52,26400.0,8.4542,8.4542,8.4453,8.4453,26400.0
2013-08-28 13:45:00,9.52,9.52,9.52,9.52,22400.0,8.4453,8.4453,8.4453,8.4453,22400.0
2013-08-28 13:50:00,9.52,9.52,9.52,9.52,19200.0,8.4453,8.4453,8.4453,8.4453,19200.0
2013-08-28 13:55:00,9.52,9.53,9.52,9.53,12800.0,8.4453,8.4542,8.4453,8.4542,12800.0
2013-08-28 14:00:00,9.53,9.53,9.53,9.53,28800.0,8.4542,8.4542,8.4542,8.4542,28800.0
2013-08-28 14:05:00,9.53,9.53,9.52,9.52,21600.0,8.4542,8.4542,8.4453,8.4453,21600.0
2013-08-28 14:10:00,9.52,9.52,9.5,9.51,53600.0,8.4453,8.4453,8.4276,8.4365,53600.0
2013-08-28 14:15:00,9.51,9.52,9.5,9.51,29600.0,8.4365,8.4453,8.4276,8.4365,29600.0
2013-08-28 14:20:00,9.51,9.52,9.51,9.51,28800.0,8.4365,8.4453,8.4365,8.4365,28800.0
2013-08-28 14:25:00,9.51,9.52,9.51,9.52,6400.0,8.4365,8.4453,8.4365,8.4453,6400.0
2013-08-28 14:30:00,9.52,9.52,9.51,9.52,45600.0,8.4453,8.4453,8.4365,8.4453,45600.0
2013-08-28 14:35:00,9.52,9.52,9.51,9.51,43200.0,8.4453,8.4453,8.4365,8.4365,43200.0
2013-08-28 14:40:00,9.51,9.52,9.51,9.51,24800.0,8.4365,8.4453,8.4365,8.4365,24800.0
2013-08-28 14:45:00,9.51,9.52,9.51,9.52,37600.0,8.4365,8.4453,8.4365,8.4453,37600.0
2013-08-28 14:50:00,9.52,9.52,9.51,9.52,48800.0,8.4453,8.4453,8.4365,8.4453,48800.0
2013-08-28 14:55:00,9.51,9.52,9.51,9.52,50400.0,8.4365,8.4453,8.4365,8.4453,50400.0
2013-08-28 15:00:00,9.52,9.52,9.51,9.51,42400.0,8.4453,8.4453,8.4365,8.4365,42400.0
2013-08-28 15:05:00,9.52,9.52,9.51,9.52,50400.0,8.4453,8.4453,8.4365,8.4453,50400.0
2013-08-28 15:10:00,9.52,9.54,9.52,9.54,71200.0,8.4453,8.4631,8.4453,8.4631,71200.0
2013-08-28 15:15:00,9.54,9.54,9.53,9.54,40000.0,8.4631,8.4631,8.4542,8.4631,40000.0
2013-08-28 15:20:00,9.54,9.55,9.54,9.55,51200.0,8.4631,8.472,8.4631,8.472,51200.0
2013-08-28 15:25:00,9.54,9.55,9.54,9.54,36800.0,8.4631,8.472,8.4631,8.4631,36800.0
2013-08-28 15:30:00,9.54,9.55,9.54,9.55,47200.0,8.4631,8.472,8.4631,8.472,47200.0
2013-08-28 15:35:00,9.55,9.55,9.54,9.54,64000.0,8.472,8.472,8.4631,8.4631,64000.0
2013-08-28 15:40:00,9.54,9.54,9.53,9.53,61600.0,8.4631,8.4631,8.4542,8.4542,61600.0
2013-08-28 15:45:00,9.53,9.53,9.52,9.52,72000.0,8.4542,8.4542,8.4453,8.4453,72000.0
2013-08-28 15:50:00,9.52,9.53,9.52,9.52,63200.0,8.4453,8.4542,8.4453,8.4453,63200.0
2013-08-28 15:55:00,9.52,9.52,9.51,9.51,111200.0,8.4453,8.4453,8.4365,8.4365,111200.0
2013-08-29 09:30:00,9.48,9.5,9.48,9.49,53600.0,8.4099,8.4276,8.4099,8.4187,53600.0
2013-08-29 09:35:00,9.52,9.52,9.51,9.51,9600.0,8.4453,8.4453,8.4365,8.4365,9600.0
2013-08-29 09:40:00,9.52,9.53,9.51,9.53,30400.0,8.4453,8.4542,8.4365,8.4542,30400.0
2013-08-29 09:45:00,9.54,9.54,9.53,9.54,8000.0,8.4631,8.4631,8.4542,8.4631,8000.0
2013-08-29 09:50:00,9.54,9.55,9.54,9.55,4800.0,8.4631,8.472,8.4631,8.472,4800.0
2013-08-29 09:55:00,9.55,9.55,9.53,9.54,17600.0,8.472,8.472,8.4542,8.4631,17600.0
2013-08-29 10:00:00,9.53,9.55,9.53,9.54,15200.0,8.4542,8.472,8.4542,8.4631,15200.0
2013-08-29 10:05:00,9.53,9.56,9.53,9.55,10400.0,8.4542,8.4808,8.4542,8.472,10400.0
2013-08-29 10:10:00,9.55,9.57,9.54,9.56,19200.0,8.472,8.4897,8.4631,8.4808,19200.0
2013-08-29 10:15:00,9.55,9.56,9.55,9.56,4800.0,8.472,8.4808,8.472,8.4808,4800.0
2013-08-29 10:20:00,9.56,9.56,9.54,9.55,33600.0,8.4808,8.4808,8.4631,8.472,33600.0
2013-08-29 10:25:00,9.54,9.54,9.53,9.54,15200.0,8.4631,8.4631,8.4542,8.4631,15200.0
2013-08-29 10:30:00,9.53,9.55,9.52,9.54,26400.0,8.4542,8.472,8.4453,8.4631,26400.0
2013-08-29 10:35:00,9.55,9.57,9.55,9.56,17600.0,8.472,8.4897,8.472,8.4808,17600.0
2013-08-29 10:40:00,9.56,9.58,9.56,9.58,18400.0,8.4808,8.4986,8.4808,8.4986,18400.0
2013-08-29 10:45:00,9.59,9.59,9.57,9.57,16800.0,8.5074,8.5074,8.4897,8.4897,16800.0
2013-08-29 10:50:00,9.57,9.58,9.56,9.58,8000.0,8.4897,8.4986,8.4808,8.4986,8000.0
2013-08-29 10:55:00,9.57,9.58,9.57,9.58,6400.0,8.4897,8.4986,8.4897,8.4986,6400.0
2013-08-29 11:00:00,9.57,9.57,9.56,9.56,9600.0,8.4897,8.4897,8.4808,8.4808,9600.0
2013-08-29 11:05:00,9.56,9.56,9.55,9.56,28800.0,8.4808,8.4808,8.472,8.4808,28800.0
2013-08-29 11:10:00,9.56,9.57,9.56,9.57,4000.0,8.4808,8.4897,8.4808,8.4897,4000.0
2013-08-29 11:15:00,9.57,9.58,9.57,9.58,8000.0,8.4897,8.4986,8.4897,8.4986,8000.0
2013-08-29 11:20:00,9.58,9.6,9.58,9.59,12000.0,8.4986,8.5163,8.4986,8.5074,12000.0
2013-08-29 11:25:00,9.58,9.59,9.58,9.58,7200.0,8.4986,8.5074,8.4986,8.4986,7200.0
2013-08-29 11:30:00,9.59,9.59,9.58,9.58,9600.0,8.5074,8.5074,8.4986,8.4986,9600.0
2013-08-29 11:35:00,9.58,9.58,9.58,9.58,7200.0,8.4986,8.4986,8.4986,8.4986,7200.0
2013-08-29 11:40:00,9.58,9.59,9.58,9.59,4000.0,8.4986,8.5074,8.4986,8.5074,4000.0
2013-08-29 11:45:00,9.58,9.58,9.57,9.57,23200.0,8.4986,8.4986,8.4897,8.4897,23200.0
2013-08-29 11:50:00,9.57,9.57,9.57,9.57,1600.0,8.4897,8.4897,8.4897,8.4897,1600.0
2013-08-29 11:55:00,9.58,9.58,9.58,9.58,8000.0,8.4986,8.4986,8.4986,8.4986,8000.0
2013-08-29 12:00:00,9.58,9.58,9.57,9.58,10400.0,8.4986,8.4986,8.4897,8.4986,10400.0
2013-08-29 12:05:00,9.58,9.59,9.58,9.58,15200.0,8.4986,8.5074,8.4986,8.4986,15200.0
2013-08-29 12:10:00,9.58,9.58,9.57,9.57,8800.0,8.4986,8.4986,8.4897,8.4897,8800.0
2013-08-29 12:15:00,9.57,9.58,9.57,9.58,15200.0,8.4897,8.4986,8.4897,8.4986,15200.0
2013-08-29 12:20:00,9.58,9.58,9.58,9.58,0.0,8.4986,8.4986,8.4986,8.4986,0.0
2013-08-29 12:25:00,9.58,9.58,9.58,9.58,19200.0,8.4986,8.4986,8.4986,8.4986,19200.0
2013-08-29 12:30:00,9.59,9.59,9.58,9.58,12000.0,8.5074,8.5074,8.4986,8.4986,12000.0
2013-08-29 12:35:00,9.58,9.58,9.57,9.58,14400.0,8.4986,8.4986,8.4897,8.4986,14400.0
2013-08-29 12:40:00,9.58,9.58,9.58,9.58,3200.0,8.4986,8.4986,8.4986,8.4986,3200.0
2013-08-29 12:45:00,9.58,9.58,9.58,9.58,8000.0,8.4986,8.4986,8.4986,8.4986,8000.0
2013-08-29 12:50:00,9.58,9.58,9.57,9.57,4000.0,8.4986,8.4986,8.4897,8.4897,4000.0
2013-08-29 12:55:00,9.57,9.58,9.57,9.58,14400.0,8.4897,8.4986,8.4897,8.4986,14400.0
2013-08-29 13:00:00,9.59,9.59,9.58,9.58,6400.0,8.5074,8.5074,8.4986,8.4986,6400.0
2013-08-29 13:05:00,9.59,9.6,9.59,9.6,1600.0,8.5074,8.5163,8.5074,8.5163,1600.0
2013-08-29 13:10:00,9.6,9.6,9.59,9.59,14400.0,8.5163,8.5163,8.5074,8.5074,14400.0
2013-08-29 13:15:00,9.59,9.59,9.58,9.58,13600.0,8.5074,8.5074,8.4986,8.4986,13600.0
2013-08-29 13:20:00,9.59,9.59,9.56,9.56,12800.0,8.5074,8.5074,8.4808,8.4808,12800.0
2013-08-29 13:25:00,9.56,9.57,9.56,9.57,32000.0,8.4808,8.4897,8.4808,8.4897,32000.0
2013-08-29 13:30:00,9.56,9.56,9.55,9.55,24800.0,8.4808,8.4808,8.472,8.472,24800.0
2013-08-29 13:35:00,9.55,9.55,9.55,9.55,10400.0,8.472,8.472,8.472,8.472,10400.0
2013-08-29 13:40:00,9.55,9.56,9.55,9.56,12000.0,8.472,8.4808,8.472,8.4808,12000.0
2013-08-29 13:45:00,9.56,9.56,9.55,9.55,12000.0,8.4808,8.4808,8.472,8.472,12000.0
2013-08-29 13:50:00,9.55,9.56,9.54,9.55,32000.0,8.472,8.4808,8.4631,8.472,32000.0
2013-08-29 13:55:00,9.54,9.55,9.54,9.55,5600.0,8.4631,8.472,8.4631,8.472,5600.0
2013-08-29 14:00:00,9.55,9.56,9.55,9.56,16800.0,8.472,8.4808,8.472,8.4808,16800.0
2013-08-29 14:05:00,9.57,9.57,9.57,9.57,3200.0,8.4897,8.4897,8.4897,8.4897,3200.0
2013-08-29 14:10:00,9.57,9.57,9.56,9.56,13600.0,8.4897,8.4897,8.4808,8.4808,13600.0
2013-08-29 14:15:00,9.56,9.56,9.55,9.56,24000.0,8.4808,8.4808,8.472,8.4808,24000.0
2013-08-29 14:20:00,9.56,9.57,9.56,9.57,20000.0,8.4808,8.4897,8.4808,8.4897,20000.0
2013-08-29 14:25:00,9.56,9.56,9.56,9.56,11200.0,8.4808,8.4808,8.4808,8.4808,11200.0
2013-08-29 14:30:00,9.56,9.57,9.56,9.57,7200.0,8.4808,8.4897,8.4808,8.4897,7200.0
2013-08-29 14:35:00,9.57,9.58,9.57,9.57,10400.0,8.4897,8.4986,8.4897,8.4897,10400.0
2013-08-29 14:40:00,9.57,9.57,9.57,9.57,1600.0,8.4897,8.4897,8.4897,8.4897,1600.0
2013-08-29 14:45:00,9.57,9.57,9.56,9.56,4800.0,8.4897,8.4897,8.4808,8.4808,4800.0
2013-08-29 14:50:00,9.56,9.57,9.56,9.56,3200.0,8.4808,8.4897,8.4808,8.4808,3200.0
2013-08-29 14:55:00,9.56,9.57,9.56,9.57,8000.0,8.4808,8.4897,8.4808,8.4897,8000.0
2013-08-29 15:00:00,9.56,9.57,9.56,9.56,13600.0,8.4808,8.4897,8.4808,8.4808,13600.0
2013-08-29 15:05:00,9.55,9.56,9.55,9.55,20000.0,8.472,8.4808,8.472,8.472,20000.0
2013-08-29 15:10:00,9.55,9.56,9.55,9.55,18400.0,8.472,8.4808,8.472,8.472,18400.0
2013-08-29 15:15:00,9.56,9.56,9.55,9.56,35200.0,8.4808,8.4808,8.472,8.4808,35200.0
2013-08-29 15:20:00,9.55,9.56,9.55,9.55,24000.0,8.472,8.4808,8.472,8.472,24000.0
2013-08-29 15:25:00,9.55,9.55,9.54,9.54,16800.0,8.472,8.472,8.4631,8.4631,16800.0
2013-08-29 15:30:00,9.54,9.54,9.53,9.54,41600.0,8.4631,8.4631,8.4542,8.4631,41600.0
2013-08-29 15:35:00,9.53,9.54,9.53,9.54,45600.0,8.4542,8.4631,8.4542,8.4631,45600.0
2013-08-29 15:40:00,9.54,9.55,9.54,9.55,39200.0,8.4631,8.472,8.4631,8.472,39200.0
2013-08-29 15:45:00,9.55,9.55,9.54,9.55,84000.0,8.472,8.472,8.4631,8.472,84000.0
2013-08-29 15:50:00,9.54,9.55,9.54,9.55,32000.0,8.4631,8.472,8.4631,8.472,32000.0
2013-08-29 15:55:00,9.55,9.56,9.55,9.55,73600.0,8.472,8.4808,8.472,8.472,73600.0
2013-08-30 09:30:00,9.55,9.58,9.53,9.53,31200.0,8.472,8.4986,8.4542,8.4542,31200.0
2013-08-30 09:35:00,9.53,9.53,9.5,9.5,8000.0,8.4542,8.4542,8.4276,8.4276,8000.0
2013-08-30 09:40:00,9.5,9.51,9.49,9.49,15200.0,8.4276,8.4365,8.4187,8.4187,15200.0
2013-08-30 09:45:00,9.48,9.52,9.48,9.52,13600.0,8.4099,8.4453,8.4099,8.4453,13600.0
2013-08-30 09:50:00,9.52,9.53,9.52,9.53,4800.0,8.4453,8.4542,8.4453,8.4542,4800.0
2013-08-30 09:55:00,9.54,9.54,9.52,9.52,12000.0,8.4631,8.4631,8.4453,8.4453,12000.0
2013-08-30 10:00:00,9.52,9.53,9.49,9.5,16000.0,8.4453,8.4542,8.4187,8.4276,16000.0
2013-08-30 10:05:00,9.5,9.51,9.5,9.51,3200.0,8.4276,8.4365,8.4276,8.4365,3200.0
2013-08-30 10:10:00,9.5,9.5,9.48,9.48,35200.0,8.4276,8.4276,8.4099,8.4099,35200.0
2013-08-30 10:15:00,9.48,9.51,9.48,9.5,7200.0,8.4099,8.4365,8.4099,8.4276,7200.0
2013-08-30 10:20:00,9.51,9.52,9.51,9.52,9600.0,8.4365,8.4453,8.4365,8.4453,9600.0
2013-08-30 10:25:00,9.52,9.52,9.5,9.5,14400.0,8.4453,8.4453,8.4276,8.4276,14400.0
2013-08-30 10:30:00,9.49,9.5,9.49,9.49,4000.0,8.4187,8.4276,8.4187,8.4187,4000.0
2013-08-30 10:35:00,9.49,9.5,9.47,9.49,16800.0,8.4187,8.4276,8.401,8.4187,16800.0
2013-08-30 10:40:00,9.49,9.49,9.47,9.48,16000.0,8.4187,8.4187,8.401,8.4099,16000.0
2013-08-30 10:45:00,9.47,9.47,9.46,9.47,17600.0,8.401,8.401,8.3921,8.401,17600.0
2013-08-30 10:50:00,9.48,9.48,9.46,9.47,8800.0,8.4099,8.4099,8.3921,8.401,8800.0
2013-08-30 10:55:00,9.47,9.47,9.47,9.47,48800.0,8.401,8.401,8.401,8.401,48800.0
2013-08-30 11:00:00,9.47,9.49,9.46,9.49,16800.0,8.401,8.4187,8.3921,8.4187,16800.0
2013-08-30 11:05:00,9.49,9.49,9.48,9.48,15200.0,8.4187,8.4187,8.4099,8.4099,15200.0
2013-08-30 11:10:00,9.49,9.49,9.49,9.49,12800.0,8.4187,8.4187,8.4187,8.4187,12800.0
2013-08-30 11:15:00,9.49,9.49,9.48,9.48,63200.0,8.4187,8.4187,8.4099,8.4099,63200.0
2013-08-30 11:20:00,9.49,9.49,9.48,9.49,54400.0,8.4187,8.4187,8.4099,8.4187,54400.0
2013-08-30 11:25:00,9.48,9.49,9.47,9.47,64800.0,8.4099,8.4187,8.401,8.401,64800.0
2013-08-30 11:30:00,9.47,9.47,9.46,9.46,12000.0,8.401,8.401,8.3921,8.3921,12000.0
2013-08-30 11:35:00,9.46,9.47,9.46,9.46,8800.0,8.3921,8.401,8.3921,8.3921,8800.0
2013-08-30 11:40:00,9.45,9.46,9.45,9.45,58400.0,8.3832,8.3921,8.3832,8.3832,58400.0
2013-08-30 11:45:00,9.46,9.47,9.46,9.47,7200.0,8.3921,8.401,8.3921,8.401,7200.0
2013-08-30 11:50:00,9.46,9.46,9.46,9.46,5600.0,8.3921,8.3921,8.3921,8.3921,5600.0
2013-08-30 11:55:00,9.46,9.46,9.45,9.45,15200.0,8.3921,8.3921,8.3832,8.3832,15200.0
2013-08-30 12:00:00,9.45,9.45,9.44,9.45,17600.0,8.3832,8.3832,8.3744,8.3832,17600.0
2013-08-30 12:05:00,9.45,9.46,9.45,9.46,16000.0,8.3832,8.3921,8.3832,8.3921,16000.0
2013-08-30 12:10:00,9.46,9.46,9.45,9.46,16000.0,8.3921,8.3921,8.3832,8.3921,16000.0
2013-08-30 12:15:00,9.46,9.47,9.45,9.47,10400.0,8.3921,8.401,8.3832,8.401,10400.0
2013-08-30 12:20:00,9.46,9.46,9.46,9.46,6400.0,8.3921,8.3921,8.3921,8.3921,6400.0
2013-08-30 12:25:00,9.46,9.47,9.45,9.47,10400.0,8.3921,8.401,8.3832,8.401,10400.0
2013-08-30 12:30:00,9.46,9.46,9.45,9.45,5600.0,8.3921,8.3921,8.3832,8.3832,5600.0
2013-08-30 12:35:00,9.46,9.46,9.45,9.45,10400.0,8.3921,8.3921,8.3832,8.3832,10400.0
2013-08-30 12:40:00,9.45,9.45,9.44,9.45,5600.0,8.3832,8.3832,8.3744,8.3832,5600.0
2013-08-30 12:45:00,9.45,9.46,9.45,9.45,3200.0,8.3832,8.3921,8.3832,8.3832,3200.0
2013-08-30 12:50:00,9.46,9.46,9.46,9.46,5600.0,8.3921,8.3921,8.3921,8.3921,5600.0
2013-08-30 12:55:00,9.45,9.46,9.45,9.46,25600.0,8.3832,8.3921,8.3832,8.3921,25600.0
2013-08-30 13:00:00,9.46,9.46,9.43,9.44,46400.0,8.3921,8.3921,8.3655,8.3744,46400.0
2013-08-30 13:05:00,9.44,9.44,9.43,9.43,5600.0,8.3744,8.3744,8.3655,8.3655,5600.0
2013-08-30 13:10:00,9.43,9.45,9.42,9.45,28000.0,8.3655,8.3832,8.3566,8.3832,28000.0
2013-08-30 13:15:00,9.45,9.47,9.44,9.45,26400.0,8.3832,8.401,8.3744,8.3832,26400.0
2013-08-30 13:20:00,9.46,9.46,9.44,9.44,7200.0,8.3921,8.3921,8.3744,8.3744,7200.0
2013-08-30 13:25:00,9.45,9.46,9.45,9.45,6400.0,8.3832,8.3921,8.3832,8.3832,6400.0
2013-08-30 13:30:00,9.46,9.46,9.46,9.46,4800.0,8.3921,8.3921,8.3921,8.3921,4800.0
2013-08-30 13:35:00,9.46,9.48,9.46,9.47,10400.0,8.3921,8.4099,8.3921,8.401,10400.0
2013-08-30 13:40:00,9.47,9.47,9.46,9.46,2400.0,8.401,8.401,8.3921,8.3921,2400.0
2013-08-30 13:45:00,9.48,9.48,9.48,9.48,7200.0,8.4099,8.4099,8.4099,8.4099,7200.0
2013-08-30 13:50:00,9.47,9.47,9.47,9.47,12000.0,8.401,8.401,8.401,8.401,12000.0
2013-08-30 13:55:00,9.47,9.47,9.46,9.46,9600.0,8.401,8.401,8.3921,8.3921,9600.0
2013-08-30 14:00:00,9.46,9.46,9.45,9.46,4800.0,8.3921,8.3921,8.3832,8.3921,4800.0
2013-08-30 14:05:00,9.46,9.46,9.46,9.46,8800.0,8.3921,8.3921,8.3921,8.3921,8800.0
2013-08-30 14:10:00,9.46,9.46,9.45,9.45,8800.0,8.3921,8.3921,8.3832,8.3832,8800.0
2013-08-30 14:15:00,9.46,9.46,9.45,9.45,21600.0,8.3921,8.3921,8.3832,8.3832,21600.0
2013-08-30 14:20:00,9.45,9.45,9.45,9.45,22400.0,8.3832,8.3832,8.3832,8.3832,22400.0
2013-08-30 14:25:00,9.45,9.45,9.45,9.45,11200.0,8.3832,8.3832,8.3832,8.3832,11200.0
2013-08-30 14:30:00,9.45,9.46,9.45,9.46,24000.0,8.3832,8.3921,8.3832,8.3921,24000.0
2013-08-30 14:35:00,9.46,9.47,9.46,9.47,16800.0,8.3921,8.401,8.3921,8.401,16800.0
2013-08-30 14:40:00,9.47,9.47,9.46,9.47,6400.0,8.401,8.401,8.3921,8.401,6400.0
2013-08-30 14:45:00,9.47,9.47,9.46,9.46,20800.0,8.401,8.401,8.3921,8.3921,20800.0
2013-08-30 14:50:00,9.47,9.47,9.46,9.46,32000.0,8.401,8.401,8.3921,8.3921,32000.0
2013-08-30 14:55:00,9.46,9.47,9.46,9.46,32000.0,8.3921,8.401,8.3921,8.3921,32000.0
2013-08-30 15:00:00,9.46,9.46,9.45,9.46,29600.0,8.3921,8.3921,8.3832,8.3921,29600.0
2013-08-30 15:05:00,9.47,9.47,9.45,9.47,42400.0,8.401,8.401,8.3832,8.401,42400.0
2013-08-30 15:10:00,9.46,9.47,9.46,9.47,20800.0,8.3921,8.401,8.3921,8.401,20800.0
2013-08-30 15:15:00,9.47,9.47,9.47,9.47,24000.0,8.401,8.401,8.401,8.401,24000.0
2013-08-30 15:20:00,9.47,9.47,9.47,9.47,12800.0,8.401,8.401,8.401,8.401,12800.0
2013-08-30 15:25:00,9.47,9.48,9.47,9.48,30400.0,8.401,8.4099,8.401,8.4099,30400.0
2013-08-30 15:30:00,9.47,9.47,9.46,9.47,36800.0,8.401,8.401,8.3921,8.401,36800.0
2013-08-30 15:35:00,9.47,9.47,9.47,9.47,15200.0,8.401,8.401,8.401,8.401,15200.0
2013-08-30 15:40:00,9.47,9.47,9.45,9.45,28800.0,8.401,8.401,8.3832,8.3832,28800.0
2013-08-30 15:45:00,9.45,9.46,9.45,9.46,52000.0,8.3832,8.3921,8.3832,8.3921,52000.0
2013-08-30 15:50:00,9.45,9.46,9.44,9.44,72800.0,8.3832,8.3921,8.3744,8.3744,72800.0
2013-08-30 15:55:00,9.44,9.48,9.44,9.47,302400.0,8.3744,8.4099,8.3744,8.401,302400.0
2013-09-03 09:30:00,9.53,9.58,9.47,9.51,411200.0,8.4542,8.4986,8.401,8.4365,411200.0
2013-09-03 09:35:00,9.52,9.55,9.51,9.53,247200.0,8.4453,8.472,8.4365,8.4542,247200.0
2013-09-03 09:40:00,9.53,9.55,9.53,9.54,89600.0,8.4542,8.472,8.4542,8.4631,89600.0
2013-09-03 09:45:00,9.55,9.56,9.55,9.56,20000.0,8.472,8.4808,8.472,8.4808,20000.0
2013-09-03 09:50:00,9.56,9.56,9.54,9.54,55200.0,8.4808,8.4808,8.4631,8.4631,55200.0
2013-09-03 09:55:00,9.55,9.55,9.54,9.55,88800.0,8.472,8.472,8.4631,8.472,88800.0
2013-09-03 10:00:00,9.55,9.55,9.53,9.54,39200.0,8.472,8.472,8.4542,8.4631,39200.0
2013-09-03 10:05:00,9.55,9.55,9.52,9.53,60800.0,8.472,8.472,8.4453,8.4542,60800.0
2013-09-03 10:10:00,9.53,9.54,9.5,9.5,85600.0,8.4542,8.4631,8.4276,8.4276,85600.0
2013-09-03 10:15:00,9.5,9.5,9.48,9.49,32800.0,8.4276,8.4276,8.4099,8.4187,32800.0
2013-09-03 10:20:00,9.49,9.49,9.47,9.47,68800.0,8.4187,8.4187,8.401,8.401,68800.0
2013-09-03 10:25:00,9.47,9.49,9.47,9.47,48000.0,8.401,8.4187,8.401,8.401,48000.0
2013-09-03 10:30:00,9.47,9.49,9.47,9.48,68800.0,8.401,8.4187,8.401,8.4099,68800.0
2013-09-03 10:35:00,9.47,9.48,9.47,9.47,50400.0,8.401,8.4099,8.401,8.401,50400.0
2013-09-03 10:40:00,9.47,9.48,9.47,9.48,18400.0,8.401,8.4099,8.401,8.4099,18400.0
2013-09-03 10:45:00,9.47,9.48,9.47,9.48,56000.0,8.401,8.4099,8.401,8.4099,56000.0
2013-09-03 10:50:00,9.47,9.48,9.47,9.47,32800.0,8.401,8.4099,8.401,8.401,32800.0
2013-09-03 10:55:00,9.48,9.48,9.47,9.48,55200.0,8.4099,8.4099,8.401,8.4099,55200.0
2013-09-03 11:00:00,9.48,9.48,9.47,9.48,45600.0,8.4099,8.4099,8.401,8.4099,45600.0
2013-09-03 11:05:00,9.48,9.48,9.47,9.47,20800.0,8.4099,8.4099,8.401,8.401,20800.0
2013-09-03 11:10:00,9.47,9.48,9.47,9.47,26400.0,8.401,8.4099,8.401,8.401,26400.0
2013-09-03 11:15:00,9.47,9.47,9.45,9.45,20800.0,8.401,8.401,8.3832,8.3832,20800.0
2013-09-03 11:20:00,9.45,9.45,9.43,9.43,19200.0,8.3832,8.3832,8.3655,8.3655,19200.0
2013-09-03 11:25:00,9.44,9.45,9.42,9.42,20000.0,8.3744,8.3832,8.3566,8.3566,20000.0
2013-09-03 11:30:00,9.42,9.43,9.41,9.43,31200.0,8.3566,8.3655,8.3478,8.3655,31200.0
2013-09-03 11:35:00,9.43,9.43,9.42,9.42,31200.0,8.3655,8.3655,8.3566,8.3566,31200.0
2013-09-03 11:40:00,9.43,9.43,9.42,9.42,16800.0,8.3655,8.3655,8.3566,8.3566,16800.0
2013-09-03 11:45:00,9.41,9.41,9.4,9.41,62400.0,8.3478,8.3478,8.3389,8.3478,62400.0
2013-09-03 11:50:00,9.41,9.42,9.4,9.42,25600.0,8.3478,8.3566,8.3389,8.3566,25600.0
2013-09-03 11:55:00,9.41,9.41,9.4,9.4,17600.0,8.3478,8.3478,8.3389,8.3389,17600.0
2013-09-03 12:00:00,9.4,9.41,9.39,9.41,25600.0,8.3389,8.3478,8.33,8.3478,25600.0
2013-09-03 12:05:00,9.41,9.42,9.41,9.42,40800.0,8.3478,8.3566,8.3478,8.3566,40800.0
2013-09-03 12:10:00,9.42,9.42,9.4,9.41,29600.0,8.3566,8.3566,8.3389,8.3478,29600.0
2013-09-03 12:15:00,9.41,9.41,9.4,9.4,20000.0,8.3478,8.3478,8.3389,8.3389,20000.0
2013-09-03 12:20:00,9.4,9.42,9.4,9.42,16000.0,8.3389,8.3566,8.3389,8.3566,16000.0
2013-09-03 12:25:00,9.42,9.42,9.41,9.42,42400.0,8.3566,8.3566,8.3478,8.3566,42400.0
2013-09-03 12:30:00,9.41,9.42,9.41,9.41,14400.0,8.3478,8.3566,8.3478,8.3478,14400.0
2013-09-03 12:35:00,9.41,9.41,9.4,9.4,28800.0,8.3478,8.3478,8.3389,8.3389,28800.0
2013-09-03 12:40:00,9.4,9.41,9.39,9.4,53600.0,8.3389,8.3478,8.33,8.3389,53600.0
2013-09-03 12:45:00,9.4,9.4,9.38,9.38,52800.0,8.3389,8.3389,8.3211,8.3211,52800.0
2013-09-03 12:50:00,9.39,9.4,9.38,9.4,216000.0,8.33,8.3389,8.3211,8.3389,216000.0
2013-09-03 12:55:00,9.4,9.4,9.39,9.39,13600.0,8.3389,8.3389,8.33,8.33,13600.0
2013-09-03 13:00:00,9.39,9.4,9.38,9.39,41600.0,8.33,8.3389,8.3211,8.33,41600.0
2013-09-03 13:05:00,9.38,9.4,9.38,9.4,12800.0,8.3211,8.3389,8.3211,8.3389,12800.0
2013-09-03 13:10:00,9.41,9.42,9.41,9.41,22400.0,8.3478,8.3566,8.3478,8.3478,22400.0
2013-09-03 13:15:00,9.41,9.42,9.41,9.41,39200.0,8.3478,8.3566,8.3478,8.3478,39200.0
2013-09-03 13:20:00,9.41,9.43,9.41,9.43,38400.0,8.3478,8.3655,8.3478,8.3655,38400.0
2013-09-03 13:25:00,9.42,9.43,9.42,9.43,1600.0,8.3566,8.3655,8.3566,8.3655,1600.0
2013-09-03 13:30:00,9.43,9.43,9.42,9.43,30400.0,8.3655,8.3655,8.3566,8.3655,30400.0
2013-09-03 13:35:00,9.43,9.44,9.43,9.44,20000.0,8.3655,8.3744,8.3655,8.3744,20000.0
2013-09-03 13:40:00,9.44,9.44,9.43,9.43,23200.0,8.3744,8.3744,8.3655,8.3655,23200.0
2013-09-03 13:45:00,9.42,9.42,9.4,9.4,16000.0,8.3566,8.3566,8.3389,8.3389,16000.0
2013-09-03 13:50:00,9.4,9.41,9.4,9.41,35200.0,8.3389,8.3478,8.3389,8.3478,35200.0
2013-09-03 13:55:00,9.4,9.41,9.39,9.4,42400.0,8.3389,8.3478,8.33,8.3389,42400.0
2013-09-03 14:00:00,9.4,9.4,9.4,9.4,20800.0,8.3389,8.3389,8.3389,8.3389,20800.0
2013-09-03 14:05:00,9.4,9.4,9.39,9.39,22400.0,8.3389,8.3389,8.33,8.33,22400.0
2013-09-03 14:10:00,9.4,9.41,9.4,9.41,14400.0,8.3389,8.3478,8.3389,8.3478,14400.0
2013-09-03 14:15:00,9.41,9.41,9.39,9.4,56800.0,8.3478,8.3478,8.33,8.3389,56800.0
2013-09-03 14:20:00,9.4,9.4,9.37,9.38,40800.0,8.3389,8.3389,8.3123,8.3211,40800.0
2013-09-03 14:25:00,9.39,9.39,9.37,9.39,35200.0,8.33,8.33,8.3123,8.33,35200.0
2013-09-03 14:30:00,9.39,9.39,9.38,9.38,55200.0,8.33,8.33,8.3211,8.3211,55200.0
2013-09-03 14:35:00,9.38,9.39,9.37,9.38,28000.0,8.3211,8.33,8.3123,8.3211,28000.0
2013-09-03 14:40:00,9.38,9.43,9.38,9.38,137600.0,8.3211,8.3655,8.3211,8.3211,137600.0
2013-09-03 14:45:00,9.38,9.41,9.37,9.39,153600.0,8.3211,8.3478,8.3123,8.33,153600.0
2013-09-03 14:50:00,9.39,9.39,9.38,9.39,72800.0,8.33,8.33,8.3211,8.33,72800.0
2013-09-03 14:55:00,9.39,9.4,9.39,9.39,80000.0,8.33,8.3389,8.33,8.33,80000.0
2013-09-03 15:00:00,9.39,9.39,9.39,9.39,257600.0,8.33,8.33,8.33,8.33,257600.0
2013-09-03 15:05:00,9.39,9.4,9.39,9.39,371200.0,8.33,8.3389,8.33,8.33,371200.0
2013-09-03 15:10:00,9.39,9.39,9.38,9.39,136800.0,8.33,8.33,8.3211,8.33,136800.0
2013-09-03 15:15:00,9.39,9.39,9.38,9.38,131200.0,8.33,8.33,8.3211,8.3211,131200.0
2013-09-03 15:20:00,9.39,9.39,9.38,9.38,88000.0,8.33,8.33,8.3211,8.3211,88000.0
2013-09-03 15:25:00,9.39,9.4,9.38,9.39,201600.0,8.33,8.3389,8.3211,8.33,201600.0
2013-09-03 15:30:00,9.39,9.42,9.39,9.42,96000.0,8.33,8.3566,8.33,8.3566,96000.0
2013-09-03 15:35:00,9.42,9.43,9.41,9.43,131200.0,8.3566,8.3655,8.3478,8.3655,131200.0
2013-09-03 15:40:00,9.43,9.44,9.42,9.43,118400.0,8.3655,8.3744,8.3566,8.3655,118400.0
2013-09-03 15:45:00,9.43,9.44,9.41,9.41,159200.0,8.3655,8.3744,8.3478,8.3478,159200.0
2013-09-03 15:50:00,9.42,9.42,9.41,9.41,164000.0,8.3566,8.3566,8.3478,8.3478,164000.0
2013-09-03 15:55:00,9.42,9.42,9.4,9.41,301600.0,8.3566,8.3566,8.3389,8.3478,301600.0
2013-09-04 09:30:00,9.41,9.46,9.41,9.45,286400.0,8.3478,8.3921,8.3478,8.3832,286400.0
2013-09-04 09:35:00,9.45,9.45,9.4,9.4,37600.0,8.3832,8.3832,8.3389,8.3389,37600.0
2013-09-04 09:40:00,9.41,9.43,9.4,9.43,64800.0,8.3478,8.3655,8.3389,8.3655,64800.0
2013-09-04 09:45:00,9.44,9.44,9.43,9.44,71200.0,8.3744,8.3744,8.3655,8.3744,71200.0
2013-09-04 09:50:00,9.44,9.46,9.44,9.44,42400.0,8.3744,8.3921,8.3744,8.3744,42400.0
2013-09-04 09:55:00,9.44,9.45,9.43,9.44,8800.0,8.3744,8.3832,8.3655,8.3744,8800.0
2013-09-04 10:00:00,9.44,9.44,9.44,9.44,76000.0,8.3744,8.3744,8.3744,8.3744,76000.0
2013-09-04 10:05:00,9.44,9.45,9.44,9.45,48000.0,8.3744,8.3832,8.3744,8.3832,48000.0
2013-09-04 10:10:00,9.45,9.45,9.44,9.45,63200.0,8.3832,8.3832,8.3744,8.3832,63200.0
2013-09-04 10:15:00,9.45,9.45,9.43,9.44,129600.0,8.3832,8.3832,8.3655,8.3744,129600.0
2013-09-04 10:20:00,9.44,9.45,9.43,9.45,194400.0,8.3744,8.3832,8.3655,8.3832,194400.0
2013-09-04 10:25:00,9.45,9.46,9.44,9.45,81600.0,8.3832,8.3921,8.3744,8.3832,81600.0
2013-09-04 10:30:00,9.45,9.45,9.44,9.44,13600.0,8.3832,8.3832,8.3744,8.3744,13600.0
2013-09-04 10:35:00,9.44,9.46,9.44,9.45,284800.0,8.3744,8.3921,8.3744,8.3832,284800.0
2013-09-04 10:40:00,9.46,9.46,9.45,9.46,5600.0,8.3921,8.3921,8.3832,8.3921,5600.0
2013-09-04 10:45:00,9.46,9.47,9.45,9.47,24800.0,8.3921,8.401,8.3832,8.401,24800.0
2013-09-04 10:50:00,9.47,9.5,9.47,9.49,16800.0,8.401,8.4276,8.401,8.4187,16800.0
2013-09-04 10:55:00,9.49,9.49,9.48,9.48,24000.0,8.4187,8.4187,8.4099,8.4099,24000.0
2013-09-04 11:00:00,9.49,9.49,9.48,9.49,85600.0,8.4187,8.4187,8.4099,8.4187,85600.0
2013-09-04 11:05:00,9.48,9.49,9.48,9.49,15200.0,8.4099,8.4187,8.4099,8.4187,15200.0
2013-09-04 11:10:00,9.49,9.49,9.48,9.49,44800.0,8.4187,8.4187,8.4099,8.4187,44800.0
2013-09-04 11:15:00,9.49,9.49,9.48,9.48,29600.0,8.4187,8.4187,8.4099,8.4099,29600.0
2013-09-04 11:20:00,9.49,9.49,9.48,9.48,70400.0,8.4187,8.4187,8.4099,8.4099,70400.0
2013-09-04 11:25:00,9.48,9.49,9.47,9.49,8800.0,8.4099,8.4187,8.401,8.4187,8800.0
2013-09-04 11:30:00,9.49,9.49,9.49,9.49,24800.0,8.4187,8.4187,8.4187,8.4187,24800.0
2013-09-04 11:35:00,9.49,9.5,9.49,9.49,39200.0,8.4187,8.4276,8.4187,8.4187,39200.0
2013-09-04 11:40:00,9.49,9.5,9.49,9.49,30400.0,8.4187,8.4276,8.4187,8.4187,30400.0
2013-09-04 11:45:00,9.49,9.5,9.49,9.49,8800.0,8.4187,8.4276,8.4187,8.4187,8800.0
2013-09-04 11:50:00,9.49,9.5,9.49,9.49,59200.0,8.4187,8.4276,8.4187,8.4187,59200.0
2013-09-04 11:55:00,9.49,9.5,9.49,9.5,22400.0,8.4187,8.4276,8.4187,8.4276,22400.0
2013-09-04 12:00:00,9.5,9.5,9.49,9.49,20800.0,8.4276,8.4276,8.4187,8.4187,20800.0
2013-09-04 12:05:00,9.49,9.5,9.49,9.49,27200.0,8.4187,8.4276,8.4187,8.4187,27200.0
2013-09-04 12:10:00,9.5,9.5,9.49,9.49,24000.0,8.4276,8.4276,8.4187,8.4187,24000.0
2013-09-04 12:15:00,9.49,9.5,9.49,9.49,36000.0,8.4187,8.4276,8.4187,8.4187,36000.0
2013-09-04 12:20:00,9.49,9.49,9.48,9.49,24000.0,8.4187,8.4187,8.4099,8.4187,24000.0
2013-09-04 12:25:00,9.49,9.49,9.49,9.49,23200.0,8.4187,8.4187,8.4187,8.4187,23200.0
2013-09-04 12:30:00,9.49,9.49,9.49,9.49,23200.0,8.4187,8.4187,8.4187,8.4187,23200.0
2013-09-04 12:35:00,9.49,9.49,9.49,9.49,84000.0,8.4187,8.4187,8.4187,8.4187,84000.0
2013-09-04 12:40:00,9.49,9.49,9.48,9.48,19200.0,8.4187,8.4187,8.4099,8.4099,19200.0
2013-09-04 12:45:00,9.49,9.49,9.48,9.49,52800.0,8.4187,8.4187,8.4099,8.4187,52800.0
2013-09-04 12:50:00,9.49,9.49,9.48,9.48,4800.0,8.4187,8.4187,8.4099,8.4099,4800.0
2013-09-04 12:55:00,9.48,9.49,9.48,9.49,8000.0,8.4099,8.4187,8.4099,8.4187,8000.0
2013-09-04 13:00:00,9.48,9.49,9.48,9.49,20800.0,8.4099,8.4187,8.4099,8.4187,20800.0
2013-09-04 13:05:00,9.49,9.49,9.48,9.49,29600.0,8.4187,8.4187,8.4099,8.4187,29600.0
2013-09-04 13:10:00,9.49,9.49,9.48,9.49,65600.0,8.4187,8.4187,8.4099,8.4187,65600.0
2013-09-04 13:15:00,9.49,9.5,9.49,9.5,40000.0,8.4187,8.4276,8.4187,8.4276,40000.0
2013-09-04 13:20:00,9.5,9.5,9.5,9.5,8800.0,8.4276,8.4276,8.4276,8.4276,8800.0
2013-09-04 13:25:00,9.51,9.52,9.51,9.51,40800.0,8.4365,8.4453,8.4365,8.4365,40800.0
2013-09-04 13:30:00,9.51,9.52,9.51,9.51,10400.0,8.4365,8.4453,8.4365,8.4365,10400.0
2013-09-04 13:35:00,9.51,9.52,9.51,9.51,28800.0,8.4365,8.4453,8.4365,8.4365,28800.0
2013-09-04 13:40:00,9.52,9.52,9.52,9.52,9600.0,8.4453,8.4453,8.4453,8.4453,9600.0
2013-09-04 13:45:00,9.52,9.52,9.52,9.52,12000.0,8.4453,8.4453,8.4453,8.4453,12000.0
2013-09-04 13:50:00,9.52,9.52,9.52,9.52,15200.0,8.4453,8.4453,8.4453,8.4453,15200.0
2013-09-04 13:55:00,9.52,9.52,9.52,9.52,2400.0,8.4453,8.4453,8.4453,8.4453,2400.0
2013-09-04 14:00:00,9.52,9.53,9.52,9.53,26400.0,8.4453,8.4542,8.4453,8.4542,26400.0
2013-09-04 14:05:00,9.54,9.54,9.52,9.52,8000.0,8.4631,8.4631,8.4453,8.4453,8000.0
2013-09-04 14:10:00,9.52,9.54,9.52,9.53,8800.0,8.4453,8.4631,8.4453,8.4542,8800.0
2013-09-04 14:15:00,9.53,9.54,9.53,9.54,17600.0,8.4542,8.4631,8.4542,8.4631,17600.0
2013-09-04 14:20:00,9.54,9.55,9.54,9.54,14400.0,8.4631,8.472,8.4631,8.4631,14400.0
2013-09-04 14:25:00,9.55,9.55,9.55,9.55,9600.0,8.472,8.472,8.472,8.472,9600.0
2013-09-04 14:30:00,9.54,9.55,9.54,9.55,12000.0,8.4631,8.472,8.4631,8.472,12000.0
2013-09-04 14:35:00,9.55,9.55,9.54,9.54,17600.0,8.472,8.472,8.4631,8.4631,17600.0
2013-09-04 14:40:00,9.54,9.55,9.54,9.55,8800.0,8.4631,8.472,8.4631,8.472,8800.0
2013-09-04 14:45:00,9.55,9.55,9.55,9.55,3200.0,8.472,8.472,8.472,8.472,3200.0
2013-09-04 14:50:00,9.55,9.56,9.55,9.56,16800.0,8.472,8.4808,8.472,8.4808,16800.0
2013-09-04 14:55:00,9.56,9.57,9.56,9.56,20000.0,8.4808,8.4897,8.4808,8.4808,20000.0
2013-09-04 15:00:00,9.57,9.57,9.56,9.56,5600.0,8.4897,8.4897,8.4808,8.4808,5600.0
2013-09-04 15:05:00,9.56,9.56,9.56,9.56,18400.0,8.4808,8.4808,8.4808,8.4808,18400.0
2013-09-04 15:10:00,9.56,9.57,9.56,9.56,22400.0,8.4808,8.4897,8.4808,8.4808,22400.0
2013-09-04 15:15:00,9.56,9.57,9.56,9.57,23200.0,8.4808,8.4897,8.4808,8.4897,23200.0
2013-09-04 15:20:00,9.57,9.57,9.55,9.55,30400.0,8.4897,8.4897,8.472,8.472,30400.0
2013-09-04 15:25:00,9.55,9.56,9.54,9.54,35200.0,8.472,8.4808,8.4631,8.4631,35200.0
2013-09-04 15:30:00,9.55,9.55,9.54,9.54,25600.0,8.472,8.472,8.4631,8.4631,25600.0
2013-09-04 15:35:00,9.54,9.54,9.53,9.54,16000.0,8.4631,8.4631,8.4542,8.4631,16000.0
2013-09-04 15:40:00,9.53,9.54,9.53,9.54,45600.0,8.4542,8.4631,8.4542,8.4631,45600.0
2013-09-04 15:45:00,9.54,9.55,9.54,9.55,66400.0,8.4631,8.472,8.4631,8.472,66400.0
2013-09-04 15:50:00,9.55,9.55,9.54,9.54,56800.0,8.472,8.472,8.4631,8.4631,56800.0
2013-09-04 15:55:00,9.55,9.55,9.53,9.55,110400.0,8.472,8.472,8.4542,8.472,110400.0
2013-09-05 09:30:00,9.54,9.55,9.52,9.54,79200.0,8.4631,8.472,8.4453,8.4631,79200.0
2013-09-05 09:35:00,9.53,9.58,9.53,9.58,26400.0,8.4542,8.4986,8.4542,8.4986,26400.0
2013-09-05 09:40:00,9.58,9.59,9.57,9.57,14400.0,8.4986,8.5074,8.4897,8.4897,14400.0
2013-09-05 09:45:00,9.58,9.58,9.58,9.58,800.0,8.4986,8.4986,8.4986,8.4986,800.0
2013-09-05 09:50:00,9.58,9.58,9.56,9.56,12800.0,8.4986,8.4986,8.4808,8.4808,12800.0
2013-09-05 09:55:00,9.55,9.56,9.55,9.55,4000.0,8.472,8.4808,8.472,8.472,4000.0
2013-09-05 10:00:00,9.56,9.56,9.54,9.54,17600.0,8.4808,8.4808,8.4631,8.4631,17600.0
2013-09-05 10:05:00,9.54,9.55,9.54,9.55,19200.0,8.4631,8.472,8.4631,8.472,19200.0
2013-09-05 10:10:00,9.55,9.56,9.54,9.56,13600.0,8.472,8.4808,8.4631,8.4808,13600.0
2013-09-05 10:15:00,9.56,9.56,9.56,9.56,19200.0,8.4808,8.4808,8.4808,8.4808,19200.0
2013-09-05 10:20:00,9.56,9.56,9.54,9.54,45600.0,8.4808,8.4808,8.4631,8.4631,45600.0
2013-09-05 10:25:00,9.54,9.55,9.54,9.54,17600.0,8.4631,8.472,8.4631,8.4631,17600.0
2013-09-05 10:30:00,9.54,9.54,9.51,9.51,16000.0,8.4631,8.4631,8.4365,8.4365,16000.0
2013-09-05 10:35:00,9.51,9.51,9.51,9.51,20800.0,8.4365,8.4365,8.4365,8.4365,20800.0
2013-09-05 10:40:00,9.51,9.51,9.51,9.51,12800.0,8.4365,8.4365,8.4365,8.4365,12800.0
2013-09-05 10:45:00,9.5,9.5,9.49,9.5,16800.0,8.4276,8.4276,8.4187,8.4276,16800.0
2013-09-05 10:50:00,9.5,9.52,9.5,9.52,20000.0,8.4276,8.4453,8.4276,8.4453,20000.0
2013-09-05 10:55:00,9.51,9.51,9.49,9.49,8800.0,8.4365,8.4365,8.4187,8.4187,8800.0
2013-09-05 11:00:00,9.49,9.5,9.49,9.5,16000.0,8.4187,8.4276,8.4187,8.4276,16000.0
2013-09-05 11:05:00,9.5,9.5,9.49,9.5,9600.0,8.4276,8.4276,8.4187,8.4276,9600.0
2013-09-05 11:10:00,9.51,9.52,9.51,9.51,8800.0,8.4365,8.4453,8.4365,8.4365,8800.0
2013-09-05 11:15:00,9.51,9.51,9.51,9.51,4000.0,8.4365,8.4365,8.4365,8.4365,4000.0
2013-09-05 11:20:00,9.51,9.51,9.49,9.49,14400.0,8.4365,8.4365,8.4187,8.4187,14400.0
2013-09-05 11:25:00,9.49,9.49,9.48,9.48,71200.0,8.4187,8.4187,8.4099,8.4099,71200.0
2013-09-05 11:30:00,9.48,9.49,9.48,9.49,13600.0,8.4099,8.4187,8.4099,8.4187,13600.0
2013-09-05 11:35:00,9.49,9.5,9.49,9.49,8800.0,8.4187,8.4276,8.4187,8.4187,8800.0
2013-09-05 11:40:00,9.49,9.49,9.49,9.49,12800.0,8.4187,8.4187,8.4187,8.4187,12800.0
2013-09-05 11:45:00,9.49,9.5,9.49,9.49,15200.0,8.4187,8.4276,8.4187,8.4187,15200.0
2013-09-05 11:50:00,9.49,9.49,9.48,9.49,23200.0,8.4187,8.4187,8.4099,8.4187,23200.0
2013-09-05 11:55:00,9.49,9.49,9.49,9.49,12800.0,8.4187,8.4187,8.4187,8.4187,12800.0
2013-09-05 12:00:00,9.49,9.49,9.49,9.49,15200.0,8.4187,8.4187,8.4187,8.4187,15200.0
2013-09-05 12:05:00,9.48,9.49,9.48,9.48,4800.0,8.4099,8.4187,8.4099,8.4099,4800.0
2013-09-05 12:10:00,9.49,9.49,9.48,9.49,16000.0,8.4187,8.4187,8.4099,8.4187,16000.0
2013-09-05 12:15:00,9.49,9.49,9.48,9.48,20800.0,8.4187,8.4187,8.4099,8.4099,20800.0
2013-09-05 12:20:00,9.48,9.49,9.48,9.48,36800.0,8.4099,8.4187,8.4099,8.4099,36800.0
2013-09-05 12:25:00,9.48,9.48,9.48,9.48,7200.0,8.4099,8.4099,8.4099,8.4099,7200.0
2013-09-05 12:30:00,9.48,9.48,9.48,9.48,16000.0,8.4099,8.4099,8.4099,8.4099,16000.0
2013-09-05 12:35:00,9.48,9.49,9.48,9.49,13600.0,8.4099,8.4187,8.4099,8.4187,13600.0
2013-09-05 12:40:00,9.48,9.48,9.48,9.48,12800.0,8.4099,8.4099,8.4099,8.4099,12800.0
2013-09-05 12:45:00,9.48,9.49,9.48,9.49,12800.0,8.4099,8.4187,8.4099,8.4187,12800.0
2013-09-05 12:50:00,9.49,9.49,9.49,9.49,9600.0,8.4187,8.4187,8.4187,8.4187,9600.0
2013-09-05 12:55:00,9.5,9.5,9.49,9.49,14400.0,8.4276,8.4276,8.4187,8.4187,14400.0
2013-09-05 13:00:00,9.49,9.5,9.49,9.49,33600.0,8.4187,8.4276,8.4187,8.4187,33600.0
2013-09-05 13:05:00,9.49,9.49,9.49,9.49,6400.0,8.4187,8.4187,8.4187,8.4187,6400.0
2013-09-05 13:10:00,9.49,9.49,9.48,9.49,28800.0,8.4187,8.4187,8.4099,8.4187,28800.0
2013-09-05 13:15:00,9.49,9.49,9.49,9.49,19200.0,8.4187,8.4187,8.4187,8.4187,19200.0
2013-09-05 13:20:00,9.49,9.49,9.48,9.48,111200.0,8.4187,8.4187,8.4099,8.4099,111200.0
2013-09-05 13:25:00,9.48,9.48,9.47,9.47,76000.0,8.4099,8.4099,8.401,8.401,76000.0
2013-09-05 13:30:00,9.47,9.47,9.47,9.47,29600.0,8.401,8.401,8.401,8.401,29600.0
2013-09-05 13:35:00,9.47,9.47,9.47,9.47,45600.0,8.401,8.401,8.401,8.401,45600.0
2013-09-05 13:40:00,9.47,9.48,9.47,9.47,51200.0,8.401,8.4099,8.401,8.401,51200.0
2013-09-05 13:45:00,9.47,9.47,9.47,9.47,37600.0,8.401,8.401,8.401,8.401,37600.0
2013-09-05 13:50:00,9.48,9.48,9.46,9.46,42400.0,8.4099,8.4099,8.3921,8.3921,42400.0
2013-09-05 13:55:00,9.46,9.47,9.46,9.46,147200.0,8.3921,8.401,8.3921,8.3921,147200.0
2013-09-05 14:00:00,9.46,9.47,9.46,9.46,479200.0,8.3921,8.401,8.3921,8.3921,479200.0
2013-09-05 14:05:00,9.46,9.47,9.46,9.47,32800.0,8.3921,8.401,8.3921,8.401,32800.0
2013-09-05 14:10:00,9.47,9.47,9.47,9.47,20000.0,8.401,8.401,8.401,8.401,20000.0
2013-09-05 14:15:00,9.47,9.48,9.47,9.47,55200.0,8.401,8.4099,8.401,8.401,55200.0
2013-09-05 14:20:00,9.47,9.47,9.47,9.47,13600.0,8.401,8.401,8.401,8.401,13600.0
2013-09-05 14:25:00,9.47,9.47,9.47,9.47,37600.0,8.401,8.401,8.401,8.401,37600.0
2013-09-05 14:30:00,9.47,9.47,9.47,9.47,29600.0,8.401,8.401,8.401,8.401,29600.0
2013-09-05 14:35:00,9.47,9.48,9.47,9.48,22400.0,8.401,8.4099,8.401,8.4099,22400.0
2013-09-05 14:40:00,9.47,9.48,9.46,9.47,75200.0,8.401,8.4099,8.3921,8.401,75200.0
2013-09-05 14:45:00,9.47,9.47,9.46,9.47,11200.0,8.401,8.401,8.3921,8.401,11200.0
2013-09-05 14:50:00,9.47,9.47,9.47,9.47,92800.0,8.401,8.401,8.401,8.401,92800.0
2013-09-05 14:55:00,9.47,9.47,9.46,9.47,24800.0,8.401,8.401,8.3921,8.401,24800.0
2013-09-05 15:00:00,9.47,9.47,9.47,9.47,29600.0,8.401,8.401,8.401,8.401,29600.0
2013-09-05 15:05:00,9.47,9.47,9.47,9.47,43200.0,8.401,8.401,8.401,8.401,43200.0
2013-09-05 15:10:00,9.47,9.47,9.47,9.47,36800.0,8.401,8.401,8.401,8.401,36800.0
2013-09-05 15:15:00,9.47,9.48,9.47,9.48,24000.0,8.401,8.4099,8.401,8.4099,24000.0
2013-09-05 15:20:00,9.47,9.48,9.47,9.47,76000.0,8.401,8.4099,8.401,8.401,76000.0
2013-09-05 15:25:00,9.47,9.47,9.47,9.47,50400.0,8.401,8.401,8.401,8.401,50400.0
2013-09-05 15:30:00,9.47,9.47,9.46,9.46,76000.0,8.401,8.401,8.3921,8.3921,76000.0
2013-09-05 15:35:00,9.46,9.47,9.46,9.46,80800.0,8.3921,8.401,8.3921,8.3921,80800.0
2013-09-05 15:40:00,9.46,9.47,9.46,9.46,76000.0,8.3921,8.401,8.3921,8.3921,76000.0
2013-09-05 15:45:00,9.46,9.47,9.46,9.46,128000.0,8.3921,8.401,8.3921,8.3921,128000.0
2013-09-05 15:50:00,9.46,9.47,9.46,9.46,96800.0,8.3921,8.401,8.3921,8.3921,96800.0
2013-09-05 15:55:00,9.46,9.46,9.45,9.45,265600.0,8.3921,8.3921,8.3832,8.3832,265600.0
2013-09-06 09:30:00,9.46,9.48,9.45,9.45,76800.0,8.3921,8.4099,8.3832,8.3832,76800.0
2013-09-06 09:35:00,9.45,9.49,9.45,9.48,41600.0,8.3832,8.4187,8.3832,8.4099,41600.0
2013-09-06 09:40:00,9.48,9.48,9.41,9.41,100800.0,8.4099,8.4099,8.3478,8.3478,100800.0
2013-09-06 09:45:00,9.41,9.41,9.34,9.4,108000.0,8.3478,8.3478,8.2857,8.3389,108000.0
2013-09-06 09:50:00,9.39,9.41,9.38,9.41,27200.0,8.33,8.3478,8.3211,8.3478,27200.0
2013-09-06 09:55:00,9.42,9.42,9.4,9.41,34400.0,8.3566,8.3566,8.3389,8.3478,34400.0
2013-09-06 10:00:00,9.41,9.41,9.37,9.37,38400.0,8.3478,8.3478,8.3123,8.3123,38400.0
2013-09-06 10:05:00,9.38,9.41,9.38,9.41,24800.0,8.3211,8.3478,8.3211,8.3478,24800.0
2013-09-06 10:10:00,9.41,9.42,9.39,9.39,56800.0,8.3478,8.3566,8.33,8.33,56800.0
2013-09-06 10:15:00,9.39,9.42,9.39,9.41,64000.0,8.33,8.3566,8.33,8.3478,64000.0
2013-09-06 10:20:00,9.4,9.41,9.39,9.39,44800.0,8.3389,8.3478,8.33,8.33,44800.0
2013-09-06 10:25:00,9.39,9.42,9.39,9.4,37600.0,8.33,8.3566,8.33,8.3389,37600.0
2013-09-06 10:30:00,9.41,9.41,9.39,9.4,62400.0,8.3478,8.3478,8.33,8.3389,62400.0
2013-09-06 10:35:00,9.4,9.41,9.4,9.4,79200.0,8.3389,8.3478,8.3389,8.3389,79200.0
2013-09-06 10:40:00,9.4,9.42,9.4,9.41,62400.0,8.3389,8.3566,8.3389,8.3478,62400.0
2013-09-06 10:45:00,9.41,9.44,9.41,9.43,103200.0,8.3478,8.3744,8.3478,8.3655,103200.0
2013-09-06 10:50:00,9.43,9.43,9.42,9.43,31200.0,8.3655,8.3655,8.3566,8.3655,31200.0
2013-09-06 10:55:00,9.43,9.44,9.42,9.42,73600.0,8.3655,8.3744,8.3566,8.3566,73600.0
2013-09-06 11:00:00,9.42,9.44,9.42,9.43,97600.0,8.3566,8.3744,8.3566,8.3655,97600.0
2013-09-06 11:05:00,9.43,9.44,9.43,9.43,52800.0,8.3655,8.3744,8.3655,8.3655,52800.0
2013-09-06 11:10:00,9.43,9.44,9.43,9.43,36800.0,8.3655,8.3744,8.3655,8.3655,36800.0
2013-09-06 11:15:00,9.44,9.44,9.42,9.42,62400.0,8.3744,8.3744,8.3566,8.3566,62400.0
2013-09-06 11:20:00,9.42,9.44,9.42,9.43,37600.0,8.3566,8.3744,8.3566,8.3655,37600.0
2013-09-06 11:25:00,9.42,9.43,9.42,9.43,41600.0,8.3566,8.3655,8.3566,8.3655,41600.0
2013-09-06 11:30:00,9.43,9.43,9.42,9.43,59200.0,8.3655,8.3655,8.3566,8.3655,59200.0
2013-09-06 11:35:00,9.43,9.43,9.42,9.43,72000.0,8.3655,8.3655,8.3566,8.3655,72000.0
2013-09-06 11:40:00,9.42,9.43,9.41,9.42,54400.0,8.3566,8.3655,8.3478,8.3566,54400.0
2013-09-06 11:45:00,9.42,9.44,9.42,9.43,200800.0,8.3566,8.3744,8.3566,8.3655,200800.0
2013-09-06 11:50:00,9.43,9.43,9.42,9.42,34400.0,8.3655,8.3655,8.3566,8.3566,34400.0
2013-09-06 11:55:00,9.43,9.43,9.42,9.43,45600.0,8.3655,8.3655,8.3566,8.3655,45600.0
2013-09-06 12:00:00,9.43,9.43,9.42,9.43,23200.0,8.3655,8.3655,8.3566,8.3655,23200.0
2013-09-06 12:05:00,9.42,9.43,9.42,9.42,71200.0,8.3566,8.3655,8.3566,8.3566,71200.0
2013-09-06 12:10:00,9.42,9.42,9.42,9.42,40800.0,8.3566,8.3566,8.3566,8.3566,40800.0
2013-09-06 12:15:00,9.42,9.42,9.42,9.42,39200.0,8.3566,8.3566,8.3566,8.3566,39200.0
2013-09-06 12:20:00,9.43,9.43,9.42,9.42,25600.0,8.3655,8.3655,8.3566,8.3566,25600.0
2013-09-06 12:25:00,9.42,9.42,9.41,9.42,23200.0,8.3566,8.3566,8.3478,8.3566,23200.0
2013-09-06 12:30:00,9.42,9.42,9.41,9.41,80800.0,8.3566,8.3566,8.3478,8.3478,80800.0
2013-09-06 12:35:00,9.41,9.42,9.4,9.4,60000.0,8.3478,8.3566,8.3389,8.3389,60000.0
2013-09-06 12:40:00,9.4,9.41,9.4,9.41,57600.0,8.3389,8.3478,8.3389,8.3478,57600.0
2013-09-06 12:45:00,9.41,9.41,9.4,9.4,36000.0,8.3478,8.3478,8.3389,8.3389,36000.0
2013-09-06 12:50:00,9.4,9.4,9.4,9.4,138400.0,8.3389,8.3389,8.3389,8.3389,138400.0
2013-09-06 12:55:00,9.4,9.41,9.39,9.4,86400.0,8.3389,8.3478,8.33,8.3389,86400.0
2013-09-06 13:00:00,9.4,9.41,9.4,9.41,60000.0,8.3389,8.3478,8.3389,8.3478,60000.0
2013-09-06 13:05:00,9.41,9.41,9.41,9.41,58400.0,8.3478,8.3478,8.3478,8.3478,58400.0
2013-09-06 13:10:00,9.41,9.42,9.4,9.41,68800.0,8.3478,8.3566,8.3389,8.3478,68800.0
2013-09-06 13:15:00,9.41,9.42,9.4,9.42,72800.0,8.3478,8.3566,8.3389,8.3566,72800.0
2013-09-06 13:20:00,9.42,9.42,9.42,9.42,27200.0,8.3566,8.3566,8.3566,8.3566,27200.0
2013-09-06 13:25:00,9.42,9.42,9.41,9.42,94400.0,8.3566,8.3566,8.3478,8.3566,94400.0
2013-09-06 13:30:00,9.41,9.42,9.41,9.42,59200.0,8.3478,8.3566,8.3478,8.3566,59200.0
2013-09-06 13:35:00,9.42,9.42,9.41,9.41,58400.0,8.3566,8.3566,8.3478,8.3478,58400.0
2013-09-06 13:40:00,9.41,9.42,9.41,9.41,73600.0,8.3478,8.3566,8.3478,8.3478,73600.0
2013-09-06 13:45:00,9.42,9.43,9.42,9.43,78400.0,8.3566,8.3655,8.3566,8.3655,78400.0
2013-09-06 13:50:00,9.43,9.44,9.42,9.43,140000.0,8.3655,8.3744,8.3566,8.3655,140000.0
2013-09-06 13:55:00,9.43,9.44,9.42,9.42,53600.0,8.3655,8.3744,8.3566,8.3566,53600.0
2013-09-06 14:00:00,9.42,9.42,9.41,9.42,73600.0,8.3566,8.3566,8.3478,8.3566,73600.0
2013-09-06 14:05:00,9.42,9.42,9.41,9.41,86400.0,8.3566,8.3566,8.3478,8.3478,86400.0
2013-09-06 14:10:00,9.42,9.42,9.41,9.42,18400.0,8.3566,8.3566,8.3478,8.3566,18400.0
2013-09-06 14:15:00,9.42,9.42,9.42,9.42,35200.0,8.3566,8.3566,8.3566,8.3566,35200.0
2013-09-06 14:20:00,9.42,9.42,9.42,9.42,17600.0,8.3566,8.3566,8.3566,8.3566,17600.0
2013-09-06 14:25:00,9.42,9.42,9.41,9.41,79200.0,8.3566,8.3566,8.3478,8.3478,79200.0
2013-09-06 14:30:00,9.41,9.42,9.41,9.42,288800.0,8.3478,8.3566,8.3478,8.3566,288800.0
2013-09-06 14:35:00,9.41,9.43,9.41,9.42,73600.0,8.3478,8.3655,8.3478,8.3566,73600.0
2013-09-06 14:40:00,9.42,9.43,9.42,9.42,20000.0,8.3566,8.3655,8.3566,8.3566,20000.0
2013-09-06 14:45:00,9.42,9.43,9.42,9.42,20000.0,8.3566,8.3655,8.3566,8.3566,20000.0
2013-09-06 14:50:00,9.43,9.43,9.43,9.43,74400.0,8.3655,8.3655,8.3655,8.3655,74400.0
2013-09-06 14:55:00,9.43,9.43,9.41,9.41,29600.0,8.3655,8.3655,8.3478,8.3478,29600.0
2013-09-06 15:00:00,9.41,9.42,9.41,9.42,42400.0,8.3478,8.3566,8.3478,8.3566,42400.0
2013-09-06 15:05:00,9.42,9.42,9.4,9.4,70400.0,8.3566,8.3566,8.3389,8.3389,70400.0
2013-09-06 15:10:00,9.4,9.4,9.39,9.4,64000.0,8.3389,8.3389,8.33,8.3389,64000.0
2013-09-06 15:15:00,9.4,9.41,9.4,9.41,42400.0,8.3389,8.3478,8.3389,8.3478,42400.0
2013-09-06 15:20:00,9.41,9.42,9.4,9.4,66400.0,8.3478,8.3566,8.3389,8.3389,66400.0
2013-09-06 15:25:00,9.4,9.41,9.4,9.4,40000.0,8.3389,8.3478,8.3389,8.3389,40000.0
2013-09-06 15:30:00,9.4,9.4,9.4,9.4,75200.0,8.3389,8.3389,8.3389,8.3389,75200.0
2013-09-06 15:35:00,9.4,9.41,9.39,9.41,116000.0,8.3389,8.3478,8.33,8.3478,116000.0
2013-09-06 15:40:00,9.4,9.41,9.4,9.41,115200.0,8.3389,8.3478,8.3389,8.3478,115200.0
2013-09-06 15:45:00,9.41,9.41,9.38,9.38,144800.0,8.3478,8.3478,8.3211,8.3211,144800.0
2013-09-06 15:50:00,9.38,9.4,9.38,9.4,68000.0,8.3211,8.3389,8.3211,8.3389,68000.0
2013-09-06 15:55:00,9.4,9.4,9.38,9.39,208000.0,8.3389,8.3389,8.3211,8.33,208000.0
2013-09-09 09:30:00,9.56,9.63,9.47,9.61,464000.0,8.5031,8.5653,8.423,8.5476,464000.0
2013-09-09 09:35:00,9.61,9.67,9.6,9.63,369600.0,8.5476,8.6009,8.5387,8.5653,369600.0
2013-09-09 09:40:00,9.62,9.64,9.62,9.63,52000.0,8.5565,8.5742,8.5565,8.5653,52000.0
2013-09-09 09:45:00,9.63,9.64,9.62,9.63,154400.0,8.5653,8.5742,8.5565,8.5653,154400.0
2013-09-09 09:50:00,9.63,9.63,9.61,9.63,67200.0,8.5653,8.5653,8.5476,8.5653,67200.0
2013-09-09 09:55:00,9.63,9.63,9.58,9.59,88800.0,8.5653,8.5653,8.5209,8.5298,88800.0
2013-09-09 10:00:00,9.59,9.61,9.58,9.58,96000.0,8.5298,8.5476,8.5209,8.5209,96000.0
2013-09-09 10:05:00,9.57,9.58,9.56,9.57,52000.0,8.512,8.5209,8.5031,8.512,52000.0
2013-09-09 10:10:00,9.57,9.58,9.55,9.57,60000.0,8.512,8.5209,8.4942,8.512,60000.0
2013-09-09 10:15:00,9.57,9.58,9.55,9.56,60800.0,8.512,8.5209,8.4942,8.5031,60800.0
2013-09-09 10:20:00,9.56,9.56,9.54,9.54,52800.0,8.5031,8.5031,8.4853,8.4853,52800.0
2013-09-09 10:25:00,9.55,9.55,9.53,9.53,50400.0,8.4942,8.4942,8.4764,8.4764,50400.0
2013-09-09 10:30:00,9.53,9.54,9.52,9.53,47200.0,8.4764,8.4853,8.4675,8.4764,47200.0
2013-09-09 10:35:00,9.53,9.53,9.51,9.51,35200.0,8.4764,8.4764,8.4586,8.4586,35200.0
2013-09-09 10:40:00,9.51,9.53,9.51,9.51,60000.0,8.4586,8.4764,8.4586,8.4586,60000.0
2013-09-09 10:45:00,9.51,9.51,9.5,9.5,195200.0,8.4586,8.4586,8.4497,8.4497,195200.0
2013-09-09 10:50:00,9.5,9.51,9.49,9.5,552800.0,8.4497,8.4586,8.4408,8.4497,552800.0
2013-09-09 10:55:00,9.5,9.52,9.5,9.52,72800.0,8.4497,8.4675,8.4497,8.4675,72800.0
2013-09-09 11:00:00,9.52,9.53,9.51,9.52,48800.0,8.4675,8.4764,8.4586,8.4675,48800.0
2013-09-09 11:05:00,9.53,9.53,9.53,9.53,60000.0,8.4764,8.4764,8.4764,8.4764,60000.0
2013-09-09 11:10:00,9.53,9.53,9.51,9.51,70400.0,8.4764,8.4764,8.4586,8.4586,70400.0
2013-09-09 11:15:00,9.52,9.52,9.5,9.5,200000.0,8.4675,8.4675,8.4497,8.4497,200000.0
2013-09-09 11:20:00,9.5,9.51,9.5,9.51,44800.0,8.4497,8.4586,8.4497,8.4586,44800.0
2013-09-09 11:25:00,9.51,9.52,9.51,9.52,120000.0,8.4586,8.4675,8.4586,8.4675,120000.0
2013-09-09 11:30:00,9.52,9.52,9.52,9.52,44000.0,8.4675,8.4675,8.4675,8.4675,44000.0
2013-09-09 11:35:00,9.51,9.52,9.51,9.52,28800.0,8.4586,8.4675,8.4586,8.4675,28800.0
2013-09-09 11:40:00,9.52,9.53,9.51,9.52,82400.0,8.4675,8.4764,8.4586,8.4675,82400.0
2013-09-09 11:45:00,9.51,9.52,9.51,9.51,28000.0,8.4586,8.4675,8.4586,8.4586,28000.0
2013-09-09 11:50:00,9.51,9.52,9.51,9.51,52000.0,8.4586,8.4675,8.4586,8.4586,52000.0
2013-09-09 11:55:00,9.51,9.52,9.51,9.51,47200.0,8.4586,8.4675,8.4586,8.4586,47200.0
2013-09-09 12:00:00,9.51,9.52,9.51,9.52,32800.0,8.4586,8.4675,8.4586,8.4675,32800.0
2013-09-09 12:05:00,9.52,9.52,9.51,9.52,36800.0,8.4675,8.4675,8.4586,8.4675,36800.0
2013-09-09 12:10:00,9.52,9.53,9.52,9.52,63200.0,8.4675,8.4764,8.4675,8.4675,63200.0
2013-09-09 12:15:00,9.53,9.53,9.52,9.52,22400.0,8.4764,8.4764,8.4675,8.4675,22400.0
2013-09-09 12:20:00,9.52,9.52,9.52,9.52,38400.0,8.4675,8.4675,8.4675,8.4675,38400.0
2013-09-09 12:25:00,9.52,9.52,9.52,9.52,55200.0,8.4675,8.4675,8.4675,8.4675,55200.0
2013-09-09 12:30:00,9.52,9.52,9.52,9.52,49600.0,8.4675,8.4675,8.4675,8.4675,49600.0
2013-09-09 12:35:00,9.52,9.52,9.51,9.51,28000.0,8.4675,8.4675,8.4586,8.4586,28000.0
2013-09-09 12:40:00,9.52,9.52,9.51,9.52,24800.0,8.4675,8.4675,8.4586,8.4675,24800.0
2013-09-09 12:45:00,9.52,9.52,9.52,9.52,40000.0,8.4675,8.4675,8.4675,8.4675,40000.0
2013-09-09 12:50:00,9.52,9.52,9.51,9.51,16000.0,8.4675,8.4675,8.4586,8.4586,16000.0
2013-09-09 12:55:00,9.51,9.52,9.51,9.51,28000.0,8.4586,8.4675,8.4586,8.4586,28000.0
2013-09-09 13:00:00,9.51,9.52,9.51,9.52,69600.0,8.4586,8.4675,8.4586,8.4675,69600.0
2013-09-09 13:05:00,9.52,9.52,9.51,9.52,45600.0,8.4675,8.4675,8.4586,8.4675,45600.0
2013-09-09 13:10:00,9.52,9.52,9.51,9.51,29600.0,8.4675,8.4675,8.4586,8.4586,29600.0
2013-09-09 13:15:00,9.51,9.52,9.51,9.52,52000.0,8.4586,8.4675,8.4586,8.4675,52000.0
2013-09-09 13:20:00,9.52,9.53,9.52,9.52,59200.0,8.4675,8.4764,8.4675,8.4675,59200.0
2013-09-09 13:25:00,9.52,9.52,9.5,9.51,85600.0,8.4675,8.4675,8.4497,8.4586,85600.0
2013-09-09 13:30:00,9.51,9.52,9.51,9.51,60000.0,8.4586,8.4675,8.4586,8.4586,60000.0
2013-09-09 13:35:00,9.52,9.52,9.52,9.52,25600.0,8.4675,8.4675,8.4675,8.4675,25600.0
2013-09-09 13:40:00,9.52,9.52,9.52,9.52,68000.0,8.4675,8.4675,8.4675,8.4675,68000.0
2013-09-09 13:45:00,9.52,9.53,9.52,9.52,42400.0,8.4675,8.4764,8.4675,8.4675,42400.0
2013-09-09 13:50:00,9.52,9.53,9.52,9.52,79200.0,8.4675,8.4764,8.4675,8.4675,79200.0
2013-09-09 13:55:00,9.52,9.54,9.52,9.54,36000.0,8.4675,8.4853,8.4675,8.4853,36000.0
2013-09-09 14:00:00,9.54,9.55,9.54,9.55,81600.0,8.4853,8.4942,8.4853,8.4942,81600.0
2013-09-09 14:05:00,9.54,9.55,9.54,9.54,60800.0,8.4853,8.4942,8.4853,8.4853,60800.0
2013-09-09 14:10:00,9.54,9.54,9.54,9.54,19200.0,8.4853,8.4853,8.4853,8.4853,19200.0
2013-09-09 14:15:00,9.54,9.54,9.53,9.54,180000.0,8.4853,8.4853,8.4764,8.4853,180000.0
2013-09-09 14:20:00,9.54,9.54,9.54,9.54,99200.0,8.4853,8.4853,8.4853,8.4853,99200.0
2013-09-09 14:25:00,9.54,9.54,9.52,9.52,70400.0,8.4853,8.4853,8.4675,8.4675,70400.0
2013-09-09 14:30:00,9.52,9.54,9.52,9.53,101600.0,8.4675,8.4853,8.4675,8.4764,101600.0
2013-09-09 14:35:00,9.53,9.53,9.52,9.52,39200.0,8.4764,8.4764,8.4675,8.4675,39200.0
2013-09-09 14:40:00,9.52,9.52,9.52,9.52,105600.0,8.4675,8.4675,8.4675,8.4675,105600.0
2013-09-09 14:45:00,9.52,9.53,9.52,9.52,52800.0,8.4675,8.4764,8.4675,8.4675,52800.0
2013-09-09 14:50:00,9.52,9.52,9.51,9.52,68000.0,8.4675,8.4675,8.4586,8.4675,68000.0
2013-09-09 14:55:00,9.52,9.52,9.51,9.52,64800.0,8.4675,8.4675,8.4586,8.4675,64800.0
2013-09-09 15:00:00,9.52,9.52,9.52,9.52,76000.0,8.4675,8.4675,8.4675,8.4675,76000.0
2013-09-09 15:05:00,9.52,9.52,9.52,9.52,128800.0,8.4675,8.4675,8.4675,8.4675,128800.0
2013-09-09 15:10:00,9.52,9.52,9.52,9.52,84800.0,8.4675,8.4675,8.4675,8.4675,84800.0
2013-09-09 15:15:00,9.52,9.52,9.51,9.51,96800.0,8.4675,8.4675,8.4586,8.4586,96800.0
2013-09-09 15:20:00,9.51,9.52,9.51,9.52,86400.0,8.4586,8.4675,8.4586,8.4675,86400.0
2013-09-09 15:25:00,9.52,9.52,9.52,9.52,58400.0,8.4675,8.4675,8.4675,8.4675,58400.0
2013-09-09 15:30:00,9.52,9.52,9.52,9.52,146400.0,8.4675,8.4675,8.4675,8.4675,146400.0
2013-09-09 15:35:00,9.52,9.52,9.52,9.52,116000.0,8.4675,8.4675,8.4675,8.4675,116000.0
2013-09-09 15:40:00,9.52,9.52,9.51,9.52,89600.0,8.4675,8.4675,8.4586,8.4675,89600.0
2013-09-09 15:45:00,9.52,9.53,9.52,9.52,317600.0,8.4675,8.4764,8.4675,8.4675,317600.0
2013-09-09 15:50:00,9.52,9.52,9.52,9.52,297600.0,8.4675,8.4675,8.4675,8.4675,297600.0
2013-09-09 15:55:00,9.52,9.53,9.52,9.53,465600.0,8.4675,8.4764,8.4675,8.4764,465600.0
2013-09-10 09:30:00,9.6,9.62,9.6,9.6,40800.0,8.5387,8.5565,8.5387,8.5387,40800.0
2013-09-10 09:35:00,9.61,9.64,9.59,9.63,116000.0,8.5476,8.5742,8.5298,8.5653,116000.0
2013-09-10 09:40:00,9.62,9.65,9.62,9.64,33600.0,8.5565,8.5831,8.5565,8.5742,33600.0
2013-09-10 09:45:00,9.65,9.66,9.65,9.65,11200.0,8.5831,8.592,8.5831,8.5831,11200.0
2013-09-10 09:50:00,9.66,9.68,9.66,9.67,46400.0,8.592,8.6098,8.592,8.6009,46400.0
2013-09-10 09:55:00,9.67,9.67,9.64,9.65,28000.0,8.6009,8.6009,8.5742,8.5831,28000.0
2013-09-10 10:00:00,9.65,9.67,9.65,9.67,358400.0,8.5831,8.6009,8.5831,8.6009,358400.0
2013-09-10 10:05:00,9.67,9.69,9.67,9.69,39200.0,8.6009,8.6187,8.6009,8.6187,39200.0
2013-09-10 10:10:00,9.69,9.71,9.69,9.71,58400.0,8.6187,8.6365,8.6187,8.6365,58400.0
2013-09-10 10:15:00,9.71,9.71,9.66,9.66,82400.0,8.6365,8.6365,8.592,8.592,82400.0
2013-09-10 10:20:00,9.67,9.68,9.66,9.67,73600.0,8.6009,8.6098,8.592,8.6009,73600.0
2013-09-10 10:25:00,9.68,9.68,9.66,9.67,83200.0,8.6098,8.6098,8.592,8.6009,83200.0
2013-09-10 10:30:00,9.67,9.69,9.66,9.67,60800.0,8.6009,8.6187,8.592,8.6009,60800.0
2013-09-10 10:35:00,9.67,9.67,9.66,9.67,20000.0,8.6009,8.6009,8.592,8.6009,20000.0
2013-09-10 10:40:00,9.67,9.69,9.67,9.69,74400.0,8.6009,8.6187,8.6009,8.6187,74400.0
2013-09-10 10:45:00,9.69,9.71,9.69,9.71,44800.0,8.6187,8.6365,8.6187,8.6365,44800.0
2013-09-10 10:50:00,9.71,9.71,9.69,9.7,31200.0,8.6365,8.6365,8.6187,8.6276,31200.0
2013-09-10 10:55:00,9.7,9.71,9.69,9.69,95200.0,8.6276,8.6365,8.6187,8.6187,95200.0
2013-09-10 11:00:00,9.69,9.69,9.68,9.69,77600.0,8.6187,8.6187,8.6098,8.6187,77600.0
2013-09-10 11:05:00,9.68,9.7,9.68,9.7,116800.0,8.6098,8.6276,8.6098,8.6276,116800.0
2013-09-10 11:10:00,9.7,9.71,9.7,9.7,63200.0,8.6276,8.6365,8.6276,8.6276,63200.0
2013-09-10 11:15:00,9.7,9.72,9.7,9.72,44800.0,8.6276,8.6454,8.6276,8.6454,44800.0
2013-09-10 11:20:00,9.72,9.72,9.72,9.72,42400.0,8.6454,8.6454,8.6454,8.6454,42400.0
2013-09-10 11:25:00,9.72,9.73,9.72,9.73,56800.0,8.6454,8.6543,8.6454,8.6543,56800.0
2013-09-10 11:30:00,9.73,9.73,9.72,9.72,27200.0,8.6543,8.6543,8.6454,8.6454,27200.0
2013-09-10 11:35:00,9.72,9.73,9.72,9.73,48000.0,8.6454,8.6543,8.6454,8.6543,48000.0
2013-09-10 11:40:00,9.73,9.73,9.69,9.69,128800.0,8.6543,8.6543,8.6187,8.6187,128800.0
2013-09-10 11:45:00,9.69,9.69,9.67,9.68,51200.0,8.6187,8.6187,8.6009,8.6098,51200.0
2013-09-10 11:50:00,9.68,9.69,9.67,9.68,52800.0,8.6098,8.6187,8.6009,8.6098,52800.0
2013-09-10 11:55:00,9.69,9.69,9.67,9.67,72800.0,8.6187,8.6187,8.6009,8.6009,72800.0
2013-09-10 12:00:00,9.68,9.69,9.68,9.69,40800.0,8.6098,8.6187,8.6098,8.6187,40800.0
2013-09-10 12:05:00,9.69,9.72,9.69,9.72,24800.0,8.6187,8.6454,8.6187,8.6454,24800.0
2013-09-10 12:10:00,9.72,9.72,9.72,9.72,51200.0,8.6454,8.6454,8.6454,8.6454,51200.0
2013-09-10 12:15:00,9.72,9.73,9.72,9.73,29600.0,8.6454,8.6543,8.6454,8.6543,29600.0
2013-09-10 12:20:00,9.73,9.74,9.73,9.74,54400.0,8.6543,8.6632,8.6543,8.6632,54400.0
2013-09-10 12:25:00,9.73,9.74,9.72,9.74,42400.0,8.6543,8.6632,8.6454,8.6632,42400.0
2013-09-10 12:30:00,9.74,9.74,9.74,9.74,24000.0,8.6632,8.6632,8.6632,8.6632,24000.0
2013-09-10 12:35:00,9.74,9.75,9.74,9.74,38400.0,8.6632,8.6721,8.6632,8.6632,38400.0
2013-09-10 12:40:00,9.74,9.75,9.74,9.75,36000.0,8.6632,8.6721,8.6632,8.6721,36000.0
2013-09-10 12:45:00,9.75,9.75,9.74,9.74,82400.0,8.6721,8.6721,8.6632,8.6632,82400.0
2013-09-10 12:50:00,9.74,9.75,9.74,9.75,80000.0,8.6632,8.6721,8.6632,8.6721,80000.0
2013-09-10 12:55:00,9.75,9.75,9.74,9.74,50400.0,8.6721,8.6721,8.6632,8.6632,50400.0
2013-09-10 13:00:00,9.74,9.74,9.73,9.73,19200.0,8.6632,8.6632,8.6543,8.6543,19200.0
2013-09-10 13:05:00,9.74,9.74,9.73,9.73,41600.0,8.6632,8.6632,8.6543,8.6543,41600.0
2013-09-10 13:10:00,9.73,9.73,9.72,9.73,39200.0,8.6543,8.6543,8.6454,8.6543,39200.0
2013-09-10 13:15:00,9.73,9.74,9.72,9.74,88000.0,8.6543,8.6632,8.6454,8.6632,88000.0
2013-09-10 13:20:00,9.73,9.74,9.73,9.74,35200.0,8.6543,8.6632,8.6543,8.6632,35200.0
2013-09-10 13:25:00,9.73,9.73,9.72,9.72,83200.0,8.6543,8.6543,8.6454,8.6454,83200.0
2013-09-10 13:30:00,9.72,9.73,9.72,9.73,11200.0,8.6454,8.6543,8.6454,8.6543,11200.0
2013-09-10 13:35:00,9.72,9.73,9.71,9.72,43200.0,8.6454,8.6543,8.6365,8.6454,43200.0
2013-09-10 13:40:00,9.72,9.72,9.72,9.72,30400.0,8.6454,8.6454,8.6454,8.6454,30400.0
2013-09-10 13:45:00,9.72,9.72,9.72,9.72,29600.0,8.6454,8.6454,8.6454,8.6454,29600.0
2013-09-10 13:50:00,9.72,9.72,9.72,9.72,24000.0,8.6454,8.6454,8.6454,8.6454,24000.0
2013-09-10 13:55:00,9.72,9.72,9.71,9.71,39200.0,8.6454,8.6454,8.6365,8.6365,39200.0
2013-09-10 14:00:00,9.71,9.72,9.7,9.7,21600.0,8.6365,8.6454,8.6276,8.6276,21600.0
2013-09-10 14:05:00,9.7,9.71,9.69,9.69,42400.0,8.6276,8.6365,8.6187,8.6187,42400.0
2013-09-10 14:10:00,9.69,9.7,9.69,9.7,19200.0,8.6187,8.6276,8.6187,8.6276,19200.0
2013-09-10 14:15:00,9.7,9.7,9.69,9.69,37600.0,8.6276,8.6276,8.6187,8.6187,37600.0
2013-09-10 14:20:00,9.7,9.7,9.69,9.7,43200.0,8.6276,8.6276,8.6187,8.6276,43200.0
2013-09-10 14:25:00,9.7,9.7,9.69,9.69,55200.0,8.6276,8.6276,8.6187,8.6187,55200.0
2013-09-10 14:30:00,9.69,9.7,9.69,9.7,156000.0,8.6187,8.6276,8.6187,8.6276,156000.0
2013-09-10 14:35:00,9.7,9.71,9.7,9.71,56000.0,8.6276,8.6365,8.6276,8.6365,56000.0
2013-09-10 14:40:00,9.71,9.72,9.71,9.71,40000.0,8.6365,8.6454,8.6365,8.6365,40000.0
2013-09-10 14:45:00,9.71,9.71,9.71,9.71,35200.0,8.6365,8.6365,8.6365,8.6365,35200.0
2013-09-10 14:50:00,9.72,9.72,9.7,9.7,50400.0,8.6454,8.6454,8.6276,8.6276,50400.0
2013-09-10 14:55:00,9.7,9.71,9.7,9.71,36800.0,8.6276,8.6365,8.6276,8.6365,36800.0
2013-09-10 15:00:00,9.72,9.72,9.71,9.71,63200.0,8.6454,8.6454,8.6365,8.6365,63200.0
2013-09-10 15:05:00,9.71,9.72,9.71,9.71,64800.0,8.6365,8.6454,8.6365,8.6365,64800.0
2013-09-10 15:10:00,9.72,9.72,9.71,9.71,63200.0,8.6454,8.6454,8.6365,8.6365,63200.0
2013-09-10 15:15:00,9.71,9.72,9.71,9.71,67200.0,8.6365,8.6454,8.6365,8.6365,67200.0
2013-09-10 15:20:00,9.71,9.72,9.71,9.72,45600.0,8.6365,8.6454,8.6365,8.6454,45600.0
2013-09-10 15:25:00,9.72,9.74,9.72,9.74,96000.0,8.6454,8.6632,8.6454,8.6632,96000.0
2013-09-10 15:30:00,9.73,9.74,9.73,9.73,90400.0,8.6543,8.6632,8.6543,8.6543,90400.0
2013-09-10 15:35:00,9.74,9.74,9.73,9.73,89600.0,8.6632,8.6632,8.6543,8.6543,89600.0
2013-09-10 15:40:00,9.73,9.74,9.73,9.74,148800.0,8.6543,8.6632,8.6543,8.6632,148800.0
2013-09-10 15:45:00,9.73,9.74,9.73,9.74,188800.0,8.6543,8.6632,8.6543,8.6632,188800.0
2013-09-10 15:50:00,9.74,9.74,9.74,9.74,211200.0,8.6632,8.6632,8.6632,8.6632,211200.0
2013-09-10 15:55:00,9.74,9.75,9.74,9.75,221600.0,8.6632,8.6721,8.6632,8.6721,221600.0
2013-09-11 09:30:00,9.71,9.72,9.71,9.72,44000.0,8.6365,8.6454,8.6365,8.6454,44000.0
2013-09-11 09:35:00,9.74,9.75,9.73,9.74,36000.0,8.6632,8.6721,8.6543,8.6632,36000.0
2013-09-11 09:40:00,9.74,9.74,9.72,9.72,14400.0,8.6632,8.6632,8.6454,8.6454,14400.0
2013-09-11 09:45:00,9.71,9.72,9.71,9.72,29600.0,8.6365,8.6454,8.6365,8.6454,29600.0
2013-09-11 09:50:00,9.72,9.72,9.7,9.71,19200.0,8.6454,8.6454,8.6276,8.6365,19200.0
2013-09-11 09:55:00,9.7,9.7,9.68,9.69,42400.0,8.6276,8.6276,8.6098,8.6187,42400.0
2013-09-11 10:00:00,9.69,9.71,9.69,9.71,17600.0,8.6187,8.6365,8.6187,8.6365,17600.0
2013-09-11 10:05:00,9.72,9.74,9.72,9.72,32000.0,8.6454,8.6632,8.6454,8.6454,32000.0
2013-09-11 10:10:00,9.73,9.73,9.72,9.73,57600.0,8.6543,8.6543,8.6454,8.6543,57600.0
2013-09-11 10:15:00,9.72,9.74,9.72,9.73,34400.0,8.6454,8.6632,8.6454,8.6543,34400.0
2013-09-11 10:20:00,9.73,9.74,9.72,9.73,44800.0,8.6543,8.6632,8.6454,8.6543,44800.0
2013-09-11 10:25:00,9.73,9.73,9.72,9.72,36800.0,8.6543,8.6543,8.6454,8.6454,36800.0
2013-09-11 10:30:00,9.72,9.73,9.72,9.72,47200.0,8.6454,8.6543,8.6454,8.6454,47200.0
2013-09-11 10:35:00,9.73,9.73,9.71,9.71,18400.0,8.6543,8.6543,8.6365,8.6365,18400.0
2013-09-11 10:40:00,9.71,9.72,9.71,9.71,32000.0,8.6365,8.6454,8.6365,8.6365,32000.0
2013-09-11 10:45:00,9.71,9.71,9.69,9.7,84000.0,8.6365,8.6365,8.6187,8.6276,84000.0
2013-09-11 10:50:00,9.7,9.72,9.7,9.71,28800.0,8.6276,8.6454,8.6276,8.6365,28800.0
2013-09-11 10:55:00,9.71,9.72,9.71,9.72,11200.0,8.6365,8.6454,8.6365,8.6454,11200.0
2013-09-11 11:00:00,9.72,9.72,9.72,9.72,28000.0,8.6454,8.6454,8.6454,8.6454,28000.0
2013-09-11 11:05:00,9.73,9.74,9.73,9.74,34400.0,8.6543,8.6632,8.6543,8.6632,34400.0
2013-09-11 11:10:00,9.74,9.75,9.74,9.75,24800.0,8.6632,8.6721,8.6632,8.6721,24800.0
2013-09-11 11:15:00,9.75,9.75,9.74,9.74,28000.0,8.6721,8.6721,8.6632,8.6632,28000.0
2013-09-11 11:20:00,9.74,9.75,9.74,9.75,86400.0,8.6632,8.6721,8.6632,8.6721,86400.0
2013-09-11 11:25:00,9.75,9.75,9.74,9.74,17600.0,8.6721,8.6721,8.6632,8.6632,17600.0
2013-09-11 11:30:00,9.75,9.76,9.74,9.75,45600.0,8.6721,8.681,8.6632,8.6721,45600.0
2013-09-11 11:35:00,9.75,9.76,9.75,9.76,70400.0,8.6721,8.681,8.6721,8.681,70400.0
2013-09-11 11:40:00,9.76,9.77,9.76,9.77,44000.0,8.681,8.6899,8.681,8.6899,44000.0
2013-09-11 11:45:00,9.77,9.78,9.77,9.78,15200.0,8.6899,8.6988,8.6899,8.6988,15200.0
2013-09-11 11:50:00,9.78,9.78,9.76,9.76,23200.0,8.6988,8.6988,8.681,8.681,23200.0
2013-09-11 11:55:00,9.76,9.76,9.76,9.76,49600.0,8.681,8.681,8.681,8.681,49600.0
2013-09-11 12:00:00,9.76,9.78,9.76,9.78,58400.0,8.681,8.6988,8.681,8.6988,58400.0
2013-09-11 12:05:00,9.78,9.78,9.78,9.78,16800.0,8.6988,8.6988,8.6988,8.6988,16800.0
2013-09-11 12:10:00,9.78,9.78,9.77,9.77,36800.0,8.6988,8.6988,8.6899,8.6899,36800.0
2013-09-11 12:15:00,9.77,9.78,9.77,9.78,15200.0,8.6899,8.6988,8.6899,8.6988,15200.0
2013-09-11 12:20:00,9.78,9.78,9.77,9.77,15200.0,8.6988,8.6988,8.6899,8.6899,15200.0
2013-09-11 12:25:00,9.77,9.78,9.76,9.78,40000.0,8.6899,8.6988,8.681,8.6988,40000.0
2013-09-11 12:30:00,9.78,9.78,9.77,9.77,20000.0,8.6988,8.6988,8.6899,8.6899,20000.0
2013-09-11 12:35:00,9.77,9.77,9.77,9.77,22400.0,8.6899,8.6899,8.6899,8.6899,22400.0
2013-09-11 12:40:00,9.78,9.78,9.78,9.78,15200.0,8.6988,8.6988,8.6988,8.6988,15200.0
2013-09-11 12:45:00,9.77,9.78,9.77,9.77,36000.0,8.6899,8.6988,8.6899,8.6899,36000.0
2013-09-11 12:50:00,9.77,9.78,9.76,9.77,20000.0,8.6899,8.6988,8.681,8.6899,20000.0
2013-09-11 12:55:00,9.76,9.79,9.76,9.78,33600.0,8.681,8.7077,8.681,8.6988,33600.0
2013-09-11 13:00:00,9.78,9.78,9.78,9.78,20800.0,8.6988,8.6988,8.6988,8.6988,20800.0
2013-09-11 13:05:00,9.78,9.79,9.77,9.79,32800.0,8.6988,8.7077,8.6899,8.7077,32800.0
2013-09-11 13:10:00,9.79,9.79,9.78,9.78,16000.0,8.7077,8.7077,8.6988,8.6988,16000.0
2013-09-11 13:15:00,9.78,9.79,9.78,9.78,22400.0,8.6988,8.7077,8.6988,8.6988,22400.0
2013-09-11 13:20:00,9.78,9.78,9.77,9.78,19200.0,8.6988,8.6988,8.6899,8.6988,19200.0
2013-09-11 13:25:00,9.78,9.78,9.76,9.77,20000.0,8.6988,8.6988,8.681,8.6899,20000.0
2013-09-11 13:30:00,9.77,9.78,9.77,9.78,36800.0,8.6899,8.6988,8.6899,8.6988,36800.0
2013-09-11 13:35:00,9.78,9.79,9.78,9.79,23200.0,8.6988,8.7077,8.6988,8.7077,23200.0
2013-09-11 13:40:00,9.79,9.79,9.79,9.79,27200.0,8.7077,8.7077,8.7077,8.7077,27200.0
2013-09-11 13:45:00,9.79,9.79,9.79,9.79,28000.0,8.7077,8.7077,8.7077,8.7077,28000.0
2013-09-11 13:50:00,9.79,9.79,9.79,9.79,18400.0,8.7077,8.7077,8.7077,8.7077,18400.0
2013-09-11 13:55:00,9.79,9.79,9.78,9.78,22400.0,8.7077,8.7077,8.6988,8.6988,22400.0
2013-09-11 14:00:00,9.78,9.78,9.78,9.78,10400.0,8.6988,8.6988,8.6988,8.6988,10400.0
2013-09-11 14:05:00,9.78,9.78,9.77,9.77,38400.0,8.6988,8.6988,8.6899,8.6899,38400.0
2013-09-11 14:10:00,9.77,9.77,9.76,9.76,29600.0,8.6899,8.6899,8.681,8.681,29600.0
2013-09-11 14:15:00,9.76,9.76,9.75,9.76,56800.0,8.681,8.681,8.6721,8.681,56800.0
2013-09-11 14:20:00,9.76,9.76,9.75,9.76,21600.0,8.681,8.681,8.6721,8.681,21600.0
2013-09-11 14:25:00,9.76,9.76,9.76,9.76,11200.0,8.681,8.681,8.681,8.681,11200.0
2013-09-11 14:30:00,9.76,9.76,9.76,9.76,23200.0,8.681,8.681,8.681,8.681,23200.0
2013-09-11 14:35:00,9.76,9.76,9.75,9.75,12800.0,8.681,8.681,8.6721,8.6721,12800.0
2013-09-11 14:40:00,9.76,9.76,9.75,9.76,10400.0,8.681,8.681,8.6721,8.681,10400.0
2013-09-11 14:45:00,9.76,9.76,9.75,9.75,9600.0,8.681,8.681,8.6721,8.6721,9600.0
2013-09-11 14:50:00,9.75,9.75,9.74,9.75,20000.0,8.6721,8.6721,8.6632,8.6721,20000.0
2013-09-11 14:55:00,9.75,9.75,9.74,9.74,9600.0,8.6721,8.6721,8.6632,8.6632,9600.0
2013-09-11 15:00:00,9.74,9.74,9.74,9.74,22400.0,8.6632,8.6632,8.6632,8.6632,22400.0
2013-09-11 15:05:00,9.74,9.75,9.74,9.74,23200.0,8.6632,8.6721,8.6632,8.6632,23200.0
2013-09-11 15:10:00,9.74,9.75,9.74,9.74,16800.0,8.6632,8.6721,8.6632,8.6632,16800.0
2013-09-11 15:15:00,9.74,9.75,9.74,9.74,34400.0,8.6632,8.6721,8.6632,8.6632,34400.0
2013-09-11 15:20:00,9.74,9.74,9.74,9.74,28800.0,8.6632,8.6632,8.6632,8.6632,28800.0
2013-09-11 15:25:00,9.74,9.74,9.73,9.73,61600.0,8.6632,8.6632,8.6543,8.6543,61600.0
2013-09-11 15:30:00,9.73,9.74,9.73,9.74,46400.0,8.6543,8.6632,8.6543,8.6632,46400.0
2013-09-11 15:35:00,9.74,9.75,9.74,9.75,28000.0,8.6632,8.6721,8.6632,8.6721,28000.0
2013-09-11 15:40:00,9.75,9.75,9.74,9.74,60800.0,8.6721,8.6721,8.6632,8.6632,60800.0
2013-09-11 15:45:00,9.74,9.74,9.73,9.73,81600.0,8.6632,8.6632,8.6543,8.6543,81600.0
2013-09-11 15:50:00,9.74,9.74,9.74,9.74,77600.0,8.6632,8.6632,8.6632,8.6632,77600.0
2013-09-11 15:55:00,9.74,9.76,9.74,9.76,215200.0,8.6632,8.681,8.6632,8.681,215200.0
2013-09-12 09:30:00,9.76,9.77,9.75,9.76,40800.0,8.681,8.6899,8.6721,8.681,40800.0
2013-09-12 09:35:00,9.76,9.76,9.71,9.71,29600.0,8.681,8.681,8.6365,8.6365,29600.0
2013-09-12 09:40:00,9.71,9.72,9.7,9.7,20800.0,8.6365,8.6454,8.6276,8.6276,20800.0
2013-09-12 09:45:00,9.71,9.73,9.71,9.71,362400.0,8.6365,8.6543,8.6365,8.6365,362400.0
2013-09-12 09:50:00,9.71,9.73,9.71,9.73,48800.0,8.6365,8.6543,8.6365,8.6543,48800.0
2013-09-12 09:55:00,9.73,9.73,9.72,9.73,16800.0,8.6543,8.6543,8.6454,8.6543,16800.0
2013-09-12 10:00:00,9.74,9.74,9.72,9.74,32800.0,8.6632,8.6632,8.6454,8.6632,32800.0
2013-09-12 10:05:00,9.75,9.75,9.73,9.73,17600.0,8.6721,8.6721,8.6543,8.6543,17600.0
2013-09-12 10:10:00,9.73,9.73,9.72,9.72,41600.0,8.6543,8.6543,8.6454,8.6454,41600.0
2013-09-12 10:15:00,9.72,9.73,9.72,9.73,36000.0,8.6454,8.6543,8.6454,8.6543,36000.0
2013-09-12 10:20:00,9.73,9.74,9.72,9.73,28000.0,8.6543,8.6632,8.6454,8.6543,28000.0
2013-09-12 10:25:00,9.73,9.74,9.73,9.73,16000.0,8.6543,8.6632,8.6543,8.6543,16000.0
2013-09-12 10:30:00,9.73,9.74,9.72,9.74,24000.0,8.6543,8.6632,8.6454,8.6632,24000.0
2013-09-12 10:35:00,9.74,9.74,9.73,9.74,62400.0,8.6632,8.6632,8.6543,8.6632,62400.0
2013-09-12 10:40:00,9.74,9.74,9.73,9.73,39200.0,8.6632,8.6632,8.6543,8.6543,39200.0
2013-09-12 10:45:00,9.73,9.73,9.72,9.72,17600.0,8.6543,8.6543,8.6454,8.6454,17600.0
2013-09-12 10:50:00,9.72,9.73,9.72,9.73,27200.0,8.6454,8.6543,8.6454,8.6543,27200.0
2013-09-12 10:55:00,9.73,9.73,9.72,9.72,20000.0,8.6543,8.6543,8.6454,8.6454,20000.0
2013-09-12 11:00:00,9.72,9.74,9.72,9.74,25600.0,8.6454,8.6632,8.6454,8.6632,25600.0
2013-09-12 11:05:00,9.74,9.74,9.74,9.74,20000.0,8.6632,8.6632,8.6632,8.6632,20000.0
2013-09-12 11:10:00,9.74,9.74,9.72,9.73,23200.0,8.6632,8.6632,8.6454,8.6543,23200.0
2013-09-12 11:15:00,9.72,9.72,9.71,9.71,28000.0,8.6454,8.6454,8.6365,8.6365,28000.0
2013-09-12 11:20:00,9.71,9.71,9.7,9.7,21600.0,8.6365,8.6365,8.6276,8.6276,21600.0
2013-09-12 11:25:00,9.7,9.72,9.7,9.72,30400.0,8.6276,8.6454,8.6276,8.6454,30400.0
2013-09-12 11:30:00,9.72,9.72,9.71,9.71,24800.0,8.6454,8.6454,8.6365,8.6365,24800.0
2013-09-12 11:35:00,9.71,9.72,9.71,9.71,36800.0,8.6365,8.6454,8.6365,8.6365,36800.0
2013-09-12 11:40:00,9.71,9.72,9.71,9.72,5600.0,8.6365,8.6454,8.6365,8.6454,5600.0
2013-09-12 11:45:00,9.72,9.73,9.72,9.73,22400.0,8.6454,8.6543,8.6454,8.6543,22400.0
2013-09-12 11:50:00,9.73,9.74,9.72,9.74,24800.0,8.6543,8.6632,8.6454,8.6632,24800.0
2013-09-12 11:55:00,9.74,9.74,9.73,9.74,24800.0,8.6632,8.6632,8.6543,8.6632,24800.0
2013-09-12 12:00:00,9.73,9.73,9.71,9.71,17600.0,8.6543,8.6543,8.6365,8.6365,17600.0
2013-09-12 12:05:00,9.71,9.72,9.71,9.71,36000.0,8.6365,8.6454,8.6365,8.6365,36000.0
2013-09-12 12:10:00,9.72,9.72,9.71,9.71,52000.0,8.6454,8.6454,8.6365,8.6365,52000.0
2013-09-12 12:15:00,9.72,9.72,9.72,9.72,5600.0,8.6454,8.6454,8.6454,8.6454,5600.0
2013-09-12 12:20:00,9.72,9.72,9.71,9.71,31200.0,8.6454,8.6454,8.6365,8.6365,31200.0
2013-09-12 12:25:00,9.71,9.71,9.7,9.71,31200.0,8.6365,8.6365,8.6276,8.6365,31200.0
2013-09-12 12:30:00,9.72,9.72,9.72,9.72,10400.0,8.6454,8.6454,8.6454,8.6454,10400.0
2013-09-12 12:35:00,9.73,9.74,9.73,9.74,28800.0,8.6543,8.6632,8.6543,8.6632,28800.0
2013-09-12 12:40:00,9.74,9.74,9.74,9.74,17600.0,8.6632,8.6632,8.6632,8.6632,17600.0
2013-09-12 12:45:00,9.74,9.75,9.74,9.75,19200.0,8.6632,8.6721,8.6632,8.6721,19200.0
2013-09-12 12:50:00,9.74,9.75,9.74,9.74,38400.0,8.6632,8.6721,8.6632,8.6632,38400.0
2013-09-12 12:55:00,9.74,9.74,9.73,9.74,13600.0,8.6632,8.6632,8.6543,8.6632,13600.0
2013-09-12 13:00:00,9.74,9.74,9.72,9.72,17600.0,8.6632,8.6632,8.6454,8.6454,17600.0
2013-09-12 13:05:00,9.72,9.73,9.72,9.72,36800.0,8.6454,8.6543,8.6454,8.6454,36800.0
2013-09-12 13:10:00,9.73,9.74,9.73,9.74,4800.0,8.6543,8.6632,8.6543,8.6632,4800.0
2013-09-12 13:15:00,9.74,9.75,9.74,9.75,22400.0,8.6632,8.6721,8.6632,8.6721,22400.0
2013-09-12 13:20:00,9.75,9.77,9.75,9.77,32800.0,8.6721,8.6899,8.6721,8.6899,32800.0
2013-09-12 13:25:00,9.77,9.78,9.77,9.78,28800.0,8.6899,8.6988,8.6899,8.6988,28800.0
2013-09-12 13:30:00,9.77,9.77,9.76,9.76,31200.0,8.6899,8.6899,8.681,8.681,31200.0
2013-09-12 13:35:00,9.76,9.76,9.75,9.75,7200.0,8.681,8.681,8.6721,8.6721,7200.0
2013-09-12 13:40:00,9.75,9.76,9.75,9.75,30400.0,8.6721,8.681,8.6721,8.6721,30400.0
2013-09-12 13:45:00,9.74,9.75,9.74,9.74,7200.0,8.6632,8.6721,8.6632,8.6632,7200.0
2013-09-12 13:50:00,9.74,9.75,9.74,9.75,16000.0,8.6632,8.6721,8.6632,8.6721,16000.0
2013-09-12 13:55:00,9.75,9.75,9.74,9.74,14400.0,8.6721,8.6721,8.6632,8.6632,14400.0
2013-09-12 14:00:00,9.74,9.75,9.74,9.74,10400.0,8.6632,8.6721,8.6632,8.6632,10400.0
2013-09-12 14:05:00,9.74,9.75,9.74,9.75,24000.0,8.6632,8.6721,8.6632,8.6721,24000.0
2013-09-12 14:10:00,9.75,9.75,9.74,9.74,16800.0,8.6721,8.6721,8.6632,8.6632,16800.0
2013-09-12 14:15:00,9.74,9.75,9.74,9.75,33600.0,8.6632,8.6721,8.6632,8.6721,33600.0
2013-09-12 14:20:00,9.74,9.74,9.74,9.74,16800.0,8.6632,8.6632,8.6632,8.6632,16800.0
2013-09-12 14:25:00,9.74,9.74,9.73,9.73,11200.0,8.6632,8.6632,8.6543,8.6543,11200.0
2013-09-12 14:30:00,9.73,9.74,9.73,9.74,15200.0,8.6543,8.6632,8.6543,8.6632,15200.0
2013-09-12 14:35:00,9.74,9.74,9.73,9.73,24000.0,8.6632,8.6632,8.6543,8.6543,24000.0
2013-09-12 14:40:00,9.73,9.73,9.72,9.73,27200.0,8.6543,8.6543,8.6454,8.6543,27200.0
2013-09-12 14:45:00,9.73,9.75,9.73,9.75,21600.0,8.6543,8.6721,8.6543,8.6721,21600.0
2013-09-12 14:50:00,9.74,9.75,9.74,9.74,8000.0,8.6632,8.6721,8.6632,8.6632,8000.0
2013-09-12 14:55:00,9.74,9.75,9.74,9.75,37600.0,8.6632,8.6721,8.6632,8.6721,37600.0
2013-09-12 15:00:00,9.75,9.75,9.74,9.74,18400.0,8.6721,8.6721,8.6632,8.6632,18400.0
2013-09-12 15:05:00,9.74,9.74,9.73,9.74,30400.0,8.6632,8.6632,8.6543,8.6632,30400.0
2013-09-12 15:10:00,9.74,9.74,9.73,9.73,24800.0,8.6632,8.6632,8.6543,8.6543,24800.0
2013-09-12 15:15:00,9.73,9.73,9.72,9.72,40800.0,8.6543,8.6543,8.6454,8.6454,40800.0
2013-09-12 15:20:00,9.72,9.73,9.72,9.72,44000.0,8.6454,8.6543,8.6454,8.6454,44000.0
2013-09-12 15:25:00,9.73,9.73,9.72,9.72,21600.0,8.6543,8.6543,8.6454,8.6454,21600.0
2013-09-12 15:30:00,9.72,9.73,9.72,9.72,41600.0,8.6454,8.6543,8.6454,8.6454,41600.0
2013-09-12 15:35:00,9.72,9.72,9.72,9.72,65600.0,8.6454,8.6454,8.6454,8.6454,65600.0
2013-09-12 15:40:00,9.72,9.72,9.71,9.71,61600.0,8.6454,8.6454,8.6365,8.6365,61600.0
2013-09-12 15:45:00,9.71,9.71,9.7,9.71,91200.0,8.6365,8.6365,8.6276,8.6365,91200.0
2013-09-12 15:50:00,9.71,9.72,9.7,9.72,75200.0,8.6365,8.6454,8.6276,8.6454,75200.0
2013-09-12 15:55:00,9.71,9.72,9.71,9.72,142400.0,8.6365,8.6454,8.6365,8.6454,142400.0
2013-09-13 09:30:00,9.75,9.77,9.74,9.76,44000.0,8.6721,8.6899,8.6632,8.681,44000.0
2013-09-13 09:35:00,9.73,9.73,9.73,9.73,1600.0,8.6543,8.6543,8.6543,8.6543,1600.0
2013-09-13 09:40:00,9.73,9.73,9.69,9.69,27200.0,8.6543,8.6543,8.6187,8.6187,27200.0
2013-09-13 09:45:00,9.69,9.69,9.66,9.66,43200.0,8.6187,8.6187,8.592,8.592,43200.0
2013-09-13 09:50:00,9.67,9.7,9.67,9.7,56000.0,8.6009,8.6276,8.6009,8.6276,56000.0
2013-09-13 09:55:00,9.69,9.7,9.68,9.68,8000.0,8.6187,8.6276,8.6098,8.6098,8000.0
2013-09-13 10:00:00,9.67,9.67,9.67,9.67,4000.0,8.6009,8.6009,8.6009,8.6009,4000.0
2013-09-13 10:05:00,9.67,9.68,9.65,9.65,16000.0,8.6009,8.6098,8.5831,8.5831,16000.0
2013-09-13 10:10:00,9.65,9.65,9.65,9.65,27200.0,8.5831,8.5831,8.5831,8.5831,27200.0
2013-09-13 10:15:00,9.64,9.64,9.64,9.64,800.0,8.5742,8.5742,8.5742,8.5742,800.0
2013-09-13 10:20:00,9.65,9.66,9.64,9.65,29600.0,8.5831,8.592,8.5742,8.5831,29600.0
2013-09-13 10:25:00,9.65,9.65,9.63,9.63,51200.0,8.5831,8.5831,8.5653,8.5653,51200.0
2013-09-13 10:30:00,9.64,9.64,9.64,9.64,31200.0,8.5742,8.5742,8.5742,8.5742,31200.0
2013-09-13 10:35:00,9.64,9.65,9.64,9.64,28800.0,8.5742,8.5831,8.5742,8.5742,28800.0
2013-09-13 10:40:00,9.64,9.65,9.63,9.63,102400.0,8.5742,8.5831,8.5653,8.5653,102400.0
2013-09-13 10:45:00,9.63,9.64,9.63,9.63,35200.0,8.5653,8.5742,8.5653,8.5653,35200.0
2013-09-13 10:50:00,9.63,9.63,9.62,9.62,52000.0,8.5653,8.5653,8.5565,8.5565,52000.0
2013-09-13 10:55:00,9.63,9.63,9.62,9.62,27200.0,8.5653,8.5653,8.5565,8.5565,27200.0
2013-09-13 11:00:00,9.62,9.62,9.61,9.61,27200.0,8.5565,8.5565,8.5476,8.5476,27200.0
2013-09-13 11:05:00,9.61,9.62,9.61,9.61,22400.0,8.5476,8.5565,8.5476,8.5476,22400.0
2013-09-13 11:10:00,9.61,9.61,9.61,9.61,28800.0,8.5476,8.5476,8.5476,8.5476,28800.0
2013-09-13 11:15:00,9.61,9.61,9.61,9.61,74400.0,8.5476,8.5476,8.5476,8.5476,74400.0
2013-09-13 11:20:00,9.61,9.61,9.6,9.61,43200.0,8.5476,8.5476,8.5387,8.5476,43200.0
2013-09-13 11:25:00,9.61,9.63,9.61,9.62,36800.0,8.5476,8.5653,8.5476,8.5565,36800.0
2013-09-13 11:30:00,9.63,9.64,9.63,9.64,16000.0,8.5653,8.5742,8.5653,8.5742,16000.0
2013-09-13 11:35:00,9.64,9.65,9.64,9.65,56000.0,8.5742,8.5831,8.5742,8.5831,56000.0
2013-09-13 11:40:00,9.65,9.65,9.65,9.65,24800.0,8.5831,8.5831,8.5831,8.5831,24800.0
2013-09-13 11:45:00,9.65,9.65,9.64,9.64,11200.0,8.5831,8.5831,8.5742,8.5742,11200.0
2013-09-13 11:50:00,9.64,9.66,9.64,9.66,31200.0,8.5742,8.592,8.5742,8.592,31200.0
2013-09-13 11:55:00,9.66,9.66,9.66,9.66,3200.0,8.592,8.592,8.592,8.592,3200.0
2013-09-13 12:00:00,9.66,9.67,9.66,9.66,16000.0,8.592,8.6009,8.592,8.592,16000.0
2013-09-13 12:05:00,9.67,9.67,9.66,9.67,13600.0,8.6009,8.6009,8.592,8.6009,13600.0
2013-09-13 12:10:00,9.66,9.67,9.66,9.67,15200.0,8.592,8.6009,8.592,8.6009,15200.0
2013-09-13 12:15:00,9.67,9.67,9.67,9.67,5600.0,8.6009,8.6009,8.6009,8.6009,5600.0
2013-09-13 12:20:00,9.67,9.68,9.67,9.68,11200.0,8.6009,8.6098,8.6009,8.6098,11200.0
2013-09-13 12:25:00,9.69,9.69,9.68,9.69,45600.0,8.6187,8.6187,8.6098,8.6187,45600.0
2013-09-13 12:30:00,9.68,9.69,9.68,9.69,24000.0,8.6098,8.6187,8.6098,8.6187,24000.0
2013-09-13 12:35:00,9.68,9.69,9.67,9.67,12800.0,8.6098,8.6187,8.6009,8.6009,12800.0
2013-09-13 12:40:00,9.67,9.67,9.67,9.67,7200.0,8.6009,8.6009,8.6009,8.6009,7200.0
2013-09-13 12:45:00,9.66,9.68,9.66,9.68,12800.0,8.592,8.6098,8.592,8.6098,12800.0
2013-09-13 12:50:00,9.68,9.68,9.68,9.68,18400.0,8.6098,8.6098,8.6098,8.6098,18400.0
2013-09-13 12:55:00,9.68,9.68,9.68,9.68,3200.0,8.6098,8.6098,8.6098,8.6098,3200.0
2013-09-13 13:00:00,9.69,9.69,9.69,9.69,4000.0,8.6187,8.6187,8.6187,8.6187,4000.0
2013-09-13 13:05:00,9.69,9.7,9.69,9.7,5600.0,8.6187,8.6276,8.6187,8.6276,5600.0
2013-09-13 13:10:00,9.7,9.7,9.69,9.69,22400.0,8.6276,8.6276,8.6187,8.6187,22400.0
2013-09-13 13:15:00,9.7,9.7,9.69,9.69,14400.0,8.6276,8.6276,8.6187,8.6187,14400.0
2013-09-13 13:20:00,9.69,9.69,9.69,9.69,4000.0,8.6187,8.6187,8.6187,8.6187,4000.0
2013-09-13 13:25:00,9.7,9.7,9.7,9.7,9600.0,8.6276,8.6276,8.6276,8.6276,9600.0
2013-09-13 13:30:00,9.7,9.7,9.7,9.7,2400.0,8.6276,8.6276,8.6276,8.6276,2400.0
2013-09-13 13:35:00,9.69,9.69,9.69,9.69,4800.0,8.6187,8.6187,8.6187,8.6187,4800.0
2013-09-13 13:40:00,9.69,9.7,9.69,9.7,21600.0,8.6187,8.6276,8.6187,8.6276,21600.0
2013-09-13 13:45:00,9.7,9.7,9.7,9.7,4800.0,8.6276,8.6276,8.6276,8.6276,4800.0
2013-09-13 13:50:00,9.7,9.7,9.7,9.7,4800.0,8.6276,8.6276,8.6276,8.6276,4800.0
2013-09-13 13:55:00,9.7,9.7,9.7,9.7,4000.0,8.6276,8.6276,8.6276,8.6276,4000.0
2013-09-13 14:00:00,9.7,9.71,9.7,9.71,6400.0,8.6276,8.6365,8.6276,8.6365,6400.0
2013-09-13 14:05:00,9.71,9.71,9.71,9.71,2400.0,8.6365,8.6365,8.6365,8.6365,2400.0
2013-09-13 14:10:00,9.71,9.71,9.7,9.7,12000.0,8.6365,8.6365,8.6276,8.6276,12000.0
2013-09-13 14:15:00,9.71,9.71,9.69,9.7,50400.0,8.6365,8.6365,8.6187,8.6276,50400.0
2013-09-13 14:20:00,9.69,9.69,9.69,9.69,4000.0,8.6187,8.6187,8.6187,8.6187,4000.0
2013-09-13 14:25:00,9.69,9.7,9.68,9.69,36800.0,8.6187,8.6276,8.6098,8.6187,36800.0
2013-09-13 14:30:00,9.69,9.69,9.68,9.69,16000.0,8.6187,8.6187,8.6098,8.6187,16000.0
2013-09-13 14:35:00,9.68,9.7,9.68,9.69,38400.0,8.6098,8.6276,8.6098,8.6187,38400.0
2013-09-13 14:40:00,9.69,9.69,9.69,9.69,43200.0,8.6187,8.6187,8.6187,8.6187,43200.0
2013-09-13 14:45:00,9.69,9.7,9.69,9.7,8000.0,8.6187,8.6276,8.6187,8.6276,8000.0
2013-09-13 14:50:00,9.7,9.7,9.69,9.69,16800.0,8.6276,8.6276,8.6187,8.6187,16800.0
2013-09-13 14:55:00,9.69,9.7,9.69,9.7,72800.0,8.6187,8.6276,8.6187,8.6276,72800.0
2013-09-13 15:00:00,9.69,9.7,9.69,9.69,14400.0,8.6187,8.6276,8.6187,8.6187,14400.0
2013-09-13 15:05:00,9.69,9.69,9.68,9.68,35200.0,8.6187,8.6187,8.6098,8.6098,35200.0
2013-09-13 15:10:00,9.68,9.68,9.67,9.68,46400.0,8.6098,8.6098,8.6009,8.6098,46400.0
2013-09-13 15:15:00,9.67,9.68,9.67,9.67,29600.0,8.6009,8.6098,8.6009,8.6009,29600.0
2013-09-13 15:20:00,9.67,9.67,9.67,9.67,51200.0,8.6009,8.6009,8.6009,8.6009,51200.0
2013-09-13 15:25:00,9.67,9.67,9.66,9.66,63200.0,8.6009,8.6009,8.592,8.592,63200.0
2013-09-13 15:30:00,9.66,9.67,9.66,9.66,35200.0,8.592,8.6009,8.592,8.592,35200.0
2013-09-13 15:35:00,9.66,9.66,9.65,9.65,63200.0,8.592,8.592,8.5831,8.5831,63200.0
2013-09-13 15:40:00,9.65,9.65,9.65,9.65,157600.0,8.5831,8.5831,8.5831,8.5831,157600.0
2013-09-13 15:45:00,9.65,9.65,9.64,9.64,204000.0,8.5831,8.5831,8.5742,8.5742,204000.0
2013-09-13 15:50:00,9.64,9.64,9.64,9.64,70400.0,8.5742,8.5742,8.5742,8.5742,70400.0
2013-09-13 15:55:00,9.64,9.66,9.64,9.66,220000.0,8.5742,8.592,8.5742,8.592,220000.0
2013-09-16 09:30:00,9.81,9.81,9.77,9.77,84000.0,8.7254,8.7254,8.6899,8.6899,84000.0
2013-09-16 09:35:00,9.78,9.78,9.75,9.77,57600.0,8.6988,8.6988,8.6721,8.6899,57600.0
2013-09-16 09:40:00,9.76,9.77,9.76,9.76,32800.0,8.681,8.6899,8.681,8.681,32800.0
2013-09-16 09:45:00,9.76,9.78,9.76,9.78,52800.0,8.681,8.6988,8.681,8.6988,52800.0
2013-09-16 09:50:00,9.78,9.78,9.77,9.77,17600.0,8.6988,8.6988,8.6899,8.6899,17600.0
2013-09-16 09:55:00,9.77,9.77,9.76,9.76,69600.0,8.6899,8.6899,8.681,8.681,69600.0
2013-09-16 10:00:00,9.76,9.76,9.75,9.76,47200.0,8.681,8.681,8.6721,8.681,47200.0
2013-09-16 10:05:00,9.77,9.77,9.76,9.76,236800.0,8.6899,8.6899,8.681,8.681,236800.0
2013-09-16 10:10:00,9.76,9.77,9.75,9.76,182400.0,8.681,8.6899,8.6721,8.681,182400.0
2013-09-16 10:15:00,9.76,9.77,9.75,9.76,99200.0,8.681,8.6899,8.6721,8.681,99200.0
2013-09-16 10:20:00,9.76,9.77,9.76,9.76,14400.0,8.681,8.6899,8.681,8.681,14400.0
2013-09-16 10:25:00,9.76,9.77,9.75,9.76,92800.0,8.681,8.6899,8.6721,8.681,92800.0
2013-09-16 10:30:00,9.76,9.77,9.76,9.77,108800.0,8.681,8.6899,8.681,8.6899,108800.0
2013-09-16 10:35:00,9.76,9.77,9.75,9.75,45600.0,8.681,8.6899,8.6721,8.6721,45600.0
2013-09-16 10:40:00,9.76,9.76,9.75,9.76,56000.0,8.681,8.681,8.6721,8.681,56000.0
2013-09-16 10:45:00,9.76,9.77,9.75,9.77,65600.0,8.681,8.6899,8.6721,8.6899,65600.0
2013-09-16 10:50:00,9.78,9.78,9.77,9.78,48000.0,8.6988,8.6988,8.6899,8.6988,48000.0
2013-09-16 10:55:00,9.78,9.78,9.77,9.78,59200.0,8.6988,8.6988,8.6899,8.6988,59200.0
2013-09-16 11:00:00,9.78,9.79,9.78,9.78,34400.0,8.6988,8.7077,8.6988,8.6988,34400.0
2013-09-16 11:05:00,9.78,9.79,9.78,9.78,57600.0,8.6988,8.7077,8.6988,8.6988,57600.0
2013-09-16 11:10:00,9.78,9.79,9.78,9.78,44000.0,8.6988,8.7077,8.6988,8.6988,44000.0
2013-09-16 11:15:00,9.77,9.77,9.76,9.77,29600.0,8.6899,8.6899,8.681,8.6899,29600.0
2013-09-16 11:20:00,9.77,9.77,9.77,9.77,36800.0,8.6899,8.6899,8.6899,8.6899,36800.0
2013-09-16 11:25:00,9.78,9.78,9.77,9.78,16800.0,8.6988,8.6988,8.6899,8.6988,16800.0
2013-09-16 11:30:00,9.78,9.79,9.78,9.78,21600.0,8.6988,8.7077,8.6988,8.6988,21600.0
2013-09-16 11:35:00,9.79,9.79,9.78,9.79,16000.0,8.7077,8.7077,8.6988,8.7077,16000.0
2013-09-16 11:40:00,9.79,9.8,9.79,9.8,28800.0,8.7077,8.7166,8.7077,8.7166,28800.0
2013-09-16 11:45:00,9.79,9.79,9.79,9.79,96800.0,8.7077,8.7077,8.7077,8.7077,96800.0
2013-09-16 11:50:00,9.79,9.8,9.79,9.79,25600.0,8.7077,8.7166,8.7077,8.7077,25600.0
2013-09-16 11:55:00,9.79,9.8,9.79,9.8,19200.0,8.7077,8.7166,8.7077,8.7166,19200.0
2013-09-16 12:00:00,9.8,9.8,9.79,9.79,40800.0,8.7166,8.7166,8.7077,8.7077,40800.0
2013-09-16 12:05:00,9.79,9.8,9.79,9.8,27200.0,8.7077,8.7166,8.7077,8.7166,27200.0
2013-09-16 12:10:00,9.8,9.8,9.79,9.79,45600.0,8.7166,8.7166,8.7077,8.7077,45600.0
2013-09-16 12:15:00,9.8,9.8,9.8,9.8,52800.0,8.7166,8.7166,8.7166,8.7166,52800.0
2013-09-16 12:20:00,9.8,9.8,9.79,9.8,18400.0,8.7166,8.7166,8.7077,8.7166,18400.0
2013-09-16 12:25:00,9.79,9.79,9.78,9.79,32800.0,8.7077,8.7077,8.6988,8.7077,32800.0
2013-09-16 12:30:00,9.78,9.79,9.78,9.78,13600.0,8.6988,8.7077,8.6988,8.6988,13600.0
2013-09-16 12:35:00,9.78,9.78,9.77,9.77,20800.0,8.6988,8.6988,8.6899,8.6899,20800.0
2013-09-16 12:40:00,9.77,9.78,9.77,9.78,21600.0,8.6899,8.6988,8.6899,8.6988,21600.0
2013-09-16 12:45:00,9.77,9.78,9.77,9.78,23200.0,8.6899,8.6988,8.6899,8.6988,23200.0
2013-09-16 12:50:00,9.78,9.78,9.78,9.78,1600.0,8.6988,8.6988,8.6988,8.6988,1600.0
2013-09-16 12:55:00,9.78,9.78,9.77,9.77,22400.0,8.6988,8.6988,8.6899,8.6899,22400.0
2013-09-16 13:00:00,9.77,9.77,9.77,9.77,26400.0,8.6899,8.6899,8.6899,8.6899,26400.0
2013-09-16 13:05:00,9.77,9.77,9.77,9.77,4000.0,8.6899,8.6899,8.6899,8.6899,4000.0
2013-09-16 13:10:00,9.77,9.77,9.77,9.77,32000.0,8.6899,8.6899,8.6899,8.6899,32000.0
2013-09-16 13:15:00,9.77,9.77,9.76,9.76,15200.0,8.6899,8.6899,8.681,8.681,15200.0
2013-09-16 13:20:00,9.76,9.76,9.76,9.76,50400.0,8.681,8.681,8.681,8.681,50400.0
2013-09-16 13:25:00,9.77,9.77,9.76,9.77,17600.0,8.6899,8.6899,8.681,8.6899,17600.0
2013-09-16 13:30:00,9.76,9.77,9.76,9.76,30400.0,8.681,8.6899,8.681,8.681,30400.0
2013-09-16 13:35:00,9.75,9.76,9.75,9.75,16800.0,8.6721,8.681,8.6721,8.6721,16800.0
2013-09-16 13:40:00,9.75,9.75,9.71,9.72,63200.0,8.6721,8.6721,8.6365,8.6454,63200.0
2013-09-16 13:45:00,9.72,9.73,9.72,9.73,36000.0,8.6454,8.6543,8.6454,8.6543,36000.0
2013-09-16 13:50:00,9.74,9.74,9.74,9.74,45600.0,8.6632,8.6632,8.6632,8.6632,45600.0
2013-09-16 13:55:00,9.74,9.75,9.74,9.75,22400.0,8.6632,8.6721,8.6632,8.6721,22400.0
2013-09-16 14:00:00,9.75,9.76,9.75,9.75,20800.0,8.6721,8.681,8.6721,8.6721,20800.0
2013-09-16 14:05:00,9.75,9.75,9.75,9.75,40800.0,8.6721,8.6721,8.6721,8.6721,40800.0
2013-09-16 14:10:00,9.75,9.75,9.74,9.75,30400.0,8.6721,8.6721,8.6632,8.6721,30400.0
2013-09-16 14:15:00,9.74,9.76,9.74,9.75,45600.0,8.6632,8.681,8.6632,8.6721,45600.0
2013-09-16 14:20:00,9.76,9.76,9.76,9.76,8800.0,8.681,8.681,8.681,8.681,8800.0
2013-09-16 14:25:00,9.76,9.76,9.75,9.75,51200.0,8.681,8.681,8.6721,8.6721,51200.0
2013-09-16 14:30:00,9.76,9.76,9.75,9.75,71200.0,8.681,8.681,8.6721,8.6721,71200.0
2013-09-16 14:35:00,9.75,9.75,9.74,9.75,40800.0,8.6721,8.6721,8.6632,8.6721,40800.0
2013-09-16 14:40:00,9.75,9.75,9.75,9.75,28000.0,8.6721,8.6721,8.6721,8.6721,28000.0
2013-09-16 14:45:00,9.75,9.76,9.75,9.76,44000.0,8.6721,8.681,8.6721,8.681,44000.0
2013-09-16 14:50:00,9.76,9.76,9.76,9.76,29600.0,8.681,8.681,8.681,8.681,29600.0
2013-09-16 14:55:00,9.76,9.76,9.76,9.76,27200.0,8.681,8.681,8.681,8.681,27200.0
2013-09-16 15:00:00,9.75,9.76,9.75,9.76,40800.0,8.6721,8.681,8.6721,8.681,40800.0
2013-09-16 15:05:00,9.76,9.77,9.76,9.77,40000.0,8.681,8.6899,8.681,8.6899,40000.0
2013-09-16 15:10:00,9.77,9.77,9.76,9.77,40800.0,8.6899,8.6899,8.681,8.6899,40800.0
2013-09-16 15:15:00,9.77,9.77,9.76,9.76,20800.0,8.6899,8.6899,8.681,8.681,20800.0
2013-09-16 15:20:00,9.77,9.77,9.76,9.76,61600.0,8.6899,8.6899,8.681,8.681,61600.0
2013-09-16 15:25:00,9.76,9.77,9.76,9.76,59200.0,8.681,8.6899,8.681,8.681,59200.0
2013-09-16 15:30:00,9.76,9.76,9.75,9.76,100000.0,8.681,8.681,8.6721,8.681,100000.0
2013-09-16 15:35:00,9.76,9.76,9.74,9.75,88000.0,8.681,8.681,8.6632,8.6721,88000.0
2013-09-16 15:40:00,9.75,9.76,9.75,9.75,104000.0,8.6721,8.681,8.6721,8.6721,104000.0
2013-09-16 15:45:00,9.75,9.76,9.75,9.76,107200.0,8.6721,8.681,8.6721,8.681,107200.0
2013-09-16 15:50:00,9.76,9.76,9.76,9.76,152000.0,8.681,8.681,8.681,8.681,152000.0
2013-09-16 15:55:00,9.76,9.77,9.75,9.76,173600.0,8.681,8.6899,8.6721,8.681,173600.0
2013-09-17 09:30:00,9.76,9.78,9.75,9.78,32000.0,8.681,8.6988,8.6721,8.6988,32000.0
2013-09-17 09:35:00,9.78,9.8,9.76,9.76,26400.0,8.6988,8.7166,8.681,8.681,26400.0
2013-09-17 09:40:00,9.77,9.77,9.74,9.75,21600.0,8.6899,8.6899,8.6632,8.6721,21600.0
2013-09-17 09:45:00,9.76,9.76,9.74,9.75,28000.0,8.681,8.681,8.6632,8.6721,28000.0
2013-09-17 09:50:00,9.77,9.77,9.74,9.75,76000.0,8.6899,8.6899,8.6632,8.6721,76000.0
2013-09-17 09:55:00,9.75,9.75,9.74,9.74,12000.0,8.6721,8.6721,8.6632,8.6632,12000.0
2013-09-17 10:00:00,9.74,9.75,9.73,9.74,184000.0,8.6632,8.6721,8.6543,8.6632,184000.0
2013-09-17 10:05:00,9.74,9.74,9.73,9.74,8800.0,8.6632,8.6632,8.6543,8.6632,8800.0
2013-09-17 10:10:00,9.74,9.75,9.74,9.74,32800.0,8.6632,8.6721,8.6632,8.6632,32800.0
2013-09-17 10:15:00,9.75,9.75,9.74,9.74,8800.0,8.6721,8.6721,8.6632,8.6632,8800.0
2013-09-17 10:20:00,9.75,9.75,9.75,9.75,10400.0,8.6721,8.6721,8.6721,8.6721,10400.0
2013-09-17 10:25:00,9.74,9.74,9.73,9.74,16800.0,8.6632,8.6632,8.6543,8.6632,16800.0
2013-09-17 10:30:00,9.73,9.74,9.73,9.74,14400.0,8.6543,8.6632,8.6543,8.6632,14400.0
2013-09-17 10:35:00,9.75,9.75,9.75,9.75,36800.0,8.6721,8.6721,8.6721,8.6721,36800.0
2013-09-17 10:40:00,9.75,9.75,9.74,9.74,3200.0,8.6721,8.6721,8.6632,8.6632,3200.0
2013-09-17 10:45:00,9.74,9.74,9.74,9.74,7200.0,8.6632,8.6632,8.6632,8.6632,7200.0
2013-09-17 10:50:00,9.74,9.74,9.74,9.74,2400.0,8.6632,8.6632,8.6632,8.6632,2400.0
2013-09-17 10:55:00,9.74,9.75,9.74,9.74,26400.0,8.6632,8.6721,8.6632,8.6632,26400.0
2013-09-17 11:00:00,9.74,9.74,9.74,9.74,20000.0,8.6632,8.6632,8.6632,8.6632,20000.0
2013-09-17 11:05:00,9.74,9.74,9.74,9.74,23200.0,8.6632,8.6632,8.6632,8.6632,23200.0
2013-09-17 11:10:00,9.74,9.74,9.73,9.73,10400.0,8.6632,8.6632,8.6543,8.6543,10400.0
2013-09-17 11:15:00,9.72,9.73,9.72,9.73,24800.0,8.6454,8.6543,8.6454,8.6543,24800.0
2013-09-17 11:20:00,9.74,9.74,9.72,9.73,181600.0,8.6632,8.6632,8.6454,8.6543,181600.0
2013-09-17 11:25:00,9.73,9.73,9.72,9.72,8000.0,8.6543,8.6543,8.6454,8.6454,8000.0
2013-09-17 11:30:00,9.73,9.73,9.72,9.73,4000.0,8.6543,8.6543,8.6454,8.6543,4000.0
2013-09-17 11:35:00,9.72,9.72,9.72,9.72,14400.0,8.6454,8.6454,8.6454,8.6454,14400.0
2013-09-17 11:40:00,9.72,9.72,9.72,9.72,17600.0,8.6454,8.6454,8.6454,8.6454,17600.0
2013-09-17 11:45:00,9.72,9.72,9.72,9.72,7200.0,8.6454,8.6454,8.6454,8.6454,7200.0
2013-09-17 11:50:00,9.72,9.72,9.72,9.72,9600.0,8.6454,8.6454,8.6454,8.6454,9600.0
2013-09-17 11:55:00,9.73,9.73,9.72,9.72,19200.0,8.6543,8.6543,8.6454,8.6454,19200.0
2013-09-17 12:00:00,9.72,9.73,9.72,9.73,15200.0,8.6454,8.6543,8.6454,8.6543,15200.0
2013-09-17 12:05:00,9.73,9.75,9.73,9.75,28800.0,8.6543,8.6721,8.6543,8.6721,28800.0
2013-09-17 12:10:00,9.75,9.75,9.74,9.75,24800.0,8.6721,8.6721,8.6632,8.6721,24800.0
2013-09-17 12:15:00,9.75,9.75,9.75,9.75,58400.0,8.6721,8.6721,8.6721,8.6721,58400.0
2013-09-17 12:20:00,9.75,9.75,9.75,9.75,7200.0,8.6721,8.6721,8.6721,8.6721,7200.0
2013-09-17 12:25:00,9.74,9.75,9.74,9.74,8000.0,8.6632,8.6721,8.6632,8.6632,8000.0
2013-09-17 12:30:00,9.74,9.74,9.74,9.74,56000.0,8.6632,8.6632,8.6632,8.6632,56000.0
2013-09-17 12:35:00,9.73,9.74,9.73,9.74,27200.0,8.6543,8.6632,8.6543,8.6632,27200.0
2013-09-17 12:40:00,9.73,9.74,9.73,9.73,9600.0,8.6543,8.6632,8.6543,8.6543,9600.0
2013-09-17 12:45:00,9.73,9.74,9.73,9.74,16800.0,8.6543,8.6632,8.6543,8.6632,16800.0
2013-09-17 12:50:00,9.73,9.73,9.73,9.73,11200.0,8.6543,8.6543,8.6543,8.6543,11200.0
2013-09-17 12:55:00,9.73,9.74,9.73,9.73,42400.0,8.6543,8.6632,8.6543,8.6543,42400.0
2013-09-17 13:00:00,9.74,9.74,9.73,9.74,13600.0,8.6632,8.6632,8.6543,8.6632,13600.0
2013-09-17 13:05:00,9.74,9.74,9.74,9.74,29600.0,8.6632,8.6632,8.6632,8.6632,29600.0
2013-09-17 13:10:00,9.74,9.74,9.73,9.73,19200.0,8.6632,8.6632,8.6543,8.6543,19200.0
2013-09-17 13:15:00,9.73,9.73,9.73,9.73,6400.0,8.6543,8.6543,8.6543,8.6543,6400.0
2013-09-17 13:20:00,9.73,9.73,9.73,9.73,15200.0,8.6543,8.6543,8.6543,8.6543,15200.0
2013-09-17 13:25:00,9.74,9.74,9.74,9.74,10400.0,8.6632,8.6632,8.6632,8.6632,10400.0
2013-09-17 13:30:00,9.74,9.75,9.74,9.75,45600.0,8.6632,8.6721,8.6632,8.6721,45600.0
2013-09-17 13:35:00,9.75,9.75,9.75,9.75,73600.0,8.6721,8.6721,8.6721,8.6721,73600.0
2013-09-17 13:40:00,9.75,9.76,9.75,9.75,70400.0,8.6721,8.681,8.6721,8.6721,70400.0
2013-09-17 13:45:00,9.75,9.75,9.75,9.75,35200.0,8.6721,8.6721,8.6721,8.6721,35200.0
2013-09-17 13:50:00,9.75,9.75,9.75,9.75,29600.0,8.6721,8.6721,8.6721,8.6721,29600.0
2013-09-17 13:55:00,9.75,9.75,9.75,9.75,149600.0,8.6721,8.6721,8.6721,8.6721,149600.0
2013-09-17 14:00:00,9.75,9.75,9.75,9.75,65600.0,8.6721,8.6721,8.6721,8.6721,65600.0
2013-09-17 14:05:00,9.75,9.75,9.75,9.75,53600.0,8.6721,8.6721,8.6721,8.6721,53600.0
2013-09-17 14:10:00,9.75,9.75,9.75,9.75,28000.0,8.6721,8.6721,8.6721,8.6721,28000.0
2013-09-17 14:15:00,9.75,9.75,9.75,9.75,4800.0,8.6721,8.6721,8.6721,8.6721,4800.0
2013-09-17 14:20:00,9.75,9.75,9.74,9.75,48000.0,8.6721,8.6721,8.6632,8.6721,48000.0
2013-09-17 14:25:00,9.75,9.75,9.75,9.75,75200.0,8.6721,8.6721,8.6721,8.6721,75200.0
2013-09-17 14:30:00,9.75,9.75,9.75,9.75,40000.0,8.6721,8.6721,8.6721,8.6721,40000.0
2013-09-17 14:35:00,9.75,9.75,9.75,9.75,40000.0,8.6721,8.6721,8.6721,8.6721,40000.0
2013-09-17 14:40:00,9.75,9.75,9.74,9.75,12800.0,8.6721,8.6721,8.6632,8.6721,12800.0
2013-09-17 14:45:00,9.74,9.75,9.74,9.75,6400.0,8.6632,8.6721,8.6632,8.6721,6400.0
2013-09-17 14:50:00,9.75,9.75,9.74,9.75,32800.0,8.6721,8.6721,8.6632,8.6721,32800.0
2013-09-17 14:55:00,9.75,9.75,9.74,9.75,9600.0,8.6721,8.6721,8.6632,8.6721,9600.0
2013-09-17 15:00:00,9.75,9.75,9.75,9.75,32000.0,8.6721,8.6721,8.6721,8.6721,32000.0
2013-09-17 15:05:00,9.75,9.75,9.73,9.74,74400.0,8.6721,8.6721,8.6543,8.6632,74400.0
2013-09-17 15:10:00,9.74,9.74,9.74,9.74,13600.0,8.6632,8.6632,8.6632,8.6632,13600.0
2013-09-17 15:15:00,9.74,9.74,9.74,9.74,24800.0,8.6632,8.6632,8.6632,8.6632,24800.0
2013-09-17 15:20:00,9.74,9.74,9.74,9.74,36800.0,8.6632,8.6632,8.6632,8.6632,36800.0
2013-09-17 15:25:00,9.74,9.74,9.73,9.73,32800.0,8.6632,8.6632,8.6543,8.6543,32800.0
2013-09-17 15:30:00,9.74,9.74,9.73,9.74,60800.0,8.6632,8.6632,8.6543,8.6632,60800.0
2013-09-17 15:35:00,9.74,9.74,9.74,9.74,41600.0,8.6632,8.6632,8.6632,8.6632,41600.0
2013-09-17 15:40:00,9.75,9.75,9.75,9.75,44000.0,8.6721,8.6721,8.6721,8.6721,44000.0
2013-09-17 15:45:00,9.75,9.76,9.75,9.76,71200.0,8.6721,8.681,8.6721,8.681,71200.0
2013-09-17 15:50:00,9.76,9.76,9.76,9.76,66400.0,8.681,8.681,8.681,8.681,66400.0
2013-09-17 15:55:00,9.76,9.77,9.76,9.76,113600.0,8.681,8.6899,8.681,8.681,113600.0
2013-09-18 09:30:00,9.75,9.76,9.72,9.76,35200.0,8.6721,8.681,8.6454,8.681,35200.0
2013-09-18 09:35:00,9.77,9.77,9.76,9.76,15200.0,8.6899,8.6899,8.681,8.681,15200.0
2013-09-18 09:40:00,9.76,9.76,9.75,9.75,13600.0,8.681,8.681,8.6721,8.6721,13600.0
2013-09-18 09:45:00,9.77,9.77,9.75,9.76,19200.0,8.6899,8.6899,8.6721,8.681,19200.0
2013-09-18 09:50:00,9.76,9.77,9.74,9.74,129600.0,8.681,8.6899,8.6632,8.6632,129600.0
2013-09-18 09:55:00,9.74,9.75,9.72,9.72,36800.0,8.6632,8.6721,8.6454,8.6454,36800.0
2013-09-18 10:00:00,9.72,9.73,9.72,9.72,20000.0,8.6454,8.6543,8.6454,8.6454,20000.0
2013-09-18 10:05:00,9.72,9.73,9.72,9.72,25600.0,8.6454,8.6543,8.6454,8.6454,25600.0
2013-09-18 10:10:00,9.72,9.72,9.71,9.71,24000.0,8.6454,8.6454,8.6365,8.6365,24000.0
2013-09-18 10:15:00,9.71,9.72,9.7,9.7,65600.0,8.6365,8.6454,8.6276,8.6276,65600.0
2013-09-18 10:20:00,9.7,9.71,9.7,9.71,12000.0,8.6276,8.6365,8.6276,8.6365,12000.0
2013-09-18 10:25:00,9.71,9.71,9.69,9.69,20000.0,8.6365,8.6365,8.6187,8.6187,20000.0
2013-09-18 10:30:00,9.69,9.7,9.69,9.7,8800.0,8.6187,8.6276,8.6187,8.6276,8800.0
2013-09-18 10:35:00,9.7,9.7,9.7,9.7,15200.0,8.6276,8.6276,8.6276,8.6276,15200.0
2013-09-18 10:40:00,9.71,9.71,9.71,9.71,23200.0,8.6365,8.6365,8.6365,8.6365,23200.0
2013-09-18 10:45:00,9.71,9.71,9.7,9.7,12800.0,8.6365,8.6365,8.6276,8.6276,12800.0
2013-09-18 10:50:00,9.7,9.71,9.7,9.71,8800.0,8.6276,8.6365,8.6276,8.6365,8800.0
2013-09-18 10:55:00,9.71,9.71,9.7,9.7,24800.0,8.6365,8.6365,8.6276,8.6276,24800.0
2013-09-18 11:00:00,9.7,9.71,9.7,9.7,9600.0,8.6276,8.6365,8.6276,8.6276,9600.0
2013-09-18 11:05:00,9.7,9.71,9.7,9.7,58400.0,8.6276,8.6365,8.6276,8.6276,58400.0
2013-09-18 11:10:00,9.7,9.7,9.69,9.69,8800.0,8.6276,8.6276,8.6187,8.6187,8800.0
2013-09-18 11:15:00,9.69,9.69,9.68,9.68,11200.0,8.6187,8.6187,8.6098,8.6098,11200.0
2013-09-18 11:20:00,9.68,9.69,9.68,9.68,30400.0,8.6098,8.6187,8.6098,8.6098,30400.0
2013-09-18 11:25:00,9.69,9.69,9.68,9.68,3200.0,8.6187,8.6187,8.6098,8.6098,3200.0
2013-09-18 11:30:00,9.68,9.68,9.68,9.68,11200.0,8.6098,8.6098,8.6098,8.6098,11200.0
2013-09-18 11:35:00,9.69,9.69,9.68,9.68,56800.0,8.6187,8.6187,8.6098,8.6098,56800.0
2013-09-18 11:40:00,9.68,9.69,9.68,9.69,1600.0,8.6098,8.6187,8.6098,8.6187,1600.0
2013-09-18 11:45:00,9.68,9.69,9.68,9.68,8800.0,8.6098,8.6187,8.6098,8.6098,8800.0
2013-09-18 11:50:00,9.68,9.69,9.68,9.69,18400.0,8.6098,8.6187,8.6098,8.6187,18400.0
2013-09-18 11:55:00,9.68,9.69,9.68,9.68,13600.0,8.6098,8.6187,8.6098,8.6098,13600.0
2013-09-18 12:00:00,9.68,9.68,9.68,9.68,13600.0,8.6098,8.6098,8.6098,8.6098,13600.0
2013-09-18 12:05:00,9.68,9.69,9.68,9.69,8000.0,8.6098,8.6187,8.6098,8.6187,8000.0
2013-09-18 12:10:00,9.69,9.69,9.68,9.68,11200.0,8.6187,8.6187,8.6098,8.6098,11200.0
2013-09-18 12:15:00,9.68,9.69,9.68,9.69,26400.0,8.6098,8.6187,8.6098,8.6187,26400.0
2013-09-18 12:20:00,9.69,9.7,9.69,9.7,5600.0,8.6187,8.6276,8.6187,8.6276,5600.0
2013-09-18 12:25:00,9.7,9.7,9.69,9.69,6400.0,8.6276,8.6276,8.6187,8.6187,6400.0
2013-09-18 12:30:00,9.69,9.69,9.69,9.69,8800.0,8.6187,8.6187,8.6187,8.6187,8800.0
2013-09-18 12:35:00,9.69,9.69,9.69,9.69,3200.0,8.6187,8.6187,8.6187,8.6187,3200.0
2013-09-18 12:40:00,9.69,9.7,9.69,9.7,17600.0,8.6187,8.6276,8.6187,8.6276,17600.0
2013-09-18 12:45:00,9.7,9.7,9.7,9.7,8000.0,8.6276,8.6276,8.6276,8.6276,8000.0
2013-09-18 12:50:00,9.7,9.71,9.7,9.7,8000.0,8.6276,8.6365,8.6276,8.6276,8000.0
2013-09-18 12:55:00,9.7,9.71,9.7,9.7,4000.0,8.6276,8.6365,8.6276,8.6276,4000.0
2013-09-18 13:00:00,9.7,9.71,9.7,9.71,11200.0,8.6276,8.6365,8.6276,8.6365,11200.0
2013-09-18 13:05:00,9.71,9.71,9.71,9.71,6400.0,8.6365,8.6365,8.6365,8.6365,6400.0
2013-09-18 13:10:00,9.71,9.72,9.71,9.71,12000.0,8.6365,8.6454,8.6365,8.6365,12000.0
2013-09-18 13:15:00,9.72,9.72,9.72,9.72,12800.0,8.6454,8.6454,8.6454,8.6454,12800.0
2013-09-18 13:20:00,9.72,9.72,9.71,9.71,19200.0,8.6454,8.6454,8.6365,8.6365,19200.0
2013-09-18 13:25:00,9.72,9.72,9.71,9.72,13600.0,8.6454,8.6454,8.6365,8.6454,13600.0
2013-09-18 13:30:00,9.72,9.73,9.72,9.72,16800.0,8.6454,8.6543,8.6454,8.6454,16800.0
2013-09-18 13:35:00,9.72,9.72,9.71,9.71,11200.0,8.6454,8.6454,8.6365,8.6365,11200.0
2013-09-18 13:40:00,9.71,9.71,9.71,9.71,12800.0,8.6365,8.6365,8.6365,8.6365,12800.0
2013-09-18 13:45:00,9.71,9.71,9.71,9.71,14400.0,8.6365,8.6365,8.6365,8.6365,14400.0
2013-09-18 13:50:00,9.71,9.72,9.71,9.72,6400.0,8.6365,8.6454,8.6365,8.6454,6400.0
2013-09-18 13:55:00,9.72,9.72,9.7,9.71,32800.0,8.6454,8.6454,8.6276,8.6365,32800.0
2013-09-18 14:00:00,9.7,9.79,9.7,9.75,190400.0,8.6276,8.7077,8.6276,8.6721,190400.0
2013-09-18 14:05:00,9.75,9.77,9.74,9.75,243200.0,8.6721,8.6899,8.6632,8.6721,243200.0
2013-09-18 14:10:00,9.75,9.77,9.75,9.76,225600.0,8.6721,8.6899,8.6721,8.681,225600.0
2013-09-18 14:15:00,9.76,9.77,9.76,9.76,44800.0,8.681,8.6899,8.681,8.681,44800.0
2013-09-18 14:20:00,9.77,9.78,9.77,9.78,92800.0,8.6899,8.6988,8.6899,8.6988,92800.0
2013-09-18 14:25:00,9.78,9.78,9.77,9.77,52800.0,8.6988,8.6988,8.6899,8.6899,52800.0
2013-09-18 14:30:00,9.77,9.78,9.77,9.77,53600.0,8.6899,8.6988,8.6899,8.6899,53600.0
2013-09-18 14:35:00,9.77,9.78,9.77,9.77,43200.0,8.6899,8.6988,8.6899,8.6899,43200.0
2013-09-18 14:40:00,9.77,9.78,9.77,9.77,60000.0,8.6899,8.6988,8.6899,8.6899,60000.0
2013-09-18 14:45:00,9.77,9.79,9.77,9.78,43200.0,8.6899,8.7077,8.6899,8.6988,43200.0
2013-09-18 14:50:00,9.78,9.79,9.78,9.78,49600.0,8.6988,8.7077,8.6988,8.6988,49600.0
2013-09-18 14:55:00,9.79,9.8,9.78,9.79,131200.0,8.7077,8.7166,8.6988,8.7077,131200.0
2013-09-18 15:00:00,9.79,9.8,9.79,9.79,78400.0,8.7077,8.7166,8.7077,8.7077,78400.0
2013-09-18 15:05:00,9.79,9.8,9.79,9.79,75200.0,8.7077,8.7166,8.7077,8.7077,75200.0
2013-09-18 15:10:00,9.79,9.8,9.79,9.79,42400.0,8.7077,8.7166,8.7077,8.7077,42400.0
2013-09-18 15:15:00,9.79,9.79,9.78,9.78,29600.0,8.7077,8.7077,8.6988,8.6988,29600.0
2013-09-18 15:20:00,9.78,9.79,9.78,9.79,32000.0,8.6988,8.7077,8.6988,8.7077,32000.0
2013-09-18 15:25:00,9.79,9.79,9.78,9.79,46400.0,8.7077,8.7077,8.6988,8.7077,46400.0
2013-09-18 15:30:00,9.78,9.79,9.78,9.78,56000.0,8.6988,8.7077,8.6988,8.6988,56000.0
2013-09-18 15:35:00,9.79,9.79,9.79,9.79,210400.0,8.7077,8.7077,8.7077,8.7077,210400.0
2013-09-18 15:40:00,9.79,9.79,9.78,9.78,68800.0,8.7077,8.7077,8.6988,8.6988,68800.0
2013-09-18 15:45:00,9.79,9.79,9.78,9.79,95200.0,8.7077,8.7077,8.6988,8.7077,95200.0
2013-09-18 15:50:00,9.79,9.79,9.78,9.78,62400.0,8.7077,8.7077,8.6988,8.6988,62400.0
2013-09-18 15:55:00,9.78,9.79,9.78,9.79,172000.0,8.6988,8.7077,8.6988,8.7077,172000.0
2013-09-19 09:30:00,9.8,9.84,9.8,9.82,56800.0,8.7166,8.7521,8.7166,8.7343,56800.0
2013-09-19 09:35:00,9.82,9.84,9.81,9.81,54400.0,8.7343,8.7521,8.7254,8.7254,54400.0
2013-09-19 09:40:00,9.81,9.81,9.79,9.8,3200.0,8.7254,8.7254,8.7077,8.7166,3200.0
2013-09-19 09:45:00,9.79,9.82,9.79,9.81,18400.0,8.7077,8.7343,8.7077,8.7254,18400.0
2013-09-19 09:50:00,9.81,9.81,9.8,9.81,2400.0,8.7254,8.7254,8.7166,8.7254,2400.0
2013-09-19 09:55:00,9.81,9.81,9.8,9.81,35200.0,8.7254,8.7254,8.7166,8.7254,35200.0
2013-09-19 10:00:00,9.81,9.83,9.81,9.82,51200.0,8.7254,8.7432,8.7254,8.7343,51200.0
2013-09-19 10:05:00,9.81,9.82,9.79,9.81,313600.0,8.7254,8.7343,8.7077,8.7254,313600.0
2013-09-19 10:10:00,9.81,9.82,9.81,9.81,21600.0,8.7254,8.7343,8.7254,8.7254,21600.0
2013-09-19 10:15:00,9.8,9.82,9.8,9.82,15200.0,8.7166,8.7343,8.7166,8.7343,15200.0
2013-09-19 10:20:00,9.82,9.83,9.81,9.82,232800.0,8.7343,8.7432,8.7254,8.7343,232800.0
2013-09-19 10:25:00,9.82,9.83,9.81,9.81,21600.0,8.7343,8.7432,8.7254,8.7254,21600.0
2013-09-19 10:30:00,9.82,9.82,9.82,9.82,8000.0,8.7343,8.7343,8.7343,8.7343,8000.0
2013-09-19 10:35:00,9.81,9.83,9.81,9.81,265600.0,8.7254,8.7432,8.7254,8.7254,265600.0
2013-09-19 10:40:00,9.81,9.83,9.8,9.82,115200.0,8.7254,8.7432,8.7166,8.7343,115200.0
2013-09-19 10:45:00,9.82,9.82,9.81,9.81,91200.0,8.7343,8.7343,8.7254,8.7254,91200.0
2013-09-19 10:50:00,9.82,9.82,9.81,9.81,38400.0,8.7343,8.7343,8.7254,8.7254,38400.0
2013-09-19 10:55:00,9.82,9.83,9.81,9.82,82400.0,8.7343,8.7432,8.7254,8.7343,82400.0
2013-09-19 11:00:00,9.82,9.82,9.8,9.81,17600.0,8.7343,8.7343,8.7166,8.7254,17600.0
2013-09-19 11:05:00,9.81,9.81,9.81,9.81,13600.0,8.7254,8.7254,8.7254,8.7254,13600.0
2013-09-19 11:10:00,9.81,9.81,9.81,9.81,25600.0,8.7254,8.7254,8.7254,8.7254,25600.0
2013-09-19 11:15:00,9.81,9.81,9.8,9.81,100000.0,8.7254,8.7254,8.7166,8.7254,100000.0
2013-09-19 11:20:00,9.81,9.81,9.81,9.81,28000.0,8.7254,8.7254,8.7254,8.7254,28000.0
2013-09-19 11:25:00,9.8,9.81,9.8,9.81,19200.0,8.7166,8.7254,8.7166,8.7254,19200.0
2013-09-19 11:30:00,9.81,9.81,9.79,9.8,89600.0,8.7254,8.7254,8.7077,8.7166,89600.0
2013-09-19 11:35:00,9.8,9.81,9.8,9.81,24800.0,8.7166,8.7254,8.7166,8.7254,24800.0
2013-09-19 11:40:00,9.81,9.82,9.81,9.81,132800.0,8.7254,8.7343,8.7254,8.7254,132800.0
2013-09-19 11:45:00,9.81,9.82,9.81,9.82,5600.0,8.7254,8.7343,8.7254,8.7343,5600.0
2013-09-19 11:50:00,9.82,9.82,9.81,9.81,3200.0,8.7343,8.7343,8.7254,8.7254,3200.0
2013-09-19 11:55:00,9.81,9.81,9.81,9.81,4800.0,8.7254,8.7254,8.7254,8.7254,4800.0
2013-09-19 12:00:00,9.81,9.83,9.81,9.81,198400.0,8.7254,8.7432,8.7254,8.7254,198400.0
2013-09-19 12:05:00,9.81,9.83,9.81,9.82,28000.0,8.7254,8.7432,8.7254,8.7343,28000.0
2013-09-19 12:10:00,9.82,9.83,9.81,9.82,71200.0,8.7343,8.7432,8.7254,8.7343,71200.0
2013-09-19 12:15:00,9.82,9.83,9.82,9.82,7200.0,8.7343,8.7432,8.7343,8.7343,7200.0
2013-09-19 12:20:00,9.81,9.82,9.81,9.81,11200.0,8.7254,8.7343,8.7254,8.7254,11200.0
2013-09-19 12:25:00,9.82,9.82,9.82,9.82,6400.0,8.7343,8.7343,8.7343,8.7343,6400.0
2013-09-19 12:30:00,9.82,9.83,9.82,9.83,5600.0,8.7343,8.7432,8.7343,8.7432,5600.0
2013-09-19 12:35:00,9.83,9.83,9.82,9.83,13600.0,8.7432,8.7432,8.7343,8.7432,13600.0
2013-09-19 12:40:00,9.83,9.83,9.83,9.83,12800.0,8.7432,8.7432,8.7432,8.7432,12800.0
2013-09-19 12:45:00,9.83,9.83,9.83,9.83,10400.0,8.7432,8.7432,8.7432,8.7432,10400.0
2013-09-19 12:50:00,9.83,9.84,9.83,9.83,10400.0,8.7432,8.7521,8.7432,8.7432,10400.0
2013-09-19 12:55:00,9.83,9.83,9.83,9.83,800.0,8.7432,8.7432,8.7432,8.7432,800.0
2013-09-19 13:00:00,9.83,9.83,9.82,9.82,16800.0,8.7432,8.7432,8.7343,8.7343,16800.0
2013-09-19 13:05:00,9.82,9.83,9.81,9.81,25600.0,8.7343,8.7432,8.7254,8.7254,25600.0
2013-09-19 13:10:00,9.81,9.82,9.81,9.82,8800.0,8.7254,8.7343,8.7254,8.7343,8800.0
2013-09-19 13:15:00,9.82,9.83,9.82,9.83,5600.0,8.7343,8.7432,8.7343,8.7432,5600.0
2013-09-19 13:20:00,9.83,9.83,9.82,9.83,12800.0,8.7432,8.7432,8.7343,8.7432,12800.0
2013-09-19 13:25:00,9.83,9.83,9.82,9.82,1600.0,8.7432,8.7432,8.7343,8.7343,1600.0
2013-09-19 13:30:00,9.83,9.83,9.82,9.82,12800.0,8.7432,8.7432,8.7343,8.7343,12800.0
2013-09-19 13:35:00,9.81,9.83,9.81,9.82,20000.0,8.7254,8.7432,8.7254,8.7343,20000.0
2013-09-19 13:40:00,9.82,9.82,9.82,9.82,4000.0,8.7343,8.7343,8.7343,8.7343,4000.0
2013-09-19 13:45:00,9.82,9.82,9.81,9.82,23200.0,8.7343,8.7343,8.7254,8.7343,23200.0
2013-09-19 13:50:00,9.82,9.82,9.81,9.81,28000.0,8.7343,8.7343,8.7254,8.7254,28000.0
2013-09-19 13:55:00,9.81,9.82,9.81,9.82,32800.0,8.7254,8.7343,8.7254,8.7343,32800.0
2013-09-19 14:00:00,9.82,9.83,9.82,9.82,37600.0,8.7343,8.7432,8.7343,8.7343,37600.0
2013-09-19 14:05:00,9.83,9.83,9.82,9.83,32000.0,8.7432,8.7432,8.7343,8.7432,32000.0
2013-09-19 14:10:00,9.83,9.84,9.83,9.84,34400.0,8.7432,8.7521,8.7432,8.7521,34400.0
2013-09-19 14:15:00,9.84,9.85,9.84,9.85,53600.0,8.7521,8.761,8.7521,8.761,53600.0
2013-09-19 14:20:00,9.85,9.85,9.85,9.85,12000.0,8.761,8.761,8.761,8.761,12000.0
2013-09-19 14:25:00,9.85,9.85,9.84,9.84,24800.0,8.761,8.761,8.7521,8.7521,24800.0
2013-09-19 14:30:00,9.84,9.84,9.84,9.84,11200.0,8.7521,8.7521,8.7521,8.7521,11200.0
2013-09-19 14:35:00,9.84,9.84,9.84,9.84,28800.0,8.7521,8.7521,8.7521,8.7521,28800.0
2013-09-19 14:40:00,9.84,9.84,9.84,9.84,16000.0,8.7521,8.7521,8.7521,8.7521,16000.0
2013-09-19 14:45:00,9.84,9.84,9.83,9.84,33600.0,8.7521,8.7521,8.7432,8.7521,33600.0
2013-09-19 14:50:00,9.84,9.84,9.83,9.83,29600.0,8.7521,8.7521,8.7432,8.7432,29600.0
2013-09-19 14:55:00,9.83,9.84,9.83,9.84,17600.0,8.7432,8.7521,8.7432,8.7521,17600.0
2013-09-19 15:00:00,9.84,9.84,9.84,9.84,39200.0,8.7521,8.7521,8.7521,8.7521,39200.0
2013-09-19 15:05:00,9.84,9.84,9.84,9.84,38400.0,8.7521,8.7521,8.7521,8.7521,38400.0
2013-09-19 15:10:00,9.84,9.84,9.84,9.84,39200.0,8.7521,8.7521,8.7521,8.7521,39200.0
2013-09-19 15:15:00,9.84,9.85,9.84,9.84,30400.0,8.7521,8.761,8.7521,8.7521,30400.0
2013-09-19 15:20:00,9.84,9.84,9.84,9.84,111200.0,8.7521,8.7521,8.7521,8.7521,111200.0
2013-09-19 15:25:00,9.84,9.84,9.83,9.83,20800.0,8.7521,8.7521,8.7432,8.7432,20800.0
2013-09-19 15:30:00,9.84,9.84,9.83,9.83,36800.0,8.7521,8.7521,8.7432,8.7432,36800.0
2013-09-19 15:35:00,9.83,9.83,9.82,9.83,68800.0,8.7432,8.7432,8.7343,8.7432,68800.0
2013-09-19 15:40:00,9.84,9.84,9.83,9.84,30400.0,8.7521,8.7521,8.7432,8.7521,30400.0
2013-09-19 15:45:00,9.83,9.84,9.83,9.83,87200.0,8.7432,8.7521,8.7432,8.7432,87200.0
2013-09-19 15:50:00,9.83,9.83,9.82,9.83,63200.0,8.7432,8.7432,8.7343,8.7432,63200.0
2013-09-19 15:55:00,9.83,9.84,9.82,9.84,98400.0,8.7432,8.7521,8.7343,8.7521,98400.0
2013-09-20 09:30:00,9.75,9.77,9.74,9.75,1365600.0,8.6721,8.6899,8.6632,8.6721,1365600.0
2013-09-20 09:35:00,9.76,9.8,9.75,9.78,60800.0,8.681,8.7166,8.6721,8.6988,60800.0
2013-09-20 09:40:00,9.78,9.8,9.76,9.76,53600.0,8.6988,8.7166,8.681,8.681,53600.0
2013-09-20 09:45:00,9.77,9.78,9.76,9.76,32000.0,8.6899,8.6988,8.681,8.681,32000.0
2013-09-20 09:50:00,9.76,9.77,9.75,9.77,24000.0,8.681,8.6899,8.6721,8.6899,24000.0
2013-09-20 09:55:00,9.77,9.77,9.74,9.75,65600.0,8.6899,8.6899,8.6632,8.6721,65600.0
2013-09-20 10:00:00,9.75,9.76,9.74,9.74,43200.0,8.6721,8.681,8.6632,8.6632,43200.0
2013-09-20 10:05:00,9.75,9.75,9.72,9.72,44000.0,8.6721,8.6721,8.6454,8.6454,44000.0
2013-09-20 10:10:00,9.73,9.73,9.71,9.72,30400.0,8.6543,8.6543,8.6365,8.6454,30400.0
2013-09-20 10:15:00,9.72,9.73,9.72,9.73,21600.0,8.6454,8.6543,8.6454,8.6543,21600.0
2013-09-20 10:20:00,9.73,9.73,9.71,9.72,31200.0,8.6543,8.6543,8.6365,8.6454,31200.0
2013-09-20 10:25:00,9.72,9.72,9.71,9.71,25600.0,8.6454,8.6454,8.6365,8.6365,25600.0
2013-09-20 10:30:00,9.71,9.72,9.7,9.71,33600.0,8.6365,8.6454,8.6276,8.6365,33600.0
2013-09-20 10:35:00,9.7,9.72,9.7,9.72,22400.0,8.6276,8.6454,8.6276,8.6454,22400.0
2013-09-20 10:40:00,9.71,9.73,9.71,9.72,39200.0,8.6365,8.6543,8.6365,8.6454,39200.0
2013-09-20 10:45:00,9.72,9.72,9.71,9.72,36800.0,8.6454,8.6454,8.6365,8.6454,36800.0
2013-09-20 10:50:00,9.72,9.73,9.72,9.73,56800.0,8.6454,8.6543,8.6454,8.6543,56800.0
2013-09-20 10:55:00,9.73,9.74,9.72,9.74,34400.0,8.6543,8.6632,8.6454,8.6632,34400.0
2013-09-20 11:00:00,9.74,9.75,9.73,9.74,24800.0,8.6632,8.6721,8.6543,8.6632,24800.0
2013-09-20 11:05:00,9.74,9.74,9.72,9.73,26400.0,8.6632,8.6632,8.6454,8.6543,26400.0
2013-09-20 11:10:00,9.73,9.73,9.72,9.72,14400.0,8.6543,8.6543,8.6454,8.6454,14400.0
2013-09-20 11:15:00,9.72,9.72,9.71,9.72,42400.0,8.6454,8.6454,8.6365,8.6454,42400.0
2013-09-20 11:20:00,9.72,9.72,9.71,9.71,9600.0,8.6454,8.6454,8.6365,8.6365,9600.0
2013-09-20 11:25:00,9.71,9.71,9.7,9.7,8000.0,8.6365,8.6365,8.6276,8.6276,8000.0
2013-09-20 11:30:00,9.7,9.72,9.7,9.71,34400.0,8.6276,8.6454,8.6276,8.6365,34400.0
2013-09-20 11:35:00,9.71,9.71,9.69,9.69,28000.0,8.6365,8.6365,8.6187,8.6187,28000.0
2013-09-20 11:40:00,9.69,9.69,9.68,9.68,48000.0,8.6187,8.6187,8.6098,8.6098,48000.0
2013-09-20 11:45:00,9.68,9.68,9.68,9.68,22400.0,8.6098,8.6098,8.6098,8.6098,22400.0
2013-09-20 11:50:00,9.68,9.68,9.67,9.67,30400.0,8.6098,8.6098,8.6009,8.6009,30400.0
2013-09-20 11:55:00,9.67,9.67,9.64,9.65,39200.0,8.6009,8.6009,8.5742,8.5831,39200.0
2013-09-20 12:00:00,9.64,9.65,9.64,9.65,84800.0,8.5742,8.5831,8.5742,8.5831,84800.0
2013-09-20 12:05:00,9.65,9.66,9.65,9.65,42400.0,8.5831,8.592,8.5831,8.5831,42400.0
2013-09-20 12:10:00,9.66,9.66,9.64,9.64,56800.0,8.592,8.592,8.5742,8.5742,56800.0
2013-09-20 12:15:00,9.64,9.64,9.63,9.63,42400.0,8.5742,8.5742,8.5653,8.5653,42400.0
2013-09-20 12:20:00,9.63,9.63,9.63,9.63,23200.0,8.5653,8.5653,8.5653,8.5653,23200.0
2013-09-20 12:25:00,9.63,9.64,9.62,9.63,40000.0,8.5653,8.5742,8.5565,8.5653,40000.0
2013-09-20 12:30:00,9.63,9.63,9.63,9.63,24000.0,8.5653,8.5653,8.5653,8.5653,24000.0
2013-09-20 12:35:00,9.62,9.63,9.62,9.63,38400.0,8.5565,8.5653,8.5565,8.5653,38400.0
2013-09-20 12:40:00,9.62,9.63,9.62,9.62,69600.0,8.5565,8.5653,8.5565,8.5565,69600.0
2013-09-20 12:45:00,9.62,9.63,9.62,9.62,58400.0,8.5565,8.5653,8.5565,8.5565,58400.0
2013-09-20 12:50:00,9.62,9.63,9.62,9.63,26400.0,8.5565,8.5653,8.5565,8.5653,26400.0
2013-09-20 12:55:00,9.63,9.63,9.62,9.63,20000.0,8.5653,8.5653,8.5565,8.5653,20000.0
2013-09-20 13:00:00,9.63,9.64,9.63,9.64,53600.0,8.5653,8.5742,8.5653,8.5742,53600.0
2013-09-20 13:05:00,9.64,9.64,9.63,9.63,13600.0,8.5742,8.5742,8.5653,8.5653,13600.0
2013-09-20 13:10:00,9.64,9.64,9.63,9.63,34400.0,8.5742,8.5742,8.5653,8.5653,34400.0
2013-09-20 13:15:00,9.63,9.64,9.63,9.63,26400.0,8.5653,8.5742,8.5653,8.5653,26400.0
2013-09-20 13:20:00,9.63,9.63,9.63,9.63,20800.0,8.5653,8.5653,8.5653,8.5653,20800.0
2013-09-20 13:25:00,9.63,9.64,9.62,9.63,38400.0,8.5653,8.5742,8.5565,8.5653,38400.0
2013-09-20 13:30:00,9.64,9.64,9.63,9.64,22400.0,8.5742,8.5742,8.5653,8.5742,22400.0
2013-09-20 13:35:00,9.64,9.64,9.63,9.63,26400.0,8.5742,8.5742,8.5653,8.5653,26400.0
2013-09-20 13:40:00,9.63,9.63,9.62,9.63,32800.0,8.5653,8.5653,8.5565,8.5653,32800.0
2013-09-20 13:45:00,9.63,9.63,9.62,9.62,86400.0,8.5653,8.5653,8.5565,8.5565,86400.0
2013-09-20 13:50:00,9.63,9.63,9.62,9.62,96000.0,8.5653,8.5653,8.5565,8.5565,96000.0
2013-09-20 13:55:00,9.62,9.62,9.61,9.61,24000.0,8.5565,8.5565,8.5476,8.5476,24000.0
2013-09-20 14:00:00,9.61,9.62,9.6,9.62,28800.0,8.5476,8.5565,8.5387,8.5565,28800.0
2013-09-20 14:05:00,9.62,9.62,9.61,9.61,21600.0,8.5565,8.5565,8.5476,8.5476,21600.0
2013-09-20 14:10:00,9.61,9.62,9.61,9.62,47200.0,8.5476,8.5565,8.5476,8.5565,47200.0
2013-09-20 14:15:00,9.62,9.62,9.6,9.61,58400.0,8.5565,8.5565,8.5387,8.5476,58400.0
2013-09-20 14:20:00,9.61,9.61,9.6,9.61,74400.0,8.5476,8.5476,8.5387,8.5476,74400.0
2013-09-20 14:25:00,9.61,9.61,9.61,9.61,32000.0,8.5476,8.5476,8.5476,8.5476,32000.0
2013-09-20 14:30:00,9.61,9.61,9.6,9.6,56000.0,8.5476,8.5476,8.5387,8.5387,56000.0
2013-09-20 14:35:00,9.6,9.6,9.59,9.59,70400.0,8.5387,8.5387,8.5298,8.5298,70400.0
2013-09-20 14:40:00,9.59,9.6,9.59,9.6,62400.0,8.5298,8.5387,8.5298,8.5387,62400.0
2013-09-20 14:45:00,9.6,9.6,9.59,9.6,44800.0,8.5387,8.5387,8.5298,8.5387,44800.0
2013-09-20 14:50:00,9.61,9.62,9.6,9.61,55200.0,8.5476,8.5565,8.5387,8.5476,55200.0
2013-09-20 14:55:00,9.61,9.62,9.61,9.61,48000.0,8.5476,8.5565,8.5476,8.5476,48000.0
2013-09-20 15:00:00,9.61,9.63,9.61,9.62,62400.0,8.5476,8.5653,8.5476,8.5565,62400.0
2013-09-20 15:05:00,9.62,9.62,9.61,9.61,30400.0,8.5565,8.5565,8.5476,8.5476,30400.0
2013-09-20 15:10:00,9.61,9.61,9.6,9.61,52800.0,8.5476,8.5476,8.5387,8.5476,52800.0
2013-09-20 15:15:00,9.61,9.61,9.6,9.61,72800.0,8.5476,8.5476,8.5387,8.5476,72800.0
2013-09-20 15:20:00,9.61,9.61,9.59,9.59,159200.0,8.5476,8.5476,8.5298,8.5298,159200.0
2013-09-20 15:25:00,9.59,9.6,9.58,9.58,37600.0,8.5298,8.5387,8.5209,8.5209,37600.0
2013-09-20 15:30:00,9.58,9.6,9.58,9.59,181600.0,8.5209,8.5387,8.5209,8.5298,181600.0
2013-09-20 15:35:00,9.59,9.61,9.59,9.6,129600.0,8.5298,8.5476,8.5298,8.5387,129600.0
2013-09-20 15:40:00,9.61,9.62,9.59,9.6,127200.0,8.5476,8.5565,8.5298,8.5387,127200.0
2013-09-20 15:45:00,9.6,9.61,9.58,9.59,106400.0,8.5387,8.5476,8.5209,8.5298,106400.0
2013-09-20 15:50:00,9.59,9.61,9.59,9.6,131200.0,8.5298,8.5476,8.5298,8.5387,131200.0
2013-09-20 15:55:00,9.6,9.61,9.59,9.6,227200.0,8.5387,8.5476,8.5298,8.5387,227200.0
2013-09-23 09:30:00,9.68,9.71,9.63,9.66,314400.0,8.6098,8.6365,8.5653,8.592,314400.0
2013-09-23 09:35:00,9.66,9.66,9.62,9.64,57600.0,8.592,8.592,8.5565,8.5742,57600.0
2013-09-23 09:40:00,9.64,9.65,9.63,9.64,88000.0,8.5742,8.5831,8.5653,8.5742,88000.0
2013-09-23 09:45:00,9.65,9.65,9.63,9.64,36800.0,8.5831,8.5831,8.5653,8.5742,36800.0
2013-09-23 09:50:00,9.63,9.66,9.63,9.63,48000.0,8.5653,8.592,8.5653,8.5653,48000.0
2013-09-23 09:55:00,9.63,9.64,9.63,9.63,64800.0,8.5653,8.5742,8.5653,8.5653,64800.0
2013-09-23 10:00:00,9.63,9.64,9.63,9.63,21600.0,8.5653,8.5742,8.5653,8.5653,21600.0
2013-09-23 10:05:00,9.63,9.63,9.63,9.63,52000.0,8.5653,8.5653,8.5653,8.5653,52000.0
2013-09-23 10:10:00,9.63,9.63,9.63,9.63,21600.0,8.5653,8.5653,8.5653,8.5653,21600.0
2013-09-23 10:15:00,9.63,9.64,9.63,9.64,69600.0,8.5653,8.5742,8.5653,8.5742,69600.0
2013-09-23 10:20:00,9.64,9.64,9.63,9.63,24000.0,8.5742,8.5742,8.5653,8.5653,24000.0
2013-09-23 10:25:00,9.64,9.64,9.62,9.63,200000.0,8.5742,8.5742,8.5565,8.5653,200000.0
2013-09-23 10:30:00,9.63,9.63,9.62,9.63,55200.0,8.5653,8.5653,8.5565,8.5653,55200.0
2013-09-23 10:35:00,9.63,9.63,9.62,9.63,44800.0,8.5653,8.5653,8.5565,8.5653,44800.0
2013-09-23 10:40:00,9.63,9.63,9.62,9.63,34400.0,8.5653,8.5653,8.5565,8.5653,34400.0
2013-09-23 10:45:00,9.63,9.64,9.63,9.63,52000.0,8.5653,8.5742,8.5653,8.5653,52000.0
2013-09-23 10:50:00,9.63,9.63,9.62,9.62,28000.0,8.5653,8.5653,8.5565,8.5565,28000.0
2013-09-23 10:55:00,9.61,9.61,9.59,9.59,39200.0,8.5476,8.5476,8.5298,8.5298,39200.0
2013-09-23 11:00:00,9.59,9.6,9.59,9.6,50400.0,8.5298,8.5387,8.5298,8.5387,50400.0
2013-09-23 11:05:00,9.6,9.6,9.59,9.59,28800.0,8.5387,8.5387,8.5298,8.5298,28800.0
2013-09-23 11:10:00,9.59,9.6,9.59,9.6,27200.0,8.5298,8.5387,8.5298,8.5387,27200.0
2013-09-23 11:15:00,9.6,9.61,9.6,9.61,46400.0,8.5387,8.5476,8.5387,8.5476,46400.0
2013-09-23 11:20:00,9.61,9.61,9.6,9.6,15200.0,8.5476,8.5476,8.5387,8.5387,15200.0
2013-09-23 11:25:00,9.6,9.61,9.6,9.6,39200.0,8.5387,8.5476,8.5387,8.5387,39200.0
2013-09-23 11:30:00,9.6,9.61,9.6,9.6,59200.0,8.5387,8.5476,8.5387,8.5387,59200.0
2013-09-23 11:35:00,9.6,9.61,9.6,9.61,27200.0,8.5387,8.5476,8.5387,8.5476,27200.0
2013-09-23 11:40:00,9.61,9.61,9.6,9.61,50400.0,8.5476,8.5476,8.5387,8.5476,50400.0
2013-09-23 11:45:00,9.61,9.61,9.6,9.6,24800.0,8.5476,8.5476,8.5387,8.5387,24800.0
2013-09-23 11:50:00,9.61,9.62,9.6,9.61,31200.0,8.5476,8.5565,8.5387,8.5476,31200.0
2013-09-23 11:55:00,9.61,9.61,9.61,9.61,34400.0,8.5476,8.5476,8.5476,8.5476,34400.0
2013-09-23 12:00:00,9.61,9.62,9.61,9.62,37600.0,8.5476,8.5565,8.5476,8.5565,37600.0
2013-09-23 12:05:00,9.62,9.62,9.62,9.62,21600.0,8.5565,8.5565,8.5565,8.5565,21600.0
2013-09-23 12:10:00,9.62,9.63,9.62,9.63,108000.0,8.5565,8.5653,8.5565,8.5653,108000.0
2013-09-23 12:15:00,9.62,9.62,9.62,9.62,3200.0,8.5565,8.5565,8.5565,8.5565,3200.0
2013-09-23 12:20:00,9.62,9.63,9.62,9.63,63200.0,8.5565,8.5653,8.5565,8.5653,63200.0
2013-09-23 12:25:00,9.63,9.63,9.62,9.63,8800.0,8.5653,8.5653,8.5565,8.5653,8800.0
2013-09-23 12:30:00,9.63,9.63,9.63,9.63,37600.0,8.5653,8.5653,8.5653,8.5653,37600.0
2013-09-23 12:35:00,9.63,9.63,9.62,9.63,40800.0,8.5653,8.5653,8.5565,8.5653,40800.0
2013-09-23 12:40:00,9.63,9.63,9.62,9.62,79200.0,8.5653,8.5653,8.5565,8.5565,79200.0
2013-09-23 12:45:00,9.63,9.63,9.62,9.63,59200.0,8.5653,8.5653,8.5565,8.5653,59200.0
2013-09-23 12:50:00,9.62,9.63,9.62,9.63,86400.0,8.5565,8.5653,8.5565,8.5653,86400.0
2013-09-23 12:55:00,9.63,9.63,9.63,9.63,27200.0,8.5653,8.5653,8.5653,8.5653,27200.0
2013-09-23 13:00:00,9.63,9.63,9.63,9.63,37600.0,8.5653,8.5653,8.5653,8.5653,37600.0
2013-09-23 13:05:00,9.63,9.64,9.63,9.63,29600.0,8.5653,8.5742,8.5653,8.5653,29600.0
2013-09-23 13:10:00,9.63,9.63,9.62,9.62,18400.0,8.5653,8.5653,8.5565,8.5565,18400.0
2013-09-23 13:15:00,9.62,9.62,9.62,9.62,15200.0,8.5565,8.5565,8.5565,8.5565,15200.0
2013-09-23 13:20:00,9.62,9.63,9.62,9.63,28800.0,8.5565,8.5653,8.5565,8.5653,28800.0
2013-09-23 13:25:00,9.63,9.64,9.63,9.64,24000.0,8.5653,8.5742,8.5653,8.5742,24000.0
2013-09-23 13:30:00,9.64,9.65,9.64,9.64,20800.0,8.5742,8.5831,8.5742,8.5742,20800.0
2013-09-23 13:35:00,9.65,9.65,9.64,9.64,13600.0,8.5831,8.5831,8.5742,8.5742,13600.0
2013-09-23 13:40:00,9.65,9.65,9.64,9.64,31200.0,8.5831,8.5831,8.5742,8.5742,31200.0
2013-09-23 13:45:00,9.64,9.65,9.64,9.65,40000.0,8.5742,8.5831,8.5742,8.5831,40000.0
2013-09-23 13:50:00,9.65,9.67,9.65,9.67,31200.0,8.5831,8.6009,8.5831,8.6009,31200.0
2013-09-23 13:55:00,9.67,9.67,9.67,9.67,27200.0,8.6009,8.6009,8.6009,8.6009,27200.0
2013-09-23 14:00:00,9.67,9.67,9.67,9.67,38400.0,8.6009,8.6009,8.6009,8.6009,38400.0
2013-09-23 14:05:00,9.67,9.67,9.67,9.67,50400.0,8.6009,8.6009,8.6009,8.6009,50400.0
2013-09-23 14:10:00,9.67,9.68,9.67,9.67,36800.0,8.6009,8.6098,8.6009,8.6009,36800.0
2013-09-23 14:15:00,9.68,9.68,9.67,9.68,40800.0,8.6098,8.6098,8.6009,8.6098,40800.0
2013-09-23 14:20:00,9.68,9.68,9.67,9.67,31200.0,8.6098,8.6098,8.6009,8.6009,31200.0
2013-09-23 14:25:00,9.67,9.67,9.65,9.66,60000.0,8.6009,8.6009,8.5831,8.592,60000.0
2013-09-23 14:30:00,9.66,9.67,9.66,9.67,67200.0,8.592,8.6009,8.592,8.6009,67200.0
2013-09-23 14:35:00,9.67,9.67,9.66,9.67,27200.0,8.6009,8.6009,8.592,8.6009,27200.0
2013-09-23 14:40:00,9.67,9.67,9.67,9.67,37600.0,8.6009,8.6009,8.6009,8.6009,37600.0
2013-09-23 14:45:00,9.67,9.67,9.67,9.67,32000.0,8.6009,8.6009,8.6009,8.6009,32000.0
2013-09-23 14:50:00,9.67,9.67,9.66,9.67,85600.0,8.6009,8.6009,8.592,8.6009,85600.0
2013-09-23 14:55:00,9.67,9.68,9.67,9.67,27200.0,8.6009,8.6098,8.6009,8.6009,27200.0
2013-09-23 15:00:00,9.68,9.68,9.67,9.67,24000.0,8.6098,8.6098,8.6009,8.6009,24000.0
2013-09-23 15:05:00,9.67,9.68,9.67,9.68,52800.0,8.6009,8.6098,8.6009,8.6098,52800.0
2013-09-23 15:10:00,9.68,9.68,9.67,9.67,16800.0,8.6098,8.6098,8.6009,8.6009,16800.0
2013-09-23 15:15:00,9.67,9.68,9.67,9.68,56800.0,8.6009,8.6098,8.6009,8.6098,56800.0
2013-09-23 15:20:00,9.67,9.67,9.66,9.67,70400.0,8.6009,8.6009,8.592,8.6009,70400.0
2013-09-23 15:25:00,9.67,9.67,9.66,9.67,78400.0,8.6009,8.6009,8.592,8.6009,78400.0
2013-09-23 15:30:00,9.66,9.68,9.66,9.67,68800.0,8.592,8.6098,8.592,8.6009,68800.0
2013-09-23 15:35:00,9.67,9.68,9.67,9.68,52800.0,8.6009,8.6098,8.6009,8.6098,52800.0
2013-09-23 15:40:00,9.67,9.68,9.67,9.68,145600.0,8.6009,8.6098,8.6009,8.6098,145600.0
2013-09-23 15:45:00,9.68,9.69,9.67,9.67,107200.0,8.6098,8.6187,8.6009,8.6009,107200.0
2013-09-23 15:50:00,9.67,9.68,9.67,9.68,139200.0,8.6009,8.6098,8.6009,8.6098,139200.0
2013-09-23 15:55:00,9.68,9.69,9.67,9.68,236000.0,8.6098,8.6187,8.6009,8.6098,236000.0
2013-09-24 09:30:00,9.68,9.71,9.63,9.63,60000.0,8.6098,8.6365,8.5653,8.5653,60000.0
2013-09-24 09:35:00,9.63,9.66,9.62,9.66,21600.0,8.5653,8.592,8.5565,8.592,21600.0
2013-09-24 09:40:00,9.63,9.64,9.61,9.61,14400.0,8.5653,8.5742,8.5476,8.5476,14400.0
2013-09-24 09:45:00,9.61,9.63,9.61,9.62,61600.0,8.5476,8.5653,8.5476,8.5565,61600.0
2013-09-24 09:50:00,9.62,9.62,9.6,9.6,19200.0,8.5565,8.5565,8.5387,8.5387,19200.0
2013-09-24 09:55:00,9.6,9.62,9.59,9.62,28800.0,8.5387,8.5565,8.5298,8.5565,28800.0
2013-09-24 10:00:00,9.61,9.61,9.59,9.59,28800.0,8.5476,8.5476,8.5298,8.5298,28800.0
2013-09-24 10:05:00,9.6,9.6,9.6,9.6,8800.0,8.5387,8.5387,8.5387,8.5387,8800.0
2013-09-24 10:10:00,9.61,9.61,9.6,9.61,26400.0,8.5476,8.5476,8.5387,8.5476,26400.0
2013-09-24 10:15:00,9.6,9.6,9.57,9.58,31200.0,8.5387,8.5387,8.512,8.5209,31200.0
2013-09-24 10:20:00,9.58,9.6,9.58,9.59,16800.0,8.5209,8.5387,8.5209,8.5298,16800.0
2013-09-24 10:25:00,9.59,9.62,9.59,9.61,33600.0,8.5298,8.5565,8.5298,8.5476,33600.0
2013-09-24 10:30:00,9.63,9.63,9.62,9.62,40800.0,8.5653,8.5653,8.5565,8.5565,40800.0
2013-09-24 10:35:00,9.63,9.63,9.62,9.63,152000.0,8.5653,8.5653,8.5565,8.5653,152000.0
2013-09-24 10:40:00,9.63,9.63,9.61,9.62,18400.0,8.5653,8.5653,8.5476,8.5565,18400.0
2013-09-24 10:45:00,9.62,9.63,9.61,9.61,32800.0,8.5565,8.5653,8.5476,8.5476,32800.0
2013-09-24 10:50:00,9.62,9.63,9.61,9.63,12000.0,8.5565,8.5653,8.5476,8.5653,12000.0
2013-09-24 10:55:00,9.62,9.63,9.61,9.62,61600.0,8.5565,8.5653,8.5476,8.5565,61600.0
2013-09-24 11:00:00,9.62,9.63,9.62,9.63,3200.0,8.5565,8.5653,8.5565,8.5653,3200.0
2013-09-24 11:05:00,9.63,9.65,9.63,9.65,22400.0,8.5653,8.5831,8.5653,8.5831,22400.0
2013-09-24 11:10:00,9.65,9.65,9.64,9.65,7200.0,8.5831,8.5831,8.5742,8.5831,7200.0
2013-09-24 11:15:00,9.66,9.67,9.66,9.67,35200.0,8.592,8.6009,8.592,8.6009,35200.0
2013-09-24 11:20:00,9.67,9.67,9.66,9.66,11200.0,8.6009,8.6009,8.592,8.592,11200.0
2013-09-24 11:25:00,9.67,9.67,9.66,9.66,20000.0,8.6009,8.6009,8.592,8.592,20000.0
2013-09-24 11:30:00,9.67,9.69,9.67,9.68,62400.0,8.6009,8.6187,8.6009,8.6098,62400.0
2013-09-24 11:35:00,9.68,9.68,9.68,9.68,29600.0,8.6098,8.6098,8.6098,8.6098,29600.0
2013-09-24 11:40:00,9.68,9.69,9.68,9.69,12800.0,8.6098,8.6187,8.6098,8.6187,12800.0
2013-09-24 11:45:00,9.69,9.69,9.68,9.69,55200.0,8.6187,8.6187,8.6098,8.6187,55200.0
2013-09-24 11:50:00,9.69,9.7,9.69,9.69,36000.0,8.6187,8.6276,8.6187,8.6187,36000.0
2013-09-24 11:55:00,9.7,9.71,9.7,9.71,29600.0,8.6276,8.6365,8.6276,8.6365,29600.0
2013-09-24 12:00:00,9.71,9.71,9.7,9.7,31200.0,8.6365,8.6365,8.6276,8.6276,31200.0
2013-09-24 12:05:00,9.7,9.71,9.7,9.7,17600.0,8.6276,8.6365,8.6276,8.6276,17600.0
2013-09-24 12:10:00,9.71,9.71,9.7,9.71,12000.0,8.6365,8.6365,8.6276,8.6365,12000.0
2013-09-24 12:15:00,9.71,9.72,9.71,9.72,14400.0,8.6365,8.6454,8.6365,8.6454,14400.0
2013-09-24 12:20:00,9.72,9.72,9.72,9.72,16000.0,8.6454,8.6454,8.6454,8.6454,16000.0
2013-09-24 12:25:00,9.73,9.74,9.72,9.74,44000.0,8.6543,8.6632,8.6454,8.6632,44000.0
2013-09-24 12:30:00,9.74,9.74,9.73,9.74,20800.0,8.6632,8.6632,8.6543,8.6632,20800.0
2013-09-24 12:35:00,9.74,9.74,9.74,9.74,25600.0,8.6632,8.6632,8.6632,8.6632,25600.0
2013-09-24 12:40:00,9.74,9.74,9.74,9.74,16000.0,8.6632,8.6632,8.6632,8.6632,16000.0
2013-09-24 12:45:00,9.74,9.75,9.74,9.75,8800.0,8.6632,8.6721,8.6632,8.6721,8800.0
2013-09-24 12:50:00,9.74,9.74,9.73,9.73,31200.0,8.6632,8.6632,8.6543,8.6543,31200.0
2013-09-24 12:55:00,9.73,9.73,9.72,9.72,29600.0,8.6543,8.6543,8.6454,8.6454,29600.0
2013-09-24 13:00:00,9.72,9.72,9.72,9.72,28000.0,8.6454,8.6454,8.6454,8.6454,28000.0
2013-09-24 13:05:00,9.72,9.72,9.72,9.72,8800.0,8.6454,8.6454,8.6454,8.6454,8800.0
2013-09-24 13:10:00,9.72,9.72,9.72,9.72,33600.0,8.6454,8.6454,8.6454,8.6454,33600.0
2013-09-24 13:15:00,9.72,9.72,9.72,9.72,19200.0,8.6454,8.6454,8.6454,8.6454,19200.0
2013-09-24 13:20:00,9.72,9.72,9.71,9.71,24000.0,8.6454,8.6454,8.6365,8.6365,24000.0
2013-09-24 13:25:00,9.72,9.72,9.71,9.72,24800.0,8.6454,8.6454,8.6365,8.6454,24800.0
2013-09-24 13:30:00,9.72,9.72,9.72,9.72,24000.0,8.6454,8.6454,8.6454,8.6454,24000.0
2013-09-24 13:35:00,9.72,9.72,9.72,9.72,4800.0,8.6454,8.6454,8.6454,8.6454,4800.0
2013-09-24 13:40:00,9.72,9.73,9.72,9.72,29600.0,8.6454,8.6543,8.6454,8.6454,29600.0
2013-09-24 13:45:00,9.72,9.74,9.72,9.73,21600.0,8.6454,8.6632,8.6454,8.6543,21600.0
2013-09-24 13:50:00,9.73,9.73,9.73,9.73,14400.0,8.6543,8.6543,8.6543,8.6543,14400.0
2013-09-24 13:55:00,9.73,9.73,9.72,9.72,21600.0,8.6543,8.6543,8.6454,8.6454,21600.0
2013-09-24 14:00:00,9.72,9.72,9.71,9.71,24000.0,8.6454,8.6454,8.6365,8.6365,24000.0
2013-09-24 14:05:00,9.71,9.71,9.71,9.71,48800.0,8.6365,8.6365,8.6365,8.6365,48800.0
2013-09-24 14:10:00,9.71,9.71,9.71,9.71,25600.0,8.6365,8.6365,8.6365,8.6365,25600.0
2013-09-24 14:15:00,9.71,9.71,9.7,9.71,15200.0,8.6365,8.6365,8.6276,8.6365,15200.0
2013-09-24 14:20:00,9.71,9.71,9.7,9.7,19200.0,8.6365,8.6365,8.6276,8.6276,19200.0
2013-09-24 14:25:00,9.7,9.7,9.69,9.69,19200.0,8.6276,8.6276,8.6187,8.6187,19200.0
2013-09-24 14:30:00,9.69,9.7,9.69,9.7,37600.0,8.6187,8.6276,8.6187,8.6276,37600.0
2013-09-24 14:35:00,9.7,9.7,9.69,9.69,40800.0,8.6276,8.6276,8.6187,8.6187,40800.0
2013-09-24 14:40:00,9.69,9.7,9.69,9.7,13600.0,8.6187,8.6276,8.6187,8.6276,13600.0
2013-09-24 14:45:00,9.7,9.7,9.7,9.7,14400.0,8.6276,8.6276,8.6276,8.6276,14400.0
2013-09-24 14:50:00,9.7,9.7,9.7,9.7,15200.0,8.6276,8.6276,8.6276,8.6276,15200.0
2013-09-24 14:55:00,9.7,9.7,9.7,9.7,12000.0,8.6276,8.6276,8.6276,8.6276,12000.0
2013-09-24 15:00:00,9.7,9.7,9.69,9.69,15200.0,8.6276,8.6276,8.6187,8.6187,15200.0
2013-09-24 15:05:00,9.69,9.7,9.69,9.69,76000.0,8.6187,8.6276,8.6187,8.6187,76000.0
2013-09-24 15:10:00,9.69,9.69,9.69,9.69,38400.0,8.6187,8.6187,8.6187,8.6187,38400.0
2013-09-24 15:15:00,9.69,9.7,9.69,9.69,69600.0,8.6187,8.6276,8.6187,8.6187,69600.0
2013-09-24 15:20:00,9.69,9.69,9.69,9.69,73600.0,8.6187,8.6187,8.6187,8.6187,73600.0
2013-09-24 15:25:00,9.69,9.69,9.67,9.68,72000.0,8.6187,8.6187,8.6009,8.6098,72000.0
2013-09-24 15:30:00,9.68,9.68,9.67,9.68,66400.0,8.6098,8.6098,8.6009,8.6098,66400.0
2013-09-24 15:35:00,9.68,9.68,9.67,9.67,60800.0,8.6098,8.6098,8.6009,8.6009,60800.0
2013-09-24 15:40:00,9.67,9.69,9.67,9.69,64800.0,8.6009,8.6187,8.6009,8.6187,64800.0
2013-09-24 15:45:00,9.68,9.68,9.67,9.67,152000.0,8.6098,8.6098,8.6009,8.6009,152000.0
2013-09-24 15:50:00,9.67,9.67,9.66,9.67,120800.0,8.6009,8.6009,8.592,8.6009,120800.0
2013-09-24 15:55:00,9.67,9.67,9.65,9.67,183200.0,8.6009,8.6009,8.5831,8.6009,183200.0
2013-09-25 09:30:00,9.68,9.69,9.64,9.66,115200.0,8.6098,8.6187,8.5742,8.592,115200.0
2013-09-25 09:35:00,9.66,9.66,9.63,9.64,40000.0,8.592,8.592,8.5653,8.5742,40000.0
2013-09-25 09:40:00,9.64,9.66,9.64,9.65,29600.0,8.5742,8.592,8.5742,8.5831,29600.0
2013-09-25 09:45:00,9.65,9.65,9.61,9.62,28000.0,8.5831,8.5831,8.5476,8.5565,28000.0
2013-09-25 09:50:00,9.63,9.65,9.62,9.65,24800.0,8.5653,8.5831,8.5565,8.5831,24800.0
2013-09-25 09:55:00,9.65,9.65,9.64,9.64,12800.0,8.5831,8.5831,8.5742,8.5742,12800.0
2013-09-25 10:00:00,9.64,9.65,9.62,9.65,41600.0,8.5742,8.5831,8.5565,8.5831,41600.0
2013-09-25 10:05:00,9.64,9.65,9.63,9.63,57600.0,8.5742,8.5831,8.5653,8.5653,57600.0
2013-09-25 10:10:00,9.63,9.65,9.62,9.64,148800.0,8.5653,8.5831,8.5565,8.5742,148800.0
2013-09-25 10:15:00,9.65,9.65,9.64,9.65,48000.0,8.5831,8.5831,8.5742,8.5831,48000.0
2013-09-25 10:20:00,9.64,9.66,9.63,9.65,37600.0,8.5742,8.592,8.5653,8.5831,37600.0
2013-09-25 10:25:00,9.65,9.68,9.65,9.67,10400.0,8.5831,8.6098,8.5831,8.6009,10400.0
2013-09-25 10:30:00,9.67,9.69,9.67,9.69,30400.0,8.6009,8.6187,8.6009,8.6187,30400.0
2013-09-25 10:35:00,9.7,9.7,9.69,9.7,40000.0,8.6276,8.6276,8.6187,8.6276,40000.0
2013-09-25 10:40:00,9.7,9.71,9.7,9.7,43200.0,8.6276,8.6365,8.6276,8.6276,43200.0
2013-09-25 10:45:00,9.7,9.7,9.69,9.69,14400.0,8.6276,8.6276,8.6187,8.6187,14400.0
2013-09-25 10:50:00,9.69,9.69,9.69,9.69,14400.0,8.6187,8.6187,8.6187,8.6187,14400.0
2013-09-25 10:55:00,9.69,9.69,9.69,9.69,6400.0,8.6187,8.6187,8.6187,8.6187,6400.0
2013-09-25 11:00:00,9.69,9.69,9.67,9.67,16800.0,8.6187,8.6187,8.6009,8.6009,16800.0
2013-09-25 11:05:00,9.67,9.67,9.67,9.67,42400.0,8.6009,8.6009,8.6009,8.6009,42400.0
2013-09-25 11:10:00,9.67,9.67,9.67,9.67,9600.0,8.6009,8.6009,8.6009,8.6009,9600.0
2013-09-25 11:15:00,9.69,9.72,9.69,9.71,15200.0,8.6187,8.6454,8.6187,8.6365,15200.0
2013-09-25 11:20:00,9.71,9.71,9.69,9.69,39200.0,8.6365,8.6365,8.6187,8.6187,39200.0
2013-09-25 11:25:00,9.69,9.7,9.69,9.7,40800.0,8.6187,8.6276,8.6187,8.6276,40800.0
2013-09-25 11:30:00,9.7,9.71,9.69,9.69,67200.0,8.6276,8.6365,8.6187,8.6187,67200.0
2013-09-25 11:35:00,9.7,9.7,9.7,9.7,32000.0,8.6276,8.6276,8.6276,8.6276,32000.0
2013-09-25 11:40:00,9.7,9.7,9.68,9.69,56800.0,8.6276,8.6276,8.6098,8.6187,56800.0
2013-09-25 11:45:00,9.69,9.69,9.69,9.69,18400.0,8.6187,8.6187,8.6187,8.6187,18400.0
2013-09-25 11:50:00,9.69,9.7,9.69,9.7,14400.0,8.6187,8.6276,8.6187,8.6276,14400.0
2013-09-25 11:55:00,9.71,9.71,9.7,9.71,32000.0,8.6365,8.6365,8.6276,8.6365,32000.0
2013-09-25 12:00:00,9.71,9.71,9.69,9.7,20000.0,8.6365,8.6365,8.6187,8.6276,20000.0
2013-09-25 12:05:00,9.7,9.71,9.7,9.71,7200.0,8.6276,8.6365,8.6276,8.6365,7200.0
2013-09-25 12:10:00,9.71,9.71,9.71,9.71,16800.0,8.6365,8.6365,8.6365,8.6365,16800.0
2013-09-25 12:15:00,9.71,9.72,9.71,9.72,28800.0,8.6365,8.6454,8.6365,8.6454,28800.0
2013-09-25 12:20:00,9.72,9.72,9.69,9.69,65600.0,8.6454,8.6454,8.6187,8.6187,65600.0
2013-09-25 12:25:00,9.69,9.7,9.69,9.7,24800.0,8.6187,8.6276,8.6187,8.6276,24800.0
2013-09-25 12:30:00,9.7,9.7,9.7,9.7,24000.0,8.6276,8.6276,8.6276,8.6276,24000.0
2013-09-25 12:35:00,9.7,9.71,9.7,9.71,16800.0,8.6276,8.6365,8.6276,8.6365,16800.0
2013-09-25 12:40:00,9.7,9.71,9.69,9.71,43200.0,8.6276,8.6365,8.6187,8.6365,43200.0
2013-09-25 12:45:00,9.71,9.72,9.71,9.72,8800.0,8.6365,8.6454,8.6365,8.6454,8800.0
2013-09-25 12:50:00,9.72,9.72,9.69,9.69,55200.0,8.6454,8.6454,8.6187,8.6187,55200.0
2013-09-25 12:55:00,9.7,9.71,9.7,9.7,44000.0,8.6276,8.6365,8.6276,8.6276,44000.0
2013-09-25 13:00:00,9.71,9.72,9.71,9.72,33600.0,8.6365,8.6454,8.6365,8.6454,33600.0
2013-09-25 13:05:00,9.72,9.72,9.71,9.72,20800.0,8.6454,8.6454,8.6365,8.6454,20800.0
2013-09-25 13:10:00,9.72,9.72,9.72,9.72,15200.0,8.6454,8.6454,8.6454,8.6454,15200.0
2013-09-25 13:15:00,9.72,9.72,9.71,9.72,43200.0,8.6454,8.6454,8.6365,8.6454,43200.0
2013-09-25 13:20:00,9.72,9.72,9.72,9.72,24000.0,8.6454,8.6454,8.6454,8.6454,24000.0
2013-09-25 13:25:00,9.72,9.72,9.71,9.71,23200.0,8.6454,8.6454,8.6365,8.6365,23200.0
2013-09-25 13:30:00,9.71,9.71,9.68,9.7,70400.0,8.6365,8.6365,8.6098,8.6276,70400.0
2013-09-25 13:35:00,9.7,9.72,9.69,9.71,174400.0,8.6276,8.6454,8.6187,8.6365,174400.0
2013-09-25 13:40:00,9.71,9.71,9.7,9.7,64000.0,8.6365,8.6365,8.6276,8.6276,64000.0
2013-09-25 13:45:00,9.7,9.72,9.7,9.71,16800.0,8.6276,8.6454,8.6276,8.6365,16800.0
2013-09-25 13:50:00,9.72,9.72,9.7,9.7,35200.0,8.6454,8.6454,8.6276,8.6276,35200.0
2013-09-25 13:55:00,9.7,9.73,9.7,9.72,46400.0,8.6276,8.6543,8.6276,8.6454,46400.0
2013-09-25 14:00:00,9.72,9.72,9.72,9.72,24800.0,8.6454,8.6454,8.6454,8.6454,24800.0
2013-09-25 14:05:00,9.72,9.72,9.71,9.71,32000.0,8.6454,8.6454,8.6365,8.6365,32000.0
2013-09-25 14:10:00,9.71,9.72,9.71,9.72,40000.0,8.6365,8.6454,8.6365,8.6454,40000.0
2013-09-25 14:15:00,9.72,9.74,9.72,9.73,29600.0,8.6454,8.6632,8.6454,8.6543,29600.0
2013-09-25 14:20:00,9.73,9.73,9.72,9.73,18400.0,8.6543,8.6543,8.6454,8.6543,18400.0
2013-09-25 14:25:00,9.72,9.74,9.72,9.74,42400.0,8.6454,8.6632,8.6454,8.6632,42400.0
2013-09-25 14:30:00,9.73,9.73,9.72,9.73,41600.0,8.6543,8.6543,8.6454,8.6543,41600.0
2013-09-25 14:35:00,9.73,9.73,9.72,9.73,28800.0,8.6543,8.6543,8.6454,8.6543,28800.0
2013-09-25 14:40:00,9.73,9.74,9.73,9.74,34400.0,8.6543,8.6632,8.6543,8.6632,34400.0
2013-09-25 14:45:00,9.74,9.75,9.74,9.74,31200.0,8.6632,8.6721,8.6632,8.6632,31200.0
2013-09-25 14:50:00,9.74,9.74,9.74,9.74,31200.0,8.6632,8.6632,8.6632,8.6632,31200.0
2013-09-25 14:55:00,9.74,9.74,9.73,9.73,76000.0,8.6632,8.6632,8.6543,8.6543,76000.0
2013-09-25 15:00:00,9.74,9.74,9.74,9.74,32800.0,8.6632,8.6632,8.6632,8.6632,32800.0
2013-09-25 15:05:00,9.74,9.74,9.73,9.74,63200.0,8.6632,8.6632,8.6543,8.6632,63200.0
2013-09-25 15:10:00,9.74,9.75,9.74,9.74,65600.0,8.6632,8.6721,8.6632,8.6632,65600.0
2013-09-25 15:15:00,9.74,9.74,9.73,9.74,68800.0,8.6632,8.6632,8.6543,8.6632,68800.0
2013-09-25 15:20:00,9.74,9.74,9.72,9.73,39200.0,8.6632,8.6632,8.6454,8.6543,39200.0
2013-09-25 15:25:00,9.73,9.73,9.72,9.73,59200.0,8.6543,8.6543,8.6454,8.6543,59200.0
2013-09-25 15:30:00,9.73,9.74,9.73,9.74,50400.0,8.6543,8.6632,8.6543,8.6632,50400.0
2013-09-25 15:35:00,9.74,9.74,9.73,9.73,68000.0,8.6632,8.6632,8.6543,8.6543,68000.0
2013-09-25 15:40:00,9.73,9.74,9.73,9.74,74400.0,8.6543,8.6632,8.6543,8.6632,74400.0
2013-09-25 15:45:00,9.74,9.74,9.73,9.74,116800.0,8.6632,8.6632,8.6543,8.6632,116800.0
2013-09-25 15:50:00,9.74,9.74,9.73,9.73,188800.0,8.6632,8.6632,8.6543,8.6543,188800.0
2013-09-25 15:55:00,9.73,9.74,9.72,9.72,140000.0,8.6543,8.6632,8.6454,8.6454,140000.0
2013-09-26 09:30:00,9.72,9.74,9.71,9.71,59200.0,8.6454,8.6632,8.6365,8.6365,59200.0
2013-09-26 09:35:00,9.74,9.74,9.73,9.74,10400.0,8.6632,8.6632,8.6543,8.6632,10400.0
2013-09-26 09:40:00,9.74,9.77,9.74,9.76,27200.0,8.6632,8.6899,8.6632,8.681,27200.0
2013-09-26 09:45:00,9.77,9.78,9.75,9.75,49600.0,8.6899,8.6988,8.6721,8.6721,49600.0
2013-09-26 09:50:00,9.74,9.74,9.73,9.74,24000.0,8.6632,8.6632,8.6543,8.6632,24000.0
2013-09-26 09:55:00,9.74,9.74,9.72,9.74,27200.0,8.6632,8.6632,8.6454,8.6632,27200.0
2013-09-26 10:00:00,9.75,9.76,9.74,9.76,64800.0,8.6721,8.681,8.6632,8.681,64800.0
2013-09-26 10:05:00,9.76,9.78,9.76,9.77,8000.0,8.681,8.6988,8.681,8.6899,8000.0
2013-09-26 10:10:00,9.77,9.78,9.74,9.74,52800.0,8.6899,8.6988,8.6632,8.6632,52800.0
2013-09-26 10:15:00,9.75,9.76,9.74,9.75,68800.0,8.6721,8.681,8.6632,8.6721,68800.0
2013-09-26 10:20:00,9.76,9.76,9.74,9.74,22400.0,8.681,8.681,8.6632,8.6632,22400.0
2013-09-26 10:25:00,9.75,9.76,9.75,9.76,21600.0,8.6721,8.681,8.6721,8.681,21600.0
2013-09-26 10:30:00,9.76,9.77,9.76,9.77,26400.0,8.681,8.6899,8.681,8.6899,26400.0
2013-09-26 10:35:00,9.77,9.77,9.76,9.77,20000.0,8.6899,8.6899,8.681,8.6899,20000.0
2013-09-26 10:40:00,9.77,9.78,9.76,9.76,49600.0,8.6899,8.6988,8.681,8.681,49600.0
2013-09-26 10:45:00,9.76,9.76,9.73,9.74,42400.0,8.681,8.681,8.6543,8.6632,42400.0
2013-09-26 10:50:00,9.75,9.75,9.74,9.74,26400.0,8.6721,8.6721,8.6632,8.6632,26400.0
2013-09-26 10:55:00,9.74,9.74,9.73,9.74,19200.0,8.6632,8.6632,8.6543,8.6632,19200.0
2013-09-26 11:00:00,9.74,9.74,9.71,9.71,54400.0,8.6632,8.6632,8.6365,8.6365,54400.0
2013-09-26 11:05:00,9.71,9.71,9.69,9.71,92000.0,8.6365,8.6365,8.6187,8.6365,92000.0
2013-09-26 11:10:00,9.71,9.71,9.7,9.7,26400.0,8.6365,8.6365,8.6276,8.6276,26400.0
2013-09-26 11:15:00,9.7,9.7,9.69,9.7,25600.0,8.6276,8.6276,8.6187,8.6276,25600.0
2013-09-26 11:20:00,9.7,9.71,9.7,9.71,24800.0,8.6276,8.6365,8.6276,8.6365,24800.0
2013-09-26 11:25:00,9.71,9.72,9.71,9.71,41600.0,8.6365,8.6454,8.6365,8.6365,41600.0
2013-09-26 11:30:00,9.71,9.72,9.71,9.72,33600.0,8.6365,8.6454,8.6365,8.6454,33600.0
2013-09-26 11:35:00,9.71,9.72,9.71,9.71,29600.0,8.6365,8.6454,8.6365,8.6365,29600.0
2013-09-26 11:40:00,9.71,9.72,9.71,9.72,21600.0,8.6365,8.6454,8.6365,8.6454,21600.0
2013-09-26 11:45:00,9.72,9.73,9.72,9.73,30400.0,8.6454,8.6543,8.6454,8.6543,30400.0
2013-09-26 11:50:00,9.73,9.73,9.72,9.72,36000.0,8.6543,8.6543,8.6454,8.6454,36000.0
2013-09-26 11:55:00,9.72,9.73,9.72,9.73,5600.0,8.6454,8.6543,8.6454,8.6543,5600.0
2013-09-26 12:00:00,9.73,9.74,9.73,9.73,16000.0,8.6543,8.6632,8.6543,8.6543,16000.0
2013-09-26 12:05:00,9.73,9.73,9.73,9.73,14400.0,8.6543,8.6543,8.6543,8.6543,14400.0
2013-09-26 12:10:00,9.73,9.74,9.72,9.74,15200.0,8.6543,8.6632,8.6454,8.6632,15200.0
2013-09-26 12:15:00,9.73,9.74,9.73,9.73,10400.0,8.6543,8.6632,8.6543,8.6543,10400.0
2013-09-26 12:20:00,9.74,9.74,9.73,9.74,6400.0,8.6632,8.6632,8.6543,8.6632,6400.0
2013-09-26 12:25:00,9.74,9.75,9.74,9.74,14400.0,8.6632,8.6721,8.6632,8.6632,14400.0
2013-09-26 12:30:00,9.75,9.75,9.74,9.75,24000.0,8.6721,8.6721,8.6632,8.6721,24000.0
2013-09-26 12:35:00,9.75,9.75,9.75,9.75,11200.0,8.6721,8.6721,8.6721,8.6721,11200.0
2013-09-26 12:40:00,9.76,9.76,9.76,9.76,16800.0,8.681,8.681,8.681,8.681,16800.0
2013-09-26 12:45:00,9.76,9.76,9.76,9.76,12000.0,8.681,8.681,8.681,8.681,12000.0
2013-09-26 12:50:00,9.75,9.76,9.74,9.75,13600.0,8.6721,8.681,8.6632,8.6721,13600.0
2013-09-26 12:55:00,9.74,9.75,9.74,9.75,12000.0,8.6632,8.6721,8.6632,8.6721,12000.0
2013-09-26 13:00:00,9.75,9.76,9.75,9.76,21600.0,8.6721,8.681,8.6721,8.681,21600.0
2013-09-26 13:05:00,9.76,9.77,9.76,9.77,8800.0,8.681,8.6899,8.681,8.6899,8800.0
2013-09-26 13:10:00,9.77,9.78,9.77,9.77,38400.0,8.6899,8.6988,8.6899,8.6899,38400.0
2013-09-26 13:15:00,9.78,9.78,9.77,9.78,11200.0,8.6988,8.6988,8.6899,8.6988,11200.0
2013-09-26 13:20:00,9.78,9.78,9.77,9.77,16800.0,8.6988,8.6988,8.6899,8.6899,16800.0
2013-09-26 13:25:00,9.76,9.77,9.76,9.77,8800.0,8.681,8.6899,8.681,8.6899,8800.0
2013-09-26 13:30:00,9.77,9.77,9.76,9.76,16800.0,8.6899,8.6899,8.681,8.681,16800.0
2013-09-26 13:35:00,9.76,9.76,9.74,9.74,6400.0,8.681,8.681,8.6632,8.6632,6400.0
2013-09-26 13:40:00,9.75,9.75,9.74,9.74,18400.0,8.6721,8.6721,8.6632,8.6632,18400.0
2013-09-26 13:45:00,9.73,9.74,9.73,9.74,16800.0,8.6543,8.6632,8.6543,8.6632,16800.0
2013-09-26 13:50:00,9.74,9.75,9.74,9.74,6400.0,8.6632,8.6721,8.6632,8.6632,6400.0
2013-09-26 13:55:00,9.75,9.75,9.74,9.75,26400.0,8.6721,8.6721,8.6632,8.6721,26400.0
2013-09-26 14:00:00,9.74,9.74,9.72,9.72,29600.0,8.6632,8.6632,8.6454,8.6454,29600.0
2013-09-26 14:05:00,9.72,9.72,9.72,9.72,12000.0,8.6454,8.6454,8.6454,8.6454,12000.0
2013-09-26 14:10:00,9.72,9.73,9.72,9.73,10400.0,8.6454,8.6543,8.6454,8.6543,10400.0
2013-09-26 14:15:00,9.72,9.72,9.72,9.72,28000.0,8.6454,8.6454,8.6454,8.6454,28000.0
2013-09-26 14:20:00,9.72,9.72,9.71,9.72,39200.0,8.6454,8.6454,8.6365,8.6454,39200.0
2013-09-26 14:25:00,9.72,9.73,9.72,9.73,6400.0,8.6454,8.6543,8.6454,8.6543,6400.0
2013-09-26 14:30:00,9.73,9.73,9.72,9.72,10400.0,8.6543,8.6543,8.6454,8.6454,10400.0
2013-09-26 14:35:00,9.72,9.72,9.71,9.72,16800.0,8.6454,8.6454,8.6365,8.6454,16800.0
2013-09-26 14:40:00,9.72,9.72,9.71,9.72,28800.0,8.6454,8.6454,8.6365,8.6454,28800.0
2013-09-26 14:45:00,9.72,9.72,9.7,9.7,32800.0,8.6454,8.6454,8.6276,8.6276,32800.0
2013-09-26 14:50:00,9.7,9.71,9.7,9.7,33600.0,8.6276,8.6365,8.6276,8.6276,33600.0
2013-09-26 14:55:00,9.7,9.71,9.7,9.71,21600.0,8.6276,8.6365,8.6276,8.6365,21600.0
2013-09-26 15:00:00,9.71,9.71,9.71,9.71,7200.0,8.6365,8.6365,8.6365,8.6365,7200.0
2013-09-26 15:05:00,9.71,9.71,9.7,9.71,48000.0,8.6365,8.6365,8.6276,8.6365,48000.0
2013-09-26 15:10:00,9.71,9.71,9.7,9.7,34400.0,8.6365,8.6365,8.6276,8.6276,34400.0
2013-09-26 15:15:00,9.7,9.7,9.69,9.7,64000.0,8.6276,8.6276,8.6187,8.6276,64000.0
2013-09-26 15:20:00,9.7,9.72,9.7,9.72,28800.0,8.6276,8.6454,8.6276,8.6454,28800.0
2013-09-26 15:25:00,9.72,9.72,9.71,9.71,15200.0,8.6454,8.6454,8.6365,8.6365,15200.0
2013-09-26 15:30:00,9.71,9.73,9.71,9.73,46400.0,8.6365,8.6543,8.6365,8.6543,46400.0
2013-09-26 15:35:00,9.73,9.73,9.73,9.73,51200.0,8.6543,8.6543,8.6543,8.6543,51200.0
2013-09-26 15:40:00,9.74,9.74,9.73,9.74,53600.0,8.6632,8.6632,8.6543,8.6632,53600.0
2013-09-26 15:45:00,9.74,9.74,9.73,9.74,69600.0,8.6632,8.6632,8.6543,8.6632,69600.0
2013-09-26 15:50:00,9.74,9.74,9.73,9.74,52800.0,8.6632,8.6632,8.6543,8.6632,52800.0
2013-09-26 15:55:00,9.74,9.75,9.73,9.75,140000.0,8.6632,8.6721,8.6543,8.6721,140000.0
2013-09-27 09:30:00,9.68,9.7,9.67,9.67,43200.0,8.6098,8.6276,8.6009,8.6009,43200.0
2013-09-27 09:35:00,9.69,9.7,9.68,9.69,21600.0,8.6187,8.6276,8.6098,8.6187,21600.0
2013-09-27 09:40:00,9.69,9.7,9.68,9.69,17600.0,8.6187,8.6276,8.6098,8.6187,17600.0
2013-09-27 09:45:00,9.69,9.69,9.66,9.69,29600.0,8.6187,8.6187,8.592,8.6187,29600.0
2013-09-27 09:50:00,9.68,9.68,9.67,9.67,1600.0,8.6098,8.6098,8.6009,8.6009,1600.0
2013-09-27 09:55:00,9.68,9.68,9.67,9.67,12800.0,8.6098,8.6098,8.6009,8.6009,12800.0
2013-09-27 10:00:00,9.67,9.67,9.65,9.66,25600.0,8.6009,8.6009,8.5831,8.592,25600.0
2013-09-27 10:05:00,9.65,9.65,9.64,9.65,45600.0,8.5831,8.5831,8.5742,8.5831,45600.0
2013-09-27 10:10:00,9.65,9.65,9.65,9.65,4800.0,8.5831,8.5831,8.5831,8.5831,4800.0
2013-09-27 10:15:00,9.65,9.67,9.65,9.66,8000.0,8.5831,8.6009,8.5831,8.592,8000.0
2013-09-27 10:20:00,9.65,9.66,9.65,9.65,8000.0,8.5831,8.592,8.5831,8.5831,8000.0
2013-09-27 10:25:00,9.65,9.67,9.64,9.67,34400.0,8.5831,8.6009,8.5742,8.6009,34400.0
2013-09-27 10:30:00,9.67,9.68,9.67,9.67,21600.0,8.6009,8.6098,8.6009,8.6009,21600.0
2013-09-27 10:35:00,9.67,9.68,9.67,9.68,23200.0,8.6009,8.6098,8.6009,8.6098,23200.0
2013-09-27 10:40:00,9.68,9.68,9.65,9.66,97600.0,8.6098,8.6098,8.5831,8.592,97600.0
2013-09-27 10:45:00,9.66,9.66,9.65,9.66,44000.0,8.592,8.592,8.5831,8.592,44000.0
2013-09-27 10:50:00,9.66,9.66,9.65,9.65,12000.0,8.592,8.592,8.5831,8.5831,12000.0
2013-09-27 10:55:00,9.65,9.66,9.64,9.65,68800.0,8.5831,8.592,8.5742,8.5831,68800.0
2013-09-27 11:00:00,9.65,9.66,9.65,9.65,10400.0,8.5831,8.592,8.5831,8.5831,10400.0
2013-09-27 11:05:00,9.65,9.65,9.63,9.63,22400.0,8.5831,8.5831,8.5653,8.5653,22400.0
2013-09-27 11:10:00,9.63,9.65,9.63,9.64,36000.0,8.5653,8.5831,8.5653,8.5742,36000.0
2013-09-27 11:15:00,9.64,9.64,9.63,9.63,8000.0,8.5742,8.5742,8.5653,8.5653,8000.0
2013-09-27 11:20:00,9.63,9.65,9.63,9.65,21600.0,8.5653,8.5831,8.5653,8.5831,21600.0
2013-09-27 11:25:00,9.65,9.65,9.64,9.65,28000.0,8.5831,8.5831,8.5742,8.5831,28000.0
2013-09-27 11:30:00,9.64,9.65,9.64,9.64,13600.0,8.5742,8.5831,8.5742,8.5742,13600.0
2013-09-27 11:35:00,9.64,9.67,9.64,9.66,23200.0,8.5742,8.6009,8.5742,8.592,23200.0
2013-09-27 11:40:00,9.66,9.66,9.65,9.65,37600.0,8.592,8.592,8.5831,8.5831,37600.0
2013-09-27 11:45:00,9.65,9.66,9.65,9.65,8000.0,8.5831,8.592,8.5831,8.5831,8000.0
2013-09-27 11:50:00,9.65,9.65,9.64,9.65,23200.0,8.5831,8.5831,8.5742,8.5831,23200.0
2013-09-27 11:55:00,9.65,9.66,9.65,9.65,26400.0,8.5831,8.592,8.5831,8.5831,26400.0
2013-09-27 12:00:00,9.65,9.65,9.65,9.65,4000.0,8.5831,8.5831,8.5831,8.5831,4000.0
2013-09-27 12:05:00,9.66,9.66,9.65,9.65,11200.0,8.592,8.592,8.5831,8.5831,11200.0
2013-09-27 12:10:00,9.65,9.65,9.64,9.65,19200.0,8.5831,8.5831,8.5742,8.5831,19200.0
2013-09-27 12:15:00,9.65,9.66,9.65,9.66,28800.0,8.5831,8.592,8.5831,8.592,28800.0
2013-09-27 12:20:00,9.67,9.67,9.67,9.67,10400.0,8.6009,8.6009,8.6009,8.6009,10400.0
2013-09-27 12:25:00,9.67,9.67,9.66,9.66,8800.0,8.6009,8.6009,8.592,8.592,8800.0
2013-09-27 12:30:00,9.66,9.67,9.65,9.67,12800.0,8.592,8.6009,8.5831,8.6009,12800.0
2013-09-27 12:35:00,9.67,9.67,9.65,9.65,26400.0,8.6009,8.6009,8.5831,8.5831,26400.0
2013-09-27 12:40:00,9.65,9.65,9.65,9.65,2400.0,8.5831,8.5831,8.5831,8.5831,2400.0
2013-09-27 12:45:00,9.65,9.65,9.64,9.65,12000.0,8.5831,8.5831,8.5742,8.5831,12000.0
2013-09-27 12:50:00,9.65,9.66,9.65,9.66,8000.0,8.5831,8.592,8.5831,8.592,8000.0
2013-09-27 12:55:00,9.65,9.66,9.65,9.66,15200.0,8.5831,8.592,8.5831,8.592,15200.0
2013-09-27 13:00:00,9.66,9.66,9.65,9.65,2400.0,8.592,8.592,8.5831,8.5831,2400.0
2013-09-27 13:05:00,9.65,9.66,9.65,9.65,4000.0,8.5831,8.592,8.5831,8.5831,4000.0
2013-09-27 13:10:00,9.66,9.66,9.65,9.66,9600.0,8.592,8.592,8.5831,8.592,9600.0
2013-09-27 13:15:00,9.66,9.67,9.66,9.66,20800.0,8.592,8.6009,8.592,8.592,20800.0
2013-09-27 13:20:00,9.66,9.66,9.65,9.65,13600.0,8.592,8.592,8.5831,8.5831,13600.0
2013-09-27 13:25:00,9.65,9.65,9.64,9.64,10400.0,8.5831,8.5831,8.5742,8.5742,10400.0
2013-09-27 13:30:00,9.64,9.65,9.64,9.65,12800.0,8.5742,8.5831,8.5742,8.5831,12800.0
2013-09-27 13:35:00,9.66,9.66,9.65,9.65,10400.0,8.592,8.592,8.5831,8.5831,10400.0
2013-09-27 13:40:00,9.66,9.67,9.66,9.67,6400.0,8.592,8.6009,8.592,8.6009,6400.0
2013-09-27 13:45:00,9.66,9.67,9.66,9.67,12000.0,8.592,8.6009,8.592,8.6009,12000.0
2013-09-27 13:50:00,9.67,9.67,9.66,9.66,6400.0,8.6009,8.6009,8.592,8.592,6400.0
2013-09-27 13:55:00,9.67,9.67,9.65,9.66,17600.0,8.6009,8.6009,8.5831,8.592,17600.0
2013-09-27 14:00:00,9.66,9.66,9.65,9.65,43200.0,8.592,8.592,8.5831,8.5831,43200.0
2013-09-27 14:05:00,9.65,9.65,9.65,9.65,4800.0,8.5831,8.5831,8.5831,8.5831,4800.0
2013-09-27 14:10:00,9.64,9.64,9.64,9.64,12800.0,8.5742,8.5742,8.5742,8.5742,12800.0
2013-09-27 14:15:00,9.65,9.65,9.63,9.64,62400.0,8.5831,8.5831,8.5653,8.5742,62400.0
2013-09-27 14:20:00,9.64,9.64,9.63,9.64,11200.0,8.5742,8.5742,8.5653,8.5742,11200.0
2013-09-27 14:25:00,9.63,9.65,9.63,9.65,48000.0,8.5653,8.5831,8.5653,8.5831,48000.0
2013-09-27 14:30:00,9.65,9.65,9.65,9.65,16800.0,8.5831,8.5831,8.5831,8.5831,16800.0
2013-09-27 14:35:00,9.64,9.65,9.64,9.65,15200.0,8.5742,8.5831,8.5742,8.5831,15200.0
2013-09-27 14:40:00,9.65,9.65,9.65,9.65,5600.0,8.5831,8.5831,8.5831,8.5831,5600.0
2013-09-27 14:45:00,9.65,9.66,9.65,9.66,5600.0,8.5831,8.592,8.5831,8.592,5600.0
2013-09-27 14:50:00,9.66,9.66,9.65,9.65,14400.0,8.592,8.592,8.5831,8.5831,14400.0
2013-09-27 14:55:00,9.66,9.66,9.65,9.65,11200.0,8.592,8.592,8.5831,8.5831,11200.0
2013-09-27 15:00:00,9.66,9.66,9.65,9.65,13600.0,8.592,8.592,8.5831,8.5831,13600.0
2013-09-27 15:05:00,9.65,9.65,9.65,9.65,13600.0,8.5831,8.5831,8.5831,8.5831,13600.0
2013-09-27 15:10:00,9.65,9.66,9.65,9.66,8000.0,8.5831,8.592,8.5831,8.592,8000.0
2013-09-27 15:15:00,9.66,9.66,9.65,9.65,26400.0,8.592,8.592,8.5831,8.5831,26400.0
2013-09-27 15:20:00,9.65,9.66,9.65,9.66,10400.0,8.5831,8.592,8.5831,8.592,10400.0
2013-09-27 15:25:00,9.67,9.67,9.66,9.67,12800.0,8.6009,8.6009,8.592,8.6009,12800.0
2013-09-27 15:30:00,9.67,9.68,9.67,9.68,37600.0,8.6009,8.6098,8.6009,8.6098,37600.0
2013-09-27 15:35:00,9.68,9.69,9.67,9.68,57600.0,8.6098,8.6187,8.6009,8.6098,57600.0
2013-09-27 15:40:00,9.68,9.68,9.68,9.68,34400.0,8.6098,8.6098,8.6098,8.6098,34400.0
2013-09-27 15:45:00,9.68,9.68,9.67,9.68,63200.0,8.6098,8.6098,8.6009,8.6098,63200.0
2013-09-27 15:50:00,9.68,9.69,9.68,9.69,74400.0,8.6098,8.6187,8.6098,8.6187,74400.0
2013-09-27 15:55:00,9.68,9.7,9.68,9.69,282400.0,8.6098,8.6276,8.6098,8.6187,282400.0
2013-09-30 09:30:00,9.6,9.63,9.59,9.62,80000.0,8.5387,8.5653,8.5298,8.5565,80000.0
2013-09-30 09:35:00,9.62,9.67,9.62,9.67,17600.0,8.5565,8.6009,8.5565,8.6009,17600.0
2013-09-30 09:40:00,9.66,9.69,9.64,9.65,33600.0,8.592,8.6187,8.5742,8.5831,33600.0
2013-09-30 09:45:00,9.65,9.65,9.63,9.63,28000.0,8.5831,8.5831,8.5653,8.5653,28000.0
2013-09-30 09:50:00,9.63,9.63,9.62,9.63,44800.0,8.5653,8.5653,8.5565,8.5653,44800.0
2013-09-30 09:55:00,9.63,9.64,9.63,9.63,26400.0,8.5653,8.5742,8.5653,8.5653,26400.0
2013-09-30 10:00:00,9.62,9.63,9.62,9.63,15200.0,8.5565,8.5653,8.5565,8.5653,15200.0
2013-09-30 10:05:00,9.63,9.63,9.61,9.63,25600.0,8.5653,8.5653,8.5476,8.5653,25600.0
2013-09-30 10:10:00,9.63,9.63,9.62,9.62,16800.0,8.5653,8.5653,8.5565,8.5565,16800.0
2013-09-30 10:15:00,9.62,9.64,9.62,9.64,44800.0,8.5565,8.5742,8.5565,8.5742,44800.0
2013-09-30 10:20:00,9.64,9.65,9.63,9.64,40800.0,8.5742,8.5831,8.5653,8.5742,40800.0
2013-09-30 10:25:00,9.64,9.66,9.64,9.65,43200.0,8.5742,8.592,8.5742,8.5831,43200.0
2013-09-30 10:30:00,9.65,9.66,9.65,9.66,16800.0,8.5831,8.592,8.5831,8.592,16800.0
2013-09-30 10:35:00,9.66,9.67,9.66,9.67,11200.0,8.592,8.6009,8.592,8.6009,11200.0
2013-09-30 10:40:00,9.67,9.67,9.65,9.67,53600.0,8.6009,8.6009,8.5831,8.6009,53600.0
2013-09-30 10:45:00,9.68,9.68,9.66,9.67,19200.0,8.6098,8.6098,8.592,8.6009,19200.0
2013-09-30 10:50:00,9.68,9.68,9.66,9.67,59200.0,8.6098,8.6098,8.592,8.6009,59200.0
2013-09-30 10:55:00,9.67,9.68,9.67,9.68,17600.0,8.6009,8.6098,8.6009,8.6098,17600.0
2013-09-30 11:00:00,9.68,9.68,9.67,9.67,17600.0,8.6098,8.6098,8.6009,8.6009,17600.0
2013-09-30 11:05:00,9.68,9.69,9.67,9.68,22400.0,8.6098,8.6187,8.6009,8.6098,22400.0
2013-09-30 11:10:00,9.67,9.68,9.66,9.67,22400.0,8.6009,8.6098,8.592,8.6009,22400.0
2013-09-30 11:15:00,9.66,9.68,9.66,9.67,19200.0,8.592,8.6098,8.592,8.6009,19200.0
2013-09-30 11:20:00,9.68,9.69,9.68,9.69,28000.0,8.6098,8.6187,8.6098,8.6187,28000.0
2013-09-30 11:25:00,9.69,9.71,9.69,9.71,50400.0,8.6187,8.6365,8.6187,8.6365,50400.0
2013-09-30 11:30:00,9.7,9.71,9.69,9.69,30400.0,8.6276,8.6365,8.6187,8.6187,30400.0
2013-09-30 11:35:00,9.69,9.69,9.68,9.68,8800.0,8.6187,8.6187,8.6098,8.6098,8800.0
2013-09-30 11:40:00,9.68,9.7,9.68,9.7,20800.0,8.6098,8.6276,8.6098,8.6276,20800.0
2013-09-30 11:45:00,9.7,9.71,9.69,9.7,18400.0,8.6276,8.6365,8.6187,8.6276,18400.0
2013-09-30 11:50:00,9.69,9.69,9.69,9.69,13600.0,8.6187,8.6187,8.6187,8.6187,13600.0
2013-09-30 11:55:00,9.69,9.69,9.69,9.69,4000.0,8.6187,8.6187,8.6187,8.6187,4000.0
2013-09-30 12:00:00,9.7,9.7,9.69,9.69,15200.0,8.6276,8.6276,8.6187,8.6187,15200.0
2013-09-30 12:05:00,9.67,9.69,9.67,9.69,24000.0,8.6009,8.6187,8.6009,8.6187,24000.0
2013-09-30 12:10:00,9.69,9.7,9.68,9.69,20000.0,8.6187,8.6276,8.6098,8.6187,20000.0
2013-09-30 12:15:00,9.69,9.7,9.69,9.69,15200.0,8.6187,8.6276,8.6187,8.6187,15200.0
2013-09-30 12:20:00,9.69,9.69,9.67,9.68,12800.0,8.6187,8.6187,8.6009,8.6098,12800.0
2013-09-30 12:25:00,9.68,9.68,9.68,9.68,10400.0,8.6098,8.6098,8.6098,8.6098,10400.0
2013-09-30 12:30:00,9.69,9.69,9.68,9.68,16800.0,8.6187,8.6187,8.6098,8.6098,16800.0
2013-09-30 12:35:00,9.68,9.69,9.68,9.69,17600.0,8.6098,8.6187,8.6098,8.6187,17600.0
2013-09-30 12:40:00,9.68,9.7,9.68,9.7,15200.0,8.6098,8.6276,8.6098,8.6276,15200.0
2013-09-30 12:45:00,9.69,9.7,9.69,9.7,16000.0,8.6187,8.6276,8.6187,8.6276,16000.0
2013-09-30 12:50:00,9.7,9.7,9.69,9.69,3200.0,8.6276,8.6276,8.6187,8.6187,3200.0
2013-09-30 12:55:00,9.69,9.69,9.68,9.69,23200.0,8.6187,8.6187,8.6098,8.6187,23200.0
2013-09-30 13:00:00,9.69,9.7,9.69,9.69,14400.0,8.6187,8.6276,8.6187,8.6187,14400.0
2013-09-30 13:05:00,9.68,9.69,9.68,9.69,22400.0,8.6098,8.6187,8.6098,8.6187,22400.0
2013-09-30 13:10:00,9.69,9.69,9.68,9.68,6400.0,8.6187,8.6187,8.6098,8.6098,6400.0
2013-09-30 13:15:00,9.68,9.71,9.68,9.71,24800.0,8.6098,8.6365,8.6098,8.6365,24800.0
2013-09-30 13:20:00,9.71,9.71,9.69,9.69,12000.0,8.6365,8.6365,8.6187,8.6187,12000.0
2013-09-30 13:25:00,9.7,9.7,9.68,9.68,27200.0,8.6276,8.6276,8.6098,8.6098,27200.0
2013-09-30 13:30:00,9.68,9.69,9.68,9.69,37600.0,8.6098,8.6187,8.6098,8.6187,37600.0
2013-09-30 13:35:00,9.69,9.7,9.68,9.68,32000.0,8.6187,8.6276,8.6098,8.6098,32000.0
2013-09-30 13:40:00,9.67,9.68,9.67,9.68,20000.0,8.6009,8.6098,8.6009,8.6098,20000.0
2013-09-30 13:45:00,9.68,9.69,9.67,9.68,22400.0,8.6098,8.6187,8.6009,8.6098,22400.0
2013-09-30 13:50:00,9.69,9.69,9.68,9.68,12000.0,8.6187,8.6187,8.6098,8.6098,12000.0
2013-09-30 13:55:00,9.66,9.67,9.65,9.65,94400.0,8.592,8.6009,8.5831,8.5831,94400.0
2013-09-30 14:00:00,9.65,9.66,9.64,9.64,27200.0,8.5831,8.592,8.5742,8.5742,27200.0
2013-09-30 14:05:00,9.65,9.66,9.64,9.66,38400.0,8.5831,8.592,8.5742,8.592,38400.0
2013-09-30 14:10:00,9.66,9.67,9.65,9.66,56000.0,8.592,8.6009,8.5831,8.592,56000.0
2013-09-30 14:15:00,9.66,9.66,9.65,9.66,27200.0,8.592,8.592,8.5831,8.592,27200.0
2013-09-30 14:20:00,9.66,9.66,9.65,9.66,22400.0,8.592,8.592,8.5831,8.592,22400.0
2013-09-30 14:25:00,9.66,9.67,9.66,9.67,28800.0,8.592,8.6009,8.592,8.6009,28800.0
2013-09-30 14:30:00,9.66,9.68,9.66,9.68,28800.0,8.592,8.6098,8.592,8.6098,28800.0
2013-09-30 14:35:00,9.68,9.69,9.67,9.68,23200.0,8.6098,8.6187,8.6009,8.6098,23200.0
2013-09-30 14:40:00,9.68,9.69,9.67,9.67,16000.0,8.6098,8.6187,8.6009,8.6009,16000.0
2013-09-30 14:45:00,9.67,9.69,9.67,9.69,24000.0,8.6009,8.6187,8.6009,8.6187,24000.0
2013-09-30 14:50:00,9.69,9.69,9.68,9.68,18400.0,8.6187,8.6187,8.6098,8.6098,18400.0
2013-09-30 14:55:00,9.68,9.68,9.67,9.67,27200.0,8.6098,8.6098,8.6009,8.6009,27200.0
2013-09-30 15:00:00,9.67,9.68,9.67,9.67,20800.0,8.6009,8.6098,8.6009,8.6009,20800.0
2013-09-30 15:05:00,9.67,9.67,9.67,9.67,32000.0,8.6009,8.6009,8.6009,8.6009,32000.0
2013-09-30 15:10:00,9.67,9.67,9.65,9.65,36800.0,8.6009,8.6009,8.5831,8.5831,36800.0
2013-09-30 15:15:00,9.65,9.65,9.64,9.65,48000.0,8.5831,8.5831,8.5742,8.5831,48000.0
2013-09-30 15:20:00,9.65,9.66,9.65,9.66,68800.0,8.5831,8.592,8.5831,8.592,68800.0
2013-09-30 15:25:00,9.66,9.66,9.65,9.66,47200.0,8.592,8.592,8.5831,8.592,47200.0
2013-09-30 15:30:00,9.66,9.66,9.65,9.65,92800.0,8.592,8.592,8.5831,8.5831,92800.0
2013-09-30 15:35:00,9.65,9.67,9.65,9.66,78400.0,8.5831,8.6009,8.5831,8.592,78400.0
2013-09-30 15:40:00,9.66,9.66,9.65,9.66,70400.0,8.592,8.592,8.5831,8.592,70400.0
2013-09-30 15:45:00,9.66,9.67,9.65,9.66,105600.0,8.592,8.6009,8.5831,8.592,105600.0
2013-09-30 15:50:00,9.66,9.67,9.65,9.66,110400.0,8.592,8.6009,8.5831,8.592,110400.0
2013-09-30 15:55:00,9.65,9.68,9.65,9.67,189600.0,8.5831,8.6098,8.5831,8.6009,189600.0
2013-10-01 09:30:00,9.67,9.7,9.63,9.68,108000.0,8.6009,8.6276,8.5653,8.6098,108000.0
2013-10-01 09:35:00,9.69,9.74,9.69,9.71,20800.0,8.6187,8.6632,8.6187,8.6365,20800.0
2013-10-01 09:40:00,9.74,9.74,9.72,9.72,20000.0,8.6632,8.6632,8.6454,8.6454,20000.0
2013-10-01 09:45:00,9.71,9.73,9.7,9.7,6400.0,8.6365,8.6543,8.6276,8.6276,6400.0
2013-10-01 09:50:00,9.7,9.7,9.68,9.68,13600.0,8.6276,8.6276,8.6098,8.6098,13600.0
2013-10-01 09:55:00,9.68,9.68,9.67,9.67,6400.0,8.6098,8.6098,8.6009,8.6009,6400.0
2013-10-01 10:00:00,9.68,9.71,9.67,9.71,25600.0,8.6098,8.6365,8.6009,8.6365,25600.0
2013-10-01 10:05:00,9.71,9.71,9.71,9.71,66400.0,8.6365,8.6365,8.6365,8.6365,66400.0
2013-10-01 10:10:00,9.7,9.71,9.67,9.68,27200.0,8.6276,8.6365,8.6009,8.6098,27200.0
2013-10-01 10:15:00,9.68,9.71,9.68,9.69,36800.0,8.6098,8.6365,8.6098,8.6187,36800.0
2013-10-01 10:20:00,9.7,9.72,9.69,9.71,43200.0,8.6276,8.6454,8.6187,8.6365,43200.0
2013-10-01 10:25:00,9.71,9.71,9.69,9.7,33600.0,8.6365,8.6365,8.6187,8.6276,33600.0
2013-10-01 10:30:00,9.7,9.72,9.7,9.72,17600.0,8.6276,8.6454,8.6276,8.6454,17600.0
2013-10-01 10:35:00,9.71,9.72,9.71,9.72,27200.0,8.6365,8.6454,8.6365,8.6454,27200.0
2013-10-01 10:40:00,9.72,9.72,9.71,9.71,32800.0,8.6454,8.6454,8.6365,8.6365,32800.0
2013-10-01 10:45:00,9.7,9.71,9.7,9.7,26400.0,8.6276,8.6365,8.6276,8.6276,26400.0
2013-10-01 10:50:00,9.7,9.7,9.69,9.7,85600.0,8.6276,8.6276,8.6187,8.6276,85600.0
2013-10-01 10:55:00,9.71,9.72,9.7,9.71,24800.0,8.6365,8.6454,8.6276,8.6365,24800.0
2013-10-01 11:00:00,9.71,9.71,9.7,9.71,28000.0,8.6365,8.6365,8.6276,8.6365,28000.0
2013-10-01 11:05:00,9.72,9.72,9.71,9.71,21600.0,8.6454,8.6454,8.6365,8.6365,21600.0
2013-10-01 11:10:00,9.71,9.71,9.71,9.71,31200.0,8.6365,8.6365,8.6365,8.6365,31200.0
2013-10-01 11:15:00,9.71,9.71,9.7,9.7,21600.0,8.6365,8.6365,8.6276,8.6276,21600.0
2013-10-01 11:20:00,9.7,9.71,9.7,9.71,32800.0,8.6276,8.6365,8.6276,8.6365,32800.0
2013-10-01 11:25:00,9.71,9.71,9.69,9.69,41600.0,8.6365,8.6365,8.6187,8.6187,41600.0
2013-10-01 11:30:00,9.69,9.71,9.69,9.71,33600.0,8.6187,8.6365,8.6187,8.6365,33600.0
2013-10-01 11:35:00,9.71,9.72,9.71,9.71,24800.0,8.6365,8.6454,8.6365,8.6365,24800.0
2013-10-01 11:40:00,9.72,9.73,9.72,9.72,32000.0,8.6454,8.6543,8.6454,8.6454,32000.0
2013-10-01 11:45:00,9.72,9.73,9.72,9.72,23200.0,8.6454,8.6543,8.6454,8.6454,23200.0
2013-10-01 11:50:00,9.72,9.72,9.72,9.72,21600.0,8.6454,8.6454,8.6454,8.6454,21600.0
2013-10-01 11:55:00,9.72,9.72,9.71,9.71,8000.0,8.6454,8.6454,8.6365,8.6365,8000.0
2013-10-01 12:00:00,9.71,9.72,9.71,9.72,28800.0,8.6365,8.6454,8.6365,8.6454,28800.0
2013-10-01 12:05:00,9.72,9.72,9.71,9.71,34400.0,8.6454,8.6454,8.6365,8.6365,34400.0
2013-10-01 12:10:00,9.71,9.72,9.71,9.71,25600.0,8.6365,8.6454,8.6365,8.6365,25600.0
2013-10-01 12:15:00,9.71,9.71,9.7,9.7,12800.0,8.6365,8.6365,8.6276,8.6276,12800.0
2013-10-01 12:20:00,9.7,9.7,9.7,9.7,28800.0,8.6276,8.6276,8.6276,8.6276,28800.0
2013-10-01 12:25:00,9.7,9.72,9.7,9.71,45600.0,8.6276,8.6454,8.6276,8.6365,45600.0
2013-10-01 12:30:00,9.71,9.71,9.71,9.71,12800.0,8.6365,8.6365,8.6365,8.6365,12800.0
2013-10-01 12:35:00,9.71,9.71,9.69,9.69,24800.0,8.6365,8.6365,8.6187,8.6187,24800.0
2013-10-01 12:40:00,9.69,9.7,9.69,9.7,11200.0,8.6187,8.6276,8.6187,8.6276,11200.0
2013-10-01 12:45:00,9.7,9.71,9.7,9.7,29600.0,8.6276,8.6365,8.6276,8.6276,29600.0
2013-10-01 12:50:00,9.7,9.7,9.69,9.69,15200.0,8.6276,8.6276,8.6187,8.6187,15200.0
2013-10-01 12:55:00,9.69,9.69,9.68,9.68,13600.0,8.6187,8.6187,8.6098,8.6098,13600.0
2013-10-01 13:00:00,9.68,9.69,9.68,9.69,36800.0,8.6098,8.6187,8.6098,8.6187,36800.0
2013-10-01 13:05:00,9.69,9.69,9.69,9.69,16000.0,8.6187,8.6187,8.6187,8.6187,16000.0
2013-10-01 13:10:00,9.69,9.7,9.68,9.68,137600.0,8.6187,8.6276,8.6098,8.6098,137600.0
2013-10-01 13:15:00,9.68,9.7,9.68,9.7,20800.0,8.6098,8.6276,8.6098,8.6276,20800.0
2013-10-01 13:20:00,9.69,9.7,9.69,9.69,20800.0,8.6187,8.6276,8.6187,8.6187,20800.0
2013-10-01 13:25:00,9.69,9.69,9.69,9.69,8800.0,8.6187,8.6187,8.6187,8.6187,8800.0
2013-10-01 13:30:00,9.69,9.69,9.68,9.68,19200.0,8.6187,8.6187,8.6098,8.6098,19200.0
2013-10-01 13:35:00,9.68,9.68,9.67,9.68,8800.0,8.6098,8.6098,8.6009,8.6098,8800.0
2013-10-01 13:40:00,9.68,9.68,9.67,9.68,19200.0,8.6098,8.6098,8.6009,8.6098,19200.0
2013-10-01 13:45:00,9.68,9.69,9.68,9.68,12800.0,8.6098,8.6187,8.6098,8.6098,12800.0
2013-10-01 13:50:00,9.67,9.68,9.67,9.68,19200.0,8.6009,8.6098,8.6009,8.6098,19200.0
2013-10-01 13:55:00,9.68,9.69,9.68,9.69,23200.0,8.6098,8.6187,8.6098,8.6187,23200.0
2013-10-01 14:00:00,9.69,9.69,9.67,9.67,7200.0,8.6187,8.6187,8.6009,8.6009,7200.0
2013-10-01 14:05:00,9.67,9.67,9.67,9.67,16800.0,8.6009,8.6009,8.6009,8.6009,16800.0
2013-10-01 14:10:00,9.67,9.68,9.67,9.67,15200.0,8.6009,8.6098,8.6009,8.6009,15200.0
2013-10-01 14:15:00,9.68,9.68,9.67,9.67,33600.0,8.6098,8.6098,8.6009,8.6009,33600.0
2013-10-01 14:20:00,9.67,9.67,9.65,9.66,54400.0,8.6009,8.6009,8.5831,8.592,54400.0
2013-10-01 14:25:00,9.65,9.65,9.63,9.64,58400.0,8.5831,8.5831,8.5653,8.5742,58400.0
2013-10-01 14:30:00,9.64,9.65,9.63,9.64,97600.0,8.5742,8.5831,8.5653,8.5742,97600.0
2013-10-01 14:35:00,9.64,9.64,9.63,9.64,36800.0,8.5742,8.5742,8.5653,8.5742,36800.0
2013-10-01 14:40:00,9.64,9.65,9.63,9.64,50400.0,8.5742,8.5831,8.5653,8.5742,50400.0
2013-10-01 14:45:00,9.64,9.65,9.64,9.65,38400.0,8.5742,8.5831,8.5742,8.5831,38400.0
2013-10-01 14:50:00,9.64,9.66,9.64,9.66,48000.0,8.5742,8.592,8.5742,8.592,48000.0
2013-10-01 14:55:00,9.66,9.67,9.66,9.67,47200.0,8.592,8.6009,8.592,8.6009,47200.0
2013-10-01 15:00:00,9.67,9.67,9.65,9.66,39200.0,8.6009,8.6009,8.5831,8.592,39200.0
2013-10-01 15:05:00,9.66,9.66,9.64,9.65,64000.0,8.592,8.592,8.5742,8.5831,64000.0
2013-10-01 15:10:00,9.65,9.67,9.65,9.66,36000.0,8.5831,8.6009,8.5831,8.592,36000.0
2013-10-01 15:15:00,9.66,9.66,9.65,9.66,62400.0,8.592,8.592,8.5831,8.592,62400.0
2013-10-01 15:20:00,9.66,9.66,9.64,9.65,79200.0,8.592,8.592,8.5742,8.5831,79200.0
2013-10-01 15:25:00,9.65,9.65,9.65,9.65,104000.0,8.5831,8.5831,8.5831,8.5831,104000.0
2013-10-01 15:30:00,9.65,9.66,9.65,9.66,82400.0,8.5831,8.592,8.5831,8.592,82400.0
2013-10-01 15:35:00,9.66,9.68,9.66,9.67,102400.0,8.592,8.6098,8.592,8.6009,102400.0
2013-10-01 15:40:00,9.67,9.68,9.67,9.68,45600.0,8.6009,8.6098,8.6009,8.6098,45600.0
2013-10-01 15:45:00,9.68,9.69,9.67,9.69,122400.0,8.6098,8.6187,8.6009,8.6187,122400.0
2013-10-01 15:50:00,9.69,9.7,9.68,9.69,98400.0,8.6187,8.6276,8.6098,8.6187,98400.0
2013-10-01 15:55:00,9.69,9.71,9.69,9.71,223200.0,8.6187,8.6365,8.6187,8.6365,223200.0
2013-10-02 09:30:00,9.63,9.66,9.63,9.66,34400.0,8.5653,8.592,8.5653,8.592,34400.0
2013-10-02 09:35:00,9.65,9.65,9.63,9.65,41600.0,8.5831,8.5831,8.5653,8.5831,41600.0
2013-10-02 09:40:00,9.64,9.65,9.63,9.64,34400.0,8.5742,8.5831,8.5653,8.5742,34400.0
2013-10-02 09:45:00,9.63,9.65,9.61,9.61,51200.0,8.5653,8.5831,8.5476,8.5476,51200.0
2013-10-02 09:50:00,9.61,9.62,9.58,9.62,111200.0,8.5476,8.5565,8.5209,8.5565,111200.0
2013-10-02 09:55:00,9.62,9.62,9.6,9.61,28000.0,8.5565,8.5565,8.5387,8.5476,28000.0
2013-10-02 10:00:00,9.6,9.61,9.6,9.6,24800.0,8.5387,8.5476,8.5387,8.5387,24800.0
2013-10-02 10:05:00,9.6,9.6,9.57,9.59,69600.0,8.5387,8.5387,8.512,8.5298,69600.0
2013-10-02 10:10:00,9.58,9.59,9.58,9.59,29600.0,8.5209,8.5298,8.5209,8.5298,29600.0
2013-10-02 10:15:00,9.59,9.59,9.58,9.59,7200.0,8.5298,8.5298,8.5209,8.5298,7200.0
2013-10-02 10:20:00,9.59,9.59,9.58,9.58,14400.0,8.5298,8.5298,8.5209,8.5209,14400.0
2013-10-02 10:25:00,9.59,9.59,9.59,9.59,10400.0,8.5298,8.5298,8.5298,8.5298,10400.0
2013-10-02 10:30:00,9.58,9.59,9.57,9.58,19200.0,8.5209,8.5298,8.512,8.5209,19200.0
2013-10-02 10:35:00,9.58,9.59,9.58,9.58,16000.0,8.5209,8.5298,8.5209,8.5209,16000.0
2013-10-02 10:40:00,9.58,9.58,9.57,9.58,12800.0,8.5209,8.5209,8.512,8.5209,12800.0
2013-10-02 10:45:00,9.58,9.59,9.58,9.58,4000.0,8.5209,8.5298,8.5209,8.5209,4000.0
2013-10-02 10:50:00,9.58,9.59,9.58,9.58,13600.0,8.5209,8.5298,8.5209,8.5209,13600.0
2013-10-02 10:55:00,9.59,9.61,9.59,9.61,26400.0,8.5298,8.5476,8.5298,8.5476,26400.0
2013-10-02 11:00:00,9.6,9.61,9.59,9.59,76000.0,8.5387,8.5476,8.5298,8.5298,76000.0
2013-10-02 11:05:00,9.59,9.6,9.59,9.6,8000.0,8.5298,8.5387,8.5298,8.5387,8000.0
2013-10-02 11:10:00,9.6,9.6,9.59,9.6,4800.0,8.5387,8.5387,8.5298,8.5387,4800.0
2013-10-02 11:15:00,9.6,9.62,9.6,9.62,11200.0,8.5387,8.5565,8.5387,8.5565,11200.0
2013-10-02 11:20:00,9.61,9.62,9.61,9.61,12800.0,8.5476,8.5565,8.5476,8.5476,12800.0
2013-10-02 11:25:00,9.61,9.62,9.61,9.61,11200.0,8.5476,8.5565,8.5476,8.5476,11200.0
2013-10-02 11:30:00,9.62,9.62,9.61,9.61,9600.0,8.5565,8.5565,8.5476,8.5476,9600.0
2013-10-02 11:35:00,9.61,9.61,9.6,9.6,4800.0,8.5476,8.5476,8.5387,8.5387,4800.0
2013-10-02 11:40:00,9.6,9.6,9.59,9.59,6400.0,8.5387,8.5387,8.5298,8.5298,6400.0
2013-10-02 11:45:00,9.6,9.61,9.6,9.61,12000.0,8.5387,8.5476,8.5387,8.5476,12000.0
2013-10-02 11:50:00,9.61,9.63,9.61,9.62,25600.0,8.5476,8.5653,8.5476,8.5565,25600.0
2013-10-02 11:55:00,9.63,9.63,9.62,9.62,24800.0,8.5653,8.5653,8.5565,8.5565,24800.0
2013-10-02 12:00:00,9.62,9.63,9.62,9.63,28800.0,8.5565,8.5653,8.5565,8.5653,28800.0
2013-10-02 12:05:00,9.63,9.65,9.62,9.65,576000.0,8.5653,8.5831,8.5565,8.5831,576000.0
2013-10-02 12:10:00,9.65,9.65,9.64,9.64,43200.0,8.5831,8.5831,8.5742,8.5742,43200.0
2013-10-02 12:15:00,9.64,9.65,9.64,9.65,10400.0,8.5742,8.5831,8.5742,8.5831,10400.0
2013-10-02 12:20:00,9.64,9.65,9.64,9.64,80800.0,8.5742,8.5831,8.5742,8.5742,80800.0
2013-10-02 12:25:00,9.64,9.65,9.64,9.65,24000.0,8.5742,8.5831,8.5742,8.5831,24000.0
2013-10-02 12:30:00,9.65,9.66,9.65,9.65,21600.0,8.5831,8.592,8.5831,8.5831,21600.0
2013-10-02 12:35:00,9.65,9.65,9.65,9.65,51200.0,8.5831,8.5831,8.5831,8.5831,51200.0
2013-10-02 12:40:00,9.65,9.65,9.65,9.65,41600.0,8.5831,8.5831,8.5831,8.5831,41600.0
2013-10-02 12:45:00,9.65,9.65,9.64,9.64,14400.0,8.5831,8.5831,8.5742,8.5742,14400.0
2013-10-02 12:50:00,9.64,9.65,9.64,9.65,9600.0,8.5742,8.5831,8.5742,8.5831,9600.0
2013-10-02 12:55:00,9.64,9.65,9.64,9.64,6400.0,8.5742,8.5831,8.5742,8.5742,6400.0
2013-10-02 13:00:00,9.64,9.65,9.64,9.64,14400.0,8.5742,8.5831,8.5742,8.5742,14400.0
2013-10-02 13:05:00,9.65,9.65,9.65,9.65,12000.0,8.5831,8.5831,8.5831,8.5831,12000.0
2013-10-02 13:10:00,9.65,9.65,9.65,9.65,26400.0,8.5831,8.5831,8.5831,8.5831,26400.0
2013-10-02 13:15:00,9.65,9.65,9.65,9.65,37600.0,8.5831,8.5831,8.5831,8.5831,37600.0
2013-10-02 13:20:00,9.65,9.66,9.64,9.66,27200.0,8.5831,8.592,8.5742,8.592,27200.0
2013-10-02 13:25:00,9.67,9.67,9.66,9.66,42400.0,8.6009,8.6009,8.592,8.592,42400.0
2013-10-02 13:30:00,9.66,9.66,9.65,9.66,2400.0,8.592,8.592,8.5831,8.592,2400.0
2013-10-02 13:35:00,9.66,9.66,9.65,9.65,48800.0,8.592,8.592,8.5831,8.5831,48800.0
2013-10-02 13:40:00,9.65,9.65,9.64,9.65,13600.0,8.5831,8.5831,8.5742,8.5831,13600.0
2013-10-02 13:45:00,9.65,9.66,9.65,9.66,6400.0,8.5831,8.592,8.5831,8.592,6400.0
2013-10-02 13:50:00,9.66,9.67,9.66,9.66,8800.0,8.592,8.6009,8.592,8.592,8800.0
2013-10-02 13:55:00,9.67,9.67,9.65,9.65,10400.0,8.6009,8.6009,8.5831,8.5831,10400.0
2013-10-02 14:00:00,9.65,9.67,9.65,9.66,16800.0,8.5831,8.6009,8.5831,8.592,16800.0
2013-10-02 14:05:00,9.67,9.68,9.66,9.67,17600.0,8.6009,8.6098,8.592,8.6009,17600.0
2013-10-02 14:10:00,9.66,9.67,9.66,9.66,4000.0,8.592,8.6009,8.592,8.592,4000.0
2013-10-02 14:15:00,9.66,9.67,9.66,9.67,10400.0,8.592,8.6009,8.592,8.6009,10400.0
2013-10-02 14:20:00,9.67,9.67,9.67,9.67,9600.0,8.6009,8.6009,8.6009,8.6009,9600.0
2013-10-02 14:25:00,9.67,9.67,9.67,9.67,2400.0,8.6009,8.6009,8.6009,8.6009,2400.0
2013-10-02 14:30:00,9.67,9.68,9.67,9.68,16000.0,8.6009,8.6098,8.6009,8.6098,16000.0
2013-10-02 14:35:00,9.68,9.68,9.67,9.67,16800.0,8.6098,8.6098,8.6009,8.6009,16800.0
2013-10-02 14:40:00,9.66,9.67,9.66,9.66,10400.0,8.592,8.6009,8.592,8.592,10400.0
2013-10-02 14:45:00,9.66,9.66,9.66,9.66,21600.0,8.592,8.592,8.592,8.592,21600.0
2013-10-02 14:50:00,9.66,9.66,9.66,9.66,13600.0,8.592,8.592,8.592,8.592,13600.0
2013-10-02 14:55:00,9.66,9.66,9.65,9.66,8800.0,8.592,8.592,8.5831,8.592,8800.0
2013-10-02 15:00:00,9.66,9.66,9.65,9.66,18400.0,8.592,8.592,8.5831,8.592,18400.0
2013-10-02 15:05:00,9.66,9.67,9.66,9.67,22400.0,8.592,8.6009,8.592,8.6009,22400.0
2013-10-02 15:10:00,9.67,9.68,9.67,9.67,24800.0,8.6009,8.6098,8.6009,8.6009,24800.0
2013-10-02 15:15:00,9.67,9.67,9.67,9.67,12000.0,8.6009,8.6009,8.6009,8.6009,12000.0
2013-10-02 15:20:00,9.66,9.66,9.65,9.66,15200.0,8.592,8.592,8.5831,8.592,15200.0
2013-10-02 15:25:00,9.66,9.66,9.66,9.66,24000.0,8.592,8.592,8.592,8.592,24000.0
2013-10-02 15:30:00,9.66,9.67,9.66,9.67,51200.0,8.592,8.6009,8.592,8.6009,51200.0
2013-10-02 15:35:00,9.67,9.67,9.66,9.67,32000.0,8.6009,8.6009,8.592,8.6009,32000.0
2013-10-02 15:40:00,9.67,9.67,9.66,9.67,43200.0,8.6009,8.6009,8.592,8.6009,43200.0
2013-10-02 15:45:00,9.67,9.67,9.65,9.66,62400.0,8.6009,8.6009,8.5831,8.592,62400.0
2013-10-02 15:50:00,9.66,9.68,9.66,9.67,71200.0,8.592,8.6098,8.592,8.6009,71200.0
2013-10-02 15:55:00,9.67,9.69,9.66,9.69,200000.0,8.6009,8.6187,8.592,8.6187,200000.0
2013-10-03 09:30:00,9.65,9.68,9.65,9.66,52000.0,8.5831,8.6098,8.5831,8.592,52000.0
2013-10-03 09:35:00,9.66,9.68,9.65,9.65,48000.0,8.592,8.6098,8.5831,8.5831,48000.0
2013-10-03 09:40:00,9.64,9.65,9.63,9.63,16000.0,8.5742,8.5831,8.5653,8.5653,16000.0
2013-10-03 09:45:00,9.63,9.64,9.61,9.63,19200.0,8.5653,8.5742,8.5476,8.5653,19200.0
2013-10-03 09:50:00,9.62,9.62,9.61,9.62,21600.0,8.5565,8.5565,8.5476,8.5565,21600.0
2013-10-03 09:55:00,9.62,9.62,9.61,9.61,7200.0,8.5565,8.5565,8.5476,8.5476,7200.0
2013-10-03 10:00:00,9.6,9.6,9.58,9.58,38400.0,8.5387,8.5387,8.5209,8.5209,38400.0
2013-10-03 10:05:00,9.58,9.58,9.56,9.58,22400.0,8.5209,8.5209,8.5031,8.5209,22400.0
2013-10-03 10:10:00,9.58,9.58,9.57,9.58,31200.0,8.5209,8.5209,8.512,8.5209,31200.0
2013-10-03 10:15:00,9.57,9.57,9.57,9.57,8800.0,8.512,8.512,8.512,8.512,8800.0
2013-10-03 10:20:00,9.57,9.58,9.54,9.55,16800.0,8.512,8.5209,8.4853,8.4942,16800.0
2013-10-03 10:25:00,9.55,9.55,9.54,9.55,16800.0,8.4942,8.4942,8.4853,8.4942,16800.0
2013-10-03 10:30:00,9.54,9.55,9.53,9.53,26400.0,8.4853,8.4942,8.4764,8.4764,26400.0
2013-10-03 10:35:00,9.53,9.55,9.53,9.55,32800.0,8.4764,8.4942,8.4764,8.4942,32800.0
2013-10-03 10:40:00,9.54,9.54,9.53,9.53,13600.0,8.4853,8.4853,8.4764,8.4764,13600.0
2013-10-03 10:45:00,9.53,9.53,9.52,9.53,31200.0,8.4764,8.4764,8.4675,8.4764,31200.0
2013-10-03 10:50:00,9.53,9.53,9.52,9.52,19200.0,8.4764,8.4764,8.4675,8.4675,19200.0
2013-10-03 10:55:00,9.52,9.54,9.52,9.53,37600.0,8.4675,8.4853,8.4675,8.4764,37600.0
2013-10-03 11:00:00,9.53,9.53,9.52,9.52,25600.0,8.4764,8.4764,8.4675,8.4675,25600.0
2013-10-03 11:05:00,9.51,9.54,9.51,9.53,26400.0,8.4586,8.4853,8.4586,8.4764,26400.0
2013-10-03 11:10:00,9.53,9.54,9.53,9.53,52000.0,8.4764,8.4853,8.4764,8.4764,52000.0
2013-10-03 11:15:00,9.53,9.53,9.52,9.52,12800.0,8.4764,8.4764,8.4675,8.4675,12800.0
2013-10-03 11:20:00,9.52,9.54,9.52,9.53,54400.0,8.4675,8.4853,8.4675,8.4764,54400.0
2013-10-03 11:25:00,9.54,9.54,9.53,9.53,14400.0,8.4853,8.4853,8.4764,8.4764,14400.0
2013-10-03 11:30:00,9.51,9.53,9.51,9.52,84800.0,8.4586,8.4764,8.4586,8.4675,84800.0
2013-10-03 11:35:00,9.52,9.52,9.51,9.52,18400.0,8.4675,8.4675,8.4586,8.4675,18400.0
2013-10-03 11:40:00,9.52,9.52,9.49,9.5,25600.0,8.4675,8.4675,8.4408,8.4497,25600.0
2013-10-03 11:45:00,9.49,9.5,9.48,9.49,21600.0,8.4408,8.4497,8.4319,8.4408,21600.0
2013-10-03 11:50:00,9.49,9.49,9.49,9.49,5600.0,8.4408,8.4408,8.4408,8.4408,5600.0
2013-10-03 11:55:00,9.49,9.49,9.47,9.48,46400.0,8.4408,8.4408,8.423,8.4319,46400.0
2013-10-03 12:00:00,9.47,9.49,9.47,9.47,30400.0,8.423,8.4408,8.423,8.423,30400.0
2013-10-03 12:05:00,9.47,9.49,9.47,9.49,29600.0,8.423,8.4408,8.423,8.4408,29600.0
2013-10-03 12:10:00,9.49,9.5,9.49,9.49,17600.0,8.4408,8.4497,8.4408,8.4408,17600.0
2013-10-03 12:15:00,9.49,9.49,9.48,9.48,37600.0,8.4408,8.4408,8.4319,8.4319,37600.0
2013-10-03 12:20:00,9.48,9.48,9.47,9.47,10400.0,8.4319,8.4319,8.423,8.423,10400.0
2013-10-03 12:25:00,9.47,9.5,9.47,9.5,12000.0,8.423,8.4497,8.423,8.4497,12000.0
2013-10-03 12:30:00,9.5,9.52,9.5,9.51,12800.0,8.4497,8.4675,8.4497,8.4586,12800.0
2013-10-03 12:35:00,9.51,9.52,9.51,9.52,12000.0,8.4586,8.4675,8.4586,8.4675,12000.0
2013-10-03 12:40:00,9.52,9.52,9.5,9.51,20800.0,8.4675,8.4675,8.4497,8.4586,20800.0
2013-10-03 12:45:00,9.51,9.54,9.51,9.54,24000.0,8.4586,8.4853,8.4586,8.4853,24000.0
2013-10-03 12:50:00,9.53,9.53,9.52,9.53,28000.0,8.4764,8.4764,8.4675,8.4764,28000.0
2013-10-03 12:55:00,9.53,9.54,9.52,9.54,7200.0,8.4764,8.4853,8.4675,8.4853,7200.0
2013-10-03 13:00:00,9.53,9.54,9.52,9.54,11200.0,8.4764,8.4853,8.4675,8.4853,11200.0
2013-10-03 13:05:00,9.53,9.54,9.53,9.54,18400.0,8.4764,8.4853,8.4764,8.4853,18400.0
2013-10-03 13:10:00,9.54,9.54,9.53,9.53,10400.0,8.4853,8.4853,8.4764,8.4764,10400.0
2013-10-03 13:15:00,9.53,9.53,9.52,9.52,16800.0,8.4764,8.4764,8.4675,8.4675,16800.0
2013-10-03 13:20:00,9.53,9.54,9.53,9.54,20800.0,8.4764,8.4853,8.4764,8.4853,20800.0
2013-10-03 13:25:00,9.54,9.55,9.54,9.55,4000.0,8.4853,8.4942,8.4853,8.4942,4000.0
2013-10-03 13:30:00,9.56,9.58,9.56,9.56,28800.0,8.5031,8.5209,8.5031,8.5031,28800.0
2013-10-03 13:35:00,9.57,9.57,9.56,9.56,19200.0,8.512,8.512,8.5031,8.5031,19200.0
2013-10-03 13:40:00,9.55,9.57,9.55,9.56,22400.0,8.4942,8.512,8.4942,8.5031,22400.0
2013-10-03 13:45:00,9.56,9.57,9.56,9.56,12800.0,8.5031,8.512,8.5031,8.5031,12800.0
2013-10-03 13:50:00,9.56,9.56,9.55,9.55,12800.0,8.5031,8.5031,8.4942,8.4942,12800.0
2013-10-03 13:55:00,9.55,9.58,9.55,9.58,30400.0,8.4942,8.5209,8.4942,8.5209,30400.0
2013-10-03 14:00:00,9.57,9.58,9.56,9.56,9600.0,8.512,8.5209,8.5031,8.5031,9600.0
2013-10-03 14:05:00,9.56,9.57,9.55,9.55,15200.0,8.5031,8.512,8.4942,8.4942,15200.0
2013-10-03 14:10:00,9.55,9.57,9.55,9.57,27200.0,8.4942,8.512,8.4942,8.512,27200.0
2013-10-03 14:15:00,9.57,9.58,9.57,9.57,14400.0,8.512,8.5209,8.512,8.512,14400.0
2013-10-03 14:20:00,9.56,9.56,9.53,9.54,51200.0,8.5031,8.5031,8.4764,8.4853,51200.0
2013-10-03 14:25:00,9.53,9.58,9.53,9.58,40000.0,8.4764,8.5209,8.4764,8.5209,40000.0
2013-10-03 14:30:00,9.57,9.57,9.55,9.55,17600.0,8.512,8.512,8.4942,8.4942,17600.0
2013-10-03 14:35:00,9.55,9.56,9.55,9.56,7200.0,8.4942,8.5031,8.4942,8.5031,7200.0
2013-10-03 14:40:00,9.56,9.58,9.56,9.57,16000.0,8.5031,8.5209,8.5031,8.512,16000.0
2013-10-03 14:45:00,9.57,9.57,9.55,9.55,24000.0,8.512,8.512,8.4942,8.4942,24000.0
2013-10-03 14:50:00,9.56,9.57,9.56,9.56,44800.0,8.5031,8.512,8.5031,8.5031,44800.0
2013-10-03 14:55:00,9.56,9.56,9.55,9.55,44800.0,8.5031,8.5031,8.4942,8.4942,44800.0
2013-10-03 15:00:00,9.55,9.55,9.54,9.55,37600.0,8.4942,8.4942,8.4853,8.4942,37600.0
2013-10-03 15:05:00,9.55,9.56,9.55,9.55,31200.0,8.4942,8.5031,8.4942,8.4942,31200.0
2013-10-03 15:10:00,9.54,9.55,9.54,9.55,32800.0,8.4853,8.4942,8.4853,8.4942,32800.0
2013-10-03 15:15:00,9.54,9.55,9.54,9.55,52800.0,8.4853,8.4942,8.4853,8.4942,52800.0
2013-10-03 15:20:00,9.55,9.55,9.54,9.55,50400.0,8.4942,8.4942,8.4853,8.4942,50400.0
2013-10-03 15:25:00,9.54,9.56,9.54,9.56,57600.0,8.4853,8.5031,8.4853,8.5031,57600.0
2013-10-03 15:30:00,9.56,9.56,9.55,9.55,40000.0,8.5031,8.5031,8.4942,8.4942,40000.0
2013-10-03 15:35:00,9.55,9.56,9.55,9.56,80000.0,8.4942,8.5031,8.4942,8.5031,80000.0
2013-10-03 15:40:00,9.56,9.56,9.55,9.56,68800.0,8.5031,8.5031,8.4942,8.5031,68800.0
2013-10-03 15:45:00,9.56,9.56,9.54,9.54,112800.0,8.5031,8.5031,8.4853,8.4853,112800.0
2013-10-03 15:50:00,9.54,9.56,9.54,9.55,101600.0,8.4853,8.5031,8.4853,8.4942,101600.0
2013-10-03 15:55:00,9.55,9.55,9.53,9.54,164800.0,8.4942,8.4942,8.4764,8.4853,164800.0
2013-10-04 09:30:00,9.56,9.56,9.52,9.52,102400.0,8.5031,8.5031,8.4675,8.4675,102400.0
2013-10-04 09:35:00,9.53,9.55,9.53,9.54,13600.0,8.4764,8.4942,8.4764,8.4853,13600.0
2013-10-04 09:40:00,9.55,9.55,9.52,9.52,15200.0,8.4942,8.4942,8.4675,8.4675,15200.0
2013-10-04 09:45:00,9.53,9.55,9.52,9.55,20000.0,8.4764,8.4942,8.4675,8.4942,20000.0
2013-10-04 09:50:00,9.55,9.56,9.54,9.55,39200.0,8.4942,8.5031,8.4853,8.4942,39200.0
2013-10-04 09:55:00,9.54,9.55,9.53,9.53,30400.0,8.4853,8.4942,8.4764,8.4764,30400.0
2013-10-04 10:00:00,9.53,9.54,9.53,9.53,33600.0,8.4764,8.4853,8.4764,8.4764,33600.0
2013-10-04 10:05:00,9.53,9.55,9.53,9.53,40000.0,8.4764,8.4942,8.4764,8.4764,40000.0
2013-10-04 10:10:00,9.53,9.55,9.53,9.54,56800.0,8.4764,8.4942,8.4764,8.4853,56800.0
2013-10-04 10:15:00,9.54,9.55,9.53,9.53,80000.0,8.4853,8.4942,8.4764,8.4764,80000.0
2013-10-04 10:20:00,9.54,9.55,9.53,9.54,75200.0,8.4853,8.4942,8.4764,8.4853,75200.0
2013-10-04 10:25:00,9.54,9.55,9.53,9.54,29600.0,8.4853,8.4942,8.4764,8.4853,29600.0
2013-10-04 10:30:00,9.54,9.55,9.53,9.55,17600.0,8.4853,8.4942,8.4764,8.4942,17600.0
2013-10-04 10:35:00,9.55,9.57,9.55,9.55,77600.0,8.4942,8.512,8.4942,8.4942,77600.0
2013-10-04 10:40:00,9.55,9.55,9.54,9.55,16000.0,8.4942,8.4942,8.4853,8.4942,16000.0
2013-10-04 10:45:00,9.54,9.56,9.54,9.55,22400.0,8.4853,8.5031,8.4853,8.4942,22400.0
2013-10-04 10:50:00,9.54,9.55,9.54,9.55,84000.0,8.4853,8.4942,8.4853,8.4942,84000.0
2013-10-04 10:55:00,9.55,9.55,9.54,9.54,11200.0,8.4942,8.4942,8.4853,8.4853,11200.0
2013-10-04 11:00:00,9.55,9.56,9.55,9.55,48000.0,8.4942,8.5031,8.4942,8.4942,48000.0
2013-10-04 11:05:00,9.56,9.56,9.54,9.54,37600.0,8.5031,8.5031,8.4853,8.4853,37600.0
2013-10-04 11:10:00,9.53,9.56,9.53,9.55,15200.0,8.4764,8.5031,8.4764,8.4942,15200.0
2013-10-04 11:15:00,9.56,9.56,9.54,9.55,284800.0,8.5031,8.5031,8.4853,8.4942,284800.0
2013-10-04 11:20:00,9.55,9.55,9.55,9.55,45600.0,8.4942,8.4942,8.4942,8.4942,45600.0
2013-10-04 11:25:00,9.55,9.55,9.54,9.54,50400.0,8.4942,8.4942,8.4853,8.4853,50400.0
2013-10-04 11:30:00,9.55,9.55,9.54,9.55,18400.0,8.4942,8.4942,8.4853,8.4942,18400.0
2013-10-04 11:35:00,9.55,9.55,9.54,9.55,30400.0,8.4942,8.4942,8.4853,8.4942,30400.0
2013-10-04 11:40:00,9.55,9.55,9.55,9.55,44800.0,8.4942,8.4942,8.4942,8.4942,44800.0
2013-10-04 11:45:00,9.55,9.55,9.55,9.55,43200.0,8.4942,8.4942,8.4942,8.4942,43200.0
2013-10-04 11:50:00,9.55,9.55,9.55,9.55,80800.0,8.4942,8.4942,8.4942,8.4942,80800.0
2013-10-04 11:55:00,9.55,9.55,9.55,9.55,80800.0,8.4942,8.4942,8.4942,8.4942,80800.0
2013-10-04 12:00:00,9.55,9.55,9.55,9.55,24000.0,8.4942,8.4942,8.4942,8.4942,24000.0
2013-10-04 12:05:00,9.55,9.55,9.55,9.55,12800.0,8.4942,8.4942,8.4942,8.4942,12800.0
2013-10-04 12:10:00,9.55,9.55,9.55,9.55,43200.0,8.4942,8.4942,8.4942,8.4942,43200.0
2013-10-04 12:15:00,9.55,9.57,9.55,9.56,60000.0,8.4942,8.512,8.4942,8.5031,60000.0
2013-10-04 12:20:00,9.56,9.57,9.55,9.55,75200.0,8.5031,8.512,8.4942,8.4942,75200.0
2013-10-04 12:25:00,9.55,9.56,9.55,9.56,64000.0,8.4942,8.5031,8.4942,8.5031,64000.0
2013-10-04 12:30:00,9.56,9.56,9.55,9.56,49600.0,8.5031,8.5031,8.4942,8.5031,49600.0
2013-10-04 12:35:00,9.55,9.56,9.55,9.55,69600.0,8.4942,8.5031,8.4942,8.4942,69600.0
2013-10-04 12:40:00,9.56,9.56,9.56,9.56,56000.0,8.5031,8.5031,8.5031,8.5031,56000.0
2013-10-04 12:45:00,9.56,9.56,9.55,9.55,47200.0,8.5031,8.5031,8.4942,8.4942,47200.0
2013-10-04 12:50:00,9.55,9.56,9.55,9.56,50400.0,8.4942,8.5031,8.4942,8.5031,50400.0
2013-10-04 12:55:00,9.55,9.56,9.55,9.56,28000.0,8.4942,8.5031,8.4942,8.5031,28000.0
2013-10-04 13:00:00,9.56,9.56,9.55,9.55,38400.0,8.5031,8.5031,8.4942,8.4942,38400.0
2013-10-04 13:05:00,9.55,9.56,9.55,9.56,10400.0,8.4942,8.5031,8.4942,8.5031,10400.0
2013-10-04 13:10:00,9.55,9.56,9.55,9.56,32000.0,8.4942,8.5031,8.4942,8.5031,32000.0
2013-10-04 13:15:00,9.56,9.56,9.55,9.56,14400.0,8.5031,8.5031,8.4942,8.5031,14400.0
2013-10-04 13:20:00,9.56,9.56,9.56,9.56,69600.0,8.5031,8.5031,8.5031,8.5031,69600.0
2013-10-04 13:25:00,9.56,9.56,9.56,9.56,62400.0,8.5031,8.5031,8.5031,8.5031,62400.0
2013-10-04 13:30:00,9.56,9.56,9.56,9.56,71200.0,8.5031,8.5031,8.5031,8.5031,71200.0
2013-10-04 13:35:00,9.56,9.56,9.56,9.56,17600.0,8.5031,8.5031,8.5031,8.5031,17600.0
2013-10-04 13:40:00,9.56,9.56,9.55,9.56,12800.0,8.5031,8.5031,8.4942,8.5031,12800.0
2013-10-04 13:45:00,9.56,9.56,9.55,9.55,60000.0,8.5031,8.5031,8.4942,8.4942,60000.0
2013-10-04 13:50:00,9.55,9.56,9.55,9.55,17600.0,8.4942,8.5031,8.4942,8.4942,17600.0
2013-10-04 13:55:00,9.55,9.55,9.55,9.55,5600.0,8.4942,8.4942,8.4942,8.4942,5600.0
2013-10-04 14:00:00,9.55,9.55,9.55,9.55,28000.0,8.4942,8.4942,8.4942,8.4942,28000.0
2013-10-04 14:05:00,9.55,9.56,9.54,9.54,316800.0,8.4942,8.5031,8.4853,8.4853,316800.0
2013-10-04 14:10:00,9.54,9.55,9.54,9.55,81600.0,8.4853,8.4942,8.4853,8.4942,81600.0
2013-10-04 14:15:00,9.55,9.56,9.55,9.56,32000.0,8.4942,8.5031,8.4942,8.5031,32000.0
2013-10-04 14:20:00,9.55,9.55,9.55,9.55,23200.0,8.4942,8.4942,8.4942,8.4942,23200.0
2013-10-04 14:25:00,9.55,9.56,9.55,9.56,38400.0,8.4942,8.5031,8.4942,8.5031,38400.0
2013-10-04 14:30:00,9.56,9.56,9.55,9.55,77600.0,8.5031,8.5031,8.4942,8.4942,77600.0
2013-10-04 14:35:00,9.55,9.56,9.55,9.56,26400.0,8.4942,8.5031,8.4942,8.5031,26400.0
2013-10-04 14:40:00,9.56,9.56,9.55,9.55,24000.0,8.5031,8.5031,8.4942,8.4942,24000.0
2013-10-04 14:45:00,9.55,9.56,9.55,9.56,76800.0,8.4942,8.5031,8.4942,8.5031,76800.0
2013-10-04 14:50:00,9.56,9.56,9.55,9.56,77600.0,8.5031,8.5031,8.4942,8.5031,77600.0
2013-10-04 14:55:00,9.56,9.56,9.55,9.56,52000.0,8.5031,8.5031,8.4942,8.5031,52000.0
2013-10-04 15:00:00,9.56,9.56,9.55,9.55,64800.0,8.5031,8.5031,8.4942,8.4942,64800.0
2013-10-04 15:05:00,9.56,9.56,9.56,9.56,33600.0,8.5031,8.5031,8.5031,8.5031,33600.0
2013-10-04 15:10:00,9.56,9.56,9.56,9.56,78400.0,8.5031,8.5031,8.5031,8.5031,78400.0
2013-10-04 15:15:00,9.56,9.56,9.55,9.56,19200.0,8.5031,8.5031,8.4942,8.5031,19200.0
2013-10-04 15:20:00,9.56,9.56,9.55,9.55,26400.0,8.5031,8.5031,8.4942,8.4942,26400.0
2013-10-04 15:25:00,9.55,9.56,9.55,9.56,49600.0,8.4942,8.5031,8.4942,8.5031,49600.0
2013-10-04 15:30:00,9.56,9.56,9.55,9.56,46400.0,8.5031,8.5031,8.4942,8.5031,46400.0
2013-10-04 15:35:00,9.56,9.56,9.55,9.56,75200.0,8.5031,8.5031,8.4942,8.5031,75200.0
2013-10-04 15:40:00,9.56,9.56,9.55,9.55,65600.0,8.5031,8.5031,8.4942,8.4942,65600.0
2013-10-04 15:45:00,9.55,9.56,9.55,9.56,156800.0,8.4942,8.5031,8.4942,8.5031,156800.0
2013-10-04 15:50:00,9.56,9.57,9.56,9.57,128000.0,8.5031,8.512,8.5031,8.512,128000.0
2013-10-04 15:55:00,9.57,9.57,9.56,9.56,223200.0,8.512,8.512,8.5031,8.5031,223200.0
2013-10-07 09:30:00,9.49,9.49,9.45,9.46,88000.0,8.4408,8.4408,8.4052,8.4141,88000.0
2013-10-07 09:35:00,9.46,9.47,9.46,9.47,25600.0,8.4141,8.423,8.4141,8.423,25600.0
2013-10-07 09:40:00,9.47,9.47,9.45,9.46,47200.0,8.423,8.423,8.4052,8.4141,47200.0
2013-10-07 09:45:00,9.47,9.48,9.46,9.48,37600.0,8.423,8.4319,8.4141,8.4319,37600.0
2013-10-07 09:50:00,9.5,9.5,9.49,9.49,6400.0,8.4497,8.4497,8.4408,8.4408,6400.0
2013-10-07 09:55:00,9.48,9.48,9.47,9.47,8800.0,8.4319,8.4319,8.423,8.423,8800.0
2013-10-07 10:00:00,9.47,9.48,9.46,9.47,38400.0,8.423,8.4319,8.4141,8.423,38400.0
2013-10-07 10:05:00,9.48,9.51,9.47,9.51,21600.0,8.4319,8.4586,8.423,8.4586,21600.0
2013-10-07 10:10:00,9.52,9.53,9.51,9.53,8000.0,8.4675,8.4764,8.4586,8.4764,8000.0
2013-10-07 10:15:00,9.52,9.53,9.51,9.52,26400.0,8.4675,8.4764,8.4586,8.4675,26400.0
2013-10-07 10:20:00,9.52,9.53,9.52,9.53,17600.0,8.4675,8.4764,8.4675,8.4764,17600.0
2013-10-07 10:25:00,9.53,9.53,9.53,9.53,0.0,8.4764,8.4764,8.4764,8.4764,0.0
2013-10-07 10:30:00,9.54,9.55,9.54,9.54,11200.0,8.4853,8.4942,8.4853,8.4853,11200.0
2013-10-07 10:35:00,9.53,9.53,9.53,9.53,4000.0,8.4764,8.4764,8.4764,8.4764,4000.0
2013-10-07 10:40:00,9.53,9.53,9.52,9.52,9600.0,8.4764,8.4764,8.4675,8.4675,9600.0
2013-10-07 10:45:00,9.52,9.53,9.52,9.53,14400.0,8.4675,8.4764,8.4675,8.4764,14400.0
2013-10-07 10:50:00,9.53,9.54,9.53,9.54,12800.0,8.4764,8.4853,8.4764,8.4853,12800.0
2013-10-07 10:55:00,9.54,9.54,9.52,9.52,10400.0,8.4853,8.4853,8.4675,8.4675,10400.0
2013-10-07 11:00:00,9.52,9.52,9.5,9.51,24000.0,8.4675,8.4675,8.4497,8.4586,24000.0
2013-10-07 11:05:00,9.51,9.52,9.51,9.52,17600.0,8.4586,8.4675,8.4586,8.4675,17600.0
2013-10-07 11:10:00,9.52,9.53,9.52,9.52,37600.0,8.4675,8.4764,8.4675,8.4675,37600.0
2013-10-07 11:15:00,9.52,9.52,9.51,9.51,4800.0,8.4675,8.4675,8.4586,8.4586,4800.0
2013-10-07 11:20:00,9.5,9.52,9.5,9.52,20000.0,8.4497,8.4675,8.4497,8.4675,20000.0
2013-10-07 11:25:00,9.52,9.52,9.52,9.52,3200.0,8.4675,8.4675,8.4675,8.4675,3200.0
2013-10-07 11:30:00,9.52,9.52,9.51,9.52,15200.0,8.4675,8.4675,8.4586,8.4675,15200.0
2013-10-07 11:35:00,9.52,9.53,9.52,9.52,8000.0,8.4675,8.4764,8.4675,8.4675,8000.0
2013-10-07 11:40:00,9.52,9.52,9.52,9.52,26400.0,8.4675,8.4675,8.4675,8.4675,26400.0
2013-10-07 11:45:00,9.52,9.53,9.52,9.53,9600.0,8.4675,8.4764,8.4675,8.4764,9600.0
2013-10-07 11:50:00,9.53,9.53,9.52,9.52,19200.0,8.4764,8.4764,8.4675,8.4675,19200.0
2013-10-07 11:55:00,9.52,9.52,9.52,9.52,16800.0,8.4675,8.4675,8.4675,8.4675,16800.0
2013-10-07 12:00:00,9.51,9.52,9.51,9.52,16000.0,8.4586,8.4675,8.4586,8.4675,16000.0
2013-10-07 12:05:00,9.51,9.52,9.51,9.52,28800.0,8.4586,8.4675,8.4586,8.4675,28800.0
2013-10-07 12:10:00,9.52,9.52,9.52,9.52,9600.0,8.4675,8.4675,8.4675,8.4675,9600.0
2013-10-07 12:15:00,9.51,9.52,9.51,9.52,10400.0,8.4586,8.4675,8.4586,8.4675,10400.0
2013-10-07 12:20:00,9.52,9.52,9.51,9.51,11200.0,8.4675,8.4675,8.4586,8.4586,11200.0
2013-10-07 12:25:00,9.51,9.52,9.5,9.5,23200.0,8.4586,8.4675,8.4497,8.4497,23200.0
2013-10-07 12:30:00,9.5,9.51,9.49,9.51,20000.0,8.4497,8.4586,8.4408,8.4586,20000.0
2013-10-07 12:35:00,9.5,9.51,9.5,9.51,12000.0,8.4497,8.4586,8.4497,8.4586,12000.0
2013-10-07 12:40:00,9.5,9.51,9.5,9.51,11200.0,8.4497,8.4586,8.4497,8.4586,11200.0
2013-10-07 12:45:00,9.51,9.52,9.51,9.52,9600.0,8.4586,8.4675,8.4586,8.4675,9600.0
2013-10-07 12:50:00,9.52,9.52,9.52,9.52,12800.0,8.4675,8.4675,8.4675,8.4675,12800.0
2013-10-07 12:55:00,9.52,9.52,9.51,9.51,9600.0,8.4675,8.4675,8.4586,8.4586,9600.0
2013-10-07 13:00:00,9.51,9.52,9.51,9.52,19200.0,8.4586,8.4675,8.4586,8.4675,19200.0
2013-10-07 13:05:00,9.52,9.52,9.51,9.51,6400.0,8.4675,8.4675,8.4586,8.4586,6400.0
2013-10-07 13:10:00,9.51,9.52,9.51,9.52,28000.0,8.4586,8.4675,8.4586,8.4675,28000.0
2013-10-07 13:15:00,9.51,9.52,9.51,9.51,13600.0,8.4586,8.4675,8.4586,8.4586,13600.0
2013-10-07 13:20:00,9.51,9.52,9.51,9.52,31200.0,8.4586,8.4675,8.4586,8.4675,31200.0
2013-10-07 13:25:00,9.51,9.51,9.51,9.51,21600.0,8.4586,8.4586,8.4586,8.4586,21600.0
2013-10-07 13:30:00,9.51,9.52,9.51,9.51,63200.0,8.4586,8.4675,8.4586,8.4586,63200.0
2013-10-07 13:35:00,9.51,9.51,9.5,9.5,21600.0,8.4586,8.4586,8.4497,8.4497,21600.0
2013-10-07 13:40:00,9.5,9.5,9.49,9.5,10400.0,8.4497,8.4497,8.4408,8.4497,10400.0
2013-10-07 13:45:00,9.5,9.51,9.5,9.51,8800.0,8.4497,8.4586,8.4497,8.4586,8800.0
2013-10-07 13:50:00,9.51,9.51,9.51,9.51,19200.0,8.4586,8.4586,8.4586,8.4586,19200.0
2013-10-07 13:55:00,9.51,9.53,9.51,9.53,13600.0,8.4586,8.4764,8.4586,8.4764,13600.0
2013-10-07 14:00:00,9.53,9.54,9.53,9.54,24000.0,8.4764,8.4853,8.4764,8.4853,24000.0
2013-10-07 14:05:00,9.54,9.54,9.52,9.52,17600.0,8.4853,8.4853,8.4675,8.4675,17600.0
2013-10-07 14:10:00,9.52,9.53,9.52,9.52,15200.0,8.4675,8.4764,8.4675,8.4675,15200.0
2013-10-07 14:15:00,9.53,9.53,9.52,9.52,27200.0,8.4764,8.4764,8.4675,8.4675,27200.0
2013-10-07 14:20:00,9.53,9.53,9.52,9.52,10400.0,8.4764,8.4764,8.4675,8.4675,10400.0
2013-10-07 14:25:00,9.53,9.53,9.52,9.52,12000.0,8.4764,8.4764,8.4675,8.4675,12000.0
2013-10-07 14:30:00,9.52,9.53,9.52,9.52,19200.0,8.4675,8.4764,8.4675,8.4675,19200.0
2013-10-07 14:35:00,9.53,9.53,9.52,9.53,8000.0,8.4764,8.4764,8.4675,8.4764,8000.0
2013-10-07 14:40:00,9.53,9.53,9.51,9.51,16800.0,8.4764,8.4764,8.4586,8.4586,16800.0
2013-10-07 14:45:00,9.51,9.52,9.51,9.52,11200.0,8.4586,8.4675,8.4586,8.4675,11200.0
2013-10-07 14:50:00,9.52,9.52,9.51,9.51,14400.0,8.4675,8.4675,8.4586,8.4586,14400.0
2013-10-07 14:55:00,9.52,9.52,9.52,9.52,22400.0,8.4675,8.4675,8.4675,8.4675,22400.0
2013-10-07 15:00:00,9.52,9.52,9.51,9.51,31200.0,8.4675,8.4675,8.4586,8.4586,31200.0
2013-10-07 15:05:00,9.51,9.51,9.5,9.51,20800.0,8.4586,8.4586,8.4497,8.4586,20800.0
2013-10-07 15:10:00,9.51,9.51,9.51,9.51,15200.0,8.4586,8.4586,8.4586,8.4586,15200.0
2013-10-07 15:15:00,9.51,9.51,9.51,9.51,18400.0,8.4586,8.4586,8.4586,8.4586,18400.0
2013-10-07 15:20:00,9.51,9.51,9.49,9.49,43200.0,8.4586,8.4586,8.4408,8.4408,43200.0
2013-10-07 15:25:00,9.5,9.5,9.49,9.49,30400.0,8.4497,8.4497,8.4408,8.4408,30400.0
2013-10-07 15:30:00,9.49,9.49,9.49,9.49,41600.0,8.4408,8.4408,8.4408,8.4408,41600.0
2013-10-07 15:35:00,9.49,9.49,9.48,9.48,67200.0,8.4408,8.4408,8.4319,8.4319,67200.0
2013-10-07 15:40:00,9.48,9.49,9.47,9.49,124800.0,8.4319,8.4408,8.423,8.4408,124800.0
2013-10-07 15:45:00,9.49,9.5,9.47,9.49,102400.0,8.4408,8.4497,8.423,8.4408,102400.0
2013-10-07 15:50:00,9.49,9.49,9.49,9.49,125600.0,8.4408,8.4408,8.4408,8.4408,125600.0
2013-10-07 15:55:00,9.49,9.5,9.47,9.48,292800.0,8.4408,8.4497,8.423,8.4319,292800.0
2013-10-08 09:30:00,9.46,9.5,9.44,9.5,27200.0,8.4141,8.4497,8.3964,8.4497,27200.0
2013-10-08 09:35:00,9.48,9.49,9.45,9.47,19200.0,8.4319,8.4408,8.4052,8.423,19200.0
2013-10-08 09:40:00,9.46,9.49,9.46,9.49,16800.0,8.4141,8.4408,8.4141,8.4408,16800.0
2013-10-08 09:45:00,9.49,9.49,9.49,9.49,6400.0,8.4408,8.4408,8.4408,8.4408,6400.0
2013-10-08 09:50:00,9.49,9.5,9.47,9.5,27200.0,8.4408,8.4497,8.423,8.4497,27200.0
2013-10-08 09:55:00,9.5,9.53,9.5,9.51,11200.0,8.4497,8.4764,8.4497,8.4586,11200.0
2013-10-08 10:00:00,9.53,9.53,9.49,9.49,20000.0,8.4764,8.4764,8.4408,8.4408,20000.0
2013-10-08 10:05:00,9.5,9.51,9.48,9.48,20000.0,8.4497,8.4586,8.4319,8.4319,20000.0
2013-10-08 10:10:00,9.48,9.51,9.47,9.49,80000.0,8.4319,8.4586,8.423,8.4408,80000.0
2013-10-08 10:15:00,9.49,9.51,9.49,9.51,15200.0,8.4408,8.4586,8.4408,8.4586,15200.0
2013-10-08 10:20:00,9.51,9.51,9.49,9.49,16800.0,8.4586,8.4586,8.4408,8.4408,16800.0
2013-10-08 10:25:00,9.49,9.5,9.48,9.49,40800.0,8.4408,8.4497,8.4319,8.4408,40800.0
2013-10-08 10:30:00,9.48,9.49,9.47,9.48,11200.0,8.4319,8.4408,8.423,8.4319,11200.0
2013-10-08 10:35:00,9.47,9.47,9.46,9.46,16800.0,8.423,8.423,8.4141,8.4141,16800.0
2013-10-08 10:40:00,9.46,9.47,9.46,9.47,24800.0,8.4141,8.423,8.4141,8.423,24800.0
2013-10-08 10:45:00,9.47,9.47,9.44,9.44,166400.0,8.423,8.423,8.3964,8.3964,166400.0
2013-10-08 10:50:00,9.44,9.45,9.43,9.44,70400.0,8.3964,8.4052,8.3875,8.3964,70400.0
2013-10-08 10:55:00,9.44,9.45,9.43,9.45,16800.0,8.3964,8.4052,8.3875,8.4052,16800.0
2013-10-08 11:00:00,9.44,9.45,9.42,9.43,77600.0,8.3964,8.4052,8.3786,8.3875,77600.0
2013-10-08 11:05:00,9.43,9.45,9.43,9.45,44000.0,8.3875,8.4052,8.3875,8.4052,44000.0
2013-10-08 11:10:00,9.44,9.45,9.44,9.45,81600.0,8.3964,8.4052,8.3964,8.4052,81600.0
2013-10-08 11:15:00,9.45,9.46,9.44,9.45,113600.0,8.4052,8.4141,8.3964,8.4052,113600.0
2013-10-08 11:20:00,9.45,9.46,9.45,9.45,47200.0,8.4052,8.4141,8.4052,8.4052,47200.0
2013-10-08 11:25:00,9.46,9.46,9.45,9.45,36000.0,8.4141,8.4141,8.4052,8.4052,36000.0
2013-10-08 11:30:00,9.45,9.45,9.42,9.42,74400.0,8.4052,8.4052,8.3786,8.3786,74400.0
2013-10-08 11:35:00,9.42,9.43,9.4,9.4,32000.0,8.3786,8.3875,8.3608,8.3608,32000.0
2013-10-08 11:40:00,9.4,9.41,9.4,9.41,34400.0,8.3608,8.3697,8.3608,8.3697,34400.0
2013-10-08 11:45:00,9.41,9.41,9.39,9.4,23200.0,8.3697,8.3697,8.3519,8.3608,23200.0
2013-10-08 11:50:00,9.41,9.43,9.41,9.42,38400.0,8.3697,8.3875,8.3697,8.3786,38400.0
2013-10-08 11:55:00,9.42,9.42,9.42,9.42,16000.0,8.3786,8.3786,8.3786,8.3786,16000.0
2013-10-08 12:00:00,9.43,9.43,9.42,9.43,79200.0,8.3875,8.3875,8.3786,8.3875,79200.0
2013-10-08 12:05:00,9.43,9.43,9.41,9.43,32800.0,8.3875,8.3875,8.3697,8.3875,32800.0
2013-10-08 12:10:00,9.42,9.43,9.41,9.42,433600.0,8.3786,8.3875,8.3697,8.3786,433600.0
2013-10-08 12:15:00,9.43,9.43,9.41,9.41,36800.0,8.3875,8.3875,8.3697,8.3697,36800.0
2013-10-08 12:20:00,9.42,9.42,9.4,9.41,24800.0,8.3786,8.3786,8.3608,8.3697,24800.0
2013-10-08 12:25:00,9.41,9.42,9.4,9.41,33600.0,8.3697,8.3786,8.3608,8.3697,33600.0
2013-10-08 12:30:00,9.41,9.41,9.4,9.41,24800.0,8.3697,8.3697,8.3608,8.3697,24800.0
2013-10-08 12:35:00,9.41,9.42,9.4,9.41,18400.0,8.3697,8.3786,8.3608,8.3697,18400.0
2013-10-08 12:40:00,9.41,9.42,9.4,9.42,16800.0,8.3697,8.3786,8.3608,8.3786,16800.0
2013-10-08 12:45:00,9.42,9.45,9.42,9.45,265600.0,8.3786,8.4052,8.3786,8.4052,265600.0
2013-10-08 12:50:00,9.45,9.46,9.42,9.42,340800.0,8.4052,8.4141,8.3786,8.3786,340800.0
2013-10-08 12:55:00,9.43,9.44,9.43,9.44,26400.0,8.3875,8.3964,8.3875,8.3964,26400.0
2013-10-08 13:00:00,9.43,9.45,9.43,9.43,91200.0,8.3875,8.4052,8.3875,8.3875,91200.0
2013-10-08 13:05:00,9.43,9.43,9.42,9.42,12800.0,8.3875,8.3875,8.3786,8.3786,12800.0
2013-10-08 13:10:00,9.42,9.44,9.42,9.44,25600.0,8.3786,8.3964,8.3786,8.3964,25600.0
2013-10-08 13:15:00,9.44,9.44,9.42,9.43,64000.0,8.3964,8.3964,8.3786,8.3875,64000.0
2013-10-08 13:20:00,9.43,9.43,9.42,9.43,28800.0,8.3875,8.3875,8.3786,8.3875,28800.0
2013-10-08 13:25:00,9.43,9.44,9.42,9.43,68800.0,8.3875,8.3964,8.3786,8.3875,68800.0
2013-10-08 13:30:00,9.44,9.44,9.43,9.43,31200.0,8.3964,8.3964,8.3875,8.3875,31200.0
2013-10-08 13:35:00,9.42,9.43,9.41,9.42,18400.0,8.3786,8.3875,8.3697,8.3786,18400.0
2013-10-08 13:40:00,9.42,9.42,9.41,9.41,16000.0,8.3786,8.3786,8.3697,8.3697,16000.0
2013-10-08 13:45:00,9.41,9.42,9.41,9.41,48000.0,8.3697,8.3786,8.3697,8.3697,48000.0
2013-10-08 13:50:00,9.42,9.42,9.41,9.42,23200.0,8.3786,8.3786,8.3697,8.3786,23200.0
2013-10-08 13:55:00,9.42,9.43,9.42,9.42,17600.0,8.3786,8.3875,8.3786,8.3786,17600.0
2013-10-08 14:00:00,9.42,9.42,9.41,9.41,16000.0,8.3786,8.3786,8.3697,8.3697,16000.0
2013-10-08 14:05:00,9.42,9.42,9.4,9.41,24800.0,8.3786,8.3786,8.3608,8.3697,24800.0
2013-10-08 14:10:00,9.41,9.42,9.41,9.42,27200.0,8.3697,8.3786,8.3697,8.3786,27200.0
2013-10-08 14:15:00,9.41,9.42,9.4,9.41,38400.0,8.3697,8.3786,8.3608,8.3697,38400.0
2013-10-08 14:20:00,9.41,9.42,9.4,9.42,51200.0,8.3697,8.3786,8.3608,8.3786,51200.0
2013-10-08 14:25:00,9.42,9.43,9.42,9.43,39200.0,8.3786,8.3875,8.3786,8.3875,39200.0
2013-10-08 14:30:00,9.42,9.43,9.42,9.42,36800.0,8.3786,8.3875,8.3786,8.3786,36800.0
2013-10-08 14:35:00,9.42,9.42,9.41,9.42,48000.0,8.3786,8.3786,8.3697,8.3786,48000.0
2013-10-08 14:40:00,9.42,9.42,9.41,9.41,45600.0,8.3786,8.3786,8.3697,8.3697,45600.0
2013-10-08 14:45:00,9.41,9.42,9.4,9.41,47200.0,8.3697,8.3786,8.3608,8.3697,47200.0
2013-10-08 14:50:00,9.41,9.41,9.4,9.41,67200.0,8.3697,8.3697,8.3608,8.3697,67200.0
2013-10-08 14:55:00,9.4,9.42,9.4,9.41,84800.0,8.3608,8.3786,8.3608,8.3697,84800.0
2013-10-08 15:00:00,9.41,9.42,9.41,9.41,56800.0,8.3697,8.3786,8.3697,8.3697,56800.0
2013-10-08 15:05:00,9.41,9.41,9.4,9.4,40000.0,8.3697,8.3697,8.3608,8.3608,40000.0
2013-10-08 15:10:00,9.4,9.4,9.39,9.39,72800.0,8.3608,8.3608,8.3519,8.3519,72800.0
2013-10-08 15:15:00,9.39,9.4,9.39,9.4,58400.0,8.3519,8.3608,8.3519,8.3608,58400.0
2013-10-08 15:20:00,9.4,9.42,9.4,9.42,83200.0,8.3608,8.3786,8.3608,8.3786,83200.0
2013-10-08 15:25:00,9.42,9.42,9.41,9.42,70400.0,8.3786,8.3786,8.3697,8.3786,70400.0
2013-10-08 15:30:00,9.42,9.42,9.4,9.4,100800.0,8.3786,8.3786,8.3608,8.3608,100800.0
2013-10-08 15:35:00,9.4,9.4,9.39,9.4,85600.0,8.3608,8.3608,8.3519,8.3608,85600.0
2013-10-08 15:40:00,9.4,9.4,9.39,9.4,126400.0,8.3608,8.3608,8.3519,8.3608,126400.0
2013-10-08 15:45:00,9.4,9.4,9.37,9.38,291200.0,8.3608,8.3608,8.3341,8.343,291200.0
2013-10-08 15:50:00,9.38,9.38,9.36,9.36,216800.0,8.343,8.343,8.3252,8.3252,216800.0
2013-10-08 15:55:00,9.36,9.37,9.35,9.36,419200.0,8.3252,8.3341,8.3163,8.3252,419200.0
2013-10-09 09:30:00,9.37,9.39,9.37,9.38,69600.0,8.3341,8.3519,8.3341,8.343,69600.0
2013-10-09 09:35:00,9.37,9.38,9.36,9.38,32000.0,8.3341,8.343,8.3252,8.343,32000.0
2013-10-09 09:40:00,9.37,9.37,9.34,9.34,30400.0,8.3341,8.3341,8.3074,8.3074,30400.0
2013-10-09 09:45:00,9.33,9.34,9.31,9.32,12000.0,8.2985,8.3074,8.2807,8.2896,12000.0
2013-10-09 09:50:00,9.31,9.32,9.3,9.32,72000.0,8.2807,8.2896,8.2718,8.2896,72000.0
2013-10-09 09:55:00,9.32,9.34,9.31,9.32,41600.0,8.2896,8.3074,8.2807,8.2896,41600.0
2013-10-09 10:00:00,9.33,9.33,9.3,9.3,52800.0,8.2985,8.2985,8.2718,8.2718,52800.0
2013-10-09 10:05:00,9.31,9.33,9.31,9.32,23200.0,8.2807,8.2985,8.2807,8.2896,23200.0
2013-10-09 10:10:00,9.31,9.32,9.31,9.32,20000.0,8.2807,8.2896,8.2807,8.2896,20000.0
2013-10-09 10:15:00,9.32,9.32,9.31,9.31,42400.0,8.2896,8.2896,8.2807,8.2807,42400.0
2013-10-09 10:20:00,9.31,9.35,9.31,9.34,64000.0,8.2807,8.3163,8.2807,8.3074,64000.0
2013-10-09 10:25:00,9.34,9.35,9.34,9.34,35200.0,8.3074,8.3163,8.3074,8.3074,35200.0
2013-10-09 10:30:00,9.35,9.36,9.34,9.36,14400.0,8.3163,8.3252,8.3074,8.3252,14400.0
2013-10-09 10:35:00,9.35,9.35,9.34,9.35,21600.0,8.3163,8.3163,8.3074,8.3163,21600.0
2013-10-09 10:40:00,9.35,9.36,9.35,9.35,24800.0,8.3163,8.3252,8.3163,8.3163,24800.0
2013-10-09 10:45:00,9.34,9.35,9.31,9.33,68000.0,8.3074,8.3163,8.2807,8.2985,68000.0
2013-10-09 10:50:00,9.34,9.35,9.32,9.32,22400.0,8.3074,8.3163,8.2896,8.2896,22400.0
2013-10-09 10:55:00,9.33,9.33,9.3,9.3,44000.0,8.2985,8.2985,8.2718,8.2718,44000.0
2013-10-09 11:00:00,9.3,9.31,9.3,9.31,20800.0,8.2718,8.2807,8.2718,8.2807,20800.0
2013-10-09 11:05:00,9.32,9.32,9.29,9.29,24800.0,8.2896,8.2896,8.2629,8.2629,24800.0
2013-10-09 11:10:00,9.29,9.31,9.28,9.28,220000.0,8.2629,8.2807,8.254,8.254,220000.0
2013-10-09 11:15:00,9.28,9.3,9.27,9.29,350400.0,8.254,8.2718,8.2451,8.2629,350400.0
2013-10-09 11:20:00,9.29,9.29,9.28,9.29,16000.0,8.2629,8.2629,8.254,8.2629,16000.0
2013-10-09 11:25:00,9.28,9.31,9.28,9.3,28000.0,8.254,8.2807,8.254,8.2718,28000.0
2013-10-09 11:30:00,9.3,9.31,9.3,9.3,69600.0,8.2718,8.2807,8.2718,8.2718,69600.0
2013-10-09 11:35:00,9.3,9.3,9.29,9.29,20000.0,8.2718,8.2718,8.2629,8.2629,20000.0
2013-10-09 11:40:00,9.28,9.31,9.28,9.31,70400.0,8.254,8.2807,8.254,8.2807,70400.0
2013-10-09 11:45:00,9.31,9.32,9.31,9.31,114400.0,8.2807,8.2896,8.2807,8.2807,114400.0
2013-10-09 11:50:00,9.31,9.31,9.29,9.29,15200.0,8.2807,8.2807,8.2629,8.2629,15200.0
2013-10-09 11:55:00,9.3,9.3,9.3,9.3,9600.0,8.2718,8.2718,8.2718,8.2718,9600.0
2013-10-09 12:00:00,9.3,9.32,9.3,9.32,248000.0,8.2718,8.2896,8.2718,8.2896,248000.0
2013-10-09 12:05:00,9.32,9.34,9.32,9.33,41600.0,8.2896,8.3074,8.2896,8.2985,41600.0
2013-10-09 12:10:00,9.33,9.35,9.33,9.35,16000.0,8.2985,8.3163,8.2985,8.3163,16000.0
2013-10-09 12:15:00,9.36,9.36,9.35,9.36,22400.0,8.3252,8.3252,8.3163,8.3252,22400.0
2013-10-09 12:20:00,9.36,9.37,9.35,9.36,147200.0,8.3252,8.3341,8.3163,8.3252,147200.0
2013-10-09 12:25:00,9.35,9.36,9.35,9.36,62400.0,8.3163,8.3252,8.3163,8.3252,62400.0
2013-10-09 12:30:00,9.37,9.38,9.36,9.38,82400.0,8.3341,8.343,8.3252,8.343,82400.0
2013-10-09 12:35:00,9.38,9.38,9.38,9.38,16000.0,8.343,8.343,8.343,8.343,16000.0
2013-10-09 12:40:00,9.37,9.38,9.37,9.37,30400.0,8.3341,8.343,8.3341,8.3341,30400.0
2013-10-09 12:45:00,9.37,9.37,9.37,9.37,13600.0,8.3341,8.3341,8.3341,8.3341,13600.0
2013-10-09 12:50:00,9.37,9.37,9.36,9.37,25600.0,8.3341,8.3341,8.3252,8.3341,25600.0
2013-10-09 12:55:00,9.37,9.38,9.36,9.37,24000.0,8.3341,8.343,8.3252,8.3341,24000.0
2013-10-09 13:00:00,9.37,9.39,9.37,9.39,23200.0,8.3341,8.3519,8.3341,8.3519,23200.0
2013-10-09 13:05:00,9.39,9.39,9.38,9.39,42400.0,8.3519,8.3519,8.343,8.3519,42400.0
2013-10-09 13:10:00,9.39,9.39,9.38,9.39,37600.0,8.3519,8.3519,8.343,8.3519,37600.0
2013-10-09 13:15:00,9.39,9.42,9.39,9.42,53600.0,8.3519,8.3786,8.3519,8.3786,53600.0
2013-10-09 13:20:00,9.41,9.44,9.41,9.43,69600.0,8.3697,8.3964,8.3697,8.3875,69600.0
2013-10-09 13:25:00,9.43,9.45,9.43,9.45,38400.0,8.3875,8.4052,8.3875,8.4052,38400.0
2013-10-09 13:30:00,9.44,9.45,9.43,9.43,36800.0,8.3964,8.4052,8.3875,8.3875,36800.0
2013-10-09 13:35:00,9.43,9.44,9.43,9.43,36000.0,8.3875,8.3964,8.3875,8.3875,36000.0
2013-10-09 13:40:00,9.44,9.44,9.43,9.44,23200.0,8.3964,8.3964,8.3875,8.3964,23200.0
2013-10-09 13:45:00,9.44,9.44,9.43,9.43,22400.0,8.3964,8.3964,8.3875,8.3875,22400.0
2013-10-09 13:50:00,9.43,9.45,9.43,9.45,38400.0,8.3875,8.4052,8.3875,8.4052,38400.0
2013-10-09 13:55:00,9.45,9.45,9.43,9.44,44000.0,8.4052,8.4052,8.3875,8.3964,44000.0
2013-10-09 14:00:00,9.44,9.46,9.43,9.46,80000.0,8.3964,8.4141,8.3875,8.4141,80000.0
2013-10-09 14:05:00,9.46,9.47,9.45,9.47,65600.0,8.4141,8.423,8.4052,8.423,65600.0
2013-10-09 14:10:00,9.47,9.47,9.45,9.46,42400.0,8.423,8.423,8.4052,8.4141,42400.0
2013-10-09 14:15:00,9.46,9.47,9.44,9.46,66400.0,8.4141,8.423,8.3964,8.4141,66400.0
2013-10-09 14:20:00,9.46,9.47,9.45,9.46,77600.0,8.4141,8.423,8.4052,8.4141,77600.0
2013-10-09 14:25:00,9.46,9.47,9.45,9.47,40800.0,8.4141,8.423,8.4052,8.423,40800.0
2013-10-09 14:30:00,9.47,9.49,9.47,9.49,60000.0,8.423,8.4408,8.423,8.4408,60000.0
2013-10-09 14:35:00,9.49,9.49,9.47,9.48,30400.0,8.4408,8.4408,8.423,8.4319,30400.0
2013-10-09 14:40:00,9.48,9.48,9.47,9.48,28000.0,8.4319,8.4319,8.423,8.4319,28000.0
2013-10-09 14:45:00,9.48,9.48,9.47,9.47,40800.0,8.4319,8.4319,8.423,8.423,40800.0
2013-10-09 14:50:00,9.47,9.47,9.46,9.46,37600.0,8.423,8.423,8.4141,8.4141,37600.0
2013-10-09 14:55:00,9.46,9.47,9.46,9.47,60000.0,8.4141,8.423,8.4141,8.423,60000.0
2013-10-09 15:00:00,9.47,9.47,9.46,9.46,50400.0,8.423,8.423,8.4141,8.4141,50400.0
2013-10-09 15:05:00,9.46,9.46,9.45,9.46,46400.0,8.4141,8.4141,8.4052,8.4141,46400.0
2013-10-09 15:10:00,9.46,9.47,9.45,9.45,60000.0,8.4141,8.423,8.4052,8.4052,60000.0
2013-10-09 15:15:00,9.45,9.46,9.44,9.46,54400.0,8.4052,8.4141,8.3964,8.4141,54400.0
2013-10-09 15:20:00,9.45,9.46,9.45,9.46,51200.0,8.4052,8.4141,8.4052,8.4141,51200.0
2013-10-09 15:25:00,9.46,9.47,9.45,9.45,43200.0,8.4141,8.423,8.4052,8.4052,43200.0
2013-10-09 15:30:00,9.45,9.47,9.45,9.47,108000.0,8.4052,8.423,8.4052,8.423,108000.0
2013-10-09 15:35:00,9.47,9.47,9.46,9.47,97600.0,8.423,8.423,8.4141,8.423,97600.0
2013-10-09 15:40:00,9.47,9.47,9.46,9.47,101600.0,8.423,8.423,8.4141,8.423,101600.0
2013-10-09 15:45:00,9.47,9.47,9.44,9.46,197600.0,8.423,8.423,8.3964,8.4141,197600.0
2013-10-09 15:50:00,9.45,9.47,9.45,9.47,352000.0,8.4052,8.423,8.4052,8.423,352000.0
2013-10-09 15:55:00,9.47,9.47,9.46,9.46,247200.0,8.423,8.423,8.4141,8.4141,247200.0
2013-10-10 09:30:00,9.56,9.56,9.53,9.53,60000.0,8.5031,8.5031,8.4764,8.4764,60000.0
2013-10-10 09:35:00,9.53,9.59,9.52,9.59,271200.0,8.4764,8.5298,8.4675,8.5298,271200.0
2013-10-10 09:40:00,9.59,9.61,9.56,9.57,267200.0,8.5298,8.5476,8.5031,8.512,267200.0
2013-10-10 09:45:00,9.56,9.57,9.54,9.54,18400.0,8.5031,8.512,8.4853,8.4853,18400.0
2013-10-10 09:50:00,9.55,9.59,9.55,9.57,64800.0,8.4942,8.5298,8.4942,8.512,64800.0
2013-10-10 09:55:00,9.58,9.59,9.58,9.59,42400.0,8.5209,8.5298,8.5209,8.5298,42400.0
2013-10-10 10:00:00,9.59,9.6,9.57,9.6,53600.0,8.5298,8.5387,8.512,8.5387,53600.0
2013-10-10 10:05:00,9.6,9.6,9.57,9.57,34400.0,8.5387,8.5387,8.512,8.512,34400.0
2013-10-10 10:10:00,9.57,9.58,9.56,9.57,58400.0,8.512,8.5209,8.5031,8.512,58400.0
2013-10-10 10:15:00,9.57,9.58,9.57,9.57,26400.0,8.512,8.5209,8.512,8.512,26400.0
2013-10-10 10:20:00,9.58,9.58,9.57,9.58,58400.0,8.5209,8.5209,8.512,8.5209,58400.0
2013-10-10 10:25:00,9.57,9.59,9.57,9.58,40800.0,8.512,8.5298,8.512,8.5209,40800.0
2013-10-10 10:30:00,9.58,9.59,9.58,9.59,43200.0,8.5209,8.5298,8.5209,8.5298,43200.0
2013-10-10 10:35:00,9.59,9.61,9.59,9.59,67200.0,8.5298,8.5476,8.5298,8.5298,67200.0
2013-10-10 10:40:00,9.59,9.61,9.59,9.6,16800.0,8.5298,8.5476,8.5298,8.5387,16800.0
2013-10-10 10:45:00,9.6,9.62,9.6,9.6,53600.0,8.5387,8.5565,8.5387,8.5387,53600.0
2013-10-10 10:50:00,9.6,9.6,9.59,9.59,45600.0,8.5387,8.5387,8.5298,8.5298,45600.0
2013-10-10 10:55:00,9.59,9.6,9.58,9.6,19200.0,8.5298,8.5387,8.5209,8.5387,19200.0
2013-10-10 11:00:00,9.59,9.6,9.58,9.58,31200.0,8.5298,8.5387,8.5209,8.5209,31200.0
2013-10-10 11:05:00,9.59,9.6,9.58,9.59,25600.0,8.5298,8.5387,8.5209,8.5298,25600.0
2013-10-10 11:10:00,9.59,9.61,9.59,9.6,20800.0,8.5298,8.5476,8.5298,8.5387,20800.0
2013-10-10 11:15:00,9.6,9.61,9.59,9.59,41600.0,8.5387,8.5476,8.5298,8.5298,41600.0
2013-10-10 11:20:00,9.6,9.6,9.58,9.58,42400.0,8.5387,8.5387,8.5209,8.5209,42400.0
2013-10-10 11:25:00,9.58,9.6,9.58,9.59,28800.0,8.5209,8.5387,8.5209,8.5298,28800.0
2013-10-10 11:30:00,9.59,9.61,9.59,9.61,69600.0,8.5298,8.5476,8.5298,8.5476,69600.0
2013-10-10 11:35:00,9.61,9.61,9.6,9.6,53600.0,8.5476,8.5476,8.5387,8.5387,53600.0
2013-10-10 11:40:00,9.6,9.61,9.6,9.6,42400.0,8.5387,8.5476,8.5387,8.5387,42400.0
2013-10-10 11:45:00,9.6,9.6,9.6,9.6,47200.0,8.5387,8.5387,8.5387,8.5387,47200.0
2013-10-10 11:50:00,9.6,9.61,9.59,9.6,28800.0,8.5387,8.5476,8.5298,8.5387,28800.0
2013-10-10 11:55:00,9.6,9.6,9.59,9.59,43200.0,8.5387,8.5387,8.5298,8.5298,43200.0
2013-10-10 12:00:00,9.59,9.59,9.58,9.59,27200.0,8.5298,8.5298,8.5209,8.5298,27200.0
2013-10-10 12:05:00,9.59,9.59,9.59,9.59,6400.0,8.5298,8.5298,8.5298,8.5298,6400.0
2013-10-10 12:10:00,9.59,9.59,9.59,9.59,7200.0,8.5298,8.5298,8.5298,8.5298,7200.0
2013-10-10 12:15:00,9.59,9.59,9.59,9.59,11200.0,8.5298,8.5298,8.5298,8.5298,11200.0
2013-10-10 12:20:00,9.59,9.59,9.59,9.59,8000.0,8.5298,8.5298,8.5298,8.5298,8000.0
2013-10-10 12:25:00,9.59,9.6,9.59,9.59,20800.0,8.5298,8.5387,8.5298,8.5298,20800.0
2013-10-10 12:30:00,9.59,9.59,9.59,9.59,219200.0,8.5298,8.5298,8.5298,8.5298,219200.0
2013-10-10 12:35:00,9.59,9.59,9.59,9.59,30400.0,8.5298,8.5298,8.5298,8.5298,30400.0
2013-10-10 12:40:00,9.59,9.59,9.59,9.59,8000.0,8.5298,8.5298,8.5298,8.5298,8000.0
2013-10-10 12:45:00,9.59,9.59,9.58,9.58,24000.0,8.5298,8.5298,8.5209,8.5209,24000.0
2013-10-10 12:50:00,9.59,9.59,9.58,9.58,8800.0,8.5298,8.5298,8.5209,8.5209,8800.0
2013-10-10 12:55:00,9.58,9.59,9.58,9.59,28800.0,8.5209,8.5298,8.5209,8.5298,28800.0
2013-10-10 13:00:00,9.58,9.59,9.57,9.57,56000.0,8.5209,8.5298,8.512,8.512,56000.0
2013-10-10 13:05:00,9.57,9.57,9.57,9.57,17600.0,8.512,8.512,8.512,8.512,17600.0
2013-10-10 13:10:00,9.57,9.58,9.57,9.57,19200.0,8.512,8.5209,8.512,8.512,19200.0
2013-10-10 13:15:00,9.56,9.56,9.56,9.56,17600.0,8.5031,8.5031,8.5031,8.5031,17600.0
2013-10-10 13:20:00,9.56,9.56,9.56,9.56,15200.0,8.5031,8.5031,8.5031,8.5031,15200.0
2013-10-10 13:25:00,9.56,9.57,9.56,9.56,7200.0,8.5031,8.512,8.5031,8.5031,7200.0
2013-10-10 13:30:00,9.56,9.57,9.56,9.57,43200.0,8.5031,8.512,8.5031,8.512,43200.0
2013-10-10 13:35:00,9.57,9.57,9.56,9.56,28000.0,8.512,8.512,8.5031,8.5031,28000.0
2013-10-10 13:40:00,9.57,9.57,9.56,9.56,20800.0,8.512,8.512,8.5031,8.5031,20800.0
2013-10-10 13:45:00,9.56,9.56,9.55,9.56,44800.0,8.5031,8.5031,8.4942,8.5031,44800.0
2013-10-10 13:50:00,9.56,9.56,9.56,9.56,19200.0,8.5031,8.5031,8.5031,8.5031,19200.0
2013-10-10 13:55:00,9.56,9.56,9.56,9.56,20800.0,8.5031,8.5031,8.5031,8.5031,20800.0
2013-10-10 14:00:00,9.56,9.56,9.55,9.56,12800.0,8.5031,8.5031,8.4942,8.5031,12800.0
2013-10-10 14:05:00,9.56,9.56,9.54,9.54,10400.0,8.5031,8.5031,8.4853,8.4853,10400.0
2013-10-10 14:10:00,9.54,9.54,9.54,9.54,22400.0,8.4853,8.4853,8.4853,8.4853,22400.0
2013-10-10 14:15:00,9.54,9.55,9.54,9.54,25600.0,8.4853,8.4942,8.4853,8.4853,25600.0
2013-10-10 14:20:00,9.54,9.56,9.54,9.55,20000.0,8.4853,8.5031,8.4853,8.4942,20000.0
2013-10-10 14:25:00,9.55,9.56,9.55,9.55,9600.0,8.4942,8.5031,8.4942,8.4942,9600.0
2013-10-10 14:30:00,9.55,9.56,9.55,9.55,35200.0,8.4942,8.5031,8.4942,8.4942,35200.0
2013-10-10 14:35:00,9.55,9.56,9.55,9.55,24000.0,8.4942,8.5031,8.4942,8.4942,24000.0
2013-10-10 14:40:00,9.55,9.55,9.55,9.55,83200.0,8.4942,8.4942,8.4942,8.4942,83200.0
2013-10-10 14:45:00,9.55,9.55,9.54,9.55,66400.0,8.4942,8.4942,8.4853,8.4942,66400.0
2013-10-10 14:50:00,9.55,9.56,9.55,9.55,28000.0,8.4942,8.5031,8.4942,8.4942,28000.0
2013-10-10 14:55:00,9.55,9.56,9.54,9.55,67200.0,8.4942,8.5031,8.4853,8.4942,67200.0
2013-10-10 15:00:00,9.55,9.56,9.55,9.56,266400.0,8.4942,8.5031,8.4942,8.5031,266400.0
2013-10-10 15:05:00,9.56,9.56,9.55,9.55,279200.0,8.5031,8.5031,8.4942,8.4942,279200.0
2013-10-10 15:10:00,9.55,9.56,9.55,9.55,285600.0,8.4942,8.5031,8.4942,8.4942,285600.0
2013-10-10 15:15:00,9.55,9.55,9.54,9.55,132800.0,8.4942,8.4942,8.4853,8.4942,132800.0
2013-10-10 15:20:00,9.55,9.55,9.55,9.55,143200.0,8.4942,8.4942,8.4942,8.4942,143200.0
2013-10-10 15:25:00,9.55,9.55,9.54,9.55,130400.0,8.4942,8.4942,8.4853,8.4942,130400.0
2013-10-10 15:30:00,9.55,9.55,9.54,9.54,185600.0,8.4942,8.4942,8.4853,8.4853,185600.0
2013-10-10 15:35:00,9.54,9.55,9.53,9.54,159200.0,8.4853,8.4942,8.4764,8.4853,159200.0
2013-10-10 15:40:00,9.54,9.54,9.53,9.53,224000.0,8.4853,8.4853,8.4764,8.4764,224000.0
2013-10-10 15:45:00,9.53,9.54,9.52,9.52,308800.0,8.4764,8.4853,8.4675,8.4675,308800.0
2013-10-10 15:50:00,9.52,9.52,9.51,9.52,555200.0,8.4675,8.4675,8.4586,8.4675,555200.0
2013-10-10 15:55:00,9.52,9.52,9.51,9.52,510400.0,8.4675,8.4675,8.4586,8.4675,510400.0
2013-10-11 09:30:00,9.48,9.51,9.48,9.5,91200.0,8.4319,8.4586,8.4319,8.4497,91200.0
2013-10-11 09:35:00,9.49,9.5,9.49,9.5,20800.0,8.4408,8.4497,8.4408,8.4497,20800.0
2013-10-11 09:40:00,9.5,9.5,9.49,9.5,14400.0,8.4497,8.4497,8.4408,8.4497,14400.0
2013-10-11 09:45:00,9.51,9.52,9.5,9.5,70400.0,8.4586,8.4675,8.4497,8.4497,70400.0
2013-10-11 09:50:00,9.51,9.51,9.49,9.5,120800.0,8.4586,8.4586,8.4408,8.4497,120800.0
2013-10-11 09:55:00,9.5,9.53,9.5,9.53,189600.0,8.4497,8.4764,8.4497,8.4764,189600.0
2013-10-11 10:00:00,9.53,9.54,9.52,9.53,41600.0,8.4764,8.4853,8.4675,8.4764,41600.0
2013-10-11 10:05:00,9.53,9.55,9.53,9.54,50400.0,8.4764,8.4942,8.4764,8.4853,50400.0
2013-10-11 10:10:00,9.54,9.54,9.53,9.54,36800.0,8.4853,8.4853,8.4764,8.4853,36800.0
2013-10-11 10:15:00,9.54,9.55,9.54,9.54,113600.0,8.4853,8.4942,8.4853,8.4853,113600.0
2013-10-11 10:20:00,9.54,9.55,9.53,9.55,36000.0,8.4853,8.4942,8.4764,8.4942,36000.0
2013-10-11 10:25:00,9.55,9.57,9.55,9.56,30400.0,8.4942,8.512,8.4942,8.5031,30400.0
2013-10-11 10:30:00,9.56,9.56,9.55,9.55,34400.0,8.5031,8.5031,8.4942,8.4942,34400.0
2013-10-11 10:35:00,9.55,9.56,9.55,9.55,37600.0,8.4942,8.5031,8.4942,8.4942,37600.0
2013-10-11 10:40:00,9.55,9.55,9.55,9.55,14400.0,8.4942,8.4942,8.4942,8.4942,14400.0
2013-10-11 10:45:00,9.55,9.56,9.55,9.55,48800.0,8.4942,8.5031,8.4942,8.4942,48800.0
2013-10-11 10:50:00,9.54,9.55,9.54,9.55,26400.0,8.4853,8.4942,8.4853,8.4942,26400.0
2013-10-11 10:55:00,9.56,9.57,9.56,9.57,35200.0,8.5031,8.512,8.5031,8.512,35200.0
2013-10-11 11:00:00,9.57,9.57,9.56,9.57,35200.0,8.512,8.512,8.5031,8.512,35200.0
2013-10-11 11:05:00,9.57,9.57,9.56,9.57,65600.0,8.512,8.512,8.5031,8.512,65600.0
2013-10-11 11:10:00,9.58,9.58,9.56,9.56,27200.0,8.5209,8.5209,8.5031,8.5031,27200.0
2013-10-11 11:15:00,9.56,9.57,9.55,9.55,30400.0,8.5031,8.512,8.4942,8.4942,30400.0
2013-10-11 11:20:00,9.56,9.57,9.55,9.57,37600.0,8.5031,8.512,8.4942,8.512,37600.0
2013-10-11 11:25:00,9.57,9.57,9.56,9.56,89600.0,8.512,8.512,8.5031,8.5031,89600.0
2013-10-11 11:30:00,9.56,9.56,9.55,9.55,114400.0,8.5031,8.5031,8.4942,8.4942,114400.0
2013-10-11 11:35:00,9.55,9.56,9.54,9.55,107200.0,8.4942,8.5031,8.4853,8.4942,107200.0
2013-10-11 11:40:00,9.55,9.56,9.55,9.56,49600.0,8.4942,8.5031,8.4942,8.5031,49600.0
2013-10-11 11:45:00,9.56,9.56,9.55,9.56,80800.0,8.5031,8.5031,8.4942,8.5031,80800.0
2013-10-11 11:50:00,9.56,9.56,9.55,9.55,18400.0,8.5031,8.5031,8.4942,8.4942,18400.0
2013-10-11 11:55:00,9.56,9.57,9.56,9.56,360800.0,8.5031,8.512,8.5031,8.5031,360800.0
2013-10-11 12:00:00,9.56,9.58,9.56,9.58,57600.0,8.5031,8.5209,8.5031,8.5209,57600.0
2013-10-11 12:05:00,9.58,9.59,9.58,9.59,24000.0,8.5209,8.5298,8.5209,8.5298,24000.0
2013-10-11 12:10:00,9.58,9.59,9.57,9.58,92000.0,8.5209,8.5298,8.512,8.5209,92000.0
2013-10-11 12:15:00,9.58,9.58,9.57,9.58,72000.0,8.5209,8.5209,8.512,8.5209,72000.0
2013-10-11 12:20:00,9.58,9.58,9.57,9.58,72000.0,8.5209,8.5209,8.512,8.5209,72000.0
2013-10-11 12:25:00,9.58,9.58,9.57,9.58,39200.0,8.5209,8.5209,8.512,8.5209,39200.0
2013-10-11 12:30:00,9.58,9.58,9.57,9.58,40800.0,8.5209,8.5209,8.512,8.5209,40800.0
2013-10-11 12:35:00,9.58,9.58,9.58,9.58,19200.0,8.5209,8.5209,8.5209,8.5209,19200.0
2013-10-11 12:40:00,9.58,9.6,9.58,9.59,42400.0,8.5209,8.5387,8.5209,8.5298,42400.0
2013-10-11 12:45:00,9.6,9.61,9.6,9.6,16000.0,8.5387,8.5476,8.5387,8.5387,16000.0
2013-10-11 12:50:00,9.6,9.61,9.6,9.61,17600.0,8.5387,8.5476,8.5387,8.5476,17600.0
2013-10-11 12:55:00,9.61,9.62,9.61,9.62,43200.0,8.5476,8.5565,8.5476,8.5565,43200.0
2013-10-11 13:00:00,9.62,9.62,9.62,9.62,9600.0,8.5565,8.5565,8.5565,8.5565,9600.0
2013-10-11 13:05:00,9.62,9.63,9.62,9.63,15200.0,8.5565,8.5653,8.5565,8.5653,15200.0
2013-10-11 13:10:00,9.64,9.64,9.63,9.63,60800.0,8.5742,8.5742,8.5653,8.5653,60800.0
2013-10-11 13:15:00,9.63,9.63,9.61,9.61,32000.0,8.5653,8.5653,8.5476,8.5476,32000.0
2013-10-11 13:20:00,9.61,9.62,9.61,9.62,54400.0,8.5476,8.5565,8.5476,8.5565,54400.0
2013-10-11 13:25:00,9.62,9.63,9.62,9.62,33600.0,8.5565,8.5653,8.5565,8.5565,33600.0
2013-10-11 13:30:00,9.62,9.63,9.62,9.63,46400.0,8.5565,8.5653,8.5565,8.5653,46400.0
2013-10-11 13:35:00,9.63,9.63,9.63,9.63,54400.0,8.5653,8.5653,8.5653,8.5653,54400.0
2013-10-11 13:40:00,9.63,9.63,9.63,9.63,21600.0,8.5653,8.5653,8.5653,8.5653,21600.0
2013-10-11 13:45:00,9.63,9.64,9.63,9.64,11200.0,8.5653,8.5742,8.5653,8.5742,11200.0
2013-10-11 13:50:00,9.64,9.64,9.63,9.63,125600.0,8.5742,8.5742,8.5653,8.5653,125600.0
2013-10-11 13:55:00,9.63,9.63,9.62,9.63,63200.0,8.5653,8.5653,8.5565,8.5653,63200.0
2013-10-11 14:00:00,9.63,9.63,9.63,9.63,67200.0,8.5653,8.5653,8.5653,8.5653,67200.0
2013-10-11 14:05:00,9.63,9.64,9.63,9.63,21600.0,8.5653,8.5742,8.5653,8.5653,21600.0
2013-10-11 14:10:00,9.63,9.63,9.62,9.63,26400.0,8.5653,8.5653,8.5565,8.5653,26400.0
2013-10-11 14:15:00,9.63,9.63,9.62,9.63,68800.0,8.5653,8.5653,8.5565,8.5653,68800.0
2013-10-11 14:20:00,9.63,9.63,9.62,9.63,16800.0,8.5653,8.5653,8.5565,8.5653,16800.0
2013-10-11 14:25:00,9.63,9.63,9.62,9.63,72000.0,8.5653,8.5653,8.5565,8.5653,72000.0
2013-10-11 14:30:00,9.62,9.63,9.62,9.63,25600.0,8.5565,8.5653,8.5565,8.5653,25600.0
2013-10-11 14:35:00,9.63,9.63,9.62,9.62,27200.0,8.5653,8.5653,8.5565,8.5565,27200.0
2013-10-11 14:40:00,9.62,9.63,9.62,9.63,52800.0,8.5565,8.5653,8.5565,8.5653,52800.0
2013-10-11 14:45:00,9.63,9.63,9.62,9.63,79200.0,8.5653,8.5653,8.5565,8.5653,79200.0
2013-10-11 14:50:00,9.62,9.63,9.62,9.63,22400.0,8.5565,8.5653,8.5565,8.5653,22400.0
2013-10-11 14:55:00,9.63,9.63,9.62,9.63,46400.0,8.5653,8.5653,8.5565,8.5653,46400.0
2013-10-11 15:00:00,9.63,9.63,9.62,9.63,34400.0,8.5653,8.5653,8.5565,8.5653,34400.0
2013-10-11 15:05:00,9.63,9.63,9.62,9.63,30400.0,8.5653,8.5653,8.5565,8.5653,30400.0
2013-10-11 15:10:00,9.63,9.63,9.62,9.62,20000.0,8.5653,8.5653,8.5565,8.5565,20000.0
2013-10-11 15:15:00,9.62,9.62,9.61,9.61,89600.0,8.5565,8.5565,8.5476,8.5476,89600.0
2013-10-11 15:20:00,9.61,9.62,9.61,9.62,52000.0,8.5476,8.5565,8.5476,8.5565,52000.0
2013-10-11 15:25:00,9.62,9.63,9.62,9.63,18400.0,8.5565,8.5653,8.5565,8.5653,18400.0
2013-10-11 15:30:00,9.63,9.63,9.62,9.62,105600.0,8.5653,8.5653,8.5565,8.5565,105600.0
2013-10-11 15:35:00,9.63,9.63,9.62,9.62,48000.0,8.5653,8.5653,8.5565,8.5565,48000.0
2013-10-11 15:40:00,9.62,9.62,9.62,9.62,67200.0,8.5565,8.5565,8.5565,8.5565,67200.0
2013-10-11 15:45:00,9.62,9.62,9.61,9.61,108800.0,8.5565,8.5565,8.5476,8.5476,108800.0
2013-10-11 15:50:00,9.61,9.61,9.6,9.61,171200.0,8.5476,8.5476,8.5387,8.5476,171200.0
2013-10-11 15:55:00,9.61,9.63,9.61,9.63,184000.0,8.5476,8.5653,8.5476,8.5653,184000.0
2013-10-14 09:30:00,9.58,9.61,9.54,9.54,59200.0,8.5209,8.5476,8.4853,8.4853,59200.0
2013-10-14 09:35:00,9.55,9.61,9.55,9.61,17600.0,8.4942,8.5476,8.4942,8.5476,17600.0
2013-10-14 09:40:00,9.6,9.6,9.58,9.59,10400.0,8.5387,8.5387,8.5209,8.5298,10400.0
2013-10-14 09:45:00,9.59,9.6,9.59,9.6,7200.0,8.5298,8.5387,8.5298,8.5387,7200.0
2013-10-14 09:50:00,9.6,9.6,9.59,9.6,13600.0,8.5387,8.5387,8.5298,8.5387,13600.0
2013-10-14 09:55:00,9.6,9.61,9.59,9.6,12000.0,8.5387,8.5476,8.5298,8.5387,12000.0
2013-10-14 10:00:00,9.61,9.61,9.6,9.6,19200.0,8.5476,8.5476,8.5387,8.5387,19200.0
2013-10-14 10:05:00,9.6,9.6,9.58,9.59,23200.0,8.5387,8.5387,8.5209,8.5298,23200.0
2013-10-14 10:10:00,9.59,9.61,9.58,9.6,41600.0,8.5298,8.5476,8.5209,8.5387,41600.0
2013-10-14 10:15:00,9.6,9.61,9.6,9.61,11200.0,8.5387,8.5476,8.5387,8.5476,11200.0
2013-10-14 10:20:00,9.6,9.62,9.6,9.61,31200.0,8.5387,8.5565,8.5387,8.5476,31200.0
2013-10-14 10:25:00,9.61,9.62,9.6,9.62,10400.0,8.5476,8.5565,8.5387,8.5565,10400.0
2013-10-14 10:30:00,9.61,9.61,9.61,9.61,7200.0,8.5476,8.5476,8.5476,8.5476,7200.0
2013-10-14 10:35:00,9.62,9.62,9.6,9.61,12800.0,8.5565,8.5565,8.5387,8.5476,12800.0
2013-10-14 10:40:00,9.61,9.61,9.6,9.6,13600.0,8.5476,8.5476,8.5387,8.5387,13600.0
2013-10-14 10:45:00,9.6,9.62,9.6,9.61,20800.0,8.5387,8.5565,8.5387,8.5476,20800.0
2013-10-14 10:50:00,9.61,9.61,9.6,9.6,11200.0,8.5476,8.5476,8.5387,8.5387,11200.0
2013-10-14 10:55:00,9.6,9.61,9.6,9.61,9600.0,8.5387,8.5476,8.5387,8.5476,9600.0
2013-10-14 11:00:00,9.61,9.61,9.6,9.61,39200.0,8.5476,8.5476,8.5387,8.5476,39200.0
2013-10-14 11:05:00,9.61,9.62,9.61,9.62,36800.0,8.5476,8.5565,8.5476,8.5565,36800.0
2013-10-14 11:10:00,9.62,9.63,9.62,9.62,20000.0,8.5565,8.5653,8.5565,8.5565,20000.0
2013-10-14 11:15:00,9.62,9.63,9.62,9.63,11200.0,8.5565,8.5653,8.5565,8.5653,11200.0
2013-10-14 11:20:00,9.63,9.63,9.62,9.62,8800.0,8.5653,8.5653,8.5565,8.5565,8800.0
2013-10-14 11:25:00,9.62,9.63,9.62,9.63,12800.0,8.5565,8.5653,8.5565,8.5653,12800.0
2013-10-14 11:30:00,9.63,9.64,9.63,9.63,21600.0,8.5653,8.5742,8.5653,8.5653,21600.0
2013-10-14 11:35:00,9.63,9.65,9.63,9.65,34400.0,8.5653,8.5831,8.5653,8.5831,34400.0
2013-10-14 11:40:00,9.65,9.65,9.64,9.64,27200.0,8.5831,8.5831,8.5742,8.5742,27200.0
2013-10-14 11:45:00,9.64,9.65,9.64,9.65,10400.0,8.5742,8.5831,8.5742,8.5831,10400.0
2013-10-14 11:50:00,9.65,9.66,9.65,9.66,22400.0,8.5831,8.592,8.5831,8.592,22400.0
2013-10-14 11:55:00,9.65,9.67,9.65,9.67,35200.0,8.5831,8.6009,8.5831,8.6009,35200.0
2013-10-14 12:00:00,9.67,9.67,9.66,9.66,10400.0,8.6009,8.6009,8.592,8.592,10400.0
2013-10-14 12:05:00,9.67,9.67,9.66,9.66,10400.0,8.6009,8.6009,8.592,8.592,10400.0
2013-10-14 12:10:00,9.66,9.66,9.65,9.65,25600.0,8.592,8.592,8.5831,8.5831,25600.0
2013-10-14 12:15:00,9.65,9.66,9.65,9.65,3200.0,8.5831,8.592,8.5831,8.5831,3200.0
2013-10-14 12:20:00,9.66,9.66,9.65,9.65,39200.0,8.592,8.592,8.5831,8.5831,39200.0
2013-10-14 12:25:00,9.65,9.65,9.65,9.65,15200.0,8.5831,8.5831,8.5831,8.5831,15200.0
2013-10-14 12:30:00,9.65,9.66,9.65,9.66,21600.0,8.5831,8.592,8.5831,8.592,21600.0
2013-10-14 12:35:00,9.66,9.67,9.66,9.67,8800.0,8.592,8.6009,8.592,8.6009,8800.0
2013-10-14 12:40:00,9.66,9.66,9.65,9.65,24800.0,8.592,8.592,8.5831,8.5831,24800.0
2013-10-14 12:45:00,9.65,9.66,9.65,9.66,2400.0,8.5831,8.592,8.5831,8.592,2400.0
2013-10-14 12:50:00,9.66,9.67,9.66,9.67,12800.0,8.592,8.6009,8.592,8.6009,12800.0
2013-10-14 12:55:00,9.67,9.67,9.66,9.66,8000.0,8.6009,8.6009,8.592,8.592,8000.0
2013-10-14 13:00:00,9.66,9.67,9.66,9.67,60800.0,8.592,8.6009,8.592,8.6009,60800.0
2013-10-14 13:05:00,9.67,9.67,9.67,9.67,31200.0,8.6009,8.6009,8.6009,8.6009,31200.0
2013-10-14 13:10:00,9.67,9.68,9.67,9.68,62400.0,8.6009,8.6098,8.6009,8.6098,62400.0
2013-10-14 13:15:00,9.68,9.68,9.68,9.68,17600.0,8.6098,8.6098,8.6098,8.6098,17600.0
2013-10-14 13:20:00,9.68,9.68,9.68,9.68,8800.0,8.6098,8.6098,8.6098,8.6098,8800.0
2013-10-14 13:25:00,9.67,9.68,9.67,9.68,8800.0,8.6009,8.6098,8.6009,8.6098,8800.0
2013-10-14 13:30:00,9.68,9.68,9.68,9.68,16800.0,8.6098,8.6098,8.6098,8.6098,16800.0
2013-10-14 13:35:00,9.68,9.68,9.68,9.68,6400.0,8.6098,8.6098,8.6098,8.6098,6400.0
2013-10-14 13:40:00,9.68,9.69,9.68,9.68,48000.0,8.6098,8.6187,8.6098,8.6098,48000.0
2013-10-14 13:45:00,9.69,9.69,9.68,9.68,47200.0,8.6187,8.6187,8.6098,8.6098,47200.0
2013-10-14 13:50:00,9.68,9.68,9.68,9.68,5600.0,8.6098,8.6098,8.6098,8.6098,5600.0
2013-10-14 13:55:00,9.68,9.68,9.67,9.68,35200.0,8.6098,8.6098,8.6009,8.6098,35200.0
2013-10-14 14:00:00,9.68,9.69,9.68,9.69,50400.0,8.6098,8.6187,8.6098,8.6187,50400.0
2013-10-14 14:05:00,9.69,9.69,9.68,9.68,76800.0,8.6187,8.6187,8.6098,8.6098,76800.0
2013-10-14 14:10:00,9.68,9.68,9.67,9.67,41600.0,8.6098,8.6098,8.6009,8.6009,41600.0
2013-10-14 14:15:00,9.67,9.68,9.67,9.68,2400.0,8.6009,8.6098,8.6009,8.6098,2400.0
2013-10-14 14:20:00,9.69,9.69,9.67,9.67,20800.0,8.6187,8.6187,8.6009,8.6009,20800.0
2013-10-14 14:25:00,9.68,9.68,9.68,9.68,7200.0,8.6098,8.6098,8.6098,8.6098,7200.0
2013-10-14 14:30:00,9.68,9.69,9.68,9.69,13600.0,8.6098,8.6187,8.6098,8.6187,13600.0
2013-10-14 14:35:00,9.68,9.7,9.68,9.69,91200.0,8.6098,8.6276,8.6098,8.6187,91200.0
2013-10-14 14:40:00,9.69,9.7,9.67,9.68,194400.0,8.6187,8.6276,8.6009,8.6098,194400.0
2013-10-14 14:45:00,9.68,9.69,9.68,9.68,100000.0,8.6098,8.6187,8.6098,8.6098,100000.0
2013-10-14 14:50:00,9.68,9.68,9.66,9.66,28800.0,8.6098,8.6098,8.592,8.592,28800.0
2013-10-14 14:55:00,9.66,9.66,9.65,9.65,57600.0,8.592,8.592,8.5831,8.5831,57600.0
2013-10-14 15:00:00,9.65,9.66,9.64,9.66,88800.0,8.5831,8.592,8.5742,8.592,88800.0
2013-10-14 15:05:00,9.66,9.67,9.65,9.67,64800.0,8.592,8.6009,8.5831,8.6009,64800.0
2013-10-14 15:10:00,9.67,9.67,9.66,9.67,43200.0,8.6009,8.6009,8.592,8.6009,43200.0
2013-10-14 15:15:00,9.67,9.67,9.65,9.65,84000.0,8.6009,8.6009,8.5831,8.5831,84000.0
2013-10-14 15:20:00,9.65,9.65,9.64,9.65,72000.0,8.5831,8.5831,8.5742,8.5831,72000.0
2013-10-14 15:25:00,9.65,9.65,9.64,9.65,60000.0,8.5831,8.5831,8.5742,8.5831,60000.0
2013-10-14 15:30:00,9.65,9.65,9.64,9.64,177600.0,8.5831,8.5831,8.5742,8.5742,177600.0
2013-10-14 15:35:00,9.64,9.64,9.63,9.63,103200.0,8.5742,8.5742,8.5653,8.5653,103200.0
2013-10-14 15:40:00,9.63,9.65,9.63,9.64,105600.0,8.5653,8.5831,8.5653,8.5742,105600.0
2013-10-14 15:45:00,9.64,9.64,9.63,9.63,212800.0,8.5742,8.5742,8.5653,8.5653,212800.0
2013-10-14 15:50:00,9.63,9.63,9.63,9.63,209600.0,8.5653,8.5653,8.5653,8.5653,209600.0
2013-10-14 15:55:00,9.63,9.64,9.63,9.64,723200.0,8.5653,8.5742,8.5653,8.5742,723200.0
2013-10-15 09:30:00,9.59,9.6,9.57,9.6,44000.0,8.5298,8.5387,8.512,8.5387,44000.0
2013-10-15 09:35:00,9.59,9.62,9.59,9.61,26400.0,8.5298,8.5565,8.5298,8.5476,26400.0
2013-10-15 09:40:00,9.61,9.61,9.58,9.59,31200.0,8.5476,8.5476,8.5209,8.5298,31200.0
2013-10-15 09:45:00,9.6,9.62,9.6,9.6,22400.0,8.5387,8.5565,8.5387,8.5387,22400.0
2013-10-15 09:50:00,9.62,9.62,9.61,9.62,44800.0,8.5565,8.5565,8.5476,8.5565,44800.0
2013-10-15 09:55:00,9.63,9.63,9.62,9.62,3200.0,8.5653,8.5653,8.5565,8.5565,3200.0
2013-10-15 10:00:00,9.62,9.63,9.61,9.62,42400.0,8.5565,8.5653,8.5476,8.5565,42400.0
2013-10-15 10:05:00,9.62,9.63,9.62,9.63,14400.0,8.5565,8.5653,8.5565,8.5653,14400.0
2013-10-15 10:10:00,9.64,9.66,9.64,9.66,48800.0,8.5742,8.592,8.5742,8.592,48800.0
2013-10-15 10:15:00,9.65,9.66,9.64,9.65,104800.0,8.5831,8.592,8.5742,8.5831,104800.0
2013-10-15 10:20:00,9.65,9.65,9.65,9.65,26400.0,8.5831,8.5831,8.5831,8.5831,26400.0
2013-10-15 10:25:00,9.65,9.65,9.65,9.65,6400.0,8.5831,8.5831,8.5831,8.5831,6400.0
2013-10-15 10:30:00,9.66,9.66,9.65,9.65,17600.0,8.592,8.592,8.5831,8.5831,17600.0
2013-10-15 10:35:00,9.65,9.65,9.65,9.65,11200.0,8.5831,8.5831,8.5831,8.5831,11200.0
2013-10-15 10:40:00,9.65,9.66,9.63,9.64,40800.0,8.5831,8.592,8.5653,8.5742,40800.0
2013-10-15 10:45:00,9.65,9.65,9.63,9.64,29600.0,8.5831,8.5831,8.5653,8.5742,29600.0
2013-10-15 10:50:00,9.63,9.64,9.63,9.63,16800.0,8.5653,8.5742,8.5653,8.5653,16800.0
2013-10-15 10:55:00,9.63,9.63,9.62,9.63,21600.0,8.5653,8.5653,8.5565,8.5653,21600.0
2013-10-15 11:00:00,9.63,9.64,9.62,9.63,63200.0,8.5653,8.5742,8.5565,8.5653,63200.0
2013-10-15 11:05:00,9.63,9.64,9.62,9.62,34400.0,8.5653,8.5742,8.5565,8.5565,34400.0
2013-10-15 11:10:00,9.63,9.67,9.62,9.65,84000.0,8.5653,8.6009,8.5565,8.5831,84000.0
2013-10-15 11:15:00,9.65,9.66,9.65,9.66,32000.0,8.5831,8.592,8.5831,8.592,32000.0
2013-10-15 11:20:00,9.66,9.68,9.66,9.68,31200.0,8.592,8.6098,8.592,8.6098,31200.0
2013-10-15 11:25:00,9.68,9.68,9.66,9.67,24000.0,8.6098,8.6098,8.592,8.6009,24000.0
2013-10-15 11:30:00,9.67,9.67,9.66,9.66,24000.0,8.6009,8.6009,8.592,8.592,24000.0
2013-10-15 11:35:00,9.66,9.66,9.64,9.65,26400.0,8.592,8.592,8.5742,8.5831,26400.0
2013-10-15 11:40:00,9.65,9.65,9.65,9.65,44000.0,8.5831,8.5831,8.5831,8.5831,44000.0
2013-10-15 11:45:00,9.65,9.66,9.65,9.66,126400.0,8.5831,8.592,8.5831,8.592,126400.0
2013-10-15 11:50:00,9.66,9.68,9.66,9.68,190400.0,8.592,8.6098,8.592,8.6098,190400.0
2013-10-15 11:55:00,9.68,9.68,9.67,9.67,179200.0,8.6098,8.6098,8.6009,8.6009,179200.0
2013-10-15 12:00:00,9.67,9.67,9.66,9.67,112800.0,8.6009,8.6009,8.592,8.6009,112800.0
2013-10-15 12:05:00,9.67,9.69,9.65,9.69,312000.0,8.6009,8.6187,8.5831,8.6187,312000.0
2013-10-15 12:10:00,9.68,9.69,9.68,9.69,90400.0,8.6098,8.6187,8.6098,8.6187,90400.0
2013-10-15 12:15:00,9.68,9.69,9.68,9.69,100800.0,8.6098,8.6187,8.6098,8.6187,100800.0
2013-10-15 12:20:00,9.69,9.69,9.68,9.69,68000.0,8.6187,8.6187,8.6098,8.6187,68000.0
2013-10-15 12:25:00,9.69,9.7,9.68,9.68,21600.0,8.6187,8.6276,8.6098,8.6098,21600.0
2013-10-15 12:30:00,9.68,9.68,9.67,9.68,66400.0,8.6098,8.6098,8.6009,8.6098,66400.0
2013-10-15 12:35:00,9.68,9.68,9.68,9.68,8000.0,8.6098,8.6098,8.6098,8.6098,8000.0
2013-10-15 12:40:00,9.68,9.69,9.68,9.69,22400.0,8.6098,8.6187,8.6098,8.6187,22400.0
2013-10-15 12:45:00,9.69,9.69,9.68,9.68,28000.0,8.6187,8.6187,8.6098,8.6098,28000.0
2013-10-15 12:50:00,9.68,9.68,9.68,9.68,24800.0,8.6098,8.6098,8.6098,8.6098,24800.0
2013-10-15 12:55:00,9.68,9.69,9.68,9.69,56000.0,8.6098,8.6187,8.6098,8.6187,56000.0
2013-10-15 13:00:00,9.69,9.69,9.69,9.69,45600.0,8.6187,8.6187,8.6187,8.6187,45600.0
2013-10-15 13:05:00,9.69,9.7,9.69,9.7,61600.0,8.6187,8.6276,8.6187,8.6276,61600.0
2013-10-15 13:10:00,9.7,9.71,9.7,9.71,68800.0,8.6276,8.6365,8.6276,8.6365,68800.0
2013-10-15 13:15:00,9.71,9.71,9.7,9.71,10400.0,8.6365,8.6365,8.6276,8.6365,10400.0
2013-10-15 13:20:00,9.71,9.71,9.7,9.71,104800.0,8.6365,8.6365,8.6276,8.6365,104800.0
2013-10-15 13:25:00,9.71,9.72,9.71,9.72,70400.0,8.6365,8.6454,8.6365,8.6454,70400.0
2013-10-15 13:30:00,9.72,9.73,9.72,9.73,163200.0,8.6454,8.6543,8.6454,8.6543,163200.0
2013-10-15 13:35:00,9.73,9.73,9.73,9.73,56800.0,8.6543,8.6543,8.6543,8.6543,56800.0
2013-10-15 13:40:00,9.73,9.74,9.73,9.74,51200.0,8.6543,8.6632,8.6543,8.6632,51200.0
2013-10-15 13:45:00,9.74,9.75,9.74,9.74,80800.0,8.6632,8.6721,8.6632,8.6632,80800.0
2013-10-15 13:50:00,9.74,9.74,9.73,9.74,40000.0,8.6632,8.6632,8.6543,8.6632,40000.0
2013-10-15 13:55:00,9.74,9.74,9.74,9.74,10400.0,8.6632,8.6632,8.6632,8.6632,10400.0
2013-10-15 14:00:00,9.74,9.75,9.74,9.74,29600.0,8.6632,8.6721,8.6632,8.6632,29600.0
2013-10-15 14:05:00,9.74,9.74,9.74,9.74,12800.0,8.6632,8.6632,8.6632,8.6632,12800.0
2013-10-15 14:10:00,9.74,9.74,9.72,9.72,127200.0,8.6632,8.6632,8.6454,8.6454,127200.0
2013-10-15 14:15:00,9.72,9.73,9.72,9.72,68800.0,8.6454,8.6543,8.6454,8.6454,68800.0
2013-10-15 14:20:00,9.72,9.73,9.72,9.72,209600.0,8.6454,8.6543,8.6454,8.6454,209600.0
2013-10-15 14:25:00,9.72,9.73,9.72,9.72,135200.0,8.6454,8.6543,8.6454,8.6454,135200.0
2013-10-15 14:30:00,9.72,9.72,9.71,9.72,120000.0,8.6454,8.6454,8.6365,8.6454,120000.0
2013-10-15 14:35:00,9.72,9.72,9.68,9.7,148000.0,8.6454,8.6454,8.6098,8.6276,148000.0
2013-10-15 14:40:00,9.71,9.72,9.69,9.72,190400.0,8.6365,8.6454,8.6187,8.6454,190400.0
2013-10-15 14:45:00,9.72,9.73,9.71,9.73,315200.0,8.6454,8.6543,8.6365,8.6543,315200.0
2013-10-15 14:50:00,9.73,9.74,9.72,9.72,30400.0,8.6543,8.6632,8.6454,8.6454,30400.0
2013-10-15 14:55:00,9.72,9.73,9.71,9.72,68800.0,8.6454,8.6543,8.6365,8.6454,68800.0
2013-10-15 15:00:00,9.72,9.73,9.71,9.71,90400.0,8.6454,8.6543,8.6365,8.6365,90400.0
2013-10-15 15:05:00,9.71,9.74,9.71,9.73,137600.0,8.6365,8.6632,8.6365,8.6543,137600.0
2013-10-15 15:10:00,9.73,9.74,9.72,9.73,74400.0,8.6543,8.6632,8.6454,8.6543,74400.0
2013-10-15 15:15:00,9.73,9.73,9.72,9.73,123200.0,8.6543,8.6543,8.6454,8.6543,123200.0
2013-10-15 15:20:00,9.73,9.74,9.73,9.74,196800.0,8.6543,8.6632,8.6543,8.6632,196800.0
2013-10-15 15:25:00,9.74,9.75,9.74,9.74,72000.0,8.6632,8.6721,8.6632,8.6632,72000.0
2013-10-15 15:30:00,9.75,9.75,9.72,9.72,105600.0,8.6721,8.6721,8.6454,8.6454,105600.0
2013-10-15 15:35:00,9.72,9.73,9.72,9.72,196000.0,8.6454,8.6543,8.6454,8.6454,196000.0
2013-10-15 15:40:00,9.72,9.73,9.72,9.72,155200.0,8.6454,8.6543,8.6454,8.6454,155200.0
2013-10-15 15:45:00,9.72,9.72,9.71,9.71,303200.0,8.6454,8.6454,8.6365,8.6365,303200.0
2013-10-15 15:50:00,9.71,9.71,9.69,9.7,270400.0,8.6365,8.6365,8.6187,8.6276,270400.0
2013-10-15 15:55:00,9.7,9.7,9.68,9.68,512800.0,8.6276,8.6276,8.6098,8.6098,512800.0
2013-10-16 09:30:00,9.74,9.77,9.73,9.77,126400.0,8.6632,8.6899,8.6543,8.6899,126400.0
2013-10-16 09:35:00,9.75,9.79,9.75,9.78,72800.0,8.6721,8.7077,8.6721,8.6988,72800.0
2013-10-16 09:40:00,9.78,9.78,9.75,9.76,49600.0,8.6988,8.6988,8.6721,8.681,49600.0
2013-10-16 09:45:00,9.76,9.77,9.75,9.77,85600.0,8.681,8.6899,8.6721,8.6899,85600.0
2013-10-16 09:50:00,9.77,9.79,9.76,9.79,54400.0,8.6899,8.7077,8.681,8.7077,54400.0
2013-10-16 09:55:00,9.79,9.84,9.79,9.83,101600.0,8.7077,8.7521,8.7077,8.7432,101600.0
2013-10-16 10:00:00,9.83,9.83,9.81,9.81,63200.0,8.7432,8.7432,8.7254,8.7254,63200.0
2013-10-16 10:05:00,9.81,9.83,9.8,9.82,145600.0,8.7254,8.7432,8.7166,8.7343,145600.0
2013-10-16 10:10:00,9.82,9.83,9.8,9.83,67200.0,8.7343,8.7432,8.7166,8.7432,67200.0
2013-10-16 10:15:00,9.83,9.83,9.81,9.82,47200.0,8.7432,8.7432,8.7254,8.7343,47200.0
2013-10-16 10:20:00,9.82,9.82,9.8,9.81,232800.0,8.7343,8.7343,8.7166,8.7254,232800.0
2013-10-16 10:25:00,9.81,9.82,9.8,9.81,917600.0,8.7254,8.7343,8.7166,8.7254,917600.0
2013-10-16 10:30:00,9.81,9.82,9.81,9.81,936800.0,8.7254,8.7343,8.7254,8.7254,936800.0
2013-10-16 10:35:00,9.81,9.82,9.81,9.82,546400.0,8.7254,8.7343,8.7254,8.7343,546400.0
2013-10-16 10:40:00,9.81,9.82,9.81,9.82,135200.0,8.7254,8.7343,8.7254,8.7343,135200.0
2013-10-16 10:45:00,9.82,9.82,9.81,9.82,202400.0,8.7343,8.7343,8.7254,8.7343,202400.0
2013-10-16 10:50:00,9.82,9.82,9.81,9.82,97600.0,8.7343,8.7343,8.7254,8.7343,97600.0
2013-10-16 10:55:00,9.82,9.84,9.82,9.83,110400.0,8.7343,8.7521,8.7343,8.7432,110400.0
2013-10-16 11:00:00,9.83,9.83,9.82,9.83,71200.0,8.7432,8.7432,8.7343,8.7432,71200.0
2013-10-16 11:05:00,9.83,9.83,9.82,9.83,72000.0,8.7432,8.7432,8.7343,8.7432,72000.0
2013-10-16 11:10:00,9.83,9.84,9.83,9.84,135200.0,8.7432,8.7521,8.7432,8.7521,135200.0
2013-10-16 11:15:00,9.84,9.84,9.83,9.83,161600.0,8.7521,8.7521,8.7432,8.7432,161600.0
2013-10-16 11:20:00,9.83,9.84,9.82,9.84,192000.0,8.7432,8.7521,8.7343,8.7521,192000.0
2013-10-16 11:25:00,9.83,9.83,9.81,9.82,54400.0,8.7432,8.7432,8.7254,8.7343,54400.0
2013-10-16 11:30:00,9.82,9.82,9.81,9.82,96000.0,8.7343,8.7343,8.7254,8.7343,96000.0
2013-10-16 11:35:00,9.82,9.83,9.81,9.83,40800.0,8.7343,8.7432,8.7254,8.7432,40800.0
2013-10-16 11:40:00,9.83,9.84,9.83,9.84,62400.0,8.7432,8.7521,8.7432,8.7521,62400.0
2013-10-16 11:45:00,9.84,9.85,9.84,9.84,32800.0,8.7521,8.761,8.7521,8.7521,32800.0
2013-10-16 11:50:00,9.84,9.85,9.83,9.85,59200.0,8.7521,8.761,8.7432,8.761,59200.0
2013-10-16 11:55:00,9.85,9.87,9.85,9.86,83200.0,8.761,8.7788,8.761,8.7699,83200.0
2013-10-16 12:00:00,9.86,9.87,9.85,9.87,165600.0,8.7699,8.7788,8.761,8.7788,165600.0
2013-10-16 12:05:00,9.87,9.88,9.87,9.87,57600.0,8.7788,8.7877,8.7788,8.7788,57600.0
2013-10-16 12:10:00,9.87,9.88,9.87,9.88,55200.0,8.7788,8.7877,8.7788,8.7877,55200.0
2013-10-16 12:15:00,9.88,9.88,9.87,9.88,32800.0,8.7877,8.7877,8.7788,8.7877,32800.0
2013-10-16 12:20:00,9.88,9.88,9.87,9.87,88000.0,8.7877,8.7877,8.7788,8.7788,88000.0
2013-10-16 12:25:00,9.87,9.89,9.87,9.87,19200.0,8.7788,8.7966,8.7788,8.7788,19200.0
2013-10-16 12:30:00,9.87,9.88,9.86,9.88,89600.0,8.7788,8.7877,8.7699,8.7877,89600.0
2013-10-16 12:35:00,9.87,9.88,9.87,9.88,50400.0,8.7788,8.7877,8.7788,8.7877,50400.0
2013-10-16 12:40:00,9.88,9.88,9.87,9.88,69600.0,8.7877,8.7877,8.7788,8.7877,69600.0
2013-10-16 12:45:00,9.88,9.88,9.87,9.88,29600.0,8.7877,8.7877,8.7788,8.7877,29600.0
2013-10-16 12:50:00,9.88,9.88,9.87,9.88,49600.0,8.7877,8.7877,8.7788,8.7877,49600.0
2013-10-16 12:55:00,9.88,9.88,9.87,9.87,70400.0,8.7877,8.7877,8.7788,8.7788,70400.0
2013-10-16 13:00:00,9.87,9.88,9.87,9.87,45600.0,8.7788,8.7877,8.7788,8.7788,45600.0
2013-10-16 13:05:00,9.87,9.88,9.87,9.88,45600.0,8.7788,8.7877,8.7788,8.7877,45600.0
2013-10-16 13:10:00,9.88,9.88,9.87,9.88,54400.0,8.7877,8.7877,8.7788,8.7877,54400.0
2013-10-16 13:15:00,9.88,9.88,9.88,9.88,52000.0,8.7877,8.7877,8.7877,8.7877,52000.0
2013-10-16 13:20:00,9.88,9.88,9.87,9.87,36000.0,8.7877,8.7877,8.7788,8.7788,36000.0
2013-10-16 13:25:00,9.87,9.88,9.87,9.88,39200.0,8.7788,8.7877,8.7788,8.7877,39200.0
2013-10-16 13:30:00,9.88,9.88,9.88,9.88,24000.0,8.7877,8.7877,8.7877,8.7877,24000.0
2013-10-16 13:35:00,9.88,9.9,9.88,9.9,110400.0,8.7877,8.8055,8.7877,8.8055,110400.0
2013-10-16 13:40:00,9.9,9.91,9.9,9.9,88000.0,8.8055,8.8144,8.8055,8.8055,88000.0
2013-10-16 13:45:00,9.9,9.9,9.89,9.89,121600.0,8.8055,8.8055,8.7966,8.7966,121600.0
2013-10-16 13:50:00,9.89,9.89,9.87,9.88,76000.0,8.7966,8.7966,8.7788,8.7877,76000.0
2013-10-16 13:55:00,9.88,9.88,9.87,9.87,71200.0,8.7877,8.7877,8.7788,8.7788,71200.0
2013-10-16 14:00:00,9.87,9.88,9.87,9.88,62400.0,8.7788,8.7877,8.7788,8.7877,62400.0
2013-10-16 14:05:00,9.87,9.88,9.87,9.88,54400.0,8.7788,8.7877,8.7788,8.7877,54400.0
2013-10-16 14:10:00,9.88,9.88,9.87,9.87,56000.0,8.7877,8.7877,8.7788,8.7788,56000.0
2013-10-16 14:15:00,9.88,9.88,9.87,9.88,62400.0,8.7877,8.7877,8.7788,8.7877,62400.0
2013-10-16 14:20:00,9.88,9.88,9.87,9.88,184000.0,8.7877,8.7877,8.7788,8.7877,184000.0
2013-10-16 14:25:00,9.88,9.88,9.87,9.87,79200.0,8.7877,8.7877,8.7788,8.7788,79200.0
2013-10-16 14:30:00,9.88,9.88,9.87,9.88,44800.0,8.7877,8.7877,8.7788,8.7877,44800.0
2013-10-16 14:35:00,9.89,9.89,9.87,9.88,38400.0,8.7966,8.7966,8.7788,8.7877,38400.0
2013-10-16 14:40:00,9.88,9.88,9.87,9.88,91200.0,8.7877,8.7877,8.7788,8.7877,91200.0
2013-10-16 14:45:00,9.88,9.88,9.87,9.88,30400.0,8.7877,8.7877,8.7788,8.7877,30400.0
2013-10-16 14:50:00,9.88,9.88,9.88,9.88,104000.0,8.7877,8.7877,8.7877,8.7877,104000.0
2013-10-16 14:55:00,9.88,9.88,9.88,9.88,79200.0,8.7877,8.7877,8.7877,8.7877,79200.0
2013-10-16 15:00:00,9.88,9.88,9.88,9.88,105600.0,8.7877,8.7877,8.7877,8.7877,105600.0
2013-10-16 15:05:00,9.88,9.88,9.88,9.88,183200.0,8.7877,8.7877,8.7877,8.7877,183200.0
2013-10-16 15:10:00,9.88,9.88,9.88,9.88,115200.0,8.7877,8.7877,8.7877,8.7877,115200.0
2013-10-16 15:15:00,9.88,9.88,9.88,9.88,108000.0,8.7877,8.7877,8.7877,8.7877,108000.0
2013-10-16 15:20:00,9.88,9.88,9.88,9.88,100000.0,8.7877,8.7877,8.7877,8.7877,100000.0
2013-10-16 15:25:00,9.88,9.88,9.87,9.88,178400.0,8.7877,8.7877,8.7788,8.7877,178400.0
2013-10-16 15:30:00,9.88,9.89,9.87,9.88,244000.0,8.7877,8.7966,8.7788,8.7877,244000.0
2013-10-16 15:35:00,9.88,9.89,9.88,9.88,281600.0,8.7877,8.7966,8.7877,8.7877,281600.0
2013-10-16 15:40:00,9.88,9.88,9.88,9.88,303200.0,8.7877,8.7877,8.7877,8.7877,303200.0
2013-10-16 15:45:00,9.88,9.89,9.88,9.88,221600.0,8.7877,8.7966,8.7877,8.7877,221600.0
2013-10-16 15:50:00,9.88,9.9,9.88,9.88,376000.0,8.7877,8.8055,8.7877,8.7877,376000.0
2013-10-16 15:55:00,9.88,9.89,9.88,9.88,346400.0,8.7877,8.7966,8.7877,8.7877,346400.0
2013-10-17 09:30:00,9.88,9.93,9.79,9.86,158400.0,8.7877,8.8322,8.7077,8.7699,158400.0
2013-10-17 09:35:00,9.87,9.92,9.87,9.91,109600.0,8.7788,8.8233,8.7788,8.8144,109600.0
2013-10-17 09:40:00,9.92,9.97,9.91,9.96,136000.0,8.8233,8.8678,8.8144,8.8589,136000.0
2013-10-17 09:45:00,9.96,9.97,9.95,9.96,127200.0,8.8589,8.8678,8.85,8.8589,127200.0
2013-10-17 09:50:00,9.96,9.96,9.94,9.96,154400.0,8.8589,8.8589,8.8411,8.8589,154400.0
2013-10-17 09:55:00,9.96,9.98,9.95,9.96,72800.0,8.8589,8.8767,8.85,8.8589,72800.0
2013-10-17 10:00:00,9.96,10.05,9.96,10.03,282400.0,8.8589,8.9389,8.8589,8.9211,282400.0
2013-10-17 10:05:00,10.03,10.03,9.98,9.99,85600.0,8.9211,8.9211,8.8767,8.8855,85600.0
2013-10-17 10:10:00,9.99,9.99,9.98,9.99,56000.0,8.8855,8.8855,8.8767,8.8855,56000.0
2013-10-17 10:15:00,9.98,10.01,9.98,10.01,111200.0,8.8767,8.9033,8.8767,8.9033,111200.0
2013-10-17 10:20:00,10.01,10.01,10.0,10.01,104800.0,8.9033,8.9033,8.8944,8.9033,104800.0
2013-10-17 10:25:00,10.01,10.02,10.01,10.01,111200.0,8.9033,8.9122,8.9033,8.9033,111200.0
2013-10-17 10:30:00,10.01,10.02,10.0,10.01,95200.0,8.9033,8.9122,8.8944,8.9033,95200.0
2013-10-17 10:35:00,10.01,10.03,10.01,10.02,67200.0,8.9033,8.9211,8.9033,8.9122,67200.0
2013-10-17 10:40:00,10.02,10.03,10.02,10.02,98400.0,8.9122,8.9211,8.9122,8.9122,98400.0
2013-10-17 10:45:00,10.02,10.04,10.02,10.04,85600.0,8.9122,8.93,8.9122,8.93,85600.0
2013-10-17 10:50:00,10.03,10.04,10.02,10.03,96800.0,8.9211,8.93,8.9122,8.9211,96800.0
2013-10-17 10:55:00,10.03,10.04,10.02,10.04,46400.0,8.9211,8.93,8.9122,8.93,46400.0
2013-10-17 11:00:00,10.03,10.04,10.02,10.04,101600.0,8.9211,8.93,8.9122,8.93,101600.0
2013-10-17 11:05:00,10.04,10.06,10.03,10.06,77600.0,8.93,8.9478,8.9211,8.9478,77600.0
2013-10-17 11:10:00,10.05,10.07,10.05,10.07,156800.0,8.9389,8.9567,8.9389,8.9567,156800.0
2013-10-17 11:15:00,10.08,10.1,10.08,10.09,136000.0,8.9656,8.9834,8.9656,8.9745,136000.0
2013-10-17 11:20:00,10.09,10.11,10.08,10.1,64800.0,8.9745,8.9923,8.9656,8.9834,64800.0
2013-10-17 11:25:00,10.1,10.13,10.09,10.13,166400.0,8.9834,9.0101,8.9745,9.0101,166400.0
2013-10-17 11:30:00,10.13,10.13,10.11,10.13,92800.0,9.0101,9.0101,8.9923,9.0101,92800.0
2013-10-17 11:35:00,10.13,10.14,10.13,10.13,96800.0,9.0101,9.019,9.0101,9.0101,96800.0
2013-10-17 11:40:00,10.13,10.15,10.12,10.15,62400.0,9.0101,9.0279,9.0012,9.0279,62400.0
2013-10-17 11:45:00,10.15,10.15,10.14,10.15,68800.0,9.0279,9.0279,9.019,9.0279,68800.0
2013-10-17 11:50:00,10.15,10.16,10.15,10.15,116000.0,9.0279,9.0368,9.0279,9.0279,116000.0
2013-10-17 11:55:00,10.15,10.17,10.15,10.16,69600.0,9.0279,9.0456,9.0279,9.0368,69600.0
2013-10-17 12:00:00,10.15,10.16,10.15,10.16,40000.0,9.0279,9.0368,9.0279,9.0368,40000.0
2013-10-17 12:05:00,10.16,10.24,10.16,10.22,1095200.0,9.0368,9.1079,9.0368,9.0901,1095200.0
2013-10-17 12:10:00,10.22,10.23,10.19,10.2,73600.0,9.0901,9.099,9.0634,9.0723,73600.0
2013-10-17 12:15:00,10.19,10.19,10.19,10.19,53600.0,9.0634,9.0634,9.0634,9.0634,53600.0
2013-10-17 12:20:00,10.19,10.19,10.17,10.18,65600.0,9.0634,9.0634,9.0456,9.0545,65600.0
2013-10-17 12:25:00,10.18,10.18,10.17,10.17,57600.0,9.0545,9.0545,9.0456,9.0456,57600.0
2013-10-17 12:30:00,10.17,10.17,10.15,10.15,51200.0,9.0456,9.0456,9.0279,9.0279,51200.0
2013-10-17 12:35:00,10.15,10.16,10.15,10.16,45600.0,9.0279,9.0368,9.0279,9.0368,45600.0
2013-10-17 12:40:00,10.15,10.16,10.15,10.16,119200.0,9.0279,9.0368,9.0279,9.0368,119200.0
2013-10-17 12:45:00,10.16,10.16,10.15,10.16,124000.0,9.0368,9.0368,9.0279,9.0368,124000.0
2013-10-17 12:50:00,10.16,10.16,10.15,10.15,48000.0,9.0368,9.0368,9.0279,9.0279,48000.0
2013-10-17 12:55:00,10.15,10.17,10.15,10.15,73600.0,9.0279,9.0456,9.0279,9.0279,73600.0
2013-10-17 13:00:00,10.16,10.16,10.15,10.15,28000.0,9.0368,9.0368,9.0279,9.0279,28000.0
2013-10-17 13:05:00,10.15,10.15,10.15,10.15,32000.0,9.0279,9.0279,9.0279,9.0279,32000.0
2013-10-17 13:10:00,10.15,10.15,10.13,10.13,54400.0,9.0279,9.0279,9.0101,9.0101,54400.0
2013-10-17 13:15:00,10.14,10.14,10.12,10.13,39200.0,9.019,9.019,9.0012,9.0101,39200.0
2013-10-17 13:20:00,10.13,10.13,10.12,10.12,136800.0,9.0101,9.0101,9.0012,9.0012,136800.0
2013-10-17 13:25:00,10.12,10.13,10.11,10.12,82400.0,9.0012,9.0101,8.9923,9.0012,82400.0
2013-10-17 13:30:00,10.12,10.13,10.12,10.13,148000.0,9.0012,9.0101,9.0012,9.0101,148000.0
2013-10-17 13:35:00,10.12,10.13,10.12,10.12,87200.0,9.0012,9.0101,9.0012,9.0012,87200.0
2013-10-17 13:40:00,10.12,10.13,10.12,10.12,105600.0,9.0012,9.0101,9.0012,9.0012,105600.0
2013-10-17 13:45:00,10.12,10.13,10.12,10.13,158400.0,9.0012,9.0101,9.0012,9.0101,158400.0
2013-10-17 13:50:00,10.12,10.13,10.12,10.13,216800.0,9.0012,9.0101,9.0012,9.0101,216800.0
2013-10-17 13:55:00,10.13,10.13,10.11,10.12,188000.0,9.0101,9.0101,8.9923,9.0012,188000.0
2013-10-17 14:00:00,10.12,10.13,10.12,10.12,161600.0,9.0012,9.0101,9.0012,9.0012,161600.0
2013-10-17 14:05:00,10.12,10.13,10.12,10.13,50400.0,9.0012,9.0101,9.0012,9.0101,50400.0
2013-10-17 14:10:00,10.13,10.13,10.12,10.12,131200.0,9.0101,9.0101,9.0012,9.0012,131200.0
2013-10-17 14:15:00,10.12,10.13,10.12,10.13,128800.0,9.0012,9.0101,9.0012,9.0101,128800.0
2013-10-17 14:20:00,10.13,10.14,10.12,10.14,204000.0,9.0101,9.019,9.0012,9.019,204000.0
2013-10-17 14:25:00,10.14,10.14,10.12,10.13,53600.0,9.019,9.019,9.0012,9.0101,53600.0
2013-10-17 14:30:00,10.12,10.13,10.12,10.13,92000.0,9.0012,9.0101,9.0012,9.0101,92000.0
2013-10-17 14:35:00,10.13,10.13,10.12,10.13,138400.0,9.0101,9.0101,9.0012,9.0101,138400.0
2013-10-17 14:40:00,10.13,10.13,10.13,10.13,64000.0,9.0101,9.0101,9.0101,9.0101,64000.0
2013-10-17 14:45:00,10.13,10.13,10.12,10.13,99200.0,9.0101,9.0101,9.0012,9.0101,99200.0
2013-10-17 14:50:00,10.13,10.13,10.13,10.13,27200.0,9.0101,9.0101,9.0101,9.0101,27200.0
2013-10-17 14:55:00,10.13,10.13,10.13,10.13,71200.0,9.0101,9.0101,9.0101,9.0101,71200.0
2013-10-17 15:00:00,10.13,10.13,10.13,10.13,90400.0,9.0101,9.0101,9.0101,9.0101,90400.0
2013-10-17 15:05:00,10.13,10.14,10.13,10.14,84000.0,9.0101,9.019,9.0101,9.019,84000.0
2013-10-17 15:10:00,10.14,10.14,10.13,10.13,84000.0,9.019,9.019,9.0101,9.0101,84000.0
2013-10-17 15:15:00,10.13,10.13,10.12,10.13,81600.0,9.0101,9.0101,9.0012,9.0101,81600.0
2013-10-17 15:20:00,10.13,10.13,10.12,10.13,152800.0,9.0101,9.0101,9.0012,9.0101,152800.0
2013-10-17 15:25:00,10.13,10.14,10.13,10.13,49600.0,9.0101,9.019,9.0101,9.0101,49600.0
2013-10-17 15:30:00,10.13,10.13,10.12,10.13,148800.0,9.0101,9.0101,9.0012,9.0101,148800.0
2013-10-17 15:35:00,10.13,10.14,10.13,10.14,140800.0,9.0101,9.019,9.0101,9.019,140800.0
2013-10-17 15:40:00,10.14,10.15,10.14,10.14,119200.0,9.019,9.0279,9.019,9.019,119200.0
2013-10-17 15:45:00,10.14,10.16,10.14,10.15,340000.0,9.019,9.0368,9.019,9.0279,340000.0
2013-10-17 15:50:00,10.15,10.15,10.13,10.15,304800.0,9.0279,9.0279,9.0101,9.0279,304800.0
2013-10-17 15:55:00,10.15,10.15,10.13,10.14,264800.0,9.0279,9.0279,9.0101,9.019,264800.0
2013-10-18 09:30:00,10.24,10.31,10.21,10.3,952000.0,9.1079,9.1702,9.0812,9.1613,952000.0
2013-10-18 09:35:00,10.29,10.29,10.24,10.26,446400.0,9.1524,9.1524,9.1079,9.1257,446400.0
2013-10-18 09:40:00,10.26,10.27,10.25,10.25,276000.0,9.1257,9.1346,9.1168,9.1168,276000.0
2013-10-18 09:45:00,10.26,10.26,10.25,10.25,232800.0,9.1257,9.1257,9.1168,9.1168,232800.0
2013-10-18 09:50:00,10.25,10.26,10.25,10.25,162400.0,9.1168,9.1257,9.1168,9.1168,162400.0
2013-10-18 09:55:00,10.26,10.29,10.25,10.25,71200.0,9.1257,9.1524,9.1168,9.1168,71200.0
2013-10-18 10:00:00,10.25,10.26,10.25,10.25,94400.0,9.1168,9.1257,9.1168,9.1168,94400.0
2013-10-18 10:05:00,10.25,10.26,10.25,10.26,95200.0,9.1168,9.1257,9.1168,9.1257,95200.0
2013-10-18 10:10:00,10.26,10.26,10.25,10.25,78400.0,9.1257,9.1257,9.1168,9.1168,78400.0
2013-10-18 10:15:00,10.25,10.25,10.25,10.25,93600.0,9.1168,9.1168,9.1168,9.1168,93600.0
2013-10-18 10:20:00,10.25,10.25,10.24,10.25,196000.0,9.1168,9.1168,9.1079,9.1168,196000.0
2013-10-18 10:25:00,10.25,10.25,10.25,10.25,127200.0,9.1168,9.1168,9.1168,9.1168,127200.0
2013-10-18 10:30:00,10.25,10.25,10.24,10.24,208800.0,9.1168,9.1168,9.1079,9.1079,208800.0
2013-10-18 10:35:00,10.24,10.25,10.24,10.25,73600.0,9.1079,9.1168,9.1079,9.1168,73600.0
2013-10-18 10:40:00,10.25,10.28,10.25,10.28,135200.0,9.1168,9.1435,9.1168,9.1435,135200.0
2013-10-18 10:45:00,10.27,10.29,10.27,10.29,24000.0,9.1346,9.1524,9.1346,9.1524,24000.0
2013-10-18 10:50:00,10.29,10.29,10.26,10.27,84800.0,9.1524,9.1524,9.1257,9.1346,84800.0
2013-10-18 10:55:00,10.26,10.27,10.24,10.24,45600.0,9.1257,9.1346,9.1079,9.1079,45600.0
2013-10-18 11:00:00,10.24,10.26,10.24,10.25,137600.0,9.1079,9.1257,9.1079,9.1168,137600.0
2013-10-18 11:05:00,10.25,10.26,10.24,10.24,44800.0,9.1168,9.1257,9.1079,9.1079,44800.0
2013-10-18 11:10:00,10.24,10.26,10.24,10.26,81600.0,9.1079,9.1257,9.1079,9.1257,81600.0
2013-10-18 11:15:00,10.26,10.26,10.25,10.26,20000.0,9.1257,9.1257,9.1168,9.1257,20000.0
2013-10-18 11:20:00,10.25,10.26,10.25,10.25,20800.0,9.1168,9.1257,9.1168,9.1168,20800.0
2013-10-18 11:25:00,10.25,10.26,10.25,10.25,24800.0,9.1168,9.1257,9.1168,9.1168,24800.0
2013-10-18 11:30:00,10.25,10.26,10.25,10.26,36000.0,9.1168,9.1257,9.1168,9.1257,36000.0
2013-10-18 11:35:00,10.25,10.25,10.25,10.25,16800.0,9.1168,9.1168,9.1168,9.1168,16800.0
2013-10-18 11:40:00,10.25,10.25,10.24,10.24,109600.0,9.1168,9.1168,9.1079,9.1079,109600.0
2013-10-18 11:45:00,10.24,10.26,10.24,10.25,60000.0,9.1079,9.1257,9.1079,9.1168,60000.0
2013-10-18 11:50:00,10.26,10.26,10.24,10.24,152800.0,9.1257,9.1257,9.1079,9.1079,152800.0
2013-10-18 11:55:00,10.25,10.26,10.24,10.25,160800.0,9.1168,9.1257,9.1079,9.1168,160800.0
2013-10-18 12:00:00,10.25,10.26,10.24,10.26,67200.0,9.1168,9.1257,9.1079,9.1257,67200.0
2013-10-18 12:05:00,10.26,10.26,10.25,10.26,110400.0,9.1257,9.1257,9.1168,9.1257,110400.0
2013-10-18 12:10:00,10.26,10.27,10.26,10.27,100800.0,9.1257,9.1346,9.1257,9.1346,100800.0
2013-10-18 12:15:00,10.27,10.27,10.24,10.24,42400.0,9.1346,9.1346,9.1079,9.1079,42400.0
2013-10-18 12:20:00,10.25,10.26,10.25,10.25,28800.0,9.1168,9.1257,9.1168,9.1168,28800.0
2013-10-18 12:25:00,10.25,10.25,10.24,10.25,50400.0,9.1168,9.1168,9.1079,9.1168,50400.0
2013-10-18 12:30:00,10.25,10.25,10.24,10.25,32000.0,9.1168,9.1168,9.1079,9.1168,32000.0
2013-10-18 12:35:00,10.25,10.25,10.25,10.25,20800.0,9.1168,9.1168,9.1168,9.1168,20800.0
2013-10-18 12:40:00,10.25,10.25,10.24,10.24,36000.0,9.1168,9.1168,9.1079,9.1079,36000.0
2013-10-18 12:45:00,10.24,10.24,10.24,10.24,34400.0,9.1079,9.1079,9.1079,9.1079,34400.0
2013-10-18 12:50:00,10.24,10.25,10.24,10.25,112800.0,9.1079,9.1168,9.1079,9.1168,112800.0
2013-10-18 12:55:00,10.25,10.25,10.24,10.25,94400.0,9.1168,9.1168,9.1079,9.1168,94400.0
2013-10-18 13:00:00,10.25,10.26,10.25,10.26,32800.0,9.1168,9.1257,9.1168,9.1257,32800.0
2013-10-18 13:05:00,10.25,10.26,10.25,10.26,71200.0,9.1168,9.1257,9.1168,9.1257,71200.0
2013-10-18 13:10:00,10.26,10.26,10.25,10.26,116800.0,9.1257,9.1257,9.1168,9.1257,116800.0
2013-10-18 13:15:00,10.26,10.27,10.25,10.26,52000.0,9.1257,9.1346,9.1168,9.1257,52000.0
2013-10-18 13:20:00,10.25,10.26,10.25,10.25,22400.0,9.1168,9.1257,9.1168,9.1168,22400.0
2013-10-18 13:25:00,10.25,10.26,10.25,10.26,41600.0,9.1168,9.1257,9.1168,9.1257,41600.0
2013-10-18 13:30:00,10.25,10.26,10.25,10.25,77600.0,9.1168,9.1257,9.1168,9.1168,77600.0
2013-10-18 13:35:00,10.25,10.26,10.25,10.25,42400.0,9.1168,9.1257,9.1168,9.1168,42400.0
2013-10-18 13:40:00,10.26,10.26,10.25,10.26,27200.0,9.1257,9.1257,9.1168,9.1257,27200.0
2013-10-18 13:45:00,10.26,10.26,10.26,10.26,35200.0,9.1257,9.1257,9.1257,9.1257,35200.0
2013-10-18 13:50:00,10.26,10.27,10.25,10.26,83200.0,9.1257,9.1346,9.1168,9.1257,83200.0
2013-10-18 13:55:00,10.26,10.26,10.25,10.26,1352800.0,9.1257,9.1257,9.1168,9.1257,1352800.0
2013-10-18 14:00:00,10.26,10.26,10.26,10.26,12800.0,9.1257,9.1257,9.1257,9.1257,12800.0
2013-10-18 14:05:00,10.26,10.27,10.26,10.26,33600.0,9.1257,9.1346,9.1257,9.1257,33600.0
2013-10-18 14:10:00,10.26,10.27,10.26,10.26,13600.0,9.1257,9.1346,9.1257,9.1257,13600.0
2013-10-18 14:15:00,10.26,10.27,10.26,10.27,23200.0,9.1257,9.1346,9.1257,9.1346,23200.0
2013-10-18 14:20:00,10.27,10.28,10.27,10.28,23200.0,9.1346,9.1435,9.1346,9.1435,23200.0
2013-10-18 14:25:00,10.28,10.28,10.27,10.27,18400.0,9.1435,9.1435,9.1346,9.1346,18400.0
2013-10-18 14:30:00,10.28,10.29,10.27,10.28,53600.0,9.1435,9.1524,9.1346,9.1435,53600.0
2013-10-18 14:35:00,10.28,10.29,10.28,10.28,28000.0,9.1435,9.1524,9.1435,9.1435,28000.0
2013-10-18 14:40:00,10.29,10.29,10.28,10.28,16000.0,9.1524,9.1524,9.1435,9.1435,16000.0
2013-10-18 14:45:00,10.29,10.29,10.28,10.28,9600.0,9.1524,9.1524,9.1435,9.1435,9600.0
2013-10-18 14:50:00,10.28,10.29,10.28,10.29,42400.0,9.1435,9.1524,9.1435,9.1524,42400.0
2013-10-18 14:55:00,10.29,10.29,10.28,10.28,33600.0,9.1524,9.1524,9.1435,9.1435,33600.0
2013-10-18 15:00:00,10.28,10.29,10.28,10.28,35200.0,9.1435,9.1524,9.1435,9.1435,35200.0
2013-10-18 15:05:00,10.28,10.29,10.28,10.28,69600.0,9.1435,9.1524,9.1435,9.1435,69600.0
2013-10-18 15:10:00,10.28,10.28,10.28,10.28,64800.0,9.1435,9.1435,9.1435,9.1435,64800.0
2013-10-18 15:15:00,10.28,10.29,10.28,10.28,56800.0,9.1435,9.1524,9.1435,9.1435,56800.0
2013-10-18 15:20:00,10.28,10.28,10.28,10.28,38400.0,9.1435,9.1435,9.1435,9.1435,38400.0
2013-10-18 15:25:00,10.28,10.28,10.28,10.28,69600.0,9.1435,9.1435,9.1435,9.1435,69600.0
2013-10-18 15:30:00,10.28,10.28,10.28,10.28,162400.0,9.1435,9.1435,9.1435,9.1435,162400.0
2013-10-18 15:35:00,10.28,10.29,10.28,10.29,109600.0,9.1435,9.1524,9.1435,9.1524,109600.0
2013-10-18 15:40:00,10.29,10.29,10.28,10.29,77600.0,9.1524,9.1524,9.1435,9.1524,77600.0
2013-10-18 15:45:00,10.28,10.29,10.28,10.28,187200.0,9.1435,9.1524,9.1435,9.1435,187200.0
2013-10-18 15:50:00,10.28,10.29,10.28,10.29,127200.0,9.1435,9.1524,9.1435,9.1524,127200.0
2013-10-18 15:55:00,10.29,10.29,10.28,10.29,246400.0,9.1524,9.1524,9.1435,9.1524,246400.0
2013-10-21 09:30:00,10.3,10.31,10.29,10.29,57600.0,9.1613,9.1702,9.1524,9.1524,57600.0
2013-10-21 09:35:00,10.3,10.32,10.28,10.29,32800.0,9.1613,9.1791,9.1435,9.1524,32800.0
2013-10-21 09:40:00,10.3,10.31,10.28,10.29,59200.0,9.1613,9.1702,9.1435,9.1524,59200.0
2013-10-21 09:45:00,10.29,10.3,10.28,10.29,24800.0,9.1524,9.1613,9.1435,9.1524,24800.0
2013-10-21 09:50:00,10.29,10.32,10.29,10.3,113600.0,9.1524,9.1791,9.1524,9.1613,113600.0
2013-10-21 09:55:00,10.29,10.34,10.29,10.34,108000.0,9.1524,9.1969,9.1524,9.1969,108000.0
2013-10-21 10:00:00,10.33,10.33,10.31,10.33,32000.0,9.188,9.188,9.1702,9.188,32000.0
2013-10-21 10:05:00,10.33,10.33,10.31,10.31,14400.0,9.188,9.188,9.1702,9.1702,14400.0
2013-10-21 10:10:00,10.31,10.31,10.31,10.31,5600.0,9.1702,9.1702,9.1702,9.1702,5600.0
2013-10-21 10:15:00,10.31,10.31,10.29,10.31,28800.0,9.1702,9.1702,9.1524,9.1702,28800.0
2013-10-21 10:20:00,10.3,10.3,10.29,10.3,24000.0,9.1613,9.1613,9.1524,9.1613,24000.0
2013-10-21 10:25:00,10.3,10.3,10.28,10.28,24000.0,9.1613,9.1613,9.1435,9.1435,24000.0
2013-10-21 10:30:00,10.28,10.3,10.28,10.29,70400.0,9.1435,9.1613,9.1435,9.1524,70400.0
2013-10-21 10:35:00,10.29,10.29,10.29,10.29,26400.0,9.1524,9.1524,9.1524,9.1524,26400.0
2013-10-21 10:40:00,10.29,10.29,10.28,10.28,46400.0,9.1524,9.1524,9.1435,9.1435,46400.0
2013-10-21 10:45:00,10.28,10.29,10.28,10.28,20800.0,9.1435,9.1524,9.1435,9.1435,20800.0
2013-10-21 10:50:00,10.28,10.28,10.28,10.28,45600.0,9.1435,9.1435,9.1435,9.1435,45600.0
2013-10-21 10:55:00,10.28,10.29,10.28,10.29,20800.0,9.1435,9.1524,9.1435,9.1524,20800.0
2013-10-21 11:00:00,10.29,10.29,10.28,10.28,5600.0,9.1524,9.1524,9.1435,9.1435,5600.0
2013-10-21 11:05:00,10.28,10.28,10.28,10.28,57600.0,9.1435,9.1435,9.1435,9.1435,57600.0
2013-10-21 11:10:00,10.29,10.29,10.28,10.28,14400.0,9.1524,9.1524,9.1435,9.1435,14400.0
2013-10-21 11:15:00,10.29,10.29,10.28,10.29,23200.0,9.1524,9.1524,9.1435,9.1524,23200.0
2013-10-21 11:20:00,10.28,10.29,10.28,10.28,37600.0,9.1435,9.1524,9.1435,9.1435,37600.0
2013-10-21 11:25:00,10.28,10.3,10.28,10.29,17600.0,9.1435,9.1613,9.1435,9.1524,17600.0
2013-10-21 11:30:00,10.29,10.29,10.29,10.29,13600.0,9.1524,9.1524,9.1524,9.1524,13600.0
2013-10-21 11:35:00,10.29,10.3,10.28,10.29,36800.0,9.1524,9.1613,9.1435,9.1524,36800.0
2013-10-21 11:40:00,10.29,10.29,10.29,10.29,12000.0,9.1524,9.1524,9.1524,9.1524,12000.0
2013-10-21 11:45:00,10.29,10.3,10.29,10.29,19200.0,9.1524,9.1613,9.1524,9.1524,19200.0
2013-10-21 11:50:00,10.3,10.3,10.29,10.29,4800.0,9.1613,9.1613,9.1524,9.1524,4800.0
2013-10-21 11:55:00,10.29,10.3,10.29,10.3,37600.0,9.1524,9.1613,9.1524,9.1613,37600.0
2013-10-21 12:00:00,10.3,10.3,10.3,10.3,34400.0,9.1613,9.1613,9.1613,9.1613,34400.0
2013-10-21 12:05:00,10.3,10.3,10.29,10.3,130400.0,9.1613,9.1613,9.1524,9.1613,130400.0
2013-10-21 12:10:00,10.3,10.3,10.3,10.3,21600.0,9.1613,9.1613,9.1613,9.1613,21600.0
2013-10-21 12:15:00,10.31,10.31,10.3,10.3,57600.0,9.1702,9.1702,9.1613,9.1613,57600.0
2013-10-21 12:20:00,10.3,10.3,10.29,10.3,12800.0,9.1613,9.1613,9.1524,9.1613,12800.0
2013-10-21 12:25:00,10.3,10.3,10.29,10.29,48800.0,9.1613,9.1613,9.1524,9.1524,48800.0
2013-10-21 12:30:00,10.3,10.3,10.29,10.3,36000.0,9.1613,9.1613,9.1524,9.1613,36000.0
2013-10-21 12:35:00,10.3,10.3,10.29,10.3,19200.0,9.1613,9.1613,9.1524,9.1613,19200.0
2013-10-21 12:40:00,10.3,10.3,10.29,10.3,27200.0,9.1613,9.1613,9.1524,9.1613,27200.0
2013-10-21 12:45:00,10.3,10.3,10.29,10.29,28000.0,9.1613,9.1613,9.1524,9.1524,28000.0
2013-10-21 12:50:00,10.29,10.3,10.29,10.3,66400.0,9.1524,9.1613,9.1524,9.1613,66400.0
2013-10-21 12:55:00,10.3,10.3,10.29,10.3,16800.0,9.1613,9.1613,9.1524,9.1613,16800.0
2013-10-21 13:00:00,10.3,10.31,10.29,10.29,32800.0,9.1613,9.1702,9.1524,9.1524,32800.0
2013-10-21 13:05:00,10.29,10.3,10.29,10.3,19200.0,9.1524,9.1613,9.1524,9.1613,19200.0
2013-10-21 13:10:00,10.3,10.3,10.3,10.3,23200.0,9.1613,9.1613,9.1613,9.1613,23200.0
2013-10-21 13:15:00,10.3,10.3,10.29,10.29,28800.0,9.1613,9.1613,9.1524,9.1524,28800.0
2013-10-21 13:20:00,10.29,10.29,10.29,10.29,6400.0,9.1524,9.1524,9.1524,9.1524,6400.0
2013-10-21 13:25:00,10.29,10.29,10.28,10.29,41600.0,9.1524,9.1524,9.1435,9.1524,41600.0
2013-10-21 13:30:00,10.29,10.29,10.29,10.29,69600.0,9.1524,9.1524,9.1524,9.1524,69600.0
2013-10-21 13:35:00,10.29,10.3,10.28,10.3,102400.0,9.1524,9.1613,9.1435,9.1613,102400.0
2013-10-21 13:40:00,10.3,10.3,10.3,10.3,23200.0,9.1613,9.1613,9.1613,9.1613,23200.0
2013-10-21 13:45:00,10.3,10.31,10.3,10.3,11200.0,9.1613,9.1702,9.1613,9.1613,11200.0
2013-10-21 13:50:00,10.31,10.31,10.3,10.3,24800.0,9.1702,9.1702,9.1613,9.1613,24800.0
2013-10-21 13:55:00,10.31,10.31,10.3,10.3,15200.0,9.1702,9.1702,9.1613,9.1613,15200.0
2013-10-21 14:00:00,10.3,10.3,10.29,10.3,48800.0,9.1613,9.1613,9.1524,9.1613,48800.0
2013-10-21 14:05:00,10.3,10.3,10.29,10.29,65600.0,9.1613,9.1613,9.1524,9.1524,65600.0
2013-10-21 14:10:00,10.29,10.29,10.29,10.29,22400.0,9.1524,9.1524,9.1524,9.1524,22400.0
2013-10-21 14:15:00,10.29,10.29,10.28,10.29,15200.0,9.1524,9.1524,9.1435,9.1524,15200.0
2013-10-21 14:20:00,10.29,10.29,10.27,10.27,32000.0,9.1524,9.1524,9.1346,9.1346,32000.0
2013-10-21 14:25:00,10.27,10.28,10.27,10.28,60000.0,9.1346,9.1435,9.1346,9.1435,60000.0
2013-10-21 14:30:00,10.28,10.29,10.28,10.29,20000.0,9.1435,9.1524,9.1435,9.1524,20000.0
2013-10-21 14:35:00,10.29,10.29,10.28,10.28,8000.0,9.1524,9.1524,9.1435,9.1435,8000.0
2013-10-21 14:40:00,10.28,10.28,10.28,10.28,51200.0,9.1435,9.1435,9.1435,9.1435,51200.0
2013-10-21 14:45:00,10.28,10.29,10.28,10.29,40000.0,9.1435,9.1524,9.1435,9.1524,40000.0
2013-10-21 14:50:00,10.29,10.29,10.29,10.29,22400.0,9.1524,9.1524,9.1524,9.1524,22400.0
2013-10-21 14:55:00,10.29,10.29,10.28,10.28,40800.0,9.1524,9.1524,9.1435,9.1435,40800.0
2013-10-21 15:00:00,10.28,10.29,10.28,10.29,48000.0,9.1435,9.1524,9.1435,9.1524,48000.0
2013-10-21 15:05:00,10.29,10.3,10.29,10.29,71200.0,9.1524,9.1613,9.1524,9.1524,71200.0
2013-10-21 15:10:00,10.29,10.29,10.28,10.29,12800.0,9.1524,9.1524,9.1435,9.1524,12800.0
2013-10-21 15:15:00,10.29,10.29,10.29,10.29,21600.0,9.1524,9.1524,9.1524,9.1524,21600.0
2013-10-21 15:20:00,10.29,10.29,10.29,10.29,10400.0,9.1524,9.1524,9.1524,9.1524,10400.0
2013-10-21 15:25:00,10.29,10.29,10.29,10.29,20800.0,9.1524,9.1524,9.1524,9.1524,20800.0
2013-10-21 15:30:00,10.29,10.29,10.28,10.29,57600.0,9.1524,9.1524,9.1435,9.1524,57600.0
2013-10-21 15:35:00,10.29,10.3,10.29,10.29,79200.0,9.1524,9.1613,9.1524,9.1524,79200.0
2013-10-21 15:40:00,10.3,10.3,10.29,10.29,49600.0,9.1613,9.1613,9.1524,9.1524,49600.0
2013-10-21 15:45:00,10.29,10.3,10.29,10.3,75200.0,9.1524,9.1613,9.1524,9.1613,75200.0
2013-10-21 15:50:00,10.3,10.3,10.29,10.29,126400.0,9.1613,9.1613,9.1524,9.1524,126400.0
2013-10-21 15:55:00,10.3,10.3,10.29,10.29,142400.0,9.1613,9.1613,9.1524,9.1524,142400.0
2013-10-22 09:30:00,10.29,10.29,10.29,10.29,96800.0,9.1524,9.1524,9.1524,9.1524,96800.0
2013-10-22 09:35:00,10.33,10.35,10.3,10.32,60800.0,9.188,9.2057,9.1613,9.1791,60800.0
2013-10-22 09:40:00,10.33,10.34,10.33,10.33,26400.0,9.188,9.1969,9.188,9.188,26400.0
2013-10-22 09:45:00,10.33,10.34,10.32,10.34,36000.0,9.188,9.1969,9.1791,9.1969,36000.0
2013-10-22 09:50:00,10.33,10.36,10.33,10.36,29600.0,9.188,9.2146,9.188,9.2146,29600.0
2013-10-22 09:55:00,10.35,10.35,10.34,10.34,27200.0,9.2057,9.2057,9.1969,9.1969,27200.0
2013-10-22 10:00:00,10.34,10.36,10.34,10.35,31200.0,9.1969,9.2146,9.1969,9.2057,31200.0
2013-10-22 10:05:00,10.36,10.36,10.35,10.35,12000.0,9.2146,9.2146,9.2057,9.2057,12000.0
2013-10-22 10:10:00,10.35,10.36,10.35,10.36,81600.0,9.2057,9.2146,9.2057,9.2146,81600.0
2013-10-22 10:15:00,10.36,10.37,10.35,10.36,35200.0,9.2146,9.2235,9.2057,9.2146,35200.0
2013-10-22 10:20:00,10.36,10.37,10.35,10.35,44800.0,9.2146,9.2235,9.2057,9.2057,44800.0
2013-10-22 10:25:00,10.35,10.35,10.34,10.34,60800.0,9.2057,9.2057,9.1969,9.1969,60800.0
2013-10-22 10:30:00,10.34,10.35,10.34,10.35,12800.0,9.1969,9.2057,9.1969,9.2057,12800.0
2013-10-22 10:35:00,10.35,10.35,10.34,10.35,46400.0,9.2057,9.2057,9.1969,9.2057,46400.0
2013-10-22 10:40:00,10.35,10.35,10.32,10.32,25600.0,9.2057,9.2057,9.1791,9.1791,25600.0
2013-10-22 10:45:00,10.32,10.32,10.31,10.31,63200.0,9.1791,9.1791,9.1702,9.1702,63200.0
2013-10-22 10:50:00,10.31,10.31,10.29,10.29,59200.0,9.1702,9.1702,9.1524,9.1524,59200.0
2013-10-22 10:55:00,10.29,10.3,10.27,10.3,64000.0,9.1524,9.1613,9.1346,9.1613,64000.0
2013-10-22 11:00:00,10.3,10.3,10.29,10.3,18400.0,9.1613,9.1613,9.1524,9.1613,18400.0
2013-10-22 11:05:00,10.3,10.31,10.29,10.29,24800.0,9.1613,9.1702,9.1524,9.1524,24800.0
2013-10-22 11:10:00,10.3,10.31,10.29,10.29,46400.0,9.1613,9.1702,9.1524,9.1524,46400.0
2013-10-22 11:15:00,10.29,10.3,10.28,10.3,28800.0,9.1524,9.1613,9.1435,9.1613,28800.0
2013-10-22 11:20:00,10.29,10.29,10.27,10.27,18400.0,9.1524,9.1524,9.1346,9.1346,18400.0
2013-10-22 11:25:00,10.28,10.29,10.28,10.29,64800.0,9.1435,9.1524,9.1435,9.1524,64800.0
2013-10-22 11:30:00,10.3,10.3,10.28,10.3,23200.0,9.1613,9.1613,9.1435,9.1613,23200.0
2013-10-22 11:35:00,10.29,10.31,10.29,10.3,30400.0,9.1524,9.1702,9.1524,9.1613,30400.0
2013-10-22 11:40:00,10.31,10.31,10.3,10.3,22400.0,9.1702,9.1702,9.1613,9.1613,22400.0
2013-10-22 11:45:00,10.3,10.3,10.3,10.3,30400.0,9.1613,9.1613,9.1613,9.1613,30400.0
2013-10-22 11:50:00,10.3,10.3,10.3,10.3,31200.0,9.1613,9.1613,9.1613,9.1613,31200.0
2013-10-22 11:55:00,10.3,10.3,10.3,10.3,16800.0,9.1613,9.1613,9.1613,9.1613,16800.0
2013-10-22 12:00:00,10.3,10.31,10.29,10.29,76000.0,9.1613,9.1702,9.1524,9.1524,76000.0
2013-10-22 12:05:00,10.29,10.29,10.28,10.29,36800.0,9.1524,9.1524,9.1435,9.1524,36800.0
2013-10-22 12:10:00,10.29,10.29,10.28,10.28,32000.0,9.1524,9.1524,9.1435,9.1435,32000.0
2013-10-22 12:15:00,10.28,10.29,10.28,10.29,69600.0,9.1435,9.1524,9.1435,9.1524,69600.0
2013-10-22 12:20:00,10.28,10.29,10.28,10.29,12000.0,9.1435,9.1524,9.1435,9.1524,12000.0
2013-10-22 12:25:00,10.29,10.3,10.28,10.28,24000.0,9.1524,9.1613,9.1435,9.1435,24000.0
2013-10-22 12:30:00,10.28,10.29,10.28,10.28,110400.0,9.1435,9.1524,9.1435,9.1435,110400.0
2013-10-22 12:35:00,10.27,10.28,10.27,10.28,32000.0,9.1346,9.1435,9.1346,9.1435,32000.0
2013-10-22 12:40:00,10.28,10.28,10.28,10.28,89600.0,9.1435,9.1435,9.1435,9.1435,89600.0
2013-10-22 12:45:00,10.28,10.29,10.28,10.28,89600.0,9.1435,9.1524,9.1435,9.1435,89600.0
2013-10-22 12:50:00,10.28,10.29,10.28,10.28,24800.0,9.1435,9.1524,9.1435,9.1435,24800.0
2013-10-22 12:55:00,10.28,10.28,10.28,10.28,86400.0,9.1435,9.1435,9.1435,9.1435,86400.0
2013-10-22 13:00:00,10.28,10.29,10.28,10.29,37600.0,9.1435,9.1524,9.1435,9.1524,37600.0
2013-10-22 13:05:00,10.29,10.29,10.28,10.28,45600.0,9.1524,9.1524,9.1435,9.1435,45600.0
2013-10-22 13:10:00,10.28,10.28,10.28,10.28,8800.0,9.1435,9.1435,9.1435,9.1435,8800.0
2013-10-22 13:15:00,10.28,10.29,10.28,10.29,35200.0,9.1435,9.1524,9.1435,9.1524,35200.0
2013-10-22 13:20:00,10.28,10.28,10.28,10.28,48000.0,9.1435,9.1435,9.1435,9.1435,48000.0
2013-10-22 13:25:00,10.28,10.29,10.28,10.28,38400.0,9.1435,9.1524,9.1435,9.1435,38400.0
2013-10-22 13:30:00,10.28,10.28,10.28,10.28,57600.0,9.1435,9.1435,9.1435,9.1435,57600.0
2013-10-22 13:35:00,10.29,10.29,10.28,10.28,37600.0,9.1524,9.1524,9.1435,9.1435,37600.0
2013-10-22 13:40:00,10.28,10.28,10.28,10.28,36800.0,9.1435,9.1435,9.1435,9.1435,36800.0
2013-10-22 13:45:00,10.28,10.29,10.28,10.29,154400.0,9.1435,9.1524,9.1435,9.1524,154400.0
2013-10-22 13:50:00,10.29,10.29,10.29,10.29,38400.0,9.1524,9.1524,9.1524,9.1524,38400.0
2013-10-22 13:55:00,10.29,10.29,10.28,10.28,85600.0,9.1524,9.1524,9.1435,9.1435,85600.0
2013-10-22 14:00:00,10.28,10.29,10.28,10.28,47200.0,9.1435,9.1524,9.1435,9.1435,47200.0
2013-10-22 14:05:00,10.28,10.28,10.27,10.28,141600.0,9.1435,9.1435,9.1346,9.1435,141600.0
2013-10-22 14:10:00,10.28,10.29,10.28,10.28,49600.0,9.1435,9.1524,9.1435,9.1435,49600.0
2013-10-22 14:15:00,10.28,10.28,10.27,10.27,64800.0,9.1435,9.1435,9.1346,9.1346,64800.0
2013-10-22 14:20:00,10.27,10.28,10.27,10.27,290400.0,9.1346,9.1435,9.1346,9.1346,290400.0
2013-10-22 14:25:00,10.27,10.27,10.27,10.27,50400.0,9.1346,9.1346,9.1346,9.1346,50400.0
2013-10-22 14:30:00,10.27,10.27,10.27,10.27,72000.0,9.1346,9.1346,9.1346,9.1346,72000.0
2013-10-22 14:35:00,10.27,10.27,10.27,10.27,232000.0,9.1346,9.1346,9.1346,9.1346,232000.0
2013-10-22 14:40:00,10.27,10.28,10.27,10.28,51200.0,9.1346,9.1435,9.1346,9.1435,51200.0
2013-10-22 14:45:00,10.27,10.29,10.27,10.28,24000.0,9.1346,9.1524,9.1346,9.1435,24000.0
2013-10-22 14:50:00,10.28,10.28,10.27,10.28,86400.0,9.1435,9.1435,9.1346,9.1435,86400.0
2013-10-22 14:55:00,10.28,10.28,10.27,10.28,63200.0,9.1435,9.1435,9.1346,9.1435,63200.0
2013-10-22 15:00:00,10.27,10.28,10.27,10.28,73600.0,9.1346,9.1435,9.1346,9.1435,73600.0
2013-10-22 15:05:00,10.28,10.28,10.28,10.28,50400.0,9.1435,9.1435,9.1435,9.1435,50400.0
2013-10-22 15:10:00,10.28,10.28,10.27,10.28,88000.0,9.1435,9.1435,9.1346,9.1435,88000.0
2013-10-22 15:15:00,10.28,10.28,10.27,10.27,68800.0,9.1435,9.1435,9.1346,9.1346,68800.0
2013-10-22 15:20:00,10.27,10.28,10.27,10.28,84000.0,9.1346,9.1435,9.1346,9.1435,84000.0
2013-10-22 15:25:00,10.27,10.28,10.27,10.27,44000.0,9.1346,9.1435,9.1346,9.1346,44000.0
2013-10-22 15:30:00,10.27,10.27,10.26,10.26,84800.0,9.1346,9.1346,9.1257,9.1257,84800.0
2013-10-22 15:35:00,10.26,10.27,10.26,10.26,84800.0,9.1257,9.1346,9.1257,9.1257,84800.0
2013-10-22 15:40:00,10.26,10.26,10.25,10.25,233600.0,9.1257,9.1257,9.1168,9.1168,233600.0
2013-10-22 15:45:00,10.25,10.25,10.24,10.24,152000.0,9.1168,9.1168,9.1079,9.1079,152000.0
2013-10-22 15:50:00,10.24,10.25,10.24,10.25,208800.0,9.1079,9.1168,9.1079,9.1168,208800.0
2013-10-22 15:55:00,10.25,10.25,10.24,10.25,270400.0,9.1168,9.1168,9.1079,9.1168,270400.0
2013-10-23 09:30:00,10.22,10.24,10.17,10.22,98400.0,9.0901,9.1079,9.0456,9.0901,98400.0
2013-10-23 09:35:00,10.23,10.24,10.21,10.24,81600.0,9.099,9.1079,9.0812,9.1079,81600.0
2013-10-23 09:40:00,10.23,10.24,10.22,10.22,48000.0,9.099,9.1079,9.0901,9.0901,48000.0
2013-10-23 09:45:00,10.22,10.24,10.22,10.24,104800.0,9.0901,9.1079,9.0901,9.1079,104800.0
2013-10-23 09:50:00,10.24,10.24,10.23,10.24,52000.0,9.1079,9.1079,9.099,9.1079,52000.0
2013-10-23 09:55:00,10.24,10.24,10.21,10.22,79200.0,9.1079,9.1079,9.0812,9.0901,79200.0
2013-10-23 10:00:00,10.22,10.24,10.21,10.22,57600.0,9.0901,9.1079,9.0812,9.0901,57600.0
2013-10-23 10:05:00,10.22,10.23,10.21,10.22,28800.0,9.0901,9.099,9.0812,9.0901,28800.0
2013-10-23 10:10:00,10.22,10.24,10.22,10.23,26400.0,9.0901,9.1079,9.0901,9.099,26400.0
2013-10-23 10:15:00,10.24,10.24,10.21,10.21,75200.0,9.1079,9.1079,9.0812,9.0812,75200.0
2013-10-23 10:20:00,10.21,10.21,10.2,10.21,71200.0,9.0812,9.0812,9.0723,9.0812,71200.0
2013-10-23 10:25:00,10.2,10.21,10.2,10.21,102400.0,9.0723,9.0812,9.0723,9.0812,102400.0
2013-10-23 10:30:00,10.21,10.22,10.2,10.22,32000.0,9.0812,9.0901,9.0723,9.0901,32000.0
2013-10-23 10:35:00,10.22,10.23,10.2,10.21,41600.0,9.0901,9.099,9.0723,9.0812,41600.0
2013-10-23 10:40:00,10.21,10.21,10.21,10.21,8800.0,9.0812,9.0812,9.0812,9.0812,8800.0
2013-10-23 10:45:00,10.21,10.21,10.19,10.19,25600.0,9.0812,9.0812,9.0634,9.0634,25600.0
2013-10-23 10:50:00,10.19,10.19,10.16,10.17,31200.0,9.0634,9.0634,9.0368,9.0456,31200.0
2013-10-23 10:55:00,10.17,10.18,10.17,10.18,21600.0,9.0456,9.0545,9.0456,9.0545,21600.0
2013-10-23 11:00:00,10.18,10.2,10.18,10.19,29600.0,9.0545,9.0723,9.0545,9.0634,29600.0
2013-10-23 11:05:00,10.19,10.2,10.19,10.19,20800.0,9.0634,9.0723,9.0634,9.0634,20800.0
2013-10-23 11:10:00,10.19,10.19,10.18,10.18,13600.0,9.0634,9.0634,9.0545,9.0545,13600.0
2013-10-23 11:15:00,10.18,10.18,10.17,10.18,26400.0,9.0545,9.0545,9.0456,9.0545,26400.0
2013-10-23 11:20:00,10.18,10.2,10.18,10.2,31200.0,9.0545,9.0723,9.0545,9.0723,31200.0
2013-10-23 11:25:00,10.19,10.19,10.18,10.18,18400.0,9.0634,9.0634,9.0545,9.0545,18400.0
2013-10-23 11:30:00,10.18,10.19,10.18,10.18,33600.0,9.0545,9.0634,9.0545,9.0545,33600.0
2013-10-23 11:35:00,10.18,10.19,10.18,10.19,13600.0,9.0545,9.0634,9.0545,9.0634,13600.0
2013-10-23 11:40:00,10.19,10.2,10.18,10.18,32800.0,9.0634,9.0723,9.0545,9.0545,32800.0
2013-10-23 11:45:00,10.19,10.2,10.19,10.2,14400.0,9.0634,9.0723,9.0634,9.0723,14400.0
2013-10-23 11:50:00,10.2,10.2,10.19,10.19,31200.0,9.0723,9.0723,9.0634,9.0634,31200.0
2013-10-23 11:55:00,10.2,10.2,10.19,10.2,22400.0,9.0723,9.0723,9.0634,9.0723,22400.0
2013-10-23 12:00:00,10.2,10.21,10.2,10.2,12000.0,9.0723,9.0812,9.0723,9.0723,12000.0
2013-10-23 12:05:00,10.2,10.2,10.19,10.19,40800.0,9.0723,9.0723,9.0634,9.0634,40800.0
2013-10-23 12:10:00,10.19,10.19,10.19,10.19,20000.0,9.0634,9.0634,9.0634,9.0634,20000.0
2013-10-23 12:15:00,10.19,10.2,10.18,10.18,24800.0,9.0634,9.0723,9.0545,9.0545,24800.0
2013-10-23 12:20:00,10.18,10.19,10.18,10.19,26400.0,9.0545,9.0634,9.0545,9.0634,26400.0
2013-10-23 12:25:00,10.19,10.19,10.18,10.18,16000.0,9.0634,9.0634,9.0545,9.0545,16000.0
2013-10-23 12:30:00,10.18,10.18,10.18,10.18,24000.0,9.0545,9.0545,9.0545,9.0545,24000.0
2013-10-23 12:35:00,10.18,10.19,10.18,10.19,36800.0,9.0545,9.0634,9.0545,9.0634,36800.0
2013-10-23 12:40:00,10.19,10.19,10.18,10.18,24000.0,9.0634,9.0634,9.0545,9.0545,24000.0
2013-10-23 12:45:00,10.19,10.19,10.19,10.19,10400.0,9.0634,9.0634,9.0634,9.0634,10400.0
2013-10-23 12:50:00,10.19,10.2,10.19,10.2,26400.0,9.0634,9.0723,9.0634,9.0723,26400.0
2013-10-23 12:55:00,10.2,10.22,10.2,10.22,9600.0,9.0723,9.0901,9.0723,9.0901,9600.0
2013-10-23 13:00:00,10.21,10.21,10.21,10.21,5600.0,9.0812,9.0812,9.0812,9.0812,5600.0
2013-10-23 13:05:00,10.2,10.2,10.19,10.19,10400.0,9.0723,9.0723,9.0634,9.0634,10400.0
2013-10-23 13:10:00,10.19,10.19,10.18,10.19,21600.0,9.0634,9.0634,9.0545,9.0634,21600.0
2013-10-23 13:15:00,10.19,10.2,10.19,10.19,16000.0,9.0634,9.0723,9.0634,9.0634,16000.0
2013-10-23 13:20:00,10.2,10.2,10.19,10.2,15200.0,9.0723,9.0723,9.0634,9.0723,15200.0
2013-10-23 13:25:00,10.2,10.2,10.19,10.2,40800.0,9.0723,9.0723,9.0634,9.0723,40800.0
2013-10-23 13:30:00,10.2,10.2,10.19,10.2,56000.0,9.0723,9.0723,9.0634,9.0723,56000.0
2013-10-23 13:35:00,10.2,10.2,10.2,10.2,21600.0,9.0723,9.0723,9.0723,9.0723,21600.0
2013-10-23 13:40:00,10.19,10.2,10.19,10.19,46400.0,9.0634,9.0723,9.0634,9.0634,46400.0
2013-10-23 13:45:00,10.19,10.2,10.19,10.2,43200.0,9.0634,9.0723,9.0634,9.0723,43200.0
2013-10-23 13:50:00,10.2,10.21,10.2,10.2,27200.0,9.0723,9.0812,9.0723,9.0723,27200.0
2013-10-23 13:55:00,10.21,10.21,10.2,10.2,32000.0,9.0812,9.0812,9.0723,9.0723,32000.0
2013-10-23 14:00:00,10.2,10.2,10.19,10.2,44000.0,9.0723,9.0723,9.0634,9.0723,44000.0
2013-10-23 14:05:00,10.2,10.2,10.19,10.19,26400.0,9.0723,9.0723,9.0634,9.0634,26400.0
2013-10-23 14:10:00,10.19,10.2,10.19,10.19,22400.0,9.0634,9.0723,9.0634,9.0634,22400.0
2013-10-23 14:15:00,10.19,10.2,10.19,10.19,69600.0,9.0634,9.0723,9.0634,9.0634,69600.0
2013-10-23 14:20:00,10.2,10.2,10.19,10.19,31200.0,9.0723,9.0723,9.0634,9.0634,31200.0
2013-10-23 14:25:00,10.19,10.2,10.19,10.19,51200.0,9.0634,9.0723,9.0634,9.0634,51200.0
2013-10-23 14:30:00,10.19,10.2,10.19,10.19,52000.0,9.0634,9.0723,9.0634,9.0634,52000.0
2013-10-23 14:35:00,10.19,10.2,10.19,10.2,133600.0,9.0634,9.0723,9.0634,9.0723,133600.0
2013-10-23 14:40:00,10.2,10.21,10.19,10.21,51200.0,9.0723,9.0812,9.0634,9.0812,51200.0
2013-10-23 14:45:00,10.21,10.21,10.2,10.2,23200.0,9.0812,9.0812,9.0723,9.0723,23200.0
2013-10-23 14:50:00,10.2,10.21,10.2,10.21,37600.0,9.0723,9.0812,9.0723,9.0812,37600.0
2013-10-23 14:55:00,10.21,10.21,10.2,10.2,37600.0,9.0812,9.0812,9.0723,9.0723,37600.0
2013-10-23 15:00:00,10.2,10.21,10.2,10.21,70400.0,9.0723,9.0812,9.0723,9.0812,70400.0
2013-10-23 15:05:00,10.21,10.22,10.2,10.21,44800.0,9.0812,9.0901,9.0723,9.0812,44800.0
2013-10-23 15:10:00,10.21,10.22,10.21,10.21,68000.0,9.0812,9.0901,9.0812,9.0812,68000.0
2013-10-23 15:15:00,10.21,10.21,10.2,10.21,61600.0,9.0812,9.0812,9.0723,9.0812,61600.0
2013-10-23 15:20:00,10.21,10.21,10.2,10.21,95200.0,9.0812,9.0812,9.0723,9.0812,95200.0
2013-10-23 15:25:00,10.21,10.21,10.2,10.2,65600.0,9.0812,9.0812,9.0723,9.0723,65600.0
2013-10-23 15:30:00,10.2,10.21,10.2,10.2,64000.0,9.0723,9.0812,9.0723,9.0723,64000.0
2013-10-23 15:35:00,10.21,10.21,10.2,10.21,72000.0,9.0812,9.0812,9.0723,9.0812,72000.0
2013-10-23 15:40:00,10.21,10.21,10.2,10.21,100800.0,9.0812,9.0812,9.0723,9.0812,100800.0
2013-10-23 15:45:00,10.21,10.21,10.2,10.2,143200.0,9.0812,9.0812,9.0723,9.0723,143200.0
2013-10-23 15:50:00,10.2,10.2,10.19,10.19,160000.0,9.0723,9.0723,9.0634,9.0634,160000.0
2013-10-23 15:55:00,10.19,10.2,10.19,10.2,203200.0,9.0634,9.0723,9.0634,9.0723,203200.0
2013-10-24 09:30:00,10.17,10.21,10.15,10.19,82400.0,9.0456,9.0812,9.0279,9.0634,82400.0
2013-10-24 09:35:00,10.18,10.2,10.18,10.18,24000.0,9.0545,9.0723,9.0545,9.0545,24000.0
2013-10-24 09:40:00,10.19,10.2,10.16,10.19,36000.0,9.0634,9.0723,9.0368,9.0634,36000.0
2013-10-24 09:45:00,10.18,10.2,10.17,10.2,43200.0,9.0545,9.0723,9.0456,9.0723,43200.0
2013-10-24 09:50:00,10.2,10.22,10.2,10.22,12800.0,9.0723,9.0901,9.0723,9.0901,12800.0
2013-10-24 09:55:00,10.22,10.22,10.21,10.22,13600.0,9.0901,9.0901,9.0812,9.0901,13600.0
2013-10-24 10:00:00,10.22,10.22,10.21,10.21,30400.0,9.0901,9.0901,9.0812,9.0812,30400.0
2013-10-24 10:05:00,10.21,10.21,10.2,10.21,22400.0,9.0812,9.0812,9.0723,9.0812,22400.0
2013-10-24 10:10:00,10.21,10.22,10.2,10.21,37600.0,9.0812,9.0901,9.0723,9.0812,37600.0
2013-10-24 10:15:00,10.21,10.21,10.19,10.19,40000.0,9.0812,9.0812,9.0634,9.0634,40000.0
2013-10-24 10:20:00,10.2,10.21,10.2,10.2,36000.0,9.0723,9.0812,9.0723,9.0723,36000.0
2013-10-24 10:25:00,10.2,10.2,10.17,10.18,48000.0,9.0723,9.0723,9.0456,9.0545,48000.0
2013-10-24 10:30:00,10.18,10.18,10.17,10.18,28000.0,9.0545,9.0545,9.0456,9.0545,28000.0
2013-10-24 10:35:00,10.18,10.19,10.18,10.18,64000.0,9.0545,9.0634,9.0545,9.0545,64000.0
2013-10-24 10:40:00,10.18,10.18,10.18,10.18,21600.0,9.0545,9.0545,9.0545,9.0545,21600.0
2013-10-24 10:45:00,10.18,10.18,10.17,10.17,28800.0,9.0545,9.0545,9.0456,9.0456,28800.0
2013-10-24 10:50:00,10.16,10.16,10.15,10.16,10400.0,9.0368,9.0368,9.0279,9.0368,10400.0
2013-10-24 10:55:00,10.16,10.16,10.15,10.15,20000.0,9.0368,9.0368,9.0279,9.0279,20000.0
2013-10-24 11:00:00,10.16,10.17,10.16,10.16,49600.0,9.0368,9.0456,9.0368,9.0368,49600.0
2013-10-24 11:05:00,10.16,10.17,10.16,10.17,37600.0,9.0368,9.0456,9.0368,9.0456,37600.0
2013-10-24 11:10:00,10.17,10.17,10.16,10.16,13600.0,9.0456,9.0456,9.0368,9.0368,13600.0
2013-10-24 11:15:00,10.17,10.17,10.16,10.16,52800.0,9.0456,9.0456,9.0368,9.0368,52800.0
2013-10-24 11:20:00,10.17,10.17,10.16,10.16,30400.0,9.0456,9.0456,9.0368,9.0368,30400.0
2013-10-24 11:25:00,10.16,10.16,10.15,10.16,106400.0,9.0368,9.0368,9.0279,9.0368,106400.0
2013-10-24 11:30:00,10.15,10.16,10.15,10.16,20000.0,9.0279,9.0368,9.0279,9.0368,20000.0
2013-10-24 11:35:00,10.16,10.16,10.15,10.16,34400.0,9.0368,9.0368,9.0279,9.0368,34400.0
2013-10-24 11:40:00,10.16,10.17,10.16,10.17,32800.0,9.0368,9.0456,9.0368,9.0456,32800.0
2013-10-24 11:45:00,10.16,10.18,10.16,10.18,27200.0,9.0368,9.0545,9.0368,9.0545,27200.0
2013-10-24 11:50:00,10.18,10.18,10.16,10.17,64000.0,9.0545,9.0545,9.0368,9.0456,64000.0
2013-10-24 11:55:00,10.17,10.17,10.16,10.17,34400.0,9.0456,9.0456,9.0368,9.0456,34400.0
2013-10-24 12:00:00,10.17,10.17,10.17,10.17,8000.0,9.0456,9.0456,9.0456,9.0456,8000.0
2013-10-24 12:05:00,10.17,10.17,10.17,10.17,15200.0,9.0456,9.0456,9.0456,9.0456,15200.0
2013-10-24 12:10:00,10.17,10.17,10.17,10.17,8800.0,9.0456,9.0456,9.0456,9.0456,8800.0
2013-10-24 12:15:00,10.17,10.17,10.16,10.16,59200.0,9.0456,9.0456,9.0368,9.0368,59200.0
2013-10-24 12:20:00,10.16,10.17,10.16,10.17,30400.0,9.0368,9.0456,9.0368,9.0456,30400.0
2013-10-24 12:25:00,10.17,10.17,10.16,10.17,26400.0,9.0456,9.0456,9.0368,9.0456,26400.0
2013-10-24 12:30:00,10.16,10.16,10.15,10.15,26400.0,9.0368,9.0368,9.0279,9.0279,26400.0
2013-10-24 12:35:00,10.15,10.17,10.15,10.16,44800.0,9.0279,9.0456,9.0279,9.0368,44800.0
2013-10-24 12:40:00,10.16,10.16,10.16,10.16,31200.0,9.0368,9.0368,9.0368,9.0368,31200.0
2013-10-24 12:45:00,10.16,10.18,10.16,10.17,46400.0,9.0368,9.0545,9.0368,9.0456,46400.0
2013-10-24 12:50:00,10.18,10.18,10.17,10.17,8800.0,9.0545,9.0545,9.0456,9.0456,8800.0
2013-10-24 12:55:00,10.17,10.18,10.16,10.18,77600.0,9.0456,9.0545,9.0368,9.0545,77600.0
2013-10-24 13:00:00,10.18,10.19,10.18,10.18,18400.0,9.0545,9.0634,9.0545,9.0545,18400.0
2013-10-24 13:05:00,10.18,10.2,10.18,10.2,19200.0,9.0545,9.0723,9.0545,9.0723,19200.0
2013-10-24 13:10:00,10.19,10.2,10.19,10.19,25600.0,9.0634,9.0723,9.0634,9.0634,25600.0
2013-10-24 13:15:00,10.19,10.19,10.17,10.17,29600.0,9.0634,9.0634,9.0456,9.0456,29600.0
2013-10-24 13:20:00,10.17,10.19,10.17,10.19,121600.0,9.0456,9.0634,9.0456,9.0634,121600.0
2013-10-24 13:25:00,10.19,10.2,10.19,10.2,9600.0,9.0634,9.0723,9.0634,9.0723,9600.0
2013-10-24 13:30:00,10.2,10.2,10.19,10.2,16000.0,9.0723,9.0723,9.0634,9.0723,16000.0
2013-10-24 13:35:00,10.2,10.2,10.19,10.19,17600.0,9.0723,9.0723,9.0634,9.0634,17600.0
2013-10-24 13:40:00,10.19,10.2,10.19,10.19,20800.0,9.0634,9.0723,9.0634,9.0634,20800.0
2013-10-24 13:45:00,10.19,10.19,10.18,10.19,25600.0,9.0634,9.0634,9.0545,9.0634,25600.0
2013-10-24 13:50:00,10.18,10.18,10.17,10.17,28000.0,9.0545,9.0545,9.0456,9.0456,28000.0
2013-10-24 13:55:00,10.18,10.18,10.17,10.17,15200.0,9.0545,9.0545,9.0456,9.0456,15200.0
2013-10-24 14:00:00,10.17,10.17,10.17,10.17,16000.0,9.0456,9.0456,9.0456,9.0456,16000.0
2013-10-24 14:05:00,10.17,10.18,10.17,10.18,122400.0,9.0456,9.0545,9.0456,9.0545,122400.0
2013-10-24 14:10:00,10.17,10.18,10.17,10.18,124000.0,9.0456,9.0545,9.0456,9.0545,124000.0
2013-10-24 14:15:00,10.17,10.18,10.17,10.17,24000.0,9.0456,9.0545,9.0456,9.0456,24000.0
2013-10-24 14:20:00,10.18,10.18,10.17,10.17,33600.0,9.0545,9.0545,9.0456,9.0456,33600.0
2013-10-24 14:25:00,10.17,10.18,10.17,10.17,24800.0,9.0456,9.0545,9.0456,9.0456,24800.0
2013-10-24 14:30:00,10.17,10.17,10.17,10.17,19200.0,9.0456,9.0456,9.0456,9.0456,19200.0
2013-10-24 14:35:00,10.17,10.17,10.17,10.17,26400.0,9.0456,9.0456,9.0456,9.0456,26400.0
2013-10-24 14:40:00,10.17,10.17,10.16,10.16,57600.0,9.0456,9.0456,9.0368,9.0368,57600.0
2013-10-24 14:45:00,10.16,10.17,10.16,10.17,22400.0,9.0368,9.0456,9.0368,9.0456,22400.0
2013-10-24 14:50:00,10.17,10.17,10.17,10.17,14400.0,9.0456,9.0456,9.0456,9.0456,14400.0
2013-10-24 14:55:00,10.17,10.17,10.17,10.17,40000.0,9.0456,9.0456,9.0456,9.0456,40000.0
2013-10-24 15:00:00,10.17,10.17,10.16,10.16,40000.0,9.0456,9.0456,9.0368,9.0368,40000.0
2013-10-24 15:05:00,10.17,10.17,10.16,10.17,32000.0,9.0456,9.0456,9.0368,9.0456,32000.0
2013-10-24 15:10:00,10.17,10.17,10.16,10.17,25600.0,9.0456,9.0456,9.0368,9.0456,25600.0
2013-10-24 15:15:00,10.17,10.17,10.16,10.17,28000.0,9.0456,9.0456,9.0368,9.0456,28000.0
2013-10-24 15:20:00,10.17,10.17,10.16,10.17,31200.0,9.0456,9.0456,9.0368,9.0456,31200.0
2013-10-24 15:25:00,10.17,10.17,10.17,10.17,26400.0,9.0456,9.0456,9.0456,9.0456,26400.0
2013-10-24 15:30:00,10.17,10.17,10.16,10.17,49600.0,9.0456,9.0456,9.0368,9.0456,49600.0
2013-10-24 15:35:00,10.17,10.17,10.17,10.17,109600.0,9.0456,9.0456,9.0456,9.0456,109600.0
2013-10-24 15:40:00,10.17,10.17,10.17,10.17,104000.0,9.0456,9.0456,9.0456,9.0456,104000.0
2013-10-24 15:45:00,10.17,10.17,10.16,10.16,254400.0,9.0456,9.0456,9.0368,9.0368,254400.0
2013-10-24 15:50:00,10.16,10.17,10.16,10.17,233600.0,9.0368,9.0456,9.0368,9.0456,233600.0
2013-10-24 15:55:00,10.17,10.17,10.16,10.16,292800.0,9.0456,9.0456,9.0368,9.0368,292800.0
2013-10-25 09:30:00,10.18,10.19,10.14,10.17,87200.0,9.0545,9.0634,9.019,9.0456,87200.0
2013-10-25 09:35:00,10.16,10.17,10.15,10.17,39200.0,9.0368,9.0456,9.0279,9.0456,39200.0
2013-10-25 09:40:00,10.17,10.17,10.16,10.17,32000.0,9.0456,9.0456,9.0368,9.0456,32000.0
2013-10-25 09:45:00,10.17,10.17,10.15,10.15,32800.0,9.0456,9.0456,9.0279,9.0279,32800.0
2013-10-25 09:50:00,10.15,10.15,10.15,10.15,8800.0,9.0279,9.0279,9.0279,9.0279,8800.0
2013-10-25 09:55:00,10.15,10.16,10.15,10.15,525600.0,9.0279,9.0368,9.0279,9.0279,525600.0
2013-10-25 10:00:00,10.16,10.17,10.16,10.17,34400.0,9.0368,9.0456,9.0368,9.0456,34400.0
2013-10-25 10:05:00,10.17,10.17,10.17,10.17,40000.0,9.0456,9.0456,9.0456,9.0456,40000.0
2013-10-25 10:10:00,10.17,10.17,10.16,10.16,45600.0,9.0456,9.0456,9.0368,9.0368,45600.0
2013-10-25 10:15:00,10.16,10.16,10.15,10.15,16000.0,9.0368,9.0368,9.0279,9.0279,16000.0
2013-10-25 10:20:00,10.15,10.16,10.14,10.14,12000.0,9.0279,9.0368,9.019,9.019,12000.0
2013-10-25 10:25:00,10.14,10.14,10.13,10.14,9600.0,9.019,9.019,9.0101,9.019,9600.0
2013-10-25 10:30:00,10.13,10.13,10.12,10.12,90400.0,9.0101,9.0101,9.0012,9.0012,90400.0
2013-10-25 10:35:00,10.12,10.13,10.12,10.13,426400.0,9.0012,9.0101,9.0012,9.0101,426400.0
2013-10-25 10:40:00,10.13,10.13,10.12,10.13,59200.0,9.0101,9.0101,9.0012,9.0101,59200.0
2013-10-25 10:45:00,10.13,10.13,10.12,10.13,23200.0,9.0101,9.0101,9.0012,9.0101,23200.0
2013-10-25 10:50:00,10.13,10.15,10.13,10.14,16800.0,9.0101,9.0279,9.0101,9.019,16800.0
2013-10-25 10:55:00,10.14,10.14,10.13,10.13,10400.0,9.019,9.019,9.0101,9.0101,10400.0
2013-10-25 11:00:00,10.13,10.14,10.13,10.14,30400.0,9.0101,9.019,9.0101,9.019,30400.0
2013-10-25 11:05:00,10.14,10.15,10.12,10.12,100800.0,9.019,9.0279,9.0012,9.0012,100800.0
2013-10-25 11:10:00,10.13,10.13,10.12,10.13,31200.0,9.0101,9.0101,9.0012,9.0101,31200.0
2013-10-25 11:15:00,10.13,10.13,10.13,10.13,8000.0,9.0101,9.0101,9.0101,9.0101,8000.0
2013-10-25 11:20:00,10.13,10.13,10.13,10.13,17600.0,9.0101,9.0101,9.0101,9.0101,17600.0
2013-10-25 11:25:00,10.13,10.13,10.13,10.13,25600.0,9.0101,9.0101,9.0101,9.0101,25600.0
2013-10-25 11:30:00,10.13,10.14,10.13,10.13,52800.0,9.0101,9.019,9.0101,9.0101,52800.0
2013-10-25 11:35:00,10.13,10.13,10.12,10.12,48000.0,9.0101,9.0101,9.0012,9.0012,48000.0
2013-10-25 11:40:00,10.12,10.12,10.12,10.12,599200.0,9.0012,9.0012,9.0012,9.0012,599200.0
2013-10-25 11:45:00,10.12,10.13,10.12,10.12,36800.0,9.0012,9.0101,9.0012,9.0012,36800.0
2013-10-25 11:50:00,10.12,10.12,10.11,10.12,22400.0,9.0012,9.0012,8.9923,9.0012,22400.0
2013-10-25 11:55:00,10.12,10.12,10.11,10.12,41600.0,9.0012,9.0012,8.9923,9.0012,41600.0
2013-10-25 12:00:00,10.12,10.12,10.11,10.11,30400.0,9.0012,9.0012,8.9923,8.9923,30400.0
2013-10-25 12:05:00,10.12,10.12,10.11,10.12,50400.0,9.0012,9.0012,8.9923,9.0012,50400.0
2013-10-25 12:10:00,10.12,10.12,10.1,10.1,51200.0,9.0012,9.0012,8.9834,8.9834,51200.0
2013-10-25 12:15:00,10.1,10.11,10.1,10.11,14400.0,8.9834,8.9923,8.9834,8.9923,14400.0
2013-10-25 12:20:00,10.11,10.12,10.11,10.11,20800.0,8.9923,9.0012,8.9923,8.9923,20800.0
2013-10-25 12:25:00,10.12,10.12,10.11,10.12,66400.0,9.0012,9.0012,8.9923,9.0012,66400.0
2013-10-25 12:30:00,10.11,10.12,10.11,10.12,15200.0,8.9923,9.0012,8.9923,9.0012,15200.0
2013-10-25 12:35:00,10.12,10.12,10.12,10.12,44800.0,9.0012,9.0012,9.0012,9.0012,44800.0
2013-10-25 12:40:00,10.12,10.12,10.11,10.11,40000.0,9.0012,9.0012,8.9923,8.9923,40000.0
2013-10-25 12:45:00,10.12,10.12,10.11,10.12,44800.0,9.0012,9.0012,8.9923,9.0012,44800.0
2013-10-25 12:50:00,10.12,10.12,10.12,10.12,44000.0,9.0012,9.0012,9.0012,9.0012,44000.0
2013-10-25 12:55:00,10.11,10.12,10.11,10.12,15200.0,8.9923,9.0012,8.9923,9.0012,15200.0
2013-10-25 13:00:00,10.12,10.12,10.11,10.12,44000.0,9.0012,9.0012,8.9923,9.0012,44000.0
2013-10-25 13:05:00,10.11,10.11,10.11,10.11,8000.0,8.9923,8.9923,8.9923,8.9923,8000.0
2013-10-25 13:10:00,10.11,10.12,10.11,10.11,16000.0,8.9923,9.0012,8.9923,8.9923,16000.0
2013-10-25 13:15:00,10.11,10.12,10.11,10.11,45600.0,8.9923,9.0012,8.9923,8.9923,45600.0
2013-10-25 13:20:00,10.11,10.11,10.11,10.11,75200.0,8.9923,8.9923,8.9923,8.9923,75200.0
2013-10-25 13:25:00,10.11,10.11,10.1,10.1,93600.0,8.9923,8.9923,8.9834,8.9834,93600.0
2013-10-25 13:30:00,10.1,10.1,10.1,10.1,39200.0,8.9834,8.9834,8.9834,8.9834,39200.0
2013-10-25 13:35:00,10.1,10.1,10.1,10.1,17600.0,8.9834,8.9834,8.9834,8.9834,17600.0
2013-10-25 13:40:00,10.11,10.11,10.1,10.1,28000.0,8.9923,8.9923,8.9834,8.9834,28000.0
2013-10-25 13:45:00,10.1,10.1,10.1,10.1,12800.0,8.9834,8.9834,8.9834,8.9834,12800.0
2013-10-25 13:50:00,10.1,10.11,10.1,10.1,62400.0,8.9834,8.9923,8.9834,8.9834,62400.0
2013-10-25 13:55:00,10.1,10.1,10.1,10.1,26400.0,8.9834,8.9834,8.9834,8.9834,26400.0
2013-10-25 14:00:00,10.09,10.1,10.09,10.1,71200.0,8.9745,8.9834,8.9745,8.9834,71200.0
2013-10-25 14:05:00,10.1,10.1,10.09,10.1,103200.0,8.9834,8.9834,8.9745,8.9834,103200.0
2013-10-25 14:10:00,10.1,10.1,10.1,10.1,34400.0,8.9834,8.9834,8.9834,8.9834,34400.0
2013-10-25 14:15:00,10.1,10.11,10.1,10.11,19200.0,8.9834,8.9923,8.9834,8.9923,19200.0
2013-10-25 14:20:00,10.12,10.12,10.11,10.12,22400.0,9.0012,9.0012,8.9923,9.0012,22400.0
2013-10-25 14:25:00,10.12,10.12,10.12,10.12,44000.0,9.0012,9.0012,9.0012,9.0012,44000.0
2013-10-25 14:30:00,10.12,10.12,10.12,10.12,22400.0,9.0012,9.0012,9.0012,9.0012,22400.0
2013-10-25 14:35:00,10.12,10.13,10.12,10.13,19200.0,9.0012,9.0101,9.0012,9.0101,19200.0
2013-10-25 14:40:00,10.13,10.14,10.13,10.13,60800.0,9.0101,9.019,9.0101,9.0101,60800.0
2013-10-25 14:45:00,10.13,10.13,10.13,10.13,25600.0,9.0101,9.0101,9.0101,9.0101,25600.0
2013-10-25 14:50:00,10.13,10.14,10.13,10.13,36800.0,9.0101,9.019,9.0101,9.0101,36800.0
2013-10-25 14:55:00,10.14,10.14,10.14,10.14,16800.0,9.019,9.019,9.019,9.019,16800.0
2013-10-25 15:00:00,10.14,10.15,10.13,10.13,19200.0,9.019,9.0279,9.0101,9.0101,19200.0
2013-10-25 15:05:00,10.13,10.13,10.13,10.13,9600.0,9.0101,9.0101,9.0101,9.0101,9600.0
2013-10-25 15:10:00,10.13,10.14,10.13,10.13,25600.0,9.0101,9.019,9.0101,9.0101,25600.0
2013-10-25 15:15:00,10.14,10.14,10.14,10.14,31200.0,9.019,9.019,9.019,9.019,31200.0
2013-10-25 15:20:00,10.14,10.14,10.14,10.14,17600.0,9.019,9.019,9.019,9.019,17600.0
2013-10-25 15:25:00,10.14,10.14,10.13,10.14,19200.0,9.019,9.019,9.0101,9.019,19200.0
2013-10-25 15:30:00,10.13,10.14,10.13,10.14,40800.0,9.0101,9.019,9.0101,9.019,40800.0
2013-10-25 15:35:00,10.14,10.14,10.13,10.13,44800.0,9.019,9.019,9.0101,9.0101,44800.0
2013-10-25 15:40:00,10.13,10.13,10.13,10.13,58400.0,9.0101,9.0101,9.0101,9.0101,58400.0
2013-10-25 15:45:00,10.13,10.15,10.13,10.15,176800.0,9.0101,9.0279,9.0101,9.0279,176800.0
2013-10-25 15:50:00,10.15,10.15,10.14,10.15,85600.0,9.0279,9.0279,9.019,9.0279,85600.0
2013-10-25 15:55:00,10.15,10.16,10.15,10.16,220000.0,9.0279,9.0368,9.0279,9.0368,220000.0
2013-10-28 09:30:00,10.17,10.18,10.14,10.16,67200.0,9.0456,9.0545,9.019,9.0368,67200.0
2013-10-28 09:35:00,10.14,10.17,10.14,10.17,17600.0,9.019,9.0456,9.019,9.0456,17600.0
2013-10-28 09:40:00,10.15,10.17,10.14,10.16,44800.0,9.0279,9.0456,9.019,9.0368,44800.0
2013-10-28 09:45:00,10.15,10.17,10.14,10.14,32000.0,9.0279,9.0456,9.019,9.019,32000.0
2013-10-28 09:50:00,10.14,10.14,10.13,10.14,22400.0,9.019,9.019,9.0101,9.019,22400.0
2013-10-28 09:55:00,10.15,10.15,10.13,10.13,22400.0,9.0279,9.0279,9.0101,9.0101,22400.0
2013-10-28 10:00:00,10.12,10.13,10.11,10.12,48800.0,9.0012,9.0101,8.9923,9.0012,48800.0
2013-10-28 10:05:00,10.12,10.12,10.11,10.12,34400.0,9.0012,9.0012,8.9923,9.0012,34400.0
2013-10-28 10:10:00,10.12,10.13,10.12,10.12,56800.0,9.0012,9.0101,9.0012,9.0012,56800.0
2013-10-28 10:15:00,10.12,10.13,10.12,10.12,58400.0,9.0012,9.0101,9.0012,9.0012,58400.0
2013-10-28 10:20:00,10.12,10.12,10.11,10.12,30400.0,9.0012,9.0012,8.9923,9.0012,30400.0
2013-10-28 10:25:00,10.12,10.12,10.11,10.11,26400.0,9.0012,9.0012,8.9923,8.9923,26400.0
2013-10-28 10:30:00,10.11,10.11,10.1,10.1,33600.0,8.9923,8.9923,8.9834,8.9834,33600.0
2013-10-28 10:35:00,10.1,10.11,10.1,10.1,37600.0,8.9834,8.9923,8.9834,8.9834,37600.0
2013-10-28 10:40:00,10.11,10.11,10.09,10.1,31200.0,8.9923,8.9923,8.9745,8.9834,31200.0
2013-10-28 10:45:00,10.1,10.1,10.09,10.09,58400.0,8.9834,8.9834,8.9745,8.9745,58400.0
2013-10-28 10:50:00,10.09,10.09,10.07,10.07,42400.0,8.9745,8.9745,8.9567,8.9567,42400.0
2013-10-28 10:55:00,10.07,10.07,10.05,10.05,42400.0,8.9567,8.9567,8.9389,8.9389,42400.0
2013-10-28 11:00:00,10.06,10.06,10.06,10.06,29600.0,8.9478,8.9478,8.9478,8.9478,29600.0
2013-10-28 11:05:00,10.06,10.07,10.06,10.06,23200.0,8.9478,8.9567,8.9478,8.9478,23200.0
2013-10-28 11:10:00,10.06,10.09,10.06,10.08,38400.0,8.9478,8.9745,8.9478,8.9656,38400.0
2013-10-28 11:15:00,10.08,10.09,10.08,10.09,136800.0,8.9656,8.9745,8.9656,8.9745,136800.0
2013-10-28 11:20:00,10.1,10.1,10.09,10.09,32000.0,8.9834,8.9834,8.9745,8.9745,32000.0
2013-10-28 11:25:00,10.09,10.1,10.09,10.1,80000.0,8.9745,8.9834,8.9745,8.9834,80000.0
2013-10-28 11:30:00,10.1,10.1,10.09,10.09,45600.0,8.9834,8.9834,8.9745,8.9745,45600.0
2013-10-28 11:35:00,10.1,10.1,10.09,10.1,49600.0,8.9834,8.9834,8.9745,8.9834,49600.0
2013-10-28 11:40:00,10.1,10.1,10.09,10.09,23200.0,8.9834,8.9834,8.9745,8.9745,23200.0
2013-10-28 11:45:00,10.09,10.09,10.08,10.08,12800.0,8.9745,8.9745,8.9656,8.9656,12800.0
2013-10-28 11:50:00,10.09,10.09,10.08,10.09,20800.0,8.9745,8.9745,8.9656,8.9745,20800.0
2013-10-28 11:55:00,10.1,10.1,10.09,10.09,22400.0,8.9834,8.9834,8.9745,8.9745,22400.0
2013-10-28 12:00:00,10.09,10.1,10.09,10.09,28800.0,8.9745,8.9834,8.9745,8.9745,28800.0
2013-10-28 12:05:00,10.1,10.1,10.09,10.09,28800.0,8.9834,8.9834,8.9745,8.9745,28800.0
2013-10-28 12:10:00,10.09,10.1,10.09,10.1,40800.0,8.9745,8.9834,8.9745,8.9834,40800.0
2013-10-28 12:15:00,10.1,10.1,10.09,10.1,44000.0,8.9834,8.9834,8.9745,8.9834,44000.0
2013-10-28 12:20:00,10.1,10.1,10.1,10.1,15200.0,8.9834,8.9834,8.9834,8.9834,15200.0
2013-10-28 12:25:00,10.1,10.1,10.1,10.1,30400.0,8.9834,8.9834,8.9834,8.9834,30400.0
2013-10-28 12:30:00,10.1,10.1,10.09,10.09,18400.0,8.9834,8.9834,8.9745,8.9745,18400.0
2013-10-28 12:35:00,10.09,10.09,10.09,10.09,11200.0,8.9745,8.9745,8.9745,8.9745,11200.0
2013-10-28 12:40:00,10.09,10.1,10.09,10.1,34400.0,8.9745,8.9834,8.9745,8.9834,34400.0
2013-10-28 12:45:00,10.1,10.11,10.1,10.1,105600.0,8.9834,8.9923,8.9834,8.9834,105600.0
2013-10-28 12:50:00,10.1,10.1,10.1,10.1,34400.0,8.9834,8.9834,8.9834,8.9834,34400.0
2013-10-28 12:55:00,10.1,10.1,10.1,10.1,19200.0,8.9834,8.9834,8.9834,8.9834,19200.0
2013-10-28 13:00:00,10.1,10.1,10.1,10.1,41600.0,8.9834,8.9834,8.9834,8.9834,41600.0
2013-10-28 13:05:00,10.1,10.1,10.1,10.1,8800.0,8.9834,8.9834,8.9834,8.9834,8800.0
2013-10-28 13:10:00,10.1,10.1,10.1,10.1,34400.0,8.9834,8.9834,8.9834,8.9834,34400.0
2013-10-28 13:15:00,10.1,10.1,10.09,10.1,16800.0,8.9834,8.9834,8.9745,8.9834,16800.0
2013-10-28 13:20:00,10.1,10.1,10.1,10.1,16800.0,8.9834,8.9834,8.9834,8.9834,16800.0
2013-10-28 13:25:00,10.1,10.1,10.09,10.09,28800.0,8.9834,8.9834,8.9745,8.9745,28800.0
2013-10-28 13:30:00,10.09,10.1,10.09,10.1,21600.0,8.9745,8.9834,8.9745,8.9834,21600.0
2013-10-28 13:35:00,10.1,10.1,10.1,10.1,7200.0,8.9834,8.9834,8.9834,8.9834,7200.0
2013-10-28 13:40:00,10.1,10.1,10.1,10.1,23200.0,8.9834,8.9834,8.9834,8.9834,23200.0
2013-10-28 13:45:00,10.1,10.1,10.09,10.1,14400.0,8.9834,8.9834,8.9745,8.9834,14400.0
2013-10-28 13:50:00,10.1,10.1,10.1,10.1,8000.0,8.9834,8.9834,8.9834,8.9834,8000.0
2013-10-28 13:55:00,10.1,10.1,10.09,10.1,21600.0,8.9834,8.9834,8.9745,8.9834,21600.0
2013-10-28 14:00:00,10.1,10.1,10.1,10.1,28000.0,8.9834,8.9834,8.9834,8.9834,28000.0
2013-10-28 14:05:00,10.1,10.1,10.1,10.1,7200.0,8.9834,8.9834,8.9834,8.9834,7200.0
2013-10-28 14:10:00,10.1,10.1,10.1,10.1,20800.0,8.9834,8.9834,8.9834,8.9834,20800.0
2013-10-28 14:15:00,10.1,10.1,10.1,10.1,20800.0,8.9834,8.9834,8.9834,8.9834,20800.0
2013-10-28 14:20:00,10.1,10.1,10.1,10.1,38400.0,8.9834,8.9834,8.9834,8.9834,38400.0
2013-10-28 14:25:00,10.1,10.1,10.1,10.1,31200.0,8.9834,8.9834,8.9834,8.9834,31200.0
2013-10-28 14:30:00,10.1,10.1,10.1,10.1,23200.0,8.9834,8.9834,8.9834,8.9834,23200.0
2013-10-28 14:35:00,10.1,10.1,10.09,10.1,34400.0,8.9834,8.9834,8.9745,8.9834,34400.0
2013-10-28 14:40:00,10.1,10.1,10.1,10.1,29600.0,8.9834,8.9834,8.9834,8.9834,29600.0
2013-10-28 14:45:00,10.1,10.1,10.1,10.1,10400.0,8.9834,8.9834,8.9834,8.9834,10400.0
2013-10-28 14:50:00,10.1,10.11,10.1,10.1,28000.0,8.9834,8.9923,8.9834,8.9834,28000.0
2013-10-28 14:55:00,10.1,10.11,10.1,10.1,36800.0,8.9834,8.9923,8.9834,8.9834,36800.0
2013-10-28 15:00:00,10.1,10.1,10.1,10.1,41600.0,8.9834,8.9834,8.9834,8.9834,41600.0
2013-10-28 15:05:00,10.1,10.1,10.09,10.09,28000.0,8.9834,8.9834,8.9745,8.9745,28000.0
2013-10-28 15:10:00,10.09,10.1,10.09,10.09,145600.0,8.9745,8.9834,8.9745,8.9745,145600.0
2013-10-28 15:15:00,10.09,10.09,10.09,10.09,36000.0,8.9745,8.9745,8.9745,8.9745,36000.0
2013-10-28 15:20:00,10.09,10.09,10.09,10.09,60000.0,8.9745,8.9745,8.9745,8.9745,60000.0
2013-10-28 15:25:00,10.09,10.09,10.08,10.08,193600.0,8.9745,8.9745,8.9656,8.9656,193600.0
2013-10-28 15:30:00,10.08,10.08,10.07,10.07,139200.0,8.9656,8.9656,8.9567,8.9567,139200.0
2013-10-28 15:35:00,10.07,10.08,10.07,10.08,122400.0,8.9567,8.9656,8.9567,8.9656,122400.0
2013-10-28 15:40:00,10.08,10.08,10.07,10.08,140000.0,8.9656,8.9656,8.9567,8.9656,140000.0
2013-10-28 15:45:00,10.08,10.08,10.07,10.08,136000.0,8.9656,8.9656,8.9567,8.9656,136000.0
2013-10-28 15:50:00,10.08,10.08,10.08,10.08,208800.0,8.9656,8.9656,8.9656,8.9656,208800.0
2013-10-28 15:55:00,10.08,10.1,10.08,10.09,295200.0,8.9656,8.9834,8.9656,8.9745,295200.0
2013-10-29 09:30:00,10.12,10.14,10.11,10.14,60800.0,9.0012,9.019,8.9923,9.019,60800.0
2013-10-29 09:35:00,10.15,10.17,10.13,10.14,140000.0,9.0279,9.0456,9.0101,9.019,140000.0
2013-10-29 09:40:00,10.14,10.15,10.13,10.13,134400.0,9.019,9.0279,9.0101,9.0101,134400.0
2013-10-29 09:45:00,10.13,10.14,10.11,10.11,81600.0,9.0101,9.019,8.9923,8.9923,81600.0
2013-10-29 09:50:00,10.12,10.15,10.12,10.15,184000.0,9.0012,9.0279,9.0012,9.0279,184000.0
2013-10-29 09:55:00,10.15,10.17,10.12,10.12,136800.0,9.0279,9.0456,9.0012,9.0012,136800.0
2013-10-29 10:00:00,10.12,10.12,10.11,10.12,21600.0,9.0012,9.0012,8.9923,9.0012,21600.0
2013-10-29 10:05:00,10.12,10.12,10.11,10.12,20800.0,9.0012,9.0012,8.9923,9.0012,20800.0
2013-10-29 10:10:00,10.11,10.13,10.11,10.12,612000.0,8.9923,9.0101,8.9923,9.0012,612000.0
2013-10-29 10:15:00,10.12,10.13,10.12,10.13,25600.0,9.0012,9.0101,9.0012,9.0101,25600.0
2013-10-29 10:20:00,10.13,10.13,10.13,10.13,35200.0,9.0101,9.0101,9.0101,9.0101,35200.0
2013-10-29 10:25:00,10.13,10.15,10.13,10.15,44800.0,9.0101,9.0279,9.0101,9.0279,44800.0
2013-10-29 10:30:00,10.15,10.16,10.15,10.15,36800.0,9.0279,9.0368,9.0279,9.0279,36800.0
2013-10-29 10:35:00,10.15,10.15,10.15,10.15,44800.0,9.0279,9.0279,9.0279,9.0279,44800.0
2013-10-29 10:40:00,10.15,10.15,10.13,10.13,26400.0,9.0279,9.0279,9.0101,9.0101,26400.0
2013-10-29 10:45:00,10.13,10.14,10.13,10.14,39200.0,9.0101,9.019,9.0101,9.019,39200.0
2013-10-29 10:50:00,10.14,10.14,10.13,10.13,24000.0,9.019,9.019,9.0101,9.0101,24000.0
2013-10-29 10:55:00,10.13,10.13,10.12,10.12,20000.0,9.0101,9.0101,9.0012,9.0012,20000.0
2013-10-29 11:00:00,10.12,10.14,10.12,10.14,12800.0,9.0012,9.019,9.0012,9.019,12800.0
2013-10-29 11:05:00,10.13,10.14,10.13,10.14,13600.0,9.0101,9.019,9.0101,9.019,13600.0
2013-10-29 11:10:00,10.14,10.14,10.12,10.13,28800.0,9.019,9.019,9.0012,9.0101,28800.0
2013-10-29 11:15:00,10.13,10.13,10.12,10.12,10400.0,9.0101,9.0101,9.0012,9.0012,10400.0
2013-10-29 11:20:00,10.12,10.14,10.12,10.14,107200.0,9.0012,9.019,9.0012,9.019,107200.0
2013-10-29 11:25:00,10.15,10.15,10.14,10.14,133600.0,9.0279,9.0279,9.019,9.019,133600.0
2013-10-29 11:30:00,10.14,10.14,10.13,10.13,15200.0,9.019,9.019,9.0101,9.0101,15200.0
2013-10-29 11:35:00,10.13,10.13,10.11,10.12,24800.0,9.0101,9.0101,8.9923,9.0012,24800.0
2013-10-29 11:40:00,10.12,10.14,10.12,10.14,20000.0,9.0012,9.019,9.0012,9.019,20000.0
2013-10-29 11:45:00,10.13,10.13,10.13,10.13,14400.0,9.0101,9.0101,9.0101,9.0101,14400.0
2013-10-29 11:50:00,10.13,10.15,10.13,10.14,14400.0,9.0101,9.0279,9.0101,9.019,14400.0
2013-10-29 11:55:00,10.14,10.14,10.13,10.13,14400.0,9.019,9.019,9.0101,9.0101,14400.0
2013-10-29 12:00:00,10.13,10.13,10.12,10.13,32000.0,9.0101,9.0101,9.0012,9.0101,32000.0
2013-10-29 12:05:00,10.13,10.13,10.13,10.13,4000.0,9.0101,9.0101,9.0101,9.0101,4000.0
2013-10-29 12:10:00,10.13,10.13,10.12,10.12,27200.0,9.0101,9.0101,9.0012,9.0012,27200.0
2013-10-29 12:15:00,10.13,10.13,10.12,10.12,28800.0,9.0101,9.0101,9.0012,9.0012,28800.0
2013-10-29 12:20:00,10.13,10.13,10.13,10.13,1600.0,9.0101,9.0101,9.0101,9.0101,1600.0
2013-10-29 12:25:00,10.13,10.14,10.13,10.14,11200.0,9.0101,9.019,9.0101,9.019,11200.0
2013-10-29 12:30:00,10.14,10.14,10.13,10.13,12800.0,9.019,9.019,9.0101,9.0101,12800.0
2013-10-29 12:35:00,10.13,10.14,10.13,10.14,12000.0,9.0101,9.019,9.0101,9.019,12000.0
2013-10-29 12:40:00,10.14,10.14,10.13,10.14,13600.0,9.019,9.019,9.0101,9.019,13600.0
2013-10-29 12:45:00,10.14,10.14,10.13,10.14,13600.0,9.019,9.019,9.0101,9.019,13600.0
2013-10-29 12:50:00,10.14,10.15,10.14,10.14,42400.0,9.019,9.0279,9.019,9.019,42400.0
2013-10-29 12:55:00,10.14,10.15,10.14,10.15,19200.0,9.019,9.0279,9.019,9.0279,19200.0
2013-10-29 13:00:00,10.15,10.15,10.15,10.15,10400.0,9.0279,9.0279,9.0279,9.0279,10400.0
2013-10-29 13:05:00,10.15,10.15,10.14,10.14,23200.0,9.0279,9.0279,9.019,9.019,23200.0
2013-10-29 13:10:00,10.14,10.14,10.13,10.13,104800.0,9.019,9.019,9.0101,9.0101,104800.0
2013-10-29 13:15:00,10.13,10.13,10.12,10.13,20000.0,9.0101,9.0101,9.0012,9.0101,20000.0
2013-10-29 13:20:00,10.12,10.12,10.12,10.12,20800.0,9.0012,9.0012,9.0012,9.0012,20800.0
2013-10-29 13:25:00,10.11,10.11,10.11,10.11,8800.0,8.9923,8.9923,8.9923,8.9923,8800.0
2013-10-29 13:30:00,10.12,10.12,10.11,10.12,9600.0,9.0012,9.0012,8.9923,9.0012,9600.0
2013-10-29 13:35:00,10.11,10.11,10.11,10.11,24800.0,8.9923,8.9923,8.9923,8.9923,24800.0
2013-10-29 13:40:00,10.11,10.12,10.1,10.12,50400.0,8.9923,9.0012,8.9834,9.0012,50400.0
2013-10-29 13:45:00,10.12,10.12,10.11,10.11,6400.0,9.0012,9.0012,8.9923,8.9923,6400.0
2013-10-29 13:50:00,10.11,10.11,10.11,10.11,20000.0,8.9923,8.9923,8.9923,8.9923,20000.0
2013-10-29 13:55:00,10.11,10.11,10.1,10.1,101600.0,8.9923,8.9923,8.9834,8.9834,101600.0
2013-10-29 14:00:00,10.1,10.1,10.1,10.1,21600.0,8.9834,8.9834,8.9834,8.9834,21600.0
2013-10-29 14:05:00,10.1,10.11,10.1,10.1,25600.0,8.9834,8.9923,8.9834,8.9834,25600.0
2013-10-29 14:10:00,10.1,10.1,10.09,10.09,24800.0,8.9834,8.9834,8.9745,8.9745,24800.0
2013-10-29 14:15:00,10.1,10.1,10.09,10.09,30400.0,8.9834,8.9834,8.9745,8.9745,30400.0
2013-10-29 14:20:00,10.1,10.1,10.1,10.1,7200.0,8.9834,8.9834,8.9834,8.9834,7200.0
2013-10-29 14:25:00,10.1,10.1,10.1,10.1,20000.0,8.9834,8.9834,8.9834,8.9834,20000.0
2013-10-29 14:30:00,10.1,10.11,10.1,10.11,14400.0,8.9834,8.9923,8.9834,8.9923,14400.0
2013-10-29 14:35:00,10.11,10.11,10.11,10.11,21600.0,8.9923,8.9923,8.9923,8.9923,21600.0
2013-10-29 14:40:00,10.11,10.11,10.11,10.11,24000.0,8.9923,8.9923,8.9923,8.9923,24000.0
2013-10-29 14:45:00,10.11,10.11,10.11,10.11,10400.0,8.9923,8.9923,8.9923,8.9923,10400.0
2013-10-29 14:50:00,10.11,10.12,10.11,10.11,39200.0,8.9923,9.0012,8.9923,8.9923,39200.0
2013-10-29 14:55:00,10.11,10.11,10.11,10.11,11200.0,8.9923,8.9923,8.9923,8.9923,11200.0
2013-10-29 15:00:00,10.11,10.11,10.11,10.11,21600.0,8.9923,8.9923,8.9923,8.9923,21600.0
2013-10-29 15:05:00,10.11,10.12,10.11,10.11,54400.0,8.9923,9.0012,8.9923,8.9923,54400.0
2013-10-29 15:10:00,10.12,10.12,10.11,10.11,32000.0,9.0012,9.0012,8.9923,8.9923,32000.0
2013-10-29 15:15:00,10.11,10.12,10.11,10.11,45600.0,8.9923,9.0012,8.9923,8.9923,45600.0
2013-10-29 15:20:00,10.11,10.11,10.1,10.1,105600.0,8.9923,8.9923,8.9834,8.9834,105600.0
2013-10-29 15:25:00,10.1,10.11,10.1,10.11,560800.0,8.9834,8.9923,8.9834,8.9923,560800.0
2013-10-29 15:30:00,10.11,10.11,10.1,10.11,56000.0,8.9923,8.9923,8.9834,8.9923,56000.0
2013-10-29 15:35:00,10.11,10.12,10.11,10.12,79200.0,8.9923,9.0012,8.9923,9.0012,79200.0
2013-10-29 15:40:00,10.12,10.13,10.12,10.13,71200.0,9.0012,9.0101,9.0012,9.0101,71200.0
2013-10-29 15:45:00,10.13,10.13,10.12,10.12,104800.0,9.0101,9.0101,9.0012,9.0012,104800.0
2013-10-29 15:50:00,10.12,10.12,10.11,10.11,298400.0,9.0012,9.0012,8.9923,8.9923,298400.0
2013-10-29 15:55:00,10.11,10.12,10.11,10.12,444000.0,8.9923,9.0012,8.9923,9.0012,444000.0
2013-10-30 09:30:00,10.14,10.14,10.14,10.14,38400.0,9.019,9.019,9.019,9.019,38400.0
2013-10-30 09:35:00,10.15,10.15,10.13,10.13,10400.0,9.0279,9.0279,9.0101,9.0101,10400.0
2013-10-30 09:40:00,10.12,10.12,10.1,10.11,24000.0,9.0012,9.0012,8.9834,8.9923,24000.0
2013-10-30 09:45:00,10.11,10.11,10.11,10.11,16000.0,8.9923,8.9923,8.9923,8.9923,16000.0
2013-10-30 09:50:00,10.11,10.13,10.11,10.12,11200.0,8.9923,9.0101,8.9923,9.0012,11200.0
2013-10-30 09:55:00,10.11,10.12,10.11,10.12,19200.0,8.9923,9.0012,8.9923,9.0012,19200.0
2013-10-30 10:00:00,10.12,10.12,10.11,10.12,27200.0,9.0012,9.0012,8.9923,9.0012,27200.0
2013-10-30 10:05:00,10.1,10.12,10.1,10.1,21600.0,8.9834,9.0012,8.9834,8.9834,21600.0
2013-10-30 10:10:00,10.11,10.11,10.1,10.11,13600.0,8.9923,8.9923,8.9834,8.9923,13600.0
2013-10-30 10:15:00,10.1,10.1,10.1,10.1,8000.0,8.9834,8.9834,8.9834,8.9834,8000.0
2013-10-30 10:20:00,10.1,10.1,10.09,10.09,24800.0,8.9834,8.9834,8.9745,8.9745,24800.0
2013-10-30 10:25:00,10.09,10.09,10.09,10.09,12800.0,8.9745,8.9745,8.9745,8.9745,12800.0
2013-10-30 10:30:00,10.1,10.1,10.09,10.1,12000.0,8.9834,8.9834,8.9745,8.9834,12000.0
2013-10-30 10:35:00,10.1,10.1,10.1,10.1,10400.0,8.9834,8.9834,8.9834,8.9834,10400.0
2013-10-30 10:40:00,10.1,10.11,10.1,10.11,8800.0,8.9834,8.9923,8.9834,8.9923,8800.0
2013-10-30 10:45:00,10.1,10.1,10.09,10.09,9600.0,8.9834,8.9834,8.9745,8.9745,9600.0
2013-10-30 10:50:00,10.09,10.1,10.09,10.1,4800.0,8.9745,8.9834,8.9745,8.9834,4800.0
2013-10-30 10:55:00,10.1,10.1,10.08,10.09,15200.0,8.9834,8.9834,8.9656,8.9745,15200.0
2013-10-30 11:00:00,10.1,10.1,10.09,10.09,124000.0,8.9834,8.9834,8.9745,8.9745,124000.0
2013-10-30 11:05:00,10.09,10.1,10.09,10.1,7200.0,8.9745,8.9834,8.9745,8.9834,7200.0
2013-10-30 11:10:00,10.09,10.1,10.08,10.09,75200.0,8.9745,8.9834,8.9656,8.9745,75200.0
2013-10-30 11:15:00,10.09,10.1,10.09,10.09,70400.0,8.9745,8.9834,8.9745,8.9745,70400.0
2013-10-30 11:20:00,10.09,10.09,10.08,10.08,16000.0,8.9745,8.9745,8.9656,8.9656,16000.0
2013-10-30 11:25:00,10.08,10.08,10.08,10.08,11200.0,8.9656,8.9656,8.9656,8.9656,11200.0
2013-10-30 11:30:00,10.08,10.08,10.07,10.07,11200.0,8.9656,8.9656,8.9567,8.9567,11200.0
2013-10-30 11:35:00,10.07,10.08,10.06,10.06,29600.0,8.9567,8.9656,8.9478,8.9478,29600.0
2013-10-30 11:40:00,10.06,10.07,10.06,10.06,18400.0,8.9478,8.9567,8.9478,8.9478,18400.0
2013-10-30 11:45:00,10.06,10.06,10.05,10.05,26400.0,8.9478,8.9478,8.9389,8.9389,26400.0
2013-10-30 11:50:00,10.04,10.05,10.04,10.04,443200.0,8.93,8.9389,8.93,8.93,443200.0
2013-10-30 11:55:00,10.05,10.05,10.05,10.05,9600.0,8.9389,8.9389,8.9389,8.9389,9600.0
2013-10-30 12:00:00,10.05,10.06,10.04,10.06,34400.0,8.9389,8.9478,8.93,8.9478,34400.0
2013-10-30 12:05:00,10.06,10.07,10.06,10.07,415200.0,8.9478,8.9567,8.9478,8.9567,415200.0
2013-10-30 12:10:00,10.06,10.08,10.06,10.08,54400.0,8.9478,8.9656,8.9478,8.9656,54400.0
2013-10-30 12:15:00,10.08,10.08,10.08,10.08,36800.0,8.9656,8.9656,8.9656,8.9656,36800.0
2013-10-30 12:20:00,10.08,10.08,10.08,10.08,12000.0,8.9656,8.9656,8.9656,8.9656,12000.0
2013-10-30 12:25:00,10.07,10.08,10.06,10.08,24000.0,8.9567,8.9656,8.9478,8.9656,24000.0
2013-10-30 12:30:00,10.07,10.08,10.07,10.08,17600.0,8.9567,8.9656,8.9567,8.9656,17600.0
2013-10-30 12:35:00,10.08,10.09,10.08,10.09,12000.0,8.9656,8.9745,8.9656,8.9745,12000.0
2013-10-30 12:40:00,10.08,10.1,10.08,10.1,16000.0,8.9656,8.9834,8.9656,8.9834,16000.0
2013-10-30 12:45:00,10.1,10.1,10.09,10.1,8800.0,8.9834,8.9834,8.9745,8.9834,8800.0
2013-10-30 12:50:00,10.1,10.1,10.09,10.1,13600.0,8.9834,8.9834,8.9745,8.9834,13600.0
2013-10-30 12:55:00,10.1,10.1,10.1,10.1,8800.0,8.9834,8.9834,8.9834,8.9834,8800.0
2013-10-30 13:00:00,10.1,10.1,10.09,10.09,22400.0,8.9834,8.9834,8.9745,8.9745,22400.0
2013-10-30 13:05:00,10.09,10.09,10.09,10.09,3200.0,8.9745,8.9745,8.9745,8.9745,3200.0
2013-10-30 13:10:00,10.09,10.1,10.09,10.1,15200.0,8.9745,8.9834,8.9745,8.9834,15200.0
2013-10-30 13:15:00,10.1,10.1,10.1,10.1,16000.0,8.9834,8.9834,8.9834,8.9834,16000.0
2013-10-30 13:20:00,10.1,10.11,10.1,10.1,30400.0,8.9834,8.9923,8.9834,8.9834,30400.0
2013-10-30 13:25:00,10.1,10.1,10.1,10.1,21600.0,8.9834,8.9834,8.9834,8.9834,21600.0
2013-10-30 13:30:00,10.1,10.1,10.09,10.09,12000.0,8.9834,8.9834,8.9745,8.9745,12000.0
2013-10-30 13:35:00,10.09,10.11,10.09,10.11,31200.0,8.9745,8.9923,8.9745,8.9923,31200.0
2013-10-30 13:40:00,10.11,10.12,10.11,10.11,106400.0,8.9923,9.0012,8.9923,8.9923,106400.0
2013-10-30 13:45:00,10.11,10.11,10.1,10.1,12800.0,8.9923,8.9923,8.9834,8.9834,12800.0
2013-10-30 13:50:00,10.1,10.11,10.1,10.11,12800.0,8.9834,8.9923,8.9834,8.9923,12800.0
2013-10-30 13:55:00,10.11,10.11,10.1,10.1,16000.0,8.9923,8.9923,8.9834,8.9834,16000.0
2013-10-30 14:00:00,10.1,10.12,10.08,10.11,71200.0,8.9834,9.0012,8.9656,8.9923,71200.0
2013-10-30 14:05:00,10.11,10.13,10.08,10.09,48000.0,8.9923,9.0101,8.9656,8.9745,48000.0
2013-10-30 14:10:00,10.1,10.11,10.1,10.1,12800.0,8.9834,8.9923,8.9834,8.9834,12800.0
2013-10-30 14:15:00,10.09,10.09,10.06,10.07,138400.0,8.9745,8.9745,8.9478,8.9567,138400.0
2013-10-30 14:20:00,10.06,10.07,10.05,10.06,49600.0,8.9478,8.9567,8.9389,8.9478,49600.0
2013-10-30 14:25:00,10.06,10.06,10.05,10.06,73600.0,8.9478,8.9478,8.9389,8.9478,73600.0
2013-10-30 14:30:00,10.06,10.07,10.06,10.07,20800.0,8.9478,8.9567,8.9478,8.9567,20800.0
2013-10-30 14:35:00,10.07,10.08,10.06,10.06,120800.0,8.9567,8.9656,8.9478,8.9478,120800.0
2013-10-30 14:40:00,10.06,10.07,10.04,10.05,39200.0,8.9478,8.9567,8.93,8.9389,39200.0
2013-10-30 14:45:00,10.05,10.06,10.05,10.06,20000.0,8.9389,8.9478,8.9389,8.9478,20000.0
2013-10-30 14:50:00,10.06,10.06,10.05,10.06,17600.0,8.9478,8.9478,8.9389,8.9478,17600.0
2013-10-30 14:55:00,10.06,10.07,10.06,10.06,37600.0,8.9478,8.9567,8.9478,8.9478,37600.0
2013-10-30 15:00:00,10.06,10.07,10.06,10.07,52800.0,8.9478,8.9567,8.9478,8.9567,52800.0
2013-10-30 15:05:00,10.07,10.09,10.07,10.08,24800.0,8.9567,8.9745,8.9567,8.9656,24800.0
2013-10-30 15:10:00,10.07,10.07,10.07,10.07,24000.0,8.9567,8.9567,8.9567,8.9567,24000.0
2013-10-30 15:15:00,10.07,10.07,10.06,10.07,36000.0,8.9567,8.9567,8.9478,8.9567,36000.0
2013-10-30 15:20:00,10.07,10.08,10.07,10.07,20000.0,8.9567,8.9656,8.9567,8.9567,20000.0
2013-10-30 15:25:00,10.07,10.08,10.07,10.08,28800.0,8.9567,8.9656,8.9567,8.9656,28800.0
2013-10-30 15:30:00,10.07,10.08,10.07,10.07,40000.0,8.9567,8.9656,8.9567,8.9567,40000.0
2013-10-30 15:35:00,10.07,10.07,10.06,10.07,34400.0,8.9567,8.9567,8.9478,8.9567,34400.0
2013-10-30 15:40:00,10.08,10.08,10.07,10.08,101600.0,8.9656,8.9656,8.9567,8.9656,101600.0
2013-10-30 15:45:00,10.07,10.07,10.05,10.05,140000.0,8.9567,8.9567,8.9389,8.9389,140000.0
2013-10-30 15:50:00,10.05,10.06,10.04,10.04,103200.0,8.9389,8.9478,8.93,8.93,103200.0
2013-10-30 15:55:00,10.04,10.06,10.04,10.05,578400.0,8.93,8.9478,8.93,8.9389,578400.0
2013-10-31 09:30:00,10.04,10.06,10.02,10.02,59200.0,8.93,8.9478,8.9122,8.9122,59200.0
2013-10-31 09:35:00,10.02,10.04,10.02,10.04,32000.0,8.9122,8.93,8.9122,8.93,32000.0
2013-10-31 09:40:00,10.05,10.05,10.03,10.03,23200.0,8.9389,8.9389,8.9211,8.9211,23200.0
2013-10-31 09:45:00,10.05,10.06,10.02,10.02,32800.0,8.9389,8.9478,8.9122,8.9122,32800.0
2013-10-31 09:50:00,10.03,10.04,10.02,10.02,8000.0,8.9211,8.93,8.9122,8.9122,8000.0
2013-10-31 09:55:00,10.02,10.03,10.01,10.03,24800.0,8.9122,8.9211,8.9033,8.9211,24800.0
2013-10-31 10:00:00,10.02,10.02,10.01,10.01,33600.0,8.9122,8.9122,8.9033,8.9033,33600.0
2013-10-31 10:05:00,10.02,10.03,10.01,10.03,38400.0,8.9122,8.9211,8.9033,8.9211,38400.0
2013-10-31 10:10:00,10.04,10.05,10.02,10.05,81600.0,8.93,8.9389,8.9122,8.9389,81600.0
2013-10-31 10:15:00,10.05,10.06,10.05,10.05,18400.0,8.9389,8.9478,8.9389,8.9389,18400.0
2013-10-31 10:20:00,10.06,10.06,10.05,10.06,20800.0,8.9478,8.9478,8.9389,8.9478,20800.0
2013-10-31 10:25:00,10.06,10.07,10.06,10.06,15200.0,8.9478,8.9567,8.9478,8.9478,15200.0
2013-10-31 10:30:00,10.06,10.07,10.06,10.07,21600.0,8.9478,8.9567,8.9478,8.9567,21600.0
2013-10-31 10:35:00,10.06,10.06,10.04,10.05,24000.0,8.9478,8.9478,8.93,8.9389,24000.0
2013-10-31 10:40:00,10.05,10.06,10.05,10.06,16000.0,8.9389,8.9478,8.9389,8.9478,16000.0
2013-10-31 10:45:00,10.06,10.07,10.06,10.07,42400.0,8.9478,8.9567,8.9478,8.9567,42400.0
2013-10-31 10:50:00,10.07,10.08,10.07,10.08,36000.0,8.9567,8.9656,8.9567,8.9656,36000.0
2013-10-31 10:55:00,10.08,10.08,10.06,10.07,16800.0,8.9656,8.9656,8.9478,8.9567,16800.0
2013-10-31 11:00:00,10.07,10.08,10.06,10.07,15200.0,8.9567,8.9656,8.9478,8.9567,15200.0
2013-10-31 11:05:00,10.07,10.07,10.06,10.07,26400.0,8.9567,8.9567,8.9478,8.9567,26400.0
2013-10-31 11:10:00,10.07,10.09,10.07,10.09,17600.0,8.9567,8.9745,8.9567,8.9745,17600.0
2013-10-31 11:15:00,10.08,10.09,10.08,10.08,11200.0,8.9656,8.9745,8.9656,8.9656,11200.0
2013-10-31 11:20:00,10.08,10.09,10.08,10.09,14400.0,8.9656,8.9745,8.9656,8.9745,14400.0
2013-10-31 11:25:00,10.09,10.09,10.08,10.09,12000.0,8.9745,8.9745,8.9656,8.9745,12000.0
2013-10-31 11:30:00,10.09,10.1,10.09,10.09,28000.0,8.9745,8.9834,8.9745,8.9745,28000.0
2013-10-31 11:35:00,10.1,10.1,10.09,10.09,16000.0,8.9834,8.9834,8.9745,8.9745,16000.0
2013-10-31 11:40:00,10.1,10.11,10.1,10.11,45600.0,8.9834,8.9923,8.9834,8.9923,45600.0
2013-10-31 11:45:00,10.11,10.13,10.11,10.13,58400.0,8.9923,9.0101,8.9923,9.0101,58400.0
2013-10-31 11:50:00,10.13,10.14,10.13,10.13,32800.0,9.0101,9.019,9.0101,9.0101,32800.0
2013-10-31 11:55:00,10.13,10.13,10.12,10.12,10400.0,9.0101,9.0101,9.0012,9.0012,10400.0
2013-10-31 12:00:00,10.13,10.13,10.12,10.12,22400.0,9.0101,9.0101,9.0012,9.0012,22400.0
2013-10-31 12:05:00,10.12,10.12,10.12,10.12,6400.0,9.0012,9.0012,9.0012,9.0012,6400.0
2013-10-31 12:10:00,10.12,10.14,10.12,10.13,49600.0,9.0012,9.019,9.0012,9.0101,49600.0
2013-10-31 12:15:00,10.13,10.13,10.11,10.11,15200.0,9.0101,9.0101,8.9923,8.9923,15200.0
2013-10-31 12:20:00,10.11,10.11,10.11,10.11,5600.0,8.9923,8.9923,8.9923,8.9923,5600.0
2013-10-31 12:25:00,10.11,10.11,10.1,10.1,28000.0,8.9923,8.9923,8.9834,8.9834,28000.0
2013-10-31 12:30:00,10.1,10.13,10.1,10.12,25600.0,8.9834,9.0101,8.9834,9.0012,25600.0
2013-10-31 12:35:00,10.12,10.12,10.12,10.12,800.0,9.0012,9.0012,9.0012,9.0012,800.0
2013-10-31 12:40:00,10.12,10.12,10.12,10.12,14400.0,9.0012,9.0012,9.0012,9.0012,14400.0
2013-10-31 12:45:00,10.12,10.12,10.11,10.11,6400.0,9.0012,9.0012,8.9923,8.9923,6400.0
2013-10-31 12:50:00,10.11,10.11,10.11,10.11,8000.0,8.9923,8.9923,8.9923,8.9923,8000.0
2013-10-31 12:55:00,10.11,10.11,10.1,10.1,8800.0,8.9923,8.9923,8.9834,8.9834,8800.0
2013-10-31 13:00:00,10.1,10.1,10.1,10.1,24800.0,8.9834,8.9834,8.9834,8.9834,24800.0
2013-10-31 13:05:00,10.1,10.1,10.1,10.1,10400.0,8.9834,8.9834,8.9834,8.9834,10400.0
2013-10-31 13:10:00,10.1,10.1,10.1,10.1,24800.0,8.9834,8.9834,8.9834,8.9834,24800.0
2013-10-31 13:15:00,10.1,10.1,10.1,10.1,10400.0,8.9834,8.9834,8.9834,8.9834,10400.0
2013-10-31 13:20:00,10.1,10.11,10.1,10.11,10400.0,8.9834,8.9923,8.9834,8.9923,10400.0
2013-10-31 13:25:00,10.11,10.11,10.1,10.1,10400.0,8.9923,8.9923,8.9834,8.9834,10400.0
2013-10-31 13:30:00,10.11,10.11,10.11,10.11,3200.0,8.9923,8.9923,8.9923,8.9923,3200.0
2013-10-31 13:35:00,10.11,10.11,10.1,10.1,14400.0,8.9923,8.9923,8.9834,8.9834,14400.0
2013-10-31 13:40:00,10.11,10.11,10.11,10.11,6400.0,8.9923,8.9923,8.9923,8.9923,6400.0
2013-10-31 13:45:00,10.11,10.11,10.11,10.11,16800.0,8.9923,8.9923,8.9923,8.9923,16800.0
2013-10-31 13:50:00,10.11,10.11,10.1,10.1,17600.0,8.9923,8.9923,8.9834,8.9834,17600.0
2013-10-31 13:55:00,10.1,10.1,10.1,10.1,4800.0,8.9834,8.9834,8.9834,8.9834,4800.0
2013-10-31 14:00:00,10.11,10.11,10.1,10.1,26400.0,8.9923,8.9923,8.9834,8.9834,26400.0
2013-10-31 14:05:00,10.1,10.11,10.1,10.1,38400.0,8.9834,8.9923,8.9834,8.9834,38400.0
2013-10-31 14:10:00,10.1,10.11,10.1,10.11,3200.0,8.9834,8.9923,8.9834,8.9923,3200.0
2013-10-31 14:15:00,10.11,10.12,10.11,10.12,12000.0,8.9923,9.0012,8.9923,9.0012,12000.0
2013-10-31 14:20:00,10.12,10.13,10.12,10.13,21600.0,9.0012,9.0101,9.0012,9.0101,21600.0
2013-10-31 14:25:00,10.13,10.14,10.13,10.14,38400.0,9.0101,9.019,9.0101,9.019,38400.0
2013-10-31 14:30:00,10.13,10.15,10.13,10.15,50400.0,9.0101,9.0279,9.0101,9.0279,50400.0
2013-10-31 14:35:00,10.15,10.15,10.14,10.15,24800.0,9.0279,9.0279,9.019,9.0279,24800.0
2013-10-31 14:40:00,10.15,10.15,10.14,10.14,13600.0,9.0279,9.0279,9.019,9.019,13600.0
2013-10-31 14:45:00,10.14,10.14,10.13,10.13,10400.0,9.019,9.019,9.0101,9.0101,10400.0
2013-10-31 14:50:00,10.13,10.13,10.12,10.13,20000.0,9.0101,9.0101,9.0012,9.0101,20000.0
2013-10-31 14:55:00,10.13,10.13,10.11,10.11,26400.0,9.0101,9.0101,8.9923,8.9923,26400.0
2013-10-31 15:00:00,10.11,10.11,10.1,10.11,30400.0,8.9923,8.9923,8.9834,8.9923,30400.0
2013-10-31 15:05:00,10.1,10.1,10.1,10.1,26400.0,8.9834,8.9834,8.9834,8.9834,26400.0
2013-10-31 15:10:00,10.1,10.1,10.1,10.1,17600.0,8.9834,8.9834,8.9834,8.9834,17600.0
2013-10-31 15:15:00,10.1,10.1,10.09,10.09,41600.0,8.9834,8.9834,8.9745,8.9745,41600.0
2013-10-31 15:20:00,10.09,10.1,10.08,10.09,20000.0,8.9745,8.9834,8.9656,8.9745,20000.0
2013-10-31 15:25:00,10.09,10.09,10.08,10.08,24000.0,8.9745,8.9745,8.9656,8.9656,24000.0
2013-10-31 15:30:00,10.08,10.08,10.06,10.07,59200.0,8.9656,8.9656,8.9478,8.9567,59200.0
2013-10-31 15:35:00,10.07,10.08,10.07,10.07,32800.0,8.9567,8.9656,8.9567,8.9567,32800.0
2013-10-31 15:40:00,10.07,10.08,10.06,10.07,38400.0,8.9567,8.9656,8.9478,8.9567,38400.0
2013-10-31 15:45:00,10.07,10.07,10.06,10.06,106400.0,8.9567,8.9567,8.9478,8.9478,106400.0
2013-10-31 15:50:00,10.06,10.06,10.05,10.05,165600.0,8.9478,8.9478,8.9389,8.9389,165600.0
2013-10-31 15:55:00,10.05,10.05,10.04,10.04,284000.0,8.9389,8.9389,8.93,8.93,284000.0
2013-11-01 09:30:00,10.07,10.08,10.05,10.05,44800.0,8.9567,8.9656,8.9389,8.9389,44800.0
2013-11-01 09:35:00,10.06,10.08,10.06,10.07,12000.0,8.9478,8.9656,8.9478,8.9567,12000.0
2013-11-01 09:40:00,10.07,10.09,10.07,10.08,28800.0,8.9567,8.9745,8.9567,8.9656,28800.0
2013-11-01 09:45:00,10.08,10.09,10.08,10.09,34400.0,8.9656,8.9745,8.9656,8.9745,34400.0
2013-11-01 09:50:00,10.08,10.1,10.08,10.1,10400.0,8.9656,8.9834,8.9656,8.9834,10400.0
2013-11-01 09:55:00,10.1,10.1,10.09,10.09,5600.0,8.9834,8.9834,8.9745,8.9745,5600.0
2013-11-01 10:00:00,10.09,10.09,10.08,10.08,8000.0,8.9745,8.9745,8.9656,8.9656,8000.0
2013-11-01 10:05:00,10.08,10.11,10.08,10.08,20800.0,8.9656,8.9923,8.9656,8.9656,20800.0
2013-11-01 10:10:00,10.09,10.09,10.07,10.08,64800.0,8.9745,8.9745,8.9567,8.9656,64800.0
2013-11-01 10:15:00,10.07,10.07,10.05,10.06,33600.0,8.9567,8.9567,8.9389,8.9478,33600.0
2013-11-01 10:20:00,10.06,10.07,10.06,10.06,13600.0,8.9478,8.9567,8.9478,8.9478,13600.0
2013-11-01 10:25:00,10.06,10.06,10.05,10.06,24800.0,8.9478,8.9478,8.9389,8.9478,24800.0
2013-11-01 10:30:00,10.06,10.06,10.04,10.04,53600.0,8.9478,8.9478,8.93,8.93,53600.0
2013-11-01 10:35:00,10.04,10.06,10.04,10.04,8800.0,8.93,8.9478,8.93,8.93,8800.0
2013-11-01 10:40:00,10.05,10.05,10.05,10.05,5600.0,8.9389,8.9389,8.9389,8.9389,5600.0
2013-11-01 10:45:00,10.05,10.05,10.04,10.04,3200.0,8.9389,8.9389,8.93,8.93,3200.0
2013-11-01 10:50:00,10.05,10.05,10.04,10.04,11200.0,8.9389,8.9389,8.93,8.93,11200.0
2013-11-01 10:55:00,10.04,10.04,10.03,10.03,3200.0,8.93,8.93,8.9211,8.9211,3200.0
2013-11-01 11:00:00,10.03,10.03,10.01,10.01,26400.0,8.9211,8.9211,8.9033,8.9033,26400.0
2013-11-01 11:05:00,10.01,10.01,10.0,10.0,17600.0,8.9033,8.9033,8.8944,8.8944,17600.0
2013-11-01 11:10:00,9.99,9.99,9.98,9.98,15200.0,8.8855,8.8855,8.8767,8.8767,15200.0
2013-11-01 11:15:00,9.99,9.99,9.98,9.99,16000.0,8.8855,8.8855,8.8767,8.8855,16000.0
2013-11-01 11:20:00,10.0,10.01,10.0,10.01,5600.0,8.8944,8.9033,8.8944,8.9033,5600.0
2013-11-01 11:25:00,10.01,10.01,10.0,10.0,26400.0,8.9033,8.9033,8.8944,8.8944,26400.0
2013-11-01 11:30:00,10.0,10.0,9.99,9.99,23200.0,8.8944,8.8944,8.8855,8.8855,23200.0
2013-11-01 11:35:00,10.0,10.0,9.98,9.99,9600.0,8.8944,8.8944,8.8767,8.8855,9600.0
2013-11-01 11:40:00,9.99,9.99,9.99,9.99,4000.0,8.8855,8.8855,8.8855,8.8855,4000.0
2013-11-01 11:45:00,9.99,9.99,9.98,9.98,5600.0,8.8855,8.8855,8.8767,8.8767,5600.0
2013-11-01 11:50:00,9.98,9.98,9.97,9.98,18400.0,8.8767,8.8767,8.8678,8.8767,18400.0
2013-11-01 11:55:00,9.97,9.98,9.96,9.96,24800.0,8.8678,8.8767,8.8589,8.8589,24800.0
2013-11-01 12:00:00,9.96,9.97,9.96,9.97,9600.0,8.8589,8.8678,8.8589,8.8678,9600.0
2013-11-01 12:05:00,9.98,9.98,9.97,9.98,10400.0,8.8767,8.8767,8.8678,8.8767,10400.0
2013-11-01 12:10:00,9.98,9.98,9.97,9.97,12800.0,8.8767,8.8767,8.8678,8.8678,12800.0
2013-11-01 12:15:00,9.97,9.97,9.96,9.97,12000.0,8.8678,8.8678,8.8589,8.8678,12000.0
2013-11-01 12:20:00,9.97,9.99,9.97,9.99,8000.0,8.8678,8.8855,8.8678,8.8855,8000.0
2013-11-01 12:25:00,9.99,9.99,9.98,9.99,18400.0,8.8855,8.8855,8.8767,8.8855,18400.0
2013-11-01 12:30:00,9.99,10.0,9.99,9.99,7200.0,8.8855,8.8944,8.8855,8.8855,7200.0
2013-11-01 12:35:00,10.0,10.0,9.99,9.99,20800.0,8.8944,8.8944,8.8855,8.8855,20800.0
2013-11-01 12:40:00,9.99,10.0,9.99,10.0,25600.0,8.8855,8.8944,8.8855,8.8944,25600.0
2013-11-01 12:45:00,10.0,10.01,10.0,10.0,20800.0,8.8944,8.9033,8.8944,8.8944,20800.0
2013-11-01 12:50:00,10.0,10.01,10.0,10.01,40000.0,8.8944,8.9033,8.8944,8.9033,40000.0
2013-11-01 12:55:00,10.0,10.0,10.0,10.0,10400.0,8.8944,8.8944,8.8944,8.8944,10400.0
2013-11-01 13:00:00,10.0,10.0,9.99,10.0,14400.0,8.8944,8.8944,8.8855,8.8944,14400.0
2013-11-01 13:05:00,10.0,10.0,9.99,9.99,14400.0,8.8944,8.8944,8.8855,8.8855,14400.0
2013-11-01 13:10:00,9.99,9.99,9.99,9.99,14400.0,8.8855,8.8855,8.8855,8.8855,14400.0
2013-11-01 13:15:00,9.99,9.99,9.98,9.98,16000.0,8.8855,8.8855,8.8767,8.8767,16000.0
2013-11-01 13:20:00,9.98,9.99,9.98,9.98,13600.0,8.8767,8.8855,8.8767,8.8767,13600.0
2013-11-01 13:25:00,9.98,9.99,9.98,9.99,18400.0,8.8767,8.8855,8.8767,8.8855,18400.0
2013-11-01 13:30:00,9.99,9.99,9.97,9.97,44000.0,8.8855,8.8855,8.8678,8.8678,44000.0
2013-11-01 13:35:00,9.97,9.99,9.97,9.99,40000.0,8.8678,8.8855,8.8678,8.8855,40000.0
2013-11-01 13:40:00,9.98,9.98,9.97,9.97,112800.0,8.8767,8.8767,8.8678,8.8678,112800.0
2013-11-01 13:45:00,9.97,9.99,9.97,9.99,89600.0,8.8678,8.8855,8.8678,8.8855,89600.0
2013-11-01 13:50:00,9.99,10.0,9.97,9.97,49600.0,8.8855,8.8944,8.8678,8.8678,49600.0
2013-11-01 13:55:00,9.98,9.98,9.97,9.97,8000.0,8.8767,8.8767,8.8678,8.8678,8000.0
2013-11-01 14:00:00,9.97,9.97,9.97,9.97,20800.0,8.8678,8.8678,8.8678,8.8678,20800.0
2013-11-01 14:05:00,9.97,9.97,9.97,9.97,19200.0,8.8678,8.8678,8.8678,8.8678,19200.0
2013-11-01 14:10:00,9.97,9.97,9.96,9.97,17600.0,8.8678,8.8678,8.8589,8.8678,17600.0
2013-11-01 14:15:00,9.98,9.98,9.97,9.97,17600.0,8.8767,8.8767,8.8678,8.8678,17600.0
2013-11-01 14:20:00,9.97,9.97,9.97,9.97,8800.0,8.8678,8.8678,8.8678,8.8678,8800.0
2013-11-01 14:25:00,9.97,9.97,9.97,9.97,9600.0,8.8678,8.8678,8.8678,8.8678,9600.0
2013-11-01 14:30:00,9.97,9.97,9.96,9.97,15200.0,8.8678,8.8678,8.8589,8.8678,15200.0
2013-11-01 14:35:00,9.97,9.97,9.97,9.97,8800.0,8.8678,8.8678,8.8678,8.8678,8800.0
2013-11-01 14:40:00,9.97,9.99,9.97,9.98,19200.0,8.8678,8.8855,8.8678,8.8767,19200.0
2013-11-01 14:45:00,9.98,9.99,9.98,9.98,5600.0,8.8767,8.8855,8.8767,8.8767,5600.0
2013-11-01 14:50:00,9.99,9.99,9.98,9.99,12000.0,8.8855,8.8855,8.8767,8.8855,12000.0
2013-11-01 14:55:00,9.98,9.98,9.97,9.98,20800.0,8.8767,8.8767,8.8678,8.8767,20800.0
2013-11-01 15:00:00,9.98,9.99,9.97,9.99,9600.0,8.8767,8.8855,8.8678,8.8855,9600.0
2013-11-01 15:05:00,9.99,9.99,9.99,9.99,19200.0,8.8855,8.8855,8.8855,8.8855,19200.0
2013-11-01 15:10:00,9.99,10.0,9.99,10.0,23200.0,8.8855,8.8944,8.8855,8.8944,23200.0
2013-11-01 15:15:00,10.0,10.0,9.99,9.99,40000.0,8.8944,8.8944,8.8855,8.8855,40000.0
2013-11-01 15:20:00,9.99,9.99,9.97,9.98,47200.0,8.8855,8.8855,8.8678,8.8767,47200.0
2013-11-01 15:25:00,9.98,9.99,9.98,9.98,12800.0,8.8767,8.8855,8.8767,8.8767,12800.0
2013-11-01 15:30:00,9.98,9.99,9.98,9.99,32000.0,8.8767,8.8855,8.8767,8.8855,32000.0
2013-11-01 15:35:00,9.99,10.0,9.99,9.99,33600.0,8.8855,8.8944,8.8855,8.8855,33600.0
2013-11-01 15:40:00,9.99,10.0,9.99,10.0,62400.0,8.8855,8.8944,8.8855,8.8944,62400.0
2013-11-01 15:45:00,10.0,10.01,10.0,10.0,96000.0,8.8944,8.9033,8.8944,8.8944,96000.0
2013-11-01 15:50:00,10.0,10.01,10.0,10.0,110400.0,8.8944,8.9033,8.8944,8.8944,110400.0
2013-11-01 15:55:00,10.01,10.01,9.99,9.99,193600.0,8.9033,8.9033,8.8855,8.8855,193600.0
2013-11-04 09:30:00,10.02,10.02,10.0,10.01,48000.0,8.9122,8.9122,8.8944,8.9033,48000.0
2013-11-04 09:35:00,10.02,10.04,10.02,10.03,16000.0,8.9122,8.93,8.9122,8.9211,16000.0
2013-11-04 09:40:00,10.03,10.03,10.01,10.01,22400.0,8.9211,8.9211,8.9033,8.9033,22400.0
2013-11-04 09:45:00,10.0,10.01,9.99,9.99,5600.0,8.8944,8.9033,8.8855,8.8855,5600.0
2013-11-04 09:50:00,10.0,10.01,10.0,10.01,4800.0,8.8944,8.9033,8.8944,8.9033,4800.0
2013-11-04 09:55:00,10.02,10.03,10.01,10.03,24000.0,8.9122,8.9211,8.9033,8.9211,24000.0
2013-11-04 10:00:00,10.02,10.03,10.02,10.02,4000.0,8.9122,8.9211,8.9122,8.9122,4000.0
2013-11-04 10:05:00,10.02,10.03,10.01,10.03,31200.0,8.9122,8.9211,8.9033,8.9211,31200.0
2013-11-04 10:10:00,10.03,10.04,10.03,10.04,8000.0,8.9211,8.93,8.9211,8.93,8000.0
2013-11-04 10:15:00,10.03,10.04,10.03,10.03,12000.0,8.9211,8.93,8.9211,8.9211,12000.0
2013-11-04 10:20:00,10.03,10.05,10.03,10.04,25600.0,8.9211,8.9389,8.9211,8.93,25600.0
2013-11-04 10:25:00,10.05,10.05,10.04,10.05,8000.0,8.9389,8.9389,8.93,8.9389,8000.0
2013-11-04 10:30:00,10.05,10.05,10.05,10.05,4800.0,8.9389,8.9389,8.9389,8.9389,4800.0
2013-11-04 10:35:00,10.05,10.05,10.04,10.05,16000.0,8.9389,8.9389,8.93,8.9389,16000.0
2013-11-04 10:40:00,10.05,10.05,10.05,10.05,25600.0,8.9389,8.9389,8.9389,8.9389,25600.0
2013-11-04 10:45:00,10.06,10.06,10.05,10.05,20800.0,8.9478,8.9478,8.9389,8.9389,20800.0
2013-11-04 10:50:00,10.04,10.04,10.03,10.04,18400.0,8.93,8.93,8.9211,8.93,18400.0
2013-11-04 10:55:00,10.04,10.04,10.03,10.04,24000.0,8.93,8.93,8.9211,8.93,24000.0
2013-11-04 11:00:00,10.04,10.04,10.03,10.03,201600.0,8.93,8.93,8.9211,8.9211,201600.0
2013-11-04 11:05:00,10.03,10.04,10.03,10.03,14400.0,8.9211,8.93,8.9211,8.9211,14400.0
2013-11-04 11:10:00,10.03,10.05,10.03,10.04,58400.0,8.9211,8.9389,8.9211,8.93,58400.0
2013-11-04 11:15:00,10.04,10.04,10.02,10.04,25600.0,8.93,8.93,8.9122,8.93,25600.0
2013-11-04 11:20:00,10.03,10.05,10.03,10.05,20800.0,8.9211,8.9389,8.9211,8.9389,20800.0
2013-11-04 11:25:00,10.04,10.05,10.04,10.04,19200.0,8.93,8.9389,8.93,8.93,19200.0
2013-11-04 11:30:00,10.04,10.04,10.03,10.04,20800.0,8.93,8.93,8.9211,8.93,20800.0
2013-11-04 11:35:00,10.04,10.05,10.04,10.05,16000.0,8.93,8.9389,8.93,8.9389,16000.0
2013-11-04 11:40:00,10.04,10.05,10.03,10.04,29600.0,8.93,8.9389,8.9211,8.93,29600.0
2013-11-04 11:45:00,10.04,10.04,10.03,10.03,16800.0,8.93,8.93,8.9211,8.9211,16800.0
2013-11-04 11:50:00,10.03,10.04,10.03,10.04,18400.0,8.9211,8.93,8.9211,8.93,18400.0
2013-11-04 11:55:00,10.04,10.04,10.03,10.03,16000.0,8.93,8.93,8.9211,8.9211,16000.0
2013-11-04 12:00:00,10.02,10.03,10.02,10.03,14400.0,8.9122,8.9211,8.9122,8.9211,14400.0
2013-11-04 12:05:00,10.03,10.03,10.03,10.03,6400.0,8.9211,8.9211,8.9211,8.9211,6400.0
2013-11-04 12:10:00,10.02,10.03,10.02,10.03,23200.0,8.9122,8.9211,8.9122,8.9211,23200.0
2013-11-04 12:15:00,10.03,10.03,10.03,10.03,10400.0,8.9211,8.9211,8.9211,8.9211,10400.0
2013-11-04 12:20:00,10.03,10.03,10.03,10.03,9600.0,8.9211,8.9211,8.9211,8.9211,9600.0
2013-11-04 12:25:00,10.03,10.03,10.03,10.03,12800.0,8.9211,8.9211,8.9211,8.9211,12800.0
2013-11-04 12:30:00,10.03,10.03,10.03,10.03,12800.0,8.9211,8.9211,8.9211,8.9211,12800.0
2013-11-04 12:35:00,10.03,10.04,10.03,10.03,21600.0,8.9211,8.93,8.9211,8.9211,21600.0
2013-11-04 12:40:00,10.03,10.03,10.03,10.03,12800.0,8.9211,8.9211,8.9211,8.9211,12800.0
2013-11-04 12:45:00,10.03,10.03,10.03,10.03,12000.0,8.9211,8.9211,8.9211,8.9211,12000.0
2013-11-04 12:50:00,10.03,10.03,10.03,10.03,10400.0,8.9211,8.9211,8.9211,8.9211,10400.0
2013-11-04 12:55:00,10.03,10.03,10.02,10.02,17600.0,8.9211,8.9211,8.9122,8.9122,17600.0
2013-11-04 13:00:00,10.02,10.03,10.02,10.03,8800.0,8.9122,8.9211,8.9122,8.9211,8800.0
2013-11-04 13:05:00,10.03,10.04,10.03,10.03,22400.0,8.9211,8.93,8.9211,8.9211,22400.0
2013-11-04 13:10:00,10.03,10.03,10.02,10.02,7200.0,8.9211,8.9211,8.9122,8.9122,7200.0
2013-11-04 13:15:00,10.02,10.03,10.02,10.03,20000.0,8.9122,8.9211,8.9122,8.9211,20000.0
2013-11-04 13:20:00,10.03,10.04,10.03,10.04,4000.0,8.9211,8.93,8.9211,8.93,4000.0
2013-11-04 13:25:00,10.03,10.04,10.03,10.03,17600.0,8.9211,8.93,8.9211,8.9211,17600.0
2013-11-04 13:30:00,10.03,10.05,10.03,10.03,40000.0,8.9211,8.9389,8.9211,8.9211,40000.0
2013-11-04 13:35:00,10.03,10.03,10.03,10.03,285600.0,8.9211,8.9211,8.9211,8.9211,285600.0
2013-11-04 13:40:00,10.03,10.04,10.03,10.04,84000.0,8.9211,8.93,8.9211,8.93,84000.0
2013-11-04 13:45:00,10.03,10.04,10.02,10.02,74400.0,8.9211,8.93,8.9122,8.9122,74400.0
2013-11-04 13:50:00,10.02,10.03,10.02,10.02,20800.0,8.9122,8.9211,8.9122,8.9122,20800.0
2013-11-04 13:55:00,10.02,10.02,10.01,10.01,30400.0,8.9122,8.9122,8.9033,8.9033,30400.0
2013-11-04 14:00:00,10.02,10.02,10.02,10.02,10400.0,8.9122,8.9122,8.9122,8.9122,10400.0
2013-11-04 14:05:00,10.02,10.03,10.02,10.03,41600.0,8.9122,8.9211,8.9122,8.9211,41600.0
2013-11-04 14:10:00,10.03,10.03,10.03,10.03,12800.0,8.9211,8.9211,8.9211,8.9211,12800.0
2013-11-04 14:15:00,10.02,10.02,10.02,10.02,8000.0,8.9122,8.9122,8.9122,8.9122,8000.0
2013-11-04 14:20:00,10.02,10.02,10.02,10.02,13600.0,8.9122,8.9122,8.9122,8.9122,13600.0
2013-11-04 14:25:00,10.02,10.02,10.01,10.02,19200.0,8.9122,8.9122,8.9033,8.9122,19200.0
2013-11-04 14:30:00,10.02,10.02,10.02,10.02,22400.0,8.9122,8.9122,8.9122,8.9122,22400.0
2013-11-04 14:35:00,10.02,10.02,10.01,10.02,14400.0,8.9122,8.9122,8.9033,8.9122,14400.0
2013-11-04 14:40:00,10.02,10.03,10.02,10.02,6400.0,8.9122,8.9211,8.9122,8.9122,6400.0
2013-11-04 14:45:00,10.02,10.02,10.01,10.01,16800.0,8.9122,8.9122,8.9033,8.9033,16800.0
2013-11-04 14:50:00,10.01,10.02,10.01,10.02,11200.0,8.9033,8.9122,8.9033,8.9122,11200.0
2013-11-04 14:55:00,10.01,10.02,10.01,10.02,11200.0,8.9033,8.9122,8.9033,8.9122,11200.0
2013-11-04 15:00:00,10.02,10.03,10.02,10.02,33600.0,8.9122,8.9211,8.9122,8.9122,33600.0
2013-11-04 15:05:00,10.02,10.03,10.01,10.01,29600.0,8.9122,8.9211,8.9033,8.9033,29600.0
2013-11-04 15:10:00,10.02,10.02,10.01,10.01,12000.0,8.9122,8.9122,8.9033,8.9033,12000.0
2013-11-04 15:15:00,10.02,10.02,10.01,10.01,16800.0,8.9122,8.9122,8.9033,8.9033,16800.0
2013-11-04 15:20:00,10.01,10.02,10.01,10.01,24000.0,8.9033,8.9122,8.9033,8.9033,24000.0
2013-11-04 15:25:00,10.01,10.02,10.01,10.02,16000.0,8.9033,8.9122,8.9033,8.9122,16000.0
2013-11-04 15:30:00,10.02,10.02,10.02,10.02,27200.0,8.9122,8.9122,8.9122,8.9122,27200.0
2013-11-04 15:35:00,10.02,10.03,10.02,10.02,41600.0,8.9122,8.9211,8.9122,8.9122,41600.0
2013-11-04 15:40:00,10.02,10.02,10.02,10.02,39200.0,8.9122,8.9122,8.9122,8.9122,39200.0
2013-11-04 15:45:00,10.02,10.03,10.02,10.03,47200.0,8.9122,8.9211,8.9122,8.9211,47200.0
2013-11-04 15:50:00,10.03,10.03,10.03,10.03,75200.0,8.9211,8.9211,8.9211,8.9211,75200.0
2013-11-04 15:55:00,10.03,10.04,10.03,10.04,145600.0,8.9211,8.93,8.9211,8.93,145600.0
2013-11-05 09:30:00,9.99,10.04,9.99,10.0,24000.0,8.8855,8.93,8.8855,8.8944,24000.0
2013-11-05 09:35:00,9.99,10.0,9.99,10.0,4800.0,8.8855,8.8944,8.8855,8.8944,4800.0
2013-11-05 09:40:00,9.99,10.01,9.98,9.99,72800.0,8.8855,8.9033,8.8767,8.8855,72800.0
2013-11-05 09:45:00,9.98,9.99,9.95,9.95,21600.0,8.8767,8.8855,8.85,8.85,21600.0
2013-11-05 09:50:00,9.96,9.97,9.95,9.96,23200.0,8.8589,8.8678,8.85,8.8589,23200.0
2013-11-05 09:55:00,9.95,9.96,9.93,9.95,35200.0,8.85,8.8589,8.8322,8.85,35200.0
2013-11-05 10:00:00,9.96,9.96,9.94,9.96,26400.0,8.8589,8.8589,8.8411,8.8589,26400.0
2013-11-05 10:05:00,9.97,9.99,9.95,9.97,162400.0,8.8678,8.8855,8.85,8.8678,162400.0
2013-11-05 10:10:00,9.97,9.98,9.95,9.95,85600.0,8.8678,8.8767,8.85,8.85,85600.0
2013-11-05 10:15:00,9.95,9.96,9.95,9.96,4000.0,8.85,8.8589,8.85,8.8589,4000.0
2013-11-05 10:20:00,9.96,9.97,9.96,9.96,9600.0,8.8589,8.8678,8.8589,8.8589,9600.0
2013-11-05 10:25:00,9.97,9.98,9.97,9.97,11200.0,8.8678,8.8767,8.8678,8.8678,11200.0
2013-11-05 10:30:00,9.97,9.97,9.96,9.96,16800.0,8.8678,8.8678,8.8589,8.8589,16800.0
2013-11-05 10:35:00,9.96,9.97,9.96,9.97,16000.0,8.8589,8.8678,8.8589,8.8678,16000.0
2013-11-05 10:40:00,9.97,9.99,9.97,9.97,23200.0,8.8678,8.8855,8.8678,8.8678,23200.0
2013-11-05 10:45:00,9.97,9.98,9.97,9.98,25600.0,8.8678,8.8767,8.8678,8.8767,25600.0
2013-11-05 10:50:00,9.98,9.99,9.97,9.98,117600.0,8.8767,8.8855,8.8678,8.8767,117600.0
2013-11-05 10:55:00,9.98,9.99,9.98,9.99,13600.0,8.8767,8.8855,8.8767,8.8855,13600.0
2013-11-05 11:00:00,9.98,10.0,9.98,10.0,11200.0,8.8767,8.8944,8.8767,8.8944,11200.0
2013-11-05 11:05:00,10.0,10.0,9.99,9.99,5600.0,8.8944,8.8944,8.8855,8.8855,5600.0
2013-11-05 11:10:00,9.99,9.99,9.97,9.97,44000.0,8.8855,8.8855,8.8678,8.8678,44000.0
2013-11-05 11:15:00,9.97,9.98,9.97,9.98,6400.0,8.8678,8.8767,8.8678,8.8767,6400.0
2013-11-05 11:20:00,9.98,9.99,9.97,9.97,17600.0,8.8767,8.8855,8.8678,8.8678,17600.0
2013-11-05 11:25:00,9.97,9.97,9.96,9.96,13600.0,8.8678,8.8678,8.8589,8.8589,13600.0
2013-11-05 11:30:00,9.97,9.97,9.97,9.97,16800.0,8.8678,8.8678,8.8678,8.8678,16800.0
2013-11-05 11:35:00,9.97,9.99,9.97,9.98,24000.0,8.8678,8.8855,8.8678,8.8767,24000.0
2013-11-05 11:40:00,9.98,9.99,9.98,9.99,25600.0,8.8767,8.8855,8.8767,8.8855,25600.0
2013-11-05 11:45:00,9.99,9.99,9.98,9.99,28800.0,8.8855,8.8855,8.8767,8.8855,28800.0
2013-11-05 11:50:00,9.99,9.99,9.99,9.99,6400.0,8.8855,8.8855,8.8855,8.8855,6400.0
2013-11-05 11:55:00,9.99,9.99,9.98,9.98,72800.0,8.8855,8.8855,8.8767,8.8767,72800.0
2013-11-05 12:00:00,9.98,9.98,9.98,9.98,20000.0,8.8767,8.8767,8.8767,8.8767,20000.0
2013-11-05 12:05:00,9.98,9.99,9.98,9.98,14400.0,8.8767,8.8855,8.8767,8.8767,14400.0
2013-11-05 12:10:00,9.98,9.98,9.97,9.98,28800.0,8.8767,8.8767,8.8678,8.8767,28800.0
2013-11-05 12:15:00,9.98,9.99,9.98,9.98,12800.0,8.8767,8.8855,8.8767,8.8767,12800.0
2013-11-05 12:20:00,9.99,9.99,9.99,9.99,15200.0,8.8855,8.8855,8.8855,8.8855,15200.0
2013-11-05 12:25:00,9.99,9.99,9.99,9.99,6400.0,8.8855,8.8855,8.8855,8.8855,6400.0
2013-11-05 12:30:00,9.99,9.99,9.99,9.99,5600.0,8.8855,8.8855,8.8855,8.8855,5600.0
2013-11-05 12:35:00,9.99,9.99,9.98,9.98,14400.0,8.8855,8.8855,8.8767,8.8767,14400.0
2013-11-05 12:40:00,9.99,9.99,9.99,9.99,12800.0,8.8855,8.8855,8.8855,8.8855,12800.0
2013-11-05 12:45:00,9.98,9.99,9.98,9.99,10400.0,8.8767,8.8855,8.8767,8.8855,10400.0
2013-11-05 12:50:00,9.99,9.99,9.99,9.99,18400.0,8.8855,8.8855,8.8855,8.8855,18400.0
2013-11-05 12:55:00,9.99,10.0,9.99,10.0,12800.0,8.8855,8.8944,8.8855,8.8944,12800.0
2013-11-05 13:00:00,9.99,10.0,9.99,9.99,22400.0,8.8855,8.8944,8.8855,8.8855,22400.0
2013-11-05 13:05:00,9.99,9.99,9.99,9.99,8800.0,8.8855,8.8855,8.8855,8.8855,8800.0
2013-11-05 13:10:00,9.99,10.0,9.99,9.99,4000.0,8.8855,8.8944,8.8855,8.8855,4000.0
2013-11-05 13:15:00,10.0,10.0,9.99,9.99,16000.0,8.8944,8.8944,8.8855,8.8855,16000.0
2013-11-05 13:20:00,9.99,9.99,9.98,9.99,39200.0,8.8855,8.8855,8.8767,8.8855,39200.0
2013-11-05 13:25:00,9.99,9.99,9.98,9.99,30400.0,8.8855,8.8855,8.8767,8.8855,30400.0
2013-11-05 13:30:00,9.99,9.99,9.99,9.99,9600.0,8.8855,8.8855,8.8855,8.8855,9600.0
2013-11-05 13:35:00,9.99,9.99,9.99,9.99,18400.0,8.8855,8.8855,8.8855,8.8855,18400.0
2013-11-05 13:40:00,9.99,9.99,9.99,9.99,14400.0,8.8855,8.8855,8.8855,8.8855,14400.0
2013-11-05 13:45:00,9.99,9.99,9.98,9.98,16000.0,8.8855,8.8855,8.8767,8.8767,16000.0
2013-11-05 13:50:00,9.98,9.98,9.97,9.97,10400.0,8.8767,8.8767,8.8678,8.8678,10400.0
2013-11-05 13:55:00,9.97,9.97,9.97,9.97,20000.0,8.8678,8.8678,8.8678,8.8678,20000.0
2013-11-05 14:00:00,9.97,9.98,9.97,9.98,24000.0,8.8678,8.8767,8.8678,8.8767,24000.0
2013-11-05 14:05:00,9.98,9.98,9.97,9.97,11200.0,8.8767,8.8767,8.8678,8.8678,11200.0
2013-11-05 14:10:00,9.97,9.98,9.97,9.98,15200.0,8.8678,8.8767,8.8678,8.8767,15200.0
2013-11-05 14:15:00,9.98,9.98,9.98,9.98,10400.0,8.8767,8.8767,8.8767,8.8767,10400.0
2013-11-05 14:20:00,9.98,9.99,9.98,9.99,20800.0,8.8767,8.8855,8.8767,8.8855,20800.0
2013-11-05 14:25:00,9.99,9.99,9.99,9.99,18400.0,8.8855,8.8855,8.8855,8.8855,18400.0
2013-11-05 14:30:00,9.99,9.99,9.99,9.99,8800.0,8.8855,8.8855,8.8855,8.8855,8800.0
2013-11-05 14:35:00,9.99,9.99,9.99,9.99,19200.0,8.8855,8.8855,8.8855,8.8855,19200.0
2013-11-05 14:40:00,9.99,9.99,9.99,9.99,9600.0,8.8855,8.8855,8.8855,8.8855,9600.0
2013-11-05 14:45:00,9.99,9.99,9.99,9.99,22400.0,8.8855,8.8855,8.8855,8.8855,22400.0
2013-11-05 14:50:00,9.99,9.99,9.99,9.99,18400.0,8.8855,8.8855,8.8855,8.8855,18400.0
2013-11-05 14:55:00,9.99,9.99,9.99,9.99,9600.0,8.8855,8.8855,8.8855,8.8855,9600.0
2013-11-05 15:00:00,9.99,10.0,9.99,9.99,22400.0,8.8855,8.8944,8.8855,8.8855,22400.0
2013-11-05 15:05:00,9.99,10.0,9.99,10.0,28000.0,8.8855,8.8944,8.8855,8.8944,28000.0
2013-11-05 15:10:00,10.0,10.0,9.99,9.99,24800.0,8.8944,8.8944,8.8855,8.8855,24800.0
2013-11-05 15:15:00,9.99,9.99,9.99,9.99,24000.0,8.8855,8.8855,8.8855,8.8855,24000.0
2013-11-05 15:20:00,9.99,10.0,9.99,9.99,40800.0,8.8855,8.8944,8.8855,8.8855,40800.0
2013-11-05 15:25:00,9.99,9.99,9.98,9.99,16800.0,8.8855,8.8855,8.8767,8.8855,16800.0
2013-11-05 15:30:00,9.99,9.99,9.99,9.99,22400.0,8.8855,8.8855,8.8855,8.8855,22400.0
2013-11-05 15:35:00,9.99,9.99,9.98,9.99,49600.0,8.8855,8.8855,8.8767,8.8855,49600.0
2013-11-05 15:40:00,9.99,9.99,9.98,9.99,44000.0,8.8855,8.8855,8.8767,8.8855,44000.0
2013-11-05 15:45:00,9.99,9.99,9.98,9.99,64800.0,8.8855,8.8855,8.8767,8.8855,64800.0
2013-11-05 15:50:00,9.98,9.99,9.98,9.99,43200.0,8.8767,8.8855,8.8767,8.8855,43200.0
2013-11-05 15:55:00,9.99,9.99,9.97,9.97,135200.0,8.8855,8.8855,8.8678,8.8678,135200.0
2013-11-06 09:30:00,10.01,10.05,10.01,10.05,55200.0,8.9033,8.9389,8.9033,8.9389,55200.0
2013-11-06 09:35:00,10.06,10.06,10.03,10.03,17600.0,8.9478,8.9478,8.9211,8.9211,17600.0
2013-11-06 09:40:00,10.03,10.04,10.03,10.04,14400.0,8.9211,8.93,8.9211,8.93,14400.0
2013-11-06 09:45:00,10.04,10.08,10.03,10.07,28800.0,8.93,8.9656,8.9211,8.9567,28800.0
2013-11-06 09:50:00,10.07,10.1,10.07,10.1,35200.0,8.9567,8.9834,8.9567,8.9834,35200.0
2013-11-06 09:55:00,10.1,10.11,10.08,10.08,33600.0,8.9834,8.9923,8.9656,8.9656,33600.0
2013-11-06 10:00:00,10.08,10.09,10.08,10.08,36000.0,8.9656,8.9745,8.9656,8.9656,36000.0
2013-11-06 10:05:00,10.09,10.09,10.05,10.06,91200.0,8.9745,8.9745,8.9389,8.9478,91200.0
2013-11-06 10:10:00,10.07,10.08,10.06,10.07,21600.0,8.9567,8.9656,8.9478,8.9567,21600.0
2013-11-06 10:15:00,10.07,10.07,10.05,10.06,34400.0,8.9567,8.9567,8.9389,8.9478,34400.0
2013-11-06 10:20:00,10.06,10.06,10.05,10.05,22400.0,8.9478,8.9478,8.9389,8.9389,22400.0
2013-11-06 10:25:00,10.06,10.06,10.04,10.04,30400.0,8.9478,8.9478,8.93,8.93,30400.0
2013-11-06 10:30:00,10.05,10.05,10.03,10.05,26400.0,8.9389,8.9389,8.9211,8.9389,26400.0
2013-11-06 10:35:00,10.05,10.06,10.05,10.06,20800.0,8.9389,8.9478,8.9389,8.9478,20800.0
2013-11-06 10:40:00,10.06,10.06,10.05,10.06,12800.0,8.9478,8.9478,8.9389,8.9478,12800.0
2013-11-06 10:45:00,10.06,10.08,10.06,10.08,176000.0,8.9478,8.9656,8.9478,8.9656,176000.0
2013-11-06 10:50:00,10.07,10.08,10.06,10.06,22400.0,8.9567,8.9656,8.9478,8.9478,22400.0
2013-11-06 10:55:00,10.06,10.08,10.06,10.07,20800.0,8.9478,8.9656,8.9478,8.9567,20800.0
2013-11-06 11:00:00,10.07,10.07,10.06,10.06,62400.0,8.9567,8.9567,8.9478,8.9478,62400.0
2013-11-06 11:05:00,10.06,10.07,10.06,10.06,108800.0,8.9478,8.9567,8.9478,8.9478,108800.0
2013-11-06 11:10:00,10.07,10.08,10.07,10.08,27200.0,8.9567,8.9656,8.9567,8.9656,27200.0
2013-11-06 11:15:00,10.09,10.1,10.09,10.1,32800.0,8.9745,8.9834,8.9745,8.9834,32800.0
2013-11-06 11:20:00,10.1,10.11,10.1,10.11,22400.0,8.9834,8.9923,8.9834,8.9923,22400.0
2013-11-06 11:25:00,10.1,10.11,10.1,10.11,28000.0,8.9834,8.9923,8.9834,8.9923,28000.0
2013-11-06 11:30:00,10.1,10.11,10.1,10.1,19200.0,8.9834,8.9923,8.9834,8.9834,19200.0
2013-11-06 11:35:00,10.1,10.1,10.1,10.1,8000.0,8.9834,8.9834,8.9834,8.9834,8000.0
2013-11-06 11:40:00,10.09,10.09,10.08,10.08,34400.0,8.9745,8.9745,8.9656,8.9656,34400.0
2013-11-06 11:45:00,10.08,10.09,10.08,10.09,15200.0,8.9656,8.9745,8.9656,8.9745,15200.0
2013-11-06 11:50:00,10.09,10.1,10.09,10.09,14400.0,8.9745,8.9834,8.9745,8.9745,14400.0
2013-11-06 11:55:00,10.09,10.09,10.09,10.09,11200.0,8.9745,8.9745,8.9745,8.9745,11200.0
2013-11-06 12:00:00,10.08,10.09,10.08,10.09,20800.0,8.9656,8.9745,8.9656,8.9745,20800.0
2013-11-06 12:05:00,10.08,10.09,10.08,10.08,16000.0,8.9656,8.9745,8.9656,8.9656,16000.0
2013-11-06 12:10:00,10.08,10.08,10.08,10.08,9600.0,8.9656,8.9656,8.9656,8.9656,9600.0
2013-11-06 12:15:00,10.08,10.08,10.08,10.08,13600.0,8.9656,8.9656,8.9656,8.9656,13600.0
2013-11-06 12:20:00,10.08,10.1,10.08,10.09,12000.0,8.9656,8.9834,8.9656,8.9745,12000.0
2013-11-06 12:25:00,10.1,10.1,10.08,10.08,10400.0,8.9834,8.9834,8.9656,8.9656,10400.0
2013-11-06 12:30:00,10.09,10.1,10.09,10.1,9600.0,8.9745,8.9834,8.9745,8.9834,9600.0
2013-11-06 12:35:00,10.1,10.11,10.1,10.11,32000.0,8.9834,8.9923,8.9834,8.9923,32000.0
2013-11-06 12:40:00,10.1,10.11,10.1,10.11,34400.0,8.9834,8.9923,8.9834,8.9923,34400.0
2013-11-06 12:45:00,10.1,10.1,10.1,10.1,11200.0,8.9834,8.9834,8.9834,8.9834,11200.0
2013-11-06 12:50:00,10.1,10.1,10.1,10.1,5600.0,8.9834,8.9834,8.9834,8.9834,5600.0
2013-11-06 12:55:00,10.1,10.1,10.1,10.1,17600.0,8.9834,8.9834,8.9834,8.9834,17600.0
2013-11-06 13:00:00,10.1,10.1,10.09,10.09,27200.0,8.9834,8.9834,8.9745,8.9745,27200.0
2013-11-06 13:05:00,10.09,10.09,10.09,10.09,3200.0,8.9745,8.9745,8.9745,8.9745,3200.0
2013-11-06 13:10:00,10.09,10.09,10.09,10.09,10400.0,8.9745,8.9745,8.9745,8.9745,10400.0
2013-11-06 13:15:00,10.09,10.1,10.09,10.1,16000.0,8.9745,8.9834,8.9745,8.9834,16000.0
2013-11-06 13:20:00,10.1,10.1,10.09,10.09,34400.0,8.9834,8.9834,8.9745,8.9745,34400.0
2013-11-06 13:25:00,10.09,10.11,10.09,10.11,16000.0,8.9745,8.9923,8.9745,8.9923,16000.0
2013-11-06 13:30:00,10.11,10.11,10.1,10.1,9600.0,8.9923,8.9923,8.9834,8.9834,9600.0
2013-11-06 13:35:00,10.1,10.1,10.1,10.1,16000.0,8.9834,8.9834,8.9834,8.9834,16000.0
2013-11-06 13:40:00,10.1,10.1,10.1,10.1,18400.0,8.9834,8.9834,8.9834,8.9834,18400.0
2013-11-06 13:45:00,10.1,10.1,10.09,10.1,21600.0,8.9834,8.9834,8.9745,8.9834,21600.0
2013-11-06 13:50:00,10.09,10.1,10.09,10.09,18400.0,8.9745,8.9834,8.9745,8.9745,18400.0
2013-11-06 13:55:00,10.09,10.09,10.09,10.09,4800.0,8.9745,8.9745,8.9745,8.9745,4800.0
2013-11-06 14:00:00,10.09,10.1,10.09,10.1,26400.0,8.9745,8.9834,8.9745,8.9834,26400.0
2013-11-06 14:05:00,10.1,10.1,10.09,10.09,32800.0,8.9834,8.9834,8.9745,8.9745,32800.0
2013-11-06 14:10:00,10.09,10.1,10.09,10.1,25600.0,8.9745,8.9834,8.9745,8.9834,25600.0
2013-11-06 14:15:00,10.09,10.09,10.09,10.09,21600.0,8.9745,8.9745,8.9745,8.9745,21600.0
2013-11-06 14:20:00,10.09,10.09,10.08,10.08,37600.0,8.9745,8.9745,8.9656,8.9656,37600.0
2013-11-06 14:25:00,10.08,10.09,10.08,10.08,28000.0,8.9656,8.9745,8.9656,8.9656,28000.0
2013-11-06 14:30:00,10.09,10.1,10.09,10.09,23200.0,8.9745,8.9834,8.9745,8.9745,23200.0
2013-11-06 14:35:00,10.09,10.09,10.09,10.09,16000.0,8.9745,8.9745,8.9745,8.9745,16000.0
2013-11-06 14:40:00,10.09,10.1,10.09,10.09,20000.0,8.9745,8.9834,8.9745,8.9745,20000.0
2013-11-06 14:45:00,10.1,10.1,10.09,10.1,2400.0,8.9834,8.9834,8.9745,8.9834,2400.0
2013-11-06 14:50:00,10.1,10.1,10.09,10.09,17600.0,8.9834,8.9834,8.9745,8.9745,17600.0
2013-11-06 14:55:00,10.09,10.09,10.09,10.09,20800.0,8.9745,8.9745,8.9745,8.9745,20800.0
2013-11-06 15:00:00,10.09,10.09,10.09,10.09,12800.0,8.9745,8.9745,8.9745,8.9745,12800.0
2013-11-06 15:05:00,10.09,10.09,10.09,10.09,19200.0,8.9745,8.9745,8.9745,8.9745,19200.0
2013-11-06 15:10:00,10.09,10.09,10.09,10.09,20800.0,8.9745,8.9745,8.9745,8.9745,20800.0
2013-11-06 15:15:00,10.09,10.1,10.09,10.09,16800.0,8.9745,8.9834,8.9745,8.9745,16800.0
2013-11-06 15:20:00,10.09,10.1,10.09,10.1,45600.0,8.9745,8.9834,8.9745,8.9834,45600.0
2013-11-06 15:25:00,10.1,10.1,10.09,10.09,58400.0,8.9834,8.9834,8.9745,8.9745,58400.0
2013-11-06 15:30:00,10.09,10.09,10.08,10.09,55200.0,8.9745,8.9745,8.9656,8.9745,55200.0
2013-11-06 15:35:00,10.09,10.09,10.08,10.09,48000.0,8.9745,8.9745,8.9656,8.9745,48000.0
2013-11-06 15:40:00,10.09,10.09,10.09,10.09,65600.0,8.9745,8.9745,8.9745,8.9745,65600.0
2013-11-06 15:45:00,10.09,10.1,10.09,10.09,62400.0,8.9745,8.9834,8.9745,8.9745,62400.0
2013-11-06 15:50:00,10.09,10.09,10.09,10.09,108800.0,8.9745,8.9745,8.9745,8.9745,108800.0
2013-11-06 15:55:00,10.09,10.11,10.09,10.11,297600.0,8.9745,8.9923,8.9745,8.9923,297600.0
2013-11-07 09:30:00,10.13,10.16,10.13,10.15,95200.0,9.0101,9.0368,9.0101,9.0279,95200.0
2013-11-07 09:35:00,10.12,10.13,10.12,10.13,13600.0,9.0012,9.0101,9.0012,9.0101,13600.0
2013-11-07 09:40:00,10.13,10.15,10.13,10.15,23200.0,9.0101,9.0279,9.0101,9.0279,23200.0
2013-11-07 09:45:00,10.15,10.15,10.12,10.12,26400.0,9.0279,9.0279,9.0012,9.0012,26400.0
2013-11-07 09:50:00,10.12,10.12,10.1,10.11,16000.0,9.0012,9.0012,8.9834,8.9923,16000.0
2013-11-07 09:55:00,10.1,10.12,10.1,10.11,28000.0,8.9834,9.0012,8.9834,8.9923,28000.0
2013-11-07 10:00:00,10.12,10.13,10.11,10.13,20000.0,9.0012,9.0101,8.9923,9.0101,20000.0
2013-11-07 10:05:00,10.13,10.13,10.1,10.1,36800.0,9.0101,9.0101,8.9834,8.9834,36800.0
2013-11-07 10:10:00,10.11,10.11,10.09,10.1,20800.0,8.9923,8.9923,8.9745,8.9834,20800.0
2013-11-07 10:15:00,10.1,10.1,10.07,10.07,38400.0,8.9834,8.9834,8.9567,8.9567,38400.0
2013-11-07 10:20:00,10.08,10.09,10.07,10.07,16800.0,8.9656,8.9745,8.9567,8.9567,16800.0
2013-11-07 10:25:00,10.07,10.09,10.07,10.08,20000.0,8.9567,8.9745,8.9567,8.9656,20000.0
2013-11-07 10:30:00,10.08,10.08,10.06,10.06,16000.0,8.9656,8.9656,8.9478,8.9478,16000.0
2013-11-07 10:35:00,10.06,10.07,10.05,10.07,24800.0,8.9478,8.9567,8.9389,8.9567,24800.0
2013-11-07 10:40:00,10.07,10.09,10.07,10.07,18400.0,8.9567,8.9745,8.9567,8.9567,18400.0
2013-11-07 10:45:00,10.07,10.09,10.07,10.08,32800.0,8.9567,8.9745,8.9567,8.9656,32800.0
2013-11-07 10:50:00,10.08,10.08,10.07,10.07,16800.0,8.9656,8.9656,8.9567,8.9567,16800.0
2013-11-07 10:55:00,10.07,10.08,10.06,10.06,27200.0,8.9567,8.9656,8.9478,8.9478,27200.0
2013-11-07 11:00:00,10.06,10.07,10.06,10.06,26400.0,8.9478,8.9567,8.9478,8.9478,26400.0
2013-11-07 11:05:00,10.07,10.08,10.06,10.06,15200.0,8.9567,8.9656,8.9478,8.9478,15200.0
2013-11-07 11:10:00,10.05,10.06,10.05,10.06,11200.0,8.9389,8.9478,8.9389,8.9478,11200.0
2013-11-07 11:15:00,10.05,10.05,10.04,10.04,13600.0,8.9389,8.9389,8.93,8.93,13600.0
2013-11-07 11:20:00,10.03,10.05,10.03,10.05,23200.0,8.9211,8.9389,8.9211,8.9389,23200.0
2013-11-07 11:25:00,10.04,10.05,10.03,10.05,17600.0,8.93,8.9389,8.9211,8.9389,17600.0
2013-11-07 11:30:00,10.05,10.05,10.04,10.05,26400.0,8.9389,8.9389,8.93,8.9389,26400.0
2013-11-07 11:35:00,10.05,10.05,10.05,10.05,13600.0,8.9389,8.9389,8.9389,8.9389,13600.0
2013-11-07 11:40:00,10.05,10.05,10.03,10.04,13600.0,8.9389,8.9389,8.9211,8.93,13600.0
2013-11-07 11:45:00,10.04,10.05,10.04,10.05,52800.0,8.93,8.9389,8.93,8.9389,52800.0
2013-11-07 11:50:00,10.04,10.06,10.04,10.06,12800.0,8.93,8.9478,8.93,8.9478,12800.0
2013-11-07 11:55:00,10.05,10.05,10.05,10.05,13600.0,8.9389,8.9389,8.9389,8.9389,13600.0
2013-11-07 12:00:00,10.05,10.05,10.05,10.05,22400.0,8.9389,8.9389,8.9389,8.9389,22400.0
2013-11-07 12:05:00,10.05,10.07,10.05,10.07,16800.0,8.9389,8.9567,8.9389,8.9567,16800.0
2013-11-07 12:10:00,10.07,10.08,10.07,10.07,10400.0,8.9567,8.9656,8.9567,8.9567,10400.0
2013-11-07 12:15:00,10.07,10.07,10.07,10.07,3200.0,8.9567,8.9567,8.9567,8.9567,3200.0
2013-11-07 12:20:00,10.07,10.07,10.06,10.06,4800.0,8.9567,8.9567,8.9478,8.9478,4800.0
2013-11-07 12:25:00,10.07,10.07,10.07,10.07,7200.0,8.9567,8.9567,8.9567,8.9567,7200.0
2013-11-07 12:30:00,10.07,10.07,10.06,10.06,13600.0,8.9567,8.9567,8.9478,8.9478,13600.0
2013-11-07 12:35:00,10.06,10.06,10.05,10.06,8800.0,8.9478,8.9478,8.9389,8.9478,8800.0
2013-11-07 12:40:00,10.06,10.06,10.06,10.06,6400.0,8.9478,8.9478,8.9478,8.9478,6400.0
2013-11-07 12:45:00,10.06,10.07,10.06,10.06,12800.0,8.9478,8.9567,8.9478,8.9478,12800.0
2013-11-07 12:50:00,10.06,10.06,10.05,10.05,5600.0,8.9478,8.9478,8.9389,8.9389,5600.0
2013-11-07 12:55:00,10.05,10.05,10.05,10.05,23200.0,8.9389,8.9389,8.9389,8.9389,23200.0
2013-11-07 13:00:00,10.05,10.06,10.04,10.05,48000.0,8.9389,8.9478,8.93,8.9389,48000.0
2013-11-07 13:05:00,10.04,10.04,10.04,10.04,11200.0,8.93,8.93,8.93,8.93,11200.0
2013-11-07 13:10:00,10.04,10.04,10.03,10.03,3200.0,8.93,8.93,8.9211,8.9211,3200.0
2013-11-07 13:15:00,10.03,10.05,10.03,10.03,78400.0,8.9211,8.9389,8.9211,8.9211,78400.0
2013-11-07 13:20:00,10.04,10.04,10.03,10.03,12800.0,8.93,8.93,8.9211,8.9211,12800.0
2013-11-07 13:25:00,10.03,10.03,10.02,10.02,9600.0,8.9211,8.9211,8.9122,8.9122,9600.0
2013-11-07 13:30:00,10.02,10.04,10.02,10.03,56800.0,8.9122,8.93,8.9122,8.9211,56800.0
2013-11-07 13:35:00,10.03,10.04,10.03,10.04,12000.0,8.9211,8.93,8.9211,8.93,12000.0
2013-11-07 13:40:00,10.04,10.04,10.03,10.04,12800.0,8.93,8.93,8.9211,8.93,12800.0
2013-11-07 13:45:00,10.04,10.04,10.02,10.02,8800.0,8.93,8.93,8.9122,8.9122,8800.0
2013-11-07 13:50:00,10.03,10.03,10.02,10.03,19200.0,8.9211,8.9211,8.9122,8.9211,19200.0
2013-11-07 13:55:00,10.03,10.04,10.03,10.03,11200.0,8.9211,8.93,8.9211,8.9211,11200.0
2013-11-07 14:00:00,10.03,10.03,10.0,10.0,44800.0,8.9211,8.9211,8.8944,8.8944,44800.0
2013-11-07 14:05:00,10.01,10.02,10.0,10.0,45600.0,8.9033,8.9122,8.8944,8.8944,45600.0
2013-11-07 14:10:00,10.01,10.02,10.01,10.01,72800.0,8.9033,8.9122,8.9033,8.9033,72800.0
2013-11-07 14:15:00,10.0,10.01,10.0,10.01,33600.0,8.8944,8.9033,8.8944,8.9033,33600.0
2013-11-07 14:20:00,10.01,10.01,10.0,10.01,4000.0,8.9033,8.9033,8.8944,8.9033,4000.0
2013-11-07 14:25:00,10.0,10.01,10.0,10.01,31200.0,8.8944,8.9033,8.8944,8.9033,31200.0
2013-11-07 14:30:00,10.0,10.01,10.0,10.0,138400.0,8.8944,8.9033,8.8944,8.8944,138400.0
2013-11-07 14:35:00,10.0,10.01,10.0,10.01,22400.0,8.8944,8.9033,8.8944,8.9033,22400.0
2013-11-07 14:40:00,10.01,10.02,10.01,10.02,10400.0,8.9033,8.9122,8.9033,8.9122,10400.0
2013-11-07 14:45:00,10.01,10.02,10.01,10.02,16800.0,8.9033,8.9122,8.9033,8.9122,16800.0
2013-11-07 14:50:00,10.02,10.02,10.01,10.02,15200.0,8.9122,8.9122,8.9033,8.9122,15200.0
2013-11-07 14:55:00,10.02,10.03,10.02,10.03,76800.0,8.9122,8.9211,8.9122,8.9211,76800.0
2013-11-07 15:00:00,10.03,10.04,10.02,10.04,155200.0,8.9211,8.93,8.9122,8.93,155200.0
2013-11-07 15:05:00,10.04,10.04,10.02,10.03,12800.0,8.93,8.93,8.9122,8.9211,12800.0
2013-11-07 15:10:00,10.03,10.04,10.03,10.03,116000.0,8.9211,8.93,8.9211,8.9211,116000.0
2013-11-07 15:15:00,10.03,10.04,10.02,10.03,31200.0,8.9211,8.93,8.9122,8.9211,31200.0
2013-11-07 15:20:00,10.03,10.03,10.03,10.03,30400.0,8.9211,8.9211,8.9211,8.9211,30400.0
2013-11-07 15:25:00,10.03,10.03,10.01,10.01,42400.0,8.9211,8.9211,8.9033,8.9033,42400.0
2013-11-07 15:30:00,10.01,10.02,10.01,10.01,45600.0,8.9033,8.9122,8.9033,8.9033,45600.0
2013-11-07 15:35:00,10.01,10.02,10.0,10.02,52800.0,8.9033,8.9122,8.8944,8.9122,52800.0
2013-11-07 15:40:00,10.02,10.02,10.01,10.01,71200.0,8.9122,8.9122,8.9033,8.9033,71200.0
2013-11-07 15:45:00,10.01,10.02,10.01,10.01,65600.0,8.9033,8.9122,8.9033,8.9033,65600.0
2013-11-07 15:50:00,10.01,10.03,10.0,10.03,445600.0,8.9033,8.9211,8.8944,8.9211,445600.0
2013-11-07 15:55:00,10.02,10.05,10.02,10.04,608000.0,8.9122,8.9389,8.9122,8.93,608000.0
2013-11-08 09:30:00,10.04,10.07,10.04,10.06,58400.0,8.93,8.9567,8.93,8.9478,58400.0
2013-11-08 09:35:00,10.05,10.06,10.03,10.04,25600.0,8.9389,8.9478,8.9211,8.93,25600.0
2013-11-08 09:40:00,10.03,10.05,10.03,10.05,20800.0,8.9211,8.9389,8.9211,8.9389,20800.0
2013-11-08 09:45:00,10.07,10.07,10.07,10.07,4000.0,8.9567,8.9567,8.9567,8.9567,4000.0
2013-11-08 09:50:00,10.05,10.06,10.03,10.03,20800.0,8.9389,8.9478,8.9211,8.9211,20800.0
2013-11-08 09:55:00,10.03,10.04,10.02,10.03,16000.0,8.9211,8.93,8.9122,8.9211,16000.0
2013-11-08 10:00:00,10.03,10.05,10.03,10.05,45600.0,8.9211,8.9389,8.9211,8.9389,45600.0
2013-11-08 10:05:00,10.05,10.06,10.04,10.06,49600.0,8.9389,8.9478,8.93,8.9478,49600.0
2013-11-08 10:10:00,10.06,10.07,10.06,10.07,17600.0,8.9478,8.9567,8.9478,8.9567,17600.0
2013-11-08 10:15:00,10.07,10.09,10.06,10.08,20800.0,8.9567,8.9745,8.9478,8.9656,20800.0
2013-11-08 10:20:00,10.09,10.1,10.08,10.08,16000.0,8.9745,8.9834,8.9656,8.9656,16000.0
2013-11-08 10:25:00,10.08,10.08,10.07,10.08,14400.0,8.9656,8.9656,8.9567,8.9656,14400.0
2013-11-08 10:30:00,10.09,10.11,10.08,10.11,20800.0,8.9745,8.9923,8.9656,8.9923,20800.0
2013-11-08 10:35:00,10.11,10.11,10.09,10.09,23200.0,8.9923,8.9923,8.9745,8.9745,23200.0
2013-11-08 10:40:00,10.09,10.09,10.09,10.09,17600.0,8.9745,8.9745,8.9745,8.9745,17600.0
2013-11-08 10:45:00,10.09,10.11,10.09,10.1,32000.0,8.9745,8.9923,8.9745,8.9834,32000.0
2013-11-08 10:50:00,10.1,10.1,10.09,10.1,19200.0,8.9834,8.9834,8.9745,8.9834,19200.0
2013-11-08 10:55:00,10.1,10.11,10.09,10.1,20000.0,8.9834,8.9923,8.9745,8.9834,20000.0
2013-11-08 11:00:00,10.1,10.11,10.1,10.1,20000.0,8.9834,8.9923,8.9834,8.9834,20000.0
2013-11-08 11:05:00,10.1,10.1,10.08,10.08,18400.0,8.9834,8.9834,8.9656,8.9656,18400.0
2013-11-08 11:10:00,10.08,10.1,10.08,10.09,20000.0,8.9656,8.9834,8.9656,8.9745,20000.0
2013-11-08 11:15:00,10.1,10.11,10.09,10.11,35200.0,8.9834,8.9923,8.9745,8.9923,35200.0
2013-11-08 11:20:00,10.11,10.11,10.1,10.1,16800.0,8.9923,8.9923,8.9834,8.9834,16800.0
2013-11-08 11:25:00,10.1,10.11,10.1,10.11,10400.0,8.9834,8.9923,8.9834,8.9923,10400.0
2013-11-08 11:30:00,10.1,10.1,10.09,10.1,10400.0,8.9834,8.9834,8.9745,8.9834,10400.0
2013-11-08 11:35:00,10.1,10.11,10.1,10.11,9600.0,8.9834,8.9923,8.9834,8.9923,9600.0
2013-11-08 11:40:00,10.1,10.1,10.1,10.1,25600.0,8.9834,8.9834,8.9834,8.9834,25600.0
2013-11-08 11:45:00,10.1,10.1,10.1,10.1,8000.0,8.9834,8.9834,8.9834,8.9834,8000.0
2013-11-08 11:50:00,10.1,10.11,10.1,10.11,70400.0,8.9834,8.9923,8.9834,8.9923,70400.0
2013-11-08 11:55:00,10.12,10.12,10.11,10.11,10400.0,9.0012,9.0012,8.9923,8.9923,10400.0
2013-11-08 12:00:00,10.11,10.13,10.11,10.12,34400.0,8.9923,9.0101,8.9923,9.0012,34400.0
2013-11-08 12:05:00,10.12,10.13,10.12,10.12,8000.0,9.0012,9.0101,9.0012,9.0012,8000.0
2013-11-08 12:10:00,10.13,10.13,10.12,10.12,21600.0,9.0101,9.0101,9.0012,9.0012,21600.0
2013-11-08 12:15:00,10.13,10.13,10.13,10.13,21600.0,9.0101,9.0101,9.0101,9.0101,21600.0
2013-11-08 12:20:00,10.13,10.13,10.12,10.12,15200.0,9.0101,9.0101,9.0012,9.0012,15200.0
2013-11-08 12:25:00,10.12,10.14,10.12,10.13,13600.0,9.0012,9.019,9.0012,9.0101,13600.0
2013-11-08 12:30:00,10.13,10.13,10.12,10.13,12000.0,9.0101,9.0101,9.0012,9.0101,12000.0
2013-11-08 12:35:00,10.12,10.13,10.12,10.12,20800.0,9.0012,9.0101,9.0012,9.0012,20800.0
2013-11-08 12:40:00,10.13,10.13,10.13,10.13,105600.0,9.0101,9.0101,9.0101,9.0101,105600.0
2013-11-08 12:45:00,10.13,10.13,10.13,10.13,12000.0,9.0101,9.0101,9.0101,9.0101,12000.0
2013-11-08 12:50:00,10.13,10.13,10.13,10.13,18400.0,9.0101,9.0101,9.0101,9.0101,18400.0
2013-11-08 12:55:00,10.13,10.14,10.13,10.13,24000.0,9.0101,9.019,9.0101,9.0101,24000.0
2013-11-08 13:00:00,10.13,10.14,10.13,10.13,135200.0,9.0101,9.019,9.0101,9.0101,135200.0
2013-11-08 13:05:00,10.13,10.13,10.13,10.13,15200.0,9.0101,9.0101,9.0101,9.0101,15200.0
2013-11-08 13:10:00,10.13,10.13,10.13,10.13,12800.0,9.0101,9.0101,9.0101,9.0101,12800.0
2013-11-08 13:15:00,10.13,10.13,10.12,10.12,7200.0,9.0101,9.0101,9.0012,9.0012,7200.0
2013-11-08 13:20:00,10.12,10.13,10.12,10.13,13600.0,9.0012,9.0101,9.0012,9.0101,13600.0
2013-11-08 13:25:00,10.12,10.14,10.12,10.14,18400.0,9.0012,9.019,9.0012,9.019,18400.0
2013-11-08 13:30:00,10.14,10.14,10.13,10.13,32800.0,9.019,9.019,9.0101,9.0101,32800.0
2013-11-08 13:35:00,10.13,10.13,10.13,10.13,8800.0,9.0101,9.0101,9.0101,9.0101,8800.0
2013-11-08 13:40:00,10.13,10.14,10.13,10.13,20000.0,9.0101,9.019,9.0101,9.0101,20000.0
2013-11-08 13:45:00,10.13,10.14,10.13,10.14,10400.0,9.0101,9.019,9.0101,9.019,10400.0
2013-11-08 13:50:00,10.13,10.13,10.12,10.12,34400.0,9.0101,9.0101,9.0012,9.0012,34400.0
2013-11-08 13:55:00,10.13,10.13,10.13,10.13,9600.0,9.0101,9.0101,9.0101,9.0101,9600.0
2013-11-08 14:00:00,10.13,10.13,10.13,10.13,8800.0,9.0101,9.0101,9.0101,9.0101,8800.0
2013-11-08 14:05:00,10.13,10.13,10.13,10.13,12000.0,9.0101,9.0101,9.0101,9.0101,12000.0
2013-11-08 14:10:00,10.13,10.13,10.12,10.13,13600.0,9.0101,9.0101,9.0012,9.0101,13600.0
2013-11-08 14:15:00,10.13,10.13,10.12,10.13,26400.0,9.0101,9.0101,9.0012,9.0101,26400.0
2013-11-08 14:20:00,10.13,10.14,10.13,10.14,16000.0,9.0101,9.019,9.0101,9.019,16000.0
2013-11-08 14:25:00,10.14,10.14,10.14,10.14,50400.0,9.019,9.019,9.019,9.019,50400.0
2013-11-08 14:30:00,10.14,10.14,10.14,10.14,16800.0,9.019,9.019,9.019,9.019,16800.0
2013-11-08 14:35:00,10.14,10.15,10.14,10.14,17600.0,9.019,9.0279,9.019,9.019,17600.0
2013-11-08 14:40:00,10.14,10.14,10.13,10.14,24800.0,9.019,9.019,9.0101,9.019,24800.0
2013-11-08 14:45:00,10.14,10.15,10.14,10.14,17600.0,9.019,9.0279,9.019,9.019,17600.0
2013-11-08 14:50:00,10.14,10.15,10.14,10.15,20000.0,9.019,9.0279,9.019,9.0279,20000.0
2013-11-08 14:55:00,10.15,10.15,10.13,10.13,24800.0,9.0279,9.0279,9.0101,9.0101,24800.0
2013-11-08 15:00:00,10.13,10.13,10.13,10.13,23200.0,9.0101,9.0101,9.0101,9.0101,23200.0
2013-11-08 15:05:00,10.12,10.13,10.12,10.13,22400.0,9.0012,9.0101,9.0012,9.0101,22400.0
2013-11-08 15:10:00,10.13,10.13,10.13,10.13,10400.0,9.0101,9.0101,9.0101,9.0101,10400.0
2013-11-08 15:15:00,10.13,10.13,10.12,10.12,28000.0,9.0101,9.0101,9.0012,9.0012,28000.0
2013-11-08 15:20:00,10.12,10.13,10.12,10.13,32000.0,9.0012,9.0101,9.0012,9.0101,32000.0
2013-11-08 15:25:00,10.13,10.14,10.13,10.13,44800.0,9.0101,9.019,9.0101,9.0101,44800.0
2013-11-08 15:30:00,10.13,10.14,10.13,10.13,63200.0,9.0101,9.019,9.0101,9.0101,63200.0
2013-11-08 15:35:00,10.13,10.14,10.13,10.14,65600.0,9.0101,9.019,9.0101,9.019,65600.0
2013-11-08 15:40:00,10.14,10.15,10.14,10.14,52800.0,9.019,9.0279,9.019,9.019,52800.0
2013-11-08 15:45:00,10.14,10.15,10.14,10.15,124000.0,9.019,9.0279,9.019,9.0279,124000.0
2013-11-08 15:50:00,10.15,10.16,10.15,10.15,149600.0,9.0279,9.0368,9.0279,9.0279,149600.0
2013-11-08 15:55:00,10.15,10.17,10.15,10.17,264800.0,9.0279,9.0456,9.0279,9.0456,264800.0
2013-11-11 09:30:00,10.16,10.19,10.14,10.15,167200.0,9.0368,9.0634,9.019,9.0279,167200.0
2013-11-11 09:35:00,10.13,10.17,10.13,10.14,4000.0,9.0101,9.0456,9.0101,9.019,4000.0
2013-11-11 09:40:00,10.14,10.14,10.14,10.14,12000.0,9.019,9.019,9.019,9.019,12000.0
2013-11-11 09:45:00,10.15,10.16,10.14,10.15,31200.0,9.0279,9.0368,9.019,9.0279,31200.0
2013-11-11 09:50:00,10.17,10.19,10.17,10.18,4800.0,9.0456,9.0634,9.0456,9.0545,4800.0
2013-11-11 09:55:00,10.17,10.18,10.17,10.17,56800.0,9.0456,9.0545,9.0456,9.0456,56800.0
2013-11-11 10:00:00,10.18,10.19,10.17,10.18,20000.0,9.0545,9.0634,9.0456,9.0545,20000.0
2013-11-11 10:05:00,10.16,10.17,10.16,10.17,4800.0,9.0368,9.0456,9.0368,9.0456,4800.0
2013-11-11 10:10:00,10.17,10.17,10.15,10.16,76800.0,9.0456,9.0456,9.0279,9.0368,76800.0
2013-11-11 10:15:00,10.15,10.15,10.14,10.15,23200.0,9.0279,9.0279,9.019,9.0279,23200.0
2013-11-11 10:20:00,10.14,10.15,10.14,10.15,32800.0,9.019,9.0279,9.019,9.0279,32800.0
2013-11-11 10:25:00,10.15,10.15,10.14,10.15,21600.0,9.0279,9.0279,9.019,9.0279,21600.0
2013-11-11 10:30:00,10.15,10.15,10.15,10.15,0.0,9.0279,9.0279,9.0279,9.0279,0.0
2013-11-11 10:35:00,10.14,10.14,10.13,10.13,4800.0,9.019,9.019,9.0101,9.0101,4800.0
2013-11-11 10:40:00,10.13,10.14,10.12,10.13,20000.0,9.0101,9.019,9.0012,9.0101,20000.0
2013-11-11 10:45:00,10.13,10.13,10.13,10.13,3200.0,9.0101,9.0101,9.0101,9.0101,3200.0
2013-11-11 10:50:00,10.14,10.14,10.13,10.13,49600.0,9.019,9.019,9.0101,9.0101,49600.0
2013-11-11 10:55:00,10.13,10.13,10.12,10.13,16800.0,9.0101,9.0101,9.0012,9.0101,16800.0
2013-11-11 11:00:00,10.13,10.13,10.11,10.11,46400.0,9.0101,9.0101,8.9923,8.9923,46400.0
2013-11-11 11:05:00,10.11,10.12,10.11,10.12,35200.0,8.9923,9.0012,8.9923,9.0012,35200.0
2013-11-11 11:10:00,10.12,10.12,10.12,10.12,6400.0,9.0012,9.0012,9.0012,9.0012,6400.0
2013-11-11 11:15:00,10.13,10.13,10.13,10.13,2400.0,9.0101,9.0101,9.0101,9.0101,2400.0
2013-11-11 11:20:00,10.13,10.13,10.13,10.13,9600.0,9.0101,9.0101,9.0101,9.0101,9600.0
2013-11-11 11:25:00,10.13,10.14,10.13,10.14,16000.0,9.0101,9.019,9.0101,9.019,16000.0
2013-11-11 11:30:00,10.14,10.14,10.13,10.13,18400.0,9.019,9.019,9.0101,9.0101,18400.0
2013-11-11 11:35:00,10.13,10.13,10.13,10.13,66400.0,9.0101,9.0101,9.0101,9.0101,66400.0
2013-11-11 11:40:00,10.13,10.13,10.13,10.13,4800.0,9.0101,9.0101,9.0101,9.0101,4800.0
2013-11-11 11:45:00,10.14,10.14,10.13,10.14,28000.0,9.019,9.019,9.0101,9.019,28000.0
2013-11-11 11:50:00,10.14,10.14,10.13,10.13,4000.0,9.019,9.019,9.0101,9.0101,4000.0
2013-11-11 11:55:00,10.13,10.13,10.13,10.13,5600.0,9.0101,9.0101,9.0101,9.0101,5600.0
2013-11-11 12:00:00,10.13,10.13,10.12,10.13,11200.0,9.0101,9.0101,9.0012,9.0101,11200.0
2013-11-11 12:05:00,10.13,10.13,10.12,10.12,4800.0,9.0101,9.0101,9.0012,9.0012,4800.0
2013-11-11 12:10:00,10.12,10.12,10.11,10.11,12800.0,9.0012,9.0012,8.9923,8.9923,12800.0
2013-11-11 12:15:00,10.11,10.11,10.11,10.11,4800.0,8.9923,8.9923,8.9923,8.9923,4800.0
2013-11-11 12:20:00,10.11,10.11,10.11,10.11,8800.0,8.9923,8.9923,8.9923,8.9923,8800.0
2013-11-11 12:25:00,10.11,10.11,10.11,10.11,3200.0,8.9923,8.9923,8.9923,8.9923,3200.0
2013-11-11 12:30:00,10.11,10.11,10.1,10.11,17600.0,8.9923,8.9923,8.9834,8.9923,17600.0
2013-11-11 12:35:00,10.11,10.11,10.11,10.11,8800.0,8.9923,8.9923,8.9923,8.9923,8800.0
2013-11-11 12:40:00,10.11,10.12,10.11,10.11,20800.0,8.9923,9.0012,8.9923,8.9923,20800.0
2013-11-11 12:45:00,10.1,10.11,10.1,10.11,4000.0,8.9834,8.9923,8.9834,8.9923,4000.0
2013-11-11 12:50:00,10.11,10.11,10.11,10.11,8800.0,8.9923,8.9923,8.9923,8.9923,8800.0
2013-11-11 12:55:00,10.11,10.12,10.11,10.12,4800.0,8.9923,9.0012,8.9923,9.0012,4800.0
2013-11-11 13:00:00,10.11,10.12,10.11,10.11,9600.0,8.9923,9.0012,8.9923,8.9923,9600.0
2013-11-11 13:05:00,10.11,10.12,10.11,10.12,12800.0,8.9923,9.0012,8.9923,9.0012,12800.0
2013-11-11 13:10:00,10.12,10.12,10.11,10.11,18400.0,9.0012,9.0012,8.9923,8.9923,18400.0
2013-11-11 13:15:00,10.1,10.11,10.1,10.11,12000.0,8.9834,8.9923,8.9834,8.9923,12000.0
2013-11-11 13:20:00,10.11,10.12,10.11,10.11,8800.0,8.9923,9.0012,8.9923,8.9923,8800.0
2013-11-11 13:25:00,10.12,10.12,10.11,10.11,8800.0,9.0012,9.0012,8.9923,8.9923,8800.0
2013-11-11 13:30:00,10.12,10.12,10.12,10.12,13600.0,9.0012,9.0012,9.0012,9.0012,13600.0
2013-11-11 13:35:00,10.12,10.12,10.12,10.12,4000.0,9.0012,9.0012,9.0012,9.0012,4000.0
2013-11-11 13:40:00,10.12,10.12,10.11,10.12,14400.0,9.0012,9.0012,8.9923,9.0012,14400.0
2013-11-11 13:45:00,10.11,10.12,10.11,10.11,5600.0,8.9923,9.0012,8.9923,8.9923,5600.0
2013-11-11 13:50:00,10.11,10.12,10.11,10.11,23200.0,8.9923,9.0012,8.9923,8.9923,23200.0
2013-11-11 13:55:00,10.11,10.11,10.1,10.11,17600.0,8.9923,8.9923,8.9834,8.9923,17600.0
2013-11-11 14:00:00,10.11,10.11,10.11,10.11,16000.0,8.9923,8.9923,8.9923,8.9923,16000.0
2013-11-11 14:05:00,10.12,10.12,10.11,10.12,19200.0,9.0012,9.0012,8.9923,9.0012,19200.0
2013-11-11 14:10:00,10.12,10.12,10.12,10.12,12000.0,9.0012,9.0012,9.0012,9.0012,12000.0
2013-11-11 14:15:00,10.12,10.12,10.12,10.12,4000.0,9.0012,9.0012,9.0012,9.0012,4000.0
2013-11-11 14:20:00,10.12,10.12,10.12,10.12,17600.0,9.0012,9.0012,9.0012,9.0012,17600.0
2013-11-11 14:25:00,10.12,10.13,10.12,10.12,17600.0,9.0012,9.0101,9.0012,9.0012,17600.0
2013-11-11 14:30:00,10.12,10.12,10.12,10.12,6400.0,9.0012,9.0012,9.0012,9.0012,6400.0
2013-11-11 14:35:00,10.12,10.12,10.12,10.12,2400.0,9.0012,9.0012,9.0012,9.0012,2400.0
2013-11-11 14:40:00,10.13,10.13,10.12,10.12,10400.0,9.0101,9.0101,9.0012,9.0012,10400.0
2013-11-11 14:45:00,10.12,10.12,10.12,10.12,3200.0,9.0012,9.0012,9.0012,9.0012,3200.0
2013-11-11 14:50:00,10.12,10.12,10.12,10.12,12000.0,9.0012,9.0012,9.0012,9.0012,12000.0
2013-11-11 14:55:00,10.12,10.13,10.12,10.12,11200.0,9.0012,9.0101,9.0012,9.0012,11200.0
2013-11-11 15:00:00,10.12,10.13,10.12,10.13,7200.0,9.0012,9.0101,9.0012,9.0101,7200.0
2013-11-11 15:05:00,10.13,10.13,10.12,10.12,22400.0,9.0101,9.0101,9.0012,9.0012,22400.0
2013-11-11 15:10:00,10.12,10.13,10.12,10.13,25600.0,9.0012,9.0101,9.0012,9.0101,25600.0
2013-11-11 15:15:00,10.13,10.13,10.12,10.13,20000.0,9.0101,9.0101,9.0012,9.0101,20000.0
2013-11-11 15:20:00,10.12,10.12,10.12,10.12,5600.0,9.0012,9.0012,9.0012,9.0012,5600.0
2013-11-11 15:25:00,10.12,10.12,10.12,10.12,2400.0,9.0012,9.0012,9.0012,9.0012,2400.0
2013-11-11 15:30:00,10.12,10.13,10.12,10.12,36000.0,9.0012,9.0101,9.0012,9.0012,36000.0
2013-11-11 15:35:00,10.12,10.13,10.12,10.13,29600.0,9.0012,9.0101,9.0012,9.0101,29600.0
2013-11-11 15:40:00,10.13,10.13,10.13,10.13,24800.0,9.0101,9.0101,9.0101,9.0101,24800.0
2013-11-11 15:45:00,10.13,10.13,10.13,10.13,52800.0,9.0101,9.0101,9.0101,9.0101,52800.0
2013-11-11 15:50:00,10.13,10.13,10.13,10.13,72800.0,9.0101,9.0101,9.0101,9.0101,72800.0
2013-11-11 15:55:00,10.13,10.14,10.13,10.14,126400.0,9.0101,9.019,9.0101,9.019,126400.0
2013-11-12 09:30:00,10.11,10.14,10.09,10.09,81600.0,8.9923,9.019,8.9745,8.9745,81600.0
2013-11-12 09:35:00,10.11,10.12,10.08,10.08,25600.0,8.9923,9.0012,8.9656,8.9656,25600.0
2013-11-12 09:40:00,10.1,10.12,10.08,10.12,37600.0,8.9834,9.0012,8.9656,9.0012,37600.0
2013-11-12 09:45:00,10.12,10.13,10.11,10.12,12000.0,9.0012,9.0101,8.9923,9.0012,12000.0
2013-11-12 09:50:00,10.12,10.13,10.12,10.13,20000.0,9.0012,9.0101,9.0012,9.0101,20000.0
2013-11-12 09:55:00,10.13,10.14,10.13,10.14,21600.0,9.0101,9.019,9.0101,9.019,21600.0
2013-11-12 10:00:00,10.14,10.15,10.12,10.13,24000.0,9.019,9.0279,9.0012,9.0101,24000.0
2013-11-12 10:05:00,10.13,10.13,10.13,10.13,10400.0,9.0101,9.0101,9.0101,9.0101,10400.0
2013-11-12 10:10:00,10.13,10.13,10.13,10.13,5600.0,9.0101,9.0101,9.0101,9.0101,5600.0
2013-11-12 10:15:00,10.13,10.15,10.13,10.15,15200.0,9.0101,9.0279,9.0101,9.0279,15200.0
2013-11-12 10:20:00,10.16,10.16,10.15,10.15,26400.0,9.0368,9.0368,9.0279,9.0279,26400.0
2013-11-12 10:25:00,10.16,10.16,10.15,10.15,10400.0,9.0368,9.0368,9.0279,9.0279,10400.0
2013-11-12 10:30:00,10.16,10.18,10.16,10.16,26400.0,9.0368,9.0545,9.0368,9.0368,26400.0
2013-11-12 10:35:00,10.16,10.16,10.15,10.15,4800.0,9.0368,9.0368,9.0279,9.0279,4800.0
2013-11-12 10:40:00,10.15,10.17,10.15,10.17,8800.0,9.0279,9.0456,9.0279,9.0456,8800.0
2013-11-12 10:45:00,10.18,10.19,10.18,10.19,72000.0,9.0545,9.0634,9.0545,9.0634,72000.0
2013-11-12 10:50:00,10.18,10.18,10.17,10.17,8800.0,9.0545,9.0545,9.0456,9.0456,8800.0
2013-11-12 10:55:00,10.17,10.17,10.16,10.16,3200.0,9.0456,9.0456,9.0368,9.0368,3200.0
2013-11-12 11:00:00,10.16,10.16,10.16,10.16,11200.0,9.0368,9.0368,9.0368,9.0368,11200.0
2013-11-12 11:05:00,10.16,10.16,10.15,10.16,31200.0,9.0368,9.0368,9.0279,9.0368,31200.0
2013-11-12 11:10:00,10.15,10.16,10.15,10.16,18400.0,9.0279,9.0368,9.0279,9.0368,18400.0
2013-11-12 11:15:00,10.16,10.17,10.16,10.16,14400.0,9.0368,9.0456,9.0368,9.0368,14400.0
2013-11-12 11:20:00,10.16,10.16,10.16,10.16,11200.0,9.0368,9.0368,9.0368,9.0368,11200.0
2013-11-12 11:25:00,10.16,10.16,10.16,10.16,17600.0,9.0368,9.0368,9.0368,9.0368,17600.0
2013-11-12 11:30:00,10.17,10.18,10.17,10.17,15200.0,9.0456,9.0545,9.0456,9.0456,15200.0
2013-11-12 11:35:00,10.17,10.17,10.15,10.15,46400.0,9.0456,9.0456,9.0279,9.0279,46400.0
2013-11-12 11:40:00,10.15,10.16,10.15,10.16,11200.0,9.0279,9.0368,9.0279,9.0368,11200.0
2013-11-12 11:45:00,10.16,10.16,10.15,10.15,31200.0,9.0368,9.0368,9.0279,9.0279,31200.0
2013-11-12 11:50:00,10.15,10.15,10.14,10.14,8800.0,9.0279,9.0279,9.019,9.019,8800.0
2013-11-12 11:55:00,10.15,10.15,10.15,10.15,10400.0,9.0279,9.0279,9.0279,9.0279,10400.0
2013-11-12 12:00:00,10.15,10.15,10.14,10.14,13600.0,9.0279,9.0279,9.019,9.019,13600.0
2013-11-12 12:05:00,10.14,10.14,10.12,10.12,20800.0,9.019,9.019,9.0012,9.0012,20800.0
2013-11-12 12:10:00,10.12,10.13,10.12,10.13,27200.0,9.0012,9.0101,9.0012,9.0101,27200.0
2013-11-12 12:15:00,10.13,10.13,10.13,10.13,4800.0,9.0101,9.0101,9.0101,9.0101,4800.0
2013-11-12 12:20:00,10.14,10.14,10.12,10.13,33600.0,9.019,9.019,9.0012,9.0101,33600.0
2013-11-12 12:25:00,10.12,10.13,10.12,10.13,22400.0,9.0012,9.0101,9.0012,9.0101,22400.0
2013-11-12 12:30:00,10.12,10.13,10.12,10.13,66400.0,9.0012,9.0101,9.0012,9.0101,66400.0
2013-11-12 12:35:00,10.13,10.13,10.12,10.13,18400.0,9.0101,9.0101,9.0012,9.0101,18400.0
2013-11-12 12:40:00,10.13,10.13,10.13,10.13,6400.0,9.0101,9.0101,9.0101,9.0101,6400.0
2013-11-12 12:45:00,10.13,10.13,10.13,10.13,21600.0,9.0101,9.0101,9.0101,9.0101,21600.0
2013-11-12 12:50:00,10.13,10.13,10.12,10.13,36800.0,9.0101,9.0101,9.0012,9.0101,36800.0
2013-11-12 12:55:00,10.13,10.13,10.12,10.12,9600.0,9.0101,9.0101,9.0012,9.0012,9600.0
2013-11-12 13:00:00,10.12,10.12,10.11,10.12,11200.0,9.0012,9.0012,8.9923,9.0012,11200.0
2013-11-12 13:05:00,10.11,10.13,10.11,10.13,21600.0,8.9923,9.0101,8.9923,9.0101,21600.0
2013-11-12 13:10:00,10.13,10.14,10.13,10.13,25600.0,9.0101,9.019,9.0101,9.0101,25600.0
2013-11-12 13:15:00,10.13,10.13,10.13,10.13,11200.0,9.0101,9.0101,9.0101,9.0101,11200.0
2013-11-12 13:20:00,10.13,10.13,10.13,10.13,10400.0,9.0101,9.0101,9.0101,9.0101,10400.0
2013-11-12 13:25:00,10.13,10.13,10.12,10.12,28800.0,9.0101,9.0101,9.0012,9.0012,28800.0
2013-11-12 13:30:00,10.12,10.13,10.11,10.12,32000.0,9.0012,9.0101,8.9923,9.0012,32000.0
2013-11-12 13:35:00,10.11,10.11,10.11,10.11,22400.0,8.9923,8.9923,8.9923,8.9923,22400.0
2013-11-12 13:40:00,10.12,10.13,10.11,10.13,48000.0,9.0012,9.0101,8.9923,9.0101,48000.0
2013-11-12 13:45:00,10.13,10.13,10.12,10.13,32000.0,9.0101,9.0101,9.0012,9.0101,32000.0
2013-11-12 13:50:00,10.13,10.13,10.12,10.13,32000.0,9.0101,9.0101,9.0012,9.0101,32000.0
2013-11-12 13:55:00,10.13,10.13,10.13,10.13,12800.0,9.0101,9.0101,9.0101,9.0101,12800.0
2013-11-12 14:00:00,10.13,10.13,10.13,10.13,18400.0,9.0101,9.0101,9.0101,9.0101,18400.0
2013-11-12 14:05:00,10.13,10.13,10.13,10.13,3200.0,9.0101,9.0101,9.0101,9.0101,3200.0
2013-11-12 14:10:00,10.13,10.13,10.13,10.13,15200.0,9.0101,9.0101,9.0101,9.0101,15200.0
2013-11-12 14:15:00,10.13,10.13,10.13,10.13,4000.0,9.0101,9.0101,9.0101,9.0101,4000.0
2013-11-12 14:20:00,10.13,10.13,10.13,10.13,24000.0,9.0101,9.0101,9.0101,9.0101,24000.0
2013-11-12 14:25:00,10.13,10.13,10.12,10.12,37600.0,9.0101,9.0101,9.0012,9.0012,37600.0
2013-11-12 14:30:00,10.12,10.13,10.12,10.12,27200.0,9.0012,9.0101,9.0012,9.0012,27200.0
2013-11-12 14:35:00,10.13,10.14,10.13,10.14,4800.0,9.0101,9.019,9.0101,9.019,4800.0
2013-11-12 14:40:00,10.13,10.14,10.13,10.14,12000.0,9.0101,9.019,9.0101,9.019,12000.0
2013-11-12 14:45:00,10.14,10.15,10.14,10.15,12000.0,9.019,9.0279,9.019,9.0279,12000.0
2013-11-12 14:50:00,10.15,10.15,10.14,10.14,12800.0,9.0279,9.0279,9.019,9.019,12800.0
2013-11-12 14:55:00,10.14,10.16,10.14,10.15,27200.0,9.019,9.0368,9.019,9.0279,27200.0
2013-11-12 15:00:00,10.15,10.16,10.15,10.15,16000.0,9.0279,9.0368,9.0279,9.0279,16000.0
2013-11-12 15:05:00,10.16,10.16,10.16,10.16,8000.0,9.0368,9.0368,9.0368,9.0368,8000.0
2013-11-12 15:10:00,10.16,10.16,10.15,10.15,27200.0,9.0368,9.0368,9.0279,9.0279,27200.0
2013-11-12 15:15:00,10.16,10.16,10.16,10.16,11200.0,9.0368,9.0368,9.0368,9.0368,11200.0
2013-11-12 15:20:00,10.16,10.16,10.15,10.16,31200.0,9.0368,9.0368,9.0279,9.0368,31200.0
2013-11-12 15:25:00,10.15,10.16,10.15,10.15,67200.0,9.0279,9.0368,9.0279,9.0279,67200.0
2013-11-12 15:30:00,10.16,10.16,10.15,10.16,39200.0,9.0368,9.0368,9.0279,9.0368,39200.0
2013-11-12 15:35:00,10.16,10.17,10.16,10.16,62400.0,9.0368,9.0456,9.0368,9.0368,62400.0
2013-11-12 15:40:00,10.16,10.16,10.16,10.16,27200.0,9.0368,9.0368,9.0368,9.0368,27200.0
2013-11-12 15:45:00,10.16,10.16,10.15,10.15,100000.0,9.0368,9.0368,9.0279,9.0279,100000.0
2013-11-12 15:50:00,10.15,10.15,10.15,10.15,82400.0,9.0279,9.0279,9.0279,9.0279,82400.0
2013-11-12 15:55:00,10.15,10.18,10.15,10.17,260800.0,9.0279,9.0545,9.0279,9.0456,260800.0
2013-11-13 09:30:00,10.11,10.13,10.08,10.1,136000.0,8.9923,9.0101,8.9656,8.9834,136000.0
2013-11-13 09:35:00,10.1,10.11,10.08,10.08,47200.0,8.9834,8.9923,8.9656,8.9656,47200.0
2013-11-13 09:40:00,10.09,10.09,10.07,10.07,22400.0,8.9745,8.9745,8.9567,8.9567,22400.0
2013-11-13 09:45:00,10.08,10.1,10.08,10.1,17600.0,8.9656,8.9834,8.9656,8.9834,17600.0
2013-11-13 09:50:00,10.1,10.11,10.09,10.11,24000.0,8.9834,8.9923,8.9745,8.9923,24000.0
2013-11-13 09:55:00,10.11,10.11,10.09,10.11,26400.0,8.9923,8.9923,8.9745,8.9923,26400.0
2013-11-13 10:00:00,10.11,10.11,10.1,10.1,12000.0,8.9923,8.9923,8.9834,8.9834,12000.0
2013-11-13 10:05:00,10.1,10.11,10.08,10.09,64800.0,8.9834,8.9923,8.9656,8.9745,64800.0
2013-11-13 10:10:00,10.09,10.11,10.09,10.1,68000.0,8.9745,8.9923,8.9745,8.9834,68000.0
2013-11-13 10:15:00,10.11,10.11,10.1,10.1,12000.0,8.9923,8.9923,8.9834,8.9834,12000.0
2013-11-13 10:20:00,10.1,10.1,10.09,10.1,27200.0,8.9834,8.9834,8.9745,8.9834,27200.0
2013-11-13 10:25:00,10.1,10.12,10.1,10.1,47200.0,8.9834,9.0012,8.9834,8.9834,47200.0
2013-11-13 10:30:00,10.11,10.11,10.09,10.1,435200.0,8.9923,8.9923,8.9745,8.9834,435200.0
2013-11-13 10:35:00,10.1,10.13,10.1,10.12,41600.0,8.9834,9.0101,8.9834,9.0012,41600.0
2013-11-13 10:40:00,10.12,10.13,10.12,10.13,23200.0,9.0012,9.0101,9.0012,9.0101,23200.0
2013-11-13 10:45:00,10.13,10.13,10.12,10.13,24000.0,9.0101,9.0101,9.0012,9.0101,24000.0
2013-11-13 10:50:00,10.13,10.13,10.12,10.12,9600.0,9.0101,9.0101,9.0012,9.0012,9600.0
2013-11-13 10:55:00,10.12,10.12,10.11,10.11,45600.0,9.0012,9.0012,8.9923,8.9923,45600.0
2013-11-13 11:00:00,10.12,10.13,10.12,10.13,309600.0,9.0012,9.0101,9.0012,9.0101,309600.0
2013-11-13 11:05:00,10.13,10.14,10.12,10.14,100000.0,9.0101,9.019,9.0012,9.019,100000.0
2013-11-13 11:10:00,10.13,10.14,10.13,10.13,12000.0,9.0101,9.019,9.0101,9.0101,12000.0
2013-11-13 11:15:00,10.14,10.14,10.13,10.13,7200.0,9.019,9.019,9.0101,9.0101,7200.0
2013-11-13 11:20:00,10.14,10.14,10.13,10.13,39200.0,9.019,9.019,9.0101,9.0101,39200.0
2013-11-13 11:25:00,10.13,10.14,10.12,10.12,66400.0,9.0101,9.019,9.0012,9.0012,66400.0
2013-11-13 11:30:00,10.13,10.14,10.13,10.13,124800.0,9.0101,9.019,9.0101,9.0101,124800.0
2013-11-13 11:35:00,10.13,10.13,10.12,10.12,2400.0,9.0101,9.0101,9.0012,9.0012,2400.0
2013-11-13 11:40:00,10.13,10.13,10.11,10.11,23200.0,9.0101,9.0101,8.9923,8.9923,23200.0
2013-11-13 11:45:00,10.11,10.12,10.11,10.11,184000.0,8.9923,9.0012,8.9923,8.9923,184000.0
2013-11-13 11:50:00,10.11,10.12,10.11,10.12,68000.0,8.9923,9.0012,8.9923,9.0012,68000.0
2013-11-13 11:55:00,10.12,10.12,10.12,10.12,11200.0,9.0012,9.0012,9.0012,9.0012,11200.0
2013-11-13 12:00:00,10.13,10.14,10.13,10.13,40000.0,9.0101,9.019,9.0101,9.0101,40000.0
2013-11-13 12:05:00,10.14,10.14,10.14,10.14,61600.0,9.019,9.019,9.019,9.019,61600.0
2013-11-13 12:10:00,10.14,10.14,10.14,10.14,55200.0,9.019,9.019,9.019,9.019,55200.0
2013-11-13 12:15:00,10.15,10.16,10.15,10.16,16000.0,9.0279,9.0368,9.0279,9.0368,16000.0
2013-11-13 12:20:00,10.16,10.17,10.16,10.16,17600.0,9.0368,9.0456,9.0368,9.0368,17600.0
2013-11-13 12:25:00,10.16,10.17,10.16,10.17,13600.0,9.0368,9.0456,9.0368,9.0456,13600.0
2013-11-13 12:30:00,10.17,10.18,10.17,10.18,77600.0,9.0456,9.0545,9.0456,9.0545,77600.0
2013-11-13 12:35:00,10.18,10.19,10.18,10.18,57600.0,9.0545,9.0634,9.0545,9.0545,57600.0
2013-11-13 12:40:00,10.18,10.19,10.18,10.19,9600.0,9.0545,9.0634,9.0545,9.0634,9600.0
2013-11-13 12:45:00,10.19,10.19,10.18,10.19,32000.0,9.0634,9.0634,9.0545,9.0634,32000.0
2013-11-13 12:50:00,10.19,10.19,10.18,10.18,36000.0,9.0634,9.0634,9.0545,9.0545,36000.0
2013-11-13 12:55:00,10.18,10.19,10.18,10.19,8800.0,9.0545,9.0634,9.0545,9.0634,8800.0
2013-11-13 13:00:00,10.19,10.2,10.18,10.18,48800.0,9.0634,9.0723,9.0545,9.0545,48800.0
2013-11-13 13:05:00,10.18,10.18,10.18,10.18,52800.0,9.0545,9.0545,9.0545,9.0545,52800.0
2013-11-13 13:10:00,10.18,10.18,10.18,10.18,16800.0,9.0545,9.0545,9.0545,9.0545,16800.0
2013-11-13 13:15:00,10.18,10.19,10.18,10.19,16000.0,9.0545,9.0634,9.0545,9.0634,16000.0
2013-11-13 13:20:00,10.19,10.19,10.18,10.18,10400.0,9.0634,9.0634,9.0545,9.0545,10400.0
2013-11-13 13:25:00,10.18,10.19,10.18,10.19,52000.0,9.0545,9.0634,9.0545,9.0634,52000.0
2013-11-13 13:30:00,10.19,10.19,10.18,10.19,33600.0,9.0634,9.0634,9.0545,9.0634,33600.0
2013-11-13 13:35:00,10.19,10.19,10.19,10.19,17600.0,9.0634,9.0634,9.0634,9.0634,17600.0
2013-11-13 13:40:00,10.19,10.19,10.19,10.19,21600.0,9.0634,9.0634,9.0634,9.0634,21600.0
2013-11-13 13:45:00,10.19,10.19,10.19,10.19,73600.0,9.0634,9.0634,9.0634,9.0634,73600.0
2013-11-13 13:50:00,10.19,10.19,10.19,10.19,40800.0,9.0634,9.0634,9.0634,9.0634,40800.0
2013-11-13 13:55:00,10.19,10.19,10.18,10.19,44000.0,9.0634,9.0634,9.0545,9.0634,44000.0
2013-11-13 14:00:00,10.19,10.19,10.18,10.18,49600.0,9.0634,9.0634,9.0545,9.0545,49600.0
2013-11-13 14:05:00,10.18,10.18,10.17,10.18,53600.0,9.0545,9.0545,9.0456,9.0545,53600.0
2013-11-13 14:10:00,10.18,10.18,10.18,10.18,43200.0,9.0545,9.0545,9.0545,9.0545,43200.0
2013-11-13 14:15:00,10.18,10.18,10.17,10.17,56800.0,9.0545,9.0545,9.0456,9.0456,56800.0
2013-11-13 14:20:00,10.17,10.18,10.17,10.18,29600.0,9.0456,9.0545,9.0456,9.0545,29600.0
2013-11-13 14:25:00,10.18,10.19,10.18,10.18,24000.0,9.0545,9.0634,9.0545,9.0545,24000.0
2013-11-13 14:30:00,10.18,10.18,10.18,10.18,19200.0,9.0545,9.0545,9.0545,9.0545,19200.0
2013-11-13 14:35:00,10.18,10.18,10.18,10.18,27200.0,9.0545,9.0545,9.0545,9.0545,27200.0
2013-11-13 14:40:00,10.18,10.18,10.18,10.18,11200.0,9.0545,9.0545,9.0545,9.0545,11200.0
2013-11-13 14:45:00,10.18,10.19,10.18,10.18,43200.0,9.0545,9.0634,9.0545,9.0545,43200.0
2013-11-13 14:50:00,10.18,10.19,10.18,10.18,20000.0,9.0545,9.0634,9.0545,9.0545,20000.0
2013-11-13 14:55:00,10.18,10.19,10.18,10.18,23200.0,9.0545,9.0634,9.0545,9.0545,23200.0
2013-11-13 15:00:00,10.18,10.19,10.18,10.18,29600.0,9.0545,9.0634,9.0545,9.0545,29600.0
2013-11-13 15:05:00,10.18,10.18,10.18,10.18,59200.0,9.0545,9.0545,9.0545,9.0545,59200.0
2013-11-13 15:10:00,10.18,10.19,10.18,10.19,46400.0,9.0545,9.0634,9.0545,9.0634,46400.0
2013-11-13 15:15:00,10.19,10.19,10.19,10.19,48800.0,9.0634,9.0634,9.0634,9.0634,48800.0
2013-11-13 15:20:00,10.19,10.19,10.18,10.19,78400.0,9.0634,9.0634,9.0545,9.0634,78400.0
2013-11-13 15:25:00,10.19,10.19,10.18,10.18,91200.0,9.0634,9.0634,9.0545,9.0545,91200.0
2013-11-13 15:30:00,10.18,10.19,10.18,10.19,131200.0,9.0545,9.0634,9.0545,9.0634,131200.0
2013-11-13 15:35:00,10.19,10.2,10.18,10.2,121600.0,9.0634,9.0723,9.0545,9.0723,121600.0
2013-11-13 15:40:00,10.19,10.2,10.19,10.19,84000.0,9.0634,9.0723,9.0634,9.0634,84000.0
2013-11-13 15:45:00,10.19,10.2,10.19,10.2,172800.0,9.0634,9.0723,9.0634,9.0723,172800.0
2013-11-13 15:50:00,10.2,10.21,10.2,10.21,87200.0,9.0723,9.0812,9.0723,9.0812,87200.0
2013-11-13 15:55:00,10.2,10.22,10.2,10.21,144000.0,9.0723,9.0901,9.0723,9.0812,144000.0
2013-11-14 09:30:00,10.22,10.24,10.21,10.22,116800.0,9.0901,9.1079,9.0812,9.0901,116800.0
2013-11-14 09:35:00,10.22,10.24,10.21,10.22,68800.0,9.0901,9.1079,9.0812,9.0901,68800.0
2013-11-14 09:40:00,10.23,10.24,10.22,10.23,54400.0,9.099,9.1079,9.0901,9.099,54400.0
2013-11-14 09:45:00,10.23,10.25,10.23,10.24,30400.0,9.099,9.1168,9.099,9.1079,30400.0
2013-11-14 09:50:00,10.24,10.24,10.22,10.24,23200.0,9.1079,9.1079,9.0901,9.1079,23200.0
2013-11-14 09:55:00,10.24,10.25,10.24,10.24,7200.0,9.1079,9.1168,9.1079,9.1079,7200.0
2013-11-14 10:00:00,10.24,10.24,10.21,10.22,16000.0,9.1079,9.1079,9.0812,9.0901,16000.0
2013-11-14 10:05:00,10.22,10.23,10.22,10.22,24000.0,9.0901,9.099,9.0901,9.0901,24000.0
2013-11-14 10:10:00,10.22,10.25,10.22,10.25,14400.0,9.0901,9.1168,9.0901,9.1168,14400.0
2013-11-14 10:15:00,10.25,10.26,10.24,10.24,39200.0,9.1168,9.1257,9.1079,9.1079,39200.0
2013-11-14 10:20:00,10.24,10.25,10.24,10.24,11200.0,9.1079,9.1168,9.1079,9.1079,11200.0
2013-11-14 10:25:00,10.24,10.25,10.23,10.25,35200.0,9.1079,9.1168,9.099,9.1168,35200.0
2013-11-14 10:30:00,10.25,10.27,10.25,10.27,32800.0,9.1168,9.1346,9.1168,9.1346,32800.0
2013-11-14 10:35:00,10.27,10.27,10.26,10.27,11200.0,9.1346,9.1346,9.1257,9.1346,11200.0
2013-11-14 10:40:00,10.27,10.28,10.27,10.28,11200.0,9.1346,9.1435,9.1346,9.1435,11200.0
2013-11-14 10:45:00,10.28,10.3,10.27,10.3,21600.0,9.1435,9.1613,9.1346,9.1613,21600.0
2013-11-14 10:50:00,10.28,10.29,10.28,10.29,25600.0,9.1435,9.1524,9.1435,9.1524,25600.0
2013-11-14 10:55:00,10.29,10.29,10.28,10.29,22400.0,9.1524,9.1524,9.1435,9.1524,22400.0
2013-11-14 11:00:00,10.29,10.3,10.29,10.3,20800.0,9.1524,9.1613,9.1524,9.1613,20800.0
2013-11-14 11:05:00,10.3,10.3,10.29,10.29,9600.0,9.1613,9.1613,9.1524,9.1524,9600.0
2013-11-14 11:10:00,10.29,10.3,10.29,10.3,6400.0,9.1524,9.1613,9.1524,9.1613,6400.0
2013-11-14 11:15:00,10.3,10.31,10.3,10.3,19200.0,9.1613,9.1702,9.1613,9.1613,19200.0
2013-11-14 11:20:00,10.31,10.31,10.3,10.31,11200.0,9.1702,9.1702,9.1613,9.1702,11200.0
2013-11-14 11:25:00,10.31,10.31,10.29,10.3,64000.0,9.1702,9.1702,9.1524,9.1613,64000.0
2013-11-14 11:30:00,10.3,10.3,10.29,10.29,16800.0,9.1613,9.1613,9.1524,9.1524,16800.0
2013-11-14 11:35:00,10.29,10.29,10.29,10.29,4000.0,9.1524,9.1524,9.1524,9.1524,4000.0
2013-11-14 11:40:00,10.29,10.3,10.29,10.3,12800.0,9.1524,9.1613,9.1524,9.1613,12800.0
2013-11-14 11:45:00,10.29,10.31,10.29,10.3,10400.0,9.1524,9.1702,9.1524,9.1613,10400.0
2013-11-14 11:50:00,10.3,10.3,10.3,10.3,4000.0,9.1613,9.1613,9.1613,9.1613,4000.0
2013-11-14 11:55:00,10.3,10.3,10.29,10.29,11200.0,9.1613,9.1613,9.1524,9.1524,11200.0
2013-11-14 12:00:00,10.29,10.3,10.28,10.28,9600.0,9.1524,9.1613,9.1435,9.1435,9600.0
2013-11-14 12:05:00,10.28,10.3,10.28,10.3,35200.0,9.1435,9.1613,9.1435,9.1613,35200.0
2013-11-14 12:10:00,10.3,10.3,10.29,10.3,24800.0,9.1613,9.1613,9.1524,9.1613,24800.0
2013-11-14 12:15:00,10.29,10.3,10.29,10.3,35200.0,9.1524,9.1613,9.1524,9.1613,35200.0
2013-11-14 12:20:00,10.3,10.31,10.3,10.3,12800.0,9.1613,9.1702,9.1613,9.1613,12800.0
2013-11-14 12:25:00,10.3,10.3,10.29,10.3,33600.0,9.1613,9.1613,9.1524,9.1613,33600.0
2013-11-14 12:30:00,10.3,10.3,10.3,10.3,21600.0,9.1613,9.1613,9.1613,9.1613,21600.0
2013-11-14 12:35:00,10.3,10.3,10.3,10.3,20000.0,9.1613,9.1613,9.1613,9.1613,20000.0
2013-11-14 12:40:00,10.3,10.31,10.3,10.31,37600.0,9.1613,9.1702,9.1613,9.1702,37600.0
2013-11-14 12:45:00,10.3,10.3,10.3,10.3,5600.0,9.1613,9.1613,9.1613,9.1613,5600.0
2013-11-14 12:50:00,10.3,10.3,10.29,10.3,12000.0,9.1613,9.1613,9.1524,9.1613,12000.0
2013-11-14 12:55:00,10.3,10.3,10.3,10.3,9600.0,9.1613,9.1613,9.1613,9.1613,9600.0
2013-11-14 13:00:00,10.3,10.31,10.3,10.31,8800.0,9.1613,9.1702,9.1613,9.1702,8800.0
2013-11-14 13:05:00,10.3,10.31,10.29,10.3,42400.0,9.1613,9.1702,9.1524,9.1613,42400.0
2013-11-14 13:10:00,10.3,10.3,10.29,10.3,22400.0,9.1613,9.1613,9.1524,9.1613,22400.0
2013-11-14 13:15:00,10.3,10.3,10.29,10.3,10400.0,9.1613,9.1613,9.1524,9.1613,10400.0
2013-11-14 13:20:00,10.3,10.3,10.29,10.29,4000.0,9.1613,9.1613,9.1524,9.1524,4000.0
2013-11-14 13:25:00,10.29,10.29,10.29,10.29,16800.0,9.1524,9.1524,9.1524,9.1524,16800.0
2013-11-14 13:30:00,10.29,10.29,10.29,10.29,800.0,9.1524,9.1524,9.1524,9.1524,800.0
2013-11-14 13:35:00,10.28,10.29,10.28,10.29,20800.0,9.1435,9.1524,9.1435,9.1524,20800.0
2013-11-14 13:40:00,10.29,10.29,10.28,10.28,15200.0,9.1524,9.1524,9.1435,9.1435,15200.0
2013-11-14 13:45:00,10.28,10.28,10.28,10.28,2400.0,9.1435,9.1435,9.1435,9.1435,2400.0
2013-11-14 13:50:00,10.28,10.29,10.28,10.28,22400.0,9.1435,9.1524,9.1435,9.1435,22400.0
2013-11-14 13:55:00,10.28,10.29,10.28,10.29,34400.0,9.1435,9.1524,9.1435,9.1524,34400.0
2013-11-14 14:00:00,10.29,10.29,10.28,10.29,29600.0,9.1524,9.1524,9.1435,9.1524,29600.0
2013-11-14 14:05:00,10.28,10.29,10.28,10.29,251200.0,9.1435,9.1524,9.1435,9.1524,251200.0
2013-11-14 14:10:00,10.29,10.29,10.29,10.29,98400.0,9.1524,9.1524,9.1524,9.1524,98400.0
2013-11-14 14:15:00,10.28,10.29,10.28,10.28,24000.0,9.1435,9.1524,9.1435,9.1435,24000.0
2013-11-14 14:20:00,10.28,10.29,10.28,10.29,31200.0,9.1435,9.1524,9.1435,9.1524,31200.0
2013-11-14 14:25:00,10.29,10.3,10.29,10.29,32000.0,9.1524,9.1613,9.1524,9.1524,32000.0
2013-11-14 14:30:00,10.29,10.29,10.29,10.29,49600.0,9.1524,9.1524,9.1524,9.1524,49600.0
2013-11-14 14:35:00,10.3,10.3,10.3,10.3,1600.0,9.1613,9.1613,9.1613,9.1613,1600.0
2013-11-14 14:40:00,10.3,10.3,10.3,10.3,8000.0,9.1613,9.1613,9.1613,9.1613,8000.0
2013-11-14 14:45:00,10.3,10.3,10.3,10.3,12000.0,9.1613,9.1613,9.1613,9.1613,12000.0
2013-11-14 14:50:00,10.3,10.3,10.3,10.3,12000.0,9.1613,9.1613,9.1613,9.1613,12000.0
2013-11-14 14:55:00,10.3,10.3,10.29,10.29,5600.0,9.1613,9.1613,9.1524,9.1524,5600.0
2013-11-14 15:00:00,10.3,10.3,10.29,10.3,21600.0,9.1613,9.1613,9.1524,9.1613,21600.0
2013-11-14 15:05:00,10.3,10.3,10.29,10.3,32800.0,9.1613,9.1613,9.1524,9.1613,32800.0
2013-11-14 15:10:00,10.3,10.3,10.3,10.3,28800.0,9.1613,9.1613,9.1613,9.1613,28800.0
2013-11-14 15:15:00,10.29,10.3,10.29,10.3,29600.0,9.1524,9.1613,9.1524,9.1613,29600.0
2013-11-14 15:20:00,10.3,10.31,10.3,10.31,28000.0,9.1613,9.1702,9.1613,9.1702,28000.0
2013-11-14 15:25:00,10.31,10.31,10.3,10.3,75200.0,9.1702,9.1702,9.1613,9.1613,75200.0
2013-11-14 15:30:00,10.3,10.31,10.3,10.31,48800.0,9.1613,9.1702,9.1613,9.1702,48800.0
2013-11-14 15:35:00,10.31,10.31,10.31,10.31,46400.0,9.1702,9.1702,9.1702,9.1702,46400.0
2013-11-14 15:40:00,10.31,10.33,10.31,10.33,75200.0,9.1702,9.188,9.1702,9.188,75200.0
2013-11-14 15:45:00,10.33,10.33,10.32,10.32,76800.0,9.188,9.188,9.1791,9.1791,76800.0
2013-11-14 15:50:00,10.32,10.32,10.31,10.32,128000.0,9.1791,9.1791,9.1702,9.1791,128000.0
2013-11-14 15:55:00,10.32,10.34,10.32,10.34,734400.0,9.1791,9.1969,9.1791,9.1969,734400.0
2013-11-15 09:30:00,10.34,10.43,10.34,10.39,694400.0,9.1969,9.2769,9.1969,9.2413,694400.0
2013-11-15 09:35:00,10.38,10.38,10.35,10.37,77600.0,9.2324,9.2324,9.2057,9.2235,77600.0
2013-11-15 09:40:00,10.36,10.37,10.35,10.36,44800.0,9.2146,9.2235,9.2057,9.2146,44800.0
2013-11-15 09:45:00,10.36,10.36,10.33,10.36,103200.0,9.2146,9.2146,9.188,9.2146,103200.0
2013-11-15 09:50:00,10.35,10.37,10.35,10.36,19200.0,9.2057,9.2235,9.2057,9.2146,19200.0
2013-11-15 09:55:00,10.35,10.36,10.34,10.36,64000.0,9.2057,9.2146,9.1969,9.2146,64000.0
2013-11-15 10:00:00,10.35,10.36,10.33,10.34,33600.0,9.2057,9.2146,9.188,9.1969,33600.0
2013-11-15 10:05:00,10.34,10.36,10.34,10.34,52000.0,9.1969,9.2146,9.1969,9.1969,52000.0
2013-11-15 10:10:00,10.34,10.35,10.34,10.35,73600.0,9.1969,9.2057,9.1969,9.2057,73600.0
2013-11-15 10:15:00,10.35,10.35,10.34,10.34,59200.0,9.2057,9.2057,9.1969,9.1969,59200.0
2013-11-15 10:20:00,10.34,10.35,10.34,10.34,40800.0,9.1969,9.2057,9.1969,9.1969,40800.0
2013-11-15 10:25:00,10.34,10.36,10.34,10.35,46400.0,9.1969,9.2146,9.1969,9.2057,46400.0
2013-11-15 10:30:00,10.36,10.36,10.35,10.35,61600.0,9.2146,9.2146,9.2057,9.2057,61600.0
2013-11-15 10:35:00,10.35,10.36,10.35,10.35,20800.0,9.2057,9.2146,9.2057,9.2057,20800.0
2013-11-15 10:40:00,10.36,10.38,10.36,10.37,76800.0,9.2146,9.2324,9.2146,9.2235,76800.0
2013-11-15 10:45:00,10.37,10.38,10.36,10.38,45600.0,9.2235,9.2324,9.2146,9.2324,45600.0
2013-11-15 10:50:00,10.38,10.39,10.38,10.38,33600.0,9.2324,9.2413,9.2324,9.2324,33600.0
2013-11-15 10:55:00,10.38,10.38,10.36,10.38,98400.0,9.2324,9.2324,9.2146,9.2324,98400.0
2013-11-15 11:00:00,10.38,10.38,10.38,10.38,19200.0,9.2324,9.2324,9.2324,9.2324,19200.0
2013-11-15 11:05:00,10.38,10.39,10.37,10.38,135200.0,9.2324,9.2413,9.2235,9.2324,135200.0
2013-11-15 11:10:00,10.38,10.39,10.38,10.39,32800.0,9.2324,9.2413,9.2324,9.2413,32800.0
2013-11-15 11:15:00,10.39,10.41,10.39,10.41,75200.0,9.2413,9.2591,9.2413,9.2591,75200.0
2013-11-15 11:20:00,10.41,10.42,10.41,10.42,64000.0,9.2591,9.268,9.2591,9.268,64000.0
2013-11-15 11:25:00,10.42,10.42,10.41,10.41,51200.0,9.268,9.268,9.2591,9.2591,51200.0
2013-11-15 11:30:00,10.41,10.41,10.41,10.41,18400.0,9.2591,9.2591,9.2591,9.2591,18400.0
2013-11-15 11:35:00,10.41,10.41,10.41,10.41,40000.0,9.2591,9.2591,9.2591,9.2591,40000.0
2013-11-15 11:40:00,10.41,10.41,10.4,10.41,12800.0,9.2591,9.2591,9.2502,9.2591,12800.0
2013-11-15 11:45:00,10.41,10.41,10.41,10.41,36800.0,9.2591,9.2591,9.2591,9.2591,36800.0
2013-11-15 11:50:00,10.41,10.41,10.4,10.41,28000.0,9.2591,9.2591,9.2502,9.2591,28000.0
2013-11-15 11:55:00,10.41,10.41,10.4,10.41,23200.0,9.2591,9.2591,9.2502,9.2591,23200.0
2013-11-15 12:00:00,10.41,10.41,10.4,10.41,17600.0,9.2591,9.2591,9.2502,9.2591,17600.0
2013-11-15 12:05:00,10.41,10.42,10.41,10.42,16800.0,9.2591,9.268,9.2591,9.268,16800.0
2013-11-15 12:10:00,10.42,10.42,10.41,10.41,20800.0,9.268,9.268,9.2591,9.2591,20800.0
2013-11-15 12:15:00,10.41,10.42,10.41,10.41,20000.0,9.2591,9.268,9.2591,9.2591,20000.0
2013-11-15 12:20:00,10.41,10.42,10.41,10.42,60000.0,9.2591,9.268,9.2591,9.268,60000.0
2013-11-15 12:25:00,10.42,10.42,10.42,10.42,18400.0,9.268,9.268,9.268,9.268,18400.0
2013-11-15 12:30:00,10.41,10.42,10.41,10.41,23200.0,9.2591,9.268,9.2591,9.2591,23200.0
2013-11-15 12:35:00,10.41,10.41,10.41,10.41,16800.0,9.2591,9.2591,9.2591,9.2591,16800.0
2013-11-15 12:40:00,10.41,10.42,10.41,10.42,31200.0,9.2591,9.268,9.2591,9.268,31200.0
2013-11-15 12:45:00,10.42,10.42,10.4,10.41,29600.0,9.268,9.268,9.2502,9.2591,29600.0
2013-11-15 12:50:00,10.41,10.42,10.41,10.41,39200.0,9.2591,9.268,9.2591,9.2591,39200.0
2013-11-15 12:55:00,10.41,10.42,10.41,10.41,22400.0,9.2591,9.268,9.2591,9.2591,22400.0
2013-11-15 13:00:00,10.42,10.42,10.41,10.42,20800.0,9.268,9.268,9.2591,9.268,20800.0
2013-11-15 13:05:00,10.42,10.42,10.41,10.41,30400.0,9.268,9.268,9.2591,9.2591,30400.0
2013-11-15 13:10:00,10.41,10.42,10.41,10.41,36800.0,9.2591,9.268,9.2591,9.2591,36800.0
2013-11-15 13:15:00,10.41,10.43,10.41,10.43,81600.0,9.2591,9.2769,9.2591,9.2769,81600.0
2013-11-15 13:20:00,10.43,10.43,10.42,10.43,28800.0,9.2769,9.2769,9.268,9.2769,28800.0
2013-11-15 13:25:00,10.43,10.44,10.43,10.44,40800.0,9.2769,9.2858,9.2769,9.2858,40800.0
2013-11-15 13:30:00,10.44,10.44,10.43,10.44,38400.0,9.2858,9.2858,9.2769,9.2858,38400.0
2013-11-15 13:35:00,10.44,10.45,10.44,10.45,52800.0,9.2858,9.2947,9.2858,9.2947,52800.0
2013-11-15 13:40:00,10.45,10.45,10.45,10.45,34400.0,9.2947,9.2947,9.2947,9.2947,34400.0
2013-11-15 13:45:00,10.45,10.45,10.45,10.45,57600.0,9.2947,9.2947,9.2947,9.2947,57600.0
2013-11-15 13:50:00,10.45,10.45,10.45,10.45,40000.0,9.2947,9.2947,9.2947,9.2947,40000.0
2013-11-15 13:55:00,10.45,10.46,10.45,10.46,36000.0,9.2947,9.3036,9.2947,9.3036,36000.0
2013-11-15 14:00:00,10.46,10.46,10.46,10.46,61600.0,9.3036,9.3036,9.3036,9.3036,61600.0
2013-11-15 14:05:00,10.46,10.46,10.46,10.46,44800.0,9.3036,9.3036,9.3036,9.3036,44800.0
2013-11-15 14:10:00,10.46,10.46,10.45,10.46,40000.0,9.3036,9.3036,9.2947,9.3036,40000.0
2013-11-15 14:15:00,10.45,10.45,10.45,10.45,28800.0,9.2947,9.2947,9.2947,9.2947,28800.0
2013-11-15 14:20:00,10.45,10.45,10.45,10.45,20800.0,9.2947,9.2947,9.2947,9.2947,20800.0
2013-11-15 14:25:00,10.45,10.45,10.45,10.45,79200.0,9.2947,9.2947,9.2947,9.2947,79200.0
2013-11-15 14:30:00,10.45,10.45,10.45,10.45,41600.0,9.2947,9.2947,9.2947,9.2947,41600.0
2013-11-15 14:35:00,10.45,10.45,10.45,10.45,27200.0,9.2947,9.2947,9.2947,9.2947,27200.0
2013-11-15 14:40:00,10.45,10.45,10.45,10.45,36800.0,9.2947,9.2947,9.2947,9.2947,36800.0
2013-11-15 14:45:00,10.45,10.47,10.45,10.47,256800.0,9.2947,9.3125,9.2947,9.3125,256800.0
2013-11-15 14:50:00,10.47,10.47,10.47,10.47,61600.0,9.3125,9.3125,9.3125,9.3125,61600.0
2013-11-15 14:55:00,10.47,10.48,10.47,10.47,74400.0,9.3125,9.3214,9.3125,9.3125,74400.0
2013-11-15 15:00:00,10.47,10.49,10.47,10.49,100800.0,9.3125,9.3303,9.3125,9.3303,100800.0
2013-11-15 15:05:00,10.49,10.49,10.48,10.48,152800.0,9.3303,9.3303,9.3214,9.3214,152800.0
2013-11-15 15:10:00,10.48,10.49,10.48,10.48,39200.0,9.3214,9.3303,9.3214,9.3214,39200.0
2013-11-15 15:15:00,10.48,10.49,10.48,10.49,50400.0,9.3214,9.3303,9.3214,9.3303,50400.0
2013-11-15 15:20:00,10.49,10.49,10.49,10.49,52800.0,9.3303,9.3303,9.3303,9.3303,52800.0
2013-11-15 15:25:00,10.49,10.5,10.49,10.5,80000.0,9.3303,9.3392,9.3303,9.3392,80000.0
2013-11-15 15:30:00,10.5,10.51,10.5,10.5,125600.0,9.3392,9.3481,9.3392,9.3392,125600.0
2013-11-15 15:35:00,10.5,10.5,10.5,10.5,86400.0,9.3392,9.3392,9.3392,9.3392,86400.0
2013-11-15 15:40:00,10.5,10.51,10.5,10.5,88800.0,9.3392,9.3481,9.3392,9.3392,88800.0
2013-11-15 15:45:00,10.5,10.5,10.5,10.5,95200.0,9.3392,9.3392,9.3392,9.3392,95200.0
2013-11-15 15:50:00,10.5,10.5,10.5,10.5,122400.0,9.3392,9.3392,9.3392,9.3392,122400.0
2013-11-15 15:55:00,10.5,10.52,10.5,10.51,324800.0,9.3392,9.357,9.3392,9.3481,324800.0
2013-11-18 09:30:00,10.53,10.58,10.53,10.56,167200.0,9.3658,9.4103,9.3658,9.3925,167200.0
2013-11-18 09:35:00,10.55,10.59,10.54,10.57,82400.0,9.3836,9.4192,9.3747,9.4014,82400.0
2013-11-18 09:40:00,10.56,10.57,10.55,10.55,43200.0,9.3925,9.4014,9.3836,9.3836,43200.0
2013-11-18 09:45:00,10.55,10.56,10.54,10.55,67200.0,9.3836,9.3925,9.3747,9.3836,67200.0
2013-11-18 09:50:00,10.55,10.57,10.54,10.57,99200.0,9.3836,9.4014,9.3747,9.4014,99200.0
2013-11-18 09:55:00,10.57,10.57,10.56,10.57,107200.0,9.4014,9.4014,9.3925,9.4014,107200.0
2013-11-18 10:00:00,10.56,10.58,10.56,10.57,140000.0,9.3925,9.4103,9.3925,9.4014,140000.0
2013-11-18 10:05:00,10.57,10.6,10.57,10.6,96000.0,9.4014,9.4281,9.4014,9.4281,96000.0
2013-11-18 10:10:00,10.6,10.6,10.58,10.6,59200.0,9.4281,9.4281,9.4103,9.4281,59200.0
2013-11-18 10:15:00,10.6,10.61,10.59,10.61,72800.0,9.4281,9.437,9.4192,9.437,72800.0
2013-11-18 10:20:00,10.62,10.62,10.61,10.61,111200.0,9.4459,9.4459,9.437,9.437,111200.0
2013-11-18 10:25:00,10.61,10.63,10.61,10.63,132000.0,9.437,9.4548,9.437,9.4548,132000.0
2013-11-18 10:30:00,10.63,10.65,10.62,10.64,89600.0,9.4548,9.4726,9.4459,9.4637,89600.0
2013-11-18 10:35:00,10.64,10.65,10.63,10.64,81600.0,9.4637,9.4726,9.4548,9.4637,81600.0
2013-11-18 10:40:00,10.63,10.64,10.62,10.63,88000.0,9.4548,9.4637,9.4459,9.4548,88000.0
2013-11-18 10:45:00,10.63,10.65,10.63,10.64,60000.0,9.4548,9.4726,9.4548,9.4637,60000.0
2013-11-18 10:50:00,10.65,10.66,10.63,10.63,32800.0,9.4726,9.4815,9.4548,9.4548,32800.0
2013-11-18 10:55:00,10.63,10.63,10.62,10.62,15200.0,9.4548,9.4548,9.4459,9.4459,15200.0
2013-11-18 11:00:00,10.62,10.63,10.62,10.63,44000.0,9.4459,9.4548,9.4459,9.4548,44000.0
2013-11-18 11:05:00,10.63,10.63,10.62,10.62,40800.0,9.4548,9.4548,9.4459,9.4459,40800.0
2013-11-18 11:10:00,10.62,10.62,10.61,10.61,38400.0,9.4459,9.4459,9.437,9.437,38400.0
2013-11-18 11:15:00,10.61,10.62,10.61,10.62,144000.0,9.437,9.4459,9.437,9.4459,144000.0
2013-11-18 11:20:00,10.62,10.63,10.62,10.63,194400.0,9.4459,9.4548,9.4459,9.4548,194400.0
2013-11-18 11:25:00,10.63,10.63,10.63,10.63,34400.0,9.4548,9.4548,9.4548,9.4548,34400.0
2013-11-18 11:30:00,10.62,10.63,10.62,10.62,17600.0,9.4459,9.4548,9.4459,9.4459,17600.0
2013-11-18 11:35:00,10.61,10.62,10.61,10.61,47200.0,9.437,9.4459,9.437,9.437,47200.0
2013-11-18 11:40:00,10.61,10.63,10.61,10.62,74400.0,9.437,9.4548,9.437,9.4459,74400.0
2013-11-18 11:45:00,10.62,10.63,10.62,10.62,52000.0,9.4459,9.4548,9.4459,9.4459,52000.0
2013-11-18 11:50:00,10.62,10.62,10.62,10.62,23200.0,9.4459,9.4459,9.4459,9.4459,23200.0
2013-11-18 11:55:00,10.62,10.62,10.62,10.62,55200.0,9.4459,9.4459,9.4459,9.4459,55200.0
2013-11-18 12:00:00,10.62,10.62,10.62,10.62,43200.0,9.4459,9.4459,9.4459,9.4459,43200.0
2013-11-18 12:05:00,10.62,10.62,10.62,10.62,31200.0,9.4459,9.4459,9.4459,9.4459,31200.0
2013-11-18 12:10:00,10.62,10.63,10.62,10.63,114400.0,9.4459,9.4548,9.4459,9.4548,114400.0
2013-11-18 12:15:00,10.63,10.63,10.62,10.63,49600.0,9.4548,9.4548,9.4459,9.4548,49600.0
2013-11-18 12:20:00,10.63,10.63,10.62,10.62,20000.0,9.4548,9.4548,9.4459,9.4459,20000.0
2013-11-18 12:25:00,10.62,10.62,10.62,10.62,38400.0,9.4459,9.4459,9.4459,9.4459,38400.0
2013-11-18 12:30:00,10.62,10.62,10.62,10.62,19200.0,9.4459,9.4459,9.4459,9.4459,19200.0
2013-11-18 12:35:00,10.62,10.62,10.61,10.61,40800.0,9.4459,9.4459,9.437,9.437,40800.0
2013-11-18 12:40:00,10.61,10.62,10.61,10.61,14400.0,9.437,9.4459,9.437,9.437,14400.0
2013-11-18 12:45:00,10.61,10.62,10.61,10.62,38400.0,9.437,9.4459,9.437,9.4459,38400.0
2013-11-18 12:50:00,10.61,10.63,10.61,10.62,110400.0,9.437,9.4548,9.437,9.4459,110400.0
2013-11-18 12:55:00,10.62,10.63,10.62,10.62,83200.0,9.4459,9.4548,9.4459,9.4459,83200.0
2013-11-18 13:00:00,10.63,10.63,10.62,10.63,39200.0,9.4548,9.4548,9.4459,9.4548,39200.0
2013-11-18 13:05:00,10.62,10.63,10.62,10.63,72800.0,9.4459,9.4548,9.4459,9.4548,72800.0
2013-11-18 13:10:00,10.63,10.63,10.62,10.63,56000.0,9.4548,9.4548,9.4459,9.4548,56000.0
2013-11-18 13:15:00,10.63,10.63,10.62,10.63,18400.0,9.4548,9.4548,9.4459,9.4548,18400.0
2013-11-18 13:20:00,10.62,10.63,10.62,10.62,14400.0,9.4459,9.4548,9.4459,9.4459,14400.0
2013-11-18 13:25:00,10.62,10.63,10.62,10.62,28800.0,9.4459,9.4548,9.4459,9.4459,28800.0
2013-11-18 13:30:00,10.62,10.63,10.62,10.62,24000.0,9.4459,9.4548,9.4459,9.4459,24000.0
2013-11-18 13:35:00,10.62,10.62,10.62,10.62,70400.0,9.4459,9.4459,9.4459,9.4459,70400.0
2013-11-18 13:40:00,10.62,10.63,10.62,10.63,74400.0,9.4459,9.4548,9.4459,9.4548,74400.0
2013-11-18 13:45:00,10.62,10.63,10.62,10.62,92800.0,9.4459,9.4548,9.4459,9.4459,92800.0
2013-11-18 13:50:00,10.62,10.62,10.62,10.62,56000.0,9.4459,9.4459,9.4459,9.4459,56000.0
2013-11-18 13:55:00,10.63,10.63,10.62,10.62,30400.0,9.4548,9.4548,9.4459,9.4459,30400.0
2013-11-18 14:00:00,10.63,10.63,10.62,10.62,21600.0,9.4548,9.4548,9.4459,9.4459,21600.0
2013-11-18 14:05:00,10.62,10.63,10.62,10.63,49600.0,9.4459,9.4548,9.4459,9.4548,49600.0
2013-11-18 14:10:00,10.63,10.63,10.62,10.62,65600.0,9.4548,9.4548,9.4459,9.4459,65600.0
2013-11-18 14:15:00,10.63,10.63,10.63,10.63,39200.0,9.4548,9.4548,9.4548,9.4548,39200.0
2013-11-18 14:20:00,10.63,10.63,10.62,10.63,38400.0,9.4548,9.4548,9.4459,9.4548,38400.0
2013-11-18 14:25:00,10.62,10.63,10.62,10.63,25600.0,9.4459,9.4548,9.4459,9.4548,25600.0
2013-11-18 14:30:00,10.63,10.63,10.62,10.62,72800.0,9.4548,9.4548,9.4459,9.4459,72800.0
2013-11-18 14:35:00,10.62,10.63,10.62,10.62,223200.0,9.4459,9.4548,9.4459,9.4459,223200.0
2013-11-18 14:40:00,10.62,10.63,10.61,10.63,179200.0,9.4459,9.4548,9.437,9.4548,179200.0
2013-11-18 14:45:00,10.63,10.63,10.62,10.62,141600.0,9.4548,9.4548,9.4459,9.4459,141600.0
2013-11-18 14:50:00,10.62,10.63,10.62,10.62,116800.0,9.4459,9.4548,9.4459,9.4459,116800.0
2013-11-18 14:55:00,10.62,10.63,10.62,10.62,149600.0,9.4459,9.4548,9.4459,9.4459,149600.0
2013-11-18 15:00:00,10.62,10.63,10.62,10.62,294400.0,9.4459,9.4548,9.4459,9.4459,294400.0
2013-11-18 15:05:00,10.62,10.62,10.61,10.62,267200.0,9.4459,9.4459,9.437,9.4459,267200.0
2013-11-18 15:10:00,10.62,10.62,10.58,10.58,259200.0,9.4459,9.4459,9.4103,9.4103,259200.0
2013-11-18 15:15:00,10.59,10.62,10.58,10.62,460000.0,9.4192,9.4459,9.4103,9.4459,460000.0
2013-11-18 15:20:00,10.62,10.62,10.59,10.59,162400.0,9.4459,9.4459,9.4192,9.4192,162400.0
2013-11-18 15:25:00,10.59,10.59,10.58,10.59,128000.0,9.4192,9.4192,9.4103,9.4192,128000.0
2013-11-18 15:30:00,10.59,10.59,10.58,10.59,223200.0,9.4192,9.4192,9.4103,9.4192,223200.0
2013-11-18 15:35:00,10.59,10.59,10.58,10.59,142400.0,9.4192,9.4192,9.4103,9.4192,142400.0
2013-11-18 15:40:00,10.59,10.59,10.58,10.59,127200.0,9.4192,9.4192,9.4103,9.4192,127200.0
2013-11-18 15:45:00,10.58,10.59,10.58,10.58,316000.0,9.4103,9.4192,9.4103,9.4103,316000.0
2013-11-18 15:50:00,10.58,10.59,10.57,10.58,158400.0,9.4103,9.4192,9.4014,9.4103,158400.0
2013-11-18 15:55:00,10.57,10.6,10.57,10.6,506400.0,9.4014,9.4281,9.4014,9.4281,506400.0
2013-11-19 09:30:00,10.56,10.56,10.54,10.55,121600.0,9.3925,9.3925,9.3747,9.3836,121600.0
2013-11-19 09:35:00,10.54,10.57,10.54,10.54,62400.0,9.3747,9.4014,9.3747,9.3747,62400.0
2013-11-19 09:40:00,10.54,10.6,10.54,10.6,303200.0,9.3747,9.4281,9.3747,9.4281,303200.0
2013-11-19 09:45:00,10.59,10.61,10.57,10.6,203200.0,9.4192,9.437,9.4014,9.4281,203200.0
2013-11-19 09:50:00,10.6,10.62,10.59,10.62,31200.0,9.4281,9.4459,9.4192,9.4459,31200.0
2013-11-19 09:55:00,10.61,10.61,10.59,10.6,23200.0,9.437,9.437,9.4192,9.4281,23200.0
2013-11-19 10:00:00,10.6,10.6,10.59,10.59,64000.0,9.4281,9.4281,9.4192,9.4192,64000.0
2013-11-19 10:05:00,10.59,10.61,10.59,10.6,82400.0,9.4192,9.437,9.4192,9.4281,82400.0
2013-11-19 10:10:00,10.6,10.6,10.59,10.59,104000.0,9.4281,9.4281,9.4192,9.4192,104000.0
2013-11-19 10:15:00,10.6,10.6,10.59,10.6,95200.0,9.4281,9.4281,9.4192,9.4281,95200.0
2013-11-19 10:20:00,10.6,10.6,10.59,10.59,75200.0,9.4281,9.4281,9.4192,9.4192,75200.0
2013-11-19 10:25:00,10.59,10.6,10.59,10.6,122400.0,9.4192,9.4281,9.4192,9.4281,122400.0
2013-11-19 10:30:00,10.6,10.6,10.59,10.6,184800.0,9.4281,9.4281,9.4192,9.4281,184800.0
2013-11-19 10:35:00,10.6,10.6,10.58,10.58,109600.0,9.4281,9.4281,9.4103,9.4103,109600.0
2013-11-19 10:40:00,10.58,10.59,10.57,10.58,59200.0,9.4103,9.4192,9.4014,9.4103,59200.0
2013-11-19 10:45:00,10.57,10.58,10.56,10.56,57600.0,9.4014,9.4103,9.3925,9.3925,57600.0
2013-11-19 10:50:00,10.56,10.56,10.56,10.56,25600.0,9.3925,9.3925,9.3925,9.3925,25600.0
2013-11-19 10:55:00,10.56,10.6,10.55,10.6,311200.0,9.3925,9.4281,9.3836,9.4281,311200.0
2013-11-19 11:00:00,10.6,10.6,10.58,10.59,160800.0,9.4281,9.4281,9.4103,9.4192,160800.0
2013-11-19 11:05:00,10.59,10.59,10.58,10.59,76000.0,9.4192,9.4192,9.4103,9.4192,76000.0
2013-11-19 11:10:00,10.59,10.59,10.58,10.58,134400.0,9.4192,9.4192,9.4103,9.4103,134400.0
2013-11-19 11:15:00,10.58,10.59,10.58,10.58,101600.0,9.4103,9.4192,9.4103,9.4103,101600.0
2013-11-19 11:20:00,10.58,10.59,10.58,10.58,48000.0,9.4103,9.4192,9.4103,9.4103,48000.0
2013-11-19 11:25:00,10.58,10.59,10.58,10.59,24000.0,9.4103,9.4192,9.4103,9.4192,24000.0
2013-11-19 11:30:00,10.59,10.6,10.58,10.6,48800.0,9.4192,9.4281,9.4103,9.4281,48800.0
2013-11-19 11:35:00,10.6,10.6,10.58,10.59,85600.0,9.4281,9.4281,9.4103,9.4192,85600.0
2013-11-19 11:40:00,10.58,10.59,10.58,10.59,148800.0,9.4103,9.4192,9.4103,9.4192,148800.0
2013-11-19 11:45:00,10.59,10.6,10.59,10.59,31200.0,9.4192,9.4281,9.4192,9.4192,31200.0
2013-11-19 11:50:00,10.58,10.59,10.58,10.59,20000.0,9.4103,9.4192,9.4103,9.4192,20000.0
2013-11-19 11:55:00,10.59,10.6,10.58,10.59,31200.0,9.4192,9.4281,9.4103,9.4192,31200.0
2013-11-19 12:00:00,10.59,10.59,10.59,10.59,17600.0,9.4192,9.4192,9.4192,9.4192,17600.0
2013-11-19 12:05:00,10.59,10.6,10.59,10.59,33600.0,9.4192,9.4281,9.4192,9.4192,33600.0
2013-11-19 12:10:00,10.59,10.6,10.59,10.59,38400.0,9.4192,9.4281,9.4192,9.4192,38400.0
2013-11-19 12:15:00,10.59,10.6,10.59,10.6,88000.0,9.4192,9.4281,9.4192,9.4281,88000.0
2013-11-19 12:20:00,10.59,10.6,10.59,10.6,56800.0,9.4192,9.4281,9.4192,9.4281,56800.0
2013-11-19 12:25:00,10.6,10.6,10.6,10.6,11200.0,9.4281,9.4281,9.4281,9.4281,11200.0
2013-11-19 12:30:00,10.6,10.61,10.6,10.6,34400.0,9.4281,9.437,9.4281,9.4281,34400.0
2013-11-19 12:35:00,10.6,10.6,10.59,10.6,68800.0,9.4281,9.4281,9.4192,9.4281,68800.0
2013-11-19 12:40:00,10.59,10.6,10.59,10.6,64000.0,9.4192,9.4281,9.4192,9.4281,64000.0
2013-11-19 12:45:00,10.6,10.6,10.6,10.6,16800.0,9.4281,9.4281,9.4281,9.4281,16800.0
2013-11-19 12:50:00,10.6,10.6,10.59,10.6,78400.0,9.4281,9.4281,9.4192,9.4281,78400.0
2013-11-19 12:55:00,10.59,10.6,10.59,10.59,139200.0,9.4192,9.4281,9.4192,9.4192,139200.0
2013-11-19 13:00:00,10.59,10.6,10.59,10.6,45600.0,9.4192,9.4281,9.4192,9.4281,45600.0
2013-11-19 13:05:00,10.6,10.6,10.59,10.6,76000.0,9.4281,9.4281,9.4192,9.4281,76000.0
2013-11-19 13:10:00,10.6,10.6,10.59,10.6,87200.0,9.4281,9.4281,9.4192,9.4281,87200.0
2013-11-19 13:15:00,10.6,10.61,10.59,10.6,197600.0,9.4281,9.437,9.4192,9.4281,197600.0
2013-11-19 13:20:00,10.6,10.6,10.57,10.57,164800.0,9.4281,9.4281,9.4014,9.4014,164800.0
2013-11-19 13:25:00,10.57,10.6,10.57,10.59,372800.0,9.4014,9.4281,9.4014,9.4192,372800.0
2013-11-19 13:30:00,10.59,10.6,10.59,10.6,179200.0,9.4192,9.4281,9.4192,9.4281,179200.0
2013-11-19 13:35:00,10.59,10.6,10.59,10.6,37600.0,9.4192,9.4281,9.4192,9.4281,37600.0
2013-11-19 13:40:00,10.59,10.6,10.59,10.6,90400.0,9.4192,9.4281,9.4192,9.4281,90400.0
2013-11-19 13:45:00,10.6,10.6,10.59,10.6,132800.0,9.4281,9.4281,9.4192,9.4281,132800.0
2013-11-19 13:50:00,10.6,10.6,10.59,10.6,153600.0,9.4281,9.4281,9.4192,9.4281,153600.0
2013-11-19 13:55:00,10.6,10.6,10.59,10.6,201600.0,9.4281,9.4281,9.4192,9.4281,201600.0
2013-11-19 14:00:00,10.6,10.61,10.6,10.6,94400.0,9.4281,9.437,9.4281,9.4281,94400.0
2013-11-19 14:05:00,10.6,10.61,10.6,10.6,111200.0,9.4281,9.437,9.4281,9.4281,111200.0
2013-11-19 14:10:00,10.6,10.61,10.6,10.6,64800.0,9.4281,9.437,9.4281,9.4281,64800.0
2013-11-19 14:15:00,10.6,10.61,10.6,10.61,32000.0,9.4281,9.437,9.4281,9.437,32000.0
2013-11-19 14:20:00,10.61,10.62,10.6,10.6,43200.0,9.437,9.4459,9.4281,9.4281,43200.0
2013-11-19 14:25:00,10.6,10.6,10.6,10.6,94400.0,9.4281,9.4281,9.4281,9.4281,94400.0
2013-11-19 14:30:00,10.6,10.6,10.6,10.6,38400.0,9.4281,9.4281,9.4281,9.4281,38400.0
2013-11-19 14:35:00,10.6,10.61,10.6,10.6,76000.0,9.4281,9.437,9.4281,9.4281,76000.0
2013-11-19 14:40:00,10.6,10.61,10.6,10.6,86400.0,9.4281,9.437,9.4281,9.4281,86400.0
2013-11-19 14:45:00,10.6,10.6,10.6,10.6,29600.0,9.4281,9.4281,9.4281,9.4281,29600.0
2013-11-19 14:50:00,10.6,10.6,10.59,10.6,153600.0,9.4281,9.4281,9.4192,9.4281,153600.0
2013-11-19 14:55:00,10.6,10.6,10.6,10.6,214400.0,9.4281,9.4281,9.4281,9.4281,214400.0
2013-11-19 15:00:00,10.6,10.6,10.6,10.6,132000.0,9.4281,9.4281,9.4281,9.4281,132000.0
2013-11-19 15:05:00,10.6,10.6,10.59,10.6,118400.0,9.4281,9.4281,9.4192,9.4281,118400.0
2013-11-19 15:10:00,10.6,10.6,10.59,10.6,155200.0,9.4281,9.4281,9.4192,9.4281,155200.0
2013-11-19 15:15:00,10.6,10.6,10.6,10.6,50400.0,9.4281,9.4281,9.4281,9.4281,50400.0
2013-11-19 15:20:00,10.6,10.6,10.6,10.6,46400.0,9.4281,9.4281,9.4281,9.4281,46400.0
2013-11-19 15:25:00,10.6,10.6,10.59,10.6,59200.0,9.4281,9.4281,9.4192,9.4281,59200.0
2013-11-19 15:30:00,10.6,10.6,10.58,10.58,160800.0,9.4281,9.4281,9.4103,9.4103,160800.0
2013-11-19 15:35:00,10.58,10.58,10.57,10.57,73600.0,9.4103,9.4103,9.4014,9.4014,73600.0
2013-11-19 15:40:00,10.58,10.58,10.57,10.57,59200.0,9.4103,9.4103,9.4014,9.4014,59200.0
2013-11-19 15:45:00,10.57,10.57,10.56,10.56,87200.0,9.4014,9.4014,9.3925,9.3925,87200.0
2013-11-19 15:50:00,10.56,10.57,10.56,10.57,148000.0,9.3925,9.4014,9.3925,9.4014,148000.0
2013-11-19 15:55:00,10.56,10.58,10.56,10.58,336000.0,9.3925,9.4103,9.3925,9.4103,336000.0
2013-11-20 09:30:00,10.58,10.61,10.56,10.59,81600.0,9.4103,9.437,9.3925,9.4192,81600.0
2013-11-20 09:35:00,10.59,10.59,10.57,10.59,64800.0,9.4192,9.4192,9.4014,9.4192,64800.0
2013-11-20 09:40:00,10.58,10.59,10.57,10.59,140000.0,9.4103,9.4192,9.4014,9.4192,140000.0
2013-11-20 09:45:00,10.59,10.61,10.58,10.61,59200.0,9.4192,9.437,9.4103,9.437,59200.0
2013-11-20 09:50:00,10.59,10.59,10.55,10.55,68800.0,9.4192,9.4192,9.3836,9.3836,68800.0
2013-11-20 09:55:00,10.55,10.6,10.55,10.58,96000.0,9.3836,9.4281,9.3836,9.4103,96000.0
2013-11-20 10:00:00,10.57,10.58,10.56,10.58,40800.0,9.4014,9.4103,9.3925,9.4103,40800.0
2013-11-20 10:05:00,10.58,10.59,10.57,10.59,24800.0,9.4103,9.4192,9.4014,9.4192,24800.0
2013-11-20 10:10:00,10.59,10.59,10.58,10.59,48800.0,9.4192,9.4192,9.4103,9.4192,48800.0
2013-11-20 10:15:00,10.59,10.6,10.59,10.6,13600.0,9.4192,9.4281,9.4192,9.4281,13600.0
2013-11-20 10:20:00,10.6,10.62,10.6,10.6,44800.0,9.4281,9.4459,9.4281,9.4281,44800.0
2013-11-20 10:25:00,10.6,10.61,10.59,10.59,15200.0,9.4281,9.437,9.4192,9.4192,15200.0
2013-11-20 10:30:00,10.6,10.6,10.58,10.59,64800.0,9.4281,9.4281,9.4103,9.4192,64800.0
2013-11-20 10:35:00,10.59,10.6,10.58,10.6,35200.0,9.4192,9.4281,9.4103,9.4281,35200.0
2013-11-20 10:40:00,10.6,10.6,10.59,10.59,25600.0,9.4281,9.4281,9.4192,9.4192,25600.0
2013-11-20 10:45:00,10.59,10.61,10.59,10.6,25600.0,9.4192,9.437,9.4192,9.4281,25600.0
2013-11-20 10:50:00,10.6,10.6,10.59,10.59,19200.0,9.4281,9.4281,9.4192,9.4192,19200.0
2013-11-20 10:55:00,10.59,10.6,10.58,10.6,17600.0,9.4192,9.4281,9.4103,9.4281,17600.0
2013-11-20 11:00:00,10.59,10.59,10.58,10.59,48000.0,9.4192,9.4192,9.4103,9.4192,48000.0
2013-11-20 11:05:00,10.59,10.6,10.59,10.6,16800.0,9.4192,9.4281,9.4192,9.4281,16800.0
2013-11-20 11:10:00,10.59,10.6,10.59,10.59,67200.0,9.4192,9.4281,9.4192,9.4192,67200.0
2013-11-20 11:15:00,10.59,10.59,10.59,10.59,43200.0,9.4192,9.4192,9.4192,9.4192,43200.0
2013-11-20 11:20:00,10.59,10.6,10.59,10.6,8800.0,9.4192,9.4281,9.4192,9.4281,8800.0
2013-11-20 11:25:00,10.6,10.61,10.6,10.61,98400.0,9.4281,9.437,9.4281,9.437,98400.0
2013-11-20 11:30:00,10.61,10.62,10.6,10.6,149600.0,9.437,9.4459,9.4281,9.4281,149600.0
2013-11-20 11:35:00,10.61,10.61,10.6,10.6,1600.0,9.437,9.437,9.4281,9.4281,1600.0
2013-11-20 11:40:00,10.6,10.6,10.6,10.6,3200.0,9.4281,9.4281,9.4281,9.4281,3200.0
2013-11-20 11:45:00,10.6,10.6,10.6,10.6,5600.0,9.4281,9.4281,9.4281,9.4281,5600.0
2013-11-20 11:50:00,10.6,10.6,10.6,10.6,16800.0,9.4281,9.4281,9.4281,9.4281,16800.0
2013-11-20 11:55:00,10.6,10.6,10.58,10.6,73600.0,9.4281,9.4281,9.4103,9.4281,73600.0
2013-11-20 12:00:00,10.59,10.6,10.59,10.6,36800.0,9.4192,9.4281,9.4192,9.4281,36800.0
2013-11-20 12:05:00,10.6,10.61,10.59,10.6,106400.0,9.4281,9.437,9.4192,9.4281,106400.0
2013-11-20 12:10:00,10.6,10.6,10.59,10.6,122400.0,9.4281,9.4281,9.4192,9.4281,122400.0
2013-11-20 12:15:00,10.59,10.6,10.59,10.6,23200.0,9.4192,9.4281,9.4192,9.4281,23200.0
2013-11-20 12:20:00,10.6,10.61,10.6,10.6,18400.0,9.4281,9.437,9.4281,9.4281,18400.0
2013-11-20 12:25:00,10.6,10.6,10.6,10.6,45600.0,9.4281,9.4281,9.4281,9.4281,45600.0
2013-11-20 12:30:00,10.6,10.6,10.6,10.6,26400.0,9.4281,9.4281,9.4281,9.4281,26400.0
2013-11-20 12:35:00,10.61,10.61,10.61,10.61,15200.0,9.437,9.437,9.437,9.437,15200.0
2013-11-20 12:40:00,10.61,10.61,10.61,10.61,74400.0,9.437,9.437,9.437,9.437,74400.0
2013-11-20 12:45:00,10.61,10.62,10.61,10.62,3200.0,9.437,9.4459,9.437,9.4459,3200.0
2013-11-20 12:50:00,10.61,10.61,10.61,10.61,24800.0,9.437,9.437,9.437,9.437,24800.0
2013-11-20 12:55:00,10.61,10.62,10.61,10.62,31200.0,9.437,9.4459,9.437,9.4459,31200.0
2013-11-20 13:00:00,10.62,10.62,10.62,10.62,34400.0,9.4459,9.4459,9.4459,9.4459,34400.0
2013-11-20 13:05:00,10.62,10.62,10.62,10.62,5600.0,9.4459,9.4459,9.4459,9.4459,5600.0
2013-11-20 13:10:00,10.62,10.63,10.62,10.62,68800.0,9.4459,9.4548,9.4459,9.4459,68800.0
2013-11-20 13:15:00,10.63,10.63,10.62,10.63,108000.0,9.4548,9.4548,9.4459,9.4548,108000.0
2013-11-20 13:20:00,10.63,10.63,10.63,10.63,43200.0,9.4548,9.4548,9.4548,9.4548,43200.0
2013-11-20 13:25:00,10.63,10.63,10.63,10.63,54400.0,9.4548,9.4548,9.4548,9.4548,54400.0
2013-11-20 13:30:00,10.63,10.63,10.63,10.63,32800.0,9.4548,9.4548,9.4548,9.4548,32800.0
2013-11-20 13:35:00,10.63,10.63,10.61,10.61,32800.0,9.4548,9.4548,9.437,9.437,32800.0
2013-11-20 13:40:00,10.61,10.62,10.61,10.62,12800.0,9.437,9.4459,9.437,9.4459,12800.0
2013-11-20 13:45:00,10.62,10.62,10.62,10.62,12000.0,9.4459,9.4459,9.4459,9.4459,12000.0
2013-11-20 13:50:00,10.62,10.62,10.62,10.62,24000.0,9.4459,9.4459,9.4459,9.4459,24000.0
2013-11-20 13:55:00,10.62,10.62,10.62,10.62,23200.0,9.4459,9.4459,9.4459,9.4459,23200.0
2013-11-20 14:00:00,10.62,10.62,10.6,10.62,161600.0,9.4459,9.4459,9.4281,9.4459,161600.0
2013-11-20 14:05:00,10.62,10.62,10.62,10.62,112000.0,9.4459,9.4459,9.4459,9.4459,112000.0
2013-11-20 14:10:00,10.62,10.62,10.6,10.61,120800.0,9.4459,9.4459,9.4281,9.437,120800.0
2013-11-20 14:15:00,10.61,10.62,10.6,10.62,104800.0,9.437,9.4459,9.4281,9.4459,104800.0
2013-11-20 14:20:00,10.62,10.63,10.61,10.62,155200.0,9.4459,9.4548,9.437,9.4459,155200.0
2013-11-20 14:25:00,10.62,10.63,10.62,10.63,115200.0,9.4459,9.4548,9.4459,9.4548,115200.0
2013-11-20 14:30:00,10.62,10.63,10.62,10.63,93600.0,9.4459,9.4548,9.4459,9.4548,93600.0
2013-11-20 14:35:00,10.63,10.63,10.61,10.61,90400.0,9.4548,9.4548,9.437,9.437,90400.0
2013-11-20 14:40:00,10.61,10.61,10.6,10.6,88000.0,9.437,9.437,9.4281,9.4281,88000.0
2013-11-20 14:45:00,10.6,10.61,10.6,10.61,21600.0,9.4281,9.437,9.4281,9.437,21600.0
2013-11-20 14:50:00,10.6,10.6,10.6,10.6,100800.0,9.4281,9.4281,9.4281,9.4281,100800.0
2013-11-20 14:55:00,10.6,10.61,10.59,10.6,111200.0,9.4281,9.437,9.4192,9.4281,111200.0
2013-11-20 15:00:00,10.6,10.6,10.59,10.6,109600.0,9.4281,9.4281,9.4192,9.4281,109600.0
2013-11-20 15:05:00,10.59,10.6,10.58,10.59,203200.0,9.4192,9.4281,9.4103,9.4192,203200.0
2013-11-20 15:10:00,10.59,10.6,10.58,10.6,187200.0,9.4192,9.4281,9.4103,9.4281,187200.0
2013-11-20 15:15:00,10.6,10.6,10.59,10.59,124000.0,9.4281,9.4281,9.4192,9.4192,124000.0
2013-11-20 15:20:00,10.59,10.6,10.59,10.59,180800.0,9.4192,9.4281,9.4192,9.4192,180800.0
2013-11-20 15:25:00,10.59,10.6,10.59,10.6,121600.0,9.4192,9.4281,9.4192,9.4281,121600.0
2013-11-20 15:30:00,10.6,10.6,10.59,10.6,256800.0,9.4281,9.4281,9.4192,9.4281,256800.0
2013-11-20 15:35:00,10.6,10.6,10.59,10.6,162400.0,9.4281,9.4281,9.4192,9.4281,162400.0
2013-11-20 15:40:00,10.6,10.61,10.6,10.6,112800.0,9.4281,9.437,9.4281,9.4281,112800.0
2013-11-20 15:45:00,10.6,10.6,10.59,10.6,332000.0,9.4281,9.4281,9.4192,9.4281,332000.0
2013-11-20 15:50:00,10.6,10.61,10.6,10.6,345600.0,9.4281,9.437,9.4281,9.4281,345600.0
2013-11-20 15:55:00,10.6,10.61,10.6,10.61,341600.0,9.4281,9.437,9.4281,9.437,341600.0
2013-11-21 09:30:00,10.63,10.65,10.62,10.63,68000.0,9.4548,9.4726,9.4459,9.4548,68000.0
2013-11-21 09:35:00,10.64,10.64,10.62,10.62,9600.0,9.4637,9.4637,9.4459,9.4459,9600.0
2013-11-21 09:40:00,10.62,10.63,10.61,10.62,39200.0,9.4459,9.4548,9.437,9.4459,39200.0
2013-11-21 09:45:00,10.62,10.63,10.61,10.61,24000.0,9.4459,9.4548,9.437,9.437,24000.0
2013-11-21 09:50:00,10.6,10.61,10.6,10.6,29600.0,9.4281,9.437,9.4281,9.4281,29600.0
2013-11-21 09:55:00,10.61,10.63,10.6,10.62,37600.0,9.437,9.4548,9.4281,9.4459,37600.0
2013-11-21 10:00:00,10.62,10.62,10.61,10.62,28000.0,9.4459,9.4459,9.437,9.4459,28000.0
2013-11-21 10:05:00,10.61,10.63,10.61,10.62,18400.0,9.437,9.4548,9.437,9.4459,18400.0
2013-11-21 10:10:00,10.62,10.64,10.62,10.63,53600.0,9.4459,9.4637,9.4459,9.4548,53600.0
2013-11-21 10:15:00,10.63,10.64,10.62,10.64,60000.0,9.4548,9.4637,9.4459,9.4637,60000.0
2013-11-21 10:20:00,10.64,10.65,10.63,10.63,85600.0,9.4637,9.4726,9.4548,9.4548,85600.0
2013-11-21 10:25:00,10.62,10.64,10.62,10.63,38400.0,9.4459,9.4637,9.4459,9.4548,38400.0
2013-11-21 10:30:00,10.63,10.64,10.62,10.62,29600.0,9.4548,9.4637,9.4459,9.4459,29600.0
2013-11-21 10:35:00,10.63,10.63,10.62,10.62,15200.0,9.4548,9.4548,9.4459,9.4459,15200.0
2013-11-21 10:40:00,10.62,10.63,10.62,10.62,44800.0,9.4459,9.4548,9.4459,9.4459,44800.0
2013-11-21 10:45:00,10.62,10.63,10.61,10.61,28800.0,9.4459,9.4548,9.437,9.437,28800.0
2013-11-21 10:50:00,10.61,10.62,10.61,10.61,20000.0,9.437,9.4459,9.437,9.437,20000.0
2013-11-21 10:55:00,10.61,10.61,10.6,10.6,24800.0,9.437,9.437,9.4281,9.4281,24800.0
2013-11-21 11:00:00,10.6,10.61,10.6,10.61,19200.0,9.4281,9.437,9.4281,9.437,19200.0
2013-11-21 11:05:00,10.6,10.6,10.59,10.59,11200.0,9.4281,9.4281,9.4192,9.4192,11200.0
2013-11-21 11:10:00,10.59,10.59,10.59,10.59,12000.0,9.4192,9.4192,9.4192,9.4192,12000.0
2013-11-21 11:15:00,10.59,10.6,10.59,10.6,30400.0,9.4192,9.4281,9.4192,9.4281,30400.0
2013-11-21 11:20:00,10.59,10.6,10.58,10.6,24000.0,9.4192,9.4281,9.4103,9.4281,24000.0
2013-11-21 11:25:00,10.6,10.6,10.6,10.6,26400.0,9.4281,9.4281,9.4281,9.4281,26400.0
2013-11-21 11:30:00,10.6,10.61,10.59,10.6,21600.0,9.4281,9.437,9.4192,9.4281,21600.0
2013-11-21 11:35:00,10.59,10.59,10.58,10.58,40000.0,9.4192,9.4192,9.4103,9.4103,40000.0
2013-11-21 11:40:00,10.58,10.59,10.58,10.59,13600.0,9.4103,9.4192,9.4103,9.4192,13600.0
2013-11-21 11:45:00,10.59,10.59,10.59,10.59,9600.0,9.4192,9.4192,9.4192,9.4192,9600.0
2013-11-21 11:50:00,10.59,10.59,10.58,10.59,19200.0,9.4192,9.4192,9.4103,9.4192,19200.0
2013-11-21 11:55:00,10.59,10.59,10.58,10.58,20000.0,9.4192,9.4192,9.4103,9.4103,20000.0
2013-11-21 12:00:00,10.58,10.58,10.58,10.58,30400.0,9.4103,9.4103,9.4103,9.4103,30400.0
2013-11-21 12:05:00,10.57,10.58,10.57,10.57,172800.0,9.4014,9.4103,9.4014,9.4014,172800.0
2013-11-21 12:10:00,10.57,10.58,10.57,10.57,401600.0,9.4014,9.4103,9.4014,9.4014,401600.0
2013-11-21 12:15:00,10.58,10.58,10.58,10.58,31200.0,9.4103,9.4103,9.4103,9.4103,31200.0
2013-11-21 12:20:00,10.59,10.59,10.59,10.59,32000.0,9.4192,9.4192,9.4192,9.4192,32000.0
2013-11-21 12:25:00,10.59,10.59,10.59,10.59,12800.0,9.4192,9.4192,9.4192,9.4192,12800.0
2013-11-21 12:30:00,10.59,10.59,10.59,10.59,10400.0,9.4192,9.4192,9.4192,9.4192,10400.0
2013-11-21 12:35:00,10.59,10.59,10.59,10.59,6400.0,9.4192,9.4192,9.4192,9.4192,6400.0
2013-11-21 12:40:00,10.59,10.59,10.59,10.59,6400.0,9.4192,9.4192,9.4192,9.4192,6400.0
2013-11-21 12:45:00,10.59,10.59,10.59,10.59,11200.0,9.4192,9.4192,9.4192,9.4192,11200.0
2013-11-21 12:50:00,10.59,10.59,10.59,10.59,8000.0,9.4192,9.4192,9.4192,9.4192,8000.0
2013-11-21 12:55:00,10.6,10.6,10.59,10.59,11200.0,9.4281,9.4281,9.4192,9.4192,11200.0
2013-11-21 13:00:00,10.59,10.59,10.59,10.59,8000.0,9.4192,9.4192,9.4192,9.4192,8000.0
2013-11-21 13:05:00,10.59,10.59,10.59,10.59,15200.0,9.4192,9.4192,9.4192,9.4192,15200.0
2013-11-21 13:10:00,10.59,10.6,10.59,10.6,41600.0,9.4192,9.4281,9.4192,9.4281,41600.0
2013-11-21 13:15:00,10.6,10.61,10.6,10.61,19200.0,9.4281,9.437,9.4281,9.437,19200.0
2013-11-21 13:20:00,10.61,10.61,10.61,10.61,12800.0,9.437,9.437,9.437,9.437,12800.0
2013-11-21 13:25:00,10.61,10.61,10.61,10.61,10400.0,9.437,9.437,9.437,9.437,10400.0
2013-11-21 13:30:00,10.61,10.61,10.61,10.61,15200.0,9.437,9.437,9.437,9.437,15200.0
2013-11-21 13:35:00,10.61,10.61,10.61,10.61,4800.0,9.437,9.437,9.437,9.437,4800.0
2013-11-21 13:40:00,10.61,10.62,10.61,10.62,31200.0,9.437,9.4459,9.437,9.4459,31200.0
2013-11-21 13:45:00,10.62,10.62,10.61,10.62,28000.0,9.4459,9.4459,9.437,9.4459,28000.0
2013-11-21 13:50:00,10.62,10.62,10.62,10.62,4800.0,9.4459,9.4459,9.4459,9.4459,4800.0
2013-11-21 13:55:00,10.62,10.62,10.61,10.61,24800.0,9.4459,9.4459,9.437,9.437,24800.0
2013-11-21 14:00:00,10.61,10.62,10.61,10.62,29600.0,9.437,9.4459,9.437,9.4459,29600.0
2013-11-21 14:05:00,10.62,10.62,10.61,10.61,8800.0,9.4459,9.4459,9.437,9.437,8800.0
2013-11-21 14:10:00,10.61,10.62,10.61,10.62,14400.0,9.437,9.4459,9.437,9.4459,14400.0
2013-11-21 14:15:00,10.62,10.62,10.61,10.61,26400.0,9.4459,9.4459,9.437,9.437,26400.0
2013-11-21 14:20:00,10.61,10.62,10.61,10.62,22400.0,9.437,9.4459,9.437,9.4459,22400.0
2013-11-21 14:25:00,10.62,10.62,10.61,10.61,41600.0,9.4459,9.4459,9.437,9.437,41600.0
2013-11-21 14:30:00,10.61,10.61,10.61,10.61,17600.0,9.437,9.437,9.437,9.437,17600.0
2013-11-21 14:35:00,10.61,10.61,10.6,10.6,38400.0,9.437,9.437,9.4281,9.4281,38400.0
2013-11-21 14:40:00,10.6,10.61,10.6,10.6,213600.0,9.4281,9.437,9.4281,9.4281,213600.0
2013-11-21 14:45:00,10.6,10.6,10.6,10.6,77600.0,9.4281,9.4281,9.4281,9.4281,77600.0
2013-11-21 14:50:00,10.6,10.61,10.6,10.61,34400.0,9.4281,9.437,9.4281,9.437,34400.0
2013-11-21 14:55:00,10.61,10.61,10.61,10.61,5600.0,9.437,9.437,9.437,9.437,5600.0
2013-11-21 15:00:00,10.61,10.61,10.61,10.61,32800.0,9.437,9.437,9.437,9.437,32800.0
2013-11-21 15:05:00,10.61,10.62,10.61,10.62,17600.0,9.437,9.4459,9.437,9.4459,17600.0
2013-11-21 15:10:00,10.62,10.62,10.61,10.61,36800.0,9.4459,9.4459,9.437,9.437,36800.0
2013-11-21 15:15:00,10.61,10.62,10.6,10.61,41600.0,9.437,9.4459,9.4281,9.437,41600.0
2013-11-21 15:20:00,10.62,10.62,10.62,10.62,20800.0,9.4459,9.4459,9.4459,9.4459,20800.0
2013-11-21 15:25:00,10.62,10.63,10.62,10.63,31200.0,9.4459,9.4548,9.4459,9.4548,31200.0
2013-11-21 15:30:00,10.63,10.63,10.61,10.61,66400.0,9.4548,9.4548,9.437,9.437,66400.0
2013-11-21 15:35:00,10.61,10.61,10.61,10.61,67200.0,9.437,9.437,9.437,9.437,67200.0
2013-11-21 15:40:00,10.61,10.61,10.61,10.61,91200.0,9.437,9.437,9.437,9.437,91200.0
2013-11-21 15:45:00,10.61,10.62,10.61,10.61,119200.0,9.437,9.4459,9.437,9.437,119200.0
2013-11-21 15:50:00,10.61,10.62,10.61,10.62,146400.0,9.437,9.4459,9.437,9.4459,146400.0
2013-11-21 15:55:00,10.62,10.63,10.62,10.62,156800.0,9.4459,9.4548,9.4459,9.4459,156800.0
2013-11-22 09:30:00,10.58,10.66,10.56,10.65,60000.0,9.4103,9.4815,9.3925,9.4726,60000.0
2013-11-22 09:35:00,10.64,10.64,10.6,10.62,20800.0,9.4637,9.4637,9.4281,9.4459,20800.0
2013-11-22 09:40:00,10.62,10.62,10.61,10.61,16800.0,9.4459,9.4459,9.437,9.437,16800.0
2013-11-22 09:45:00,10.61,10.63,10.61,10.62,15200.0,9.437,9.4548,9.437,9.4459,15200.0
2013-11-22 09:50:00,10.62,10.63,10.61,10.63,30400.0,9.4459,9.4548,9.437,9.4548,30400.0
2013-11-22 09:55:00,10.62,10.63,10.61,10.62,7200.0,9.4459,9.4548,9.437,9.4459,7200.0
2013-11-22 10:00:00,10.62,10.63,10.6,10.61,35200.0,9.4459,9.4548,9.4281,9.437,35200.0
2013-11-22 10:05:00,10.6,10.61,10.6,10.61,62400.0,9.4281,9.437,9.4281,9.437,62400.0
2013-11-22 10:10:00,10.61,10.63,10.61,10.63,30400.0,9.437,9.4548,9.437,9.4548,30400.0
2013-11-22 10:15:00,10.62,10.63,10.62,10.62,15200.0,9.4459,9.4548,9.4459,9.4459,15200.0
2013-11-22 10:20:00,10.62,10.62,10.62,10.62,18400.0,9.4459,9.4459,9.4459,9.4459,18400.0
2013-11-22 10:25:00,10.62,10.62,10.61,10.62,40000.0,9.4459,9.4459,9.437,9.4459,40000.0
2013-11-22 10:30:00,10.62,10.62,10.62,10.62,19200.0,9.4459,9.4459,9.4459,9.4459,19200.0
2013-11-22 10:35:00,10.62,10.63,10.62,10.62,38400.0,9.4459,9.4548,9.4459,9.4459,38400.0
2013-11-22 10:40:00,10.62,10.62,10.61,10.62,24000.0,9.4459,9.4459,9.437,9.4459,24000.0
2013-11-22 10:45:00,10.62,10.62,10.61,10.61,46400.0,9.4459,9.4459,9.437,9.437,46400.0
2013-11-22 10:50:00,10.61,10.62,10.61,10.61,44000.0,9.437,9.4459,9.437,9.437,44000.0
2013-11-22 10:55:00,10.61,10.62,10.61,10.62,5600.0,9.437,9.4459,9.437,9.4459,5600.0
2013-11-22 11:00:00,10.62,10.62,10.62,10.62,8000.0,9.4459,9.4459,9.4459,9.4459,8000.0
2013-11-22 11:05:00,10.62,10.63,10.62,10.63,67200.0,9.4459,9.4548,9.4459,9.4548,67200.0
2013-11-22 11:10:00,10.63,10.63,10.62,10.63,47200.0,9.4548,9.4548,9.4459,9.4548,47200.0
2013-11-22 11:15:00,10.63,10.63,10.63,10.63,24800.0,9.4548,9.4548,9.4548,9.4548,24800.0
2013-11-22 11:20:00,10.63,10.63,10.63,10.63,12800.0,9.4548,9.4548,9.4548,9.4548,12800.0
2013-11-22 11:25:00,10.63,10.63,10.62,10.62,29600.0,9.4548,9.4548,9.4459,9.4459,29600.0
2013-11-22 11:30:00,10.62,10.63,10.62,10.63,28000.0,9.4459,9.4548,9.4459,9.4548,28000.0
2013-11-22 11:35:00,10.63,10.63,10.62,10.62,19200.0,9.4548,9.4548,9.4459,9.4459,19200.0
2013-11-22 11:40:00,10.62,10.63,10.62,10.63,4800.0,9.4459,9.4548,9.4459,9.4548,4800.0
2013-11-22 11:45:00,10.63,10.63,10.62,10.63,64800.0,9.4548,9.4548,9.4459,9.4548,64800.0
2013-11-22 11:50:00,10.63,10.63,10.62,10.62,9600.0,9.4548,9.4548,9.4459,9.4459,9600.0
2013-11-22 11:55:00,10.62,10.63,10.62,10.63,19200.0,9.4459,9.4548,9.4459,9.4548,19200.0
2013-11-22 12:00:00,10.63,10.63,10.62,10.63,12000.0,9.4548,9.4548,9.4459,9.4548,12000.0
2013-11-22 12:05:00,10.63,10.63,10.62,10.63,43200.0,9.4548,9.4548,9.4459,9.4548,43200.0
2013-11-22 12:10:00,10.63,10.63,10.62,10.63,20000.0,9.4548,9.4548,9.4459,9.4548,20000.0
2013-11-22 12:15:00,10.63,10.63,10.63,10.63,2400.0,9.4548,9.4548,9.4548,9.4548,2400.0
2013-11-22 12:20:00,10.63,10.63,10.63,10.63,23200.0,9.4548,9.4548,9.4548,9.4548,23200.0
2013-11-22 12:25:00,10.63,10.63,10.62,10.62,19200.0,9.4548,9.4548,9.4459,9.4459,19200.0
2013-11-22 12:30:00,10.62,10.63,10.62,10.63,25600.0,9.4459,9.4548,9.4459,9.4548,25600.0
2013-11-22 12:35:00,10.63,10.63,10.62,10.63,48000.0,9.4548,9.4548,9.4459,9.4548,48000.0
2013-11-22 12:40:00,10.63,10.63,10.63,10.63,11200.0,9.4548,9.4548,9.4548,9.4548,11200.0
2013-11-22 12:45:00,10.63,10.63,10.63,10.63,9600.0,9.4548,9.4548,9.4548,9.4548,9600.0
2013-11-22 12:50:00,10.63,10.63,10.63,10.63,13600.0,9.4548,9.4548,9.4548,9.4548,13600.0
2013-11-22 12:55:00,10.63,10.63,10.62,10.63,32000.0,9.4548,9.4548,9.4459,9.4548,32000.0
2013-11-22 13:00:00,10.62,10.63,10.62,10.63,240800.0,9.4459,9.4548,9.4459,9.4548,240800.0
2013-11-22 13:05:00,10.63,10.63,10.62,10.62,29600.0,9.4548,9.4548,9.4459,9.4459,29600.0
2013-11-22 13:10:00,10.62,10.63,10.62,10.62,22400.0,9.4459,9.4548,9.4459,9.4459,22400.0
2013-11-22 13:15:00,10.62,10.63,10.62,10.62,24800.0,9.4459,9.4548,9.4459,9.4459,24800.0
2013-11-22 13:20:00,10.62,10.63,10.62,10.63,109600.0,9.4459,9.4548,9.4459,9.4548,109600.0
2013-11-22 13:25:00,10.63,10.63,10.62,10.63,35200.0,9.4548,9.4548,9.4459,9.4548,35200.0
2013-11-22 13:30:00,10.62,10.63,10.62,10.63,16000.0,9.4459,9.4548,9.4459,9.4548,16000.0
2013-11-22 13:35:00,10.63,10.63,10.62,10.63,56000.0,9.4548,9.4548,9.4459,9.4548,56000.0
2013-11-22 13:40:00,10.63,10.63,10.62,10.63,18400.0,9.4548,9.4548,9.4459,9.4548,18400.0
2013-11-22 13:45:00,10.63,10.63,10.63,10.63,19200.0,9.4548,9.4548,9.4548,9.4548,19200.0
2013-11-22 13:50:00,10.63,10.63,10.63,10.63,32800.0,9.4548,9.4548,9.4548,9.4548,32800.0
2013-11-22 13:55:00,10.63,10.63,10.63,10.63,19200.0,9.4548,9.4548,9.4548,9.4548,19200.0
2013-11-22 14:00:00,10.63,10.63,10.63,10.63,28800.0,9.4548,9.4548,9.4548,9.4548,28800.0
2013-11-22 14:05:00,10.63,10.63,10.62,10.62,13600.0,9.4548,9.4548,9.4459,9.4459,13600.0
2013-11-22 14:10:00,10.63,10.63,10.62,10.63,32800.0,9.4548,9.4548,9.4459,9.4548,32800.0
2013-11-22 14:15:00,10.63,10.63,10.63,10.63,18400.0,9.4548,9.4548,9.4548,9.4548,18400.0
2013-11-22 14:20:00,10.63,10.63,10.63,10.63,28800.0,9.4548,9.4548,9.4548,9.4548,28800.0
2013-11-22 14:25:00,10.63,10.63,10.62,10.63,24000.0,9.4548,9.4548,9.4459,9.4548,24000.0
2013-11-22 14:30:00,10.63,10.63,10.63,10.63,29600.0,9.4548,9.4548,9.4548,9.4548,29600.0
2013-11-22 14:35:00,10.63,10.63,10.63,10.63,20000.0,9.4548,9.4548,9.4548,9.4548,20000.0
2013-11-22 14:40:00,10.63,10.64,10.63,10.64,16800.0,9.4548,9.4637,9.4548,9.4637,16800.0
2013-11-22 14:45:00,10.64,10.65,10.64,10.64,12000.0,9.4637,9.4726,9.4637,9.4637,12000.0
2013-11-22 14:50:00,10.65,10.65,10.64,10.64,23200.0,9.4726,9.4726,9.4637,9.4637,23200.0
2013-11-22 14:55:00,10.64,10.65,10.64,10.65,18400.0,9.4637,9.4726,9.4637,9.4726,18400.0
2013-11-22 15:00:00,10.65,10.65,10.64,10.65,31200.0,9.4726,9.4726,9.4637,9.4726,31200.0
2013-11-22 15:05:00,10.65,10.65,10.64,10.65,23200.0,9.4726,9.4726,9.4637,9.4726,23200.0
2013-11-22 15:10:00,10.65,10.65,10.64,10.64,29600.0,9.4726,9.4726,9.4637,9.4637,29600.0
2013-11-22 15:15:00,10.64,10.64,10.63,10.63,25600.0,9.4637,9.4637,9.4548,9.4548,25600.0
2013-11-22 15:20:00,10.63,10.64,10.63,10.64,38400.0,9.4548,9.4637,9.4548,9.4637,38400.0
2013-11-22 15:25:00,10.64,10.64,10.63,10.63,36800.0,9.4637,9.4637,9.4548,9.4548,36800.0
2013-11-22 15:30:00,10.63,10.63,10.62,10.63,47200.0,9.4548,9.4548,9.4459,9.4548,47200.0
2013-11-22 15:35:00,10.63,10.64,10.63,10.63,30400.0,9.4548,9.4637,9.4548,9.4548,30400.0
2013-11-22 15:40:00,10.64,10.64,10.63,10.63,36000.0,9.4637,9.4637,9.4548,9.4548,36000.0
2013-11-22 15:45:00,10.64,10.64,10.63,10.63,46400.0,9.4637,9.4637,9.4548,9.4548,46400.0
2013-11-22 15:50:00,10.63,10.64,10.63,10.63,58400.0,9.4548,9.4637,9.4548,9.4548,58400.0
2013-11-22 15:55:00,10.63,10.64,10.63,10.64,128000.0,9.4548,9.4637,9.4548,9.4637,128000.0
2013-11-25 09:30:00,10.64,10.67,10.63,10.67,68800.0,9.4637,9.4904,9.4548,9.4904,68800.0
2013-11-25 09:35:00,10.67,10.67,10.64,10.64,19200.0,9.4904,9.4904,9.4637,9.4637,19200.0
2013-11-25 09:40:00,10.64,10.64,10.62,10.62,15200.0,9.4637,9.4637,9.4459,9.4459,15200.0
2013-11-25 09:45:00,10.63,10.64,10.62,10.64,74400.0,9.4548,9.4637,9.4459,9.4637,74400.0
2013-11-25 09:50:00,10.64,10.64,10.62,10.63,38400.0,9.4637,9.4637,9.4459,9.4548,38400.0
2013-11-25 09:55:00,10.63,10.63,10.63,10.63,11200.0,9.4548,9.4548,9.4548,9.4548,11200.0
2013-11-25 10:00:00,10.63,10.63,10.61,10.62,59200.0,9.4548,9.4548,9.437,9.4459,59200.0
2013-11-25 10:05:00,10.63,10.63,10.62,10.62,62400.0,9.4548,9.4548,9.4459,9.4459,62400.0
2013-11-25 10:10:00,10.63,10.63,10.62,10.63,70400.0,9.4548,9.4548,9.4459,9.4548,70400.0
2013-11-25 10:15:00,10.63,10.63,10.61,10.63,51200.0,9.4548,9.4548,9.437,9.4548,51200.0
2013-11-25 10:20:00,10.63,10.63,10.62,10.63,64800.0,9.4548,9.4548,9.4459,9.4548,64800.0
2013-11-25 10:25:00,10.63,10.63,10.62,10.63,22400.0,9.4548,9.4548,9.4459,9.4548,22400.0
2013-11-25 10:30:00,10.63,10.63,10.62,10.62,5600.0,9.4548,9.4548,9.4459,9.4459,5600.0
2013-11-25 10:35:00,10.62,10.63,10.62,10.63,19200.0,9.4459,9.4548,9.4459,9.4548,19200.0
2013-11-25 10:40:00,10.63,10.63,10.63,10.63,40000.0,9.4548,9.4548,9.4548,9.4548,40000.0
2013-11-25 10:45:00,10.63,10.64,10.63,10.63,8000.0,9.4548,9.4637,9.4548,9.4548,8000.0
2013-11-25 10:50:00,10.63,10.63,10.63,10.63,4800.0,9.4548,9.4548,9.4548,9.4548,4800.0
2013-11-25 10:55:00,10.63,10.63,10.62,10.63,45600.0,9.4548,9.4548,9.4459,9.4548,45600.0
2013-11-25 11:00:00,10.63,10.63,10.63,10.63,22400.0,9.4548,9.4548,9.4548,9.4548,22400.0
2013-11-25 11:05:00,10.63,10.63,10.63,10.63,11200.0,9.4548,9.4548,9.4548,9.4548,11200.0
2013-11-25 11:10:00,10.62,10.63,10.62,10.63,8800.0,9.4459,9.4548,9.4459,9.4548,8800.0
2013-11-25 11:15:00,10.63,10.63,10.63,10.63,8800.0,9.4548,9.4548,9.4548,9.4548,8800.0
2013-11-25 11:20:00,10.63,10.64,10.63,10.64,14400.0,9.4548,9.4637,9.4548,9.4637,14400.0
2013-11-25 11:25:00,10.64,10.65,10.64,10.65,11200.0,9.4637,9.4726,9.4637,9.4726,11200.0
2013-11-25 11:30:00,10.65,10.65,10.65,10.65,4000.0,9.4726,9.4726,9.4726,9.4726,4000.0
2013-11-25 11:35:00,10.65,10.65,10.64,10.64,24000.0,9.4726,9.4726,9.4637,9.4637,24000.0
2013-11-25 11:40:00,10.64,10.64,10.63,10.63,8800.0,9.4637,9.4637,9.4548,9.4548,8800.0
2013-11-25 11:45:00,10.63,10.63,10.63,10.63,18400.0,9.4548,9.4548,9.4548,9.4548,18400.0
2013-11-25 11:50:00,10.63,10.64,10.63,10.64,4000.0,9.4548,9.4637,9.4548,9.4637,4000.0
2013-11-25 11:55:00,10.64,10.64,10.63,10.63,15200.0,9.4637,9.4637,9.4548,9.4548,15200.0
2013-11-25 12:00:00,10.63,10.64,10.63,10.64,3200.0,9.4548,9.4637,9.4548,9.4637,3200.0
2013-11-25 12:05:00,10.64,10.64,10.63,10.63,9600.0,9.4637,9.4637,9.4548,9.4548,9600.0
2013-11-25 12:10:00,10.63,10.64,10.63,10.64,2400.0,9.4548,9.4637,9.4548,9.4637,2400.0
2013-11-25 12:15:00,10.63,10.63,10.63,10.63,13600.0,9.4548,9.4548,9.4548,9.4548,13600.0
2013-11-25 12:20:00,10.63,10.63,10.63,10.63,16800.0,9.4548,9.4548,9.4548,9.4548,16800.0
2013-11-25 12:25:00,10.63,10.63,10.63,10.63,4000.0,9.4548,9.4548,9.4548,9.4548,4000.0
2013-11-25 12:30:00,10.63,10.63,10.63,10.63,16800.0,9.4548,9.4548,9.4548,9.4548,16800.0
2013-11-25 12:35:00,10.63,10.63,10.63,10.63,34400.0,9.4548,9.4548,9.4548,9.4548,34400.0
2013-11-25 12:40:00,10.63,10.63,10.62,10.63,80000.0,9.4548,9.4548,9.4459,9.4548,80000.0
2013-11-25 12:45:00,10.62,10.63,10.62,10.63,41600.0,9.4459,9.4548,9.4459,9.4548,41600.0
2013-11-25 12:50:00,10.63,10.63,10.62,10.63,16800.0,9.4548,9.4548,9.4459,9.4548,16800.0
2013-11-25 12:55:00,10.63,10.63,10.62,10.63,17600.0,9.4548,9.4548,9.4459,9.4548,17600.0
2013-11-25 13:00:00,10.63,10.63,10.63,10.63,1600.0,9.4548,9.4548,9.4548,9.4548,1600.0
2013-11-25 13:05:00,10.63,10.63,10.62,10.63,43200.0,9.4548,9.4548,9.4459,9.4548,43200.0
2013-11-25 13:10:00,10.63,10.63,10.63,10.63,10400.0,9.4548,9.4548,9.4548,9.4548,10400.0
2013-11-25 13:15:00,10.63,10.63,10.63,10.63,6400.0,9.4548,9.4548,9.4548,9.4548,6400.0
2013-11-25 13:20:00,10.63,10.63,10.62,10.63,49600.0,9.4548,9.4548,9.4459,9.4548,49600.0
2013-11-25 13:25:00,10.63,10.63,10.63,10.63,9600.0,9.4548,9.4548,9.4548,9.4548,9600.0
2013-11-25 13:30:00,10.62,10.63,10.62,10.63,57600.0,9.4459,9.4548,9.4459,9.4548,57600.0
2013-11-25 13:35:00,10.62,10.63,10.62,10.63,36800.0,9.4459,9.4548,9.4459,9.4548,36800.0
2013-11-25 13:40:00,10.63,10.63,10.63,10.63,14400.0,9.4548,9.4548,9.4548,9.4548,14400.0
2013-11-25 13:45:00,10.63,10.63,10.63,10.63,24000.0,9.4548,9.4548,9.4548,9.4548,24000.0
2013-11-25 13:50:00,10.63,10.63,10.63,10.63,16800.0,9.4548,9.4548,9.4548,9.4548,16800.0
2013-11-25 13:55:00,10.64,10.64,10.63,10.63,34400.0,9.4637,9.4637,9.4548,9.4548,34400.0
2013-11-25 14:00:00,10.63,10.63,10.62,10.63,44000.0,9.4548,9.4548,9.4459,9.4548,44000.0
2013-11-25 14:05:00,10.63,10.63,10.63,10.63,3200.0,9.4548,9.4548,9.4548,9.4548,3200.0
2013-11-25 14:10:00,10.63,10.63,10.62,10.63,195200.0,9.4548,9.4548,9.4459,9.4548,195200.0
2013-11-25 14:15:00,10.63,10.63,10.63,10.63,37600.0,9.4548,9.4548,9.4548,9.4548,37600.0
2013-11-25 14:20:00,10.63,10.63,10.63,10.63,8800.0,9.4548,9.4548,9.4548,9.4548,8800.0
2013-11-25 14:25:00,10.63,10.64,10.63,10.64,11200.0,9.4548,9.4637,9.4548,9.4637,11200.0
2013-11-25 14:30:00,10.64,10.64,10.63,10.64,28000.0,9.4637,9.4637,9.4548,9.4637,28000.0
2013-11-25 14:35:00,10.64,10.64,10.63,10.63,35200.0,9.4637,9.4637,9.4548,9.4548,35200.0
2013-11-25 14:40:00,10.63,10.63,10.63,10.63,0.0,9.4548,9.4548,9.4548,9.4548,0.0
2013-11-25 14:45:00,10.63,10.63,10.62,10.63,30400.0,9.4548,9.4548,9.4459,9.4548,30400.0
2013-11-25 14:50:00,10.63,10.63,10.62,10.63,29600.0,9.4548,9.4548,9.4459,9.4548,29600.0
2013-11-25 14:55:00,10.63,10.63,10.63,10.63,5600.0,9.4548,9.4548,9.4548,9.4548,5600.0
2013-11-25 15:00:00,10.63,10.63,10.62,10.62,24800.0,9.4548,9.4548,9.4459,9.4459,24800.0
2013-11-25 15:05:00,10.62,10.63,10.61,10.61,88000.0,9.4459,9.4548,9.437,9.437,88000.0
2013-11-25 15:10:00,10.61,10.61,10.6,10.61,80800.0,9.437,9.437,9.4281,9.437,80800.0
2013-11-25 15:15:00,10.61,10.62,10.61,10.62,17600.0,9.437,9.4459,9.437,9.4459,17600.0
2013-11-25 15:20:00,10.62,10.62,10.61,10.61,64800.0,9.4459,9.4459,9.437,9.437,64800.0
2013-11-25 15:25:00,10.61,10.62,10.61,10.62,19200.0,9.437,9.4459,9.437,9.4459,19200.0
2013-11-25 15:30:00,10.61,10.61,10.61,10.61,41600.0,9.437,9.437,9.437,9.437,41600.0
2013-11-25 15:35:00,10.61,10.61,10.61,10.61,56800.0,9.437,9.437,9.437,9.437,56800.0
2013-11-25 15:40:00,10.61,10.62,10.61,10.62,104000.0,9.437,9.4459,9.437,9.4459,104000.0
2013-11-25 15:45:00,10.62,10.63,10.62,10.63,58400.0,9.4459,9.4548,9.4459,9.4548,58400.0
2013-11-25 15:50:00,10.63,10.63,10.62,10.63,55200.0,9.4548,9.4548,9.4459,9.4548,55200.0
2013-11-25 15:55:00,10.63,10.64,10.62,10.63,116800.0,9.4548,9.4637,9.4459,9.4548,116800.0
2013-11-26 09:30:00,10.62,10.64,10.62,10.63,40800.0,9.4459,9.4637,9.4459,9.4548,40800.0
2013-11-26 09:35:00,10.63,10.65,10.63,10.63,19200.0,9.4548,9.4726,9.4548,9.4548,19200.0
2013-11-26 09:40:00,10.64,10.65,10.63,10.63,16800.0,9.4637,9.4726,9.4548,9.4548,16800.0
2013-11-26 09:45:00,10.62,10.63,10.62,10.63,35200.0,9.4459,9.4548,9.4459,9.4548,35200.0
2013-11-26 09:50:00,10.63,10.64,10.63,10.63,16000.0,9.4548,9.4637,9.4548,9.4548,16000.0
2013-11-26 09:55:00,10.63,10.63,10.63,10.63,11200.0,9.4548,9.4548,9.4548,9.4548,11200.0
2013-11-26 10:00:00,10.65,10.65,10.63,10.63,4800.0,9.4726,9.4726,9.4548,9.4548,4800.0
2013-11-26 10:05:00,10.63,10.63,10.62,10.62,73600.0,9.4548,9.4548,9.4459,9.4459,73600.0
2013-11-26 10:10:00,10.63,10.64,10.63,10.63,14400.0,9.4548,9.4637,9.4548,9.4548,14400.0
2013-11-26 10:15:00,10.63,10.63,10.63,10.63,1600.0,9.4548,9.4548,9.4548,9.4548,1600.0
2013-11-26 10:20:00,10.64,10.65,10.64,10.64,39200.0,9.4637,9.4726,9.4637,9.4637,39200.0
2013-11-26 10:25:00,10.64,10.65,10.64,10.64,18400.0,9.4637,9.4726,9.4637,9.4637,18400.0
2013-11-26 10:30:00,10.64,10.64,10.63,10.63,10400.0,9.4637,9.4637,9.4548,9.4548,10400.0
2013-11-26 10:35:00,10.63,10.63,10.63,10.63,12000.0,9.4548,9.4548,9.4548,9.4548,12000.0
2013-11-26 10:40:00,10.64,10.64,10.63,10.63,10400.0,9.4637,9.4637,9.4548,9.4548,10400.0
2013-11-26 10:45:00,10.63,10.63,10.63,10.63,1600.0,9.4548,9.4548,9.4548,9.4548,1600.0
2013-11-26 10:50:00,10.63,10.63,10.62,10.63,29600.0,9.4548,9.4548,9.4459,9.4548,29600.0
2013-11-26 10:55:00,10.62,10.63,10.62,10.63,37600.0,9.4459,9.4548,9.4459,9.4548,37600.0
2013-11-26 11:00:00,10.63,10.63,10.63,10.63,10400.0,9.4548,9.4548,9.4548,9.4548,10400.0
2013-11-26 11:05:00,10.63,10.63,10.63,10.63,20000.0,9.4548,9.4548,9.4548,9.4548,20000.0
2013-11-26 11:10:00,10.62,10.63,10.62,10.62,256800.0,9.4459,9.4548,9.4459,9.4459,256800.0
2013-11-26 11:15:00,10.62,10.63,10.62,10.63,156800.0,9.4459,9.4548,9.4459,9.4548,156800.0
2013-11-26 11:20:00,10.63,10.63,10.63,10.63,21600.0,9.4548,9.4548,9.4548,9.4548,21600.0
2013-11-26 11:25:00,10.63,10.63,10.62,10.62,15200.0,9.4548,9.4548,9.4459,9.4459,15200.0
2013-11-26 11:30:00,10.62,10.63,10.62,10.62,45600.0,9.4459,9.4548,9.4459,9.4459,45600.0
2013-11-26 11:35:00,10.63,10.63,10.63,10.63,10400.0,9.4548,9.4548,9.4548,9.4548,10400.0
2013-11-26 11:40:00,10.63,10.63,10.63,10.63,4800.0,9.4548,9.4548,9.4548,9.4548,4800.0
2013-11-26 11:45:00,10.63,10.63,10.63,10.63,3200.0,9.4548,9.4548,9.4548,9.4548,3200.0
2013-11-26 11:50:00,10.63,10.63,10.63,10.63,4000.0,9.4548,9.4548,9.4548,9.4548,4000.0
2013-11-26 11:55:00,10.63,10.63,10.62,10.62,14400.0,9.4548,9.4548,9.4459,9.4459,14400.0
2013-11-26 12:00:00,10.63,10.63,10.62,10.63,44800.0,9.4548,9.4548,9.4459,9.4548,44800.0
2013-11-26 12:05:00,10.63,10.63,10.63,10.63,4000.0,9.4548,9.4548,9.4548,9.4548,4000.0
2013-11-26 12:10:00,10.63,10.63,10.63,10.63,1600.0,9.4548,9.4548,9.4548,9.4548,1600.0
2013-11-26 12:15:00,10.63,10.63,10.63,10.63,800.0,9.4548,9.4548,9.4548,9.4548,800.0
2013-11-26 12:20:00,10.63,10.64,10.63,10.64,5600.0,9.4548,9.4637,9.4548,9.4637,5600.0
2013-11-26 12:25:00,10.64,10.65,10.63,10.65,24000.0,9.4637,9.4726,9.4548,9.4726,24000.0
2013-11-26 12:30:00,10.65,10.65,10.64,10.64,24000.0,9.4726,9.4726,9.4637,9.4637,24000.0
2013-11-26 12:35:00,10.64,10.65,10.64,10.65,32000.0,9.4637,9.4726,9.4637,9.4726,32000.0
2013-11-26 12:40:00,10.65,10.65,10.65,10.65,20000.0,9.4726,9.4726,9.4726,9.4726,20000.0
2013-11-26 12:45:00,10.65,10.65,10.65,10.65,4000.0,9.4726,9.4726,9.4726,9.4726,4000.0
2013-11-26 12:50:00,10.65,10.65,10.65,10.65,24000.0,9.4726,9.4726,9.4726,9.4726,24000.0
2013-11-26 12:55:00,10.65,10.65,10.64,10.64,14400.0,9.4726,9.4726,9.4637,9.4637,14400.0
2013-11-26 13:00:00,10.64,10.64,10.64,10.64,24800.0,9.4637,9.4637,9.4637,9.4637,24800.0
2013-11-26 13:05:00,10.64,10.64,10.64,10.64,2400.0,9.4637,9.4637,9.4637,9.4637,2400.0
2013-11-26 13:10:00,10.64,10.64,10.64,10.64,12000.0,9.4637,9.4637,9.4637,9.4637,12000.0
2013-11-26 13:15:00,10.65,10.65,10.65,10.65,297600.0,9.4726,9.4726,9.4726,9.4726,297600.0
2013-11-26 13:20:00,10.65,10.65,10.65,10.65,27200.0,9.4726,9.4726,9.4726,9.4726,27200.0
2013-11-26 13:25:00,10.65,10.65,10.64,10.64,32800.0,9.4726,9.4726,9.4637,9.4637,32800.0
2013-11-26 13:30:00,10.64,10.64,10.64,10.64,49600.0,9.4637,9.4637,9.4637,9.4637,49600.0
2013-11-26 13:35:00,10.64,10.64,10.63,10.64,226400.0,9.4637,9.4637,9.4548,9.4637,226400.0
2013-11-26 13:40:00,10.64,10.65,10.64,10.65,64800.0,9.4637,9.4726,9.4637,9.4726,64800.0
2013-11-26 13:45:00,10.65,10.65,10.65,10.65,22400.0,9.4726,9.4726,9.4726,9.4726,22400.0
2013-11-26 13:50:00,10.65,10.65,10.65,10.65,23200.0,9.4726,9.4726,9.4726,9.4726,23200.0
2013-11-26 13:55:00,10.65,10.65,10.65,10.65,26400.0,9.4726,9.4726,9.4726,9.4726,26400.0
2013-11-26 14:00:00,10.65,10.65,10.65,10.65,34400.0,9.4726,9.4726,9.4726,9.4726,34400.0
2013-11-26 14:05:00,10.65,10.66,10.65,10.66,117600.0,9.4726,9.4815,9.4726,9.4815,117600.0
2013-11-26 14:10:00,10.66,10.67,10.66,10.66,40000.0,9.4815,9.4904,9.4815,9.4815,40000.0
2013-11-26 14:15:00,10.66,10.66,10.65,10.66,23200.0,9.4815,9.4815,9.4726,9.4815,23200.0
2013-11-26 14:20:00,10.65,10.66,10.65,10.66,168800.0,9.4726,9.4815,9.4726,9.4815,168800.0
2013-11-26 14:25:00,10.66,10.66,10.65,10.66,31200.0,9.4815,9.4815,9.4726,9.4815,31200.0
2013-11-26 14:30:00,10.66,10.66,10.65,10.65,18400.0,9.4815,9.4815,9.4726,9.4726,18400.0
2013-11-26 14:35:00,10.65,10.66,10.65,10.65,4800.0,9.4726,9.4815,9.4726,9.4726,4800.0
2013-11-26 14:40:00,10.65,10.65,10.65,10.65,1600.0,9.4726,9.4726,9.4726,9.4726,1600.0
2013-11-26 14:45:00,10.65,10.65,10.65,10.65,6400.0,9.4726,9.4726,9.4726,9.4726,6400.0
2013-11-26 14:50:00,10.65,10.65,10.65,10.65,4000.0,9.4726,9.4726,9.4726,9.4726,4000.0
2013-11-26 14:55:00,10.65,10.65,10.65,10.65,8800.0,9.4726,9.4726,9.4726,9.4726,8800.0
2013-11-26 15:00:00,10.65,10.66,10.65,10.65,75200.0,9.4726,9.4815,9.4726,9.4726,75200.0
2013-11-26 15:05:00,10.65,10.65,10.64,10.65,18400.0,9.4726,9.4726,9.4637,9.4726,18400.0
2013-11-26 15:10:00,10.65,10.65,10.65,10.65,13600.0,9.4726,9.4726,9.4726,9.4726,13600.0
2013-11-26 15:15:00,10.65,10.65,10.65,10.65,14400.0,9.4726,9.4726,9.4726,9.4726,14400.0
2013-11-26 15:20:00,10.65,10.66,10.65,10.66,21600.0,9.4726,9.4815,9.4726,9.4815,21600.0
2013-11-26 15:25:00,10.66,10.66,10.65,10.66,52000.0,9.4815,9.4815,9.4726,9.4815,52000.0
2013-11-26 15:30:00,10.65,10.66,10.65,10.66,52000.0,9.4726,9.4815,9.4726,9.4815,52000.0
2013-11-26 15:35:00,10.66,10.66,10.65,10.65,64000.0,9.4815,9.4815,9.4726,9.4726,64000.0
2013-11-26 15:40:00,10.65,10.65,10.65,10.65,36800.0,9.4726,9.4726,9.4726,9.4726,36800.0
2013-11-26 15:45:00,10.65,10.65,10.64,10.64,99200.0,9.4726,9.4726,9.4637,9.4637,99200.0
2013-11-26 15:50:00,10.64,10.64,10.63,10.63,128000.0,9.4637,9.4637,9.4548,9.4548,128000.0
2013-11-26 15:55:00,10.63,10.63,10.62,10.63,211200.0,9.4548,9.4548,9.4459,9.4548,211200.0
2013-11-27 09:30:00,10.69,10.7,10.65,10.65,52000.0,9.5082,9.5171,9.4726,9.4726,52000.0
2013-11-27 09:35:00,10.62,10.64,10.62,10.64,2400.0,9.4459,9.4637,9.4459,9.4637,2400.0
2013-11-27 09:40:00,10.63,10.64,10.63,10.63,13600.0,9.4548,9.4637,9.4548,9.4548,13600.0
2013-11-27 09:45:00,10.63,10.63,10.63,10.63,2400.0,9.4548,9.4548,9.4548,9.4548,2400.0
2013-11-27 09:50:00,10.64,10.64,10.63,10.63,22400.0,9.4637,9.4637,9.4548,9.4548,22400.0
2013-11-27 09:55:00,10.63,10.63,10.63,10.63,5600.0,9.4548,9.4548,9.4548,9.4548,5600.0
2013-11-27 10:00:00,10.63,10.64,10.63,10.64,29600.0,9.4548,9.4637,9.4548,9.4637,29600.0
2013-11-27 10:05:00,10.63,10.63,10.62,10.62,28800.0,9.4548,9.4548,9.4459,9.4459,28800.0
2013-11-27 10:10:00,10.62,10.63,10.62,10.63,5600.0,9.4459,9.4548,9.4459,9.4548,5600.0
2013-11-27 10:15:00,10.62,10.63,10.62,10.63,42400.0,9.4459,9.4548,9.4459,9.4548,42400.0
2013-11-27 10:20:00,10.63,10.63,10.63,10.63,7200.0,9.4548,9.4548,9.4548,9.4548,7200.0
2013-11-27 10:25:00,10.63,10.63,10.63,10.63,21600.0,9.4548,9.4548,9.4548,9.4548,21600.0
2013-11-27 10:30:00,10.63,10.63,10.62,10.63,12000.0,9.4548,9.4548,9.4459,9.4548,12000.0
2013-11-27 10:35:00,10.63,10.63,10.63,10.63,6400.0,9.4548,9.4548,9.4548,9.4548,6400.0
2013-11-27 10:40:00,10.63,10.63,10.62,10.62,9600.0,9.4548,9.4548,9.4459,9.4459,9600.0
2013-11-27 10:45:00,10.62,10.63,10.62,10.62,37600.0,9.4459,9.4548,9.4459,9.4459,37600.0
2013-11-27 10:50:00,10.62,10.63,10.62,10.63,44000.0,9.4459,9.4548,9.4459,9.4548,44000.0
2013-11-27 10:55:00,10.63,10.63,10.62,10.62,17600.0,9.4548,9.4548,9.4459,9.4459,17600.0
2013-11-27 11:00:00,10.63,10.63,10.62,10.62,7200.0,9.4548,9.4548,9.4459,9.4459,7200.0
2013-11-27 11:05:00,10.63,10.63,10.62,10.62,10400.0,9.4548,9.4548,9.4459,9.4459,10400.0
2013-11-27 11:10:00,10.63,10.63,10.62,10.62,6400.0,9.4548,9.4548,9.4459,9.4459,6400.0
2013-11-27 11:15:00,10.63,10.63,10.62,10.62,82400.0,9.4548,9.4548,9.4459,9.4459,82400.0
2013-11-27 11:20:00,10.62,10.62,10.62,10.62,24000.0,9.4459,9.4459,9.4459,9.4459,24000.0
2013-11-27 11:25:00,10.63,10.63,10.62,10.63,13600.0,9.4548,9.4548,9.4459,9.4548,13600.0
2013-11-27 11:30:00,10.63,10.63,10.62,10.62,14400.0,9.4548,9.4548,9.4459,9.4459,14400.0
2013-11-27 11:35:00,10.62,10.63,10.62,10.62,49600.0,9.4459,9.4548,9.4459,9.4459,49600.0
2013-11-27 11:40:00,10.62,10.63,10.62,10.63,41600.0,9.4459,9.4548,9.4459,9.4548,41600.0
2013-11-27 11:45:00,10.63,10.63,10.63,10.63,5600.0,9.4548,9.4548,9.4548,9.4548,5600.0
2013-11-27 11:50:00,10.64,10.65,10.64,10.64,4800.0,9.4637,9.4726,9.4637,9.4637,4800.0
2013-11-27 11:55:00,10.64,10.64,10.63,10.64,12000.0,9.4637,9.4637,9.4548,9.4637,12000.0
2013-11-27 12:00:00,10.64,10.64,10.63,10.64,20000.0,9.4637,9.4637,9.4548,9.4637,20000.0
2013-11-27 12:05:00,10.64,10.65,10.64,10.64,6400.0,9.4637,9.4726,9.4637,9.4637,6400.0
2013-11-27 12:10:00,10.65,10.65,10.64,10.64,5600.0,9.4726,9.4726,9.4637,9.4637,5600.0
2013-11-27 12:15:00,10.64,10.64,10.64,10.64,5600.0,9.4637,9.4637,9.4637,9.4637,5600.0
2013-11-27 12:20:00,10.64,10.64,10.63,10.63,13600.0,9.4637,9.4637,9.4548,9.4548,13600.0
2013-11-27 12:25:00,10.63,10.64,10.63,10.64,24000.0,9.4548,9.4637,9.4548,9.4637,24000.0
2013-11-27 12:30:00,10.64,10.65,10.64,10.65,2400.0,9.4637,9.4726,9.4637,9.4726,2400.0
2013-11-27 12:35:00,10.65,10.65,10.65,10.65,0.0,9.4726,9.4726,9.4726,9.4726,0.0
2013-11-27 12:40:00,10.64,10.64,10.63,10.63,17600.0,9.4637,9.4637,9.4548,9.4548,17600.0
2013-11-27 12:45:00,10.63,10.63,10.62,10.63,24800.0,9.4548,9.4548,9.4459,9.4548,24800.0
2013-11-27 12:50:00,10.62,10.62,10.62,10.62,26400.0,9.4459,9.4459,9.4459,9.4459,26400.0
2013-11-27 12:55:00,10.62,10.62,10.61,10.61,24800.0,9.4459,9.4459,9.437,9.437,24800.0
2013-11-27 13:00:00,10.61,10.61,10.61,10.61,12000.0,9.437,9.437,9.437,9.437,12000.0
2013-11-27 13:05:00,10.61,10.62,10.61,10.62,44000.0,9.437,9.4459,9.437,9.4459,44000.0
2013-11-27 13:10:00,10.62,10.63,10.62,10.62,43200.0,9.4459,9.4548,9.4459,9.4459,43200.0
2013-11-27 13:15:00,10.62,10.62,10.62,10.62,11200.0,9.4459,9.4459,9.4459,9.4459,11200.0
2013-11-27 13:20:00,10.61,10.62,10.6,10.6,185600.0,9.437,9.4459,9.4281,9.4281,185600.0
2013-11-27 13:25:00,10.6,10.6,10.58,10.59,89600.0,9.4281,9.4281,9.4103,9.4192,89600.0
2013-11-27 13:30:00,10.6,10.62,10.6,10.62,114400.0,9.4281,9.4459,9.4281,9.4459,114400.0
2013-11-27 13:35:00,10.62,10.63,10.62,10.62,25600.0,9.4459,9.4548,9.4459,9.4459,25600.0
2013-11-27 13:40:00,10.63,10.63,10.62,10.62,4800.0,9.4548,9.4548,9.4459,9.4459,4800.0
2013-11-27 13:45:00,10.62,10.62,10.62,10.62,10400.0,9.4459,9.4459,9.4459,9.4459,10400.0
2013-11-27 13:50:00,10.62,10.62,10.62,10.62,4800.0,9.4459,9.4459,9.4459,9.4459,4800.0
2013-11-27 13:55:00,10.62,10.62,10.62,10.62,55200.0,9.4459,9.4459,9.4459,9.4459,55200.0
2013-11-27 14:00:00,10.63,10.63,10.62,10.62,20800.0,9.4548,9.4548,9.4459,9.4459,20800.0
2013-11-27 14:05:00,10.62,10.63,10.62,10.62,43200.0,9.4459,9.4548,9.4459,9.4459,43200.0
2013-11-27 14:10:00,10.63,10.63,10.62,10.62,51200.0,9.4548,9.4548,9.4459,9.4459,51200.0
2013-11-27 14:15:00,10.62,10.63,10.62,10.63,12000.0,9.4459,9.4548,9.4459,9.4548,12000.0
2013-11-27 14:20:00,10.63,10.63,10.63,10.63,4800.0,9.4548,9.4548,9.4548,9.4548,4800.0
2013-11-27 14:25:00,10.63,10.63,10.62,10.63,8000.0,9.4548,9.4548,9.4459,9.4548,8000.0
2013-11-27 14:30:00,10.63,10.63,10.62,10.63,20000.0,9.4548,9.4548,9.4459,9.4548,20000.0
2013-11-27 14:35:00,10.63,10.63,10.62,10.63,14400.0,9.4548,9.4548,9.4459,9.4548,14400.0
2013-11-27 14:40:00,10.63,10.63,10.63,10.63,5600.0,9.4548,9.4548,9.4548,9.4548,5600.0
2013-11-27 14:45:00,10.63,10.63,10.63,10.63,13600.0,9.4548,9.4548,9.4548,9.4548,13600.0
2013-11-27 14:50:00,10.63,10.63,10.62,10.62,63200.0,9.4548,9.4548,9.4459,9.4459,63200.0
2013-11-27 14:55:00,10.62,10.62,10.62,10.62,13600.0,9.4459,9.4459,9.4459,9.4459,13600.0
2013-11-27 15:00:00,10.62,10.63,10.62,10.62,51200.0,9.4459,9.4548,9.4459,9.4459,51200.0
2013-11-27 15:05:00,10.62,10.63,10.62,10.63,49600.0,9.4459,9.4548,9.4459,9.4548,49600.0
2013-11-27 15:10:00,10.62,10.63,10.62,10.63,33600.0,9.4459,9.4548,9.4459,9.4548,33600.0
2013-11-27 15:15:00,10.63,10.63,10.62,10.62,56800.0,9.4548,9.4548,9.4459,9.4459,56800.0
2013-11-27 15:20:00,10.63,10.63,10.62,10.62,12800.0,9.4548,9.4548,9.4459,9.4459,12800.0
2013-11-27 15:25:00,10.63,10.63,10.63,10.63,10400.0,9.4548,9.4548,9.4548,9.4548,10400.0
2013-11-27 15:30:00,10.63,10.63,10.62,10.62,23200.0,9.4548,9.4548,9.4459,9.4459,23200.0
2013-11-27 15:35:00,10.62,10.63,10.62,10.63,31200.0,9.4459,9.4548,9.4459,9.4548,31200.0
2013-11-27 15:40:00,10.63,10.63,10.62,10.63,58400.0,9.4548,9.4548,9.4459,9.4548,58400.0
2013-11-27 15:45:00,10.63,10.63,10.63,10.63,56800.0,9.4548,9.4548,9.4548,9.4548,56800.0
2013-11-27 15:50:00,10.63,10.63,10.63,10.63,140800.0,9.4548,9.4548,9.4548,9.4548,140800.0
2013-11-27 15:55:00,10.63,10.63,10.63,10.63,154400.0,9.4548,9.4548,9.4548,9.4548,154400.0
2013-11-29 09:30:00,10.63,10.66,10.63,10.63,35200.0,9.4548,9.4815,9.4548,9.4548,35200.0
2013-11-29 09:35:00,10.63,10.64,10.63,10.63,4000.0,9.4548,9.4637,9.4548,9.4548,4000.0
2013-11-29 09:40:00,10.63,10.64,10.63,10.63,10400.0,9.4548,9.4637,9.4548,9.4548,10400.0
2013-11-29 09:45:00,10.63,10.63,10.62,10.63,38400.0,9.4548,9.4548,9.4459,9.4548,38400.0
2013-11-29 09:50:00,10.63,10.63,10.62,10.62,8000.0,9.4548,9.4548,9.4459,9.4459,8000.0
2013-11-29 09:55:00,10.62,10.62,10.62,10.62,16000.0,9.4459,9.4459,9.4459,9.4459,16000.0
2013-11-29 10:00:00,10.62,10.63,10.62,10.63,10400.0,9.4459,9.4548,9.4459,9.4548,10400.0
2013-11-29 10:05:00,10.63,10.63,10.62,10.62,36000.0,9.4548,9.4548,9.4459,9.4459,36000.0
2013-11-29 10:10:00,10.63,10.63,10.63,10.63,8800.0,9.4548,9.4548,9.4548,9.4548,8800.0
2013-11-29 10:15:00,10.63,10.63,10.62,10.63,19200.0,9.4548,9.4548,9.4459,9.4548,19200.0
2013-11-29 10:20:00,10.63,10.63,10.63,10.63,33600.0,9.4548,9.4548,9.4548,9.4548,33600.0
2013-11-29 10:25:00,10.63,10.63,10.62,10.62,22400.0,9.4548,9.4548,9.4459,9.4459,22400.0
2013-11-29 10:30:00,10.62,10.63,10.62,10.62,12800.0,9.4459,9.4548,9.4459,9.4459,12800.0
2013-11-29 10:35:00,10.63,10.63,10.62,10.63,23200.0,9.4548,9.4548,9.4459,9.4548,23200.0
2013-11-29 10:40:00,10.63,10.63,10.61,10.61,169600.0,9.4548,9.4548,9.437,9.437,169600.0
2013-11-29 10:45:00,10.61,10.61,10.59,10.59,25600.0,9.437,9.437,9.4192,9.4192,25600.0
2013-11-29 10:50:00,10.59,10.6,10.59,10.6,22400.0,9.4192,9.4281,9.4192,9.4281,22400.0
2013-11-29 10:55:00,10.6,10.61,10.6,10.61,51200.0,9.4281,9.437,9.4281,9.437,51200.0
2013-11-29 11:00:00,10.61,10.62,10.61,10.62,72000.0,9.437,9.4459,9.437,9.4459,72000.0
2013-11-29 11:05:00,10.62,10.62,10.61,10.62,22400.0,9.4459,9.4459,9.437,9.4459,22400.0
2013-11-29 11:10:00,10.62,10.62,10.62,10.62,30400.0,9.4459,9.4459,9.4459,9.4459,30400.0
2013-11-29 11:15:00,10.62,10.63,10.62,10.62,26400.0,9.4459,9.4548,9.4459,9.4459,26400.0
2013-11-29 11:20:00,10.62,10.63,10.61,10.61,26400.0,9.4459,9.4548,9.437,9.437,26400.0
2013-11-29 11:25:00,10.61,10.61,10.61,10.61,22400.0,9.437,9.437,9.437,9.437,22400.0
2013-11-29 11:30:00,10.61,10.61,10.61,10.61,24000.0,9.437,9.437,9.437,9.437,24000.0
2013-11-29 11:35:00,10.61,10.62,10.61,10.62,19200.0,9.437,9.4459,9.437,9.4459,19200.0
2013-11-29 11:40:00,10.62,10.62,10.62,10.62,19200.0,9.4459,9.4459,9.4459,9.4459,19200.0
2013-11-29 11:45:00,10.63,10.63,10.62,10.62,6400.0,9.4548,9.4548,9.4459,9.4459,6400.0
2013-11-29 11:50:00,10.63,10.63,10.62,10.62,22400.0,9.4548,9.4548,9.4459,9.4459,22400.0
2013-11-29 11:55:00,10.62,10.63,10.62,10.63,16000.0,9.4459,9.4548,9.4459,9.4548,16000.0
2013-11-29 12:00:00,10.63,10.63,10.63,10.63,19200.0,9.4548,9.4548,9.4548,9.4548,19200.0
2013-11-29 12:05:00,10.63,10.64,10.63,10.63,26400.0,9.4548,9.4637,9.4548,9.4548,26400.0
2013-11-29 12:10:00,10.63,10.63,10.62,10.62,16000.0,9.4548,9.4548,9.4459,9.4459,16000.0
2013-11-29 12:15:00,10.63,10.63,10.63,10.63,32800.0,9.4548,9.4548,9.4548,9.4548,32800.0
2013-11-29 12:20:00,10.63,10.63,10.63,10.63,18400.0,9.4548,9.4548,9.4548,9.4548,18400.0
2013-11-29 12:25:00,10.63,10.63,10.63,10.63,19200.0,9.4548,9.4548,9.4548,9.4548,19200.0
2013-11-29 12:30:00,10.63,10.64,10.63,10.63,14400.0,9.4548,9.4637,9.4548,9.4548,14400.0
2013-11-29 12:35:00,10.63,10.63,10.62,10.63,11200.0,9.4548,9.4548,9.4459,9.4548,11200.0
2013-11-29 12:40:00,10.63,10.63,10.63,10.63,26400.0,9.4548,9.4548,9.4548,9.4548,26400.0
2013-11-29 12:45:00,10.63,10.63,10.61,10.62,112000.0,9.4548,9.4548,9.437,9.4459,112000.0
2013-11-29 12:50:00,10.62,10.63,10.61,10.63,160800.0,9.4459,9.4548,9.437,9.4548,160800.0
2013-11-29 12:55:00,10.63,10.63,10.63,10.63,157600.0,9.4548,9.4548,9.4548,9.4548,157600.0
2013-12-02 09:30:00,10.63,10.66,10.6,10.66,100800.0,9.4548,9.4815,9.4281,9.4815,100800.0
2013-12-02 09:35:00,10.66,10.69,10.66,10.68,53600.0,9.4815,9.5082,9.4815,9.4993,53600.0
2013-12-02 09:40:00,10.68,10.69,10.67,10.67,40800.0,9.4993,9.5082,9.4904,9.4904,40800.0
2013-12-02 09:45:00,10.65,10.65,10.62,10.62,9600.0,9.4726,9.4726,9.4459,9.4459,9600.0
2013-12-02 09:50:00,10.62,10.63,10.61,10.62,75200.0,9.4459,9.4548,9.437,9.4459,75200.0
2013-12-02 09:55:00,10.62,10.64,10.62,10.63,62400.0,9.4459,9.4637,9.4459,9.4548,62400.0
2013-12-02 10:00:00,10.63,10.63,10.63,10.63,15200.0,9.4548,9.4548,9.4548,9.4548,15200.0
2013-12-02 10:05:00,10.63,10.65,10.63,10.63,38400.0,9.4548,9.4726,9.4548,9.4548,38400.0
2013-12-02 10:10:00,10.64,10.64,10.62,10.62,12000.0,9.4637,9.4637,9.4459,9.4459,12000.0
2013-12-02 10:15:00,10.63,10.65,10.63,10.64,7200.0,9.4548,9.4726,9.4548,9.4637,7200.0
2013-12-02 10:20:00,10.64,10.65,10.63,10.63,24000.0,9.4637,9.4726,9.4548,9.4548,24000.0
2013-12-02 10:25:00,10.63,10.63,10.62,10.63,16000.0,9.4548,9.4548,9.4459,9.4548,16000.0
2013-12-02 10:30:00,10.63,10.63,10.63,10.63,6400.0,9.4548,9.4548,9.4548,9.4548,6400.0
2013-12-02 10:35:00,10.63,10.63,10.63,10.63,7200.0,9.4548,9.4548,9.4548,9.4548,7200.0
2013-12-02 10:40:00,10.63,10.63,10.62,10.62,30400.0,9.4548,9.4548,9.4459,9.4459,30400.0
2013-12-02 10:45:00,10.62,10.63,10.62,10.63,12000.0,9.4459,9.4548,9.4459,9.4548,12000.0
2013-12-02 10:50:00,10.63,10.63,10.62,10.63,28000.0,9.4548,9.4548,9.4459,9.4548,28000.0
2013-12-02 10:55:00,10.63,10.64,10.63,10.64,8000.0,9.4548,9.4637,9.4548,9.4637,8000.0
2013-12-02 11:00:00,10.64,10.65,10.63,10.63,65600.0,9.4637,9.4726,9.4548,9.4548,65600.0
2013-12-02 11:05:00,10.63,10.65,10.63,10.63,68800.0,9.4548,9.4726,9.4548,9.4548,68800.0
2013-12-02 11:10:00,10.63,10.63,10.62,10.63,13600.0,9.4548,9.4548,9.4459,9.4548,13600.0
2013-12-02 11:15:00,10.63,10.63,10.62,10.63,70400.0,9.4548,9.4548,9.4459,9.4548,70400.0
2013-12-02 11:20:00,10.63,10.63,10.63,10.63,4800.0,9.4548,9.4548,9.4548,9.4548,4800.0
2013-12-02 11:25:00,10.63,10.63,10.62,10.62,12800.0,9.4548,9.4548,9.4459,9.4459,12800.0
2013-12-02 11:30:00,10.63,10.63,10.63,10.63,9600.0,9.4548,9.4548,9.4548,9.4548,9600.0
2013-12-02 11:35:00,10.63,10.63,10.63,10.63,3200.0,9.4548,9.4548,9.4548,9.4548,3200.0
2013-12-02 11:40:00,10.63,10.63,10.62,10.63,12800.0,9.4548,9.4548,9.4459,9.4548,12800.0
2013-12-02 11:45:00,10.63,10.63,10.62,10.62,8000.0,9.4548,9.4548,9.4459,9.4459,8000.0
2013-12-02 11:50:00,10.63,10.63,10.63,10.63,20800.0,9.4548,9.4548,9.4548,9.4548,20800.0
2013-12-02 11:55:00,10.63,10.63,10.63,10.63,57600.0,9.4548,9.4548,9.4548,9.4548,57600.0
2013-12-02 12:00:00,10.63,10.63,10.63,10.63,4800.0,9.4548,9.4548,9.4548,9.4548,4800.0
2013-12-02 12:05:00,10.63,10.63,10.63,10.63,4800.0,9.4548,9.4548,9.4548,9.4548,4800.0
2013-12-02 12:10:00,10.63,10.63,10.62,10.62,9600.0,9.4548,9.4548,9.4459,9.4459,9600.0
2013-12-02 12:15:00,10.63,10.63,10.63,10.63,1600.0,9.4548,9.4548,9.4548,9.4548,1600.0
2013-12-02 12:20:00,10.63,10.63,10.63,10.63,42400.0,9.4548,9.4548,9.4548,9.4548,42400.0
2013-12-02 12:25:00,10.64,10.65,10.63,10.64,12800.0,9.4637,9.4726,9.4548,9.4637,12800.0
2013-12-02 12:30:00,10.64,10.65,10.64,10.64,12800.0,9.4637,9.4726,9.4637,9.4637,12800.0
2013-12-02 12:35:00,10.64,10.64,10.63,10.63,24800.0,9.4637,9.4637,9.4548,9.4548,24800.0
2013-12-02 12:40:00,10.64,10.64,10.63,10.63,1600.0,9.4637,9.4637,9.4548,9.4548,1600.0
2013-12-02 12:45:00,10.64,10.64,10.64,10.64,4000.0,9.4637,9.4637,9.4637,9.4637,4000.0
2013-12-02 12:50:00,10.64,10.64,10.64,10.64,9600.0,9.4637,9.4637,9.4637,9.4637,9600.0
2013-12-02 12:55:00,10.64,10.64,10.64,10.64,8000.0,9.4637,9.4637,9.4637,9.4637,8000.0
2013-12-02 13:00:00,10.64,10.64,10.63,10.63,12000.0,9.4637,9.4637,9.4548,9.4548,12000.0
2013-12-02 13:05:00,10.63,10.63,10.63,10.63,4000.0,9.4548,9.4548,9.4548,9.4548,4000.0
2013-12-02 13:10:00,10.63,10.63,10.62,10.63,23200.0,9.4548,9.4548,9.4459,9.4548,23200.0
2013-12-02 13:15:00,10.63,10.63,10.62,10.63,13600.0,9.4548,9.4548,9.4459,9.4548,13600.0
2013-12-02 13:20:00,10.63,10.63,10.63,10.63,5600.0,9.4548,9.4548,9.4548,9.4548,5600.0
2013-12-02 13:25:00,10.63,10.63,10.62,10.62,25600.0,9.4548,9.4548,9.4459,9.4459,25600.0
2013-12-02 13:30:00,10.63,10.63,10.62,10.63,52000.0,9.4548,9.4548,9.4459,9.4548,52000.0
2013-12-02 13:35:00,10.63,10.63,10.63,10.63,12000.0,9.4548,9.4548,9.4548,9.4548,12000.0
2013-12-02 13:40:00,10.63,10.63,10.63,10.63,43200.0,9.4548,9.4548,9.4548,9.4548,43200.0
2013-12-02 13:45:00,10.63,10.63,10.62,10.63,14400.0,9.4548,9.4548,9.4459,9.4548,14400.0
2013-12-02 13:50:00,10.63,10.63,10.63,10.63,12800.0,9.4548,9.4548,9.4548,9.4548,12800.0
2013-12-02 13:55:00,10.63,10.63,10.63,10.63,14400.0,9.4548,9.4548,9.4548,9.4548,14400.0
2013-12-02 14:00:00,10.63,10.63,10.63,10.63,9600.0,9.4548,9.4548,9.4548,9.4548,9600.0
2013-12-02 14:05:00,10.63,10.63,10.62,10.62,16000.0,9.4548,9.4548,9.4459,9.4459,16000.0
2013-12-02 14:10:00,10.63,10.63,10.63,10.63,23200.0,9.4548,9.4548,9.4548,9.4548,23200.0
2013-12-02 14:15:00,10.63,10.64,10.62,10.64,40000.0,9.4548,9.4637,9.4459,9.4637,40000.0
2013-12-02 14:20:00,10.63,10.63,10.63,10.63,5600.0,9.4548,9.4548,9.4548,9.4548,5600.0
2013-12-02 14:25:00,10.63,10.63,10.63,10.63,4000.0,9.4548,9.4548,9.4548,9.4548,4000.0
2013-12-02 14:30:00,10.63,10.64,10.63,10.63,16000.0,9.4548,9.4637,9.4548,9.4548,16000.0
2013-12-02 14:35:00,10.63,10.64,10.63,10.63,6400.0,9.4548,9.4637,9.4548,9.4548,6400.0
2013-12-02 14:40:00,10.63,10.63,10.62,10.63,12800.0,9.4548,9.4548,9.4459,9.4548,12800.0
2013-12-02 14:45:00,10.63,10.63,10.62,10.63,35200.0,9.4548,9.4548,9.4459,9.4548,35200.0
2013-12-02 14:50:00,10.63,10.64,10.63,10.64,24800.0,9.4548,9.4637,9.4548,9.4637,24800.0
2013-12-02 14:55:00,10.64,10.64,10.63,10.63,16000.0,9.4637,9.4637,9.4548,9.4548,16000.0
2013-12-02 15:00:00,10.63,10.63,10.63,10.63,16000.0,9.4548,9.4548,9.4548,9.4548,16000.0
2013-12-02 15:05:00,10.63,10.63,10.63,10.63,14400.0,9.4548,9.4548,9.4548,9.4548,14400.0
2013-12-02 15:10:00,10.63,10.63,10.63,10.63,23200.0,9.4548,9.4548,9.4548,9.4548,23200.0
2013-12-02 15:15:00,10.63,10.63,10.63,10.63,12800.0,9.4548,9.4548,9.4548,9.4548,12800.0
2013-12-02 15:20:00,10.63,10.63,10.63,10.63,16000.0,9.4548,9.4548,9.4548,9.4548,16000.0
2013-12-02 15:25:00,10.63,10.63,10.62,10.63,66400.0,9.4548,9.4548,9.4459,9.4548,66400.0
2013-12-02 15:30:00,10.63,10.63,10.62,10.62,87200.0,9.4548,9.4548,9.4459,9.4459,87200.0
2013-12-02 15:35:00,10.62,10.63,10.62,10.62,16800.0,9.4459,9.4548,9.4459,9.4459,16800.0
2013-12-02 15:40:00,10.62,10.62,10.62,10.62,17600.0,9.4459,9.4459,9.4459,9.4459,17600.0
2013-12-02 15:45:00,10.62,10.62,10.61,10.61,80800.0,9.4459,9.4459,9.437,9.437,80800.0
2013-12-02 15:50:00,10.61,10.61,10.6,10.61,112000.0,9.437,9.437,9.4281,9.437,112000.0
2013-12-02 15:55:00,10.61,10.63,10.61,10.63,276000.0,9.437,9.4548,9.437,9.4548,276000.0
2013-12-03 09:30:00,10.63,10.64,10.63,10.63,94400.0,9.4548,9.4637,9.4548,9.4548,94400.0
2013-12-03 09:35:00,10.63,10.63,10.62,10.63,66400.0,9.4548,9.4548,9.4459,9.4548,66400.0
2013-12-03 09:40:00,10.62,10.63,10.62,10.63,19200.0,9.4459,9.4548,9.4459,9.4548,19200.0
2013-12-03 09:45:00,10.63,10.63,10.62,10.63,84800.0,9.4548,9.4548,9.4459,9.4548,84800.0
2013-12-03 09:50:00,10.63,10.65,10.63,10.65,16000.0,9.4548,9.4726,9.4548,9.4726,16000.0
2013-12-03 09:55:00,10.65,10.67,10.65,10.67,20800.0,9.4726,9.4904,9.4726,9.4904,20800.0
2013-12-03 10:00:00,10.67,10.68,10.66,10.67,49600.0,9.4904,9.4993,9.4815,9.4904,49600.0
2013-12-03 10:05:00,10.67,10.68,10.67,10.67,48000.0,9.4904,9.4993,9.4904,9.4904,48000.0
2013-12-03 10:10:00,10.67,10.67,10.67,10.67,72000.0,9.4904,9.4904,9.4904,9.4904,72000.0
2013-12-03 10:15:00,10.67,10.69,10.67,10.68,75200.0,9.4904,9.5082,9.4904,9.4993,75200.0
2013-12-03 10:20:00,10.68,10.68,10.66,10.66,78400.0,9.4993,9.4993,9.4815,9.4815,78400.0
2013-12-03 10:25:00,10.66,10.68,10.65,10.67,265600.0,9.4815,9.4993,9.4726,9.4904,265600.0
2013-12-03 10:30:00,10.67,10.68,10.67,10.68,40800.0,9.4904,9.4993,9.4904,9.4993,40800.0
2013-12-03 10:35:00,10.68,10.68,10.67,10.67,17600.0,9.4993,9.4993,9.4904,9.4904,17600.0
2013-12-03 10:40:00,10.68,10.68,10.67,10.67,9600.0,9.4993,9.4993,9.4904,9.4904,9600.0
2013-12-03 10:45:00,10.68,10.68,10.66,10.66,28800.0,9.4993,9.4993,9.4815,9.4815,28800.0
2013-12-03 10:50:00,10.66,10.66,10.65,10.65,5600.0,9.4815,9.4815,9.4726,9.4726,5600.0
2013-12-03 10:55:00,10.65,10.68,10.65,10.67,200000.0,9.4726,9.4993,9.4726,9.4904,200000.0
2013-12-03 11:00:00,10.67,10.67,10.65,10.66,164800.0,9.4904,9.4904,9.4726,9.4815,164800.0
2013-12-03 11:05:00,10.65,10.66,10.65,10.66,9600.0,9.4726,9.4815,9.4726,9.4815,9600.0
2013-12-03 11:10:00,10.66,10.66,10.65,10.65,11200.0,9.4815,9.4815,9.4726,9.4726,11200.0
2013-12-03 11:15:00,10.65,10.65,10.64,10.64,12000.0,9.4726,9.4726,9.4637,9.4637,12000.0
2013-12-03 11:20:00,10.64,10.64,10.64,10.64,6400.0,9.4637,9.4637,9.4637,9.4637,6400.0
2013-12-03 11:25:00,10.64,10.65,10.63,10.63,30400.0,9.4637,9.4726,9.4548,9.4548,30400.0
2013-12-03 11:30:00,10.63,10.63,10.62,10.63,69600.0,9.4548,9.4548,9.4459,9.4548,69600.0
2013-12-03 11:35:00,10.63,10.63,10.63,10.63,34400.0,9.4548,9.4548,9.4548,9.4548,34400.0
2013-12-03 11:40:00,10.63,10.63,10.62,10.63,80800.0,9.4548,9.4548,9.4459,9.4548,80800.0
2013-12-03 11:45:00,10.63,10.63,10.62,10.62,95200.0,9.4548,9.4548,9.4459,9.4459,95200.0
2013-12-03 11:50:00,10.62,10.62,10.61,10.62,124800.0,9.4459,9.4459,9.437,9.4459,124800.0
2013-12-03 11:55:00,10.62,10.62,10.62,10.62,800.0,9.4459,9.4459,9.4459,9.4459,800.0
2013-12-03 12:00:00,10.62,10.63,10.62,10.62,16000.0,9.4459,9.4548,9.4459,9.4459,16000.0
2013-12-03 12:05:00,10.63,10.64,10.63,10.64,8800.0,9.4548,9.4637,9.4548,9.4637,8800.0
2013-12-03 12:10:00,10.63,10.64,10.63,10.63,23200.0,9.4548,9.4637,9.4548,9.4548,23200.0
2013-12-03 12:15:00,10.63,10.63,10.63,10.63,2400.0,9.4548,9.4548,9.4548,9.4548,2400.0
2013-12-03 12:20:00,10.64,10.64,10.63,10.63,4800.0,9.4637,9.4637,9.4548,9.4548,4800.0
2013-12-03 12:25:00,10.63,10.64,10.63,10.63,8800.0,9.4548,9.4637,9.4548,9.4548,8800.0
2013-12-03 12:30:00,10.63,10.63,10.63,10.63,2400.0,9.4548,9.4548,9.4548,9.4548,2400.0
2013-12-03 12:35:00,10.63,10.63,10.63,10.63,20800.0,9.4548,9.4548,9.4548,9.4548,20800.0
2013-12-03 12:40:00,10.63,10.63,10.62,10.63,17600.0,9.4548,9.4548,9.4459,9.4548,17600.0
2013-12-03 12:45:00,10.63,10.63,10.63,10.63,6400.0,9.4548,9.4548,9.4548,9.4548,6400.0
2013-12-03 12:50:00,10.62,10.63,10.62,10.63,4800.0,9.4459,9.4548,9.4459,9.4548,4800.0
2013-12-03 12:55:00,10.63,10.63,10.63,10.63,2400.0,9.4548,9.4548,9.4548,9.4548,2400.0
2013-12-03 13:00:00,10.63,10.63,10.62,10.63,115200.0,9.4548,9.4548,9.4459,9.4548,115200.0
2013-12-03 13:05:00,10.63,10.63,10.63,10.63,37600.0,9.4548,9.4548,9.4548,9.4548,37600.0
2013-12-03 13:10:00,10.63,10.63,10.63,10.63,12000.0,9.4548,9.4548,9.4548,9.4548,12000.0
2013-12-03 13:15:00,10.63,10.63,10.62,10.63,16000.0,9.4548,9.4548,9.4459,9.4548,16000.0
2013-12-03 13:20:00,10.63,10.63,10.62,10.62,22400.0,9.4548,9.4548,9.4459,9.4459,22400.0
2013-12-03 13:25:00,10.63,10.64,10.62,10.63,125600.0,9.4548,9.4637,9.4459,9.4548,125600.0
2013-12-03 13:30:00,10.63,10.64,10.63,10.63,17600.0,9.4548,9.4637,9.4548,9.4548,17600.0
2013-12-03 13:35:00,10.63,10.64,10.63,10.64,19200.0,9.4548,9.4637,9.4548,9.4637,19200.0
2013-12-03 13:40:00,10.64,10.64,10.63,10.63,39200.0,9.4637,9.4637,9.4548,9.4548,39200.0
2013-12-03 13:45:00,10.63,10.63,10.63,10.63,36800.0,9.4548,9.4548,9.4548,9.4548,36800.0
2013-12-03 13:50:00,10.63,10.63,10.62,10.63,31200.0,9.4548,9.4548,9.4459,9.4548,31200.0
2013-12-03 13:55:00,10.63,10.63,10.63,10.63,9600.0,9.4548,9.4548,9.4548,9.4548,9600.0
2013-12-03 14:00:00,10.63,10.63,10.62,10.63,21600.0,9.4548,9.4548,9.4459,9.4548,21600.0
2013-12-03 14:05:00,10.63,10.63,10.63,10.63,25600.0,9.4548,9.4548,9.4548,9.4548,25600.0
2013-12-03 14:10:00,10.63,10.63,10.63,10.63,1600.0,9.4548,9.4548,9.4548,9.4548,1600.0
2013-12-03 14:15:00,10.63,10.63,10.62,10.62,48000.0,9.4548,9.4548,9.4459,9.4459,48000.0
2013-12-03 14:20:00,10.62,10.63,10.62,10.63,21600.0,9.4459,9.4548,9.4459,9.4548,21600.0
2013-12-03 14:25:00,10.62,10.63,10.62,10.63,12800.0,9.4459,9.4548,9.4459,9.4548,12800.0
2013-12-03 14:30:00,10.63,10.64,10.63,10.64,27200.0,9.4548,9.4637,9.4548,9.4637,27200.0
2013-12-03 14:35:00,10.63,10.64,10.63,10.64,16800.0,9.4548,9.4637,9.4548,9.4637,16800.0
2013-12-03 14:40:00,10.64,10.64,10.64,10.64,13600.0,9.4637,9.4637,9.4637,9.4637,13600.0
2013-12-03 14:45:00,10.64,10.65,10.64,10.64,10400.0,9.4637,9.4726,9.4637,9.4637,10400.0
2013-12-03 14:50:00,10.64,10.65,10.64,10.65,9600.0,9.4637,9.4726,9.4637,9.4726,9600.0
2013-12-03 14:55:00,10.65,10.66,10.65,10.65,18400.0,9.4726,9.4815,9.4726,9.4726,18400.0
2013-12-03 15:00:00,10.65,10.65,10.64,10.65,40000.0,9.4726,9.4726,9.4637,9.4726,40000.0
2013-12-03 15:05:00,10.65,10.65,10.65,10.65,37600.0,9.4726,9.4726,9.4726,9.4726,37600.0
2013-12-03 15:10:00,10.65,10.65,10.65,10.65,19200.0,9.4726,9.4726,9.4726,9.4726,19200.0
2013-12-03 15:15:00,10.65,10.65,10.65,10.65,36000.0,9.4726,9.4726,9.4726,9.4726,36000.0
2013-12-03 15:20:00,10.65,10.65,10.65,10.65,81600.0,9.4726,9.4726,9.4726,9.4726,81600.0
2013-12-03 15:25:00,10.65,10.65,10.65,10.65,44800.0,9.4726,9.4726,9.4726,9.4726,44800.0
2013-12-03 15:30:00,10.65,10.67,10.65,10.67,80800.0,9.4726,9.4904,9.4726,9.4904,80800.0
2013-12-03 15:35:00,10.67,10.67,10.66,10.67,30400.0,9.4904,9.4904,9.4815,9.4904,30400.0
2013-12-03 15:40:00,10.67,10.67,10.66,10.67,80000.0,9.4904,9.4904,9.4815,9.4904,80000.0
2013-12-03 15:45:00,10.67,10.67,10.66,10.67,128000.0,9.4904,9.4904,9.4815,9.4904,128000.0
2013-12-03 15:50:00,10.67,10.67,10.67,10.67,109600.0,9.4904,9.4904,9.4904,9.4904,109600.0
2013-12-03 15:55:00,10.67,10.68,10.67,10.67,224000.0,9.4904,9.4993,9.4904,9.4904,224000.0
2013-12-04 09:30:00,10.58,10.58,10.54,10.56,219200.0,9.4103,9.4103,9.3747,9.3925,219200.0
2013-12-04 09:35:00,10.56,10.6,10.55,10.59,74400.0,9.3925,9.4281,9.3836,9.4192,74400.0
2013-12-04 09:40:00,10.6,10.62,10.6,10.6,134400.0,9.4281,9.4459,9.4281,9.4281,134400.0
2013-12-04 09:45:00,10.6,10.6,10.58,10.6,44000.0,9.4281,9.4281,9.4103,9.4281,44000.0
2013-12-04 09:50:00,10.59,10.6,10.58,10.59,41600.0,9.4192,9.4281,9.4103,9.4192,41600.0
2013-12-04 09:55:00,10.59,10.62,10.59,10.62,20000.0,9.4192,9.4459,9.4192,9.4459,20000.0
2013-12-04 10:00:00,10.62,10.66,10.62,10.66,39200.0,9.4459,9.4815,9.4459,9.4815,39200.0
2013-12-04 10:05:00,10.66,10.67,10.63,10.65,73600.0,9.4815,9.4904,9.4548,9.4726,73600.0
2013-12-04 10:10:00,10.65,10.66,10.65,10.65,24800.0,9.4726,9.4815,9.4726,9.4726,24800.0
2013-12-04 10:15:00,10.66,10.66,10.65,10.65,22400.0,9.4815,9.4815,9.4726,9.4726,22400.0
2013-12-04 10:20:00,10.65,10.68,10.65,10.66,24000.0,9.4726,9.4993,9.4726,9.4815,24000.0
2013-12-04 10:25:00,10.66,10.68,10.65,10.67,286400.0,9.4815,9.4993,9.4726,9.4904,286400.0
2013-12-04 10:30:00,10.67,10.67,10.66,10.67,21600.0,9.4904,9.4904,9.4815,9.4904,21600.0
2013-12-04 10:35:00,10.67,10.68,10.65,10.65,15200.0,9.4904,9.4993,9.4726,9.4726,15200.0
2013-12-04 10:40:00,10.65,10.65,10.62,10.62,65600.0,9.4726,9.4726,9.4459,9.4459,65600.0
2013-12-04 10:45:00,10.62,10.64,10.62,10.63,9600.0,9.4459,9.4637,9.4459,9.4548,9600.0
2013-12-04 10:50:00,10.64,10.64,10.63,10.64,8800.0,9.4637,9.4637,9.4548,9.4637,8800.0
2013-12-04 10:55:00,10.64,10.64,10.63,10.64,8000.0,9.4637,9.4637,9.4548,9.4637,8000.0
2013-12-04 11:00:00,10.64,10.64,10.64,10.64,4000.0,9.4637,9.4637,9.4637,9.4637,4000.0
2013-12-04 11:05:00,10.64,10.64,10.64,10.64,4800.0,9.4637,9.4637,9.4637,9.4637,4800.0
2013-12-04 11:10:00,10.63,10.64,10.63,10.64,8800.0,9.4548,9.4637,9.4548,9.4637,8800.0
2013-12-04 11:15:00,10.63,10.64,10.63,10.63,11200.0,9.4548,9.4637,9.4548,9.4548,11200.0
2013-12-04 11:20:00,10.63,10.63,10.62,10.62,25600.0,9.4548,9.4548,9.4459,9.4459,25600.0
2013-12-04 11:25:00,10.63,10.63,10.62,10.63,11200.0,9.4548,9.4548,9.4459,9.4548,11200.0
2013-12-04 11:30:00,10.63,10.63,10.63,10.63,11200.0,9.4548,9.4548,9.4548,9.4548,11200.0
2013-12-04 11:35:00,10.64,10.64,10.63,10.63,72000.0,9.4637,9.4637,9.4548,9.4548,72000.0
2013-12-04 11:40:00,10.63,10.63,10.63,10.63,15200.0,9.4548,9.4548,9.4548,9.4548,15200.0
2013-12-04 11:45:00,10.63,10.63,10.62,10.63,30400.0,9.4548,9.4548,9.4459,9.4548,30400.0
2013-12-04 11:50:00,10.63,10.63,10.62,10.63,26400.0,9.4548,9.4548,9.4459,9.4548,26400.0
2013-12-04 11:55:00,10.63,10.63,10.63,10.63,24800.0,9.4548,9.4548,9.4548,9.4548,24800.0
2013-12-04 12:00:00,10.63,10.63,10.62,10.62,159200.0,9.4548,9.4548,9.4459,9.4459,159200.0
2013-12-04 12:05:00,10.62,10.62,10.62,10.62,17600.0,9.4459,9.4459,9.4459,9.4459,17600.0
2013-12-04 12:10:00,10.62,10.62,10.61,10.62,25600.0,9.4459,9.4459,9.437,9.4459,25600.0
2013-12-04 12:15:00,10.62,10.62,10.61,10.61,12000.0,9.4459,9.4459,9.437,9.437,12000.0
2013-12-04 12:20:00,10.61,10.63,10.61,10.63,43200.0,9.437,9.4548,9.437,9.4548,43200.0
2013-12-04 12:25:00,10.63,10.63,10.62,10.63,41600.0,9.4548,9.4548,9.4459,9.4548,41600.0
2013-12-04 12:30:00,10.63,10.63,10.62,10.63,17600.0,9.4548,9.4548,9.4459,9.4548,17600.0
2013-12-04 12:35:00,10.63,10.63,10.63,10.63,8000.0,9.4548,9.4548,9.4548,9.4548,8000.0
2013-12-04 12:40:00,10.63,10.64,10.63,10.63,130400.0,9.4548,9.4637,9.4548,9.4548,130400.0
2013-12-04 12:45:00,10.63,10.63,10.63,10.63,27200.0,9.4548,9.4548,9.4548,9.4548,27200.0
2013-12-04 12:50:00,10.63,10.63,10.63,10.63,20000.0,9.4548,9.4548,9.4548,9.4548,20000.0
2013-12-04 12:55:00,10.63,10.63,10.63,10.63,23200.0,9.4548,9.4548,9.4548,9.4548,23200.0
2013-12-04 13:00:00,10.63,10.63,10.63,10.63,70400.0,9.4548,9.4548,9.4548,9.4548,70400.0
2013-12-04 13:05:00,10.63,10.63,10.62,10.63,51200.0,9.4548,9.4548,9.4459,9.4548,51200.0
2013-12-04 13:10:00,10.63,10.63,10.62,10.62,42400.0,9.4548,9.4548,9.4459,9.4459,42400.0
2013-12-04 13:15:00,10.62,10.62,10.61,10.62,36000.0,9.4459,9.4459,9.437,9.4459,36000.0
2013-12-04 13:20:00,10.62,10.62,10.59,10.59,62400.0,9.4459,9.4459,9.4192,9.4192,62400.0
2013-12-04 13:25:00,10.59,10.6,10.59,10.6,34400.0,9.4192,9.4281,9.4192,9.4281,34400.0
2013-12-04 13:30:00,10.59,10.59,10.57,10.58,57600.0,9.4192,9.4192,9.4014,9.4103,57600.0
2013-12-04 13:35:00,10.58,10.6,10.58,10.59,43200.0,9.4103,9.4281,9.4103,9.4192,43200.0
2013-12-04 13:40:00,10.59,10.59,10.59,10.59,79200.0,9.4192,9.4192,9.4192,9.4192,79200.0
2013-12-04 13:45:00,10.59,10.59,10.58,10.59,37600.0,9.4192,9.4192,9.4103,9.4192,37600.0
2013-12-04 13:50:00,10.59,10.59,10.59,10.59,22400.0,9.4192,9.4192,9.4192,9.4192,22400.0
2013-12-04 13:55:00,10.59,10.59,10.59,10.59,38400.0,9.4192,9.4192,9.4192,9.4192,38400.0
2013-12-04 14:00:00,10.59,10.61,10.59,10.61,33600.0,9.4192,9.437,9.4192,9.437,33600.0
2013-12-04 14:05:00,10.6,10.6,10.6,10.6,24800.0,9.4281,9.4281,9.4281,9.4281,24800.0
2013-12-04 14:10:00,10.6,10.63,10.6,10.62,43200.0,9.4281,9.4548,9.4281,9.4459,43200.0
2013-12-04 14:15:00,10.62,10.62,10.62,10.62,7200.0,9.4459,9.4459,9.4459,9.4459,7200.0
2013-12-04 14:20:00,10.62,10.62,10.61,10.61,24000.0,9.4459,9.4459,9.437,9.437,24000.0
2013-12-04 14:25:00,10.61,10.63,10.61,10.63,76800.0,9.437,9.4548,9.437,9.4548,76800.0
2013-12-04 14:30:00,10.63,10.63,10.63,10.63,24000.0,9.4548,9.4548,9.4548,9.4548,24000.0
2013-12-04 14:35:00,10.63,10.63,10.62,10.63,10400.0,9.4548,9.4548,9.4459,9.4548,10400.0
2013-12-04 14:40:00,10.63,10.64,10.63,10.64,7200.0,9.4548,9.4637,9.4548,9.4637,7200.0
2013-12-04 14:45:00,10.64,10.64,10.63,10.63,11200.0,9.4637,9.4637,9.4548,9.4548,11200.0
2013-12-04 14:50:00,10.64,10.64,10.64,10.64,12000.0,9.4637,9.4637,9.4637,9.4637,12000.0
2013-12-04 14:55:00,10.64,10.64,10.63,10.63,9600.0,9.4637,9.4637,9.4548,9.4548,9600.0
2013-12-04 15:00:00,10.63,10.63,10.63,10.63,8000.0,9.4548,9.4548,9.4548,9.4548,8000.0
2013-12-04 15:05:00,10.63,10.63,10.62,10.63,24800.0,9.4548,9.4548,9.4459,9.4548,24800.0
2013-12-04 15:10:00,10.63,10.63,10.62,10.63,12800.0,9.4548,9.4548,9.4459,9.4548,12800.0
2013-12-04 15:15:00,10.63,10.65,10.63,10.65,13600.0,9.4548,9.4726,9.4548,9.4726,13600.0
2013-12-04 15:20:00,10.65,10.65,10.64,10.64,13600.0,9.4726,9.4726,9.4637,9.4637,13600.0
2013-12-04 15:25:00,10.64,10.65,10.64,10.65,12800.0,9.4637,9.4726,9.4637,9.4726,12800.0
2013-12-04 15:30:00,10.65,10.66,10.64,10.66,56800.0,9.4726,9.4815,9.4637,9.4815,56800.0
2013-12-04 15:35:00,10.66,10.66,10.66,10.66,23200.0,9.4815,9.4815,9.4815,9.4815,23200.0
2013-12-04 15:40:00,10.66,10.67,10.66,10.66,32000.0,9.4815,9.4904,9.4815,9.4815,32000.0
2013-12-04 15:45:00,10.66,10.67,10.65,10.65,33600.0,9.4815,9.4904,9.4726,9.4726,33600.0
2013-12-04 15:50:00,10.65,10.65,10.65,10.65,34400.0,9.4726,9.4726,9.4726,9.4726,34400.0
2013-12-04 15:55:00,10.65,10.66,10.64,10.64,82400.0,9.4726,9.4815,9.4637,9.4637,82400.0
2013-12-05 09:30:00,10.62,10.63,10.61,10.62,35200.0,9.4459,9.4548,9.437,9.4459,35200.0
2013-12-05 09:35:00,10.63,10.63,10.61,10.63,5600.0,9.4548,9.4548,9.437,9.4548,5600.0
2013-12-05 09:40:00,10.62,10.63,10.61,10.61,21600.0,9.4459,9.4548,9.437,9.437,21600.0
2013-12-05 09:45:00,10.62,10.64,10.61,10.63,59200.0,9.4459,9.4637,9.437,9.4548,59200.0
2013-12-05 09:50:00,10.63,10.63,10.62,10.63,20000.0,9.4548,9.4548,9.4459,9.4548,20000.0
2013-12-05 09:55:00,10.63,10.63,10.63,10.63,4000.0,9.4548,9.4548,9.4548,9.4548,4000.0
2013-12-05 10:00:00,10.64,10.65,10.64,10.65,10400.0,9.4637,9.4726,9.4637,9.4726,10400.0
2013-12-05 10:05:00,10.65,10.65,10.64,10.64,16000.0,9.4726,9.4726,9.4637,9.4637,16000.0
2013-12-05 10:10:00,10.65,10.66,10.64,10.64,17600.0,9.4726,9.4815,9.4637,9.4637,17600.0
2013-12-05 10:15:00,10.64,10.64,10.63,10.64,16000.0,9.4637,9.4637,9.4548,9.4637,16000.0
2013-12-05 10:20:00,10.64,10.64,10.63,10.63,10400.0,9.4637,9.4637,9.4548,9.4548,10400.0
2013-12-05 10:25:00,10.63,10.63,10.63,10.63,10400.0,9.4548,9.4548,9.4548,9.4548,10400.0
2013-12-05 10:30:00,10.63,10.65,10.63,10.64,14400.0,9.4548,9.4726,9.4548,9.4637,14400.0
2013-12-05 10:35:00,10.63,10.64,10.63,10.64,6400.0,9.4548,9.4637,9.4548,9.4637,6400.0
2013-12-05 10:40:00,10.64,10.64,10.63,10.63,15200.0,9.4637,9.4637,9.4548,9.4548,15200.0
2013-12-05 10:45:00,10.63,10.63,10.63,10.63,20800.0,9.4548,9.4548,9.4548,9.4548,20800.0
2013-12-05 10:50:00,10.63,10.64,10.63,10.64,8000.0,9.4548,9.4637,9.4548,9.4637,8000.0
2013-12-05 10:55:00,10.64,10.64,10.63,10.63,16800.0,9.4637,9.4637,9.4548,9.4548,16800.0
2013-12-05 11:00:00,10.63,10.65,10.62,10.64,64000.0,9.4548,9.4726,9.4459,9.4637,64000.0
2013-12-05 11:05:00,10.64,10.64,10.63,10.63,8000.0,9.4637,9.4637,9.4548,9.4548,8000.0
2013-12-05 11:10:00,10.63,10.63,10.63,10.63,39200.0,9.4548,9.4548,9.4548,9.4548,39200.0
2013-12-05 11:15:00,10.63,10.64,10.63,10.64,8800.0,9.4548,9.4637,9.4548,9.4637,8800.0
2013-12-05 11:20:00,10.64,10.65,10.64,10.65,8000.0,9.4637,9.4726,9.4637,9.4726,8000.0
2013-12-05 11:25:00,10.65,10.65,10.64,10.64,14400.0,9.4726,9.4726,9.4637,9.4637,14400.0
2013-12-05 11:30:00,10.64,10.64,10.63,10.64,9600.0,9.4637,9.4637,9.4548,9.4637,9600.0
2013-12-05 11:35:00,10.64,10.64,10.63,10.64,12800.0,9.4637,9.4637,9.4548,9.4637,12800.0
2013-12-05 11:40:00,10.64,10.65,10.64,10.65,3200.0,9.4637,9.4726,9.4637,9.4726,3200.0
2013-12-05 11:45:00,10.65,10.65,10.65,10.65,7200.0,9.4726,9.4726,9.4726,9.4726,7200.0
2013-12-05 11:50:00,10.65,10.66,10.65,10.66,16000.0,9.4726,9.4815,9.4726,9.4815,16000.0
2013-12-05 11:55:00,10.65,10.65,10.64,10.64,13600.0,9.4726,9.4726,9.4637,9.4637,13600.0
2013-12-05 12:00:00,10.64,10.65,10.63,10.64,136000.0,9.4637,9.4726,9.4548,9.4637,136000.0
2013-12-05 12:05:00,10.65,10.65,10.63,10.64,18400.0,9.4726,9.4726,9.4548,9.4637,18400.0
2013-12-05 12:10:00,10.64,10.64,10.63,10.63,12000.0,9.4637,9.4637,9.4548,9.4548,12000.0
2013-12-05 12:15:00,10.64,10.64,10.64,10.64,8000.0,9.4637,9.4637,9.4637,9.4637,8000.0
2013-12-05 12:20:00,10.64,10.64,10.63,10.63,16800.0,9.4637,9.4637,9.4548,9.4548,16800.0
2013-12-05 12:25:00,10.63,10.63,10.63,10.63,8000.0,9.4548,9.4548,9.4548,9.4548,8000.0
2013-12-05 12:30:00,10.63,10.63,10.63,10.63,22400.0,9.4548,9.4548,9.4548,9.4548,22400.0
2013-12-05 12:35:00,10.63,10.63,10.63,10.63,12000.0,9.4548,9.4548,9.4548,9.4548,12000.0
2013-12-05 12:40:00,10.63,10.63,10.63,10.63,3200.0,9.4548,9.4548,9.4548,9.4548,3200.0
2013-12-05 12:45:00,10.63,10.64,10.63,10.63,38400.0,9.4548,9.4637,9.4548,9.4548,38400.0
2013-12-05 12:50:00,10.63,10.63,10.63,10.63,3200.0,9.4548,9.4548,9.4548,9.4548,3200.0
2013-12-05 12:55:00,10.63,10.63,10.63,10.63,11200.0,9.4548,9.4548,9.4548,9.4548,11200.0
2013-12-05 13:00:00,10.63,10.63,10.63,10.63,62400.0,9.4548,9.4548,9.4548,9.4548,62400.0
2013-12-05 13:05:00,10.63,10.63,10.63,10.63,15200.0,9.4548,9.4548,9.4548,9.4548,15200.0
2013-12-05 13:10:00,10.63,10.64,10.63,10.64,63200.0,9.4548,9.4637,9.4548,9.4637,63200.0
2013-12-05 13:15:00,10.64,10.64,10.63,10.63,81600.0,9.4637,9.4637,9.4548,9.4548,81600.0
2013-12-05 13:20:00,10.63,10.63,10.62,10.63,61600.0,9.4548,9.4548,9.4459,9.4548,61600.0
2013-12-05 13:25:00,10.63,10.64,10.63,10.63,28800.0,9.4548,9.4637,9.4548,9.4548,28800.0
2013-12-05 13:30:00,10.63,10.63,10.63,10.63,5600.0,9.4548,9.4548,9.4548,9.4548,5600.0
2013-12-05 13:35:00,10.63,10.63,10.63,10.63,7200.0,9.4548,9.4548,9.4548,9.4548,7200.0
2013-12-05 13:40:00,10.63,10.63,10.63,10.63,10400.0,9.4548,9.4548,9.4548,9.4548,10400.0
2013-12-05 13:45:00,10.63,10.63,10.62,10.63,59200.0,9.4548,9.4548,9.4459,9.4548,59200.0
2013-12-05 13:50:00,10.63,10.63,10.63,10.63,17600.0,9.4548,9.4548,9.4548,9.4548,17600.0
2013-12-05 13:55:00,10.63,10.64,10.63,10.63,20800.0,9.4548,9.4637,9.4548,9.4548,20800.0
2013-12-05 14:00:00,10.63,10.65,10.63,10.65,31200.0,9.4548,9.4726,9.4548,9.4726,31200.0
2013-12-05 14:05:00,10.65,10.65,10.64,10.64,12800.0,9.4726,9.4726,9.4637,9.4637,12800.0
2013-12-05 14:10:00,10.64,10.64,10.63,10.63,16000.0,9.4637,9.4637,9.4548,9.4548,16000.0
2013-12-05 14:15:00,10.63,10.63,10.62,10.63,42400.0,9.4548,9.4548,9.4459,9.4548,42400.0
2013-12-05 14:20:00,10.63,10.63,10.63,10.63,9600.0,9.4548,9.4548,9.4548,9.4548,9600.0
2013-12-05 14:25:00,10.63,10.63,10.63,10.63,23200.0,9.4548,9.4548,9.4548,9.4548,23200.0
2013-12-05 14:30:00,10.63,10.63,10.63,10.63,5600.0,9.4548,9.4548,9.4548,9.4548,5600.0
2013-12-05 14:35:00,10.63,10.64,10.63,10.63,14400.0,9.4548,9.4637,9.4548,9.4548,14400.0
2013-12-05 14:40:00,10.63,10.63,10.63,10.63,16800.0,9.4548,9.4548,9.4548,9.4548,16800.0
2013-12-05 14:45:00,10.63,10.63,10.63,10.63,8800.0,9.4548,9.4548,9.4548,9.4548,8800.0
2013-12-05 14:50:00,10.63,10.63,10.62,10.63,42400.0,9.4548,9.4548,9.4459,9.4548,42400.0
2013-12-05 14:55:00,10.63,10.63,10.62,10.63,38400.0,9.4548,9.4548,9.4459,9.4548,38400.0
2013-12-05 15:00:00,10.63,10.63,10.62,10.63,43200.0,9.4548,9.4548,9.4459,9.4548,43200.0
2013-12-05 15:05:00,10.63,10.63,10.63,10.63,12800.0,9.4548,9.4548,9.4548,9.4548,12800.0
2013-12-05 15:10:00,10.63,10.63,10.63,10.63,84800.0,9.4548,9.4548,9.4548,9.4548,84800.0
2013-12-05 15:15:00,10.63,10.63,10.63,10.63,32800.0,9.4548,9.4548,9.4548,9.4548,32800.0
2013-12-05 15:20:00,10.63,10.63,10.62,10.62,68000.0,9.4548,9.4548,9.4459,9.4459,68000.0
2013-12-05 15:25:00,10.62,10.63,10.62,10.62,15200.0,9.4459,9.4548,9.4459,9.4459,15200.0
2013-12-05 15:30:00,10.62,10.64,10.62,10.63,48000.0,9.4459,9.4637,9.4459,9.4548,48000.0
2013-12-05 15:35:00,10.63,10.64,10.63,10.63,32000.0,9.4548,9.4637,9.4548,9.4548,32000.0
2013-12-05 15:40:00,10.63,10.63,10.63,10.63,41600.0,9.4548,9.4548,9.4548,9.4548,41600.0
2013-12-05 15:45:00,10.63,10.63,10.62,10.63,69600.0,9.4548,9.4548,9.4459,9.4548,69600.0
2013-12-05 15:50:00,10.62,10.63,10.62,10.63,50400.0,9.4459,9.4548,9.4459,9.4548,50400.0
2013-12-05 15:55:00,10.63,10.63,10.62,10.63,147200.0,9.4548,9.4548,9.4459,9.4548,147200.0
2013-12-06 09:30:00,10.69,10.77,10.69,10.76,114400.0,9.5082,9.5793,9.5082,9.5704,114400.0
2013-12-06 09:35:00,10.74,10.74,10.7,10.7,12800.0,9.5526,9.5526,9.5171,9.5171,12800.0
2013-12-06 09:40:00,10.68,10.71,10.68,10.7,11200.0,9.4993,9.5259,9.4993,9.5171,11200.0
2013-12-06 09:45:00,10.7,10.7,10.68,10.69,16800.0,9.5171,9.5171,9.4993,9.5082,16800.0
2013-12-06 09:50:00,10.69,10.7,10.69,10.7,32000.0,9.5082,9.5171,9.5082,9.5171,32000.0
2013-12-06 09:55:00,10.7,10.71,10.7,10.7,37600.0,9.5171,9.5259,9.5171,9.5171,37600.0
2013-12-06 10:00:00,10.7,10.71,10.69,10.71,67200.0,9.5171,9.5259,9.5082,9.5259,67200.0
2013-12-06 10:05:00,10.71,10.72,10.69,10.72,139200.0,9.5259,9.5348,9.5082,9.5348,139200.0
2013-12-06 10:10:00,10.71,10.72,10.7,10.71,22400.0,9.5259,9.5348,9.5171,9.5259,22400.0
2013-12-06 10:15:00,10.71,10.72,10.7,10.71,96800.0,9.5259,9.5348,9.5171,9.5259,96800.0
2013-12-06 10:20:00,10.71,10.72,10.71,10.71,18400.0,9.5259,9.5348,9.5259,9.5259,18400.0
2013-12-06 10:25:00,10.72,10.72,10.7,10.7,50400.0,9.5348,9.5348,9.5171,9.5171,50400.0
2013-12-06 10:30:00,10.7,10.7,10.7,10.7,6400.0,9.5171,9.5171,9.5171,9.5171,6400.0
2013-12-06 10:35:00,10.7,10.7,10.7,10.7,33600.0,9.5171,9.5171,9.5171,9.5171,33600.0
2013-12-06 10:40:00,10.7,10.7,10.7,10.7,7200.0,9.5171,9.5171,9.5171,9.5171,7200.0
2013-12-06 10:45:00,10.7,10.7,10.7,10.7,20800.0,9.5171,9.5171,9.5171,9.5171,20800.0
2013-12-06 10:50:00,10.7,10.71,10.7,10.7,28800.0,9.5171,9.5259,9.5171,9.5171,28800.0
2013-12-06 10:55:00,10.71,10.72,10.71,10.72,16800.0,9.5259,9.5348,9.5259,9.5348,16800.0
2013-12-06 11:00:00,10.71,10.71,10.71,10.71,24000.0,9.5259,9.5259,9.5259,9.5259,24000.0
2013-12-06 11:05:00,10.72,10.72,10.72,10.72,12000.0,9.5348,9.5348,9.5348,9.5348,12000.0
2013-12-06 11:10:00,10.72,10.72,10.71,10.72,123200.0,9.5348,9.5348,9.5259,9.5348,123200.0
2013-12-06 11:15:00,10.72,10.72,10.71,10.71,37600.0,9.5348,9.5348,9.5259,9.5259,37600.0
2013-12-06 11:20:00,10.72,10.73,10.71,10.73,156000.0,9.5348,9.5437,9.5259,9.5437,156000.0
2013-12-06 11:25:00,10.73,10.73,10.73,10.73,6400.0,9.5437,9.5437,9.5437,9.5437,6400.0
2013-12-06 11:30:00,10.73,10.76,10.73,10.76,134400.0,9.5437,9.5704,9.5437,9.5704,134400.0
2013-12-06 11:35:00,10.76,10.77,10.76,10.76,44000.0,9.5704,9.5793,9.5704,9.5704,44000.0
2013-12-06 11:40:00,10.76,10.77,10.76,10.77,26400.0,9.5704,9.5793,9.5704,9.5793,26400.0
2013-12-06 11:45:00,10.77,10.78,10.76,10.77,48000.0,9.5793,9.5882,9.5704,9.5793,48000.0
2013-12-06 11:50:00,10.77,10.77,10.76,10.76,12800.0,9.5793,9.5793,9.5704,9.5704,12800.0
2013-12-06 11:55:00,10.76,10.77,10.76,10.77,36800.0,9.5704,9.5793,9.5704,9.5793,36800.0
2013-12-06 12:00:00,10.77,10.77,10.76,10.76,8000.0,9.5793,9.5793,9.5704,9.5704,8000.0
2013-12-06 12:05:00,10.76,10.76,10.76,10.76,12800.0,9.5704,9.5704,9.5704,9.5704,12800.0
2013-12-06 12:10:00,10.76,10.76,10.75,10.76,22400.0,9.5704,9.5704,9.5615,9.5704,22400.0
2013-12-06 12:15:00,10.76,10.76,10.75,10.75,12000.0,9.5704,9.5704,9.5615,9.5615,12000.0
2013-12-06 12:20:00,10.76,10.76,10.75,10.75,20800.0,9.5704,9.5704,9.5615,9.5615,20800.0
2013-12-06 12:25:00,10.75,10.75,10.74,10.75,12000.0,9.5615,9.5615,9.5526,9.5615,12000.0
2013-12-06 12:30:00,10.75,10.75,10.75,10.75,24000.0,9.5615,9.5615,9.5615,9.5615,24000.0
2013-12-06 12:35:00,10.75,10.76,10.74,10.75,42400.0,9.5615,9.5704,9.5526,9.5615,42400.0
2013-12-06 12:40:00,10.76,10.76,10.75,10.75,18400.0,9.5704,9.5704,9.5615,9.5615,18400.0
2013-12-06 12:45:00,10.75,10.75,10.75,10.75,14400.0,9.5615,9.5615,9.5615,9.5615,14400.0
2013-12-06 12:50:00,10.75,10.75,10.75,10.75,28000.0,9.5615,9.5615,9.5615,9.5615,28000.0
2013-12-06 12:55:00,10.75,10.76,10.75,10.75,62400.0,9.5615,9.5704,9.5615,9.5615,62400.0
2013-12-06 13:00:00,10.76,10.76,10.75,10.76,18400.0,9.5704,9.5704,9.5615,9.5704,18400.0
2013-12-06 13:05:00,10.76,10.76,10.75,10.75,36000.0,9.5704,9.5704,9.5615,9.5615,36000.0
2013-12-06 13:10:00,10.75,10.75,10.74,10.75,30400.0,9.5615,9.5615,9.5526,9.5615,30400.0
2013-12-06 13:15:00,10.75,10.75,10.75,10.75,12000.0,9.5615,9.5615,9.5615,9.5615,12000.0
2013-12-06 13:20:00,10.76,10.76,10.75,10.75,41600.0,9.5704,9.5704,9.5615,9.5615,41600.0
2013-12-06 13:25:00,10.75,10.75,10.75,10.75,800.0,9.5615,9.5615,9.5615,9.5615,800.0
2013-12-06 13:30:00,10.75,10.75,10.75,10.75,30400.0,9.5615,9.5615,9.5615,9.5615,30400.0
2013-12-06 13:35:00,10.75,10.76,10.75,10.76,37600.0,9.5615,9.5704,9.5615,9.5704,37600.0
2013-12-06 13:40:00,10.76,10.78,10.76,10.78,44000.0,9.5704,9.5882,9.5704,9.5882,44000.0
2013-12-06 13:45:00,10.78,10.79,10.78,10.79,54400.0,9.5882,9.5971,9.5882,9.5971,54400.0
2013-12-06 13:50:00,10.79,10.79,10.78,10.78,19200.0,9.5971,9.5971,9.5882,9.5882,19200.0
2013-12-06 13:55:00,10.78,10.78,10.77,10.77,40000.0,9.5882,9.5882,9.5793,9.5793,40000.0
2013-12-06 14:00:00,10.77,10.77,10.76,10.76,31200.0,9.5793,9.5793,9.5704,9.5704,31200.0
2013-12-06 14:05:00,10.77,10.78,10.77,10.78,31200.0,9.5793,9.5882,9.5793,9.5882,31200.0
2013-12-06 14:10:00,10.78,10.78,10.77,10.77,23200.0,9.5882,9.5882,9.5793,9.5793,23200.0
2013-12-06 14:15:00,10.78,10.78,10.77,10.77,32800.0,9.5882,9.5882,9.5793,9.5793,32800.0
2013-12-06 14:20:00,10.77,10.77,10.77,10.77,28000.0,9.5793,9.5793,9.5793,9.5793,28000.0
2013-12-06 14:25:00,10.77,10.78,10.77,10.77,36000.0,9.5793,9.5882,9.5793,9.5793,36000.0
2013-12-06 14:30:00,10.77,10.78,10.77,10.78,30400.0,9.5793,9.5882,9.5793,9.5882,30400.0
2013-12-06 14:35:00,10.78,10.78,10.78,10.78,10400.0,9.5882,9.5882,9.5882,9.5882,10400.0
2013-12-06 14:40:00,10.78,10.78,10.78,10.78,36000.0,9.5882,9.5882,9.5882,9.5882,36000.0
2013-12-06 14:45:00,10.78,10.78,10.78,10.78,31200.0,9.5882,9.5882,9.5882,9.5882,31200.0
2013-12-06 14:50:00,10.78,10.78,10.78,10.78,36800.0,9.5882,9.5882,9.5882,9.5882,36800.0
2013-12-06 14:55:00,10.78,10.78,10.78,10.78,22400.0,9.5882,9.5882,9.5882,9.5882,22400.0
2013-12-06 15:00:00,10.78,10.78,10.78,10.78,53600.0,9.5882,9.5882,9.5882,9.5882,53600.0
2013-12-06 15:05:00,10.78,10.78,10.78,10.78,40000.0,9.5882,9.5882,9.5882,9.5882,40000.0
2013-12-06 15:10:00,10.78,10.78,10.78,10.78,59200.0,9.5882,9.5882,9.5882,9.5882,59200.0
2013-12-06 15:15:00,10.78,10.78,10.77,10.77,46400.0,9.5882,9.5882,9.5793,9.5793,46400.0
2013-12-06 15:20:00,10.77,10.78,10.77,10.77,41600.0,9.5793,9.5882,9.5793,9.5793,41600.0
2013-12-06 15:25:00,10.77,10.78,10.77,10.77,101600.0,9.5793,9.5882,9.5793,9.5793,101600.0
2013-12-06 15:30:00,10.77,10.77,10.77,10.77,60000.0,9.5793,9.5793,9.5793,9.5793,60000.0
2013-12-06 15:35:00,10.77,10.77,10.76,10.76,68000.0,9.5793,9.5793,9.5704,9.5704,68000.0
2013-12-06 15:40:00,10.76,10.77,10.76,10.77,56800.0,9.5704,9.5793,9.5704,9.5793,56800.0
2013-12-06 15:45:00,10.77,10.77,10.76,10.76,172800.0,9.5793,9.5793,9.5704,9.5704,172800.0
2013-12-06 15:50:00,10.76,10.76,10.76,10.76,154400.0,9.5704,9.5704,9.5704,9.5704,154400.0
2013-12-06 15:55:00,10.76,10.76,10.75,10.76,294400.0,9.5704,9.5704,9.5615,9.5704,294400.0
2013-12-09 09:30:00,10.79,11.31,10.71,10.8,140000.0,9.6193,10.0829,9.548,9.6282,140000.0
2013-12-09 09:35:00,10.8,10.8,10.76,10.76,69600.0,9.6282,9.6282,9.5925,9.5925,69600.0
2013-12-09 09:40:00,10.76,10.77,10.74,10.77,87200.0,9.5925,9.6014,9.5747,9.6014,87200.0
2013-12-09 09:45:00,10.77,10.78,10.76,10.77,57600.0,9.6014,9.6104,9.5925,9.6014,57600.0
2013-12-09 09:50:00,10.77,10.77,10.76,10.77,47200.0,9.6014,9.6014,9.5925,9.6014,47200.0
2013-12-09 09:55:00,10.77,10.79,10.77,10.79,68800.0,9.6014,9.6193,9.6014,9.6193,68800.0
2013-12-09 10:00:00,10.79,10.79,10.77,10.77,49600.0,9.6193,9.6193,9.6014,9.6014,49600.0
2013-12-09 10:05:00,10.77,10.77,10.76,10.77,31200.0,9.6014,9.6014,9.5925,9.6014,31200.0
2013-12-09 10:10:00,10.77,10.79,10.77,10.79,53600.0,9.6014,9.6193,9.6014,9.6193,53600.0
2013-12-09 10:15:00,10.78,10.79,10.77,10.78,24000.0,9.6104,9.6193,9.6014,9.6104,24000.0
2013-12-09 10:20:00,10.78,10.78,10.76,10.76,36000.0,9.6104,9.6104,9.5925,9.5925,36000.0
2013-12-09 10:25:00,10.76,10.77,10.76,10.77,14400.0,9.5925,9.6014,9.5925,9.6014,14400.0
2013-12-09 10:30:00,10.77,10.78,10.77,10.78,45600.0,9.6014,9.6104,9.6014,9.6104,45600.0
2013-12-09 10:35:00,10.78,10.79,10.78,10.79,34400.0,9.6104,9.6193,9.6104,9.6193,34400.0
2013-12-09 10:40:00,10.79,10.79,10.78,10.79,28000.0,9.6193,9.6193,9.6104,9.6193,28000.0
2013-12-09 10:45:00,10.78,10.78,10.78,10.78,47200.0,9.6104,9.6104,9.6104,9.6104,47200.0
2013-12-09 10:50:00,10.78,10.8,10.78,10.8,32800.0,9.6104,9.6282,9.6104,9.6282,32800.0
2013-12-09 10:55:00,10.8,10.8,10.79,10.79,36800.0,9.6282,9.6282,9.6193,9.6193,36800.0
2013-12-09 11:00:00,10.79,10.8,10.79,10.8,16800.0,9.6193,9.6282,9.6193,9.6282,16800.0
2013-12-09 11:05:00,10.8,10.8,10.79,10.8,71200.0,9.6282,9.6282,9.6193,9.6282,71200.0
2013-12-09 11:10:00,10.8,10.8,10.8,10.8,12000.0,9.6282,9.6282,9.6282,9.6282,12000.0
2013-12-09 11:15:00,10.8,10.81,10.79,10.79,30400.0,9.6282,9.6371,9.6193,9.6193,30400.0
2013-12-09 11:20:00,10.79,10.8,10.79,10.8,44000.0,9.6193,9.6282,9.6193,9.6282,44000.0
2013-12-09 11:25:00,10.8,10.8,10.8,10.8,27200.0,9.6282,9.6282,9.6282,9.6282,27200.0
2013-12-09 11:30:00,10.8,10.8,10.79,10.79,19200.0,9.6282,9.6282,9.6193,9.6193,19200.0
2013-12-09 11:35:00,10.79,10.79,10.78,10.79,20000.0,9.6193,9.6193,9.6104,9.6193,20000.0
2013-12-09 11:40:00,10.79,10.79,10.78,10.78,46400.0,9.6193,9.6193,9.6104,9.6104,46400.0
2013-12-09 11:45:00,10.78,10.79,10.78,10.79,15200.0,9.6104,9.6193,9.6104,9.6193,15200.0
2013-12-09 11:50:00,10.79,10.79,10.79,10.79,40000.0,9.6193,9.6193,9.6193,9.6193,40000.0
2013-12-09 11:55:00,10.79,10.8,10.79,10.79,113600.0,9.6193,9.6282,9.6193,9.6193,113600.0
2013-12-09 12:00:00,10.79,10.8,10.79,10.79,37600.0,9.6193,9.6282,9.6193,9.6193,37600.0
2013-12-09 12:05:00,10.8,10.8,10.79,10.79,30400.0,9.6282,9.6282,9.6193,9.6193,30400.0
2013-12-09 12:10:00,10.79,10.79,10.79,10.79,20000.0,9.6193,9.6193,9.6193,9.6193,20000.0
2013-12-09 12:15:00,10.8,10.8,10.79,10.8,24000.0,9.6282,9.6282,9.6193,9.6282,24000.0
2013-12-09 12:20:00,10.8,10.8,10.8,10.8,29600.0,9.6282,9.6282,9.6282,9.6282,29600.0
2013-12-09 12:25:00,10.8,10.8,10.8,10.8,48800.0,9.6282,9.6282,9.6282,9.6282,48800.0
2013-12-09 12:30:00,10.8,10.8,10.79,10.8,47200.0,9.6282,9.6282,9.6193,9.6282,47200.0
2013-12-09 12:35:00,10.8,10.8,10.79,10.79,20800.0,9.6282,9.6282,9.6193,9.6193,20800.0
2013-12-09 12:40:00,10.8,10.8,10.8,10.8,13600.0,9.6282,9.6282,9.6282,9.6282,13600.0
2013-12-09 12:45:00,10.8,10.8,10.8,10.8,24800.0,9.6282,9.6282,9.6282,9.6282,24800.0
2013-12-09 12:50:00,10.8,10.8,10.79,10.8,32000.0,9.6282,9.6282,9.6193,9.6282,32000.0
2013-12-09 12:55:00,10.8,10.8,10.8,10.8,19200.0,9.6282,9.6282,9.6282,9.6282,19200.0
2013-12-09 13:00:00,10.8,10.8,10.8,10.8,20000.0,9.6282,9.6282,9.6282,9.6282,20000.0
2013-12-09 13:05:00,10.8,10.8,10.79,10.79,31200.0,9.6282,9.6282,9.6193,9.6193,31200.0
2013-12-09 13:10:00,10.8,10.8,10.79,10.79,38400.0,9.6282,9.6282,9.6193,9.6193,38400.0
2013-12-09 13:15:00,10.79,10.79,10.78,10.78,24800.0,9.6193,9.6193,9.6104,9.6104,24800.0
2013-12-09 13:20:00,10.79,10.79,10.79,10.79,26400.0,9.6193,9.6193,9.6193,9.6193,26400.0
2013-12-09 13:25:00,10.79,10.8,10.79,10.8,24800.0,9.6193,9.6282,9.6193,9.6282,24800.0
2013-12-09 13:30:00,10.8,10.8,10.79,10.79,32000.0,9.6282,9.6282,9.6193,9.6193,32000.0
2013-12-09 13:35:00,10.79,10.79,10.79,10.79,32000.0,9.6193,9.6193,9.6193,9.6193,32000.0
2013-12-09 13:40:00,10.79,10.8,10.79,10.79,33600.0,9.6193,9.6282,9.6193,9.6193,33600.0
2013-12-09 13:45:00,10.79,10.79,10.79,10.79,30400.0,9.6193,9.6193,9.6193,9.6193,30400.0
2013-12-09 13:50:00,10.79,10.8,10.79,10.79,29600.0,9.6193,9.6282,9.6193,9.6193,29600.0
2013-12-09 13:55:00,10.79,10.79,10.79,10.79,44000.0,9.6193,9.6193,9.6193,9.6193,44000.0
2013-12-09 14:00:00,10.79,10.8,10.79,10.79,36000.0,9.6193,9.6282,9.6193,9.6193,36000.0
2013-12-09 14:05:00,10.79,10.8,10.79,10.8,15200.0,9.6193,9.6282,9.6193,9.6282,15200.0
2013-12-09 14:10:00,10.8,10.8,10.79,10.79,40000.0,9.6282,9.6282,9.6193,9.6193,40000.0
2013-12-09 14:15:00,10.79,10.79,10.79,10.79,30400.0,9.6193,9.6193,9.6193,9.6193,30400.0
2013-12-09 14:20:00,10.79,10.79,10.79,10.79,30400.0,9.6193,9.6193,9.6193,9.6193,30400.0
2013-12-09 14:25:00,10.79,10.8,10.79,10.8,40800.0,9.6193,9.6282,9.6193,9.6282,40800.0
2013-12-09 14:30:00,10.8,10.81,10.8,10.81,36800.0,9.6282,9.6371,9.6282,9.6371,36800.0
2013-12-09 14:35:00,10.81,10.81,10.8,10.81,39200.0,9.6371,9.6371,9.6282,9.6371,39200.0
2013-12-09 14:40:00,10.8,10.81,10.8,10.8,29600.0,9.6282,9.6371,9.6282,9.6282,29600.0
2013-12-09 14:45:00,10.8,10.81,10.8,10.81,26400.0,9.6282,9.6371,9.6282,9.6371,26400.0
2013-12-09 14:50:00,10.81,10.81,10.8,10.8,72800.0,9.6371,9.6371,9.6282,9.6282,72800.0
2013-12-09 14:55:00,10.8,10.8,10.8,10.8,34400.0,9.6282,9.6282,9.6282,9.6282,34400.0
2013-12-09 15:00:00,10.8,10.81,10.8,10.81,44800.0,9.6282,9.6371,9.6282,9.6371,44800.0
2013-12-09 15:05:00,10.81,10.81,10.79,10.8,49600.0,9.6371,9.6371,9.6193,9.6282,49600.0
2013-12-09 15:10:00,10.8,10.81,10.8,10.81,33600.0,9.6282,9.6371,9.6282,9.6371,33600.0
2013-12-09 15:15:00,10.81,10.81,10.8,10.8,49600.0,9.6371,9.6371,9.6282,9.6282,49600.0
2013-12-09 15:20:00,10.8,10.81,10.8,10.8,45600.0,9.6282,9.6371,9.6282,9.6282,45600.0
2013-12-09 15:25:00,10.8,10.8,10.79,10.8,68800.0,9.6282,9.6282,9.6193,9.6282,68800.0
2013-12-09 15:30:00,10.8,10.8,10.79,10.8,52800.0,9.6282,9.6282,9.6193,9.6282,52800.0
2013-12-09 15:35:00,10.8,10.8,10.8,10.8,68000.0,9.6282,9.6282,9.6282,9.6282,68000.0
2013-12-09 15:40:00,10.8,10.8,10.8,10.8,80800.0,9.6282,9.6282,9.6282,9.6282,80800.0
2013-12-09 15:45:00,10.8,10.82,10.8,10.82,138400.0,9.6282,9.646,9.6282,9.646,138400.0
2013-12-09 15:50:00,10.82,10.82,10.82,10.82,165600.0,9.646,9.646,9.646,9.646,165600.0
2013-12-09 15:55:00,10.82,10.83,10.81,10.82,296000.0,9.646,9.6549,9.6371,9.646,296000.0
2013-12-10 09:30:00,10.77,10.8,10.75,10.78,56000.0,9.6014,9.6282,9.5836,9.6104,56000.0
2013-12-10 09:35:00,10.77,10.8,10.76,10.76,32000.0,9.6014,9.6282,9.5925,9.5925,32000.0
2013-12-10 09:40:00,10.77,10.77,10.74,10.75,33600.0,9.6014,9.6014,9.5747,9.5836,33600.0
2013-12-10 09:45:00,10.76,10.8,10.74,10.8,59200.0,9.5925,9.6282,9.5747,9.6282,59200.0
2013-12-10 09:50:00,10.78,10.8,10.78,10.8,47200.0,9.6104,9.6282,9.6104,9.6282,47200.0
2013-12-10 09:55:00,10.8,10.82,10.8,10.82,24000.0,9.6282,9.646,9.6282,9.646,24000.0
2013-12-10 10:00:00,10.83,10.83,10.81,10.83,56800.0,9.6549,9.6549,9.6371,9.6549,56800.0
2013-12-10 10:05:00,10.84,10.85,10.82,10.85,65600.0,9.6638,9.6728,9.646,9.6728,65600.0
2013-12-10 10:10:00,10.85,10.85,10.82,10.82,32800.0,9.6728,9.6728,9.646,9.646,32800.0
2013-12-10 10:15:00,10.82,10.83,10.81,10.83,60000.0,9.646,9.6549,9.6371,9.6549,60000.0
2013-12-10 10:20:00,10.82,10.83,10.81,10.81,18400.0,9.646,9.6549,9.6371,9.6371,18400.0
2013-12-10 10:25:00,10.82,10.82,10.81,10.82,16000.0,9.646,9.646,9.6371,9.646,16000.0
2013-12-10 10:30:00,10.83,10.83,10.83,10.83,8000.0,9.6549,9.6549,9.6549,9.6549,8000.0
2013-12-10 10:35:00,10.83,10.85,10.83,10.85,36000.0,9.6549,9.6728,9.6549,9.6728,36000.0
2013-12-10 10:40:00,10.84,10.84,10.82,10.82,24000.0,9.6638,9.6638,9.646,9.646,24000.0
2013-12-10 10:45:00,10.82,10.83,10.81,10.82,29600.0,9.646,9.6549,9.6371,9.646,29600.0
2013-12-10 10:50:00,10.81,10.82,10.81,10.82,20000.0,9.6371,9.646,9.6371,9.646,20000.0
2013-12-10 10:55:00,10.83,10.83,10.81,10.82,24800.0,9.6549,9.6549,9.6371,9.646,24800.0
2013-12-10 11:00:00,10.81,10.81,10.81,10.81,41600.0,9.6371,9.6371,9.6371,9.6371,41600.0
2013-12-10 11:05:00,10.81,10.82,10.81,10.82,108000.0,9.6371,9.646,9.6371,9.646,108000.0
2013-12-10 11:10:00,10.82,10.83,10.82,10.83,88800.0,9.646,9.6549,9.646,9.6549,88800.0
2013-12-10 11:15:00,10.83,10.84,10.83,10.84,37600.0,9.6549,9.6638,9.6549,9.6638,37600.0
2013-12-10 11:20:00,10.84,10.84,10.84,10.84,48000.0,9.6638,9.6638,9.6638,9.6638,48000.0
2013-12-10 11:25:00,10.84,10.85,10.84,10.85,28800.0,9.6638,9.6728,9.6638,9.6728,28800.0
2013-12-10 11:30:00,10.85,10.85,10.83,10.84,67200.0,9.6728,9.6728,9.6549,9.6638,67200.0
2013-12-10 11:35:00,10.84,10.85,10.84,10.84,88000.0,9.6638,9.6728,9.6638,9.6638,88000.0
2013-12-10 11:40:00,10.84,10.84,10.84,10.84,16000.0,9.6638,9.6638,9.6638,9.6638,16000.0
2013-12-10 11:45:00,10.84,10.84,10.83,10.84,39200.0,9.6638,9.6638,9.6549,9.6638,39200.0
2013-12-10 11:50:00,10.84,10.84,10.83,10.83,38400.0,9.6638,9.6638,9.6549,9.6549,38400.0
2013-12-10 11:55:00,10.83,10.83,10.82,10.83,104800.0,9.6549,9.6549,9.646,9.6549,104800.0
2013-12-10 12:00:00,10.83,10.83,10.82,10.83,15200.0,9.6549,9.6549,9.646,9.6549,15200.0
2013-12-10 12:05:00,10.83,10.83,10.82,10.83,42400.0,9.6549,9.6549,9.646,9.6549,42400.0
2013-12-10 12:10:00,10.82,10.84,10.82,10.84,33600.0,9.646,9.6638,9.646,9.6638,33600.0
2013-12-10 12:15:00,10.84,10.84,10.84,10.84,40800.0,9.6638,9.6638,9.6638,9.6638,40800.0
2013-12-10 12:20:00,10.84,10.85,10.84,10.85,21600.0,9.6638,9.6728,9.6638,9.6728,21600.0
2013-12-10 12:25:00,10.85,10.85,10.85,10.85,40800.0,9.6728,9.6728,9.6728,9.6728,40800.0
2013-12-10 12:30:00,10.85,10.85,10.84,10.85,2825600.0,9.6728,9.6728,9.6638,9.6728,2825600.0
2013-12-10 12:35:00,10.85,10.85,10.84,10.85,30400.0,9.6728,9.6728,9.6638,9.6728,30400.0
2013-12-10 12:40:00,10.85,10.85,10.84,10.85,25600.0,9.6728,9.6728,9.6638,9.6728,25600.0
2013-12-10 12:45:00,10.84,10.84,10.84,10.84,13600.0,9.6638,9.6638,9.6638,9.6638,13600.0
2013-12-10 12:50:00,10.84,10.84,10.84,10.84,8000.0,9.6638,9.6638,9.6638,9.6638,8000.0
2013-12-10 12:55:00,10.84,10.85,10.84,10.85,38400.0,9.6638,9.6728,9.6638,9.6728,38400.0
2013-12-10 13:00:00,10.85,10.86,10.85,10.86,15200.0,9.6728,9.6817,9.6728,9.6817,15200.0
2013-12-10 13:05:00,10.86,10.86,10.85,10.85,27200.0,9.6817,9.6817,9.6728,9.6728,27200.0
2013-12-10 13:10:00,10.85,10.85,10.84,10.85,28000.0,9.6728,9.6728,9.6638,9.6728,28000.0
2013-12-10 13:15:00,10.85,10.85,10.84,10.84,22400.0,9.6728,9.6728,9.6638,9.6638,22400.0
2013-12-10 13:20:00,10.84,10.84,10.84,10.84,18400.0,9.6638,9.6638,9.6638,9.6638,18400.0
2013-12-10 13:25:00,10.84,10.84,10.83,10.83,20000.0,9.6638,9.6638,9.6549,9.6549,20000.0
2013-12-10 13:30:00,10.83,10.83,10.82,10.83,37600.0,9.6549,9.6549,9.646,9.6549,37600.0
2013-12-10 13:35:00,10.82,10.83,10.82,10.83,12000.0,9.646,9.6549,9.646,9.6549,12000.0
2013-12-10 13:40:00,10.82,10.83,10.82,10.83,25600.0,9.646,9.6549,9.646,9.6549,25600.0
2013-12-10 13:45:00,10.82,10.82,10.81,10.82,39200.0,9.646,9.646,9.6371,9.646,39200.0
2013-12-10 13:50:00,10.82,10.82,10.81,10.81,24000.0,9.646,9.646,9.6371,9.6371,24000.0
2013-12-10 13:55:00,10.81,10.81,10.8,10.81,38400.0,9.6371,9.6371,9.6282,9.6371,38400.0
2013-12-10 14:00:00,10.8,10.8,10.8,10.8,34400.0,9.6282,9.6282,9.6282,9.6282,34400.0
2013-12-10 14:05:00,10.8,10.8,10.79,10.8,44000.0,9.6282,9.6282,9.6193,9.6282,44000.0
2013-12-10 14:10:00,10.8,10.82,10.8,10.81,66400.0,9.6282,9.646,9.6282,9.6371,66400.0
2013-12-10 14:15:00,10.81,10.82,10.81,10.81,16000.0,9.6371,9.646,9.6371,9.6371,16000.0
2013-12-10 14:20:00,10.81,10.82,10.81,10.81,25600.0,9.6371,9.646,9.6371,9.6371,25600.0
2013-12-10 14:25:00,10.81,10.82,10.81,10.82,35200.0,9.6371,9.646,9.6371,9.646,35200.0
2013-12-10 14:30:00,10.82,10.82,10.81,10.81,32000.0,9.646,9.646,9.6371,9.6371,32000.0
2013-12-10 14:35:00,10.82,10.82,10.82,10.82,8800.0,9.646,9.646,9.646,9.646,8800.0
2013-12-10 14:40:00,10.82,10.82,10.82,10.82,26400.0,9.646,9.646,9.646,9.646,26400.0
2013-12-10 14:45:00,10.81,10.82,10.81,10.81,37600.0,9.6371,9.646,9.6371,9.6371,37600.0
2013-12-10 14:50:00,10.81,10.81,10.8,10.8,96000.0,9.6371,9.6371,9.6282,9.6282,96000.0
2013-12-10 14:55:00,10.8,10.81,10.8,10.81,40000.0,9.6282,9.6371,9.6282,9.6371,40000.0
2013-12-10 15:00:00,10.81,10.82,10.81,10.82,40800.0,9.6371,9.646,9.6371,9.646,40800.0
2013-12-10 15:05:00,10.82,10.82,10.81,10.82,30400.0,9.646,9.646,9.6371,9.646,30400.0
2013-12-10 15:10:00,10.82,10.82,10.82,10.82,40800.0,9.646,9.646,9.646,9.646,40800.0
2013-12-10 15:15:00,10.82,10.82,10.81,10.81,60800.0,9.646,9.646,9.6371,9.6371,60800.0
2013-12-10 15:20:00,10.81,10.82,10.81,10.82,65600.0,9.6371,9.646,9.6371,9.646,65600.0
2013-12-10 15:25:00,10.82,10.82,10.81,10.81,69600.0,9.646,9.646,9.6371,9.6371,69600.0
2013-12-10 15:30:00,10.81,10.81,10.81,10.81,54400.0,9.6371,9.6371,9.6371,9.6371,54400.0
2013-12-10 15:35:00,10.81,10.81,10.79,10.8,72800.0,9.6371,9.6371,9.6193,9.6282,72800.0
2013-12-10 15:40:00,10.8,10.81,10.8,10.8,56800.0,9.6282,9.6371,9.6282,9.6282,56800.0
2013-12-10 15:45:00,10.8,10.8,10.8,10.8,77600.0,9.6282,9.6282,9.6282,9.6282,77600.0
2013-12-10 15:50:00,10.8,10.81,10.8,10.81,118400.0,9.6282,9.6371,9.6282,9.6371,118400.0
2013-12-10 15:55:00,10.81,10.82,10.81,10.81,259200.0,9.6371,9.646,9.6371,9.6371,259200.0
2013-12-11 09:30:00,10.79,10.85,10.76,10.81,71200.0,9.6193,9.6728,9.5925,9.6371,71200.0
2013-12-11 09:35:00,10.8,10.82,10.78,10.78,48800.0,9.6282,9.646,9.6104,9.6104,48800.0
2013-12-11 09:40:00,10.78,10.79,10.77,10.79,21600.0,9.6104,9.6193,9.6014,9.6193,21600.0
2013-12-11 09:45:00,10.79,10.79,10.74,10.75,23200.0,9.6193,9.6193,9.5747,9.5836,23200.0
2013-12-11 09:50:00,10.74,10.74,10.72,10.74,51200.0,9.5747,9.5747,9.5569,9.5747,51200.0
2013-12-11 09:55:00,10.74,10.74,10.73,10.73,33600.0,9.5747,9.5747,9.5658,9.5658,33600.0
2013-12-11 10:00:00,10.73,10.74,10.73,10.74,12800.0,9.5658,9.5747,9.5658,9.5747,12800.0
2013-12-11 10:05:00,10.74,10.74,10.71,10.72,32000.0,9.5747,9.5747,9.548,9.5569,32000.0
2013-12-11 10:10:00,10.74,10.74,10.72,10.74,28800.0,9.5747,9.5747,9.5569,9.5747,28800.0
2013-12-11 10:15:00,10.74,10.74,10.7,10.71,40000.0,9.5747,9.5747,9.539,9.548,40000.0
2013-12-11 10:20:00,10.71,10.72,10.7,10.72,24800.0,9.548,9.5569,9.539,9.5569,24800.0
2013-12-11 10:25:00,10.72,10.72,10.69,10.69,37600.0,9.5569,9.5569,9.5301,9.5301,37600.0
2013-12-11 10:30:00,10.7,10.71,10.7,10.71,36000.0,9.539,9.548,9.539,9.548,36000.0
2013-12-11 10:35:00,10.71,10.72,10.71,10.72,15200.0,9.548,9.5569,9.548,9.5569,15200.0
2013-12-11 10:40:00,10.71,10.72,10.71,10.71,19200.0,9.548,9.5569,9.548,9.548,19200.0
2013-12-11 10:45:00,10.71,10.71,10.69,10.7,35200.0,9.548,9.548,9.5301,9.539,35200.0
2013-12-11 10:50:00,10.7,10.71,10.7,10.7,12000.0,9.539,9.548,9.539,9.539,12000.0
2013-12-11 10:55:00,10.71,10.71,10.7,10.7,16800.0,9.548,9.548,9.539,9.539,16800.0
2013-12-11 11:00:00,10.71,10.71,10.7,10.7,28800.0,9.548,9.548,9.539,9.539,28800.0
2013-12-11 11:05:00,10.69,10.7,10.69,10.69,42400.0,9.5301,9.539,9.5301,9.5301,42400.0
2013-12-11 11:10:00,10.69,10.69,10.68,10.68,39200.0,9.5301,9.5301,9.5212,9.5212,39200.0
2013-12-11 11:15:00,10.68,10.68,10.66,10.66,44800.0,9.5212,9.5212,9.5034,9.5034,44800.0
2013-12-11 11:20:00,10.66,10.68,10.66,10.67,40800.0,9.5034,9.5212,9.5034,9.5123,40800.0
2013-12-11 11:25:00,10.68,10.68,10.67,10.68,15200.0,9.5212,9.5212,9.5123,9.5212,15200.0
2013-12-11 11:30:00,10.68,10.68,10.65,10.65,69600.0,9.5212,9.5212,9.4945,9.4945,69600.0
2013-12-11 11:35:00,10.65,10.65,10.65,10.65,29600.0,9.4945,9.4945,9.4945,9.4945,29600.0
2013-12-11 11:40:00,10.65,10.66,10.65,10.65,48800.0,9.4945,9.5034,9.4945,9.4945,48800.0
2013-12-11 11:45:00,10.65,10.65,10.65,10.65,32800.0,9.4945,9.4945,9.4945,9.4945,32800.0
2013-12-11 11:50:00,10.65,10.65,10.64,10.64,38400.0,9.4945,9.4945,9.4855,9.4855,38400.0
2013-12-11 11:55:00,10.64,10.64,10.64,10.64,28000.0,9.4855,9.4855,9.4855,9.4855,28000.0
2013-12-11 12:00:00,10.64,10.64,10.63,10.64,66400.0,9.4855,9.4855,9.4766,9.4855,66400.0
2013-12-11 12:05:00,10.64,10.64,10.63,10.64,32000.0,9.4855,9.4855,9.4766,9.4855,32000.0
2013-12-11 12:10:00,10.64,10.64,10.63,10.63,37600.0,9.4855,9.4855,9.4766,9.4766,37600.0
2013-12-11 12:15:00,10.63,10.63,10.62,10.63,56000.0,9.4766,9.4766,9.4677,9.4766,56000.0
2013-12-11 12:20:00,10.63,10.63,10.62,10.62,52000.0,9.4766,9.4766,9.4677,9.4677,52000.0
2013-12-11 12:25:00,10.62,10.63,10.62,10.63,32800.0,9.4677,9.4766,9.4677,9.4766,32800.0
2013-12-11 12:30:00,10.62,10.63,10.62,10.63,56800.0,9.4677,9.4766,9.4677,9.4766,56800.0
2013-12-11 12:35:00,10.63,10.64,10.63,10.64,64000.0,9.4766,9.4855,9.4766,9.4855,64000.0
2013-12-11 12:40:00,10.64,10.65,10.64,10.65,46400.0,9.4855,9.4945,9.4855,9.4945,46400.0
2013-12-11 12:45:00,10.65,10.66,10.65,10.66,26400.0,9.4945,9.5034,9.4945,9.5034,26400.0
2013-12-11 12:50:00,10.66,10.66,10.66,10.66,19200.0,9.5034,9.5034,9.5034,9.5034,19200.0
2013-12-11 12:55:00,10.66,10.66,10.65,10.66,16800.0,9.5034,9.5034,9.4945,9.5034,16800.0
2013-12-11 13:00:00,10.66,10.66,10.65,10.65,46400.0,9.5034,9.5034,9.4945,9.4945,46400.0
2013-12-11 13:05:00,10.66,10.66,10.65,10.66,60800.0,9.5034,9.5034,9.4945,9.5034,60800.0
2013-12-11 13:10:00,10.66,10.66,10.66,10.66,14400.0,9.5034,9.5034,9.5034,9.5034,14400.0
2013-12-11 13:15:00,10.66,10.66,10.66,10.66,33600.0,9.5034,9.5034,9.5034,9.5034,33600.0
2013-12-11 13:20:00,10.66,10.66,10.65,10.66,28800.0,9.5034,9.5034,9.4945,9.5034,28800.0
2013-12-11 13:25:00,10.66,10.66,10.65,10.65,22400.0,9.5034,9.5034,9.4945,9.4945,22400.0
2013-12-11 13:30:00,10.66,10.66,10.65,10.66,40800.0,9.5034,9.5034,9.4945,9.5034,40800.0
2013-12-11 13:35:00,10.66,10.68,10.66,10.68,20000.0,9.5034,9.5212,9.5034,9.5212,20000.0
2013-12-11 13:40:00,10.68,10.69,10.68,10.69,31200.0,9.5212,9.5301,9.5212,9.5301,31200.0
2013-12-11 13:45:00,10.69,10.69,10.68,10.69,74400.0,9.5301,9.5301,9.5212,9.5301,74400.0
2013-12-11 13:50:00,10.69,10.69,10.68,10.68,36000.0,9.5301,9.5301,9.5212,9.5212,36000.0
2013-12-11 13:55:00,10.68,10.68,10.68,10.68,12800.0,9.5212,9.5212,9.5212,9.5212,12800.0
2013-12-11 14:00:00,10.68,10.68,10.66,10.67,67200.0,9.5212,9.5212,9.5034,9.5123,67200.0
2013-12-11 14:05:00,10.67,10.67,10.66,10.66,44000.0,9.5123,9.5123,9.5034,9.5034,44000.0
2013-12-11 14:10:00,10.66,10.66,10.65,10.65,25600.0,9.5034,9.5034,9.4945,9.4945,25600.0
2013-12-11 14:15:00,10.65,10.65,10.63,10.65,80000.0,9.4945,9.4945,9.4766,9.4945,80000.0
2013-12-11 14:20:00,10.64,10.65,10.64,10.65,17600.0,9.4855,9.4945,9.4855,9.4945,17600.0
2013-12-11 14:25:00,10.65,10.66,10.64,10.65,41600.0,9.4945,9.5034,9.4855,9.4945,41600.0
2013-12-11 14:30:00,10.65,10.65,10.64,10.65,37600.0,9.4945,9.4945,9.4855,9.4945,37600.0
2013-12-11 14:35:00,10.65,10.65,10.64,10.65,26400.0,9.4945,9.4945,9.4855,9.4945,26400.0
2013-12-11 14:40:00,10.65,10.66,10.65,10.66,34400.0,9.4945,9.5034,9.4945,9.5034,34400.0
2013-12-11 14:45:00,10.66,10.67,10.66,10.66,32800.0,9.5034,9.5123,9.5034,9.5034,32800.0
2013-12-11 14:50:00,10.66,10.66,10.65,10.65,35200.0,9.5034,9.5034,9.4945,9.4945,35200.0
2013-12-11 14:55:00,10.65,10.65,10.64,10.64,34400.0,9.4945,9.4945,9.4855,9.4855,34400.0
2013-12-11 15:00:00,10.64,10.64,10.64,10.64,37600.0,9.4855,9.4855,9.4855,9.4855,37600.0
2013-12-11 15:05:00,10.64,10.64,10.63,10.64,55200.0,9.4855,9.4855,9.4766,9.4855,55200.0
2013-12-11 15:10:00,10.64,10.64,10.62,10.63,165600.0,9.4855,9.4855,9.4677,9.4766,165600.0
2013-12-11 15:15:00,10.62,10.63,10.62,10.62,48000.0,9.4677,9.4766,9.4677,9.4677,48000.0
2013-12-11 15:20:00,10.63,10.63,10.62,10.63,123200.0,9.4766,9.4766,9.4677,9.4766,123200.0
2013-12-11 15:25:00,10.63,10.63,10.62,10.62,40000.0,9.4766,9.4766,9.4677,9.4677,40000.0
2013-12-11 15:30:00,10.62,10.63,10.62,10.62,80800.0,9.4677,9.4766,9.4677,9.4677,80800.0
2013-12-11 15:35:00,10.62,10.63,10.62,10.63,140000.0,9.4677,9.4766,9.4677,9.4766,140000.0
2013-12-11 15:40:00,10.63,10.63,10.62,10.62,154400.0,9.4766,9.4766,9.4677,9.4677,154400.0
2013-12-11 15:45:00,10.62,10.63,10.62,10.63,448000.0,9.4677,9.4766,9.4677,9.4766,448000.0
2013-12-11 15:50:00,10.63,10.63,10.61,10.62,186400.0,9.4766,9.4766,9.4588,9.4677,186400.0
2013-12-11 15:55:00,10.62,10.64,10.62,10.62,642400.0,9.4677,9.4855,9.4677,9.4677,642400.0
2013-12-12 09:30:00,10.63,10.65,10.62,10.64,147200.0,9.4766,9.4945,9.4677,9.4855,147200.0
2013-12-12 09:35:00,10.64,10.66,10.63,10.63,80800.0,9.4855,9.5034,9.4766,9.4766,80800.0
2013-12-12 09:40:00,10.63,10.65,10.63,10.64,48800.0,9.4766,9.4945,9.4766,9.4855,48800.0
2013-12-12 09:45:00,10.64,10.65,10.63,10.63,48000.0,9.4855,9.4945,9.4766,9.4766,48000.0
2013-12-12 09:50:00,10.63,10.64,10.63,10.63,59200.0,9.4766,9.4855,9.4766,9.4766,59200.0
2013-12-12 09:55:00,10.63,10.64,10.63,10.63,36800.0,9.4766,9.4855,9.4766,9.4766,36800.0
2013-12-12 10:00:00,10.64,10.65,10.63,10.64,51200.0,9.4855,9.4945,9.4766,9.4855,51200.0
2013-12-12 10:05:00,10.65,10.66,10.64,10.66,63200.0,9.4945,9.5034,9.4855,9.5034,63200.0
2013-12-12 10:10:00,10.65,10.67,10.65,10.67,80800.0,9.4945,9.5123,9.4945,9.5123,80800.0
2013-12-12 10:15:00,10.67,10.67,10.65,10.65,40800.0,9.5123,9.5123,9.4945,9.4945,40800.0
2013-12-12 10:20:00,10.65,10.66,10.65,10.66,33600.0,9.4945,9.5034,9.4945,9.5034,33600.0
2013-12-12 10:25:00,10.65,10.67,10.65,10.67,57600.0,9.4945,9.5123,9.4945,9.5123,57600.0
2013-12-12 10:30:00,10.66,10.68,10.66,10.68,28800.0,9.5034,9.5212,9.5034,9.5212,28800.0
2013-12-12 10:35:00,10.68,10.68,10.67,10.68,28800.0,9.5212,9.5212,9.5123,9.5212,28800.0
2013-12-12 10:40:00,10.68,10.68,10.67,10.67,35200.0,9.5212,9.5212,9.5123,9.5123,35200.0
2013-12-12 10:45:00,10.68,10.69,10.67,10.69,25600.0,9.5212,9.5301,9.5123,9.5301,25600.0
2013-12-12 10:50:00,10.68,10.69,10.67,10.67,20800.0,9.5212,9.5301,9.5123,9.5123,20800.0
2013-12-12 10:55:00,10.67,10.67,10.66,10.66,40000.0,9.5123,9.5123,9.5034,9.5034,40000.0
2013-12-12 11:00:00,10.66,10.66,10.66,10.66,18400.0,9.5034,9.5034,9.5034,9.5034,18400.0
2013-12-12 11:05:00,10.66,10.68,10.66,10.67,46400.0,9.5034,9.5212,9.5034,9.5123,46400.0
2013-12-12 11:10:00,10.67,10.67,10.66,10.66,29600.0,9.5123,9.5123,9.5034,9.5034,29600.0
2013-12-12 11:15:00,10.66,10.66,10.65,10.65,51200.0,9.5034,9.5034,9.4945,9.4945,51200.0
2013-12-12 11:20:00,10.65,10.66,10.65,10.65,88800.0,9.4945,9.5034,9.4945,9.4945,88800.0
2013-12-12 11:25:00,10.65,10.65,10.64,10.65,62400.0,9.4945,9.4945,9.4855,9.4945,62400.0
2013-12-12 11:30:00,10.64,10.65,10.64,10.65,53600.0,9.4855,9.4945,9.4855,9.4945,53600.0
2013-12-12 11:35:00,10.65,10.66,10.64,10.66,36800.0,9.4945,9.5034,9.4855,9.5034,36800.0
2013-12-12 11:40:00,10.66,10.66,10.66,10.66,15200.0,9.5034,9.5034,9.5034,9.5034,15200.0
2013-12-12 11:45:00,10.66,10.66,10.65,10.66,35200.0,9.5034,9.5034,9.4945,9.5034,35200.0
2013-12-12 11:50:00,10.65,10.66,10.65,10.66,39200.0,9.4945,9.5034,9.4945,9.5034,39200.0
2013-12-12 11:55:00,10.66,10.66,10.64,10.64,47200.0,9.5034,9.5034,9.4855,9.4855,47200.0
2013-12-12 12:00:00,10.64,10.64,10.63,10.64,63200.0,9.4855,9.4855,9.4766,9.4855,63200.0
2013-12-12 12:05:00,10.64,10.65,10.63,10.65,36800.0,9.4855,9.4945,9.4766,9.4945,36800.0
2013-12-12 12:10:00,10.65,10.65,10.64,10.65,36800.0,9.4945,9.4945,9.4855,9.4945,36800.0
2013-12-12 12:15:00,10.65,10.65,10.64,10.65,31200.0,9.4945,9.4945,9.4855,9.4945,31200.0
2013-12-12 12:20:00,10.65,10.65,10.63,10.63,165600.0,9.4945,9.4945,9.4766,9.4766,165600.0
2013-12-12 12:25:00,10.63,10.64,10.63,10.64,64000.0,9.4766,9.4855,9.4766,9.4855,64000.0
2013-12-12 12:30:00,10.64,10.65,10.64,10.64,45600.0,9.4855,9.4945,9.4855,9.4855,45600.0
2013-12-12 12:35:00,10.64,10.65,10.64,10.65,9600.0,9.4855,9.4945,9.4855,9.4945,9600.0
2013-12-12 12:40:00,10.65,10.65,10.64,10.64,44000.0,9.4945,9.4945,9.4855,9.4855,44000.0
2013-12-12 12:45:00,10.64,10.65,10.64,10.65,20000.0,9.4855,9.4945,9.4855,9.4945,20000.0
2013-12-12 12:50:00,10.64,10.65,10.64,10.65,23200.0,9.4855,9.4945,9.4855,9.4945,23200.0
2013-12-12 12:55:00,10.65,10.65,10.64,10.64,39200.0,9.4945,9.4945,9.4855,9.4855,39200.0
2013-12-12 13:00:00,10.64,10.65,10.64,10.65,43200.0,9.4855,9.4945,9.4855,9.4945,43200.0
2013-12-12 13:05:00,10.65,10.66,10.65,10.66,23200.0,9.4945,9.5034,9.4945,9.5034,23200.0
2013-12-12 13:10:00,10.65,10.66,10.65,10.65,27200.0,9.4945,9.5034,9.4945,9.4945,27200.0
2013-12-12 13:15:00,10.65,10.66,10.65,10.66,36000.0,9.4945,9.5034,9.4945,9.5034,36000.0
2013-12-12 13:20:00,10.66,10.67,10.65,10.66,17600.0,9.5034,9.5123,9.4945,9.5034,17600.0
2013-12-12 13:25:00,10.65,10.65,10.65,10.65,36000.0,9.4945,9.4945,9.4945,9.4945,36000.0
2013-12-12 13:30:00,10.65,10.65,10.65,10.65,20000.0,9.4945,9.4945,9.4945,9.4945,20000.0
2013-12-12 13:35:00,10.65,10.66,10.65,10.66,21600.0,9.4945,9.5034,9.4945,9.5034,21600.0
2013-12-12 13:40:00,10.66,10.66,10.66,10.66,33600.0,9.5034,9.5034,9.5034,9.5034,33600.0
2013-12-12 13:45:00,10.66,10.67,10.66,10.66,32000.0,9.5034,9.5123,9.5034,9.5034,32000.0
2013-12-12 13:50:00,10.67,10.67,10.66,10.67,14400.0,9.5123,9.5123,9.5034,9.5123,14400.0
2013-12-12 13:55:00,10.67,10.67,10.66,10.67,22400.0,9.5123,9.5123,9.5034,9.5123,22400.0
2013-12-12 14:00:00,10.67,10.68,10.67,10.67,42400.0,9.5123,9.5212,9.5123,9.5123,42400.0
2013-12-12 14:05:00,10.67,10.69,10.67,10.69,28800.0,9.5123,9.5301,9.5123,9.5301,28800.0
2013-12-12 14:10:00,10.68,10.69,10.68,10.68,23200.0,9.5212,9.5301,9.5212,9.5212,23200.0
2013-12-12 14:15:00,10.68,10.68,10.67,10.67,24000.0,9.5212,9.5212,9.5123,9.5123,24000.0
2013-12-12 14:20:00,10.67,10.67,10.66,10.67,53600.0,9.5123,9.5123,9.5034,9.5123,53600.0
2013-12-12 14:25:00,10.67,10.67,10.66,10.66,24000.0,9.5123,9.5123,9.5034,9.5034,24000.0
2013-12-12 14:30:00,10.66,10.67,10.66,10.67,27200.0,9.5034,9.5123,9.5034,9.5123,27200.0
2013-12-12 14:35:00,10.67,10.67,10.65,10.65,45600.0,9.5123,9.5123,9.4945,9.4945,45600.0
2013-12-12 14:40:00,10.65,10.65,10.65,10.65,55200.0,9.4945,9.4945,9.4945,9.4945,55200.0
2013-12-12 14:45:00,10.65,10.65,10.64,10.64,87200.0,9.4945,9.4945,9.4855,9.4855,87200.0
2013-12-12 14:50:00,10.64,10.65,10.63,10.65,103200.0,9.4855,9.4945,9.4766,9.4945,103200.0
2013-12-12 14:55:00,10.65,10.66,10.65,10.66,32000.0,9.4945,9.5034,9.4945,9.5034,32000.0
2013-12-12 15:00:00,10.66,10.66,10.64,10.65,55200.0,9.5034,9.5034,9.4855,9.4945,55200.0
2013-12-12 15:05:00,10.65,10.65,10.64,10.65,60800.0,9.4945,9.4945,9.4855,9.4945,60800.0
2013-12-12 15:10:00,10.65,10.65,10.64,10.64,78400.0,9.4945,9.4945,9.4855,9.4855,78400.0
2013-12-12 15:15:00,10.64,10.65,10.63,10.64,56000.0,9.4855,9.4945,9.4766,9.4855,56000.0
2013-12-12 15:20:00,10.64,10.65,10.63,10.65,62400.0,9.4855,9.4945,9.4766,9.4945,62400.0
2013-12-12 15:25:00,10.65,10.65,10.64,10.65,47200.0,9.4945,9.4945,9.4855,9.4945,47200.0
2013-12-12 15:30:00,10.65,10.66,10.65,10.66,66400.0,9.4945,9.5034,9.4945,9.5034,66400.0
2013-12-12 15:35:00,10.66,10.66,10.64,10.65,69600.0,9.5034,9.5034,9.4855,9.4945,69600.0
2013-12-12 15:40:00,10.65,10.65,10.64,10.64,97600.0,9.4945,9.4945,9.4855,9.4855,97600.0
2013-12-12 15:45:00,10.64,10.64,10.63,10.63,144000.0,9.4855,9.4855,9.4766,9.4766,144000.0
2013-12-12 15:50:00,10.63,10.63,10.63,10.63,165600.0,9.4766,9.4766,9.4766,9.4766,165600.0
2013-12-12 15:55:00,10.63,10.63,10.63,10.63,268800.0,9.4766,9.4766,9.4766,9.4766,268800.0
2013-12-13 09:30:00,10.65,10.69,10.63,10.64,72000.0,9.4945,9.5301,9.4766,9.4855,72000.0
2013-12-13 09:35:00,10.65,10.69,10.65,10.66,58400.0,9.4945,9.5301,9.4945,9.5034,58400.0
2013-12-13 09:40:00,10.67,10.67,10.65,10.65,116000.0,9.5123,9.5123,9.4945,9.4945,116000.0
2013-12-13 09:45:00,10.65,10.66,10.64,10.65,60800.0,9.4945,9.5034,9.4855,9.4945,60800.0
2013-12-13 09:50:00,10.65,10.65,10.64,10.64,55200.0,9.4945,9.4945,9.4855,9.4855,55200.0
2013-12-13 09:55:00,10.63,10.63,10.61,10.61,120800.0,9.4766,9.4766,9.4588,9.4588,120800.0
2013-12-13 10:00:00,10.61,10.62,10.61,10.62,77600.0,9.4588,9.4677,9.4588,9.4677,77600.0
2013-12-13 10:05:00,10.62,10.62,10.61,10.61,81600.0,9.4677,9.4677,9.4588,9.4588,81600.0
2013-12-13 10:10:00,10.61,10.62,10.61,10.62,84800.0,9.4588,9.4677,9.4588,9.4677,84800.0
2013-12-13 10:15:00,10.61,10.61,10.58,10.59,147200.0,9.4588,9.4588,9.4321,9.441,147200.0
2013-12-13 10:20:00,10.59,10.61,10.58,10.58,44800.0,9.441,9.4588,9.4321,9.4321,44800.0
2013-12-13 10:25:00,10.58,10.6,10.58,10.6,55200.0,9.4321,9.4499,9.4321,9.4499,55200.0
2013-12-13 10:30:00,10.6,10.6,10.59,10.59,123200.0,9.4499,9.4499,9.441,9.441,123200.0
2013-12-13 10:35:00,10.59,10.6,10.59,10.59,36800.0,9.441,9.4499,9.441,9.441,36800.0
2013-12-13 10:40:00,10.59,10.59,10.58,10.58,36800.0,9.441,9.441,9.4321,9.4321,36800.0
2013-12-13 10:45:00,10.58,10.59,10.58,10.58,24800.0,9.4321,9.441,9.4321,9.4321,24800.0
2013-12-13 10:50:00,10.58,10.59,10.57,10.58,53600.0,9.4321,9.441,9.4231,9.4321,53600.0
2013-12-13 10:55:00,10.58,10.59,10.58,10.58,68800.0,9.4321,9.441,9.4321,9.4321,68800.0
2013-12-13 11:00:00,10.58,10.6,10.58,10.58,64000.0,9.4321,9.4499,9.4321,9.4321,64000.0
2013-12-13 11:05:00,10.59,10.6,10.58,10.6,19200.0,9.441,9.4499,9.4321,9.4499,19200.0
2013-12-13 11:10:00,10.6,10.61,10.6,10.6,48800.0,9.4499,9.4588,9.4499,9.4499,48800.0
2013-12-13 11:15:00,10.6,10.63,10.6,10.63,30400.0,9.4499,9.4766,9.4499,9.4766,30400.0
2013-12-13 11:20:00,10.63,10.63,10.62,10.62,50400.0,9.4766,9.4766,9.4677,9.4677,50400.0
2013-12-13 11:25:00,10.62,10.63,10.62,10.62,37600.0,9.4677,9.4766,9.4677,9.4677,37600.0
2013-12-13 11:30:00,10.62,10.63,10.62,10.63,23200.0,9.4677,9.4766,9.4677,9.4766,23200.0
2013-12-13 11:35:00,10.63,10.65,10.63,10.64,47200.0,9.4766,9.4945,9.4766,9.4855,47200.0
2013-12-13 11:40:00,10.65,10.65,10.65,10.65,22400.0,9.4945,9.4945,9.4945,9.4945,22400.0
2013-12-13 11:45:00,10.65,10.65,10.63,10.64,27200.0,9.4945,9.4945,9.4766,9.4855,27200.0
2013-12-13 11:50:00,10.64,10.65,10.64,10.65,44800.0,9.4855,9.4945,9.4855,9.4945,44800.0
2013-12-13 11:55:00,10.65,10.65,10.64,10.65,18400.0,9.4945,9.4945,9.4855,9.4945,18400.0
2013-12-13 12:00:00,10.65,10.66,10.65,10.66,24000.0,9.4945,9.5034,9.4945,9.5034,24000.0
2013-12-13 12:05:00,10.65,10.66,10.65,10.65,29600.0,9.4945,9.5034,9.4945,9.4945,29600.0
2013-12-13 12:10:00,10.65,10.66,10.65,10.66,30400.0,9.4945,9.5034,9.4945,9.5034,30400.0
2013-12-13 12:15:00,10.67,10.67,10.65,10.66,52000.0,9.5123,9.5123,9.4945,9.5034,52000.0
2013-12-13 12:20:00,10.66,10.67,10.66,10.66,11200.0,9.5034,9.5123,9.5034,9.5034,11200.0
2013-12-13 12:25:00,10.66,10.66,10.65,10.66,31200.0,9.5034,9.5034,9.4945,9.5034,31200.0
2013-12-13 12:30:00,10.66,10.67,10.66,10.67,7200.0,9.5034,9.5123,9.5034,9.5123,7200.0
2013-12-13 12:35:00,10.67,10.67,10.66,10.66,17600.0,9.5123,9.5123,9.5034,9.5034,17600.0
2013-12-13 12:40:00,10.67,10.67,10.65,10.65,46400.0,9.5123,9.5123,9.4945,9.4945,46400.0
2013-12-13 12:45:00,10.65,10.66,10.65,10.65,23200.0,9.4945,9.5034,9.4945,9.4945,23200.0
2013-12-13 12:50:00,10.65,10.66,10.65,10.66,21600.0,9.4945,9.5034,9.4945,9.5034,21600.0
2013-12-13 12:55:00,10.65,10.66,10.65,10.66,24000.0,9.4945,9.5034,9.4945,9.5034,24000.0
2013-12-13 13:00:00,10.66,10.66,10.65,10.66,32000.0,9.5034,9.5034,9.4945,9.5034,32000.0
2013-12-13 13:05:00,10.66,10.67,10.66,10.66,20000.0,9.5034,9.5123,9.5034,9.5034,20000.0
2013-12-13 13:10:00,10.66,10.66,10.65,10.66,39200.0,9.5034,9.5034,9.4945,9.5034,39200.0
2013-12-13 13:15:00,10.65,10.66,10.65,10.65,24800.0,9.4945,9.5034,9.4945,9.4945,24800.0
2013-12-13 13:20:00,10.65,10.66,10.65,10.65,23200.0,9.4945,9.5034,9.4945,9.4945,23200.0
2013-12-13 13:25:00,10.65,10.66,10.65,10.66,44000.0,9.4945,9.5034,9.4945,9.5034,44000.0
2013-12-13 13:30:00,10.66,10.67,10.65,10.67,34400.0,9.5034,9.5123,9.4945,9.5123,34400.0
2013-12-13 13:35:00,10.67,10.67,10.66,10.66,16800.0,9.5123,9.5123,9.5034,9.5034,16800.0
2013-12-13 13:40:00,10.66,10.66,10.65,10.66,32000.0,9.5034,9.5034,9.4945,9.5034,32000.0
2013-12-13 13:45:00,10.65,10.66,10.65,10.66,39200.0,9.4945,9.5034,9.4945,9.5034,39200.0
2013-12-13 13:50:00,10.66,10.66,10.66,10.66,8800.0,9.5034,9.5034,9.5034,9.5034,8800.0
2013-12-13 13:55:00,10.66,10.66,10.65,10.65,44800.0,9.5034,9.5034,9.4945,9.4945,44800.0
2013-12-13 14:00:00,10.65,10.65,10.64,10.64,26400.0,9.4945,9.4945,9.4855,9.4855,26400.0
2013-12-13 14:05:00,10.64,10.64,10.63,10.63,43200.0,9.4855,9.4855,9.4766,9.4766,43200.0
2013-12-13 14:10:00,10.63,10.64,10.62,10.62,70400.0,9.4766,9.4855,9.4677,9.4677,70400.0
2013-12-13 14:15:00,10.62,10.63,10.62,10.63,66400.0,9.4677,9.4766,9.4677,9.4766,66400.0
2013-12-13 14:20:00,10.63,10.63,10.63,10.63,25600.0,9.4766,9.4766,9.4766,9.4766,25600.0
2013-12-13 14:25:00,10.63,10.63,10.63,10.63,32800.0,9.4766,9.4766,9.4766,9.4766,32800.0
2013-12-13 14:30:00,10.63,10.63,10.63,10.63,34400.0,9.4766,9.4766,9.4766,9.4766,34400.0
2013-12-13 14:35:00,10.63,10.64,10.63,10.64,48800.0,9.4766,9.4855,9.4766,9.4855,48800.0
2013-12-13 14:40:00,10.64,10.65,10.64,10.64,24000.0,9.4855,9.4945,9.4855,9.4855,24000.0
2013-12-13 14:45:00,10.64,10.66,10.64,10.65,32000.0,9.4855,9.5034,9.4855,9.4945,32000.0
2013-12-13 14:50:00,10.65,10.66,10.65,10.65,53600.0,9.4945,9.5034,9.4945,9.4945,53600.0
2013-12-13 14:55:00,10.65,10.66,10.65,10.65,37600.0,9.4945,9.5034,9.4945,9.4945,37600.0
2013-12-13 15:00:00,10.66,10.66,10.65,10.66,12800.0,9.5034,9.5034,9.4945,9.5034,12800.0
2013-12-13 15:05:00,10.65,10.66,10.65,10.65,41600.0,9.4945,9.5034,9.4945,9.4945,41600.0
2013-12-13 15:10:00,10.66,10.66,10.66,10.66,28800.0,9.5034,9.5034,9.5034,9.5034,28800.0
2013-12-13 15:15:00,10.66,10.66,10.65,10.66,42400.0,9.5034,9.5034,9.4945,9.5034,42400.0
2013-12-13 15:20:00,10.66,10.66,10.66,10.66,44800.0,9.5034,9.5034,9.5034,9.5034,44800.0
2013-12-13 15:25:00,10.66,10.67,10.66,10.66,50400.0,9.5034,9.5123,9.5034,9.5034,50400.0
2013-12-13 15:30:00,10.66,10.67,10.65,10.66,77600.0,9.5034,9.5123,9.4945,9.5034,77600.0
2013-12-13 15:35:00,10.66,10.66,10.65,10.66,116000.0,9.5034,9.5034,9.4945,9.5034,116000.0
2013-12-13 15:40:00,10.65,10.66,10.65,10.66,58400.0,9.4945,9.5034,9.4945,9.5034,58400.0
2013-12-13 15:45:00,10.67,10.67,10.66,10.66,83200.0,9.5123,9.5123,9.5034,9.5034,83200.0
2013-12-13 15:50:00,10.66,10.66,10.65,10.65,111200.0,9.5034,9.5034,9.4945,9.4945,111200.0
2013-12-13 15:55:00,10.65,10.65,10.64,10.64,240800.0,9.4945,9.4945,9.4855,9.4855,240800.0
2013-12-16 09:30:00,10.69,10.73,10.68,10.72,90400.0,9.5301,9.5658,9.5212,9.5569,90400.0
2013-12-16 09:35:00,10.72,10.74,10.71,10.72,31200.0,9.5569,9.5747,9.548,9.5569,31200.0
2013-12-16 09:40:00,10.72,10.73,10.71,10.72,64800.0,9.5569,9.5658,9.548,9.5569,64800.0
2013-12-16 09:45:00,10.72,10.74,10.72,10.74,15200.0,9.5569,9.5747,9.5569,9.5747,15200.0
2013-12-16 09:50:00,10.74,10.75,10.74,10.75,16800.0,9.5747,9.5836,9.5747,9.5836,16800.0
2013-12-16 09:55:00,10.74,10.77,10.74,10.77,35200.0,9.5747,9.6014,9.5747,9.6014,35200.0
2013-12-16 10:00:00,10.77,10.78,10.77,10.78,49600.0,9.6014,9.6104,9.6014,9.6104,49600.0
2013-12-16 10:05:00,10.77,10.77,10.76,10.77,34400.0,9.6014,9.6014,9.5925,9.6014,34400.0
2013-12-16 10:10:00,10.77,10.77,10.76,10.76,30400.0,9.6014,9.6014,9.5925,9.5925,30400.0
2013-12-16 10:15:00,10.76,10.78,10.76,10.77,84000.0,9.5925,9.6104,9.5925,9.6014,84000.0
2013-12-16 10:20:00,10.77,10.78,10.77,10.77,24000.0,9.6014,9.6104,9.6014,9.6014,24000.0
2013-12-16 10:25:00,10.78,10.79,10.78,10.79,39200.0,9.6104,9.6193,9.6104,9.6193,39200.0
2013-12-16 10:30:00,10.79,10.79,10.76,10.77,36800.0,9.6193,9.6193,9.5925,9.6014,36800.0
2013-12-16 10:35:00,10.77,10.77,10.75,10.76,20800.0,9.6014,9.6014,9.5836,9.5925,20800.0
2013-12-16 10:40:00,10.76,10.76,10.75,10.75,45600.0,9.5925,9.5925,9.5836,9.5836,45600.0
2013-12-16 10:45:00,10.76,10.76,10.75,10.75,24000.0,9.5925,9.5925,9.5836,9.5836,24000.0
2013-12-16 10:50:00,10.75,10.76,10.75,10.75,41600.0,9.5836,9.5925,9.5836,9.5836,41600.0
2013-12-16 10:55:00,10.75,10.76,10.75,10.75,39200.0,9.5836,9.5925,9.5836,9.5836,39200.0
2013-12-16 11:00:00,10.76,10.76,10.73,10.73,119200.0,9.5925,9.5925,9.5658,9.5658,119200.0
2013-12-16 11:05:00,10.73,10.74,10.73,10.73,50400.0,9.5658,9.5747,9.5658,9.5658,50400.0
2013-12-16 11:10:00,10.73,10.73,10.73,10.73,104000.0,9.5658,9.5658,9.5658,9.5658,104000.0
2013-12-16 11:15:00,10.73,10.73,10.72,10.72,46400.0,9.5658,9.5658,9.5569,9.5569,46400.0
2013-12-16 11:20:00,10.72,10.72,10.71,10.72,111200.0,9.5569,9.5569,9.548,9.5569,111200.0
2013-12-16 11:25:00,10.72,10.72,10.72,10.72,61600.0,9.5569,9.5569,9.5569,9.5569,61600.0
2013-12-16 11:30:00,10.72,10.72,10.71,10.72,38400.0,9.5569,9.5569,9.548,9.5569,38400.0
2013-12-16 11:35:00,10.72,10.72,10.71,10.71,32000.0,9.5569,9.5569,9.548,9.548,32000.0
2013-12-16 11:40:00,10.71,10.72,10.71,10.72,33600.0,9.548,9.5569,9.548,9.5569,33600.0
2013-12-16 11:45:00,10.72,10.73,10.72,10.73,28000.0,9.5569,9.5658,9.5569,9.5658,28000.0
2013-12-16 11:50:00,10.73,10.73,10.72,10.73,12800.0,9.5658,9.5658,9.5569,9.5658,12800.0
2013-12-16 11:55:00,10.73,10.73,10.72,10.73,16000.0,9.5658,9.5658,9.5569,9.5658,16000.0
2013-12-16 12:00:00,10.73,10.73,10.72,10.72,24000.0,9.5658,9.5658,9.5569,9.5569,24000.0
2013-12-16 12:05:00,10.72,10.73,10.72,10.73,39200.0,9.5569,9.5658,9.5569,9.5658,39200.0
2013-12-16 12:10:00,10.73,10.73,10.73,10.73,32000.0,9.5658,9.5658,9.5658,9.5658,32000.0
2013-12-16 12:15:00,10.72,10.73,10.72,10.73,29600.0,9.5569,9.5658,9.5569,9.5658,29600.0
2013-12-16 12:20:00,10.72,10.73,10.72,10.73,25600.0,9.5569,9.5658,9.5569,9.5658,25600.0
2013-12-16 12:25:00,10.73,10.74,10.73,10.73,29600.0,9.5658,9.5747,9.5658,9.5658,29600.0
2013-12-16 12:30:00,10.73,10.74,10.73,10.74,21600.0,9.5658,9.5747,9.5658,9.5747,21600.0
2013-12-16 12:35:00,10.74,10.74,10.73,10.74,11200.0,9.5747,9.5747,9.5658,9.5747,11200.0
2013-12-16 12:40:00,10.74,10.74,10.74,10.74,15200.0,9.5747,9.5747,9.5747,9.5747,15200.0
2013-12-16 12:45:00,10.74,10.74,10.73,10.73,35200.0,9.5747,9.5747,9.5658,9.5658,35200.0
2013-12-16 12:50:00,10.73,10.74,10.73,10.74,33600.0,9.5658,9.5747,9.5658,9.5747,33600.0
2013-12-16 12:55:00,10.74,10.74,10.74,10.74,36800.0,9.5747,9.5747,9.5747,9.5747,36800.0
2013-12-16 13:00:00,10.75,10.75,10.73,10.74,40800.0,9.5836,9.5836,9.5658,9.5747,40800.0
2013-12-16 13:05:00,10.73,10.74,10.73,10.74,30400.0,9.5658,9.5747,9.5658,9.5747,30400.0
2013-12-16 13:10:00,10.74,10.74,10.74,10.74,24000.0,9.5747,9.5747,9.5747,9.5747,24000.0
2013-12-16 13:15:00,10.74,10.74,10.73,10.73,4800.0,9.5747,9.5747,9.5658,9.5658,4800.0
2013-12-16 13:20:00,10.73,10.74,10.73,10.74,30400.0,9.5658,9.5747,9.5658,9.5747,30400.0
2013-12-16 13:25:00,10.74,10.74,10.74,10.74,11200.0,9.5747,9.5747,9.5747,9.5747,11200.0
2013-12-16 13:30:00,10.74,10.75,10.74,10.74,28800.0,9.5747,9.5836,9.5747,9.5747,28800.0
2013-12-16 13:35:00,10.75,10.75,10.74,10.75,5600.0,9.5836,9.5836,9.5747,9.5836,5600.0
2013-12-16 13:40:00,10.74,10.75,10.74,10.75,32000.0,9.5747,9.5836,9.5747,9.5836,32000.0
2013-12-16 13:45:00,10.75,10.75,10.74,10.74,4800.0,9.5836,9.5836,9.5747,9.5747,4800.0
2013-12-16 13:50:00,10.74,10.75,10.74,10.75,18400.0,9.5747,9.5836,9.5747,9.5836,18400.0
2013-12-16 13:55:00,10.75,10.75,10.75,10.75,27200.0,9.5836,9.5836,9.5836,9.5836,27200.0
2013-12-16 14:00:00,10.75,10.77,10.75,10.76,29600.0,9.5836,9.6014,9.5836,9.5925,29600.0
2013-12-16 14:05:00,10.76,10.77,10.76,10.77,24800.0,9.5925,9.6014,9.5925,9.6014,24800.0
2013-12-16 14:10:00,10.77,10.77,10.76,10.77,16000.0,9.6014,9.6014,9.5925,9.6014,16000.0
2013-12-16 14:15:00,10.77,10.77,10.77,10.77,27200.0,9.6014,9.6014,9.6014,9.6014,27200.0
2013-12-16 14:20:00,10.76,10.77,10.76,10.77,16800.0,9.5925,9.6014,9.5925,9.6014,16800.0
2013-12-16 14:25:00,10.77,10.77,10.77,10.77,20800.0,9.6014,9.6014,9.6014,9.6014,20800.0
2013-12-16 14:30:00,10.77,10.77,10.76,10.76,30400.0,9.6014,9.6014,9.5925,9.5925,30400.0
2013-12-16 14:35:00,10.76,10.77,10.76,10.76,23200.0,9.5925,9.6014,9.5925,9.5925,23200.0
2013-12-16 14:40:00,10.77,10.77,10.77,10.77,14400.0,9.6014,9.6014,9.6014,9.6014,14400.0
2013-12-16 14:45:00,10.77,10.77,10.77,10.77,11200.0,9.6014,9.6014,9.6014,9.6014,11200.0
2013-12-16 14:50:00,10.76,10.77,10.76,10.77,17600.0,9.5925,9.6014,9.5925,9.6014,17600.0
2013-12-16 14:55:00,10.77,10.78,10.77,10.77,23200.0,9.6014,9.6104,9.6014,9.6014,23200.0
2013-12-16 15:00:00,10.77,10.77,10.77,10.77,24000.0,9.6014,9.6014,9.6014,9.6014,24000.0
2013-12-16 15:05:00,10.77,10.77,10.76,10.76,38400.0,9.6014,9.6014,9.5925,9.5925,38400.0
2013-12-16 15:10:00,10.77,10.77,10.76,10.76,22400.0,9.6014,9.6014,9.5925,9.5925,22400.0
2013-12-16 15:15:00,10.77,10.77,10.75,10.76,38400.0,9.6014,9.6014,9.5836,9.5925,38400.0
2013-12-16 15:20:00,10.76,10.76,10.76,10.76,35200.0,9.5925,9.5925,9.5925,9.5925,35200.0
2013-12-16 15:25:00,10.76,10.76,10.75,10.75,29600.0,9.5925,9.5925,9.5836,9.5836,29600.0
2013-12-16 15:30:00,10.75,10.75,10.74,10.74,42400.0,9.5836,9.5836,9.5747,9.5747,42400.0
2013-12-16 15:35:00,10.74,10.75,10.74,10.75,64000.0,9.5747,9.5836,9.5747,9.5836,64000.0
2013-12-16 15:40:00,10.75,10.76,10.75,10.76,80000.0,9.5836,9.5925,9.5836,9.5925,80000.0
2013-12-16 15:45:00,10.76,10.76,10.76,10.76,78400.0,9.5925,9.5925,9.5925,9.5925,78400.0
2013-12-16 15:50:00,10.76,10.76,10.75,10.76,113600.0,9.5925,9.5925,9.5836,9.5925,113600.0
2013-12-16 15:55:00,10.76,10.76,10.75,10.76,165600.0,9.5925,9.5925,9.5836,9.5925,165600.0
2013-12-17 09:30:00,10.77,10.8,10.74,10.77,96800.0,9.6014,9.6282,9.5747,9.6014,96800.0
2013-12-17 09:35:00,10.78,10.78,10.74,10.75,48000.0,9.6104,9.6104,9.5747,9.5836,48000.0
2013-12-17 09:40:00,10.74,10.76,10.74,10.75,28000.0,9.5747,9.5925,9.5747,9.5836,28000.0
2013-12-17 09:45:00,10.76,10.76,10.73,10.74,48000.0,9.5925,9.5925,9.5658,9.5747,48000.0
2013-12-17 09:50:00,10.74,10.78,10.74,10.78,39200.0,9.5747,9.6104,9.5747,9.6104,39200.0
2013-12-17 09:55:00,10.78,10.79,10.77,10.79,43200.0,9.6104,9.6193,9.6014,9.6193,43200.0
2013-12-17 10:00:00,10.79,10.8,10.79,10.8,38400.0,9.6193,9.6282,9.6193,9.6282,38400.0
2013-12-17 10:05:00,10.8,10.8,10.79,10.8,31200.0,9.6282,9.6282,9.6193,9.6282,31200.0
2013-12-17 10:10:00,10.8,10.81,10.79,10.81,54400.0,9.6282,9.6371,9.6193,9.6371,54400.0
2013-12-17 10:15:00,10.81,10.81,10.78,10.79,43200.0,9.6371,9.6371,9.6104,9.6193,43200.0
2013-12-17 10:20:00,10.79,10.79,10.78,10.79,12800.0,9.6193,9.6193,9.6104,9.6193,12800.0
2013-12-17 10:25:00,10.79,10.8,10.79,10.79,31200.0,9.6193,9.6282,9.6193,9.6193,31200.0
2013-12-17 10:30:00,10.79,10.8,10.78,10.79,28800.0,9.6193,9.6282,9.6104,9.6193,28800.0
2013-12-17 10:35:00,10.8,10.81,10.8,10.81,46400.0,9.6282,9.6371,9.6282,9.6371,46400.0
2013-12-17 10:40:00,10.82,10.82,10.81,10.82,31200.0,9.646,9.646,9.6371,9.646,31200.0
2013-12-17 10:45:00,10.82,10.82,10.78,10.78,18400.0,9.646,9.646,9.6104,9.6104,18400.0
2013-12-17 10:50:00,10.79,10.79,10.77,10.78,21600.0,9.6193,9.6193,9.6014,9.6104,21600.0
2013-12-17 10:55:00,10.77,10.78,10.77,10.78,15200.0,9.6014,9.6104,9.6014,9.6104,15200.0
2013-12-17 11:00:00,10.78,10.78,10.76,10.76,16800.0,9.6104,9.6104,9.5925,9.5925,16800.0
2013-12-17 11:05:00,10.77,10.79,10.77,10.77,21600.0,9.6014,9.6193,9.6014,9.6014,21600.0
2013-12-17 11:10:00,10.77,10.78,10.77,10.78,14400.0,9.6014,9.6104,9.6014,9.6104,14400.0
2013-12-17 11:15:00,10.78,10.78,10.78,10.78,14400.0,9.6104,9.6104,9.6104,9.6104,14400.0
2013-12-17 11:20:00,10.78,10.78,10.77,10.77,12800.0,9.6104,9.6104,9.6014,9.6014,12800.0
2013-12-17 11:25:00,10.77,10.77,10.75,10.75,36000.0,9.6014,9.6014,9.5836,9.5836,36000.0
2013-12-17 11:30:00,10.76,10.77,10.76,10.76,39200.0,9.5925,9.6014,9.5925,9.5925,39200.0
2013-12-17 11:35:00,10.76,10.77,10.76,10.77,11200.0,9.5925,9.6014,9.5925,9.6014,11200.0
2013-12-17 11:40:00,10.77,10.77,10.76,10.77,18400.0,9.6014,9.6014,9.5925,9.6014,18400.0
2013-12-17 11:45:00,10.76,10.77,10.76,10.77,26400.0,9.5925,9.6014,9.5925,9.6014,26400.0
2013-12-17 11:50:00,10.77,10.78,10.77,10.77,20000.0,9.6014,9.6104,9.6014,9.6014,20000.0
2013-12-17 11:55:00,10.77,10.77,10.77,10.77,7200.0,9.6014,9.6014,9.6014,9.6014,7200.0
2013-12-17 12:00:00,10.76,10.77,10.76,10.76,32800.0,9.5925,9.6014,9.5925,9.5925,32800.0
2013-12-17 12:05:00,10.77,10.77,10.76,10.76,46400.0,9.6014,9.6014,9.5925,9.5925,46400.0
2013-12-17 12:10:00,10.76,10.78,10.76,10.77,52000.0,9.5925,9.6104,9.5925,9.6014,52000.0
2013-12-17 12:15:00,10.77,10.77,10.77,10.77,57600.0,9.6014,9.6014,9.6014,9.6014,57600.0
2013-12-17 12:20:00,10.77,10.78,10.77,10.78,20000.0,9.6014,9.6104,9.6014,9.6104,20000.0
2013-12-17 12:25:00,10.78,10.78,10.78,10.78,87200.0,9.6104,9.6104,9.6104,9.6104,87200.0
2013-12-17 12:30:00,10.78,10.79,10.78,10.78,24000.0,9.6104,9.6193,9.6104,9.6104,24000.0
2013-12-17 12:35:00,10.78,10.79,10.78,10.79,36800.0,9.6104,9.6193,9.6104,9.6193,36800.0
2013-12-17 12:40:00,10.79,10.79,10.79,10.79,11200.0,9.6193,9.6193,9.6193,9.6193,11200.0
2013-12-17 12:45:00,10.79,10.8,10.79,10.8,55200.0,9.6193,9.6282,9.6193,9.6282,55200.0
2013-12-17 12:50:00,10.79,10.8,10.79,10.8,16800.0,9.6193,9.6282,9.6193,9.6282,16800.0
2013-12-17 12:55:00,10.8,10.8,10.79,10.79,225600.0,9.6282,9.6282,9.6193,9.6193,225600.0
2013-12-17 13:00:00,10.79,10.79,10.78,10.79,66400.0,9.6193,9.6193,9.6104,9.6193,66400.0
2013-12-17 13:05:00,10.79,10.79,10.78,10.78,26400.0,9.6193,9.6193,9.6104,9.6104,26400.0
2013-12-17 13:10:00,10.78,10.79,10.78,10.78,42400.0,9.6104,9.6193,9.6104,9.6104,42400.0
2013-12-17 13:15:00,10.79,10.79,10.79,10.79,111200.0,9.6193,9.6193,9.6193,9.6193,111200.0
2013-12-17 13:20:00,10.79,10.8,10.79,10.79,76800.0,9.6193,9.6282,9.6193,9.6193,76800.0
2013-12-17 13:25:00,10.79,10.79,10.78,10.79,31200.0,9.6193,9.6193,9.6104,9.6193,31200.0
2013-12-17 13:30:00,10.79,10.8,10.79,10.8,24000.0,9.6193,9.6282,9.6193,9.6282,24000.0
2013-12-17 13:35:00,10.8,10.8,10.8,10.8,82400.0,9.6282,9.6282,9.6282,9.6282,82400.0
2013-12-17 13:40:00,10.8,10.8,10.8,10.8,32000.0,9.6282,9.6282,9.6282,9.6282,32000.0
2013-12-17 13:45:00,10.8,10.8,10.79,10.79,44000.0,9.6282,9.6282,9.6193,9.6193,44000.0
2013-12-17 13:50:00,10.79,10.8,10.79,10.79,39200.0,9.6193,9.6282,9.6193,9.6193,39200.0
2013-12-17 13:55:00,10.79,10.8,10.79,10.8,19200.0,9.6193,9.6282,9.6193,9.6282,19200.0
2013-12-17 14:00:00,10.8,10.81,10.8,10.8,50400.0,9.6282,9.6371,9.6282,9.6282,50400.0
2013-12-17 14:05:00,10.8,10.82,10.8,10.82,54400.0,9.6282,9.646,9.6282,9.646,54400.0
2013-12-17 14:10:00,10.82,10.82,10.81,10.81,46400.0,9.646,9.646,9.6371,9.6371,46400.0
2013-12-17 14:15:00,10.81,10.82,10.81,10.81,31200.0,9.6371,9.646,9.6371,9.6371,31200.0
2013-12-17 14:20:00,10.81,10.82,10.81,10.82,40800.0,9.6371,9.646,9.6371,9.646,40800.0
2013-12-17 14:25:00,10.81,10.81,10.81,10.81,41600.0,9.6371,9.6371,9.6371,9.6371,41600.0
2013-12-17 14:30:00,10.81,10.81,10.8,10.8,40000.0,9.6371,9.6371,9.6282,9.6282,40000.0
2013-12-17 14:35:00,10.8,10.8,10.78,10.78,179200.0,9.6282,9.6282,9.6104,9.6104,179200.0
2013-12-17 14:40:00,10.78,10.79,10.78,10.78,27200.0,9.6104,9.6193,9.6104,9.6104,27200.0
2013-12-17 14:45:00,10.78,10.79,10.78,10.79,36000.0,9.6104,9.6193,9.6104,9.6193,36000.0
2013-12-17 14:50:00,10.79,10.79,10.78,10.78,34400.0,9.6193,9.6193,9.6104,9.6104,34400.0
2013-12-17 14:55:00,10.78,10.79,10.78,10.78,16000.0,9.6104,9.6193,9.6104,9.6104,16000.0
2013-12-17 15:00:00,10.79,10.79,10.79,10.79,90400.0,9.6193,9.6193,9.6193,9.6193,90400.0
2013-12-17 15:05:00,10.79,10.8,10.79,10.8,76000.0,9.6193,9.6282,9.6193,9.6282,76000.0
2013-12-17 15:10:00,10.8,10.8,10.79,10.8,46400.0,9.6282,9.6282,9.6193,9.6282,46400.0
2013-12-17 15:15:00,10.8,10.8,10.79,10.79,64000.0,9.6282,9.6282,9.6193,9.6193,64000.0
2013-12-17 15:20:00,10.79,10.8,10.79,10.79,73600.0,9.6193,9.6282,9.6193,9.6193,73600.0
2013-12-17 15:25:00,10.79,10.8,10.79,10.79,73600.0,9.6193,9.6282,9.6193,9.6193,73600.0
2013-12-17 15:30:00,10.79,10.79,10.78,10.78,141600.0,9.6193,9.6193,9.6104,9.6104,141600.0
2013-12-17 15:35:00,10.78,10.79,10.78,10.79,80000.0,9.6104,9.6193,9.6104,9.6193,80000.0
2013-12-17 15:40:00,10.79,10.81,10.79,10.8,144800.0,9.6193,9.6371,9.6193,9.6282,144800.0
2013-12-17 15:45:00,10.81,10.81,10.79,10.81,268800.0,9.6371,9.6371,9.6193,9.6371,268800.0
2013-12-17 15:50:00,10.81,10.81,10.8,10.81,284000.0,9.6371,9.6371,9.6282,9.6371,284000.0
2013-12-17 15:55:00,10.81,10.81,10.79,10.79,618400.0,9.6371,9.6371,9.6193,9.6193,618400.0
2013-12-18 09:30:00,10.77,10.78,10.75,10.78,81600.0,9.6014,9.6104,9.5836,9.6104,81600.0
2013-12-18 09:35:00,10.77,10.79,10.76,10.79,37600.0,9.6014,9.6193,9.5925,9.6193,37600.0
2013-12-18 09:40:00,10.79,10.8,10.78,10.79,28800.0,9.6193,9.6282,9.6104,9.6193,28800.0
2013-12-18 09:45:00,10.79,10.8,10.78,10.8,21600.0,9.6193,9.6282,9.6104,9.6282,21600.0
2013-12-18 09:50:00,10.79,10.79,10.76,10.76,33600.0,9.6193,9.6193,9.5925,9.5925,33600.0
2013-12-18 09:55:00,10.76,10.76,10.75,10.76,28800.0,9.5925,9.5925,9.5836,9.5925,28800.0
2013-12-18 10:00:00,10.77,10.77,10.75,10.76,53600.0,9.6014,9.6014,9.5836,9.5925,53600.0
2013-12-18 10:05:00,10.76,10.77,10.76,10.77,20000.0,9.5925,9.6014,9.5925,9.6014,20000.0
2013-12-18 10:10:00,10.77,10.79,10.77,10.79,24800.0,9.6014,9.6193,9.6014,9.6193,24800.0
2013-12-18 10:15:00,10.79,10.79,10.78,10.78,39200.0,9.6193,9.6193,9.6104,9.6104,39200.0
2013-12-18 10:20:00,10.78,10.78,10.77,10.78,27200.0,9.6104,9.6104,9.6014,9.6104,27200.0
2013-12-18 10:25:00,10.78,10.78,10.76,10.76,17600.0,9.6104,9.6104,9.5925,9.5925,17600.0
2013-12-18 10:30:00,10.77,10.78,10.76,10.77,52000.0,9.6014,9.6104,9.5925,9.6014,52000.0
2013-12-18 10:35:00,10.78,10.78,10.77,10.78,12800.0,9.6104,9.6104,9.6014,9.6104,12800.0
2013-12-18 10:40:00,10.78,10.78,10.77,10.78,33600.0,9.6104,9.6104,9.6014,9.6104,33600.0
2013-12-18 10:45:00,10.78,10.78,10.76,10.77,32800.0,9.6104,9.6104,9.5925,9.6014,32800.0
2013-12-18 10:50:00,10.77,10.77,10.76,10.77,56000.0,9.6014,9.6014,9.5925,9.6014,56000.0
2013-12-18 10:55:00,10.77,10.78,10.77,10.77,25600.0,9.6014,9.6104,9.6014,9.6014,25600.0
2013-12-18 11:00:00,10.78,10.78,10.77,10.78,20000.0,9.6104,9.6104,9.6014,9.6104,20000.0
2013-12-18 11:05:00,10.78,10.78,10.78,10.78,11200.0,9.6104,9.6104,9.6104,9.6104,11200.0
2013-12-18 11:10:00,10.78,10.78,10.78,10.78,16800.0,9.6104,9.6104,9.6104,9.6104,16800.0
2013-12-18 11:15:00,10.78,10.78,10.78,10.78,43200.0,9.6104,9.6104,9.6104,9.6104,43200.0
2013-12-18 11:20:00,10.78,10.78,10.77,10.77,37600.0,9.6104,9.6104,9.6014,9.6014,37600.0
2013-12-18 11:25:00,10.77,10.77,10.77,10.77,42400.0,9.6014,9.6014,9.6014,9.6014,42400.0
2013-12-18 11:30:00,10.76,10.77,10.76,10.76,9600.0,9.5925,9.6014,9.5925,9.5925,9600.0
2013-12-18 11:35:00,10.76,10.77,10.76,10.76,23200.0,9.5925,9.6014,9.5925,9.5925,23200.0
2013-12-18 11:40:00,10.76,10.76,10.74,10.74,67200.0,9.5925,9.5925,9.5747,9.5747,67200.0
2013-12-18 11:45:00,10.74,10.74,10.73,10.73,12800.0,9.5747,9.5747,9.5658,9.5658,12800.0
2013-12-18 11:50:00,10.73,10.74,10.72,10.73,66400.0,9.5658,9.5747,9.5569,9.5658,66400.0
2013-12-18 11:55:00,10.72,10.74,10.72,10.73,18400.0,9.5569,9.5747,9.5569,9.5658,18400.0
2013-12-18 12:00:00,10.74,10.74,10.72,10.72,44000.0,9.5747,9.5747,9.5569,9.5569,44000.0
2013-12-18 12:05:00,10.73,10.73,10.71,10.71,28000.0,9.5658,9.5658,9.548,9.548,28000.0
2013-12-18 12:10:00,10.72,10.72,10.71,10.72,20800.0,9.5569,9.5569,9.548,9.5569,20800.0
2013-12-18 12:15:00,10.72,10.73,10.72,10.72,33600.0,9.5569,9.5658,9.5569,9.5569,33600.0
2013-12-18 12:20:00,10.72,10.73,10.72,10.73,45600.0,9.5569,9.5658,9.5569,9.5658,45600.0
2013-12-18 12:25:00,10.73,10.73,10.72,10.72,22400.0,9.5658,9.5658,9.5569,9.5569,22400.0
2013-12-18 12:30:00,10.72,10.73,10.72,10.73,44000.0,9.5569,9.5658,9.5569,9.5658,44000.0
2013-12-18 12:35:00,10.73,10.73,10.72,10.72,16800.0,9.5658,9.5658,9.5569,9.5569,16800.0
2013-12-18 12:40:00,10.72,10.73,10.72,10.72,26400.0,9.5569,9.5658,9.5569,9.5569,26400.0
2013-12-18 12:45:00,10.72,10.72,10.71,10.72,24000.0,9.5569,9.5569,9.548,9.5569,24000.0
2013-12-18 12:50:00,10.71,10.72,10.71,10.71,27200.0,9.548,9.5569,9.548,9.548,27200.0
2013-12-18 12:55:00,10.71,10.71,10.7,10.7,53600.0,9.548,9.548,9.539,9.539,53600.0
2013-12-18 13:00:00,10.7,10.7,10.68,10.68,54400.0,9.539,9.539,9.5212,9.5212,54400.0
2013-12-18 13:05:00,10.69,10.7,10.69,10.7,30400.0,9.5301,9.539,9.5301,9.539,30400.0
2013-12-18 13:10:00,10.7,10.7,10.66,10.66,76800.0,9.539,9.539,9.5034,9.5034,76800.0
2013-12-18 13:15:00,10.67,10.68,10.66,10.68,36800.0,9.5123,9.5212,9.5034,9.5212,36800.0
2013-12-18 13:20:00,10.68,10.69,10.68,10.68,21600.0,9.5212,9.5301,9.5212,9.5212,21600.0
2013-12-18 13:25:00,10.68,10.7,10.68,10.7,31200.0,9.5212,9.539,9.5212,9.539,31200.0
2013-12-18 13:30:00,10.69,10.7,10.69,10.69,24800.0,9.5301,9.539,9.5301,9.5301,24800.0
2013-12-18 13:35:00,10.69,10.69,10.69,10.69,23200.0,9.5301,9.5301,9.5301,9.5301,23200.0
2013-12-18 13:40:00,10.69,10.7,10.68,10.68,95200.0,9.5301,9.539,9.5212,9.5212,95200.0
2013-12-18 13:45:00,10.69,10.69,10.68,10.69,37600.0,9.5301,9.5301,9.5212,9.5301,37600.0
2013-12-18 13:50:00,10.69,10.7,10.69,10.69,43200.0,9.5301,9.539,9.5301,9.5301,43200.0
2013-12-18 13:55:00,10.69,10.74,10.69,10.72,85600.0,9.5301,9.5747,9.5301,9.5569,85600.0
2013-12-18 14:00:00,10.72,10.75,10.63,10.74,236800.0,9.5569,9.5836,9.4766,9.5747,236800.0
2013-12-18 14:05:00,10.75,10.81,10.74,10.77,208000.0,9.5836,9.6371,9.5747,9.6014,208000.0
2013-12-18 14:10:00,10.78,10.78,10.75,10.76,82400.0,9.6104,9.6104,9.5836,9.5925,82400.0
2013-12-18 14:15:00,10.76,10.78,10.76,10.77,86400.0,9.5925,9.6104,9.5925,9.6014,86400.0
2013-12-18 14:20:00,10.77,10.81,10.77,10.8,115200.0,9.6014,9.6371,9.6014,9.6282,115200.0
2013-12-18 14:25:00,10.8,10.81,10.79,10.8,61600.0,9.6282,9.6371,9.6193,9.6282,61600.0
2013-12-18 14:30:00,10.8,10.81,10.79,10.81,136000.0,9.6282,9.6371,9.6193,9.6371,136000.0
2013-12-18 14:35:00,10.82,10.86,10.81,10.86,89600.0,9.646,9.6817,9.6371,9.6817,89600.0
2013-12-18 14:40:00,10.86,10.86,10.84,10.85,60800.0,9.6817,9.6817,9.6638,9.6728,60800.0
2013-12-18 14:45:00,10.85,10.86,10.83,10.84,56800.0,9.6728,9.6817,9.6549,9.6638,56800.0
2013-12-18 14:50:00,10.84,10.84,10.83,10.84,64800.0,9.6638,9.6638,9.6549,9.6638,64800.0
2013-12-18 14:55:00,10.84,10.86,10.83,10.85,56000.0,9.6638,9.6817,9.6549,9.6728,56000.0
2013-12-18 15:00:00,10.86,10.86,10.84,10.85,52800.0,9.6817,9.6817,9.6638,9.6728,52800.0
2013-12-18 15:05:00,10.85,10.86,10.83,10.85,144000.0,9.6728,9.6817,9.6549,9.6728,144000.0
2013-12-18 15:10:00,10.85,10.89,10.85,10.88,110400.0,9.6728,9.7084,9.6728,9.6995,110400.0
2013-12-18 15:15:00,10.88,10.89,10.87,10.88,61600.0,9.6995,9.7084,9.6906,9.6995,61600.0
2013-12-18 15:20:00,10.89,10.89,10.88,10.88,64800.0,9.7084,9.7084,9.6995,9.6995,64800.0
2013-12-18 15:25:00,10.88,10.88,10.86,10.87,52800.0,9.6995,9.6995,9.6817,9.6906,52800.0
2013-12-18 15:30:00,10.87,10.89,10.87,10.87,98400.0,9.6906,9.7084,9.6906,9.6906,98400.0
2013-12-18 15:35:00,10.87,10.9,10.87,10.9,100000.0,9.6906,9.7173,9.6906,9.7173,100000.0
2013-12-18 15:40:00,10.9,10.9,10.89,10.9,186400.0,9.7173,9.7173,9.7084,9.7173,186400.0
2013-12-18 15:45:00,10.9,10.91,10.88,10.88,229600.0,9.7173,9.7263,9.6995,9.6995,229600.0
2013-12-18 15:50:00,10.89,10.9,10.88,10.88,151200.0,9.7084,9.7173,9.6995,9.6995,151200.0
2013-12-18 15:55:00,10.89,10.91,10.88,10.9,770400.0,9.7084,9.7263,9.6995,9.7173,770400.0
2013-12-19 09:30:00,10.89,10.9,10.85,10.9,95200.0,9.7084,9.7173,9.6728,9.7173,95200.0
2013-12-19 09:35:00,10.89,10.89,10.88,10.88,38400.0,9.7084,9.7084,9.6995,9.6995,38400.0
2013-12-19 09:40:00,10.88,10.9,10.88,10.9,40000.0,9.6995,9.7173,9.6995,9.7173,40000.0
2013-12-19 09:45:00,10.9,10.92,10.89,10.91,74400.0,9.7173,9.7352,9.7084,9.7263,74400.0
2013-12-19 09:50:00,10.9,10.91,10.89,10.91,36800.0,9.7173,9.7263,9.7084,9.7263,36800.0
2013-12-19 09:55:00,10.91,10.93,10.9,10.93,44000.0,9.7263,9.7441,9.7173,9.7441,44000.0
2013-12-19 10:00:00,10.93,10.94,10.91,10.93,50400.0,9.7441,9.753,9.7263,9.7441,50400.0
2013-12-19 10:05:00,10.93,10.93,10.92,10.92,13600.0,9.7441,9.7441,9.7352,9.7352,13600.0
2013-12-19 10:10:00,10.92,10.92,10.9,10.91,43200.0,9.7352,9.7352,9.7173,9.7263,43200.0
2013-12-19 10:15:00,10.91,10.92,10.9,10.91,56000.0,9.7263,9.7352,9.7173,9.7263,56000.0
2013-12-19 10:20:00,10.91,10.91,10.89,10.9,31200.0,9.7263,9.7263,9.7084,9.7173,31200.0
2013-12-19 10:25:00,10.9,10.91,10.9,10.9,37600.0,9.7173,9.7263,9.7173,9.7173,37600.0
2013-12-19 10:30:00,10.9,10.91,10.9,10.9,52000.0,9.7173,9.7263,9.7173,9.7173,52000.0
2013-12-19 10:35:00,10.9,10.9,10.89,10.89,30400.0,9.7173,9.7173,9.7084,9.7084,30400.0
2013-12-19 10:40:00,10.89,10.91,10.89,10.91,42400.0,9.7084,9.7263,9.7084,9.7263,42400.0
2013-12-19 10:45:00,10.91,10.92,10.9,10.91,16000.0,9.7263,9.7352,9.7173,9.7263,16000.0
2013-12-19 10:50:00,10.9,10.91,10.89,10.9,46400.0,9.7173,9.7263,9.7084,9.7173,46400.0
2013-12-19 10:55:00,10.89,10.89,10.88,10.89,49600.0,9.7084,9.7084,9.6995,9.7084,49600.0
2013-12-19 11:00:00,10.88,10.88,10.88,10.88,43200.0,9.6995,9.6995,9.6995,9.6995,43200.0
2013-12-19 11:05:00,10.88,10.88,10.88,10.88,93600.0,9.6995,9.6995,9.6995,9.6995,93600.0
2013-12-19 11:10:00,10.88,10.88,10.88,10.88,40000.0,9.6995,9.6995,9.6995,9.6995,40000.0
2013-12-19 11:15:00,10.88,10.88,10.88,10.88,30400.0,9.6995,9.6995,9.6995,9.6995,30400.0
2013-12-19 11:20:00,10.88,10.88,10.88,10.88,31200.0,9.6995,9.6995,9.6995,9.6995,31200.0
2013-12-19 11:25:00,10.88,10.88,10.88,10.88,46400.0,9.6995,9.6995,9.6995,9.6995,46400.0
2013-12-19 11:30:00,10.88,10.89,10.88,10.89,27200.0,9.6995,9.7084,9.6995,9.7084,27200.0
2013-12-19 11:35:00,10.89,10.89,10.88,10.88,43200.0,9.7084,9.7084,9.6995,9.6995,43200.0
2013-12-19 11:40:00,10.88,10.88,10.88,10.88,53600.0,9.6995,9.6995,9.6995,9.6995,53600.0
2013-12-19 11:45:00,10.88,10.89,10.88,10.89,41600.0,9.6995,9.7084,9.6995,9.7084,41600.0
2013-12-19 11:50:00,10.88,10.89,10.88,10.89,21600.0,9.6995,9.7084,9.6995,9.7084,21600.0
2013-12-19 11:55:00,10.89,10.89,10.89,10.89,28000.0,9.7084,9.7084,9.7084,9.7084,28000.0
2013-12-19 12:00:00,10.88,10.88,10.88,10.88,44000.0,9.6995,9.6995,9.6995,9.6995,44000.0
2013-12-19 12:05:00,10.88,10.88,10.87,10.87,22400.0,9.6995,9.6995,9.6906,9.6906,22400.0
2013-12-19 12:10:00,10.87,10.87,10.87,10.87,24800.0,9.6906,9.6906,9.6906,9.6906,24800.0
2013-12-19 12:15:00,10.87,10.88,10.87,10.88,46400.0,9.6906,9.6995,9.6906,9.6995,46400.0
2013-12-19 12:20:00,10.88,10.88,10.87,10.88,49600.0,9.6995,9.6995,9.6906,9.6995,49600.0
2013-12-19 12:25:00,10.87,10.88,10.87,10.88,32000.0,9.6906,9.6995,9.6906,9.6995,32000.0
2013-12-19 12:30:00,10.88,10.88,10.87,10.87,48000.0,9.6995,9.6995,9.6906,9.6906,48000.0
2013-12-19 12:35:00,10.87,10.87,10.86,10.86,30400.0,9.6906,9.6906,9.6817,9.6817,30400.0
2013-12-19 12:40:00,10.86,10.88,10.86,10.88,24000.0,9.6817,9.6995,9.6817,9.6995,24000.0
2013-12-19 12:45:00,10.88,10.88,10.87,10.87,23200.0,9.6995,9.6995,9.6906,9.6906,23200.0
2013-12-19 12:50:00,10.87,10.87,10.87,10.87,26400.0,9.6906,9.6906,9.6906,9.6906,26400.0
2013-12-19 12:55:00,10.87,10.88,10.87,10.87,24000.0,9.6906,9.6995,9.6906,9.6906,24000.0
2013-12-19 13:00:00,10.87,10.87,10.86,10.86,60000.0,9.6906,9.6906,9.6817,9.6817,60000.0
2013-12-19 13:05:00,10.86,10.87,10.86,10.87,36000.0,9.6817,9.6906,9.6817,9.6906,36000.0
2013-12-19 13:10:00,10.87,10.87,10.86,10.87,39200.0,9.6906,9.6906,9.6817,9.6906,39200.0
2013-12-19 13:15:00,10.87,10.88,10.87,10.87,28800.0,9.6906,9.6995,9.6906,9.6906,28800.0
2013-12-19 13:20:00,10.88,10.88,10.87,10.88,25600.0,9.6995,9.6995,9.6906,9.6995,25600.0
2013-12-19 13:25:00,10.88,10.88,10.88,10.88,26400.0,9.6995,9.6995,9.6995,9.6995,26400.0
2013-12-19 13:30:00,10.88,10.88,10.88,10.88,23200.0,9.6995,9.6995,9.6995,9.6995,23200.0
2013-12-19 13:35:00,10.88,10.88,10.88,10.88,15200.0,9.6995,9.6995,9.6995,9.6995,15200.0
2013-12-19 13:40:00,10.88,10.88,10.88,10.88,48800.0,9.6995,9.6995,9.6995,9.6995,48800.0
2013-12-19 13:45:00,10.88,10.88,10.87,10.88,40800.0,9.6995,9.6995,9.6906,9.6995,40800.0
2013-12-19 13:50:00,10.88,10.88,10.88,10.88,26400.0,9.6995,9.6995,9.6995,9.6995,26400.0
2013-12-19 13:55:00,10.88,10.89,10.88,10.89,31200.0,9.6995,9.7084,9.6995,9.7084,31200.0
2013-12-19 14:00:00,10.88,10.89,10.88,10.89,28800.0,9.6995,9.7084,9.6995,9.7084,28800.0
2013-12-19 14:05:00,10.88,10.89,10.88,10.89,20800.0,9.6995,9.7084,9.6995,9.7084,20800.0
2013-12-19 14:10:00,10.88,10.89,10.88,10.89,24800.0,9.6995,9.7084,9.6995,9.7084,24800.0
2013-12-19 14:15:00,10.89,10.89,10.88,10.88,32800.0,9.7084,9.7084,9.6995,9.6995,32800.0
2013-12-19 14:20:00,10.88,10.88,10.87,10.87,59200.0,9.6995,9.6995,9.6906,9.6906,59200.0
2013-12-19 14:25:00,10.87,10.88,10.87,10.87,23200.0,9.6906,9.6995,9.6906,9.6906,23200.0
2013-12-19 14:30:00,10.87,10.87,10.87,10.87,20800.0,9.6906,9.6906,9.6906,9.6906,20800.0
2013-12-19 14:35:00,10.87,10.87,10.86,10.86,56800.0,9.6906,9.6906,9.6817,9.6817,56800.0
2013-12-19 14:40:00,10.86,10.87,10.86,10.86,48800.0,9.6817,9.6906,9.6817,9.6817,48800.0
2013-12-19 14:45:00,10.86,10.87,10.86,10.86,24000.0,9.6817,9.6906,9.6817,9.6817,24000.0
2013-12-19 14:50:00,10.86,10.86,10.86,10.86,52000.0,9.6817,9.6817,9.6817,9.6817,52000.0
2013-12-19 14:55:00,10.86,10.87,10.86,10.86,33600.0,9.6817,9.6906,9.6817,9.6817,33600.0
2013-12-19 15:00:00,10.86,10.87,10.86,10.87,47200.0,9.6817,9.6906,9.6817,9.6906,47200.0
2013-12-19 15:05:00,10.87,10.87,10.86,10.86,54400.0,9.6906,9.6906,9.6817,9.6817,54400.0
2013-12-19 15:10:00,10.86,10.87,10.86,10.87,64800.0,9.6817,9.6906,9.6817,9.6906,64800.0
2013-12-19 15:15:00,10.87,10.88,10.87,10.88,40800.0,9.6906,9.6995,9.6906,9.6995,40800.0
2013-12-19 15:20:00,10.88,10.88,10.88,10.88,51200.0,9.6995,9.6995,9.6995,9.6995,51200.0
2013-12-19 15:25:00,10.88,10.88,10.88,10.88,45600.0,9.6995,9.6995,9.6995,9.6995,45600.0
2013-12-19 15:30:00,10.87,10.87,10.87,10.87,48800.0,9.6906,9.6906,9.6906,9.6906,48800.0
2013-12-19 15:35:00,10.87,10.88,10.87,10.88,105600.0,9.6906,9.6995,9.6906,9.6995,105600.0
2013-12-19 15:40:00,10.88,10.89,10.88,10.88,77600.0,9.6995,9.7084,9.6995,9.6995,77600.0
2013-12-19 15:45:00,10.87,10.88,10.86,10.87,200000.0,9.6906,9.6995,9.6817,9.6906,200000.0
2013-12-19 15:50:00,10.87,10.87,10.87,10.87,154400.0,9.6906,9.6906,9.6906,9.6906,154400.0
2013-12-19 15:55:00,10.87,10.89,10.87,10.88,285600.0,9.6906,9.7084,9.6906,9.6995,285600.0
2013-12-20 09:30:00,10.95,10.95,10.9,10.93,1448800.0,9.7619,9.7619,9.7173,9.7441,1448800.0
2013-12-20 09:35:00,10.92,10.94,10.91,10.94,60000.0,9.7352,9.753,9.7263,9.753,60000.0
2013-12-20 09:40:00,10.94,10.96,10.93,10.94,143200.0,9.753,9.7708,9.7441,9.753,143200.0
2013-12-20 09:45:00,10.95,10.96,10.95,10.95,162400.0,9.7619,9.7708,9.7619,9.7619,162400.0
2013-12-20 09:50:00,10.95,10.96,10.95,10.95,59200.0,9.7619,9.7708,9.7619,9.7619,59200.0
2013-12-20 09:55:00,10.96,10.96,10.95,10.95,55200.0,9.7708,9.7708,9.7619,9.7619,55200.0
2013-12-20 10:00:00,10.95,10.96,10.94,10.95,26400.0,9.7619,9.7708,9.753,9.7619,26400.0
2013-12-20 10:05:00,10.94,10.94,10.92,10.92,21600.0,9.753,9.753,9.7352,9.7352,21600.0
2013-12-20 10:10:00,10.94,10.94,10.93,10.94,27200.0,9.753,9.753,9.7441,9.753,27200.0
2013-12-20 10:15:00,10.94,10.96,10.94,10.96,29600.0,9.753,9.7708,9.753,9.7708,29600.0
2013-12-20 10:20:00,10.96,10.96,10.95,10.96,11200.0,9.7708,9.7708,9.7619,9.7708,11200.0
2013-12-20 10:25:00,10.96,10.96,10.95,10.96,23200.0,9.7708,9.7708,9.7619,9.7708,23200.0
2013-12-20 10:30:00,10.95,10.97,10.95,10.97,27200.0,9.7619,9.7797,9.7619,9.7797,27200.0
2013-12-20 10:35:00,10.96,10.97,10.96,10.97,29600.0,9.7708,9.7797,9.7708,9.7797,29600.0
2013-12-20 10:40:00,10.97,10.97,10.96,10.97,39200.0,9.7797,9.7797,9.7708,9.7797,39200.0
2013-12-20 10:45:00,10.97,10.97,10.96,10.96,16800.0,9.7797,9.7797,9.7708,9.7708,16800.0
2013-12-20 10:50:00,10.97,10.97,10.96,10.97,17600.0,9.7797,9.7797,9.7708,9.7797,17600.0
2013-12-20 10:55:00,10.96,10.97,10.96,10.97,49600.0,9.7708,9.7797,9.7708,9.7797,49600.0
2013-12-20 11:00:00,10.96,10.96,10.95,10.96,47200.0,9.7708,9.7708,9.7619,9.7708,47200.0
2013-12-20 11:05:00,10.96,10.96,10.95,10.95,31200.0,9.7708,9.7708,9.7619,9.7619,31200.0
2013-12-20 11:10:00,10.95,10.95,10.94,10.95,201600.0,9.7619,9.7619,9.753,9.7619,201600.0
2013-12-20 11:15:00,10.95,10.95,10.95,10.95,24000.0,9.7619,9.7619,9.7619,9.7619,24000.0
2013-12-20 11:20:00,10.95,10.95,10.95,10.95,30400.0,9.7619,9.7619,9.7619,9.7619,30400.0
2013-12-20 11:25:00,10.95,10.96,10.95,10.96,50400.0,9.7619,9.7708,9.7619,9.7708,50400.0
2013-12-20 11:30:00,10.96,10.97,10.96,10.96,32000.0,9.7708,9.7797,9.7708,9.7708,32000.0
2013-12-20 11:35:00,10.97,10.97,10.96,10.97,36000.0,9.7797,9.7797,9.7708,9.7797,36000.0
2013-12-20 11:40:00,10.98,10.99,10.97,10.99,43200.0,9.7887,9.7976,9.7797,9.7976,43200.0
2013-12-20 11:45:00,10.99,10.99,10.98,10.98,21600.0,9.7976,9.7976,9.7887,9.7887,21600.0
2013-12-20 11:50:00,10.98,10.98,10.98,10.98,9600.0,9.7887,9.7887,9.7887,9.7887,9600.0
2013-12-20 11:55:00,10.98,10.98,10.98,10.98,22400.0,9.7887,9.7887,9.7887,9.7887,22400.0
2013-12-20 12:00:00,10.98,10.99,10.98,10.98,20000.0,9.7887,9.7976,9.7887,9.7887,20000.0
2013-12-20 12:05:00,10.98,10.99,10.98,10.99,23200.0,9.7887,9.7976,9.7887,9.7976,23200.0
2013-12-20 12:10:00,10.98,10.99,10.98,10.99,20000.0,9.7887,9.7976,9.7887,9.7976,20000.0
2013-12-20 12:15:00,10.99,11.0,10.99,11.0,29600.0,9.7976,9.8065,9.7976,9.8065,29600.0
2013-12-20 12:20:00,11.0,11.0,10.99,10.99,20000.0,9.8065,9.8065,9.7976,9.7976,20000.0
2013-12-20 12:25:00,10.99,11.0,10.99,11.0,104800.0,9.7976,9.8065,9.7976,9.8065,104800.0
2013-12-20 12:30:00,10.99,11.0,10.99,10.99,27200.0,9.7976,9.8065,9.7976,9.7976,27200.0
2013-12-20 12:35:00,11.0,11.01,11.0,11.01,28000.0,9.8065,9.8154,9.8065,9.8154,28000.0
2013-12-20 12:40:00,11.0,11.01,11.0,11.01,24000.0,9.8065,9.8154,9.8065,9.8154,24000.0
2013-12-20 12:45:00,11.0,11.0,10.99,11.0,51200.0,9.8065,9.8065,9.7976,9.8065,51200.0
2013-12-20 12:50:00,11.0,11.0,11.0,11.0,7200.0,9.8065,9.8065,9.8065,9.8065,7200.0
2013-12-20 12:55:00,11.0,11.0,10.99,11.0,52000.0,9.8065,9.8065,9.7976,9.8065,52000.0
2013-12-20 13:00:00,10.99,11.0,10.99,11.0,31200.0,9.7976,9.8065,9.7976,9.8065,31200.0
2013-12-20 13:05:00,11.01,11.01,11.0,11.01,24000.0,9.8154,9.8154,9.8065,9.8154,24000.0
2013-12-20 13:10:00,11.01,11.02,11.01,11.02,41600.0,9.8154,9.8243,9.8154,9.8243,41600.0
2013-12-20 13:15:00,11.02,11.02,11.01,11.01,16000.0,9.8243,9.8243,9.8154,9.8154,16000.0
2013-12-20 13:20:00,11.01,11.01,11.01,11.01,19200.0,9.8154,9.8154,9.8154,9.8154,19200.0
2013-12-20 13:25:00,11.01,11.01,11.01,11.01,11200.0,9.8154,9.8154,9.8154,9.8154,11200.0
2013-12-20 13:30:00,11.01,11.01,11.0,11.0,28800.0,9.8154,9.8154,9.8065,9.8065,28800.0
2013-12-20 13:35:00,11.0,11.0,10.99,10.99,12800.0,9.8065,9.8065,9.7976,9.7976,12800.0
2013-12-20 13:40:00,10.99,10.99,10.99,10.99,24000.0,9.7976,9.7976,9.7976,9.7976,24000.0
2013-12-20 13:45:00,10.99,11.0,10.99,10.99,43200.0,9.7976,9.8065,9.7976,9.7976,43200.0
2013-12-20 13:50:00,11.0,11.0,10.99,10.99,22400.0,9.8065,9.8065,9.7976,9.7976,22400.0
2013-12-20 13:55:00,10.99,11.02,10.99,11.02,56800.0,9.7976,9.8243,9.7976,9.8243,56800.0
2013-12-20 14:00:00,11.01,11.01,11.0,11.0,46400.0,9.8154,9.8154,9.8065,9.8065,46400.0
2013-12-20 14:05:00,11.0,11.01,11.0,11.01,28000.0,9.8065,9.8154,9.8065,9.8154,28000.0
2013-12-20 14:10:00,11.01,11.01,11.0,11.0,42400.0,9.8154,9.8154,9.8065,9.8065,42400.0
2013-12-20 14:15:00,11.01,11.01,11.0,11.01,42400.0,9.8154,9.8154,9.8065,9.8154,42400.0
2013-12-20 14:20:00,11.0,11.0,11.0,11.0,26400.0,9.8065,9.8065,9.8065,9.8065,26400.0
2013-12-20 14:25:00,11.0,11.0,11.0,11.0,48000.0,9.8065,9.8065,9.8065,9.8065,48000.0
2013-12-20 14:30:00,11.0,11.01,11.0,11.01,32800.0,9.8065,9.8154,9.8065,9.8154,32800.0
2013-12-20 14:35:00,11.02,11.02,11.01,11.02,60800.0,9.8243,9.8243,9.8154,9.8243,60800.0
2013-12-20 14:40:00,11.02,11.02,11.01,11.02,41600.0,9.8243,9.8243,9.8154,9.8243,41600.0
2013-12-20 14:45:00,11.03,11.03,11.02,11.02,41600.0,9.8332,9.8332,9.8243,9.8243,41600.0
2013-12-20 14:50:00,11.02,11.02,11.01,11.01,58400.0,9.8243,9.8243,9.8154,9.8154,58400.0
2013-12-20 14:55:00,11.02,11.02,11.01,11.01,24000.0,9.8243,9.8243,9.8154,9.8154,24000.0
2013-12-20 15:00:00,11.02,11.02,11.0,11.0,30400.0,9.8243,9.8243,9.8065,9.8065,30400.0
2013-12-20 15:05:00,11.0,11.01,11.0,11.01,41600.0,9.8065,9.8154,9.8065,9.8154,41600.0
2013-12-20 15:10:00,11.01,11.01,11.01,11.01,44800.0,9.8154,9.8154,9.8154,9.8154,44800.0
2013-12-20 15:15:00,11.01,11.01,11.01,11.01,48000.0,9.8154,9.8154,9.8154,9.8154,48000.0
2013-12-20 15:20:00,11.0,11.01,11.0,11.0,108800.0,9.8065,9.8154,9.8065,9.8065,108800.0
2013-12-20 15:25:00,11.0,11.0,10.99,11.0,52800.0,9.8065,9.8065,9.7976,9.8065,52800.0
2013-12-20 15:30:00,11.0,11.0,10.99,10.99,68800.0,9.8065,9.8065,9.7976,9.7976,68800.0
2013-12-20 15:35:00,10.99,10.99,10.99,10.99,84800.0,9.7976,9.7976,9.7976,9.7976,84800.0
2013-12-20 15:40:00,10.99,11.0,10.99,10.99,141600.0,9.7976,9.8065,9.7976,9.7976,141600.0
2013-12-20 15:45:00,10.99,10.99,10.97,10.97,309600.0,9.7976,9.7976,9.7797,9.7797,309600.0
2013-12-20 15:50:00,10.97,10.98,10.96,10.96,310400.0,9.7797,9.7887,9.7708,9.7708,310400.0
2013-12-20 15:55:00,10.96,10.98,10.96,10.98,420800.0,9.7708,9.7887,9.7708,9.7887,420800.0
2013-12-23 09:30:00,11.06,11.06,11.01,11.05,72000.0,9.86,9.86,9.8154,9.8511,72000.0
2013-12-23 09:35:00,11.05,11.05,10.99,10.99,42400.0,9.8511,9.8511,9.7976,9.7976,42400.0
2013-12-23 09:40:00,10.99,11.01,10.99,11.01,32800.0,9.7976,9.8154,9.7976,9.8154,32800.0
2013-12-23 09:45:00,11.01,11.02,10.97,10.99,50400.0,9.8154,9.8243,9.7797,9.7976,50400.0
2013-12-23 09:50:00,10.99,11.01,10.99,11.01,24000.0,9.7976,9.8154,9.7976,9.8154,24000.0
2013-12-23 09:55:00,11.01,11.01,11.0,11.0,48800.0,9.8154,9.8154,9.8065,9.8065,48800.0
2013-12-23 10:00:00,11.0,11.02,10.99,11.0,41600.0,9.8065,9.8243,9.7976,9.8065,41600.0
2013-12-23 10:05:00,11.0,11.01,10.99,11.0,88000.0,9.8065,9.8154,9.7976,9.8065,88000.0
2013-12-23 10:10:00,11.0,11.02,10.99,11.0,50400.0,9.8065,9.8243,9.7976,9.8065,50400.0
2013-12-23 10:15:00,11.0,11.0,10.99,10.99,31200.0,9.8065,9.8065,9.7976,9.7976,31200.0
2013-12-23 10:20:00,10.99,11.02,10.99,11.02,28000.0,9.7976,9.8243,9.7976,9.8243,28000.0
2013-12-23 10:25:00,11.01,11.02,11.01,11.01,44800.0,9.8154,9.8243,9.8154,9.8154,44800.0
2013-12-23 10:30:00,11.01,11.02,11.01,11.01,24000.0,9.8154,9.8243,9.8154,9.8154,24000.0
2013-12-23 10:35:00,11.02,11.02,11.0,11.0,48000.0,9.8243,9.8243,9.8065,9.8065,48000.0
2013-12-23 10:40:00,11.0,11.0,10.99,11.0,51200.0,9.8065,9.8065,9.7976,9.8065,51200.0
2013-12-23 10:45:00,11.0,11.0,10.99,10.99,19200.0,9.8065,9.8065,9.7976,9.7976,19200.0
2013-12-23 10:50:00,10.99,11.0,10.99,10.99,28000.0,9.7976,9.8065,9.7976,9.7976,28000.0
2013-12-23 10:55:00,10.99,11.0,10.98,10.99,45600.0,9.7976,9.8065,9.7887,9.7976,45600.0
2013-12-23 11:00:00,10.99,10.99,10.99,10.99,35200.0,9.7976,9.7976,9.7976,9.7976,35200.0
2013-12-23 11:05:00,10.99,10.99,10.98,10.99,36000.0,9.7976,9.7976,9.7887,9.7976,36000.0
2013-12-23 11:10:00,10.99,10.99,10.98,10.99,28000.0,9.7976,9.7976,9.7887,9.7976,28000.0
2013-12-23 11:15:00,10.99,10.99,10.98,10.99,52000.0,9.7976,9.7976,9.7887,9.7976,52000.0
2013-12-23 11:20:00,10.98,10.99,10.98,10.99,5600.0,9.7887,9.7976,9.7887,9.7976,5600.0
2013-12-23 11:25:00,10.99,11.0,10.98,10.99,38400.0,9.7976,9.8065,9.7887,9.7976,38400.0
2013-12-23 11:30:00,10.99,11.0,10.99,10.99,16800.0,9.7976,9.8065,9.7976,9.7976,16800.0
2013-12-23 11:35:00,10.99,11.0,10.99,10.99,41600.0,9.7976,9.8065,9.7976,9.7976,41600.0
2013-12-23 11:40:00,11.0,11.0,10.99,11.0,47200.0,9.8065,9.8065,9.7976,9.8065,47200.0
2013-12-23 11:45:00,11.0,11.0,10.99,10.99,20800.0,9.8065,9.8065,9.7976,9.7976,20800.0
2013-12-23 11:50:00,10.98,10.99,10.98,10.99,40800.0,9.7887,9.7976,9.7887,9.7976,40800.0
2013-12-23 11:55:00,10.99,10.99,10.99,10.99,42400.0,9.7976,9.7976,9.7976,9.7976,42400.0
2013-12-23 12:00:00,10.99,10.99,10.98,10.98,30400.0,9.7976,9.7976,9.7887,9.7887,30400.0
2013-12-23 12:05:00,10.98,11.0,10.98,10.99,112800.0,9.7887,9.8065,9.7887,9.7976,112800.0
2013-12-23 12:10:00,11.0,11.0,10.99,11.0,12800.0,9.8065,9.8065,9.7976,9.8065,12800.0
2013-12-23 12:15:00,11.0,11.0,10.99,10.99,40800.0,9.8065,9.8065,9.7976,9.7976,40800.0
2013-12-23 12:20:00,10.99,10.99,10.99,10.99,33600.0,9.7976,9.7976,9.7976,9.7976,33600.0
2013-12-23 12:25:00,10.99,11.0,10.99,11.0,24800.0,9.7976,9.8065,9.7976,9.8065,24800.0
2013-12-23 12:30:00,11.0,11.0,10.99,10.99,19200.0,9.8065,9.8065,9.7976,9.7976,19200.0
2013-12-23 12:35:00,11.0,11.0,10.99,10.99,28800.0,9.8065,9.8065,9.7976,9.7976,28800.0
2013-12-23 12:40:00,10.99,10.99,10.99,10.99,20000.0,9.7976,9.7976,9.7976,9.7976,20000.0
2013-12-23 12:45:00,10.99,10.99,10.99,10.99,13600.0,9.7976,9.7976,9.7976,9.7976,13600.0
2013-12-23 12:50:00,10.99,10.99,10.99,10.99,16000.0,9.7976,9.7976,9.7976,9.7976,16000.0
2013-12-23 12:55:00,10.99,10.99,10.98,10.98,19200.0,9.7976,9.7976,9.7887,9.7887,19200.0
2013-12-23 13:00:00,10.98,10.98,10.98,10.98,11200.0,9.7887,9.7887,9.7887,9.7887,11200.0
2013-12-23 13:05:00,10.98,10.98,10.98,10.98,40000.0,9.7887,9.7887,9.7887,9.7887,40000.0
2013-12-23 13:10:00,10.98,10.99,10.98,10.99,16000.0,9.7887,9.7976,9.7887,9.7976,16000.0
2013-12-23 13:15:00,10.98,10.99,10.98,10.98,13600.0,9.7887,9.7976,9.7887,9.7887,13600.0
2013-12-23 13:20:00,10.98,10.98,10.98,10.98,8800.0,9.7887,9.7887,9.7887,9.7887,8800.0
2013-12-23 13:25:00,10.98,10.98,10.97,10.98,25600.0,9.7887,9.7887,9.7797,9.7887,25600.0
2013-12-23 13:30:00,10.98,10.98,10.97,10.98,39200.0,9.7887,9.7887,9.7797,9.7887,39200.0
2013-12-23 13:35:00,10.98,10.98,10.97,10.97,36000.0,9.7887,9.7887,9.7797,9.7797,36000.0
2013-12-23 13:40:00,10.97,10.97,10.96,10.97,54400.0,9.7797,9.7797,9.7708,9.7797,54400.0
2013-12-23 13:45:00,10.97,10.97,10.96,10.97,31200.0,9.7797,9.7797,9.7708,9.7797,31200.0
2013-12-23 13:50:00,10.96,10.97,10.96,10.96,33600.0,9.7708,9.7797,9.7708,9.7708,33600.0
2013-12-23 13:55:00,10.96,10.96,10.96,10.96,60000.0,9.7708,9.7708,9.7708,9.7708,60000.0
2013-12-23 14:00:00,10.96,10.96,10.96,10.96,48000.0,9.7708,9.7708,9.7708,9.7708,48000.0
2013-12-23 14:05:00,10.96,10.96,10.95,10.96,41600.0,9.7708,9.7708,9.7619,9.7708,41600.0
2013-12-23 14:10:00,10.95,10.96,10.95,10.96,33600.0,9.7619,9.7708,9.7619,9.7708,33600.0
2013-12-23 14:15:00,10.96,10.97,10.96,10.97,38400.0,9.7708,9.7797,9.7708,9.7797,38400.0
2013-12-23 14:20:00,10.97,10.97,10.96,10.97,40800.0,9.7797,9.7797,9.7708,9.7797,40800.0
2013-12-23 14:25:00,10.97,10.98,10.97,10.98,99200.0,9.7797,9.7887,9.7797,9.7887,99200.0
2013-12-23 14:30:00,10.98,10.99,10.98,10.98,18400.0,9.7887,9.7976,9.7887,9.7887,18400.0
2013-12-23 14:35:00,10.98,10.99,10.98,10.99,32800.0,9.7887,9.7976,9.7887,9.7976,32800.0
2013-12-23 14:40:00,10.99,10.99,10.99,10.99,20800.0,9.7976,9.7976,9.7976,9.7976,20800.0
2013-12-23 14:45:00,10.99,10.99,10.98,10.99,24800.0,9.7976,9.7976,9.7887,9.7976,24800.0
2013-12-23 14:50:00,10.99,10.99,10.99,10.99,32000.0,9.7976,9.7976,9.7976,9.7976,32000.0
2013-12-23 14:55:00,10.99,10.99,10.99,10.99,50400.0,9.7976,9.7976,9.7976,9.7976,50400.0
2013-12-23 15:00:00,10.99,11.0,10.99,11.0,40000.0,9.7976,9.8065,9.7976,9.8065,40000.0
2013-12-23 15:05:00,11.0,11.0,10.99,11.0,31200.0,9.8065,9.8065,9.7976,9.8065,31200.0
2013-12-23 15:10:00,10.99,11.0,10.99,10.99,37600.0,9.7976,9.8065,9.7976,9.7976,37600.0
2013-12-23 15:15:00,11.0,11.0,10.99,10.99,48800.0,9.8065,9.8065,9.7976,9.7976,48800.0
2013-12-23 15:20:00,10.99,10.99,10.99,10.99,32800.0,9.7976,9.7976,9.7976,9.7976,32800.0
2013-12-23 15:25:00,10.99,10.99,10.99,10.99,67200.0,9.7976,9.7976,9.7976,9.7976,67200.0
2013-12-23 15:30:00,10.99,11.0,10.99,10.99,40000.0,9.7976,9.8065,9.7976,9.7976,40000.0
2013-12-23 15:35:00,10.99,11.01,10.99,11.01,84800.0,9.7976,9.8154,9.7976,9.8154,84800.0
2013-12-23 15:40:00,11.01,11.01,11.0,11.0,98400.0,9.8154,9.8154,9.8065,9.8065,98400.0
2013-12-23 15:45:00,11.0,11.01,10.99,11.0,178400.0,9.8065,9.8154,9.7976,9.8065,178400.0
2013-12-23 15:50:00,11.0,11.0,10.99,11.0,141600.0,9.8065,9.8065,9.7976,9.8065,141600.0
2013-12-23 15:55:00,11.0,11.0,10.98,10.99,536800.0,9.8065,9.8065,9.7887,9.7976,536800.0
2013-12-24 09:30:00,11.01,11.05,10.96,11.01,60800.0,9.8154,9.8511,9.7708,9.8154,60800.0
2013-12-24 09:35:00,11.01,11.05,11.0,11.05,24000.0,9.8154,9.8511,9.8065,9.8511,24000.0
2013-12-24 09:40:00,11.05,11.05,11.04,11.04,26400.0,9.8511,9.8511,9.8421,9.8421,26400.0
2013-12-24 09:45:00,11.05,11.05,11.04,11.05,19200.0,9.8511,9.8511,9.8421,9.8511,19200.0
2013-12-24 09:50:00,11.05,11.06,11.04,11.06,31200.0,9.8511,9.86,9.8421,9.86,31200.0
2013-12-24 09:55:00,11.06,11.06,11.05,11.06,23200.0,9.86,9.86,9.8511,9.86,23200.0
2013-12-24 10:00:00,11.06,11.06,11.05,11.06,34400.0,9.86,9.86,9.8511,9.86,34400.0
2013-12-24 10:05:00,11.06,11.07,11.06,11.06,31200.0,9.86,9.8689,9.86,9.86,31200.0
2013-12-24 10:10:00,11.06,11.06,11.04,11.04,21600.0,9.86,9.86,9.8421,9.8421,21600.0
2013-12-24 10:15:00,11.05,11.06,11.04,11.05,24000.0,9.8511,9.86,9.8421,9.8511,24000.0
2013-12-24 10:20:00,11.06,11.07,11.05,11.05,37600.0,9.86,9.8689,9.8511,9.8511,37600.0
2013-12-24 10:25:00,11.06,11.07,11.06,11.06,12800.0,9.86,9.8689,9.86,9.86,12800.0
2013-12-24 10:30:00,11.07,11.08,11.06,11.08,51200.0,9.8689,9.8778,9.86,9.8778,51200.0
2013-12-24 10:35:00,11.07,11.07,11.06,11.06,26400.0,9.8689,9.8689,9.86,9.86,26400.0
2013-12-24 10:40:00,11.06,11.06,11.04,11.04,31200.0,9.86,9.86,9.8421,9.8421,31200.0
2013-12-24 10:45:00,11.04,11.05,11.04,11.04,23200.0,9.8421,9.8511,9.8421,9.8421,23200.0
2013-12-24 10:50:00,11.04,11.04,11.03,11.03,37600.0,9.8421,9.8421,9.8332,9.8332,37600.0
2013-12-24 10:55:00,11.04,11.05,11.04,11.04,34400.0,9.8421,9.8511,9.8421,9.8421,34400.0
2013-12-24 11:00:00,11.04,11.04,11.03,11.03,32000.0,9.8421,9.8421,9.8332,9.8332,32000.0
2013-12-24 11:05:00,11.03,11.04,11.03,11.04,28000.0,9.8332,9.8421,9.8332,9.8421,28000.0
2013-12-24 11:10:00,11.04,11.04,11.04,11.04,29600.0,9.8421,9.8421,9.8421,9.8421,29600.0
2013-12-24 11:15:00,11.04,11.05,11.04,11.05,32000.0,9.8421,9.8511,9.8421,9.8511,32000.0
2013-12-24 11:20:00,11.04,11.04,11.04,11.04,28000.0,9.8421,9.8421,9.8421,9.8421,28000.0
2013-12-24 11:25:00,11.04,11.04,11.03,11.04,25600.0,9.8421,9.8421,9.8332,9.8421,25600.0
2013-12-24 11:30:00,11.03,11.04,11.02,11.02,24800.0,9.8332,9.8421,9.8243,9.8243,24800.0
2013-12-24 11:35:00,11.02,11.03,11.02,11.02,21600.0,9.8243,9.8332,9.8243,9.8243,21600.0
2013-12-24 11:40:00,11.03,11.03,11.02,11.03,28000.0,9.8332,9.8332,9.8243,9.8332,28000.0
2013-12-24 11:45:00,11.02,11.03,11.01,11.02,32000.0,9.8243,9.8332,9.8154,9.8243,32000.0
2013-12-24 11:50:00,11.02,11.02,11.02,11.02,31200.0,9.8243,9.8243,9.8243,9.8243,31200.0
2013-12-24 11:55:00,11.02,11.03,11.01,11.02,32800.0,9.8243,9.8332,9.8154,9.8243,32800.0
2013-12-24 12:00:00,11.02,11.03,11.02,11.02,24000.0,9.8243,9.8332,9.8243,9.8243,24000.0
2013-12-24 12:05:00,11.02,11.02,11.01,11.01,28800.0,9.8243,9.8243,9.8154,9.8154,28800.0
2013-12-24 12:10:00,11.01,11.01,11.01,11.01,25600.0,9.8154,9.8154,9.8154,9.8154,25600.0
2013-12-24 12:15:00,11.01,11.02,11.01,11.01,23200.0,9.8154,9.8243,9.8154,9.8154,23200.0
2013-12-24 12:20:00,11.01,11.01,11.01,11.01,17600.0,9.8154,9.8154,9.8154,9.8154,17600.0
2013-12-24 12:25:00,11.01,11.02,11.01,11.01,28000.0,9.8154,9.8243,9.8154,9.8154,28000.0
2013-12-24 12:30:00,11.01,11.02,11.01,11.01,16000.0,9.8154,9.8243,9.8154,9.8154,16000.0
2013-12-24 12:35:00,11.01,11.01,11.0,11.01,38400.0,9.8154,9.8154,9.8065,9.8154,38400.0
2013-12-24 12:40:00,11.01,11.01,11.0,11.0,45600.0,9.8154,9.8154,9.8065,9.8065,45600.0
2013-12-24 12:45:00,11.01,11.01,11.0,11.0,45600.0,9.8154,9.8154,9.8065,9.8065,45600.0
2013-12-24 12:50:00,11.0,11.01,11.0,11.01,60800.0,9.8065,9.8154,9.8065,9.8154,60800.0
2013-12-24 12:55:00,11.02,11.03,11.01,11.02,152000.0,9.8243,9.8332,9.8154,9.8243,152000.0
2013-12-26 09:30:00,11.03,11.09,11.03,11.09,31200.0,9.8332,9.8867,9.8332,9.8867,31200.0
2013-12-26 09:35:00,11.08,11.08,11.05,11.05,12000.0,9.8778,9.8778,9.8511,9.8511,12000.0
2013-12-26 09:40:00,11.06,11.07,11.05,11.07,23200.0,9.86,9.8689,9.8511,9.8689,23200.0
2013-12-26 09:45:00,11.06,11.06,11.05,11.06,44000.0,9.86,9.86,9.8511,9.86,44000.0
2013-12-26 09:50:00,11.06,11.06,11.04,11.06,35200.0,9.86,9.86,9.8421,9.86,35200.0
2013-12-26 09:55:00,11.06,11.06,11.04,11.04,28000.0,9.86,9.86,9.8421,9.8421,28000.0
2013-12-26 10:00:00,11.05,11.06,11.04,11.04,77600.0,9.8511,9.86,9.8421,9.8421,77600.0
2013-12-26 10:05:00,11.04,11.05,11.04,11.04,31200.0,9.8421,9.8511,9.8421,9.8421,31200.0
2013-12-26 10:10:00,11.05,11.06,11.04,11.05,24000.0,9.8511,9.86,9.8421,9.8511,24000.0
2013-12-26 10:15:00,11.05,11.05,11.04,11.05,34400.0,9.8511,9.8511,9.8421,9.8511,34400.0
2013-12-26 10:20:00,11.05,11.06,11.05,11.05,21600.0,9.8511,9.86,9.8511,9.8511,21600.0
2013-12-26 10:25:00,11.05,11.05,11.04,11.04,64000.0,9.8511,9.8511,9.8421,9.8421,64000.0
2013-12-26 10:30:00,11.04,11.05,11.04,11.04,31200.0,9.8421,9.8511,9.8421,9.8421,31200.0
2013-12-26 10:35:00,11.04,11.04,11.03,11.03,28000.0,9.8421,9.8421,9.8332,9.8332,28000.0
2013-12-26 10:40:00,11.03,11.03,11.02,11.02,22400.0,9.8332,9.8332,9.8243,9.8243,22400.0
2013-12-26 10:45:00,11.02,11.03,11.01,11.02,37600.0,9.8243,9.8332,9.8154,9.8243,37600.0
2013-12-26 10:50:00,11.02,11.02,11.01,11.01,44000.0,9.8243,9.8243,9.8154,9.8154,44000.0
2013-12-26 10:55:00,11.01,11.01,11.0,11.01,36000.0,9.8154,9.8154,9.8065,9.8154,36000.0
2013-12-26 11:00:00,11.01,11.02,11.01,11.02,20800.0,9.8154,9.8243,9.8154,9.8243,20800.0
2013-12-26 11:05:00,11.02,11.02,11.01,11.02,40000.0,9.8243,9.8243,9.8154,9.8243,40000.0
2013-12-26 11:10:00,11.01,11.02,11.01,11.01,30400.0,9.8154,9.8243,9.8154,9.8154,30400.0
2013-12-26 11:15:00,11.02,11.02,11.01,11.02,11200.0,9.8243,9.8243,9.8154,9.8243,11200.0
2013-12-26 11:20:00,11.02,11.03,11.01,11.03,20000.0,9.8243,9.8332,9.8154,9.8332,20000.0
2013-12-26 11:25:00,11.03,11.03,11.01,11.02,29600.0,9.8332,9.8332,9.8154,9.8243,29600.0
2013-12-26 11:30:00,11.02,11.03,11.02,11.03,10400.0,9.8243,9.8332,9.8243,9.8332,10400.0
2013-12-26 11:35:00,11.03,11.04,11.03,11.03,12000.0,9.8332,9.8421,9.8332,9.8332,12000.0
2013-12-26 11:40:00,11.03,11.03,11.03,11.03,7200.0,9.8332,9.8332,9.8332,9.8332,7200.0
2013-12-26 11:45:00,11.03,11.03,11.03,11.03,32000.0,9.8332,9.8332,9.8332,9.8332,32000.0
2013-12-26 11:50:00,11.03,11.03,11.02,11.02,22400.0,9.8332,9.8332,9.8243,9.8243,22400.0
2013-12-26 11:55:00,11.02,11.02,11.02,11.02,5600.0,9.8243,9.8243,9.8243,9.8243,5600.0
2013-12-26 12:00:00,11.03,11.03,11.03,11.03,1600.0,9.8332,9.8332,9.8332,9.8332,1600.0
2013-12-26 12:05:00,11.02,11.03,11.02,11.02,12800.0,9.8243,9.8332,9.8243,9.8243,12800.0
2013-12-26 12:10:00,11.02,11.03,11.02,11.02,29600.0,9.8243,9.8332,9.8243,9.8243,29600.0
2013-12-26 12:15:00,11.02,11.02,11.01,11.02,28800.0,9.8243,9.8243,9.8154,9.8243,28800.0
2013-12-26 12:20:00,11.02,11.03,11.02,11.02,35200.0,9.8243,9.8332,9.8243,9.8243,35200.0
2013-12-26 12:25:00,11.02,11.03,11.02,11.03,32800.0,9.8243,9.8332,9.8243,9.8332,32800.0
2013-12-26 12:30:00,11.03,11.04,11.02,11.04,116000.0,9.8332,9.8421,9.8243,9.8421,116000.0
2013-12-26 12:35:00,11.04,11.04,11.02,11.03,89600.0,9.8421,9.8421,9.8243,9.8332,89600.0
2013-12-26 12:40:00,11.03,11.03,11.02,11.03,6400.0,9.8332,9.8332,9.8243,9.8332,6400.0
2013-12-26 12:45:00,11.03,11.03,11.03,11.03,800.0,9.8332,9.8332,9.8332,9.8332,800.0
2013-12-26 12:50:00,11.03,11.03,11.03,11.03,13600.0,9.8332,9.8332,9.8332,9.8332,13600.0
2013-12-26 12:55:00,11.03,11.03,11.03,11.03,12800.0,9.8332,9.8332,9.8332,9.8332,12800.0
2013-12-26 13:00:00,11.03,11.04,11.03,11.04,12000.0,9.8332,9.8421,9.8332,9.8421,12000.0
2013-12-26 13:05:00,11.03,11.04,11.03,11.04,12000.0,9.8332,9.8421,9.8332,9.8421,12000.0
2013-12-26 13:10:00,11.04,11.05,11.04,11.05,24800.0,9.8421,9.8511,9.8421,9.8511,24800.0
2013-12-26 13:15:00,11.05,11.06,11.05,11.06,10400.0,9.8511,9.86,9.8511,9.86,10400.0
2013-12-26 13:20:00,11.05,11.06,11.05,11.05,13600.0,9.8511,9.86,9.8511,9.8511,13600.0
2013-12-26 13:25:00,11.05,11.05,11.05,11.05,10400.0,9.8511,9.8511,9.8511,9.8511,10400.0
2013-12-26 13:30:00,11.06,11.06,11.05,11.06,4800.0,9.86,9.86,9.8511,9.86,4800.0
2013-12-26 13:35:00,11.05,11.06,11.05,11.05,5600.0,9.8511,9.86,9.8511,9.8511,5600.0
2013-12-26 13:40:00,11.06,11.06,11.05,11.05,13600.0,9.86,9.86,9.8511,9.8511,13600.0
2013-12-26 13:45:00,11.05,11.06,11.05,11.06,20800.0,9.8511,9.86,9.8511,9.86,20800.0
2013-12-26 13:50:00,11.06,11.06,11.05,11.06,22400.0,9.86,9.86,9.8511,9.86,22400.0
2013-12-26 13:55:00,11.05,11.06,11.05,11.06,13600.0,9.8511,9.86,9.8511,9.86,13600.0
2013-12-26 14:00:00,11.06,11.06,11.05,11.05,16800.0,9.86,9.86,9.8511,9.8511,16800.0
2013-12-26 14:05:00,11.05,11.05,11.05,11.05,16800.0,9.8511,9.8511,9.8511,9.8511,16800.0
2013-12-26 14:10:00,11.05,11.05,11.05,11.05,5600.0,9.8511,9.8511,9.8511,9.8511,5600.0
2013-12-26 14:15:00,11.05,11.05,11.04,11.04,19200.0,9.8511,9.8511,9.8421,9.8421,19200.0
2013-12-26 14:20:00,11.04,11.05,11.04,11.04,8000.0,9.8421,9.8511,9.8421,9.8421,8000.0
2013-12-26 14:25:00,11.04,11.04,11.03,11.04,18400.0,9.8421,9.8421,9.8332,9.8421,18400.0
2013-12-26 14:30:00,11.04,11.05,11.04,11.05,28000.0,9.8421,9.8511,9.8421,9.8511,28000.0
2013-12-26 14:35:00,11.04,11.04,11.04,11.04,9600.0,9.8421,9.8421,9.8421,9.8421,9600.0
2013-12-26 14:40:00,11.04,11.05,11.04,11.05,15200.0,9.8421,9.8511,9.8421,9.8511,15200.0
2013-12-26 14:45:00,11.05,11.05,11.03,11.04,10400.0,9.8511,9.8511,9.8332,9.8421,10400.0
2013-12-26 14:50:00,11.04,11.05,11.03,11.05,76800.0,9.8421,9.8511,9.8332,9.8511,76800.0
2013-12-26 14:55:00,11.05,11.05,11.04,11.05,16000.0,9.8511,9.8511,9.8421,9.8511,16000.0
2013-12-26 15:00:00,11.05,11.05,11.04,11.04,14400.0,9.8511,9.8511,9.8421,9.8421,14400.0
2013-12-26 15:05:00,11.05,11.05,11.05,11.05,5600.0,9.8511,9.8511,9.8511,9.8511,5600.0
2013-12-26 15:10:00,11.05,11.05,11.05,11.05,18400.0,9.8511,9.8511,9.8511,9.8511,18400.0
2013-12-26 15:15:00,11.05,11.05,11.05,11.05,14400.0,9.8511,9.8511,9.8511,9.8511,14400.0
2013-12-26 15:20:00,11.06,11.06,11.05,11.05,11200.0,9.86,9.86,9.8511,9.8511,11200.0
2013-12-26 15:25:00,11.05,11.06,11.05,11.06,34400.0,9.8511,9.86,9.8511,9.86,34400.0
2013-12-26 15:30:00,11.06,11.06,11.06,11.06,34400.0,9.86,9.86,9.86,9.86,34400.0
2013-12-26 15:35:00,11.06,11.06,11.05,11.06,64000.0,9.86,9.86,9.8511,9.86,64000.0
2013-12-26 15:40:00,11.06,11.07,11.06,11.06,61600.0,9.86,9.8689,9.86,9.86,61600.0
2013-12-26 15:45:00,11.07,11.07,11.06,11.06,136800.0,9.8689,9.8689,9.86,9.86,136800.0
2013-12-26 15:50:00,11.06,11.07,11.06,11.06,166400.0,9.86,9.8689,9.86,9.86,166400.0
2013-12-26 15:55:00,11.06,11.07,11.05,11.06,528000.0,9.86,9.8689,9.8511,9.86,528000.0
2013-12-27 09:30:00,11.06,11.09,11.03,11.09,60800.0,9.86,9.8867,9.8332,9.8867,60800.0
2013-12-27 09:35:00,11.05,11.1,11.05,11.1,57600.0,9.8511,9.8956,9.8511,9.8956,57600.0
2013-12-27 09:40:00,11.08,11.1,11.08,11.1,10400.0,9.8778,9.8956,9.8778,9.8956,10400.0
2013-12-27 09:45:00,11.09,11.1,11.07,11.07,28800.0,9.8867,9.8956,9.8689,9.8689,28800.0
2013-12-27 09:50:00,11.06,11.09,11.06,11.08,32800.0,9.86,9.8867,9.86,9.8778,32800.0
2013-12-27 09:55:00,11.1,11.1,11.07,11.08,18400.0,9.8956,9.8956,9.8689,9.8778,18400.0
2013-12-27 10:00:00,11.07,11.09,11.06,11.07,21600.0,9.8689,9.8867,9.86,9.8689,21600.0
2013-12-27 10:05:00,11.08,11.09,11.08,11.09,14400.0,9.8778,9.8867,9.8778,9.8867,14400.0
2013-12-27 10:10:00,11.1,11.1,11.09,11.09,12000.0,9.8956,9.8956,9.8867,9.8867,12000.0
2013-12-27 10:15:00,11.09,11.09,11.08,11.09,14400.0,9.8867,9.8867,9.8778,9.8867,14400.0
2013-12-27 10:20:00,11.09,11.09,11.07,11.08,29600.0,9.8867,9.8867,9.8689,9.8778,29600.0
2013-12-27 10:25:00,11.07,11.09,11.07,11.08,29600.0,9.8689,9.8867,9.8689,9.8778,29600.0
2013-12-27 10:30:00,11.08,11.08,11.06,11.06,13600.0,9.8778,9.8778,9.86,9.86,13600.0
2013-12-27 10:35:00,11.06,11.06,11.06,11.06,12000.0,9.86,9.86,9.86,9.86,12000.0
2013-12-27 10:40:00,11.06,11.06,11.05,11.05,13600.0,9.86,9.86,9.8511,9.8511,13600.0
2013-12-27 10:45:00,11.05,11.05,11.04,11.04,9600.0,9.8511,9.8511,9.8421,9.8421,9600.0
2013-12-27 10:50:00,11.04,11.05,11.04,11.05,28800.0,9.8421,9.8511,9.8421,9.8511,28800.0
2013-12-27 10:55:00,11.05,11.05,11.05,11.05,8800.0,9.8511,9.8511,9.8511,9.8511,8800.0
2013-12-27 11:00:00,11.05,11.06,11.05,11.06,25600.0,9.8511,9.86,9.8511,9.86,25600.0
2013-12-27 11:05:00,11.06,11.06,11.06,11.06,4800.0,9.86,9.86,9.86,9.86,4800.0
2013-12-27 11:10:00,11.06,11.07,11.06,11.07,31200.0,9.86,9.8689,9.86,9.8689,31200.0
2013-12-27 11:15:00,11.06,11.08,11.06,11.07,23200.0,9.86,9.8778,9.86,9.8689,23200.0
2013-12-27 11:20:00,11.08,11.08,11.07,11.07,18400.0,9.8778,9.8778,9.8689,9.8689,18400.0
2013-12-27 11:25:00,11.07,11.08,11.06,11.07,32800.0,9.8689,9.8778,9.86,9.8689,32800.0
2013-12-27 11:30:00,11.07,11.08,11.06,11.06,22400.0,9.8689,9.8778,9.86,9.86,22400.0
2013-12-27 11:35:00,11.06,11.07,11.06,11.06,28800.0,9.86,9.8689,9.86,9.86,28800.0
2013-12-27 11:40:00,11.06,11.07,11.05,11.05,22400.0,9.86,9.8689,9.8511,9.8511,22400.0
2013-12-27 11:45:00,11.05,11.06,11.05,11.05,13600.0,9.8511,9.86,9.8511,9.8511,13600.0
2013-12-27 11:50:00,11.05,11.06,11.05,11.06,12000.0,9.8511,9.86,9.8511,9.86,12000.0
2013-12-27 11:55:00,11.06,11.06,11.06,11.06,20000.0,9.86,9.86,9.86,9.86,20000.0
2013-12-27 12:00:00,11.06,11.06,11.05,11.05,15200.0,9.86,9.86,9.8511,9.8511,15200.0
2013-12-27 12:05:00,11.06,11.06,11.05,11.06,11200.0,9.86,9.86,9.8511,9.86,11200.0
2013-12-27 12:10:00,11.06,11.06,11.05,11.05,22400.0,9.86,9.86,9.8511,9.8511,22400.0
2013-12-27 12:15:00,11.05,11.05,11.05,11.05,7200.0,9.8511,9.8511,9.8511,9.8511,7200.0
2013-12-27 12:20:00,11.05,11.05,11.05,11.05,18400.0,9.8511,9.8511,9.8511,9.8511,18400.0
2013-12-27 12:25:00,11.05,11.05,11.04,11.04,6400.0,9.8511,9.8511,9.8421,9.8421,6400.0
2013-12-27 12:30:00,11.05,11.05,11.05,11.05,13600.0,9.8511,9.8511,9.8511,9.8511,13600.0
2013-12-27 12:35:00,11.04,11.05,11.04,11.04,16000.0,9.8421,9.8511,9.8421,9.8421,16000.0
2013-12-27 12:40:00,11.04,11.05,11.04,11.04,12000.0,9.8421,9.8511,9.8421,9.8421,12000.0
2013-12-27 12:45:00,11.04,11.04,11.04,11.04,19200.0,9.8421,9.8421,9.8421,9.8421,19200.0
2013-12-27 12:50:00,11.04,11.04,11.04,11.04,11200.0,9.8421,9.8421,9.8421,9.8421,11200.0
2013-12-27 12:55:00,11.04,11.04,11.03,11.03,7200.0,9.8421,9.8421,9.8332,9.8332,7200.0
2013-12-27 13:00:00,11.03,11.03,11.03,11.03,8800.0,9.8332,9.8332,9.8332,9.8332,8800.0
2013-12-27 13:05:00,11.03,11.03,11.03,11.03,10400.0,9.8332,9.8332,9.8332,9.8332,10400.0
2013-12-27 13:10:00,11.03,11.03,11.03,11.03,22400.0,9.8332,9.8332,9.8332,9.8332,22400.0
2013-12-27 13:15:00,11.03,11.04,11.03,11.04,30400.0,9.8332,9.8421,9.8332,9.8421,30400.0
2013-12-27 13:20:00,11.03,11.04,11.03,11.04,1600.0,9.8332,9.8421,9.8332,9.8421,1600.0
2013-12-27 13:25:00,11.03,11.04,11.03,11.03,8800.0,9.8332,9.8421,9.8332,9.8332,8800.0
2013-12-27 13:30:00,11.03,11.03,11.03,11.03,20800.0,9.8332,9.8332,9.8332,9.8332,20800.0
2013-12-27 13:35:00,11.02,11.04,11.02,11.04,21600.0,9.8243,9.8421,9.8243,9.8421,21600.0
2013-12-27 13:40:00,11.03,11.03,11.02,11.03,16000.0,9.8332,9.8332,9.8243,9.8332,16000.0
2013-12-27 13:45:00,11.02,11.03,11.02,11.03,14400.0,9.8243,9.8332,9.8243,9.8332,14400.0
2013-12-27 13:50:00,11.02,11.03,11.02,11.03,10400.0,9.8243,9.8332,9.8243,9.8332,10400.0
2013-12-27 13:55:00,11.03,11.03,11.02,11.02,20000.0,9.8332,9.8332,9.8243,9.8243,20000.0
2013-12-27 14:00:00,11.02,11.03,11.02,11.02,26400.0,9.8243,9.8332,9.8243,9.8243,26400.0
2013-12-27 14:05:00,11.02,11.03,11.02,11.03,12800.0,9.8243,9.8332,9.8243,9.8332,12800.0
2013-12-27 14:10:00,11.03,11.03,11.03,11.03,10400.0,9.8332,9.8332,9.8332,9.8332,10400.0
2013-12-27 14:15:00,11.03,11.04,11.03,11.04,25600.0,9.8332,9.8421,9.8332,9.8421,25600.0
2013-12-27 14:20:00,11.04,11.04,11.04,11.04,26400.0,9.8421,9.8421,9.8421,9.8421,26400.0
2013-12-27 14:25:00,11.04,11.05,11.04,11.05,14400.0,9.8421,9.8511,9.8421,9.8511,14400.0
2013-12-27 14:30:00,11.04,11.04,11.03,11.04,10400.0,9.8421,9.8421,9.8332,9.8421,10400.0
2013-12-27 14:35:00,11.04,11.04,11.04,11.04,12000.0,9.8421,9.8421,9.8421,9.8421,12000.0
2013-12-27 14:40:00,11.04,11.04,11.04,11.04,14400.0,9.8421,9.8421,9.8421,9.8421,14400.0
2013-12-27 14:45:00,11.04,11.04,11.03,11.03,16800.0,9.8421,9.8421,9.8332,9.8332,16800.0
2013-12-27 14:50:00,11.03,11.04,11.03,11.04,12800.0,9.8332,9.8421,9.8332,9.8421,12800.0
2013-12-27 14:55:00,11.04,11.04,11.02,11.02,24800.0,9.8421,9.8421,9.8243,9.8243,24800.0
2013-12-27 15:00:00,11.03,11.03,11.02,11.03,24800.0,9.8332,9.8332,9.8243,9.8332,24800.0
2013-12-27 15:05:00,11.02,11.03,11.02,11.03,18400.0,9.8243,9.8332,9.8243,9.8332,18400.0
2013-12-27 15:10:00,11.03,11.03,11.03,11.03,16000.0,9.8332,9.8332,9.8332,9.8332,16000.0
2013-12-27 15:15:00,11.03,11.03,11.03,11.03,13600.0,9.8332,9.8332,9.8332,9.8332,13600.0
2013-12-27 15:20:00,11.03,11.04,11.03,11.03,15200.0,9.8332,9.8421,9.8332,9.8332,15200.0
2013-12-27 15:25:00,11.03,11.04,11.03,11.04,9600.0,9.8332,9.8421,9.8332,9.8421,9600.0
2013-12-27 15:30:00,11.04,11.04,11.03,11.04,31200.0,9.8421,9.8421,9.8332,9.8421,31200.0
2013-12-27 15:35:00,11.04,11.04,11.03,11.04,35200.0,9.8421,9.8421,9.8332,9.8421,35200.0
2013-12-27 15:40:00,11.04,11.04,11.04,11.04,20800.0,9.8421,9.8421,9.8421,9.8421,20800.0
2013-12-27 15:45:00,11.04,11.04,11.03,11.03,77600.0,9.8421,9.8421,9.8332,9.8332,77600.0
2013-12-27 15:50:00,11.04,11.04,11.03,11.04,80800.0,9.8421,9.8421,9.8332,9.8421,80800.0
2013-12-27 15:55:00,11.03,11.04,11.03,11.04,128800.0,9.8332,9.8421,9.8332,9.8421,128800.0
2013-12-30 09:30:00,11.05,11.1,11.03,11.09,44000.0,9.8511,9.8956,9.8332,9.8867,44000.0
2013-12-30 09:35:00,11.08,11.09,11.04,11.06,20800.0,9.8778,9.8867,9.8421,9.86,20800.0
2013-12-30 09:40:00,11.08,11.08,11.06,11.07,13600.0,9.8778,9.8778,9.86,9.8689,13600.0
2013-12-30 09:45:00,11.08,11.08,11.06,11.06,29600.0,9.8778,9.8778,9.86,9.86,29600.0
2013-12-30 09:50:00,11.07,11.09,11.06,11.09,44800.0,9.8689,9.8867,9.86,9.8867,44800.0
2013-12-30 09:55:00,11.09,11.09,11.08,11.08,55200.0,9.8867,9.8867,9.8778,9.8778,55200.0
2013-12-30 10:00:00,11.08,11.09,11.08,11.08,13600.0,9.8778,9.8867,9.8778,9.8778,13600.0
2013-12-30 10:05:00,11.08,11.09,11.07,11.07,35200.0,9.8778,9.8867,9.8689,9.8689,35200.0
2013-12-30 10:10:00,11.07,11.08,11.07,11.08,13600.0,9.8689,9.8778,9.8689,9.8778,13600.0
2013-12-30 10:15:00,11.08,11.08,11.07,11.08,8000.0,9.8778,9.8778,9.8689,9.8778,8000.0
2013-12-30 10:20:00,11.08,11.09,11.07,11.07,25600.0,9.8778,9.8867,9.8689,9.8689,25600.0
2013-12-30 10:25:00,11.08,11.08,11.06,11.07,20000.0,9.8778,9.8778,9.86,9.8689,20000.0
2013-12-30 10:30:00,11.07,11.08,11.07,11.08,62400.0,9.8689,9.8778,9.8689,9.8778,62400.0
2013-12-30 10:35:00,11.08,11.08,11.07,11.08,49600.0,9.8778,9.8778,9.8689,9.8778,49600.0
2013-12-30 10:40:00,11.08,11.09,11.07,11.07,38400.0,9.8778,9.8867,9.8689,9.8689,38400.0
2013-12-30 10:45:00,11.07,11.08,11.07,11.08,19200.0,9.8689,9.8778,9.8689,9.8778,19200.0
2013-12-30 10:50:00,11.08,11.08,11.07,11.07,28800.0,9.8778,9.8778,9.8689,9.8689,28800.0
2013-12-30 10:55:00,11.08,11.08,11.07,11.08,15200.0,9.8778,9.8778,9.8689,9.8778,15200.0
2013-12-30 11:00:00,11.07,11.08,11.07,11.08,12000.0,9.8689,9.8778,9.8689,9.8778,12000.0
2013-12-30 11:05:00,11.09,11.09,11.08,11.09,8800.0,9.8867,9.8867,9.8778,9.8867,8800.0
2013-12-30 11:10:00,11.09,11.09,11.08,11.08,16000.0,9.8867,9.8867,9.8778,9.8778,16000.0
2013-12-30 11:15:00,11.09,11.1,11.09,11.09,32800.0,9.8867,9.8956,9.8867,9.8867,32800.0
2013-12-30 11:20:00,11.09,11.1,11.09,11.09,31200.0,9.8867,9.8956,9.8867,9.8867,31200.0
2013-12-30 11:25:00,11.09,11.1,11.09,11.09,16800.0,9.8867,9.8956,9.8867,9.8867,16800.0
2013-12-30 11:30:00,11.09,11.1,11.08,11.08,22400.0,9.8867,9.8956,9.8778,9.8778,22400.0
2013-12-30 11:35:00,11.09,11.09,11.07,11.07,16800.0,9.8867,9.8867,9.8689,9.8689,16800.0
2013-12-30 11:40:00,11.08,11.08,11.07,11.07,28800.0,9.8778,9.8778,9.8689,9.8689,28800.0
2013-12-30 11:45:00,11.07,11.08,11.07,11.08,30400.0,9.8689,9.8778,9.8689,9.8778,30400.0
2013-12-30 11:50:00,11.08,11.08,11.07,11.08,26400.0,9.8778,9.8778,9.8689,9.8778,26400.0
2013-12-30 11:55:00,11.07,11.08,11.07,11.07,48800.0,9.8689,9.8778,9.8689,9.8689,48800.0
2013-12-30 12:00:00,11.07,11.08,11.07,11.08,54400.0,9.8689,9.8778,9.8689,9.8778,54400.0
2013-12-30 12:05:00,11.08,11.08,11.08,11.08,3200.0,9.8778,9.8778,9.8778,9.8778,3200.0
2013-12-30 12:10:00,11.08,11.09,11.08,11.09,23200.0,9.8778,9.8867,9.8778,9.8867,23200.0
2013-12-30 12:15:00,11.09,11.09,11.09,11.09,16000.0,9.8867,9.8867,9.8867,9.8867,16000.0
2013-12-30 12:20:00,11.09,11.09,11.09,11.09,25600.0,9.8867,9.8867,9.8867,9.8867,25600.0
2013-12-30 12:25:00,11.09,11.09,11.09,11.09,8800.0,9.8867,9.8867,9.8867,9.8867,8800.0
2013-12-30 12:30:00,11.09,11.09,11.09,11.09,6400.0,9.8867,9.8867,9.8867,9.8867,6400.0
2013-12-30 12:35:00,11.09,11.09,11.08,11.09,29600.0,9.8867,9.8867,9.8778,9.8867,29600.0
2013-12-30 12:40:00,11.08,11.09,11.08,11.09,19200.0,9.8778,9.8867,9.8778,9.8867,19200.0
2013-12-30 12:45:00,11.09,11.09,11.08,11.08,18400.0,9.8867,9.8867,9.8778,9.8778,18400.0
2013-12-30 12:50:00,11.08,11.09,11.08,11.09,21600.0,9.8778,9.8867,9.8778,9.8867,21600.0
2013-12-30 12:55:00,11.09,11.09,11.09,11.09,23200.0,9.8867,9.8867,9.8867,9.8867,23200.0
2013-12-30 13:00:00,11.09,11.09,11.09,11.09,22400.0,9.8867,9.8867,9.8867,9.8867,22400.0
2013-12-30 13:05:00,11.09,11.09,11.09,11.09,12800.0,9.8867,9.8867,9.8867,9.8867,12800.0
2013-12-30 13:10:00,11.09,11.09,11.08,11.09,10400.0,9.8867,9.8867,9.8778,9.8867,10400.0
2013-12-30 13:15:00,11.09,11.09,11.08,11.08,16000.0,9.8867,9.8867,9.8778,9.8778,16000.0
2013-12-30 13:20:00,11.09,11.09,11.08,11.08,25600.0,9.8867,9.8867,9.8778,9.8778,25600.0
2013-12-30 13:25:00,11.09,11.09,11.08,11.09,4000.0,9.8867,9.8867,9.8778,9.8867,4000.0
2013-12-30 13:30:00,11.09,11.09,11.08,11.09,18400.0,9.8867,9.8867,9.8778,9.8867,18400.0
2013-12-30 13:35:00,11.09,11.09,11.09,11.09,24000.0,9.8867,9.8867,9.8867,9.8867,24000.0
2013-12-30 13:40:00,11.09,11.09,11.08,11.08,24000.0,9.8867,9.8867,9.8778,9.8778,24000.0
2013-12-30 13:45:00,11.08,11.09,11.08,11.09,14400.0,9.8778,9.8867,9.8778,9.8867,14400.0
2013-12-30 13:50:00,11.09,11.09,11.08,11.08,8800.0,9.8867,9.8867,9.8778,9.8778,8800.0
2013-12-30 13:55:00,11.08,11.08,11.07,11.07,18400.0,9.8778,9.8778,9.8689,9.8689,18400.0
2013-12-30 14:00:00,11.08,11.08,11.07,11.07,10400.0,9.8778,9.8778,9.8689,9.8689,10400.0
2013-12-30 14:05:00,11.08,11.08,11.07,11.07,14400.0,9.8778,9.8778,9.8689,9.8689,14400.0
2013-12-30 14:10:00,11.07,11.07,11.07,11.07,10400.0,9.8689,9.8689,9.8689,9.8689,10400.0
2013-12-30 14:15:00,11.07,11.07,11.07,11.07,13600.0,9.8689,9.8689,9.8689,9.8689,13600.0
2013-12-30 14:20:00,11.07,11.07,11.07,11.07,26400.0,9.8689,9.8689,9.8689,9.8689,26400.0
2013-12-30 14:25:00,11.07,11.07,11.07,11.07,28000.0,9.8689,9.8689,9.8689,9.8689,28000.0
2013-12-30 14:30:00,11.07,11.08,11.07,11.08,18400.0,9.8689,9.8778,9.8689,9.8778,18400.0
2013-12-30 14:35:00,11.08,11.08,11.07,11.08,43200.0,9.8778,9.8778,9.8689,9.8778,43200.0
2013-12-30 14:40:00,11.08,11.08,11.08,11.08,7200.0,9.8778,9.8778,9.8778,9.8778,7200.0
2013-12-30 14:45:00,11.08,11.09,11.08,11.09,8000.0,9.8778,9.8867,9.8778,9.8867,8000.0
2013-12-30 14:50:00,11.09,11.09,11.08,11.09,18400.0,9.8867,9.8867,9.8778,9.8867,18400.0
2013-12-30 14:55:00,11.09,11.09,11.08,11.08,22400.0,9.8867,9.8867,9.8778,9.8778,22400.0
2013-12-30 15:00:00,11.08,11.08,11.08,11.08,24000.0,9.8778,9.8778,9.8778,9.8778,24000.0
2013-12-30 15:05:00,11.08,11.08,11.07,11.08,21600.0,9.8778,9.8778,9.8689,9.8778,21600.0
2013-12-30 15:10:00,11.08,11.08,11.07,11.07,25600.0,9.8778,9.8778,9.8689,9.8689,25600.0
2013-12-30 15:15:00,11.07,11.07,11.06,11.06,12000.0,9.8689,9.8689,9.86,9.86,12000.0
2013-12-30 15:20:00,11.06,11.07,11.06,11.07,15200.0,9.86,9.8689,9.86,9.8689,15200.0
2013-12-30 15:25:00,11.07,11.09,11.07,11.07,183200.0,9.8689,9.8867,9.8689,9.8689,183200.0
2013-12-30 15:30:00,11.07,11.09,11.07,11.09,24800.0,9.8689,9.8867,9.8689,9.8867,24800.0
2013-12-30 15:35:00,11.09,11.09,11.08,11.08,68000.0,9.8867,9.8867,9.8778,9.8778,68000.0
2013-12-30 15:40:00,11.08,11.09,11.08,11.09,46400.0,9.8778,9.8867,9.8778,9.8867,46400.0
2013-12-30 15:45:00,11.08,11.09,11.08,11.09,86400.0,9.8778,9.8867,9.8778,9.8867,86400.0
2013-12-30 15:50:00,11.09,11.09,11.08,11.09,68000.0,9.8867,9.8867,9.8778,9.8867,68000.0
2013-12-30 15:55:00,11.09,11.09,11.09,11.09,126400.0,9.8867,9.8867,9.8867,9.8867,126400.0
2013-12-31 09:30:00,11.1,11.13,11.1,11.12,172800.0,9.8956,9.9224,9.8956,9.9135,172800.0
2013-12-31 09:35:00,11.12,11.12,11.1,11.12,59200.0,9.9135,9.9135,9.8956,9.9135,59200.0
2013-12-31 09:40:00,11.12,11.12,11.12,11.12,32000.0,9.9135,9.9135,9.9135,9.9135,32000.0
2013-12-31 09:45:00,11.11,11.12,11.11,11.11,32800.0,9.9046,9.9135,9.9046,9.9046,32800.0
2013-12-31 09:50:00,11.11,11.12,11.11,11.12,36000.0,9.9046,9.9135,9.9046,9.9135,36000.0
2013-12-31 09:55:00,11.12,11.13,11.12,11.12,22400.0,9.9135,9.9224,9.9135,9.9135,22400.0
2013-12-31 10:00:00,11.12,11.13,11.12,11.13,70400.0,9.9135,9.9224,9.9135,9.9224,70400.0
2013-12-31 10:05:00,11.13,11.15,11.12,11.15,95200.0,9.9224,9.9402,9.9135,9.9402,95200.0
2013-12-31 10:10:00,11.14,11.15,11.14,11.14,44800.0,9.9313,9.9402,9.9313,9.9313,44800.0
2013-12-31 10:15:00,11.14,11.14,11.12,11.14,35200.0,9.9313,9.9313,9.9135,9.9313,35200.0
2013-12-31 10:20:00,11.14,11.14,11.13,11.14,17600.0,9.9313,9.9313,9.9224,9.9313,17600.0
2013-12-31 10:25:00,11.14,11.14,11.14,11.14,29600.0,9.9313,9.9313,9.9313,9.9313,29600.0
2013-12-31 10:30:00,11.14,11.15,11.14,11.15,12800.0,9.9313,9.9402,9.9313,9.9402,12800.0
2013-12-31 10:35:00,11.15,11.15,11.15,11.15,13600.0,9.9402,9.9402,9.9402,9.9402,13600.0
2013-12-31 10:40:00,11.15,11.15,11.14,11.15,13600.0,9.9402,9.9402,9.9313,9.9402,13600.0
2013-12-31 10:45:00,11.15,11.15,11.13,11.13,28000.0,9.9402,9.9402,9.9224,9.9224,28000.0
2013-12-31 10:50:00,11.13,11.13,11.13,11.13,10400.0,9.9224,9.9224,9.9224,9.9224,10400.0
2013-12-31 10:55:00,11.13,11.13,11.13,11.13,19200.0,9.9224,9.9224,9.9224,9.9224,19200.0
2013-12-31 11:00:00,11.14,11.15,11.14,11.15,16000.0,9.9313,9.9402,9.9313,9.9402,16000.0
2013-12-31 11:05:00,11.15,11.15,11.15,11.15,18400.0,9.9402,9.9402,9.9402,9.9402,18400.0
2013-12-31 11:10:00,11.15,11.16,11.15,11.15,24000.0,9.9402,9.9491,9.9402,9.9402,24000.0
2013-12-31 11:15:00,11.15,11.15,11.14,11.15,11200.0,9.9402,9.9402,9.9313,9.9402,11200.0
2013-12-31 11:20:00,11.14,11.15,11.13,11.14,38400.0,9.9313,9.9402,9.9224,9.9313,38400.0
2013-12-31 11:25:00,11.14,11.14,11.13,11.14,28800.0,9.9313,9.9313,9.9224,9.9313,28800.0
2013-12-31 11:30:00,11.14,11.14,11.13,11.14,12000.0,9.9313,9.9313,9.9224,9.9313,12000.0
2013-12-31 11:35:00,11.14,11.14,11.13,11.13,44000.0,9.9313,9.9313,9.9224,9.9224,44000.0
2013-12-31 11:40:00,11.13,11.13,11.13,11.13,16000.0,9.9224,9.9224,9.9224,9.9224,16000.0
2013-12-31 11:45:00,11.13,11.13,11.12,11.12,43200.0,9.9224,9.9224,9.9135,9.9135,43200.0
2013-12-31 11:50:00,11.12,11.12,11.12,11.12,11200.0,9.9135,9.9135,9.9135,9.9135,11200.0
2013-12-31 11:55:00,11.12,11.12,11.12,11.12,27200.0,9.9135,9.9135,9.9135,9.9135,27200.0
2013-12-31 12:00:00,11.12,11.12,11.12,11.12,16000.0,9.9135,9.9135,9.9135,9.9135,16000.0
2013-12-31 12:05:00,11.12,11.12,11.11,11.11,24000.0,9.9135,9.9135,9.9046,9.9046,24000.0
2013-12-31 12:10:00,11.12,11.12,11.12,11.12,8000.0,9.9135,9.9135,9.9135,9.9135,8000.0
2013-12-31 12:15:00,11.12,11.12,11.1,11.1,12000.0,9.9135,9.9135,9.8956,9.8956,12000.0
2013-12-31 12:20:00,11.1,11.11,11.1,11.1,18400.0,9.8956,9.9046,9.8956,9.8956,18400.0
2013-12-31 12:25:00,11.1,11.11,11.1,11.1,16800.0,9.8956,9.9046,9.8956,9.8956,16800.0
2013-12-31 12:30:00,11.11,11.11,11.11,11.11,12000.0,9.9046,9.9046,9.9046,9.9046,12000.0
2013-12-31 12:35:00,11.12,11.12,11.11,11.12,8800.0,9.9135,9.9135,9.9046,9.9135,8800.0
2013-12-31 12:40:00,11.12,11.12,11.11,11.11,22400.0,9.9135,9.9135,9.9046,9.9046,22400.0
2013-12-31 12:45:00,11.11,11.12,11.1,11.12,56800.0,9.9046,9.9135,9.8956,9.9135,56800.0
2013-12-31 12:50:00,11.12,11.13,11.12,11.12,246400.0,9.9135,9.9224,9.9135,9.9135,246400.0
2013-12-31 12:55:00,11.12,11.14,11.12,11.14,50400.0,9.9135,9.9313,9.9135,9.9313,50400.0
2013-12-31 13:00:00,11.14,11.14,11.14,11.14,19200.0,9.9313,9.9313,9.9313,9.9313,19200.0
2013-12-31 13:05:00,11.14,11.15,11.14,11.14,21600.0,9.9313,9.9402,9.9313,9.9313,21600.0
2013-12-31 13:10:00,11.14,11.15,11.14,11.14,19200.0,9.9313,9.9402,9.9313,9.9313,19200.0
2013-12-31 13:15:00,11.14,11.15,11.14,11.15,36800.0,9.9313,9.9402,9.9313,9.9402,36800.0
2013-12-31 13:20:00,11.15,11.17,11.15,11.17,56800.0,9.9402,9.958,9.9402,9.958,56800.0
2013-12-31 13:25:00,11.17,11.18,11.17,11.18,49600.0,9.958,9.967,9.958,9.967,49600.0
2013-12-31 13:30:00,11.18,11.18,11.17,11.18,40800.0,9.967,9.967,9.958,9.967,40800.0
2013-12-31 13:35:00,11.18,11.18,11.18,11.18,24000.0,9.967,9.967,9.967,9.967,24000.0
2013-12-31 13:40:00,11.18,11.18,11.17,11.17,39200.0,9.967,9.967,9.958,9.958,39200.0
2013-12-31 13:45:00,11.17,11.18,11.17,11.18,17600.0,9.958,9.967,9.958,9.967,17600.0
2013-12-31 13:50:00,11.18,11.18,11.17,11.18,39200.0,9.967,9.967,9.958,9.967,39200.0
2013-12-31 13:55:00,11.18,11.18,11.17,11.17,21600.0,9.967,9.967,9.958,9.958,21600.0
2013-12-31 14:00:00,11.17,11.18,11.17,11.18,20800.0,9.958,9.967,9.958,9.967,20800.0
2013-12-31 14:05:00,11.17,11.17,11.17,11.17,35200.0,9.958,9.958,9.958,9.958,35200.0
2013-12-31 14:10:00,11.17,11.18,11.17,11.18,20000.0,9.958,9.967,9.958,9.967,20000.0
2013-12-31 14:15:00,11.17,11.18,11.17,11.17,24800.0,9.958,9.967,9.958,9.958,24800.0
2013-12-31 14:20:00,11.17,11.18,11.17,11.17,46400.0,9.958,9.967,9.958,9.958,46400.0
2013-12-31 14:25:00,11.17,11.17,11.16,11.17,39200.0,9.958,9.958,9.9491,9.958,39200.0
2013-12-31 14:30:00,11.17,11.17,11.16,11.16,56000.0,9.958,9.958,9.9491,9.9491,56000.0
2013-12-31 14:35:00,11.16,11.16,11.15,11.15,19200.0,9.9491,9.9491,9.9402,9.9402,19200.0
2013-12-31 14:40:00,11.15,11.16,11.15,11.15,14400.0,9.9402,9.9491,9.9402,9.9402,14400.0
2013-12-31 14:45:00,11.15,11.15,11.14,11.15,19200.0,9.9402,9.9402,9.9313,9.9402,19200.0
2013-12-31 14:50:00,11.15,11.15,11.15,11.15,8800.0,9.9402,9.9402,9.9402,9.9402,8800.0
2013-12-31 14:55:00,11.15,11.15,11.15,11.15,27200.0,9.9402,9.9402,9.9402,9.9402,27200.0
2013-12-31 15:00:00,11.15,11.15,11.15,11.15,24800.0,9.9402,9.9402,9.9402,9.9402,24800.0
2013-12-31 15:05:00,11.15,11.15,11.14,11.14,29600.0,9.9402,9.9402,9.9313,9.9313,29600.0
2013-12-31 15:10:00,11.13,11.14,11.13,11.14,13600.0,9.9224,9.9313,9.9224,9.9313,13600.0
2013-12-31 15:15:00,11.14,11.14,11.13,11.14,16000.0,9.9313,9.9313,9.9224,9.9313,16000.0
2013-12-31 15:20:00,11.14,11.15,11.14,11.15,24800.0,9.9313,9.9402,9.9313,9.9402,24800.0
2013-12-31 15:25:00,11.15,11.15,11.15,11.15,22400.0,9.9402,9.9402,9.9402,9.9402,22400.0
2013-12-31 15:30:00,11.15,11.15,11.14,11.14,45600.0,9.9402,9.9402,9.9313,9.9313,45600.0
2013-12-31 15:35:00,11.14,11.14,11.13,11.13,66400.0,9.9313,9.9313,9.9224,9.9224,66400.0
2013-12-31 15:40:00,11.13,11.14,11.13,11.14,51200.0,9.9224,9.9313,9.9224,9.9313,51200.0
2013-12-31 15:45:00,11.14,11.16,11.14,11.15,80000.0,9.9313,9.9491,9.9313,9.9402,80000.0
2013-12-31 15:50:00,11.15,11.16,11.15,11.15,82400.0,9.9402,9.9491,9.9402,9.9402,82400.0
2013-12-31 15:55:00,11.15,11.15,11.13,11.15,269600.0,9.9402,9.9402,9.9224,9.9402,269600.0
2014-01-02 09:30:00,11.09,11.11,11.06,11.07,135200.0,9.8867,9.9046,9.86,9.8689,135200.0
2014-01-02 09:35:00,11.07,11.07,11.0,11.0,235200.0,9.8689,9.8689,9.8065,9.8065,235200.0
2014-01-02 09:40:00,11.0,11.02,10.99,11.0,209600.0,9.8065,9.8243,9.7976,9.8065,209600.0
2014-01-02 09:45:00,11.0,11.03,11.0,11.01,69600.0,9.8065,9.8332,9.8065,9.8154,69600.0
2014-01-02 09:50:00,11.02,11.02,11.0,11.01,53600.0,9.8243,9.8243,9.8065,9.8154,53600.0
2014-01-02 09:55:00,11.02,11.02,11.0,11.01,32000.0,9.8243,9.8243,9.8065,9.8154,32000.0
2014-01-02 10:00:00,11.01,11.02,11.0,11.01,328800.0,9.8154,9.8243,9.8065,9.8154,328800.0
2014-01-02 10:05:00,11.01,11.02,11.01,11.02,24800.0,9.8154,9.8243,9.8154,9.8243,24800.0
2014-01-02 10:10:00,11.02,11.05,11.02,11.05,46400.0,9.8243,9.8511,9.8243,9.8511,46400.0
2014-01-02 10:15:00,11.05,11.05,11.04,11.04,73600.0,9.8511,9.8511,9.8421,9.8421,73600.0
2014-01-02 10:20:00,11.04,11.04,11.02,11.02,40000.0,9.8421,9.8421,9.8243,9.8243,40000.0
2014-01-02 10:25:00,11.01,11.02,11.0,11.0,43200.0,9.8154,9.8243,9.8065,9.8065,43200.0
2014-01-02 10:30:00,11.01,11.01,11.0,11.0,46400.0,9.8154,9.8154,9.8065,9.8065,46400.0
2014-01-02 10:35:00,11.0,11.01,10.99,10.99,24000.0,9.8065,9.8154,9.7976,9.7976,24000.0
2014-01-02 10:40:00,11.0,11.03,11.0,11.02,57600.0,9.8065,9.8332,9.8065,9.8243,57600.0
2014-01-02 10:45:00,11.02,11.02,11.01,11.02,27200.0,9.8243,9.8243,9.8154,9.8243,27200.0
2014-01-02 10:50:00,11.02,11.02,11.0,11.02,69600.0,9.8243,9.8243,9.8065,9.8243,69600.0
2014-01-02 10:55:00,11.01,11.02,11.01,11.02,72000.0,9.8154,9.8243,9.8154,9.8243,72000.0
2014-01-02 11:00:00,11.01,11.02,11.01,11.01,21600.0,9.8154,9.8243,9.8154,9.8154,21600.0
2014-01-02 11:05:00,11.01,11.02,11.01,11.02,100000.0,9.8154,9.8243,9.8154,9.8243,100000.0
2014-01-02 11:10:00,11.02,11.03,11.02,11.02,23200.0,9.8243,9.8332,9.8243,9.8243,23200.0
2014-01-02 11:15:00,11.02,11.03,11.02,11.03,46400.0,9.8243,9.8332,9.8243,9.8332,46400.0
2014-01-02 11:20:00,11.03,11.04,11.02,11.02,36000.0,9.8332,9.8421,9.8243,9.8243,36000.0
2014-01-02 11:25:00,11.03,11.03,11.02,11.03,25600.0,9.8332,9.8332,9.8243,9.8332,25600.0
2014-01-02 11:30:00,11.03,11.03,11.02,11.02,37600.0,9.8332,9.8332,9.8243,9.8243,37600.0
2014-01-02 11:35:00,11.03,11.03,11.02,11.02,17600.0,9.8332,9.8332,9.8243,9.8243,17600.0
2014-01-02 11:40:00,11.02,11.03,11.02,11.03,17600.0,9.8243,9.8332,9.8243,9.8332,17600.0
2014-01-02 11:45:00,11.03,11.03,11.01,11.01,40800.0,9.8332,9.8332,9.8154,9.8154,40800.0
2014-01-02 11:50:00,11.01,11.01,10.99,10.99,44800.0,9.8154,9.8154,9.7976,9.7976,44800.0
2014-01-02 11:55:00,10.99,10.99,10.98,10.99,40800.0,9.7976,9.7976,9.7887,9.7976,40800.0
2014-01-02 12:00:00,10.99,10.99,10.98,10.99,19200.0,9.7976,9.7976,9.7887,9.7976,19200.0
2014-01-02 12:05:00,10.99,10.99,10.99,10.99,11200.0,9.7976,9.7976,9.7976,9.7976,11200.0
2014-01-02 12:10:00,10.99,10.99,10.98,10.98,22400.0,9.7976,9.7976,9.7887,9.7887,22400.0
2014-01-02 12:15:00,10.98,10.98,10.98,10.98,36000.0,9.7887,9.7887,9.7887,9.7887,36000.0
2014-01-02 12:20:00,10.99,10.99,10.98,10.99,9600.0,9.7976,9.7976,9.7887,9.7976,9600.0
2014-01-02 12:25:00,10.98,10.99,10.98,10.98,34400.0,9.7887,9.7976,9.7887,9.7887,34400.0
2014-01-02 12:30:00,10.98,10.98,10.97,10.98,20000.0,9.7887,9.7887,9.7797,9.7887,20000.0
2014-01-02 12:35:00,10.97,10.98,10.97,10.98,12800.0,9.7797,9.7887,9.7797,9.7887,12800.0
2014-01-02 12:40:00,10.98,10.98,10.96,10.96,47200.0,9.7887,9.7887,9.7708,9.7708,47200.0
2014-01-02 12:45:00,10.97,10.97,10.96,10.96,28800.0,9.7797,9.7797,9.7708,9.7708,28800.0
2014-01-02 12:50:00,10.96,10.97,10.96,10.97,34400.0,9.7708,9.7797,9.7708,9.7797,34400.0
2014-01-02 12:55:00,10.97,10.97,10.96,10.97,27200.0,9.7797,9.7797,9.7708,9.7797,27200.0
2014-01-02 13:00:00,10.96,10.97,10.96,10.96,28800.0,9.7708,9.7797,9.7708,9.7708,28800.0
2014-01-02 13:05:00,10.97,10.97,10.96,10.96,24000.0,9.7797,9.7797,9.7708,9.7708,24000.0
2014-01-02 13:10:00,10.96,10.96,10.96,10.96,30400.0,9.7708,9.7708,9.7708,9.7708,30400.0
2014-01-02 13:15:00,10.96,10.96,10.96,10.96,17600.0,9.7708,9.7708,9.7708,9.7708,17600.0
2014-01-02 13:20:00,10.96,10.97,10.96,10.97,28000.0,9.7708,9.7797,9.7708,9.7797,28000.0
2014-01-02 13:25:00,10.97,10.97,10.96,10.96,24800.0,9.7797,9.7797,9.7708,9.7708,24800.0
2014-01-02 13:30:00,10.97,10.97,10.96,10.96,34400.0,9.7797,9.7797,9.7708,9.7708,34400.0
2014-01-02 13:35:00,10.96,10.96,10.95,10.96,24000.0,9.7708,9.7708,9.7619,9.7708,24000.0
2014-01-02 13:40:00,10.96,10.96,10.95,10.96,28800.0,9.7708,9.7708,9.7619,9.7708,28800.0
2014-01-02 13:45:00,10.95,10.97,10.95,10.97,64800.0,9.7619,9.7797,9.7619,9.7797,64800.0
2014-01-02 13:50:00,10.97,10.97,10.95,10.95,48000.0,9.7797,9.7797,9.7619,9.7619,48000.0
2014-01-02 13:55:00,10.95,10.96,10.95,10.95,30400.0,9.7619,9.7708,9.7619,9.7619,30400.0
2014-01-02 14:00:00,10.95,10.97,10.95,10.96,23200.0,9.7619,9.7797,9.7619,9.7708,23200.0
2014-01-02 14:05:00,10.97,10.97,10.96,10.97,35200.0,9.7797,9.7797,9.7708,9.7797,35200.0
2014-01-02 14:10:00,10.97,10.97,10.96,10.96,51200.0,9.7797,9.7797,9.7708,9.7708,51200.0
2014-01-02 14:15:00,10.96,10.96,10.93,10.94,43200.0,9.7708,9.7708,9.7441,9.753,43200.0
2014-01-02 14:20:00,10.93,10.95,10.93,10.95,44000.0,9.7441,9.7619,9.7441,9.7619,44000.0
2014-01-02 14:25:00,10.95,10.95,10.94,10.94,26400.0,9.7619,9.7619,9.753,9.753,26400.0
2014-01-02 14:30:00,10.94,10.95,10.94,10.95,18400.0,9.753,9.7619,9.753,9.7619,18400.0
2014-01-02 14:35:00,10.95,10.95,10.95,10.95,37600.0,9.7619,9.7619,9.7619,9.7619,37600.0
2014-01-02 14:40:00,10.95,10.97,10.95,10.97,38400.0,9.7619,9.7797,9.7619,9.7797,38400.0
2014-01-02 14:45:00,10.97,10.97,10.96,10.97,32000.0,9.7797,9.7797,9.7708,9.7797,32000.0
2014-01-02 14:50:00,10.97,10.98,10.97,10.97,40800.0,9.7797,9.7887,9.7797,9.7797,40800.0
2014-01-02 14:55:00,10.97,10.98,10.97,10.97,39200.0,9.7797,9.7887,9.7797,9.7797,39200.0
2014-01-02 15:00:00,10.97,10.98,10.96,10.96,52800.0,9.7797,9.7887,9.7708,9.7708,52800.0
2014-01-02 15:05:00,10.96,10.97,10.96,10.97,24800.0,9.7708,9.7797,9.7708,9.7797,24800.0
2014-01-02 15:10:00,10.97,10.98,10.97,10.98,49600.0,9.7797,9.7887,9.7797,9.7887,49600.0
2014-01-02 15:15:00,10.98,10.99,10.97,10.98,51200.0,9.7887,9.7976,9.7797,9.7887,51200.0
2014-01-02 15:20:00,10.99,10.99,10.98,10.98,53600.0,9.7976,9.7976,9.7887,9.7887,53600.0
2014-01-02 15:25:00,10.98,10.98,10.97,10.97,57600.0,9.7887,9.7887,9.7797,9.7797,57600.0
2014-01-02 15:30:00,10.97,10.97,10.96,10.96,57600.0,9.7797,9.7797,9.7708,9.7708,57600.0
2014-01-02 15:35:00,10.96,10.97,10.96,10.96,63200.0,9.7708,9.7797,9.7708,9.7708,63200.0
2014-01-02 15:40:00,10.96,10.97,10.96,10.96,61600.0,9.7708,9.7797,9.7708,9.7708,61600.0
2014-01-02 15:45:00,10.97,10.98,10.96,10.98,116800.0,9.7797,9.7887,9.7708,9.7887,116800.0
2014-01-02 15:50:00,10.98,10.98,10.97,10.98,112000.0,9.7887,9.7887,9.7797,9.7887,112000.0
2014-01-02 15:55:00,10.98,10.98,10.97,10.97,268800.0,9.7887,9.7887,9.7797,9.7797,268800.0
2014-01-03 09:30:00,10.97,11.0,10.97,10.98,48000.0,9.7797,9.8065,9.7797,9.7887,48000.0
2014-01-03 09:35:00,11.0,11.02,10.99,11.02,48800.0,9.8065,9.8243,9.7976,9.8243,48800.0
2014-01-03 09:40:00,11.02,11.03,11.01,11.02,28800.0,9.8243,9.8332,9.8154,9.8243,28800.0
2014-01-03 09:45:00,11.02,11.02,11.0,11.02,20000.0,9.8243,9.8243,9.8065,9.8243,20000.0
2014-01-03 09:50:00,11.02,11.03,11.01,11.02,16800.0,9.8243,9.8332,9.8154,9.8243,16800.0
2014-01-03 09:55:00,11.02,11.03,11.02,11.02,15200.0,9.8243,9.8332,9.8243,9.8243,15200.0
2014-01-03 10:00:00,11.03,11.03,11.02,11.03,24000.0,9.8332,9.8332,9.8243,9.8332,24000.0
2014-01-03 10:05:00,11.03,11.03,11.03,11.03,27200.0,9.8332,9.8332,9.8332,9.8332,27200.0
2014-01-03 10:10:00,11.03,11.04,11.03,11.04,58400.0,9.8332,9.8421,9.8332,9.8421,58400.0
2014-01-03 10:15:00,11.04,11.04,11.03,11.04,22400.0,9.8421,9.8421,9.8332,9.8421,22400.0
2014-01-03 10:20:00,11.03,11.04,11.03,11.03,24800.0,9.8332,9.8421,9.8332,9.8332,24800.0
2014-01-03 10:25:00,11.04,11.04,11.02,11.03,69600.0,9.8421,9.8421,9.8243,9.8332,69600.0
2014-01-03 10:30:00,11.02,11.03,11.02,11.03,21600.0,9.8243,9.8332,9.8243,9.8332,21600.0
2014-01-03 10:35:00,11.03,11.03,11.0,11.02,151200.0,9.8332,9.8332,9.8065,9.8243,151200.0
2014-01-03 10:40:00,11.03,11.03,11.02,11.03,22400.0,9.8332,9.8332,9.8243,9.8332,22400.0
2014-01-03 10:45:00,11.03,11.04,11.02,11.02,35200.0,9.8332,9.8421,9.8243,9.8243,35200.0
2014-01-03 10:50:00,11.03,11.03,11.02,11.02,16000.0,9.8332,9.8332,9.8243,9.8243,16000.0
2014-01-03 10:55:00,11.01,11.03,11.01,11.02,20000.0,9.8154,9.8332,9.8154,9.8243,20000.0
2014-01-03 11:00:00,11.02,11.03,11.02,11.03,28800.0,9.8243,9.8332,9.8243,9.8332,28800.0
2014-01-03 11:05:00,11.02,11.03,11.02,11.03,40000.0,9.8243,9.8332,9.8243,9.8332,40000.0
2014-01-03 11:10:00,11.03,11.03,11.02,11.02,26400.0,9.8332,9.8332,9.8243,9.8243,26400.0
2014-01-03 11:15:00,11.03,11.03,11.01,11.02,33600.0,9.8332,9.8332,9.8154,9.8243,33600.0
2014-01-03 11:20:00,11.02,11.02,11.01,11.01,40000.0,9.8243,9.8243,9.8154,9.8154,40000.0
2014-01-03 11:25:00,11.01,11.01,10.99,10.99,24800.0,9.8154,9.8154,9.7976,9.7976,24800.0
2014-01-03 11:30:00,10.99,10.99,10.98,10.99,19200.0,9.7976,9.7976,9.7887,9.7976,19200.0
2014-01-03 11:35:00,10.99,10.99,10.98,10.99,15200.0,9.7976,9.7976,9.7887,9.7976,15200.0
2014-01-03 11:40:00,10.98,10.98,10.97,10.98,20800.0,9.7887,9.7887,9.7797,9.7887,20800.0
2014-01-03 11:45:00,10.98,10.98,10.97,10.97,23200.0,9.7887,9.7887,9.7797,9.7797,23200.0
2014-01-03 11:50:00,10.98,10.98,10.96,10.96,14400.0,9.7887,9.7887,9.7708,9.7708,14400.0
2014-01-03 11:55:00,10.96,10.97,10.95,10.96,26400.0,9.7708,9.7797,9.7619,9.7708,26400.0
2014-01-03 12:00:00,10.96,10.96,10.96,10.96,12800.0,9.7708,9.7708,9.7708,9.7708,12800.0
2014-01-03 12:05:00,10.96,10.96,10.96,10.96,47200.0,9.7708,9.7708,9.7708,9.7708,47200.0
2014-01-03 12:10:00,10.96,10.97,10.96,10.96,13600.0,9.7708,9.7797,9.7708,9.7708,13600.0
2014-01-03 12:15:00,10.96,10.97,10.96,10.97,9600.0,9.7708,9.7797,9.7708,9.7797,9600.0
2014-01-03 12:20:00,10.97,10.99,10.97,10.99,40000.0,9.7797,9.7976,9.7797,9.7976,40000.0
2014-01-03 12:25:00,10.99,10.99,10.99,10.99,3200.0,9.7976,9.7976,9.7976,9.7976,3200.0
2014-01-03 12:30:00,10.99,10.99,10.99,10.99,8800.0,9.7976,9.7976,9.7976,9.7976,8800.0
2014-01-03 12:35:00,10.99,11.0,10.99,11.0,11200.0,9.7976,9.8065,9.7976,9.8065,11200.0
2014-01-03 12:40:00,11.0,11.0,11.0,11.0,3200.0,9.8065,9.8065,9.8065,9.8065,3200.0
2014-01-03 12:45:00,11.0,11.0,11.0,11.0,9600.0,9.8065,9.8065,9.8065,9.8065,9600.0
2014-01-03 12:50:00,11.0,11.01,11.0,11.01,14400.0,9.8065,9.8154,9.8065,9.8154,14400.0
2014-01-03 12:55:00,11.01,11.01,10.99,10.99,18400.0,9.8154,9.8154,9.7976,9.7976,18400.0
2014-01-03 13:00:00,10.99,11.0,10.99,11.0,16800.0,9.7976,9.8065,9.7976,9.8065,16800.0
2014-01-03 13:05:00,11.0,11.0,11.0,11.0,28800.0,9.8065,9.8065,9.8065,9.8065,28800.0
2014-01-03 13:10:00,11.0,11.01,11.0,11.01,13600.0,9.8065,9.8154,9.8065,9.8154,13600.0
2014-01-03 13:15:00,11.0,11.01,11.0,11.01,48800.0,9.8065,9.8154,9.8065,9.8154,48800.0
2014-01-03 13:20:00,11.01,11.02,11.01,11.02,16000.0,9.8154,9.8243,9.8154,9.8243,16000.0
2014-01-03 13:25:00,11.02,11.04,11.01,11.04,124800.0,9.8243,9.8421,9.8154,9.8421,124800.0
2014-01-03 13:30:00,11.04,11.04,11.02,11.02,40800.0,9.8421,9.8421,9.8243,9.8243,40800.0
2014-01-03 13:35:00,11.03,11.03,11.02,11.02,12000.0,9.8332,9.8332,9.8243,9.8243,12000.0
2014-01-03 13:40:00,11.02,11.02,11.01,11.01,16000.0,9.8243,9.8243,9.8154,9.8154,16000.0
2014-01-03 13:45:00,11.01,11.01,11.0,11.0,11200.0,9.8154,9.8154,9.8065,9.8065,11200.0
2014-01-03 13:50:00,11.01,11.01,11.01,11.01,12800.0,9.8154,9.8154,9.8154,9.8154,12800.0
2014-01-03 13:55:00,11.01,11.02,11.01,11.01,4000.0,9.8154,9.8243,9.8154,9.8154,4000.0
2014-01-03 14:00:00,11.02,11.02,11.01,11.01,31200.0,9.8243,9.8243,9.8154,9.8154,31200.0
2014-01-03 14:05:00,11.02,11.02,11.01,11.01,16800.0,9.8243,9.8243,9.8154,9.8154,16800.0
2014-01-03 14:10:00,11.01,11.01,11.0,11.01,36800.0,9.8154,9.8154,9.8065,9.8154,36800.0
2014-01-03 14:15:00,11.01,11.01,11.01,11.01,16800.0,9.8154,9.8154,9.8154,9.8154,16800.0
2014-01-03 14:20:00,11.01,11.01,11.0,11.01,27200.0,9.8154,9.8154,9.8065,9.8154,27200.0
2014-01-03 14:25:00,11.01,11.01,11.0,11.01,18400.0,9.8154,9.8154,9.8065,9.8154,18400.0
2014-01-03 14:30:00,11.01,11.01,11.0,11.0,28800.0,9.8154,9.8154,9.8065,9.8065,28800.0
2014-01-03 14:35:00,11.0,11.01,11.0,11.01,4800.0,9.8065,9.8154,9.8065,9.8154,4800.0
2014-01-03 14:40:00,11.01,11.02,11.01,11.02,19200.0,9.8154,9.8243,9.8154,9.8243,19200.0
2014-01-03 14:45:00,11.02,11.02,11.02,11.02,16000.0,9.8243,9.8243,9.8243,9.8243,16000.0
2014-01-03 14:50:00,11.02,11.02,11.02,11.02,19200.0,9.8243,9.8243,9.8243,9.8243,19200.0
2014-01-03 14:55:00,11.03,11.03,11.02,11.02,28000.0,9.8332,9.8332,9.8243,9.8243,28000.0
2014-01-03 15:00:00,11.02,11.02,11.02,11.02,12000.0,9.8243,9.8243,9.8243,9.8243,12000.0
2014-01-03 15:05:00,11.02,11.03,11.02,11.02,24000.0,9.8243,9.8332,9.8243,9.8243,24000.0
2014-01-03 15:10:00,11.02,11.04,11.02,11.04,27200.0,9.8243,9.8421,9.8243,9.8421,27200.0
2014-01-03 15:15:00,11.04,11.04,11.03,11.04,22400.0,9.8421,9.8421,9.8332,9.8421,22400.0
2014-01-03 15:20:00,11.04,11.04,11.04,11.04,36800.0,9.8421,9.8421,9.8421,9.8421,36800.0
2014-01-03 15:25:00,11.04,11.04,11.03,11.04,20800.0,9.8421,9.8421,9.8332,9.8421,20800.0
2014-01-03 15:30:00,11.03,11.03,11.03,11.03,56800.0,9.8332,9.8332,9.8332,9.8332,56800.0
2014-01-03 15:35:00,11.03,11.03,11.03,11.03,37600.0,9.8332,9.8332,9.8332,9.8332,37600.0
2014-01-03 15:40:00,11.03,11.03,11.01,11.02,82400.0,9.8332,9.8332,9.8154,9.8243,82400.0
2014-01-03 15:45:00,11.02,11.02,11.01,11.01,216000.0,9.8243,9.8243,9.8154,9.8154,216000.0
2014-01-03 15:50:00,11.01,11.01,11.0,11.0,135200.0,9.8154,9.8154,9.8065,9.8065,135200.0
2014-01-03 15:55:00,11.0,11.01,10.99,11.0,443200.0,9.8065,9.8154,9.7976,9.8065,443200.0
2014-01-06 09:30:00,11.06,11.06,11.02,11.04,103200.0,9.86,9.86,9.8243,9.8421,103200.0
2014-01-06 09:35:00,11.02,11.02,10.99,11.01,34400.0,9.8243,9.8243,9.7976,9.8154,34400.0
2014-01-06 09:40:00,11.02,11.02,11.01,11.02,5600.0,9.8243,9.8243,9.8154,9.8243,5600.0
2014-01-06 09:45:00,11.02,11.02,10.98,10.98,52000.0,9.8243,9.8243,9.7887,9.7887,52000.0
2014-01-06 09:50:00,10.99,10.99,10.99,10.99,11200.0,9.7976,9.7976,9.7976,9.7976,11200.0
2014-01-06 09:55:00,10.98,10.99,10.98,10.98,6400.0,9.7887,9.7976,9.7887,9.7887,6400.0
2014-01-06 10:00:00,10.97,10.98,10.96,10.96,21600.0,9.7797,9.7887,9.7708,9.7708,21600.0
2014-01-06 10:05:00,10.97,10.97,10.96,10.97,11200.0,9.7797,9.7797,9.7708,9.7797,11200.0
2014-01-06 10:10:00,10.96,10.97,10.96,10.97,9600.0,9.7708,9.7797,9.7708,9.7797,9600.0
2014-01-06 10:15:00,10.97,10.98,10.97,10.98,10400.0,9.7797,9.7887,9.7797,9.7887,10400.0
2014-01-06 10:20:00,10.98,10.99,10.97,10.98,17600.0,9.7887,9.7976,9.7797,9.7887,17600.0
2014-01-06 10:25:00,10.98,10.98,10.97,10.97,2400.0,9.7887,9.7887,9.7797,9.7797,2400.0
2014-01-06 10:30:00,10.97,10.97,10.97,10.97,17600.0,9.7797,9.7797,9.7797,9.7797,17600.0
2014-01-06 10:35:00,10.97,10.97,10.96,10.97,18400.0,9.7797,9.7797,9.7708,9.7797,18400.0
2014-01-06 10:40:00,10.96,10.96,10.95,10.95,17600.0,9.7708,9.7708,9.7619,9.7619,17600.0
2014-01-06 10:45:00,10.95,10.95,10.95,10.95,13600.0,9.7619,9.7619,9.7619,9.7619,13600.0
2014-01-06 10:50:00,10.95,10.96,10.95,10.96,6400.0,9.7619,9.7708,9.7619,9.7708,6400.0
2014-01-06 10:55:00,10.96,10.96,10.93,10.93,40000.0,9.7708,9.7708,9.7441,9.7441,40000.0
2014-01-06 11:00:00,10.93,10.95,10.93,10.95,9600.0,9.7441,9.7619,9.7441,9.7619,9600.0
2014-01-06 11:05:00,10.95,10.95,10.95,10.95,18400.0,9.7619,9.7619,9.7619,9.7619,18400.0
2014-01-06 11:10:00,10.94,10.94,10.94,10.94,11200.0,9.753,9.753,9.753,9.753,11200.0
2014-01-06 11:15:00,10.93,10.94,10.92,10.93,24800.0,9.7441,9.753,9.7352,9.7441,24800.0
2014-01-06 11:20:00,10.93,10.93,10.92,10.92,48800.0,9.7441,9.7441,9.7352,9.7352,48800.0
2014-01-06 11:25:00,10.92,10.93,10.91,10.93,27200.0,9.7352,9.7441,9.7263,9.7441,27200.0
2014-01-06 11:30:00,10.94,10.94,10.93,10.93,6400.0,9.753,9.753,9.7441,9.7441,6400.0
2014-01-06 11:35:00,10.93,10.93,10.91,10.92,18400.0,9.7441,9.7441,9.7263,9.7352,18400.0
2014-01-06 11:40:00,10.92,10.92,10.92,10.92,9600.0,9.7352,9.7352,9.7352,9.7352,9600.0
2014-01-06 11:45:00,10.92,10.92,10.9,10.91,39200.0,9.7352,9.7352,9.7173,9.7263,39200.0
2014-01-06 11:50:00,10.91,10.91,10.91,10.91,13600.0,9.7263,9.7263,9.7263,9.7263,13600.0
2014-01-06 11:55:00,10.92,10.92,10.92,10.92,13600.0,9.7352,9.7352,9.7352,9.7352,13600.0
2014-01-06 12:00:00,10.92,10.92,10.91,10.91,26400.0,9.7352,9.7352,9.7263,9.7263,26400.0
2014-01-06 12:05:00,10.92,10.92,10.91,10.92,11200.0,9.7352,9.7352,9.7263,9.7352,11200.0
2014-01-06 12:10:00,10.91,10.92,10.91,10.92,19200.0,9.7263,9.7352,9.7263,9.7352,19200.0
2014-01-06 12:15:00,10.92,10.92,10.91,10.91,13600.0,9.7352,9.7352,9.7263,9.7263,13600.0
2014-01-06 12:20:00,10.92,10.92,10.92,10.92,13600.0,9.7352,9.7352,9.7352,9.7352,13600.0
2014-01-06 12:25:00,10.92,10.93,10.92,10.92,6400.0,9.7352,9.7441,9.7352,9.7352,6400.0
2014-01-06 12:30:00,10.91,10.92,10.91,10.92,26400.0,9.7263,9.7352,9.7263,9.7352,26400.0
2014-01-06 12:35:00,10.92,10.92,10.92,10.92,6400.0,9.7352,9.7352,9.7352,9.7352,6400.0
2014-01-06 12:40:00,10.92,10.93,10.92,10.93,4800.0,9.7352,9.7441,9.7352,9.7441,4800.0
2014-01-06 12:45:00,10.93,10.93,10.92,10.92,10400.0,9.7441,9.7441,9.7352,9.7352,10400.0
2014-01-06 12:50:00,10.92,10.94,10.92,10.94,9600.0,9.7352,9.753,9.7352,9.753,9600.0
2014-01-06 12:55:00,10.94,10.94,10.93,10.93,14400.0,9.753,9.753,9.7441,9.7441,14400.0
2014-01-06 13:00:00,10.93,10.93,10.93,10.93,7200.0,9.7441,9.7441,9.7441,9.7441,7200.0
2014-01-06 13:05:00,10.92,10.92,10.91,10.91,12800.0,9.7352,9.7352,9.7263,9.7263,12800.0
2014-01-06 13:10:00,10.91,10.92,10.91,10.92,13600.0,9.7263,9.7352,9.7263,9.7352,13600.0
2014-01-06 13:15:00,10.92,10.92,10.92,10.92,27200.0,9.7352,9.7352,9.7352,9.7352,27200.0
2014-01-06 13:20:00,10.92,10.92,10.92,10.92,32800.0,9.7352,9.7352,9.7352,9.7352,32800.0
2014-01-06 13:25:00,10.92,10.92,10.92,10.92,15200.0,9.7352,9.7352,9.7352,9.7352,15200.0
2014-01-06 13:30:00,10.92,10.92,10.91,10.91,21600.0,9.7352,9.7352,9.7263,9.7263,21600.0
2014-01-06 13:35:00,10.91,10.92,10.91,10.92,8800.0,9.7263,9.7352,9.7263,9.7352,8800.0
2014-01-06 13:40:00,10.92,10.92,10.92,10.92,10400.0,9.7352,9.7352,9.7352,9.7352,10400.0
2014-01-06 13:45:00,10.92,10.92,10.91,10.91,5600.0,9.7352,9.7352,9.7263,9.7263,5600.0
2014-01-06 13:50:00,10.91,10.94,10.91,10.93,44800.0,9.7263,9.753,9.7263,9.7441,44800.0
2014-01-06 13:55:00,10.94,10.95,10.94,10.94,24800.0,9.753,9.7619,9.753,9.753,24800.0
2014-01-06 14:00:00,10.94,10.94,10.94,10.94,2400.0,9.753,9.753,9.753,9.753,2400.0
2014-01-06 14:05:00,10.94,10.94,10.93,10.93,10400.0,9.753,9.753,9.7441,9.7441,10400.0
2014-01-06 14:10:00,10.93,10.94,10.93,10.94,17600.0,9.7441,9.753,9.7441,9.753,17600.0
2014-01-06 14:15:00,10.94,10.94,10.93,10.93,11200.0,9.753,9.753,9.7441,9.7441,11200.0
2014-01-06 14:20:00,10.94,10.94,10.93,10.94,20800.0,9.753,9.753,9.7441,9.753,20800.0
2014-01-06 14:25:00,10.94,10.94,10.92,10.92,16800.0,9.753,9.753,9.7352,9.7352,16800.0
2014-01-06 14:30:00,10.92,10.93,10.92,10.92,34400.0,9.7352,9.7441,9.7352,9.7352,34400.0
2014-01-06 14:35:00,10.92,10.94,10.92,10.94,16800.0,9.7352,9.753,9.7352,9.753,16800.0
2014-01-06 14:40:00,10.94,10.94,10.94,10.94,16800.0,9.753,9.753,9.753,9.753,16800.0
2014-01-06 14:45:00,10.94,10.94,10.94,10.94,18400.0,9.753,9.753,9.753,9.753,18400.0
2014-01-06 14:50:00,10.94,10.95,10.94,10.94,22400.0,9.753,9.7619,9.753,9.753,22400.0
2014-01-06 14:55:00,10.94,10.95,10.94,10.94,17600.0,9.753,9.7619,9.753,9.753,17600.0
2014-01-06 15:00:00,10.94,10.94,10.93,10.93,21600.0,9.753,9.753,9.7441,9.7441,21600.0
2014-01-06 15:05:00,10.93,10.93,10.93,10.93,11200.0,9.7441,9.7441,9.7441,9.7441,11200.0
2014-01-06 15:10:00,10.93,10.94,10.93,10.94,19200.0,9.7441,9.753,9.7441,9.753,19200.0
2014-01-06 15:15:00,10.94,10.94,10.93,10.93,32000.0,9.753,9.753,9.7441,9.7441,32000.0
2014-01-06 15:20:00,10.93,10.93,10.93,10.93,42400.0,9.7441,9.7441,9.7441,9.7441,42400.0
2014-01-06 15:25:00,10.93,10.93,10.92,10.92,53600.0,9.7441,9.7441,9.7352,9.7352,53600.0
2014-01-06 15:30:00,10.92,10.92,10.9,10.9,75200.0,9.7352,9.7352,9.7173,9.7173,75200.0
2014-01-06 15:35:00,10.9,10.91,10.9,10.91,69600.0,9.7173,9.7263,9.7173,9.7263,69600.0
2014-01-06 15:40:00,10.91,10.91,10.9,10.9,80000.0,9.7263,9.7263,9.7173,9.7173,80000.0
2014-01-06 15:45:00,10.9,10.92,10.9,10.92,119200.0,9.7173,9.7352,9.7173,9.7352,119200.0
2014-01-06 15:50:00,10.92,10.92,10.91,10.91,98400.0,9.7352,9.7352,9.7263,9.7263,98400.0
2014-01-06 15:55:00,10.91,10.92,10.9,10.9,164000.0,9.7263,9.7352,9.7173,9.7173,164000.0
2014-01-07 09:30:00,10.95,10.96,10.92,10.92,31200.0,9.7619,9.7708,9.7352,9.7352,31200.0
2014-01-07 09:35:00,10.97,10.99,10.96,10.97,24800.0,9.7797,9.7976,9.7708,9.7797,24800.0
2014-01-07 09:40:00,10.96,10.96,10.93,10.93,16800.0,9.7708,9.7708,9.7441,9.7441,16800.0
2014-01-07 09:45:00,10.93,10.98,10.93,10.96,25600.0,9.7441,9.7887,9.7441,9.7708,25600.0
2014-01-07 09:50:00,10.96,10.96,10.94,10.96,28800.0,9.7708,9.7708,9.753,9.7708,28800.0
2014-01-07 09:55:00,10.96,10.98,10.95,10.98,12000.0,9.7708,9.7887,9.7619,9.7887,12000.0
2014-01-07 10:00:00,10.97,10.97,10.97,10.97,16800.0,9.7797,9.7797,9.7797,9.7797,16800.0
2014-01-07 10:05:00,10.97,10.99,10.97,10.99,23200.0,9.7797,9.7976,9.7797,9.7976,23200.0
2014-01-07 10:10:00,10.99,10.99,10.98,10.98,12000.0,9.7976,9.7976,9.7887,9.7887,12000.0
2014-01-07 10:15:00,10.99,11.0,10.98,11.0,28000.0,9.7976,9.8065,9.7887,9.8065,28000.0
2014-01-07 10:20:00,11.0,11.0,11.0,11.0,16000.0,9.8065,9.8065,9.8065,9.8065,16000.0
2014-01-07 10:25:00,11.0,11.01,11.0,11.01,20800.0,9.8065,9.8154,9.8065,9.8154,20800.0
2014-01-07 10:30:00,11.02,11.02,11.01,11.01,40000.0,9.8243,9.8243,9.8154,9.8154,40000.0
2014-01-07 10:35:00,11.01,11.01,11.0,11.01,12800.0,9.8154,9.8154,9.8065,9.8154,12800.0
2014-01-07 10:40:00,11.01,11.02,11.01,11.02,29600.0,9.8154,9.8243,9.8154,9.8243,29600.0
2014-01-07 10:45:00,11.02,11.02,11.01,11.01,17600.0,9.8243,9.8243,9.8154,9.8154,17600.0
2014-01-07 10:50:00,11.02,11.02,11.01,11.02,18400.0,9.8243,9.8243,9.8154,9.8243,18400.0
2014-01-07 10:55:00,11.02,11.03,11.01,11.03,34400.0,9.8243,9.8332,9.8154,9.8332,34400.0
2014-01-07 11:00:00,11.03,11.05,11.03,11.04,67200.0,9.8332,9.8511,9.8332,9.8421,67200.0
2014-01-07 11:05:00,11.04,11.04,11.04,11.04,12800.0,9.8421,9.8421,9.8421,9.8421,12800.0
2014-01-07 11:10:00,11.04,11.04,11.03,11.04,42400.0,9.8421,9.8421,9.8332,9.8421,42400.0
2014-01-07 11:15:00,11.03,11.04,11.03,11.03,31200.0,9.8332,9.8421,9.8332,9.8332,31200.0
2014-01-07 11:20:00,11.03,11.04,11.03,11.03,26400.0,9.8332,9.8421,9.8332,9.8332,26400.0
2014-01-07 11:25:00,11.02,11.02,11.01,11.01,24800.0,9.8243,9.8243,9.8154,9.8154,24800.0
2014-01-07 11:30:00,11.01,11.01,11.01,11.01,16800.0,9.8154,9.8154,9.8154,9.8154,16800.0
2014-01-07 11:35:00,11.01,11.01,11.0,11.01,13600.0,9.8154,9.8154,9.8065,9.8154,13600.0
2014-01-07 11:40:00,11.01,11.01,11.0,11.01,40800.0,9.8154,9.8154,9.8065,9.8154,40800.0
2014-01-07 11:45:00,11.01,11.01,11.01,11.01,26400.0,9.8154,9.8154,9.8154,9.8154,26400.0
2014-01-07 11:50:00,11.01,11.01,11.0,11.0,16000.0,9.8154,9.8154,9.8065,9.8065,16000.0
2014-01-07 11:55:00,11.01,11.01,11.0,11.0,6400.0,9.8154,9.8154,9.8065,9.8065,6400.0
2014-01-07 12:00:00,11.0,11.0,11.0,11.0,20800.0,9.8065,9.8065,9.8065,9.8065,20800.0
2014-01-07 12:05:00,11.0,11.0,10.99,10.99,8000.0,9.8065,9.8065,9.7976,9.7976,8000.0
2014-01-07 12:10:00,10.99,10.99,10.98,10.99,15200.0,9.7976,9.7976,9.7887,9.7976,15200.0
2014-01-07 12:15:00,10.99,10.99,10.99,10.99,9600.0,9.7976,9.7976,9.7976,9.7976,9600.0
2014-01-07 12:20:00,10.99,11.0,10.99,10.99,16000.0,9.7976,9.8065,9.7976,9.7976,16000.0
2014-01-07 12:25:00,10.99,11.0,10.99,10.99,11200.0,9.7976,9.8065,9.7976,9.7976,11200.0
2014-01-07 12:30:00,10.99,10.99,10.99,10.99,4800.0,9.7976,9.7976,9.7976,9.7976,4800.0
2014-01-07 12:35:00,10.99,10.99,10.97,10.97,45600.0,9.7976,9.7976,9.7797,9.7797,45600.0
2014-01-07 12:40:00,10.97,10.97,10.97,10.97,23200.0,9.7797,9.7797,9.7797,9.7797,23200.0
2014-01-07 12:45:00,10.97,10.97,10.96,10.96,13600.0,9.7797,9.7797,9.7708,9.7708,13600.0
2014-01-07 12:50:00,10.96,10.96,10.96,10.96,12800.0,9.7708,9.7708,9.7708,9.7708,12800.0
2014-01-07 12:55:00,10.96,10.97,10.96,10.97,20800.0,9.7708,9.7797,9.7708,9.7797,20800.0
2014-01-07 13:00:00,10.97,10.97,10.96,10.96,17600.0,9.7797,9.7797,9.7708,9.7708,17600.0
2014-01-07 13:05:00,10.96,10.97,10.96,10.96,10400.0,9.7708,9.7797,9.7708,9.7708,10400.0
2014-01-07 13:10:00,10.96,10.96,10.96,10.96,11200.0,9.7708,9.7708,9.7708,9.7708,11200.0
2014-01-07 13:15:00,10.96,10.96,10.96,10.96,5600.0,9.7708,9.7708,9.7708,9.7708,5600.0
2014-01-07 13:20:00,10.96,10.97,10.96,10.97,4000.0,9.7708,9.7797,9.7708,9.7797,4000.0
2014-01-07 13:25:00,10.97,10.97,10.97,10.97,14400.0,9.7797,9.7797,9.7797,9.7797,14400.0
2014-01-07 13:30:00,10.97,10.97,10.97,10.97,3200.0,9.7797,9.7797,9.7797,9.7797,3200.0
2014-01-07 13:35:00,10.97,10.99,10.97,10.99,8800.0,9.7797,9.7976,9.7797,9.7976,8800.0
2014-01-07 13:40:00,10.99,10.99,10.98,10.98,11200.0,9.7976,9.7976,9.7887,9.7887,11200.0
2014-01-07 13:45:00,10.98,10.99,10.98,10.99,16800.0,9.7887,9.7976,9.7887,9.7976,16800.0
2014-01-07 13:50:00,10.98,10.98,10.97,10.97,12800.0,9.7887,9.7887,9.7797,9.7797,12800.0
2014-01-07 13:55:00,10.97,10.97,10.97,10.97,12800.0,9.7797,9.7797,9.7797,9.7797,12800.0
2014-01-07 14:00:00,10.97,10.97,10.96,10.96,17600.0,9.7797,9.7797,9.7708,9.7708,17600.0
2014-01-07 14:05:00,10.96,10.96,10.95,10.95,27200.0,9.7708,9.7708,9.7619,9.7619,27200.0
2014-01-07 14:10:00,10.94,10.95,10.94,10.95,24000.0,9.753,9.7619,9.753,9.7619,24000.0
2014-01-07 14:15:00,10.96,10.97,10.96,10.96,14400.0,9.7708,9.7797,9.7708,9.7708,14400.0
2014-01-07 14:20:00,10.96,10.96,10.96,10.96,3200.0,9.7708,9.7708,9.7708,9.7708,3200.0
2014-01-07 14:25:00,10.96,10.97,10.96,10.97,28800.0,9.7708,9.7797,9.7708,9.7797,28800.0
2014-01-07 14:30:00,10.97,10.98,10.97,10.97,36800.0,9.7797,9.7887,9.7797,9.7797,36800.0
2014-01-07 14:35:00,10.97,10.97,10.97,10.97,19200.0,9.7797,9.7797,9.7797,9.7797,19200.0
2014-01-07 14:40:00,10.97,10.97,10.97,10.97,11200.0,9.7797,9.7797,9.7797,9.7797,11200.0
2014-01-07 14:45:00,10.97,10.97,10.96,10.96,4800.0,9.7797,9.7797,9.7708,9.7708,4800.0
2014-01-07 14:50:00,10.97,10.97,10.97,10.97,43200.0,9.7797,9.7797,9.7797,9.7797,43200.0
2014-01-07 14:55:00,10.97,10.97,10.97,10.97,8800.0,9.7797,9.7797,9.7797,9.7797,8800.0
2014-01-07 15:00:00,10.97,10.97,10.97,10.97,45600.0,9.7797,9.7797,9.7797,9.7797,45600.0
2014-01-07 15:05:00,10.97,10.97,10.97,10.97,17600.0,9.7797,9.7797,9.7797,9.7797,17600.0
2014-01-07 15:10:00,10.97,10.97,10.97,10.97,15200.0,9.7797,9.7797,9.7797,9.7797,15200.0
2014-01-07 15:15:00,10.97,10.98,10.97,10.98,22400.0,9.7797,9.7887,9.7797,9.7887,22400.0
2014-01-07 15:20:00,10.98,10.99,10.98,10.98,8800.0,9.7887,9.7976,9.7887,9.7887,8800.0
2014-01-07 15:25:00,10.98,10.99,10.98,10.98,44000.0,9.7887,9.7976,9.7887,9.7887,44000.0
2014-01-07 15:30:00,10.99,10.99,10.98,10.99,23200.0,9.7976,9.7976,9.7887,9.7976,23200.0
2014-01-07 15:35:00,10.99,10.99,10.98,10.98,28800.0,9.7976,9.7976,9.7887,9.7887,28800.0
2014-01-07 15:40:00,10.98,10.99,10.98,10.99,49600.0,9.7887,9.7976,9.7887,9.7976,49600.0
2014-01-07 15:45:00,10.99,10.99,10.98,10.99,31200.0,9.7976,9.7976,9.7887,9.7976,31200.0
2014-01-07 15:50:00,10.98,10.99,10.97,10.97,68000.0,9.7887,9.7976,9.7797,9.7797,68000.0
2014-01-07 15:55:00,10.97,10.98,10.97,10.98,177600.0,9.7797,9.7887,9.7797,9.7887,177600.0
2014-01-08 09:30:00,10.98,11.02,10.95,11.01,53600.0,9.7887,9.8243,9.7619,9.8154,53600.0
2014-01-08 09:35:00,11.0,11.01,10.99,11.01,20000.0,9.8065,9.8154,9.7976,9.8154,20000.0
2014-01-08 09:40:00,11.01,11.02,11.01,11.01,25600.0,9.8154,9.8243,9.8154,9.8154,25600.0
2014-01-08 09:45:00,11.01,11.03,10.99,10.99,24800.0,9.8154,9.8332,9.7976,9.7976,24800.0
2014-01-08 09:50:00,10.99,11.0,10.98,10.99,35200.0,9.7976,9.8065,9.7887,9.7976,35200.0
2014-01-08 09:55:00,10.99,11.0,10.99,10.99,27200.0,9.7976,9.8065,9.7976,9.7976,27200.0
2014-01-08 10:00:00,10.99,11.03,10.99,11.02,36800.0,9.7976,9.8332,9.7976,9.8243,36800.0
2014-01-08 10:05:00,11.03,11.04,11.02,11.03,32800.0,9.8332,9.8421,9.8243,9.8332,32800.0
2014-01-08 10:10:00,11.03,11.03,11.01,11.02,31200.0,9.8332,9.8332,9.8154,9.8243,31200.0
2014-01-08 10:15:00,11.02,11.03,11.02,11.03,17600.0,9.8243,9.8332,9.8243,9.8332,17600.0
2014-01-08 10:20:00,11.04,11.06,11.04,11.06,53600.0,9.8421,9.86,9.8421,9.86,53600.0
2014-01-08 10:25:00,11.05,11.05,11.04,11.05,13600.0,9.8511,9.8511,9.8421,9.8511,13600.0
2014-01-08 10:30:00,11.05,11.06,11.04,11.05,38400.0,9.8511,9.86,9.8421,9.8511,38400.0
2014-01-08 10:35:00,11.05,11.06,11.05,11.06,56800.0,9.8511,9.86,9.8511,9.86,56800.0
2014-01-08 10:40:00,11.06,11.06,11.05,11.06,24800.0,9.86,9.86,9.8511,9.86,24800.0
2014-01-08 10:45:00,11.05,11.05,11.04,11.04,18400.0,9.8511,9.8511,9.8421,9.8421,18400.0
2014-01-08 10:50:00,11.05,11.05,11.04,11.04,25600.0,9.8511,9.8511,9.8421,9.8421,25600.0
2014-01-08 10:55:00,11.04,11.05,11.04,11.05,9600.0,9.8421,9.8511,9.8421,9.8511,9600.0
2014-01-08 11:00:00,11.05,11.05,11.05,11.05,32800.0,9.8511,9.8511,9.8511,9.8511,32800.0
2014-01-08 11:05:00,11.04,11.05,11.02,11.03,22400.0,9.8421,9.8511,9.8243,9.8332,22400.0
2014-01-08 11:10:00,11.03,11.04,11.03,11.04,22400.0,9.8332,9.8421,9.8332,9.8421,22400.0
2014-01-08 11:15:00,11.04,11.05,11.04,11.04,18400.0,9.8421,9.8511,9.8421,9.8421,18400.0
2014-01-08 11:20:00,11.04,11.04,11.03,11.03,28000.0,9.8421,9.8421,9.8332,9.8332,28000.0
2014-01-08 11:25:00,11.03,11.03,11.02,11.03,23200.0,9.8332,9.8332,9.8243,9.8332,23200.0
2014-01-08 11:30:00,11.03,11.05,11.03,11.05,29600.0,9.8332,9.8511,9.8332,9.8511,29600.0
2014-01-08 11:35:00,11.05,11.05,11.04,11.05,34400.0,9.8511,9.8511,9.8421,9.8511,34400.0
2014-01-08 11:40:00,11.05,11.06,11.05,11.06,56800.0,9.8511,9.86,9.8511,9.86,56800.0
2014-01-08 11:45:00,11.06,11.06,11.06,11.06,56800.0,9.86,9.86,9.86,9.86,56800.0
2014-01-08 11:50:00,11.06,11.06,11.05,11.06,13600.0,9.86,9.86,9.8511,9.86,13600.0
2014-01-08 11:55:00,11.06,11.06,11.06,11.06,24800.0,9.86,9.86,9.86,9.86,24800.0
2014-01-08 12:00:00,11.06,11.08,11.06,11.07,131200.0,9.86,9.8778,9.86,9.8689,131200.0
2014-01-08 12:05:00,11.07,11.07,11.07,11.07,20000.0,9.8689,9.8689,9.8689,9.8689,20000.0
2014-01-08 12:10:00,11.06,11.07,11.06,11.07,18400.0,9.86,9.8689,9.86,9.8689,18400.0
2014-01-08 12:15:00,11.06,11.07,11.06,11.07,19200.0,9.86,9.8689,9.86,9.8689,19200.0
2014-01-08 12:20:00,11.07,11.07,11.06,11.07,7200.0,9.8689,9.8689,9.86,9.8689,7200.0
2014-01-08 12:25:00,11.06,11.07,11.06,11.06,12800.0,9.86,9.8689,9.86,9.86,12800.0
2014-01-08 12:30:00,11.06,11.07,11.06,11.06,37600.0,9.86,9.8689,9.86,9.86,37600.0
2014-01-08 12:35:00,11.06,11.06,11.06,11.06,29600.0,9.86,9.86,9.86,9.86,29600.0
2014-01-08 12:40:00,11.06,11.06,11.06,11.06,14400.0,9.86,9.86,9.86,9.86,14400.0
2014-01-08 12:45:00,11.06,11.06,11.06,11.06,22400.0,9.86,9.86,9.86,9.86,22400.0
2014-01-08 12:50:00,11.07,11.07,11.06,11.06,22400.0,9.8689,9.8689,9.86,9.86,22400.0
2014-01-08 12:55:00,11.06,11.06,11.05,11.06,14400.0,9.86,9.86,9.8511,9.86,14400.0
2014-01-08 13:00:00,11.06,11.06,11.05,11.06,21600.0,9.86,9.86,9.8511,9.86,21600.0
2014-01-08 13:05:00,11.06,11.07,11.06,11.06,17600.0,9.86,9.8689,9.86,9.86,17600.0
2014-01-08 13:10:00,11.06,11.07,11.06,11.07,22400.0,9.86,9.8689,9.86,9.8689,22400.0
2014-01-08 13:15:00,11.07,11.07,11.05,11.05,40800.0,9.8689,9.8689,9.8511,9.8511,40800.0
2014-01-08 13:20:00,11.05,11.06,11.05,11.06,18400.0,9.8511,9.86,9.8511,9.86,18400.0
2014-01-08 13:25:00,11.06,11.07,11.06,11.06,12800.0,9.86,9.8689,9.86,9.86,12800.0
2014-01-08 13:30:00,11.07,11.07,11.07,11.07,28000.0,9.8689,9.8689,9.8689,9.8689,28000.0
2014-01-08 13:35:00,11.07,11.07,11.06,11.06,17600.0,9.8689,9.8689,9.86,9.86,17600.0
2014-01-08 13:40:00,11.07,11.07,11.06,11.07,16000.0,9.8689,9.8689,9.86,9.8689,16000.0
2014-01-08 13:45:00,11.06,11.07,11.06,11.07,8000.0,9.86,9.8689,9.86,9.8689,8000.0
2014-01-08 13:50:00,11.07,11.08,11.07,11.08,16800.0,9.8689,9.8778,9.8689,9.8778,16800.0
2014-01-08 13:55:00,11.08,11.08,11.07,11.07,11200.0,9.8778,9.8778,9.8689,9.8689,11200.0
2014-01-08 14:00:00,11.06,11.08,11.05,11.08,87200.0,9.86,9.8778,9.8511,9.8778,87200.0
2014-01-08 14:05:00,11.08,11.08,11.05,11.05,23200.0,9.8778,9.8778,9.8511,9.8511,23200.0
2014-01-08 14:10:00,11.05,11.06,11.05,11.05,17600.0,9.8511,9.86,9.8511,9.8511,17600.0
2014-01-08 14:15:00,11.05,11.07,11.05,11.06,49600.0,9.8511,9.8689,9.8511,9.86,49600.0
2014-01-08 14:20:00,11.06,11.08,11.06,11.06,29600.0,9.86,9.8778,9.86,9.86,29600.0
2014-01-08 14:25:00,11.06,11.07,11.05,11.06,18400.0,9.86,9.8689,9.8511,9.86,18400.0
2014-01-08 14:30:00,11.05,11.07,11.05,11.07,21600.0,9.8511,9.8689,9.8511,9.8689,21600.0
2014-01-08 14:35:00,11.06,11.07,11.05,11.05,14400.0,9.86,9.8689,9.8511,9.8511,14400.0
2014-01-08 14:40:00,11.05,11.05,11.05,11.05,6400.0,9.8511,9.8511,9.8511,9.8511,6400.0
2014-01-08 14:45:00,11.05,11.05,11.03,11.03,20000.0,9.8511,9.8511,9.8332,9.8332,20000.0
2014-01-08 14:50:00,11.04,11.06,11.04,11.06,27200.0,9.8421,9.86,9.8421,9.86,27200.0
2014-01-08 14:55:00,11.05,11.05,11.04,11.05,12000.0,9.8511,9.8511,9.8421,9.8511,12000.0
2014-01-08 15:00:00,11.04,11.05,11.04,11.04,25600.0,9.8421,9.8511,9.8421,9.8421,25600.0
2014-01-08 15:05:00,11.05,11.05,11.04,11.04,20000.0,9.8511,9.8511,9.8421,9.8421,20000.0
2014-01-08 15:10:00,11.03,11.04,11.03,11.03,12000.0,9.8332,9.8421,9.8332,9.8332,12000.0
2014-01-08 15:15:00,11.03,11.04,11.03,11.03,54400.0,9.8332,9.8421,9.8332,9.8332,54400.0
2014-01-08 15:20:00,11.02,11.03,11.02,11.02,19200.0,9.8243,9.8332,9.8243,9.8243,19200.0
2014-01-08 15:25:00,11.02,11.02,11.01,11.01,20000.0,9.8243,9.8243,9.8154,9.8154,20000.0
2014-01-08 15:30:00,11.01,11.02,11.01,11.02,36800.0,9.8154,9.8243,9.8154,9.8243,36800.0
2014-01-08 15:35:00,11.02,11.03,11.02,11.02,56800.0,9.8243,9.8332,9.8243,9.8243,56800.0
2014-01-08 15:40:00,11.03,11.03,11.02,11.03,42400.0,9.8332,9.8332,9.8243,9.8332,42400.0
2014-01-08 15:45:00,11.03,11.04,11.02,11.04,64800.0,9.8332,9.8421,9.8243,9.8421,64800.0
2014-01-08 15:50:00,11.04,11.04,11.04,11.04,83200.0,9.8421,9.8421,9.8421,9.8421,83200.0
2014-01-08 15:55:00,11.04,11.05,11.04,11.04,165600.0,9.8421,9.8511,9.8421,9.8421,165600.0
2014-01-09 09:30:00,11.07,11.12,11.07,11.09,66400.0,9.8689,9.9135,9.8689,9.8867,66400.0
2014-01-09 09:35:00,11.09,11.11,11.07,11.07,22400.0,9.8867,9.9046,9.8689,9.8689,22400.0
2014-01-09 09:40:00,11.08,11.08,11.07,11.07,8800.0,9.8778,9.8778,9.8689,9.8689,8800.0
2014-01-09 09:45:00,11.07,11.07,11.05,11.07,30400.0,9.8689,9.8689,9.8511,9.8689,30400.0
2014-01-09 09:50:00,11.07,11.08,11.07,11.08,14400.0,9.8689,9.8778,9.8689,9.8778,14400.0
2014-01-09 09:55:00,11.08,11.09,11.08,11.09,13600.0,9.8778,9.8867,9.8778,9.8867,13600.0
2014-01-09 10:00:00,11.09,11.09,11.08,11.08,17600.0,9.8867,9.8867,9.8778,9.8778,17600.0
2014-01-09 10:05:00,11.08,11.09,11.07,11.08,60000.0,9.8778,9.8867,9.8689,9.8778,60000.0
2014-01-09 10:10:00,11.08,11.09,11.08,11.09,27200.0,9.8778,9.8867,9.8778,9.8867,27200.0
2014-01-09 10:15:00,11.09,11.1,11.08,11.09,60000.0,9.8867,9.8956,9.8778,9.8867,60000.0
2014-01-09 10:20:00,11.09,11.1,11.08,11.09,72800.0,9.8867,9.8956,9.8778,9.8867,72800.0
2014-01-09 10:25:00,11.09,11.1,11.08,11.1,39200.0,9.8867,9.8956,9.8778,9.8956,39200.0
2014-01-09 10:30:00,11.1,11.1,11.08,11.08,57600.0,9.8956,9.8956,9.8778,9.8778,57600.0
2014-01-09 10:35:00,11.09,11.09,11.08,11.09,42400.0,9.8867,9.8867,9.8778,9.8867,42400.0
2014-01-09 10:40:00,11.08,11.08,11.07,11.08,60800.0,9.8778,9.8778,9.8689,9.8778,60800.0
2014-01-09 10:45:00,11.08,11.08,11.07,11.08,55200.0,9.8778,9.8778,9.8689,9.8778,55200.0
2014-01-09 10:50:00,11.08,11.09,11.07,11.08,64000.0,9.8778,9.8867,9.8689,9.8778,64000.0
2014-01-09 10:55:00,11.08,11.09,11.07,11.09,52000.0,9.8778,9.8867,9.8689,9.8867,52000.0
2014-01-09 11:00:00,11.09,11.09,11.08,11.08,19200.0,9.8867,9.8867,9.8778,9.8778,19200.0
2014-01-09 11:05:00,11.07,11.08,11.07,11.08,51200.0,9.8689,9.8778,9.8689,9.8778,51200.0
2014-01-09 11:10:00,11.08,11.08,11.07,11.08,51200.0,9.8778,9.8778,9.8689,9.8778,51200.0
2014-01-09 11:15:00,11.07,11.08,11.07,11.08,27200.0,9.8689,9.8778,9.8689,9.8778,27200.0
2014-01-09 11:20:00,11.08,11.09,11.08,11.09,32800.0,9.8778,9.8867,9.8778,9.8867,32800.0
2014-01-09 11:25:00,11.09,11.1,11.09,11.09,30400.0,9.8867,9.8956,9.8867,9.8867,30400.0
2014-01-09 11:30:00,11.09,11.1,11.09,11.1,30400.0,9.8867,9.8956,9.8867,9.8956,30400.0
2014-01-09 11:35:00,11.1,11.12,11.1,11.12,59200.0,9.8956,9.9135,9.8956,9.9135,59200.0
2014-01-09 11:40:00,11.12,11.12,11.11,11.11,22400.0,9.9135,9.9135,9.9046,9.9046,22400.0
2014-01-09 11:45:00,11.11,11.11,11.1,11.11,43200.0,9.9046,9.9046,9.8956,9.9046,43200.0
2014-01-09 11:50:00,11.11,11.11,11.09,11.1,38400.0,9.9046,9.9046,9.8867,9.8956,38400.0
2014-01-09 11:55:00,11.09,11.1,11.09,11.09,21600.0,9.8867,9.8956,9.8867,9.8867,21600.0
2014-01-09 12:00:00,11.1,11.1,11.09,11.09,90400.0,9.8956,9.8956,9.8867,9.8867,90400.0
2014-01-09 12:05:00,11.1,11.1,11.09,11.09,21600.0,9.8956,9.8956,9.8867,9.8867,21600.0
2014-01-09 12:10:00,11.09,11.09,11.09,11.09,8800.0,9.8867,9.8867,9.8867,9.8867,8800.0
2014-01-09 12:15:00,11.09,11.11,11.09,11.11,44000.0,9.8867,9.9046,9.8867,9.9046,44000.0
2014-01-09 12:20:00,11.11,11.12,11.11,11.12,32800.0,9.9046,9.9135,9.9046,9.9135,32800.0
2014-01-09 12:25:00,11.12,11.12,11.11,11.12,71200.0,9.9135,9.9135,9.9046,9.9135,71200.0
2014-01-09 12:30:00,11.12,11.13,11.12,11.12,37600.0,9.9135,9.9224,9.9135,9.9135,37600.0
2014-01-09 12:35:00,11.13,11.13,11.12,11.13,72000.0,9.9224,9.9224,9.9135,9.9224,72000.0
2014-01-09 12:40:00,11.13,11.13,11.13,11.13,64000.0,9.9224,9.9224,9.9224,9.9224,64000.0
2014-01-09 12:45:00,11.13,11.13,11.13,11.13,48800.0,9.9224,9.9224,9.9224,9.9224,48800.0
2014-01-09 12:50:00,11.13,11.13,11.13,11.13,18400.0,9.9224,9.9224,9.9224,9.9224,18400.0
2014-01-09 12:55:00,11.13,11.13,11.13,11.13,20800.0,9.9224,9.9224,9.9224,9.9224,20800.0
2014-01-09 13:00:00,11.13,11.13,11.12,11.13,52800.0,9.9224,9.9224,9.9135,9.9224,52800.0
2014-01-09 13:05:00,11.13,11.13,11.12,11.13,34400.0,9.9224,9.9224,9.9135,9.9224,34400.0
2014-01-09 13:10:00,11.13,11.13,11.13,11.13,20000.0,9.9224,9.9224,9.9224,9.9224,20000.0
2014-01-09 13:15:00,11.13,11.13,11.13,11.13,23200.0,9.9224,9.9224,9.9224,9.9224,23200.0
2014-01-09 13:20:00,11.13,11.13,11.13,11.13,27200.0,9.9224,9.9224,9.9224,9.9224,27200.0
2014-01-09 13:25:00,11.13,11.15,11.13,11.14,32000.0,9.9224,9.9402,9.9224,9.9313,32000.0
2014-01-09 13:30:00,11.14,11.14,11.14,11.14,15200.0,9.9313,9.9313,9.9313,9.9313,15200.0
2014-01-09 13:35:00,11.14,11.14,11.13,11.14,24800.0,9.9313,9.9313,9.9224,9.9313,24800.0
2014-01-09 13:40:00,11.14,11.14,11.14,11.14,7200.0,9.9313,9.9313,9.9313,9.9313,7200.0
2014-01-09 13:45:00,11.14,11.14,11.14,11.14,36000.0,9.9313,9.9313,9.9313,9.9313,36000.0
2014-01-09 13:50:00,11.14,11.15,11.14,11.15,15200.0,9.9313,9.9402,9.9313,9.9402,15200.0
2014-01-09 13:55:00,11.14,11.15,11.14,11.15,24800.0,9.9313,9.9402,9.9313,9.9402,24800.0
2014-01-09 14:00:00,11.15,11.15,11.13,11.13,41600.0,9.9402,9.9402,9.9224,9.9224,41600.0
2014-01-09 14:05:00,11.13,11.14,11.13,11.14,16000.0,9.9224,9.9313,9.9224,9.9313,16000.0
2014-01-09 14:10:00,11.14,11.14,11.13,11.14,16800.0,9.9313,9.9313,9.9224,9.9313,16800.0
2014-01-09 14:15:00,11.14,11.14,11.13,11.14,31200.0,9.9313,9.9313,9.9224,9.9313,31200.0
2014-01-09 14:20:00,11.14,11.15,11.14,11.15,23200.0,9.9313,9.9402,9.9313,9.9402,23200.0
2014-01-09 14:25:00,11.15,11.15,11.14,11.14,21600.0,9.9402,9.9402,9.9313,9.9313,21600.0
2014-01-09 14:30:00,11.14,11.15,11.14,11.15,29600.0,9.9313,9.9402,9.9313,9.9402,29600.0
2014-01-09 14:35:00,11.15,11.15,11.13,11.14,16800.0,9.9402,9.9402,9.9224,9.9313,16800.0
2014-01-09 14:40:00,11.14,11.17,11.14,11.16,36000.0,9.9313,9.958,9.9313,9.9491,36000.0
2014-01-09 14:45:00,11.16,11.17,11.16,11.16,31200.0,9.9491,9.958,9.9491,9.9491,31200.0
2014-01-09 14:50:00,11.16,11.17,11.16,11.17,23200.0,9.9491,9.958,9.9491,9.958,23200.0
2014-01-09 14:55:00,11.17,11.17,11.16,11.16,25600.0,9.958,9.958,9.9491,9.9491,25600.0
2014-01-09 15:00:00,11.16,11.16,11.15,11.15,16000.0,9.9491,9.9491,9.9402,9.9402,16000.0
2014-01-09 15:05:00,11.15,11.16,11.15,11.16,46400.0,9.9402,9.9491,9.9402,9.9491,46400.0
2014-01-09 15:10:00,11.16,11.17,11.16,11.17,35200.0,9.9491,9.958,9.9491,9.958,35200.0
2014-01-09 15:15:00,11.17,11.18,11.17,11.18,88000.0,9.958,9.967,9.958,9.967,88000.0
2014-01-09 15:20:00,11.18,11.18,11.18,11.18,64000.0,9.967,9.967,9.967,9.967,64000.0
2014-01-09 15:25:00,11.18,11.18,11.18,11.18,35200.0,9.967,9.967,9.967,9.967,35200.0
2014-01-09 15:30:00,11.18,11.18,11.17,11.17,51200.0,9.967,9.967,9.958,9.958,51200.0
2014-01-09 15:35:00,11.17,11.17,11.15,11.17,107200.0,9.958,9.958,9.9402,9.958,107200.0
2014-01-09 15:40:00,11.17,11.18,11.17,11.18,105600.0,9.958,9.967,9.958,9.967,105600.0
2014-01-09 15:45:00,11.18,11.18,11.16,11.18,227200.0,9.967,9.967,9.9491,9.967,227200.0
2014-01-09 15:50:00,11.18,11.18,11.17,11.17,176000.0,9.967,9.967,9.958,9.958,176000.0
2014-01-09 15:55:00,11.17,11.18,11.17,11.18,171200.0,9.958,9.967,9.958,9.967,171200.0
2014-01-10 09:30:00,11.15,11.25,11.14,11.22,131200.0,9.9402,10.0294,9.9313,10.0026,131200.0
2014-01-10 09:35:00,11.21,11.21,11.17,11.17,42400.0,9.9937,9.9937,9.958,9.958,42400.0
2014-01-10 09:40:00,11.17,11.18,11.16,11.16,18400.0,9.958,9.967,9.9491,9.9491,18400.0
2014-01-10 09:45:00,11.16,11.16,11.15,11.15,26400.0,9.9491,9.9491,9.9402,9.9402,26400.0
2014-01-10 09:50:00,11.16,11.18,11.15,11.16,16000.0,9.9491,9.967,9.9402,9.9491,16000.0
2014-01-10 09:55:00,11.15,11.15,11.11,11.11,24000.0,9.9402,9.9402,9.9046,9.9046,24000.0
2014-01-10 10:00:00,11.11,11.11,11.09,11.09,68800.0,9.9046,9.9046,9.8867,9.8867,68800.0
2014-01-10 10:05:00,11.09,11.1,11.06,11.09,40000.0,9.8867,9.8956,9.86,9.8867,40000.0
2014-01-10 10:10:00,11.09,11.09,11.08,11.09,23200.0,9.8867,9.8867,9.8778,9.8867,23200.0
2014-01-10 10:15:00,11.08,11.1,11.08,11.1,48800.0,9.8778,9.8956,9.8778,9.8956,48800.0
2014-01-10 10:20:00,11.12,11.12,11.11,11.11,9600.0,9.9135,9.9135,9.9046,9.9046,9600.0
2014-01-10 10:25:00,11.1,11.12,11.1,11.12,22400.0,9.8956,9.9135,9.8956,9.9135,22400.0
2014-01-10 10:30:00,11.11,11.12,11.11,11.11,21600.0,9.9046,9.9135,9.9046,9.9046,21600.0
2014-01-10 10:35:00,11.11,11.11,11.09,11.09,32000.0,9.9046,9.9046,9.8867,9.8867,32000.0
2014-01-10 10:40:00,11.09,11.11,11.09,11.1,34400.0,9.8867,9.9046,9.8867,9.8956,34400.0
2014-01-10 10:45:00,11.1,11.11,11.1,11.11,20800.0,9.8956,9.9046,9.8956,9.9046,20800.0
2014-01-10 10:50:00,11.11,11.12,11.11,11.12,46400.0,9.9046,9.9135,9.9046,9.9135,46400.0
2014-01-10 10:55:00,11.12,11.13,11.11,11.13,48800.0,9.9135,9.9224,9.9046,9.9224,48800.0
2014-01-10 11:00:00,11.13,11.14,11.13,11.14,12000.0,9.9224,9.9313,9.9224,9.9313,12000.0
2014-01-10 11:05:00,11.13,11.14,11.13,11.14,22400.0,9.9224,9.9313,9.9224,9.9313,22400.0
2014-01-10 11:10:00,11.15,11.15,11.14,11.14,20800.0,9.9402,9.9402,9.9313,9.9313,20800.0
2014-01-10 11:15:00,11.14,11.14,11.13,11.13,14400.0,9.9313,9.9313,9.9224,9.9224,14400.0
2014-01-10 11:20:00,11.13,11.13,11.11,11.12,17600.0,9.9224,9.9224,9.9046,9.9135,17600.0
2014-01-10 11:25:00,11.12,11.12,11.11,11.12,19200.0,9.9135,9.9135,9.9046,9.9135,19200.0
2014-01-10 11:30:00,11.11,11.11,11.1,11.1,20000.0,9.9046,9.9046,9.8956,9.8956,20000.0
2014-01-10 11:35:00,11.1,11.12,11.1,11.11,24000.0,9.8956,9.9135,9.8956,9.9046,24000.0
2014-01-10 11:40:00,11.1,11.11,11.1,11.11,6400.0,9.8956,9.9046,9.8956,9.9046,6400.0
2014-01-10 11:45:00,11.11,11.11,11.1,11.11,10400.0,9.9046,9.9046,9.8956,9.9046,10400.0
2014-01-10 11:50:00,11.11,11.11,11.11,11.11,11200.0,9.9046,9.9046,9.9046,9.9046,11200.0
2014-01-10 11:55:00,11.11,11.11,11.1,11.11,24000.0,9.9046,9.9046,9.8956,9.9046,24000.0
2014-01-10 12:00:00,11.11,11.11,11.1,11.1,12000.0,9.9046,9.9046,9.8956,9.8956,12000.0
2014-01-10 12:05:00,11.09,11.12,11.09,11.12,12800.0,9.8867,9.9135,9.8867,9.9135,12800.0
2014-01-10 12:10:00,11.12,11.12,11.1,11.11,20000.0,9.9135,9.9135,9.8956,9.9046,20000.0
2014-01-10 12:15:00,11.11,11.13,11.11,11.11,26400.0,9.9046,9.9224,9.9046,9.9046,26400.0
2014-01-10 12:20:00,11.11,11.12,11.11,11.12,8800.0,9.9046,9.9135,9.9046,9.9135,8800.0
2014-01-10 12:25:00,11.12,11.12,11.11,11.11,23200.0,9.9135,9.9135,9.9046,9.9046,23200.0
2014-01-10 12:30:00,11.11,11.12,11.11,11.12,12800.0,9.9046,9.9135,9.9046,9.9135,12800.0
2014-01-10 12:35:00,11.12,11.12,11.12,11.12,12800.0,9.9135,9.9135,9.9135,9.9135,12800.0
2014-01-10 12:40:00,11.12,11.15,11.12,11.14,51200.0,9.9135,9.9402,9.9135,9.9313,51200.0
2014-01-10 12:45:00,11.15,11.15,11.14,11.14,36000.0,9.9402,9.9402,9.9313,9.9313,36000.0
2014-01-10 12:50:00,11.14,11.14,11.13,11.13,7200.0,9.9313,9.9313,9.9224,9.9224,7200.0
2014-01-10 12:55:00,11.12,11.12,11.12,11.12,11200.0,9.9135,9.9135,9.9135,9.9135,11200.0
2014-01-10 13:00:00,11.12,11.12,11.11,11.12,32800.0,9.9135,9.9135,9.9046,9.9135,32800.0
2014-01-10 13:05:00,11.12,11.12,11.12,11.12,7200.0,9.9135,9.9135,9.9135,9.9135,7200.0
2014-01-10 13:10:00,11.13,11.14,11.13,11.13,22400.0,9.9224,9.9313,9.9224,9.9224,22400.0
2014-01-10 13:15:00,11.13,11.13,11.13,11.13,12800.0,9.9224,9.9224,9.9224,9.9224,12800.0
2014-01-10 13:20:00,11.13,11.13,11.13,11.13,6400.0,9.9224,9.9224,9.9224,9.9224,6400.0
2014-01-10 13:25:00,11.13,11.14,11.13,11.14,4000.0,9.9224,9.9313,9.9224,9.9313,4000.0
2014-01-10 13:30:00,11.14,11.14,11.13,11.13,16800.0,9.9313,9.9313,9.9224,9.9224,16800.0
2014-01-10 13:35:00,11.13,11.13,11.13,11.13,12000.0,9.9224,9.9224,9.9224,9.9224,12000.0
2014-01-10 13:40:00,11.13,11.13,11.13,11.13,6400.0,9.9224,9.9224,9.9224,9.9224,6400.0
2014-01-10 13:45:00,11.13,11.13,11.12,11.13,38400.0,9.9224,9.9224,9.9135,9.9224,38400.0
2014-01-10 13:50:00,11.13,11.13,11.12,11.12,11200.0,9.9224,9.9224,9.9135,9.9135,11200.0
2014-01-10 13:55:00,11.12,11.12,11.1,11.1,25600.0,9.9135,9.9135,9.8956,9.8956,25600.0
2014-01-10 14:00:00,11.11,11.11,11.1,11.11,32000.0,9.9046,9.9046,9.8956,9.9046,32000.0
2014-01-10 14:05:00,11.11,11.12,11.11,11.12,8000.0,9.9046,9.9135,9.9046,9.9135,8000.0
2014-01-10 14:10:00,11.12,11.12,11.1,11.1,72800.0,9.9135,9.9135,9.8956,9.8956,72800.0
2014-01-10 14:15:00,11.1,11.1,11.1,11.1,16000.0,9.8956,9.8956,9.8956,9.8956,16000.0
2014-01-10 14:20:00,11.11,11.11,11.11,11.11,12000.0,9.9046,9.9046,9.9046,9.9046,12000.0
2014-01-10 14:25:00,11.1,11.1,11.09,11.09,15200.0,9.8956,9.8956,9.8867,9.8867,15200.0
2014-01-10 14:30:00,11.09,11.1,11.09,11.1,25600.0,9.8867,9.8956,9.8867,9.8956,25600.0
2014-01-10 14:35:00,11.1,11.1,11.1,11.1,14400.0,9.8956,9.8956,9.8956,9.8956,14400.0
2014-01-10 14:40:00,11.1,11.11,11.1,11.1,16800.0,9.8956,9.9046,9.8956,9.8956,16800.0
2014-01-10 14:45:00,11.11,11.11,11.1,11.1,27200.0,9.9046,9.9046,9.8956,9.8956,27200.0
2014-01-10 14:50:00,11.1,11.1,11.09,11.1,10400.0,9.8956,9.8956,9.8867,9.8956,10400.0
2014-01-10 14:55:00,11.09,11.1,11.09,11.09,15200.0,9.8867,9.8956,9.8867,9.8867,15200.0
2014-01-10 15:00:00,11.09,11.11,11.09,11.11,37600.0,9.8867,9.9046,9.8867,9.9046,37600.0
2014-01-10 15:05:00,11.11,11.12,11.11,11.12,17600.0,9.9046,9.9135,9.9046,9.9135,17600.0
2014-01-10 15:10:00,11.12,11.13,11.12,11.13,30400.0,9.9135,9.9224,9.9135,9.9224,30400.0
2014-01-10 15:15:00,11.13,11.13,11.12,11.12,12000.0,9.9224,9.9224,9.9135,9.9135,12000.0
2014-01-10 15:20:00,11.13,11.13,11.13,11.13,52800.0,9.9224,9.9224,9.9224,9.9224,52800.0
2014-01-10 15:25:00,11.13,11.13,11.13,11.13,43200.0,9.9224,9.9224,9.9224,9.9224,43200.0
2014-01-10 15:30:00,11.14,11.15,11.14,11.15,61600.0,9.9313,9.9402,9.9313,9.9402,61600.0
2014-01-10 15:35:00,11.14,11.15,11.14,11.15,73600.0,9.9313,9.9402,9.9313,9.9402,73600.0
2014-01-10 15:40:00,11.15,11.16,11.15,11.16,82400.0,9.9402,9.9491,9.9402,9.9491,82400.0
2014-01-10 15:45:00,11.15,11.15,11.15,11.15,116800.0,9.9402,9.9402,9.9402,9.9402,116800.0
2014-01-10 15:50:00,11.15,11.16,11.15,11.15,132000.0,9.9402,9.9491,9.9402,9.9402,132000.0
2014-01-10 15:55:00,11.15,11.17,11.15,11.17,220800.0,9.9402,9.958,9.9402,9.958,220800.0
2014-01-13 09:30:00,11.14,11.24,11.14,11.2,57600.0,9.9313,10.0204,9.9313,9.9848,57600.0
2014-01-13 09:35:00,11.17,11.2,11.16,11.18,24000.0,9.958,9.9848,9.9491,9.967,24000.0
2014-01-13 09:40:00,11.17,11.18,11.15,11.18,34400.0,9.958,9.967,9.9402,9.967,34400.0
2014-01-13 09:45:00,11.17,11.2,11.17,11.2,30400.0,9.958,9.9848,9.958,9.9848,30400.0
2014-01-13 09:50:00,11.2,11.21,11.18,11.21,49600.0,9.9848,9.9937,9.967,9.9937,49600.0
2014-01-13 09:55:00,11.2,11.21,11.19,11.2,68800.0,9.9848,9.9937,9.9759,9.9848,68800.0
2014-01-13 10:00:00,11.21,11.22,11.21,11.21,44800.0,9.9937,10.0026,9.9937,9.9937,44800.0
2014-01-13 10:05:00,11.2,11.24,11.2,11.24,213600.0,9.9848,10.0204,9.9848,10.0204,213600.0
2014-01-13 10:10:00,11.24,11.24,11.23,11.24,43200.0,10.0204,10.0204,10.0115,10.0204,43200.0
2014-01-13 10:15:00,11.24,11.24,11.23,11.24,39200.0,10.0204,10.0204,10.0115,10.0204,39200.0
2014-01-13 10:20:00,11.24,11.27,11.24,11.26,122400.0,10.0204,10.0472,10.0204,10.0383,122400.0
2014-01-13 10:25:00,11.27,11.28,11.26,11.28,55200.0,10.0472,10.0561,10.0383,10.0561,55200.0
2014-01-13 10:30:00,11.28,11.3,11.28,11.29,45600.0,10.0561,10.0739,10.0561,10.065,45600.0
2014-01-13 10:35:00,11.29,11.3,11.29,11.3,52800.0,10.065,10.0739,10.065,10.0739,52800.0
2014-01-13 10:40:00,11.3,11.3,11.29,11.29,20800.0,10.0739,10.0739,10.065,10.065,20800.0
2014-01-13 10:45:00,11.29,11.3,11.29,11.3,28000.0,10.065,10.0739,10.065,10.0739,28000.0
2014-01-13 10:50:00,11.3,11.31,11.29,11.3,26400.0,10.0739,10.0829,10.065,10.0739,26400.0
2014-01-13 10:55:00,11.3,11.3,11.3,11.3,24800.0,10.0739,10.0739,10.0739,10.0739,24800.0
2014-01-13 11:00:00,11.3,11.3,11.29,11.3,40800.0,10.0739,10.0739,10.065,10.0739,40800.0
2014-01-13 11:05:00,11.3,11.3,11.3,11.3,40000.0,10.0739,10.0739,10.0739,10.0739,40000.0
2014-01-13 11:10:00,11.3,11.31,11.3,11.31,33600.0,10.0739,10.0829,10.0739,10.0829,33600.0
2014-01-13 11:15:00,11.31,11.31,11.3,11.31,34400.0,10.0829,10.0829,10.0739,10.0829,34400.0
2014-01-13 11:20:00,11.3,11.31,11.3,11.31,86400.0,10.0739,10.0829,10.0739,10.0829,86400.0
2014-01-13 11:25:00,11.31,11.32,11.31,11.31,45600.0,10.0829,10.0918,10.0829,10.0829,45600.0
2014-01-13 11:30:00,11.32,11.32,11.31,11.32,57600.0,10.0918,10.0918,10.0829,10.0918,57600.0
2014-01-13 11:35:00,11.32,11.32,11.32,11.32,24800.0,10.0918,10.0918,10.0918,10.0918,24800.0
2014-01-13 11:40:00,11.32,11.33,11.31,11.33,41600.0,10.0918,10.1007,10.0829,10.1007,41600.0
2014-01-13 11:45:00,11.32,11.32,11.32,11.32,78400.0,10.0918,10.0918,10.0918,10.0918,78400.0
2014-01-13 11:50:00,11.32,11.32,11.31,11.31,28000.0,10.0918,10.0918,10.0829,10.0829,28000.0
2014-01-13 11:55:00,11.31,11.33,11.31,11.33,32000.0,10.0829,10.1007,10.0829,10.1007,32000.0
2014-01-13 12:00:00,11.33,11.33,11.31,11.32,29600.0,10.1007,10.1007,10.0829,10.0918,29600.0
2014-01-13 12:05:00,11.31,11.33,11.31,11.33,28000.0,10.0829,10.1007,10.0829,10.1007,28000.0
2014-01-13 12:10:00,11.32,11.33,11.32,11.32,26400.0,10.0918,10.1007,10.0918,10.0918,26400.0
2014-01-13 12:15:00,11.32,11.32,11.32,11.32,4800.0,10.0918,10.0918,10.0918,10.0918,4800.0
2014-01-13 12:20:00,11.31,11.32,11.31,11.31,33600.0,10.0829,10.0918,10.0829,10.0829,33600.0
2014-01-13 12:25:00,11.3,11.31,11.29,11.29,53600.0,10.0739,10.0829,10.065,10.065,53600.0
2014-01-13 12:30:00,11.29,11.29,11.28,11.28,20800.0,10.065,10.065,10.0561,10.0561,20800.0
2014-01-13 12:35:00,11.28,11.29,11.28,11.29,35200.0,10.0561,10.065,10.0561,10.065,35200.0
2014-01-13 12:40:00,11.29,11.29,11.28,11.29,30400.0,10.065,10.065,10.0561,10.065,30400.0
2014-01-13 12:45:00,11.29,11.29,11.28,11.29,64800.0,10.065,10.065,10.0561,10.065,64800.0
2014-01-13 12:50:00,11.29,11.29,11.28,11.28,27200.0,10.065,10.065,10.0561,10.0561,27200.0
2014-01-13 12:55:00,11.28,11.28,11.27,11.27,10400.0,10.0561,10.0561,10.0472,10.0472,10400.0
2014-01-13 13:00:00,11.26,11.26,11.24,11.25,28000.0,10.0383,10.0383,10.0204,10.0294,28000.0
2014-01-13 13:05:00,11.25,11.26,11.25,11.26,24800.0,10.0294,10.0383,10.0294,10.0383,24800.0
2014-01-13 13:10:00,11.26,11.26,11.24,11.24,41600.0,10.0383,10.0383,10.0204,10.0204,41600.0
2014-01-13 13:15:00,11.24,11.24,11.22,11.23,20800.0,10.0204,10.0204,10.0026,10.0115,20800.0
2014-01-13 13:20:00,11.23,11.24,11.22,11.24,19200.0,10.0115,10.0204,10.0026,10.0204,19200.0
2014-01-13 13:25:00,11.23,11.24,11.23,11.24,26400.0,10.0115,10.0204,10.0115,10.0204,26400.0
2014-01-13 13:30:00,11.24,11.24,11.22,11.23,36000.0,10.0204,10.0204,10.0026,10.0115,36000.0
2014-01-13 13:35:00,11.23,11.24,11.22,11.24,485600.0,10.0115,10.0204,10.0026,10.0204,485600.0
2014-01-13 13:40:00,11.24,11.24,11.22,11.22,675200.0,10.0204,10.0204,10.0026,10.0026,675200.0
2014-01-13 13:45:00,11.22,11.22,11.2,11.21,32000.0,10.0026,10.0026,9.9848,9.9937,32000.0
2014-01-13 13:50:00,11.21,11.21,11.19,11.19,43200.0,9.9937,9.9937,9.9759,9.9759,43200.0
2014-01-13 13:55:00,11.2,11.22,11.19,11.21,51200.0,9.9848,10.0026,9.9759,9.9937,51200.0
2014-01-13 14:00:00,11.21,11.22,11.2,11.2,75200.0,9.9937,10.0026,9.9848,9.9848,75200.0
2014-01-13 14:05:00,11.2,11.2,11.19,11.2,26400.0,9.9848,9.9848,9.9759,9.9848,26400.0
2014-01-13 14:10:00,11.2,11.2,11.19,11.2,44000.0,9.9848,9.9848,9.9759,9.9848,44000.0
2014-01-13 14:15:00,11.2,11.2,11.19,11.2,56000.0,9.9848,9.9848,9.9759,9.9848,56000.0
2014-01-13 14:20:00,11.19,11.2,11.17,11.18,32800.0,9.9759,9.9848,9.958,9.967,32800.0
2014-01-13 14:25:00,11.18,11.19,11.18,11.18,22400.0,9.967,9.9759,9.967,9.967,22400.0
2014-01-13 14:30:00,11.18,11.19,11.18,11.18,38400.0,9.967,9.9759,9.967,9.967,38400.0
2014-01-13 14:35:00,11.18,11.18,11.17,11.18,24800.0,9.967,9.967,9.958,9.967,24800.0
2014-01-13 14:40:00,11.17,11.17,11.16,11.16,117600.0,9.958,9.958,9.9491,9.9491,117600.0
2014-01-13 14:45:00,11.16,11.16,11.14,11.15,28000.0,9.9491,9.9491,9.9313,9.9402,28000.0
2014-01-13 14:50:00,11.14,11.14,11.13,11.14,59200.0,9.9313,9.9313,9.9224,9.9313,59200.0
2014-01-13 14:55:00,11.13,11.14,11.12,11.12,22400.0,9.9224,9.9313,9.9135,9.9135,22400.0
2014-01-13 15:00:00,11.12,11.12,11.1,11.1,63200.0,9.9135,9.9135,9.8956,9.8956,63200.0
2014-01-13 15:05:00,11.1,11.11,11.1,11.11,38400.0,9.8956,9.9046,9.8956,9.9046,38400.0
2014-01-13 15:10:00,11.11,11.11,11.1,11.11,42400.0,9.9046,9.9046,9.8956,9.9046,42400.0
2014-01-13 15:15:00,11.11,11.13,11.11,11.13,135200.0,9.9046,9.9224,9.9046,9.9224,135200.0
2014-01-13 15:20:00,11.13,11.14,11.12,11.13,82400.0,9.9224,9.9313,9.9135,9.9224,82400.0
2014-01-13 15:25:00,11.13,11.14,11.12,11.14,42400.0,9.9224,9.9313,9.9135,9.9313,42400.0
2014-01-13 15:30:00,11.14,11.15,11.13,11.13,84000.0,9.9313,9.9402,9.9224,9.9224,84000.0
2014-01-13 15:35:00,11.14,11.14,11.13,11.14,87200.0,9.9313,9.9313,9.9224,9.9313,87200.0
2014-01-13 15:40:00,11.13,11.13,11.12,11.13,60800.0,9.9224,9.9224,9.9135,9.9224,60800.0
2014-01-13 15:45:00,11.13,11.13,11.12,11.13,140000.0,9.9224,9.9224,9.9135,9.9224,140000.0
2014-01-13 15:50:00,11.13,11.15,11.13,11.15,129600.0,9.9224,9.9402,9.9224,9.9402,129600.0
2014-01-13 15:55:00,11.14,11.15,11.14,11.15,238400.0,9.9313,9.9402,9.9313,9.9402,238400.0
2014-01-14 09:30:00,11.21,11.32,11.21,11.29,105600.0,9.9937,10.0918,9.9937,10.065,105600.0
2014-01-14 09:35:00,11.28,11.28,11.26,11.26,20800.0,10.0561,10.0561,10.0383,10.0383,20800.0
2014-01-14 09:40:00,11.26,11.27,11.24,11.24,80000.0,10.0383,10.0472,10.0204,10.0204,80000.0
2014-01-14 09:45:00,11.24,11.25,11.21,11.22,69600.0,10.0204,10.0294,9.9937,10.0026,69600.0
2014-01-14 09:50:00,11.22,11.25,11.22,11.24,43200.0,10.0026,10.0294,10.0026,10.0204,43200.0
2014-01-14 09:55:00,11.25,11.26,11.22,11.25,72800.0,10.0294,10.0383,10.0026,10.0294,72800.0
2014-01-14 10:00:00,11.25,11.28,11.25,11.27,105600.0,10.0294,10.0561,10.0294,10.0472,105600.0
2014-01-14 10:05:00,11.27,11.29,11.27,11.29,36000.0,10.0472,10.065,10.0472,10.065,36000.0
2014-01-14 10:10:00,11.29,11.32,11.28,11.31,156800.0,10.065,10.0918,10.0561,10.0829,156800.0
2014-01-14 10:15:00,11.31,11.33,11.31,11.33,72000.0,10.0829,10.1007,10.0829,10.1007,72000.0
2014-01-14 10:20:00,11.33,11.34,11.31,11.32,71200.0,10.1007,10.1096,10.0829,10.0918,71200.0
2014-01-14 10:25:00,11.33,11.34,11.33,11.33,24000.0,10.1007,10.1096,10.1007,10.1007,24000.0
2014-01-14 10:30:00,11.34,11.34,11.33,11.33,25600.0,10.1096,10.1096,10.1007,10.1007,25600.0
2014-01-14 10:35:00,11.34,11.34,11.33,11.33,26400.0,10.1096,10.1096,10.1007,10.1007,26400.0
2014-01-14 10:40:00,11.33,11.35,11.33,11.34,48800.0,10.1007,10.1185,10.1007,10.1096,48800.0
2014-01-14 10:45:00,11.34,11.35,11.33,11.33,16000.0,10.1096,10.1185,10.1007,10.1007,16000.0
2014-01-14 10:50:00,11.33,11.33,11.33,11.33,24800.0,10.1007,10.1007,10.1007,10.1007,24800.0
2014-01-14 10:55:00,11.34,11.36,11.34,11.36,27200.0,10.1096,10.1274,10.1096,10.1274,27200.0
2014-01-14 11:00:00,11.36,11.37,11.36,11.37,67200.0,10.1274,10.1363,10.1274,10.1363,67200.0
2014-01-14 11:05:00,11.37,11.37,11.36,11.36,26400.0,10.1363,10.1363,10.1274,10.1274,26400.0
2014-01-14 11:10:00,11.36,11.38,11.36,11.38,52800.0,10.1274,10.1453,10.1274,10.1453,52800.0
2014-01-14 11:15:00,11.38,11.41,11.37,11.4,91200.0,10.1453,10.172,10.1363,10.1631,91200.0
2014-01-14 11:20:00,11.4,11.43,11.4,11.42,78400.0,10.1631,10.1898,10.1631,10.1809,78400.0
2014-01-14 11:25:00,11.42,11.42,11.41,11.42,56000.0,10.1809,10.1809,10.172,10.1809,56000.0
2014-01-14 11:30:00,11.41,11.42,11.41,11.41,42400.0,10.172,10.1809,10.172,10.172,42400.0
2014-01-14 11:35:00,11.41,11.41,11.4,11.4,19200.0,10.172,10.172,10.1631,10.1631,19200.0
2014-01-14 11:40:00,11.41,11.42,11.41,11.41,30400.0,10.172,10.1809,10.172,10.172,30400.0
2014-01-14 11:45:00,11.4,11.41,11.4,11.41,22400.0,10.1631,10.172,10.1631,10.172,22400.0
2014-01-14 11:50:00,11.4,11.41,11.39,11.39,18400.0,10.1631,10.172,10.1542,10.1542,18400.0
2014-01-14 11:55:00,11.39,11.39,11.38,11.38,32000.0,10.1542,10.1542,10.1453,10.1453,32000.0
2014-01-14 12:00:00,11.38,11.39,11.38,11.39,27200.0,10.1453,10.1542,10.1453,10.1542,27200.0
2014-01-14 12:05:00,11.39,11.39,11.38,11.38,26400.0,10.1542,10.1542,10.1453,10.1453,26400.0
2014-01-14 12:10:00,11.38,11.4,11.38,11.4,50400.0,10.1453,10.1631,10.1453,10.1631,50400.0
2014-01-14 12:15:00,11.4,11.41,11.4,11.4,45600.0,10.1631,10.172,10.1631,10.1631,45600.0
2014-01-14 12:20:00,11.4,11.42,11.4,11.41,45600.0,10.1631,10.1809,10.1631,10.172,45600.0
2014-01-14 12:25:00,11.41,11.42,11.41,11.42,16800.0,10.172,10.1809,10.172,10.1809,16800.0
2014-01-14 12:30:00,11.42,11.42,11.41,11.42,48000.0,10.1809,10.1809,10.172,10.1809,48000.0
2014-01-14 12:35:00,11.41,11.42,11.41,11.42,10400.0,10.172,10.1809,10.172,10.1809,10400.0
2014-01-14 12:40:00,11.42,11.42,11.41,11.42,33600.0,10.1809,10.1809,10.172,10.1809,33600.0
2014-01-14 12:45:00,11.42,11.42,11.41,11.41,13600.0,10.1809,10.1809,10.172,10.172,13600.0
2014-01-14 12:50:00,11.41,11.41,11.39,11.39,8800.0,10.172,10.172,10.1542,10.1542,8800.0
2014-01-14 12:55:00,11.4,11.4,11.39,11.39,21600.0,10.1631,10.1631,10.1542,10.1542,21600.0
2014-01-14 13:00:00,11.4,11.4,11.39,11.4,20000.0,10.1631,10.1631,10.1542,10.1631,20000.0
2014-01-14 13:05:00,11.39,11.4,11.39,11.4,13600.0,10.1542,10.1631,10.1542,10.1631,13600.0
2014-01-14 13:10:00,11.4,11.41,11.4,11.4,57600.0,10.1631,10.172,10.1631,10.1631,57600.0
2014-01-14 13:15:00,11.41,11.42,11.41,11.42,32000.0,10.172,10.1809,10.172,10.1809,32000.0
2014-01-14 13:20:00,11.42,11.43,11.42,11.43,42400.0,10.1809,10.1898,10.1809,10.1898,42400.0
2014-01-14 13:25:00,11.43,11.44,11.42,11.43,41600.0,10.1898,10.1987,10.1809,10.1898,41600.0
2014-01-14 13:30:00,11.44,11.44,11.43,11.44,28800.0,10.1987,10.1987,10.1898,10.1987,28800.0
2014-01-14 13:35:00,11.44,11.46,11.44,11.46,74400.0,10.1987,10.2166,10.1987,10.2166,74400.0
2014-01-14 13:40:00,11.46,11.47,11.45,11.45,51200.0,10.2166,10.2255,10.2077,10.2077,51200.0
2014-01-14 13:45:00,11.45,11.46,11.44,11.45,24800.0,10.2077,10.2166,10.1987,10.2077,24800.0
2014-01-14 13:50:00,11.45,11.45,11.44,11.45,25600.0,10.2077,10.2077,10.1987,10.2077,25600.0
2014-01-14 13:55:00,11.45,11.45,11.44,11.45,39200.0,10.2077,10.2077,10.1987,10.2077,39200.0
2014-01-14 14:00:00,11.45,11.46,11.45,11.45,44000.0,10.2077,10.2166,10.2077,10.2077,44000.0
2014-01-14 14:05:00,11.45,11.45,11.45,11.45,30400.0,10.2077,10.2077,10.2077,10.2077,30400.0
2014-01-14 14:10:00,11.45,11.45,11.44,11.44,33600.0,10.2077,10.2077,10.1987,10.1987,33600.0
2014-01-14 14:15:00,11.44,11.45,11.44,11.45,35200.0,10.1987,10.2077,10.1987,10.2077,35200.0
2014-01-14 14:20:00,11.45,11.45,11.45,11.45,44800.0,10.2077,10.2077,10.2077,10.2077,44800.0
2014-01-14 14:25:00,11.45,11.47,11.45,11.47,81600.0,10.2077,10.2255,10.2077,10.2255,81600.0
2014-01-14 14:30:00,11.47,11.47,11.46,11.47,60000.0,10.2255,10.2255,10.2166,10.2255,60000.0
2014-01-14 14:35:00,11.47,11.47,11.47,11.47,53600.0,10.2255,10.2255,10.2255,10.2255,53600.0
2014-01-14 14:40:00,11.47,11.47,11.47,11.47,38400.0,10.2255,10.2255,10.2255,10.2255,38400.0
2014-01-14 14:45:00,11.47,11.48,11.47,11.48,16000.0,10.2255,10.2344,10.2255,10.2344,16000.0
2014-01-14 14:50:00,11.47,11.48,11.47,11.47,44000.0,10.2255,10.2344,10.2255,10.2255,44000.0
2014-01-14 14:55:00,11.47,11.47,11.46,11.47,52800.0,10.2255,10.2255,10.2166,10.2255,52800.0
2014-01-14 15:00:00,11.47,11.47,11.46,11.47,37600.0,10.2255,10.2255,10.2166,10.2255,37600.0
2014-01-14 15:05:00,11.47,11.47,11.46,11.47,79200.0,10.2255,10.2255,10.2166,10.2255,79200.0
2014-01-14 15:10:00,11.47,11.48,11.47,11.48,40800.0,10.2255,10.2344,10.2255,10.2344,40800.0
2014-01-14 15:15:00,11.47,11.49,11.47,11.49,42400.0,10.2255,10.2433,10.2255,10.2433,42400.0
2014-01-14 15:20:00,11.49,11.49,11.49,11.49,84800.0,10.2433,10.2433,10.2433,10.2433,84800.0
2014-01-14 15:25:00,11.49,11.49,11.49,11.49,70400.0,10.2433,10.2433,10.2433,10.2433,70400.0
2014-01-14 15:30:00,11.49,11.5,11.49,11.5,122400.0,10.2433,10.2522,10.2433,10.2522,122400.0
2014-01-14 15:35:00,11.5,11.5,11.5,11.5,175200.0,10.2522,10.2522,10.2522,10.2522,175200.0
2014-01-14 15:40:00,11.5,11.51,11.5,11.51,492000.0,10.2522,10.2612,10.2522,10.2612,492000.0
2014-01-14 15:45:00,11.51,11.52,11.51,11.52,473600.0,10.2612,10.2701,10.2612,10.2701,473600.0
2014-01-14 15:50:00,11.52,11.54,11.52,11.53,610400.0,10.2701,10.2879,10.2701,10.279,610400.0
2014-01-14 15:55:00,11.54,11.55,11.53,11.55,572000.0,10.2879,10.2968,10.279,10.2968,572000.0
2014-01-15 09:30:00,11.51,11.54,11.49,11.49,105600.0,10.2612,10.2879,10.2433,10.2433,105600.0
2014-01-15 09:35:00,11.51,11.52,11.5,11.51,83200.0,10.2612,10.2701,10.2522,10.2612,83200.0
2014-01-15 09:40:00,11.51,11.51,11.48,11.49,60000.0,10.2612,10.2612,10.2344,10.2433,60000.0
2014-01-15 09:45:00,11.49,11.49,11.46,11.47,103200.0,10.2433,10.2433,10.2166,10.2255,103200.0
2014-01-15 09:50:00,11.47,11.48,11.44,11.45,142400.0,10.2255,10.2344,10.1987,10.2077,142400.0
2014-01-15 09:55:00,11.44,11.45,11.4,11.43,524800.0,10.1987,10.2077,10.1631,10.1898,524800.0
2014-01-15 10:00:00,11.43,11.45,11.43,11.43,135200.0,10.1898,10.2077,10.1898,10.1898,135200.0
2014-01-15 10:05:00,11.44,11.44,11.42,11.44,50400.0,10.1987,10.1987,10.1809,10.1987,50400.0
2014-01-15 10:10:00,11.44,11.46,11.43,11.43,139200.0,10.1987,10.2166,10.1898,10.1898,139200.0
2014-01-15 10:15:00,11.43,11.44,11.42,11.43,44800.0,10.1898,10.1987,10.1809,10.1898,44800.0
2014-01-15 10:20:00,11.43,11.43,11.42,11.42,21600.0,10.1898,10.1898,10.1809,10.1809,21600.0
2014-01-15 10:25:00,11.42,11.43,11.42,11.43,10400.0,10.1809,10.1898,10.1809,10.1898,10400.0
2014-01-15 10:30:00,11.43,11.43,11.43,11.43,24800.0,10.1898,10.1898,10.1898,10.1898,24800.0
2014-01-15 10:35:00,11.43,11.44,11.43,11.43,24800.0,10.1898,10.1987,10.1898,10.1898,24800.0
2014-01-15 10:40:00,11.43,11.43,11.42,11.43,28000.0,10.1898,10.1898,10.1809,10.1898,28000.0
2014-01-15 10:45:00,11.43,11.44,11.43,11.43,36000.0,10.1898,10.1987,10.1898,10.1898,36000.0
2014-01-15 10:50:00,11.43,11.44,11.43,11.43,29600.0,10.1898,10.1987,10.1898,10.1898,29600.0
2014-01-15 10:55:00,11.44,11.46,11.43,11.46,31200.0,10.1987,10.2166,10.1898,10.2166,31200.0
2014-01-15 11:00:00,11.45,11.47,11.45,11.47,24800.0,10.2077,10.2255,10.2077,10.2255,24800.0
2014-01-15 11:05:00,11.47,11.49,11.47,11.48,20000.0,10.2255,10.2433,10.2255,10.2344,20000.0
2014-01-15 11:10:00,11.48,11.48,11.47,11.47,69600.0,10.2344,10.2344,10.2255,10.2255,69600.0
2014-01-15 11:15:00,11.47,11.48,11.46,11.47,192800.0,10.2255,10.2344,10.2166,10.2255,192800.0
2014-01-15 11:20:00,11.47,11.47,11.44,11.44,44000.0,10.2255,10.2255,10.1987,10.1987,44000.0
2014-01-15 11:25:00,11.45,11.45,11.44,11.44,27200.0,10.2077,10.2077,10.1987,10.1987,27200.0
2014-01-15 11:30:00,11.44,11.46,11.44,11.46,36800.0,10.1987,10.2166,10.1987,10.2166,36800.0
2014-01-15 11:35:00,11.46,11.46,11.45,11.45,85600.0,10.2166,10.2166,10.2077,10.2077,85600.0
2014-01-15 11:40:00,11.45,11.45,11.45,11.45,28800.0,10.2077,10.2077,10.2077,10.2077,28800.0
2014-01-15 11:45:00,11.45,11.46,11.45,11.46,12000.0,10.2077,10.2166,10.2077,10.2166,12000.0
2014-01-15 11:50:00,11.46,11.46,11.46,11.46,23200.0,10.2166,10.2166,10.2166,10.2166,23200.0
2014-01-15 11:55:00,11.46,11.46,11.45,11.45,17600.0,10.2166,10.2166,10.2077,10.2077,17600.0
2014-01-15 12:00:00,11.45,11.47,11.45,11.47,44000.0,10.2077,10.2255,10.2077,10.2255,44000.0
2014-01-15 12:05:00,11.47,11.47,11.46,11.46,27200.0,10.2255,10.2255,10.2166,10.2166,27200.0
2014-01-15 12:10:00,11.47,11.47,11.46,11.46,99200.0,10.2255,10.2255,10.2166,10.2166,99200.0
2014-01-15 12:15:00,11.46,11.47,11.46,11.47,46400.0,10.2166,10.2255,10.2166,10.2255,46400.0
2014-01-15 12:20:00,11.48,11.49,11.48,11.48,30400.0,10.2344,10.2433,10.2344,10.2344,30400.0
2014-01-15 12:25:00,11.48,11.48,11.47,11.48,17600.0,10.2344,10.2344,10.2255,10.2344,17600.0
2014-01-15 12:30:00,11.48,11.49,11.47,11.47,20800.0,10.2344,10.2433,10.2255,10.2255,20800.0
2014-01-15 12:35:00,11.47,11.48,11.46,11.46,39200.0,10.2255,10.2344,10.2166,10.2166,39200.0
2014-01-15 12:40:00,11.46,11.46,11.45,11.45,24000.0,10.2166,10.2166,10.2077,10.2077,24000.0
2014-01-15 12:45:00,11.45,11.46,11.45,11.46,20000.0,10.2077,10.2166,10.2077,10.2166,20000.0
2014-01-15 12:50:00,11.46,11.46,11.46,11.46,3200.0,10.2166,10.2166,10.2166,10.2166,3200.0
2014-01-15 12:55:00,11.46,11.46,11.45,11.45,24800.0,10.2166,10.2166,10.2077,10.2077,24800.0
2014-01-15 13:00:00,11.45,11.46,11.45,11.46,13600.0,10.2077,10.2166,10.2077,10.2166,13600.0
2014-01-15 13:05:00,11.46,11.46,11.45,11.45,36000.0,10.2166,10.2166,10.2077,10.2077,36000.0
2014-01-15 13:10:00,11.45,11.46,11.45,11.46,108000.0,10.2077,10.2166,10.2077,10.2166,108000.0
2014-01-15 13:15:00,11.46,11.46,11.45,11.46,31200.0,10.2166,10.2166,10.2077,10.2166,31200.0
2014-01-15 13:20:00,11.46,11.46,11.46,11.46,14400.0,10.2166,10.2166,10.2166,10.2166,14400.0
2014-01-15 13:25:00,11.46,11.46,11.45,11.45,30400.0,10.2166,10.2166,10.2077,10.2077,30400.0
2014-01-15 13:30:00,11.45,11.46,11.45,11.46,41600.0,10.2077,10.2166,10.2077,10.2166,41600.0
2014-01-15 13:35:00,11.46,11.46,11.45,11.45,17600.0,10.2166,10.2166,10.2077,10.2077,17600.0
2014-01-15 13:40:00,11.45,11.45,11.45,11.45,8800.0,10.2077,10.2077,10.2077,10.2077,8800.0
2014-01-15 13:45:00,11.45,11.45,11.44,11.44,17600.0,10.2077,10.2077,10.1987,10.1987,17600.0
2014-01-15 13:50:00,11.45,11.46,11.45,11.45,363200.0,10.2077,10.2166,10.2077,10.2077,363200.0
2014-01-15 13:55:00,11.45,11.46,11.45,11.45,70400.0,10.2077,10.2166,10.2077,10.2077,70400.0
2014-01-15 14:00:00,11.45,11.46,11.45,11.46,17600.0,10.2077,10.2166,10.2077,10.2166,17600.0
2014-01-15 14:05:00,11.46,11.46,11.45,11.45,26400.0,10.2166,10.2166,10.2077,10.2077,26400.0
2014-01-15 14:10:00,11.45,11.46,11.45,11.46,28000.0,10.2077,10.2166,10.2077,10.2166,28000.0
2014-01-15 14:15:00,11.46,11.48,11.46,11.48,44000.0,10.2166,10.2344,10.2166,10.2344,44000.0
2014-01-15 14:20:00,11.48,11.49,11.48,11.49,16000.0,10.2344,10.2433,10.2344,10.2433,16000.0
2014-01-15 14:25:00,11.49,11.49,11.48,11.48,40800.0,10.2433,10.2433,10.2344,10.2344,40800.0
2014-01-15 14:30:00,11.48,11.48,11.48,11.48,19200.0,10.2344,10.2344,10.2344,10.2344,19200.0
2014-01-15 14:35:00,11.48,11.48,11.48,11.48,16000.0,10.2344,10.2344,10.2344,10.2344,16000.0
2014-01-15 14:40:00,11.48,11.49,11.48,11.49,8800.0,10.2344,10.2433,10.2344,10.2433,8800.0
2014-01-15 14:45:00,11.48,11.5,11.48,11.5,70400.0,10.2344,10.2522,10.2344,10.2522,70400.0
2014-01-15 14:50:00,11.5,11.5,11.5,11.5,8800.0,10.2522,10.2522,10.2522,10.2522,8800.0
2014-01-15 14:55:00,11.5,11.51,11.5,11.51,20000.0,10.2522,10.2612,10.2522,10.2612,20000.0
2014-01-15 15:00:00,11.51,11.51,11.51,11.51,27200.0,10.2612,10.2612,10.2612,10.2612,27200.0
2014-01-15 15:05:00,11.51,11.51,11.5,11.51,36000.0,10.2612,10.2612,10.2522,10.2612,36000.0
2014-01-15 15:10:00,11.51,11.51,11.51,11.51,47200.0,10.2612,10.2612,10.2612,10.2612,47200.0
2014-01-15 15:15:00,11.51,11.51,11.5,11.5,57600.0,10.2612,10.2612,10.2522,10.2522,57600.0
2014-01-15 15:20:00,11.5,11.5,11.49,11.5,48800.0,10.2522,10.2522,10.2433,10.2522,48800.0
2014-01-15 15:25:00,11.49,11.5,11.49,11.5,34400.0,10.2433,10.2522,10.2433,10.2522,34400.0
2014-01-15 15:30:00,11.51,11.51,11.5,11.51,37600.0,10.2612,10.2612,10.2522,10.2612,37600.0
2014-01-15 15:35:00,11.51,11.52,11.51,11.52,48000.0,10.2612,10.2701,10.2612,10.2701,48000.0
2014-01-15 15:40:00,11.52,11.52,11.51,11.51,70400.0,10.2701,10.2701,10.2612,10.2612,70400.0
2014-01-15 15:45:00,11.52,11.52,11.51,11.51,132000.0,10.2701,10.2701,10.2612,10.2612,132000.0
2014-01-15 15:50:00,11.51,11.52,11.51,11.51,200800.0,10.2612,10.2701,10.2612,10.2612,200800.0
2014-01-15 15:55:00,11.52,11.52,11.5,11.51,234400.0,10.2701,10.2701,10.2522,10.2612,234400.0
2014-01-16 09:30:00,11.47,11.51,11.47,11.5,62400.0,10.2255,10.2612,10.2255,10.2522,62400.0
2014-01-16 09:35:00,11.49,11.5,11.47,11.49,25600.0,10.2433,10.2522,10.2255,10.2433,25600.0
2014-01-16 09:40:00,11.48,11.48,11.47,11.47,25600.0,10.2344,10.2344,10.2255,10.2255,25600.0
2014-01-16 09:45:00,11.47,11.47,11.43,11.43,128800.0,10.2255,10.2255,10.1898,10.1898,128800.0
2014-01-16 09:50:00,11.44,11.46,11.44,11.46,28000.0,10.1987,10.2166,10.1987,10.2166,28000.0
2014-01-16 09:55:00,11.47,11.47,11.46,11.47,39200.0,10.2255,10.2255,10.2166,10.2255,39200.0
2014-01-16 10:00:00,11.46,11.47,11.46,11.47,44800.0,10.2166,10.2255,10.2166,10.2255,44800.0
2014-01-16 10:05:00,11.47,11.47,11.46,11.47,16000.0,10.2255,10.2255,10.2166,10.2255,16000.0
2014-01-16 10:10:00,11.47,11.47,11.46,11.47,46400.0,10.2255,10.2255,10.2166,10.2255,46400.0
2014-01-16 10:15:00,11.46,11.46,11.45,11.46,25600.0,10.2166,10.2166,10.2077,10.2166,25600.0
2014-01-16 10:20:00,11.46,11.46,11.44,11.44,30400.0,10.2166,10.2166,10.1987,10.1987,30400.0
2014-01-16 10:25:00,11.44,11.45,11.44,11.45,17600.0,10.1987,10.2077,10.1987,10.2077,17600.0
2014-01-16 10:30:00,11.45,11.46,11.45,11.45,12000.0,10.2077,10.2166,10.2077,10.2077,12000.0
2014-01-16 10:35:00,11.45,11.46,11.45,11.45,14400.0,10.2077,10.2166,10.2077,10.2077,14400.0
2014-01-16 10:40:00,11.45,11.46,11.45,11.46,16800.0,10.2077,10.2166,10.2077,10.2166,16800.0
2014-01-16 10:45:00,11.45,11.46,11.45,11.45,33600.0,10.2077,10.2166,10.2077,10.2077,33600.0
2014-01-16 10:50:00,11.45,11.45,11.44,11.44,49600.0,10.2077,10.2077,10.1987,10.1987,49600.0
2014-01-16 10:55:00,11.44,11.45,11.43,11.45,30400.0,10.1987,10.2077,10.1898,10.2077,30400.0
2014-01-16 11:00:00,11.45,11.45,11.43,11.43,32800.0,10.2077,10.2077,10.1898,10.1898,32800.0
2014-01-16 11:05:00,11.43,11.44,11.43,11.44,14400.0,10.1898,10.1987,10.1898,10.1987,14400.0
2014-01-16 11:10:00,11.44,11.44,11.43,11.43,34400.0,10.1987,10.1987,10.1898,10.1898,34400.0
2014-01-16 11:15:00,11.43,11.44,11.43,11.43,24800.0,10.1898,10.1987,10.1898,10.1898,24800.0
2014-01-16 11:20:00,11.44,11.44,11.42,11.42,20800.0,10.1987,10.1987,10.1809,10.1809,20800.0
2014-01-16 11:25:00,11.42,11.43,11.42,11.42,30400.0,10.1809,10.1898,10.1809,10.1809,30400.0
2014-01-16 11:30:00,11.42,11.43,11.42,11.43,22400.0,10.1809,10.1898,10.1809,10.1898,22400.0
2014-01-16 11:35:00,11.43,11.43,11.43,11.43,13600.0,10.1898,10.1898,10.1898,10.1898,13600.0
2014-01-16 11:40:00,11.43,11.43,11.43,11.43,28000.0,10.1898,10.1898,10.1898,10.1898,28000.0
2014-01-16 11:45:00,11.44,11.44,11.43,11.44,80800.0,10.1987,10.1987,10.1898,10.1987,80800.0
2014-01-16 11:50:00,11.44,11.45,11.44,11.45,16000.0,10.1987,10.2077,10.1987,10.2077,16000.0
2014-01-16 11:55:00,11.45,11.47,11.45,11.47,29600.0,10.2077,10.2255,10.2077,10.2255,29600.0
2014-01-16 12:00:00,11.47,11.47,11.47,11.47,23200.0,10.2255,10.2255,10.2255,10.2255,23200.0
2014-01-16 12:05:00,11.47,11.47,11.47,11.47,17600.0,10.2255,10.2255,10.2255,10.2255,17600.0
2014-01-16 12:10:00,11.47,11.47,11.46,11.46,15200.0,10.2255,10.2255,10.2166,10.2166,15200.0
2014-01-16 12:15:00,11.47,11.47,11.46,11.47,10400.0,10.2255,10.2255,10.2166,10.2255,10400.0
2014-01-16 12:20:00,11.47,11.47,11.46,11.46,13600.0,10.2255,10.2255,10.2166,10.2166,13600.0
2014-01-16 12:25:00,11.46,11.46,11.45,11.46,26400.0,10.2166,10.2166,10.2077,10.2166,26400.0
2014-01-16 12:30:00,11.46,11.46,11.45,11.46,15200.0,10.2166,10.2166,10.2077,10.2166,15200.0
2014-01-16 12:35:00,11.46,11.46,11.46,11.46,8000.0,10.2166,10.2166,10.2166,10.2166,8000.0
2014-01-16 12:40:00,11.46,11.46,11.46,11.46,15200.0,10.2166,10.2166,10.2166,10.2166,15200.0
2014-01-16 12:45:00,11.46,11.47,11.46,11.46,15200.0,10.2166,10.2255,10.2166,10.2166,15200.0
2014-01-16 12:50:00,11.46,11.47,11.46,11.47,11200.0,10.2166,10.2255,10.2166,10.2255,11200.0
2014-01-16 12:55:00,11.46,11.47,11.46,11.47,58400.0,10.2166,10.2255,10.2166,10.2255,58400.0
2014-01-16 13:00:00,11.46,11.47,11.46,11.46,20800.0,10.2166,10.2255,10.2166,10.2166,20800.0
2014-01-16 13:05:00,11.46,11.47,11.46,11.47,18400.0,10.2166,10.2255,10.2166,10.2255,18400.0
2014-01-16 13:10:00,11.47,11.47,11.47,11.47,11200.0,10.2255,10.2255,10.2255,10.2255,11200.0
2014-01-16 13:15:00,11.47,11.48,11.46,11.48,28000.0,10.2255,10.2344,10.2166,10.2344,28000.0
2014-01-16 13:20:00,11.48,11.49,11.48,11.48,24800.0,10.2344,10.2433,10.2344,10.2344,24800.0
2014-01-16 13:25:00,11.48,11.49,11.47,11.49,19200.0,10.2344,10.2433,10.2255,10.2433,19200.0
2014-01-16 13:30:00,11.48,11.48,11.48,11.48,4800.0,10.2344,10.2344,10.2344,10.2344,4800.0
2014-01-16 13:35:00,11.48,11.48,11.48,11.48,6400.0,10.2344,10.2344,10.2344,10.2344,6400.0
2014-01-16 13:40:00,11.48,11.49,11.48,11.48,26400.0,10.2344,10.2433,10.2344,10.2344,26400.0
2014-01-16 13:45:00,11.48,11.49,11.48,11.49,17600.0,10.2344,10.2433,10.2344,10.2433,17600.0
2014-01-16 13:50:00,11.48,11.49,11.48,11.49,16800.0,10.2344,10.2433,10.2344,10.2433,16800.0
2014-01-16 13:55:00,11.49,11.49,11.48,11.48,23200.0,10.2433,10.2433,10.2344,10.2344,23200.0
2014-01-16 14:00:00,11.47,11.48,11.47,11.48,17600.0,10.2255,10.2344,10.2255,10.2344,17600.0
2014-01-16 14:05:00,11.48,11.48,11.47,11.47,16800.0,10.2344,10.2344,10.2255,10.2255,16800.0
2014-01-16 14:10:00,11.47,11.48,11.47,11.48,5600.0,10.2255,10.2344,10.2255,10.2344,5600.0
2014-01-16 14:15:00,11.47,11.48,11.47,11.47,24800.0,10.2255,10.2344,10.2255,10.2255,24800.0
2014-01-16 14:20:00,11.47,11.47,11.46,11.47,17600.0,10.2255,10.2255,10.2166,10.2255,17600.0
2014-01-16 14:25:00,11.47,11.47,11.46,11.46,16000.0,10.2255,10.2255,10.2166,10.2166,16000.0
2014-01-16 14:30:00,11.47,11.47,11.45,11.45,11200.0,10.2255,10.2255,10.2077,10.2077,11200.0
2014-01-16 14:35:00,11.46,11.46,11.45,11.46,36000.0,10.2166,10.2166,10.2077,10.2166,36000.0
2014-01-16 14:40:00,11.46,11.47,11.46,11.47,6400.0,10.2166,10.2255,10.2166,10.2255,6400.0
2014-01-16 14:45:00,11.47,11.47,11.46,11.47,19200.0,10.2255,10.2255,10.2166,10.2255,19200.0
2014-01-16 14:50:00,11.47,11.47,11.47,11.47,20000.0,10.2255,10.2255,10.2255,10.2255,20000.0
2014-01-16 14:55:00,11.47,11.47,11.47,11.47,20800.0,10.2255,10.2255,10.2255,10.2255,20800.0
2014-01-16 15:00:00,11.48,11.48,11.47,11.47,20000.0,10.2344,10.2344,10.2255,10.2255,20000.0
2014-01-16 15:05:00,11.47,11.48,11.47,11.48,42400.0,10.2255,10.2344,10.2255,10.2344,42400.0
2014-01-16 15:10:00,11.48,11.48,11.47,11.48,50400.0,10.2344,10.2344,10.2255,10.2344,50400.0
2014-01-16 15:15:00,11.48,11.48,11.47,11.48,32000.0,10.2344,10.2344,10.2255,10.2344,32000.0
2014-01-16 15:20:00,11.48,11.48,11.47,11.48,15200.0,10.2344,10.2344,10.2255,10.2344,15200.0
2014-01-16 15:25:00,11.47,11.48,11.47,11.48,30400.0,10.2255,10.2344,10.2255,10.2344,30400.0
2014-01-16 15:30:00,11.48,11.48,11.47,11.48,19200.0,10.2344,10.2344,10.2255,10.2344,19200.0
2014-01-16 15:35:00,11.48,11.48,11.48,11.48,32800.0,10.2344,10.2344,10.2344,10.2344,32800.0
2014-01-16 15:40:00,11.48,11.48,11.47,11.48,39200.0,10.2344,10.2344,10.2255,10.2344,39200.0
2014-01-16 15:45:00,11.47,11.47,11.46,11.47,102400.0,10.2255,10.2255,10.2166,10.2255,102400.0
2014-01-16 15:50:00,11.46,11.48,11.46,11.48,104000.0,10.2166,10.2344,10.2166,10.2344,104000.0
2014-01-16 15:55:00,11.48,11.49,11.47,11.48,123200.0,10.2344,10.2433,10.2255,10.2344,123200.0
2014-01-17 09:30:00,11.51,11.52,11.45,11.52,714400.0,10.2612,10.2701,10.2077,10.2701,714400.0
2014-01-17 09:35:00,11.53,11.53,11.51,11.51,15200.0,10.279,10.279,10.2612,10.2612,15200.0
2014-01-17 09:40:00,11.52,11.52,11.49,11.49,19200.0,10.2701,10.2701,10.2433,10.2433,19200.0
2014-01-17 09:45:00,11.49,11.51,11.48,11.49,34400.0,10.2433,10.2612,10.2344,10.2433,34400.0
2014-01-17 09:50:00,11.49,11.51,11.49,11.51,17600.0,10.2433,10.2612,10.2433,10.2612,17600.0
2014-01-17 09:55:00,11.52,11.52,11.51,11.52,26400.0,10.2701,10.2701,10.2612,10.2701,26400.0
2014-01-17 10:00:00,11.51,11.53,11.48,11.48,32000.0,10.2612,10.279,10.2344,10.2344,32000.0
2014-01-17 10:05:00,11.48,11.5,11.48,11.5,16000.0,10.2344,10.2522,10.2344,10.2522,16000.0
2014-01-17 10:10:00,11.5,11.51,11.49,11.51,20000.0,10.2522,10.2612,10.2433,10.2612,20000.0
2014-01-17 10:15:00,11.51,11.51,11.49,11.5,11200.0,10.2612,10.2612,10.2433,10.2522,11200.0
2014-01-17 10:20:00,11.51,11.52,11.51,11.51,19200.0,10.2612,10.2701,10.2612,10.2612,19200.0
2014-01-17 10:25:00,11.52,11.52,11.5,11.51,28800.0,10.2701,10.2701,10.2522,10.2612,28800.0
2014-01-17 10:30:00,11.51,11.51,11.5,11.51,12000.0,10.2612,10.2612,10.2522,10.2612,12000.0
2014-01-17 10:35:00,11.51,11.52,11.51,11.52,5600.0,10.2612,10.2701,10.2612,10.2701,5600.0
2014-01-17 10:40:00,11.52,11.52,11.49,11.5,32800.0,10.2701,10.2701,10.2433,10.2522,32800.0
2014-01-17 10:45:00,11.49,11.5,11.49,11.49,25600.0,10.2433,10.2522,10.2433,10.2433,25600.0
2014-01-17 10:50:00,11.49,11.49,11.48,11.48,6400.0,10.2433,10.2433,10.2344,10.2344,6400.0
2014-01-17 10:55:00,11.47,11.48,11.47,11.48,15200.0,10.2255,10.2344,10.2255,10.2344,15200.0
2014-01-17 11:00:00,11.48,11.49,11.48,11.49,24800.0,10.2344,10.2433,10.2344,10.2433,24800.0
2014-01-17 11:05:00,11.49,11.49,11.48,11.49,24800.0,10.2433,10.2433,10.2344,10.2433,24800.0
2014-01-17 11:10:00,11.49,11.49,11.48,11.49,10400.0,10.2433,10.2433,10.2344,10.2433,10400.0
2014-01-17 11:15:00,11.48,11.49,11.48,11.49,24000.0,10.2344,10.2433,10.2344,10.2433,24000.0
2014-01-17 11:20:00,11.49,11.5,11.49,11.5,30400.0,10.2433,10.2522,10.2433,10.2522,30400.0
2014-01-17 11:25:00,11.49,11.5,11.48,11.5,72800.0,10.2433,10.2522,10.2344,10.2522,72800.0
2014-01-17 11:30:00,11.51,11.51,11.51,11.51,21600.0,10.2612,10.2612,10.2612,10.2612,21600.0
2014-01-17 11:35:00,11.51,11.51,11.49,11.5,30400.0,10.2612,10.2612,10.2433,10.2522,30400.0
2014-01-17 11:40:00,11.49,11.51,11.49,11.51,16800.0,10.2433,10.2612,10.2433,10.2612,16800.0
2014-01-17 11:45:00,11.51,11.51,11.51,11.51,36000.0,10.2612,10.2612,10.2612,10.2612,36000.0
2014-01-17 11:50:00,11.51,11.52,11.51,11.52,44800.0,10.2612,10.2701,10.2612,10.2701,44800.0
2014-01-17 11:55:00,11.52,11.52,11.51,11.51,29600.0,10.2701,10.2701,10.2612,10.2612,29600.0
2014-01-17 12:00:00,11.51,11.51,11.51,11.51,38400.0,10.2612,10.2612,10.2612,10.2612,38400.0
2014-01-17 12:05:00,11.51,11.52,11.51,11.51,19200.0,10.2612,10.2701,10.2612,10.2612,19200.0
2014-01-17 12:10:00,11.51,11.52,11.51,11.52,42400.0,10.2612,10.2701,10.2612,10.2701,42400.0
2014-01-17 12:15:00,11.52,11.53,11.52,11.53,20800.0,10.2701,10.279,10.2701,10.279,20800.0
2014-01-17 12:20:00,11.54,11.54,11.53,11.53,18400.0,10.2879,10.2879,10.279,10.279,18400.0
2014-01-17 12:25:00,11.53,11.53,11.53,11.53,11200.0,10.279,10.279,10.279,10.279,11200.0
2014-01-17 12:30:00,11.53,11.53,11.53,11.53,16000.0,10.279,10.279,10.279,10.279,16000.0
2014-01-17 12:35:00,11.53,11.53,11.52,11.52,16800.0,10.279,10.279,10.2701,10.2701,16800.0
2014-01-17 12:40:00,11.52,11.52,11.52,11.52,6400.0,10.2701,10.2701,10.2701,10.2701,6400.0
2014-01-17 12:45:00,11.52,11.53,11.52,11.53,8800.0,10.2701,10.279,10.2701,10.279,8800.0
2014-01-17 12:50:00,11.53,11.53,11.53,11.53,5600.0,10.279,10.279,10.279,10.279,5600.0
2014-01-17 12:55:00,11.52,11.53,11.52,11.52,15200.0,10.2701,10.279,10.2701,10.2701,15200.0
2014-01-17 13:00:00,11.52,11.52,11.51,11.52,19200.0,10.2701,10.2701,10.2612,10.2701,19200.0
2014-01-17 13:05:00,11.52,11.52,11.51,11.51,35200.0,10.2701,10.2701,10.2612,10.2612,35200.0
2014-01-17 13:10:00,11.5,11.51,11.5,11.5,24000.0,10.2522,10.2612,10.2522,10.2522,24000.0
2014-01-17 13:15:00,11.5,11.51,11.49,11.51,36000.0,10.2522,10.2612,10.2433,10.2612,36000.0
2014-01-17 13:20:00,11.52,11.52,11.51,11.51,20800.0,10.2701,10.2701,10.2612,10.2612,20800.0
2014-01-17 13:25:00,11.51,11.52,11.51,11.51,10400.0,10.2612,10.2701,10.2612,10.2612,10400.0
2014-01-17 13:30:00,11.51,11.51,11.51,11.51,12000.0,10.2612,10.2612,10.2612,10.2612,12000.0
2014-01-17 13:35:00,11.51,11.51,11.5,11.51,24800.0,10.2612,10.2612,10.2522,10.2612,24800.0
2014-01-17 13:40:00,11.5,11.5,11.5,11.5,24800.0,10.2522,10.2522,10.2522,10.2522,24800.0
2014-01-17 13:45:00,11.5,11.51,11.5,11.51,32000.0,10.2522,10.2612,10.2522,10.2612,32000.0
2014-01-17 13:50:00,11.51,11.51,11.51,11.51,20000.0,10.2612,10.2612,10.2612,10.2612,20000.0
2014-01-17 13:55:00,11.51,11.52,11.51,11.51,29600.0,10.2612,10.2701,10.2612,10.2612,29600.0
2014-01-17 14:00:00,11.51,11.51,11.51,11.51,10400.0,10.2612,10.2612,10.2612,10.2612,10400.0
2014-01-17 14:05:00,11.51,11.52,11.51,11.52,19200.0,10.2612,10.2701,10.2612,10.2701,19200.0
2014-01-17 14:10:00,11.52,11.52,11.51,11.52,28800.0,10.2701,10.2701,10.2612,10.2701,28800.0
2014-01-17 14:15:00,11.51,11.51,11.51,11.51,37600.0,10.2612,10.2612,10.2612,10.2612,37600.0
2014-01-17 14:20:00,11.51,11.52,11.51,11.51,20800.0,10.2612,10.2701,10.2612,10.2612,20800.0
2014-01-17 14:25:00,11.51,11.51,11.51,11.51,22400.0,10.2612,10.2612,10.2612,10.2612,22400.0
2014-01-17 14:30:00,11.51,11.51,11.51,11.51,18400.0,10.2612,10.2612,10.2612,10.2612,18400.0
2014-01-17 14:35:00,11.51,11.51,11.5,11.51,54400.0,10.2612,10.2612,10.2522,10.2612,54400.0
2014-01-17 14:40:00,11.51,11.51,11.51,11.51,17600.0,10.2612,10.2612,10.2612,10.2612,17600.0
2014-01-17 14:45:00,11.51,11.52,11.51,11.52,25600.0,10.2612,10.2701,10.2612,10.2701,25600.0
2014-01-17 14:50:00,11.52,11.52,11.51,11.52,40800.0,10.2701,10.2701,10.2612,10.2701,40800.0
2014-01-17 14:55:00,11.52,11.52,11.52,11.52,27200.0,10.2701,10.2701,10.2701,10.2701,27200.0
2014-01-17 15:00:00,11.52,11.52,11.52,11.52,36800.0,10.2701,10.2701,10.2701,10.2701,36800.0
2014-01-17 15:05:00,11.52,11.52,11.51,11.51,44000.0,10.2701,10.2701,10.2612,10.2612,44000.0
2014-01-17 15:10:00,11.5,11.51,11.5,11.51,55200.0,10.2522,10.2612,10.2522,10.2612,55200.0
2014-01-17 15:15:00,11.51,11.51,11.5,11.51,30400.0,10.2612,10.2612,10.2522,10.2612,30400.0
2014-01-17 15:20:00,11.51,11.51,11.51,11.51,38400.0,10.2612,10.2612,10.2612,10.2612,38400.0
2014-01-17 15:25:00,11.51,11.51,11.5,11.51,32000.0,10.2612,10.2612,10.2522,10.2612,32000.0
2014-01-17 15:30:00,11.5,11.51,11.48,11.48,68000.0,10.2522,10.2612,10.2344,10.2344,68000.0
2014-01-17 15:35:00,11.48,11.48,11.48,11.48,59200.0,10.2344,10.2344,10.2344,10.2344,59200.0
2014-01-17 15:40:00,11.48,11.48,11.47,11.48,47200.0,10.2344,10.2344,10.2255,10.2344,47200.0
2014-01-17 15:45:00,11.48,11.5,11.48,11.5,74400.0,10.2344,10.2522,10.2344,10.2522,74400.0
2014-01-17 15:50:00,11.5,11.51,11.5,11.5,112000.0,10.2522,10.2612,10.2522,10.2522,112000.0
2014-01-17 15:55:00,11.5,11.51,11.49,11.51,147200.0,10.2522,10.2612,10.2433,10.2612,147200.0
2014-01-21 09:30:00,11.51,11.55,11.51,11.51,200800.0,10.2612,10.2968,10.2612,10.2612,200800.0
2014-01-21 09:35:00,11.51,11.52,11.49,11.49,76800.0,10.2612,10.2701,10.2433,10.2433,76800.0
2014-01-21 09:40:00,11.48,11.49,11.46,11.47,93600.0,10.2344,10.2433,10.2166,10.2255,93600.0
2014-01-21 09:45:00,11.47,11.48,11.46,11.47,98400.0,10.2255,10.2344,10.2166,10.2255,98400.0
2014-01-21 09:50:00,11.47,11.48,11.46,11.47,98400.0,10.2255,10.2344,10.2166,10.2255,98400.0
2014-01-21 09:55:00,11.47,11.47,11.46,11.47,63200.0,10.2255,10.2255,10.2166,10.2255,63200.0
2014-01-21 10:00:00,11.47,11.47,11.47,11.47,36800.0,10.2255,10.2255,10.2255,10.2255,36800.0
2014-01-21 10:05:00,11.47,11.47,11.46,11.46,76000.0,10.2255,10.2255,10.2166,10.2166,76000.0
2014-01-21 10:10:00,11.46,11.46,11.45,11.45,51200.0,10.2166,10.2166,10.2077,10.2077,51200.0
2014-01-21 10:15:00,11.45,11.46,11.44,11.46,51200.0,10.2077,10.2166,10.1987,10.2166,51200.0
2014-01-21 10:20:00,11.46,11.46,11.45,11.45,20800.0,10.2166,10.2166,10.2077,10.2077,20800.0
2014-01-21 10:25:00,11.44,11.45,11.44,11.44,18400.0,10.1987,10.2077,10.1987,10.1987,18400.0
2014-01-21 10:30:00,11.44,11.44,11.43,11.43,64800.0,10.1987,10.1987,10.1898,10.1898,64800.0
2014-01-21 10:35:00,11.43,11.43,11.43,11.43,35200.0,10.1898,10.1898,10.1898,10.1898,35200.0
2014-01-21 10:40:00,11.43,11.43,11.42,11.43,123200.0,10.1898,10.1898,10.1809,10.1898,123200.0
2014-01-21 10:45:00,11.43,11.43,11.42,11.42,36000.0,10.1898,10.1898,10.1809,10.1809,36000.0
2014-01-21 10:50:00,11.41,11.41,11.41,11.41,30400.0,10.172,10.172,10.172,10.172,30400.0
2014-01-21 10:55:00,11.41,11.42,11.41,11.42,39200.0,10.172,10.1809,10.172,10.1809,39200.0
2014-01-21 11:00:00,11.42,11.42,11.41,11.41,39200.0,10.1809,10.1809,10.172,10.172,39200.0
2014-01-21 11:05:00,11.42,11.42,11.4,11.4,62400.0,10.1809,10.1809,10.1631,10.1631,62400.0
2014-01-21 11:10:00,11.39,11.4,11.37,11.38,67200.0,10.1542,10.1631,10.1363,10.1453,67200.0
2014-01-21 11:15:00,11.37,11.38,11.37,11.37,48800.0,10.1363,10.1453,10.1363,10.1363,48800.0
2014-01-21 11:20:00,11.37,11.39,11.37,11.39,52000.0,10.1363,10.1542,10.1363,10.1542,52000.0
2014-01-21 11:25:00,11.39,11.41,11.39,11.41,41600.0,10.1542,10.172,10.1542,10.172,41600.0
2014-01-21 11:30:00,11.41,11.41,11.41,11.41,17600.0,10.172,10.172,10.172,10.172,17600.0
2014-01-21 11:35:00,11.41,11.42,11.41,11.41,22400.0,10.172,10.1809,10.172,10.172,22400.0
2014-01-21 11:40:00,11.42,11.42,11.41,11.42,40000.0,10.1809,10.1809,10.172,10.1809,40000.0
2014-01-21 11:45:00,11.42,11.42,11.41,11.41,47200.0,10.1809,10.1809,10.172,10.172,47200.0
2014-01-21 11:50:00,11.41,11.41,11.4,11.41,35200.0,10.172,10.172,10.1631,10.172,35200.0
2014-01-21 11:55:00,11.41,11.43,11.41,11.42,36800.0,10.172,10.1898,10.172,10.1809,36800.0
2014-01-21 12:00:00,11.42,11.42,11.41,11.41,74400.0,10.1809,10.1809,10.172,10.172,74400.0
2014-01-21 12:05:00,11.41,11.41,11.39,11.4,81600.0,10.172,10.172,10.1542,10.1631,81600.0
2014-01-21 12:10:00,11.4,11.4,11.4,11.4,29600.0,10.1631,10.1631,10.1631,10.1631,29600.0
2014-01-21 12:15:00,11.4,11.4,11.4,11.4,44000.0,10.1631,10.1631,10.1631,10.1631,44000.0
2014-01-21 12:20:00,11.4,11.4,11.4,11.4,92800.0,10.1631,10.1631,10.1631,10.1631,92800.0
2014-01-21 12:25:00,11.4,11.4,11.39,11.4,8800.0,10.1631,10.1631,10.1542,10.1631,8800.0
2014-01-21 12:30:00,11.4,11.4,11.39,11.39,76800.0,10.1631,10.1631,10.1542,10.1542,76800.0
2014-01-21 12:35:00,11.39,11.39,11.37,11.39,94400.0,10.1542,10.1542,10.1363,10.1542,94400.0
2014-01-21 12:40:00,11.39,11.4,11.38,11.39,49600.0,10.1542,10.1631,10.1453,10.1542,49600.0
2014-01-21 12:45:00,11.39,11.39,11.39,11.39,11200.0,10.1542,10.1542,10.1542,10.1542,11200.0
2014-01-21 12:50:00,11.39,11.39,11.39,11.39,51200.0,10.1542,10.1542,10.1542,10.1542,51200.0
2014-01-21 12:55:00,11.39,11.4,11.39,11.39,65600.0,10.1542,10.1631,10.1542,10.1542,65600.0
2014-01-21 13:00:00,11.39,11.39,11.38,11.38,53600.0,10.1542,10.1542,10.1453,10.1453,53600.0
2014-01-21 13:05:00,11.39,11.39,11.39,11.39,59200.0,10.1542,10.1542,10.1542,10.1542,59200.0
2014-01-21 13:10:00,11.39,11.39,11.38,11.38,122400.0,10.1542,10.1542,10.1453,10.1453,122400.0
2014-01-21 13:15:00,11.38,11.38,11.37,11.38,46400.0,10.1453,10.1453,10.1363,10.1453,46400.0
2014-01-21 13:20:00,11.37,11.37,11.37,11.37,36000.0,10.1363,10.1363,10.1363,10.1363,36000.0
2014-01-21 13:25:00,11.37,11.37,11.36,11.37,86400.0,10.1363,10.1363,10.1274,10.1363,86400.0
2014-01-21 13:30:00,11.37,11.38,11.37,11.37,125600.0,10.1363,10.1453,10.1363,10.1363,125600.0
2014-01-21 13:35:00,11.37,11.37,11.37,11.37,93600.0,10.1363,10.1363,10.1363,10.1363,93600.0
2014-01-21 13:40:00,11.37,11.37,11.37,11.37,80000.0,10.1363,10.1363,10.1363,10.1363,80000.0
2014-01-21 13:45:00,11.37,11.38,11.36,11.37,116800.0,10.1363,10.1453,10.1274,10.1363,116800.0
2014-01-21 13:50:00,11.37,11.38,11.36,11.37,105600.0,10.1363,10.1453,10.1274,10.1363,105600.0
2014-01-21 13:55:00,11.37,11.37,11.37,11.37,43200.0,10.1363,10.1363,10.1363,10.1363,43200.0
2014-01-21 14:00:00,11.37,11.37,11.36,11.37,72800.0,10.1363,10.1363,10.1274,10.1363,72800.0
2014-01-21 14:05:00,11.37,11.37,11.37,11.37,40800.0,10.1363,10.1363,10.1363,10.1363,40800.0
2014-01-21 14:10:00,11.37,11.37,11.36,11.37,80800.0,10.1363,10.1363,10.1274,10.1363,80800.0
2014-01-21 14:15:00,11.37,11.37,11.36,11.37,46400.0,10.1363,10.1363,10.1274,10.1363,46400.0
2014-01-21 14:20:00,11.37,11.37,11.37,11.37,58400.0,10.1363,10.1363,10.1363,10.1363,58400.0
2014-01-21 14:25:00,11.37,11.37,11.36,11.36,67200.0,10.1363,10.1363,10.1274,10.1274,67200.0
2014-01-21 14:30:00,11.37,11.37,11.36,11.37,86400.0,10.1363,10.1363,10.1274,10.1363,86400.0
2014-01-21 14:35:00,11.37,11.38,11.36,11.37,106400.0,10.1363,10.1453,10.1274,10.1363,106400.0
2014-01-21 14:40:00,11.37,11.37,11.36,11.36,68800.0,10.1363,10.1363,10.1274,10.1274,68800.0
2014-01-21 14:45:00,11.36,11.36,11.35,11.35,105600.0,10.1274,10.1274,10.1185,10.1185,105600.0
2014-01-21 14:50:00,11.35,11.35,11.35,11.35,101600.0,10.1185,10.1185,10.1185,10.1185,101600.0
2014-01-21 14:55:00,11.35,11.35,11.35,11.35,70400.0,10.1185,10.1185,10.1185,10.1185,70400.0
2014-01-21 15:00:00,11.35,11.35,11.35,11.35,212000.0,10.1185,10.1185,10.1185,10.1185,212000.0
2014-01-21 15:05:00,11.35,11.36,11.35,11.35,148800.0,10.1185,10.1274,10.1185,10.1185,148800.0
2014-01-21 15:10:00,11.35,11.35,11.35,11.35,120800.0,10.1185,10.1185,10.1185,10.1185,120800.0
2014-01-21 15:15:00,11.35,11.35,11.35,11.35,112800.0,10.1185,10.1185,10.1185,10.1185,112800.0
2014-01-21 15:20:00,11.35,11.35,11.34,11.35,118400.0,10.1185,10.1185,10.1096,10.1185,118400.0
2014-01-21 15:25:00,11.35,11.35,11.34,11.34,123200.0,10.1185,10.1185,10.1096,10.1096,123200.0
2014-01-21 15:30:00,11.34,11.34,11.33,11.34,380800.0,10.1096,10.1096,10.1007,10.1096,380800.0
2014-01-21 15:35:00,11.34,11.35,11.33,11.33,448800.0,10.1096,10.1185,10.1007,10.1007,448800.0
2014-01-21 15:40:00,11.33,11.38,11.33,11.38,424800.0,10.1007,10.1453,10.1007,10.1453,424800.0
2014-01-21 15:45:00,11.38,11.39,11.37,11.38,289600.0,10.1453,10.1542,10.1363,10.1453,289600.0
2014-01-21 15:50:00,11.38,11.39,11.38,11.38,182400.0,10.1453,10.1542,10.1453,10.1453,182400.0
2014-01-21 15:55:00,11.38,11.38,11.37,11.38,460800.0,10.1453,10.1453,10.1363,10.1453,460800.0
2014-01-22 09:30:00,11.38,11.43,11.35,11.42,251200.0,10.1453,10.1898,10.1185,10.1809,251200.0
2014-01-22 09:35:00,11.42,11.43,11.4,11.43,117600.0,10.1809,10.1898,10.1631,10.1898,117600.0
2014-01-22 09:40:00,11.42,11.55,11.42,11.53,203200.0,10.1809,10.2968,10.1809,10.279,203200.0
2014-01-22 09:45:00,11.53,11.54,11.36,11.38,177600.0,10.279,10.2879,10.1274,10.1453,177600.0
2014-01-22 09:50:00,11.38,11.42,11.38,11.39,42400.0,10.1453,10.1809,10.1453,10.1542,42400.0
2014-01-22 09:55:00,11.4,11.4,11.39,11.4,39200.0,10.1631,10.1631,10.1542,10.1631,39200.0
2014-01-22 10:00:00,11.41,11.42,11.37,11.38,43200.0,10.172,10.1809,10.1363,10.1453,43200.0
2014-01-22 10:05:00,11.39,11.43,11.39,11.42,17600.0,10.1542,10.1898,10.1542,10.1809,17600.0
2014-01-22 10:10:00,11.42,11.44,11.41,11.42,53600.0,10.1809,10.1987,10.172,10.1809,53600.0
2014-01-22 10:15:00,11.42,11.42,11.4,11.4,70400.0,10.1809,10.1809,10.1631,10.1631,70400.0
2014-01-22 10:20:00,11.4,11.4,11.29,11.29,200800.0,10.1631,10.1631,10.065,10.065,200800.0
2014-01-22 10:25:00,11.29,11.29,11.25,11.25,130400.0,10.065,10.065,10.0294,10.0294,130400.0
2014-01-22 10:30:00,11.26,11.31,11.25,11.29,96800.0,10.0383,10.0829,10.0294,10.065,96800.0
2014-01-22 10:35:00,11.29,11.33,11.29,11.31,62400.0,10.065,10.1007,10.065,10.0829,62400.0
2014-01-22 10:40:00,11.31,11.32,11.29,11.29,36800.0,10.0829,10.0918,10.065,10.065,36800.0
2014-01-22 10:45:00,11.29,11.31,11.28,11.28,66400.0,10.065,10.0829,10.0561,10.0561,66400.0
2014-01-22 10:50:00,11.28,11.29,11.26,11.26,96000.0,10.0561,10.065,10.0383,10.0383,96000.0
2014-01-22 10:55:00,11.26,11.29,11.23,11.28,143200.0,10.0383,10.065,10.0115,10.0561,143200.0
2014-01-22 11:00:00,11.28,11.29,11.26,11.28,75200.0,10.0561,10.065,10.0383,10.0561,75200.0
2014-01-22 11:05:00,11.28,11.28,11.27,11.27,24000.0,10.0561,10.0561,10.0472,10.0472,24000.0
2014-01-22 11:10:00,11.27,11.29,11.27,11.29,50400.0,10.0472,10.065,10.0472,10.065,50400.0
2014-01-22 11:15:00,11.29,11.3,11.28,11.3,34400.0,10.065,10.0739,10.0561,10.0739,34400.0
2014-01-22 11:20:00,11.3,11.3,11.28,11.3,43200.0,10.0739,10.0739,10.0561,10.0739,43200.0
2014-01-22 11:25:00,11.3,11.31,11.29,11.29,32000.0,10.0739,10.0829,10.065,10.065,32000.0
2014-01-22 11:30:00,11.29,11.31,11.29,11.3,28800.0,10.065,10.0829,10.065,10.0739,28800.0
2014-01-22 11:35:00,11.3,11.3,11.29,11.29,45600.0,10.0739,10.0739,10.065,10.065,45600.0
2014-01-22 11:40:00,11.29,11.29,11.28,11.29,51200.0,10.065,10.065,10.0561,10.065,51200.0
2014-01-22 11:45:00,11.28,11.29,11.28,11.28,43200.0,10.0561,10.065,10.0561,10.0561,43200.0
2014-01-22 11:50:00,11.28,11.29,11.27,11.28,56000.0,10.0561,10.065,10.0472,10.0561,56000.0
2014-01-22 11:55:00,11.28,11.28,11.27,11.27,48800.0,10.0561,10.0561,10.0472,10.0472,48800.0
2014-01-22 12:00:00,11.27,11.29,11.27,11.28,47200.0,10.0472,10.065,10.0472,10.0561,47200.0
2014-01-22 12:05:00,11.28,11.29,11.28,11.29,37600.0,10.0561,10.065,10.0561,10.065,37600.0
2014-01-22 12:10:00,11.3,11.32,11.3,11.31,46400.0,10.0739,10.0918,10.0739,10.0829,46400.0
2014-01-22 12:15:00,11.31,11.31,11.3,11.31,58400.0,10.0829,10.0829,10.0739,10.0829,58400.0
2014-01-22 12:20:00,11.31,11.36,11.31,11.35,75200.0,10.0829,10.1274,10.0829,10.1185,75200.0
2014-01-22 12:25:00,11.35,11.35,11.34,11.34,18400.0,10.1185,10.1185,10.1096,10.1096,18400.0
2014-01-22 12:30:00,11.34,11.34,11.32,11.34,136800.0,10.1096,10.1096,10.0918,10.1096,136800.0
2014-01-22 12:35:00,11.34,11.35,11.33,11.35,161600.0,10.1096,10.1185,10.1007,10.1185,161600.0
2014-01-22 12:40:00,11.34,11.35,11.34,11.34,52800.0,10.1096,10.1185,10.1096,10.1096,52800.0
2014-01-22 12:45:00,11.34,11.34,11.33,11.34,31200.0,10.1096,10.1096,10.1007,10.1096,31200.0
2014-01-22 12:50:00,11.34,11.35,11.34,11.34,36800.0,10.1096,10.1185,10.1096,10.1096,36800.0
2014-01-22 12:55:00,11.35,11.35,11.34,11.34,16800.0,10.1185,10.1185,10.1096,10.1096,16800.0
2014-01-22 13:00:00,11.34,11.36,11.33,11.36,56800.0,10.1096,10.1274,10.1007,10.1274,56800.0
2014-01-22 13:05:00,11.35,11.35,11.35,11.35,29600.0,10.1185,10.1185,10.1185,10.1185,29600.0
2014-01-22 13:10:00,11.35,11.36,11.34,11.34,82400.0,10.1185,10.1274,10.1096,10.1096,82400.0
2014-01-22 13:15:00,11.34,11.34,11.31,11.31,65600.0,10.1096,10.1096,10.0829,10.0829,65600.0
2014-01-22 13:20:00,11.31,11.31,11.29,11.3,54400.0,10.0829,10.0829,10.065,10.0739,54400.0
2014-01-22 13:25:00,11.3,11.3,11.3,11.3,17600.0,10.0739,10.0739,10.0739,10.0739,17600.0
2014-01-22 13:30:00,11.3,11.3,11.28,11.28,70400.0,10.0739,10.0739,10.0561,10.0561,70400.0
2014-01-22 13:35:00,11.28,11.29,11.27,11.28,52000.0,10.0561,10.065,10.0472,10.0561,52000.0
2014-01-22 13:40:00,11.27,11.28,11.27,11.27,20000.0,10.0472,10.0561,10.0472,10.0472,20000.0
2014-01-22 13:45:00,11.27,11.28,11.27,11.27,60000.0,10.0472,10.0561,10.0472,10.0472,60000.0
2014-01-22 13:50:00,11.27,11.28,11.26,11.28,46400.0,10.0472,10.0561,10.0383,10.0561,46400.0
2014-01-22 13:55:00,11.28,11.3,11.28,11.3,20000.0,10.0561,10.0739,10.0561,10.0739,20000.0
2014-01-22 14:00:00,11.3,11.3,11.3,11.3,43200.0,10.0739,10.0739,10.0739,10.0739,43200.0
2014-01-22 14:05:00,11.3,11.34,11.3,11.32,44000.0,10.0739,10.1096,10.0739,10.0918,44000.0
2014-01-22 14:10:00,11.32,11.32,11.31,11.31,20000.0,10.0918,10.0918,10.0829,10.0829,20000.0
2014-01-22 14:15:00,11.31,11.34,11.31,11.34,34400.0,10.0829,10.1096,10.0829,10.1096,34400.0
2014-01-22 14:20:00,11.34,11.34,11.33,11.34,56800.0,10.1096,10.1096,10.1007,10.1096,56800.0
2014-01-22 14:25:00,11.34,11.35,11.34,11.34,40000.0,10.1096,10.1185,10.1096,10.1096,40000.0
2014-01-22 14:30:00,11.34,11.34,11.33,11.33,38400.0,10.1096,10.1096,10.1007,10.1007,38400.0
2014-01-22 14:35:00,11.33,11.34,11.32,11.34,78400.0,10.1007,10.1096,10.0918,10.1096,78400.0
2014-01-22 14:40:00,11.34,11.34,11.33,11.34,32000.0,10.1096,10.1096,10.1007,10.1096,32000.0
2014-01-22 14:45:00,11.33,11.33,11.32,11.33,68800.0,10.1007,10.1007,10.0918,10.1007,68800.0
2014-01-22 14:50:00,11.33,11.33,11.33,11.33,20800.0,10.1007,10.1007,10.1007,10.1007,20800.0
2014-01-22 14:55:00,11.33,11.34,11.33,11.34,58400.0,10.1007,10.1096,10.1007,10.1096,58400.0
2014-01-22 15:00:00,11.34,11.34,11.33,11.34,39200.0,10.1096,10.1096,10.1007,10.1096,39200.0
2014-01-22 15:05:00,11.34,11.35,11.34,11.35,30400.0,10.1096,10.1185,10.1096,10.1185,30400.0
2014-01-22 15:10:00,11.35,11.35,11.33,11.35,82400.0,10.1185,10.1185,10.1007,10.1185,82400.0
2014-01-22 15:15:00,11.35,11.35,11.34,11.34,36800.0,10.1185,10.1185,10.1096,10.1096,36800.0
2014-01-22 15:20:00,11.34,11.34,11.34,11.34,58400.0,10.1096,10.1096,10.1096,10.1096,58400.0
2014-01-22 15:25:00,11.34,11.34,11.33,11.33,63200.0,10.1096,10.1096,10.1007,10.1007,63200.0
2014-01-22 15:30:00,11.34,11.35,11.33,11.34,111200.0,10.1096,10.1185,10.1007,10.1096,111200.0
2014-01-22 15:35:00,11.35,11.36,11.35,11.36,120800.0,10.1185,10.1274,10.1185,10.1274,120800.0
2014-01-22 15:40:00,11.36,11.37,11.35,11.36,93600.0,10.1274,10.1363,10.1185,10.1274,93600.0
2014-01-22 15:45:00,11.36,11.37,11.35,11.37,127200.0,10.1274,10.1363,10.1185,10.1363,127200.0
2014-01-22 15:50:00,11.37,11.37,11.36,11.36,184000.0,10.1363,10.1363,10.1274,10.1274,184000.0
2014-01-22 15:55:00,11.36,11.39,11.36,11.37,336000.0,10.1274,10.1542,10.1274,10.1363,336000.0
2014-01-23 09:30:00,11.33,11.38,11.25,11.28,352000.0,10.1007,10.1453,10.0294,10.0561,352000.0
2014-01-23 09:35:00,11.29,11.29,11.23,11.23,50400.0,10.065,10.065,10.0115,10.0115,50400.0
2014-01-23 09:40:00,11.24,11.27,11.22,11.26,112000.0,10.0204,10.0472,10.0026,10.0383,112000.0
2014-01-23 09:45:00,11.26,11.27,11.24,11.24,15200.0,10.0383,10.0472,10.0204,10.0204,15200.0
2014-01-23 09:50:00,11.23,11.26,11.23,11.25,66400.0,10.0115,10.0383,10.0115,10.0294,66400.0
2014-01-23 09:55:00,11.24,11.25,11.22,11.22,34400.0,10.0204,10.0294,10.0026,10.0026,34400.0
2014-01-23 10:00:00,11.22,11.25,11.21,11.21,43200.0,10.0026,10.0294,9.9937,9.9937,43200.0
2014-01-23 10:05:00,11.21,11.21,11.18,11.21,49600.0,9.9937,9.9937,9.967,9.9937,49600.0
2014-01-23 10:10:00,11.21,11.21,11.18,11.19,30400.0,9.9937,9.9937,9.967,9.9759,30400.0
2014-01-23 10:15:00,11.19,11.21,11.18,11.2,35200.0,9.9759,9.9937,9.967,9.9848,35200.0
2014-01-23 10:20:00,11.19,11.2,11.19,11.19,36000.0,9.9759,9.9848,9.9759,9.9759,36000.0
2014-01-23 10:25:00,11.19,11.19,11.17,11.19,130400.0,9.9759,9.9759,9.958,9.9759,130400.0
2014-01-23 10:30:00,11.19,11.2,11.17,11.2,90400.0,9.9759,9.9848,9.958,9.9848,90400.0
2014-01-23 10:35:00,11.19,11.2,11.17,11.17,34400.0,9.9759,9.9848,9.958,9.958,34400.0
2014-01-23 10:40:00,11.17,11.17,11.15,11.15,90400.0,9.958,9.958,9.9402,9.9402,90400.0
2014-01-23 10:45:00,11.15,11.16,11.15,11.15,22400.0,9.9402,9.9491,9.9402,9.9402,22400.0
2014-01-23 10:50:00,11.15,11.15,11.13,11.13,46400.0,9.9402,9.9402,9.9224,9.9224,46400.0
2014-01-23 10:55:00,11.13,11.13,11.13,11.13,25600.0,9.9224,9.9224,9.9224,9.9224,25600.0
2014-01-23 11:00:00,11.13,11.13,11.11,11.12,37600.0,9.9224,9.9224,9.9046,9.9135,37600.0
2014-01-23 11:05:00,11.12,11.13,11.12,11.12,24000.0,9.9135,9.9224,9.9135,9.9135,24000.0
2014-01-23 11:10:00,11.12,11.14,11.12,11.13,39200.0,9.9135,9.9313,9.9135,9.9224,39200.0
2014-01-23 11:15:00,11.13,11.14,11.13,11.14,13600.0,9.9224,9.9313,9.9224,9.9313,13600.0
2014-01-23 11:20:00,11.14,11.14,11.13,11.13,36800.0,9.9313,9.9313,9.9224,9.9224,36800.0
2014-01-23 11:25:00,11.14,11.14,11.13,11.13,22400.0,9.9313,9.9313,9.9224,9.9224,22400.0
2014-01-23 11:30:00,11.13,11.13,11.13,11.13,47200.0,9.9224,9.9224,9.9224,9.9224,47200.0
2014-01-23 11:35:00,11.13,11.14,11.13,11.14,50400.0,9.9224,9.9313,9.9224,9.9313,50400.0
2014-01-23 11:40:00,11.13,11.15,11.13,11.14,34400.0,9.9224,9.9402,9.9224,9.9313,34400.0
2014-01-23 11:45:00,11.15,11.15,11.14,11.14,26400.0,9.9402,9.9402,9.9313,9.9313,26400.0
2014-01-23 11:50:00,11.14,11.14,11.13,11.13,18400.0,9.9313,9.9313,9.9224,9.9224,18400.0
2014-01-23 11:55:00,11.13,11.14,11.13,11.13,52800.0,9.9224,9.9313,9.9224,9.9224,52800.0
2014-01-23 12:00:00,11.14,11.14,11.13,11.14,29600.0,9.9313,9.9313,9.9224,9.9313,29600.0
2014-01-23 12:05:00,11.14,11.14,11.12,11.13,41600.0,9.9313,9.9313,9.9135,9.9224,41600.0
2014-01-23 12:10:00,11.13,11.13,11.12,11.12,18400.0,9.9224,9.9224,9.9135,9.9135,18400.0
2014-01-23 12:15:00,11.12,11.12,11.11,11.11,38400.0,9.9135,9.9135,9.9046,9.9046,38400.0
2014-01-23 12:20:00,11.11,11.11,11.1,11.1,28000.0,9.9046,9.9046,9.8956,9.8956,28000.0
2014-01-23 12:25:00,11.1,11.11,11.1,11.1,19200.0,9.8956,9.9046,9.8956,9.8956,19200.0
2014-01-23 12:30:00,11.1,11.1,11.1,11.1,25600.0,9.8956,9.8956,9.8956,9.8956,25600.0
2014-01-23 12:35:00,11.1,11.11,11.09,11.1,24800.0,9.8956,9.9046,9.8867,9.8956,24800.0
2014-01-23 12:40:00,11.11,11.12,11.11,11.12,22400.0,9.9046,9.9135,9.9046,9.9135,22400.0
2014-01-23 12:45:00,11.12,11.12,11.12,11.12,22400.0,9.9135,9.9135,9.9135,9.9135,22400.0
2014-01-23 12:50:00,11.12,11.12,11.11,11.12,44000.0,9.9135,9.9135,9.9046,9.9135,44000.0
2014-01-23 12:55:00,11.12,11.12,11.11,11.11,36800.0,9.9135,9.9135,9.9046,9.9046,36800.0
2014-01-23 13:00:00,11.11,11.11,11.09,11.1,20800.0,9.9046,9.9046,9.8867,9.8956,20800.0
2014-01-23 13:05:00,11.1,11.12,11.1,11.1,22400.0,9.8956,9.9135,9.8956,9.8956,22400.0
2014-01-23 13:10:00,11.11,11.11,11.1,11.1,24800.0,9.9046,9.9046,9.8956,9.8956,24800.0
2014-01-23 13:15:00,11.1,11.11,11.09,11.11,18400.0,9.8956,9.9046,9.8867,9.9046,18400.0
2014-01-23 13:20:00,11.1,11.11,11.09,11.1,53600.0,9.8956,9.9046,9.8867,9.8956,53600.0
2014-01-23 13:25:00,11.1,11.1,11.09,11.09,34400.0,9.8956,9.8956,9.8867,9.8867,34400.0
2014-01-23 13:30:00,11.09,11.1,11.09,11.1,28000.0,9.8867,9.8956,9.8867,9.8956,28000.0
2014-01-23 13:35:00,11.09,11.09,11.08,11.08,57600.0,9.8867,9.8867,9.8778,9.8778,57600.0
2014-01-23 13:40:00,11.08,11.08,11.05,11.05,84000.0,9.8778,9.8778,9.8511,9.8511,84000.0
2014-01-23 13:45:00,11.05,11.07,11.05,11.05,56800.0,9.8511,9.8689,9.8511,9.8511,56800.0
2014-01-23 13:50:00,11.05,11.06,11.05,11.06,18400.0,9.8511,9.86,9.8511,9.86,18400.0
2014-01-23 13:55:00,11.06,11.06,11.05,11.05,36800.0,9.86,9.86,9.8511,9.8511,36800.0
2014-01-23 14:00:00,11.05,11.05,11.04,11.05,74400.0,9.8511,9.8511,9.8421,9.8511,74400.0
2014-01-23 14:05:00,11.05,11.06,11.04,11.05,25600.0,9.8511,9.86,9.8421,9.8511,25600.0
2014-01-23 14:10:00,11.06,11.06,11.05,11.05,32800.0,9.86,9.86,9.8511,9.8511,32800.0
2014-01-23 14:15:00,11.05,11.06,11.05,11.05,48800.0,9.8511,9.86,9.8511,9.8511,48800.0
2014-01-23 14:20:00,11.05,11.06,11.05,11.06,29600.0,9.8511,9.86,9.8511,9.86,29600.0
2014-01-23 14:25:00,11.06,11.06,11.05,11.06,35200.0,9.86,9.86,9.8511,9.86,35200.0
2014-01-23 14:30:00,11.06,11.06,11.05,11.05,25600.0,9.86,9.86,9.8511,9.8511,25600.0
2014-01-23 14:35:00,11.05,11.06,11.05,11.05,35200.0,9.8511,9.86,9.8511,9.8511,35200.0
2014-01-23 14:40:00,11.05,11.06,11.05,11.05,59200.0,9.8511,9.86,9.8511,9.8511,59200.0
2014-01-23 14:45:00,11.06,11.06,11.05,11.05,24800.0,9.86,9.86,9.8511,9.8511,24800.0
2014-01-23 14:50:00,11.05,11.06,11.05,11.05,56800.0,9.8511,9.86,9.8511,9.8511,56800.0
2014-01-23 14:55:00,11.05,11.06,11.05,11.06,54400.0,9.8511,9.86,9.8511,9.86,54400.0
2014-01-23 15:00:00,11.06,11.06,11.05,11.06,26400.0,9.86,9.86,9.8511,9.86,26400.0
2014-01-23 15:05:00,11.06,11.08,11.06,11.07,55200.0,9.86,9.8778,9.86,9.8689,55200.0
2014-01-23 15:10:00,11.07,11.07,11.06,11.06,62400.0,9.8689,9.8689,9.86,9.86,62400.0
2014-01-23 15:15:00,11.06,11.07,11.06,11.06,44000.0,9.86,9.8689,9.86,9.86,44000.0
2014-01-23 15:20:00,11.06,11.06,11.05,11.06,63200.0,9.86,9.86,9.8511,9.86,63200.0
2014-01-23 15:25:00,11.06,11.06,11.06,11.06,79200.0,9.86,9.86,9.86,9.86,79200.0
2014-01-23 15:30:00,11.06,11.06,11.06,11.06,80000.0,9.86,9.86,9.86,9.86,80000.0
2014-01-23 15:35:00,11.06,11.07,11.06,11.06,204800.0,9.86,9.8689,9.86,9.86,204800.0
2014-01-23 15:40:00,11.06,11.06,11.06,11.06,103200.0,9.86,9.86,9.86,9.86,103200.0
2014-01-23 15:45:00,11.07,11.08,11.06,11.06,344800.0,9.8689,9.8778,9.86,9.86,344800.0
2014-01-23 15:50:00,11.06,11.07,11.06,11.07,227200.0,9.86,9.8689,9.86,9.8689,227200.0
2014-01-23 15:55:00,11.07,11.08,11.05,11.06,877600.0,9.8689,9.8778,9.8511,9.86,877600.0
2014-01-24 09:30:00,11.04,11.04,10.97,10.99,182400.0,9.8421,9.8421,9.7797,9.7976,182400.0
2014-01-24 09:35:00,10.99,10.99,10.97,10.97,91200.0,9.7976,9.7976,9.7797,9.7797,91200.0
2014-01-24 09:40:00,10.97,10.98,10.95,10.96,67200.0,9.7797,9.7887,9.7619,9.7708,67200.0
2014-01-24 09:45:00,10.95,10.96,10.95,10.96,47200.0,9.7619,9.7708,9.7619,9.7708,47200.0
2014-01-24 09:50:00,10.95,10.97,10.95,10.96,60800.0,9.7619,9.7797,9.7619,9.7708,60800.0
2014-01-24 09:55:00,10.96,10.96,10.94,10.94,51200.0,9.7708,9.7708,9.753,9.753,51200.0
2014-01-24 10:00:00,10.95,10.97,10.95,10.96,69600.0,9.7619,9.7797,9.7619,9.7708,69600.0
2014-01-24 10:05:00,10.96,10.97,10.95,10.95,35200.0,9.7708,9.7797,9.7619,9.7619,35200.0
2014-01-24 10:10:00,10.95,10.95,10.93,10.94,80800.0,9.7619,9.7619,9.7441,9.753,80800.0
2014-01-24 10:15:00,10.94,10.94,10.9,10.9,64000.0,9.753,9.753,9.7173,9.7173,64000.0
2014-01-24 10:20:00,10.9,10.94,10.9,10.94,33600.0,9.7173,9.753,9.7173,9.753,33600.0
2014-01-24 10:25:00,10.93,10.93,10.91,10.91,18400.0,9.7441,9.7441,9.7263,9.7263,18400.0
2014-01-24 10:30:00,10.91,10.91,10.88,10.88,66400.0,9.7263,9.7263,9.6995,9.6995,66400.0
2014-01-24 10:35:00,10.89,10.91,10.88,10.9,57600.0,9.7084,9.7263,9.6995,9.7173,57600.0
2014-01-24 10:40:00,10.9,10.9,10.88,10.88,36000.0,9.7173,9.7173,9.6995,9.6995,36000.0
2014-01-24 10:45:00,10.88,10.88,10.86,10.88,64800.0,9.6995,9.6995,9.6817,9.6995,64800.0
2014-01-24 10:50:00,10.88,10.89,10.88,10.89,63200.0,9.6995,9.7084,9.6995,9.7084,63200.0
2014-01-24 10:55:00,10.89,10.9,10.88,10.9,59200.0,9.7084,9.7173,9.6995,9.7173,59200.0
2014-01-24 11:00:00,10.89,10.91,10.89,10.9,75200.0,9.7084,9.7263,9.7084,9.7173,75200.0
2014-01-24 11:05:00,10.9,10.91,10.88,10.88,68000.0,9.7173,9.7263,9.6995,9.6995,68000.0
2014-01-24 11:10:00,10.88,10.89,10.86,10.87,99200.0,9.6995,9.7084,9.6817,9.6906,99200.0
2014-01-24 11:15:00,10.87,10.87,10.86,10.86,25600.0,9.6906,9.6906,9.6817,9.6817,25600.0
2014-01-24 11:20:00,10.85,10.86,10.85,10.85,48000.0,9.6728,9.6817,9.6728,9.6728,48000.0
2014-01-24 11:25:00,10.85,10.85,10.84,10.84,32000.0,9.6728,9.6728,9.6638,9.6638,32000.0
2014-01-24 11:30:00,10.84,10.84,10.83,10.84,62400.0,9.6638,9.6638,9.6549,9.6638,62400.0
2014-01-24 11:35:00,10.84,10.84,10.83,10.84,68000.0,9.6638,9.6638,9.6549,9.6638,68000.0
2014-01-24 11:40:00,10.84,10.84,10.83,10.83,17600.0,9.6638,9.6638,9.6549,9.6549,17600.0
2014-01-24 11:45:00,10.83,10.83,10.82,10.83,34400.0,9.6549,9.6549,9.646,9.6549,34400.0
2014-01-24 11:50:00,10.83,10.84,10.83,10.83,54400.0,9.6549,9.6638,9.6549,9.6549,54400.0
2014-01-24 11:55:00,10.83,10.84,10.83,10.83,32800.0,9.6549,9.6638,9.6549,9.6549,32800.0
2014-01-24 12:00:00,10.84,10.84,10.82,10.82,45600.0,9.6638,9.6638,9.646,9.646,45600.0
2014-01-24 12:05:00,10.81,10.82,10.81,10.81,31200.0,9.6371,9.646,9.6371,9.6371,31200.0
2014-01-24 12:10:00,10.81,10.82,10.81,10.81,94400.0,9.6371,9.646,9.6371,9.6371,94400.0
2014-01-24 12:15:00,10.81,10.81,10.8,10.8,44000.0,9.6371,9.6371,9.6282,9.6282,44000.0
2014-01-24 12:20:00,10.8,10.8,10.79,10.79,23200.0,9.6282,9.6282,9.6193,9.6193,23200.0
2014-01-24 12:25:00,10.79,10.8,10.79,10.79,26400.0,9.6193,9.6282,9.6193,9.6193,26400.0
2014-01-24 12:30:00,10.79,10.8,10.79,10.79,28800.0,9.6193,9.6282,9.6193,9.6193,28800.0
2014-01-24 12:35:00,10.79,10.79,10.79,10.79,25600.0,9.6193,9.6193,9.6193,9.6193,25600.0
2014-01-24 12:40:00,10.79,10.8,10.79,10.8,23200.0,9.6193,9.6282,9.6193,9.6282,23200.0
2014-01-24 12:45:00,10.79,10.79,10.78,10.79,62400.0,9.6193,9.6193,9.6104,9.6193,62400.0
2014-01-24 12:50:00,10.79,10.8,10.79,10.8,12800.0,9.6193,9.6282,9.6193,9.6282,12800.0
2014-01-24 12:55:00,10.81,10.81,10.8,10.81,9600.0,9.6371,9.6371,9.6282,9.6371,9600.0
2014-01-24 13:00:00,10.81,10.81,10.8,10.8,40000.0,9.6371,9.6371,9.6282,9.6282,40000.0
2014-01-24 13:05:00,10.8,10.81,10.8,10.81,46400.0,9.6282,9.6371,9.6282,9.6371,46400.0
2014-01-24 13:10:00,10.81,10.81,10.81,10.81,26400.0,9.6371,9.6371,9.6371,9.6371,26400.0
2014-01-24 13:15:00,10.8,10.81,10.8,10.81,26400.0,9.6282,9.6371,9.6282,9.6371,26400.0
2014-01-24 13:20:00,10.81,10.81,10.8,10.8,22400.0,9.6371,9.6371,9.6282,9.6282,22400.0
2014-01-24 13:25:00,10.8,10.8,10.79,10.79,17600.0,9.6282,9.6282,9.6193,9.6193,17600.0
2014-01-24 13:30:00,10.79,10.8,10.79,10.79,30400.0,9.6193,9.6282,9.6193,9.6193,30400.0
2014-01-24 13:35:00,10.79,10.8,10.79,10.8,26400.0,9.6193,9.6282,9.6193,9.6282,26400.0
2014-01-24 13:40:00,10.8,10.8,10.8,10.8,30400.0,9.6282,9.6282,9.6282,9.6282,30400.0
2014-01-24 13:45:00,10.8,10.81,10.8,10.81,14400.0,9.6282,9.6371,9.6282,9.6371,14400.0
2014-01-24 13:50:00,10.81,10.81,10.81,10.81,38400.0,9.6371,9.6371,9.6371,9.6371,38400.0
2014-01-24 13:55:00,10.81,10.81,10.8,10.8,13600.0,9.6371,9.6371,9.6282,9.6282,13600.0
2014-01-24 14:00:00,10.79,10.8,10.76,10.78,67200.0,9.6193,9.6282,9.5925,9.6104,67200.0
2014-01-24 14:05:00,10.78,10.78,10.77,10.77,12000.0,9.6104,9.6104,9.6014,9.6014,12000.0
2014-01-24 14:10:00,10.77,10.78,10.75,10.75,14400.0,9.6014,9.6104,9.5836,9.5836,14400.0
2014-01-24 14:15:00,10.76,10.78,10.76,10.77,72800.0,9.5925,9.6104,9.5925,9.6014,72800.0
2014-01-24 14:20:00,10.77,10.78,10.77,10.77,51200.0,9.6014,9.6104,9.6014,9.6014,51200.0
2014-01-24 14:25:00,10.76,10.77,10.76,10.77,28800.0,9.5925,9.6014,9.5925,9.6014,28800.0
2014-01-24 14:30:00,10.77,10.78,10.77,10.77,32000.0,9.6014,9.6104,9.6014,9.6014,32000.0
2014-01-24 14:35:00,10.77,10.77,10.76,10.76,28800.0,9.6014,9.6014,9.5925,9.5925,28800.0
2014-01-24 14:40:00,10.76,10.76,10.75,10.75,16800.0,9.5925,9.5925,9.5836,9.5836,16800.0
2014-01-24 14:45:00,10.76,10.77,10.75,10.77,55200.0,9.5925,9.6014,9.5836,9.6014,55200.0
2014-01-24 14:50:00,10.77,10.78,10.77,10.78,31200.0,9.6014,9.6104,9.6014,9.6104,31200.0
2014-01-24 14:55:00,10.77,10.78,10.77,10.78,32000.0,9.6014,9.6104,9.6014,9.6104,32000.0
2014-01-24 15:00:00,10.78,10.78,10.77,10.77,40000.0,9.6104,9.6104,9.6014,9.6014,40000.0
2014-01-24 15:05:00,10.78,10.79,10.78,10.78,27200.0,9.6104,9.6193,9.6104,9.6104,27200.0
2014-01-24 15:10:00,10.78,10.78,10.76,10.77,52000.0,9.6104,9.6104,9.5925,9.6014,52000.0
2014-01-24 15:15:00,10.77,10.77,10.76,10.77,50400.0,9.6014,9.6014,9.5925,9.6014,50400.0
2014-01-24 15:20:00,10.76,10.76,10.75,10.75,48800.0,9.5925,9.5925,9.5836,9.5836,48800.0
2014-01-24 15:25:00,10.75,10.76,10.75,10.75,73600.0,9.5836,9.5925,9.5836,9.5836,73600.0
2014-01-24 15:30:00,10.75,10.77,10.75,10.77,40800.0,9.5836,9.6014,9.5836,9.6014,40800.0
2014-01-24 15:35:00,10.77,10.77,10.76,10.77,75200.0,9.6014,9.6014,9.5925,9.6014,75200.0
2014-01-24 15:40:00,10.77,10.77,10.76,10.76,59200.0,9.6014,9.6014,9.5925,9.5925,59200.0
2014-01-24 15:45:00,10.76,10.76,10.74,10.75,154400.0,9.5925,9.5925,9.5747,9.5836,154400.0
2014-01-24 15:50:00,10.75,10.77,10.74,10.76,239200.0,9.5836,9.6014,9.5747,9.5925,239200.0
2014-01-24 15:55:00,10.76,10.77,10.74,10.74,304800.0,9.5925,9.6014,9.5747,9.5747,304800.0
2014-01-27 09:30:00,10.71,10.78,10.71,10.77,438400.0,9.548,9.6104,9.548,9.6014,438400.0
2014-01-27 09:35:00,10.75,10.77,10.72,10.75,222400.0,9.5836,9.6014,9.5569,9.5836,222400.0
2014-01-27 09:40:00,10.75,10.79,10.74,10.76,193600.0,9.5836,9.6193,9.5747,9.5925,193600.0
2014-01-27 09:45:00,10.76,10.77,10.72,10.72,114400.0,9.5925,9.6014,9.5569,9.5569,114400.0
2014-01-27 09:50:00,10.73,10.73,10.7,10.7,73600.0,9.5658,9.5658,9.539,9.539,73600.0
2014-01-27 09:55:00,10.71,10.76,10.71,10.75,132800.0,9.548,9.5925,9.548,9.5836,132800.0
2014-01-27 10:00:00,10.75,10.76,10.74,10.75,124000.0,9.5836,9.5925,9.5747,9.5836,124000.0
2014-01-27 10:05:00,10.74,10.75,10.73,10.74,87200.0,9.5747,9.5836,9.5658,9.5747,87200.0
2014-01-27 10:10:00,10.74,10.74,10.71,10.71,92000.0,9.5747,9.5747,9.548,9.548,92000.0
2014-01-27 10:15:00,10.71,10.73,10.71,10.72,69600.0,9.548,9.5658,9.548,9.5569,69600.0
2014-01-27 10:20:00,10.72,10.72,10.71,10.71,54400.0,9.5569,9.5569,9.548,9.548,54400.0
2014-01-27 10:25:00,10.71,10.73,10.7,10.7,72000.0,9.548,9.5658,9.539,9.539,72000.0
2014-01-27 10:30:00,10.69,10.73,10.69,10.7,99200.0,9.5301,9.5658,9.5301,9.539,99200.0
2014-01-27 10:35:00,10.7,10.71,10.67,10.68,121600.0,9.539,9.548,9.5123,9.5212,121600.0
2014-01-27 10:40:00,10.68,10.72,10.68,10.72,115200.0,9.5212,9.5569,9.5212,9.5569,115200.0
2014-01-27 10:45:00,10.72,10.73,10.72,10.73,60800.0,9.5569,9.5658,9.5569,9.5658,60800.0
2014-01-27 10:50:00,10.73,10.73,10.7,10.71,93600.0,9.5658,9.5658,9.539,9.548,93600.0
2014-01-27 10:55:00,10.72,10.74,10.7,10.7,84000.0,9.5569,9.5747,9.539,9.539,84000.0
2014-01-27 11:00:00,10.7,10.72,10.69,10.7,101600.0,9.539,9.5569,9.5301,9.539,101600.0
2014-01-27 11:05:00,10.7,10.72,10.7,10.72,77600.0,9.539,9.5569,9.539,9.5569,77600.0
2014-01-27 11:10:00,10.72,10.72,10.69,10.72,98400.0,9.5569,9.5569,9.5301,9.5569,98400.0
2014-01-27 11:15:00,10.72,10.73,10.72,10.72,76000.0,9.5569,9.5658,9.5569,9.5569,76000.0
2014-01-27 11:20:00,10.73,10.74,10.72,10.73,51200.0,9.5658,9.5747,9.5569,9.5658,51200.0
2014-01-27 11:25:00,10.74,10.74,10.73,10.73,61600.0,9.5747,9.5747,9.5658,9.5658,61600.0
2014-01-27 11:30:00,10.72,10.73,10.71,10.72,148000.0,9.5569,9.5658,9.548,9.5569,148000.0
2014-01-27 11:35:00,10.72,10.74,10.72,10.74,162400.0,9.5569,9.5747,9.5569,9.5747,162400.0
2014-01-27 11:40:00,10.74,10.74,10.73,10.73,105600.0,9.5747,9.5747,9.5658,9.5658,105600.0
2014-01-27 11:45:00,10.73,10.75,10.73,10.75,81600.0,9.5658,9.5836,9.5658,9.5836,81600.0
2014-01-27 11:50:00,10.75,10.77,10.75,10.75,149600.0,9.5836,9.6014,9.5836,9.5836,149600.0
2014-01-27 11:55:00,10.75,10.75,10.73,10.74,36000.0,9.5836,9.5836,9.5658,9.5747,36000.0
2014-01-27 12:00:00,10.73,10.73,10.71,10.72,28800.0,9.5658,9.5658,9.548,9.5569,28800.0
2014-01-27 12:05:00,10.73,10.73,10.7,10.72,36000.0,9.5658,9.5658,9.539,9.5569,36000.0
2014-01-27 12:10:00,10.72,10.72,10.72,10.72,45600.0,9.5569,9.5569,9.5569,9.5569,45600.0
2014-01-27 12:15:00,10.72,10.72,10.71,10.71,16000.0,9.5569,9.5569,9.548,9.548,16000.0
2014-01-27 12:20:00,10.7,10.71,10.68,10.7,56000.0,9.539,9.548,9.5212,9.539,56000.0
2014-01-27 12:25:00,10.7,10.72,10.7,10.72,88000.0,9.539,9.5569,9.539,9.5569,88000.0
2014-01-27 12:30:00,10.72,10.72,10.69,10.7,23200.0,9.5569,9.5569,9.5301,9.539,23200.0
2014-01-27 12:35:00,10.7,10.72,10.7,10.72,46400.0,9.539,9.5569,9.539,9.5569,46400.0
2014-01-27 12:40:00,10.72,10.72,10.71,10.72,21600.0,9.5569,9.5569,9.548,9.5569,21600.0
2014-01-27 12:45:00,10.72,10.72,10.71,10.72,26400.0,9.5569,9.5569,9.548,9.5569,26400.0
2014-01-27 12:50:00,10.72,10.73,10.71,10.72,40000.0,9.5569,9.5658,9.548,9.5569,40000.0
2014-01-27 12:55:00,10.72,10.72,10.7,10.7,53600.0,9.5569,9.5569,9.539,9.539,53600.0
2014-01-27 13:00:00,10.7,10.71,10.7,10.7,20000.0,9.539,9.548,9.539,9.539,20000.0
2014-01-27 13:05:00,10.71,10.72,10.71,10.72,34400.0,9.548,9.5569,9.548,9.5569,34400.0
2014-01-27 13:10:00,10.72,10.73,10.71,10.73,22400.0,9.5569,9.5658,9.548,9.5658,22400.0
2014-01-27 13:15:00,10.74,10.74,10.73,10.74,11200.0,9.5747,9.5747,9.5658,9.5747,11200.0
2014-01-27 13:20:00,10.74,10.74,10.71,10.72,22400.0,9.5747,9.5747,9.548,9.5569,22400.0
2014-01-27 13:25:00,10.72,10.73,10.72,10.72,28000.0,9.5569,9.5658,9.5569,9.5569,28000.0
2014-01-27 13:30:00,10.72,10.72,10.72,10.72,40800.0,9.5569,9.5569,9.5569,9.5569,40800.0
2014-01-27 13:35:00,10.72,10.74,10.72,10.74,22400.0,9.5569,9.5747,9.5569,9.5747,22400.0
2014-01-27 13:40:00,10.74,10.75,10.74,10.75,52800.0,9.5747,9.5836,9.5747,9.5836,52800.0
2014-01-27 13:45:00,10.75,10.76,10.74,10.75,61600.0,9.5836,9.5925,9.5747,9.5836,61600.0
2014-01-27 13:50:00,10.75,10.75,10.74,10.75,46400.0,9.5836,9.5836,9.5747,9.5836,46400.0
2014-01-27 13:55:00,10.75,10.76,10.74,10.75,24000.0,9.5836,9.5925,9.5747,9.5836,24000.0
2014-01-27 14:00:00,10.74,10.75,10.73,10.74,97600.0,9.5747,9.5836,9.5658,9.5747,97600.0
2014-01-27 14:05:00,10.74,10.74,10.73,10.73,26400.0,9.5747,9.5747,9.5658,9.5658,26400.0
2014-01-27 14:10:00,10.74,10.75,10.74,10.75,51200.0,9.5747,9.5836,9.5747,9.5836,51200.0
2014-01-27 14:15:00,10.75,10.75,10.74,10.74,54400.0,9.5836,9.5836,9.5747,9.5747,54400.0
2014-01-27 14:20:00,10.74,10.74,10.73,10.73,41600.0,9.5747,9.5747,9.5658,9.5658,41600.0
2014-01-27 14:25:00,10.73,10.74,10.72,10.74,44000.0,9.5658,9.5747,9.5569,9.5747,44000.0
2014-01-27 14:30:00,10.74,10.74,10.73,10.74,101600.0,9.5747,9.5747,9.5658,9.5747,101600.0
2014-01-27 14:35:00,10.74,10.74,10.74,10.74,62400.0,9.5747,9.5747,9.5747,9.5747,62400.0
2014-01-27 14:40:00,10.74,10.74,10.72,10.72,48800.0,9.5747,9.5747,9.5569,9.5569,48800.0
2014-01-27 14:45:00,10.72,10.73,10.72,10.73,43200.0,9.5569,9.5658,9.5569,9.5658,43200.0
2014-01-27 14:50:00,10.73,10.73,10.72,10.73,31200.0,9.5658,9.5658,9.5569,9.5658,31200.0
2014-01-27 14:55:00,10.73,10.75,10.73,10.75,38400.0,9.5658,9.5836,9.5658,9.5836,38400.0
2014-01-27 15:00:00,10.74,10.74,10.73,10.74,36800.0,9.5747,9.5747,9.5658,9.5747,36800.0
2014-01-27 15:05:00,10.74,10.76,10.74,10.76,75200.0,9.5747,9.5925,9.5747,9.5925,75200.0
2014-01-27 15:10:00,10.76,10.76,10.75,10.76,61600.0,9.5925,9.5925,9.5836,9.5925,61600.0
2014-01-27 15:15:00,10.76,10.76,10.75,10.75,73600.0,9.5925,9.5925,9.5836,9.5836,73600.0
2014-01-27 15:20:00,10.75,10.75,10.74,10.74,94400.0,9.5836,9.5836,9.5747,9.5747,94400.0
2014-01-27 15:25:00,10.74,10.74,10.73,10.74,41600.0,9.5747,9.5747,9.5658,9.5747,41600.0
2014-01-27 15:30:00,10.74,10.74,10.72,10.72,74400.0,9.5747,9.5747,9.5569,9.5569,74400.0
2014-01-27 15:35:00,10.72,10.74,10.71,10.74,61600.0,9.5569,9.5747,9.548,9.5747,61600.0
2014-01-27 15:40:00,10.74,10.74,10.71,10.71,86400.0,9.5747,9.5747,9.548,9.548,86400.0
2014-01-27 15:45:00,10.71,10.71,10.7,10.7,144800.0,9.548,9.548,9.539,9.539,144800.0
2014-01-27 15:50:00,10.7,10.71,10.69,10.69,139200.0,9.539,9.548,9.5301,9.5301,139200.0
2014-01-27 15:55:00,10.69,10.7,10.67,10.67,272000.0,9.5301,9.539,9.5123,9.5123,272000.0
2014-01-28 09:30:00,10.69,10.75,10.69,10.75,132000.0,9.5301,9.5836,9.5301,9.5836,132000.0
2014-01-28 09:35:00,10.75,10.75,10.72,10.74,57600.0,9.5836,9.5836,9.5569,9.5747,57600.0
2014-01-28 09:40:00,10.75,10.79,10.74,10.77,219200.0,9.5836,9.6193,9.5747,9.6014,219200.0
2014-01-28 09:45:00,10.78,10.79,10.76,10.78,144800.0,9.6104,9.6193,9.5925,9.6104,144800.0
2014-01-28 09:50:00,10.78,10.78,10.77,10.78,96000.0,9.6104,9.6104,9.6014,9.6104,96000.0
2014-01-28 09:55:00,10.78,10.78,10.77,10.78,108800.0,9.6104,9.6104,9.6014,9.6104,108800.0
2014-01-28 10:00:00,10.78,10.78,10.77,10.78,144800.0,9.6104,9.6104,9.6014,9.6104,144800.0
2014-01-28 10:05:00,10.78,10.78,10.76,10.77,131200.0,9.6104,9.6104,9.5925,9.6014,131200.0
2014-01-28 10:10:00,10.77,10.77,10.76,10.76,94400.0,9.6014,9.6014,9.5925,9.5925,94400.0
2014-01-28 10:15:00,10.76,10.77,10.75,10.76,62400.0,9.5925,9.6014,9.5836,9.5925,62400.0
2014-01-28 10:20:00,10.76,10.77,10.76,10.76,75200.0,9.5925,9.6014,9.5925,9.5925,75200.0
2014-01-28 10:25:00,10.76,10.76,10.74,10.76,62400.0,9.5925,9.5925,9.5747,9.5925,62400.0
2014-01-28 10:30:00,10.76,10.76,10.75,10.76,76800.0,9.5925,9.5925,9.5836,9.5925,76800.0
2014-01-28 10:35:00,10.76,10.77,10.75,10.76,88800.0,9.5925,9.6014,9.5836,9.5925,88800.0
2014-01-28 10:40:00,10.76,10.76,10.74,10.75,60800.0,9.5925,9.5925,9.5747,9.5836,60800.0
2014-01-28 10:45:00,10.75,10.76,10.75,10.76,58400.0,9.5836,9.5925,9.5836,9.5925,58400.0
2014-01-28 10:50:00,10.76,10.76,10.75,10.75,72000.0,9.5925,9.5925,9.5836,9.5836,72000.0
2014-01-28 10:55:00,10.76,10.77,10.76,10.76,85600.0,9.5925,9.6014,9.5925,9.5925,85600.0
2014-01-28 11:00:00,10.77,10.79,10.76,10.77,164800.0,9.6014,9.6193,9.5925,9.6014,164800.0
2014-01-28 11:05:00,10.77,10.77,10.76,10.76,69600.0,9.6014,9.6014,9.5925,9.5925,69600.0
2014-01-28 11:10:00,10.76,10.77,10.76,10.76,116000.0,9.5925,9.6014,9.5925,9.5925,116000.0
2014-01-28 11:15:00,10.76,10.76,10.74,10.74,40800.0,9.5925,9.5925,9.5747,9.5747,40800.0
2014-01-28 11:20:00,10.74,10.75,10.74,10.74,56800.0,9.5747,9.5836,9.5747,9.5747,56800.0
2014-01-28 11:25:00,10.75,10.76,10.74,10.75,156800.0,9.5836,9.5925,9.5747,9.5836,156800.0
2014-01-28 11:30:00,10.75,10.76,10.75,10.75,68000.0,9.5836,9.5925,9.5836,9.5836,68000.0
2014-01-28 11:35:00,10.75,10.76,10.74,10.75,170400.0,9.5836,9.5925,9.5747,9.5836,170400.0
2014-01-28 11:40:00,10.74,10.75,10.74,10.75,40800.0,9.5747,9.5836,9.5747,9.5836,40800.0
2014-01-28 11:45:00,10.75,10.76,10.74,10.74,64000.0,9.5836,9.5925,9.5747,9.5747,64000.0
2014-01-28 11:50:00,10.74,10.75,10.74,10.74,47200.0,9.5747,9.5836,9.5747,9.5747,47200.0
2014-01-28 11:55:00,10.75,10.76,10.74,10.75,56800.0,9.5836,9.5925,9.5747,9.5836,56800.0
2014-01-28 12:00:00,10.75,10.76,10.74,10.75,68000.0,9.5836,9.5925,9.5747,9.5836,68000.0
2014-01-28 12:05:00,10.76,10.76,10.75,10.75,49600.0,9.5925,9.5925,9.5836,9.5836,49600.0
2014-01-28 12:10:00,10.75,10.75,10.74,10.75,63200.0,9.5836,9.5836,9.5747,9.5836,63200.0
2014-01-28 12:15:00,10.74,10.75,10.74,10.75,36000.0,9.5747,9.5836,9.5747,9.5836,36000.0
2014-01-28 12:20:00,10.75,10.75,10.74,10.74,20800.0,9.5836,9.5836,9.5747,9.5747,20800.0
2014-01-28 12:25:00,10.74,10.75,10.74,10.75,52800.0,9.5747,9.5836,9.5747,9.5836,52800.0
2014-01-28 12:30:00,10.75,10.75,10.74,10.74,76000.0,9.5836,9.5836,9.5747,9.5747,76000.0
2014-01-28 12:35:00,10.74,10.74,10.74,10.74,40000.0,9.5747,9.5747,9.5747,9.5747,40000.0
2014-01-28 12:40:00,10.74,10.75,10.73,10.75,64800.0,9.5747,9.5836,9.5658,9.5836,64800.0
2014-01-28 12:45:00,10.76,10.76,10.74,10.74,41600.0,9.5925,9.5925,9.5747,9.5747,41600.0
2014-01-28 12:50:00,10.75,10.75,10.73,10.73,36800.0,9.5836,9.5836,9.5658,9.5658,36800.0
2014-01-28 12:55:00,10.74,10.75,10.73,10.74,72000.0,9.5747,9.5836,9.5658,9.5747,72000.0
2014-01-28 13:00:00,10.74,10.75,10.74,10.75,53600.0,9.5747,9.5836,9.5747,9.5836,53600.0
2014-01-28 13:05:00,10.75,10.76,10.75,10.76,62400.0,9.5836,9.5925,9.5836,9.5925,62400.0
2014-01-28 13:10:00,10.75,10.76,10.75,10.75,80800.0,9.5836,9.5925,9.5836,9.5836,80800.0
2014-01-28 13:15:00,10.75,10.76,10.75,10.76,62400.0,9.5836,9.5925,9.5836,9.5925,62400.0
2014-01-28 13:20:00,10.76,10.77,10.76,10.76,79200.0,9.5925,9.6014,9.5925,9.5925,79200.0
2014-01-28 13:25:00,10.76,10.77,10.76,10.76,68800.0,9.5925,9.6014,9.5925,9.5925,68800.0
2014-01-28 13:30:00,10.76,10.76,10.75,10.76,76000.0,9.5925,9.5925,9.5836,9.5925,76000.0
2014-01-28 13:35:00,10.76,10.76,10.75,10.75,100000.0,9.5925,9.5925,9.5836,9.5836,100000.0
2014-01-28 13:40:00,10.75,10.76,10.74,10.74,61600.0,9.5836,9.5925,9.5747,9.5747,61600.0
2014-01-28 13:45:00,10.74,10.76,10.74,10.75,45600.0,9.5747,9.5925,9.5747,9.5836,45600.0
2014-01-28 13:50:00,10.75,10.76,10.75,10.75,26400.0,9.5836,9.5925,9.5836,9.5836,26400.0
2014-01-28 13:55:00,10.75,10.75,10.75,10.75,44000.0,9.5836,9.5836,9.5836,9.5836,44000.0
2014-01-28 14:00:00,10.75,10.75,10.74,10.75,92800.0,9.5836,9.5836,9.5747,9.5836,92800.0
2014-01-28 14:05:00,10.75,10.75,10.75,10.75,53600.0,9.5836,9.5836,9.5836,9.5836,53600.0
2014-01-28 14:10:00,10.75,10.75,10.74,10.75,64000.0,9.5836,9.5836,9.5747,9.5836,64000.0
2014-01-28 14:15:00,10.75,10.75,10.75,10.75,30400.0,9.5836,9.5836,9.5836,9.5836,30400.0
2014-01-28 14:20:00,10.75,10.75,10.75,10.75,52000.0,9.5836,9.5836,9.5836,9.5836,52000.0
2014-01-28 14:25:00,10.75,10.76,10.75,10.75,55200.0,9.5836,9.5925,9.5836,9.5836,55200.0
2014-01-28 14:30:00,10.75,10.75,10.74,10.75,25600.0,9.5836,9.5836,9.5747,9.5836,25600.0
2014-01-28 14:35:00,10.75,10.75,10.74,10.75,117600.0,9.5836,9.5836,9.5747,9.5836,117600.0
2014-01-28 14:40:00,10.75,10.75,10.74,10.74,70400.0,9.5836,9.5836,9.5747,9.5747,70400.0
2014-01-28 14:45:00,10.75,10.75,10.74,10.75,103200.0,9.5836,9.5836,9.5747,9.5836,103200.0
2014-01-28 14:50:00,10.75,10.75,10.74,10.75,75200.0,9.5836,9.5836,9.5747,9.5836,75200.0
2014-01-28 14:55:00,10.75,10.75,10.74,10.75,90400.0,9.5836,9.5836,9.5747,9.5836,90400.0
2014-01-28 15:00:00,10.75,10.75,10.74,10.75,76800.0,9.5836,9.5836,9.5747,9.5836,76800.0
2014-01-28 15:05:00,10.75,10.75,10.74,10.75,76000.0,9.5836,9.5836,9.5747,9.5836,76000.0
2014-01-28 15:10:00,10.75,10.75,10.75,10.75,55200.0,9.5836,9.5836,9.5836,9.5836,55200.0
2014-01-28 15:15:00,10.75,10.75,10.74,10.75,111200.0,9.5836,9.5836,9.5747,9.5836,111200.0
2014-01-28 15:20:00,10.75,10.75,10.74,10.75,183200.0,9.5836,9.5836,9.5747,9.5836,183200.0
2014-01-28 15:25:00,10.75,10.75,10.74,10.75,93600.0,9.5836,9.5836,9.5747,9.5836,93600.0
2014-01-28 15:30:00,10.75,10.75,10.74,10.75,137600.0,9.5836,9.5836,9.5747,9.5836,137600.0
2014-01-28 15:35:00,10.76,10.76,10.75,10.76,125600.0,9.5925,9.5925,9.5836,9.5925,125600.0
2014-01-28 15:40:00,10.75,10.76,10.75,10.76,113600.0,9.5836,9.5925,9.5836,9.5925,113600.0
2014-01-28 15:45:00,10.76,10.76,10.74,10.75,244000.0,9.5925,9.5925,9.5747,9.5836,244000.0
2014-01-28 15:50:00,10.75,10.75,10.74,10.74,204000.0,9.5836,9.5836,9.5747,9.5747,204000.0
2014-01-28 15:55:00,10.74,10.75,10.74,10.75,732000.0,9.5747,9.5836,9.5747,9.5836,732000.0
2014-01-29 09:30:00,10.63,10.7,10.62,10.68,102400.0,9.4766,9.539,9.4677,9.5212,102400.0
2014-01-29 09:35:00,10.69,10.73,10.67,10.72,123200.0,9.5301,9.5658,9.5123,9.5569,123200.0
2014-01-29 09:40:00,10.73,10.73,10.71,10.71,171200.0,9.5658,9.5658,9.548,9.548,171200.0
2014-01-29 09:45:00,10.72,10.74,10.7,10.7,108000.0,9.5569,9.5747,9.539,9.539,108000.0
2014-01-29 09:50:00,10.71,10.72,10.69,10.72,94400.0,9.548,9.5569,9.5301,9.5569,94400.0
2014-01-29 09:55:00,10.72,10.72,10.69,10.71,95200.0,9.5569,9.5569,9.5301,9.548,95200.0
2014-01-29 10:00:00,10.7,10.73,10.7,10.72,120000.0,9.539,9.5658,9.539,9.5569,120000.0
2014-01-29 10:05:00,10.72,10.72,10.68,10.68,384800.0,9.5569,9.5569,9.5212,9.5212,384800.0
2014-01-29 10:10:00,10.68,10.68,10.65,10.67,416000.0,9.5212,9.5212,9.4945,9.5123,416000.0
2014-01-29 10:15:00,10.67,10.7,10.66,10.69,340000.0,9.5123,9.539,9.5034,9.5301,340000.0
2014-01-29 10:20:00,10.69,10.69,10.66,10.69,144000.0,9.5301,9.5301,9.5034,9.5301,144000.0
2014-01-29 10:25:00,10.69,10.7,10.65,10.68,118400.0,9.5301,9.539,9.4945,9.5212,118400.0
2014-01-29 10:30:00,10.68,10.69,10.67,10.68,106400.0,9.5212,9.5301,9.5123,9.5212,106400.0
2014-01-29 10:35:00,10.68,10.68,10.66,10.68,147200.0,9.5212,9.5212,9.5034,9.5212,147200.0
2014-01-29 10:40:00,10.68,10.69,10.66,10.68,94400.0,9.5212,9.5301,9.5034,9.5212,94400.0
2014-01-29 10:45:00,10.68,10.68,10.66,10.68,140000.0,9.5212,9.5212,9.5034,9.5212,140000.0
2014-01-29 10:50:00,10.68,10.7,10.67,10.7,20000.0,9.5212,9.539,9.5123,9.539,20000.0
2014-01-29 10:55:00,10.7,10.7,10.67,10.67,54400.0,9.539,9.539,9.5123,9.5123,54400.0
2014-01-29 11:00:00,10.68,10.69,10.68,10.69,19200.0,9.5212,9.5301,9.5212,9.5301,19200.0
2014-01-29 11:05:00,10.69,10.69,10.68,10.68,31200.0,9.5301,9.5301,9.5212,9.5212,31200.0
2014-01-29 11:10:00,10.69,10.69,10.68,10.69,37600.0,9.5301,9.5301,9.5212,9.5301,37600.0
2014-01-29 11:15:00,10.69,10.7,10.67,10.68,99200.0,9.5301,9.539,9.5123,9.5212,99200.0
2014-01-29 11:20:00,10.67,10.69,10.67,10.68,28000.0,9.5123,9.5301,9.5123,9.5212,28000.0
2014-01-29 11:25:00,10.69,10.69,10.68,10.69,41600.0,9.5301,9.5301,9.5212,9.5301,41600.0
2014-01-29 11:30:00,10.68,10.69,10.67,10.67,36000.0,9.5212,9.5301,9.5123,9.5123,36000.0
2014-01-29 11:35:00,10.67,10.69,10.67,10.67,76800.0,9.5123,9.5301,9.5123,9.5123,76800.0
2014-01-29 11:40:00,10.68,10.68,10.67,10.68,43200.0,9.5212,9.5212,9.5123,9.5212,43200.0
2014-01-29 11:45:00,10.68,10.69,10.67,10.68,43200.0,9.5212,9.5301,9.5123,9.5212,43200.0
2014-01-29 11:50:00,10.68,10.69,10.68,10.69,59200.0,9.5212,9.5301,9.5212,9.5301,59200.0
2014-01-29 11:55:00,10.69,10.69,10.68,10.68,40800.0,9.5301,9.5301,9.5212,9.5212,40800.0
2014-01-29 12:00:00,10.69,10.69,10.67,10.68,60800.0,9.5301,9.5301,9.5123,9.5212,60800.0
2014-01-29 12:05:00,10.68,10.68,10.66,10.66,45600.0,9.5212,9.5212,9.5034,9.5034,45600.0
2014-01-29 12:10:00,10.66,10.67,10.66,10.66,79200.0,9.5034,9.5123,9.5034,9.5034,79200.0
2014-01-29 12:15:00,10.66,10.67,10.66,10.67,47200.0,9.5034,9.5123,9.5034,9.5123,47200.0
2014-01-29 12:20:00,10.67,10.68,10.66,10.68,41600.0,9.5123,9.5212,9.5034,9.5212,41600.0
2014-01-29 12:25:00,10.68,10.69,10.67,10.67,37600.0,9.5212,9.5301,9.5123,9.5123,37600.0
2014-01-29 12:30:00,10.66,10.67,10.66,10.67,33600.0,9.5034,9.5123,9.5034,9.5123,33600.0
2014-01-29 12:35:00,10.67,10.67,10.65,10.65,48800.0,9.5123,9.5123,9.4945,9.4945,48800.0
2014-01-29 12:40:00,10.65,10.69,10.65,10.68,204800.0,9.4945,9.5301,9.4945,9.5212,204800.0
2014-01-29 12:45:00,10.68,10.69,10.68,10.68,23200.0,9.5212,9.5301,9.5212,9.5212,23200.0
2014-01-29 12:50:00,10.68,10.69,10.68,10.68,27200.0,9.5212,9.5301,9.5212,9.5212,27200.0
2014-01-29 12:55:00,10.68,10.68,10.68,10.68,30400.0,9.5212,9.5212,9.5212,9.5212,30400.0
2014-01-29 13:00:00,10.68,10.68,10.68,10.68,28000.0,9.5212,9.5212,9.5212,9.5212,28000.0
2014-01-29 13:05:00,10.68,10.68,10.67,10.68,39200.0,9.5212,9.5212,9.5123,9.5212,39200.0
2014-01-29 13:10:00,10.68,10.69,10.68,10.69,88000.0,9.5212,9.5301,9.5212,9.5301,88000.0
2014-01-29 13:15:00,10.69,10.69,10.68,10.69,29600.0,9.5301,9.5301,9.5212,9.5301,29600.0
2014-01-29 13:20:00,10.69,10.69,10.69,10.69,31200.0,9.5301,9.5301,9.5301,9.5301,31200.0
2014-01-29 13:25:00,10.69,10.7,10.69,10.7,82400.0,9.5301,9.539,9.5301,9.539,82400.0
2014-01-29 13:30:00,10.69,10.7,10.69,10.69,14400.0,9.5301,9.539,9.5301,9.5301,14400.0
2014-01-29 13:35:00,10.7,10.7,10.69,10.69,40800.0,9.539,9.539,9.5301,9.5301,40800.0
2014-01-29 13:40:00,10.69,10.7,10.69,10.7,62400.0,9.5301,9.539,9.5301,9.539,62400.0
2014-01-29 13:45:00,10.7,10.71,10.69,10.71,51200.0,9.539,9.548,9.5301,9.548,51200.0
2014-01-29 13:50:00,10.71,10.72,10.71,10.72,68000.0,9.548,9.5569,9.548,9.5569,68000.0
2014-01-29 13:55:00,10.72,10.74,10.72,10.72,53600.0,9.5569,9.5747,9.5569,9.5569,53600.0
2014-01-29 14:00:00,10.72,10.75,10.69,10.73,132000.0,9.5569,9.5836,9.5301,9.5658,132000.0
2014-01-29 14:05:00,10.73,10.73,10.67,10.72,78400.0,9.5658,9.5658,9.5123,9.5569,78400.0
2014-01-29 14:10:00,10.71,10.71,10.68,10.69,56800.0,9.548,9.548,9.5212,9.5301,56800.0
2014-01-29 14:15:00,10.69,10.69,10.64,10.66,48000.0,9.5301,9.5301,9.4855,9.5034,48000.0
2014-01-29 14:20:00,10.66,10.67,10.64,10.67,38400.0,9.5034,9.5123,9.4855,9.5123,38400.0
2014-01-29 14:25:00,10.67,10.7,10.67,10.68,64800.0,9.5123,9.539,9.5123,9.5212,64800.0
2014-01-29 14:30:00,10.68,10.69,10.66,10.69,34400.0,9.5212,9.5301,9.5034,9.5301,34400.0
2014-01-29 14:35:00,10.7,10.7,10.67,10.69,30400.0,9.539,9.539,9.5123,9.5301,30400.0
2014-01-29 14:40:00,10.69,10.7,10.68,10.7,68800.0,9.5301,9.539,9.5212,9.539,68800.0
2014-01-29 14:45:00,10.69,10.7,10.66,10.68,27200.0,9.5301,9.539,9.5034,9.5212,27200.0
2014-01-29 14:50:00,10.67,10.69,10.67,10.67,48000.0,9.5123,9.5301,9.5123,9.5123,48000.0
2014-01-29 14:55:00,10.68,10.68,10.66,10.67,63200.0,9.5212,9.5212,9.5034,9.5123,63200.0
2014-01-29 15:00:00,10.66,10.68,10.66,10.68,160800.0,9.5034,9.5212,9.5034,9.5212,160800.0
2014-01-29 15:05:00,10.67,10.68,10.66,10.68,62400.0,9.5123,9.5212,9.5034,9.5212,62400.0
2014-01-29 15:10:00,10.69,10.69,10.65,10.66,97600.0,9.5301,9.5301,9.4945,9.5034,97600.0
2014-01-29 15:15:00,10.66,10.69,10.66,10.67,148000.0,9.5034,9.5301,9.5034,9.5123,148000.0
2014-01-29 15:20:00,10.67,10.7,10.67,10.69,161600.0,9.5123,9.539,9.5123,9.5301,161600.0
2014-01-29 15:25:00,10.69,10.7,10.68,10.69,90400.0,9.5301,9.539,9.5212,9.5301,90400.0
2014-01-29 15:30:00,10.69,10.7,10.67,10.68,206400.0,9.5301,9.539,9.5123,9.5212,206400.0
2014-01-29 15:35:00,10.68,10.7,10.68,10.7,93600.0,9.5212,9.539,9.5212,9.539,93600.0
2014-01-29 15:40:00,10.7,10.71,10.69,10.71,175200.0,9.539,9.548,9.5301,9.548,175200.0
2014-01-29 15:45:00,10.72,10.73,10.71,10.72,160800.0,9.5569,9.5658,9.548,9.5569,160800.0
2014-01-29 15:50:00,10.71,10.72,10.7,10.72,200000.0,9.548,9.5569,9.539,9.5569,200000.0
2014-01-29 15:55:00,10.72,10.72,10.69,10.7,468000.0,9.5569,9.5569,9.5301,9.539,468000.0
2014-01-30 09:30:00,10.76,10.8,10.75,10.8,84000.0,9.5925,9.6282,9.5836,9.6282,84000.0
2014-01-30 09:35:00,10.77,10.77,10.73,10.75,146400.0,9.6014,9.6014,9.5658,9.5836,146400.0
2014-01-30 09:40:00,10.75,10.77,10.73,10.73,67200.0,9.5836,9.6014,9.5658,9.5658,67200.0
2014-01-30 09:45:00,10.74,10.76,10.73,10.74,236800.0,9.5747,9.5925,9.5658,9.5747,236800.0
2014-01-30 09:50:00,10.75,10.77,10.75,10.75,333600.0,9.5836,9.6014,9.5836,9.5836,333600.0
2014-01-30 09:55:00,10.74,10.76,10.74,10.75,84800.0,9.5747,9.5925,9.5747,9.5836,84800.0
2014-01-30 10:00:00,10.75,10.76,10.74,10.76,87200.0,9.5836,9.5925,9.5747,9.5925,87200.0
2014-01-30 10:05:00,10.75,10.76,10.75,10.76,124000.0,9.5836,9.5925,9.5836,9.5925,124000.0
2014-01-30 10:10:00,10.76,10.77,10.75,10.76,112800.0,9.5925,9.6014,9.5836,9.5925,112800.0
2014-01-30 10:15:00,10.77,10.78,10.74,10.78,40800.0,9.6014,9.6104,9.5747,9.6104,40800.0
2014-01-30 10:20:00,10.77,10.78,10.77,10.78,8000.0,9.6014,9.6104,9.6014,9.6104,8000.0
2014-01-30 10:25:00,10.78,10.8,10.77,10.77,32800.0,9.6104,9.6282,9.6014,9.6014,32800.0
2014-01-30 10:30:00,10.77,10.78,10.77,10.77,62400.0,9.6014,9.6104,9.6014,9.6014,62400.0
2014-01-30 10:35:00,10.76,10.78,10.76,10.77,36800.0,9.5925,9.6104,9.5925,9.6014,36800.0
2014-01-30 10:40:00,10.77,10.78,10.77,10.77,87200.0,9.6014,9.6104,9.6014,9.6014,87200.0
2014-01-30 10:45:00,10.77,10.78,10.76,10.77,51200.0,9.6014,9.6104,9.5925,9.6014,51200.0
2014-01-30 10:50:00,10.77,10.78,10.77,10.77,68000.0,9.6014,9.6104,9.6014,9.6014,68000.0
2014-01-30 10:55:00,10.77,10.78,10.76,10.77,65600.0,9.6014,9.6104,9.5925,9.6014,65600.0
2014-01-30 11:00:00,10.77,10.78,10.76,10.76,82400.0,9.6014,9.6104,9.5925,9.5925,82400.0
2014-01-30 11:05:00,10.77,10.78,10.76,10.77,60000.0,9.6014,9.6104,9.5925,9.6014,60000.0
2014-01-30 11:10:00,10.77,10.78,10.77,10.77,38400.0,9.6014,9.6104,9.6014,9.6014,38400.0
2014-01-30 11:15:00,10.77,10.78,10.77,10.77,85600.0,9.6014,9.6104,9.6014,9.6014,85600.0
2014-01-30 11:20:00,10.77,10.78,10.77,10.77,147200.0,9.6014,9.6104,9.6014,9.6014,147200.0
2014-01-30 11:25:00,10.77,10.78,10.77,10.77,75200.0,9.6014,9.6104,9.6014,9.6014,75200.0
2014-01-30 11:30:00,10.77,10.78,10.77,10.77,48000.0,9.6014,9.6104,9.6014,9.6014,48000.0
2014-01-30 11:35:00,10.77,10.77,10.77,10.77,55200.0,9.6014,9.6014,9.6014,9.6014,55200.0
2014-01-30 11:40:00,10.77,10.82,10.77,10.81,437600.0,9.6014,9.646,9.6014,9.6371,437600.0
2014-01-30 11:45:00,10.81,10.82,10.8,10.81,692000.0,9.6371,9.646,9.6282,9.6371,692000.0
2014-01-30 11:50:00,10.81,10.83,10.81,10.83,24800.0,9.6371,9.6549,9.6371,9.6549,24800.0
2014-01-30 11:55:00,10.83,10.84,10.83,10.83,20000.0,9.6549,9.6638,9.6549,9.6549,20000.0
2014-01-30 12:00:00,10.83,10.83,10.83,10.83,48000.0,9.6549,9.6549,9.6549,9.6549,48000.0
2014-01-30 12:05:00,10.84,10.86,10.84,10.84,65600.0,9.6638,9.6817,9.6638,9.6638,65600.0
2014-01-30 12:10:00,10.84,10.85,10.84,10.85,21600.0,9.6638,9.6728,9.6638,9.6728,21600.0
2014-01-30 12:15:00,10.85,10.86,10.85,10.86,25600.0,9.6728,9.6817,9.6728,9.6817,25600.0
2014-01-30 12:20:00,10.86,10.87,10.86,10.87,16800.0,9.6817,9.6906,9.6817,9.6906,16800.0
2014-01-30 12:25:00,10.87,10.87,10.86,10.86,16800.0,9.6906,9.6906,9.6817,9.6817,16800.0
2014-01-30 12:30:00,10.86,10.87,10.85,10.85,22400.0,9.6817,9.6906,9.6728,9.6728,22400.0
2014-01-30 12:35:00,10.85,10.85,10.85,10.85,5600.0,9.6728,9.6728,9.6728,9.6728,5600.0
2014-01-30 12:40:00,10.86,10.87,10.85,10.85,33600.0,9.6817,9.6906,9.6728,9.6728,33600.0
2014-01-30 12:45:00,10.85,10.85,10.84,10.84,63200.0,9.6728,9.6728,9.6638,9.6638,63200.0
2014-01-30 12:50:00,10.84,10.85,10.83,10.83,33600.0,9.6638,9.6728,9.6549,9.6549,33600.0
2014-01-30 12:55:00,10.84,10.85,10.84,10.84,23200.0,9.6638,9.6728,9.6638,9.6638,23200.0
2014-01-30 13:00:00,10.84,10.84,10.83,10.83,27200.0,9.6638,9.6638,9.6549,9.6549,27200.0
2014-01-30 13:05:00,10.84,10.84,10.83,10.83,18400.0,9.6638,9.6638,9.6549,9.6549,18400.0
2014-01-30 13:10:00,10.83,10.84,10.83,10.83,25600.0,9.6549,9.6638,9.6549,9.6549,25600.0
2014-01-30 13:15:00,10.83,10.84,10.83,10.84,28800.0,9.6549,9.6638,9.6549,9.6638,28800.0
2014-01-30 13:20:00,10.84,10.84,10.83,10.83,17600.0,9.6638,9.6638,9.6549,9.6549,17600.0
2014-01-30 13:25:00,10.83,10.83,10.82,10.83,32000.0,9.6549,9.6549,9.646,9.6549,32000.0
2014-01-30 13:30:00,10.83,10.83,10.82,10.82,47200.0,9.6549,9.6549,9.646,9.646,47200.0
2014-01-30 13:35:00,10.82,10.82,10.8,10.8,16000.0,9.646,9.646,9.6282,9.6282,16000.0
2014-01-30 13:40:00,10.8,10.81,10.8,10.81,11200.0,9.6282,9.6371,9.6282,9.6371,11200.0
2014-01-30 13:45:00,10.81,10.81,10.81,10.81,11200.0,9.6371,9.6371,9.6371,9.6371,11200.0
2014-01-30 13:50:00,10.81,10.82,10.81,10.82,27200.0,9.6371,9.646,9.6371,9.646,27200.0
2014-01-30 13:55:00,10.81,10.81,10.81,10.81,17600.0,9.6371,9.6371,9.6371,9.6371,17600.0
2014-01-30 14:00:00,10.81,10.81,10.8,10.8,39200.0,9.6371,9.6371,9.6282,9.6282,39200.0
2014-01-30 14:05:00,10.8,10.8,10.8,10.8,27200.0,9.6282,9.6282,9.6282,9.6282,27200.0
2014-01-30 14:10:00,10.8,10.81,10.8,10.8,47200.0,9.6282,9.6371,9.6282,9.6282,47200.0
2014-01-30 14:15:00,10.8,10.81,10.8,10.8,20000.0,9.6282,9.6371,9.6282,9.6282,20000.0
2014-01-30 14:20:00,10.81,10.82,10.81,10.82,30400.0,9.6371,9.646,9.6371,9.646,30400.0
2014-01-30 14:25:00,10.83,10.83,10.83,10.83,36000.0,9.6549,9.6549,9.6549,9.6549,36000.0
2014-01-30 14:30:00,10.83,10.85,10.83,10.84,34400.0,9.6549,9.6728,9.6549,9.6638,34400.0
2014-01-30 14:35:00,10.84,10.84,10.83,10.84,14400.0,9.6638,9.6638,9.6549,9.6638,14400.0
2014-01-30 14:40:00,10.84,10.85,10.84,10.84,50400.0,9.6638,9.6728,9.6638,9.6638,50400.0
2014-01-30 14:45:00,10.85,10.85,10.83,10.83,16000.0,9.6728,9.6728,9.6549,9.6549,16000.0
2014-01-30 14:50:00,10.83,10.84,10.83,10.84,44000.0,9.6549,9.6638,9.6549,9.6638,44000.0
2014-01-30 14:55:00,10.83,10.84,10.83,10.83,24000.0,9.6549,9.6638,9.6549,9.6549,24000.0
2014-01-30 15:00:00,10.83,10.85,10.83,10.85,64800.0,9.6549,9.6728,9.6549,9.6728,64800.0
2014-01-30 15:05:00,10.85,10.85,10.84,10.85,41600.0,9.6728,9.6728,9.6638,9.6728,41600.0
2014-01-30 15:10:00,10.85,10.86,10.85,10.86,53600.0,9.6728,9.6817,9.6728,9.6817,53600.0
2014-01-30 15:15:00,10.86,10.87,10.86,10.86,48000.0,9.6817,9.6906,9.6817,9.6817,48000.0
2014-01-30 15:20:00,10.86,10.87,10.86,10.87,34400.0,9.6817,9.6906,9.6817,9.6906,34400.0
2014-01-30 15:25:00,10.87,10.87,10.86,10.86,32800.0,9.6906,9.6906,9.6817,9.6817,32800.0
2014-01-30 15:30:00,10.85,10.85,10.84,10.84,32000.0,9.6728,9.6728,9.6638,9.6638,32000.0
2014-01-30 15:35:00,10.84,10.84,10.84,10.84,110400.0,9.6638,9.6638,9.6638,9.6638,110400.0
2014-01-30 15:40:00,10.84,10.84,10.84,10.84,84000.0,9.6638,9.6638,9.6638,9.6638,84000.0
2014-01-30 15:45:00,10.84,10.84,10.82,10.82,119200.0,9.6638,9.6638,9.646,9.646,119200.0
2014-01-30 15:50:00,10.82,10.83,10.82,10.83,90400.0,9.646,9.6549,9.646,9.6549,90400.0
2014-01-30 15:55:00,10.83,10.84,10.83,10.83,228800.0,9.6549,9.6638,9.6549,9.6549,228800.0
2014-01-31 09:30:00,10.69,10.79,10.67,10.78,106400.0,9.5301,9.6193,9.5123,9.6104,106400.0
2014-01-31 09:35:00,10.78,10.8,10.76,10.8,157600.0,9.6104,9.6282,9.5925,9.6282,157600.0
2014-01-31 09:40:00,10.79,10.82,10.78,10.82,152000.0,9.6193,9.646,9.6104,9.646,152000.0
2014-01-31 09:45:00,10.81,10.82,10.8,10.81,60800.0,9.6371,9.646,9.6282,9.6371,60800.0
2014-01-31 09:50:00,10.82,10.82,10.78,10.78,32000.0,9.646,9.646,9.6104,9.6104,32000.0
2014-01-31 09:55:00,10.78,10.8,10.78,10.8,177600.0,9.6104,9.6282,9.6104,9.6282,177600.0
2014-01-31 10:00:00,10.8,10.81,10.8,10.8,94400.0,9.6282,9.6371,9.6282,9.6282,94400.0
2014-01-31 10:05:00,10.81,10.82,10.81,10.81,72000.0,9.6371,9.646,9.6371,9.6371,72000.0
2014-01-31 10:10:00,10.82,10.84,10.82,10.83,64800.0,9.646,9.6638,9.646,9.6549,64800.0
2014-01-31 10:15:00,10.83,10.83,10.81,10.83,93600.0,9.6549,9.6549,9.6371,9.6549,93600.0
2014-01-31 10:20:00,10.82,10.83,10.82,10.83,62400.0,9.646,9.6549,9.646,9.6549,62400.0
2014-01-31 10:25:00,10.84,10.84,10.81,10.82,100000.0,9.6638,9.6638,9.6371,9.646,100000.0
2014-01-31 10:30:00,10.81,10.83,10.81,10.82,29600.0,9.6371,9.6549,9.6371,9.646,29600.0
2014-01-31 10:35:00,10.82,10.83,10.82,10.82,35200.0,9.646,9.6549,9.646,9.646,35200.0
2014-01-31 10:40:00,10.82,10.83,10.8,10.8,65600.0,9.646,9.6549,9.6282,9.6282,65600.0
2014-01-31 10:45:00,10.81,10.85,10.81,10.85,36800.0,9.6371,9.6728,9.6371,9.6728,36800.0
2014-01-31 10:50:00,10.85,10.86,10.84,10.85,70400.0,9.6728,9.6817,9.6638,9.6728,70400.0
2014-01-31 10:55:00,10.85,10.85,10.84,10.84,33600.0,9.6728,9.6728,9.6638,9.6638,33600.0
2014-01-31 11:00:00,10.84,10.87,10.84,10.86,54400.0,9.6638,9.6906,9.6638,9.6817,54400.0
2014-01-31 11:05:00,10.87,10.88,10.86,10.88,27200.0,9.6906,9.6995,9.6817,9.6995,27200.0
2014-01-31 11:10:00,10.88,10.88,10.86,10.87,40000.0,9.6995,9.6995,9.6817,9.6906,40000.0
2014-01-31 11:15:00,10.87,10.88,10.86,10.86,52000.0,9.6906,9.6995,9.6817,9.6817,52000.0
2014-01-31 11:20:00,10.87,10.88,10.87,10.88,61600.0,9.6906,9.6995,9.6906,9.6995,61600.0
2014-01-31 11:25:00,10.89,10.89,10.88,10.89,48800.0,9.7084,9.7084,9.6995,9.7084,48800.0
2014-01-31 11:30:00,10.89,10.89,10.88,10.88,21600.0,9.7084,9.7084,9.6995,9.6995,21600.0
2014-01-31 11:35:00,10.88,10.88,10.87,10.88,41600.0,9.6995,9.6995,9.6906,9.6995,41600.0
2014-01-31 11:40:00,10.88,10.89,10.88,10.88,34400.0,9.6995,9.7084,9.6995,9.6995,34400.0
2014-01-31 11:45:00,10.89,10.89,10.88,10.88,10400.0,9.7084,9.7084,9.6995,9.6995,10400.0
2014-01-31 11:50:00,10.88,10.89,10.88,10.88,73600.0,9.6995,9.7084,9.6995,9.6995,73600.0
2014-01-31 11:55:00,10.88,10.89,10.87,10.89,15200.0,9.6995,9.7084,9.6906,9.7084,15200.0
2014-01-31 12:00:00,10.88,10.9,10.88,10.88,25600.0,9.6995,9.7173,9.6995,9.6995,25600.0
2014-01-31 12:05:00,10.88,10.88,10.88,10.88,24800.0,9.6995,9.6995,9.6995,9.6995,24800.0
2014-01-31 12:10:00,10.89,10.89,10.88,10.88,24800.0,9.7084,9.7084,9.6995,9.6995,24800.0
2014-01-31 12:15:00,10.88,10.88,10.87,10.88,48800.0,9.6995,9.6995,9.6906,9.6995,48800.0
2014-01-31 12:20:00,10.88,10.88,10.87,10.88,79200.0,9.6995,9.6995,9.6906,9.6995,79200.0
2014-01-31 12:25:00,10.88,10.88,10.88,10.88,39200.0,9.6995,9.6995,9.6995,9.6995,39200.0
2014-01-31 12:30:00,10.88,10.88,10.86,10.87,29600.0,9.6995,9.6995,9.6817,9.6906,29600.0
2014-01-31 12:35:00,10.86,10.86,10.85,10.85,56000.0,9.6817,9.6817,9.6728,9.6728,56000.0
2014-01-31 12:40:00,10.86,10.86,10.84,10.85,55200.0,9.6817,9.6817,9.6638,9.6728,55200.0
2014-01-31 12:45:00,10.86,10.87,10.86,10.87,52800.0,9.6817,9.6906,9.6817,9.6906,52800.0
2014-01-31 12:50:00,10.87,10.87,10.86,10.86,38400.0,9.6906,9.6906,9.6817,9.6817,38400.0
2014-01-31 12:55:00,10.87,10.88,10.86,10.87,38400.0,9.6906,9.6995,9.6817,9.6906,38400.0
2014-01-31 13:00:00,10.87,10.87,10.86,10.87,44800.0,9.6906,9.6906,9.6817,9.6906,44800.0
2014-01-31 13:05:00,10.86,10.86,10.85,10.86,51200.0,9.6817,9.6817,9.6728,9.6817,51200.0
2014-01-31 13:10:00,10.86,10.87,10.86,10.87,28000.0,9.6817,9.6906,9.6817,9.6906,28000.0
2014-01-31 13:15:00,10.87,10.87,10.85,10.85,47200.0,9.6906,9.6906,9.6728,9.6728,47200.0
2014-01-31 13:20:00,10.85,10.87,10.85,10.86,36000.0,9.6728,9.6906,9.6728,9.6817,36000.0
2014-01-31 13:25:00,10.87,10.88,10.87,10.88,64000.0,9.6906,9.6995,9.6906,9.6995,64000.0
2014-01-31 13:30:00,10.88,10.88,10.87,10.87,41600.0,9.6995,9.6995,9.6906,9.6906,41600.0
2014-01-31 13:35:00,10.87,10.88,10.87,10.88,24000.0,9.6906,9.6995,9.6906,9.6995,24000.0
2014-01-31 13:40:00,10.88,10.88,10.88,10.88,33600.0,9.6995,9.6995,9.6995,9.6995,33600.0
2014-01-31 13:45:00,10.88,10.9,10.88,10.89,20000.0,9.6995,9.7173,9.6995,9.7084,20000.0
2014-01-31 13:50:00,10.89,10.9,10.89,10.89,27200.0,9.7084,9.7173,9.7084,9.7084,27200.0
2014-01-31 13:55:00,10.89,10.89,10.88,10.89,14400.0,9.7084,9.7084,9.6995,9.7084,14400.0
2014-01-31 14:00:00,10.89,10.89,10.89,10.89,28800.0,9.7084,9.7084,9.7084,9.7084,28800.0
2014-01-31 14:05:00,10.88,10.88,10.88,10.88,33600.0,9.6995,9.6995,9.6995,9.6995,33600.0
2014-01-31 14:10:00,10.88,10.88,10.87,10.88,59200.0,9.6995,9.6995,9.6906,9.6995,59200.0
2014-01-31 14:15:00,10.88,10.88,10.87,10.88,85600.0,9.6995,9.6995,9.6906,9.6995,85600.0
2014-01-31 14:20:00,10.88,10.88,10.87,10.88,58400.0,9.6995,9.6995,9.6906,9.6995,58400.0
2014-01-31 14:25:00,10.88,10.89,10.88,10.89,29600.0,9.6995,9.7084,9.6995,9.7084,29600.0
2014-01-31 14:30:00,10.89,10.89,10.88,10.89,44800.0,9.7084,9.7084,9.6995,9.7084,44800.0
2014-01-31 14:35:00,10.88,10.89,10.88,10.89,15200.0,9.6995,9.7084,9.6995,9.7084,15200.0
2014-01-31 14:40:00,10.89,10.89,10.88,10.89,16000.0,9.7084,9.7084,9.6995,9.7084,16000.0
2014-01-31 14:45:00,10.89,10.9,10.89,10.89,18400.0,9.7084,9.7173,9.7084,9.7084,18400.0
2014-01-31 14:50:00,10.89,10.89,10.87,10.88,74400.0,9.7084,9.7084,9.6906,9.6995,74400.0
2014-01-31 14:55:00,10.88,10.88,10.87,10.88,45600.0,9.6995,9.6995,9.6906,9.6995,45600.0
2014-01-31 15:00:00,10.88,10.88,10.87,10.88,72000.0,9.6995,9.6995,9.6906,9.6995,72000.0
2014-01-31 15:05:00,10.88,10.88,10.87,10.87,61600.0,9.6995,9.6995,9.6906,9.6906,61600.0
2014-01-31 15:10:00,10.87,10.87,10.87,10.87,40000.0,9.6906,9.6906,9.6906,9.6906,40000.0
2014-01-31 15:15:00,10.87,10.88,10.86,10.86,75200.0,9.6906,9.6995,9.6817,9.6817,75200.0
2014-01-31 15:20:00,10.86,10.86,10.85,10.86,62400.0,9.6817,9.6817,9.6728,9.6817,62400.0
2014-01-31 15:25:00,10.86,10.87,10.86,10.87,73600.0,9.6817,9.6906,9.6817,9.6906,73600.0
2014-01-31 15:30:00,10.87,10.87,10.86,10.86,80000.0,9.6906,9.6906,9.6817,9.6817,80000.0
2014-01-31 15:35:00,10.87,10.87,10.86,10.87,119200.0,9.6906,9.6906,9.6817,9.6906,119200.0
2014-01-31 15:40:00,10.86,10.87,10.85,10.87,125600.0,9.6817,9.6906,9.6728,9.6906,125600.0
2014-01-31 15:45:00,10.87,10.87,10.85,10.86,124800.0,9.6906,9.6906,9.6728,9.6817,124800.0
2014-01-31 15:50:00,10.86,10.86,10.85,10.86,90400.0,9.6817,9.6817,9.6728,9.6817,90400.0
2014-01-31 15:55:00,10.86,10.87,10.84,10.86,622400.0,9.6817,9.6906,9.6638,9.6817,622400.0
2014-02-03 09:30:00,10.85,10.87,10.81,10.83,245600.0,9.6728,9.6906,9.6371,9.6549,245600.0
2014-02-03 09:35:00,10.84,10.87,10.83,10.85,213600.0,9.6638,9.6906,9.6549,9.6728,213600.0
2014-02-03 09:40:00,10.85,10.85,10.8,10.8,96000.0,9.6728,9.6728,9.6282,9.6282,96000.0
2014-02-03 09:45:00,10.81,10.81,10.78,10.78,61600.0,9.6371,9.6371,9.6104,9.6104,61600.0
2014-02-03 09:50:00,10.78,10.8,10.78,10.8,79200.0,9.6104,9.6282,9.6104,9.6282,79200.0
2014-02-03 09:55:00,10.81,10.81,10.8,10.81,42400.0,9.6371,9.6371,9.6282,9.6371,42400.0
2014-02-03 10:00:00,10.8,10.81,10.74,10.77,84000.0,9.6282,9.6371,9.5747,9.6014,84000.0
2014-02-03 10:05:00,10.77,10.78,10.76,10.77,68800.0,9.6014,9.6104,9.5925,9.6014,68800.0
2014-02-03 10:10:00,10.77,10.77,10.73,10.75,120800.0,9.6014,9.6014,9.5658,9.5836,120800.0
2014-02-03 10:15:00,10.75,10.76,10.72,10.72,84800.0,9.5836,9.5925,9.5569,9.5569,84800.0
2014-02-03 10:20:00,10.72,10.74,10.72,10.74,76800.0,9.5569,9.5747,9.5569,9.5747,76800.0
2014-02-03 10:25:00,10.74,10.75,10.72,10.74,121600.0,9.5747,9.5836,9.5569,9.5747,121600.0
2014-02-03 10:30:00,10.74,10.74,10.73,10.74,52000.0,9.5747,9.5747,9.5658,9.5747,52000.0
2014-02-03 10:35:00,10.73,10.74,10.73,10.74,18400.0,9.5658,9.5747,9.5658,9.5747,18400.0
2014-02-03 10:40:00,10.75,10.76,10.74,10.76,79200.0,9.5836,9.5925,9.5747,9.5925,79200.0
2014-02-03 10:45:00,10.76,10.76,10.75,10.75,55200.0,9.5925,9.5925,9.5836,9.5836,55200.0
2014-02-03 10:50:00,10.75,10.75,10.74,10.74,84000.0,9.5836,9.5836,9.5747,9.5747,84000.0
2014-02-03 10:55:00,10.73,10.75,10.73,10.75,52800.0,9.5658,9.5836,9.5658,9.5836,52800.0
2014-02-03 11:00:00,10.75,10.75,10.73,10.73,101600.0,9.5836,9.5836,9.5658,9.5658,101600.0
2014-02-03 11:05:00,10.74,10.74,10.72,10.72,64800.0,9.5747,9.5747,9.5569,9.5569,64800.0
2014-02-03 11:10:00,10.72,10.72,10.71,10.71,84800.0,9.5569,9.5569,9.548,9.548,84800.0
2014-02-03 11:15:00,10.71,10.73,10.71,10.72,84800.0,9.548,9.5658,9.548,9.5569,84800.0
2014-02-03 11:20:00,10.72,10.73,10.72,10.73,60800.0,9.5569,9.5658,9.5569,9.5658,60800.0
2014-02-03 11:25:00,10.73,10.74,10.72,10.72,80800.0,9.5658,9.5747,9.5569,9.5569,80800.0
2014-02-03 11:30:00,10.72,10.74,10.72,10.74,60800.0,9.5569,9.5747,9.5569,9.5747,60800.0
2014-02-03 11:35:00,10.74,10.75,10.73,10.74,73600.0,9.5747,9.5836,9.5658,9.5747,73600.0
2014-02-03 11:40:00,10.74,10.75,10.74,10.74,76800.0,9.5747,9.5836,9.5747,9.5747,76800.0
2014-02-03 11:45:00,10.74,10.74,10.71,10.71,37600.0,9.5747,9.5747,9.548,9.548,37600.0
2014-02-03 11:50:00,10.71,10.74,10.71,10.73,41600.0,9.548,9.5747,9.548,9.5658,41600.0
2014-02-03 11:55:00,10.73,10.73,10.69,10.7,46400.0,9.5658,9.5658,9.5301,9.539,46400.0
2014-02-03 12:00:00,10.69,10.7,10.69,10.69,37600.0,9.5301,9.539,9.5301,9.5301,37600.0
2014-02-03 12:05:00,10.68,10.7,10.68,10.69,40800.0,9.5212,9.539,9.5212,9.5301,40800.0
2014-02-03 12:10:00,10.7,10.7,10.68,10.69,45600.0,9.539,9.539,9.5212,9.5301,45600.0
2014-02-03 12:15:00,10.69,10.69,10.68,10.69,56800.0,9.5301,9.5301,9.5212,9.5301,56800.0
2014-02-03 12:20:00,10.69,10.7,10.67,10.7,43200.0,9.5301,9.539,9.5123,9.539,43200.0
2014-02-03 12:25:00,10.7,10.7,10.68,10.69,42400.0,9.539,9.539,9.5212,9.5301,42400.0
2014-02-03 12:30:00,10.69,10.7,10.69,10.7,16800.0,9.5301,9.539,9.5301,9.539,16800.0
2014-02-03 12:35:00,10.7,10.7,10.68,10.68,35200.0,9.539,9.539,9.5212,9.5212,35200.0
2014-02-03 12:40:00,10.68,10.7,10.68,10.7,36800.0,9.5212,9.539,9.5212,9.539,36800.0
2014-02-03 12:45:00,10.7,10.7,10.69,10.69,44800.0,9.539,9.539,9.5301,9.5301,44800.0
2014-02-03 12:50:00,10.69,10.7,10.69,10.7,21600.0,9.5301,9.539,9.5301,9.539,21600.0
2014-02-03 12:55:00,10.7,10.7,10.68,10.68,52000.0,9.539,9.539,9.5212,9.5212,52000.0
2014-02-03 13:00:00,10.68,10.69,10.67,10.68,128000.0,9.5212,9.5301,9.5123,9.5212,128000.0
2014-02-03 13:05:00,10.68,10.68,10.66,10.68,55200.0,9.5212,9.5212,9.5034,9.5212,55200.0
2014-02-03 13:10:00,10.68,10.69,10.68,10.68,50400.0,9.5212,9.5301,9.5212,9.5212,50400.0
2014-02-03 13:15:00,10.67,10.68,10.66,10.66,24000.0,9.5123,9.5212,9.5034,9.5034,24000.0
2014-02-03 13:20:00,10.65,10.66,10.65,10.65,32000.0,9.4945,9.5034,9.4945,9.4945,32000.0
2014-02-03 13:25:00,10.64,10.65,10.61,10.63,93600.0,9.4855,9.4945,9.4588,9.4766,93600.0
2014-02-03 13:30:00,10.61,10.63,10.61,10.63,25600.0,9.4588,9.4766,9.4588,9.4766,25600.0
2014-02-03 13:35:00,10.63,10.63,10.61,10.61,68000.0,9.4766,9.4766,9.4588,9.4588,68000.0
2014-02-03 13:40:00,10.61,10.62,10.6,10.62,61600.0,9.4588,9.4677,9.4499,9.4677,61600.0
2014-02-03 13:45:00,10.62,10.62,10.59,10.6,51200.0,9.4677,9.4677,9.441,9.4499,51200.0
2014-02-03 13:50:00,10.6,10.6,10.59,10.6,44000.0,9.4499,9.4499,9.441,9.4499,44000.0
2014-02-03 13:55:00,10.6,10.61,10.6,10.6,79200.0,9.4499,9.4588,9.4499,9.4499,79200.0
2014-02-03 14:00:00,10.6,10.61,10.59,10.61,30400.0,9.4499,9.4588,9.441,9.4588,30400.0
2014-02-03 14:05:00,10.61,10.62,10.61,10.62,36000.0,9.4588,9.4677,9.4588,9.4677,36000.0
2014-02-03 14:10:00,10.61,10.62,10.61,10.62,34400.0,9.4588,9.4677,9.4588,9.4677,34400.0
2014-02-03 14:15:00,10.62,10.62,10.61,10.62,64000.0,9.4677,9.4677,9.4588,9.4677,64000.0
2014-02-03 14:20:00,10.62,10.62,10.61,10.61,60000.0,9.4677,9.4677,9.4588,9.4588,60000.0
2014-02-03 14:25:00,10.61,10.61,10.59,10.61,71200.0,9.4588,9.4588,9.441,9.4588,71200.0
2014-02-03 14:30:00,10.6,10.61,10.59,10.59,61600.0,9.4499,9.4588,9.441,9.441,61600.0
2014-02-03 14:35:00,10.59,10.6,10.59,10.6,64800.0,9.441,9.4499,9.441,9.4499,64800.0
2014-02-03 14:40:00,10.6,10.61,10.59,10.6,82400.0,9.4499,9.4588,9.441,9.4499,82400.0
2014-02-03 14:45:00,10.6,10.6,10.59,10.59,78400.0,9.4499,9.4499,9.441,9.441,78400.0
2014-02-03 14:50:00,10.59,10.6,10.58,10.6,293600.0,9.441,9.4499,9.4321,9.4499,293600.0
2014-02-03 14:55:00,10.59,10.6,10.59,10.59,128000.0,9.441,9.4499,9.441,9.441,128000.0
2014-02-03 15:00:00,10.59,10.59,10.59,10.59,65600.0,9.441,9.441,9.441,9.441,65600.0
2014-02-03 15:05:00,10.59,10.6,10.59,10.6,86400.0,9.441,9.4499,9.441,9.4499,86400.0
2014-02-03 15:10:00,10.6,10.61,10.59,10.61,147200.0,9.4499,9.4588,9.441,9.4588,147200.0
2014-02-03 15:15:00,10.61,10.61,10.6,10.6,72800.0,9.4588,9.4588,9.4499,9.4499,72800.0
2014-02-03 15:20:00,10.6,10.6,10.59,10.6,128800.0,9.4499,9.4499,9.441,9.4499,128800.0
2014-02-03 15:25:00,10.6,10.61,10.59,10.61,66400.0,9.4499,9.4588,9.441,9.4588,66400.0
2014-02-03 15:30:00,10.61,10.61,10.59,10.59,87200.0,9.4588,9.4588,9.441,9.441,87200.0
2014-02-03 15:35:00,10.59,10.6,10.59,10.6,108000.0,9.441,9.4499,9.441,9.4499,108000.0
2014-02-03 15:40:00,10.6,10.6,10.59,10.59,141600.0,9.4499,9.4499,9.441,9.441,141600.0
2014-02-03 15:45:00,10.59,10.6,10.59,10.59,352000.0,9.441,9.4499,9.441,9.441,352000.0
2014-02-03 15:50:00,10.59,10.59,10.58,10.59,213600.0,9.441,9.441,9.4321,9.441,213600.0
2014-02-03 15:55:00,10.59,10.6,10.58,10.59,477600.0,9.441,9.4499,9.4321,9.441,477600.0
2014-02-04 09:30:00,10.59,10.61,10.57,10.61,172000.0,9.441,9.4588,9.4231,9.4588,172000.0
2014-02-04 09:35:00,10.6,10.6,10.56,10.56,192000.0,9.4499,9.4499,9.4142,9.4142,192000.0
2014-02-04 09:40:00,10.56,10.56,10.56,10.56,66400.0,9.4142,9.4142,9.4142,9.4142,66400.0
2014-02-04 09:45:00,10.56,10.56,10.51,10.55,153600.0,9.4142,9.4142,9.3697,9.4053,153600.0
2014-02-04 09:50:00,10.55,10.55,10.53,10.55,159200.0,9.4053,9.4053,9.3875,9.4053,159200.0
2014-02-04 09:55:00,10.55,10.58,10.54,10.56,60800.0,9.4053,9.4321,9.3964,9.4142,60800.0
2014-02-04 10:00:00,10.57,10.57,10.56,10.57,65600.0,9.4231,9.4231,9.4142,9.4231,65600.0
2014-02-04 10:05:00,10.55,10.57,10.55,10.57,42400.0,9.4053,9.4231,9.4053,9.4231,42400.0
2014-02-04 10:10:00,10.57,10.58,10.56,10.57,61600.0,9.4231,9.4321,9.4142,9.4231,61600.0
2014-02-04 10:15:00,10.57,10.57,10.55,10.57,56800.0,9.4231,9.4231,9.4053,9.4231,56800.0
2014-02-04 10:20:00,10.56,10.57,10.53,10.53,60800.0,9.4142,9.4231,9.3875,9.3875,60800.0
2014-02-04 10:25:00,10.54,10.55,10.53,10.54,61600.0,9.3964,9.4053,9.3875,9.3964,61600.0
2014-02-04 10:30:00,10.54,10.56,10.54,10.56,26400.0,9.3964,9.4142,9.3964,9.4142,26400.0
2014-02-04 10:35:00,10.56,10.56,10.55,10.55,65600.0,9.4142,9.4142,9.4053,9.4053,65600.0
2014-02-04 10:40:00,10.55,10.56,10.54,10.54,35200.0,9.4053,9.4142,9.3964,9.3964,35200.0
2014-02-04 10:45:00,10.55,10.56,10.53,10.55,33600.0,9.4053,9.4142,9.3875,9.4053,33600.0
2014-02-04 10:50:00,10.55,10.55,10.54,10.55,61600.0,9.4053,9.4053,9.3964,9.4053,61600.0
2014-02-04 10:55:00,10.55,10.55,10.54,10.55,55200.0,9.4053,9.4053,9.3964,9.4053,55200.0
2014-02-04 11:00:00,10.55,10.58,10.55,10.56,49600.0,9.4053,9.4321,9.4053,9.4142,49600.0
2014-02-04 11:05:00,10.56,10.57,10.56,10.56,52800.0,9.4142,9.4231,9.4142,9.4142,52800.0
2014-02-04 11:10:00,10.56,10.56,10.55,10.56,66400.0,9.4142,9.4142,9.4053,9.4142,66400.0
2014-02-04 11:15:00,10.56,10.56,10.55,10.55,52800.0,9.4142,9.4142,9.4053,9.4053,52800.0
2014-02-04 11:20:00,10.55,10.56,10.54,10.56,61600.0,9.4053,9.4142,9.3964,9.4142,61600.0
2014-02-04 11:25:00,10.56,10.56,10.55,10.56,68000.0,9.4142,9.4142,9.4053,9.4142,68000.0
2014-02-04 11:30:00,10.56,10.56,10.55,10.56,16000.0,9.4142,9.4142,9.4053,9.4142,16000.0
2014-02-04 11:35:00,10.56,10.57,10.56,10.57,24800.0,9.4142,9.4231,9.4142,9.4231,24800.0
2014-02-04 11:40:00,10.57,10.59,10.56,10.59,36000.0,9.4231,9.441,9.4142,9.441,36000.0
2014-02-04 11:45:00,10.59,10.6,10.59,10.6,42400.0,9.441,9.4499,9.441,9.4499,42400.0
2014-02-04 11:50:00,10.6,10.6,10.59,10.6,44000.0,9.4499,9.4499,9.441,9.4499,44000.0
2014-02-04 11:55:00,10.6,10.62,10.6,10.62,79200.0,9.4499,9.4677,9.4499,9.4677,79200.0
2014-02-04 12:00:00,10.62,10.62,10.61,10.61,98400.0,9.4677,9.4677,9.4588,9.4588,98400.0
2014-02-04 12:05:00,10.62,10.62,10.59,10.6,31200.0,9.4677,9.4677,9.441,9.4499,31200.0
2014-02-04 12:10:00,10.6,10.61,10.59,10.6,59200.0,9.4499,9.4588,9.441,9.4499,59200.0
2014-02-04 12:15:00,10.6,10.6,10.6,10.6,56000.0,9.4499,9.4499,9.4499,9.4499,56000.0
2014-02-04 12:20:00,10.6,10.61,10.6,10.61,28000.0,9.4499,9.4588,9.4499,9.4588,28000.0
2014-02-04 12:25:00,10.62,10.62,10.62,10.62,196800.0,9.4677,9.4677,9.4677,9.4677,196800.0
2014-02-04 12:30:00,10.62,10.62,10.61,10.62,9600.0,9.4677,9.4677,9.4588,9.4677,9600.0
2014-02-04 12:35:00,10.62,10.62,10.61,10.61,20800.0,9.4677,9.4677,9.4588,9.4588,20800.0
2014-02-04 12:40:00,10.61,10.62,10.61,10.61,27200.0,9.4588,9.4677,9.4588,9.4588,27200.0
2014-02-04 12:45:00,10.61,10.62,10.6,10.6,23200.0,9.4588,9.4677,9.4499,9.4499,23200.0
2014-02-04 12:50:00,10.6,10.6,10.59,10.6,60800.0,9.4499,9.4499,9.441,9.4499,60800.0
2014-02-04 12:55:00,10.6,10.61,10.6,10.6,18400.0,9.4499,9.4588,9.4499,9.4499,18400.0
2014-02-04 13:00:00,10.6,10.6,10.59,10.59,26400.0,9.4499,9.4499,9.441,9.441,26400.0
2014-02-04 13:05:00,10.59,10.6,10.59,10.59,31200.0,9.441,9.4499,9.441,9.441,31200.0
2014-02-04 13:10:00,10.59,10.59,10.57,10.57,36000.0,9.441,9.441,9.4231,9.4231,36000.0
2014-02-04 13:15:00,10.57,10.58,10.57,10.57,15200.0,9.4231,9.4321,9.4231,9.4231,15200.0
2014-02-04 13:20:00,10.57,10.58,10.56,10.57,15200.0,9.4231,9.4321,9.4142,9.4231,15200.0
2014-02-04 13:25:00,10.58,10.58,10.57,10.57,12000.0,9.4321,9.4321,9.4231,9.4231,12000.0
2014-02-04 13:30:00,10.58,10.59,10.58,10.59,32800.0,9.4321,9.441,9.4321,9.441,32800.0
2014-02-04 13:35:00,10.6,10.6,10.58,10.6,65600.0,9.4499,9.4499,9.4321,9.4499,65600.0
2014-02-04 13:40:00,10.59,10.6,10.59,10.6,35200.0,9.441,9.4499,9.441,9.4499,35200.0
2014-02-04 13:45:00,10.59,10.6,10.59,10.6,42400.0,9.441,9.4499,9.441,9.4499,42400.0
2014-02-04 13:50:00,10.6,10.6,10.57,10.58,71200.0,9.4499,9.4499,9.4231,9.4321,71200.0
2014-02-04 13:55:00,10.58,10.58,10.57,10.57,59200.0,9.4321,9.4321,9.4231,9.4231,59200.0
2014-02-04 14:00:00,10.58,10.58,10.56,10.58,42400.0,9.4321,9.4321,9.4142,9.4321,42400.0
2014-02-04 14:05:00,10.59,10.59,10.58,10.59,30400.0,9.441,9.441,9.4321,9.441,30400.0
2014-02-04 14:10:00,10.59,10.59,10.58,10.59,70400.0,9.441,9.441,9.4321,9.441,70400.0
2014-02-04 14:15:00,10.59,10.59,10.58,10.58,36000.0,9.441,9.441,9.4321,9.4321,36000.0
2014-02-04 14:20:00,10.58,10.6,10.58,10.59,56000.0,9.4321,9.4499,9.4321,9.441,56000.0
2014-02-04 14:25:00,10.59,10.6,10.59,10.6,25600.0,9.441,9.4499,9.441,9.4499,25600.0
2014-02-04 14:30:00,10.6,10.6,10.59,10.6,40800.0,9.4499,9.4499,9.441,9.4499,40800.0
2014-02-04 14:35:00,10.6,10.61,10.6,10.61,32800.0,9.4499,9.4588,9.4499,9.4588,32800.0
2014-02-04 14:40:00,10.61,10.61,10.61,10.61,95200.0,9.4588,9.4588,9.4588,9.4588,95200.0
2014-02-04 14:45:00,10.61,10.62,10.61,10.61,35200.0,9.4588,9.4677,9.4588,9.4588,35200.0
2014-02-04 14:50:00,10.61,10.62,10.61,10.62,48800.0,9.4588,9.4677,9.4588,9.4677,48800.0
2014-02-04 14:55:00,10.62,10.62,10.61,10.62,36800.0,9.4677,9.4677,9.4588,9.4677,36800.0
2014-02-04 15:00:00,10.62,10.63,10.62,10.62,29600.0,9.4677,9.4766,9.4677,9.4677,29600.0
2014-02-04 15:05:00,10.62,10.62,10.61,10.62,34400.0,9.4677,9.4677,9.4588,9.4677,34400.0
2014-02-04 15:10:00,10.62,10.63,10.62,10.63,95200.0,9.4677,9.4766,9.4677,9.4766,95200.0
2014-02-04 15:15:00,10.63,10.63,10.62,10.63,90400.0,9.4766,9.4766,9.4677,9.4766,90400.0
2014-02-04 15:20:00,10.63,10.63,10.62,10.62,72000.0,9.4766,9.4766,9.4677,9.4677,72000.0
2014-02-04 15:25:00,10.63,10.63,10.61,10.62,206400.0,9.4766,9.4766,9.4588,9.4677,206400.0
2014-02-04 15:30:00,10.61,10.63,10.6,10.63,46400.0,9.4588,9.4766,9.4499,9.4766,46400.0
2014-02-04 15:35:00,10.63,10.64,10.63,10.63,68000.0,9.4766,9.4855,9.4766,9.4766,68000.0
2014-02-04 15:40:00,10.63,10.64,10.62,10.63,49600.0,9.4766,9.4855,9.4677,9.4766,49600.0
2014-02-04 15:45:00,10.63,10.64,10.62,10.62,88800.0,9.4766,9.4855,9.4677,9.4677,88800.0
2014-02-04 15:50:00,10.62,10.64,10.62,10.64,75200.0,9.4677,9.4855,9.4677,9.4855,75200.0
2014-02-04 15:55:00,10.63,10.64,10.62,10.62,124800.0,9.4766,9.4855,9.4677,9.4677,124800.0
2014-02-05 09:30:00,10.57,10.6,10.57,10.59,104800.0,9.4231,9.4499,9.4231,9.441,104800.0
2014-02-05 09:35:00,10.59,10.63,10.58,10.61,56000.0,9.441,9.4766,9.4321,9.4588,56000.0
2014-02-05 09:40:00,10.61,10.62,10.59,10.62,44000.0,9.4588,9.4677,9.441,9.4677,44000.0
2014-02-05 09:45:00,10.6,10.62,10.59,10.59,63200.0,9.4499,9.4677,9.441,9.441,63200.0
2014-02-05 09:50:00,10.58,10.59,10.58,10.58,27200.0,9.4321,9.441,9.4321,9.4321,27200.0
2014-02-05 09:55:00,10.58,10.61,10.58,10.61,110400.0,9.4321,9.4588,9.4321,9.4588,110400.0
2014-02-05 10:00:00,10.61,10.67,10.6,10.66,112000.0,9.4588,9.5123,9.4499,9.5034,112000.0
2014-02-05 10:05:00,10.66,10.66,10.63,10.64,127200.0,9.5034,9.5034,9.4766,9.4855,127200.0
2014-02-05 10:10:00,10.63,10.63,10.61,10.61,49600.0,9.4766,9.4766,9.4588,9.4588,49600.0
2014-02-05 10:15:00,10.61,10.62,10.6,10.6,58400.0,9.4588,9.4677,9.4499,9.4499,58400.0
2014-02-05 10:20:00,10.61,10.61,10.56,10.56,45600.0,9.4588,9.4588,9.4142,9.4142,45600.0
2014-02-05 10:25:00,10.56,10.58,10.56,10.58,41600.0,9.4142,9.4321,9.4142,9.4321,41600.0
2014-02-05 10:30:00,10.57,10.6,10.56,10.6,47200.0,9.4231,9.4499,9.4142,9.4499,47200.0
2014-02-05 10:35:00,10.59,10.61,10.59,10.6,217600.0,9.441,9.4588,9.441,9.4499,217600.0
2014-02-05 10:40:00,10.6,10.61,10.6,10.6,25600.0,9.4499,9.4588,9.4499,9.4499,25600.0
2014-02-05 10:45:00,10.6,10.61,10.59,10.6,66400.0,9.4499,9.4588,9.441,9.4499,66400.0
2014-02-05 10:50:00,10.6,10.6,10.58,10.58,48800.0,9.4499,9.4499,9.4321,9.4321,48800.0
2014-02-05 10:55:00,10.59,10.6,10.59,10.6,24000.0,9.441,9.4499,9.441,9.4499,24000.0
2014-02-05 11:00:00,10.59,10.6,10.57,10.59,39200.0,9.441,9.4499,9.4231,9.441,39200.0
2014-02-05 11:05:00,10.58,10.58,10.56,10.56,66400.0,9.4321,9.4321,9.4142,9.4142,66400.0
2014-02-05 11:10:00,10.56,10.57,10.55,10.57,64000.0,9.4142,9.4231,9.4053,9.4231,64000.0
2014-02-05 11:15:00,10.57,10.57,10.56,10.57,95200.0,9.4231,9.4231,9.4142,9.4231,95200.0
2014-02-05 11:20:00,10.57,10.58,10.57,10.58,29600.0,9.4231,9.4321,9.4231,9.4321,29600.0
2014-02-05 11:25:00,10.57,10.6,10.56,10.6,41600.0,9.4231,9.4499,9.4142,9.4499,41600.0
2014-02-05 11:30:00,10.6,10.6,10.59,10.59,16000.0,9.4499,9.4499,9.441,9.441,16000.0
2014-02-05 11:35:00,10.59,10.6,10.58,10.58,14400.0,9.441,9.4499,9.4321,9.4321,14400.0
2014-02-05 11:40:00,10.59,10.59,10.58,10.59,34400.0,9.441,9.441,9.4321,9.441,34400.0
2014-02-05 11:45:00,10.59,10.61,10.59,10.61,9600.0,9.441,9.4588,9.441,9.4588,9600.0
2014-02-05 11:50:00,10.61,10.62,10.61,10.62,12000.0,9.4588,9.4677,9.4588,9.4677,12000.0
2014-02-05 11:55:00,10.61,10.62,10.61,10.61,20000.0,9.4588,9.4677,9.4588,9.4588,20000.0
2014-02-05 12:00:00,10.61,10.63,10.61,10.62,27200.0,9.4588,9.4766,9.4588,9.4677,27200.0
2014-02-05 12:05:00,10.63,10.63,10.62,10.62,18400.0,9.4766,9.4766,9.4677,9.4677,18400.0
2014-02-05 12:10:00,10.62,10.62,10.61,10.61,12000.0,9.4677,9.4677,9.4588,9.4588,12000.0
2014-02-05 12:15:00,10.61,10.61,10.6,10.61,16800.0,9.4588,9.4588,9.4499,9.4588,16800.0
2014-02-05 12:20:00,10.62,10.63,10.62,10.63,15200.0,9.4677,9.4766,9.4677,9.4766,15200.0
2014-02-05 12:25:00,10.64,10.64,10.62,10.62,28000.0,9.4855,9.4855,9.4677,9.4677,28000.0
2014-02-05 12:30:00,10.62,10.63,10.62,10.62,21600.0,9.4677,9.4766,9.4677,9.4677,21600.0
2014-02-05 12:35:00,10.62,10.62,10.62,10.62,16000.0,9.4677,9.4677,9.4677,9.4677,16000.0
2014-02-05 12:40:00,10.62,10.63,10.62,10.63,21600.0,9.4677,9.4766,9.4677,9.4766,21600.0
2014-02-05 12:45:00,10.63,10.63,10.62,10.62,10400.0,9.4766,9.4766,9.4677,9.4677,10400.0
2014-02-05 12:50:00,10.62,10.63,10.62,10.63,16000.0,9.4677,9.4766,9.4677,9.4766,16000.0
2014-02-05 12:55:00,10.63,10.64,10.63,10.64,12800.0,9.4766,9.4855,9.4766,9.4855,12800.0
2014-02-05 13:00:00,10.64,10.66,10.64,10.66,33600.0,9.4855,9.5034,9.4855,9.5034,33600.0
2014-02-05 13:05:00,10.66,10.67,10.66,10.67,48800.0,9.5034,9.5123,9.5034,9.5123,48800.0
2014-02-05 13:10:00,10.68,10.68,10.66,10.67,12800.0,9.5212,9.5212,9.5034,9.5123,12800.0
2014-02-05 13:15:00,10.67,10.68,10.67,10.67,14400.0,9.5123,9.5212,9.5123,9.5123,14400.0
2014-02-05 13:20:00,10.67,10.67,10.67,10.67,53600.0,9.5123,9.5123,9.5123,9.5123,53600.0
2014-02-05 13:25:00,10.67,10.67,10.66,10.67,88800.0,9.5123,9.5123,9.5034,9.5123,88800.0
2014-02-05 13:30:00,10.67,10.67,10.66,10.66,8000.0,9.5123,9.5123,9.5034,9.5034,8000.0
2014-02-05 13:35:00,10.66,10.66,10.66,10.66,27200.0,9.5034,9.5034,9.5034,9.5034,27200.0
2014-02-05 13:40:00,10.66,10.66,10.65,10.65,40800.0,9.5034,9.5034,9.4945,9.4945,40800.0
2014-02-05 13:45:00,10.65,10.65,10.64,10.65,47200.0,9.4945,9.4945,9.4855,9.4945,47200.0
2014-02-05 13:50:00,10.65,10.67,10.65,10.67,39200.0,9.4945,9.5123,9.4945,9.5123,39200.0
2014-02-05 13:55:00,10.67,10.67,10.67,10.67,32000.0,9.5123,9.5123,9.5123,9.5123,32000.0
2014-02-05 14:00:00,10.67,10.68,10.67,10.68,28800.0,9.5123,9.5212,9.5123,9.5212,28800.0
2014-02-05 14:05:00,10.68,10.68,10.66,10.67,52800.0,9.5212,9.5212,9.5034,9.5123,52800.0
2014-02-05 14:10:00,10.67,10.67,10.66,10.66,23200.0,9.5123,9.5123,9.5034,9.5034,23200.0
2014-02-05 14:15:00,10.66,10.66,10.66,10.66,35200.0,9.5034,9.5034,9.5034,9.5034,35200.0
2014-02-05 14:20:00,10.66,10.67,10.66,10.67,48800.0,9.5034,9.5123,9.5034,9.5123,48800.0
2014-02-05 14:25:00,10.67,10.67,10.67,10.67,35200.0,9.5123,9.5123,9.5123,9.5123,35200.0
2014-02-05 14:30:00,10.67,10.68,10.67,10.68,20000.0,9.5123,9.5212,9.5123,9.5212,20000.0
2014-02-05 14:35:00,10.68,10.68,10.65,10.66,38400.0,9.5212,9.5212,9.4945,9.5034,38400.0
2014-02-05 14:40:00,10.66,10.66,10.66,10.66,30400.0,9.5034,9.5034,9.5034,9.5034,30400.0
2014-02-05 14:45:00,10.66,10.67,10.66,10.66,44000.0,9.5034,9.5123,9.5034,9.5034,44000.0
2014-02-05 14:50:00,10.67,10.67,10.66,10.66,43200.0,9.5123,9.5123,9.5034,9.5034,43200.0
2014-02-05 14:55:00,10.66,10.66,10.66,10.66,51200.0,9.5034,9.5034,9.5034,9.5034,51200.0
2014-02-05 15:00:00,10.66,10.68,10.66,10.67,95200.0,9.5034,9.5212,9.5034,9.5123,95200.0
2014-02-05 15:05:00,10.67,10.68,10.66,10.68,80800.0,9.5123,9.5212,9.5034,9.5212,80800.0
2014-02-05 15:10:00,10.68,10.69,10.68,10.69,61600.0,9.5212,9.5301,9.5212,9.5301,61600.0
2014-02-05 15:15:00,10.69,10.7,10.69,10.7,59200.0,9.5301,9.539,9.5301,9.539,59200.0
2014-02-05 15:20:00,10.7,10.7,10.69,10.69,68800.0,9.539,9.539,9.5301,9.5301,68800.0
2014-02-05 15:25:00,10.69,10.7,10.69,10.7,62400.0,9.5301,9.539,9.5301,9.539,62400.0
2014-02-05 15:30:00,10.7,10.7,10.69,10.7,72800.0,9.539,9.539,9.5301,9.539,72800.0
2014-02-05 15:35:00,10.69,10.69,10.68,10.68,39200.0,9.5301,9.5301,9.5212,9.5212,39200.0
2014-02-05 15:40:00,10.69,10.69,10.68,10.68,26400.0,9.5301,9.5301,9.5212,9.5212,26400.0
2014-02-05 15:45:00,10.69,10.7,10.68,10.69,104800.0,9.5301,9.539,9.5212,9.5301,104800.0
2014-02-05 15:50:00,10.69,10.69,10.66,10.67,77600.0,9.5301,9.5301,9.5034,9.5123,77600.0
2014-02-05 15:55:00,10.67,10.67,10.66,10.67,110400.0,9.5123,9.5123,9.5034,9.5123,110400.0
2014-02-06 09:30:00,10.65,10.69,10.65,10.69,90400.0,9.4945,9.5301,9.4945,9.5301,90400.0
2014-02-06 09:35:00,10.7,10.7,10.69,10.69,43200.0,9.539,9.539,9.5301,9.5301,43200.0
2014-02-06 09:40:00,10.69,10.69,10.66,10.69,65600.0,9.5301,9.5301,9.5034,9.5301,65600.0
2014-02-06 09:45:00,10.7,10.7,10.69,10.7,24000.0,9.539,9.539,9.5301,9.539,24000.0
2014-02-06 09:50:00,10.7,10.71,10.7,10.71,24800.0,9.539,9.548,9.539,9.548,24800.0
2014-02-06 09:55:00,10.71,10.71,10.71,10.71,8000.0,9.548,9.548,9.548,9.548,8000.0
2014-02-06 10:00:00,10.71,10.72,10.71,10.72,51200.0,9.548,9.5569,9.548,9.5569,51200.0
2014-02-06 10:05:00,10.72,10.73,10.72,10.72,8000.0,9.5569,9.5658,9.5569,9.5569,8000.0
2014-02-06 10:10:00,10.73,10.73,10.72,10.73,35200.0,9.5658,9.5658,9.5569,9.5658,35200.0
2014-02-06 10:15:00,10.73,10.73,10.72,10.73,16000.0,9.5658,9.5658,9.5569,9.5658,16000.0
2014-02-06 10:20:00,10.73,10.73,10.72,10.73,23200.0,9.5658,9.5658,9.5569,9.5658,23200.0
2014-02-06 10:25:00,10.73,10.73,10.73,10.73,5600.0,9.5658,9.5658,9.5658,9.5658,5600.0
2014-02-06 10:30:00,10.73,10.74,10.73,10.74,9600.0,9.5658,9.5747,9.5658,9.5747,9600.0
2014-02-06 10:35:00,10.74,10.75,10.74,10.75,22400.0,9.5747,9.5836,9.5747,9.5836,22400.0
2014-02-06 10:40:00,10.75,10.76,10.75,10.76,25600.0,9.5836,9.5925,9.5836,9.5925,25600.0
2014-02-06 10:45:00,10.77,10.78,10.77,10.78,64800.0,9.6014,9.6104,9.6014,9.6104,64800.0
2014-02-06 10:50:00,10.78,10.78,10.77,10.78,16000.0,9.6104,9.6104,9.6014,9.6104,16000.0
2014-02-06 10:55:00,10.78,10.78,10.78,10.78,51200.0,9.6104,9.6104,9.6104,9.6104,51200.0
2014-02-06 11:00:00,10.78,10.79,10.78,10.79,36800.0,9.6104,9.6193,9.6104,9.6193,36800.0
2014-02-06 11:05:00,10.79,10.8,10.79,10.79,10400.0,9.6193,9.6282,9.6193,9.6193,10400.0
2014-02-06 11:10:00,10.79,10.79,10.78,10.79,20800.0,9.6193,9.6193,9.6104,9.6193,20800.0
2014-02-06 11:15:00,10.79,10.81,10.79,10.8,58400.0,9.6193,9.6371,9.6193,9.6282,58400.0
2014-02-06 11:20:00,10.8,10.82,10.8,10.81,48800.0,9.6282,9.646,9.6282,9.6371,48800.0
2014-02-06 11:25:00,10.81,10.82,10.81,10.81,23200.0,9.6371,9.646,9.6371,9.6371,23200.0
2014-02-06 11:30:00,10.82,10.83,10.81,10.82,19200.0,9.646,9.6549,9.6371,9.646,19200.0
2014-02-06 11:35:00,10.82,10.83,10.81,10.82,32000.0,9.646,9.6549,9.6371,9.646,32000.0
2014-02-06 11:40:00,10.82,10.83,10.82,10.83,60800.0,9.646,9.6549,9.646,9.6549,60800.0
2014-02-06 11:45:00,10.83,10.85,10.83,10.85,20800.0,9.6549,9.6728,9.6549,9.6728,20800.0
2014-02-06 11:50:00,10.85,10.85,10.84,10.84,34400.0,9.6728,9.6728,9.6638,9.6638,34400.0
2014-02-06 11:55:00,10.83,10.83,10.83,10.83,21600.0,9.6549,9.6549,9.6549,9.6549,21600.0
2014-02-06 12:00:00,10.83,10.83,10.83,10.83,20000.0,9.6549,9.6549,9.6549,9.6549,20000.0
2014-02-06 12:05:00,10.83,10.83,10.83,10.83,24000.0,9.6549,9.6549,9.6549,9.6549,24000.0
2014-02-06 12:10:00,10.82,10.82,10.82,10.82,17600.0,9.646,9.646,9.646,9.646,17600.0
2014-02-06 12:15:00,10.82,10.82,10.81,10.81,46400.0,9.646,9.646,9.6371,9.6371,46400.0
2014-02-06 12:20:00,10.81,10.81,10.8,10.8,24000.0,9.6371,9.6371,9.6282,9.6282,24000.0
2014-02-06 12:25:00,10.8,10.81,10.8,10.8,21600.0,9.6282,9.6371,9.6282,9.6282,21600.0
2014-02-06 12:30:00,10.8,10.8,10.8,10.8,9600.0,9.6282,9.6282,9.6282,9.6282,9600.0
2014-02-06 12:35:00,10.8,10.81,10.8,10.81,18400.0,9.6282,9.6371,9.6282,9.6371,18400.0
2014-02-06 12:40:00,10.81,10.81,10.8,10.81,26400.0,9.6371,9.6371,9.6282,9.6371,26400.0
2014-02-06 12:45:00,10.81,10.81,10.81,10.81,13600.0,9.6371,9.6371,9.6371,9.6371,13600.0
2014-02-06 12:50:00,10.8,10.8,10.8,10.8,17600.0,9.6282,9.6282,9.6282,9.6282,17600.0
2014-02-06 12:55:00,10.8,10.81,10.8,10.8,43200.0,9.6282,9.6371,9.6282,9.6282,43200.0
2014-02-06 13:00:00,10.8,10.8,10.8,10.8,25600.0,9.6282,9.6282,9.6282,9.6282,25600.0
2014-02-06 13:05:00,10.8,10.8,10.8,10.8,23200.0,9.6282,9.6282,9.6282,9.6282,23200.0
2014-02-06 13:10:00,10.8,10.82,10.8,10.81,43200.0,9.6282,9.646,9.6282,9.6371,43200.0
2014-02-06 13:15:00,10.81,10.81,10.8,10.8,24000.0,9.6371,9.6371,9.6282,9.6282,24000.0
2014-02-06 13:20:00,10.8,10.8,10.8,10.8,24800.0,9.6282,9.6282,9.6282,9.6282,24800.0
2014-02-06 13:25:00,10.79,10.81,10.79,10.81,91200.0,9.6193,9.6371,9.6193,9.6371,91200.0
2014-02-06 13:30:00,10.81,10.83,10.81,10.82,108000.0,9.6371,9.6549,9.6371,9.646,108000.0
2014-02-06 13:35:00,10.82,10.82,10.82,10.82,35200.0,9.646,9.646,9.646,9.646,35200.0
2014-02-06 13:40:00,10.82,10.82,10.82,10.82,32800.0,9.646,9.646,9.646,9.646,32800.0
2014-02-06 13:45:00,10.82,10.84,10.82,10.83,42400.0,9.646,9.6638,9.646,9.6549,42400.0
2014-02-06 13:50:00,10.83,10.83,10.82,10.82,32800.0,9.6549,9.6549,9.646,9.646,32800.0
2014-02-06 13:55:00,10.83,10.83,10.83,10.83,52800.0,9.6549,9.6549,9.6549,9.6549,52800.0
2014-02-06 14:00:00,10.83,10.85,10.83,10.85,42400.0,9.6549,9.6728,9.6549,9.6728,42400.0
2014-02-06 14:05:00,10.85,10.85,10.85,10.85,29600.0,9.6728,9.6728,9.6728,9.6728,29600.0
2014-02-06 14:10:00,10.85,10.86,10.85,10.86,54400.0,9.6728,9.6817,9.6728,9.6817,54400.0
2014-02-06 14:15:00,10.86,10.87,10.86,10.87,59200.0,9.6817,9.6906,9.6817,9.6906,59200.0
2014-02-06 14:20:00,10.87,10.88,10.87,10.88,16800.0,9.6906,9.6995,9.6906,9.6995,16800.0
2014-02-06 14:25:00,10.88,10.88,10.87,10.87,16800.0,9.6995,9.6995,9.6906,9.6906,16800.0
2014-02-06 14:30:00,10.87,10.88,10.87,10.87,45600.0,9.6906,9.6995,9.6906,9.6906,45600.0
2014-02-06 14:35:00,10.87,10.88,10.87,10.88,24800.0,9.6906,9.6995,9.6906,9.6995,24800.0
2014-02-06 14:40:00,10.88,10.88,10.88,10.88,15200.0,9.6995,9.6995,9.6995,9.6995,15200.0
2014-02-06 14:45:00,10.88,10.88,10.87,10.87,137600.0,9.6995,9.6995,9.6906,9.6906,137600.0
2014-02-06 14:50:00,10.87,10.87,10.87,10.87,25600.0,9.6906,9.6906,9.6906,9.6906,25600.0
2014-02-06 14:55:00,10.87,10.87,10.87,10.87,122400.0,9.6906,9.6906,9.6906,9.6906,122400.0
2014-02-06 15:00:00,10.87,10.87,10.86,10.87,107200.0,9.6906,9.6906,9.6817,9.6906,107200.0
2014-02-06 15:05:00,10.87,10.88,10.87,10.87,109600.0,9.6906,9.6995,9.6906,9.6906,109600.0
2014-02-06 15:10:00,10.88,10.88,10.87,10.87,53600.0,9.6995,9.6995,9.6906,9.6906,53600.0
2014-02-06 15:15:00,10.87,10.87,10.85,10.85,181600.0,9.6906,9.6906,9.6728,9.6728,181600.0
2014-02-06 15:20:00,10.85,10.85,10.85,10.85,98400.0,9.6728,9.6728,9.6728,9.6728,98400.0
2014-02-06 15:25:00,10.85,10.85,10.84,10.85,124000.0,9.6728,9.6728,9.6638,9.6728,124000.0
2014-02-06 15:30:00,10.85,10.85,10.84,10.84,112000.0,9.6728,9.6728,9.6638,9.6638,112000.0
2014-02-06 15:35:00,10.84,10.84,10.84,10.84,134400.0,9.6638,9.6638,9.6638,9.6638,134400.0
2014-02-06 15:40:00,10.84,10.85,10.84,10.85,137600.0,9.6638,9.6728,9.6638,9.6728,137600.0
2014-02-06 15:45:00,10.85,10.86,10.84,10.84,126400.0,9.6728,9.6817,9.6638,9.6638,126400.0
2014-02-06 15:50:00,10.84,10.84,10.83,10.83,197600.0,9.6638,9.6638,9.6549,9.6549,197600.0
2014-02-06 15:55:00,10.83,10.84,10.82,10.84,328000.0,9.6549,9.6638,9.646,9.6638,328000.0
2014-02-07 09:30:00,10.86,10.89,10.85,10.89,164000.0,9.6817,9.7084,9.6728,9.7084,164000.0
2014-02-07 09:35:00,10.9,10.93,10.88,10.93,71200.0,9.7173,9.7441,9.6995,9.7441,71200.0
2014-02-07 09:40:00,10.92,10.93,10.91,10.93,76000.0,9.7352,9.7441,9.7263,9.7441,76000.0
2014-02-07 09:45:00,10.92,10.93,10.89,10.9,24800.0,9.7352,9.7441,9.7084,9.7173,24800.0
2014-02-07 09:50:00,10.9,10.9,10.87,10.87,78400.0,9.7173,9.7173,9.6906,9.6906,78400.0
2014-02-07 09:55:00,10.88,10.88,10.87,10.88,137600.0,9.6995,9.6995,9.6906,9.6995,137600.0
2014-02-07 10:00:00,10.88,10.89,10.87,10.87,31200.0,9.6995,9.7084,9.6906,9.6906,31200.0
2014-02-07 10:05:00,10.87,10.88,10.86,10.88,52800.0,9.6906,9.6995,9.6817,9.6995,52800.0
2014-02-07 10:10:00,10.88,10.88,10.86,10.86,38400.0,9.6995,9.6995,9.6817,9.6817,38400.0
2014-02-07 10:15:00,10.86,10.86,10.84,10.84,56000.0,9.6817,9.6817,9.6638,9.6638,56000.0
2014-02-07 10:20:00,10.84,10.86,10.84,10.84,48000.0,9.6638,9.6817,9.6638,9.6638,48000.0
2014-02-07 10:25:00,10.84,10.85,10.83,10.83,38400.0,9.6638,9.6728,9.6549,9.6549,38400.0
2014-02-07 10:30:00,10.83,10.83,10.82,10.82,43200.0,9.6549,9.6549,9.646,9.646,43200.0
2014-02-07 10:35:00,10.82,10.83,10.82,10.83,20800.0,9.646,9.6549,9.646,9.6549,20800.0
2014-02-07 10:40:00,10.83,10.83,10.81,10.82,41600.0,9.6549,9.6549,9.6371,9.646,41600.0
2014-02-07 10:45:00,10.82,10.83,10.82,10.83,17600.0,9.646,9.6549,9.646,9.6549,17600.0
2014-02-07 10:50:00,10.83,10.84,10.82,10.84,139200.0,9.6549,9.6638,9.646,9.6638,139200.0
2014-02-07 10:55:00,10.85,10.86,10.85,10.86,53600.0,9.6728,9.6817,9.6728,9.6817,53600.0
2014-02-07 11:00:00,10.86,10.86,10.84,10.85,20000.0,9.6817,9.6817,9.6638,9.6728,20000.0
2014-02-07 11:05:00,10.84,10.86,10.84,10.85,24800.0,9.6638,9.6817,9.6638,9.6728,24800.0
2014-02-07 11:10:00,10.85,10.86,10.85,10.86,16800.0,9.6728,9.6817,9.6728,9.6817,16800.0
2014-02-07 11:15:00,10.86,10.87,10.85,10.85,28800.0,9.6817,9.6906,9.6728,9.6728,28800.0
2014-02-07 11:20:00,10.85,10.87,10.85,10.86,22400.0,9.6728,9.6906,9.6728,9.6817,22400.0
2014-02-07 11:25:00,10.86,10.86,10.85,10.85,27200.0,9.6817,9.6817,9.6728,9.6728,27200.0
2014-02-07 11:30:00,10.86,10.87,10.86,10.87,16800.0,9.6817,9.6906,9.6817,9.6906,16800.0
2014-02-07 11:35:00,10.87,10.88,10.87,10.88,33600.0,9.6906,9.6995,9.6906,9.6995,33600.0
2014-02-07 11:40:00,10.87,10.88,10.86,10.87,64000.0,9.6906,9.6995,9.6817,9.6906,64000.0
2014-02-07 11:45:00,10.87,10.88,10.87,10.88,8800.0,9.6906,9.6995,9.6906,9.6995,8800.0
2014-02-07 11:50:00,10.88,10.88,10.88,10.88,7200.0,9.6995,9.6995,9.6995,9.6995,7200.0
2014-02-07 11:55:00,10.88,10.88,10.87,10.88,19200.0,9.6995,9.6995,9.6906,9.6995,19200.0
2014-02-07 12:00:00,10.88,10.88,10.87,10.87,52000.0,9.6995,9.6995,9.6906,9.6906,52000.0
2014-02-07 12:05:00,10.87,10.87,10.87,10.87,15200.0,9.6906,9.6906,9.6906,9.6906,15200.0
2014-02-07 12:10:00,10.86,10.86,10.86,10.86,15200.0,9.6817,9.6817,9.6817,9.6817,15200.0
2014-02-07 12:15:00,10.86,10.87,10.86,10.87,27200.0,9.6817,9.6906,9.6817,9.6906,27200.0
2014-02-07 12:20:00,10.87,10.87,10.87,10.87,4800.0,9.6906,9.6906,9.6906,9.6906,4800.0
2014-02-07 12:25:00,10.87,10.87,10.86,10.87,21600.0,9.6906,9.6906,9.6817,9.6906,21600.0
2014-02-07 12:30:00,10.87,10.88,10.86,10.86,34400.0,9.6906,9.6995,9.6817,9.6817,34400.0
2014-02-07 12:35:00,10.86,10.87,10.85,10.86,20000.0,9.6817,9.6906,9.6728,9.6817,20000.0
2014-02-07 12:40:00,10.86,10.86,10.85,10.86,36000.0,9.6817,9.6817,9.6728,9.6817,36000.0
2014-02-07 12:45:00,10.86,10.86,10.84,10.84,30400.0,9.6817,9.6817,9.6638,9.6638,30400.0
2014-02-07 12:50:00,10.84,10.85,10.84,10.84,45600.0,9.6638,9.6728,9.6638,9.6638,45600.0
2014-02-07 12:55:00,10.85,10.85,10.84,10.84,17600.0,9.6728,9.6728,9.6638,9.6638,17600.0
2014-02-07 13:00:00,10.85,10.85,10.84,10.84,23200.0,9.6728,9.6728,9.6638,9.6638,23200.0
2014-02-07 13:05:00,10.84,10.85,10.84,10.84,107200.0,9.6638,9.6728,9.6638,9.6638,107200.0
2014-02-07 13:10:00,10.84,10.84,10.83,10.83,102400.0,9.6638,9.6638,9.6549,9.6549,102400.0
2014-02-07 13:15:00,10.83,10.84,10.83,10.83,248000.0,9.6549,9.6638,9.6549,9.6549,248000.0
2014-02-07 13:20:00,10.83,10.83,10.82,10.82,57600.0,9.6549,9.6549,9.646,9.646,57600.0
2014-02-07 13:25:00,10.82,10.83,10.81,10.81,44000.0,9.646,9.6549,9.6371,9.6371,44000.0
2014-02-07 13:30:00,10.82,10.82,10.81,10.81,52000.0,9.646,9.646,9.6371,9.6371,52000.0
2014-02-07 13:35:00,10.81,10.81,10.81,10.81,16800.0,9.6371,9.6371,9.6371,9.6371,16800.0
2014-02-07 13:40:00,10.81,10.85,10.81,10.85,34400.0,9.6371,9.6728,9.6371,9.6728,34400.0
2014-02-07 13:45:00,10.85,10.86,10.85,10.86,22400.0,9.6728,9.6817,9.6728,9.6817,22400.0
2014-02-07 13:50:00,10.86,10.88,10.86,10.87,32800.0,9.6817,9.6995,9.6817,9.6906,32800.0
2014-02-07 13:55:00,10.87,10.88,10.87,10.88,16800.0,9.6906,9.6995,9.6906,9.6995,16800.0
2014-02-07 14:00:00,10.89,10.89,10.88,10.89,18400.0,9.7084,9.7084,9.6995,9.7084,18400.0
2014-02-07 14:05:00,10.89,10.89,10.88,10.89,11200.0,9.7084,9.7084,9.6995,9.7084,11200.0
2014-02-07 14:10:00,10.89,10.9,10.88,10.89,36000.0,9.7084,9.7173,9.6995,9.7084,36000.0
2014-02-07 14:15:00,10.89,10.89,10.89,10.89,11200.0,9.7084,9.7084,9.7084,9.7084,11200.0
2014-02-07 14:20:00,10.89,10.9,10.89,10.9,19200.0,9.7084,9.7173,9.7084,9.7173,19200.0
2014-02-07 14:25:00,10.9,10.9,10.89,10.89,8800.0,9.7173,9.7173,9.7084,9.7084,8800.0
2014-02-07 14:30:00,10.89,10.89,10.88,10.88,10400.0,9.7084,9.7084,9.6995,9.6995,10400.0
2014-02-07 14:35:00,10.88,10.88,10.88,10.88,8000.0,9.6995,9.6995,9.6995,9.6995,8000.0
2014-02-07 14:40:00,10.88,10.88,10.88,10.88,7200.0,9.6995,9.6995,9.6995,9.6995,7200.0
2014-02-07 14:45:00,10.88,10.9,10.88,10.89,29600.0,9.6995,9.7173,9.6995,9.7084,29600.0
2014-02-07 14:50:00,10.89,10.89,10.88,10.89,9600.0,9.7084,9.7084,9.6995,9.7084,9600.0
2014-02-07 14:55:00,10.88,10.89,10.88,10.88,20800.0,9.6995,9.7084,9.6995,9.6995,20800.0
2014-02-07 15:00:00,10.89,10.89,10.88,10.89,43200.0,9.7084,9.7084,9.6995,9.7084,43200.0
2014-02-07 15:05:00,10.89,10.89,10.88,10.88,10400.0,9.7084,9.7084,9.6995,9.6995,10400.0
2014-02-07 15:10:00,10.89,10.89,10.88,10.89,31200.0,9.7084,9.7084,9.6995,9.7084,31200.0
2014-02-07 15:15:00,10.89,10.89,10.89,10.89,20800.0,9.7084,9.7084,9.7084,9.7084,20800.0
2014-02-07 15:20:00,10.89,10.89,10.88,10.89,28000.0,9.7084,9.7084,9.6995,9.7084,28000.0
2014-02-07 15:25:00,10.89,10.9,10.89,10.9,26400.0,9.7084,9.7173,9.7084,9.7173,26400.0
2014-02-07 15:30:00,10.9,10.91,10.9,10.91,56000.0,9.7173,9.7263,9.7173,9.7263,56000.0
2014-02-07 15:35:00,10.91,10.92,10.91,10.91,50400.0,9.7263,9.7352,9.7263,9.7263,50400.0
2014-02-07 15:40:00,10.91,10.92,10.91,10.92,36800.0,9.7263,9.7352,9.7263,9.7352,36800.0
2014-02-07 15:45:00,10.92,10.93,10.91,10.91,109600.0,9.7352,9.7441,9.7263,9.7263,109600.0
2014-02-07 15:50:00,10.91,10.92,10.91,10.92,101600.0,9.7263,9.7352,9.7263,9.7352,101600.0
2014-02-07 15:55:00,10.92,10.92,10.91,10.92,171200.0,9.7352,9.7352,9.7263,9.7352,171200.0
2014-02-10 09:30:00,10.91,10.93,10.89,10.89,105600.0,9.7263,9.7441,9.7084,9.7084,105600.0
2014-02-10 09:35:00,10.91,10.94,10.9,10.9,56800.0,9.7263,9.753,9.7173,9.7173,56800.0
2014-02-10 09:40:00,10.89,10.89,10.87,10.89,25600.0,9.7084,9.7084,9.6906,9.7084,25600.0
2014-02-10 09:45:00,10.9,10.91,10.88,10.88,20000.0,9.7173,9.7263,9.6995,9.6995,20000.0
2014-02-10 09:50:00,10.89,10.9,10.86,10.87,75200.0,9.7084,9.7173,9.6817,9.6906,75200.0
2014-02-10 09:55:00,10.87,10.9,10.85,10.9,12000.0,9.6906,9.7173,9.6728,9.7173,12000.0
2014-02-10 10:00:00,10.9,10.9,10.88,10.88,10400.0,9.7173,9.7173,9.6995,9.6995,10400.0
2014-02-10 10:05:00,10.88,10.89,10.87,10.87,22400.0,9.6995,9.7084,9.6906,9.6906,22400.0
2014-02-10 10:10:00,10.87,10.89,10.86,10.86,47200.0,9.6906,9.7084,9.6817,9.6817,47200.0
2014-02-10 10:15:00,10.86,10.87,10.86,10.87,22400.0,9.6817,9.6906,9.6817,9.6906,22400.0
2014-02-10 10:20:00,10.87,10.88,10.86,10.86,10400.0,9.6906,9.6995,9.6817,9.6817,10400.0
2014-02-10 10:25:00,10.86,10.87,10.86,10.87,16000.0,9.6817,9.6906,9.6817,9.6906,16000.0
2014-02-10 10:30:00,10.86,10.87,10.84,10.84,36800.0,9.6817,9.6906,9.6638,9.6638,36800.0
2014-02-10 10:35:00,10.84,10.84,10.83,10.83,44000.0,9.6638,9.6638,9.6549,9.6549,44000.0
2014-02-10 10:40:00,10.83,10.85,10.83,10.83,21600.0,9.6549,9.6728,9.6549,9.6549,21600.0
2014-02-10 10:45:00,10.83,10.83,10.81,10.81,27200.0,9.6549,9.6549,9.6371,9.6371,27200.0
2014-02-10 10:50:00,10.82,10.83,10.82,10.82,18400.0,9.646,9.6549,9.646,9.646,18400.0
2014-02-10 10:55:00,10.82,10.83,10.82,10.82,16800.0,9.646,9.6549,9.646,9.646,16800.0
2014-02-10 11:00:00,10.82,10.82,10.81,10.81,33600.0,9.646,9.646,9.6371,9.6371,33600.0
2014-02-10 11:05:00,10.81,10.83,10.81,10.82,24800.0,9.6371,9.6549,9.6371,9.646,24800.0
2014-02-10 11:10:00,10.82,10.82,10.82,10.82,4800.0,9.646,9.646,9.646,9.646,4800.0
2014-02-10 11:15:00,10.81,10.82,10.81,10.82,17600.0,9.6371,9.646,9.6371,9.646,17600.0
2014-02-10 11:20:00,10.82,10.82,10.81,10.82,22400.0,9.646,9.646,9.6371,9.646,22400.0
2014-02-10 11:25:00,10.82,10.82,10.81,10.82,29600.0,9.646,9.646,9.6371,9.646,29600.0
2014-02-10 11:30:00,10.82,10.83,10.81,10.81,26400.0,9.646,9.6549,9.6371,9.6371,26400.0
2014-02-10 11:35:00,10.82,10.82,10.81,10.81,11200.0,9.646,9.646,9.6371,9.6371,11200.0
2014-02-10 11:40:00,10.81,10.83,10.81,10.83,9600.0,9.6371,9.6549,9.6371,9.6549,9600.0
2014-02-10 11:45:00,10.83,10.84,10.83,10.83,32000.0,9.6549,9.6638,9.6549,9.6549,32000.0
2014-02-10 11:50:00,10.84,10.84,10.83,10.83,12000.0,9.6638,9.6638,9.6549,9.6549,12000.0
2014-02-10 11:55:00,10.83,10.83,10.82,10.82,6400.0,9.6549,9.6549,9.646,9.646,6400.0
2014-02-10 12:00:00,10.83,10.83,10.82,10.82,11200.0,9.6549,9.6549,9.646,9.646,11200.0
2014-02-10 12:05:00,10.82,10.83,10.82,10.83,27200.0,9.646,9.6549,9.646,9.6549,27200.0
2014-02-10 12:10:00,10.83,10.83,10.83,10.83,11200.0,9.6549,9.6549,9.6549,9.6549,11200.0
2014-02-10 12:15:00,10.83,10.85,10.83,10.85,8800.0,9.6549,9.6728,9.6549,9.6728,8800.0
2014-02-10 12:20:00,10.84,10.85,10.84,10.85,15200.0,9.6638,9.6728,9.6638,9.6728,15200.0
2014-02-10 12:25:00,10.85,10.85,10.84,10.84,35200.0,9.6728,9.6728,9.6638,9.6638,35200.0
2014-02-10 12:30:00,10.84,10.86,10.84,10.86,13600.0,9.6638,9.6817,9.6638,9.6817,13600.0
2014-02-10 12:35:00,10.86,10.86,10.84,10.84,19200.0,9.6817,9.6817,9.6638,9.6638,19200.0
2014-02-10 12:40:00,10.84,10.85,10.84,10.85,16000.0,9.6638,9.6728,9.6638,9.6728,16000.0
2014-02-10 12:45:00,10.84,10.84,10.84,10.84,13600.0,9.6638,9.6638,9.6638,9.6638,13600.0
2014-02-10 12:50:00,10.84,10.84,10.83,10.84,20800.0,9.6638,9.6638,9.6549,9.6638,20800.0
2014-02-10 12:55:00,10.83,10.84,10.83,10.84,9600.0,9.6549,9.6638,9.6549,9.6638,9600.0
2014-02-10 13:00:00,10.83,10.83,10.83,10.83,8800.0,9.6549,9.6549,9.6549,9.6549,8800.0
2014-02-10 13:05:00,10.83,10.83,10.83,10.83,9600.0,9.6549,9.6549,9.6549,9.6549,9600.0
2014-02-10 13:10:00,10.82,10.83,10.82,10.82,22400.0,9.646,9.6549,9.646,9.646,22400.0
2014-02-10 13:15:00,10.82,10.83,10.82,10.82,12800.0,9.646,9.6549,9.646,9.646,12800.0
2014-02-10 13:20:00,10.82,10.82,10.82,10.82,11200.0,9.646,9.646,9.646,9.646,11200.0
2014-02-10 13:25:00,10.82,10.83,10.82,10.83,8800.0,9.646,9.6549,9.646,9.6549,8800.0
2014-02-10 13:30:00,10.83,10.83,10.83,10.83,9600.0,9.6549,9.6549,9.6549,9.6549,9600.0
2014-02-10 13:35:00,10.83,10.83,10.82,10.83,21600.0,9.6549,9.6549,9.646,9.6549,21600.0
2014-02-10 13:40:00,10.83,10.84,10.83,10.84,20800.0,9.6549,9.6638,9.6549,9.6638,20800.0
2014-02-10 13:45:00,10.84,10.84,10.84,10.84,15200.0,9.6638,9.6638,9.6638,9.6638,15200.0
2014-02-10 13:50:00,10.84,10.84,10.83,10.84,13600.0,9.6638,9.6638,9.6549,9.6638,13600.0
2014-02-10 13:55:00,10.83,10.84,10.83,10.84,10400.0,9.6549,9.6638,9.6549,9.6638,10400.0
2014-02-10 14:00:00,10.84,10.85,10.84,10.85,40800.0,9.6638,9.6728,9.6638,9.6728,40800.0
2014-02-10 14:05:00,10.85,10.85,10.84,10.85,12800.0,9.6728,9.6728,9.6638,9.6728,12800.0
2014-02-10 14:10:00,10.85,10.86,10.85,10.86,11200.0,9.6728,9.6817,9.6728,9.6817,11200.0
2014-02-10 14:15:00,10.86,10.86,10.85,10.85,20000.0,9.6817,9.6817,9.6728,9.6728,20000.0
2014-02-10 14:20:00,10.86,10.87,10.86,10.87,9600.0,9.6817,9.6906,9.6817,9.6906,9600.0
2014-02-10 14:25:00,10.87,10.87,10.86,10.87,24000.0,9.6906,9.6906,9.6817,9.6906,24000.0
2014-02-10 14:30:00,10.87,10.87,10.86,10.87,17600.0,9.6906,9.6906,9.6817,9.6906,17600.0
2014-02-10 14:35:00,10.87,10.88,10.87,10.88,17600.0,9.6906,9.6995,9.6906,9.6995,17600.0
2014-02-10 14:40:00,10.88,10.88,10.86,10.86,18400.0,9.6995,9.6995,9.6817,9.6817,18400.0
2014-02-10 14:45:00,10.86,10.86,10.86,10.86,13600.0,9.6817,9.6817,9.6817,9.6817,13600.0
2014-02-10 14:50:00,10.86,10.86,10.86,10.86,12800.0,9.6817,9.6817,9.6817,9.6817,12800.0
2014-02-10 14:55:00,10.86,10.86,10.86,10.86,13600.0,9.6817,9.6817,9.6817,9.6817,13600.0
2014-02-10 15:00:00,10.86,10.86,10.85,10.86,21600.0,9.6817,9.6817,9.6728,9.6817,21600.0
2014-02-10 15:05:00,10.85,10.85,10.85,10.85,8800.0,9.6728,9.6728,9.6728,9.6728,8800.0
2014-02-10 15:10:00,10.85,10.86,10.85,10.86,29600.0,9.6728,9.6817,9.6728,9.6817,29600.0
2014-02-10 15:15:00,10.86,10.86,10.85,10.85,26400.0,9.6817,9.6817,9.6728,9.6728,26400.0
2014-02-10 15:20:00,10.85,10.86,10.85,10.85,19200.0,9.6728,9.6817,9.6728,9.6728,19200.0
2014-02-10 15:25:00,10.85,10.85,10.85,10.85,28000.0,9.6728,9.6728,9.6728,9.6728,28000.0
2014-02-10 15:30:00,10.85,10.86,10.85,10.85,13600.0,9.6728,9.6817,9.6728,9.6728,13600.0
2014-02-10 15:35:00,10.86,10.87,10.85,10.87,45600.0,9.6817,9.6906,9.6728,9.6906,45600.0
2014-02-10 15:40:00,10.87,10.87,10.87,10.87,16800.0,9.6906,9.6906,9.6906,9.6906,16800.0
2014-02-10 15:45:00,10.87,10.87,10.85,10.86,62400.0,9.6906,9.6906,9.6728,9.6817,62400.0
2014-02-10 15:50:00,10.86,10.87,10.86,10.87,37600.0,9.6817,9.6906,9.6817,9.6906,37600.0
2014-02-10 15:55:00,10.87,10.88,10.87,10.88,248000.0,9.6906,9.6995,9.6906,9.6995,248000.0
2014-02-11 09:30:00,10.88,10.93,10.88,10.93,56000.0,9.6995,9.7441,9.6995,9.7441,56000.0
2014-02-11 09:35:00,10.94,10.96,10.93,10.95,47200.0,9.753,9.7708,9.7441,9.7619,47200.0
2014-02-11 09:40:00,10.96,10.97,10.94,10.97,24800.0,9.7708,9.7797,9.753,9.7797,24800.0
2014-02-11 09:45:00,10.97,10.99,10.97,10.98,31200.0,9.7797,9.7976,9.7797,9.7887,31200.0
2014-02-11 09:50:00,10.97,10.97,10.95,10.97,23200.0,9.7797,9.7797,9.7619,9.7797,23200.0
2014-02-11 09:55:00,10.96,10.96,10.95,10.96,10400.0,9.7708,9.7708,9.7619,9.7708,10400.0
2014-02-11 10:00:00,10.96,10.96,10.94,10.94,17600.0,9.7708,9.7708,9.753,9.753,17600.0
2014-02-11 10:05:00,10.94,10.96,10.94,10.96,60000.0,9.753,9.7708,9.753,9.7708,60000.0
2014-02-11 10:10:00,10.96,10.97,10.95,10.97,16000.0,9.7708,9.7797,9.7619,9.7797,16000.0
2014-02-11 10:15:00,10.97,10.97,10.95,10.96,35200.0,9.7797,9.7797,9.7619,9.7708,35200.0
2014-02-11 10:20:00,10.96,10.97,10.96,10.97,8000.0,9.7708,9.7797,9.7708,9.7797,8000.0
2014-02-11 10:25:00,10.97,10.97,10.96,10.97,16000.0,9.7797,9.7797,9.7708,9.7797,16000.0
2014-02-11 10:30:00,10.97,10.97,10.95,10.95,21600.0,9.7797,9.7797,9.7619,9.7619,21600.0
2014-02-11 10:35:00,10.95,10.96,10.95,10.95,45600.0,9.7619,9.7708,9.7619,9.7619,45600.0
2014-02-11 10:40:00,10.95,10.95,10.94,10.94,14400.0,9.7619,9.7619,9.753,9.753,14400.0
2014-02-11 10:45:00,10.94,10.94,10.93,10.93,12000.0,9.753,9.753,9.7441,9.7441,12000.0
2014-02-11 10:50:00,10.92,10.93,10.92,10.92,16000.0,9.7352,9.7441,9.7352,9.7352,16000.0
2014-02-11 10:55:00,10.92,10.92,10.91,10.92,24800.0,9.7352,9.7352,9.7263,9.7352,24800.0
2014-02-11 11:00:00,10.93,10.94,10.93,10.93,22400.0,9.7441,9.753,9.7441,9.7441,22400.0
2014-02-11 11:05:00,10.93,10.94,10.91,10.92,47200.0,9.7441,9.753,9.7263,9.7352,47200.0
2014-02-11 11:10:00,10.92,10.93,10.92,10.93,28000.0,9.7352,9.7441,9.7352,9.7441,28000.0
2014-02-11 11:15:00,10.93,10.95,10.93,10.95,28000.0,9.7441,9.7619,9.7441,9.7619,28000.0
2014-02-11 11:20:00,10.95,10.95,10.93,10.93,64000.0,9.7619,9.7619,9.7441,9.7441,64000.0
2014-02-11 11:25:00,10.94,10.94,10.93,10.94,36800.0,9.753,9.753,9.7441,9.753,36800.0
2014-02-11 11:30:00,10.94,10.95,10.94,10.94,12000.0,9.753,9.7619,9.753,9.753,12000.0
2014-02-11 11:35:00,10.94,10.95,10.94,10.94,12000.0,9.753,9.7619,9.753,9.753,12000.0
2014-02-11 11:40:00,10.95,10.96,10.95,10.96,30400.0,9.7619,9.7708,9.7619,9.7708,30400.0
2014-02-11 11:45:00,10.96,10.96,10.95,10.96,28000.0,9.7708,9.7708,9.7619,9.7708,28000.0
2014-02-11 11:50:00,10.96,10.96,10.95,10.96,12800.0,9.7708,9.7708,9.7619,9.7708,12800.0
2014-02-11 11:55:00,10.96,10.97,10.96,10.96,6400.0,9.7708,9.7797,9.7708,9.7708,6400.0
2014-02-11 12:00:00,10.97,10.97,10.96,10.97,23200.0,9.7797,9.7797,9.7708,9.7797,23200.0
2014-02-11 12:05:00,10.97,10.98,10.97,10.97,29600.0,9.7797,9.7887,9.7797,9.7797,29600.0
2014-02-11 12:10:00,10.97,10.97,10.97,10.97,8800.0,9.7797,9.7797,9.7797,9.7797,8800.0
2014-02-11 12:15:00,10.97,10.97,10.97,10.97,8800.0,9.7797,9.7797,9.7797,9.7797,8800.0
2014-02-11 12:20:00,10.97,10.97,10.97,10.97,43200.0,9.7797,9.7797,9.7797,9.7797,43200.0
2014-02-11 12:25:00,10.97,10.97,10.97,10.97,4000.0,9.7797,9.7797,9.7797,9.7797,4000.0
2014-02-11 12:30:00,10.97,10.97,10.96,10.96,52000.0,9.7797,9.7797,9.7708,9.7708,52000.0
2014-02-11 12:35:00,10.96,10.96,10.96,10.96,16800.0,9.7708,9.7708,9.7708,9.7708,16800.0
2014-02-11 12:40:00,10.96,10.96,10.95,10.95,14400.0,9.7708,9.7708,9.7619,9.7619,14400.0
2014-02-11 12:45:00,10.96,10.96,10.95,10.96,68800.0,9.7708,9.7708,9.7619,9.7708,68800.0
2014-02-11 12:50:00,10.96,10.96,10.96,10.96,17600.0,9.7708,9.7708,9.7708,9.7708,17600.0
2014-02-11 12:55:00,10.96,10.96,10.96,10.96,18400.0,9.7708,9.7708,9.7708,9.7708,18400.0
2014-02-11 13:00:00,10.97,10.97,10.97,10.97,5600.0,9.7797,9.7797,9.7797,9.7797,5600.0
2014-02-11 13:05:00,10.97,10.97,10.97,10.97,3200.0,9.7797,9.7797,9.7797,9.7797,3200.0
2014-02-11 13:10:00,10.98,11.0,10.98,11.0,65600.0,9.7887,9.8065,9.7887,9.8065,65600.0
2014-02-11 13:15:00,11.0,11.0,10.99,10.99,10400.0,9.8065,9.8065,9.7976,9.7976,10400.0
2014-02-11 13:20:00,10.99,11.0,10.99,10.99,14400.0,9.7976,9.8065,9.7976,9.7976,14400.0
2014-02-11 13:25:00,10.99,11.0,10.99,11.0,8800.0,9.7976,9.8065,9.7976,9.8065,8800.0
2014-02-11 13:30:00,11.0,11.0,10.99,10.99,55200.0,9.8065,9.8065,9.7976,9.7976,55200.0
2014-02-11 13:35:00,10.99,11.0,10.99,10.99,29600.0,9.7976,9.8065,9.7976,9.7976,29600.0
2014-02-11 13:40:00,11.0,11.01,11.0,11.01,32000.0,9.8065,9.8154,9.8065,9.8154,32000.0
2014-02-11 13:45:00,11.0,11.01,11.0,11.01,4000.0,9.8065,9.8154,9.8065,9.8154,4000.0
2014-02-11 13:50:00,11.01,11.01,11.0,11.01,21600.0,9.8154,9.8154,9.8065,9.8154,21600.0
2014-02-11 13:55:00,11.0,11.01,11.0,11.0,21600.0,9.8065,9.8154,9.8065,9.8065,21600.0
2014-02-11 14:00:00,11.0,11.01,11.0,11.01,17600.0,9.8065,9.8154,9.8065,9.8154,17600.0
2014-02-11 14:05:00,11.01,11.01,11.01,11.01,17600.0,9.8154,9.8154,9.8154,9.8154,17600.0
2014-02-11 14:10:00,11.01,11.01,11.0,11.0,15200.0,9.8154,9.8154,9.8065,9.8065,15200.0
2014-02-11 14:15:00,11.0,11.01,11.0,11.01,9600.0,9.8065,9.8154,9.8065,9.8154,9600.0
2014-02-11 14:20:00,11.01,11.01,11.0,11.0,79200.0,9.8154,9.8154,9.8065,9.8065,79200.0
2014-02-11 14:25:00,11.0,11.0,10.99,10.99,25600.0,9.8065,9.8065,9.7976,9.7976,25600.0
2014-02-11 14:30:00,10.99,10.99,10.98,10.98,47200.0,9.7976,9.7976,9.7887,9.7887,47200.0
2014-02-11 14:35:00,10.98,10.99,10.98,10.99,32800.0,9.7887,9.7976,9.7887,9.7976,32800.0
2014-02-11 14:40:00,10.99,11.01,10.99,11.01,36000.0,9.7976,9.8154,9.7976,9.8154,36000.0
2014-02-11 14:45:00,11.0,11.01,11.0,11.01,29600.0,9.8065,9.8154,9.8065,9.8154,29600.0
2014-02-11 14:50:00,11.01,11.01,11.0,11.01,64000.0,9.8154,9.8154,9.8065,9.8154,64000.0
2014-02-11 14:55:00,11.0,11.01,11.0,11.01,44000.0,9.8065,9.8154,9.8065,9.8154,44000.0
2014-02-11 15:00:00,11.01,11.01,11.0,11.01,75200.0,9.8154,9.8154,9.8065,9.8154,75200.0
2014-02-11 15:05:00,11.01,11.01,11.0,11.0,71200.0,9.8154,9.8154,9.8065,9.8065,71200.0
2014-02-11 15:10:00,11.0,11.01,11.0,11.01,36000.0,9.8065,9.8154,9.8065,9.8154,36000.0
2014-02-11 15:15:00,11.01,11.02,11.01,11.02,29600.0,9.8154,9.8243,9.8154,9.8243,29600.0
2014-02-11 15:20:00,11.02,11.02,11.01,11.02,45600.0,9.8243,9.8243,9.8154,9.8243,45600.0
2014-02-11 15:25:00,11.02,11.02,11.01,11.01,38400.0,9.8243,9.8243,9.8154,9.8154,38400.0
2014-02-11 15:30:00,11.01,11.02,11.01,11.01,28800.0,9.8154,9.8243,9.8154,9.8154,28800.0
2014-02-11 15:35:00,11.01,11.02,11.01,11.01,36000.0,9.8154,9.8243,9.8154,9.8154,36000.0
2014-02-11 15:40:00,11.01,11.01,11.0,11.01,54400.0,9.8154,9.8154,9.8065,9.8154,54400.0
2014-02-11 15:45:00,11.01,11.01,11.0,11.0,84000.0,9.8154,9.8154,9.8065,9.8065,84000.0
2014-02-11 15:50:00,11.0,11.0,10.99,10.99,57600.0,9.8065,9.8065,9.7976,9.7976,57600.0
2014-02-11 15:55:00,11.0,11.0,10.99,10.99,196800.0,9.8065,9.8065,9.7976,9.7976,196800.0
2014-02-12 09:30:00,11.02,11.02,10.98,10.99,30400.0,9.8243,9.8243,9.7887,9.7976,30400.0
2014-02-12 09:35:00,11.01,11.07,11.01,11.06,44800.0,9.8154,9.8689,9.8154,9.86,44800.0
2014-02-12 09:40:00,11.07,11.07,11.04,11.04,17600.0,9.8689,9.8689,9.8421,9.8421,17600.0
2014-02-12 09:45:00,11.06,11.06,11.06,11.06,800.0,9.86,9.86,9.86,9.86,800.0
2014-02-12 09:50:00,11.05,11.05,11.05,11.05,800.0,9.8511,9.8511,9.8511,9.8511,800.0
2014-02-12 09:55:00,11.06,11.06,11.05,11.05,16000.0,9.86,9.86,9.8511,9.8511,16000.0
2014-02-12 10:00:00,11.06,11.08,11.06,11.07,89600.0,9.86,9.8778,9.86,9.8689,89600.0
2014-02-12 10:05:00,11.07,11.07,11.05,11.06,12800.0,9.8689,9.8689,9.8511,9.86,12800.0
2014-02-12 10:10:00,11.06,11.06,11.05,11.05,31200.0,9.86,9.86,9.8511,9.8511,31200.0
2014-02-12 10:15:00,11.05,11.06,11.05,11.05,9600.0,9.8511,9.86,9.8511,9.8511,9600.0
2014-02-12 10:20:00,11.04,11.04,11.03,11.04,23200.0,9.8421,9.8421,9.8332,9.8421,23200.0
2014-02-12 10:25:00,11.04,11.05,11.04,11.05,21600.0,9.8421,9.8511,9.8421,9.8511,21600.0
2014-02-12 10:30:00,11.05,11.06,11.04,11.04,16000.0,9.8511,9.86,9.8421,9.8421,16000.0
2014-02-12 10:35:00,11.04,11.05,11.03,11.05,24000.0,9.8421,9.8511,9.8332,9.8511,24000.0
2014-02-12 10:40:00,11.05,11.05,11.02,11.02,22400.0,9.8511,9.8511,9.8243,9.8243,22400.0
2014-02-12 10:45:00,11.02,11.03,11.01,11.02,48000.0,9.8243,9.8332,9.8154,9.8243,48000.0
2014-02-12 10:50:00,11.02,11.02,11.02,11.02,19200.0,9.8243,9.8243,9.8243,9.8243,19200.0
2014-02-12 10:55:00,11.02,11.02,11.01,11.01,16800.0,9.8243,9.8243,9.8154,9.8154,16800.0
2014-02-12 11:00:00,11.02,11.02,11.01,11.01,24800.0,9.8243,9.8243,9.8154,9.8154,24800.0
2014-02-12 11:05:00,11.01,11.02,11.01,11.01,16800.0,9.8154,9.8243,9.8154,9.8154,16800.0
2014-02-12 11:10:00,11.02,11.03,11.01,11.02,77600.0,9.8243,9.8332,9.8154,9.8243,77600.0
2014-02-12 11:15:00,11.02,11.02,11.01,11.01,7200.0,9.8243,9.8243,9.8154,9.8154,7200.0
2014-02-12 11:20:00,11.01,11.02,11.0,11.0,30400.0,9.8154,9.8243,9.8065,9.8065,30400.0
2014-02-12 11:25:00,11.0,11.01,11.0,11.0,23200.0,9.8065,9.8154,9.8065,9.8065,23200.0
2014-02-12 11:30:00,11.01,11.01,11.0,11.0,11200.0,9.8154,9.8154,9.8065,9.8065,11200.0
2014-02-12 11:35:00,11.01,11.01,11.0,11.01,26400.0,9.8154,9.8154,9.8065,9.8154,26400.0
2014-02-12 11:40:00,11.01,11.01,11.0,11.01,8000.0,9.8154,9.8154,9.8065,9.8154,8000.0
2014-02-12 11:45:00,11.01,11.01,11.01,11.01,14400.0,9.8154,9.8154,9.8154,9.8154,14400.0
2014-02-12 11:50:00,11.0,11.01,11.0,11.01,11200.0,9.8065,9.8154,9.8065,9.8154,11200.0
2014-02-12 11:55:00,11.01,11.02,11.01,11.02,4000.0,9.8154,9.8243,9.8154,9.8243,4000.0
2014-02-12 12:00:00,11.01,11.03,11.01,11.03,14400.0,9.8154,9.8332,9.8154,9.8332,14400.0
2014-02-12 12:05:00,11.02,11.03,11.02,11.03,8800.0,9.8243,9.8332,9.8243,9.8332,8800.0
2014-02-12 12:10:00,11.03,11.03,11.02,11.03,27200.0,9.8332,9.8332,9.8243,9.8332,27200.0
2014-02-12 12:15:00,11.03,11.04,11.03,11.04,9600.0,9.8332,9.8421,9.8332,9.8421,9600.0
2014-02-12 12:20:00,11.04,11.05,11.04,11.04,15200.0,9.8421,9.8511,9.8421,9.8421,15200.0
2014-02-12 12:25:00,11.04,11.04,11.03,11.04,28800.0,9.8421,9.8421,9.8332,9.8421,28800.0
2014-02-12 12:30:00,11.04,11.04,11.04,11.04,3200.0,9.8421,9.8421,9.8421,9.8421,3200.0
2014-02-12 12:35:00,11.04,11.04,11.03,11.03,28000.0,9.8421,9.8421,9.8332,9.8332,28000.0
2014-02-12 12:40:00,11.03,11.04,11.03,11.03,18400.0,9.8332,9.8421,9.8332,9.8332,18400.0
2014-02-12 12:45:00,11.03,11.03,11.03,11.03,6400.0,9.8332,9.8332,9.8332,9.8332,6400.0
2014-02-12 12:50:00,11.03,11.04,11.03,11.04,14400.0,9.8332,9.8421,9.8332,9.8421,14400.0
2014-02-12 12:55:00,11.04,11.04,11.03,11.03,5600.0,9.8421,9.8421,9.8332,9.8332,5600.0
2014-02-12 13:00:00,11.04,11.04,11.03,11.03,25600.0,9.8421,9.8421,9.8332,9.8332,25600.0
2014-02-12 13:05:00,11.03,11.03,11.02,11.02,17600.0,9.8332,9.8332,9.8243,9.8243,17600.0
2014-02-12 13:10:00,11.02,11.03,11.02,11.03,12000.0,9.8243,9.8332,9.8243,9.8332,12000.0
2014-02-12 13:15:00,11.03,11.04,11.03,11.03,12800.0,9.8332,9.8421,9.8332,9.8332,12800.0
2014-02-12 13:20:00,11.04,11.04,11.03,11.03,29600.0,9.8421,9.8421,9.8332,9.8332,29600.0
2014-02-12 13:25:00,11.03,11.03,11.03,11.03,7200.0,9.8332,9.8332,9.8332,9.8332,7200.0
2014-02-12 13:30:00,11.03,11.03,11.02,11.03,51200.0,9.8332,9.8332,9.8243,9.8332,51200.0
2014-02-12 13:35:00,11.03,11.03,11.03,11.03,8000.0,9.8332,9.8332,9.8332,9.8332,8000.0
2014-02-12 13:40:00,11.02,11.03,11.02,11.03,52800.0,9.8243,9.8332,9.8243,9.8332,52800.0
2014-02-12 13:45:00,11.03,11.03,11.02,11.03,42400.0,9.8332,9.8332,9.8243,9.8332,42400.0
2014-02-12 13:50:00,11.03,11.03,11.02,11.02,21600.0,9.8332,9.8332,9.8243,9.8243,21600.0
2014-02-12 13:55:00,11.02,11.03,11.02,11.03,17600.0,9.8243,9.8332,9.8243,9.8332,17600.0
2014-02-12 14:00:00,11.02,11.03,11.02,11.03,30400.0,9.8243,9.8332,9.8243,9.8332,30400.0
2014-02-12 14:05:00,11.02,11.03,11.02,11.03,40800.0,9.8243,9.8332,9.8243,9.8332,40800.0
2014-02-12 14:10:00,11.03,11.03,11.02,11.03,43200.0,9.8332,9.8332,9.8243,9.8332,43200.0
2014-02-12 14:15:00,11.03,11.04,11.03,11.04,18400.0,9.8332,9.8421,9.8332,9.8421,18400.0
2014-02-12 14:20:00,11.04,11.04,11.03,11.03,13600.0,9.8421,9.8421,9.8332,9.8332,13600.0
2014-02-12 14:25:00,11.03,11.04,11.03,11.04,18400.0,9.8332,9.8421,9.8332,9.8421,18400.0
2014-02-12 14:30:00,11.03,11.03,11.02,11.02,20800.0,9.8332,9.8332,9.8243,9.8243,20800.0
2014-02-12 14:35:00,11.02,11.02,11.01,11.01,13600.0,9.8243,9.8243,9.8154,9.8154,13600.0
2014-02-12 14:40:00,11.02,11.02,11.01,11.02,19200.0,9.8243,9.8243,9.8154,9.8243,19200.0
2014-02-12 14:45:00,11.02,11.02,11.0,11.0,10400.0,9.8243,9.8243,9.8065,9.8065,10400.0
2014-02-12 14:50:00,11.0,11.01,11.0,11.01,16000.0,9.8065,9.8154,9.8065,9.8154,16000.0
2014-02-12 14:55:00,11.01,11.01,11.0,11.0,20000.0,9.8154,9.8154,9.8065,9.8065,20000.0
2014-02-12 15:00:00,11.01,11.02,11.0,11.02,88000.0,9.8154,9.8243,9.8065,9.8243,88000.0
2014-02-12 15:05:00,11.01,11.02,11.01,11.02,58400.0,9.8154,9.8243,9.8154,9.8243,58400.0
2014-02-12 15:10:00,11.02,11.02,11.0,11.01,36800.0,9.8243,9.8243,9.8065,9.8154,36800.0
2014-02-12 15:15:00,11.01,11.02,11.01,11.02,15200.0,9.8154,9.8243,9.8154,9.8243,15200.0
2014-02-12 15:20:00,11.03,11.03,11.02,11.02,14400.0,9.8332,9.8332,9.8243,9.8243,14400.0
2014-02-12 15:25:00,11.02,11.02,11.02,11.02,20000.0,9.8243,9.8243,9.8243,9.8243,20000.0
2014-02-12 15:30:00,11.02,11.02,11.01,11.01,140800.0,9.8243,9.8243,9.8154,9.8154,140800.0
2014-02-12 15:35:00,11.02,11.02,11.0,11.0,28000.0,9.8243,9.8243,9.8065,9.8065,28000.0
2014-02-12 15:40:00,11.01,11.02,11.01,11.02,34400.0,9.8154,9.8243,9.8154,9.8243,34400.0
2014-02-12 15:45:00,11.02,11.03,11.02,11.02,46400.0,9.8243,9.8332,9.8243,9.8243,46400.0
2014-02-12 15:50:00,11.02,11.02,11.01,11.02,37600.0,9.8243,9.8243,9.8154,9.8243,37600.0
2014-02-12 15:55:00,11.02,11.04,11.02,11.04,99200.0,9.8243,9.8421,9.8243,9.8421,99200.0
2014-02-13 09:30:00,10.95,10.95,10.93,10.95,120800.0,9.7619,9.7619,9.7441,9.7619,120800.0
2014-02-13 09:35:00,10.94,10.97,10.94,10.97,8000.0,9.753,9.7797,9.753,9.7797,8000.0
2014-02-13 09:40:00,10.98,10.98,10.96,10.97,15200.0,9.7887,9.7887,9.7708,9.7797,15200.0
2014-02-13 09:45:00,10.97,10.97,10.96,10.96,13600.0,9.7797,9.7797,9.7708,9.7708,13600.0
2014-02-13 09:50:00,10.98,10.98,10.97,10.97,4800.0,9.7887,9.7887,9.7797,9.7797,4800.0
2014-02-13 09:55:00,10.97,10.99,10.97,10.99,4000.0,9.7797,9.7976,9.7797,9.7976,4000.0
2014-02-13 10:00:00,10.98,11.0,10.98,10.98,14400.0,9.7887,9.8065,9.7887,9.7887,14400.0
2014-02-13 10:05:00,10.98,10.99,10.98,10.99,5600.0,9.7887,9.7976,9.7887,9.7976,5600.0
2014-02-13 10:10:00,10.99,11.0,10.99,11.0,47200.0,9.7976,9.8065,9.7976,9.8065,47200.0
2014-02-13 10:15:00,11.0,11.02,11.0,11.02,6400.0,9.8065,9.8243,9.8065,9.8243,6400.0
2014-02-13 10:20:00,11.02,11.02,11.01,11.01,14400.0,9.8243,9.8243,9.8154,9.8154,14400.0
2014-02-13 10:25:00,11.01,11.02,11.01,11.02,3200.0,9.8154,9.8243,9.8154,9.8243,3200.0
2014-02-13 10:30:00,11.01,11.01,11.0,11.0,45600.0,9.8154,9.8154,9.8065,9.8065,45600.0
2014-02-13 10:35:00,10.99,11.0,10.99,11.0,7200.0,9.7976,9.8065,9.7976,9.8065,7200.0
2014-02-13 10:40:00,11.01,11.01,11.01,11.01,4000.0,9.8154,9.8154,9.8154,9.8154,4000.0
2014-02-13 10:45:00,11.01,11.01,11.0,11.01,8800.0,9.8154,9.8154,9.8065,9.8154,8800.0
2014-02-13 10:50:00,11.0,11.01,11.0,11.01,4800.0,9.8065,9.8154,9.8065,9.8154,4800.0
2014-02-13 10:55:00,11.02,11.02,11.02,11.02,4800.0,9.8243,9.8243,9.8243,9.8243,4800.0
2014-02-13 11:00:00,11.02,11.03,11.02,11.03,4800.0,9.8243,9.8332,9.8243,9.8332,4800.0
2014-02-13 11:05:00,11.02,11.03,11.02,11.02,15200.0,9.8243,9.8332,9.8243,9.8243,15200.0
2014-02-13 11:10:00,11.02,11.02,11.02,11.02,4000.0,9.8243,9.8243,9.8243,9.8243,4000.0
2014-02-13 11:15:00,11.03,11.04,11.03,11.04,5600.0,9.8332,9.8421,9.8332,9.8421,5600.0
2014-02-13 11:20:00,11.04,11.05,11.03,11.04,41600.0,9.8421,9.8511,9.8332,9.8421,41600.0
2014-02-13 11:25:00,11.04,11.04,11.03,11.04,22400.0,9.8421,9.8421,9.8332,9.8421,22400.0
2014-02-13 11:30:00,11.05,11.06,11.04,11.05,9600.0,9.8511,9.86,9.8421,9.8511,9600.0
2014-02-13 11:35:00,11.05,11.05,11.04,11.04,16800.0,9.8511,9.8511,9.8421,9.8421,16800.0
2014-02-13 11:40:00,11.04,11.05,11.03,11.04,117600.0,9.8421,9.8511,9.8332,9.8421,117600.0
2014-02-13 11:45:00,11.04,11.04,11.03,11.04,12800.0,9.8421,9.8421,9.8332,9.8421,12800.0
2014-02-13 11:50:00,11.05,11.05,11.05,11.05,1600.0,9.8511,9.8511,9.8511,9.8511,1600.0
2014-02-13 11:55:00,11.05,11.05,11.03,11.03,16000.0,9.8511,9.8511,9.8332,9.8332,16000.0
2014-02-13 12:00:00,11.03,11.03,11.02,11.02,12000.0,9.8332,9.8332,9.8243,9.8243,12000.0
2014-02-13 12:05:00,11.02,11.02,11.02,11.02,1600.0,9.8243,9.8243,9.8243,9.8243,1600.0
2014-02-13 12:10:00,11.01,11.02,11.01,11.01,15200.0,9.8154,9.8243,9.8154,9.8154,15200.0
2014-02-13 12:15:00,11.01,11.01,11.01,11.01,1600.0,9.8154,9.8154,9.8154,9.8154,1600.0
2014-02-13 12:20:00,11.01,11.01,11.0,11.0,26400.0,9.8154,9.8154,9.8065,9.8065,26400.0
2014-02-13 12:25:00,11.01,11.01,11.01,11.01,4000.0,9.8154,9.8154,9.8154,9.8154,4000.0
2014-02-13 12:30:00,11.01,11.01,11.01,11.01,800.0,9.8154,9.8154,9.8154,9.8154,800.0
2014-02-13 12:35:00,11.02,11.02,11.02,11.02,11200.0,9.8243,9.8243,9.8243,9.8243,11200.0
2014-02-13 12:40:00,11.02,11.02,11.02,11.02,9600.0,9.8243,9.8243,9.8243,9.8243,9600.0
2014-02-13 12:45:00,11.02,11.02,11.01,11.01,13600.0,9.8243,9.8243,9.8154,9.8154,13600.0
2014-02-13 12:50:00,11.01,11.02,11.01,11.02,9600.0,9.8154,9.8243,9.8154,9.8243,9600.0
2014-02-13 12:55:00,11.02,11.02,11.02,11.02,2400.0,9.8243,9.8243,9.8243,9.8243,2400.0
2014-02-13 13:00:00,11.03,11.03,11.03,11.03,4000.0,9.8332,9.8332,9.8332,9.8332,4000.0
2014-02-13 13:05:00,11.04,11.04,11.04,11.04,12000.0,9.8421,9.8421,9.8421,9.8421,12000.0
2014-02-13 13:10:00,11.04,11.04,11.04,11.04,2400.0,9.8421,9.8421,9.8421,9.8421,2400.0
2014-02-13 13:15:00,11.05,11.06,11.05,11.05,9600.0,9.8511,9.86,9.8511,9.8511,9600.0
2014-02-13 13:20:00,11.06,11.06,11.05,11.05,11200.0,9.86,9.86,9.8511,9.8511,11200.0
2014-02-13 13:25:00,11.05,11.06,11.05,11.06,27200.0,9.8511,9.86,9.8511,9.86,27200.0
2014-02-13 13:30:00,11.06,11.06,11.05,11.05,8000.0,9.86,9.86,9.8511,9.8511,8000.0
2014-02-13 13:35:00,11.06,11.06,11.06,11.06,800.0,9.86,9.86,9.86,9.86,800.0
2014-02-13 13:40:00,11.05,11.07,11.05,11.06,184000.0,9.8511,9.8689,9.8511,9.86,184000.0
2014-02-13 13:45:00,11.06,11.06,11.06,11.06,28000.0,9.86,9.86,9.86,9.86,28000.0
2014-02-13 13:50:00,11.06,11.06,11.06,11.06,4800.0,9.86,9.86,9.86,9.86,4800.0
2014-02-13 13:55:00,11.06,11.08,11.06,11.08,9600.0,9.86,9.8778,9.86,9.8778,9600.0
2014-02-13 14:00:00,11.07,11.08,11.07,11.07,12000.0,9.8689,9.8778,9.8689,9.8689,12000.0
2014-02-13 14:05:00,11.07,11.08,11.07,11.08,12000.0,9.8689,9.8778,9.8689,9.8778,12000.0
2014-02-13 14:10:00,11.08,11.09,11.08,11.09,4000.0,9.8778,9.8867,9.8778,9.8867,4000.0
2014-02-13 14:15:00,11.08,11.09,11.07,11.07,16800.0,9.8778,9.8867,9.8689,9.8689,16800.0
2014-02-13 14:20:00,11.06,11.06,11.06,11.06,16000.0,9.86,9.86,9.86,9.86,16000.0
2014-02-13 14:25:00,11.07,11.07,11.05,11.05,13600.0,9.8689,9.8689,9.8511,9.8511,13600.0
2014-02-13 14:30:00,11.06,11.06,11.06,11.06,10400.0,9.86,9.86,9.86,9.86,10400.0
2014-02-13 14:35:00,11.06,11.06,11.05,11.05,20800.0,9.86,9.86,9.8511,9.8511,20800.0
2014-02-13 14:40:00,11.06,11.06,11.06,11.06,4800.0,9.86,9.86,9.86,9.86,4800.0
2014-02-13 14:45:00,11.06,11.07,11.06,11.07,6400.0,9.86,9.8689,9.86,9.8689,6400.0
2014-02-13 14:50:00,11.07,11.08,11.07,11.08,13600.0,9.8689,9.8778,9.8689,9.8778,13600.0
2014-02-13 14:55:00,11.08,11.08,11.07,11.07,21600.0,9.8778,9.8778,9.8689,9.8689,21600.0
2014-02-13 15:00:00,11.08,11.08,11.07,11.07,8000.0,9.8778,9.8778,9.8689,9.8689,8000.0
2014-02-13 15:05:00,11.08,11.08,11.08,11.08,26400.0,9.8778,9.8778,9.8778,9.8778,26400.0
2014-02-13 15:10:00,11.08,11.08,11.08,11.08,20000.0,9.8778,9.8778,9.8778,9.8778,20000.0
2014-02-13 15:15:00,11.08,11.08,11.07,11.07,12000.0,9.8778,9.8778,9.8689,9.8689,12000.0
2014-02-13 15:20:00,11.07,11.07,11.06,11.07,16000.0,9.8689,9.8689,9.86,9.8689,16000.0
2014-02-13 15:25:00,11.07,11.07,11.07,11.07,17600.0,9.8689,9.8689,9.8689,9.8689,17600.0
2014-02-13 15:30:00,11.07,11.08,11.07,11.08,28000.0,9.8689,9.8778,9.8689,9.8778,28000.0
2014-02-13 15:35:00,11.08,11.08,11.08,11.08,22400.0,9.8778,9.8778,9.8778,9.8778,22400.0
2014-02-13 15:40:00,11.08,11.08,11.08,11.08,31200.0,9.8778,9.8778,9.8778,9.8778,31200.0
2014-02-13 15:45:00,11.08,11.08,11.07,11.08,60000.0,9.8778,9.8778,9.8689,9.8778,60000.0
2014-02-13 15:50:00,11.08,11.08,11.07,11.08,80000.0,9.8778,9.8778,9.8689,9.8778,80000.0
2014-02-13 15:55:00,11.08,11.08,11.06,11.07,136000.0,9.8778,9.8778,9.86,9.8689,136000.0
2014-02-14 09:30:00,11.08,11.08,11.05,11.05,70400.0,9.8778,9.8778,9.8511,9.8511,70400.0
2014-02-14 09:35:00,11.06,11.09,11.06,11.06,17600.0,9.86,9.8867,9.86,9.86,17600.0
2014-02-14 09:40:00,11.06,11.06,11.02,11.02,11200.0,9.86,9.86,9.8243,9.8243,11200.0
2014-02-14 09:45:00,11.04,11.04,11.02,11.02,12800.0,9.8421,9.8421,9.8243,9.8243,12800.0
2014-02-14 09:50:00,11.03,11.04,11.03,11.03,36000.0,9.8332,9.8421,9.8332,9.8332,36000.0
2014-02-14 09:55:00,11.03,11.04,11.01,11.01,62400.0,9.8332,9.8421,9.8154,9.8154,62400.0
2014-02-14 10:00:00,11.01,11.02,10.99,10.99,121600.0,9.8154,9.8243,9.7976,9.7976,121600.0
2014-02-14 10:05:00,10.99,11.0,10.98,11.0,48800.0,9.7976,9.8065,9.7887,9.8065,48800.0
2014-02-14 10:10:00,11.0,11.01,11.0,11.01,52800.0,9.8065,9.8154,9.8065,9.8154,52800.0
2014-02-14 10:15:00,11.01,11.02,11.0,11.01,64000.0,9.8154,9.8243,9.8065,9.8154,64000.0
2014-02-14 10:20:00,11.01,11.02,11.01,11.02,41600.0,9.8154,9.8243,9.8154,9.8243,41600.0
2014-02-14 10:25:00,11.02,11.03,11.01,11.03,36000.0,9.8243,9.8332,9.8154,9.8332,36000.0
2014-02-14 10:30:00,11.02,11.02,11.01,11.02,78400.0,9.8243,9.8243,9.8154,9.8243,78400.0
2014-02-14 10:35:00,11.02,11.02,11.01,11.02,65600.0,9.8243,9.8243,9.8154,9.8243,65600.0
2014-02-14 10:40:00,11.03,11.03,11.02,11.02,11200.0,9.8332,9.8332,9.8243,9.8243,11200.0
2014-02-14 10:45:00,11.02,11.03,11.02,11.02,44000.0,9.8243,9.8332,9.8243,9.8243,44000.0
2014-02-14 10:50:00,11.02,11.02,11.01,11.02,48000.0,9.8243,9.8243,9.8154,9.8243,48000.0
2014-02-14 10:55:00,11.02,11.03,11.01,11.01,104800.0,9.8243,9.8332,9.8154,9.8154,104800.0
2014-02-14 11:00:00,11.02,11.02,11.01,11.01,74400.0,9.8243,9.8243,9.8154,9.8154,74400.0
2014-02-14 11:05:00,11.01,11.03,11.01,11.02,53600.0,9.8154,9.8332,9.8154,9.8243,53600.0
2014-02-14 11:10:00,11.02,11.03,11.02,11.02,43200.0,9.8243,9.8332,9.8243,9.8243,43200.0
2014-02-14 11:15:00,11.02,11.03,11.02,11.03,33600.0,9.8243,9.8332,9.8243,9.8332,33600.0
2014-02-14 11:20:00,11.03,11.04,11.03,11.03,20000.0,9.8332,9.8421,9.8332,9.8332,20000.0
2014-02-14 11:25:00,11.03,11.05,11.03,11.04,13600.0,9.8332,9.8511,9.8332,9.8421,13600.0
2014-02-14 11:30:00,11.05,11.05,11.04,11.04,74400.0,9.8511,9.8511,9.8421,9.8421,74400.0
2014-02-14 11:35:00,11.04,11.04,11.03,11.03,12800.0,9.8421,9.8421,9.8332,9.8332,12800.0
2014-02-14 11:40:00,11.03,11.03,11.03,11.03,7200.0,9.8332,9.8332,9.8332,9.8332,7200.0
2014-02-14 11:45:00,11.03,11.03,11.03,11.03,11200.0,9.8332,9.8332,9.8332,9.8332,11200.0
2014-02-14 11:50:00,11.03,11.03,11.03,11.03,25600.0,9.8332,9.8332,9.8332,9.8332,25600.0
2014-02-14 11:55:00,11.03,11.03,11.03,11.03,1600.0,9.8332,9.8332,9.8332,9.8332,1600.0
2014-02-14 12:00:00,11.03,11.04,11.03,11.03,13600.0,9.8332,9.8421,9.8332,9.8332,13600.0
2014-02-14 12:05:00,11.03,11.03,11.02,11.02,11200.0,9.8332,9.8332,9.8243,9.8243,11200.0
2014-02-14 12:10:00,11.02,11.02,11.01,11.02,7200.0,9.8243,9.8243,9.8154,9.8243,7200.0
2014-02-14 12:15:00,11.02,11.02,11.01,11.01,14400.0,9.8243,9.8243,9.8154,9.8154,14400.0
2014-02-14 12:20:00,11.01,11.02,11.01,11.02,5600.0,9.8154,9.8243,9.8154,9.8243,5600.0
2014-02-14 12:25:00,11.02,11.02,11.01,11.01,20800.0,9.8243,9.8243,9.8154,9.8154,20800.0
2014-02-14 12:30:00,11.02,11.02,11.02,11.02,1600.0,9.8243,9.8243,9.8243,9.8243,1600.0
2014-02-14 12:35:00,11.02,11.03,11.02,11.02,22400.0,9.8243,9.8332,9.8243,9.8243,22400.0
2014-02-14 12:40:00,11.02,11.03,11.02,11.03,13600.0,9.8243,9.8332,9.8243,9.8332,13600.0
2014-02-14 12:45:00,11.03,11.04,11.02,11.03,86400.0,9.8332,9.8421,9.8243,9.8332,86400.0
2014-02-14 12:50:00,11.03,11.03,11.02,11.03,16800.0,9.8332,9.8332,9.8243,9.8332,16800.0
2014-02-14 12:55:00,11.02,11.03,11.02,11.03,14400.0,9.8243,9.8332,9.8243,9.8332,14400.0
2014-02-14 13:00:00,11.03,11.03,11.03,11.03,18400.0,9.8332,9.8332,9.8332,9.8332,18400.0
2014-02-14 13:05:00,11.03,11.03,11.02,11.03,12800.0,9.8332,9.8332,9.8243,9.8332,12800.0
2014-02-14 13:10:00,11.03,11.03,11.03,11.03,10400.0,9.8332,9.8332,9.8332,9.8332,10400.0
2014-02-14 13:15:00,11.03,11.03,11.03,11.03,21600.0,9.8332,9.8332,9.8332,9.8332,21600.0
2014-02-14 13:20:00,11.03,11.04,11.03,11.03,24800.0,9.8332,9.8421,9.8332,9.8332,24800.0
2014-02-14 13:25:00,11.03,11.04,11.03,11.03,39200.0,9.8332,9.8421,9.8332,9.8332,39200.0
2014-02-14 13:30:00,11.03,11.03,11.03,11.03,15200.0,9.8332,9.8332,9.8332,9.8332,15200.0
2014-02-14 13:35:00,11.03,11.03,11.02,11.03,4800.0,9.8332,9.8332,9.8243,9.8332,4800.0
2014-02-14 13:40:00,11.03,11.03,11.03,11.03,24800.0,9.8332,9.8332,9.8332,9.8332,24800.0
2014-02-14 13:45:00,11.04,11.04,11.03,11.03,43200.0,9.8421,9.8421,9.8332,9.8332,43200.0
2014-02-14 13:50:00,11.03,11.03,11.03,11.03,20800.0,9.8332,9.8332,9.8332,9.8332,20800.0
2014-02-14 13:55:00,11.03,11.03,11.03,11.03,22400.0,9.8332,9.8332,9.8332,9.8332,22400.0
2014-02-14 14:00:00,11.03,11.03,11.03,11.03,54400.0,9.8332,9.8332,9.8332,9.8332,54400.0
2014-02-14 14:05:00,11.03,11.03,11.03,11.03,19200.0,9.8332,9.8332,9.8332,9.8332,19200.0
2014-02-14 14:10:00,11.03,11.03,11.03,11.03,14400.0,9.8332,9.8332,9.8332,9.8332,14400.0
2014-02-14 14:15:00,11.03,11.04,11.03,11.03,44000.0,9.8332,9.8421,9.8332,9.8332,44000.0
2014-02-14 14:20:00,11.03,11.03,11.03,11.03,16000.0,9.8332,9.8332,9.8332,9.8332,16000.0
2014-02-14 14:25:00,11.03,11.04,11.03,11.03,51200.0,9.8332,9.8421,9.8332,9.8332,51200.0
2014-02-14 14:30:00,11.03,11.03,11.03,11.03,44800.0,9.8332,9.8332,9.8332,9.8332,44800.0
2014-02-14 14:35:00,11.03,11.03,11.02,11.03,20000.0,9.8332,9.8332,9.8243,9.8332,20000.0
2014-02-14 14:40:00,11.03,11.03,11.03,11.03,28800.0,9.8332,9.8332,9.8332,9.8332,28800.0
2014-02-14 14:45:00,11.03,11.03,11.03,11.03,22400.0,9.8332,9.8332,9.8332,9.8332,22400.0
2014-02-14 14:50:00,11.03,11.03,11.03,11.03,12800.0,9.8332,9.8332,9.8332,9.8332,12800.0
2014-02-14 14:55:00,11.03,11.03,11.03,11.03,62400.0,9.8332,9.8332,9.8332,9.8332,62400.0
2014-02-14 15:00:00,11.03,11.03,11.02,11.02,89600.0,9.8332,9.8332,9.8243,9.8243,89600.0
2014-02-14 15:05:00,11.03,11.03,11.02,11.02,14400.0,9.8332,9.8332,9.8243,9.8243,14400.0
2014-02-14 15:10:00,11.02,11.03,11.02,11.03,67200.0,9.8243,9.8332,9.8243,9.8332,67200.0
2014-02-14 15:15:00,11.02,11.03,11.02,11.02,25600.0,9.8243,9.8332,9.8243,9.8243,25600.0
2014-02-14 15:20:00,11.02,11.02,11.01,11.02,24000.0,9.8243,9.8243,9.8154,9.8243,24000.0
2014-02-14 15:25:00,11.02,11.03,11.02,11.02,20000.0,9.8243,9.8332,9.8243,9.8243,20000.0
2014-02-14 15:30:00,11.02,11.03,11.02,11.02,20800.0,9.8243,9.8332,9.8243,9.8243,20800.0
2014-02-14 15:35:00,11.03,11.03,11.03,11.03,32800.0,9.8332,9.8332,9.8332,9.8332,32800.0
2014-02-14 15:40:00,11.03,11.03,11.02,11.03,44000.0,9.8332,9.8332,9.8243,9.8332,44000.0
2014-02-14 15:45:00,11.03,11.03,11.02,11.03,56800.0,9.8332,9.8332,9.8243,9.8332,56800.0
2014-02-14 15:50:00,11.03,11.03,11.02,11.02,75200.0,9.8332,9.8332,9.8243,9.8243,75200.0
2014-02-14 15:55:00,11.02,11.04,11.02,11.03,419200.0,9.8243,9.8421,9.8243,9.8332,419200.0
2014-02-18 09:30:00,11.05,11.08,11.05,11.07,67200.0,9.8511,9.8778,9.8511,9.8689,67200.0
2014-02-18 09:35:00,11.06,11.1,11.05,11.1,31200.0,9.86,9.8956,9.8511,9.8956,31200.0
2014-02-18 09:40:00,11.1,11.1,11.07,11.09,25600.0,9.8956,9.8956,9.8689,9.8867,25600.0
2014-02-18 09:45:00,11.09,11.11,11.07,11.08,34400.0,9.8867,9.9046,9.8689,9.8778,34400.0
2014-02-18 09:50:00,11.08,11.08,11.07,11.08,26400.0,9.8778,9.8778,9.8689,9.8778,26400.0
2014-02-18 09:55:00,11.08,11.08,11.04,11.05,20800.0,9.8778,9.8778,9.8421,9.8511,20800.0
2014-02-18 10:00:00,11.05,11.05,11.03,11.03,25600.0,9.8511,9.8511,9.8332,9.8332,25600.0
2014-02-18 10:05:00,11.03,11.06,11.03,11.06,38400.0,9.8332,9.86,9.8332,9.86,38400.0
2014-02-18 10:10:00,11.06,11.06,11.05,11.06,20000.0,9.86,9.86,9.8511,9.86,20000.0
2014-02-18 10:15:00,11.06,11.07,11.06,11.07,9600.0,9.86,9.8689,9.86,9.8689,9600.0
2014-02-18 10:20:00,11.07,11.08,11.07,11.08,14400.0,9.8689,9.8778,9.8689,9.8778,14400.0
2014-02-18 10:25:00,11.08,11.09,11.08,11.09,13600.0,9.8778,9.8867,9.8778,9.8867,13600.0
2014-02-18 10:30:00,11.09,11.09,11.09,11.09,9600.0,9.8867,9.8867,9.8867,9.8867,9600.0
2014-02-18 10:35:00,11.09,11.1,11.08,11.09,74400.0,9.8867,9.8956,9.8778,9.8867,74400.0
2014-02-18 10:40:00,11.09,11.09,11.09,11.09,2400.0,9.8867,9.8867,9.8867,9.8867,2400.0
2014-02-18 10:45:00,11.1,11.1,11.1,11.1,10400.0,9.8956,9.8956,9.8956,9.8956,10400.0
2014-02-18 10:50:00,11.09,11.1,11.09,11.09,22400.0,9.8867,9.8956,9.8867,9.8867,22400.0
2014-02-18 10:55:00,11.09,11.11,11.09,11.1,9600.0,9.8867,9.9046,9.8867,9.8956,9600.0
2014-02-18 11:00:00,11.1,11.11,11.1,11.11,12000.0,9.8956,9.9046,9.8956,9.9046,12000.0
2014-02-18 11:05:00,11.1,11.1,11.09,11.1,17600.0,9.8956,9.8956,9.8867,9.8956,17600.0
2014-02-18 11:10:00,11.1,11.12,11.1,11.11,28800.0,9.8956,9.9135,9.8956,9.9046,28800.0
2014-02-18 11:15:00,11.11,11.12,11.11,11.12,11200.0,9.9046,9.9135,9.9046,9.9135,11200.0
2014-02-18 11:20:00,11.11,11.11,11.11,11.11,13600.0,9.9046,9.9046,9.9046,9.9046,13600.0
2014-02-18 11:25:00,11.11,11.12,11.11,11.12,10400.0,9.9046,9.9135,9.9046,9.9135,10400.0
2014-02-18 11:30:00,11.11,11.12,11.11,11.12,13600.0,9.9046,9.9135,9.9046,9.9135,13600.0
2014-02-18 11:35:00,11.11,11.12,11.11,11.12,20000.0,9.9046,9.9135,9.9046,9.9135,20000.0
2014-02-18 11:40:00,11.12,11.12,11.12,11.12,12800.0,9.9135,9.9135,9.9135,9.9135,12800.0
2014-02-18 11:45:00,11.12,11.12,11.12,11.12,79200.0,9.9135,9.9135,9.9135,9.9135,79200.0
2014-02-18 11:50:00,11.12,11.12,11.12,11.12,13600.0,9.9135,9.9135,9.9135,9.9135,13600.0
2014-02-18 11:55:00,11.12,11.12,11.11,11.11,19200.0,9.9135,9.9135,9.9046,9.9046,19200.0
2014-02-18 12:00:00,11.11,11.12,11.11,11.12,12800.0,9.9046,9.9135,9.9046,9.9135,12800.0
2014-02-18 12:05:00,11.12,11.12,11.11,11.12,9600.0,9.9135,9.9135,9.9046,9.9135,9600.0
2014-02-18 12:10:00,11.11,11.12,11.11,11.12,12800.0,9.9046,9.9135,9.9046,9.9135,12800.0
2014-02-18 12:15:00,11.12,11.12,11.1,11.1,59200.0,9.9135,9.9135,9.8956,9.8956,59200.0
2014-02-18 12:20:00,11.1,11.11,11.1,11.11,5600.0,9.8956,9.9046,9.8956,9.9046,5600.0
2014-02-18 12:25:00,11.12,11.12,11.11,11.12,6400.0,9.9135,9.9135,9.9046,9.9135,6400.0
2014-02-18 12:30:00,11.12,11.12,11.11,11.12,18400.0,9.9135,9.9135,9.9046,9.9135,18400.0
2014-02-18 12:35:00,11.12,11.12,11.11,11.11,44000.0,9.9135,9.9135,9.9046,9.9046,44000.0
2014-02-18 12:40:00,11.11,11.12,11.11,11.11,2400.0,9.9046,9.9135,9.9046,9.9046,2400.0
2014-02-18 12:45:00,11.11,11.11,11.11,11.11,5600.0,9.9046,9.9046,9.9046,9.9046,5600.0
2014-02-18 12:50:00,11.11,11.12,11.11,11.11,16800.0,9.9046,9.9135,9.9046,9.9046,16800.0
2014-02-18 12:55:00,11.11,11.11,11.1,11.11,10400.0,9.9046,9.9046,9.8956,9.9046,10400.0
2014-02-18 13:00:00,11.11,11.11,11.11,11.11,3200.0,9.9046,9.9046,9.9046,9.9046,3200.0
2014-02-18 13:05:00,11.11,11.11,11.11,11.11,15200.0,9.9046,9.9046,9.9046,9.9046,15200.0
2014-02-18 13:10:00,11.11,11.11,11.11,11.11,12000.0,9.9046,9.9046,9.9046,9.9046,12000.0
2014-02-18 13:15:00,11.12,11.12,11.11,11.12,18400.0,9.9135,9.9135,9.9046,9.9135,18400.0
2014-02-18 13:20:00,11.11,11.11,11.11,11.11,4800.0,9.9046,9.9046,9.9046,9.9046,4800.0
2014-02-18 13:25:00,11.11,11.11,11.11,11.11,5600.0,9.9046,9.9046,9.9046,9.9046,5600.0
2014-02-18 13:30:00,11.1,11.11,11.1,11.1,10400.0,9.8956,9.9046,9.8956,9.8956,10400.0
2014-02-18 13:35:00,11.1,11.1,11.1,11.1,5600.0,9.8956,9.8956,9.8956,9.8956,5600.0
2014-02-18 13:40:00,11.1,11.1,11.1,11.1,2400.0,9.8956,9.8956,9.8956,9.8956,2400.0
2014-02-18 13:45:00,11.1,11.1,11.09,11.09,16000.0,9.8956,9.8956,9.8867,9.8867,16000.0
2014-02-18 13:50:00,11.09,11.09,11.09,11.09,13600.0,9.8867,9.8867,9.8867,9.8867,13600.0
2014-02-18 13:55:00,11.09,11.09,11.09,11.09,6400.0,9.8867,9.8867,9.8867,9.8867,6400.0
2014-02-18 14:00:00,11.1,11.1,11.1,11.1,6400.0,9.8956,9.8956,9.8956,9.8956,6400.0
2014-02-18 14:05:00,11.1,11.1,11.1,11.1,4000.0,9.8956,9.8956,9.8956,9.8956,4000.0
2014-02-18 14:10:00,11.1,11.1,11.1,11.1,8000.0,9.8956,9.8956,9.8956,9.8956,8000.0
2014-02-18 14:15:00,11.1,11.1,11.09,11.1,8800.0,9.8956,9.8956,9.8867,9.8956,8800.0
2014-02-18 14:20:00,11.1,11.1,11.1,11.1,8800.0,9.8956,9.8956,9.8956,9.8956,8800.0
2014-02-18 14:25:00,11.1,11.1,11.09,11.1,20000.0,9.8956,9.8956,9.8867,9.8956,20000.0
2014-02-18 14:30:00,11.1,11.1,11.09,11.1,16000.0,9.8956,9.8956,9.8867,9.8956,16000.0
2014-02-18 14:35:00,11.1,11.1,11.1,11.1,16800.0,9.8956,9.8956,9.8956,9.8956,16800.0
2014-02-18 14:40:00,11.11,11.11,11.11,11.11,14400.0,9.9046,9.9046,9.9046,9.9046,14400.0
2014-02-18 14:45:00,11.11,11.12,11.11,11.12,11200.0,9.9046,9.9135,9.9046,9.9135,11200.0
2014-02-18 14:50:00,11.12,11.12,11.12,11.12,11200.0,9.9135,9.9135,9.9135,9.9135,11200.0
2014-02-18 14:55:00,11.12,11.12,11.11,11.11,25600.0,9.9135,9.9135,9.9046,9.9046,25600.0
2014-02-18 15:00:00,11.11,11.11,11.11,11.11,10400.0,9.9046,9.9046,9.9046,9.9046,10400.0
2014-02-18 15:05:00,11.11,11.11,11.11,11.11,15200.0,9.9046,9.9046,9.9046,9.9046,15200.0
2014-02-18 15:10:00,11.11,11.11,11.11,11.11,19200.0,9.9046,9.9046,9.9046,9.9046,19200.0
2014-02-18 15:15:00,11.11,11.12,11.11,11.11,19200.0,9.9046,9.9135,9.9046,9.9046,19200.0
2014-02-18 15:20:00,11.11,11.11,11.11,11.11,31200.0,9.9046,9.9046,9.9046,9.9046,31200.0
2014-02-18 15:25:00,11.11,11.11,11.11,11.11,21600.0,9.9046,9.9046,9.9046,9.9046,21600.0
2014-02-18 15:30:00,11.11,11.11,11.11,11.11,19200.0,9.9046,9.9046,9.9046,9.9046,19200.0
2014-02-18 15:35:00,11.11,11.11,11.11,11.11,30400.0,9.9046,9.9046,9.9046,9.9046,30400.0
2014-02-18 15:40:00,11.11,11.11,11.11,11.11,34400.0,9.9046,9.9046,9.9046,9.9046,34400.0
2014-02-18 15:45:00,11.11,11.11,11.1,11.1,84800.0,9.9046,9.9046,9.8956,9.8956,84800.0
2014-02-18 15:50:00,11.1,11.11,11.1,11.11,90400.0,9.8956,9.9046,9.8956,9.9046,90400.0
2014-02-18 15:55:00,11.11,11.11,11.09,11.11,324800.0,9.9046,9.9046,9.8867,9.9046,324800.0
2014-02-19 09:30:00,11.06,11.09,11.06,11.09,44000.0,9.86,9.8867,9.86,9.8867,44000.0
2014-02-19 09:35:00,11.09,11.12,11.08,11.12,33600.0,9.8867,9.9135,9.8778,9.9135,33600.0
2014-02-19 09:40:00,11.11,11.11,11.1,11.11,13600.0,9.9046,9.9046,9.8956,9.9046,13600.0
2014-02-19 09:45:00,11.12,11.12,11.1,11.11,32000.0,9.9135,9.9135,9.8956,9.9046,32000.0
2014-02-19 09:50:00,11.12,11.12,11.1,11.11,21600.0,9.9135,9.9135,9.8956,9.9046,21600.0
2014-02-19 09:55:00,11.12,11.13,11.11,11.12,10400.0,9.9135,9.9224,9.9046,9.9135,10400.0
2014-02-19 10:00:00,11.13,11.13,11.1,11.12,22400.0,9.9224,9.9224,9.8956,9.9135,22400.0
2014-02-19 10:05:00,11.12,11.13,11.1,11.1,252000.0,9.9135,9.9224,9.8956,9.8956,252000.0
2014-02-19 10:10:00,11.11,11.12,11.1,11.11,174400.0,9.9046,9.9135,9.8956,9.9046,174400.0
2014-02-19 10:15:00,11.11,11.12,11.11,11.12,51200.0,9.9046,9.9135,9.9046,9.9135,51200.0
2014-02-19 10:20:00,11.12,11.13,11.11,11.13,61600.0,9.9135,9.9224,9.9046,9.9224,61600.0
2014-02-19 10:25:00,11.13,11.15,11.13,11.15,52000.0,9.9224,9.9402,9.9224,9.9402,52000.0
2014-02-19 10:30:00,11.15,11.17,11.15,11.16,29600.0,9.9402,9.958,9.9402,9.9491,29600.0
2014-02-19 10:35:00,11.16,11.16,11.15,11.16,8800.0,9.9491,9.9491,9.9402,9.9491,8800.0
2014-02-19 10:40:00,11.16,11.16,11.15,11.15,11200.0,9.9491,9.9491,9.9402,9.9402,11200.0
2014-02-19 10:45:00,11.16,11.16,11.15,11.16,22400.0,9.9491,9.9491,9.9402,9.9491,22400.0
2014-02-19 10:50:00,11.16,11.17,11.16,11.17,9600.0,9.9491,9.958,9.9491,9.958,9600.0
2014-02-19 10:55:00,11.17,11.18,11.16,11.16,91200.0,9.958,9.967,9.9491,9.9491,91200.0
2014-02-19 11:00:00,11.17,11.17,11.17,11.17,10400.0,9.958,9.958,9.958,9.958,10400.0
2014-02-19 11:05:00,11.17,11.17,11.17,11.17,13600.0,9.958,9.958,9.958,9.958,13600.0
2014-02-19 11:10:00,11.17,11.18,11.17,11.18,8800.0,9.958,9.967,9.958,9.967,8800.0
2014-02-19 11:15:00,11.18,11.19,11.18,11.18,25600.0,9.967,9.9759,9.967,9.967,25600.0
2014-02-19 11:20:00,11.18,11.19,11.18,11.19,36800.0,9.967,9.9759,9.967,9.9759,36800.0
2014-02-19 11:25:00,11.2,11.2,11.2,11.2,25600.0,9.9848,9.9848,9.9848,9.9848,25600.0
2014-02-19 11:30:00,11.2,11.2,11.19,11.2,24000.0,9.9848,9.9848,9.9759,9.9848,24000.0
2014-02-19 11:35:00,11.2,11.2,11.19,11.19,24000.0,9.9848,9.9848,9.9759,9.9759,24000.0
2014-02-19 11:40:00,11.19,11.21,11.19,11.21,31200.0,9.9759,9.9937,9.9759,9.9937,31200.0
2014-02-19 11:45:00,11.21,11.21,11.2,11.21,36800.0,9.9937,9.9937,9.9848,9.9937,36800.0
2014-02-19 11:50:00,11.21,11.21,11.2,11.2,20000.0,9.9937,9.9937,9.9848,9.9848,20000.0
2014-02-19 11:55:00,11.21,11.21,11.16,11.16,51200.0,9.9937,9.9937,9.9491,9.9491,51200.0
2014-02-19 12:00:00,11.15,11.15,11.14,11.15,64800.0,9.9402,9.9402,9.9313,9.9402,64800.0
2014-02-19 12:05:00,11.15,11.15,11.15,11.15,16000.0,9.9402,9.9402,9.9402,9.9402,16000.0
2014-02-19 12:10:00,11.15,11.15,11.15,11.15,13600.0,9.9402,9.9402,9.9402,9.9402,13600.0
2014-02-19 12:15:00,11.15,11.15,11.14,11.14,12800.0,9.9402,9.9402,9.9313,9.9313,12800.0
2014-02-19 12:20:00,11.13,11.13,11.11,11.12,13600.0,9.9224,9.9224,9.9046,9.9135,13600.0
2014-02-19 12:25:00,11.12,11.12,11.12,11.12,36000.0,9.9135,9.9135,9.9135,9.9135,36000.0
2014-02-19 12:30:00,11.12,11.13,11.12,11.12,16800.0,9.9135,9.9224,9.9135,9.9135,16800.0
2014-02-19 12:35:00,11.12,11.13,11.12,11.13,22400.0,9.9135,9.9224,9.9135,9.9224,22400.0
2014-02-19 12:40:00,11.13,11.13,11.13,11.13,20000.0,9.9224,9.9224,9.9224,9.9224,20000.0
2014-02-19 12:45:00,11.13,11.13,11.12,11.12,18400.0,9.9224,9.9224,9.9135,9.9135,18400.0
2014-02-19 12:50:00,11.12,11.12,11.11,11.11,24000.0,9.9135,9.9135,9.9046,9.9046,24000.0
2014-02-19 12:55:00,11.11,11.11,11.1,11.11,19200.0,9.9046,9.9046,9.8956,9.9046,19200.0
2014-02-19 13:00:00,11.11,11.11,11.11,11.11,6400.0,9.9046,9.9046,9.9046,9.9046,6400.0
2014-02-19 13:05:00,11.11,11.12,11.11,11.12,7200.0,9.9046,9.9135,9.9046,9.9135,7200.0
2014-02-19 13:10:00,11.12,11.12,11.12,11.12,14400.0,9.9135,9.9135,9.9135,9.9135,14400.0
2014-02-19 13:15:00,11.12,11.13,11.12,11.13,3200.0,9.9135,9.9224,9.9135,9.9224,3200.0
2014-02-19 13:20:00,11.13,11.13,11.13,11.13,5600.0,9.9224,9.9224,9.9224,9.9224,5600.0
2014-02-19 13:25:00,11.13,11.13,11.13,11.13,3200.0,9.9224,9.9224,9.9224,9.9224,3200.0
2014-02-19 13:30:00,11.13,11.14,11.13,11.14,21600.0,9.9224,9.9313,9.9224,9.9313,21600.0
2014-02-19 13:35:00,11.13,11.13,11.13,11.13,12000.0,9.9224,9.9224,9.9224,9.9224,12000.0
2014-02-19 13:40:00,11.13,11.13,11.12,11.13,106400.0,9.9224,9.9224,9.9135,9.9224,106400.0
2014-02-19 13:45:00,11.13,11.13,11.12,11.12,13600.0,9.9224,9.9224,9.9135,9.9135,13600.0
2014-02-19 13:50:00,11.13,11.13,11.13,11.13,1600.0,9.9224,9.9224,9.9224,9.9224,1600.0
2014-02-19 13:55:00,11.12,11.13,11.11,11.11,19200.0,9.9135,9.9224,9.9046,9.9046,19200.0
2014-02-19 14:00:00,11.11,11.13,11.1,11.11,42400.0,9.9046,9.9224,9.8956,9.9046,42400.0
2014-02-19 14:05:00,11.12,11.14,11.12,11.14,25600.0,9.9135,9.9313,9.9135,9.9313,25600.0
2014-02-19 14:10:00,11.13,11.14,11.12,11.12,13600.0,9.9224,9.9313,9.9135,9.9135,13600.0
2014-02-19 14:15:00,11.12,11.13,11.11,11.12,22400.0,9.9135,9.9224,9.9046,9.9135,22400.0
2014-02-19 14:20:00,11.12,11.12,11.1,11.12,44800.0,9.9135,9.9135,9.8956,9.9135,44800.0
2014-02-19 14:25:00,11.11,11.12,11.11,11.12,16000.0,9.9046,9.9135,9.9046,9.9135,16000.0
2014-02-19 14:30:00,11.12,11.12,11.1,11.12,12000.0,9.9135,9.9135,9.8956,9.9135,12000.0
2014-02-19 14:35:00,11.12,11.12,11.1,11.1,10400.0,9.9135,9.9135,9.8956,9.8956,10400.0
2014-02-19 14:40:00,11.11,11.12,11.11,11.11,15200.0,9.9046,9.9135,9.9046,9.9046,15200.0
2014-02-19 14:45:00,11.11,11.11,11.11,11.11,19200.0,9.9046,9.9046,9.9046,9.9046,19200.0
2014-02-19 14:50:00,11.11,11.12,11.11,11.12,49600.0,9.9046,9.9135,9.9046,9.9135,49600.0
2014-02-19 14:55:00,11.12,11.12,11.11,11.12,35200.0,9.9135,9.9135,9.9046,9.9135,35200.0
2014-02-19 15:00:00,11.12,11.13,11.11,11.12,32000.0,9.9135,9.9224,9.9046,9.9135,32000.0
2014-02-19 15:05:00,11.12,11.12,11.11,11.11,15200.0,9.9135,9.9135,9.9046,9.9046,15200.0
2014-02-19 15:10:00,11.11,11.11,11.09,11.1,39200.0,9.9046,9.9046,9.8867,9.8956,39200.0
2014-02-19 15:15:00,11.1,11.1,11.08,11.08,31200.0,9.8956,9.8956,9.8778,9.8778,31200.0
2014-02-19 15:20:00,11.08,11.09,11.08,11.08,38400.0,9.8778,9.8867,9.8778,9.8778,38400.0
2014-02-19 15:25:00,11.08,11.08,11.08,11.08,24800.0,9.8778,9.8778,9.8778,9.8778,24800.0
2014-02-19 15:30:00,11.08,11.08,11.07,11.07,27200.0,9.8778,9.8778,9.8689,9.8689,27200.0
2014-02-19 15:35:00,11.08,11.08,11.07,11.07,22400.0,9.8778,9.8778,9.8689,9.8689,22400.0
2014-02-19 15:40:00,11.07,11.08,11.07,11.07,66400.0,9.8689,9.8778,9.8689,9.8689,66400.0
2014-02-19 15:45:00,11.07,11.08,11.06,11.07,45600.0,9.8689,9.8778,9.86,9.8689,45600.0
2014-02-19 15:50:00,11.07,11.07,11.05,11.05,107200.0,9.8689,9.8689,9.8511,9.8511,107200.0
2014-02-19 15:55:00,11.05,11.07,11.05,11.07,291200.0,9.8511,9.8689,9.8511,9.8689,291200.0
2014-02-20 09:30:00,11.07,11.11,11.07,11.1,39200.0,9.8689,9.9046,9.8689,9.8956,39200.0
2014-02-20 09:35:00,11.1,11.11,11.08,11.11,28000.0,9.8956,9.9046,9.8778,9.9046,28000.0
2014-02-20 09:40:00,11.1,11.1,11.06,11.07,8800.0,9.8956,9.8956,9.86,9.8689,8800.0
2014-02-20 09:45:00,11.08,11.08,11.05,11.05,21600.0,9.8778,9.8778,9.8511,9.8511,21600.0
2014-02-20 09:50:00,11.05,11.06,11.03,11.04,20000.0,9.8511,9.86,9.8332,9.8421,20000.0
2014-02-20 09:55:00,11.04,11.04,11.01,11.01,19200.0,9.8421,9.8421,9.8154,9.8154,19200.0
2014-02-20 10:00:00,11.01,11.04,10.99,11.04,36000.0,9.8154,9.8421,9.7976,9.8421,36000.0
2014-02-20 10:05:00,11.04,11.04,11.0,11.01,27200.0,9.8421,9.8421,9.8065,9.8154,27200.0
2014-02-20 10:10:00,11.02,11.05,11.02,11.05,16000.0,9.8243,9.8511,9.8243,9.8511,16000.0
2014-02-20 10:15:00,11.05,11.06,11.05,11.05,16800.0,9.8511,9.86,9.8511,9.8511,16800.0
2014-02-20 10:20:00,11.06,11.06,11.05,11.05,8000.0,9.86,9.86,9.8511,9.8511,8000.0
2014-02-20 10:25:00,11.05,11.07,11.05,11.06,24800.0,9.8511,9.8689,9.8511,9.86,24800.0
2014-02-20 10:30:00,11.07,11.1,11.07,11.09,32000.0,9.8689,9.8956,9.8689,9.8867,32000.0
2014-02-20 10:35:00,11.09,11.1,11.08,11.08,12800.0,9.8867,9.8956,9.8778,9.8778,12800.0
2014-02-20 10:40:00,11.08,11.08,11.06,11.07,54400.0,9.8778,9.8778,9.86,9.8689,54400.0
2014-02-20 10:45:00,11.08,11.09,11.07,11.07,17600.0,9.8778,9.8867,9.8689,9.8689,17600.0
2014-02-20 10:50:00,11.07,11.08,11.06,11.08,25600.0,9.8689,9.8778,9.86,9.8778,25600.0
2014-02-20 10:55:00,11.08,11.08,11.07,11.08,27200.0,9.8778,9.8778,9.8689,9.8778,27200.0
2014-02-20 11:00:00,11.08,11.08,11.06,11.06,8800.0,9.8778,9.8778,9.86,9.86,8800.0
2014-02-20 11:05:00,11.07,11.08,11.07,11.08,15200.0,9.8689,9.8778,9.8689,9.8778,15200.0
2014-02-20 11:10:00,11.08,11.08,11.07,11.07,18400.0,9.8778,9.8778,9.8689,9.8689,18400.0
2014-02-20 11:15:00,11.07,11.07,11.06,11.07,17600.0,9.8689,9.8689,9.86,9.8689,17600.0
2014-02-20 11:20:00,11.06,11.07,11.06,11.06,30400.0,9.86,9.8689,9.86,9.86,30400.0
2014-02-20 11:25:00,11.06,11.06,11.05,11.05,18400.0,9.86,9.86,9.8511,9.8511,18400.0
2014-02-20 11:30:00,11.05,11.05,11.05,11.05,24800.0,9.8511,9.8511,9.8511,9.8511,24800.0
2014-02-20 11:35:00,11.06,11.07,11.06,11.06,17600.0,9.86,9.8689,9.86,9.86,17600.0
2014-02-20 11:40:00,11.06,11.07,11.06,11.07,8800.0,9.86,9.8689,9.86,9.8689,8800.0
2014-02-20 11:45:00,11.07,11.08,11.07,11.07,9600.0,9.8689,9.8778,9.8689,9.8689,9600.0
2014-02-20 11:50:00,11.06,11.06,11.05,11.06,18400.0,9.86,9.86,9.8511,9.86,18400.0
2014-02-20 11:55:00,11.07,11.07,11.06,11.06,12000.0,9.8689,9.8689,9.86,9.86,12000.0
2014-02-20 12:00:00,11.06,11.07,11.06,11.06,5600.0,9.86,9.8689,9.86,9.86,5600.0
2014-02-20 12:05:00,11.06,11.06,11.06,11.06,4000.0,9.86,9.86,9.86,9.86,4000.0
2014-02-20 12:10:00,11.07,11.07,11.06,11.07,16000.0,9.8689,9.8689,9.86,9.8689,16000.0
2014-02-20 12:15:00,11.06,11.08,11.06,11.08,28000.0,9.86,9.8778,9.86,9.8778,28000.0
2014-02-20 12:20:00,11.07,11.08,11.07,11.07,9600.0,9.8689,9.8778,9.8689,9.8689,9600.0
2014-02-20 12:25:00,11.07,11.09,11.07,11.08,10400.0,9.8689,9.8867,9.8689,9.8778,10400.0
2014-02-20 12:30:00,11.09,11.1,11.09,11.09,11200.0,9.8867,9.8956,9.8867,9.8867,11200.0
2014-02-20 12:35:00,11.1,11.1,11.08,11.08,48000.0,9.8956,9.8956,9.8778,9.8778,48000.0
2014-02-20 12:40:00,11.08,11.09,11.08,11.09,12000.0,9.8778,9.8867,9.8778,9.8867,12000.0
2014-02-20 12:45:00,11.08,11.09,11.08,11.08,7200.0,9.8778,9.8867,9.8778,9.8778,7200.0
2014-02-20 12:50:00,11.08,11.09,11.08,11.08,31200.0,9.8778,9.8867,9.8778,9.8778,31200.0
2014-02-20 12:55:00,11.08,11.08,11.08,11.08,3200.0,9.8778,9.8778,9.8778,9.8778,3200.0
2014-02-20 13:00:00,11.08,11.09,11.08,11.09,34400.0,9.8778,9.8867,9.8778,9.8867,34400.0
2014-02-20 13:05:00,11.09,11.09,11.08,11.09,12000.0,9.8867,9.8867,9.8778,9.8867,12000.0
2014-02-20 13:10:00,11.09,11.09,11.09,11.09,4000.0,9.8867,9.8867,9.8867,9.8867,4000.0
2014-02-20 13:15:00,11.09,11.1,11.09,11.1,13600.0,9.8867,9.8956,9.8867,9.8956,13600.0
2014-02-20 13:20:00,11.1,11.1,11.1,11.1,13600.0,9.8956,9.8956,9.8956,9.8956,13600.0
2014-02-20 13:25:00,11.1,11.1,11.09,11.09,8800.0,9.8956,9.8956,9.8867,9.8867,8800.0
2014-02-20 13:30:00,11.1,11.11,11.1,11.11,14400.0,9.8956,9.9046,9.8956,9.9046,14400.0
2014-02-20 13:35:00,11.11,11.11,11.11,11.11,18400.0,9.9046,9.9046,9.9046,9.9046,18400.0
2014-02-20 13:40:00,11.11,11.11,11.09,11.1,16800.0,9.9046,9.9046,9.8867,9.8956,16800.0
2014-02-20 13:45:00,11.1,11.1,11.1,11.1,5600.0,9.8956,9.8956,9.8956,9.8956,5600.0
2014-02-20 13:50:00,11.1,11.11,11.1,11.11,12000.0,9.8956,9.9046,9.8956,9.9046,12000.0
2014-02-20 13:55:00,11.11,11.11,11.09,11.1,10400.0,9.9046,9.9046,9.8867,9.8956,10400.0
2014-02-20 14:00:00,11.1,11.1,11.09,11.09,20800.0,9.8956,9.8956,9.8867,9.8867,20800.0
2014-02-20 14:05:00,11.09,11.09,11.09,11.09,9600.0,9.8867,9.8867,9.8867,9.8867,9600.0
2014-02-20 14:10:00,11.1,11.1,11.09,11.1,25600.0,9.8956,9.8956,9.8867,9.8956,25600.0
2014-02-20 14:15:00,11.1,11.1,11.09,11.1,67200.0,9.8956,9.8956,9.8867,9.8956,67200.0
2014-02-20 14:20:00,11.1,11.1,11.09,11.09,17600.0,9.8956,9.8956,9.8867,9.8867,17600.0
2014-02-20 14:25:00,11.1,11.1,11.08,11.09,31200.0,9.8956,9.8956,9.8778,9.8867,31200.0
2014-02-20 14:30:00,11.09,11.1,11.09,11.09,22400.0,9.8867,9.8956,9.8867,9.8867,22400.0
2014-02-20 14:35:00,11.09,11.1,11.09,11.1,13600.0,9.8867,9.8956,9.8867,9.8956,13600.0
2014-02-20 14:40:00,11.1,11.11,11.09,11.11,17600.0,9.8956,9.9046,9.8867,9.9046,17600.0
2014-02-20 14:45:00,11.11,11.11,11.11,11.11,7200.0,9.9046,9.9046,9.9046,9.9046,7200.0
2014-02-20 14:50:00,11.11,11.12,11.1,11.11,22400.0,9.9046,9.9135,9.8956,9.9046,22400.0
2014-02-20 14:55:00,11.11,11.11,11.1,11.11,17600.0,9.9046,9.9046,9.8956,9.9046,17600.0
2014-02-20 15:00:00,11.11,11.12,11.11,11.12,12000.0,9.9046,9.9135,9.9046,9.9135,12000.0
2014-02-20 15:05:00,11.12,11.13,11.12,11.12,24800.0,9.9135,9.9224,9.9135,9.9135,24800.0
2014-02-20 15:10:00,11.12,11.12,11.12,11.12,10400.0,9.9135,9.9135,9.9135,9.9135,10400.0
2014-02-20 15:15:00,11.12,11.13,11.12,11.13,39200.0,9.9135,9.9224,9.9135,9.9224,39200.0
2014-02-20 15:20:00,11.13,11.13,11.11,11.11,29600.0,9.9224,9.9224,9.9046,9.9046,29600.0
2014-02-20 15:25:00,11.11,11.13,11.11,11.12,49600.0,9.9046,9.9224,9.9046,9.9135,49600.0
2014-02-20 15:30:00,11.12,11.12,11.11,11.11,97600.0,9.9135,9.9135,9.9046,9.9046,97600.0
2014-02-20 15:35:00,11.11,11.12,11.11,11.11,38400.0,9.9046,9.9135,9.9046,9.9046,38400.0
2014-02-20 15:40:00,11.11,11.12,11.1,11.11,56000.0,9.9046,9.9135,9.8956,9.9046,56000.0
2014-02-20 15:45:00,11.12,11.14,11.11,11.13,72000.0,9.9135,9.9313,9.9046,9.9224,72000.0
2014-02-20 15:50:00,11.13,11.14,11.12,11.13,68000.0,9.9224,9.9313,9.9135,9.9224,68000.0
2014-02-20 15:55:00,11.13,11.13,11.12,11.12,132000.0,9.9224,9.9224,9.9135,9.9135,132000.0
2014-02-21 09:30:00,11.12,11.13,11.1,11.11,410400.0,9.9135,9.9224,9.8956,9.9046,410400.0
2014-02-21 09:35:00,11.11,11.11,11.06,11.06,27200.0,9.9046,9.9046,9.86,9.86,27200.0
2014-02-21 09:40:00,11.08,11.12,11.08,11.11,53600.0,9.8778,9.9135,9.8778,9.9046,53600.0
2014-02-21 09:45:00,11.11,11.16,11.11,11.16,18400.0,9.9046,9.9491,9.9046,9.9491,18400.0
2014-02-21 09:50:00,11.16,11.17,11.15,11.17,12000.0,9.9491,9.958,9.9402,9.958,12000.0
2014-02-21 09:55:00,11.17,11.17,11.15,11.16,28000.0,9.958,9.958,9.9402,9.9491,28000.0
2014-02-21 10:00:00,11.15,11.16,11.13,11.13,105600.0,9.9402,9.9491,9.9224,9.9224,105600.0
2014-02-21 10:05:00,11.13,11.13,11.11,11.12,40000.0,9.9224,9.9224,9.9046,9.9135,40000.0
2014-02-21 10:10:00,11.12,11.12,11.09,11.09,31200.0,9.9135,9.9135,9.8867,9.8867,31200.0
2014-02-21 10:15:00,11.09,11.1,11.09,11.09,28000.0,9.8867,9.8956,9.8867,9.8867,28000.0
2014-02-21 10:20:00,11.09,11.09,11.06,11.06,50400.0,9.8867,9.8867,9.86,9.86,50400.0
2014-02-21 10:25:00,11.06,11.06,11.05,11.05,20800.0,9.86,9.86,9.8511,9.8511,20800.0
2014-02-21 10:30:00,11.06,11.07,11.05,11.05,52800.0,9.86,9.8689,9.8511,9.8511,52800.0
2014-02-21 10:35:00,11.05,11.06,11.05,11.05,27200.0,9.8511,9.86,9.8511,9.8511,27200.0
2014-02-21 10:40:00,11.05,11.06,11.05,11.05,27200.0,9.8511,9.86,9.8511,9.8511,27200.0
2014-02-21 10:45:00,11.05,11.07,11.05,11.07,49600.0,9.8511,9.8689,9.8511,9.8689,49600.0
2014-02-21 10:50:00,11.06,11.07,11.06,11.06,30400.0,9.86,9.8689,9.86,9.86,30400.0
2014-02-21 10:55:00,11.06,11.06,11.06,11.06,23200.0,9.86,9.86,9.86,9.86,23200.0
2014-02-21 11:00:00,11.06,11.06,11.05,11.05,25600.0,9.86,9.86,9.8511,9.8511,25600.0
2014-02-21 11:05:00,11.06,11.06,11.04,11.04,40000.0,9.86,9.86,9.8421,9.8421,40000.0
2014-02-21 11:10:00,11.04,11.04,11.02,11.02,32800.0,9.8421,9.8421,9.8243,9.8243,32800.0
2014-02-21 11:15:00,11.02,11.04,11.02,11.03,36000.0,9.8243,9.8421,9.8243,9.8332,36000.0
2014-02-21 11:20:00,11.02,11.04,11.02,11.04,34400.0,9.8243,9.8421,9.8243,9.8421,34400.0
2014-02-21 11:25:00,11.04,11.04,11.02,11.03,29600.0,9.8421,9.8421,9.8243,9.8332,29600.0
2014-02-21 11:30:00,11.04,11.04,11.03,11.04,26400.0,9.8421,9.8421,9.8332,9.8421,26400.0
2014-02-21 11:35:00,11.04,11.04,11.03,11.03,32800.0,9.8421,9.8421,9.8332,9.8332,32800.0
2014-02-21 11:40:00,11.04,11.05,11.04,11.05,24800.0,9.8421,9.8511,9.8421,9.8511,24800.0
2014-02-21 11:45:00,11.05,11.06,11.05,11.05,20000.0,9.8511,9.86,9.8511,9.8511,20000.0
2014-02-21 11:50:00,11.05,11.05,11.04,11.04,15200.0,9.8511,9.8511,9.8421,9.8421,15200.0
2014-02-21 11:55:00,11.04,11.04,11.03,11.04,22400.0,9.8421,9.8421,9.8332,9.8421,22400.0
2014-02-21 12:00:00,11.03,11.05,11.03,11.04,14400.0,9.8332,9.8511,9.8332,9.8421,14400.0
2014-02-21 12:05:00,11.04,11.05,11.03,11.03,20800.0,9.8421,9.8511,9.8332,9.8332,20800.0
2014-02-21 12:10:00,11.03,11.04,11.03,11.03,28000.0,9.8332,9.8421,9.8332,9.8332,28000.0
2014-02-21 12:15:00,11.03,11.04,11.03,11.04,25600.0,9.8332,9.8421,9.8332,9.8421,25600.0
2014-02-21 12:20:00,11.04,11.05,11.04,11.04,12800.0,9.8421,9.8511,9.8421,9.8421,12800.0
2014-02-21 12:25:00,11.04,11.05,11.04,11.05,20000.0,9.8421,9.8511,9.8421,9.8511,20000.0
2014-02-21 12:30:00,11.05,11.05,11.04,11.05,24800.0,9.8511,9.8511,9.8421,9.8511,24800.0
2014-02-21 12:35:00,11.04,11.05,11.04,11.04,10400.0,9.8421,9.8511,9.8421,9.8421,10400.0
2014-02-21 12:40:00,11.04,11.05,11.04,11.05,24000.0,9.8421,9.8511,9.8421,9.8511,24000.0
2014-02-21 12:45:00,11.05,11.05,11.04,11.04,21600.0,9.8511,9.8511,9.8421,9.8421,21600.0
2014-02-21 12:50:00,11.05,11.05,11.05,11.05,15200.0,9.8511,9.8511,9.8511,9.8511,15200.0
2014-02-21 12:55:00,11.05,11.05,11.04,11.04,20000.0,9.8511,9.8511,9.8421,9.8421,20000.0
2014-02-21 13:00:00,11.04,11.04,11.04,11.04,13600.0,9.8421,9.8421,9.8421,9.8421,13600.0
2014-02-21 13:05:00,11.03,11.05,11.03,11.04,20000.0,9.8332,9.8511,9.8332,9.8421,20000.0
2014-02-21 13:10:00,11.04,11.05,11.04,11.05,16000.0,9.8421,9.8511,9.8421,9.8511,16000.0
2014-02-21 13:15:00,11.05,11.05,11.04,11.05,56800.0,9.8511,9.8511,9.8421,9.8511,56800.0
2014-02-21 13:20:00,11.05,11.06,11.04,11.04,96000.0,9.8511,9.86,9.8421,9.8421,96000.0
2014-02-21 13:25:00,11.04,11.05,11.04,11.04,13600.0,9.8421,9.8511,9.8421,9.8421,13600.0
2014-02-21 13:30:00,11.04,11.04,11.04,11.04,16800.0,9.8421,9.8421,9.8421,9.8421,16800.0
2014-02-21 13:35:00,11.04,11.04,11.03,11.03,45600.0,9.8421,9.8421,9.8332,9.8332,45600.0
2014-02-21 13:40:00,11.03,11.04,11.02,11.04,19200.0,9.8332,9.8421,9.8243,9.8421,19200.0
2014-02-21 13:45:00,11.03,11.04,11.03,11.03,21600.0,9.8332,9.8421,9.8332,9.8332,21600.0
2014-02-21 13:50:00,11.03,11.04,11.03,11.03,24000.0,9.8332,9.8421,9.8332,9.8332,24000.0
2014-02-21 13:55:00,11.04,11.04,11.03,11.04,16000.0,9.8421,9.8421,9.8332,9.8421,16000.0
2014-02-21 14:00:00,11.04,11.04,11.04,11.04,25600.0,9.8421,9.8421,9.8421,9.8421,25600.0
2014-02-21 14:05:00,11.04,11.04,11.04,11.04,18400.0,9.8421,9.8421,9.8421,9.8421,18400.0
2014-02-21 14:10:00,11.04,11.04,11.02,11.02,26400.0,9.8421,9.8421,9.8243,9.8243,26400.0
2014-02-21 14:15:00,11.02,11.02,11.02,11.02,25600.0,9.8243,9.8243,9.8243,9.8243,25600.0
2014-02-21 14:20:00,11.02,11.02,11.02,11.02,34400.0,9.8243,9.8243,9.8243,9.8243,34400.0
2014-02-21 14:25:00,11.02,11.03,11.02,11.02,28000.0,9.8243,9.8332,9.8243,9.8243,28000.0
2014-02-21 14:30:00,11.02,11.02,11.01,11.01,37600.0,9.8243,9.8243,9.8154,9.8154,37600.0
2014-02-21 14:35:00,11.01,11.02,11.01,11.01,26400.0,9.8154,9.8243,9.8154,9.8154,26400.0
2014-02-21 14:40:00,11.01,11.02,11.01,11.02,16800.0,9.8154,9.8243,9.8154,9.8243,16800.0
2014-02-21 14:45:00,11.02,11.02,11.02,11.02,20000.0,9.8243,9.8243,9.8243,9.8243,20000.0
2014-02-21 14:50:00,11.02,11.02,11.02,11.02,21600.0,9.8243,9.8243,9.8243,9.8243,21600.0
2014-02-21 14:55:00,11.02,11.03,11.02,11.02,22400.0,9.8243,9.8332,9.8243,9.8243,22400.0
2014-02-21 15:00:00,11.02,11.03,11.02,11.02,34400.0,9.8243,9.8332,9.8243,9.8243,34400.0
2014-02-21 15:05:00,11.02,11.02,11.02,11.02,35200.0,9.8243,9.8243,9.8243,9.8243,35200.0
2014-02-21 15:10:00,11.03,11.03,11.02,11.02,24000.0,9.8332,9.8332,9.8243,9.8243,24000.0
2014-02-21 15:15:00,11.03,11.03,11.03,11.03,19200.0,9.8332,9.8332,9.8332,9.8332,19200.0
2014-02-21 15:20:00,11.04,11.04,11.04,11.04,64000.0,9.8421,9.8421,9.8421,9.8421,64000.0
2014-02-21 15:25:00,11.04,11.05,11.04,11.05,32800.0,9.8421,9.8511,9.8421,9.8511,32800.0
2014-02-21 15:30:00,11.04,11.05,11.04,11.04,46400.0,9.8421,9.8511,9.8421,9.8421,46400.0
2014-02-21 15:35:00,11.04,11.04,11.03,11.03,54400.0,9.8421,9.8421,9.8332,9.8332,54400.0
2014-02-21 15:40:00,11.03,11.03,11.03,11.03,41600.0,9.8332,9.8332,9.8332,9.8332,41600.0
2014-02-21 15:45:00,11.03,11.03,11.01,11.01,127200.0,9.8332,9.8332,9.8154,9.8154,127200.0
2014-02-21 15:50:00,11.01,11.01,11.01,11.01,101600.0,9.8154,9.8154,9.8154,9.8154,101600.0
2014-02-21 15:55:00,11.01,11.02,11.0,11.02,347200.0,9.8154,9.8243,9.8065,9.8243,347200.0
2014-02-24 09:30:00,11.07,11.11,11.06,11.08,109600.0,9.8689,9.9046,9.86,9.8778,109600.0
2014-02-24 09:35:00,11.12,11.12,11.08,11.11,13600.0,9.9135,9.9135,9.8778,9.9046,13600.0
2014-02-24 09:40:00,11.11,11.11,11.09,11.11,39200.0,9.9046,9.9046,9.8867,9.9046,39200.0
2014-02-24 09:45:00,11.11,11.12,11.1,11.12,23200.0,9.9046,9.9135,9.8956,9.9135,23200.0
2014-02-24 09:50:00,11.12,11.15,11.12,11.13,67200.0,9.9135,9.9402,9.9135,9.9224,67200.0
2014-02-24 09:55:00,11.13,11.13,11.11,11.12,48800.0,9.9224,9.9224,9.9046,9.9135,48800.0
2014-02-24 10:00:00,11.13,11.13,11.11,11.11,55200.0,9.9224,9.9224,9.9046,9.9046,55200.0
2014-02-24 10:05:00,11.1,11.12,11.1,11.12,21600.0,9.8956,9.9135,9.8956,9.9135,21600.0
2014-02-24 10:10:00,11.12,11.12,11.12,11.12,16000.0,9.9135,9.9135,9.9135,9.9135,16000.0
2014-02-24 10:15:00,11.12,11.12,11.12,11.12,12800.0,9.9135,9.9135,9.9135,9.9135,12800.0
2014-02-24 10:20:00,11.13,11.13,11.12,11.12,20800.0,9.9224,9.9224,9.9135,9.9135,20800.0
2014-02-24 10:25:00,11.13,11.13,11.12,11.12,24000.0,9.9224,9.9224,9.9135,9.9135,24000.0
2014-02-24 10:30:00,11.13,11.14,11.13,11.14,30400.0,9.9224,9.9313,9.9224,9.9313,30400.0
2014-02-24 10:35:00,11.13,11.15,11.13,11.14,16000.0,9.9224,9.9402,9.9224,9.9313,16000.0
2014-02-24 10:40:00,11.14,11.14,11.13,11.13,20800.0,9.9313,9.9313,9.9224,9.9224,20800.0
2014-02-24 10:45:00,11.14,11.15,11.13,11.14,38400.0,9.9313,9.9402,9.9224,9.9313,38400.0
2014-02-24 10:50:00,11.15,11.15,11.14,11.15,13600.0,9.9402,9.9402,9.9313,9.9402,13600.0
2014-02-24 10:55:00,11.14,11.15,11.14,11.14,5600.0,9.9313,9.9402,9.9313,9.9313,5600.0
2014-02-24 11:00:00,11.15,11.15,11.14,11.14,17600.0,9.9402,9.9402,9.9313,9.9313,17600.0
2014-02-24 11:05:00,11.15,11.15,11.15,11.15,14400.0,9.9402,9.9402,9.9402,9.9402,14400.0
2014-02-24 11:10:00,11.15,11.16,11.15,11.16,11200.0,9.9402,9.9491,9.9402,9.9491,11200.0
2014-02-24 11:15:00,11.16,11.16,11.16,11.16,24800.0,9.9491,9.9491,9.9491,9.9491,24800.0
2014-02-24 11:20:00,11.16,11.17,11.16,11.16,12000.0,9.9491,9.958,9.9491,9.9491,12000.0
2014-02-24 11:25:00,11.16,11.18,11.16,11.18,27200.0,9.9491,9.967,9.9491,9.967,27200.0
2014-02-24 11:30:00,11.18,11.19,11.18,11.19,56000.0,9.967,9.9759,9.967,9.9759,56000.0
2014-02-24 11:35:00,11.18,11.2,11.18,11.19,46400.0,9.967,9.9848,9.967,9.9759,46400.0
2014-02-24 11:40:00,11.2,11.21,11.2,11.21,26400.0,9.9848,9.9937,9.9848,9.9937,26400.0
2014-02-24 11:45:00,11.21,11.21,11.2,11.21,17600.0,9.9937,9.9937,9.9848,9.9937,17600.0
2014-02-24 11:50:00,11.21,11.22,11.2,11.22,42400.0,9.9937,10.0026,9.9848,10.0026,42400.0
2014-02-24 11:55:00,11.21,11.21,11.21,11.21,8800.0,9.9937,9.9937,9.9937,9.9937,8800.0
2014-02-24 12:00:00,11.21,11.21,11.2,11.21,28800.0,9.9937,9.9937,9.9848,9.9937,28800.0
2014-02-24 12:05:00,11.21,11.21,11.21,11.21,11200.0,9.9937,9.9937,9.9937,9.9937,11200.0
2014-02-24 12:10:00,11.21,11.21,11.2,11.2,18400.0,9.9937,9.9937,9.9848,9.9848,18400.0
2014-02-24 12:15:00,11.2,11.2,11.2,11.2,12000.0,9.9848,9.9848,9.9848,9.9848,12000.0
2014-02-24 12:20:00,11.2,11.2,11.19,11.2,16000.0,9.9848,9.9848,9.9759,9.9848,16000.0
2014-02-24 12:25:00,11.2,11.21,11.19,11.2,48800.0,9.9848,9.9937,9.9759,9.9848,48800.0
2014-02-24 12:30:00,11.2,11.21,11.2,11.2,40800.0,9.9848,9.9937,9.9848,9.9848,40800.0
2014-02-24 12:35:00,11.2,11.2,11.2,11.2,12000.0,9.9848,9.9848,9.9848,9.9848,12000.0
2014-02-24 12:40:00,11.2,11.2,11.2,11.2,13600.0,9.9848,9.9848,9.9848,9.9848,13600.0
2014-02-24 12:45:00,11.2,11.2,11.2,11.2,4800.0,9.9848,9.9848,9.9848,9.9848,4800.0
2014-02-24 12:50:00,11.2,11.2,11.19,11.2,22400.0,9.9848,9.9848,9.9759,9.9848,22400.0
2014-02-24 12:55:00,11.2,11.2,11.2,11.2,3200.0,9.9848,9.9848,9.9848,9.9848,3200.0
2014-02-24 13:00:00,11.2,11.2,11.2,11.2,18400.0,9.9848,9.9848,9.9848,9.9848,18400.0
2014-02-24 13:05:00,11.2,11.2,11.19,11.19,10400.0,9.9848,9.9848,9.9759,9.9759,10400.0
2014-02-24 13:10:00,11.19,11.19,11.19,11.19,4000.0,9.9759,9.9759,9.9759,9.9759,4000.0
2014-02-24 13:15:00,11.19,11.19,11.18,11.18,64800.0,9.9759,9.9759,9.967,9.967,64800.0
2014-02-24 13:20:00,11.18,11.18,11.18,11.18,22400.0,9.967,9.967,9.967,9.967,22400.0
2014-02-24 13:25:00,11.18,11.18,11.18,11.18,12800.0,9.967,9.967,9.967,9.967,12800.0
2014-02-24 13:30:00,11.18,11.19,11.18,11.18,12000.0,9.967,9.9759,9.967,9.967,12000.0
2014-02-24 13:35:00,11.18,11.18,11.17,11.17,19200.0,9.967,9.967,9.958,9.958,19200.0
2014-02-24 13:40:00,11.17,11.17,11.16,11.16,28800.0,9.958,9.958,9.9491,9.9491,28800.0
2014-02-24 13:45:00,11.16,11.17,11.16,11.17,28800.0,9.9491,9.958,9.9491,9.958,28800.0
2014-02-24 13:50:00,11.16,11.17,11.16,11.16,16000.0,9.9491,9.958,9.9491,9.9491,16000.0
2014-02-24 13:55:00,11.16,11.16,11.16,11.16,21600.0,9.9491,9.9491,9.9491,9.9491,21600.0
2014-02-24 14:00:00,11.16,11.18,11.16,11.18,28000.0,9.9491,9.967,9.9491,9.967,28000.0
2014-02-24 14:05:00,11.18,11.18,11.17,11.17,30400.0,9.967,9.967,9.958,9.958,30400.0
2014-02-24 14:10:00,11.17,11.17,11.17,11.17,0.0,9.958,9.958,9.958,9.958,0.0
2014-02-24 14:15:00,11.17,11.17,11.17,11.17,8800.0,9.958,9.958,9.958,9.958,8800.0
2014-02-24 14:20:00,11.17,11.17,11.17,11.17,4000.0,9.958,9.958,9.958,9.958,4000.0
2014-02-24 14:25:00,11.17,11.18,11.17,11.18,18400.0,9.958,9.967,9.958,9.967,18400.0
2014-02-24 14:30:00,11.18,11.18,11.18,11.18,24800.0,9.967,9.967,9.967,9.967,24800.0
2014-02-24 14:35:00,11.18,11.18,11.18,11.18,14400.0,9.967,9.967,9.967,9.967,14400.0
2014-02-24 14:40:00,11.18,11.19,11.18,11.18,20000.0,9.967,9.9759,9.967,9.967,20000.0
2014-02-24 14:45:00,11.18,11.18,11.17,11.17,66400.0,9.967,9.967,9.958,9.958,66400.0
2014-02-24 14:50:00,11.17,11.17,11.17,11.17,39200.0,9.958,9.958,9.958,9.958,39200.0
2014-02-24 14:55:00,11.17,11.17,11.16,11.16,2400.0,9.958,9.958,9.9491,9.9491,2400.0
2014-02-24 15:00:00,11.16,11.16,11.13,11.14,54400.0,9.9491,9.9491,9.9224,9.9313,54400.0
2014-02-24 15:05:00,11.14,11.14,11.14,11.14,8800.0,9.9313,9.9313,9.9313,9.9313,8800.0
2014-02-24 15:10:00,11.14,11.16,11.14,11.15,78400.0,9.9313,9.9491,9.9313,9.9402,78400.0
2014-02-24 15:15:00,11.15,11.16,11.15,11.15,28800.0,9.9402,9.9491,9.9402,9.9402,28800.0
2014-02-24 15:20:00,11.16,11.17,11.16,11.16,23200.0,9.9491,9.958,9.9491,9.9491,23200.0
2014-02-24 15:25:00,11.16,11.16,11.14,11.14,72000.0,9.9491,9.9491,9.9313,9.9313,72000.0
2014-02-24 15:30:00,11.14,11.15,11.13,11.14,101600.0,9.9313,9.9402,9.9224,9.9313,101600.0
2014-02-24 15:35:00,11.14,11.15,11.14,11.14,61600.0,9.9313,9.9402,9.9313,9.9313,61600.0
2014-02-24 15:40:00,11.14,11.14,11.13,11.14,95200.0,9.9313,9.9313,9.9224,9.9313,95200.0
2014-02-24 15:45:00,11.14,11.15,11.14,11.15,68800.0,9.9313,9.9402,9.9313,9.9402,68800.0
2014-02-24 15:50:00,11.15,11.15,11.13,11.14,139200.0,9.9402,9.9402,9.9224,9.9313,139200.0
2014-02-24 15:55:00,11.14,11.14,11.11,11.11,338400.0,9.9313,9.9313,9.9046,9.9046,338400.0
2014-02-25 09:30:00,11.09,11.14,11.09,11.14,50400.0,9.8867,9.9313,9.8867,9.9313,50400.0
2014-02-25 09:35:00,11.13,11.13,11.09,11.09,34400.0,9.9224,9.9224,9.8867,9.8867,34400.0
2014-02-25 09:40:00,11.09,11.09,11.08,11.09,13600.0,9.8867,9.8867,9.8778,9.8867,13600.0
2014-02-25 09:45:00,11.09,11.1,11.07,11.07,16800.0,9.8867,9.8956,9.8689,9.8689,16800.0
2014-02-25 09:50:00,11.07,11.08,11.07,11.07,15200.0,9.8689,9.8778,9.8689,9.8689,15200.0
2014-02-25 09:55:00,11.07,11.07,11.05,11.05,48800.0,9.8689,9.8689,9.8511,9.8511,48800.0
2014-02-25 10:00:00,11.05,11.06,11.04,11.04,36000.0,9.8511,9.86,9.8421,9.8421,36000.0
2014-02-25 10:05:00,11.04,11.05,11.03,11.04,58400.0,9.8421,9.8511,9.8332,9.8421,58400.0
2014-02-25 10:10:00,11.04,11.05,11.04,11.04,6400.0,9.8421,9.8511,9.8421,9.8421,6400.0
2014-02-25 10:15:00,11.04,11.05,11.03,11.04,40000.0,9.8421,9.8511,9.8332,9.8421,40000.0
2014-02-25 10:20:00,11.04,11.04,11.03,11.04,87200.0,9.8421,9.8421,9.8332,9.8421,87200.0
2014-02-25 10:25:00,11.04,11.04,11.02,11.02,91200.0,9.8421,9.8421,9.8243,9.8243,91200.0
2014-02-25 10:30:00,11.02,11.03,11.01,11.01,43200.0,9.8243,9.8332,9.8154,9.8154,43200.0
2014-02-25 10:35:00,11.01,11.03,11.01,11.03,44000.0,9.8154,9.8332,9.8154,9.8332,44000.0
2014-02-25 10:40:00,11.03,11.03,11.02,11.02,16800.0,9.8332,9.8332,9.8243,9.8243,16800.0
2014-02-25 10:45:00,11.03,11.03,11.02,11.03,15200.0,9.8332,9.8332,9.8243,9.8332,15200.0
2014-02-25 10:50:00,11.02,11.03,11.02,11.03,12000.0,9.8243,9.8332,9.8243,9.8332,12000.0
2014-02-25 10:55:00,11.03,11.04,11.03,11.03,20800.0,9.8332,9.8421,9.8332,9.8332,20800.0
2014-02-25 11:00:00,11.03,11.04,11.03,11.04,4800.0,9.8332,9.8421,9.8332,9.8421,4800.0
2014-02-25 11:05:00,11.03,11.03,11.02,11.03,20000.0,9.8332,9.8332,9.8243,9.8332,20000.0
2014-02-25 11:10:00,11.04,11.07,11.04,11.07,22400.0,9.8421,9.8689,9.8421,9.8689,22400.0
2014-02-25 11:15:00,11.07,11.08,11.07,11.08,8800.0,9.8689,9.8778,9.8689,9.8778,8800.0
2014-02-25 11:20:00,11.08,11.09,11.08,11.08,8000.0,9.8778,9.8867,9.8778,9.8778,8000.0
2014-02-25 11:25:00,11.08,11.09,11.08,11.09,16800.0,9.8778,9.8867,9.8778,9.8867,16800.0
2014-02-25 11:30:00,11.09,11.09,11.08,11.08,8000.0,9.8867,9.8867,9.8778,9.8778,8000.0
2014-02-25 11:35:00,11.08,11.09,11.08,11.08,14400.0,9.8778,9.8867,9.8778,9.8778,14400.0
2014-02-25 11:40:00,11.08,11.08,11.08,11.08,12800.0,9.8778,9.8778,9.8778,9.8778,12800.0
2014-02-25 11:45:00,11.08,11.09,11.08,11.09,12800.0,9.8778,9.8867,9.8778,9.8867,12800.0
2014-02-25 11:50:00,11.08,11.08,11.06,11.07,16000.0,9.8778,9.8778,9.86,9.8689,16000.0
2014-02-25 11:55:00,11.07,11.07,11.06,11.06,4000.0,9.8689,9.8689,9.86,9.86,4000.0
2014-02-25 12:00:00,11.06,11.06,11.05,11.05,20800.0,9.86,9.86,9.8511,9.8511,20800.0
2014-02-25 12:05:00,11.05,11.05,11.04,11.05,14400.0,9.8511,9.8511,9.8421,9.8511,14400.0
2014-02-25 12:10:00,11.05,11.06,11.05,11.05,9600.0,9.8511,9.86,9.8511,9.8511,9600.0
2014-02-25 12:15:00,11.05,11.06,11.05,11.06,16000.0,9.8511,9.86,9.8511,9.86,16000.0
2014-02-25 12:20:00,11.06,11.06,11.05,11.05,15200.0,9.86,9.86,9.8511,9.8511,15200.0
2014-02-25 12:25:00,11.05,11.07,11.05,11.07,8000.0,9.8511,9.8689,9.8511,9.8689,8000.0
2014-02-25 12:30:00,11.07,11.07,11.06,11.07,46400.0,9.8689,9.8689,9.86,9.8689,46400.0
2014-02-25 12:35:00,11.07,11.07,11.06,11.06,4000.0,9.8689,9.8689,9.86,9.86,4000.0
2014-02-25 12:40:00,11.07,11.07,11.06,11.06,27200.0,9.8689,9.8689,9.86,9.86,27200.0
2014-02-25 12:45:00,11.06,11.07,11.06,11.06,8800.0,9.86,9.8689,9.86,9.86,8800.0
2014-02-25 12:50:00,11.08,11.09,11.07,11.08,11200.0,9.8778,9.8867,9.8689,9.8778,11200.0
2014-02-25 12:55:00,11.08,11.08,11.07,11.08,36000.0,9.8778,9.8778,9.8689,9.8778,36000.0
2014-02-25 13:00:00,11.08,11.08,11.07,11.07,8000.0,9.8778,9.8778,9.8689,9.8689,8000.0
2014-02-25 13:05:00,11.08,11.09,11.08,11.09,24000.0,9.8778,9.8867,9.8778,9.8867,24000.0
2014-02-25 13:10:00,11.1,11.1,11.09,11.09,16800.0,9.8956,9.8956,9.8867,9.8867,16800.0
2014-02-25 13:15:00,11.09,11.1,11.09,11.1,12800.0,9.8867,9.8956,9.8867,9.8956,12800.0
2014-02-25 13:20:00,11.1,11.1,11.1,11.1,11200.0,9.8956,9.8956,9.8956,9.8956,11200.0
2014-02-25 13:25:00,11.1,11.11,11.1,11.1,20800.0,9.8956,9.9046,9.8956,9.8956,20800.0
2014-02-25 13:30:00,11.1,11.11,11.1,11.11,16000.0,9.8956,9.9046,9.8956,9.9046,16000.0
2014-02-25 13:35:00,11.11,11.11,11.11,11.11,13600.0,9.9046,9.9046,9.9046,9.9046,13600.0
2014-02-25 13:40:00,11.1,11.1,11.09,11.09,5600.0,9.8956,9.8956,9.8867,9.8867,5600.0
2014-02-25 13:45:00,11.09,11.1,11.09,11.09,19200.0,9.8867,9.8956,9.8867,9.8867,19200.0
2014-02-25 13:50:00,11.09,11.09,11.09,11.09,800.0,9.8867,9.8867,9.8867,9.8867,800.0
2014-02-25 13:55:00,11.09,11.09,11.09,11.09,4800.0,9.8867,9.8867,9.8867,9.8867,4800.0
2014-02-25 14:00:00,11.09,11.09,11.06,11.06,25600.0,9.8867,9.8867,9.86,9.86,25600.0
2014-02-25 14:05:00,11.06,11.06,11.06,11.06,21600.0,9.86,9.86,9.86,9.86,21600.0
2014-02-25 14:10:00,11.07,11.07,11.06,11.06,6400.0,9.8689,9.8689,9.86,9.86,6400.0
2014-02-25 14:15:00,11.07,11.07,11.06,11.07,8000.0,9.8689,9.8689,9.86,9.8689,8000.0
2014-02-25 14:20:00,11.06,11.06,11.05,11.05,28800.0,9.86,9.86,9.8511,9.8511,28800.0
2014-02-25 14:25:00,11.06,11.07,11.05,11.07,14400.0,9.86,9.8689,9.8511,9.8689,14400.0
2014-02-25 14:30:00,11.06,11.06,11.06,11.06,11200.0,9.86,9.86,9.86,9.86,11200.0
2014-02-25 14:35:00,11.06,11.07,11.06,11.06,26400.0,9.86,9.8689,9.86,9.86,26400.0
2014-02-25 14:40:00,11.06,11.06,11.06,11.06,3200.0,9.86,9.86,9.86,9.86,3200.0
2014-02-25 14:45:00,11.06,11.06,11.05,11.05,16000.0,9.86,9.86,9.8511,9.8511,16000.0
2014-02-25 14:50:00,11.05,11.05,11.05,11.05,16800.0,9.8511,9.8511,9.8511,9.8511,16800.0
2014-02-25 14:55:00,11.05,11.05,11.05,11.05,8000.0,9.8511,9.8511,9.8511,9.8511,8000.0
2014-02-25 15:00:00,11.04,11.05,11.04,11.05,12000.0,9.8421,9.8511,9.8421,9.8511,12000.0
2014-02-25 15:05:00,11.04,11.05,11.04,11.05,6400.0,9.8421,9.8511,9.8421,9.8511,6400.0
2014-02-25 15:10:00,11.05,11.05,11.03,11.04,38400.0,9.8511,9.8511,9.8332,9.8421,38400.0
2014-02-25 15:15:00,11.03,11.04,11.03,11.03,35200.0,9.8332,9.8421,9.8332,9.8332,35200.0
2014-02-25 15:20:00,11.03,11.04,11.03,11.03,8800.0,9.8332,9.8421,9.8332,9.8332,8800.0
2014-02-25 15:25:00,11.03,11.03,11.01,11.02,40800.0,9.8332,9.8332,9.8154,9.8243,40800.0
2014-02-25 15:30:00,11.01,11.03,11.01,11.03,38400.0,9.8154,9.8332,9.8154,9.8332,38400.0
2014-02-25 15:35:00,11.03,11.04,11.03,11.04,33600.0,9.8332,9.8421,9.8332,9.8421,33600.0
2014-02-25 15:40:00,11.04,11.04,11.02,11.02,48800.0,9.8421,9.8421,9.8243,9.8243,48800.0
2014-02-25 15:45:00,11.02,11.04,11.01,11.04,95200.0,9.8243,9.8421,9.8154,9.8421,95200.0
2014-02-25 15:50:00,11.03,11.04,11.02,11.02,86400.0,9.8332,9.8421,9.8243,9.8243,86400.0
2014-02-25 15:55:00,11.03,11.05,11.03,11.04,184800.0,9.8332,9.8511,9.8332,9.8421,184800.0
2014-02-26 09:30:00,11.06,11.07,11.06,11.06,56000.0,9.86,9.8689,9.86,9.86,56000.0
2014-02-26 09:35:00,11.06,11.07,11.04,11.07,8000.0,9.86,9.8689,9.8421,9.8689,8000.0
2014-02-26 09:40:00,11.05,11.06,11.05,11.06,10400.0,9.8511,9.86,9.8511,9.86,10400.0
2014-02-26 09:45:00,11.05,11.05,11.02,11.02,46400.0,9.8511,9.8511,9.8243,9.8243,46400.0
2014-02-26 09:50:00,11.02,11.02,11.02,11.02,11200.0,9.8243,9.8243,9.8243,9.8243,11200.0
2014-02-26 09:55:00,11.02,11.02,11.01,11.01,47200.0,9.8243,9.8243,9.8154,9.8154,47200.0
2014-02-26 10:00:00,11.01,11.03,11.01,11.01,99200.0,9.8154,9.8332,9.8154,9.8154,99200.0
2014-02-26 10:05:00,11.01,11.02,11.0,11.01,63200.0,9.8154,9.8243,9.8065,9.8154,63200.0
2014-02-26 10:10:00,11.01,11.04,11.01,11.02,52800.0,9.8154,9.8421,9.8154,9.8243,52800.0
2014-02-26 10:15:00,11.02,11.02,11.01,11.01,53600.0,9.8243,9.8243,9.8154,9.8154,53600.0
2014-02-26 10:20:00,11.01,11.03,11.01,11.03,47200.0,9.8154,9.8332,9.8154,9.8332,47200.0
2014-02-26 10:25:00,11.02,11.04,11.02,11.04,54400.0,9.8243,9.8421,9.8243,9.8421,54400.0
2014-02-26 10:30:00,11.05,11.05,11.03,11.04,125600.0,9.8511,9.8511,9.8332,9.8421,125600.0
2014-02-26 10:35:00,11.04,11.05,11.04,11.04,21600.0,9.8421,9.8511,9.8421,9.8421,21600.0
2014-02-26 10:40:00,11.03,11.04,11.03,11.04,56800.0,9.8332,9.8421,9.8332,9.8421,56800.0
2014-02-26 10:45:00,11.03,11.04,11.03,11.04,36000.0,9.8332,9.8421,9.8332,9.8421,36000.0
2014-02-26 10:50:00,11.03,11.03,11.02,11.03,32800.0,9.8332,9.8332,9.8243,9.8332,32800.0
2014-02-26 10:55:00,11.03,11.03,11.01,11.02,36000.0,9.8332,9.8332,9.8154,9.8243,36000.0
2014-02-26 11:00:00,11.02,11.02,11.01,11.01,33600.0,9.8243,9.8243,9.8154,9.8154,33600.0
2014-02-26 11:05:00,11.01,11.02,11.01,11.01,42400.0,9.8154,9.8243,9.8154,9.8154,42400.0
2014-02-26 11:10:00,11.01,11.03,11.01,11.03,36800.0,9.8154,9.8332,9.8154,9.8332,36800.0
2014-02-26 11:15:00,11.03,11.03,11.02,11.02,44800.0,9.8332,9.8332,9.8243,9.8243,44800.0
2014-02-26 11:20:00,11.03,11.03,11.02,11.02,29600.0,9.8332,9.8332,9.8243,9.8243,29600.0
2014-02-26 11:25:00,11.02,11.02,11.01,11.01,25600.0,9.8243,9.8243,9.8154,9.8154,25600.0
2014-02-26 11:30:00,11.02,11.03,11.0,11.0,37600.0,9.8243,9.8332,9.8065,9.8065,37600.0
2014-02-26 11:35:00,11.0,11.01,10.99,10.99,50400.0,9.8065,9.8154,9.7976,9.7976,50400.0
2014-02-26 11:40:00,11.0,11.0,10.99,10.99,60000.0,9.8065,9.8065,9.7976,9.7976,60000.0
2014-02-26 11:45:00,10.99,10.99,10.97,10.98,65600.0,9.7976,9.7976,9.7797,9.7887,65600.0
2014-02-26 11:50:00,10.98,10.99,10.98,10.99,13600.0,9.7887,9.7976,9.7887,9.7976,13600.0
2014-02-26 11:55:00,10.98,10.99,10.98,10.99,33600.0,9.7887,9.7976,9.7887,9.7976,33600.0
2014-02-26 12:00:00,10.99,10.99,10.98,10.98,26400.0,9.7976,9.7976,9.7887,9.7887,26400.0
2014-02-26 12:05:00,10.98,10.99,10.98,10.98,48800.0,9.7887,9.7976,9.7887,9.7887,48800.0
2014-02-26 12:10:00,10.98,10.99,10.98,10.98,30400.0,9.7887,9.7976,9.7887,9.7887,30400.0
2014-02-26 12:15:00,10.98,10.99,10.98,10.98,44000.0,9.7887,9.7976,9.7887,9.7887,44000.0
2014-02-26 12:20:00,10.98,10.98,10.98,10.98,16000.0,9.7887,9.7887,9.7887,9.7887,16000.0
2014-02-26 12:25:00,10.99,10.99,10.98,10.98,21600.0,9.7976,9.7976,9.7887,9.7887,21600.0
2014-02-26 12:30:00,10.98,10.99,10.98,10.99,15200.0,9.7887,9.7976,9.7887,9.7976,15200.0
2014-02-26 12:35:00,10.99,11.0,10.98,10.99,156800.0,9.7976,9.8065,9.7887,9.7976,156800.0
2014-02-26 12:40:00,10.99,11.0,10.99,10.99,54400.0,9.7976,9.8065,9.7976,9.7976,54400.0
2014-02-26 12:45:00,10.99,10.99,10.99,10.99,45600.0,9.7976,9.7976,9.7976,9.7976,45600.0
2014-02-26 12:50:00,10.99,11.0,10.99,11.0,35200.0,9.7976,9.8065,9.7976,9.8065,35200.0
2014-02-26 12:55:00,11.0,11.0,10.99,10.99,91200.0,9.8065,9.8065,9.7976,9.7976,91200.0
2014-02-26 13:00:00,10.99,10.99,10.97,10.97,56000.0,9.7976,9.7976,9.7797,9.7797,56000.0
2014-02-26 13:05:00,10.97,10.98,10.97,10.98,36000.0,9.7797,9.7887,9.7797,9.7887,36000.0
2014-02-26 13:10:00,10.98,10.98,10.98,10.98,55200.0,9.7887,9.7887,9.7887,9.7887,55200.0
2014-02-26 13:15:00,10.98,10.98,10.97,10.98,46400.0,9.7887,9.7887,9.7797,9.7887,46400.0
2014-02-26 13:20:00,10.98,10.98,10.97,10.97,36000.0,9.7887,9.7887,9.7797,9.7797,36000.0
2014-02-26 13:25:00,10.98,10.98,10.97,10.97,35200.0,9.7887,9.7887,9.7797,9.7797,35200.0
2014-02-26 13:30:00,10.97,10.98,10.97,10.97,131200.0,9.7797,9.7887,9.7797,9.7797,131200.0
2014-02-26 13:35:00,10.97,10.97,10.97,10.97,40000.0,9.7797,9.7797,9.7797,9.7797,40000.0
2014-02-26 13:40:00,10.97,10.98,10.97,10.98,38400.0,9.7797,9.7887,9.7797,9.7887,38400.0
2014-02-26 13:45:00,10.98,10.99,10.98,10.98,47200.0,9.7887,9.7976,9.7887,9.7887,47200.0
2014-02-26 13:50:00,10.98,10.98,10.97,10.98,50400.0,9.7887,9.7887,9.7797,9.7887,50400.0
2014-02-26 13:55:00,10.98,10.98,10.96,10.96,64000.0,9.7887,9.7887,9.7708,9.7708,64000.0
2014-02-26 14:00:00,10.96,10.97,10.96,10.96,58400.0,9.7708,9.7797,9.7708,9.7708,58400.0
2014-02-26 14:05:00,10.96,10.96,10.94,10.94,79200.0,9.7708,9.7708,9.753,9.753,79200.0
2014-02-26 14:10:00,10.94,10.94,10.92,10.92,85600.0,9.753,9.753,9.7352,9.7352,85600.0
2014-02-26 14:15:00,10.93,10.93,10.91,10.91,72800.0,9.7441,9.7441,9.7263,9.7263,72800.0
2014-02-26 14:20:00,10.91,10.92,10.91,10.92,88000.0,9.7263,9.7352,9.7263,9.7352,88000.0
2014-02-26 14:25:00,10.92,10.92,10.88,10.88,110400.0,9.7352,9.7352,9.6995,9.6995,110400.0
2014-02-26 14:30:00,10.88,10.89,10.87,10.88,130400.0,9.6995,9.7084,9.6906,9.6995,130400.0
2014-02-26 14:35:00,10.87,10.9,10.87,10.89,50400.0,9.6906,9.7173,9.6906,9.7084,50400.0
2014-02-26 14:40:00,10.89,10.9,10.89,10.89,84000.0,9.7084,9.7173,9.7084,9.7084,84000.0
2014-02-26 14:45:00,10.89,10.9,10.88,10.89,64000.0,9.7084,9.7173,9.6995,9.7084,64000.0
2014-02-26 14:50:00,10.89,10.89,10.88,10.88,56000.0,9.7084,9.7084,9.6995,9.6995,56000.0
2014-02-26 14:55:00,10.89,10.9,10.89,10.9,31200.0,9.7084,9.7173,9.7084,9.7173,31200.0
2014-02-26 15:00:00,10.9,10.9,10.89,10.89,88000.0,9.7173,9.7173,9.7084,9.7084,88000.0
2014-02-26 15:05:00,10.89,10.9,10.88,10.88,87200.0,9.7084,9.7173,9.6995,9.6995,87200.0
2014-02-26 15:10:00,10.88,10.88,10.86,10.87,108000.0,9.6995,9.6995,9.6817,9.6906,108000.0
2014-02-26 15:15:00,10.87,10.89,10.87,10.88,80000.0,9.6906,9.7084,9.6906,9.6995,80000.0
2014-02-26 15:20:00,10.87,10.89,10.87,10.89,76800.0,9.6906,9.7084,9.6906,9.7084,76800.0
2014-02-26 15:25:00,10.89,10.89,10.87,10.88,88000.0,9.7084,9.7084,9.6906,9.6995,88000.0
2014-02-26 15:30:00,10.88,10.89,10.87,10.89,98400.0,9.6995,9.7084,9.6906,9.7084,98400.0
2014-02-26 15:35:00,10.89,10.89,10.88,10.88,95200.0,9.7084,9.7084,9.6995,9.6995,95200.0
2014-02-26 15:40:00,10.88,10.88,10.87,10.87,128800.0,9.6995,9.6995,9.6906,9.6906,128800.0
2014-02-26 15:45:00,10.87,10.87,10.86,10.86,191200.0,9.6906,9.6906,9.6817,9.6817,191200.0
2014-02-26 15:50:00,10.87,10.88,10.87,10.88,220000.0,9.6906,9.6995,9.6906,9.6995,220000.0
2014-02-26 15:55:00,10.88,10.89,10.88,10.88,263200.0,9.6995,9.7084,9.6995,9.6995,263200.0
2014-02-27 09:30:00,10.85,10.89,10.84,10.84,149600.0,9.6728,9.7084,9.6638,9.6638,149600.0
2014-02-27 09:35:00,10.86,10.94,10.86,10.93,30400.0,9.6817,9.753,9.6817,9.7441,30400.0
2014-02-27 09:40:00,10.93,10.94,10.9,10.91,85600.0,9.7441,9.753,9.7173,9.7263,85600.0
2014-02-27 09:45:00,10.9,10.93,10.9,10.92,92000.0,9.7173,9.7441,9.7173,9.7352,92000.0
2014-02-27 09:50:00,10.92,10.92,10.9,10.9,104000.0,9.7352,9.7352,9.7173,9.7173,104000.0
2014-02-27 09:55:00,10.9,10.93,10.9,10.93,50400.0,9.7173,9.7441,9.7173,9.7441,50400.0
2014-02-27 10:00:00,10.94,10.94,10.93,10.93,20800.0,9.753,9.753,9.7441,9.7441,20800.0
2014-02-27 10:05:00,10.93,10.93,10.91,10.91,34400.0,9.7441,9.7441,9.7263,9.7263,34400.0
2014-02-27 10:10:00,10.91,10.93,10.91,10.92,59200.0,9.7263,9.7441,9.7263,9.7352,59200.0
2014-02-27 10:15:00,10.92,10.92,10.91,10.92,41600.0,9.7352,9.7352,9.7263,9.7352,41600.0
2014-02-27 10:20:00,10.92,10.93,10.91,10.93,134400.0,9.7352,9.7441,9.7263,9.7441,134400.0
2014-02-27 10:25:00,10.93,10.93,10.92,10.92,204000.0,9.7441,9.7441,9.7352,9.7352,204000.0
2014-02-27 10:30:00,10.92,10.92,10.91,10.92,50400.0,9.7352,9.7352,9.7263,9.7352,50400.0
2014-02-27 10:35:00,10.93,10.94,10.93,10.93,23200.0,9.7441,9.753,9.7441,9.7441,23200.0
2014-02-27 10:40:00,10.93,10.93,10.91,10.92,27200.0,9.7441,9.7441,9.7263,9.7352,27200.0
2014-02-27 10:45:00,10.92,10.92,10.9,10.9,24000.0,9.7352,9.7352,9.7173,9.7173,24000.0
2014-02-27 10:50:00,10.91,10.93,10.91,10.91,94400.0,9.7263,9.7441,9.7263,9.7263,94400.0
2014-02-27 10:55:00,10.9,10.91,10.9,10.91,30400.0,9.7173,9.7263,9.7173,9.7263,30400.0
2014-02-27 11:00:00,10.92,10.93,10.9,10.92,109600.0,9.7352,9.7441,9.7173,9.7352,109600.0
2014-02-27 11:05:00,10.92,10.93,10.91,10.91,96800.0,9.7352,9.7441,9.7263,9.7263,96800.0
2014-02-27 11:10:00,10.92,10.94,10.91,10.93,102400.0,9.7352,9.753,9.7263,9.7441,102400.0
2014-02-27 11:15:00,10.93,10.94,10.93,10.94,92000.0,9.7441,9.753,9.7441,9.753,92000.0
2014-02-27 11:20:00,10.94,10.95,10.94,10.95,80000.0,9.753,9.7619,9.753,9.7619,80000.0
2014-02-27 11:25:00,10.95,10.96,10.95,10.96,48800.0,9.7619,9.7708,9.7619,9.7708,48800.0
2014-02-27 11:30:00,10.96,10.96,10.95,10.96,25600.0,9.7708,9.7708,9.7619,9.7708,25600.0
2014-02-27 11:35:00,10.95,10.96,10.95,10.96,53600.0,9.7619,9.7708,9.7619,9.7708,53600.0
2014-02-27 11:40:00,10.96,10.97,10.96,10.96,25600.0,9.7708,9.7797,9.7708,9.7708,25600.0
2014-02-27 11:45:00,10.96,10.96,10.95,10.95,31200.0,9.7708,9.7708,9.7619,9.7619,31200.0
2014-02-27 11:50:00,10.96,10.96,10.95,10.96,12800.0,9.7708,9.7708,9.7619,9.7708,12800.0
2014-02-27 11:55:00,10.96,10.96,10.95,10.95,18400.0,9.7708,9.7708,9.7619,9.7619,18400.0
2014-02-27 12:00:00,10.95,10.96,10.95,10.96,16000.0,9.7619,9.7708,9.7619,9.7708,16000.0
2014-02-27 12:05:00,10.96,10.96,10.94,10.94,25600.0,9.7708,9.7708,9.753,9.753,25600.0
2014-02-27 12:10:00,10.94,10.96,10.94,10.95,44000.0,9.753,9.7708,9.753,9.7619,44000.0
2014-02-27 12:15:00,10.95,10.97,10.95,10.97,55200.0,9.7619,9.7797,9.7619,9.7797,55200.0
2014-02-27 12:20:00,10.97,10.97,10.95,10.96,14400.0,9.7797,9.7797,9.7619,9.7708,14400.0
2014-02-27 12:25:00,10.96,10.97,10.96,10.97,20000.0,9.7708,9.7797,9.7708,9.7797,20000.0
2014-02-27 12:30:00,10.96,10.96,10.96,10.96,20000.0,9.7708,9.7708,9.7708,9.7708,20000.0
2014-02-27 12:35:00,10.96,10.97,10.95,10.96,20000.0,9.7708,9.7797,9.7619,9.7708,20000.0
2014-02-27 12:40:00,10.96,10.96,10.96,10.96,26400.0,9.7708,9.7708,9.7708,9.7708,26400.0
2014-02-27 12:45:00,10.96,10.96,10.95,10.95,28000.0,9.7708,9.7708,9.7619,9.7619,28000.0
2014-02-27 12:50:00,10.95,10.95,10.94,10.94,44800.0,9.7619,9.7619,9.753,9.753,44800.0
2014-02-27 12:55:00,10.94,10.94,10.93,10.94,55200.0,9.753,9.753,9.7441,9.753,55200.0
2014-02-27 13:00:00,10.94,10.95,10.94,10.94,30400.0,9.753,9.7619,9.753,9.753,30400.0
2014-02-27 13:05:00,10.95,10.96,10.95,10.96,14400.0,9.7619,9.7708,9.7619,9.7708,14400.0
2014-02-27 13:10:00,10.96,10.97,10.96,10.97,31200.0,9.7708,9.7797,9.7708,9.7797,31200.0
2014-02-27 13:15:00,10.97,10.97,10.95,10.95,40000.0,9.7797,9.7797,9.7619,9.7619,40000.0
2014-02-27 13:20:00,10.95,10.97,10.95,10.97,20800.0,9.7619,9.7797,9.7619,9.7797,20800.0
2014-02-27 13:25:00,10.97,10.98,10.96,10.98,55200.0,9.7797,9.7887,9.7708,9.7887,55200.0
2014-02-27 13:30:00,10.98,10.98,10.97,10.98,29600.0,9.7887,9.7887,9.7797,9.7887,29600.0
2014-02-27 13:35:00,10.97,10.99,10.97,10.98,115200.0,9.7797,9.7976,9.7797,9.7887,115200.0
2014-02-27 13:40:00,10.98,10.98,10.96,10.96,28000.0,9.7887,9.7887,9.7708,9.7708,28000.0
2014-02-27 13:45:00,10.96,10.98,10.96,10.97,53600.0,9.7708,9.7887,9.7708,9.7797,53600.0
2014-02-27 13:50:00,10.96,10.96,10.96,10.96,7200.0,9.7708,9.7708,9.7708,9.7708,7200.0
2014-02-27 13:55:00,10.96,10.97,10.96,10.97,42400.0,9.7708,9.7797,9.7708,9.7797,42400.0
2014-02-27 14:00:00,10.97,10.98,10.97,10.97,41600.0,9.7797,9.7887,9.7797,9.7797,41600.0
2014-02-27 14:05:00,10.97,10.97,10.95,10.95,44800.0,9.7797,9.7797,9.7619,9.7619,44800.0
2014-02-27 14:10:00,10.95,10.96,10.95,10.96,54400.0,9.7619,9.7708,9.7619,9.7708,54400.0
2014-02-27 14:15:00,10.96,10.97,10.96,10.97,21600.0,9.7708,9.7797,9.7708,9.7797,21600.0
2014-02-27 14:20:00,10.97,10.97,10.96,10.96,116800.0,9.7797,9.7797,9.7708,9.7708,116800.0
2014-02-27 14:25:00,10.96,10.97,10.96,10.96,63200.0,9.7708,9.7797,9.7708,9.7708,63200.0
2014-02-27 14:30:00,10.96,10.96,10.96,10.96,40800.0,9.7708,9.7708,9.7708,9.7708,40800.0
2014-02-27 14:35:00,10.96,10.96,10.95,10.95,16000.0,9.7708,9.7708,9.7619,9.7619,16000.0
2014-02-27 14:40:00,10.95,10.96,10.95,10.95,47200.0,9.7619,9.7708,9.7619,9.7619,47200.0
2014-02-27 14:45:00,10.95,10.96,10.95,10.96,38400.0,9.7619,9.7708,9.7619,9.7708,38400.0
2014-02-27 14:50:00,10.96,10.96,10.95,10.96,106400.0,9.7708,9.7708,9.7619,9.7708,106400.0
2014-02-27 14:55:00,10.96,10.96,10.96,10.96,36000.0,9.7708,9.7708,9.7708,9.7708,36000.0
2014-02-27 15:00:00,10.96,10.96,10.95,10.95,42400.0,9.7708,9.7708,9.7619,9.7619,42400.0
2014-02-27 15:05:00,10.95,10.96,10.95,10.96,63200.0,9.7619,9.7708,9.7619,9.7708,63200.0
2014-02-27 15:10:00,10.96,10.96,10.95,10.95,76000.0,9.7708,9.7708,9.7619,9.7619,76000.0
2014-02-27 15:15:00,10.95,10.95,10.95,10.95,73600.0,9.7619,9.7619,9.7619,9.7619,73600.0
2014-02-27 15:20:00,10.95,10.95,10.93,10.93,102400.0,9.7619,9.7619,9.7441,9.7441,102400.0
2014-02-27 15:25:00,10.93,10.94,10.93,10.93,81600.0,9.7441,9.753,9.7441,9.7441,81600.0
2014-02-27 15:30:00,10.93,10.94,10.93,10.94,78400.0,9.7441,9.753,9.7441,9.753,78400.0
2014-02-27 15:35:00,10.94,10.95,10.94,10.94,80800.0,9.753,9.7619,9.753,9.753,80800.0
2014-02-27 15:40:00,10.94,10.95,10.94,10.94,105600.0,9.753,9.7619,9.753,9.753,105600.0
2014-02-27 15:45:00,10.95,10.95,10.93,10.93,184800.0,9.7619,9.7619,9.7441,9.7441,184800.0
2014-02-27 15:50:00,10.93,10.94,10.93,10.94,260000.0,9.7441,9.753,9.7441,9.753,260000.0
2014-02-27 15:55:00,10.94,10.95,10.94,10.95,560800.0,9.753,9.7619,9.753,9.7619,560800.0
2014-02-28 09:30:00,10.96,10.97,10.96,10.97,55200.0,9.7708,9.7797,9.7708,9.7797,55200.0
2014-02-28 09:35:00,10.95,10.97,10.95,10.97,13600.0,9.7619,9.7797,9.7619,9.7797,13600.0
2014-02-28 09:40:00,10.97,11.01,10.96,10.99,25600.0,9.7797,9.8154,9.7708,9.7976,25600.0
2014-02-28 09:45:00,10.98,11.0,10.98,11.0,16000.0,9.7887,9.8065,9.7887,9.8065,16000.0
2014-02-28 09:50:00,10.99,11.0,10.98,10.99,45600.0,9.7976,9.8065,9.7887,9.7976,45600.0
2014-02-28 09:55:00,10.99,11.01,10.99,10.99,18400.0,9.7976,9.8154,9.7976,9.7976,18400.0
2014-02-28 10:00:00,10.99,11.01,10.99,11.01,35200.0,9.7976,9.8154,9.7976,9.8154,35200.0
2014-02-28 10:05:00,11.01,11.01,10.99,10.99,25600.0,9.8154,9.8154,9.7976,9.7976,25600.0
2014-02-28 10:10:00,10.99,11.0,10.98,11.0,60000.0,9.7976,9.8065,9.7887,9.8065,60000.0
2014-02-28 10:15:00,11.0,11.0,10.98,10.99,124000.0,9.8065,9.8065,9.7887,9.7976,124000.0
2014-02-28 10:20:00,10.99,11.0,10.98,11.0,43200.0,9.7976,9.8065,9.7887,9.8065,43200.0
2014-02-28 10:25:00,11.0,11.01,10.99,10.99,53600.0,9.8065,9.8154,9.7976,9.7976,53600.0
2014-02-28 10:30:00,10.99,11.01,10.99,11.01,31200.0,9.7976,9.8154,9.7976,9.8154,31200.0
2014-02-28 10:35:00,11.01,11.01,10.99,10.99,69600.0,9.8154,9.8154,9.7976,9.7976,69600.0
2014-02-28 10:40:00,10.99,11.0,10.99,10.99,6400.0,9.7976,9.8065,9.7976,9.7976,6400.0
2014-02-28 10:45:00,10.99,11.0,10.99,10.99,111200.0,9.7976,9.8065,9.7976,9.7976,111200.0
2014-02-28 10:50:00,11.0,11.0,11.0,11.0,14400.0,9.8065,9.8065,9.8065,9.8065,14400.0
2014-02-28 10:55:00,10.99,10.99,10.99,10.99,19200.0,9.7976,9.7976,9.7976,9.7976,19200.0
2014-02-28 11:00:00,10.99,10.99,10.97,10.97,54400.0,9.7976,9.7976,9.7797,9.7797,54400.0
2014-02-28 11:05:00,10.97,10.97,10.95,10.95,41600.0,9.7797,9.7797,9.7619,9.7619,41600.0
2014-02-28 11:10:00,10.96,10.96,10.95,10.95,29600.0,9.7708,9.7708,9.7619,9.7619,29600.0
2014-02-28 11:15:00,10.95,10.96,10.95,10.96,34400.0,9.7619,9.7708,9.7619,9.7708,34400.0
2014-02-28 11:20:00,10.96,10.98,10.96,10.97,47200.0,9.7708,9.7887,9.7708,9.7797,47200.0
2014-02-28 11:25:00,10.97,10.98,10.97,10.97,28800.0,9.7797,9.7887,9.7797,9.7797,28800.0
2014-02-28 11:30:00,10.97,10.99,10.97,10.99,28800.0,9.7797,9.7976,9.7797,9.7976,28800.0
2014-02-28 11:35:00,10.99,11.0,10.99,10.99,16800.0,9.7976,9.8065,9.7976,9.7976,16800.0
2014-02-28 11:40:00,11.0,11.0,10.99,11.0,12800.0,9.8065,9.8065,9.7976,9.8065,12800.0
2014-02-28 11:45:00,11.0,11.02,11.0,11.01,56000.0,9.8065,9.8243,9.8065,9.8154,56000.0
2014-02-28 11:50:00,11.01,11.03,11.01,11.03,24000.0,9.8154,9.8332,9.8154,9.8332,24000.0
2014-02-28 11:55:00,11.03,11.03,11.02,11.02,20800.0,9.8332,9.8332,9.8243,9.8243,20800.0
2014-02-28 12:00:00,11.02,11.03,11.02,11.02,26400.0,9.8243,9.8332,9.8243,9.8243,26400.0
2014-02-28 12:05:00,11.02,11.04,11.02,11.04,39200.0,9.8243,9.8421,9.8243,9.8421,39200.0
2014-02-28 12:10:00,11.03,11.04,11.03,11.03,14400.0,9.8332,9.8421,9.8332,9.8332,14400.0
2014-02-28 12:15:00,11.03,11.03,11.03,11.03,4800.0,9.8332,9.8332,9.8332,9.8332,4800.0
2014-02-28 12:20:00,11.03,11.03,11.02,11.02,28800.0,9.8332,9.8332,9.8243,9.8243,28800.0
2014-02-28 12:25:00,11.02,11.02,11.02,11.02,16800.0,9.8243,9.8243,9.8243,9.8243,16800.0
2014-02-28 12:30:00,11.03,11.03,11.02,11.03,17600.0,9.8332,9.8332,9.8243,9.8332,17600.0
2014-02-28 12:35:00,11.03,11.03,11.01,11.01,24800.0,9.8332,9.8332,9.8154,9.8154,24800.0
2014-02-28 12:40:00,11.01,11.01,11.01,11.01,10400.0,9.8154,9.8154,9.8154,9.8154,10400.0
2014-02-28 12:45:00,11.01,11.01,11.01,11.01,31200.0,9.8154,9.8154,9.8154,9.8154,31200.0
2014-02-28 12:50:00,11.01,11.03,11.01,11.03,58400.0,9.8154,9.8332,9.8154,9.8332,58400.0
2014-02-28 12:55:00,11.03,11.03,11.02,11.03,28000.0,9.8332,9.8332,9.8243,9.8332,28000.0
2014-02-28 13:00:00,11.03,11.03,11.02,11.03,33600.0,9.8332,9.8332,9.8243,9.8332,33600.0
2014-02-28 13:05:00,11.03,11.04,11.03,11.03,35200.0,9.8332,9.8421,9.8332,9.8332,35200.0
2014-02-28 13:10:00,11.03,11.04,11.03,11.03,12800.0,9.8332,9.8421,9.8332,9.8332,12800.0
2014-02-28 13:15:00,11.04,11.04,11.03,11.04,12800.0,9.8421,9.8421,9.8332,9.8421,12800.0
2014-02-28 13:20:00,11.04,11.04,11.04,11.04,10400.0,9.8421,9.8421,9.8421,9.8421,10400.0
2014-02-28 13:25:00,11.04,11.04,11.04,11.04,16800.0,9.8421,9.8421,9.8421,9.8421,16800.0
2014-02-28 13:30:00,11.04,11.04,11.03,11.03,24000.0,9.8421,9.8421,9.8332,9.8332,24000.0
2014-02-28 13:35:00,11.04,11.04,11.03,11.03,9600.0,9.8421,9.8421,9.8332,9.8332,9600.0
2014-02-28 13:40:00,11.03,11.04,11.03,11.04,20800.0,9.8332,9.8421,9.8332,9.8421,20800.0
2014-02-28 13:45:00,11.03,11.03,11.02,11.02,16800.0,9.8332,9.8332,9.8243,9.8243,16800.0
2014-02-28 13:50:00,11.02,11.03,11.02,11.02,27200.0,9.8243,9.8332,9.8243,9.8243,27200.0
2014-02-28 13:55:00,11.03,11.03,11.03,11.03,19200.0,9.8332,9.8332,9.8332,9.8332,19200.0
2014-02-28 14:00:00,11.03,11.03,11.02,11.03,25600.0,9.8332,9.8332,9.8243,9.8332,25600.0
2014-02-28 14:05:00,11.03,11.03,11.02,11.03,34400.0,9.8332,9.8332,9.8243,9.8332,34400.0
2014-02-28 14:10:00,11.03,11.03,11.03,11.03,17600.0,9.8332,9.8332,9.8332,9.8332,17600.0
2014-02-28 14:15:00,11.03,11.04,11.02,11.04,34400.0,9.8332,9.8421,9.8243,9.8421,34400.0
2014-02-28 14:20:00,11.03,11.04,11.03,11.03,24000.0,9.8332,9.8421,9.8332,9.8332,24000.0
2014-02-28 14:25:00,11.03,11.04,11.03,11.04,12800.0,9.8332,9.8421,9.8332,9.8421,12800.0
2014-02-28 14:30:00,11.04,11.04,11.03,11.03,12800.0,9.8421,9.8421,9.8332,9.8332,12800.0
2014-02-28 14:35:00,11.03,11.03,11.02,11.02,51200.0,9.8332,9.8332,9.8243,9.8243,51200.0
2014-02-28 14:40:00,11.02,11.03,11.02,11.02,39200.0,9.8243,9.8332,9.8243,9.8243,39200.0
2014-02-28 14:45:00,11.02,11.02,11.0,11.0,72000.0,9.8243,9.8243,9.8065,9.8065,72000.0
2014-02-28 14:50:00,10.99,11.0,10.99,11.0,72800.0,9.7976,9.8065,9.7976,9.8065,72800.0
2014-02-28 14:55:00,11.0,11.0,10.99,10.99,59200.0,9.8065,9.8065,9.7976,9.7976,59200.0
2014-02-28 15:00:00,10.99,10.99,10.96,10.97,118400.0,9.7976,9.7976,9.7708,9.7797,118400.0
2014-02-28 15:05:00,10.97,10.97,10.93,10.93,97600.0,9.7797,9.7797,9.7441,9.7441,97600.0
2014-02-28 15:10:00,10.93,10.94,10.92,10.93,72800.0,9.7441,9.753,9.7352,9.7441,72800.0
2014-02-28 15:15:00,10.94,10.95,10.94,10.95,78400.0,9.753,9.7619,9.753,9.7619,78400.0
2014-02-28 15:20:00,10.95,10.97,10.95,10.96,90400.0,9.7619,9.7797,9.7619,9.7708,90400.0
2014-02-28 15:25:00,10.96,10.97,10.96,10.97,69600.0,9.7708,9.7797,9.7708,9.7797,69600.0
2014-02-28 15:30:00,10.97,10.98,10.97,10.98,57600.0,9.7797,9.7887,9.7797,9.7887,57600.0
2014-02-28 15:35:00,10.98,10.98,10.97,10.97,39200.0,9.7887,9.7887,9.7797,9.7797,39200.0
2014-02-28 15:40:00,10.97,10.99,10.97,10.98,102400.0,9.7797,9.7976,9.7797,9.7887,102400.0
2014-02-28 15:45:00,10.98,10.99,10.97,10.97,84800.0,9.7887,9.7976,9.7797,9.7797,84800.0
2014-02-28 15:50:00,10.98,11.0,10.97,10.99,312800.0,9.7887,9.8065,9.7797,9.7976,312800.0
2014-02-28 15:55:00,10.99,11.02,10.99,11.0,188800.0,9.7976,9.8243,9.7976,9.8065,188800.0
2014-03-03 09:30:00,10.94,10.94,10.9,10.94,271200.0,9.753,9.753,9.7173,9.753,271200.0
2014-03-03 09:35:00,10.94,11.0,10.94,11.0,116000.0,9.753,9.8065,9.753,9.8065,116000.0
2014-03-03 09:40:00,11.01,11.01,10.99,11.0,34400.0,9.8154,9.8154,9.7976,9.8065,34400.0
2014-03-03 09:45:00,11.0,11.02,10.99,10.99,61600.0,9.8065,9.8243,9.7976,9.7976,61600.0
2014-03-03 09:50:00,10.99,10.99,10.97,10.97,32800.0,9.7976,9.7976,9.7797,9.7797,32800.0
2014-03-03 09:55:00,10.97,10.99,10.96,10.99,64800.0,9.7797,9.7976,9.7708,9.7976,64800.0
2014-03-03 10:00:00,10.99,11.01,10.97,10.98,65600.0,9.7976,9.8154,9.7797,9.7887,65600.0
2014-03-03 10:05:00,10.97,10.99,10.97,10.98,187200.0,9.7797,9.7976,9.7797,9.7887,187200.0
2014-03-03 10:10:00,10.98,10.98,10.94,10.94,68000.0,9.7887,9.7887,9.753,9.753,68000.0
2014-03-03 10:15:00,10.94,10.95,10.91,10.94,50400.0,9.753,9.7619,9.7263,9.753,50400.0
2014-03-03 10:20:00,10.94,10.94,10.92,10.92,124800.0,9.753,9.753,9.7352,9.7352,124800.0
2014-03-03 10:25:00,10.92,10.96,10.91,10.96,148800.0,9.7352,9.7708,9.7263,9.7708,148800.0
2014-03-03 10:30:00,10.96,10.96,10.94,10.94,42400.0,9.7708,9.7708,9.753,9.753,42400.0
2014-03-03 10:35:00,10.94,10.94,10.92,10.92,20000.0,9.753,9.753,9.7352,9.7352,20000.0
2014-03-03 10:40:00,10.93,10.94,10.93,10.93,15200.0,9.7441,9.753,9.7441,9.7441,15200.0
2014-03-03 10:45:00,10.93,10.93,10.92,10.92,46400.0,9.7441,9.7441,9.7352,9.7352,46400.0
2014-03-03 10:50:00,10.92,10.92,10.91,10.92,15200.0,9.7352,9.7352,9.7263,9.7352,15200.0
2014-03-03 10:55:00,10.91,10.94,10.91,10.92,190400.0,9.7263,9.753,9.7263,9.7352,190400.0
2014-03-03 11:00:00,10.92,10.92,10.9,10.9,55200.0,9.7352,9.7352,9.7173,9.7173,55200.0
2014-03-03 11:05:00,10.9,10.9,10.87,10.88,54400.0,9.7173,9.7173,9.6906,9.6995,54400.0
2014-03-03 11:10:00,10.88,10.88,10.88,10.88,15200.0,9.6995,9.6995,9.6995,9.6995,15200.0
2014-03-03 11:15:00,10.88,10.88,10.87,10.88,16800.0,9.6995,9.6995,9.6906,9.6995,16800.0
2014-03-03 11:20:00,10.88,10.89,10.88,10.89,3200.0,9.6995,9.7084,9.6995,9.7084,3200.0
2014-03-03 11:25:00,10.9,10.9,10.88,10.88,19200.0,9.7173,9.7173,9.6995,9.6995,19200.0
2014-03-03 11:30:00,10.88,10.89,10.88,10.88,80800.0,9.6995,9.7084,9.6995,9.6995,80800.0
2014-03-03 11:35:00,10.89,10.9,10.88,10.88,17600.0,9.7084,9.7173,9.6995,9.6995,17600.0
2014-03-03 11:40:00,10.88,10.9,10.88,10.88,12800.0,9.6995,9.7173,9.6995,9.6995,12800.0
2014-03-03 11:45:00,10.88,10.88,10.86,10.87,32800.0,9.6995,9.6995,9.6817,9.6906,32800.0
2014-03-03 11:50:00,10.87,10.89,10.87,10.89,6400.0,9.6906,9.7084,9.6906,9.7084,6400.0
2014-03-03 11:55:00,10.88,10.88,10.87,10.87,28800.0,9.6995,9.6995,9.6906,9.6906,28800.0
2014-03-03 12:00:00,10.87,10.87,10.86,10.87,23200.0,9.6906,9.6906,9.6817,9.6906,23200.0
2014-03-03 12:05:00,10.87,10.88,10.86,10.86,33600.0,9.6906,9.6995,9.6817,9.6817,33600.0
2014-03-03 12:10:00,10.87,10.89,10.85,10.88,138400.0,9.6906,9.7084,9.6728,9.6995,138400.0
2014-03-03 12:15:00,10.88,10.89,10.87,10.88,42400.0,9.6995,9.7084,9.6906,9.6995,42400.0
2014-03-03 12:20:00,10.88,10.89,10.88,10.89,12000.0,9.6995,9.7084,9.6995,9.7084,12000.0
2014-03-03 12:25:00,10.9,10.9,10.89,10.9,6400.0,9.7173,9.7173,9.7084,9.7173,6400.0
2014-03-03 12:30:00,10.9,10.9,10.88,10.89,20800.0,9.7173,9.7173,9.6995,9.7084,20800.0
2014-03-03 12:35:00,10.89,10.9,10.89,10.9,3200.0,9.7084,9.7173,9.7084,9.7173,3200.0
2014-03-03 12:40:00,10.9,10.9,10.89,10.9,57600.0,9.7173,9.7173,9.7084,9.7173,57600.0
2014-03-03 12:45:00,10.89,10.9,10.89,10.9,19200.0,9.7084,9.7173,9.7084,9.7173,19200.0
2014-03-03 12:50:00,10.9,10.9,10.9,10.9,4000.0,9.7173,9.7173,9.7173,9.7173,4000.0
2014-03-03 12:55:00,10.9,10.9,10.9,10.9,8000.0,9.7173,9.7173,9.7173,9.7173,8000.0
2014-03-03 13:00:00,10.91,10.94,10.91,10.93,24800.0,9.7263,9.753,9.7263,9.7441,24800.0
2014-03-03 13:05:00,10.93,10.94,10.93,10.93,12000.0,9.7441,9.753,9.7441,9.7441,12000.0
2014-03-03 13:10:00,10.94,10.94,10.92,10.93,4800.0,9.753,9.753,9.7352,9.7441,4800.0
2014-03-03 13:15:00,10.93,10.94,10.93,10.94,12800.0,9.7441,9.753,9.7441,9.753,12800.0
2014-03-03 13:20:00,10.94,10.95,10.94,10.95,24800.0,9.753,9.7619,9.753,9.7619,24800.0
2014-03-03 13:25:00,10.95,10.95,10.94,10.94,18400.0,9.7619,9.7619,9.753,9.753,18400.0
2014-03-03 13:30:00,10.93,10.94,10.93,10.93,12000.0,9.7441,9.753,9.7441,9.7441,12000.0
2014-03-03 13:35:00,10.93,10.93,10.93,10.93,25600.0,9.7441,9.7441,9.7441,9.7441,25600.0
2014-03-03 13:40:00,10.93,10.94,10.92,10.93,44000.0,9.7441,9.753,9.7352,9.7441,44000.0
2014-03-03 13:45:00,10.93,10.94,10.93,10.93,15200.0,9.7441,9.753,9.7441,9.7441,15200.0
2014-03-03 13:50:00,10.93,10.93,10.93,10.93,5600.0,9.7441,9.7441,9.7441,9.7441,5600.0
2014-03-03 13:55:00,10.93,10.96,10.93,10.95,23200.0,9.7441,9.7708,9.7441,9.7619,23200.0
2014-03-03 14:00:00,10.95,10.96,10.95,10.96,9600.0,9.7619,9.7708,9.7619,9.7708,9600.0
2014-03-03 14:05:00,10.96,10.96,10.95,10.96,8000.0,9.7708,9.7708,9.7619,9.7708,8000.0
2014-03-03 14:10:00,10.96,10.97,10.96,10.97,15200.0,9.7708,9.7797,9.7708,9.7797,15200.0
2014-03-03 14:15:00,10.97,10.97,10.96,10.96,16800.0,9.7797,9.7797,9.7708,9.7708,16800.0
2014-03-03 14:20:00,10.96,10.97,10.96,10.97,20000.0,9.7708,9.7797,9.7708,9.7797,20000.0
2014-03-03 14:25:00,10.97,10.97,10.95,10.96,18400.0,9.7797,9.7797,9.7619,9.7708,18400.0
2014-03-03 14:30:00,10.95,10.96,10.95,10.96,24800.0,9.7619,9.7708,9.7619,9.7708,24800.0
2014-03-03 14:35:00,10.96,10.96,10.96,10.96,16000.0,9.7708,9.7708,9.7708,9.7708,16000.0
2014-03-03 14:40:00,10.96,10.98,10.96,10.98,32800.0,9.7708,9.7887,9.7708,9.7887,32800.0
2014-03-03 14:45:00,10.98,10.99,10.98,10.99,16000.0,9.7887,9.7976,9.7887,9.7976,16000.0
2014-03-03 14:50:00,10.99,11.0,10.99,10.99,24000.0,9.7976,9.8065,9.7976,9.7976,24000.0
2014-03-03 14:55:00,10.99,10.99,10.98,10.98,20000.0,9.7976,9.7976,9.7887,9.7887,20000.0
2014-03-03 15:00:00,10.98,10.98,10.97,10.97,16800.0,9.7887,9.7887,9.7797,9.7797,16800.0
2014-03-03 15:05:00,10.97,10.97,10.96,10.97,33600.0,9.7797,9.7797,9.7708,9.7797,33600.0
2014-03-03 15:10:00,10.97,10.97,10.96,10.96,7200.0,9.7797,9.7797,9.7708,9.7708,7200.0
2014-03-03 15:15:00,10.95,10.96,10.95,10.96,12000.0,9.7619,9.7708,9.7619,9.7708,12000.0
2014-03-03 15:20:00,10.96,10.96,10.95,10.96,45600.0,9.7708,9.7708,9.7619,9.7708,45600.0
2014-03-03 15:25:00,10.96,10.96,10.94,10.95,38400.0,9.7708,9.7708,9.753,9.7619,38400.0
2014-03-03 15:30:00,10.95,10.95,10.94,10.94,24000.0,9.7619,9.7619,9.753,9.753,24000.0
2014-03-03 15:35:00,10.95,10.96,10.95,10.95,37600.0,9.7619,9.7708,9.7619,9.7619,37600.0
2014-03-03 15:40:00,10.95,10.95,10.94,10.95,30400.0,9.7619,9.7619,9.753,9.7619,30400.0
2014-03-03 15:45:00,10.96,10.96,10.95,10.95,81600.0,9.7708,9.7708,9.7619,9.7619,81600.0
2014-03-03 15:50:00,10.95,10.96,10.95,10.96,91200.0,9.7619,9.7708,9.7619,9.7708,91200.0
2014-03-03 15:55:00,10.96,10.97,10.95,10.97,115200.0,9.7708,9.7797,9.7619,9.7797,115200.0
2014-03-04 09:30:00,11.09,11.14,11.09,11.1,56000.0,9.8867,9.9313,9.8867,9.8956,56000.0
2014-03-04 09:35:00,11.09,11.1,11.08,11.08,14400.0,9.8867,9.8956,9.8778,9.8778,14400.0
2014-03-04 09:40:00,11.08,11.09,11.07,11.09,60000.0,9.8778,9.8867,9.8689,9.8867,60000.0
2014-03-04 09:45:00,11.09,11.1,11.07,11.1,148800.0,9.8867,9.8956,9.8689,9.8956,148800.0
2014-03-04 09:50:00,11.11,11.12,11.11,11.12,4800.0,9.9046,9.9135,9.9046,9.9135,4800.0
2014-03-04 09:55:00,11.12,11.12,11.11,11.11,28800.0,9.9135,9.9135,9.9046,9.9046,28800.0
2014-03-04 10:00:00,11.12,11.13,11.11,11.12,24800.0,9.9135,9.9224,9.9046,9.9135,24800.0
2014-03-04 10:05:00,11.12,11.13,11.12,11.13,15200.0,9.9135,9.9224,9.9135,9.9224,15200.0
2014-03-04 10:10:00,11.13,11.14,11.12,11.14,16800.0,9.9224,9.9313,9.9135,9.9313,16800.0
2014-03-04 10:15:00,11.15,11.15,11.14,11.15,14400.0,9.9402,9.9402,9.9313,9.9402,14400.0
2014-03-04 10:20:00,11.15,11.15,11.14,11.15,21600.0,9.9402,9.9402,9.9313,9.9402,21600.0
2014-03-04 10:25:00,11.14,11.15,11.14,11.15,19200.0,9.9313,9.9402,9.9313,9.9402,19200.0
2014-03-04 10:30:00,11.15,11.17,11.15,11.17,27200.0,9.9402,9.958,9.9402,9.958,27200.0
2014-03-04 10:35:00,11.17,11.17,11.17,11.17,27200.0,9.958,9.958,9.958,9.958,27200.0
2014-03-04 10:40:00,11.17,11.19,11.17,11.19,76000.0,9.958,9.9759,9.958,9.9759,76000.0
2014-03-04 10:45:00,11.19,11.19,11.18,11.18,17600.0,9.9759,9.9759,9.967,9.967,17600.0
2014-03-04 10:50:00,11.18,11.19,11.17,11.18,69600.0,9.967,9.9759,9.958,9.967,69600.0
2014-03-04 10:55:00,11.18,11.19,11.17,11.19,12000.0,9.967,9.9759,9.958,9.9759,12000.0
2014-03-04 11:00:00,11.19,11.19,11.18,11.19,64000.0,9.9759,9.9759,9.967,9.9759,64000.0
2014-03-04 11:05:00,11.19,11.19,11.18,11.18,70400.0,9.9759,9.9759,9.967,9.967,70400.0
2014-03-04 11:10:00,11.18,11.18,11.17,11.18,21600.0,9.967,9.967,9.958,9.967,21600.0
2014-03-04 11:15:00,11.18,11.19,11.18,11.19,18400.0,9.967,9.9759,9.967,9.9759,18400.0
2014-03-04 11:20:00,11.19,11.2,11.19,11.2,30400.0,9.9759,9.9848,9.9759,9.9848,30400.0
2014-03-04 11:25:00,11.2,11.2,11.18,11.18,45600.0,9.9848,9.9848,9.967,9.967,45600.0
2014-03-04 11:30:00,11.18,11.18,11.17,11.18,46400.0,9.967,9.967,9.958,9.967,46400.0
2014-03-04 11:35:00,11.18,11.18,11.17,11.17,5600.0,9.967,9.967,9.958,9.958,5600.0
2014-03-04 11:40:00,11.17,11.18,11.17,11.18,12800.0,9.958,9.967,9.958,9.967,12800.0
2014-03-04 11:45:00,11.18,11.19,11.18,11.19,28800.0,9.967,9.9759,9.967,9.9759,28800.0
2014-03-04 11:50:00,11.19,11.2,11.19,11.19,37600.0,9.9759,9.9848,9.9759,9.9759,37600.0
2014-03-04 11:55:00,11.19,11.19,11.17,11.18,23200.0,9.9759,9.9759,9.958,9.967,23200.0
2014-03-04 12:00:00,11.18,11.19,11.18,11.18,16000.0,9.967,9.9759,9.967,9.967,16000.0
2014-03-04 12:05:00,11.18,11.19,11.18,11.19,28000.0,9.967,9.9759,9.967,9.9759,28000.0
2014-03-04 12:10:00,11.19,11.21,11.19,11.2,17600.0,9.9759,9.9937,9.9759,9.9848,17600.0
2014-03-04 12:15:00,11.21,11.23,11.21,11.23,34400.0,9.9937,10.0115,9.9937,10.0115,34400.0
2014-03-04 12:20:00,11.23,11.23,11.2,11.2,52000.0,10.0115,10.0115,9.9848,9.9848,52000.0
2014-03-04 12:25:00,11.2,11.21,11.2,11.2,16000.0,9.9848,9.9937,9.9848,9.9848,16000.0
2014-03-04 12:30:00,11.2,11.21,11.2,11.2,10400.0,9.9848,9.9937,9.9848,9.9848,10400.0
2014-03-04 12:35:00,11.2,11.22,11.2,11.22,25600.0,9.9848,10.0026,9.9848,10.0026,25600.0
2014-03-04 12:40:00,11.21,11.21,11.19,11.2,16800.0,9.9937,9.9937,9.9759,9.9848,16800.0
2014-03-04 12:45:00,11.2,11.21,11.2,11.21,6400.0,9.9848,9.9937,9.9848,9.9937,6400.0
2014-03-04 12:50:00,11.21,11.21,11.2,11.2,13600.0,9.9937,9.9937,9.9848,9.9848,13600.0
2014-03-04 12:55:00,11.2,11.21,11.2,11.21,8000.0,9.9848,9.9937,9.9848,9.9937,8000.0
2014-03-04 13:00:00,11.21,11.22,11.21,11.22,34400.0,9.9937,10.0026,9.9937,10.0026,34400.0
2014-03-04 13:05:00,11.22,11.22,11.22,11.22,27200.0,10.0026,10.0026,10.0026,10.0026,27200.0
2014-03-04 13:10:00,11.22,11.22,11.22,11.22,12000.0,10.0026,10.0026,10.0026,10.0026,12000.0
2014-03-04 13:15:00,11.22,11.23,11.22,11.22,40800.0,10.0026,10.0115,10.0026,10.0026,40800.0
2014-03-04 13:20:00,11.22,11.22,11.22,11.22,19200.0,10.0026,10.0026,10.0026,10.0026,19200.0
2014-03-04 13:25:00,11.22,11.22,11.22,11.22,40800.0,10.0026,10.0026,10.0026,10.0026,40800.0
2014-03-04 13:30:00,11.22,11.23,11.22,11.22,24800.0,10.0026,10.0115,10.0026,10.0026,24800.0
2014-03-04 13:35:00,11.22,11.23,11.22,11.23,33600.0,10.0026,10.0115,10.0026,10.0115,33600.0
2014-03-04 13:40:00,11.23,11.24,11.22,11.22,43200.0,10.0115,10.0204,10.0026,10.0026,43200.0
2014-03-04 13:45:00,11.22,11.22,11.2,11.21,102400.0,10.0026,10.0026,9.9848,9.9937,102400.0
2014-03-04 13:50:00,11.21,11.21,11.2,11.2,26400.0,9.9937,9.9937,9.9848,9.9848,26400.0
2014-03-04 13:55:00,11.2,11.21,11.2,11.2,48000.0,9.9848,9.9937,9.9848,9.9848,48000.0
2014-03-04 14:00:00,11.19,11.2,11.19,11.2,42400.0,9.9759,9.9848,9.9759,9.9848,42400.0
2014-03-04 14:05:00,11.21,11.22,11.19,11.22,38400.0,9.9937,10.0026,9.9759,10.0026,38400.0
2014-03-04 14:10:00,11.22,11.22,11.2,11.22,23200.0,10.0026,10.0026,9.9848,10.0026,23200.0
2014-03-04 14:15:00,11.22,11.23,11.21,11.22,77600.0,10.0026,10.0115,9.9937,10.0026,77600.0
2014-03-04 14:20:00,11.22,11.23,11.22,11.22,117600.0,10.0026,10.0115,10.0026,10.0026,117600.0
2014-03-04 14:25:00,11.23,11.23,11.21,11.22,30400.0,10.0115,10.0115,9.9937,10.0026,30400.0
2014-03-04 14:30:00,11.22,11.23,11.22,11.23,34400.0,10.0026,10.0115,10.0026,10.0115,34400.0
2014-03-04 14:35:00,11.23,11.23,11.21,11.22,46400.0,10.0115,10.0115,9.9937,10.0026,46400.0
2014-03-04 14:40:00,11.22,11.23,11.22,11.23,35200.0,10.0026,10.0115,10.0026,10.0115,35200.0
2014-03-04 14:45:00,11.23,11.24,11.23,11.23,29600.0,10.0115,10.0204,10.0115,10.0115,29600.0
2014-03-04 14:50:00,11.23,11.24,11.23,11.24,35200.0,10.0115,10.0204,10.0115,10.0204,35200.0
2014-03-04 14:55:00,11.24,11.25,11.24,11.25,65600.0,10.0204,10.0294,10.0204,10.0294,65600.0
2014-03-04 15:00:00,11.25,11.25,11.24,11.25,50400.0,10.0294,10.0294,10.0204,10.0294,50400.0
2014-03-04 15:05:00,11.24,11.25,11.24,11.25,113600.0,10.0204,10.0294,10.0204,10.0294,113600.0
2014-03-04 15:10:00,11.25,11.25,11.24,11.25,57600.0,10.0294,10.0294,10.0204,10.0294,57600.0
2014-03-04 15:15:00,11.25,11.26,11.24,11.26,48800.0,10.0294,10.0383,10.0204,10.0383,48800.0
2014-03-04 15:20:00,11.25,11.25,11.25,11.25,70400.0,10.0294,10.0294,10.0294,10.0294,70400.0
2014-03-04 15:25:00,11.25,11.25,11.24,11.25,63200.0,10.0294,10.0294,10.0204,10.0294,63200.0
2014-03-04 15:30:00,11.24,11.25,11.24,11.25,27200.0,10.0204,10.0294,10.0204,10.0294,27200.0
2014-03-04 15:35:00,11.25,11.25,11.24,11.24,60000.0,10.0294,10.0294,10.0204,10.0204,60000.0
2014-03-04 15:40:00,11.24,11.27,11.24,11.26,126400.0,10.0204,10.0472,10.0204,10.0383,126400.0
2014-03-04 15:45:00,11.27,11.27,11.24,11.25,245600.0,10.0472,10.0472,10.0204,10.0294,245600.0
2014-03-04 15:50:00,11.25,11.26,11.25,11.26,175200.0,10.0294,10.0383,10.0294,10.0383,175200.0
2014-03-04 15:55:00,11.26,11.26,11.24,11.24,236000.0,10.0383,10.0383,10.0204,10.0204,236000.0
2014-03-05 09:30:00,11.23,11.25,11.2,11.2,64800.0,10.0115,10.0294,9.9848,9.9848,64800.0
2014-03-05 09:35:00,11.21,11.22,11.19,11.22,135200.0,9.9937,10.0026,9.9759,10.0026,135200.0
2014-03-05 09:40:00,11.22,11.23,11.2,11.23,94400.0,10.0026,10.0115,9.9848,10.0115,94400.0
2014-03-05 09:45:00,11.23,11.24,11.21,11.21,10400.0,10.0115,10.0204,9.9937,9.9937,10400.0
2014-03-05 09:50:00,11.22,11.24,11.22,11.23,19200.0,10.0026,10.0204,10.0026,10.0115,19200.0
2014-03-05 09:55:00,11.22,11.24,11.21,11.23,40000.0,10.0026,10.0204,9.9937,10.0115,40000.0
2014-03-05 10:00:00,11.22,11.24,11.21,11.21,26400.0,10.0026,10.0204,9.9937,9.9937,26400.0
2014-03-05 10:05:00,11.23,11.24,11.22,11.24,10400.0,10.0115,10.0204,10.0026,10.0204,10400.0
2014-03-05 10:10:00,11.24,11.24,11.22,11.24,29600.0,10.0204,10.0204,10.0026,10.0204,29600.0
2014-03-05 10:15:00,11.24,11.24,11.22,11.23,27200.0,10.0204,10.0204,10.0026,10.0115,27200.0
2014-03-05 10:20:00,11.23,11.25,11.23,11.25,26400.0,10.0115,10.0294,10.0115,10.0294,26400.0
2014-03-05 10:25:00,11.24,11.26,11.24,11.25,63200.0,10.0204,10.0383,10.0204,10.0294,63200.0
2014-03-05 10:30:00,11.25,11.26,11.24,11.25,42400.0,10.0294,10.0383,10.0204,10.0294,42400.0
2014-03-05 10:35:00,11.24,11.24,11.24,11.24,12800.0,10.0204,10.0204,10.0204,10.0204,12800.0
2014-03-05 10:40:00,11.24,11.25,11.24,11.24,11200.0,10.0204,10.0294,10.0204,10.0204,11200.0
2014-03-05 10:45:00,11.24,11.24,11.21,11.22,27200.0,10.0204,10.0204,9.9937,10.0026,27200.0
2014-03-05 10:50:00,11.22,11.22,11.21,11.22,40000.0,10.0026,10.0026,9.9937,10.0026,40000.0
2014-03-05 10:55:00,11.22,11.24,11.21,11.24,21600.0,10.0026,10.0204,9.9937,10.0204,21600.0
2014-03-05 11:00:00,11.24,11.25,11.24,11.24,47200.0,10.0204,10.0294,10.0204,10.0204,47200.0
2014-03-05 11:05:00,11.24,11.24,11.23,11.24,21600.0,10.0204,10.0204,10.0115,10.0204,21600.0
2014-03-05 11:10:00,11.24,11.24,11.23,11.23,6400.0,10.0204,10.0204,10.0115,10.0115,6400.0
2014-03-05 11:15:00,11.24,11.24,11.22,11.22,12800.0,10.0204,10.0204,10.0026,10.0026,12800.0
2014-03-05 11:20:00,11.22,11.22,11.22,11.22,15200.0,10.0026,10.0026,10.0026,10.0026,15200.0
2014-03-05 11:25:00,11.22,11.22,11.21,11.21,16800.0,10.0026,10.0026,9.9937,9.9937,16800.0
2014-03-05 11:30:00,11.21,11.22,11.21,11.21,70400.0,9.9937,10.0026,9.9937,9.9937,70400.0
2014-03-05 11:35:00,11.21,11.22,11.21,11.22,80000.0,9.9937,10.0026,9.9937,10.0026,80000.0
2014-03-05 11:40:00,11.21,11.21,11.21,11.21,8800.0,9.9937,9.9937,9.9937,9.9937,8800.0
2014-03-05 11:45:00,11.21,11.22,11.21,11.21,9600.0,9.9937,10.0026,9.9937,9.9937,9600.0
2014-03-05 11:50:00,11.21,11.22,11.21,11.21,13600.0,9.9937,10.0026,9.9937,9.9937,13600.0
2014-03-05 11:55:00,11.21,11.21,11.21,11.21,4800.0,9.9937,9.9937,9.9937,9.9937,4800.0
2014-03-05 12:00:00,11.21,11.21,11.2,11.21,8000.0,9.9937,9.9937,9.9848,9.9937,8000.0
2014-03-05 12:05:00,11.21,11.21,11.2,11.21,21600.0,9.9937,9.9937,9.9848,9.9937,21600.0
2014-03-05 12:10:00,11.21,11.21,11.2,11.2,14400.0,9.9937,9.9937,9.9848,9.9848,14400.0
2014-03-05 12:15:00,11.2,11.2,11.19,11.19,36000.0,9.9848,9.9848,9.9759,9.9759,36000.0
2014-03-05 12:20:00,11.2,11.2,11.19,11.19,27200.0,9.9848,9.9848,9.9759,9.9759,27200.0
2014-03-05 12:25:00,11.19,11.19,11.19,11.19,12000.0,9.9759,9.9759,9.9759,9.9759,12000.0
2014-03-05 12:30:00,11.19,11.19,11.18,11.18,48000.0,9.9759,9.9759,9.967,9.967,48000.0
2014-03-05 12:35:00,11.19,11.2,11.19,11.19,59200.0,9.9759,9.9848,9.9759,9.9759,59200.0
2014-03-05 12:40:00,11.19,11.19,11.19,11.19,7200.0,9.9759,9.9759,9.9759,9.9759,7200.0
2014-03-05 12:45:00,11.19,11.2,11.19,11.2,28800.0,9.9759,9.9848,9.9759,9.9848,28800.0
2014-03-05 12:50:00,11.2,11.2,11.18,11.18,8800.0,9.9848,9.9848,9.967,9.967,8800.0
2014-03-05 12:55:00,11.18,11.18,11.18,11.18,0.0,9.967,9.967,9.967,9.967,0.0
2014-03-05 13:00:00,11.19,11.19,11.19,11.19,14400.0,9.9759,9.9759,9.9759,9.9759,14400.0
2014-03-05 13:05:00,11.19,11.19,11.18,11.18,6400.0,9.9759,9.9759,9.967,9.967,6400.0
2014-03-05 13:10:00,11.18,11.19,11.18,11.18,32000.0,9.967,9.9759,9.967,9.967,32000.0
2014-03-05 13:15:00,11.18,11.19,11.18,11.19,37600.0,9.967,9.9759,9.967,9.9759,37600.0
2014-03-05 13:20:00,11.18,11.19,11.18,11.19,13600.0,9.967,9.9759,9.967,9.9759,13600.0
2014-03-05 13:25:00,11.19,11.19,11.18,11.18,26400.0,9.9759,9.9759,9.967,9.967,26400.0
2014-03-05 13:30:00,11.18,11.18,11.18,11.18,10400.0,9.967,9.967,9.967,9.967,10400.0
2014-03-05 13:35:00,11.17,11.18,11.17,11.17,8800.0,9.958,9.967,9.958,9.958,8800.0
2014-03-05 13:40:00,11.17,11.17,11.17,11.17,12000.0,9.958,9.958,9.958,9.958,12000.0
2014-03-05 13:45:00,11.17,11.17,11.16,11.16,31200.0,9.958,9.958,9.9491,9.9491,31200.0
2014-03-05 13:50:00,11.17,11.17,11.15,11.15,15200.0,9.958,9.958,9.9402,9.9402,15200.0
2014-03-05 13:55:00,11.16,11.16,11.15,11.16,20000.0,9.9491,9.9491,9.9402,9.9491,20000.0
2014-03-05 14:00:00,11.16,11.17,11.16,11.16,21600.0,9.9491,9.958,9.9491,9.9491,21600.0
2014-03-05 14:05:00,11.16,11.17,11.16,11.16,8800.0,9.9491,9.958,9.9491,9.9491,8800.0
2014-03-05 14:10:00,11.17,11.18,11.17,11.17,16000.0,9.958,9.967,9.958,9.958,16000.0
2014-03-05 14:15:00,11.16,11.16,11.16,11.16,13600.0,9.9491,9.9491,9.9491,9.9491,13600.0
2014-03-05 14:20:00,11.16,11.17,11.16,11.17,16000.0,9.9491,9.958,9.9491,9.958,16000.0
2014-03-05 14:25:00,11.17,11.17,11.16,11.16,4800.0,9.958,9.958,9.9491,9.9491,4800.0
2014-03-05 14:30:00,11.16,11.17,11.16,11.16,15200.0,9.9491,9.958,9.9491,9.9491,15200.0
2014-03-05 14:35:00,11.16,11.16,11.15,11.16,18400.0,9.9491,9.9491,9.9402,9.9491,18400.0
2014-03-05 14:40:00,11.16,11.17,11.16,11.16,20800.0,9.9491,9.958,9.9491,9.9491,20800.0
2014-03-05 14:45:00,11.16,11.18,11.16,11.18,21600.0,9.9491,9.967,9.9491,9.967,21600.0
2014-03-05 14:50:00,11.18,11.19,11.18,11.19,25600.0,9.967,9.9759,9.967,9.9759,25600.0
2014-03-05 14:55:00,11.19,11.2,11.18,11.19,43200.0,9.9759,9.9848,9.967,9.9759,43200.0
2014-03-05 15:00:00,11.19,11.19,11.18,11.18,34400.0,9.9759,9.9759,9.967,9.967,34400.0
2014-03-05 15:05:00,11.18,11.19,11.17,11.17,19200.0,9.967,9.9759,9.958,9.958,19200.0
2014-03-05 15:10:00,11.18,11.18,11.17,11.18,23200.0,9.967,9.967,9.958,9.967,23200.0
2014-03-05 15:15:00,11.17,11.17,11.16,11.16,15200.0,9.958,9.958,9.9491,9.9491,15200.0
2014-03-05 15:20:00,11.17,11.17,11.16,11.16,72800.0,9.958,9.958,9.9491,9.9491,72800.0
2014-03-05 15:25:00,11.16,11.16,11.16,11.16,16800.0,9.9491,9.9491,9.9491,9.9491,16800.0
2014-03-05 15:30:00,11.17,11.17,11.16,11.17,33600.0,9.958,9.958,9.9491,9.958,33600.0
2014-03-05 15:35:00,11.17,11.17,11.16,11.16,42400.0,9.958,9.958,9.9491,9.9491,42400.0
2014-03-05 15:40:00,11.16,11.16,11.15,11.15,47200.0,9.9491,9.9491,9.9402,9.9402,47200.0
2014-03-05 15:45:00,11.15,11.16,11.15,11.15,72800.0,9.9402,9.9491,9.9402,9.9402,72800.0
2014-03-05 15:50:00,11.15,11.17,11.15,11.16,48800.0,9.9402,9.958,9.9402,9.9491,48800.0
2014-03-05 15:55:00,11.16,11.17,11.16,11.17,97600.0,9.9491,9.958,9.9491,9.958,97600.0
2014-03-06 09:30:00,11.17,11.2,11.17,11.2,92000.0,9.958,9.9848,9.958,9.9848,92000.0
2014-03-06 09:35:00,11.16,11.2,11.16,11.19,86400.0,9.9491,9.9848,9.9491,9.9759,86400.0
2014-03-06 09:40:00,11.2,11.2,11.16,11.16,73600.0,9.9848,9.9848,9.9491,9.9491,73600.0
2014-03-06 09:45:00,11.18,11.18,11.15,11.17,21600.0,9.967,9.967,9.9402,9.958,21600.0
2014-03-06 09:50:00,11.18,11.18,11.17,11.17,3200.0,9.967,9.967,9.958,9.958,3200.0
2014-03-06 09:55:00,11.17,11.18,11.16,11.18,101600.0,9.958,9.967,9.9491,9.967,101600.0
2014-03-06 10:00:00,11.17,11.17,11.16,11.17,15200.0,9.958,9.958,9.9491,9.958,15200.0
2014-03-06 10:05:00,11.17,11.17,11.16,11.16,16000.0,9.958,9.958,9.9491,9.9491,16000.0
2014-03-06 10:10:00,11.15,11.16,11.13,11.14,46400.0,9.9402,9.9491,9.9224,9.9313,46400.0
2014-03-06 10:15:00,11.14,11.16,11.14,11.15,44000.0,9.9313,9.9491,9.9313,9.9402,44000.0
2014-03-06 10:20:00,11.15,11.16,11.13,11.16,70400.0,9.9402,9.9491,9.9224,9.9491,70400.0
2014-03-06 10:25:00,11.16,11.17,11.16,11.17,8800.0,9.9491,9.958,9.9491,9.958,8800.0
2014-03-06 10:30:00,11.17,11.18,11.17,11.18,17600.0,9.958,9.967,9.958,9.967,17600.0
2014-03-06 10:35:00,11.17,11.18,11.16,11.16,4800.0,9.958,9.967,9.9491,9.9491,4800.0
2014-03-06 10:40:00,11.17,11.18,11.17,11.18,5600.0,9.958,9.967,9.958,9.967,5600.0
2014-03-06 10:45:00,11.18,11.18,11.16,11.18,51200.0,9.967,9.967,9.9491,9.967,51200.0
2014-03-06 10:50:00,11.18,11.2,11.18,11.2,10400.0,9.967,9.9848,9.967,9.9848,10400.0
2014-03-06 10:55:00,11.2,11.2,11.19,11.2,13600.0,9.9848,9.9848,9.9759,9.9848,13600.0
2014-03-06 11:00:00,11.2,11.2,11.2,11.2,15200.0,9.9848,9.9848,9.9848,9.9848,15200.0
2014-03-06 11:05:00,11.2,11.2,11.19,11.19,10400.0,9.9848,9.9848,9.9759,9.9759,10400.0
2014-03-06 11:10:00,11.2,11.2,11.19,11.19,47200.0,9.9848,9.9848,9.9759,9.9759,47200.0
2014-03-06 11:15:00,11.19,11.2,11.19,11.2,14400.0,9.9759,9.9848,9.9759,9.9848,14400.0
2014-03-06 11:20:00,11.2,11.21,11.19,11.2,44000.0,9.9848,9.9937,9.9759,9.9848,44000.0
2014-03-06 11:25:00,11.2,11.21,11.19,11.19,23200.0,9.9848,9.9937,9.9759,9.9759,23200.0
2014-03-06 11:30:00,11.2,11.21,11.2,11.21,41600.0,9.9848,9.9937,9.9848,9.9937,41600.0
2014-03-06 11:35:00,11.22,11.22,11.21,11.21,18400.0,10.0026,10.0026,9.9937,9.9937,18400.0
2014-03-06 11:40:00,11.21,11.21,11.21,11.21,12000.0,9.9937,9.9937,9.9937,9.9937,12000.0
2014-03-06 11:45:00,11.21,11.22,11.21,11.22,32000.0,9.9937,10.0026,9.9937,10.0026,32000.0
2014-03-06 11:50:00,11.22,11.23,11.22,11.23,25600.0,10.0026,10.0115,10.0026,10.0115,25600.0
2014-03-06 11:55:00,11.23,11.23,11.23,11.23,12800.0,10.0115,10.0115,10.0115,10.0115,12800.0
2014-03-06 12:00:00,11.23,11.23,11.22,11.23,24000.0,10.0115,10.0115,10.0026,10.0115,24000.0
2014-03-06 12:05:00,11.23,11.24,11.23,11.23,28800.0,10.0115,10.0204,10.0115,10.0115,28800.0
2014-03-06 12:10:00,11.24,11.24,11.24,11.24,14400.0,10.0204,10.0204,10.0204,10.0204,14400.0
2014-03-06 12:15:00,11.24,11.25,11.24,11.25,31200.0,10.0204,10.0294,10.0204,10.0294,31200.0
2014-03-06 12:20:00,11.24,11.25,11.24,11.25,39200.0,10.0204,10.0294,10.0204,10.0294,39200.0
2014-03-06 12:25:00,11.25,11.26,11.24,11.24,67200.0,10.0294,10.0383,10.0204,10.0204,67200.0
2014-03-06 12:30:00,11.24,11.24,11.24,11.24,4800.0,10.0204,10.0204,10.0204,10.0204,4800.0
2014-03-06 12:35:00,11.24,11.25,11.24,11.24,32000.0,10.0204,10.0294,10.0204,10.0204,32000.0
2014-03-06 12:40:00,11.24,11.24,11.23,11.23,17600.0,10.0204,10.0204,10.0115,10.0115,17600.0
2014-03-06 12:45:00,11.24,11.24,11.24,11.24,16000.0,10.0204,10.0204,10.0204,10.0204,16000.0
2014-03-06 12:50:00,11.24,11.24,11.24,11.24,15200.0,10.0204,10.0204,10.0204,10.0204,15200.0
2014-03-06 12:55:00,11.25,11.25,11.24,11.25,17600.0,10.0294,10.0294,10.0204,10.0294,17600.0
2014-03-06 13:00:00,11.25,11.25,11.25,11.25,33600.0,10.0294,10.0294,10.0294,10.0294,33600.0
2014-03-06 13:05:00,11.25,11.26,11.25,11.26,66400.0,10.0294,10.0383,10.0294,10.0383,66400.0
2014-03-06 13:10:00,11.26,11.26,11.24,11.24,35200.0,10.0383,10.0383,10.0204,10.0204,35200.0
2014-03-06 13:15:00,11.24,11.24,11.24,11.24,8000.0,10.0204,10.0204,10.0204,10.0204,8000.0
2014-03-06 13:20:00,11.24,11.24,11.23,11.23,32800.0,10.0204,10.0204,10.0115,10.0115,32800.0
2014-03-06 13:25:00,11.23,11.24,11.23,11.23,34400.0,10.0115,10.0204,10.0115,10.0115,34400.0
2014-03-06 13:30:00,11.23,11.23,11.23,11.23,4800.0,10.0115,10.0115,10.0115,10.0115,4800.0
2014-03-06 13:35:00,11.23,11.24,11.23,11.24,61600.0,10.0115,10.0204,10.0115,10.0204,61600.0
2014-03-06 13:40:00,11.24,11.24,11.23,11.23,36000.0,10.0204,10.0204,10.0115,10.0115,36000.0
2014-03-06 13:45:00,11.23,11.23,11.22,11.22,24000.0,10.0115,10.0115,10.0026,10.0026,24000.0
2014-03-06 13:50:00,11.23,11.23,11.23,11.23,16000.0,10.0115,10.0115,10.0115,10.0115,16000.0
2014-03-06 13:55:00,11.23,11.24,11.23,11.23,67200.0,10.0115,10.0204,10.0115,10.0115,67200.0
2014-03-06 14:00:00,11.23,11.24,11.23,11.24,21600.0,10.0115,10.0204,10.0115,10.0204,21600.0
2014-03-06 14:05:00,11.24,11.26,11.24,11.24,43200.0,10.0204,10.0383,10.0204,10.0204,43200.0
2014-03-06 14:10:00,11.24,11.25,11.24,11.24,30400.0,10.0204,10.0294,10.0204,10.0204,30400.0
2014-03-06 14:15:00,11.24,11.24,11.24,11.24,21600.0,10.0204,10.0204,10.0204,10.0204,21600.0
2014-03-06 14:20:00,11.25,11.26,11.25,11.26,34400.0,10.0294,10.0383,10.0294,10.0383,34400.0
2014-03-06 14:25:00,11.26,11.26,11.25,11.26,35200.0,10.0383,10.0383,10.0294,10.0383,35200.0
2014-03-06 14:30:00,11.26,11.26,11.26,11.26,56000.0,10.0383,10.0383,10.0383,10.0383,56000.0
2014-03-06 14:35:00,11.26,11.27,11.25,11.25,198400.0,10.0383,10.0472,10.0294,10.0294,198400.0
2014-03-06 14:40:00,11.25,11.27,11.25,11.27,34400.0,10.0294,10.0472,10.0294,10.0472,34400.0
2014-03-06 14:45:00,11.27,11.28,11.26,11.27,78400.0,10.0472,10.0561,10.0383,10.0472,78400.0
2014-03-06 14:50:00,11.27,11.27,11.27,11.27,27200.0,10.0472,10.0472,10.0472,10.0472,27200.0
2014-03-06 14:55:00,11.27,11.27,11.26,11.27,32800.0,10.0472,10.0472,10.0383,10.0472,32800.0
2014-03-06 15:00:00,11.27,11.28,11.27,11.28,27200.0,10.0472,10.0561,10.0472,10.0561,27200.0
2014-03-06 15:05:00,11.28,11.28,11.27,11.28,111200.0,10.0561,10.0561,10.0472,10.0561,111200.0
2014-03-06 15:10:00,11.28,11.29,11.27,11.27,85600.0,10.0561,10.065,10.0472,10.0472,85600.0
2014-03-06 15:15:00,11.27,11.28,11.27,11.28,55200.0,10.0472,10.0561,10.0472,10.0561,55200.0
2014-03-06 15:20:00,11.28,11.29,11.28,11.28,49600.0,10.0561,10.065,10.0561,10.0561,49600.0
2014-03-06 15:25:00,11.28,11.29,11.28,11.29,57600.0,10.0561,10.065,10.0561,10.065,57600.0
2014-03-06 15:30:00,11.29,11.3,11.29,11.3,68000.0,10.065,10.0739,10.065,10.0739,68000.0
2014-03-06 15:35:00,11.3,11.3,11.29,11.29,97600.0,10.0739,10.0739,10.065,10.065,97600.0
2014-03-06 15:40:00,11.29,11.3,11.29,11.29,127200.0,10.065,10.0739,10.065,10.065,127200.0
2014-03-06 15:45:00,11.29,11.3,11.28,11.28,133600.0,10.065,10.0739,10.0561,10.0561,133600.0
2014-03-06 15:50:00,11.28,11.28,11.27,11.27,162400.0,10.0561,10.0561,10.0472,10.0472,162400.0
2014-03-06 15:55:00,11.27,11.28,11.27,11.28,229600.0,10.0472,10.0561,10.0472,10.0561,229600.0
2014-03-07 09:30:00,11.31,11.33,11.31,11.33,46400.0,10.0829,10.1007,10.0829,10.1007,46400.0
2014-03-07 09:35:00,11.31,11.34,11.31,11.33,44800.0,10.0829,10.1096,10.0829,10.1007,44800.0
2014-03-07 09:40:00,11.32,11.34,11.32,11.33,66400.0,10.0918,10.1096,10.0918,10.1007,66400.0
2014-03-07 09:45:00,11.33,11.37,11.33,11.36,126400.0,10.1007,10.1363,10.1007,10.1274,126400.0
2014-03-07 09:50:00,11.36,11.36,11.33,11.36,68000.0,10.1274,10.1274,10.1007,10.1274,68000.0
2014-03-07 09:55:00,11.36,11.36,11.33,11.36,35200.0,10.1274,10.1274,10.1007,10.1274,35200.0
2014-03-07 10:00:00,11.36,11.36,11.33,11.36,102400.0,10.1274,10.1274,10.1007,10.1274,102400.0
2014-03-07 10:05:00,11.37,11.4,11.37,11.39,64800.0,10.1363,10.1631,10.1363,10.1542,64800.0
2014-03-07 10:10:00,11.39,11.4,11.36,11.37,32000.0,10.1542,10.1631,10.1274,10.1363,32000.0
2014-03-07 10:15:00,11.37,11.38,11.36,11.37,25600.0,10.1363,10.1453,10.1274,10.1363,25600.0
2014-03-07 10:20:00,11.37,11.38,11.36,11.37,7200.0,10.1363,10.1453,10.1274,10.1363,7200.0
2014-03-07 10:25:00,11.36,11.36,11.34,11.34,32800.0,10.1274,10.1274,10.1096,10.1096,32800.0
2014-03-07 10:30:00,11.34,11.36,11.34,11.34,50400.0,10.1096,10.1274,10.1096,10.1096,50400.0
2014-03-07 10:35:00,11.34,11.37,11.34,11.36,137600.0,10.1096,10.1363,10.1096,10.1274,137600.0
2014-03-07 10:40:00,11.36,11.37,11.36,11.36,57600.0,10.1274,10.1363,10.1274,10.1274,57600.0
2014-03-07 10:45:00,11.36,11.36,11.34,11.34,47200.0,10.1274,10.1274,10.1096,10.1096,47200.0
2014-03-07 10:50:00,11.35,11.36,11.34,11.34,20000.0,10.1185,10.1274,10.1096,10.1096,20000.0
2014-03-07 10:55:00,11.34,11.35,11.34,11.35,15200.0,10.1096,10.1185,10.1096,10.1185,15200.0
2014-03-07 11:00:00,11.34,11.34,11.3,11.31,15200.0,10.1096,10.1096,10.0739,10.0829,15200.0
2014-03-07 11:05:00,11.3,11.31,11.3,11.3,10400.0,10.0739,10.0829,10.0739,10.0739,10400.0
2014-03-07 11:10:00,11.3,11.31,11.3,11.3,8000.0,10.0739,10.0829,10.0739,10.0739,8000.0
2014-03-07 11:15:00,11.3,11.31,11.29,11.29,21600.0,10.0739,10.0829,10.065,10.065,21600.0
2014-03-07 11:20:00,11.29,11.3,11.28,11.3,13600.0,10.065,10.0739,10.0561,10.0739,13600.0
2014-03-07 11:25:00,11.29,11.31,11.29,11.31,11200.0,10.065,10.0829,10.065,10.0829,11200.0
2014-03-07 11:30:00,11.3,11.31,11.3,11.3,10400.0,10.0739,10.0829,10.0739,10.0739,10400.0
2014-03-07 11:35:00,11.31,11.31,11.3,11.3,14400.0,10.0829,10.0829,10.0739,10.0739,14400.0
2014-03-07 11:40:00,11.3,11.32,11.3,11.31,20800.0,10.0739,10.0918,10.0739,10.0829,20800.0
2014-03-07 11:45:00,11.31,11.33,11.31,11.33,36000.0,10.0829,10.1007,10.0829,10.1007,36000.0
2014-03-07 11:50:00,11.33,11.33,11.31,11.31,12800.0,10.1007,10.1007,10.0829,10.0829,12800.0
2014-03-07 11:55:00,11.31,11.33,11.31,11.32,27200.0,10.0829,10.1007,10.0829,10.0918,27200.0
2014-03-07 12:00:00,11.32,11.32,11.32,11.32,12000.0,10.0918,10.0918,10.0918,10.0918,12000.0
2014-03-07 12:05:00,11.31,11.31,11.31,11.31,6400.0,10.0829,10.0829,10.0829,10.0829,6400.0
2014-03-07 12:10:00,11.32,11.32,11.31,11.32,19200.0,10.0918,10.0918,10.0829,10.0918,19200.0
2014-03-07 12:15:00,11.33,11.33,11.32,11.33,10400.0,10.1007,10.1007,10.0918,10.1007,10400.0
2014-03-07 12:20:00,11.33,11.33,11.32,11.33,22400.0,10.1007,10.1007,10.0918,10.1007,22400.0
2014-03-07 12:25:00,11.32,11.32,11.32,11.32,2400.0,10.0918,10.0918,10.0918,10.0918,2400.0
2014-03-07 12:30:00,11.33,11.33,11.31,11.31,18400.0,10.1007,10.1007,10.0829,10.0829,18400.0
2014-03-07 12:35:00,11.31,11.31,11.31,11.31,10400.0,10.0829,10.0829,10.0829,10.0829,10400.0
2014-03-07 12:40:00,11.31,11.32,11.31,11.31,10400.0,10.0829,10.0918,10.0829,10.0829,10400.0
2014-03-07 12:45:00,11.31,11.31,11.31,11.31,4800.0,10.0829,10.0829,10.0829,10.0829,4800.0
2014-03-07 12:50:00,11.31,11.31,11.3,11.3,7200.0,10.0829,10.0829,10.0739,10.0739,7200.0
2014-03-07 12:55:00,11.31,11.31,11.3,11.3,17600.0,10.0829,10.0829,10.0739,10.0739,17600.0
2014-03-07 13:00:00,11.3,11.3,11.3,11.3,18400.0,10.0739,10.0739,10.0739,10.0739,18400.0
2014-03-07 13:05:00,11.3,11.31,11.3,11.31,4800.0,10.0739,10.0829,10.0739,10.0829,4800.0
2014-03-07 13:10:00,11.31,11.31,11.3,11.3,15200.0,10.0829,10.0829,10.0739,10.0739,15200.0
2014-03-07 13:15:00,11.3,11.3,11.29,11.3,19200.0,10.0739,10.0739,10.065,10.0739,19200.0
2014-03-07 13:20:00,11.3,11.3,11.3,11.3,3200.0,10.0739,10.0739,10.0739,10.0739,3200.0
2014-03-07 13:25:00,11.3,11.3,11.29,11.29,10400.0,10.0739,10.0739,10.065,10.065,10400.0
2014-03-07 13:30:00,11.29,11.3,11.29,11.3,15200.0,10.065,10.0739,10.065,10.0739,15200.0
2014-03-07 13:35:00,11.29,11.29,11.28,11.28,27200.0,10.065,10.065,10.0561,10.0561,27200.0
2014-03-07 13:40:00,11.28,11.29,11.28,11.29,20000.0,10.0561,10.065,10.0561,10.065,20000.0
2014-03-07 13:45:00,11.29,11.3,11.29,11.3,5600.0,10.065,10.0739,10.065,10.0739,5600.0
2014-03-07 13:50:00,11.29,11.3,11.29,11.3,8800.0,10.065,10.0739,10.065,10.0739,8800.0
2014-03-07 13:55:00,11.3,11.3,11.3,11.3,13600.0,10.0739,10.0739,10.0739,10.0739,13600.0
2014-03-07 14:00:00,11.3,11.31,11.3,11.31,12800.0,10.0739,10.0829,10.0739,10.0829,12800.0
2014-03-07 14:05:00,11.3,11.3,11.3,11.3,12800.0,10.0739,10.0739,10.0739,10.0739,12800.0
2014-03-07 14:10:00,11.29,11.31,11.29,11.31,13600.0,10.065,10.0829,10.065,10.0829,13600.0
2014-03-07 14:15:00,11.31,11.31,11.29,11.3,14400.0,10.0829,10.0829,10.065,10.0739,14400.0
2014-03-07 14:20:00,11.28,11.29,11.28,11.28,9600.0,10.0561,10.065,10.0561,10.0561,9600.0
2014-03-07 14:25:00,11.28,11.29,11.28,11.29,32800.0,10.0561,10.065,10.0561,10.065,32800.0
2014-03-07 14:30:00,11.3,11.3,11.28,11.29,28800.0,10.0739,10.0739,10.0561,10.065,28800.0
2014-03-07 14:35:00,11.29,11.29,11.28,11.28,12000.0,10.065,10.065,10.0561,10.0561,12000.0
2014-03-07 14:40:00,11.28,11.29,11.28,11.28,12000.0,10.0561,10.065,10.0561,10.0561,12000.0
2014-03-07 14:45:00,11.29,11.3,11.28,11.29,23200.0,10.065,10.0739,10.0561,10.065,23200.0
2014-03-07 14:50:00,11.3,11.31,11.3,11.31,15200.0,10.0739,10.0829,10.0739,10.0829,15200.0
2014-03-07 14:55:00,11.3,11.31,11.3,11.31,26400.0,10.0739,10.0829,10.0739,10.0829,26400.0
2014-03-07 15:00:00,11.31,11.31,11.3,11.3,29600.0,10.0829,10.0829,10.0739,10.0739,29600.0
2014-03-07 15:05:00,11.3,11.3,11.29,11.29,14400.0,10.0739,10.0739,10.065,10.065,14400.0
2014-03-07 15:10:00,11.3,11.31,11.29,11.31,16000.0,10.0739,10.0829,10.065,10.0829,16000.0
2014-03-07 15:15:00,11.31,11.31,11.3,11.3,14400.0,10.0829,10.0829,10.0739,10.0739,14400.0
2014-03-07 15:20:00,11.3,11.31,11.29,11.29,60800.0,10.0739,10.0829,10.065,10.065,60800.0
2014-03-07 15:25:00,11.29,11.3,11.29,11.29,27200.0,10.065,10.0739,10.065,10.065,27200.0
2014-03-07 15:30:00,11.29,11.29,11.27,11.27,40000.0,10.065,10.065,10.0472,10.0472,40000.0
2014-03-07 15:35:00,11.28,11.28,11.27,11.27,34400.0,10.0561,10.0561,10.0472,10.0472,34400.0
2014-03-07 15:40:00,11.27,11.29,11.27,11.29,40800.0,10.0472,10.065,10.0472,10.065,40800.0
2014-03-07 15:45:00,11.29,11.29,11.28,11.28,28800.0,10.065,10.065,10.0561,10.0561,28800.0
2014-03-07 15:50:00,11.29,11.29,11.28,11.29,48000.0,10.065,10.065,10.0561,10.065,48000.0
2014-03-07 15:55:00,11.29,11.3,11.29,11.3,193600.0,10.065,10.0739,10.065,10.0739,193600.0
2014-03-10 09:30:00,11.24,11.25,11.05,11.25,95200.0,10.0426,10.0515,9.8728,10.0515,95200.0
2014-03-10 09:35:00,11.23,11.28,11.23,11.24,33600.0,10.0337,10.0783,10.0337,10.0426,33600.0
2014-03-10 09:40:00,11.24,11.27,11.24,11.27,52800.0,10.0426,10.0694,10.0426,10.0694,52800.0
2014-03-10 09:45:00,11.27,11.28,11.27,11.28,12800.0,10.0694,10.0783,10.0694,10.0783,12800.0
2014-03-10 09:50:00,11.29,11.29,11.27,11.29,25600.0,10.0873,10.0873,10.0694,10.0873,25600.0
2014-03-10 09:55:00,11.29,11.3,11.28,11.3,74400.0,10.0873,10.0962,10.0783,10.0962,74400.0
2014-03-10 10:00:00,11.3,11.3,11.3,11.3,37600.0,10.0962,10.0962,10.0962,10.0962,37600.0
2014-03-10 10:05:00,11.3,11.3,11.29,11.3,46400.0,10.0962,10.0962,10.0873,10.0962,46400.0
2014-03-10 10:10:00,11.3,11.3,11.29,11.3,80000.0,10.0962,10.0962,10.0873,10.0962,80000.0
2014-03-10 10:15:00,11.3,11.31,11.29,11.3,81600.0,10.0962,10.1051,10.0873,10.0962,81600.0
2014-03-10 10:20:00,11.3,11.31,11.29,11.3,99200.0,10.0962,10.1051,10.0873,10.0962,99200.0
2014-03-10 10:25:00,11.3,11.3,11.29,11.29,68800.0,10.0962,10.0962,10.0873,10.0873,68800.0
2014-03-10 10:30:00,11.29,11.29,11.28,11.29,53600.0,10.0873,10.0873,10.0783,10.0873,53600.0
2014-03-10 10:35:00,11.29,11.3,11.28,11.29,51200.0,10.0873,10.0962,10.0783,10.0873,51200.0
2014-03-10 10:40:00,11.28,11.28,11.25,11.26,32800.0,10.0783,10.0783,10.0515,10.0605,32800.0
2014-03-10 10:45:00,11.25,11.27,11.25,11.27,34400.0,10.0515,10.0694,10.0515,10.0694,34400.0
2014-03-10 10:50:00,11.27,11.27,11.26,11.27,59200.0,10.0694,10.0694,10.0605,10.0694,59200.0
2014-03-10 10:55:00,11.26,11.26,11.25,11.26,38400.0,10.0605,10.0605,10.0515,10.0605,38400.0
2014-03-10 11:00:00,11.26,11.26,11.26,11.26,79200.0,10.0605,10.0605,10.0605,10.0605,79200.0
2014-03-10 11:05:00,11.25,11.26,11.25,11.26,26400.0,10.0515,10.0605,10.0515,10.0605,26400.0
2014-03-10 11:10:00,11.26,11.26,11.25,11.26,17600.0,10.0605,10.0605,10.0515,10.0605,17600.0
2014-03-10 11:15:00,11.26,11.27,11.26,11.27,35200.0,10.0605,10.0694,10.0605,10.0694,35200.0
2014-03-10 11:20:00,11.27,11.29,11.27,11.28,40800.0,10.0694,10.0873,10.0694,10.0783,40800.0
2014-03-10 11:25:00,11.28,11.29,11.28,11.29,31200.0,10.0783,10.0873,10.0783,10.0873,31200.0
2014-03-10 11:30:00,11.29,11.3,11.29,11.29,27200.0,10.0873,10.0962,10.0873,10.0873,27200.0
2014-03-10 11:35:00,11.29,11.29,11.28,11.28,24800.0,10.0873,10.0873,10.0783,10.0783,24800.0
2014-03-10 11:40:00,11.29,11.29,11.28,11.29,8800.0,10.0873,10.0873,10.0783,10.0873,8800.0
2014-03-10 11:45:00,11.29,11.3,11.29,11.29,17600.0,10.0873,10.0962,10.0873,10.0873,17600.0
2014-03-10 11:50:00,11.3,11.3,11.27,11.27,30400.0,10.0962,10.0962,10.0694,10.0694,30400.0
2014-03-10 11:55:00,11.27,11.28,11.27,11.28,12000.0,10.0694,10.0783,10.0694,10.0783,12000.0
2014-03-10 12:00:00,11.28,11.28,11.28,11.28,33600.0,10.0783,10.0783,10.0783,10.0783,33600.0
2014-03-10 12:05:00,11.28,11.28,11.27,11.28,16000.0,10.0783,10.0783,10.0694,10.0783,16000.0
2014-03-10 12:10:00,11.28,11.28,11.27,11.27,32800.0,10.0783,10.0783,10.0694,10.0694,32800.0
2014-03-10 12:15:00,11.28,11.29,11.28,11.29,8000.0,10.0783,10.0873,10.0783,10.0873,8000.0
2014-03-10 12:20:00,11.29,11.3,11.29,11.3,28800.0,10.0873,10.0962,10.0873,10.0962,28800.0
2014-03-10 12:25:00,11.3,11.3,11.29,11.29,16800.0,10.0962,10.0962,10.0873,10.0873,16800.0
2014-03-10 12:30:00,11.3,11.3,11.3,11.3,15200.0,10.0962,10.0962,10.0962,10.0962,15200.0
2014-03-10 12:35:00,11.3,11.3,11.3,11.3,30400.0,10.0962,10.0962,10.0962,10.0962,30400.0
2014-03-10 12:40:00,11.3,11.3,11.28,11.29,64000.0,10.0962,10.0962,10.0783,10.0873,64000.0
2014-03-10 12:45:00,11.29,11.3,11.29,11.3,35200.0,10.0873,10.0962,10.0873,10.0962,35200.0
2014-03-10 12:50:00,11.3,11.31,11.3,11.31,28000.0,10.0962,10.1051,10.0962,10.1051,28000.0
2014-03-10 12:55:00,11.3,11.32,11.3,11.32,36000.0,10.0962,10.1141,10.0962,10.1141,36000.0
2014-03-10 13:00:00,11.32,11.34,11.32,11.33,94400.0,10.1141,10.1319,10.1141,10.123,94400.0
2014-03-10 13:05:00,11.33,11.34,11.33,11.34,52800.0,10.123,10.1319,10.123,10.1319,52800.0
2014-03-10 13:10:00,11.34,11.35,11.34,11.34,53600.0,10.1319,10.1409,10.1319,10.1319,53600.0
2014-03-10 13:15:00,11.34,11.34,11.34,11.34,40000.0,10.1319,10.1319,10.1319,10.1319,40000.0
2014-03-10 13:20:00,11.34,11.34,11.34,11.34,57600.0,10.1319,10.1319,10.1319,10.1319,57600.0
2014-03-10 13:25:00,11.35,11.35,11.34,11.35,20000.0,10.1409,10.1409,10.1319,10.1409,20000.0
2014-03-10 13:30:00,11.34,11.34,11.33,11.33,47200.0,10.1319,10.1319,10.123,10.123,47200.0
2014-03-10 13:35:00,11.33,11.33,11.33,11.33,40000.0,10.123,10.123,10.123,10.123,40000.0
2014-03-10 13:40:00,11.33,11.33,11.32,11.32,12800.0,10.123,10.123,10.1141,10.1141,12800.0
2014-03-10 13:45:00,11.32,11.33,11.31,11.32,209600.0,10.1141,10.123,10.1051,10.1141,209600.0
2014-03-10 13:50:00,11.31,11.31,11.31,11.31,26400.0,10.1051,10.1051,10.1051,10.1051,26400.0
2014-03-10 13:55:00,11.31,11.31,11.3,11.3,20000.0,10.1051,10.1051,10.0962,10.0962,20000.0
2014-03-10 14:00:00,11.3,11.3,11.29,11.29,21600.0,10.0962,10.0962,10.0873,10.0873,21600.0
2014-03-10 14:05:00,11.29,11.29,11.28,11.28,16000.0,10.0873,10.0873,10.0783,10.0783,16000.0
2014-03-10 14:10:00,11.29,11.29,11.28,11.28,146400.0,10.0873,10.0873,10.0783,10.0783,146400.0
2014-03-10 14:15:00,11.28,11.28,11.26,11.26,28000.0,10.0783,10.0783,10.0605,10.0605,28000.0
2014-03-10 14:20:00,11.27,11.27,11.26,11.27,66400.0,10.0694,10.0694,10.0605,10.0694,66400.0
2014-03-10 14:25:00,11.27,11.28,11.27,11.28,12800.0,10.0694,10.0783,10.0694,10.0783,12800.0
2014-03-10 14:30:00,11.28,11.28,11.27,11.28,22400.0,10.0783,10.0783,10.0694,10.0783,22400.0
2014-03-10 14:35:00,11.28,11.28,11.28,11.28,7200.0,10.0783,10.0783,10.0783,10.0783,7200.0
2014-03-10 14:40:00,11.28,11.28,11.28,11.28,5600.0,10.0783,10.0783,10.0783,10.0783,5600.0
2014-03-10 14:45:00,11.28,11.28,11.27,11.28,16000.0,10.0783,10.0783,10.0694,10.0783,16000.0
2014-03-10 14:50:00,11.28,11.29,11.28,11.29,7200.0,10.0783,10.0873,10.0783,10.0873,7200.0
2014-03-10 14:55:00,11.29,11.29,11.28,11.28,33600.0,10.0873,10.0873,10.0783,10.0783,33600.0
2014-03-10 15:00:00,11.28,11.28,11.28,11.28,26400.0,10.0783,10.0783,10.0783,10.0783,26400.0
2014-03-10 15:05:00,11.28,11.28,11.27,11.28,16000.0,10.0783,10.0783,10.0694,10.0783,16000.0
2014-03-10 15:10:00,11.27,11.27,11.26,11.26,30400.0,10.0694,10.0694,10.0605,10.0605,30400.0
2014-03-10 15:15:00,11.26,11.27,11.26,11.27,36800.0,10.0605,10.0694,10.0605,10.0694,36800.0
2014-03-10 15:20:00,11.27,11.27,11.27,11.27,17600.0,10.0694,10.0694,10.0694,10.0694,17600.0
2014-03-10 15:25:00,11.28,11.28,11.28,11.28,48800.0,10.0783,10.0783,10.0783,10.0783,48800.0
2014-03-10 15:30:00,11.28,11.28,11.28,11.28,36800.0,10.0783,10.0783,10.0783,10.0783,36800.0
2014-03-10 15:35:00,11.28,11.29,11.28,11.29,35200.0,10.0783,10.0873,10.0783,10.0873,35200.0
2014-03-10 15:40:00,11.29,11.29,11.29,11.29,73600.0,10.0873,10.0873,10.0873,10.0873,73600.0
2014-03-10 15:45:00,11.29,11.31,11.29,11.31,118400.0,10.0873,10.1051,10.0873,10.1051,118400.0
2014-03-10 15:50:00,11.31,11.32,11.31,11.31,63200.0,10.1051,10.1141,10.1051,10.1051,63200.0
2014-03-10 15:55:00,11.31,11.31,11.31,11.31,301600.0,10.1051,10.1051,10.1051,10.1051,301600.0
2014-03-11 09:30:00,11.35,11.4,11.31,11.34,92800.0,10.1409,10.1855,10.1051,10.1319,92800.0
2014-03-11 09:35:00,11.34,11.34,11.3,11.3,19200.0,10.1319,10.1319,10.0962,10.0962,19200.0
2014-03-11 09:40:00,11.31,11.34,11.3,11.3,68800.0,10.1051,10.1319,10.0962,10.0962,68800.0
2014-03-11 09:45:00,11.3,11.31,11.29,11.3,30400.0,10.0962,10.1051,10.0873,10.0962,30400.0
2014-03-11 09:50:00,11.3,11.31,11.28,11.31,107200.0,10.0962,10.1051,10.0783,10.1051,107200.0
2014-03-11 09:55:00,11.31,11.35,11.31,11.33,119200.0,10.1051,10.1409,10.1051,10.123,119200.0
2014-03-11 10:00:00,11.34,11.34,11.31,11.32,52800.0,10.1319,10.1319,10.1051,10.1141,52800.0
2014-03-11 10:05:00,11.31,11.32,11.3,11.31,19200.0,10.1051,10.1141,10.0962,10.1051,19200.0
2014-03-11 10:10:00,11.31,11.31,11.29,11.31,36000.0,10.1051,10.1051,10.0873,10.1051,36000.0
2014-03-11 10:15:00,11.3,11.32,11.29,11.29,155200.0,10.0962,10.1141,10.0873,10.0873,155200.0
2014-03-11 10:20:00,11.29,11.31,11.29,11.3,109600.0,10.0873,10.1051,10.0873,10.0962,109600.0
2014-03-11 10:25:00,11.3,11.31,11.29,11.31,120800.0,10.0962,10.1051,10.0873,10.1051,120800.0
2014-03-11 10:30:00,11.32,11.33,11.31,11.31,85600.0,10.1141,10.123,10.1051,10.1051,85600.0
2014-03-11 10:35:00,11.31,11.33,11.31,11.33,90400.0,10.1051,10.123,10.1051,10.123,90400.0
2014-03-11 10:40:00,11.32,11.33,11.32,11.32,114400.0,10.1141,10.123,10.1141,10.1141,114400.0
2014-03-11 10:45:00,11.33,11.34,11.32,11.33,44800.0,10.123,10.1319,10.1141,10.123,44800.0
2014-03-11 10:50:00,11.34,11.35,11.34,11.35,24800.0,10.1319,10.1409,10.1319,10.1409,24800.0
2014-03-11 10:55:00,11.35,11.35,11.34,11.34,31200.0,10.1409,10.1409,10.1319,10.1319,31200.0
2014-03-11 11:00:00,11.35,11.36,11.34,11.35,24000.0,10.1409,10.1498,10.1319,10.1409,24000.0
2014-03-11 11:05:00,11.35,11.36,11.35,11.35,22400.0,10.1409,10.1498,10.1409,10.1409,22400.0
2014-03-11 11:10:00,11.35,11.35,11.35,11.35,4000.0,10.1409,10.1409,10.1409,10.1409,4000.0
2014-03-11 11:15:00,11.35,11.35,11.34,11.34,27200.0,10.1409,10.1409,10.1319,10.1319,27200.0
2014-03-11 11:20:00,11.35,11.35,11.34,11.34,7200.0,10.1409,10.1409,10.1319,10.1319,7200.0
2014-03-11 11:25:00,11.35,11.35,11.34,11.35,61600.0,10.1409,10.1409,10.1319,10.1409,61600.0
2014-03-11 11:30:00,11.35,11.35,11.34,11.35,28000.0,10.1409,10.1409,10.1319,10.1409,28000.0
2014-03-11 11:35:00,11.35,11.36,11.35,11.36,30400.0,10.1409,10.1498,10.1409,10.1498,30400.0
2014-03-11 11:40:00,11.36,11.36,11.33,11.34,50400.0,10.1498,10.1498,10.123,10.1319,50400.0
2014-03-11 11:45:00,11.33,11.34,11.33,11.34,26400.0,10.123,10.1319,10.123,10.1319,26400.0
2014-03-11 11:50:00,11.34,11.34,11.34,11.34,25600.0,10.1319,10.1319,10.1319,10.1319,25600.0
2014-03-11 11:55:00,11.33,11.34,11.33,11.34,18400.0,10.123,10.1319,10.123,10.1319,18400.0
2014-03-11 12:00:00,11.34,11.34,11.32,11.32,28800.0,10.1319,10.1319,10.1141,10.1141,28800.0
2014-03-11 12:05:00,11.32,11.33,11.31,11.31,19200.0,10.1141,10.123,10.1051,10.1051,19200.0
2014-03-11 12:10:00,11.31,11.31,11.3,11.31,28000.0,10.1051,10.1051,10.0962,10.1051,28000.0
2014-03-11 12:15:00,11.3,11.3,11.3,11.3,34400.0,10.0962,10.0962,10.0962,10.0962,34400.0
2014-03-11 12:20:00,11.3,11.31,11.29,11.31,33600.0,10.0962,10.1051,10.0873,10.1051,33600.0
2014-03-11 12:25:00,11.31,11.31,11.3,11.31,12800.0,10.1051,10.1051,10.0962,10.1051,12800.0
2014-03-11 12:30:00,11.31,11.31,11.31,11.31,6400.0,10.1051,10.1051,10.1051,10.1051,6400.0
2014-03-11 12:35:00,11.31,11.31,11.3,11.31,35200.0,10.1051,10.1051,10.0962,10.1051,35200.0
2014-03-11 12:40:00,11.31,11.31,11.3,11.3,19200.0,10.1051,10.1051,10.0962,10.0962,19200.0
2014-03-11 12:45:00,11.3,11.3,11.3,11.3,11200.0,10.0962,10.0962,10.0962,10.0962,11200.0
2014-03-11 12:50:00,11.3,11.3,11.29,11.29,4000.0,10.0962,10.0962,10.0873,10.0873,4000.0
2014-03-11 12:55:00,11.29,11.29,11.28,11.28,31200.0,10.0873,10.0873,10.0783,10.0783,31200.0
2014-03-11 13:00:00,11.27,11.27,11.27,11.27,10400.0,10.0694,10.0694,10.0694,10.0694,10400.0
2014-03-11 13:05:00,11.27,11.27,11.26,11.27,20000.0,10.0694,10.0694,10.0605,10.0694,20000.0
2014-03-11 13:10:00,11.27,11.27,11.27,11.27,12000.0,10.0694,10.0694,10.0694,10.0694,12000.0
2014-03-11 13:15:00,11.27,11.27,11.26,11.26,22400.0,10.0694,10.0694,10.0605,10.0605,22400.0
2014-03-11 13:20:00,11.26,11.27,11.26,11.26,16800.0,10.0605,10.0694,10.0605,10.0605,16800.0
2014-03-11 13:25:00,11.26,11.26,11.25,11.26,37600.0,10.0605,10.0605,10.0515,10.0605,37600.0
2014-03-11 13:30:00,11.25,11.26,11.25,11.26,12000.0,10.0515,10.0605,10.0515,10.0605,12000.0
2014-03-11 13:35:00,11.26,11.27,11.26,11.27,17600.0,10.0605,10.0694,10.0605,10.0694,17600.0
2014-03-11 13:40:00,11.27,11.27,11.26,11.26,19200.0,10.0694,10.0694,10.0605,10.0605,19200.0
2014-03-11 13:45:00,11.26,11.27,11.26,11.27,15200.0,10.0605,10.0694,10.0605,10.0694,15200.0
2014-03-11 13:50:00,11.27,11.28,11.26,11.26,8000.0,10.0694,10.0783,10.0605,10.0605,8000.0
2014-03-11 13:55:00,11.27,11.27,11.27,11.27,19200.0,10.0694,10.0694,10.0694,10.0694,19200.0
2014-03-11 14:00:00,11.27,11.27,11.26,11.26,15200.0,10.0694,10.0694,10.0605,10.0605,15200.0
2014-03-11 14:05:00,11.26,11.26,11.24,11.24,11200.0,10.0605,10.0605,10.0426,10.0426,11200.0
2014-03-11 14:10:00,11.24,11.25,11.23,11.23,76800.0,10.0426,10.0515,10.0337,10.0337,76800.0
2014-03-11 14:15:00,11.23,11.23,11.22,11.22,24000.0,10.0337,10.0337,10.0247,10.0247,24000.0
2014-03-11 14:20:00,11.22,11.23,11.21,11.21,46400.0,10.0247,10.0337,10.0158,10.0158,46400.0
2014-03-11 14:25:00,11.21,11.22,11.21,11.21,20000.0,10.0158,10.0247,10.0158,10.0158,20000.0
2014-03-11 14:30:00,11.21,11.21,11.18,11.18,38400.0,10.0158,10.0158,9.989,9.989,38400.0
2014-03-11 14:35:00,11.18,11.19,11.18,11.18,38400.0,9.989,9.9979,9.989,9.989,38400.0
2014-03-11 14:40:00,11.19,11.2,11.19,11.19,55200.0,9.9979,10.0069,9.9979,9.9979,55200.0
2014-03-11 14:45:00,11.19,11.2,11.19,11.19,40000.0,9.9979,10.0069,9.9979,9.9979,40000.0
2014-03-11 14:50:00,11.19,11.2,11.19,11.19,20800.0,9.9979,10.0069,9.9979,9.9979,20800.0
2014-03-11 14:55:00,11.19,11.19,11.18,11.18,32800.0,9.9979,9.9979,9.989,9.989,32800.0
2014-03-11 15:00:00,11.19,11.19,11.17,11.18,32800.0,9.9979,9.9979,9.98,9.989,32800.0
2014-03-11 15:05:00,11.19,11.2,11.19,11.2,225600.0,9.9979,10.0069,9.9979,10.0069,225600.0
2014-03-11 15:10:00,11.2,11.2,11.19,11.2,42400.0,10.0069,10.0069,9.9979,10.0069,42400.0
2014-03-11 15:15:00,11.2,11.22,11.2,11.21,29600.0,10.0069,10.0247,10.0069,10.0158,29600.0
2014-03-11 15:20:00,11.22,11.22,11.21,11.22,52000.0,10.0247,10.0247,10.0158,10.0247,52000.0
2014-03-11 15:25:00,11.22,11.22,11.2,11.2,42400.0,10.0247,10.0247,10.0069,10.0069,42400.0
2014-03-11 15:30:00,11.2,11.22,11.2,11.21,68800.0,10.0069,10.0247,10.0069,10.0158,68800.0
2014-03-11 15:35:00,11.22,11.22,11.2,11.2,78400.0,10.0247,10.0247,10.0069,10.0069,78400.0
2014-03-11 15:40:00,11.2,11.22,11.2,11.2,64800.0,10.0069,10.0247,10.0069,10.0069,64800.0
2014-03-11 15:45:00,11.2,11.21,11.2,11.21,51200.0,10.0069,10.0158,10.0069,10.0158,51200.0
2014-03-11 15:50:00,11.21,11.22,11.2,11.22,79200.0,10.0158,10.0247,10.0069,10.0247,79200.0
2014-03-11 15:55:00,11.22,11.24,11.22,11.23,124800.0,10.0247,10.0426,10.0247,10.0337,124800.0
2014-03-12 09:30:00,11.17,11.17,11.17,11.17,24000.0,9.98,9.98,9.98,9.98,24000.0
2014-03-12 09:35:00,11.19,11.19,11.18,11.19,3200.0,9.9979,9.9979,9.989,9.9979,3200.0
2014-03-12 09:40:00,11.19,11.19,11.15,11.16,35200.0,9.9979,9.9979,9.9622,9.9711,35200.0
2014-03-12 09:45:00,11.16,11.16,11.15,11.15,15200.0,9.9711,9.9711,9.9622,9.9622,15200.0
2014-03-12 09:50:00,11.15,11.18,11.15,11.17,58400.0,9.9622,9.989,9.9622,9.98,58400.0
2014-03-12 09:55:00,11.16,11.2,11.16,11.18,131200.0,9.9711,10.0069,9.9711,9.989,131200.0
2014-03-12 10:00:00,11.18,11.19,11.17,11.19,154400.0,9.989,9.9979,9.98,9.9979,154400.0
2014-03-12 10:05:00,11.19,11.21,11.18,11.21,45600.0,9.9979,10.0158,9.989,10.0158,45600.0
2014-03-12 10:10:00,11.21,11.21,11.19,11.19,18400.0,10.0158,10.0158,9.9979,9.9979,18400.0
2014-03-12 10:15:00,11.2,11.2,11.18,11.18,34400.0,10.0069,10.0069,9.989,9.989,34400.0
2014-03-12 10:20:00,11.19,11.21,11.19,11.2,22400.0,9.9979,10.0158,9.9979,10.0069,22400.0
2014-03-12 10:25:00,11.2,11.22,11.2,11.2,37600.0,10.0069,10.0247,10.0069,10.0069,37600.0
2014-03-12 10:30:00,11.2,11.22,11.2,11.21,52000.0,10.0069,10.0247,10.0069,10.0158,52000.0
2014-03-12 10:35:00,11.21,11.23,11.19,11.21,118400.0,10.0158,10.0337,9.9979,10.0158,118400.0
2014-03-12 10:40:00,11.21,11.21,11.2,11.21,55200.0,10.0158,10.0158,10.0069,10.0158,55200.0
2014-03-12 10:45:00,11.21,11.22,11.2,11.21,18400.0,10.0158,10.0247,10.0069,10.0158,18400.0
2014-03-12 10:50:00,11.21,11.23,11.21,11.22,74400.0,10.0158,10.0337,10.0158,10.0247,74400.0
2014-03-12 10:55:00,11.23,11.25,11.23,11.25,19200.0,10.0337,10.0515,10.0337,10.0515,19200.0
2014-03-12 11:00:00,11.25,11.25,11.24,11.24,8800.0,10.0515,10.0515,10.0426,10.0426,8800.0
2014-03-12 11:05:00,11.24,11.26,11.24,11.25,16800.0,10.0426,10.0605,10.0426,10.0515,16800.0
2014-03-12 11:10:00,11.26,11.27,11.25,11.25,16800.0,10.0605,10.0694,10.0515,10.0515,16800.0
2014-03-12 11:15:00,11.26,11.27,11.26,11.27,23200.0,10.0605,10.0694,10.0605,10.0694,23200.0
2014-03-12 11:20:00,11.27,11.27,11.26,11.27,64800.0,10.0694,10.0694,10.0605,10.0694,64800.0
2014-03-12 11:25:00,11.28,11.28,11.27,11.27,4800.0,10.0783,10.0783,10.0694,10.0694,4800.0
2014-03-12 11:30:00,11.28,11.28,11.27,11.27,5600.0,10.0783,10.0783,10.0694,10.0694,5600.0
2014-03-12 11:35:00,11.27,11.27,11.26,11.26,2400.0,10.0694,10.0694,10.0605,10.0605,2400.0
2014-03-12 11:40:00,11.26,11.26,11.25,11.25,15200.0,10.0605,10.0605,10.0515,10.0515,15200.0
2014-03-12 11:45:00,11.25,11.26,11.25,11.26,20800.0,10.0515,10.0605,10.0515,10.0605,20800.0
2014-03-12 11:50:00,11.26,11.26,11.25,11.26,26400.0,10.0605,10.0605,10.0515,10.0605,26400.0
2014-03-12 11:55:00,11.26,11.26,11.24,11.24,22400.0,10.0605,10.0605,10.0426,10.0426,22400.0
2014-03-12 12:00:00,11.24,11.25,11.24,11.24,28800.0,10.0426,10.0515,10.0426,10.0426,28800.0
2014-03-12 12:05:00,11.25,11.25,11.24,11.24,19200.0,10.0515,10.0515,10.0426,10.0426,19200.0
2014-03-12 12:10:00,11.24,11.24,11.23,11.23,27200.0,10.0426,10.0426,10.0337,10.0337,27200.0
2014-03-12 12:15:00,11.23,11.23,11.22,11.23,40000.0,10.0337,10.0337,10.0247,10.0337,40000.0
2014-03-12 12:20:00,11.23,11.24,11.23,11.24,24000.0,10.0337,10.0426,10.0337,10.0426,24000.0
2014-03-12 12:25:00,11.23,11.23,11.22,11.22,40000.0,10.0337,10.0337,10.0247,10.0247,40000.0
2014-03-12 12:30:00,11.22,11.22,11.21,11.21,20800.0,10.0247,10.0247,10.0158,10.0158,20800.0
2014-03-12 12:35:00,11.22,11.22,11.21,11.21,24800.0,10.0247,10.0247,10.0158,10.0158,24800.0
2014-03-12 12:40:00,11.21,11.23,11.21,11.23,33600.0,10.0158,10.0337,10.0158,10.0337,33600.0
2014-03-12 12:45:00,11.23,11.25,11.23,11.24,72800.0,10.0337,10.0515,10.0337,10.0426,72800.0
2014-03-12 12:50:00,11.24,11.25,11.24,11.25,73600.0,10.0426,10.0515,10.0426,10.0515,73600.0
2014-03-12 12:55:00,11.25,11.28,11.25,11.28,62400.0,10.0515,10.0783,10.0515,10.0783,62400.0
2014-03-12 13:00:00,11.28,11.28,11.26,11.27,16800.0,10.0783,10.0783,10.0605,10.0694,16800.0
2014-03-12 13:05:00,11.27,11.27,11.27,11.27,16800.0,10.0694,10.0694,10.0694,10.0694,16800.0
2014-03-12 13:10:00,11.27,11.27,11.26,11.26,14400.0,10.0694,10.0694,10.0605,10.0605,14400.0
2014-03-12 13:15:00,11.26,11.27,11.26,11.27,32800.0,10.0605,10.0694,10.0605,10.0694,32800.0
2014-03-12 13:20:00,11.27,11.27,11.26,11.27,25600.0,10.0694,10.0694,10.0605,10.0694,25600.0
2014-03-12 13:25:00,11.27,11.27,11.27,11.27,26400.0,10.0694,10.0694,10.0694,10.0694,26400.0
2014-03-12 13:30:00,11.28,11.3,11.27,11.3,197600.0,10.0783,10.0962,10.0694,10.0962,197600.0
2014-03-12 13:35:00,11.3,11.32,11.3,11.32,129600.0,10.0962,10.1141,10.0962,10.1141,129600.0
2014-03-12 13:40:00,11.32,11.33,11.32,11.33,137600.0,10.1141,10.123,10.1141,10.123,137600.0
2014-03-12 13:45:00,11.33,11.33,11.31,11.31,30400.0,10.123,10.123,10.1051,10.1051,30400.0
2014-03-12 13:50:00,11.31,11.31,11.29,11.29,19200.0,10.1051,10.1051,10.0873,10.0873,19200.0
2014-03-12 13:55:00,11.3,11.3,11.29,11.29,25600.0,10.0962,10.0962,10.0873,10.0873,25600.0
2014-03-12 14:00:00,11.3,11.3,11.3,11.3,33600.0,10.0962,10.0962,10.0962,10.0962,33600.0
2014-03-12 14:05:00,11.3,11.3,11.29,11.29,40800.0,10.0962,10.0962,10.0873,10.0873,40800.0
2014-03-12 14:10:00,11.29,11.29,11.28,11.28,14400.0,10.0873,10.0873,10.0783,10.0783,14400.0
2014-03-12 14:15:00,11.29,11.3,11.28,11.3,46400.0,10.0873,10.0962,10.0783,10.0962,46400.0
2014-03-12 14:20:00,11.3,11.3,11.3,11.3,12800.0,10.0962,10.0962,10.0962,10.0962,12800.0
2014-03-12 14:25:00,11.3,11.3,11.29,11.3,21600.0,10.0962,10.0962,10.0873,10.0962,21600.0
2014-03-12 14:30:00,11.3,11.3,11.3,11.3,2400.0,10.0962,10.0962,10.0962,10.0962,2400.0
2014-03-12 14:35:00,11.3,11.3,11.29,11.29,12800.0,10.0962,10.0962,10.0873,10.0873,12800.0
2014-03-12 14:40:00,11.29,11.3,11.29,11.3,12800.0,10.0873,10.0962,10.0873,10.0962,12800.0
2014-03-12 14:45:00,11.3,11.3,11.3,11.3,17600.0,10.0962,10.0962,10.0962,10.0962,17600.0
2014-03-12 14:50:00,11.3,11.31,11.3,11.3,8000.0,10.0962,10.1051,10.0962,10.0962,8000.0
2014-03-12 14:55:00,11.3,11.3,11.29,11.29,7200.0,10.0962,10.0962,10.0873,10.0873,7200.0
2014-03-12 15:00:00,11.29,11.31,11.29,11.31,28000.0,10.0873,10.1051,10.0873,10.1051,28000.0
2014-03-12 15:05:00,11.3,11.3,11.29,11.29,15200.0,10.0962,10.0962,10.0873,10.0873,15200.0
2014-03-12 15:10:00,11.3,11.3,11.3,11.3,18400.0,10.0962,10.0962,10.0962,10.0962,18400.0
2014-03-12 15:15:00,11.3,11.3,11.29,11.29,46400.0,10.0962,10.0962,10.0873,10.0873,46400.0
2014-03-12 15:20:00,11.29,11.3,11.29,11.29,26400.0,10.0873,10.0962,10.0873,10.0873,26400.0
2014-03-12 15:25:00,11.29,11.3,11.29,11.3,512800.0,10.0873,10.0962,10.0873,10.0962,512800.0
2014-03-12 15:30:00,11.3,11.32,11.3,11.32,353600.0,10.0962,10.1141,10.0962,10.1141,353600.0
2014-03-12 15:35:00,11.32,11.32,11.31,11.32,100000.0,10.1141,10.1141,10.1051,10.1141,100000.0
2014-03-12 15:40:00,11.32,11.32,11.3,11.31,56000.0,10.1141,10.1141,10.0962,10.1051,56000.0
2014-03-12 15:45:00,11.31,11.32,11.3,11.32,74400.0,10.1051,10.1141,10.0962,10.1141,74400.0
2014-03-12 15:50:00,11.32,11.33,11.32,11.32,110400.0,10.1141,10.123,10.1141,10.1141,110400.0
2014-03-12 15:55:00,11.32,11.32,11.31,11.32,132800.0,10.1141,10.1141,10.1051,10.1141,132800.0
2014-03-13 09:30:00,11.34,11.37,11.34,11.37,75200.0,10.1319,10.1587,10.1319,10.1587,75200.0
2014-03-13 09:35:00,11.37,11.4,11.37,11.38,193600.0,10.1587,10.1855,10.1587,10.1677,193600.0
2014-03-13 09:40:00,11.38,11.4,11.36,11.38,256800.0,10.1677,10.1855,10.1498,10.1677,256800.0
2014-03-13 09:45:00,11.38,11.39,11.38,11.38,15200.0,10.1677,10.1766,10.1677,10.1677,15200.0
2014-03-13 09:50:00,11.38,11.39,11.37,11.38,39200.0,10.1677,10.1766,10.1587,10.1677,39200.0
2014-03-13 09:55:00,11.39,11.4,11.39,11.4,16800.0,10.1766,10.1855,10.1766,10.1855,16800.0
2014-03-13 10:00:00,11.4,11.41,11.39,11.41,44800.0,10.1855,10.1945,10.1766,10.1945,44800.0
2014-03-13 10:05:00,11.4,11.41,11.4,11.41,40800.0,10.1855,10.1945,10.1855,10.1945,40800.0
2014-03-13 10:10:00,11.4,11.41,11.4,11.4,65600.0,10.1855,10.1945,10.1855,10.1855,65600.0
2014-03-13 10:15:00,11.4,11.42,11.4,11.41,17600.0,10.1855,10.2034,10.1855,10.1945,17600.0
2014-03-13 10:20:00,11.42,11.43,11.42,11.43,32000.0,10.2034,10.2124,10.2034,10.2124,32000.0
2014-03-13 10:25:00,11.43,11.44,11.41,11.41,106400.0,10.2124,10.2213,10.1945,10.1945,106400.0
2014-03-13 10:30:00,11.42,11.42,11.41,11.42,24000.0,10.2034,10.2034,10.1945,10.2034,24000.0
2014-03-13 10:35:00,11.42,11.42,11.4,11.4,36000.0,10.2034,10.2034,10.1855,10.1855,36000.0
2014-03-13 10:40:00,11.4,11.4,11.39,11.4,109600.0,10.1855,10.1855,10.1766,10.1855,109600.0
2014-03-13 10:45:00,11.39,11.4,11.39,11.4,41600.0,10.1766,10.1855,10.1766,10.1855,41600.0
2014-03-13 10:50:00,11.4,11.41,11.39,11.4,51200.0,10.1855,10.1945,10.1766,10.1855,51200.0
2014-03-13 10:55:00,11.4,11.4,11.39,11.39,31200.0,10.1855,10.1855,10.1766,10.1766,31200.0
2014-03-13 11:00:00,11.38,11.39,11.38,11.39,12000.0,10.1677,10.1766,10.1677,10.1766,12000.0
2014-03-13 11:05:00,11.39,11.39,11.38,11.39,36000.0,10.1766,10.1766,10.1677,10.1766,36000.0
2014-03-13 11:10:00,11.39,11.39,11.38,11.38,20800.0,10.1766,10.1766,10.1677,10.1677,20800.0
2014-03-13 11:15:00,11.38,11.4,11.38,11.39,11200.0,10.1677,10.1855,10.1677,10.1766,11200.0
2014-03-13 11:20:00,11.39,11.39,11.38,11.38,38400.0,10.1766,10.1766,10.1677,10.1677,38400.0
2014-03-13 11:25:00,11.38,11.38,11.37,11.38,84800.0,10.1677,10.1677,10.1587,10.1677,84800.0
2014-03-13 11:30:00,11.38,11.38,11.37,11.38,48000.0,10.1677,10.1677,10.1587,10.1677,48000.0
2014-03-13 11:35:00,11.38,11.39,11.38,11.38,12800.0,10.1677,10.1766,10.1677,10.1677,12800.0
2014-03-13 11:40:00,11.38,11.39,11.38,11.38,60000.0,10.1677,10.1766,10.1677,10.1677,60000.0
2014-03-13 11:45:00,11.38,11.38,11.38,11.38,29600.0,10.1677,10.1677,10.1677,10.1677,29600.0
2014-03-13 11:50:00,11.38,11.39,11.37,11.38,100000.0,10.1677,10.1766,10.1587,10.1677,100000.0
2014-03-13 11:55:00,11.39,11.39,11.38,11.39,18400.0,10.1766,10.1766,10.1677,10.1766,18400.0
2014-03-13 12:00:00,11.38,11.39,11.38,11.39,28000.0,10.1677,10.1766,10.1677,10.1766,28000.0
2014-03-13 12:05:00,11.39,11.39,11.37,11.38,44000.0,10.1766,10.1766,10.1587,10.1677,44000.0
2014-03-13 12:10:00,11.38,11.38,11.37,11.37,40800.0,10.1677,10.1677,10.1587,10.1587,40800.0
2014-03-13 12:15:00,11.37,11.38,11.37,11.38,30400.0,10.1587,10.1677,10.1587,10.1677,30400.0
2014-03-13 12:20:00,11.38,11.38,11.36,11.36,38400.0,10.1677,10.1677,10.1498,10.1498,38400.0
2014-03-13 12:25:00,11.36,11.37,11.35,11.36,22400.0,10.1498,10.1587,10.1409,10.1498,22400.0
2014-03-13 12:30:00,11.36,11.36,11.34,11.35,42400.0,10.1498,10.1498,10.1319,10.1409,42400.0
2014-03-13 12:35:00,11.35,11.35,11.34,11.34,28000.0,10.1409,10.1409,10.1319,10.1319,28000.0
2014-03-13 12:40:00,11.33,11.35,11.33,11.35,31200.0,10.123,10.1409,10.123,10.1409,31200.0
2014-03-13 12:45:00,11.35,11.35,11.34,11.34,42400.0,10.1409,10.1409,10.1319,10.1319,42400.0
2014-03-13 12:50:00,11.34,11.34,11.32,11.32,36800.0,10.1319,10.1319,10.1141,10.1141,36800.0
2014-03-13 12:55:00,11.32,11.32,11.31,11.31,55200.0,10.1141,10.1141,10.1051,10.1051,55200.0
2014-03-13 13:00:00,11.31,11.31,11.27,11.28,84000.0,10.1051,10.1051,10.0694,10.0783,84000.0
2014-03-13 13:05:00,11.28,11.29,11.27,11.29,44800.0,10.0783,10.0873,10.0694,10.0873,44800.0
2014-03-13 13:10:00,11.29,11.31,11.29,11.31,118400.0,10.0873,10.1051,10.0873,10.1051,118400.0
2014-03-13 13:15:00,11.31,11.32,11.3,11.32,38400.0,10.1051,10.1141,10.0962,10.1141,38400.0
2014-03-13 13:20:00,11.32,11.33,11.32,11.32,56000.0,10.1141,10.123,10.1141,10.1141,56000.0
2014-03-13 13:25:00,11.33,11.35,11.33,11.35,49600.0,10.123,10.1409,10.123,10.1409,49600.0
2014-03-13 13:30:00,11.35,11.35,11.34,11.34,66400.0,10.1409,10.1409,10.1319,10.1319,66400.0
2014-03-13 13:35:00,11.34,11.34,11.33,11.34,48000.0,10.1319,10.1319,10.123,10.1319,48000.0
2014-03-13 13:40:00,11.34,11.35,11.33,11.35,63200.0,10.1319,10.1409,10.123,10.1409,63200.0
2014-03-13 13:45:00,11.35,11.37,11.35,11.37,51200.0,10.1409,10.1587,10.1409,10.1587,51200.0
2014-03-13 13:50:00,11.36,11.36,11.35,11.35,42400.0,10.1498,10.1498,10.1409,10.1409,42400.0
2014-03-13 13:55:00,11.35,11.35,11.33,11.34,33600.0,10.1409,10.1409,10.123,10.1319,33600.0
2014-03-13 14:00:00,11.34,11.36,11.34,11.36,44000.0,10.1319,10.1498,10.1319,10.1498,44000.0
2014-03-13 14:05:00,11.36,11.36,11.33,11.33,48000.0,10.1498,10.1498,10.123,10.123,48000.0
2014-03-13 14:10:00,11.33,11.34,11.33,11.34,88000.0,10.123,10.1319,10.123,10.1319,88000.0
2014-03-13 14:15:00,11.34,11.34,11.33,11.34,56000.0,10.1319,10.1319,10.123,10.1319,56000.0
2014-03-13 14:20:00,11.34,11.35,11.33,11.34,48800.0,10.1319,10.1409,10.123,10.1319,48800.0
2014-03-13 14:25:00,11.34,11.35,11.34,11.34,45600.0,10.1319,10.1409,10.1319,10.1319,45600.0
2014-03-13 14:30:00,11.34,11.35,11.34,11.35,28800.0,10.1319,10.1409,10.1319,10.1409,28800.0
2014-03-13 14:35:00,11.35,11.35,11.33,11.33,17600.0,10.1409,10.1409,10.123,10.123,17600.0
2014-03-13 14:40:00,11.32,11.33,11.32,11.33,15200.0,10.1141,10.123,10.1141,10.123,15200.0
2014-03-13 14:45:00,11.32,11.32,11.3,11.31,43200.0,10.1141,10.1141,10.0962,10.1051,43200.0
2014-03-13 14:50:00,11.31,11.31,11.31,11.31,84800.0,10.1051,10.1051,10.1051,10.1051,84800.0
2014-03-13 14:55:00,11.31,11.31,11.3,11.31,40800.0,10.1051,10.1051,10.0962,10.1051,40800.0
2014-03-13 15:00:00,11.31,11.32,11.3,11.31,26400.0,10.1051,10.1141,10.0962,10.1051,26400.0
2014-03-13 15:05:00,11.3,11.3,11.27,11.28,20800.0,10.0962,10.0962,10.0694,10.0783,20800.0
2014-03-13 15:10:00,11.28,11.29,11.28,11.28,40000.0,10.0783,10.0873,10.0783,10.0783,40000.0
2014-03-13 15:15:00,11.28,11.28,11.26,11.26,76000.0,10.0783,10.0783,10.0605,10.0605,76000.0
2014-03-13 15:20:00,11.26,11.28,11.26,11.28,75200.0,10.0605,10.0783,10.0605,10.0783,75200.0
2014-03-13 15:25:00,11.27,11.28,11.27,11.28,25600.0,10.0694,10.0783,10.0694,10.0783,25600.0
2014-03-13 15:30:00,11.28,11.28,11.27,11.28,85600.0,10.0783,10.0783,10.0694,10.0783,85600.0
2014-03-13 15:35:00,11.27,11.29,11.27,11.29,52000.0,10.0694,10.0873,10.0694,10.0873,52000.0
2014-03-13 15:40:00,11.29,11.29,11.28,11.29,96800.0,10.0873,10.0873,10.0783,10.0873,96800.0
2014-03-13 15:45:00,11.29,11.3,11.28,11.29,106400.0,10.0873,10.0962,10.0783,10.0873,106400.0
2014-03-13 15:50:00,11.29,11.29,11.28,11.28,123200.0,10.0873,10.0873,10.0783,10.0783,123200.0
2014-03-13 15:55:00,11.28,11.29,11.28,11.28,162400.0,10.0783,10.0873,10.0783,10.0783,162400.0
2014-03-14 09:30:00,11.25,11.28,11.24,11.25,46400.0,10.0515,10.0783,10.0426,10.0515,46400.0
2014-03-14 09:35:00,11.26,11.28,11.26,11.28,125600.0,10.0605,10.0783,10.0605,10.0783,125600.0
2014-03-14 09:40:00,11.29,11.32,11.29,11.31,35200.0,10.0873,10.1141,10.0873,10.1051,35200.0
2014-03-14 09:45:00,11.32,11.33,11.29,11.29,18400.0,10.1141,10.123,10.0873,10.0873,18400.0
2014-03-14 09:50:00,11.3,11.3,11.27,11.27,17600.0,10.0962,10.0962,10.0694,10.0694,17600.0
2014-03-14 09:55:00,11.26,11.27,11.25,11.25,28000.0,10.0605,10.0694,10.0515,10.0515,28000.0
2014-03-14 10:00:00,11.26,11.29,11.25,11.27,25600.0,10.0605,10.0873,10.0515,10.0694,25600.0
2014-03-14 10:05:00,11.27,11.3,11.27,11.3,20800.0,10.0694,10.0962,10.0694,10.0962,20800.0
2014-03-14 10:10:00,11.31,11.31,11.29,11.3,92000.0,10.1051,10.1051,10.0873,10.0962,92000.0
2014-03-14 10:15:00,11.3,11.32,11.3,11.32,39200.0,10.0962,10.1141,10.0962,10.1141,39200.0
2014-03-14 10:20:00,11.32,11.32,11.31,11.32,29600.0,10.1141,10.1141,10.1051,10.1141,29600.0
2014-03-14 10:25:00,11.32,11.33,11.32,11.32,36800.0,10.1141,10.123,10.1141,10.1141,36800.0
2014-03-14 10:30:00,11.32,11.33,11.31,11.31,64800.0,10.1141,10.123,10.1051,10.1051,64800.0
2014-03-14 10:35:00,11.31,11.33,11.31,11.32,92000.0,10.1051,10.123,10.1051,10.1141,92000.0
2014-03-14 10:40:00,11.32,11.33,11.31,11.31,24000.0,10.1141,10.123,10.1051,10.1051,24000.0
2014-03-14 10:45:00,11.32,11.33,11.32,11.33,25600.0,10.1141,10.123,10.1141,10.123,25600.0
2014-03-14 10:50:00,11.33,11.33,11.31,11.32,21600.0,10.123,10.123,10.1051,10.1141,21600.0
2014-03-14 10:55:00,11.31,11.32,11.3,11.3,10400.0,10.1051,10.1141,10.0962,10.0962,10400.0
2014-03-14 11:00:00,11.3,11.31,11.3,11.3,11200.0,10.0962,10.1051,10.0962,10.0962,11200.0
2014-03-14 11:05:00,11.3,11.31,11.29,11.31,43200.0,10.0962,10.1051,10.0873,10.1051,43200.0
2014-03-14 11:10:00,11.31,11.31,11.29,11.29,19200.0,10.1051,10.1051,10.0873,10.0873,19200.0
2014-03-14 11:15:00,11.29,11.3,11.29,11.3,29600.0,10.0873,10.0962,10.0873,10.0962,29600.0
2014-03-14 11:20:00,11.3,11.3,11.29,11.3,32000.0,10.0962,10.0962,10.0873,10.0962,32000.0
2014-03-14 11:25:00,11.3,11.31,11.3,11.31,23200.0,10.0962,10.1051,10.0962,10.1051,23200.0
2014-03-14 11:30:00,11.31,11.32,11.31,11.32,20000.0,10.1051,10.1141,10.1051,10.1141,20000.0
2014-03-14 11:35:00,11.31,11.31,11.3,11.31,24800.0,10.1051,10.1051,10.0962,10.1051,24800.0
2014-03-14 11:40:00,11.31,11.34,11.31,11.34,63200.0,10.1051,10.1319,10.1051,10.1319,63200.0
2014-03-14 11:45:00,11.34,11.36,11.34,11.36,32000.0,10.1319,10.1498,10.1319,10.1498,32000.0
2014-03-14 11:50:00,11.37,11.38,11.36,11.37,47200.0,10.1587,10.1677,10.1498,10.1587,47200.0
2014-03-14 11:55:00,11.37,11.37,11.37,11.37,31200.0,10.1587,10.1587,10.1587,10.1587,31200.0
2014-03-14 12:00:00,11.38,11.38,11.35,11.35,30400.0,10.1677,10.1677,10.1409,10.1409,30400.0
2014-03-14 12:05:00,11.35,11.36,11.35,11.36,27200.0,10.1409,10.1498,10.1409,10.1498,27200.0
2014-03-14 12:10:00,11.36,11.37,11.36,11.36,19200.0,10.1498,10.1587,10.1498,10.1498,19200.0
2014-03-14 12:15:00,11.36,11.38,11.36,11.36,53600.0,10.1498,10.1677,10.1498,10.1498,53600.0
2014-03-14 12:20:00,11.37,11.38,11.37,11.37,31200.0,10.1587,10.1677,10.1587,10.1587,31200.0
2014-03-14 12:25:00,11.37,11.37,11.35,11.36,41600.0,10.1587,10.1587,10.1409,10.1498,41600.0
2014-03-14 12:30:00,11.36,11.37,11.34,11.35,40000.0,10.1498,10.1587,10.1319,10.1409,40000.0
2014-03-14 12:35:00,11.34,11.37,11.34,11.37,25600.0,10.1319,10.1587,10.1319,10.1587,25600.0
2014-03-14 12:40:00,11.37,11.38,11.36,11.38,30400.0,10.1587,10.1677,10.1498,10.1677,30400.0
2014-03-14 12:45:00,11.38,11.38,11.36,11.37,25600.0,10.1677,10.1677,10.1498,10.1587,25600.0
2014-03-14 12:50:00,11.37,11.37,11.36,11.36,16000.0,10.1587,10.1587,10.1498,10.1498,16000.0
2014-03-14 12:55:00,11.36,11.38,11.36,11.38,28000.0,10.1498,10.1677,10.1498,10.1677,28000.0
2014-03-14 13:00:00,11.37,11.38,11.36,11.36,24000.0,10.1587,10.1677,10.1498,10.1498,24000.0
2014-03-14 13:05:00,11.36,11.36,11.34,11.35,14400.0,10.1498,10.1498,10.1319,10.1409,14400.0
2014-03-14 13:10:00,11.35,11.36,11.35,11.35,15200.0,10.1409,10.1498,10.1409,10.1409,15200.0
2014-03-14 13:15:00,11.35,11.36,11.34,11.35,13600.0,10.1409,10.1498,10.1319,10.1409,13600.0
2014-03-14 13:20:00,11.34,11.34,11.34,11.34,4000.0,10.1319,10.1319,10.1319,10.1319,4000.0
2014-03-14 13:25:00,11.33,11.33,11.33,11.33,8800.0,10.123,10.123,10.123,10.123,8800.0
2014-03-14 13:30:00,11.33,11.34,11.33,11.34,20000.0,10.123,10.1319,10.123,10.1319,20000.0
2014-03-14 13:35:00,11.34,11.34,11.32,11.32,20000.0,10.1319,10.1319,10.1141,10.1141,20000.0
2014-03-14 13:40:00,11.32,11.32,11.31,11.32,36000.0,10.1141,10.1141,10.1051,10.1141,36000.0
2014-03-14 13:45:00,11.31,11.32,11.31,11.32,24000.0,10.1051,10.1141,10.1051,10.1141,24000.0
2014-03-14 13:50:00,11.32,11.33,11.32,11.33,20800.0,10.1141,10.123,10.1141,10.123,20800.0
2014-03-14 13:55:00,11.33,11.35,11.33,11.35,29600.0,10.123,10.1409,10.123,10.1409,29600.0
2014-03-14 14:00:00,11.35,11.35,11.34,11.35,16000.0,10.1409,10.1409,10.1319,10.1409,16000.0
2014-03-14 14:05:00,11.35,11.35,11.34,11.34,16800.0,10.1409,10.1409,10.1319,10.1319,16800.0
2014-03-14 14:10:00,11.34,11.34,11.33,11.34,14400.0,10.1319,10.1319,10.123,10.1319,14400.0
2014-03-14 14:15:00,11.34,11.34,11.33,11.34,16800.0,10.1319,10.1319,10.123,10.1319,16800.0
2014-03-14 14:20:00,11.33,11.34,11.33,11.33,20000.0,10.123,10.1319,10.123,10.123,20000.0
2014-03-14 14:25:00,11.32,11.33,11.32,11.32,22400.0,10.1141,10.123,10.1141,10.1141,22400.0
2014-03-14 14:30:00,11.32,11.32,11.31,11.32,80000.0,10.1141,10.1141,10.1051,10.1141,80000.0
2014-03-14 14:35:00,11.31,11.31,11.3,11.31,19200.0,10.1051,10.1051,10.0962,10.1051,19200.0
2014-03-14 14:40:00,11.31,11.31,11.29,11.3,32000.0,10.1051,10.1051,10.0873,10.0962,32000.0
2014-03-14 14:45:00,11.3,11.3,11.29,11.29,127200.0,10.0962,10.0962,10.0873,10.0873,127200.0
2014-03-14 14:50:00,11.3,11.3,11.29,11.29,43200.0,10.0962,10.0962,10.0873,10.0873,43200.0
2014-03-14 14:55:00,11.29,11.29,11.28,11.29,31200.0,10.0873,10.0873,10.0783,10.0873,31200.0
2014-03-14 15:00:00,11.28,11.3,11.28,11.3,23200.0,10.0783,10.0962,10.0783,10.0962,23200.0
2014-03-14 15:05:00,11.29,11.3,11.29,11.29,18400.0,10.0873,10.0962,10.0873,10.0873,18400.0
2014-03-14 15:10:00,11.29,11.29,11.28,11.29,18400.0,10.0873,10.0873,10.0783,10.0873,18400.0
2014-03-14 15:15:00,11.28,11.29,11.28,11.28,31200.0,10.0783,10.0873,10.0783,10.0783,31200.0
2014-03-14 15:20:00,11.28,11.29,11.26,11.29,174400.0,10.0783,10.0873,10.0605,10.0873,174400.0
2014-03-14 15:25:00,11.29,11.3,11.29,11.3,26400.0,10.0873,10.0962,10.0873,10.0962,26400.0
2014-03-14 15:30:00,11.3,11.32,11.3,11.31,66400.0,10.0962,10.1141,10.0962,10.1051,66400.0
2014-03-14 15:35:00,11.31,11.31,11.3,11.31,61600.0,10.1051,10.1051,10.0962,10.1051,61600.0
2014-03-14 15:40:00,11.31,11.32,11.31,11.31,56800.0,10.1051,10.1141,10.1051,10.1051,56800.0
2014-03-14 15:45:00,11.31,11.31,11.3,11.3,123200.0,10.1051,10.1051,10.0962,10.0962,123200.0
2014-03-14 15:50:00,11.3,11.3,11.29,11.3,129600.0,10.0962,10.0962,10.0873,10.0962,129600.0
2014-03-14 15:55:00,11.3,11.31,11.3,11.31,236800.0,10.0962,10.1051,10.0962,10.1051,236800.0
2014-03-17 09:30:00,11.37,11.39,11.36,11.37,48000.0,10.1587,10.1766,10.1498,10.1587,48000.0
2014-03-17 09:35:00,11.38,11.47,11.38,11.47,85600.0,10.1677,10.2481,10.1677,10.2481,85600.0
2014-03-17 09:40:00,11.46,11.49,11.46,11.49,15200.0,10.2392,10.266,10.2392,10.266,15200.0
2014-03-17 09:45:00,11.48,11.49,11.44,11.44,34400.0,10.257,10.266,10.2213,10.2213,34400.0
2014-03-17 09:50:00,11.45,11.45,11.42,11.42,20800.0,10.2302,10.2302,10.2034,10.2034,20800.0
2014-03-17 09:55:00,11.42,11.44,11.42,11.43,26400.0,10.2034,10.2213,10.2034,10.2124,26400.0
2014-03-17 10:00:00,11.43,11.45,11.43,11.45,34400.0,10.2124,10.2302,10.2124,10.2302,34400.0
2014-03-17 10:05:00,11.46,11.46,11.43,11.43,25600.0,10.2392,10.2392,10.2124,10.2124,25600.0
2014-03-17 10:10:00,11.43,11.44,11.42,11.43,65600.0,10.2124,10.2213,10.2034,10.2124,65600.0
2014-03-17 10:15:00,11.43,11.45,11.42,11.45,127200.0,10.2124,10.2302,10.2034,10.2302,127200.0
2014-03-17 10:20:00,11.45,11.45,11.44,11.44,31200.0,10.2302,10.2302,10.2213,10.2213,31200.0
2014-03-17 10:25:00,11.45,11.46,11.44,11.45,72800.0,10.2302,10.2392,10.2213,10.2302,72800.0
2014-03-17 10:30:00,11.46,11.46,11.43,11.44,17600.0,10.2392,10.2392,10.2124,10.2213,17600.0
2014-03-17 10:35:00,11.46,11.46,11.44,11.44,15200.0,10.2392,10.2392,10.2213,10.2213,15200.0
2014-03-17 10:40:00,11.44,11.45,11.43,11.44,113600.0,10.2213,10.2302,10.2124,10.2213,113600.0
2014-03-17 10:45:00,11.44,11.44,11.42,11.43,17600.0,10.2213,10.2213,10.2034,10.2124,17600.0
2014-03-17 10:50:00,11.43,11.45,11.43,11.43,29600.0,10.2124,10.2302,10.2124,10.2124,29600.0
2014-03-17 10:55:00,11.43,11.44,11.42,11.42,22400.0,10.2124,10.2213,10.2034,10.2034,22400.0
2014-03-17 11:00:00,11.42,11.45,11.41,11.45,15200.0,10.2034,10.2302,10.1945,10.2302,15200.0
2014-03-17 11:05:00,11.44,11.44,11.43,11.43,24000.0,10.2213,10.2213,10.2124,10.2124,24000.0
2014-03-17 11:10:00,11.43,11.44,11.42,11.42,21600.0,10.2124,10.2213,10.2034,10.2034,21600.0
2014-03-17 11:15:00,11.43,11.44,11.43,11.43,16800.0,10.2124,10.2213,10.2124,10.2124,16800.0
2014-03-17 11:20:00,11.42,11.43,11.41,11.41,20800.0,10.2034,10.2124,10.1945,10.1945,20800.0
2014-03-17 11:25:00,11.41,11.42,11.4,11.41,22400.0,10.1945,10.2034,10.1855,10.1945,22400.0
2014-03-17 11:30:00,11.41,11.41,11.4,11.4,15200.0,10.1945,10.1945,10.1855,10.1855,15200.0
2014-03-17 11:35:00,11.4,11.4,11.39,11.4,16000.0,10.1855,10.1855,10.1766,10.1855,16000.0
2014-03-17 11:40:00,11.4,11.41,11.4,11.41,52000.0,10.1855,10.1945,10.1855,10.1945,52000.0
2014-03-17 11:45:00,11.4,11.41,11.39,11.41,16000.0,10.1855,10.1945,10.1766,10.1945,16000.0
2014-03-17 11:50:00,11.41,11.41,11.4,11.41,12800.0,10.1945,10.1945,10.1855,10.1945,12800.0
2014-03-17 11:55:00,11.42,11.42,11.41,11.42,3200.0,10.2034,10.2034,10.1945,10.2034,3200.0
2014-03-17 12:00:00,11.42,11.42,11.42,11.42,11200.0,10.2034,10.2034,10.2034,10.2034,11200.0
2014-03-17 12:05:00,11.42,11.43,11.41,11.43,51200.0,10.2034,10.2124,10.1945,10.2124,51200.0
2014-03-17 12:10:00,11.42,11.43,11.42,11.43,12800.0,10.2034,10.2124,10.2034,10.2124,12800.0
2014-03-17 12:15:00,11.43,11.45,11.43,11.44,2400.0,10.2124,10.2302,10.2124,10.2213,2400.0
2014-03-17 12:20:00,11.43,11.44,11.43,11.44,4000.0,10.2124,10.2213,10.2124,10.2213,4000.0
2014-03-17 12:25:00,11.44,11.45,11.44,11.45,5600.0,10.2213,10.2302,10.2213,10.2302,5600.0
2014-03-17 12:30:00,11.45,11.45,11.45,11.45,7200.0,10.2302,10.2302,10.2302,10.2302,7200.0
2014-03-17 12:35:00,11.44,11.44,11.43,11.43,5600.0,10.2213,10.2213,10.2124,10.2124,5600.0
2014-03-17 12:40:00,11.44,11.44,11.44,11.44,13600.0,10.2213,10.2213,10.2213,10.2213,13600.0
2014-03-17 12:45:00,11.43,11.43,11.43,11.43,9600.0,10.2124,10.2124,10.2124,10.2124,9600.0
2014-03-17 12:50:00,11.43,11.43,11.42,11.42,14400.0,10.2124,10.2124,10.2034,10.2034,14400.0
2014-03-17 12:55:00,11.42,11.43,11.41,11.43,16800.0,10.2034,10.2124,10.1945,10.2124,16800.0
2014-03-17 13:00:00,11.43,11.43,11.43,11.43,14400.0,10.2124,10.2124,10.2124,10.2124,14400.0
2014-03-17 13:05:00,11.42,11.42,11.41,11.41,10400.0,10.2034,10.2034,10.1945,10.1945,10400.0
2014-03-17 13:10:00,11.41,11.42,11.41,11.41,21600.0,10.1945,10.2034,10.1945,10.1945,21600.0
2014-03-17 13:15:00,11.41,11.41,11.4,11.4,10400.0,10.1945,10.1945,10.1855,10.1855,10400.0
2014-03-17 13:20:00,11.41,11.41,11.4,11.41,10400.0,10.1945,10.1945,10.1855,10.1945,10400.0
2014-03-17 13:25:00,11.4,11.4,11.4,11.4,1600.0,10.1855,10.1855,10.1855,10.1855,1600.0
2014-03-17 13:30:00,11.4,11.4,11.39,11.4,16800.0,10.1855,10.1855,10.1766,10.1855,16800.0
2014-03-17 13:35:00,11.4,11.41,11.4,11.41,16800.0,10.1855,10.1945,10.1855,10.1945,16800.0
2014-03-17 13:40:00,11.41,11.42,11.41,11.41,13600.0,10.1945,10.2034,10.1945,10.1945,13600.0
2014-03-17 13:45:00,11.41,11.42,11.41,11.42,8000.0,10.1945,10.2034,10.1945,10.2034,8000.0
2014-03-17 13:50:00,11.41,11.41,11.4,11.4,10400.0,10.1945,10.1945,10.1855,10.1855,10400.0
2014-03-17 13:55:00,11.4,11.4,11.39,11.4,26400.0,10.1855,10.1855,10.1766,10.1855,26400.0
2014-03-17 14:00:00,11.4,11.41,11.4,11.41,34400.0,10.1855,10.1945,10.1855,10.1945,34400.0
2014-03-17 14:05:00,11.41,11.41,11.41,11.41,16000.0,10.1945,10.1945,10.1945,10.1945,16000.0
2014-03-17 14:10:00,11.4,11.4,11.39,11.39,3200.0,10.1855,10.1855,10.1766,10.1766,3200.0
2014-03-17 14:15:00,11.39,11.4,11.39,11.4,16800.0,10.1766,10.1855,10.1766,10.1855,16800.0
2014-03-17 14:20:00,11.4,11.42,11.4,11.42,10400.0,10.1855,10.2034,10.1855,10.2034,10400.0
2014-03-17 14:25:00,11.42,11.42,11.41,11.42,27200.0,10.2034,10.2034,10.1945,10.2034,27200.0
2014-03-17 14:30:00,11.43,11.43,11.42,11.42,8800.0,10.2124,10.2124,10.2034,10.2034,8800.0
2014-03-17 14:35:00,11.42,11.42,11.41,11.41,12800.0,10.2034,10.2034,10.1945,10.1945,12800.0
2014-03-17 14:40:00,11.41,11.41,11.4,11.4,11200.0,10.1945,10.1945,10.1855,10.1855,11200.0
2014-03-17 14:45:00,11.4,11.41,11.4,11.41,15200.0,10.1855,10.1945,10.1855,10.1945,15200.0
2014-03-17 14:50:00,11.41,11.41,11.4,11.41,11200.0,10.1945,10.1945,10.1855,10.1945,11200.0
2014-03-17 14:55:00,11.41,11.41,11.41,11.41,8800.0,10.1945,10.1945,10.1945,10.1945,8800.0
2014-03-17 15:00:00,11.41,11.41,11.41,11.41,25600.0,10.1945,10.1945,10.1945,10.1945,25600.0
2014-03-17 15:05:00,11.41,11.41,11.4,11.41,27200.0,10.1945,10.1945,10.1855,10.1945,27200.0
2014-03-17 15:10:00,11.41,11.41,11.4,11.41,23200.0,10.1945,10.1945,10.1855,10.1945,23200.0
2014-03-17 15:15:00,11.41,11.41,11.4,11.4,24800.0,10.1945,10.1945,10.1855,10.1855,24800.0
2014-03-17 15:20:00,11.4,11.41,11.4,11.4,20000.0,10.1855,10.1945,10.1855,10.1855,20000.0
2014-03-17 15:25:00,11.4,11.4,11.39,11.4,40800.0,10.1855,10.1855,10.1766,10.1855,40800.0
2014-03-17 15:30:00,11.4,11.4,11.39,11.4,38400.0,10.1855,10.1855,10.1766,10.1855,38400.0
2014-03-17 15:35:00,11.4,11.4,11.39,11.4,29600.0,10.1855,10.1855,10.1766,10.1855,29600.0
2014-03-17 15:40:00,11.4,11.4,11.39,11.39,68000.0,10.1855,10.1855,10.1766,10.1766,68000.0
2014-03-17 15:45:00,11.39,11.4,11.39,11.39,58400.0,10.1766,10.1855,10.1766,10.1766,58400.0
2014-03-17 15:50:00,11.4,11.41,11.4,11.4,95200.0,10.1855,10.1945,10.1855,10.1855,95200.0
2014-03-17 15:55:00,11.4,11.41,11.39,11.4,118400.0,10.1855,10.1945,10.1766,10.1855,118400.0
2014-03-18 09:30:00,11.4,11.4,11.37,11.37,42400.0,10.1855,10.1855,10.1587,10.1587,42400.0
2014-03-18 09:35:00,11.38,11.43,11.38,11.43,5600.0,10.1677,10.2124,10.1677,10.2124,5600.0
2014-03-18 09:40:00,11.42,11.43,11.41,11.42,39200.0,10.2034,10.2124,10.1945,10.2034,39200.0
2014-03-18 09:45:00,11.42,11.43,11.4,11.4,117600.0,10.2034,10.2124,10.1855,10.1855,117600.0
2014-03-18 09:50:00,11.4,11.44,11.4,11.44,44800.0,10.1855,10.2213,10.1855,10.2213,44800.0
2014-03-18 09:55:00,11.43,11.43,11.41,11.42,126400.0,10.2124,10.2124,10.1945,10.2034,126400.0
2014-03-18 10:00:00,11.43,11.44,11.42,11.42,11200.0,10.2124,10.2213,10.2034,10.2034,11200.0
2014-03-18 10:05:00,11.41,11.41,11.4,11.4,12000.0,10.1945,10.1945,10.1855,10.1855,12000.0
2014-03-18 10:10:00,11.4,11.41,11.4,11.4,18400.0,10.1855,10.1945,10.1855,10.1855,18400.0
2014-03-18 10:15:00,11.41,11.44,11.41,11.43,20000.0,10.1945,10.2213,10.1945,10.2124,20000.0
2014-03-18 10:20:00,11.43,11.44,11.43,11.43,40800.0,10.2124,10.2213,10.2124,10.2124,40800.0
2014-03-18 10:25:00,11.43,11.45,11.43,11.45,8800.0,10.2124,10.2302,10.2124,10.2302,8800.0
2014-03-18 10:30:00,11.45,11.46,11.45,11.45,54400.0,10.2302,10.2392,10.2302,10.2302,54400.0
2014-03-18 10:35:00,11.45,11.45,11.44,11.44,12000.0,10.2302,10.2302,10.2213,10.2213,12000.0
2014-03-18 10:40:00,11.45,11.45,11.44,11.45,14400.0,10.2302,10.2302,10.2213,10.2302,14400.0
2014-03-18 10:45:00,11.44,11.45,11.43,11.43,8000.0,10.2213,10.2302,10.2124,10.2124,8000.0
2014-03-18 10:50:00,11.43,11.44,11.42,11.42,15200.0,10.2124,10.2213,10.2034,10.2034,15200.0
2014-03-18 10:55:00,11.42,11.43,11.41,11.42,22400.0,10.2034,10.2124,10.1945,10.2034,22400.0
2014-03-18 11:00:00,11.41,11.43,11.41,11.42,38400.0,10.1945,10.2124,10.1945,10.2034,38400.0
2014-03-18 11:05:00,11.41,11.42,11.41,11.41,18400.0,10.1945,10.2034,10.1945,10.1945,18400.0
2014-03-18 11:10:00,11.41,11.42,11.4,11.41,37600.0,10.1945,10.2034,10.1855,10.1945,37600.0
2014-03-18 11:15:00,11.41,11.41,11.41,11.41,14400.0,10.1945,10.1945,10.1945,10.1945,14400.0
2014-03-18 11:20:00,11.42,11.42,11.41,11.42,11200.0,10.2034,10.2034,10.1945,10.2034,11200.0
2014-03-18 11:25:00,11.42,11.42,11.4,11.41,34400.0,10.2034,10.2034,10.1855,10.1945,34400.0
2014-03-18 11:30:00,11.42,11.43,11.41,11.42,92000.0,10.2034,10.2124,10.1945,10.2034,92000.0
2014-03-18 11:35:00,11.42,11.42,11.41,11.41,24000.0,10.2034,10.2034,10.1945,10.1945,24000.0
2014-03-18 11:40:00,11.42,11.42,11.4,11.4,33600.0,10.2034,10.2034,10.1855,10.1855,33600.0
2014-03-18 11:45:00,11.4,11.41,11.4,11.41,15200.0,10.1855,10.1945,10.1855,10.1945,15200.0
2014-03-18 11:50:00,11.4,11.4,11.4,11.4,9600.0,10.1855,10.1855,10.1855,10.1855,9600.0
2014-03-18 11:55:00,11.41,11.42,11.4,11.41,13600.0,10.1945,10.2034,10.1855,10.1945,13600.0
2014-03-18 12:00:00,11.41,11.43,11.41,11.43,24000.0,10.1945,10.2124,10.1945,10.2124,24000.0
2014-03-18 12:05:00,11.43,11.45,11.43,11.45,23200.0,10.2124,10.2302,10.2124,10.2302,23200.0
2014-03-18 12:10:00,11.45,11.46,11.45,11.45,21600.0,10.2302,10.2392,10.2302,10.2302,21600.0
2014-03-18 12:15:00,11.45,11.46,11.45,11.45,18400.0,10.2302,10.2392,10.2302,10.2302,18400.0
2014-03-18 12:20:00,11.45,11.45,11.44,11.44,29600.0,10.2302,10.2302,10.2213,10.2213,29600.0
2014-03-18 12:25:00,11.45,11.46,11.45,11.45,16800.0,10.2302,10.2392,10.2302,10.2302,16800.0
2014-03-18 12:30:00,11.45,11.46,11.45,11.46,22400.0,10.2302,10.2392,10.2302,10.2392,22400.0
2014-03-18 12:35:00,11.46,11.47,11.45,11.47,12000.0,10.2392,10.2481,10.2302,10.2481,12000.0
2014-03-18 12:40:00,11.46,11.46,11.45,11.45,10400.0,10.2392,10.2392,10.2302,10.2302,10400.0
2014-03-18 12:45:00,11.45,11.46,11.45,11.45,18400.0,10.2302,10.2392,10.2302,10.2302,18400.0
2014-03-18 12:50:00,11.46,11.46,11.45,11.45,7200.0,10.2392,10.2392,10.2302,10.2302,7200.0
2014-03-18 12:55:00,11.45,11.46,11.45,11.46,17600.0,10.2302,10.2392,10.2302,10.2392,17600.0
2014-03-18 13:00:00,11.46,11.46,11.46,11.46,22400.0,10.2392,10.2392,10.2392,10.2392,22400.0
2014-03-18 13:05:00,11.46,11.46,11.46,11.46,2400.0,10.2392,10.2392,10.2392,10.2392,2400.0
2014-03-18 13:10:00,11.45,11.46,11.45,11.46,84000.0,10.2302,10.2392,10.2302,10.2392,84000.0
2014-03-18 13:15:00,11.46,11.46,11.46,11.46,4000.0,10.2392,10.2392,10.2392,10.2392,4000.0
2014-03-18 13:20:00,11.45,11.47,11.45,11.47,11200.0,10.2302,10.2481,10.2302,10.2481,11200.0
2014-03-18 13:25:00,11.47,11.48,11.47,11.48,16800.0,10.2481,10.257,10.2481,10.257,16800.0
2014-03-18 13:30:00,11.48,11.49,11.47,11.48,32800.0,10.257,10.266,10.2481,10.257,32800.0
2014-03-18 13:35:00,11.48,11.49,11.48,11.48,49600.0,10.257,10.266,10.257,10.257,49600.0
2014-03-18 13:40:00,11.48,11.5,11.48,11.5,18400.0,10.257,10.2749,10.257,10.2749,18400.0
2014-03-18 13:45:00,11.49,11.49,11.49,11.49,5600.0,10.266,10.266,10.266,10.266,5600.0
2014-03-18 13:50:00,11.49,11.5,11.49,11.49,12000.0,10.266,10.2749,10.266,10.266,12000.0
2014-03-18 13:55:00,11.49,11.49,11.48,11.49,25600.0,10.266,10.266,10.257,10.266,25600.0
2014-03-18 14:00:00,11.49,11.5,11.49,11.49,18400.0,10.266,10.2749,10.266,10.266,18400.0
2014-03-18 14:05:00,11.49,11.49,11.49,11.49,98400.0,10.266,10.266,10.266,10.266,98400.0
2014-03-18 14:10:00,11.49,11.49,11.48,11.48,15200.0,10.266,10.266,10.257,10.257,15200.0
2014-03-18 14:15:00,11.48,11.48,11.47,11.47,30400.0,10.257,10.257,10.2481,10.2481,30400.0
2014-03-18 14:20:00,11.47,11.48,11.47,11.47,40000.0,10.2481,10.257,10.2481,10.2481,40000.0
2014-03-18 14:25:00,11.47,11.48,11.47,11.48,25600.0,10.2481,10.257,10.2481,10.257,25600.0
2014-03-18 14:30:00,11.48,11.48,11.47,11.48,32000.0,10.257,10.257,10.2481,10.257,32000.0
2014-03-18 14:35:00,11.47,11.49,11.47,11.49,139200.0,10.2481,10.266,10.2481,10.266,139200.0
2014-03-18 14:40:00,11.48,11.5,11.48,11.49,74400.0,10.257,10.2749,10.257,10.266,74400.0
2014-03-18 14:45:00,11.49,11.5,11.49,11.5,16800.0,10.266,10.2749,10.266,10.2749,16800.0
2014-03-18 14:50:00,11.49,11.5,11.49,11.49,17600.0,10.266,10.2749,10.266,10.266,17600.0
2014-03-18 14:55:00,11.49,11.49,11.49,11.49,19200.0,10.266,10.266,10.266,10.266,19200.0
2014-03-18 15:00:00,11.49,11.49,11.48,11.48,24800.0,10.266,10.266,10.257,10.257,24800.0
2014-03-18 15:05:00,11.48,11.48,11.48,11.48,25600.0,10.257,10.257,10.257,10.257,25600.0
2014-03-18 15:10:00,11.48,11.48,11.47,11.47,24000.0,10.257,10.257,10.2481,10.2481,24000.0
2014-03-18 15:15:00,11.47,11.48,11.47,11.47,12800.0,10.2481,10.257,10.2481,10.2481,12800.0
2014-03-18 15:20:00,11.47,11.48,11.46,11.47,36000.0,10.2481,10.257,10.2392,10.2481,36000.0
2014-03-18 15:25:00,11.47,11.47,11.47,11.47,34400.0,10.2481,10.2481,10.2481,10.2481,34400.0
2014-03-18 15:30:00,11.47,11.47,11.46,11.46,23200.0,10.2481,10.2481,10.2392,10.2392,23200.0
2014-03-18 15:35:00,11.46,11.47,11.46,11.46,54400.0,10.2392,10.2481,10.2392,10.2392,54400.0
2014-03-18 15:40:00,11.47,11.47,11.45,11.46,57600.0,10.2481,10.2481,10.2302,10.2392,57600.0
2014-03-18 15:45:00,11.46,11.46,11.45,11.46,64800.0,10.2392,10.2392,10.2302,10.2392,64800.0
2014-03-18 15:50:00,11.46,11.47,11.46,11.46,91200.0,10.2392,10.2481,10.2392,10.2392,91200.0
2014-03-18 15:55:00,11.46,11.47,11.46,11.47,212000.0,10.2392,10.2481,10.2392,10.2481,212000.0
2014-03-19 09:30:00,11.43,11.43,11.43,11.43,49600.0,10.2124,10.2124,10.2124,10.2124,49600.0
2014-03-19 09:35:00,11.45,11.45,11.42,11.43,18400.0,10.2302,10.2302,10.2034,10.2124,18400.0
2014-03-19 09:40:00,11.43,11.46,11.43,11.46,77600.0,10.2124,10.2392,10.2124,10.2392,77600.0
2014-03-19 09:45:00,11.45,11.47,11.44,11.47,108000.0,10.2302,10.2481,10.2213,10.2481,108000.0
2014-03-19 09:50:00,11.47,11.47,11.46,11.46,8000.0,10.2481,10.2481,10.2392,10.2392,8000.0
2014-03-19 09:55:00,11.47,11.47,11.47,11.47,2400.0,10.2481,10.2481,10.2481,10.2481,2400.0
2014-03-19 10:00:00,11.47,11.48,11.47,11.47,5600.0,10.2481,10.257,10.2481,10.2481,5600.0
2014-03-19 10:05:00,11.47,11.47,11.47,11.47,4800.0,10.2481,10.2481,10.2481,10.2481,4800.0
2014-03-19 10:10:00,11.47,11.48,11.46,11.48,16000.0,10.2481,10.257,10.2392,10.257,16000.0
2014-03-19 10:15:00,11.48,11.48,11.47,11.48,14400.0,10.257,10.257,10.2481,10.257,14400.0
2014-03-19 10:20:00,11.47,11.48,11.47,11.48,8800.0,10.2481,10.257,10.2481,10.257,8800.0
2014-03-19 10:25:00,11.48,11.49,11.48,11.49,72800.0,10.257,10.266,10.257,10.266,72800.0
2014-03-19 10:30:00,11.49,11.5,11.48,11.49,24800.0,10.266,10.2749,10.257,10.266,24800.0
2014-03-19 10:35:00,11.49,11.5,11.49,11.5,43200.0,10.266,10.2749,10.266,10.2749,43200.0
2014-03-19 10:40:00,11.49,11.5,11.49,11.5,30400.0,10.266,10.2749,10.266,10.2749,30400.0
2014-03-19 10:45:00,11.49,11.5,11.49,11.5,67200.0,10.266,10.2749,10.266,10.2749,67200.0
2014-03-19 10:50:00,11.5,11.51,11.5,11.5,12000.0,10.2749,10.2838,10.2749,10.2749,12000.0
2014-03-19 10:55:00,11.5,11.51,11.5,11.51,12000.0,10.2749,10.2838,10.2749,10.2838,12000.0
2014-03-19 11:00:00,11.5,11.51,11.5,11.51,15200.0,10.2749,10.2838,10.2749,10.2838,15200.0
2014-03-19 11:05:00,11.51,11.51,11.5,11.5,7200.0,10.2838,10.2838,10.2749,10.2749,7200.0
2014-03-19 11:10:00,11.5,11.51,11.5,11.5,16800.0,10.2749,10.2838,10.2749,10.2749,16800.0
2014-03-19 11:15:00,11.5,11.51,11.5,11.5,6400.0,10.2749,10.2838,10.2749,10.2749,6400.0
2014-03-19 11:20:00,11.5,11.5,11.5,11.5,9600.0,10.2749,10.2749,10.2749,10.2749,9600.0
2014-03-19 11:25:00,11.5,11.51,11.5,11.5,12800.0,10.2749,10.2838,10.2749,10.2749,12800.0
2014-03-19 11:30:00,11.5,11.5,11.49,11.5,48000.0,10.2749,10.2749,10.266,10.2749,48000.0
2014-03-19 11:35:00,11.5,11.5,11.49,11.49,16000.0,10.2749,10.2749,10.266,10.266,16000.0
2014-03-19 11:40:00,11.49,11.49,11.49,11.49,1600.0,10.266,10.266,10.266,10.266,1600.0
2014-03-19 11:45:00,11.49,11.49,11.48,11.49,16000.0,10.266,10.266,10.257,10.266,16000.0
2014-03-19 11:50:00,11.49,11.49,11.48,11.49,12000.0,10.266,10.266,10.257,10.266,12000.0
2014-03-19 11:55:00,11.48,11.48,11.46,11.46,40000.0,10.257,10.257,10.2392,10.2392,40000.0
2014-03-19 12:00:00,11.46,11.47,11.46,11.47,72800.0,10.2392,10.2481,10.2392,10.2481,72800.0
2014-03-19 12:05:00,11.47,11.48,11.47,11.47,9600.0,10.2481,10.257,10.2481,10.2481,9600.0
2014-03-19 12:10:00,11.47,11.47,11.46,11.47,4800.0,10.2481,10.2481,10.2392,10.2481,4800.0
2014-03-19 12:15:00,11.47,11.47,11.46,11.46,26400.0,10.2481,10.2481,10.2392,10.2392,26400.0
2014-03-19 12:20:00,11.47,11.47,11.46,11.46,14400.0,10.2481,10.2481,10.2392,10.2392,14400.0
2014-03-19 12:25:00,11.46,11.47,11.46,11.46,28800.0,10.2392,10.2481,10.2392,10.2392,28800.0
2014-03-19 12:30:00,11.46,11.47,11.46,11.46,28800.0,10.2392,10.2481,10.2392,10.2392,28800.0
2014-03-19 12:35:00,11.46,11.46,11.46,11.46,9600.0,10.2392,10.2392,10.2392,10.2392,9600.0
2014-03-19 12:40:00,11.46,11.46,11.46,11.46,8000.0,10.2392,10.2392,10.2392,10.2392,8000.0
2014-03-19 12:45:00,11.46,11.46,11.46,11.46,15200.0,10.2392,10.2392,10.2392,10.2392,15200.0
2014-03-19 12:50:00,11.46,11.46,11.46,11.46,12800.0,10.2392,10.2392,10.2392,10.2392,12800.0
2014-03-19 12:55:00,11.46,11.46,11.46,11.46,9600.0,10.2392,10.2392,10.2392,10.2392,9600.0
2014-03-19 13:00:00,11.46,11.47,11.46,11.46,22400.0,10.2392,10.2481,10.2392,10.2392,22400.0
2014-03-19 13:05:00,11.46,11.46,11.46,11.46,24000.0,10.2392,10.2392,10.2392,10.2392,24000.0
2014-03-19 13:10:00,11.46,11.46,11.45,11.46,12000.0,10.2392,10.2392,10.2302,10.2392,12000.0
2014-03-19 13:15:00,11.46,11.46,11.46,11.46,18400.0,10.2392,10.2392,10.2392,10.2392,18400.0
2014-03-19 13:20:00,11.46,11.46,11.45,11.46,38400.0,10.2392,10.2392,10.2302,10.2392,38400.0
2014-03-19 13:25:00,11.46,11.47,11.46,11.47,17600.0,10.2392,10.2481,10.2392,10.2481,17600.0
2014-03-19 13:30:00,11.47,11.48,11.47,11.48,16000.0,10.2481,10.257,10.2481,10.257,16000.0
2014-03-19 13:35:00,11.48,11.48,11.47,11.48,9600.0,10.257,10.257,10.2481,10.257,9600.0
2014-03-19 13:40:00,11.48,11.48,11.47,11.48,10400.0,10.257,10.257,10.2481,10.257,10400.0
2014-03-19 13:45:00,11.48,11.48,11.47,11.47,2400.0,10.257,10.257,10.2481,10.2481,2400.0
2014-03-19 13:50:00,11.47,11.48,11.46,11.47,20800.0,10.2481,10.257,10.2392,10.2481,20800.0
2014-03-19 13:55:00,11.46,11.48,11.46,11.48,13600.0,10.2392,10.257,10.2392,10.257,13600.0
2014-03-19 14:00:00,11.47,11.48,11.44,11.45,128800.0,10.2481,10.257,10.2213,10.2302,128800.0
2014-03-19 14:05:00,11.45,11.46,11.43,11.45,188800.0,10.2302,10.2392,10.2124,10.2302,188800.0
2014-03-19 14:10:00,11.46,11.46,11.44,11.44,33600.0,10.2392,10.2392,10.2213,10.2213,33600.0
2014-03-19 14:15:00,11.44,11.45,11.44,11.45,43200.0,10.2213,10.2302,10.2213,10.2302,43200.0
2014-03-19 14:20:00,11.45,11.46,11.44,11.45,16000.0,10.2302,10.2392,10.2213,10.2302,16000.0
2014-03-19 14:25:00,11.45,11.46,11.44,11.44,24800.0,10.2302,10.2392,10.2213,10.2213,24800.0
2014-03-19 14:30:00,11.44,11.45,11.44,11.45,52800.0,10.2213,10.2302,10.2213,10.2302,52800.0
2014-03-19 14:35:00,11.45,11.45,11.44,11.44,27200.0,10.2302,10.2302,10.2213,10.2213,27200.0
2014-03-19 14:40:00,11.44,11.44,11.43,11.44,20800.0,10.2213,10.2213,10.2124,10.2213,20800.0
2014-03-19 14:45:00,11.44,11.45,11.44,11.44,16000.0,10.2213,10.2302,10.2213,10.2213,16000.0
2014-03-19 14:50:00,11.43,11.45,11.43,11.44,24800.0,10.2124,10.2302,10.2124,10.2213,24800.0
2014-03-19 14:55:00,11.44,11.45,11.43,11.45,31200.0,10.2213,10.2302,10.2124,10.2302,31200.0
2014-03-19 15:00:00,11.45,11.45,11.43,11.43,24000.0,10.2302,10.2302,10.2124,10.2124,24000.0
2014-03-19 15:05:00,11.42,11.42,11.36,11.36,86400.0,10.2034,10.2034,10.1498,10.1498,86400.0
2014-03-19 15:10:00,11.36,11.36,11.33,11.36,68000.0,10.1498,10.1498,10.123,10.1498,68000.0
2014-03-19 15:15:00,11.36,11.36,11.35,11.36,20800.0,10.1498,10.1498,10.1409,10.1498,20800.0
2014-03-19 15:20:00,11.37,11.38,11.37,11.37,32000.0,10.1587,10.1677,10.1587,10.1587,32000.0
2014-03-19 15:25:00,11.37,11.38,11.36,11.38,35200.0,10.1587,10.1677,10.1498,10.1677,35200.0
2014-03-19 15:30:00,11.38,11.38,11.37,11.38,36000.0,10.1677,10.1677,10.1587,10.1677,36000.0
2014-03-19 15:35:00,11.4,11.4,11.39,11.4,50400.0,10.1855,10.1855,10.1766,10.1855,50400.0
2014-03-19 15:40:00,11.4,11.42,11.4,11.42,46400.0,10.1855,10.2034,10.1855,10.2034,46400.0
2014-03-19 15:45:00,11.42,11.43,11.41,11.42,102400.0,10.2034,10.2124,10.1945,10.2034,102400.0
2014-03-19 15:50:00,11.41,11.41,11.4,11.4,63200.0,10.1945,10.1945,10.1855,10.1855,63200.0
2014-03-19 15:55:00,11.4,11.41,11.38,11.39,312800.0,10.1855,10.1945,10.1677,10.1766,312800.0
2014-03-20 09:30:00,11.31,11.33,11.27,11.28,178400.0,10.1051,10.123,10.0694,10.0783,178400.0
2014-03-20 09:35:00,11.28,11.33,11.28,11.3,80000.0,10.0783,10.123,10.0783,10.0962,80000.0
2014-03-20 09:40:00,11.31,11.31,11.26,11.28,58400.0,10.1051,10.1051,10.0605,10.0783,58400.0
2014-03-20 09:45:00,11.28,11.28,11.24,11.24,53600.0,10.0783,10.0783,10.0426,10.0426,53600.0
2014-03-20 09:50:00,11.26,11.3,11.26,11.29,24000.0,10.0605,10.0962,10.0605,10.0873,24000.0
2014-03-20 09:55:00,11.3,11.32,11.29,11.32,17600.0,10.0962,10.1141,10.0873,10.1141,17600.0
2014-03-20 10:00:00,11.32,11.33,11.3,11.33,32000.0,10.1141,10.123,10.0962,10.123,32000.0
2014-03-20 10:05:00,11.33,11.37,11.33,11.37,56000.0,10.123,10.1587,10.123,10.1587,56000.0
2014-03-20 10:10:00,11.37,11.38,11.37,11.38,37600.0,10.1587,10.1677,10.1587,10.1677,37600.0
2014-03-20 10:15:00,11.38,11.4,11.37,11.37,29600.0,10.1677,10.1855,10.1587,10.1587,29600.0
2014-03-20 10:20:00,11.38,11.39,11.38,11.39,10400.0,10.1677,10.1766,10.1677,10.1766,10400.0
2014-03-20 10:25:00,11.38,11.4,11.38,11.39,119200.0,10.1677,10.1855,10.1677,10.1766,119200.0
2014-03-20 10:30:00,11.39,11.41,11.39,11.41,16000.0,10.1766,10.1945,10.1766,10.1945,16000.0
2014-03-20 10:35:00,11.4,11.4,11.37,11.39,115200.0,10.1855,10.1855,10.1587,10.1766,115200.0
2014-03-20 10:40:00,11.39,11.39,11.37,11.37,20800.0,10.1766,10.1766,10.1587,10.1587,20800.0
2014-03-20 10:45:00,11.38,11.38,11.36,11.37,25600.0,10.1677,10.1677,10.1498,10.1587,25600.0
2014-03-20 10:50:00,11.37,11.37,11.35,11.35,19200.0,10.1587,10.1587,10.1409,10.1409,19200.0
2014-03-20 10:55:00,11.35,11.36,11.35,11.36,52000.0,10.1409,10.1498,10.1409,10.1498,52000.0
2014-03-20 11:00:00,11.37,11.37,11.35,11.36,18400.0,10.1587,10.1587,10.1409,10.1498,18400.0
2014-03-20 11:05:00,11.37,11.37,11.36,11.37,14400.0,10.1587,10.1587,10.1498,10.1587,14400.0
2014-03-20 11:10:00,11.38,11.38,11.35,11.35,50400.0,10.1677,10.1677,10.1409,10.1409,50400.0
2014-03-20 11:15:00,11.35,11.36,11.35,11.36,11200.0,10.1409,10.1498,10.1409,10.1498,11200.0
2014-03-20 11:20:00,11.36,11.36,11.33,11.34,24000.0,10.1498,10.1498,10.123,10.1319,24000.0
2014-03-20 11:25:00,11.35,11.35,11.34,11.35,10400.0,10.1409,10.1409,10.1319,10.1409,10400.0
2014-03-20 11:30:00,11.35,11.36,11.34,11.35,73600.0,10.1409,10.1498,10.1319,10.1409,73600.0
2014-03-20 11:35:00,11.34,11.34,11.33,11.34,20800.0,10.1319,10.1319,10.123,10.1319,20800.0
2014-03-20 11:40:00,11.34,11.35,11.33,11.34,16000.0,10.1319,10.1409,10.123,10.1319,16000.0
2014-03-20 11:45:00,11.34,11.36,11.34,11.35,13600.0,10.1319,10.1498,10.1319,10.1409,13600.0
2014-03-20 11:50:00,11.35,11.36,11.35,11.36,8800.0,10.1409,10.1498,10.1409,10.1498,8800.0
2014-03-20 11:55:00,11.36,11.36,11.34,11.35,75200.0,10.1498,10.1498,10.1319,10.1409,75200.0
2014-03-20 12:00:00,11.35,11.35,11.34,11.35,9600.0,10.1409,10.1409,10.1319,10.1409,9600.0
2014-03-20 12:05:00,11.34,11.35,11.34,11.35,13600.0,10.1319,10.1409,10.1319,10.1409,13600.0
2014-03-20 12:10:00,11.34,11.35,11.34,11.35,48800.0,10.1319,10.1409,10.1319,10.1409,48800.0
2014-03-20 12:15:00,11.35,11.37,11.35,11.37,9600.0,10.1409,10.1587,10.1409,10.1587,9600.0
2014-03-20 12:20:00,11.37,11.39,11.37,11.39,19200.0,10.1587,10.1766,10.1587,10.1766,19200.0
2014-03-20 12:25:00,11.39,11.4,11.39,11.4,12000.0,10.1766,10.1855,10.1766,10.1855,12000.0
2014-03-20 12:30:00,11.4,11.4,11.39,11.39,16000.0,10.1855,10.1855,10.1766,10.1766,16000.0
2014-03-20 12:35:00,11.4,11.4,11.4,11.4,4800.0,10.1855,10.1855,10.1855,10.1855,4800.0
2014-03-20 12:40:00,11.4,11.4,11.4,11.4,4800.0,10.1855,10.1855,10.1855,10.1855,4800.0
2014-03-20 12:45:00,11.41,11.42,11.41,11.42,9600.0,10.1945,10.2034,10.1945,10.2034,9600.0
2014-03-20 12:50:00,11.42,11.42,11.41,11.41,12800.0,10.2034,10.2034,10.1945,10.1945,12800.0
2014-03-20 12:55:00,11.41,11.42,11.41,11.41,8000.0,10.1945,10.2034,10.1945,10.1945,8000.0
2014-03-20 13:00:00,11.42,11.42,11.41,11.41,16800.0,10.2034,10.2034,10.1945,10.1945,16800.0
2014-03-20 13:05:00,11.41,11.41,11.4,11.41,9600.0,10.1945,10.1945,10.1855,10.1945,9600.0
2014-03-20 13:10:00,11.41,11.41,11.39,11.41,19200.0,10.1945,10.1945,10.1766,10.1945,19200.0
2014-03-20 13:15:00,11.41,11.41,11.4,11.4,7200.0,10.1945,10.1945,10.1855,10.1855,7200.0
2014-03-20 13:20:00,11.4,11.4,11.4,11.4,4000.0,10.1855,10.1855,10.1855,10.1855,4000.0
2014-03-20 13:25:00,11.4,11.4,11.38,11.38,20000.0,10.1855,10.1855,10.1677,10.1677,20000.0
2014-03-20 13:30:00,11.39,11.4,11.39,11.39,20000.0,10.1766,10.1855,10.1766,10.1766,20000.0
2014-03-20 13:35:00,11.39,11.4,11.39,11.39,16000.0,10.1766,10.1855,10.1766,10.1766,16000.0
2014-03-20 13:40:00,11.39,11.41,11.39,11.41,72000.0,10.1766,10.1945,10.1766,10.1945,72000.0
2014-03-20 13:45:00,11.41,11.42,11.4,11.42,34400.0,10.1945,10.2034,10.1855,10.2034,34400.0
2014-03-20 13:50:00,11.42,11.42,11.41,11.41,17600.0,10.2034,10.2034,10.1945,10.1945,17600.0
2014-03-20 13:55:00,11.41,11.43,11.41,11.43,93600.0,10.1945,10.2124,10.1945,10.2124,93600.0
2014-03-20 14:00:00,11.42,11.43,11.42,11.43,19200.0,10.2034,10.2124,10.2034,10.2124,19200.0
2014-03-20 14:05:00,11.43,11.44,11.42,11.44,27200.0,10.2124,10.2213,10.2034,10.2213,27200.0
2014-03-20 14:10:00,11.44,11.44,11.43,11.44,19200.0,10.2213,10.2213,10.2124,10.2213,19200.0
2014-03-20 14:15:00,11.43,11.45,11.43,11.45,8000.0,10.2124,10.2302,10.2124,10.2302,8000.0
2014-03-20 14:20:00,11.45,11.45,11.44,11.44,13600.0,10.2302,10.2302,10.2213,10.2213,13600.0
2014-03-20 14:25:00,11.44,11.44,11.44,11.44,8800.0,10.2213,10.2213,10.2213,10.2213,8800.0
2014-03-20 14:30:00,11.44,11.44,11.43,11.44,17600.0,10.2213,10.2213,10.2124,10.2213,17600.0
2014-03-20 14:35:00,11.44,11.45,11.43,11.43,11200.0,10.2213,10.2302,10.2124,10.2124,11200.0
2014-03-20 14:40:00,11.43,11.43,11.43,11.43,6400.0,10.2124,10.2124,10.2124,10.2124,6400.0
2014-03-20 14:45:00,11.43,11.44,11.43,11.44,54400.0,10.2124,10.2213,10.2124,10.2213,54400.0
2014-03-20 14:50:00,11.44,11.44,11.44,11.44,18400.0,10.2213,10.2213,10.2213,10.2213,18400.0
2014-03-20 14:55:00,11.44,11.44,11.43,11.43,22400.0,10.2213,10.2213,10.2124,10.2124,22400.0
2014-03-20 15:00:00,11.43,11.44,11.43,11.43,32000.0,10.2124,10.2213,10.2124,10.2124,32000.0
2014-03-20 15:05:00,11.44,11.44,11.43,11.44,39200.0,10.2213,10.2213,10.2124,10.2213,39200.0
2014-03-20 15:10:00,11.44,11.45,11.44,11.44,44800.0,10.2213,10.2302,10.2213,10.2213,44800.0
2014-03-20 15:15:00,11.45,11.45,11.44,11.45,30400.0,10.2302,10.2302,10.2213,10.2302,30400.0
2014-03-20 15:20:00,11.45,11.45,11.44,11.44,40800.0,10.2302,10.2302,10.2213,10.2213,40800.0
2014-03-20 15:25:00,11.44,11.45,11.44,11.44,92000.0,10.2213,10.2302,10.2213,10.2213,92000.0
2014-03-20 15:30:00,11.44,11.45,11.44,11.45,35200.0,10.2213,10.2302,10.2213,10.2302,35200.0
2014-03-20 15:35:00,11.45,11.45,11.45,11.45,60800.0,10.2302,10.2302,10.2302,10.2302,60800.0
2014-03-20 15:40:00,11.45,11.46,11.45,11.45,65600.0,10.2302,10.2392,10.2302,10.2302,65600.0
2014-03-20 15:45:00,11.45,11.46,11.45,11.46,64000.0,10.2302,10.2392,10.2302,10.2392,64000.0
2014-03-20 15:50:00,11.46,11.46,11.45,11.45,319200.0,10.2392,10.2392,10.2302,10.2302,319200.0
2014-03-20 15:55:00,11.45,11.46,11.45,11.46,273600.0,10.2302,10.2392,10.2302,10.2392,273600.0
2014-03-21 09:30:00,11.56,11.7,11.5,11.53,1660800.0,10.3285,10.4536,10.2749,10.3017,1660800.0
2014-03-21 09:35:00,11.54,11.56,11.5,11.5,37600.0,10.3106,10.3285,10.2749,10.2749,37600.0
2014-03-21 09:40:00,11.5,11.53,11.5,11.53,29600.0,10.2749,10.3017,10.2749,10.3017,29600.0
2014-03-21 09:45:00,11.53,11.55,11.52,11.52,20800.0,10.3017,10.3196,10.2928,10.2928,20800.0
2014-03-21 09:50:00,11.52,11.54,11.52,11.53,18400.0,10.2928,10.3106,10.2928,10.3017,18400.0
2014-03-21 09:55:00,11.55,11.59,11.55,11.59,76000.0,10.3196,10.3553,10.3196,10.3553,76000.0
2014-03-21 10:00:00,11.59,11.59,11.58,11.59,48000.0,10.3553,10.3553,10.3464,10.3553,48000.0
2014-03-21 10:05:00,11.59,11.59,11.56,11.57,22400.0,10.3553,10.3553,10.3285,10.3374,22400.0
2014-03-21 10:10:00,11.57,11.59,11.56,11.59,24800.0,10.3374,10.3553,10.3285,10.3553,24800.0
2014-03-21 10:15:00,11.59,11.6,11.57,11.57,89600.0,10.3553,10.3642,10.3374,10.3374,89600.0
2014-03-21 10:20:00,11.58,11.58,11.56,11.57,23200.0,10.3464,10.3464,10.3285,10.3374,23200.0
2014-03-21 10:25:00,11.57,11.59,11.56,11.58,66400.0,10.3374,10.3553,10.3285,10.3464,66400.0
2014-03-21 10:30:00,11.59,11.6,11.58,11.6,14400.0,10.3553,10.3642,10.3464,10.3642,14400.0
2014-03-21 10:35:00,11.6,11.61,11.59,11.59,69600.0,10.3642,10.3732,10.3553,10.3553,69600.0
2014-03-21 10:40:00,11.6,11.6,11.59,11.59,7200.0,10.3642,10.3642,10.3553,10.3553,7200.0
2014-03-21 10:45:00,11.59,11.6,11.59,11.6,17600.0,10.3553,10.3642,10.3553,10.3642,17600.0
2014-03-21 10:50:00,11.6,11.61,11.6,11.6,50400.0,10.3642,10.3732,10.3642,10.3642,50400.0
2014-03-21 10:55:00,11.6,11.61,11.6,11.61,85600.0,10.3642,10.3732,10.3642,10.3732,85600.0
2014-03-21 11:00:00,11.61,11.61,11.59,11.6,61600.0,10.3732,10.3732,10.3553,10.3642,61600.0
2014-03-21 11:05:00,11.59,11.6,11.59,11.59,16800.0,10.3553,10.3642,10.3553,10.3553,16800.0
2014-03-21 11:10:00,11.59,11.6,11.58,11.58,22400.0,10.3553,10.3642,10.3464,10.3464,22400.0
2014-03-21 11:15:00,11.58,11.59,11.58,11.58,56000.0,10.3464,10.3553,10.3464,10.3464,56000.0
2014-03-21 11:20:00,11.59,11.6,11.59,11.59,49600.0,10.3553,10.3642,10.3553,10.3553,49600.0
2014-03-21 11:25:00,11.6,11.6,11.59,11.6,27200.0,10.3642,10.3642,10.3553,10.3642,27200.0
2014-03-21 11:30:00,11.6,11.6,11.6,11.6,28000.0,10.3642,10.3642,10.3642,10.3642,28000.0
2014-03-21 11:35:00,11.6,11.6,11.6,11.6,16800.0,10.3642,10.3642,10.3642,10.3642,16800.0
2014-03-21 11:40:00,11.61,11.62,11.61,11.61,32000.0,10.3732,10.3821,10.3732,10.3732,32000.0
2014-03-21 11:45:00,11.61,11.63,11.61,11.62,42400.0,10.3732,10.391,10.3732,10.3821,42400.0
2014-03-21 11:50:00,11.62,11.62,11.61,11.62,9600.0,10.3821,10.3821,10.3732,10.3821,9600.0
2014-03-21 11:55:00,11.62,11.62,11.62,11.62,4800.0,10.3821,10.3821,10.3821,10.3821,4800.0
2014-03-21 12:00:00,11.62,11.62,11.6,11.6,28000.0,10.3821,10.3821,10.3642,10.3642,28000.0
2014-03-21 12:05:00,11.6,11.61,11.6,11.61,21600.0,10.3642,10.3732,10.3642,10.3732,21600.0
2014-03-21 12:10:00,11.61,11.61,11.61,11.61,9600.0,10.3732,10.3732,10.3732,10.3732,9600.0
2014-03-21 12:15:00,11.61,11.62,11.61,11.62,15200.0,10.3732,10.3821,10.3732,10.3821,15200.0
2014-03-21 12:20:00,11.62,11.62,11.62,11.62,18400.0,10.3821,10.3821,10.3821,10.3821,18400.0
2014-03-21 12:25:00,11.62,11.62,11.62,11.62,12800.0,10.3821,10.3821,10.3821,10.3821,12800.0
2014-03-21 12:30:00,11.62,11.62,11.61,11.62,30400.0,10.3821,10.3821,10.3732,10.3821,30400.0
2014-03-21 12:35:00,11.62,11.62,11.62,11.62,28800.0,10.3821,10.3821,10.3821,10.3821,28800.0
2014-03-21 12:40:00,11.62,11.63,11.61,11.63,26400.0,10.3821,10.391,10.3732,10.391,26400.0
2014-03-21 12:45:00,11.63,11.63,11.62,11.62,18400.0,10.391,10.391,10.3821,10.3821,18400.0
2014-03-21 12:50:00,11.62,11.62,11.61,11.62,23200.0,10.3821,10.3821,10.3732,10.3821,23200.0
2014-03-21 12:55:00,11.62,11.62,11.62,11.62,12800.0,10.3821,10.3821,10.3821,10.3821,12800.0
2014-03-21 13:00:00,11.62,11.62,11.61,11.62,19200.0,10.3821,10.3821,10.3732,10.3821,19200.0
2014-03-21 13:05:00,11.61,11.61,11.61,11.61,8800.0,10.3732,10.3732,10.3732,10.3732,8800.0
2014-03-21 13:10:00,11.61,11.61,11.58,11.59,32800.0,10.3732,10.3732,10.3464,10.3553,32800.0
2014-03-21 13:15:00,11.59,11.59,11.57,11.58,26400.0,10.3553,10.3553,10.3374,10.3464,26400.0
2014-03-21 13:20:00,11.57,11.57,11.56,11.56,30400.0,10.3374,10.3374,10.3285,10.3285,30400.0
2014-03-21 13:25:00,11.56,11.57,11.56,11.57,51200.0,10.3285,10.3374,10.3285,10.3374,51200.0
2014-03-21 13:30:00,11.57,11.59,11.57,11.58,47200.0,10.3374,10.3553,10.3374,10.3464,47200.0
2014-03-21 13:35:00,11.58,11.6,11.58,11.59,90400.0,10.3464,10.3642,10.3464,10.3553,90400.0
2014-03-21 13:40:00,11.59,11.59,11.57,11.58,48800.0,10.3553,10.3553,10.3374,10.3464,48800.0
2014-03-21 13:45:00,11.57,11.58,11.57,11.58,26400.0,10.3374,10.3464,10.3374,10.3464,26400.0
2014-03-21 13:50:00,11.58,11.59,11.58,11.59,13600.0,10.3464,10.3553,10.3464,10.3553,13600.0
2014-03-21 13:55:00,11.59,11.6,11.59,11.59,32000.0,10.3553,10.3642,10.3553,10.3553,32000.0
2014-03-21 14:00:00,11.58,11.59,11.58,11.58,54400.0,10.3464,10.3553,10.3464,10.3464,54400.0
2014-03-21 14:05:00,11.58,11.6,11.58,11.6,29600.0,10.3464,10.3642,10.3464,10.3642,29600.0
2014-03-21 14:10:00,11.6,11.6,11.58,11.58,114400.0,10.3642,10.3642,10.3464,10.3464,114400.0
2014-03-21 14:15:00,11.58,11.59,11.57,11.58,44800.0,10.3464,10.3553,10.3374,10.3464,44800.0
2014-03-21 14:20:00,11.58,11.58,11.58,11.58,32800.0,10.3464,10.3464,10.3464,10.3464,32800.0
2014-03-21 14:25:00,11.58,11.58,11.57,11.58,40800.0,10.3464,10.3464,10.3374,10.3464,40800.0
2014-03-21 14:30:00,11.57,11.58,11.56,11.57,76000.0,10.3374,10.3464,10.3285,10.3374,76000.0
2014-03-21 14:35:00,11.58,11.6,11.58,11.6,30400.0,10.3464,10.3642,10.3464,10.3642,30400.0
2014-03-21 14:40:00,11.6,11.6,11.59,11.6,42400.0,10.3642,10.3642,10.3553,10.3642,42400.0
2014-03-21 14:45:00,11.6,11.61,11.6,11.6,18400.0,10.3642,10.3732,10.3642,10.3642,18400.0
2014-03-21 14:50:00,11.6,11.61,11.6,11.6,44000.0,10.3642,10.3732,10.3642,10.3642,44000.0
2014-03-21 14:55:00,11.6,11.6,11.6,11.6,37600.0,10.3642,10.3642,10.3642,10.3642,37600.0
2014-03-21 15:00:00,11.6,11.6,11.58,11.58,81600.0,10.3642,10.3642,10.3464,10.3464,81600.0
2014-03-21 15:05:00,11.58,11.59,11.58,11.58,34400.0,10.3464,10.3553,10.3464,10.3464,34400.0
2014-03-21 15:10:00,11.59,11.6,11.58,11.58,44800.0,10.3553,10.3642,10.3464,10.3464,44800.0
2014-03-21 15:15:00,11.59,11.59,11.58,11.59,48800.0,10.3553,10.3553,10.3464,10.3553,48800.0
2014-03-21 15:20:00,11.58,11.58,11.58,11.58,51200.0,10.3464,10.3464,10.3464,10.3464,51200.0
2014-03-21 15:25:00,11.59,11.6,11.59,11.6,49600.0,10.3553,10.3642,10.3553,10.3642,49600.0
2014-03-21 15:30:00,11.6,11.6,11.58,11.58,113600.0,10.3642,10.3642,10.3464,10.3464,113600.0
2014-03-21 15:35:00,11.58,11.59,11.58,11.58,76800.0,10.3464,10.3553,10.3464,10.3464,76800.0
2014-03-21 15:40:00,11.58,11.58,11.56,11.57,77600.0,10.3464,10.3464,10.3285,10.3374,77600.0
2014-03-21 15:45:00,11.57,11.58,11.56,11.56,374400.0,10.3374,10.3464,10.3285,10.3285,374400.0
2014-03-21 15:50:00,11.57,11.6,11.57,11.59,284800.0,10.3374,10.3642,10.3374,10.3553,284800.0
2014-03-21 15:55:00,11.6,11.65,11.6,11.62,2272800.0,10.3642,10.4089,10.3642,10.3821,2272800.0
2014-03-24 09:35:00,11.6,11.64,11.6,11.63,250400.0,10.3642,10.4,10.3642,10.391,250400.0
2014-03-24 09:40:00,11.61,11.62,11.59,11.6,48800.0,10.3732,10.3821,10.3553,10.3642,48800.0
2014-03-24 09:45:00,11.6,11.63,11.6,11.63,137600.0,10.3642,10.391,10.3642,10.391,137600.0
2014-03-24 09:50:00,11.63,11.64,11.62,11.64,39200.0,10.391,10.4,10.3821,10.4,39200.0
2014-03-24 09:55:00,11.65,11.65,11.63,11.64,17600.0,10.4089,10.4089,10.391,10.4,17600.0
2014-03-24 10:00:00,11.63,11.63,11.6,11.61,108000.0,10.391,10.391,10.3642,10.3732,108000.0
2014-03-24 10:05:00,11.6,11.6,11.59,11.6,61600.0,10.3642,10.3642,10.3553,10.3642,61600.0
2014-03-24 10:10:00,11.6,11.6,11.59,11.6,91200.0,10.3642,10.3642,10.3553,10.3642,91200.0
2014-03-24 10:15:00,11.6,11.61,11.59,11.6,77600.0,10.3642,10.3732,10.3553,10.3642,77600.0
2014-03-24 10:20:00,11.6,11.61,11.6,11.6,59200.0,10.3642,10.3732,10.3642,10.3642,59200.0
2014-03-24 10:25:00,11.59,11.6,11.59,11.6,132000.0,10.3553,10.3642,10.3553,10.3642,132000.0
2014-03-24 10:30:00,11.6,11.6,11.58,11.58,184800.0,10.3642,10.3642,10.3464,10.3464,184800.0
2014-03-24 10:35:00,11.58,11.59,11.58,11.59,76000.0,10.3464,10.3553,10.3464,10.3553,76000.0
2014-03-24 10:40:00,11.59,11.6,11.59,11.6,101600.0,10.3553,10.3642,10.3553,10.3642,101600.0
2014-03-24 10:45:00,11.6,11.6,11.59,11.6,76800.0,10.3642,10.3642,10.3553,10.3642,76800.0
2014-03-24 10:50:00,11.59,11.61,11.58,11.59,83200.0,10.3553,10.3732,10.3464,10.3553,83200.0
2014-03-24 10:55:00,11.59,11.61,11.59,11.6,40000.0,10.3553,10.3732,10.3553,10.3642,40000.0
2014-03-24 11:00:00,11.59,11.6,11.59,11.6,120800.0,10.3553,10.3642,10.3553,10.3642,120800.0
2014-03-24 11:05:00,11.6,11.6,11.58,11.6,62400.0,10.3642,10.3642,10.3464,10.3642,62400.0
2014-03-24 11:10:00,11.6,11.61,11.59,11.61,48800.0,10.3642,10.3732,10.3553,10.3732,48800.0
2014-03-24 11:15:00,11.6,11.61,11.59,11.61,36000.0,10.3642,10.3732,10.3553,10.3732,36000.0
2014-03-24 11:20:00,11.61,11.62,11.6,11.61,35200.0,10.3732,10.3821,10.3642,10.3732,35200.0
2014-03-24 11:25:00,11.61,11.62,11.61,11.61,88800.0,10.3732,10.3821,10.3732,10.3732,88800.0
2014-03-24 11:30:00,11.61,11.62,11.6,11.62,52800.0,10.3732,10.3821,10.3642,10.3821,52800.0
2014-03-24 11:35:00,11.62,11.62,11.6,11.6,68800.0,10.3821,10.3821,10.3642,10.3642,68800.0
2014-03-24 11:40:00,11.61,11.61,11.59,11.59,22400.0,10.3732,10.3732,10.3553,10.3553,22400.0
2014-03-24 11:45:00,11.59,11.59,11.57,11.59,55200.0,10.3553,10.3553,10.3374,10.3553,55200.0
2014-03-24 11:50:00,11.59,11.6,11.58,11.6,35200.0,10.3553,10.3642,10.3464,10.3642,35200.0
2014-03-24 11:55:00,11.59,11.6,11.59,11.59,35200.0,10.3553,10.3642,10.3553,10.3553,35200.0
2014-03-24 12:00:00,11.58,11.6,11.58,11.6,37600.0,10.3464,10.3642,10.3464,10.3642,37600.0
2014-03-24 12:05:00,11.6,11.6,11.58,11.58,35200.0,10.3642,10.3642,10.3464,10.3464,35200.0
2014-03-24 12:10:00,11.58,11.58,11.57,11.57,28000.0,10.3464,10.3464,10.3374,10.3374,28000.0
2014-03-24 12:15:00,11.57,11.58,11.56,11.57,42400.0,10.3374,10.3464,10.3285,10.3374,42400.0
2014-03-24 12:20:00,11.56,11.57,11.56,11.57,22400.0,10.3285,10.3374,10.3285,10.3374,22400.0
2014-03-24 12:25:00,11.57,11.58,11.56,11.57,61600.0,10.3374,10.3464,10.3285,10.3374,61600.0
2014-03-24 12:30:00,11.57,11.58,11.57,11.57,47200.0,10.3374,10.3464,10.3374,10.3374,47200.0
2014-03-24 12:35:00,11.57,11.58,11.56,11.58,50400.0,10.3374,10.3464,10.3285,10.3464,50400.0
2014-03-24 12:40:00,11.57,11.57,11.57,11.57,17600.0,10.3374,10.3374,10.3374,10.3374,17600.0
2014-03-24 12:45:00,11.57,11.57,11.57,11.57,64000.0,10.3374,10.3374,10.3374,10.3374,64000.0
2014-03-24 12:50:00,11.57,11.58,11.56,11.57,43200.0,10.3374,10.3464,10.3285,10.3374,43200.0
2014-03-24 12:55:00,11.57,11.58,11.57,11.57,31200.0,10.3374,10.3464,10.3374,10.3374,31200.0
2014-03-24 13:00:00,11.57,11.6,11.57,11.6,173600.0,10.3374,10.3642,10.3374,10.3642,173600.0
2014-03-24 13:05:00,11.6,11.63,11.59,11.62,136000.0,10.3642,10.391,10.3553,10.3821,136000.0
2014-03-24 13:10:00,11.62,11.63,11.62,11.63,92000.0,10.3821,10.391,10.3821,10.391,92000.0
2014-03-24 13:15:00,11.63,11.63,11.62,11.62,368800.0,10.391,10.391,10.3821,10.3821,368800.0
2014-03-24 13:20:00,11.62,11.63,11.59,11.59,64800.0,10.3821,10.391,10.3553,10.3553,64800.0
2014-03-24 13:25:00,11.59,11.6,11.59,11.6,59200.0,10.3553,10.3642,10.3553,10.3642,59200.0
2014-03-24 13:30:00,11.61,11.62,11.61,11.61,243200.0,10.3732,10.3821,10.3732,10.3732,243200.0
2014-03-24 13:35:00,11.61,11.62,11.6,11.61,240000.0,10.3732,10.3821,10.3642,10.3732,240000.0
2014-03-24 13:40:00,11.61,11.62,11.61,11.62,49600.0,10.3732,10.3821,10.3732,10.3821,49600.0
2014-03-24 13:45:00,11.62,11.62,11.61,11.61,50400.0,10.3821,10.3821,10.3732,10.3732,50400.0
2014-03-24 13:50:00,11.61,11.62,11.61,11.61,131200.0,10.3732,10.3821,10.3732,10.3732,131200.0
2014-03-24 13:55:00,11.61,11.63,11.61,11.63,848800.0,10.3732,10.391,10.3732,10.391,848800.0
2014-03-24 14:00:00,11.63,11.63,11.62,11.63,16000.0,10.391,10.391,10.3821,10.391,16000.0
2014-03-24 14:05:00,11.63,11.63,11.62,11.62,30400.0,10.391,10.391,10.3821,10.3821,30400.0
2014-03-24 14:10:00,11.62,11.62,11.61,11.62,39200.0,10.3821,10.3821,10.3732,10.3821,39200.0
2014-03-24 14:15:00,11.61,11.62,11.6,11.6,52800.0,10.3732,10.3821,10.3642,10.3642,52800.0
2014-03-24 14:20:00,11.6,11.61,11.6,11.6,51200.0,10.3642,10.3732,10.3642,10.3642,51200.0
2014-03-24 14:25:00,11.6,11.62,11.6,11.62,35200.0,10.3642,10.3821,10.3642,10.3821,35200.0
2014-03-24 14:30:00,11.62,11.62,11.6,11.6,31200.0,10.3821,10.3821,10.3642,10.3642,31200.0
2014-03-24 14:35:00,11.6,11.61,11.6,11.6,96800.0,10.3642,10.3732,10.3642,10.3642,96800.0
2014-03-24 14:40:00,11.6,11.62,11.6,11.61,32800.0,10.3642,10.3821,10.3642,10.3732,32800.0
2014-03-24 14:45:00,11.61,11.62,11.6,11.61,802400.0,10.3732,10.3821,10.3642,10.3732,802400.0
2014-03-24 14:50:00,11.61,11.61,11.58,11.59,113600.0,10.3732,10.3732,10.3464,10.3553,113600.0
2014-03-24 14:55:00,11.59,11.59,11.58,11.58,46400.0,10.3553,10.3553,10.3464,10.3464,46400.0
2014-03-24 15:00:00,11.58,11.58,11.56,11.57,144000.0,10.3464,10.3464,10.3285,10.3374,144000.0
2014-03-24 15:05:00,11.56,11.57,11.55,11.56,80000.0,10.3285,10.3374,10.3196,10.3285,80000.0
2014-03-24 15:10:00,11.56,11.56,11.53,11.54,124000.0,10.3285,10.3285,10.3017,10.3106,124000.0
2014-03-24 15:15:00,11.54,11.55,11.53,11.55,104000.0,10.3106,10.3196,10.3017,10.3196,104000.0
2014-03-24 15:20:00,11.55,11.56,11.54,11.56,192800.0,10.3196,10.3285,10.3106,10.3285,192800.0
2014-03-24 15:25:00,11.56,11.57,11.55,11.57,79200.0,10.3285,10.3374,10.3196,10.3374,79200.0
2014-03-24 15:30:00,11.58,11.6,11.58,11.6,59200.0,10.3464,10.3642,10.3464,10.3642,59200.0
2014-03-24 15:35:00,11.6,11.6,11.6,11.6,76800.0,10.3642,10.3642,10.3642,10.3642,76800.0
2014-03-24 15:40:00,11.6,11.6,11.59,11.6,92800.0,10.3642,10.3642,10.3553,10.3642,92800.0
2014-03-24 15:45:00,11.6,11.6,11.58,11.59,152000.0,10.3642,10.3642,10.3464,10.3553,152000.0
2014-03-24 15:50:00,11.59,11.59,11.57,11.58,212800.0,10.3553,10.3553,10.3374,10.3464,212800.0
2014-03-24 15:55:00,11.58,11.58,11.56,11.56,360800.0,10.3464,10.3464,10.3285,10.3285,360800.0
2014-03-25 09:30:00,11.56,11.62,11.55,11.62,212000.0,10.3285,10.3821,10.3196,10.3821,212000.0
2014-03-25 09:35:00,11.62,11.62,11.58,11.58,22400.0,10.3821,10.3821,10.3464,10.3464,22400.0
2014-03-25 09:40:00,11.6,11.61,11.59,11.6,19200.0,10.3642,10.3732,10.3553,10.3642,19200.0
2014-03-25 09:45:00,11.6,11.63,11.6,11.63,12000.0,10.3642,10.391,10.3642,10.391,12000.0
2014-03-25 09:50:00,11.64,11.64,11.63,11.63,30400.0,10.4,10.4,10.391,10.391,30400.0
2014-03-25 09:55:00,11.63,11.63,11.62,11.63,14400.0,10.391,10.391,10.3821,10.391,14400.0
2014-03-25 10:00:00,11.64,11.65,11.61,11.63,40000.0,10.4,10.4089,10.3732,10.391,40000.0
2014-03-25 10:05:00,11.64,11.66,11.64,11.66,48800.0,10.4,10.4178,10.4,10.4178,48800.0
2014-03-25 10:10:00,11.65,11.67,11.65,11.66,17600.0,10.4089,10.4268,10.4089,10.4178,17600.0
2014-03-25 10:15:00,11.67,11.67,11.64,11.64,8800.0,10.4268,10.4268,10.4,10.4,8800.0
2014-03-25 10:20:00,11.65,11.65,11.63,11.63,38400.0,10.4089,10.4089,10.391,10.391,38400.0
2014-03-25 10:25:00,11.63,11.65,11.63,11.65,19200.0,10.391,10.4089,10.391,10.4089,19200.0
2014-03-25 10:30:00,11.65,11.65,11.62,11.63,36800.0,10.4089,10.4089,10.3821,10.391,36800.0
2014-03-25 10:35:00,11.63,11.64,11.62,11.64,70400.0,10.391,10.4,10.3821,10.4,70400.0
2014-03-25 10:40:00,11.63,11.64,11.63,11.63,29600.0,10.391,10.4,10.391,10.391,29600.0
2014-03-25 10:45:00,11.63,11.64,11.61,11.61,70400.0,10.391,10.4,10.3732,10.3732,70400.0
2014-03-25 10:50:00,11.61,11.62,11.61,11.62,44800.0,10.3732,10.3821,10.3732,10.3821,44800.0
2014-03-25 10:55:00,11.62,11.62,11.61,11.62,32000.0,10.3821,10.3821,10.3732,10.3821,32000.0
2014-03-25 11:00:00,11.61,11.62,11.6,11.62,30400.0,10.3732,10.3821,10.3642,10.3821,30400.0
2014-03-25 11:05:00,11.62,11.62,11.61,11.61,34400.0,10.3821,10.3821,10.3732,10.3732,34400.0
2014-03-25 11:10:00,11.61,11.62,11.61,11.62,21600.0,10.3732,10.3821,10.3732,10.3821,21600.0
2014-03-25 11:15:00,11.62,11.63,11.61,11.62,35200.0,10.3821,10.391,10.3732,10.3821,35200.0
2014-03-25 11:20:00,11.62,11.62,11.61,11.62,28800.0,10.3821,10.3821,10.3732,10.3821,28800.0
2014-03-25 11:25:00,11.62,11.62,11.6,11.61,27200.0,10.3821,10.3821,10.3642,10.3732,27200.0
2014-03-25 11:30:00,11.62,11.62,11.6,11.61,12000.0,10.3821,10.3821,10.3642,10.3732,12000.0
2014-03-25 11:35:00,11.6,11.62,11.59,11.6,34400.0,10.3642,10.3821,10.3553,10.3642,34400.0
2014-03-25 11:40:00,11.6,11.62,11.6,11.61,24000.0,10.3642,10.3821,10.3642,10.3732,24000.0
2014-03-25 11:45:00,11.61,11.61,11.59,11.6,54400.0,10.3732,10.3732,10.3553,10.3642,54400.0
2014-03-25 11:50:00,11.6,11.6,11.58,11.58,20000.0,10.3642,10.3642,10.3464,10.3464,20000.0
2014-03-25 11:55:00,11.57,11.58,11.56,11.58,35200.0,10.3374,10.3464,10.3285,10.3464,35200.0
2014-03-25 12:00:00,11.57,11.58,11.57,11.58,14400.0,10.3374,10.3464,10.3374,10.3464,14400.0
2014-03-25 12:05:00,11.58,11.58,11.57,11.58,16800.0,10.3464,10.3464,10.3374,10.3464,16800.0
2014-03-25 12:10:00,11.58,11.59,11.57,11.57,29600.0,10.3464,10.3553,10.3374,10.3374,29600.0
2014-03-25 12:15:00,11.57,11.57,11.56,11.56,26400.0,10.3374,10.3374,10.3285,10.3285,26400.0
2014-03-25 12:20:00,11.56,11.56,11.54,11.54,11200.0,10.3285,10.3285,10.3106,10.3106,11200.0
2014-03-25 12:25:00,11.54,11.55,11.54,11.55,25600.0,10.3106,10.3196,10.3106,10.3196,25600.0
2014-03-25 12:30:00,11.55,11.56,11.55,11.56,13600.0,10.3196,10.3285,10.3196,10.3285,13600.0
2014-03-25 12:35:00,11.56,11.57,11.56,11.57,15200.0,10.3285,10.3374,10.3285,10.3374,15200.0
2014-03-25 12:40:00,11.57,11.58,11.57,11.58,14400.0,10.3374,10.3464,10.3374,10.3464,14400.0
2014-03-25 12:45:00,11.57,11.58,11.57,11.57,29600.0,10.3374,10.3464,10.3374,10.3374,29600.0
2014-03-25 12:50:00,11.58,11.58,11.57,11.57,16800.0,10.3464,10.3464,10.3374,10.3374,16800.0
2014-03-25 12:55:00,11.58,11.58,11.57,11.57,16000.0,10.3464,10.3464,10.3374,10.3374,16000.0
2014-03-25 13:00:00,11.57,11.57,11.56,11.56,16000.0,10.3374,10.3374,10.3285,10.3285,16000.0
2014-03-25 13:05:00,11.57,11.57,11.57,11.57,9600.0,10.3374,10.3374,10.3374,10.3374,9600.0
2014-03-25 13:10:00,11.57,11.57,11.57,11.57,15200.0,10.3374,10.3374,10.3374,10.3374,15200.0
2014-03-25 13:15:00,11.57,11.57,11.57,11.57,12000.0,10.3374,10.3374,10.3374,10.3374,12000.0
2014-03-25 13:20:00,11.58,11.59,11.58,11.59,28800.0,10.3464,10.3553,10.3464,10.3553,28800.0
2014-03-25 13:25:00,11.59,11.6,11.59,11.6,28000.0,10.3553,10.3642,10.3553,10.3642,28000.0
2014-03-25 13:30:00,11.6,11.6,11.59,11.6,26400.0,10.3642,10.3642,10.3553,10.3642,26400.0
2014-03-25 13:35:00,11.6,11.61,11.6,11.6,64000.0,10.3642,10.3732,10.3642,10.3642,64000.0
2014-03-25 13:40:00,11.6,11.61,11.6,11.61,9600.0,10.3642,10.3732,10.3642,10.3732,9600.0
2014-03-25 13:45:00,11.61,11.61,11.61,11.61,23200.0,10.3732,10.3732,10.3732,10.3732,23200.0
2014-03-25 13:50:00,11.61,11.61,11.6,11.6,22400.0,10.3732,10.3732,10.3642,10.3642,22400.0
2014-03-25 13:55:00,11.6,11.61,11.6,11.61,19200.0,10.3642,10.3732,10.3642,10.3732,19200.0
2014-03-25 14:00:00,11.6,11.61,11.6,11.6,74400.0,10.3642,10.3732,10.3642,10.3642,74400.0
2014-03-25 14:05:00,11.6,11.6,11.6,11.6,19200.0,10.3642,10.3642,10.3642,10.3642,19200.0
2014-03-25 14:10:00,11.61,11.61,11.61,11.61,13600.0,10.3732,10.3732,10.3732,10.3732,13600.0
2014-03-25 14:15:00,11.61,11.62,11.6,11.6,29600.0,10.3732,10.3821,10.3642,10.3642,29600.0
2014-03-25 14:20:00,11.6,11.61,11.6,11.61,24800.0,10.3642,10.3732,10.3642,10.3732,24800.0
2014-03-25 14:25:00,11.62,11.62,11.6,11.6,28000.0,10.3821,10.3821,10.3642,10.3642,28000.0
2014-03-25 14:30:00,11.61,11.61,11.6,11.61,54400.0,10.3732,10.3732,10.3642,10.3732,54400.0
2014-03-25 14:35:00,11.61,11.62,11.61,11.62,17600.0,10.3732,10.3821,10.3732,10.3821,17600.0
2014-03-25 14:40:00,11.62,11.62,11.61,11.61,10400.0,10.3821,10.3821,10.3732,10.3732,10400.0
2014-03-25 14:45:00,11.61,11.61,11.6,11.6,38400.0,10.3732,10.3732,10.3642,10.3642,38400.0
2014-03-25 14:50:00,11.6,11.6,11.59,11.59,44000.0,10.3642,10.3642,10.3553,10.3553,44000.0
2014-03-25 14:55:00,11.6,11.6,11.6,11.6,8000.0,10.3642,10.3642,10.3642,10.3642,8000.0
2014-03-25 15:00:00,11.6,11.6,11.6,11.6,30400.0,10.3642,10.3642,10.3642,10.3642,30400.0
2014-03-25 15:05:00,11.6,11.6,11.59,11.6,56800.0,10.3642,10.3642,10.3553,10.3642,56800.0
2014-03-25 15:10:00,11.6,11.61,11.6,11.61,20800.0,10.3642,10.3732,10.3642,10.3732,20800.0
2014-03-25 15:15:00,11.61,11.61,11.6,11.61,19200.0,10.3732,10.3732,10.3642,10.3732,19200.0
2014-03-25 15:20:00,11.61,11.62,11.6,11.6,38400.0,10.3732,10.3821,10.3642,10.3642,38400.0
2014-03-25 15:25:00,11.6,11.61,11.6,11.6,38400.0,10.3642,10.3732,10.3642,10.3642,38400.0
2014-03-25 15:30:00,11.61,11.62,11.6,11.6,48800.0,10.3732,10.3821,10.3642,10.3642,48800.0
2014-03-25 15:35:00,11.6,11.61,11.6,11.6,58400.0,10.3642,10.3732,10.3642,10.3642,58400.0
2014-03-25 15:40:00,11.6,11.61,11.6,11.61,41600.0,10.3642,10.3732,10.3642,10.3732,41600.0
2014-03-25 15:45:00,11.61,11.61,11.59,11.59,62400.0,10.3732,10.3732,10.3553,10.3553,62400.0
2014-03-25 15:50:00,11.59,11.6,11.59,11.6,112000.0,10.3553,10.3642,10.3553,10.3642,112000.0
2014-03-25 15:55:00,11.6,11.6,11.59,11.59,240800.0,10.3642,10.3642,10.3553,10.3553,240800.0
2014-03-26 09:30:00,11.66,11.66,11.64,11.66,75200.0,10.4178,10.4178,10.4,10.4178,75200.0
2014-03-26 09:35:00,11.66,11.69,11.65,11.68,69600.0,10.4178,10.4447,10.4089,10.4357,69600.0
2014-03-26 09:40:00,11.68,11.68,11.67,11.68,9600.0,10.4357,10.4357,10.4268,10.4357,9600.0
2014-03-26 09:45:00,11.68,11.69,11.64,11.66,87200.0,10.4357,10.4447,10.4,10.4178,87200.0
2014-03-26 09:50:00,11.67,11.67,11.63,11.65,24800.0,10.4268,10.4268,10.391,10.4089,24800.0
2014-03-26 09:55:00,11.65,11.65,11.63,11.63,31200.0,10.4089,10.4089,10.391,10.391,31200.0
2014-03-26 10:00:00,11.62,11.62,11.6,11.6,25600.0,10.3821,10.3821,10.3642,10.3642,25600.0
2014-03-26 10:05:00,11.6,11.61,11.6,11.6,28800.0,10.3642,10.3732,10.3642,10.3642,28800.0
2014-03-26 10:10:00,11.6,11.61,11.6,11.6,34400.0,10.3642,10.3732,10.3642,10.3642,34400.0
2014-03-26 10:15:00,11.61,11.61,11.57,11.57,31200.0,10.3732,10.3732,10.3374,10.3374,31200.0
2014-03-26 10:20:00,11.57,11.58,11.57,11.57,11200.0,10.3374,10.3464,10.3374,10.3374,11200.0
2014-03-26 10:25:00,11.56,11.58,11.56,11.58,4000.0,10.3285,10.3464,10.3285,10.3464,4000.0
2014-03-26 10:30:00,11.58,11.58,11.57,11.58,8000.0,10.3464,10.3464,10.3374,10.3464,8000.0
2014-03-26 10:35:00,11.58,11.59,11.57,11.59,16000.0,10.3464,10.3553,10.3374,10.3553,16000.0
2014-03-26 10:40:00,11.59,11.59,11.58,11.58,8000.0,10.3553,10.3553,10.3464,10.3464,8000.0
2014-03-26 10:45:00,11.58,11.58,11.56,11.57,41600.0,10.3464,10.3464,10.3285,10.3374,41600.0
2014-03-26 10:50:00,11.56,11.58,11.56,11.56,31200.0,10.3285,10.3464,10.3285,10.3285,31200.0
2014-03-26 10:55:00,11.56,11.57,11.56,11.56,7200.0,10.3285,10.3374,10.3285,10.3285,7200.0
2014-03-26 11:00:00,11.55,11.58,11.55,11.57,8800.0,10.3196,10.3464,10.3196,10.3374,8800.0
2014-03-26 11:05:00,11.57,11.57,11.57,11.57,14400.0,10.3374,10.3374,10.3374,10.3374,14400.0
2014-03-26 11:10:00,11.58,11.58,11.57,11.58,11200.0,10.3464,10.3464,10.3374,10.3464,11200.0
2014-03-26 11:15:00,11.58,11.59,11.57,11.58,26400.0,10.3464,10.3553,10.3374,10.3464,26400.0
2014-03-26 11:20:00,11.57,11.58,11.57,11.58,17600.0,10.3374,10.3464,10.3374,10.3464,17600.0
2014-03-26 11:25:00,11.58,11.6,11.57,11.6,11200.0,10.3464,10.3642,10.3374,10.3642,11200.0
2014-03-26 11:30:00,11.59,11.59,11.57,11.58,24000.0,10.3553,10.3553,10.3374,10.3464,24000.0
2014-03-26 11:35:00,11.57,11.57,11.56,11.56,12800.0,10.3374,10.3374,10.3285,10.3285,12800.0
2014-03-26 11:40:00,11.56,11.56,11.54,11.54,16000.0,10.3285,10.3285,10.3106,10.3106,16000.0
2014-03-26 11:45:00,11.54,11.54,11.53,11.53,15200.0,10.3106,10.3106,10.3017,10.3017,15200.0
2014-03-26 11:50:00,11.54,11.55,11.54,11.54,24000.0,10.3106,10.3196,10.3106,10.3106,24000.0
2014-03-26 11:55:00,11.54,11.54,11.53,11.54,12800.0,10.3106,10.3106,10.3017,10.3106,12800.0
2014-03-26 12:00:00,11.54,11.54,11.53,11.53,84000.0,10.3106,10.3106,10.3017,10.3017,84000.0
2014-03-26 12:05:00,11.53,11.55,11.53,11.55,36000.0,10.3017,10.3196,10.3017,10.3196,36000.0
2014-03-26 12:10:00,11.55,11.55,11.54,11.54,25600.0,10.3196,10.3196,10.3106,10.3106,25600.0
2014-03-26 12:15:00,11.54,11.54,11.54,11.54,12800.0,10.3106,10.3106,10.3106,10.3106,12800.0
2014-03-26 12:20:00,11.53,11.54,11.53,11.54,14400.0,10.3017,10.3106,10.3017,10.3106,14400.0
2014-03-26 12:25:00,11.53,11.54,11.53,11.54,16800.0,10.3017,10.3106,10.3017,10.3106,16800.0
2014-03-26 12:30:00,11.54,11.55,11.53,11.55,32800.0,10.3106,10.3196,10.3017,10.3196,32800.0
2014-03-26 12:35:00,11.55,11.56,11.54,11.55,37600.0,10.3196,10.3285,10.3106,10.3196,37600.0
2014-03-26 12:40:00,11.54,11.55,11.54,11.54,43200.0,10.3106,10.3196,10.3106,10.3106,43200.0
2014-03-26 12:45:00,11.55,11.55,11.54,11.54,12000.0,10.3196,10.3196,10.3106,10.3106,12000.0
2014-03-26 12:50:00,11.54,11.54,11.54,11.54,12000.0,10.3106,10.3106,10.3106,10.3106,12000.0
2014-03-26 12:55:00,11.54,11.54,11.54,11.54,4800.0,10.3106,10.3106,10.3106,10.3106,4800.0
2014-03-26 13:00:00,11.54,11.55,11.54,11.54,32800.0,10.3106,10.3196,10.3106,10.3106,32800.0
2014-03-26 13:05:00,11.54,11.55,11.54,11.54,33600.0,10.3106,10.3196,10.3106,10.3106,33600.0
2014-03-26 13:10:00,11.54,11.54,11.54,11.54,4800.0,10.3106,10.3106,10.3106,10.3106,4800.0
2014-03-26 13:15:00,11.54,11.54,11.54,11.54,20000.0,10.3106,10.3106,10.3106,10.3106,20000.0
2014-03-26 13:20:00,11.54,11.54,11.53,11.53,20800.0,10.3106,10.3106,10.3017,10.3017,20800.0
2014-03-26 13:25:00,11.52,11.52,11.51,11.51,21600.0,10.2928,10.2928,10.2838,10.2838,21600.0
2014-03-26 13:30:00,11.5,11.5,11.49,11.5,24800.0,10.2749,10.2749,10.266,10.2749,24800.0
2014-03-26 13:35:00,11.49,11.49,11.48,11.49,20000.0,10.266,10.266,10.257,10.266,20000.0
2014-03-26 13:40:00,11.49,11.49,11.47,11.48,40000.0,10.266,10.266,10.2481,10.257,40000.0
2014-03-26 13:45:00,11.48,11.48,11.46,11.47,29600.0,10.257,10.257,10.2392,10.2481,29600.0
2014-03-26 13:50:00,11.47,11.48,11.46,11.48,36000.0,10.2481,10.257,10.2392,10.257,36000.0
2014-03-26 13:55:00,11.47,11.49,11.47,11.48,46400.0,10.2481,10.266,10.2481,10.257,46400.0
2014-03-26 14:00:00,11.48,11.48,11.46,11.47,81600.0,10.257,10.257,10.2392,10.2481,81600.0
2014-03-26 14:05:00,11.47,11.48,11.47,11.48,12800.0,10.2481,10.257,10.2481,10.257,12800.0
2014-03-26 14:10:00,11.48,11.48,11.46,11.46,33600.0,10.257,10.257,10.2392,10.2392,33600.0
2014-03-26 14:15:00,11.46,11.47,11.46,11.47,36800.0,10.2392,10.2481,10.2392,10.2481,36800.0
2014-03-26 14:20:00,11.46,11.48,11.45,11.48,30400.0,10.2392,10.257,10.2302,10.257,30400.0
2014-03-26 14:25:00,11.47,11.48,11.47,11.48,20800.0,10.2481,10.257,10.2481,10.257,20800.0
2014-03-26 14:30:00,11.48,11.48,11.46,11.47,31200.0,10.257,10.257,10.2392,10.2481,31200.0
2014-03-26 14:35:00,11.47,11.47,11.47,11.47,21600.0,10.2481,10.2481,10.2481,10.2481,21600.0
2014-03-26 14:40:00,11.47,11.5,11.47,11.49,44000.0,10.2481,10.2749,10.2481,10.266,44000.0
2014-03-26 14:45:00,11.49,11.5,11.49,11.49,21600.0,10.266,10.2749,10.266,10.266,21600.0
2014-03-26 14:50:00,11.5,11.5,11.49,11.5,21600.0,10.2749,10.2749,10.266,10.2749,21600.0
2014-03-26 14:55:00,11.5,11.51,11.5,11.51,38400.0,10.2749,10.2838,10.2749,10.2838,38400.0
2014-03-26 15:00:00,11.51,11.51,11.5,11.5,46400.0,10.2838,10.2838,10.2749,10.2749,46400.0
2014-03-26 15:05:00,11.49,11.51,11.49,11.5,30400.0,10.266,10.2838,10.266,10.2749,30400.0
2014-03-26 15:10:00,11.49,11.49,11.48,11.49,26400.0,10.266,10.266,10.257,10.266,26400.0
2014-03-26 15:15:00,11.49,11.49,11.48,11.49,52800.0,10.266,10.266,10.257,10.266,52800.0
2014-03-26 15:20:00,11.49,11.49,11.47,11.47,26400.0,10.266,10.266,10.2481,10.2481,26400.0
2014-03-26 15:25:00,11.48,11.48,11.46,11.46,32000.0,10.257,10.257,10.2392,10.2392,32000.0
2014-03-26 15:30:00,11.46,11.48,11.46,11.48,37600.0,10.2392,10.257,10.2392,10.257,37600.0
2014-03-26 15:35:00,11.48,11.48,11.47,11.47,63200.0,10.257,10.257,10.2481,10.2481,63200.0
2014-03-26 15:40:00,11.47,11.47,11.46,11.46,75200.0,10.2481,10.2481,10.2392,10.2392,75200.0
2014-03-26 15:45:00,11.47,11.47,11.45,11.45,79200.0,10.2481,10.2481,10.2302,10.2302,79200.0
2014-03-26 15:50:00,11.45,11.45,11.44,11.44,129600.0,10.2302,10.2302,10.2213,10.2213,129600.0
2014-03-26 15:55:00,11.44,11.45,11.43,11.44,431200.0,10.2213,10.2302,10.2124,10.2213,431200.0
2014-03-27 09:30:00,11.48,11.48,11.4,11.42,51200.0,10.257,10.257,10.1855,10.2034,51200.0
2014-03-27 09:35:00,11.42,11.42,11.36,11.36,41600.0,10.2034,10.2034,10.1498,10.1498,41600.0
2014-03-27 09:40:00,11.34,11.37,11.34,11.35,32800.0,10.1319,10.1587,10.1319,10.1409,32800.0
2014-03-27 09:45:00,11.36,11.38,11.35,11.38,24800.0,10.1498,10.1677,10.1409,10.1677,24800.0
2014-03-27 09:50:00,11.38,11.39,11.38,11.38,14400.0,10.1677,10.1766,10.1677,10.1677,14400.0
2014-03-27 09:55:00,11.39,11.4,11.38,11.4,28800.0,10.1766,10.1855,10.1677,10.1855,28800.0
2014-03-27 10:00:00,11.39,11.39,11.38,11.39,41600.0,10.1766,10.1766,10.1677,10.1766,41600.0
2014-03-27 10:05:00,11.4,11.43,11.39,11.43,12800.0,10.1855,10.2124,10.1766,10.2124,12800.0
2014-03-27 10:10:00,11.43,11.43,11.41,11.41,12000.0,10.2124,10.2124,10.1945,10.1945,12000.0
2014-03-27 10:15:00,11.42,11.42,11.41,11.41,5600.0,10.2034,10.2034,10.1945,10.1945,5600.0
2014-03-27 10:20:00,11.44,11.46,11.44,11.45,25600.0,10.2213,10.2392,10.2213,10.2302,25600.0
2014-03-27 10:25:00,11.45,11.46,11.45,11.46,20800.0,10.2302,10.2392,10.2302,10.2392,20800.0
2014-03-27 10:30:00,11.45,11.45,11.44,11.44,12000.0,10.2302,10.2302,10.2213,10.2213,12000.0
2014-03-27 10:35:00,11.45,11.45,11.44,11.44,9600.0,10.2302,10.2302,10.2213,10.2213,9600.0
2014-03-27 10:40:00,11.43,11.44,11.42,11.42,84000.0,10.2124,10.2213,10.2034,10.2034,84000.0
2014-03-27 10:45:00,11.42,11.44,11.42,11.44,8000.0,10.2034,10.2213,10.2034,10.2213,8000.0
2014-03-27 10:50:00,11.44,11.44,11.42,11.42,8800.0,10.2213,10.2213,10.2034,10.2034,8800.0
2014-03-27 10:55:00,11.42,11.43,11.42,11.42,5600.0,10.2034,10.2124,10.2034,10.2034,5600.0
2014-03-27 11:00:00,11.43,11.43,11.42,11.42,12000.0,10.2124,10.2124,10.2034,10.2034,12000.0
2014-03-27 11:05:00,11.42,11.42,11.39,11.4,15200.0,10.2034,10.2034,10.1766,10.1855,15200.0
2014-03-27 11:10:00,11.4,11.4,11.39,11.39,9600.0,10.1855,10.1855,10.1766,10.1766,9600.0
2014-03-27 11:15:00,11.4,11.4,11.38,11.4,34400.0,10.1855,10.1855,10.1677,10.1855,34400.0
2014-03-27 11:20:00,11.4,11.4,11.39,11.4,11200.0,10.1855,10.1855,10.1766,10.1855,11200.0
2014-03-27 11:25:00,11.4,11.41,11.39,11.39,19200.0,10.1855,10.1945,10.1766,10.1766,19200.0
2014-03-27 11:30:00,11.39,11.39,11.37,11.37,112000.0,10.1766,10.1766,10.1587,10.1587,112000.0
2014-03-27 11:35:00,11.38,11.39,11.38,11.38,19200.0,10.1677,10.1766,10.1677,10.1677,19200.0
2014-03-27 11:40:00,11.38,11.38,11.38,11.38,11200.0,10.1677,10.1677,10.1677,10.1677,11200.0
2014-03-27 11:45:00,11.38,11.39,11.37,11.38,82400.0,10.1677,10.1766,10.1587,10.1677,82400.0
2014-03-27 11:50:00,11.37,11.38,11.37,11.38,8800.0,10.1587,10.1677,10.1587,10.1677,8800.0
2014-03-27 11:55:00,11.38,11.4,11.38,11.4,16800.0,10.1677,10.1855,10.1677,10.1855,16800.0
2014-03-27 12:00:00,11.39,11.4,11.38,11.39,11200.0,10.1766,10.1855,10.1677,10.1766,11200.0
2014-03-27 12:05:00,11.38,11.38,11.37,11.37,11200.0,10.1677,10.1677,10.1587,10.1587,11200.0
2014-03-27 12:10:00,11.37,11.4,11.37,11.4,11200.0,10.1587,10.1855,10.1587,10.1855,11200.0
2014-03-27 12:15:00,11.39,11.41,11.39,11.39,12000.0,10.1766,10.1945,10.1766,10.1766,12000.0
2014-03-27 12:20:00,11.39,11.4,11.39,11.4,19200.0,10.1766,10.1855,10.1766,10.1855,19200.0
2014-03-27 12:25:00,11.4,11.4,11.39,11.4,9600.0,10.1855,10.1855,10.1766,10.1855,9600.0
2014-03-27 12:30:00,11.4,11.4,11.39,11.4,12800.0,10.1855,10.1855,10.1766,10.1855,12800.0
2014-03-27 12:35:00,11.4,11.4,11.39,11.39,5600.0,10.1855,10.1855,10.1766,10.1766,5600.0
2014-03-27 12:40:00,11.4,11.4,11.39,11.39,12000.0,10.1855,10.1855,10.1766,10.1766,12000.0
2014-03-27 12:45:00,11.39,11.4,11.39,11.4,6400.0,10.1766,10.1855,10.1766,10.1855,6400.0
2014-03-27 12:50:00,11.39,11.39,11.38,11.38,8000.0,10.1766,10.1766,10.1677,10.1677,8000.0
2014-03-27 12:55:00,11.38,11.39,11.38,11.39,5600.0,10.1677,10.1766,10.1677,10.1766,5600.0
2014-03-27 13:00:00,11.38,11.4,11.38,11.4,8000.0,10.1677,10.1855,10.1677,10.1855,8000.0
2014-03-27 13:05:00,11.4,11.41,11.4,11.41,11200.0,10.1855,10.1945,10.1855,10.1945,11200.0
2014-03-27 13:10:00,11.41,11.41,11.39,11.39,16000.0,10.1945,10.1945,10.1766,10.1766,16000.0
2014-03-27 13:15:00,11.39,11.39,11.38,11.39,17600.0,10.1766,10.1766,10.1677,10.1766,17600.0
2014-03-27 13:20:00,11.39,11.39,11.39,11.39,4000.0,10.1766,10.1766,10.1766,10.1766,4000.0
2014-03-27 13:25:00,11.39,11.39,11.38,11.38,24000.0,10.1766,10.1766,10.1677,10.1677,24000.0
2014-03-27 13:30:00,11.38,11.38,11.38,11.38,15200.0,10.1677,10.1677,10.1677,10.1677,15200.0
2014-03-27 13:35:00,11.38,11.38,11.37,11.37,19200.0,10.1677,10.1677,10.1587,10.1587,19200.0
2014-03-27 13:40:00,11.38,11.38,11.38,11.38,10400.0,10.1677,10.1677,10.1677,10.1677,10400.0
2014-03-27 13:45:00,11.38,11.38,11.37,11.38,26400.0,10.1677,10.1677,10.1587,10.1677,26400.0
2014-03-27 13:50:00,11.37,11.38,11.37,11.38,17600.0,10.1587,10.1677,10.1587,10.1677,17600.0
2014-03-27 13:55:00,11.38,11.38,11.37,11.38,70400.0,10.1677,10.1677,10.1587,10.1677,70400.0
2014-03-27 14:00:00,11.38,11.38,11.36,11.36,17600.0,10.1677,10.1677,10.1498,10.1498,17600.0
2014-03-27 14:05:00,11.35,11.37,11.35,11.36,51200.0,10.1409,10.1587,10.1409,10.1498,51200.0
2014-03-27 14:10:00,11.36,11.37,11.36,11.37,7200.0,10.1498,10.1587,10.1498,10.1587,7200.0
2014-03-27 14:15:00,11.37,11.37,11.36,11.36,15200.0,10.1587,10.1587,10.1498,10.1498,15200.0
2014-03-27 14:20:00,11.36,11.37,11.36,11.37,29600.0,10.1498,10.1587,10.1498,10.1587,29600.0
2014-03-27 14:25:00,11.37,11.38,11.37,11.37,33600.0,10.1587,10.1677,10.1587,10.1587,33600.0
2014-03-27 14:30:00,11.38,11.38,11.37,11.37,39200.0,10.1677,10.1677,10.1587,10.1587,39200.0
2014-03-27 14:35:00,11.37,11.37,11.35,11.36,16800.0,10.1587,10.1587,10.1409,10.1498,16800.0
2014-03-27 14:40:00,11.36,11.37,11.35,11.35,16000.0,10.1498,10.1587,10.1409,10.1409,16000.0
2014-03-27 14:45:00,11.36,11.37,11.36,11.37,7200.0,10.1498,10.1587,10.1498,10.1587,7200.0
2014-03-27 14:50:00,11.37,11.37,11.36,11.36,48800.0,10.1587,10.1587,10.1498,10.1498,48800.0
2014-03-27 14:55:00,11.36,11.37,11.36,11.36,14400.0,10.1498,10.1587,10.1498,10.1498,14400.0
2014-03-27 15:00:00,11.37,11.37,11.35,11.36,34400.0,10.1587,10.1587,10.1409,10.1498,34400.0
2014-03-27 15:05:00,11.36,11.36,11.35,11.36,23200.0,10.1498,10.1498,10.1409,10.1498,23200.0
2014-03-27 15:10:00,11.36,11.37,11.35,11.35,24000.0,10.1498,10.1587,10.1409,10.1409,24000.0
2014-03-27 15:15:00,11.36,11.37,11.36,11.36,43200.0,10.1498,10.1587,10.1498,10.1498,43200.0
2014-03-27 15:20:00,11.36,11.37,11.35,11.35,33600.0,10.1498,10.1587,10.1409,10.1409,33600.0
2014-03-27 15:25:00,11.36,11.36,11.35,11.35,36000.0,10.1498,10.1498,10.1409,10.1409,36000.0
2014-03-27 15:30:00,11.35,11.36,11.35,11.35,49600.0,10.1409,10.1498,10.1409,10.1409,49600.0
2014-03-27 15:35:00,11.36,11.36,11.36,11.36,96800.0,10.1498,10.1498,10.1498,10.1498,96800.0
2014-03-27 15:40:00,11.36,11.37,11.36,11.36,80800.0,10.1498,10.1587,10.1498,10.1498,80800.0
2014-03-27 15:45:00,11.36,11.36,11.35,11.35,313600.0,10.1498,10.1498,10.1409,10.1409,313600.0
2014-03-27 15:50:00,11.35,11.36,11.35,11.36,385600.0,10.1409,10.1498,10.1409,10.1498,385600.0
2014-03-27 15:55:00,11.36,11.36,11.35,11.35,888800.0,10.1498,10.1498,10.1409,10.1409,888800.0
2014-03-28 09:30:00,11.38,11.38,11.32,11.35,60000.0,10.1677,10.1677,10.1141,10.1409,60000.0
2014-03-28 09:35:00,11.35,11.38,11.34,11.38,78400.0,10.1409,10.1677,10.1319,10.1677,78400.0
2014-03-28 09:40:00,11.38,11.41,11.38,11.41,4000.0,10.1677,10.1945,10.1677,10.1945,4000.0
2014-03-28 09:45:00,11.42,11.42,11.42,11.42,5600.0,10.2034,10.2034,10.2034,10.2034,5600.0
2014-03-28 09:50:00,11.43,11.43,11.41,11.42,16800.0,10.2124,10.2124,10.1945,10.2034,16800.0
2014-03-28 09:55:00,11.43,11.46,11.43,11.46,29600.0,10.2124,10.2392,10.2124,10.2392,29600.0
2014-03-28 10:00:00,11.46,11.49,11.46,11.48,55200.0,10.2392,10.266,10.2392,10.257,55200.0
2014-03-28 10:05:00,11.48,11.48,11.48,11.48,2400.0,10.257,10.257,10.257,10.257,2400.0
2014-03-28 10:10:00,11.49,11.5,11.48,11.5,49600.0,10.266,10.2749,10.257,10.2749,49600.0
2014-03-28 10:15:00,11.5,11.51,11.49,11.49,98400.0,10.2749,10.2838,10.266,10.266,98400.0
2014-03-28 10:20:00,11.49,11.51,11.49,11.51,29600.0,10.266,10.2838,10.266,10.2838,29600.0
2014-03-28 10:25:00,11.51,11.51,11.49,11.49,12000.0,10.2838,10.2838,10.266,10.266,12000.0
2014-03-28 10:30:00,11.49,11.5,11.49,11.5,41600.0,10.266,10.2749,10.266,10.2749,41600.0
2014-03-28 10:35:00,11.51,11.51,11.5,11.5,4800.0,10.2838,10.2838,10.2749,10.2749,4800.0
2014-03-28 10:40:00,11.5,11.52,11.49,11.51,51200.0,10.2749,10.2928,10.266,10.2838,51200.0
2014-03-28 10:45:00,11.52,11.52,11.51,11.52,7200.0,10.2928,10.2928,10.2838,10.2928,7200.0
2014-03-28 10:50:00,11.53,11.54,11.53,11.53,13600.0,10.3017,10.3106,10.3017,10.3017,13600.0
2014-03-28 10:55:00,11.54,11.54,11.52,11.53,19200.0,10.3106,10.3106,10.2928,10.3017,19200.0
2014-03-28 11:00:00,11.52,11.53,11.51,11.53,8000.0,10.2928,10.3017,10.2838,10.3017,8000.0
2014-03-28 11:05:00,11.53,11.53,11.52,11.52,10400.0,10.3017,10.3017,10.2928,10.2928,10400.0
2014-03-28 11:10:00,11.53,11.53,11.52,11.52,27200.0,10.3017,10.3017,10.2928,10.2928,27200.0
2014-03-28 11:15:00,11.52,11.53,11.52,11.52,44000.0,10.2928,10.3017,10.2928,10.2928,44000.0
2014-03-28 11:20:00,11.53,11.53,11.52,11.53,8800.0,10.3017,10.3017,10.2928,10.3017,8800.0
2014-03-28 11:25:00,11.53,11.53,11.52,11.52,14400.0,10.3017,10.3017,10.2928,10.2928,14400.0
2014-03-28 11:30:00,11.52,11.52,11.51,11.51,16800.0,10.2928,10.2928,10.2838,10.2838,16800.0
2014-03-28 11:35:00,11.52,11.53,11.52,11.53,4000.0,10.2928,10.3017,10.2928,10.3017,4000.0
2014-03-28 11:40:00,11.52,11.53,11.52,11.52,17600.0,10.2928,10.3017,10.2928,10.2928,17600.0
2014-03-28 11:45:00,11.52,11.52,11.5,11.51,25600.0,10.2928,10.2928,10.2749,10.2838,25600.0
2014-03-28 11:50:00,11.51,11.51,11.51,11.51,11200.0,10.2838,10.2838,10.2838,10.2838,11200.0
2014-03-28 11:55:00,11.51,11.53,11.51,11.53,7200.0,10.2838,10.3017,10.2838,10.3017,7200.0
2014-03-28 12:00:00,11.52,11.52,11.51,11.52,9600.0,10.2928,10.2928,10.2838,10.2928,9600.0
2014-03-28 12:05:00,11.52,11.54,11.52,11.53,22400.0,10.2928,10.3106,10.2928,10.3017,22400.0
2014-03-28 12:10:00,11.53,11.53,11.52,11.52,10400.0,10.3017,10.3017,10.2928,10.2928,10400.0
2014-03-28 12:15:00,11.52,11.52,11.52,11.52,8000.0,10.2928,10.2928,10.2928,10.2928,8000.0
2014-03-28 12:20:00,11.53,11.54,11.52,11.53,7200.0,10.3017,10.3106,10.2928,10.3017,7200.0
2014-03-28 12:25:00,11.53,11.53,11.52,11.52,14400.0,10.3017,10.3017,10.2928,10.2928,14400.0
2014-03-28 12:30:00,11.52,11.54,11.52,11.53,19200.0,10.2928,10.3106,10.2928,10.3017,19200.0
2014-03-28 12:35:00,11.53,11.53,11.52,11.53,14400.0,10.3017,10.3017,10.2928,10.3017,14400.0
2014-03-28 12:40:00,11.53,11.53,11.52,11.52,10400.0,10.3017,10.3017,10.2928,10.2928,10400.0
2014-03-28 12:45:00,11.53,11.53,11.53,11.53,6400.0,10.3017,10.3017,10.3017,10.3017,6400.0
2014-03-28 12:50:00,11.53,11.53,11.52,11.52,7200.0,10.3017,10.3017,10.2928,10.2928,7200.0
2014-03-28 12:55:00,11.52,11.52,11.51,11.51,33600.0,10.2928,10.2928,10.2838,10.2838,33600.0
2014-03-28 13:00:00,11.51,11.51,11.5,11.5,41600.0,10.2838,10.2838,10.2749,10.2749,41600.0
2014-03-28 13:05:00,11.5,11.5,11.49,11.49,22400.0,10.2749,10.2749,10.266,10.266,22400.0
2014-03-28 13:10:00,11.49,11.49,11.48,11.48,29600.0,10.266,10.266,10.257,10.257,29600.0
2014-03-28 13:15:00,11.48,11.48,11.47,11.48,51200.0,10.257,10.257,10.2481,10.257,51200.0
2014-03-28 13:20:00,11.48,11.49,11.48,11.49,18400.0,10.257,10.266,10.257,10.266,18400.0
2014-03-28 13:25:00,11.49,11.49,11.49,11.49,17600.0,10.266,10.266,10.266,10.266,17600.0
2014-03-28 13:30:00,11.49,11.49,11.49,11.49,800.0,10.266,10.266,10.266,10.266,800.0
2014-03-28 13:35:00,11.5,11.51,11.5,11.51,35200.0,10.2749,10.2838,10.2749,10.2838,35200.0
2014-03-28 13:40:00,11.51,11.52,11.51,11.52,88000.0,10.2838,10.2928,10.2838,10.2928,88000.0
2014-03-28 13:45:00,11.51,11.51,11.5,11.5,9600.0,10.2838,10.2838,10.2749,10.2749,9600.0
2014-03-28 13:50:00,11.5,11.51,11.5,11.51,8800.0,10.2749,10.2838,10.2749,10.2838,8800.0
2014-03-28 13:55:00,11.51,11.51,11.5,11.51,8800.0,10.2838,10.2838,10.2749,10.2838,8800.0
2014-03-28 14:00:00,11.5,11.51,11.5,11.5,12000.0,10.2749,10.2838,10.2749,10.2749,12000.0
2014-03-28 14:05:00,11.5,11.5,11.47,11.48,31200.0,10.2749,10.2749,10.2481,10.257,31200.0
2014-03-28 14:10:00,11.47,11.48,11.47,11.48,51200.0,10.2481,10.257,10.2481,10.257,51200.0
2014-03-28 14:15:00,11.48,11.48,11.46,11.46,35200.0,10.257,10.257,10.2392,10.2392,35200.0
2014-03-28 14:20:00,11.46,11.48,11.46,11.48,20000.0,10.2392,10.257,10.2392,10.257,20000.0
2014-03-28 14:25:00,11.49,11.49,11.48,11.49,10400.0,10.266,10.266,10.257,10.266,10400.0
2014-03-28 14:30:00,11.49,11.49,11.48,11.48,14400.0,10.266,10.266,10.257,10.257,14400.0
2014-03-28 14:35:00,11.49,11.49,11.47,11.47,13600.0,10.266,10.266,10.2481,10.2481,13600.0
2014-03-28 14:40:00,11.47,11.48,11.46,11.46,49600.0,10.2481,10.257,10.2392,10.2392,49600.0
2014-03-28 14:45:00,11.46,11.48,11.45,11.48,68000.0,10.2392,10.257,10.2302,10.257,68000.0
2014-03-28 14:50:00,11.48,11.48,11.47,11.47,57600.0,10.257,10.257,10.2481,10.2481,57600.0
2014-03-28 14:55:00,11.47,11.47,11.46,11.46,31200.0,10.2481,10.2481,10.2392,10.2392,31200.0
2014-03-28 15:00:00,11.46,11.47,11.46,11.46,34400.0,10.2392,10.2481,10.2392,10.2392,34400.0
2014-03-28 15:05:00,11.46,11.46,11.44,11.45,38400.0,10.2392,10.2392,10.2213,10.2302,38400.0
2014-03-28 15:10:00,11.45,11.46,11.45,11.45,52800.0,10.2302,10.2392,10.2302,10.2302,52800.0
2014-03-28 15:15:00,11.45,11.46,11.44,11.46,48800.0,10.2302,10.2392,10.2213,10.2392,48800.0
2014-03-28 15:20:00,11.46,11.47,11.45,11.46,56000.0,10.2392,10.2481,10.2302,10.2392,56000.0
2014-03-28 15:25:00,11.46,11.46,11.45,11.45,61600.0,10.2392,10.2392,10.2302,10.2302,61600.0
2014-03-28 15:30:00,11.45,11.46,11.45,11.46,109600.0,10.2302,10.2392,10.2302,10.2392,109600.0
2014-03-28 15:35:00,11.46,11.46,11.45,11.45,84000.0,10.2392,10.2392,10.2302,10.2302,84000.0
2014-03-28 15:40:00,11.45,11.46,11.45,11.45,81600.0,10.2302,10.2392,10.2302,10.2302,81600.0
2014-03-28 15:45:00,11.45,11.46,11.43,11.43,87200.0,10.2302,10.2392,10.2124,10.2124,87200.0
2014-03-28 15:50:00,11.44,11.44,11.43,11.44,113600.0,10.2213,10.2213,10.2124,10.2213,113600.0
2014-03-28 15:55:00,11.44,11.45,11.44,11.45,216000.0,10.2213,10.2302,10.2213,10.2302,216000.0
2014-03-31 09:30:00,11.52,11.54,11.46,11.46,157600.0,10.2928,10.3106,10.2392,10.2392,157600.0
2014-03-31 09:35:00,11.48,11.49,11.42,11.43,92000.0,10.257,10.266,10.2034,10.2124,92000.0
2014-03-31 09:40:00,11.43,11.45,11.38,11.4,132000.0,10.2124,10.2302,10.1677,10.1855,132000.0
2014-03-31 09:45:00,11.4,11.4,11.38,11.4,78400.0,10.1855,10.1855,10.1677,10.1855,78400.0
2014-03-31 09:50:00,11.4,11.42,11.4,11.4,62400.0,10.1855,10.2034,10.1855,10.1855,62400.0
2014-03-31 09:55:00,11.4,11.41,11.38,11.39,96800.0,10.1855,10.1945,10.1677,10.1766,96800.0
2014-03-31 10:00:00,11.39,11.4,11.39,11.4,100800.0,10.1766,10.1855,10.1766,10.1855,100800.0
2014-03-31 10:05:00,11.4,11.4,11.38,11.38,83200.0,10.1855,10.1855,10.1677,10.1677,83200.0
2014-03-31 10:10:00,11.38,11.39,11.36,11.36,104000.0,10.1677,10.1766,10.1498,10.1498,104000.0
2014-03-31 10:15:00,11.36,11.36,11.33,11.33,91200.0,10.1498,10.1498,10.123,10.123,91200.0
2014-03-31 10:20:00,11.33,11.34,11.31,11.32,83200.0,10.123,10.1319,10.1051,10.1141,83200.0
2014-03-31 10:25:00,11.32,11.33,11.31,11.32,116800.0,10.1141,10.123,10.1051,10.1141,116800.0
2014-03-31 10:30:00,11.32,11.36,11.32,11.35,135200.0,10.1141,10.1498,10.1141,10.1409,135200.0
2014-03-31 10:35:00,11.36,11.37,11.35,11.36,42400.0,10.1498,10.1587,10.1409,10.1498,42400.0
2014-03-31 10:40:00,11.36,11.39,11.36,11.38,80000.0,10.1498,10.1766,10.1498,10.1677,80000.0
2014-03-31 10:45:00,11.39,11.4,11.38,11.39,27200.0,10.1766,10.1855,10.1677,10.1766,27200.0
2014-03-31 10:50:00,11.39,11.39,11.38,11.38,58400.0,10.1766,10.1766,10.1677,10.1677,58400.0
2014-03-31 10:55:00,11.38,11.39,11.37,11.39,56800.0,10.1677,10.1766,10.1587,10.1766,56800.0
2014-03-31 11:00:00,11.4,11.4,11.37,11.38,79200.0,10.1855,10.1855,10.1587,10.1677,79200.0
2014-03-31 11:05:00,11.38,11.4,11.38,11.4,135200.0,10.1677,10.1855,10.1677,10.1855,135200.0
2014-03-31 11:10:00,11.4,11.42,11.4,11.41,34400.0,10.1855,10.2034,10.1855,10.1945,34400.0
2014-03-31 11:15:00,11.41,11.43,11.41,11.42,43200.0,10.1945,10.2124,10.1945,10.2034,43200.0
2014-03-31 11:20:00,11.42,11.42,11.41,11.41,69600.0,10.2034,10.2034,10.1945,10.1945,69600.0
2014-03-31 11:25:00,11.4,11.42,11.4,11.42,49600.0,10.1855,10.2034,10.1855,10.2034,49600.0
2014-03-31 11:30:00,11.42,11.43,11.42,11.42,44800.0,10.2034,10.2124,10.2034,10.2034,44800.0
2014-03-31 11:35:00,11.42,11.42,11.4,11.4,88000.0,10.2034,10.2034,10.1855,10.1855,88000.0
2014-03-31 11:40:00,11.4,11.41,11.39,11.41,112000.0,10.1855,10.1945,10.1766,10.1945,112000.0
2014-03-31 11:45:00,11.41,11.42,11.4,11.42,40000.0,10.1945,10.2034,10.1855,10.2034,40000.0
2014-03-31 11:50:00,11.42,11.44,11.42,11.44,31200.0,10.2034,10.2213,10.2034,10.2213,31200.0
2014-03-31 11:55:00,11.43,11.44,11.43,11.44,35200.0,10.2124,10.2213,10.2124,10.2213,35200.0
2014-03-31 12:00:00,11.44,11.46,11.44,11.46,45600.0,10.2213,10.2392,10.2213,10.2392,45600.0
2014-03-31 12:05:00,11.46,11.46,11.45,11.46,40800.0,10.2392,10.2392,10.2302,10.2392,40800.0
2014-03-31 12:10:00,11.46,11.47,11.46,11.46,30400.0,10.2392,10.2481,10.2392,10.2392,30400.0
2014-03-31 12:15:00,11.47,11.48,11.46,11.48,27200.0,10.2481,10.257,10.2392,10.257,27200.0
2014-03-31 12:20:00,11.48,11.49,11.48,11.48,18400.0,10.257,10.266,10.257,10.257,18400.0
2014-03-31 12:25:00,11.48,11.48,11.46,11.46,6400.0,10.257,10.257,10.2392,10.2392,6400.0
2014-03-31 12:30:00,11.47,11.47,11.47,11.47,18400.0,10.2481,10.2481,10.2481,10.2481,18400.0
2014-03-31 12:35:00,11.47,11.47,11.47,11.47,24000.0,10.2481,10.2481,10.2481,10.2481,24000.0
2014-03-31 12:40:00,11.47,11.47,11.46,11.47,30400.0,10.2481,10.2481,10.2392,10.2481,30400.0
2014-03-31 12:45:00,11.46,11.47,11.46,11.47,25600.0,10.2392,10.2481,10.2392,10.2481,25600.0
2014-03-31 12:50:00,11.47,11.47,11.47,11.47,15200.0,10.2481,10.2481,10.2481,10.2481,15200.0
2014-03-31 12:55:00,11.47,11.47,11.46,11.47,30400.0,10.2481,10.2481,10.2392,10.2481,30400.0
2014-03-31 13:00:00,11.47,11.47,11.47,11.47,23200.0,10.2481,10.2481,10.2481,10.2481,23200.0
2014-03-31 13:05:00,11.47,11.47,11.47,11.47,45600.0,10.2481,10.2481,10.2481,10.2481,45600.0
2014-03-31 13:10:00,11.47,11.47,11.47,11.47,27200.0,10.2481,10.2481,10.2481,10.2481,27200.0
2014-03-31 13:15:00,11.47,11.49,11.47,11.48,44800.0,10.2481,10.266,10.2481,10.257,44800.0
2014-03-31 13:20:00,11.49,11.49,11.47,11.47,50400.0,10.266,10.266,10.2481,10.2481,50400.0
2014-03-31 13:25:00,11.47,11.5,11.47,11.5,6295200.0,10.2481,10.2749,10.2481,10.2749,6295200.0
2014-03-31 13:30:00,11.5,11.51,11.5,11.51,28000.0,10.2749,10.2838,10.2749,10.2838,28000.0
2014-03-31 13:35:00,11.51,11.51,11.49,11.5,28000.0,10.2838,10.2838,10.266,10.2749,28000.0
2014-03-31 13:40:00,11.49,11.5,11.49,11.5,27200.0,10.266,10.2749,10.266,10.2749,27200.0
2014-03-31 13:45:00,11.5,11.5,11.49,11.49,21600.0,10.2749,10.2749,10.266,10.266,21600.0
2014-03-31 13:50:00,11.49,11.49,11.48,11.49,31200.0,10.266,10.266,10.257,10.266,31200.0
2014-03-31 13:55:00,11.49,11.49,11.47,11.48,34400.0,10.266,10.266,10.2481,10.257,34400.0
2014-03-31 14:00:00,11.48,11.48,11.48,11.48,29600.0,10.257,10.257,10.257,10.257,29600.0
2014-03-31 14:05:00,11.48,11.48,11.47,11.48,24000.0,10.257,10.257,10.2481,10.257,24000.0
2014-03-31 14:10:00,11.48,11.48,11.48,11.48,31200.0,10.257,10.257,10.257,10.257,31200.0
2014-03-31 14:15:00,11.48,11.49,11.47,11.47,48800.0,10.257,10.266,10.2481,10.2481,48800.0
2014-03-31 14:20:00,11.48,11.48,11.47,11.48,45600.0,10.257,10.257,10.2481,10.257,45600.0
2014-03-31 14:25:00,11.48,11.48,11.47,11.48,33600.0,10.257,10.257,10.2481,10.257,33600.0
2014-03-31 14:30:00,11.48,11.48,11.47,11.47,46400.0,10.257,10.257,10.2481,10.2481,46400.0
2014-03-31 14:35:00,11.47,11.48,11.46,11.47,61600.0,10.2481,10.257,10.2392,10.2481,61600.0
2014-03-31 14:40:00,11.47,11.47,11.45,11.45,47200.0,10.2481,10.2481,10.2302,10.2302,47200.0
2014-03-31 14:45:00,11.45,11.46,11.45,11.45,56800.0,10.2302,10.2392,10.2302,10.2302,56800.0
2014-03-31 14:50:00,11.45,11.45,11.44,11.45,57600.0,10.2302,10.2302,10.2213,10.2302,57600.0
2014-03-31 14:55:00,11.45,11.45,11.44,11.44,64800.0,10.2302,10.2302,10.2213,10.2213,64800.0
2014-03-31 15:00:00,11.44,11.44,11.43,11.43,59200.0,10.2213,10.2213,10.2124,10.2124,59200.0
2014-03-31 15:05:00,11.43,11.44,11.43,11.44,56800.0,10.2124,10.2213,10.2124,10.2213,56800.0
2014-03-31 15:10:00,11.44,11.44,11.43,11.44,71200.0,10.2213,10.2213,10.2124,10.2213,71200.0
2014-03-31 15:15:00,11.44,11.44,11.44,11.44,92000.0,10.2213,10.2213,10.2213,10.2213,92000.0
2014-03-31 15:20:00,11.44,11.44,11.43,11.44,49600.0,10.2213,10.2213,10.2124,10.2213,49600.0
2014-03-31 15:25:00,11.44,11.44,11.43,11.43,162400.0,10.2213,10.2213,10.2124,10.2124,162400.0
2014-03-31 15:30:00,11.43,11.44,11.43,11.44,44800.0,10.2124,10.2213,10.2124,10.2213,44800.0
2014-03-31 15:35:00,11.44,11.44,11.44,11.44,96000.0,10.2213,10.2213,10.2213,10.2213,96000.0
2014-03-31 15:40:00,11.44,11.44,11.44,11.44,138400.0,10.2213,10.2213,10.2213,10.2213,138400.0
2014-03-31 15:45:00,11.44,11.45,11.44,11.45,176000.0,10.2213,10.2302,10.2213,10.2302,176000.0
2014-03-31 15:50:00,11.45,11.46,11.44,11.46,204000.0,10.2302,10.2392,10.2213,10.2392,204000.0
2014-03-31 15:55:00,11.46,11.46,11.45,11.46,283200.0,10.2392,10.2392,10.2302,10.2392,283200.0
2014-04-01 09:30:00,11.49,11.49,11.44,11.44,59200.0,10.266,10.266,10.2213,10.2213,59200.0
2014-04-01 09:35:00,11.47,11.49,11.46,11.49,78400.0,10.2481,10.266,10.2392,10.266,78400.0
2014-04-01 09:40:00,11.5,11.5,11.49,11.49,20800.0,10.2749,10.2749,10.266,10.266,20800.0
2014-04-01 09:45:00,11.49,11.52,11.49,11.51,65600.0,10.266,10.2928,10.266,10.2838,65600.0
2014-04-01 09:50:00,11.51,11.51,11.48,11.48,17600.0,10.2838,10.2838,10.257,10.257,17600.0
2014-04-01 09:55:00,11.48,11.49,11.47,11.47,58400.0,10.257,10.266,10.2481,10.2481,58400.0
2014-04-01 10:00:00,11.47,11.5,11.47,11.5,48000.0,10.2481,10.2749,10.2481,10.2749,48000.0
2014-04-01 10:05:00,11.5,11.51,11.49,11.5,32000.0,10.2749,10.2838,10.266,10.2749,32000.0
2014-04-01 10:10:00,11.51,11.51,11.49,11.5,20800.0,10.2838,10.2838,10.266,10.2749,20800.0
2014-04-01 10:15:00,11.49,11.5,11.48,11.49,28800.0,10.266,10.2749,10.257,10.266,28800.0
2014-04-01 10:20:00,11.49,11.5,11.49,11.49,36800.0,10.266,10.2749,10.266,10.266,36800.0
2014-04-01 10:25:00,11.5,11.51,11.5,11.5,28800.0,10.2749,10.2838,10.2749,10.2749,28800.0
2014-04-01 10:30:00,11.51,11.51,11.49,11.49,41600.0,10.2838,10.2838,10.266,10.266,41600.0
2014-04-01 10:35:00,11.49,11.49,11.48,11.49,50400.0,10.266,10.266,10.257,10.266,50400.0
2014-04-01 10:40:00,11.49,11.49,11.49,11.49,28000.0,10.266,10.266,10.266,10.266,28000.0
2014-04-01 10:45:00,11.49,11.49,11.47,11.47,25600.0,10.266,10.266,10.2481,10.2481,25600.0
2014-04-01 10:50:00,11.47,11.48,11.47,11.47,17600.0,10.2481,10.257,10.2481,10.2481,17600.0
2014-04-01 10:55:00,11.46,11.48,11.46,11.47,38400.0,10.2392,10.257,10.2392,10.2481,38400.0
2014-04-01 11:00:00,11.47,11.47,11.46,11.47,31200.0,10.2481,10.2481,10.2392,10.2481,31200.0
2014-04-01 11:05:00,11.46,11.47,11.46,11.46,35200.0,10.2392,10.2481,10.2392,10.2392,35200.0
2014-04-01 11:10:00,11.46,11.46,11.45,11.45,42400.0,10.2392,10.2392,10.2302,10.2302,42400.0
2014-04-01 11:15:00,11.45,11.45,11.45,11.45,35200.0,10.2302,10.2302,10.2302,10.2302,35200.0
2014-04-01 11:20:00,11.45,11.46,11.45,11.46,30400.0,10.2302,10.2392,10.2302,10.2392,30400.0
2014-04-01 11:25:00,11.46,11.46,11.44,11.44,56800.0,10.2392,10.2392,10.2213,10.2213,56800.0
2014-04-01 11:30:00,11.45,11.45,11.44,11.45,28800.0,10.2302,10.2302,10.2213,10.2302,28800.0
2014-04-01 11:35:00,11.45,11.45,11.44,11.44,29600.0,10.2302,10.2302,10.2213,10.2213,29600.0
2014-04-01 11:40:00,11.44,11.45,11.44,11.45,31200.0,10.2213,10.2302,10.2213,10.2302,31200.0
2014-04-01 11:45:00,11.45,11.45,11.45,11.45,15200.0,10.2302,10.2302,10.2302,10.2302,15200.0
2014-04-01 11:50:00,11.45,11.45,11.44,11.45,50400.0,10.2302,10.2302,10.2213,10.2302,50400.0
2014-04-01 11:55:00,11.45,11.45,11.44,11.44,15200.0,10.2302,10.2302,10.2213,10.2213,15200.0
2014-04-01 12:00:00,11.44,11.44,11.42,11.43,60000.0,10.2213,10.2213,10.2034,10.2124,60000.0
2014-04-01 12:05:00,11.43,11.43,11.43,11.43,37600.0,10.2124,10.2124,10.2124,10.2124,37600.0
2014-04-01 12:10:00,11.43,11.43,11.42,11.42,44800.0,10.2124,10.2124,10.2034,10.2034,44800.0
2014-04-01 12:15:00,11.42,11.43,11.42,11.43,32000.0,10.2034,10.2124,10.2034,10.2124,32000.0
2014-04-01 12:20:00,11.43,11.43,11.43,11.43,18400.0,10.2124,10.2124,10.2124,10.2124,18400.0
2014-04-01 12:25:00,11.43,11.43,11.42,11.43,40000.0,10.2124,10.2124,10.2034,10.2124,40000.0
2014-04-01 12:30:00,11.43,11.43,11.42,11.42,48800.0,10.2124,10.2124,10.2034,10.2034,48800.0
2014-04-01 12:35:00,11.42,11.43,11.42,11.42,23200.0,10.2034,10.2124,10.2034,10.2034,23200.0
2014-04-01 12:40:00,11.42,11.43,11.42,11.43,39200.0,10.2034,10.2124,10.2034,10.2124,39200.0
2014-04-01 12:45:00,11.43,11.43,11.42,11.43,44000.0,10.2124,10.2124,10.2034,10.2124,44000.0
2014-04-01 12:50:00,11.43,11.43,11.42,11.43,19200.0,10.2124,10.2124,10.2034,10.2124,19200.0
2014-04-01 12:55:00,11.42,11.42,11.42,11.42,14400.0,10.2034,10.2034,10.2034,10.2034,14400.0
2014-04-01 13:00:00,11.42,11.42,11.41,11.42,28000.0,10.2034,10.2034,10.1945,10.2034,28000.0
2014-04-01 13:05:00,11.42,11.43,11.42,11.42,33600.0,10.2034,10.2124,10.2034,10.2034,33600.0
2014-04-01 13:10:00,11.42,11.43,11.42,11.42,22400.0,10.2034,10.2124,10.2034,10.2034,22400.0
2014-04-01 13:15:00,11.43,11.43,11.42,11.42,50400.0,10.2124,10.2124,10.2034,10.2034,50400.0
2014-04-01 13:20:00,11.43,11.43,11.41,11.42,70400.0,10.2124,10.2124,10.1945,10.2034,70400.0
2014-04-01 13:25:00,11.42,11.42,11.42,11.42,21600.0,10.2034,10.2034,10.2034,10.2034,21600.0
2014-04-01 13:30:00,11.42,11.43,11.42,11.42,13600.0,10.2034,10.2124,10.2034,10.2034,13600.0
2014-04-01 13:35:00,11.42,11.42,11.42,11.42,16800.0,10.2034,10.2034,10.2034,10.2034,16800.0
2014-04-01 13:40:00,11.43,11.43,11.42,11.43,24000.0,10.2124,10.2124,10.2034,10.2124,24000.0
2014-04-01 13:45:00,11.43,11.43,11.42,11.42,67200.0,10.2124,10.2124,10.2034,10.2034,67200.0
2014-04-01 13:50:00,11.43,11.43,11.42,11.42,32800.0,10.2124,10.2124,10.2034,10.2034,32800.0
2014-04-01 13:55:00,11.42,11.42,11.4,11.41,81600.0,10.2034,10.2034,10.1855,10.1945,81600.0
2014-04-01 14:00:00,11.41,11.42,11.41,11.42,92800.0,10.1945,10.2034,10.1945,10.2034,92800.0
2014-04-01 14:05:00,11.43,11.44,11.42,11.43,44000.0,10.2124,10.2213,10.2034,10.2124,44000.0
2014-04-01 14:10:00,11.44,11.44,11.43,11.43,32000.0,10.2213,10.2213,10.2124,10.2124,32000.0
2014-04-01 14:15:00,11.43,11.44,11.43,11.44,30400.0,10.2124,10.2213,10.2124,10.2213,30400.0
2014-04-01 14:20:00,11.44,11.45,11.44,11.45,46400.0,10.2213,10.2302,10.2213,10.2302,46400.0
2014-04-01 14:25:00,11.45,11.46,11.45,11.46,34400.0,10.2302,10.2392,10.2302,10.2392,34400.0
2014-04-01 14:30:00,11.46,11.47,11.46,11.47,45600.0,10.2392,10.2481,10.2392,10.2481,45600.0
2014-04-01 14:35:00,11.47,11.48,11.47,11.47,35200.0,10.2481,10.257,10.2481,10.2481,35200.0
2014-04-01 14:40:00,11.47,11.48,11.47,11.48,80800.0,10.2481,10.257,10.2481,10.257,80800.0
2014-04-01 14:45:00,11.48,11.48,11.48,11.48,35200.0,10.257,10.257,10.257,10.257,35200.0
2014-04-01 14:50:00,11.48,11.49,11.48,11.49,27200.0,10.257,10.266,10.257,10.266,27200.0
2014-04-01 14:55:00,11.49,11.49,11.49,11.49,26400.0,10.266,10.266,10.266,10.266,26400.0
2014-04-01 15:00:00,11.49,11.49,11.49,11.49,25600.0,10.266,10.266,10.266,10.266,25600.0
2014-04-01 15:05:00,11.49,11.49,11.49,11.49,31200.0,10.266,10.266,10.266,10.266,31200.0
2014-04-01 15:10:00,11.49,11.5,11.49,11.5,41600.0,10.266,10.2749,10.266,10.2749,41600.0
2014-04-01 15:15:00,11.5,11.5,11.5,11.5,72800.0,10.2749,10.2749,10.2749,10.2749,72800.0
2014-04-01 15:20:00,11.5,11.5,11.5,11.5,103200.0,10.2749,10.2749,10.2749,10.2749,103200.0
2014-04-01 15:25:00,11.5,11.51,11.5,11.51,104000.0,10.2749,10.2838,10.2749,10.2838,104000.0
2014-04-01 15:30:00,11.51,11.51,11.5,11.51,64000.0,10.2838,10.2838,10.2749,10.2838,64000.0
2014-04-01 15:35:00,11.51,11.51,11.5,11.51,99200.0,10.2838,10.2838,10.2749,10.2838,99200.0
2014-04-01 15:40:00,11.51,11.52,11.51,11.51,81600.0,10.2838,10.2928,10.2838,10.2838,81600.0
2014-04-01 15:45:00,11.52,11.52,11.51,11.52,172000.0,10.2928,10.2928,10.2838,10.2928,172000.0
2014-04-01 15:50:00,11.52,11.53,11.52,11.52,135200.0,10.2928,10.3017,10.2928,10.2928,135200.0
2014-04-01 15:55:00,11.52,11.53,11.52,11.53,262400.0,10.2928,10.3017,10.2928,10.3017,262400.0
2014-04-02 09:30:00,11.54,11.56,11.54,11.56,41600.0,10.3106,10.3285,10.3106,10.3285,41600.0
2014-04-02 09:35:00,11.53,11.56,11.52,11.56,18400.0,10.3017,10.3285,10.2928,10.3285,18400.0
2014-04-02 09:40:00,11.56,11.59,11.56,11.58,14400.0,10.3285,10.3553,10.3285,10.3464,14400.0
2014-04-02 09:45:00,11.6,11.62,11.59,11.62,31200.0,10.3642,10.3821,10.3553,10.3821,31200.0
2014-04-02 09:50:00,11.6,11.62,11.6,11.61,24000.0,10.3642,10.3821,10.3642,10.3732,24000.0
2014-04-02 09:55:00,11.6,11.61,11.59,11.59,50400.0,10.3642,10.3732,10.3553,10.3553,50400.0
2014-04-02 10:00:00,11.6,11.61,11.59,11.61,28800.0,10.3642,10.3732,10.3553,10.3732,28800.0
2014-04-02 10:05:00,11.61,11.63,11.6,11.62,35200.0,10.3732,10.391,10.3642,10.3821,35200.0
2014-04-02 10:10:00,11.62,11.62,11.6,11.61,29600.0,10.3821,10.3821,10.3642,10.3732,29600.0
2014-04-02 10:15:00,11.62,11.62,11.61,11.62,12000.0,10.3821,10.3821,10.3732,10.3821,12000.0
2014-04-02 10:20:00,11.63,11.63,11.62,11.62,74400.0,10.391,10.391,10.3821,10.3821,74400.0
2014-04-02 10:25:00,11.63,11.66,11.63,11.66,42400.0,10.391,10.4178,10.391,10.4178,42400.0
2014-04-02 10:30:00,11.66,11.67,11.65,11.66,41600.0,10.4178,10.4268,10.4089,10.4178,41600.0
2014-04-02 10:35:00,11.66,11.66,11.65,11.65,16000.0,10.4178,10.4178,10.4089,10.4089,16000.0
2014-04-02 10:40:00,11.66,11.67,11.66,11.67,27200.0,10.4178,10.4268,10.4178,10.4268,27200.0
2014-04-02 10:45:00,11.67,11.68,11.66,11.66,99200.0,10.4268,10.4357,10.4178,10.4178,99200.0
2014-04-02 10:50:00,11.66,11.66,11.66,11.66,10400.0,10.4178,10.4178,10.4178,10.4178,10400.0
2014-04-02 10:55:00,11.67,11.67,11.66,11.67,10400.0,10.4268,10.4268,10.4178,10.4268,10400.0
2014-04-02 11:00:00,11.67,11.67,11.66,11.66,29600.0,10.4268,10.4268,10.4178,10.4178,29600.0
2014-04-02 11:05:00,11.65,11.67,11.65,11.67,73600.0,10.4089,10.4268,10.4089,10.4268,73600.0
2014-04-02 11:10:00,11.67,11.67,11.66,11.66,84800.0,10.4268,10.4268,10.4178,10.4178,84800.0
2014-04-02 11:15:00,11.66,11.66,11.65,11.66,38400.0,10.4178,10.4178,10.4089,10.4178,38400.0
2014-04-02 11:20:00,11.66,11.66,11.65,11.65,29600.0,10.4178,10.4178,10.4089,10.4089,29600.0
2014-04-02 11:25:00,11.65,11.65,11.65,11.65,37600.0,10.4089,10.4089,10.4089,10.4089,37600.0
2014-04-02 11:30:00,11.64,11.64,11.63,11.63,17600.0,10.4,10.4,10.391,10.391,17600.0
2014-04-02 11:35:00,11.63,11.63,11.62,11.63,28000.0,10.391,10.391,10.3821,10.391,28000.0
2014-04-02 11:40:00,11.63,11.63,11.63,11.63,16800.0,10.391,10.391,10.391,10.391,16800.0
2014-04-02 11:45:00,11.63,11.63,11.63,11.63,14400.0,10.391,10.391,10.391,10.391,14400.0
2014-04-02 11:50:00,11.63,11.65,11.63,11.65,12800.0,10.391,10.4089,10.391,10.4089,12800.0
2014-04-02 11:55:00,11.65,11.66,11.65,11.66,12000.0,10.4089,10.4178,10.4089,10.4178,12000.0
2014-04-02 12:00:00,11.66,11.66,11.66,11.66,17600.0,10.4178,10.4178,10.4178,10.4178,17600.0
2014-04-02 12:05:00,11.66,11.67,11.65,11.67,31200.0,10.4178,10.4268,10.4089,10.4268,31200.0
2014-04-02 12:10:00,11.67,11.68,11.67,11.68,16000.0,10.4268,10.4357,10.4268,10.4357,16000.0
2014-04-02 12:15:00,11.68,11.69,11.68,11.69,26400.0,10.4357,10.4447,10.4357,10.4447,26400.0
2014-04-02 12:20:00,11.69,11.69,11.68,11.69,37600.0,10.4447,10.4447,10.4357,10.4447,37600.0
2014-04-02 12:25:00,11.69,11.7,11.69,11.7,16000.0,10.4447,10.4536,10.4447,10.4536,16000.0
2014-04-02 12:30:00,11.7,11.7,11.7,11.7,28800.0,10.4536,10.4536,10.4536,10.4536,28800.0
2014-04-02 12:35:00,11.7,11.7,11.69,11.7,13600.0,10.4536,10.4536,10.4447,10.4536,13600.0
2014-04-02 12:40:00,11.69,11.7,11.69,11.69,22400.0,10.4447,10.4536,10.4447,10.4447,22400.0
2014-04-02 12:45:00,11.69,11.7,11.69,11.7,12800.0,10.4447,10.4536,10.4447,10.4536,12800.0
2014-04-02 12:50:00,11.7,11.71,11.69,11.71,35200.0,10.4536,10.4625,10.4447,10.4625,35200.0
2014-04-02 12:55:00,11.7,11.71,11.7,11.71,20000.0,10.4536,10.4625,10.4536,10.4625,20000.0
2014-04-02 13:00:00,11.71,11.71,11.7,11.71,18400.0,10.4625,10.4625,10.4536,10.4625,18400.0
2014-04-02 13:05:00,11.7,11.71,11.7,11.7,20000.0,10.4536,10.4625,10.4536,10.4536,20000.0
2014-04-02 13:10:00,11.7,11.7,11.69,11.69,19200.0,10.4536,10.4536,10.4447,10.4447,19200.0
2014-04-02 13:15:00,11.69,11.69,11.69,11.69,37600.0,10.4447,10.4447,10.4447,10.4447,37600.0
2014-04-02 13:20:00,11.69,11.69,11.67,11.67,14400.0,10.4447,10.4447,10.4268,10.4268,14400.0
2014-04-02 13:25:00,11.67,11.68,11.67,11.68,36000.0,10.4268,10.4357,10.4268,10.4357,36000.0
2014-04-02 13:30:00,11.68,11.69,11.68,11.68,17600.0,10.4357,10.4447,10.4357,10.4357,17600.0
2014-04-02 13:35:00,11.68,11.69,11.68,11.68,36000.0,10.4357,10.4447,10.4357,10.4357,36000.0
2014-04-02 13:40:00,11.68,11.69,11.68,11.68,17600.0,10.4357,10.4447,10.4357,10.4357,17600.0
2014-04-02 13:45:00,11.68,11.68,11.67,11.67,38400.0,10.4357,10.4357,10.4268,10.4268,38400.0
2014-04-02 13:50:00,11.67,11.67,11.66,11.66,17600.0,10.4268,10.4268,10.4178,10.4178,17600.0
2014-04-02 13:55:00,11.66,11.67,11.66,11.67,30400.0,10.4178,10.4268,10.4178,10.4268,30400.0
2014-04-02 14:00:00,11.67,11.67,11.66,11.67,32000.0,10.4268,10.4268,10.4178,10.4268,32000.0
2014-04-02 14:05:00,11.67,11.68,11.67,11.67,18400.0,10.4268,10.4357,10.4268,10.4268,18400.0
2014-04-02 14:10:00,11.68,11.68,11.67,11.67,16000.0,10.4357,10.4357,10.4268,10.4268,16000.0
2014-04-02 14:15:00,11.67,11.68,11.67,11.68,24000.0,10.4268,10.4357,10.4268,10.4357,24000.0
2014-04-02 14:20:00,11.68,11.69,11.68,11.68,15200.0,10.4357,10.4447,10.4357,10.4357,15200.0
2014-04-02 14:25:00,11.68,11.68,11.67,11.67,11200.0,10.4357,10.4357,10.4268,10.4268,11200.0
2014-04-02 14:30:00,11.67,11.67,11.67,11.67,28800.0,10.4268,10.4268,10.4268,10.4268,28800.0
2014-04-02 14:35:00,11.67,11.68,11.67,11.67,52000.0,10.4268,10.4357,10.4268,10.4268,52000.0
2014-04-02 14:40:00,11.67,11.67,11.66,11.67,18400.0,10.4268,10.4268,10.4178,10.4268,18400.0
2014-04-02 14:45:00,11.67,11.68,11.67,11.68,7200.0,10.4268,10.4357,10.4268,10.4357,7200.0
2014-04-02 14:50:00,11.68,11.68,11.67,11.68,24000.0,10.4357,10.4357,10.4268,10.4357,24000.0
2014-04-02 14:55:00,11.68,11.69,11.68,11.69,20000.0,10.4357,10.4447,10.4357,10.4447,20000.0
2014-04-02 15:00:00,11.69,11.69,11.68,11.68,20800.0,10.4447,10.4447,10.4357,10.4357,20800.0
2014-04-02 15:05:00,11.68,11.69,11.68,11.68,26400.0,10.4357,10.4447,10.4357,10.4357,26400.0
2014-04-02 15:10:00,11.68,11.71,11.68,11.71,117600.0,10.4357,10.4625,10.4357,10.4625,117600.0
2014-04-02 15:15:00,11.71,11.71,11.71,11.71,32800.0,10.4625,10.4625,10.4625,10.4625,32800.0
2014-04-02 15:20:00,11.71,11.73,11.7,11.73,232800.0,10.4625,10.4804,10.4536,10.4804,232800.0
2014-04-02 15:25:00,11.73,11.76,11.72,11.76,78400.0,10.4804,10.5072,10.4715,10.5072,78400.0
2014-04-02 15:30:00,11.76,11.76,11.74,11.76,104000.0,10.5072,10.5072,10.4893,10.5072,104000.0
2014-04-02 15:35:00,11.76,11.77,11.75,11.77,115200.0,10.5072,10.5161,10.4983,10.5161,115200.0
2014-04-02 15:40:00,11.77,11.77,11.76,11.77,165600.0,10.5161,10.5161,10.5072,10.5161,165600.0
2014-04-02 15:45:00,11.77,11.77,11.75,11.75,258400.0,10.5161,10.5161,10.4983,10.4983,258400.0
2014-04-02 15:50:00,11.75,11.75,11.74,11.75,208000.0,10.4983,10.4983,10.4893,10.4983,208000.0
2014-04-02 15:55:00,11.75,11.75,11.74,11.75,404800.0,10.4983,10.4983,10.4893,10.4983,404800.0
2014-04-03 09:30:00,11.73,11.74,11.69,11.71,101600.0,10.4804,10.4893,10.4447,10.4625,101600.0
2014-04-03 09:35:00,11.7,11.73,11.68,11.72,36800.0,10.4536,10.4804,10.4357,10.4715,36800.0
2014-04-03 09:40:00,11.71,11.72,11.71,11.71,5600.0,10.4625,10.4715,10.4625,10.4625,5600.0
2014-04-03 09:45:00,11.71,11.72,11.71,11.71,47200.0,10.4625,10.4715,10.4625,10.4625,47200.0
2014-04-03 09:50:00,11.72,11.72,11.7,11.71,17600.0,10.4715,10.4715,10.4536,10.4625,17600.0
2014-04-03 09:55:00,11.72,11.72,11.71,11.71,13600.0,10.4715,10.4715,10.4625,10.4625,13600.0
2014-04-03 10:00:00,11.71,11.72,11.71,11.71,17600.0,10.4625,10.4715,10.4625,10.4625,17600.0
2014-04-03 10:05:00,11.71,11.71,11.7,11.71,12000.0,10.4625,10.4625,10.4536,10.4625,12000.0
2014-04-03 10:10:00,11.7,11.71,11.7,11.7,17600.0,10.4536,10.4625,10.4536,10.4536,17600.0
2014-04-03 10:15:00,11.69,11.7,11.69,11.7,69600.0,10.4447,10.4536,10.4447,10.4536,69600.0
2014-04-03 10:20:00,11.7,11.7,11.69,11.7,11200.0,10.4536,10.4536,10.4447,10.4536,11200.0
2014-04-03 10:25:00,11.69,11.69,11.68,11.68,18400.0,10.4447,10.4447,10.4357,10.4357,18400.0
2014-04-03 10:30:00,11.67,11.69,11.67,11.68,72000.0,10.4268,10.4447,10.4268,10.4357,72000.0
2014-04-03 10:35:00,11.67,11.67,11.67,11.67,11200.0,10.4268,10.4268,10.4268,10.4268,11200.0
2014-04-03 10:40:00,11.66,11.69,11.66,11.68,62400.0,10.4178,10.4447,10.4178,10.4357,62400.0
2014-04-03 10:45:00,11.68,11.69,11.68,11.68,59200.0,10.4357,10.4447,10.4357,10.4357,59200.0
2014-04-03 10:50:00,11.67,11.68,11.66,11.66,17600.0,10.4268,10.4357,10.4178,10.4178,17600.0
2014-04-03 10:55:00,11.66,11.67,11.65,11.67,36800.0,10.4178,10.4268,10.4089,10.4268,36800.0
2014-04-03 11:00:00,11.67,11.67,11.66,11.66,37600.0,10.4268,10.4268,10.4178,10.4178,37600.0
2014-04-03 11:05:00,11.66,11.67,11.65,11.66,31200.0,10.4178,10.4268,10.4089,10.4178,31200.0
2014-04-03 11:10:00,11.67,11.67,11.66,11.66,7200.0,10.4268,10.4268,10.4178,10.4178,7200.0
2014-04-03 11:15:00,11.66,11.66,11.65,11.65,36000.0,10.4178,10.4178,10.4089,10.4089,36000.0
2014-04-03 11:20:00,11.65,11.65,11.63,11.63,61600.0,10.4089,10.4089,10.391,10.391,61600.0
2014-04-03 11:25:00,11.63,11.64,11.63,11.63,27200.0,10.391,10.4,10.391,10.391,27200.0
2014-04-03 11:30:00,11.63,11.63,11.62,11.62,60800.0,10.391,10.391,10.3821,10.3821,60800.0
2014-04-03 11:35:00,11.62,11.63,11.62,11.63,42400.0,10.3821,10.391,10.3821,10.391,42400.0
2014-04-03 11:40:00,11.63,11.63,11.62,11.63,11200.0,10.391,10.391,10.3821,10.391,11200.0
2014-04-03 11:45:00,11.63,11.63,11.62,11.63,40800.0,10.391,10.391,10.3821,10.391,40800.0
2014-04-03 11:50:00,11.63,11.63,11.62,11.62,20000.0,10.391,10.391,10.3821,10.3821,20000.0
2014-04-03 11:55:00,11.62,11.63,11.62,11.63,17600.0,10.3821,10.391,10.3821,10.391,17600.0
2014-04-03 12:00:00,11.62,11.63,11.62,11.63,12000.0,10.3821,10.391,10.3821,10.391,12000.0
2014-04-03 12:05:00,11.64,11.64,11.63,11.63,29600.0,10.4,10.4,10.391,10.391,29600.0
2014-04-03 12:10:00,11.64,11.64,11.64,11.64,4800.0,10.4,10.4,10.4,10.4,4800.0
2014-04-03 12:15:00,11.64,11.64,11.63,11.63,15200.0,10.4,10.4,10.391,10.391,15200.0
2014-04-03 12:20:00,11.63,11.65,11.63,11.64,43200.0,10.391,10.4089,10.391,10.4,43200.0
2014-04-03 12:25:00,11.64,11.64,11.64,11.64,19200.0,10.4,10.4,10.4,10.4,19200.0
2014-04-03 12:30:00,11.64,11.64,11.63,11.63,8800.0,10.4,10.4,10.391,10.391,8800.0
2014-04-03 12:35:00,11.63,11.63,11.62,11.63,19200.0,10.391,10.391,10.3821,10.391,19200.0
2014-04-03 12:40:00,11.63,11.63,11.62,11.63,24800.0,10.391,10.391,10.3821,10.391,24800.0
2014-04-03 12:45:00,11.63,11.63,11.62,11.62,13600.0,10.391,10.391,10.3821,10.3821,13600.0
2014-04-03 12:50:00,11.63,11.64,11.63,11.64,24000.0,10.391,10.4,10.391,10.4,24000.0
2014-04-03 12:55:00,11.64,11.65,11.63,11.64,29600.0,10.4,10.4089,10.391,10.4,29600.0
2014-04-03 13:00:00,11.64,11.64,11.64,11.64,5600.0,10.4,10.4,10.4,10.4,5600.0
2014-04-03 13:05:00,11.64,11.64,11.63,11.63,9600.0,10.4,10.4,10.391,10.391,9600.0
2014-04-03 13:10:00,11.64,11.65,11.64,11.65,24800.0,10.4,10.4089,10.4,10.4089,24800.0
2014-04-03 13:15:00,11.65,11.65,11.65,11.65,11200.0,10.4089,10.4089,10.4089,10.4089,11200.0
2014-04-03 13:20:00,11.65,11.66,11.65,11.65,29600.0,10.4089,10.4178,10.4089,10.4089,29600.0
2014-04-03 13:25:00,11.65,11.66,11.65,11.66,17600.0,10.4089,10.4178,10.4089,10.4178,17600.0
2014-04-03 13:30:00,11.65,11.66,11.65,11.66,19200.0,10.4089,10.4178,10.4089,10.4178,19200.0
2014-04-03 13:35:00,11.66,11.66,11.65,11.66,14400.0,10.4178,10.4178,10.4089,10.4178,14400.0
2014-04-03 13:40:00,11.66,11.68,11.66,11.67,30400.0,10.4178,10.4357,10.4178,10.4268,30400.0
2014-04-03 13:45:00,11.67,11.68,11.67,11.67,22400.0,10.4268,10.4357,10.4268,10.4268,22400.0
2014-04-03 13:50:00,11.66,11.67,11.66,11.66,28800.0,10.4178,10.4268,10.4178,10.4178,28800.0
2014-04-03 13:55:00,11.66,11.68,11.66,11.67,49600.0,10.4178,10.4357,10.4178,10.4268,49600.0
2014-04-03 14:00:00,11.66,11.67,11.66,11.66,9600.0,10.4178,10.4268,10.4178,10.4178,9600.0
2014-04-03 14:05:00,11.66,11.67,11.66,11.67,16800.0,10.4178,10.4268,10.4178,10.4268,16800.0
2014-04-03 14:10:00,11.67,11.67,11.66,11.66,13600.0,10.4268,10.4268,10.4178,10.4178,13600.0
2014-04-03 14:15:00,11.66,11.67,11.66,11.67,19200.0,10.4178,10.4268,10.4178,10.4268,19200.0
2014-04-03 14:20:00,11.67,11.68,11.67,11.68,76000.0,10.4268,10.4357,10.4268,10.4357,76000.0
2014-04-03 14:25:00,11.68,11.68,11.67,11.67,22400.0,10.4357,10.4357,10.4268,10.4268,22400.0
2014-04-03 14:30:00,11.67,11.68,11.67,11.67,29600.0,10.4268,10.4357,10.4268,10.4268,29600.0
2014-04-03 14:35:00,11.67,11.68,11.66,11.66,95200.0,10.4268,10.4357,10.4178,10.4178,95200.0
2014-04-03 14:40:00,11.67,11.68,11.66,11.68,46400.0,10.4268,10.4357,10.4178,10.4357,46400.0
2014-04-03 14:45:00,11.68,11.68,11.67,11.67,20000.0,10.4357,10.4357,10.4268,10.4268,20000.0
2014-04-03 14:50:00,11.67,11.68,11.67,11.68,33600.0,10.4268,10.4357,10.4268,10.4357,33600.0
2014-04-03 14:55:00,11.68,11.7,11.68,11.69,160000.0,10.4357,10.4536,10.4357,10.4447,160000.0
2014-04-03 15:00:00,11.7,11.7,11.69,11.69,16000.0,10.4536,10.4536,10.4447,10.4447,16000.0
2014-04-03 15:05:00,11.69,11.69,11.68,11.69,22400.0,10.4447,10.4447,10.4357,10.4447,22400.0
2014-04-03 15:10:00,11.69,11.69,11.68,11.69,26400.0,10.4447,10.4447,10.4357,10.4447,26400.0
2014-04-03 15:15:00,11.68,11.69,11.68,11.68,29600.0,10.4357,10.4447,10.4357,10.4357,29600.0
2014-04-03 15:20:00,11.68,11.68,11.68,11.68,49600.0,10.4357,10.4357,10.4357,10.4357,49600.0
2014-04-03 15:25:00,11.68,11.71,11.68,11.71,52800.0,10.4357,10.4625,10.4357,10.4625,52800.0
2014-04-03 15:30:00,11.71,11.71,11.7,11.71,56000.0,10.4625,10.4625,10.4536,10.4625,56000.0
2014-04-03 15:35:00,11.71,11.72,11.71,11.72,53600.0,10.4625,10.4715,10.4625,10.4715,53600.0
2014-04-03 15:40:00,11.72,11.72,11.71,11.72,44000.0,10.4715,10.4715,10.4625,10.4715,44000.0
2014-04-03 15:45:00,11.72,11.73,11.71,11.72,95200.0,10.4715,10.4804,10.4625,10.4715,95200.0
2014-04-03 15:50:00,11.72,11.73,11.72,11.72,52800.0,10.4715,10.4804,10.4715,10.4715,52800.0
2014-04-03 15:55:00,11.72,11.73,11.71,11.72,324800.0,10.4715,10.4804,10.4625,10.4715,324800.0
2014-04-04 09:30:00,11.77,11.79,11.75,11.79,89600.0,10.5161,10.534,10.4983,10.534,89600.0
2014-04-04 09:35:00,11.78,11.82,11.76,11.82,47200.0,10.5251,10.5608,10.5072,10.5608,47200.0
2014-04-04 09:40:00,11.8,11.82,11.8,11.81,47200.0,10.5429,10.5608,10.5429,10.5519,47200.0
2014-04-04 09:45:00,11.8,11.81,11.79,11.79,21600.0,10.5429,10.5519,10.534,10.534,21600.0
2014-04-04 09:50:00,11.8,11.82,11.79,11.81,44000.0,10.5429,10.5608,10.534,10.5519,44000.0
2014-04-04 09:55:00,11.8,11.84,11.8,11.84,41600.0,10.5429,10.5787,10.5429,10.5787,41600.0
2014-04-04 10:00:00,11.84,11.85,11.84,11.85,26400.0,10.5787,10.5876,10.5787,10.5876,26400.0
2014-04-04 10:05:00,11.85,11.86,11.84,11.86,78400.0,10.5876,10.5965,10.5787,10.5965,78400.0
2014-04-04 10:10:00,11.86,11.87,11.84,11.84,71200.0,10.5965,10.6055,10.5787,10.5787,71200.0
2014-04-04 10:15:00,11.84,11.86,11.84,11.85,50400.0,10.5787,10.5965,10.5787,10.5876,50400.0
2014-04-04 10:20:00,11.86,11.86,11.85,11.86,44800.0,10.5965,10.5965,10.5876,10.5965,44800.0
2014-04-04 10:25:00,11.85,11.87,11.85,11.87,83200.0,10.5876,10.6055,10.5876,10.6055,83200.0
2014-04-04 10:30:00,11.87,11.91,11.87,11.89,188000.0,10.6055,10.6412,10.6055,10.6233,188000.0
2014-04-04 10:35:00,11.89,11.93,11.89,11.91,242400.0,10.6233,10.6591,10.6233,10.6412,242400.0
2014-04-04 10:40:00,11.91,11.92,11.91,11.91,94400.0,10.6412,10.6502,10.6412,10.6412,94400.0
2014-04-04 10:45:00,11.91,11.92,11.91,11.91,56000.0,10.6412,10.6502,10.6412,10.6412,56000.0
2014-04-04 10:50:00,11.91,11.91,11.89,11.91,56000.0,10.6412,10.6412,10.6233,10.6412,56000.0
2014-04-04 10:55:00,11.92,11.92,11.87,11.88,68800.0,10.6502,10.6502,10.6055,10.6144,68800.0
2014-04-04 11:00:00,11.88,11.88,11.86,11.86,53600.0,10.6144,10.6144,10.5965,10.5965,53600.0
2014-04-04 11:05:00,11.86,11.86,11.81,11.81,74400.0,10.5965,10.5965,10.5519,10.5519,74400.0
2014-04-04 11:10:00,11.81,11.83,11.81,11.82,68000.0,10.5519,10.5697,10.5519,10.5608,68000.0
2014-04-04 11:15:00,11.82,11.82,11.79,11.79,34400.0,10.5608,10.5608,10.534,10.534,34400.0
2014-04-04 11:20:00,11.79,11.8,11.78,11.78,56000.0,10.534,10.5429,10.5251,10.5251,56000.0
2014-04-04 11:25:00,11.78,11.79,11.78,11.78,41600.0,10.5251,10.534,10.5251,10.5251,41600.0
2014-04-04 11:30:00,11.78,11.79,11.78,11.78,18400.0,10.5251,10.534,10.5251,10.5251,18400.0
2014-04-04 11:35:00,11.78,11.78,11.76,11.76,20000.0,10.5251,10.5251,10.5072,10.5072,20000.0
2014-04-04 11:40:00,11.76,11.76,11.74,11.76,46400.0,10.5072,10.5072,10.4893,10.5072,46400.0
2014-04-04 11:45:00,11.75,11.75,11.71,11.73,29600.0,10.4983,10.4983,10.4625,10.4804,29600.0
2014-04-04 11:50:00,11.74,11.74,11.72,11.72,23200.0,10.4893,10.4893,10.4715,10.4715,23200.0
2014-04-04 11:55:00,11.72,11.75,11.72,11.75,9600.0,10.4715,10.4983,10.4715,10.4983,9600.0
2014-04-04 12:00:00,11.74,11.74,11.7,11.7,24800.0,10.4893,10.4893,10.4536,10.4536,24800.0
2014-04-04 12:05:00,11.7,11.71,11.7,11.7,24800.0,10.4536,10.4625,10.4536,10.4536,24800.0
2014-04-04 12:10:00,11.7,11.7,11.68,11.7,17600.0,10.4536,10.4536,10.4357,10.4536,17600.0
2014-04-04 12:15:00,11.7,11.71,11.68,11.71,28800.0,10.4536,10.4625,10.4357,10.4625,28800.0
2014-04-04 12:20:00,11.7,11.72,11.69,11.72,25600.0,10.4536,10.4715,10.4447,10.4715,25600.0
2014-04-04 12:25:00,11.71,11.72,11.7,11.7,17600.0,10.4625,10.4715,10.4536,10.4536,17600.0
2014-04-04 12:30:00,11.7,11.71,11.7,11.71,16800.0,10.4536,10.4625,10.4536,10.4625,16800.0
2014-04-04 12:35:00,11.7,11.71,11.69,11.71,30400.0,10.4536,10.4625,10.4447,10.4625,30400.0
2014-04-04 12:40:00,11.7,11.71,11.69,11.7,16800.0,10.4536,10.4625,10.4447,10.4536,16800.0
2014-04-04 12:45:00,11.7,11.71,11.68,11.7,42400.0,10.4536,10.4625,10.4357,10.4536,42400.0
2014-04-04 12:50:00,11.69,11.7,11.69,11.69,9600.0,10.4447,10.4536,10.4447,10.4447,9600.0
2014-04-04 12:55:00,11.67,11.68,11.66,11.68,21600.0,10.4268,10.4357,10.4178,10.4357,21600.0
2014-04-04 13:00:00,11.68,11.69,11.65,11.67,39200.0,10.4357,10.4447,10.4089,10.4268,39200.0
2014-04-04 13:05:00,11.68,11.68,11.66,11.68,24800.0,10.4357,10.4357,10.4178,10.4357,24800.0
2014-04-04 13:10:00,11.69,11.69,11.68,11.68,14400.0,10.4447,10.4447,10.4357,10.4357,14400.0
2014-04-04 13:15:00,11.68,11.69,11.68,11.69,10400.0,10.4357,10.4447,10.4357,10.4447,10400.0
2014-04-04 13:20:00,11.69,11.69,11.67,11.67,140800.0,10.4447,10.4447,10.4268,10.4268,140800.0
2014-04-04 13:25:00,11.67,11.68,11.67,11.67,32000.0,10.4268,10.4357,10.4268,10.4268,32000.0
2014-04-04 13:30:00,11.67,11.67,11.65,11.66,24000.0,10.4268,10.4268,10.4089,10.4178,24000.0
2014-04-04 13:35:00,11.66,11.67,11.66,11.66,41600.0,10.4178,10.4268,10.4178,10.4178,41600.0
2014-04-04 13:40:00,11.66,11.67,11.65,11.65,25600.0,10.4178,10.4268,10.4089,10.4089,25600.0
2014-04-04 13:45:00,11.66,11.67,11.65,11.66,22400.0,10.4178,10.4268,10.4089,10.4178,22400.0
2014-04-04 13:50:00,11.66,11.67,11.66,11.67,16800.0,10.4178,10.4268,10.4178,10.4268,16800.0
2014-04-04 13:55:00,11.66,11.66,11.65,11.65,34400.0,10.4178,10.4178,10.4089,10.4089,34400.0
2014-04-04 14:00:00,11.65,11.67,11.64,11.65,14400.0,10.4089,10.4268,10.4,10.4089,14400.0
2014-04-04 14:05:00,11.65,11.65,11.63,11.63,9600.0,10.4089,10.4089,10.391,10.391,9600.0
2014-04-04 14:10:00,11.63,11.64,11.63,11.63,42400.0,10.391,10.4,10.391,10.391,42400.0
2014-04-04 14:15:00,11.64,11.65,11.63,11.64,77600.0,10.4,10.4089,10.391,10.4,77600.0
2014-04-04 14:20:00,11.65,11.65,11.63,11.65,46400.0,10.4089,10.4089,10.391,10.4089,46400.0
2014-04-04 14:25:00,11.64,11.64,11.62,11.63,64000.0,10.4,10.4,10.3821,10.391,64000.0
2014-04-04 14:30:00,11.62,11.63,11.61,11.61,48800.0,10.3821,10.391,10.3732,10.3732,48800.0
2014-04-04 14:35:00,11.61,11.61,11.59,11.59,64000.0,10.3732,10.3732,10.3553,10.3553,64000.0
2014-04-04 14:40:00,11.59,11.61,11.59,11.6,24800.0,10.3553,10.3732,10.3553,10.3642,24800.0
2014-04-04 14:45:00,11.59,11.6,11.58,11.59,45600.0,10.3553,10.3642,10.3464,10.3553,45600.0
2014-04-04 14:50:00,11.59,11.61,11.59,11.59,61600.0,10.3553,10.3732,10.3553,10.3553,61600.0
2014-04-04 14:55:00,11.6,11.61,11.59,11.6,34400.0,10.3642,10.3732,10.3553,10.3642,34400.0
2014-04-04 15:00:00,11.61,11.61,11.59,11.59,32000.0,10.3732,10.3732,10.3553,10.3553,32000.0
2014-04-04 15:05:00,11.59,11.6,11.58,11.59,46400.0,10.3553,10.3642,10.3464,10.3553,46400.0
2014-04-04 15:10:00,11.59,11.6,11.59,11.6,44800.0,10.3553,10.3642,10.3553,10.3642,44800.0
2014-04-04 15:15:00,11.6,11.62,11.59,11.61,77600.0,10.3642,10.3821,10.3553,10.3732,77600.0
2014-04-04 15:20:00,11.61,11.61,11.6,11.61,68000.0,10.3732,10.3732,10.3642,10.3732,68000.0
2014-04-04 15:25:00,11.61,11.63,11.6,11.62,56800.0,10.3732,10.391,10.3642,10.3821,56800.0
2014-04-04 15:30:00,11.62,11.62,11.6,11.6,43200.0,10.3821,10.3821,10.3642,10.3642,43200.0
2014-04-04 15:35:00,11.6,11.61,11.6,11.6,106400.0,10.3642,10.3732,10.3642,10.3642,106400.0
2014-04-04 15:40:00,11.6,11.61,11.59,11.6,80000.0,10.3642,10.3732,10.3553,10.3642,80000.0
2014-04-04 15:45:00,11.59,11.6,11.59,11.6,85600.0,10.3553,10.3642,10.3553,10.3642,85600.0
2014-04-04 15:50:00,11.6,11.61,11.6,11.61,80800.0,10.3642,10.3732,10.3642,10.3732,80800.0
2014-04-04 15:55:00,11.61,11.61,11.59,11.6,290400.0,10.3732,10.3732,10.3553,10.3642,290400.0
2014-04-07 09:30:00,11.55,11.58,11.55,11.57,83200.0,10.3196,10.3464,10.3196,10.3374,83200.0
2014-04-07 09:35:00,11.56,11.56,11.53,11.53,21600.0,10.3285,10.3285,10.3017,10.3017,21600.0
2014-04-07 09:40:00,11.53,11.53,11.49,11.49,42400.0,10.3017,10.3017,10.266,10.266,42400.0
2014-04-07 09:45:00,11.5,11.52,11.5,11.5,36000.0,10.2749,10.2928,10.2749,10.2749,36000.0
2014-04-07 09:50:00,11.51,11.54,11.51,11.54,9600.0,10.2838,10.3106,10.2838,10.3106,9600.0
2014-04-07 09:55:00,11.53,11.55,11.53,11.54,76800.0,10.3017,10.3196,10.3017,10.3106,76800.0
2014-04-07 10:00:00,11.54,11.55,11.53,11.55,103200.0,10.3106,10.3196,10.3017,10.3196,103200.0
2014-04-07 10:05:00,11.55,11.56,11.53,11.56,99200.0,10.3196,10.3285,10.3017,10.3285,99200.0
2014-04-07 10:10:00,11.56,11.58,11.55,11.56,47200.0,10.3285,10.3464,10.3196,10.3285,47200.0
2014-04-07 10:15:00,11.55,11.55,11.53,11.55,54400.0,10.3196,10.3196,10.3017,10.3196,54400.0
2014-04-07 10:20:00,11.53,11.55,11.53,11.55,16800.0,10.3017,10.3196,10.3017,10.3196,16800.0
2014-04-07 10:25:00,11.56,11.56,11.54,11.54,18400.0,10.3285,10.3285,10.3106,10.3106,18400.0
2014-04-07 10:30:00,11.54,11.56,11.53,11.56,24800.0,10.3106,10.3285,10.3017,10.3285,24800.0
2014-04-07 10:35:00,11.56,11.56,11.52,11.53,34400.0,10.3285,10.3285,10.2928,10.3017,34400.0
2014-04-07 10:40:00,11.53,11.54,11.52,11.54,15200.0,10.3017,10.3106,10.2928,10.3106,15200.0
2014-04-07 10:45:00,11.53,11.54,11.51,11.51,48800.0,10.3017,10.3106,10.2838,10.2838,48800.0
2014-04-07 10:50:00,11.51,11.52,11.49,11.51,30400.0,10.2838,10.2928,10.266,10.2838,30400.0
2014-04-07 10:55:00,11.5,11.52,11.5,11.52,12000.0,10.2749,10.2928,10.2749,10.2928,12000.0
2014-04-07 11:00:00,11.51,11.54,11.51,11.53,28000.0,10.2838,10.3106,10.2838,10.3017,28000.0
2014-04-07 11:05:00,11.53,11.53,11.52,11.52,60000.0,10.3017,10.3017,10.2928,10.2928,60000.0
2014-04-07 11:10:00,11.53,11.53,11.52,11.52,23200.0,10.3017,10.3017,10.2928,10.2928,23200.0
2014-04-07 11:15:00,11.52,11.53,11.52,11.53,25600.0,10.2928,10.3017,10.2928,10.3017,25600.0
2014-04-07 11:20:00,11.53,11.53,11.51,11.51,6400.0,10.3017,10.3017,10.2838,10.2838,6400.0
2014-04-07 11:25:00,11.5,11.51,11.5,11.51,7200.0,10.2749,10.2838,10.2749,10.2838,7200.0
2014-04-07 11:30:00,11.51,11.52,11.51,11.52,26400.0,10.2838,10.2928,10.2838,10.2928,26400.0
2014-04-07 11:35:00,11.52,11.52,11.52,11.52,4800.0,10.2928,10.2928,10.2928,10.2928,4800.0
2014-04-07 11:40:00,11.51,11.52,11.51,11.52,18400.0,10.2838,10.2928,10.2838,10.2928,18400.0
2014-04-07 11:45:00,11.51,11.52,11.5,11.51,17600.0,10.2838,10.2928,10.2749,10.2838,17600.0
2014-04-07 11:50:00,11.51,11.51,11.49,11.5,28800.0,10.2838,10.2838,10.266,10.2749,28800.0
2014-04-07 11:55:00,11.49,11.5,11.49,11.49,14400.0,10.266,10.2749,10.266,10.266,14400.0
2014-04-07 12:00:00,11.49,11.5,11.49,11.5,28000.0,10.266,10.2749,10.266,10.2749,28000.0
2014-04-07 12:05:00,11.5,11.5,11.47,11.47,32000.0,10.2749,10.2749,10.2481,10.2481,32000.0
2014-04-07 12:10:00,11.47,11.48,11.45,11.46,24000.0,10.2481,10.257,10.2302,10.2392,24000.0
2014-04-07 12:15:00,11.45,11.46,11.45,11.46,16000.0,10.2302,10.2392,10.2302,10.2392,16000.0
2014-04-07 12:20:00,11.46,11.48,11.46,11.48,16800.0,10.2392,10.257,10.2392,10.257,16800.0
2014-04-07 12:25:00,11.48,11.49,11.48,11.48,45600.0,10.257,10.266,10.257,10.257,45600.0
2014-04-07 12:30:00,11.47,11.49,11.47,11.49,24800.0,10.2481,10.266,10.2481,10.266,24800.0
2014-04-07 12:35:00,11.49,11.5,11.48,11.49,33600.0,10.266,10.2749,10.257,10.266,33600.0
2014-04-07 12:40:00,11.49,11.5,11.49,11.5,15200.0,10.266,10.2749,10.266,10.2749,15200.0
2014-04-07 12:45:00,11.5,11.5,11.47,11.47,9600.0,10.2749,10.2749,10.2481,10.2481,9600.0
2014-04-07 12:50:00,11.47,11.49,11.47,11.49,19200.0,10.2481,10.266,10.2481,10.266,19200.0
2014-04-07 12:55:00,11.49,11.49,11.48,11.49,23200.0,10.266,10.266,10.257,10.266,23200.0
2014-04-07 13:00:00,11.49,11.49,11.47,11.47,20000.0,10.266,10.266,10.2481,10.2481,20000.0
2014-04-07 13:05:00,11.47,11.47,11.45,11.45,32000.0,10.2481,10.2481,10.2302,10.2302,32000.0
2014-04-07 13:10:00,11.44,11.46,11.43,11.46,59200.0,10.2213,10.2392,10.2124,10.2392,59200.0
2014-04-07 13:15:00,11.45,11.46,11.45,11.46,16800.0,10.2302,10.2392,10.2302,10.2392,16800.0
2014-04-07 13:20:00,11.45,11.47,11.45,11.47,22400.0,10.2302,10.2481,10.2302,10.2481,22400.0
2014-04-07 13:25:00,11.47,11.47,11.45,11.45,5600.0,10.2481,10.2481,10.2302,10.2302,5600.0
2014-04-07 13:30:00,11.45,11.45,11.44,11.45,24000.0,10.2302,10.2302,10.2213,10.2302,24000.0
2014-04-07 13:35:00,11.44,11.44,11.43,11.44,23200.0,10.2213,10.2213,10.2124,10.2213,23200.0
2014-04-07 13:40:00,11.43,11.45,11.43,11.44,27200.0,10.2124,10.2302,10.2124,10.2213,27200.0
2014-04-07 13:45:00,11.45,11.45,11.44,11.45,40800.0,10.2302,10.2302,10.2213,10.2302,40800.0
2014-04-07 13:50:00,11.44,11.45,11.44,11.45,8800.0,10.2213,10.2302,10.2213,10.2302,8800.0
2014-04-07 13:55:00,11.44,11.44,11.43,11.43,29600.0,10.2213,10.2213,10.2124,10.2124,29600.0
2014-04-07 14:00:00,11.43,11.43,11.42,11.43,36800.0,10.2124,10.2124,10.2034,10.2124,36800.0
2014-04-07 14:05:00,11.43,11.43,11.42,11.42,36000.0,10.2124,10.2124,10.2034,10.2034,36000.0
2014-04-07 14:10:00,11.42,11.42,11.41,11.41,25600.0,10.2034,10.2034,10.1945,10.1945,25600.0
2014-04-07 14:15:00,11.4,11.42,11.4,11.41,46400.0,10.1855,10.2034,10.1855,10.1945,46400.0
2014-04-07 14:20:00,11.4,11.4,11.38,11.38,52800.0,10.1855,10.1855,10.1677,10.1677,52800.0
2014-04-07 14:25:00,11.39,11.4,11.38,11.39,50400.0,10.1766,10.1855,10.1677,10.1766,50400.0
2014-04-07 14:30:00,11.39,11.39,11.39,11.39,40000.0,10.1766,10.1766,10.1766,10.1766,40000.0
2014-04-07 14:35:00,11.38,11.4,11.38,11.4,28000.0,10.1677,10.1855,10.1677,10.1855,28000.0
2014-04-07 14:40:00,11.4,11.43,11.39,11.42,36800.0,10.1855,10.2124,10.1766,10.2034,36800.0
2014-04-07 14:45:00,11.43,11.44,11.42,11.43,24000.0,10.2124,10.2213,10.2034,10.2124,24000.0
2014-04-07 14:50:00,11.43,11.46,11.43,11.46,24800.0,10.2124,10.2392,10.2124,10.2392,24800.0
2014-04-07 14:55:00,11.46,11.47,11.46,11.47,39200.0,10.2392,10.2481,10.2392,10.2481,39200.0
2014-04-07 15:00:00,11.47,11.48,11.47,11.47,27200.0,10.2481,10.257,10.2481,10.2481,27200.0
2014-04-07 15:05:00,11.47,11.48,11.46,11.48,36800.0,10.2481,10.257,10.2392,10.257,36800.0
2014-04-07 15:10:00,11.48,11.51,11.47,11.51,27200.0,10.257,10.2838,10.2481,10.2838,27200.0
2014-04-07 15:15:00,11.51,11.51,11.49,11.5,39200.0,10.2838,10.2838,10.266,10.2749,39200.0
2014-04-07 15:20:00,11.49,11.49,11.48,11.49,36000.0,10.266,10.266,10.257,10.266,36000.0
2014-04-07 15:25:00,11.48,11.49,11.48,11.49,58400.0,10.257,10.266,10.257,10.266,58400.0
2014-04-07 15:30:00,11.49,11.49,11.48,11.48,36800.0,10.266,10.266,10.257,10.257,36800.0
2014-04-07 15:35:00,11.48,11.48,11.46,11.47,72000.0,10.257,10.257,10.2392,10.2481,72000.0
2014-04-07 15:40:00,11.47,11.47,11.46,11.46,40000.0,10.2481,10.2481,10.2392,10.2392,40000.0
2014-04-07 15:45:00,11.46,11.46,11.45,11.45,86400.0,10.2392,10.2392,10.2302,10.2302,86400.0
2014-04-07 15:50:00,11.45,11.45,11.43,11.43,91200.0,10.2302,10.2302,10.2124,10.2124,91200.0
2014-04-07 15:55:00,11.43,11.44,11.43,11.43,208800.0,10.2124,10.2213,10.2124,10.2124,208800.0
2014-04-08 09:30:00,11.43,11.43,11.4,11.41,124800.0,10.2124,10.2124,10.1855,10.1945,124800.0
2014-04-08 09:35:00,11.42,11.44,11.41,11.43,133600.0,10.2034,10.2213,10.1945,10.2124,133600.0
2014-04-08 09:40:00,11.43,11.44,11.43,11.44,16800.0,10.2124,10.2213,10.2124,10.2213,16800.0
2014-04-08 09:45:00,11.44,11.44,11.42,11.42,24000.0,10.2213,10.2213,10.2034,10.2034,24000.0
2014-04-08 09:50:00,11.41,11.42,11.39,11.42,18400.0,10.1945,10.2034,10.1766,10.2034,18400.0
2014-04-08 09:55:00,11.43,11.44,11.41,11.42,46400.0,10.2124,10.2213,10.1945,10.2034,46400.0
2014-04-08 10:00:00,11.42,11.45,11.4,11.44,55200.0,10.2034,10.2302,10.1855,10.2213,55200.0
2014-04-08 10:05:00,11.44,11.44,11.42,11.44,14400.0,10.2213,10.2213,10.2034,10.2213,14400.0
2014-04-08 10:10:00,11.43,11.44,11.41,11.41,42400.0,10.2124,10.2213,10.1945,10.1945,42400.0
2014-04-08 10:15:00,11.42,11.43,11.4,11.4,30400.0,10.2034,10.2124,10.1855,10.1855,30400.0
2014-04-08 10:20:00,11.4,11.4,11.35,11.35,49600.0,10.1855,10.1855,10.1409,10.1409,49600.0
2014-04-08 10:25:00,11.36,11.37,11.34,11.35,58400.0,10.1498,10.1587,10.1319,10.1409,58400.0
2014-04-08 10:30:00,11.34,11.39,11.34,11.39,25600.0,10.1319,10.1766,10.1319,10.1766,25600.0
2014-04-08 10:35:00,11.39,11.41,11.39,11.41,36000.0,10.1766,10.1945,10.1766,10.1945,36000.0
2014-04-08 10:40:00,11.4,11.41,11.4,11.4,61600.0,10.1855,10.1945,10.1855,10.1855,61600.0
2014-04-08 10:45:00,11.4,11.41,11.39,11.4,29600.0,10.1855,10.1945,10.1766,10.1855,29600.0
2014-04-08 10:50:00,11.4,11.41,11.4,11.4,69600.0,10.1855,10.1945,10.1855,10.1855,69600.0
2014-04-08 10:55:00,11.4,11.41,11.4,11.4,40000.0,10.1855,10.1945,10.1855,10.1855,40000.0
2014-04-08 11:00:00,11.4,11.41,11.4,11.41,26400.0,10.1855,10.1945,10.1855,10.1945,26400.0
2014-04-08 11:05:00,11.41,11.44,11.41,11.43,38400.0,10.1945,10.2213,10.1945,10.2124,38400.0
2014-04-08 11:10:00,11.43,11.43,11.42,11.42,26400.0,10.2124,10.2124,10.2034,10.2034,26400.0
2014-04-08 11:15:00,11.43,11.45,11.42,11.45,28000.0,10.2124,10.2302,10.2034,10.2302,28000.0
2014-04-08 11:20:00,11.45,11.45,11.44,11.44,22400.0,10.2302,10.2302,10.2213,10.2213,22400.0
2014-04-08 11:25:00,11.44,11.44,11.43,11.44,27200.0,10.2213,10.2213,10.2124,10.2213,27200.0
2014-04-08 11:30:00,11.44,11.45,11.44,11.45,30400.0,10.2213,10.2302,10.2213,10.2302,30400.0
2014-04-08 11:35:00,11.44,11.45,11.43,11.44,25600.0,10.2213,10.2302,10.2124,10.2213,25600.0
2014-04-08 11:40:00,11.44,11.44,11.43,11.44,26400.0,10.2213,10.2213,10.2124,10.2213,26400.0
2014-04-08 11:45:00,11.43,11.44,11.42,11.42,18400.0,10.2124,10.2213,10.2034,10.2034,18400.0
2014-04-08 11:50:00,11.42,11.43,11.41,11.42,100000.0,10.2034,10.2124,10.1945,10.2034,100000.0
2014-04-08 11:55:00,11.42,11.42,11.41,11.42,91200.0,10.2034,10.2034,10.1945,10.2034,91200.0
2014-04-08 12:00:00,11.41,11.41,11.4,11.41,51200.0,10.1945,10.1945,10.1855,10.1945,51200.0
2014-04-08 12:05:00,11.41,11.42,11.41,11.41,32000.0,10.1945,10.2034,10.1945,10.1945,32000.0
2014-04-08 12:10:00,11.41,11.42,11.41,11.42,41600.0,10.1945,10.2034,10.1945,10.2034,41600.0
2014-04-08 12:15:00,11.42,11.42,11.42,11.42,57600.0,10.2034,10.2034,10.2034,10.2034,57600.0
2014-04-08 12:20:00,11.42,11.43,11.42,11.43,85600.0,10.2034,10.2124,10.2034,10.2124,85600.0
2014-04-08 12:25:00,11.43,11.44,11.42,11.44,22400.0,10.2124,10.2213,10.2034,10.2213,22400.0
2014-04-08 12:30:00,11.44,11.44,11.43,11.44,21600.0,10.2213,10.2213,10.2124,10.2213,21600.0
2014-04-08 12:35:00,11.43,11.44,11.43,11.43,15200.0,10.2124,10.2213,10.2124,10.2124,15200.0
2014-04-08 12:40:00,11.43,11.44,11.42,11.44,34400.0,10.2124,10.2213,10.2034,10.2213,34400.0
2014-04-08 12:45:00,11.44,11.44,11.43,11.43,18400.0,10.2213,10.2213,10.2124,10.2124,18400.0
2014-04-08 12:50:00,11.44,11.44,11.43,11.44,20000.0,10.2213,10.2213,10.2124,10.2213,20000.0
2014-04-08 12:55:00,11.44,11.45,11.44,11.44,21600.0,10.2213,10.2302,10.2213,10.2213,21600.0
2014-04-08 13:00:00,11.44,11.45,11.44,11.44,41600.0,10.2213,10.2302,10.2213,10.2213,41600.0
2014-04-08 13:05:00,11.44,11.44,11.44,11.44,16800.0,10.2213,10.2213,10.2213,10.2213,16800.0
2014-04-08 13:10:00,11.44,11.45,11.44,11.45,103200.0,10.2213,10.2302,10.2213,10.2302,103200.0
2014-04-08 13:15:00,11.45,11.45,11.45,11.45,36800.0,10.2302,10.2302,10.2302,10.2302,36800.0
2014-04-08 13:20:00,11.45,11.45,11.45,11.45,48800.0,10.2302,10.2302,10.2302,10.2302,48800.0
2014-04-08 13:25:00,11.45,11.47,11.45,11.46,68800.0,10.2302,10.2481,10.2302,10.2392,68800.0
2014-04-08 13:30:00,11.46,11.46,11.46,11.46,16800.0,10.2392,10.2392,10.2392,10.2392,16800.0
2014-04-08 13:35:00,11.46,11.46,11.45,11.46,32800.0,10.2392,10.2392,10.2302,10.2392,32800.0
2014-04-08 13:40:00,11.46,11.47,11.45,11.45,48000.0,10.2392,10.2481,10.2302,10.2302,48000.0
2014-04-08 13:45:00,11.46,11.46,11.44,11.45,24800.0,10.2392,10.2392,10.2213,10.2302,24800.0
2014-04-08 13:50:00,11.45,11.45,11.45,11.45,5600.0,10.2302,10.2302,10.2302,10.2302,5600.0
2014-04-08 13:55:00,11.46,11.47,11.46,11.47,35200.0,10.2392,10.2481,10.2392,10.2481,35200.0
2014-04-08 14:00:00,11.47,11.47,11.46,11.46,17600.0,10.2481,10.2481,10.2392,10.2392,17600.0
2014-04-08 14:05:00,11.46,11.46,11.45,11.46,32000.0,10.2392,10.2392,10.2302,10.2392,32000.0
2014-04-08 14:10:00,11.46,11.47,11.44,11.46,115200.0,10.2392,10.2481,10.2213,10.2392,115200.0
2014-04-08 14:15:00,11.46,11.46,11.45,11.45,42400.0,10.2392,10.2392,10.2302,10.2302,42400.0
2014-04-08 14:20:00,11.46,11.46,11.44,11.45,63200.0,10.2392,10.2392,10.2213,10.2302,63200.0
2014-04-08 14:25:00,11.46,11.46,11.45,11.45,48800.0,10.2392,10.2392,10.2302,10.2302,48800.0
2014-04-08 14:30:00,11.46,11.46,11.46,11.46,16000.0,10.2392,10.2392,10.2392,10.2392,16000.0
2014-04-08 14:35:00,11.46,11.46,11.45,11.45,15200.0,10.2392,10.2392,10.2302,10.2302,15200.0
2014-04-08 14:40:00,11.45,11.46,11.45,11.45,37600.0,10.2302,10.2392,10.2302,10.2302,37600.0
2014-04-08 14:45:00,11.45,11.46,11.45,11.46,72800.0,10.2302,10.2392,10.2302,10.2392,72800.0
2014-04-08 14:50:00,11.46,11.47,11.46,11.47,34400.0,10.2392,10.2481,10.2392,10.2481,34400.0
2014-04-08 14:55:00,11.47,11.47,11.46,11.46,35200.0,10.2481,10.2481,10.2392,10.2392,35200.0
2014-04-08 15:00:00,11.46,11.47,11.46,11.46,16000.0,10.2392,10.2481,10.2392,10.2392,16000.0
2014-04-08 15:05:00,11.46,11.47,11.46,11.47,14400.0,10.2392,10.2481,10.2392,10.2481,14400.0
2014-04-08 15:10:00,11.47,11.47,11.46,11.47,10400.0,10.2481,10.2481,10.2392,10.2481,10400.0
2014-04-08 15:15:00,11.47,11.47,11.46,11.47,35200.0,10.2481,10.2481,10.2392,10.2481,35200.0
2014-04-08 15:20:00,11.47,11.47,11.47,11.47,33600.0,10.2481,10.2481,10.2481,10.2481,33600.0
2014-04-08 15:25:00,11.47,11.47,11.47,11.47,55200.0,10.2481,10.2481,10.2481,10.2481,55200.0
2014-04-08 15:30:00,11.47,11.48,11.47,11.48,54400.0,10.2481,10.257,10.2481,10.257,54400.0
2014-04-08 15:35:00,11.49,11.49,11.48,11.49,29600.0,10.266,10.266,10.257,10.266,29600.0
2014-04-08 15:40:00,11.49,11.5,11.48,11.48,43200.0,10.266,10.2749,10.257,10.257,43200.0
2014-04-08 15:45:00,11.48,11.49,11.47,11.49,39200.0,10.257,10.266,10.2481,10.266,39200.0
2014-04-08 15:50:00,11.49,11.49,11.47,11.47,50400.0,10.266,10.266,10.2481,10.2481,50400.0
2014-04-08 15:55:00,11.47,11.48,11.47,11.47,289600.0,10.2481,10.257,10.2481,10.2481,289600.0
2014-04-09 09:30:00,11.46,11.52,11.46,11.5,126400.0,10.2392,10.2928,10.2392,10.2749,126400.0
2014-04-09 09:35:00,11.5,11.52,11.48,11.49,76800.0,10.2749,10.2928,10.257,10.266,76800.0
2014-04-09 09:40:00,11.49,11.51,11.47,11.5,24800.0,10.266,10.2838,10.2481,10.2749,24800.0
2014-04-09 09:45:00,11.49,11.52,11.47,11.47,54400.0,10.266,10.2928,10.2481,10.2481,54400.0
2014-04-09 09:50:00,11.48,11.5,11.47,11.5,12000.0,10.257,10.2749,10.2481,10.2749,12000.0
2014-04-09 09:55:00,11.49,11.5,11.48,11.49,9600.0,10.266,10.2749,10.257,10.266,9600.0
2014-04-09 10:00:00,11.49,11.5,11.47,11.47,28000.0,10.266,10.2749,10.2481,10.2481,28000.0
2014-04-09 10:05:00,11.48,11.49,11.45,11.46,239200.0,10.257,10.266,10.2302,10.2392,239200.0
2014-04-09 10:10:00,11.46,11.46,11.44,11.46,21600.0,10.2392,10.2392,10.2213,10.2392,21600.0
2014-04-09 10:15:00,11.46,11.5,11.46,11.5,39200.0,10.2392,10.2749,10.2392,10.2749,39200.0
2014-04-09 10:20:00,11.5,11.52,11.5,11.52,57600.0,10.2749,10.2928,10.2749,10.2928,57600.0
2014-04-09 10:25:00,11.52,11.53,11.5,11.5,76000.0,10.2928,10.3017,10.2749,10.2749,76000.0
2014-04-09 10:30:00,11.51,11.53,11.5,11.51,65600.0,10.2838,10.3017,10.2749,10.2838,65600.0
2014-04-09 10:35:00,11.51,11.52,11.51,11.52,8000.0,10.2838,10.2928,10.2838,10.2928,8000.0
2014-04-09 10:40:00,11.52,11.55,11.52,11.55,57600.0,10.2928,10.3196,10.2928,10.3196,57600.0
2014-04-09 10:45:00,11.55,11.55,11.53,11.54,28800.0,10.3196,10.3196,10.3017,10.3106,28800.0
2014-04-09 10:50:00,11.53,11.54,11.52,11.53,14400.0,10.3017,10.3106,10.2928,10.3017,14400.0
2014-04-09 10:55:00,11.53,11.54,11.53,11.54,94400.0,10.3017,10.3106,10.3017,10.3106,94400.0
2014-04-09 11:00:00,11.53,11.54,11.51,11.52,88800.0,10.3017,10.3106,10.2838,10.2928,88800.0
2014-04-09 11:05:00,11.52,11.53,11.51,11.52,46400.0,10.2928,10.3017,10.2838,10.2928,46400.0
2014-04-09 11:10:00,11.52,11.53,11.52,11.52,39200.0,10.2928,10.3017,10.2928,10.2928,39200.0
2014-04-09 11:15:00,11.52,11.53,11.52,11.53,29600.0,10.2928,10.3017,10.2928,10.3017,29600.0
2014-04-09 11:20:00,11.53,11.53,11.52,11.52,29600.0,10.3017,10.3017,10.2928,10.2928,29600.0
2014-04-09 11:25:00,11.52,11.52,11.51,11.52,26400.0,10.2928,10.2928,10.2838,10.2928,26400.0
2014-04-09 11:30:00,11.52,11.54,11.52,11.54,16800.0,10.2928,10.3106,10.2928,10.3106,16800.0
2014-04-09 11:35:00,11.54,11.56,11.54,11.56,92000.0,10.3106,10.3285,10.3106,10.3285,92000.0
2014-04-09 11:40:00,11.56,11.56,11.55,11.56,27200.0,10.3285,10.3285,10.3196,10.3285,27200.0
2014-04-09 11:45:00,11.56,11.57,11.56,11.56,20800.0,10.3285,10.3374,10.3285,10.3285,20800.0
2014-04-09 11:50:00,11.55,11.56,11.55,11.56,18400.0,10.3196,10.3285,10.3196,10.3285,18400.0
2014-04-09 11:55:00,11.55,11.57,11.53,11.54,130400.0,10.3196,10.3374,10.3017,10.3106,130400.0
2014-04-09 12:00:00,11.54,11.54,11.53,11.54,15200.0,10.3106,10.3106,10.3017,10.3106,15200.0
2014-04-09 12:05:00,11.53,11.53,11.53,11.53,154400.0,10.3017,10.3017,10.3017,10.3017,154400.0
2014-04-09 12:10:00,11.53,11.53,11.53,11.53,10400.0,10.3017,10.3017,10.3017,10.3017,10400.0
2014-04-09 12:15:00,11.53,11.54,11.52,11.54,30400.0,10.3017,10.3106,10.2928,10.3106,30400.0
2014-04-09 12:20:00,11.53,11.55,11.53,11.55,15200.0,10.3017,10.3196,10.3017,10.3196,15200.0
2014-04-09 12:25:00,11.55,11.56,11.55,11.55,64000.0,10.3196,10.3285,10.3196,10.3196,64000.0
2014-04-09 12:30:00,11.55,11.56,11.55,11.56,12800.0,10.3196,10.3285,10.3196,10.3285,12800.0
2014-04-09 12:35:00,11.56,11.56,11.55,11.55,12800.0,10.3285,10.3285,10.3196,10.3196,12800.0
2014-04-09 12:40:00,11.56,11.56,11.56,11.56,14400.0,10.3285,10.3285,10.3285,10.3285,14400.0
2014-04-09 12:45:00,11.57,11.58,11.57,11.58,22400.0,10.3374,10.3464,10.3374,10.3464,22400.0
2014-04-09 12:50:00,11.58,11.58,11.57,11.57,26400.0,10.3464,10.3464,10.3374,10.3374,26400.0
2014-04-09 12:55:00,11.57,11.57,11.57,11.57,12800.0,10.3374,10.3374,10.3374,10.3374,12800.0
2014-04-09 13:00:00,11.57,11.58,11.57,11.57,16800.0,10.3374,10.3464,10.3374,10.3374,16800.0
2014-04-09 13:05:00,11.57,11.57,11.55,11.55,16800.0,10.3374,10.3374,10.3196,10.3196,16800.0
2014-04-09 13:10:00,11.55,11.56,11.55,11.56,11200.0,10.3196,10.3285,10.3196,10.3285,11200.0
2014-04-09 13:15:00,11.56,11.56,11.55,11.56,23200.0,10.3285,10.3285,10.3196,10.3285,23200.0
2014-04-09 13:20:00,11.55,11.56,11.55,11.56,4800.0,10.3196,10.3285,10.3196,10.3285,4800.0
2014-04-09 13:25:00,11.56,11.56,11.56,11.56,9600.0,10.3285,10.3285,10.3285,10.3285,9600.0
2014-04-09 13:30:00,11.56,11.56,11.55,11.55,10400.0,10.3285,10.3285,10.3196,10.3196,10400.0
2014-04-09 13:35:00,11.55,11.55,11.54,11.55,16800.0,10.3196,10.3196,10.3106,10.3196,16800.0
2014-04-09 13:40:00,11.55,11.55,11.54,11.55,27200.0,10.3196,10.3196,10.3106,10.3196,27200.0
2014-04-09 13:45:00,11.56,11.56,11.55,11.55,11200.0,10.3285,10.3285,10.3196,10.3196,11200.0
2014-04-09 13:50:00,11.55,11.56,11.55,11.55,8800.0,10.3196,10.3285,10.3196,10.3196,8800.0
2014-04-09 13:55:00,11.54,11.54,11.53,11.54,14400.0,10.3106,10.3106,10.3017,10.3106,14400.0
2014-04-09 14:00:00,11.54,11.59,11.54,11.59,79200.0,10.3106,10.3553,10.3106,10.3553,79200.0
2014-04-09 14:05:00,11.59,11.61,11.59,11.6,24800.0,10.3553,10.3732,10.3553,10.3642,24800.0
2014-04-09 14:10:00,11.61,11.61,11.59,11.59,12000.0,10.3732,10.3732,10.3553,10.3553,12000.0
2014-04-09 14:15:00,11.6,11.61,11.6,11.61,27200.0,10.3642,10.3732,10.3642,10.3732,27200.0
2014-04-09 14:20:00,11.61,11.61,11.61,11.61,39200.0,10.3732,10.3732,10.3732,10.3732,39200.0
2014-04-09 14:25:00,11.62,11.63,11.61,11.62,69600.0,10.3821,10.391,10.3732,10.3821,69600.0
2014-04-09 14:30:00,11.63,11.64,11.63,11.63,38400.0,10.391,10.4,10.391,10.391,38400.0
2014-04-09 14:35:00,11.64,11.64,11.63,11.63,144800.0,10.4,10.4,10.391,10.391,144800.0
2014-04-09 14:40:00,11.63,11.64,11.62,11.63,222400.0,10.391,10.4,10.3821,10.391,222400.0
2014-04-09 14:45:00,11.63,11.65,11.63,11.65,61600.0,10.391,10.4089,10.391,10.4089,61600.0
2014-04-09 14:50:00,11.65,11.65,11.64,11.65,46400.0,10.4089,10.4089,10.4,10.4089,46400.0
2014-04-09 14:55:00,11.66,11.66,11.64,11.64,50400.0,10.4178,10.4178,10.4,10.4,50400.0
2014-04-09 15:00:00,11.64,11.65,11.63,11.65,45600.0,10.4,10.4089,10.391,10.4089,45600.0
2014-04-09 15:05:00,11.65,11.66,11.65,11.65,136000.0,10.4089,10.4178,10.4089,10.4089,136000.0
2014-04-09 15:10:00,11.65,11.66,11.65,11.65,60000.0,10.4089,10.4178,10.4089,10.4089,60000.0
2014-04-09 15:15:00,11.65,11.65,11.65,11.65,88800.0,10.4089,10.4089,10.4089,10.4089,88800.0
2014-04-09 15:20:00,11.65,11.67,11.65,11.66,79200.0,10.4089,10.4268,10.4089,10.4178,79200.0
2014-04-09 15:25:00,11.65,11.66,11.65,11.65,74400.0,10.4089,10.4178,10.4089,10.4089,74400.0
2014-04-09 15:30:00,11.65,11.65,11.63,11.64,252800.0,10.4089,10.4089,10.391,10.4,252800.0
2014-04-09 15:35:00,11.64,11.64,11.63,11.63,48000.0,10.4,10.4,10.391,10.391,48000.0
2014-04-09 15:40:00,11.63,11.65,11.63,11.65,83200.0,10.391,10.4089,10.391,10.4089,83200.0
2014-04-09 15:45:00,11.65,11.65,11.63,11.64,112800.0,10.4089,10.4089,10.391,10.4,112800.0
2014-04-09 15:50:00,11.65,11.65,11.63,11.64,126400.0,10.4089,10.4089,10.391,10.4,126400.0
2014-04-09 15:55:00,11.64,11.65,11.64,11.64,216000.0,10.4,10.4089,10.4,10.4,216000.0
2014-04-10 09:30:00,11.65,11.67,11.65,11.66,60000.0,10.4089,10.4268,10.4089,10.4178,60000.0
2014-04-10 09:35:00,11.63,11.65,11.62,11.63,22400.0,10.391,10.4089,10.3821,10.391,22400.0
2014-04-10 09:40:00,11.64,11.65,11.62,11.65,44800.0,10.4,10.4089,10.3821,10.4089,44800.0
2014-04-10 09:45:00,11.66,11.66,11.64,11.64,11200.0,10.4178,10.4178,10.4,10.4,11200.0
2014-04-10 09:50:00,11.64,11.65,11.63,11.63,10400.0,10.4,10.4089,10.391,10.391,10400.0
2014-04-10 09:55:00,11.64,11.65,11.64,11.64,8800.0,10.4,10.4089,10.4,10.4,8800.0
2014-04-10 10:00:00,11.64,11.64,11.62,11.63,36000.0,10.4,10.4,10.3821,10.391,36000.0
2014-04-10 10:05:00,11.63,11.64,11.63,11.64,18400.0,10.391,10.4,10.391,10.4,18400.0
2014-04-10 10:10:00,11.64,11.65,11.63,11.63,47200.0,10.4,10.4089,10.391,10.391,47200.0
2014-04-10 10:15:00,11.63,11.64,11.61,11.61,28000.0,10.391,10.4,10.3732,10.3732,28000.0
2014-04-10 10:20:00,11.61,11.63,11.61,11.63,15200.0,10.3732,10.391,10.3732,10.391,15200.0
2014-04-10 10:25:00,11.62,11.64,11.62,11.63,24800.0,10.3821,10.4,10.3821,10.391,24800.0
2014-04-10 10:30:00,11.63,11.64,11.63,11.63,13600.0,10.391,10.4,10.391,10.391,13600.0
2014-04-10 10:35:00,11.62,11.63,11.6,11.62,57600.0,10.3821,10.391,10.3642,10.3821,57600.0
2014-04-10 10:40:00,11.62,11.62,11.58,11.58,46400.0,10.3821,10.3821,10.3464,10.3464,46400.0
2014-04-10 10:45:00,11.59,11.59,11.57,11.57,7200.0,10.3553,10.3553,10.3374,10.3374,7200.0
2014-04-10 10:50:00,11.56,11.59,11.56,11.59,27200.0,10.3285,10.3553,10.3285,10.3553,27200.0
2014-04-10 10:55:00,11.6,11.6,11.57,11.57,15200.0,10.3642,10.3642,10.3374,10.3374,15200.0
2014-04-10 11:00:00,11.56,11.56,11.55,11.56,17600.0,10.3285,10.3285,10.3196,10.3285,17600.0
2014-04-10 11:05:00,11.55,11.56,11.54,11.55,24000.0,10.3196,10.3285,10.3106,10.3196,24000.0
2014-04-10 11:10:00,11.54,11.56,11.54,11.56,8000.0,10.3106,10.3285,10.3106,10.3285,8000.0
2014-04-10 11:15:00,11.56,11.56,11.55,11.55,24800.0,10.3285,10.3285,10.3196,10.3196,24800.0
2014-04-10 11:20:00,11.55,11.55,11.54,11.55,16000.0,10.3196,10.3196,10.3106,10.3196,16000.0
2014-04-10 11:25:00,11.54,11.54,11.53,11.53,13600.0,10.3106,10.3106,10.3017,10.3017,13600.0
2014-04-10 11:30:00,11.54,11.55,11.54,11.55,18400.0,10.3106,10.3196,10.3106,10.3196,18400.0
2014-04-10 11:35:00,11.55,11.55,11.54,11.54,6400.0,10.3196,10.3196,10.3106,10.3106,6400.0
2014-04-10 11:40:00,11.54,11.55,11.54,11.55,17600.0,10.3106,10.3196,10.3106,10.3196,17600.0
2014-04-10 11:45:00,11.55,11.55,11.54,11.54,8000.0,10.3196,10.3196,10.3106,10.3106,8000.0
2014-04-10 11:50:00,11.55,11.55,11.54,11.54,4000.0,10.3196,10.3196,10.3106,10.3106,4000.0
2014-04-10 11:55:00,11.53,11.54,11.52,11.53,19200.0,10.3017,10.3106,10.2928,10.3017,19200.0
2014-04-10 12:00:00,11.53,11.54,11.51,11.52,24000.0,10.3017,10.3106,10.2838,10.2928,24000.0
2014-04-10 12:05:00,11.52,11.52,11.51,11.51,8800.0,10.2928,10.2928,10.2838,10.2838,8800.0
2014-04-10 12:10:00,11.51,11.51,11.49,11.49,21600.0,10.2838,10.2838,10.266,10.266,21600.0
2014-04-10 12:15:00,11.5,11.51,11.5,11.51,7200.0,10.2749,10.2838,10.2749,10.2838,7200.0
2014-04-10 12:20:00,11.51,11.51,11.49,11.49,16800.0,10.2838,10.2838,10.266,10.266,16800.0
2014-04-10 12:25:00,11.49,11.51,11.49,11.5,21600.0,10.266,10.2838,10.266,10.2749,21600.0
2014-04-10 12:30:00,11.49,11.5,11.49,11.5,12000.0,10.266,10.2749,10.266,10.2749,12000.0
2014-04-10 12:35:00,11.5,11.5,11.5,11.5,8800.0,10.2749,10.2749,10.2749,10.2749,8800.0
2014-04-10 12:40:00,11.5,11.5,11.48,11.49,25600.0,10.2749,10.2749,10.257,10.266,25600.0
2014-04-10 12:45:00,11.49,11.5,11.49,11.5,6400.0,10.266,10.2749,10.266,10.2749,6400.0
2014-04-10 12:50:00,11.49,11.5,11.48,11.5,11200.0,10.266,10.2749,10.257,10.2749,11200.0
2014-04-10 12:55:00,11.5,11.5,11.49,11.49,8800.0,10.2749,10.2749,10.266,10.266,8800.0
2014-04-10 13:00:00,11.49,11.5,11.48,11.5,26400.0,10.266,10.2749,10.257,10.2749,26400.0
2014-04-10 13:05:00,11.5,11.51,11.5,11.5,76800.0,10.2749,10.2838,10.2749,10.2749,76800.0
2014-04-10 13:10:00,11.5,11.51,11.49,11.49,28000.0,10.2749,10.2838,10.266,10.266,28000.0
2014-04-10 13:15:00,11.49,11.49,11.47,11.47,10400.0,10.266,10.266,10.2481,10.2481,10400.0
2014-04-10 13:20:00,11.47,11.47,11.46,11.46,10400.0,10.2481,10.2481,10.2392,10.2392,10400.0
2014-04-10 13:25:00,11.45,11.48,11.45,11.48,17600.0,10.2302,10.257,10.2302,10.257,17600.0
2014-04-10 13:30:00,11.48,11.48,11.48,11.48,7200.0,10.257,10.257,10.257,10.257,7200.0
2014-04-10 13:35:00,11.48,11.49,11.48,11.49,6400.0,10.257,10.266,10.257,10.266,6400.0
2014-04-10 13:40:00,11.48,11.49,11.48,11.48,13600.0,10.257,10.266,10.257,10.257,13600.0
2014-04-10 13:45:00,11.48,11.49,11.47,11.49,35200.0,10.257,10.266,10.2481,10.266,35200.0
2014-04-10 13:50:00,11.48,11.48,11.47,11.48,12000.0,10.257,10.257,10.2481,10.257,12000.0
2014-04-10 13:55:00,11.49,11.5,11.49,11.5,20000.0,10.266,10.2749,10.266,10.2749,20000.0
2014-04-10 14:00:00,11.49,11.49,11.49,11.49,2400.0,10.266,10.266,10.266,10.266,2400.0
2014-04-10 14:05:00,11.49,11.5,11.49,11.49,24000.0,10.266,10.2749,10.266,10.266,24000.0
2014-04-10 14:10:00,11.48,11.5,11.48,11.5,12800.0,10.257,10.2749,10.257,10.2749,12800.0
2014-04-10 14:15:00,11.5,11.51,11.49,11.49,21600.0,10.2749,10.2838,10.266,10.266,21600.0
2014-04-10 14:20:00,11.49,11.49,11.48,11.49,20000.0,10.266,10.266,10.257,10.266,20000.0
2014-04-10 14:25:00,11.49,11.5,11.47,11.47,37600.0,10.266,10.2749,10.2481,10.2481,37600.0
2014-04-10 14:30:00,11.47,11.47,11.45,11.45,28800.0,10.2481,10.2481,10.2302,10.2302,28800.0
2014-04-10 14:35:00,11.46,11.46,11.44,11.45,39200.0,10.2392,10.2392,10.2213,10.2302,39200.0
2014-04-10 14:40:00,11.45,11.46,11.45,11.45,35200.0,10.2302,10.2392,10.2302,10.2302,35200.0
2014-04-10 14:45:00,11.46,11.46,11.42,11.42,49600.0,10.2392,10.2392,10.2034,10.2034,49600.0
2014-04-10 14:50:00,11.43,11.44,11.43,11.43,54400.0,10.2124,10.2213,10.2124,10.2124,54400.0
2014-04-10 14:55:00,11.43,11.44,11.42,11.43,32000.0,10.2124,10.2213,10.2034,10.2124,32000.0
2014-04-10 15:00:00,11.43,11.43,11.4,11.41,89600.0,10.2124,10.2124,10.1855,10.1945,89600.0
2014-04-10 15:05:00,11.4,11.41,11.38,11.38,50400.0,10.1855,10.1945,10.1677,10.1677,50400.0
2014-04-10 15:10:00,11.38,11.4,11.38,11.39,44000.0,10.1677,10.1855,10.1677,10.1766,44000.0
2014-04-10 15:15:00,11.4,11.41,11.39,11.41,29600.0,10.1855,10.1945,10.1766,10.1945,29600.0
2014-04-10 15:20:00,11.4,11.4,11.38,11.39,63200.0,10.1855,10.1855,10.1677,10.1766,63200.0
2014-04-10 15:25:00,11.39,11.4,11.39,11.39,43200.0,10.1766,10.1855,10.1766,10.1766,43200.0
2014-04-10 15:30:00,11.39,11.41,11.38,11.4,68000.0,10.1766,10.1945,10.1677,10.1855,68000.0
2014-04-10 15:35:00,11.4,11.41,11.4,11.41,74400.0,10.1855,10.1945,10.1855,10.1945,74400.0
2014-04-10 15:40:00,11.42,11.42,11.4,11.42,100800.0,10.2034,10.2034,10.1855,10.2034,100800.0
2014-04-10 15:45:00,11.42,11.43,11.41,11.42,119200.0,10.2034,10.2124,10.1945,10.2034,119200.0
2014-04-10 15:50:00,11.42,11.42,11.4,11.41,207200.0,10.2034,10.2034,10.1855,10.1945,207200.0
2014-04-10 15:55:00,11.41,11.41,11.38,11.38,353600.0,10.1945,10.1945,10.1677,10.1677,353600.0
2014-04-11 09:30:00,11.35,11.35,11.31,11.33,59200.0,10.1409,10.1409,10.1051,10.123,59200.0
2014-04-11 09:35:00,11.32,11.37,11.32,11.36,22400.0,10.1141,10.1587,10.1141,10.1498,22400.0
2014-04-11 09:40:00,11.4,11.43,11.39,11.43,25600.0,10.1855,10.2124,10.1766,10.2124,25600.0
2014-04-11 09:45:00,11.42,11.43,11.41,11.42,19200.0,10.2034,10.2124,10.1945,10.2034,19200.0
2014-04-11 09:50:00,11.42,11.45,11.41,11.45,24800.0,10.2034,10.2302,10.1945,10.2302,24800.0
2014-04-11 09:55:00,11.44,11.46,11.42,11.44,37600.0,10.2213,10.2392,10.2034,10.2213,37600.0
2014-04-11 10:00:00,11.44,11.44,11.4,11.4,110400.0,10.2213,10.2213,10.1855,10.1855,110400.0
2014-04-11 10:05:00,11.4,11.43,11.4,11.4,16000.0,10.1855,10.2124,10.1855,10.1855,16000.0
2014-04-11 10:10:00,11.4,11.41,11.38,11.38,17600.0,10.1855,10.1945,10.1677,10.1677,17600.0
2014-04-11 10:15:00,11.39,11.4,11.36,11.36,40800.0,10.1766,10.1855,10.1498,10.1498,40800.0
2014-04-11 10:20:00,11.37,11.39,11.37,11.39,15200.0,10.1587,10.1766,10.1587,10.1766,15200.0
2014-04-11 10:25:00,11.39,11.4,11.39,11.4,10400.0,10.1766,10.1855,10.1766,10.1855,10400.0
2014-04-11 10:30:00,11.39,11.39,11.38,11.39,44800.0,10.1766,10.1766,10.1677,10.1766,44800.0
2014-04-11 10:35:00,11.39,11.39,11.37,11.37,35200.0,10.1766,10.1766,10.1587,10.1587,35200.0
2014-04-11 10:40:00,11.37,11.4,11.37,11.38,101600.0,10.1587,10.1855,10.1587,10.1677,101600.0
2014-04-11 10:45:00,11.37,11.37,11.36,11.37,65600.0,10.1587,10.1587,10.1498,10.1587,65600.0
2014-04-11 10:50:00,11.36,11.39,11.36,11.39,115200.0,10.1498,10.1766,10.1498,10.1766,115200.0
2014-04-11 10:55:00,11.39,11.4,11.38,11.39,73600.0,10.1766,10.1855,10.1677,10.1766,73600.0
2014-04-11 11:00:00,11.38,11.39,11.37,11.39,36000.0,10.1677,10.1766,10.1587,10.1766,36000.0
2014-04-11 11:05:00,11.38,11.38,11.37,11.37,31200.0,10.1677,10.1677,10.1587,10.1587,31200.0
2014-04-11 11:10:00,11.37,11.4,11.37,11.4,29600.0,10.1587,10.1855,10.1587,10.1855,29600.0
2014-04-11 11:15:00,11.4,11.43,11.4,11.42,13600.0,10.1855,10.2124,10.1855,10.2034,13600.0
2014-04-11 11:20:00,11.43,11.43,11.38,11.38,26400.0,10.2124,10.2124,10.1677,10.1677,26400.0
2014-04-11 11:25:00,11.38,11.38,11.36,11.38,39200.0,10.1677,10.1677,10.1498,10.1677,39200.0
2014-04-11 11:30:00,11.37,11.37,11.35,11.35,32000.0,10.1587,10.1587,10.1409,10.1409,32000.0
2014-04-11 11:35:00,11.35,11.36,11.32,11.35,64800.0,10.1409,10.1498,10.1141,10.1409,64800.0
2014-04-11 11:40:00,11.35,11.35,11.33,11.33,20000.0,10.1409,10.1409,10.123,10.123,20000.0
2014-04-11 11:45:00,11.33,11.33,11.3,11.31,39200.0,10.123,10.123,10.0962,10.1051,39200.0
2014-04-11 11:50:00,11.3,11.32,11.29,11.3,43200.0,10.0962,10.1141,10.0873,10.0962,43200.0
2014-04-11 11:55:00,11.31,11.33,11.3,11.33,53600.0,10.1051,10.123,10.0962,10.123,53600.0
2014-04-11 12:00:00,11.33,11.34,11.33,11.34,42400.0,10.123,10.1319,10.123,10.1319,42400.0
2014-04-11 12:05:00,11.33,11.35,11.33,11.33,66400.0,10.123,10.1409,10.123,10.123,66400.0
2014-04-11 12:10:00,11.33,11.35,11.33,11.34,159200.0,10.123,10.1409,10.123,10.1319,159200.0
2014-04-11 12:15:00,11.34,11.36,11.34,11.36,83200.0,10.1319,10.1498,10.1319,10.1498,83200.0
2014-04-11 12:20:00,11.37,11.37,11.34,11.34,25600.0,10.1587,10.1587,10.1319,10.1319,25600.0
2014-04-11 12:25:00,11.35,11.36,11.35,11.36,23200.0,10.1409,10.1498,10.1409,10.1498,23200.0
2014-04-11 12:30:00,11.36,11.36,11.34,11.35,11200.0,10.1498,10.1498,10.1319,10.1409,11200.0
2014-04-11 12:35:00,11.35,11.36,11.35,11.36,25600.0,10.1409,10.1498,10.1409,10.1498,25600.0
2014-04-11 12:40:00,11.36,11.37,11.36,11.37,13600.0,10.1498,10.1587,10.1498,10.1587,13600.0
2014-04-11 12:45:00,11.36,11.37,11.36,11.36,20000.0,10.1498,10.1587,10.1498,10.1498,20000.0
2014-04-11 12:50:00,11.36,11.36,11.34,11.35,30400.0,10.1498,10.1498,10.1319,10.1409,30400.0
2014-04-11 12:55:00,11.35,11.36,11.35,11.36,25600.0,10.1409,10.1498,10.1409,10.1498,25600.0
2014-04-11 13:00:00,11.36,11.36,11.35,11.35,37600.0,10.1498,10.1498,10.1409,10.1409,37600.0
2014-04-11 13:05:00,11.35,11.35,11.32,11.32,29600.0,10.1409,10.1409,10.1141,10.1141,29600.0
2014-04-11 13:10:00,11.33,11.34,11.32,11.32,23200.0,10.123,10.1319,10.1141,10.1141,23200.0
2014-04-11 13:15:00,11.33,11.33,11.32,11.32,15200.0,10.123,10.123,10.1141,10.1141,15200.0
2014-04-11 13:20:00,11.33,11.33,11.31,11.31,22400.0,10.123,10.123,10.1051,10.1051,22400.0
2014-04-11 13:25:00,11.32,11.32,11.3,11.31,47200.0,10.1141,10.1141,10.0962,10.1051,47200.0
2014-04-11 13:30:00,11.31,11.32,11.3,11.32,32000.0,10.1051,10.1141,10.0962,10.1141,32000.0
2014-04-11 13:35:00,11.33,11.34,11.32,11.34,24000.0,10.123,10.1319,10.1141,10.1319,24000.0
2014-04-11 13:40:00,11.34,11.35,11.34,11.35,22400.0,10.1319,10.1409,10.1319,10.1409,22400.0
2014-04-11 13:45:00,11.35,11.36,11.34,11.35,34400.0,10.1409,10.1498,10.1319,10.1409,34400.0
2014-04-11 13:50:00,11.35,11.36,11.34,11.36,89600.0,10.1409,10.1498,10.1319,10.1498,89600.0
2014-04-11 13:55:00,11.35,11.36,11.35,11.35,64800.0,10.1409,10.1498,10.1409,10.1409,64800.0
2014-04-11 14:00:00,11.35,11.36,11.35,11.36,29600.0,10.1409,10.1498,10.1409,10.1498,29600.0
2014-04-11 14:05:00,11.36,11.37,11.36,11.36,28800.0,10.1498,10.1587,10.1498,10.1498,28800.0
2014-04-11 14:10:00,11.36,11.36,11.35,11.36,74400.0,10.1498,10.1498,10.1409,10.1498,74400.0
2014-04-11 14:15:00,11.36,11.36,11.35,11.36,46400.0,10.1498,10.1498,10.1409,10.1498,46400.0
2014-04-11 14:20:00,11.36,11.36,11.35,11.36,76800.0,10.1498,10.1498,10.1409,10.1498,76800.0
2014-04-11 14:25:00,11.36,11.36,11.34,11.34,132800.0,10.1498,10.1498,10.1319,10.1319,132800.0
2014-04-11 14:30:00,11.34,11.35,11.34,11.34,48800.0,10.1319,10.1409,10.1319,10.1319,48800.0
2014-04-11 14:35:00,11.34,11.34,11.34,11.34,52000.0,10.1319,10.1319,10.1319,10.1319,52000.0
2014-04-11 14:40:00,11.34,11.35,11.33,11.34,84800.0,10.1319,10.1409,10.123,10.1319,84800.0
2014-04-11 14:45:00,11.34,11.34,11.32,11.32,52800.0,10.1319,10.1319,10.1141,10.1141,52800.0
2014-04-11 14:50:00,11.32,11.34,11.31,11.34,49600.0,10.1141,10.1319,10.1051,10.1319,49600.0
2014-04-11 14:55:00,11.34,11.35,11.34,11.35,104000.0,10.1319,10.1409,10.1319,10.1409,104000.0
2014-04-11 15:00:00,11.35,11.35,11.33,11.34,49600.0,10.1409,10.1409,10.123,10.1319,49600.0
2014-04-11 15:05:00,11.34,11.35,11.33,11.35,33600.0,10.1319,10.1409,10.123,10.1409,33600.0
2014-04-11 15:10:00,11.35,11.36,11.35,11.35,33600.0,10.1409,10.1498,10.1409,10.1409,33600.0
2014-04-11 15:15:00,11.35,11.36,11.35,11.36,49600.0,10.1409,10.1498,10.1409,10.1498,49600.0
2014-04-11 15:20:00,11.36,11.37,11.36,11.37,47200.0,10.1498,10.1587,10.1498,10.1587,47200.0
2014-04-11 15:25:00,11.38,11.38,11.36,11.36,56000.0,10.1677,10.1677,10.1498,10.1498,56000.0
2014-04-11 15:30:00,11.36,11.36,11.33,11.33,68800.0,10.1498,10.1498,10.123,10.123,68800.0
2014-04-11 15:35:00,11.34,11.34,11.33,11.34,136800.0,10.1319,10.1319,10.123,10.1319,136800.0
2014-04-11 15:40:00,11.35,11.37,11.34,11.36,157600.0,10.1409,10.1587,10.1319,10.1498,157600.0
2014-04-11 15:45:00,11.36,11.36,11.34,11.34,162400.0,10.1498,10.1498,10.1319,10.1319,162400.0
2014-04-11 15:50:00,11.34,11.34,11.32,11.32,189600.0,10.1319,10.1319,10.1141,10.1141,189600.0
2014-04-11 15:55:00,11.32,11.33,11.32,11.32,279200.0,10.1141,10.123,10.1141,10.1141,279200.0
2014-04-14 09:30:00,11.44,11.45,11.39,11.4,73600.0,10.2213,10.2302,10.1766,10.1855,73600.0
2014-04-14 09:35:00,11.4,11.4,11.35,11.36,28000.0,10.1855,10.1855,10.1409,10.1498,28000.0
2014-04-14 09:40:00,11.37,11.38,11.34,11.36,60000.0,10.1587,10.1677,10.1319,10.1498,60000.0
2014-04-14 09:45:00,11.35,11.35,11.31,11.31,48800.0,10.1409,10.1409,10.1051,10.1051,48800.0
2014-04-14 09:50:00,11.32,11.34,11.32,11.34,20800.0,10.1141,10.1319,10.1141,10.1319,20800.0
2014-04-14 09:55:00,11.32,11.34,11.32,11.34,16000.0,10.1141,10.1319,10.1141,10.1319,16000.0
2014-04-14 10:00:00,11.32,11.35,11.32,11.34,11200.0,10.1141,10.1409,10.1141,10.1319,11200.0
2014-04-14 10:05:00,11.34,11.36,11.34,11.35,8800.0,10.1319,10.1498,10.1319,10.1409,8800.0
2014-04-14 10:10:00,11.34,11.36,11.34,11.35,23200.0,10.1319,10.1498,10.1319,10.1409,23200.0
2014-04-14 10:15:00,11.34,11.35,11.33,11.33,10400.0,10.1319,10.1409,10.123,10.123,10400.0
2014-04-14 10:20:00,11.32,11.33,11.31,11.33,12000.0,10.1141,10.123,10.1051,10.123,12000.0
2014-04-14 10:25:00,11.32,11.34,11.32,11.32,10400.0,10.1141,10.1319,10.1141,10.1141,10400.0
2014-04-14 10:30:00,11.34,11.35,11.33,11.33,16000.0,10.1319,10.1409,10.123,10.123,16000.0
2014-04-14 10:35:00,11.34,11.35,11.33,11.35,10400.0,10.1319,10.1409,10.123,10.1409,10400.0
2014-04-14 10:40:00,11.35,11.36,11.34,11.36,16000.0,10.1409,10.1498,10.1319,10.1498,16000.0
2014-04-14 10:45:00,11.36,11.37,11.36,11.37,7200.0,10.1498,10.1587,10.1498,10.1587,7200.0
2014-04-14 10:50:00,11.37,11.39,11.36,11.39,20800.0,10.1587,10.1766,10.1498,10.1766,20800.0
2014-04-14 10:55:00,11.39,11.4,11.39,11.4,24000.0,10.1766,10.1855,10.1766,10.1855,24000.0
2014-04-14 11:00:00,11.39,11.39,11.38,11.38,11200.0,10.1766,10.1766,10.1677,10.1677,11200.0
2014-04-14 11:05:00,11.39,11.39,11.38,11.38,24800.0,10.1766,10.1766,10.1677,10.1677,24800.0
2014-04-14 11:10:00,11.37,11.38,11.37,11.37,11200.0,10.1587,10.1677,10.1587,10.1587,11200.0
2014-04-14 11:15:00,11.38,11.39,11.38,11.39,6400.0,10.1677,10.1766,10.1677,10.1766,6400.0
2014-04-14 11:20:00,11.38,11.39,11.37,11.38,8800.0,10.1677,10.1766,10.1587,10.1677,8800.0
2014-04-14 11:25:00,11.39,11.39,11.38,11.38,5600.0,10.1766,10.1766,10.1677,10.1677,5600.0
2014-04-14 11:30:00,11.38,11.4,11.38,11.39,50400.0,10.1677,10.1855,10.1677,10.1766,50400.0
2014-04-14 11:35:00,11.4,11.4,11.4,11.4,3200.0,10.1855,10.1855,10.1855,10.1855,3200.0
2014-04-14 11:40:00,11.4,11.41,11.4,11.4,8000.0,10.1855,10.1945,10.1855,10.1855,8000.0
2014-04-14 11:45:00,11.4,11.41,11.39,11.4,8800.0,10.1855,10.1945,10.1766,10.1855,8800.0
2014-04-14 11:50:00,11.39,11.39,11.39,11.39,1600.0,10.1766,10.1766,10.1766,10.1766,1600.0
2014-04-14 11:55:00,11.39,11.39,11.37,11.38,12000.0,10.1766,10.1766,10.1587,10.1677,12000.0
2014-04-14 12:00:00,11.37,11.38,11.37,11.38,7200.0,10.1587,10.1677,10.1587,10.1677,7200.0
2014-04-14 12:05:00,11.37,11.37,11.36,11.37,11200.0,10.1587,10.1587,10.1498,10.1587,11200.0
2014-04-14 12:10:00,11.38,11.38,11.38,11.38,800.0,10.1677,10.1677,10.1677,10.1677,800.0
2014-04-14 12:15:00,11.38,11.4,11.38,11.38,20800.0,10.1677,10.1855,10.1677,10.1677,20800.0
2014-04-14 12:20:00,11.38,11.38,11.37,11.37,4800.0,10.1677,10.1677,10.1587,10.1587,4800.0
2014-04-14 12:25:00,11.37,11.37,11.37,11.37,4800.0,10.1587,10.1587,10.1587,10.1587,4800.0
2014-04-14 12:30:00,11.38,11.38,11.38,11.38,4800.0,10.1677,10.1677,10.1677,10.1677,4800.0
2014-04-14 12:35:00,11.39,11.4,11.39,11.39,8800.0,10.1766,10.1855,10.1766,10.1766,8800.0
2014-04-14 12:40:00,11.38,11.38,11.38,11.38,4800.0,10.1677,10.1677,10.1677,10.1677,4800.0
2014-04-14 12:45:00,11.38,11.38,11.37,11.38,6400.0,10.1677,10.1677,10.1587,10.1677,6400.0
2014-04-14 12:50:00,11.39,11.39,11.38,11.38,6400.0,10.1766,10.1766,10.1677,10.1677,6400.0
2014-04-14 12:55:00,11.39,11.39,11.38,11.38,1600.0,10.1766,10.1766,10.1677,10.1677,1600.0
2014-04-14 13:00:00,11.38,11.38,11.37,11.37,7200.0,10.1677,10.1677,10.1587,10.1587,7200.0
2014-04-14 13:05:00,11.38,11.39,11.37,11.38,7200.0,10.1677,10.1766,10.1587,10.1677,7200.0
2014-04-14 13:10:00,11.37,11.38,11.37,11.38,1600.0,10.1587,10.1677,10.1587,10.1677,1600.0
2014-04-14 13:15:00,11.37,11.38,11.37,11.38,12800.0,10.1587,10.1677,10.1587,10.1677,12800.0
2014-04-14 13:20:00,11.37,11.38,11.36,11.36,6400.0,10.1587,10.1677,10.1498,10.1498,6400.0
2014-04-14 13:25:00,11.37,11.38,11.37,11.37,16800.0,10.1587,10.1677,10.1587,10.1587,16800.0
2014-04-14 13:30:00,11.37,11.38,11.37,11.38,6400.0,10.1587,10.1677,10.1587,10.1677,6400.0
2014-04-14 13:35:00,11.38,11.39,11.38,11.39,4800.0,10.1677,10.1766,10.1677,10.1766,4800.0
2014-04-14 13:40:00,11.38,11.39,11.38,11.39,5600.0,10.1677,10.1766,10.1677,10.1766,5600.0
2014-04-14 13:45:00,11.38,11.38,11.37,11.37,12000.0,10.1677,10.1677,10.1587,10.1587,12000.0
2014-04-14 13:50:00,11.37,11.38,11.37,11.37,13600.0,10.1587,10.1677,10.1587,10.1587,13600.0
2014-04-14 13:55:00,11.37,11.37,11.36,11.36,12800.0,10.1587,10.1587,10.1498,10.1498,12800.0
2014-04-14 14:00:00,11.36,11.36,11.35,11.36,19200.0,10.1498,10.1498,10.1409,10.1498,19200.0
2014-04-14 14:05:00,11.37,11.38,11.37,11.38,7200.0,10.1587,10.1677,10.1587,10.1677,7200.0
2014-04-14 14:10:00,11.37,11.38,11.37,11.38,4000.0,10.1587,10.1677,10.1587,10.1677,4000.0
2014-04-14 14:15:00,11.37,11.38,11.36,11.36,9600.0,10.1587,10.1677,10.1498,10.1498,9600.0
2014-04-14 14:20:00,11.36,11.37,11.34,11.36,60000.0,10.1498,10.1587,10.1319,10.1498,60000.0
2014-04-14 14:25:00,11.36,11.36,11.34,11.34,13600.0,10.1498,10.1498,10.1319,10.1319,13600.0
2014-04-14 14:30:00,11.33,11.35,11.33,11.34,27200.0,10.123,10.1409,10.123,10.1319,27200.0
2014-04-14 14:35:00,11.34,11.35,11.34,11.34,18400.0,10.1319,10.1409,10.1319,10.1319,18400.0
2014-04-14 14:40:00,11.34,11.35,11.34,11.35,11200.0,10.1319,10.1409,10.1319,10.1409,11200.0
2014-04-14 14:45:00,11.35,11.36,11.35,11.36,8800.0,10.1409,10.1498,10.1409,10.1498,8800.0
2014-04-14 14:50:00,11.36,11.37,11.36,11.37,13600.0,10.1498,10.1587,10.1498,10.1587,13600.0
2014-04-14 14:55:00,11.37,11.37,11.34,11.35,13600.0,10.1587,10.1587,10.1319,10.1409,13600.0
2014-04-14 15:00:00,11.34,11.35,11.32,11.33,15200.0,10.1319,10.1409,10.1141,10.123,15200.0
2014-04-14 15:05:00,11.32,11.33,11.32,11.32,25600.0,10.1141,10.123,10.1141,10.1141,25600.0
2014-04-14 15:10:00,11.32,11.33,11.29,11.29,39200.0,10.1141,10.123,10.0873,10.0873,39200.0
2014-04-14 15:15:00,11.29,11.31,11.29,11.31,26400.0,10.0873,10.1051,10.0873,10.1051,26400.0
2014-04-14 15:20:00,11.31,11.32,11.3,11.32,19200.0,10.1051,10.1141,10.0962,10.1141,19200.0
2014-04-14 15:25:00,11.32,11.32,11.31,11.32,29600.0,10.1141,10.1141,10.1051,10.1141,29600.0
2014-04-14 15:30:00,11.33,11.35,11.33,11.34,22400.0,10.123,10.1409,10.123,10.1319,22400.0
2014-04-14 15:35:00,11.34,11.37,11.34,11.36,36000.0,10.1319,10.1587,10.1319,10.1498,36000.0
2014-04-14 15:40:00,11.36,11.38,11.36,11.38,62400.0,10.1498,10.1677,10.1498,10.1677,62400.0
2014-04-14 15:45:00,11.38,11.39,11.37,11.38,82400.0,10.1677,10.1766,10.1587,10.1677,82400.0
2014-04-14 15:50:00,11.38,11.4,11.38,11.38,84000.0,10.1677,10.1855,10.1677,10.1677,84000.0
2014-04-14 15:55:00,11.38,11.41,11.38,11.41,170400.0,10.1677,10.1945,10.1677,10.1945,170400.0
2014-04-15 09:30:00,11.43,11.44,11.43,11.44,33600.0,10.2124,10.2213,10.2124,10.2213,33600.0
2014-04-15 09:35:00,11.43,11.47,11.41,11.46,24800.0,10.2124,10.2481,10.1945,10.2392,24800.0
2014-04-15 09:40:00,11.47,11.49,11.47,11.49,10400.0,10.2481,10.266,10.2481,10.266,10400.0
2014-04-15 09:45:00,11.5,11.51,11.5,11.51,8800.0,10.2749,10.2838,10.2749,10.2838,8800.0
2014-04-15 09:50:00,11.52,11.52,11.5,11.5,11200.0,10.2928,10.2928,10.2749,10.2749,11200.0
2014-04-15 09:55:00,11.49,11.49,11.48,11.49,11200.0,10.266,10.266,10.257,10.266,11200.0
2014-04-15 10:00:00,11.49,11.51,11.48,11.48,10400.0,10.266,10.2838,10.257,10.257,10400.0
2014-04-15 10:05:00,11.47,11.48,11.46,11.46,13600.0,10.2481,10.257,10.2392,10.2392,13600.0
2014-04-15 10:10:00,11.46,11.46,11.43,11.43,7200.0,10.2392,10.2392,10.2124,10.2124,7200.0
2014-04-15 10:15:00,11.43,11.44,11.42,11.42,8800.0,10.2124,10.2213,10.2034,10.2034,8800.0
2014-04-15 10:20:00,11.41,11.42,11.4,11.4,15200.0,10.1945,10.2034,10.1855,10.1855,15200.0
2014-04-15 10:25:00,11.39,11.42,11.39,11.4,18400.0,10.1766,10.2034,10.1766,10.1855,18400.0
2014-04-15 10:30:00,11.39,11.39,11.36,11.38,13600.0,10.1766,10.1766,10.1498,10.1677,13600.0
2014-04-15 10:35:00,11.38,11.39,11.38,11.39,8000.0,10.1677,10.1766,10.1677,10.1766,8000.0
2014-04-15 10:40:00,11.4,11.41,11.39,11.39,6400.0,10.1855,10.1945,10.1766,10.1766,6400.0
2014-04-15 10:45:00,11.39,11.41,11.39,11.41,13600.0,10.1766,10.1945,10.1766,10.1945,13600.0
2014-04-15 10:50:00,11.41,11.41,11.37,11.37,22400.0,10.1945,10.1945,10.1587,10.1587,22400.0
2014-04-15 10:55:00,11.36,11.38,11.36,11.38,28000.0,10.1498,10.1677,10.1498,10.1677,28000.0
2014-04-15 11:00:00,11.37,11.37,11.34,11.35,49600.0,10.1587,10.1587,10.1319,10.1409,49600.0
2014-04-15 11:05:00,11.37,11.39,11.36,11.36,8000.0,10.1587,10.1766,10.1498,10.1498,8000.0
2014-04-15 11:10:00,11.36,11.37,11.36,11.37,10400.0,10.1498,10.1587,10.1498,10.1587,10400.0
2014-04-15 11:15:00,11.36,11.37,11.35,11.37,30400.0,10.1498,10.1587,10.1409,10.1587,30400.0
2014-04-15 11:20:00,11.37,11.4,11.37,11.39,12000.0,10.1587,10.1855,10.1587,10.1766,12000.0
2014-04-15 11:25:00,11.38,11.39,11.37,11.37,10400.0,10.1677,10.1766,10.1587,10.1587,10400.0
2014-04-15 11:30:00,11.38,11.41,11.38,11.41,16000.0,10.1677,10.1945,10.1677,10.1945,16000.0
2014-04-15 11:35:00,11.41,11.41,11.4,11.4,12000.0,10.1945,10.1945,10.1855,10.1855,12000.0
2014-04-15 11:40:00,11.39,11.39,11.37,11.37,10400.0,10.1766,10.1766,10.1587,10.1587,10400.0
2014-04-15 11:45:00,11.37,11.37,11.34,11.35,24800.0,10.1587,10.1587,10.1319,10.1409,24800.0
2014-04-15 11:50:00,11.35,11.36,11.34,11.36,20800.0,10.1409,10.1498,10.1319,10.1498,20800.0
2014-04-15 11:55:00,11.36,11.37,11.35,11.36,29600.0,10.1498,10.1587,10.1409,10.1498,29600.0
2014-04-15 12:00:00,11.37,11.37,11.35,11.36,17600.0,10.1587,10.1587,10.1409,10.1498,17600.0
2014-04-15 12:05:00,11.36,11.36,11.34,11.35,20000.0,10.1498,10.1498,10.1319,10.1409,20000.0
2014-04-15 12:10:00,11.35,11.36,11.35,11.36,11200.0,10.1409,10.1498,10.1409,10.1498,11200.0
2014-04-15 12:15:00,11.35,11.37,11.35,11.36,23200.0,10.1409,10.1587,10.1409,10.1498,23200.0
2014-04-15 12:20:00,11.37,11.37,11.35,11.35,14400.0,10.1587,10.1587,10.1409,10.1409,14400.0
2014-04-15 12:25:00,11.35,11.36,11.35,11.36,11200.0,10.1409,10.1498,10.1409,10.1498,11200.0
2014-04-15 12:30:00,11.37,11.37,11.34,11.35,17600.0,10.1587,10.1587,10.1319,10.1409,17600.0
2014-04-15 12:35:00,11.34,11.36,11.34,11.34,20000.0,10.1319,10.1498,10.1319,10.1319,20000.0
2014-04-15 12:40:00,11.35,11.36,11.34,11.35,10400.0,10.1409,10.1498,10.1319,10.1409,10400.0
2014-04-15 12:45:00,11.34,11.34,11.32,11.33,14400.0,10.1319,10.1319,10.1141,10.123,14400.0
2014-04-15 12:50:00,11.33,11.33,11.32,11.33,9600.0,10.123,10.123,10.1141,10.123,9600.0
2014-04-15 12:55:00,11.34,11.34,11.31,11.32,16800.0,10.1319,10.1319,10.1051,10.1141,16800.0
2014-04-15 13:00:00,11.31,11.32,11.31,11.32,8000.0,10.1051,10.1141,10.1051,10.1141,8000.0
2014-04-15 13:05:00,11.33,11.34,11.33,11.34,10400.0,10.123,10.1319,10.123,10.1319,10400.0
2014-04-15 13:10:00,11.34,11.34,11.33,11.33,12000.0,10.1319,10.1319,10.123,10.123,12000.0
2014-04-15 13:15:00,11.34,11.36,11.34,11.35,12800.0,10.1319,10.1498,10.1319,10.1409,12800.0
2014-04-15 13:20:00,11.35,11.35,11.34,11.34,12000.0,10.1409,10.1409,10.1319,10.1319,12000.0
2014-04-15 13:25:00,11.34,11.34,11.33,11.34,20000.0,10.1319,10.1319,10.123,10.1319,20000.0
2014-04-15 13:30:00,11.35,11.37,11.35,11.36,20000.0,10.1409,10.1587,10.1409,10.1498,20000.0
2014-04-15 13:35:00,11.37,11.38,11.37,11.37,22400.0,10.1587,10.1677,10.1587,10.1587,22400.0
2014-04-15 13:40:00,11.37,11.38,11.36,11.37,17600.0,10.1587,10.1677,10.1498,10.1587,17600.0
2014-04-15 13:45:00,11.37,11.38,11.36,11.37,12800.0,10.1587,10.1677,10.1498,10.1587,12800.0
2014-04-15 13:50:00,11.37,11.38,11.36,11.38,25600.0,10.1587,10.1677,10.1498,10.1677,25600.0
2014-04-15 13:55:00,11.38,11.41,11.38,11.4,17600.0,10.1677,10.1945,10.1677,10.1855,17600.0
2014-04-15 14:00:00,11.41,11.42,11.4,11.42,28000.0,10.1945,10.2034,10.1855,10.2034,28000.0
2014-04-15 14:05:00,11.42,11.44,11.42,11.42,25600.0,10.2034,10.2213,10.2034,10.2034,25600.0
2014-04-15 14:10:00,11.42,11.43,11.4,11.41,221600.0,10.2034,10.2124,10.1855,10.1945,221600.0
2014-04-15 14:15:00,11.41,11.42,11.4,11.41,155200.0,10.1945,10.2034,10.1855,10.1945,155200.0
2014-04-15 14:20:00,11.41,11.42,11.4,11.4,136800.0,10.1945,10.2034,10.1855,10.1855,136800.0
2014-04-15 14:25:00,11.4,11.41,11.39,11.4,113600.0,10.1855,10.1945,10.1766,10.1855,113600.0
2014-04-15 14:30:00,11.39,11.41,11.39,11.4,201600.0,10.1766,10.1945,10.1766,10.1855,201600.0
2014-04-15 14:35:00,11.41,11.45,11.4,11.44,52000.0,10.1945,10.2302,10.1855,10.2213,52000.0
2014-04-15 14:40:00,11.44,11.44,11.43,11.44,50400.0,10.2213,10.2213,10.2124,10.2213,50400.0
2014-04-15 14:45:00,11.44,11.44,11.43,11.43,40000.0,10.2213,10.2213,10.2124,10.2124,40000.0
2014-04-15 14:50:00,11.44,11.44,11.43,11.43,76000.0,10.2213,10.2213,10.2124,10.2124,76000.0
2014-04-15 14:55:00,11.43,11.44,11.42,11.44,32800.0,10.2124,10.2213,10.2034,10.2213,32800.0
2014-04-15 15:00:00,11.43,11.44,11.43,11.43,35200.0,10.2124,10.2213,10.2124,10.2124,35200.0
2014-04-15 15:05:00,11.44,11.44,11.42,11.43,68800.0,10.2213,10.2213,10.2034,10.2124,68800.0
2014-04-15 15:10:00,11.43,11.47,11.43,11.47,125600.0,10.2124,10.2481,10.2124,10.2481,125600.0
2014-04-15 15:15:00,11.47,11.47,11.44,11.47,88000.0,10.2481,10.2481,10.2213,10.2481,88000.0
2014-04-15 15:20:00,11.47,11.47,11.45,11.45,180800.0,10.2481,10.2481,10.2302,10.2302,180800.0
2014-04-15 15:25:00,11.45,11.45,11.43,11.44,156800.0,10.2302,10.2302,10.2124,10.2213,156800.0
2014-04-15 15:30:00,11.44,11.44,11.43,11.44,103200.0,10.2213,10.2213,10.2124,10.2213,103200.0
2014-04-15 15:35:00,11.44,11.44,11.41,11.42,124000.0,10.2213,10.2213,10.1945,10.2034,124000.0
2014-04-15 15:40:00,11.42,11.42,11.39,11.4,132000.0,10.2034,10.2034,10.1766,10.1855,132000.0
2014-04-15 15:45:00,11.4,11.44,11.4,11.43,256800.0,10.1855,10.2213,10.1855,10.2124,256800.0
2014-04-15 15:50:00,11.44,11.44,11.43,11.43,164800.0,10.2213,10.2213,10.2124,10.2124,164800.0
2014-04-15 15:55:00,11.43,11.43,11.41,11.42,359200.0,10.2124,10.2124,10.1945,10.2034,359200.0
2014-04-16 09:30:00,11.53,11.54,11.46,11.54,52000.0,10.3017,10.3106,10.2392,10.3106,52000.0
2014-04-16 09:35:00,11.54,11.55,11.51,11.55,22400.0,10.3106,10.3196,10.2838,10.3196,22400.0
2014-04-16 09:40:00,11.55,11.58,11.55,11.55,57600.0,10.3196,10.3464,10.3196,10.3196,57600.0
2014-04-16 09:45:00,11.55,11.55,11.53,11.53,27200.0,10.3196,10.3196,10.3017,10.3017,27200.0
2014-04-16 09:50:00,11.52,11.53,11.51,11.52,39200.0,10.2928,10.3017,10.2838,10.2928,39200.0
2014-04-16 09:55:00,11.52,11.56,11.51,11.51,33600.0,10.2928,10.3285,10.2838,10.2838,33600.0
2014-04-16 10:00:00,11.5,11.52,11.49,11.51,34400.0,10.2749,10.2928,10.266,10.2838,34400.0
2014-04-16 10:05:00,11.51,11.54,11.51,11.52,29600.0,10.2838,10.3106,10.2838,10.2928,29600.0
2014-04-16 10:10:00,11.52,11.52,11.51,11.51,15200.0,10.2928,10.2928,10.2838,10.2838,15200.0
2014-04-16 10:15:00,11.52,11.55,11.51,11.55,30400.0,10.2928,10.3196,10.2838,10.3196,30400.0
2014-04-16 10:20:00,11.55,11.56,11.53,11.54,42400.0,10.3196,10.3285,10.3017,10.3106,42400.0
2014-04-16 10:25:00,11.53,11.55,11.53,11.54,16000.0,10.3017,10.3196,10.3017,10.3106,16000.0
2014-04-16 10:30:00,11.54,11.55,11.53,11.53,32000.0,10.3106,10.3196,10.3017,10.3017,32000.0
2014-04-16 10:35:00,11.54,11.56,11.54,11.56,24800.0,10.3106,10.3285,10.3106,10.3285,24800.0
2014-04-16 10:40:00,11.55,11.55,11.52,11.53,14400.0,10.3196,10.3196,10.2928,10.3017,14400.0
2014-04-16 10:45:00,11.51,11.54,11.51,11.54,33600.0,10.2838,10.3106,10.2838,10.3106,33600.0
2014-04-16 10:50:00,11.53,11.54,11.53,11.54,12000.0,10.3017,10.3106,10.3017,10.3106,12000.0
2014-04-16 10:55:00,11.53,11.55,11.52,11.53,31200.0,10.3017,10.3196,10.2928,10.3017,31200.0
2014-04-16 11:00:00,11.51,11.54,11.51,11.52,46400.0,10.2838,10.3106,10.2838,10.2928,46400.0
2014-04-16 11:05:00,11.52,11.55,11.52,11.55,16800.0,10.2928,10.3196,10.2928,10.3196,16800.0
2014-04-16 11:10:00,11.54,11.55,11.54,11.55,4000.0,10.3106,10.3196,10.3106,10.3196,4000.0
2014-04-16 11:15:00,11.55,11.59,11.55,11.58,46400.0,10.3196,10.3553,10.3196,10.3464,46400.0
2014-04-16 11:20:00,11.57,11.59,11.57,11.59,37600.0,10.3374,10.3553,10.3374,10.3553,37600.0
2014-04-16 11:25:00,11.59,11.59,11.58,11.59,40000.0,10.3553,10.3553,10.3464,10.3553,40000.0
2014-04-16 11:30:00,11.6,11.6,11.59,11.59,24000.0,10.3642,10.3642,10.3553,10.3553,24000.0
2014-04-16 11:35:00,11.59,11.6,11.59,11.6,8000.0,10.3553,10.3642,10.3553,10.3642,8000.0
2014-04-16 11:40:00,11.59,11.61,11.59,11.61,26400.0,10.3553,10.3732,10.3553,10.3732,26400.0
2014-04-16 11:45:00,11.6,11.61,11.6,11.61,11200.0,10.3642,10.3732,10.3642,10.3732,11200.0
2014-04-16 11:50:00,11.61,11.62,11.61,11.61,25600.0,10.3732,10.3821,10.3732,10.3732,25600.0
2014-04-16 11:55:00,11.62,11.62,11.61,11.62,16000.0,10.3821,10.3821,10.3732,10.3821,16000.0
2014-04-16 12:00:00,11.61,11.63,11.61,11.63,20800.0,10.3732,10.391,10.3732,10.391,20800.0
2014-04-16 12:05:00,11.63,11.65,11.63,11.65,32000.0,10.391,10.4089,10.391,10.4089,32000.0
2014-04-16 12:10:00,11.65,11.66,11.64,11.64,37600.0,10.4089,10.4178,10.4,10.4,37600.0
2014-04-16 12:15:00,11.65,11.65,11.64,11.65,36000.0,10.4089,10.4089,10.4,10.4089,36000.0
2014-04-16 12:20:00,11.65,11.66,11.65,11.66,32800.0,10.4089,10.4178,10.4089,10.4178,32800.0
2014-04-16 12:25:00,11.65,11.67,11.65,11.65,23200.0,10.4089,10.4268,10.4089,10.4089,23200.0
2014-04-16 12:30:00,11.66,11.67,11.65,11.65,35200.0,10.4178,10.4268,10.4089,10.4089,35200.0
2014-04-16 12:35:00,11.65,11.66,11.64,11.65,48000.0,10.4089,10.4178,10.4,10.4089,48000.0
2014-04-16 12:40:00,11.65,11.66,11.65,11.65,35200.0,10.4089,10.4178,10.4089,10.4089,35200.0
2014-04-16 12:45:00,11.65,11.65,11.62,11.63,46400.0,10.4089,10.4089,10.3821,10.391,46400.0
2014-04-16 12:50:00,11.62,11.64,11.62,11.64,22400.0,10.3821,10.4,10.3821,10.4,22400.0
2014-04-16 12:55:00,11.64,11.64,11.61,11.61,56800.0,10.4,10.4,10.3732,10.3732,56800.0
2014-04-16 13:00:00,11.61,11.62,11.61,11.61,36800.0,10.3732,10.3821,10.3732,10.3732,36800.0
2014-04-16 13:05:00,11.61,11.62,11.6,11.62,60000.0,10.3732,10.3821,10.3642,10.3821,60000.0
2014-04-16 13:10:00,11.62,11.62,11.61,11.61,23200.0,10.3821,10.3821,10.3732,10.3732,23200.0
2014-04-16 13:15:00,11.62,11.64,11.62,11.62,63200.0,10.3821,10.4,10.3821,10.3821,63200.0
2014-04-16 13:20:00,11.63,11.63,11.63,11.63,12800.0,10.391,10.391,10.391,10.391,12800.0
2014-04-16 13:25:00,11.64,11.64,11.63,11.64,8800.0,10.4,10.4,10.391,10.4,8800.0
2014-04-16 13:30:00,11.63,11.64,11.61,11.61,31200.0,10.391,10.4,10.3732,10.3732,31200.0
2014-04-16 13:35:00,11.61,11.62,11.61,11.62,17600.0,10.3732,10.3821,10.3732,10.3821,17600.0
2014-04-16 13:40:00,11.63,11.64,11.62,11.62,19200.0,10.391,10.4,10.3821,10.3821,19200.0
2014-04-16 13:45:00,11.62,11.63,11.62,11.63,21600.0,10.3821,10.391,10.3821,10.391,21600.0
2014-04-16 13:50:00,11.64,11.64,11.63,11.63,6400.0,10.4,10.4,10.391,10.391,6400.0
2014-04-16 13:55:00,11.64,11.65,11.63,11.65,52800.0,10.4,10.4089,10.391,10.4089,52800.0
2014-04-16 14:00:00,11.65,11.66,11.64,11.64,26400.0,10.4089,10.4178,10.4,10.4,26400.0
2014-04-16 14:05:00,11.64,11.64,11.63,11.64,11200.0,10.4,10.4,10.391,10.4,11200.0
2014-04-16 14:10:00,11.64,11.65,11.64,11.64,15200.0,10.4,10.4089,10.4,10.4,15200.0
2014-04-16 14:15:00,11.64,11.64,11.62,11.63,24000.0,10.4,10.4,10.3821,10.391,24000.0
2014-04-16 14:20:00,11.63,11.64,11.62,11.63,20000.0,10.391,10.4,10.3821,10.391,20000.0
2014-04-16 14:25:00,11.64,11.64,11.63,11.63,18400.0,10.4,10.4,10.391,10.391,18400.0
2014-04-16 14:30:00,11.63,11.65,11.63,11.65,27200.0,10.391,10.4089,10.391,10.4089,27200.0
2014-04-16 14:35:00,11.65,11.65,11.64,11.65,16000.0,10.4089,10.4089,10.4,10.4089,16000.0
2014-04-16 14:40:00,11.64,11.65,11.63,11.64,30400.0,10.4,10.4089,10.391,10.4,30400.0
2014-04-16 14:45:00,11.65,11.66,11.65,11.65,27200.0,10.4089,10.4178,10.4089,10.4089,27200.0
2014-04-16 14:50:00,11.65,11.66,11.65,11.66,23200.0,10.4089,10.4178,10.4089,10.4178,23200.0
2014-04-16 14:55:00,11.66,11.66,11.65,11.66,14400.0,10.4178,10.4178,10.4089,10.4178,14400.0
2014-04-16 15:00:00,11.66,11.66,11.65,11.65,27200.0,10.4178,10.4178,10.4089,10.4089,27200.0
2014-04-16 15:05:00,11.65,11.66,11.65,11.66,32800.0,10.4089,10.4178,10.4089,10.4178,32800.0
2014-04-16 15:10:00,11.65,11.66,11.64,11.64,16000.0,10.4089,10.4178,10.4,10.4,16000.0
2014-04-16 15:15:00,11.64,11.66,11.64,11.66,36000.0,10.4,10.4178,10.4,10.4178,36000.0
2014-04-16 15:20:00,11.66,11.66,11.65,11.66,33600.0,10.4178,10.4178,10.4089,10.4178,33600.0
2014-04-16 15:25:00,11.66,11.67,11.66,11.66,60000.0,10.4178,10.4268,10.4178,10.4178,60000.0
2014-04-16 15:30:00,11.67,11.67,11.66,11.67,36800.0,10.4268,10.4268,10.4178,10.4268,36800.0
2014-04-16 15:35:00,11.67,11.68,11.66,11.67,56800.0,10.4268,10.4357,10.4178,10.4268,56800.0
2014-04-16 15:40:00,11.68,11.68,11.67,11.68,61600.0,10.4357,10.4357,10.4268,10.4357,61600.0
2014-04-16 15:45:00,11.68,11.68,11.67,11.67,106400.0,10.4357,10.4357,10.4268,10.4268,106400.0
2014-04-16 15:50:00,11.67,11.68,11.67,11.68,70400.0,10.4268,10.4357,10.4268,10.4357,70400.0
2014-04-16 15:55:00,11.67,11.68,11.66,11.67,221600.0,10.4268,10.4357,10.4178,10.4268,221600.0
2014-04-17 09:30:00,11.66,11.69,11.65,11.66,380800.0,10.4178,10.4447,10.4089,10.4178,380800.0
2014-04-17 09:35:00,11.67,11.67,11.61,11.63,55200.0,10.4268,10.4268,10.3732,10.391,55200.0
2014-04-17 09:40:00,11.66,11.68,11.66,11.66,12000.0,10.4178,10.4357,10.4178,10.4178,12000.0
2014-04-17 09:45:00,11.68,11.68,11.65,11.65,12800.0,10.4357,10.4357,10.4089,10.4089,12800.0
2014-04-17 09:50:00,11.65,11.65,11.62,11.63,52000.0,10.4089,10.4089,10.3821,10.391,52000.0
2014-04-17 09:55:00,11.63,11.65,11.62,11.65,64800.0,10.391,10.4089,10.3821,10.4089,64800.0
2014-04-17 10:00:00,11.64,11.66,11.63,11.66,8800.0,10.4,10.4178,10.391,10.4178,8800.0
2014-04-17 10:05:00,11.66,11.67,11.65,11.67,26400.0,10.4178,10.4268,10.4089,10.4268,26400.0
2014-04-17 10:10:00,11.67,11.69,11.67,11.69,14400.0,10.4268,10.4447,10.4268,10.4447,14400.0
2014-04-17 10:15:00,11.69,11.7,11.67,11.67,19200.0,10.4447,10.4536,10.4268,10.4268,19200.0
2014-04-17 10:20:00,11.68,11.69,11.67,11.68,81600.0,10.4357,10.4447,10.4268,10.4357,81600.0
2014-04-17 10:25:00,11.69,11.72,11.69,11.72,11200.0,10.4447,10.4715,10.4447,10.4715,11200.0
2014-04-17 10:30:00,11.73,11.73,11.71,11.71,21600.0,10.4804,10.4804,10.4625,10.4625,21600.0
2014-04-17 10:35:00,11.71,11.71,11.69,11.71,29600.0,10.4625,10.4625,10.4447,10.4625,29600.0
2014-04-17 10:40:00,11.71,11.71,11.69,11.69,16000.0,10.4625,10.4625,10.4447,10.4447,16000.0
2014-04-17 10:45:00,11.69,11.69,11.68,11.68,16000.0,10.4447,10.4447,10.4357,10.4357,16000.0
2014-04-17 10:50:00,11.69,11.71,11.68,11.7,16800.0,10.4447,10.4625,10.4357,10.4536,16800.0
2014-04-17 10:55:00,11.7,11.7,11.7,11.7,23200.0,10.4536,10.4536,10.4536,10.4536,23200.0
2014-04-17 11:00:00,11.71,11.72,11.7,11.7,11200.0,10.4625,10.4715,10.4536,10.4536,11200.0
2014-04-17 11:05:00,11.7,11.71,11.7,11.7,17600.0,10.4536,10.4625,10.4536,10.4536,17600.0
2014-04-17 11:10:00,11.7,11.7,11.67,11.68,30400.0,10.4536,10.4536,10.4268,10.4357,30400.0
2014-04-17 11:15:00,11.68,11.68,11.66,11.67,14400.0,10.4357,10.4357,10.4178,10.4268,14400.0
2014-04-17 11:20:00,11.68,11.69,11.67,11.69,9600.0,10.4357,10.4447,10.4268,10.4447,9600.0
2014-04-17 11:25:00,11.69,11.69,11.68,11.69,20000.0,10.4447,10.4447,10.4357,10.4447,20000.0
2014-04-17 11:30:00,11.69,11.7,11.69,11.69,58400.0,10.4447,10.4536,10.4447,10.4447,58400.0
2014-04-17 11:35:00,11.7,11.7,11.69,11.69,24000.0,10.4536,10.4536,10.4447,10.4447,24000.0
2014-04-17 11:40:00,11.69,11.69,11.68,11.69,12000.0,10.4447,10.4447,10.4357,10.4447,12000.0
2014-04-17 11:45:00,11.7,11.7,11.69,11.69,8800.0,10.4536,10.4536,10.4447,10.4447,8800.0
2014-04-17 11:50:00,11.67,11.68,11.67,11.68,9600.0,10.4268,10.4357,10.4268,10.4357,9600.0
2014-04-17 11:55:00,11.68,11.69,11.68,11.69,17600.0,10.4357,10.4447,10.4357,10.4447,17600.0
2014-04-17 12:00:00,11.69,11.71,11.69,11.71,19200.0,10.4447,10.4625,10.4447,10.4625,19200.0
2014-04-17 12:05:00,11.71,11.71,11.71,11.71,25600.0,10.4625,10.4625,10.4625,10.4625,25600.0
2014-04-17 12:10:00,11.72,11.73,11.71,11.72,100000.0,10.4715,10.4804,10.4625,10.4715,100000.0
2014-04-17 12:15:00,11.72,11.72,11.7,11.71,16000.0,10.4715,10.4715,10.4536,10.4625,16000.0
2014-04-17 12:20:00,11.7,11.71,11.7,11.7,9600.0,10.4536,10.4625,10.4536,10.4536,9600.0
2014-04-17 12:25:00,11.71,11.72,11.71,11.72,20000.0,10.4625,10.4715,10.4625,10.4715,20000.0
2014-04-17 12:30:00,11.71,11.72,11.71,11.72,16800.0,10.4625,10.4715,10.4625,10.4715,16800.0
2014-04-17 12:35:00,11.73,11.73,11.72,11.73,33600.0,10.4804,10.4804,10.4715,10.4804,33600.0
2014-04-17 12:40:00,11.74,11.74,11.73,11.74,13600.0,10.4893,10.4893,10.4804,10.4893,13600.0
2014-04-17 12:45:00,11.73,11.73,11.73,11.73,8800.0,10.4804,10.4804,10.4804,10.4804,8800.0
2014-04-17 12:50:00,11.73,11.73,11.72,11.72,32800.0,10.4804,10.4804,10.4715,10.4715,32800.0
2014-04-17 12:55:00,11.72,11.74,11.72,11.74,7200.0,10.4715,10.4893,10.4715,10.4893,7200.0
2014-04-17 13:00:00,11.73,11.74,11.73,11.74,29600.0,10.4804,10.4893,10.4804,10.4893,29600.0
2014-04-17 13:05:00,11.73,11.74,11.73,11.74,9600.0,10.4804,10.4893,10.4804,10.4893,9600.0
2014-04-17 13:10:00,11.74,11.75,11.74,11.74,32800.0,10.4893,10.4983,10.4893,10.4893,32800.0
2014-04-17 13:15:00,11.74,11.74,11.73,11.74,12800.0,10.4893,10.4893,10.4804,10.4893,12800.0
2014-04-17 13:20:00,11.73,11.74,11.73,11.73,18400.0,10.4804,10.4893,10.4804,10.4804,18400.0
2014-04-17 13:25:00,11.74,11.74,11.74,11.74,27200.0,10.4893,10.4893,10.4893,10.4893,27200.0
2014-04-17 13:30:00,11.74,11.74,11.74,11.74,8000.0,10.4893,10.4893,10.4893,10.4893,8000.0
2014-04-17 13:35:00,11.74,11.75,11.74,11.74,36800.0,10.4893,10.4983,10.4893,10.4893,36800.0
2014-04-17 13:40:00,11.75,11.75,11.74,11.74,28000.0,10.4983,10.4983,10.4893,10.4893,28000.0
2014-04-17 13:45:00,11.74,11.75,11.74,11.74,8800.0,10.4893,10.4983,10.4893,10.4893,8800.0
2014-04-17 13:50:00,11.74,11.76,11.74,11.76,6400.0,10.4893,10.5072,10.4893,10.5072,6400.0
2014-04-17 13:55:00,11.76,11.76,11.75,11.75,46400.0,10.5072,10.5072,10.4983,10.4983,46400.0
2014-04-17 14:00:00,11.75,11.75,11.74,11.74,16000.0,10.4983,10.4983,10.4893,10.4893,16000.0
2014-04-17 14:05:00,11.75,11.76,11.75,11.76,4800.0,10.4983,10.5072,10.4983,10.5072,4800.0
2014-04-17 14:10:00,11.76,11.76,11.75,11.75,21600.0,10.5072,10.5072,10.4983,10.4983,21600.0
2014-04-17 14:15:00,11.75,11.75,11.75,11.75,4000.0,10.4983,10.4983,10.4983,10.4983,4000.0
2014-04-17 14:20:00,11.76,11.76,11.76,11.76,13600.0,10.5072,10.5072,10.5072,10.5072,13600.0
2014-04-17 14:25:00,11.76,11.77,11.76,11.77,44000.0,10.5072,10.5161,10.5072,10.5161,44000.0
2014-04-17 14:30:00,11.77,11.77,11.76,11.76,12800.0,10.5161,10.5161,10.5072,10.5072,12800.0
2014-04-17 14:35:00,11.77,11.77,11.76,11.76,17600.0,10.5161,10.5161,10.5072,10.5072,17600.0
2014-04-17 14:40:00,11.76,11.77,11.76,11.77,34400.0,10.5072,10.5161,10.5072,10.5161,34400.0
2014-04-17 14:45:00,11.77,11.77,11.77,11.77,21600.0,10.5161,10.5161,10.5161,10.5161,21600.0
2014-04-17 14:50:00,11.76,11.77,11.76,11.76,18400.0,10.5072,10.5161,10.5072,10.5072,18400.0
2014-04-17 14:55:00,11.76,11.77,11.76,11.77,24000.0,10.5072,10.5161,10.5072,10.5161,24000.0
2014-04-17 15:00:00,11.77,11.78,11.77,11.78,53600.0,10.5161,10.5251,10.5161,10.5251,53600.0
2014-04-17 15:05:00,11.78,11.79,11.78,11.79,32800.0,10.5251,10.534,10.5251,10.534,32800.0
2014-04-17 15:10:00,11.79,11.79,11.78,11.79,44800.0,10.534,10.534,10.5251,10.534,44800.0
2014-04-17 15:15:00,11.79,11.8,11.79,11.8,44800.0,10.534,10.5429,10.534,10.5429,44800.0
2014-04-17 15:20:00,11.79,11.79,11.78,11.79,16000.0,10.534,10.534,10.5251,10.534,16000.0
2014-04-17 15:25:00,11.78,11.79,11.78,11.78,44800.0,10.5251,10.534,10.5251,10.5251,44800.0
2014-04-17 15:30:00,11.78,11.78,11.76,11.76,44000.0,10.5251,10.5251,10.5072,10.5072,44000.0
2014-04-17 15:35:00,11.76,11.78,11.76,11.78,29600.0,10.5072,10.5251,10.5072,10.5251,29600.0
2014-04-17 15:40:00,11.78,11.78,11.77,11.78,45600.0,10.5251,10.5251,10.5161,10.5251,45600.0
2014-04-17 15:45:00,11.78,11.78,11.77,11.78,60800.0,10.5251,10.5251,10.5161,10.5251,60800.0
2014-04-17 15:50:00,11.78,11.79,11.78,11.78,97600.0,10.5251,10.534,10.5251,10.5251,97600.0
2014-04-17 15:55:00,11.78,11.78,11.77,11.77,222400.0,10.5251,10.5251,10.5161,10.5161,222400.0
2014-04-21 09:30:00,11.76,11.8,11.76,11.78,64800.0,10.5072,10.5429,10.5072,10.5251,64800.0
2014-04-21 09:35:00,11.79,11.8,11.77,11.8,6400.0,10.534,10.5429,10.5161,10.5429,6400.0
2014-04-21 09:40:00,11.8,11.82,11.8,11.8,44800.0,10.5429,10.5608,10.5429,10.5429,44800.0
2014-04-21 09:45:00,11.8,11.81,11.78,11.79,54400.0,10.5429,10.5519,10.5251,10.534,54400.0
2014-04-21 09:50:00,11.79,11.81,11.79,11.8,20800.0,10.534,10.5519,10.534,10.5429,20800.0
2014-04-21 09:55:00,11.8,11.83,11.8,11.83,17600.0,10.5429,10.5697,10.5429,10.5697,17600.0
2014-04-21 10:00:00,11.83,11.87,11.83,11.87,27200.0,10.5697,10.6055,10.5697,10.6055,27200.0
2014-04-21 10:05:00,11.87,11.87,11.85,11.87,39200.0,10.6055,10.6055,10.5876,10.6055,39200.0
2014-04-21 10:10:00,11.87,11.87,11.83,11.84,66400.0,10.6055,10.6055,10.5697,10.5787,66400.0
2014-04-21 10:15:00,11.83,11.84,11.82,11.82,68800.0,10.5697,10.5787,10.5608,10.5608,68800.0
2014-04-21 10:20:00,11.82,11.82,11.81,11.82,12000.0,10.5608,10.5608,10.5519,10.5608,12000.0
2014-04-21 10:25:00,11.83,11.83,11.8,11.8,43200.0,10.5697,10.5697,10.5429,10.5429,43200.0
2014-04-21 10:30:00,11.81,11.81,11.78,11.78,15200.0,10.5519,10.5519,10.5251,10.5251,15200.0
2014-04-21 10:35:00,11.78,11.78,11.75,11.76,28800.0,10.5251,10.5251,10.4983,10.5072,28800.0
2014-04-21 10:40:00,11.74,11.76,11.74,11.75,28800.0,10.4893,10.5072,10.4893,10.4983,28800.0
2014-04-21 10:45:00,11.75,11.77,11.75,11.76,30400.0,10.4983,10.5161,10.4983,10.5072,30400.0
2014-04-21 10:50:00,11.76,11.77,11.75,11.76,26400.0,10.5072,10.5161,10.4983,10.5072,26400.0
2014-04-21 10:55:00,11.76,11.78,11.75,11.77,67200.0,10.5072,10.5251,10.4983,10.5161,67200.0
2014-04-21 11:00:00,11.77,11.78,11.76,11.78,26400.0,10.5161,10.5251,10.5072,10.5251,26400.0
2014-04-21 11:05:00,11.78,11.8,11.78,11.78,24000.0,10.5251,10.5429,10.5251,10.5251,24000.0
2014-04-21 11:10:00,11.81,11.83,11.81,11.82,24800.0,10.5519,10.5697,10.5519,10.5608,24800.0
2014-04-21 11:15:00,11.83,11.83,11.81,11.82,14400.0,10.5697,10.5697,10.5519,10.5608,14400.0
2014-04-21 11:20:00,11.81,11.81,11.81,11.81,7200.0,10.5519,10.5519,10.5519,10.5519,7200.0
2014-04-21 11:25:00,11.81,11.82,11.81,11.81,32000.0,10.5519,10.5608,10.5519,10.5519,32000.0
2014-04-21 11:30:00,11.81,11.83,11.81,11.83,20800.0,10.5519,10.5697,10.5519,10.5697,20800.0
2014-04-21 11:35:00,11.82,11.82,11.81,11.81,18400.0,10.5608,10.5608,10.5519,10.5519,18400.0
2014-04-21 11:40:00,11.82,11.83,11.82,11.82,15200.0,10.5608,10.5697,10.5608,10.5608,15200.0
2014-04-21 11:45:00,11.82,11.82,11.81,11.81,44800.0,10.5608,10.5608,10.5519,10.5519,44800.0
2014-04-21 11:50:00,11.81,11.81,11.8,11.81,12000.0,10.5519,10.5519,10.5429,10.5519,12000.0
2014-04-21 11:55:00,11.81,11.82,11.81,11.82,18400.0,10.5519,10.5608,10.5519,10.5608,18400.0
2014-04-21 12:00:00,11.82,11.83,11.81,11.83,28000.0,10.5608,10.5697,10.5519,10.5697,28000.0
2014-04-21 12:05:00,11.83,11.84,11.83,11.84,7200.0,10.5697,10.5787,10.5697,10.5787,7200.0
2014-04-21 12:10:00,11.84,11.84,11.83,11.83,22400.0,10.5787,10.5787,10.5697,10.5697,22400.0
2014-04-21 12:15:00,11.83,11.84,11.83,11.84,5600.0,10.5697,10.5787,10.5697,10.5787,5600.0
2014-04-21 12:20:00,11.84,11.84,11.84,11.84,24000.0,10.5787,10.5787,10.5787,10.5787,24000.0
2014-04-21 12:25:00,11.83,11.84,11.82,11.84,9600.0,10.5697,10.5787,10.5608,10.5787,9600.0
2014-04-21 12:30:00,11.84,11.84,11.82,11.83,24000.0,10.5787,10.5787,10.5608,10.5697,24000.0
2014-04-21 12:35:00,11.83,11.84,11.82,11.82,13600.0,10.5697,10.5787,10.5608,10.5608,13600.0
2014-04-21 12:40:00,11.82,11.82,11.81,11.82,9600.0,10.5608,10.5608,10.5519,10.5608,9600.0
2014-04-21 12:45:00,11.83,11.83,11.81,11.81,20000.0,10.5697,10.5697,10.5519,10.5519,20000.0
2014-04-21 12:50:00,11.81,11.81,11.81,11.81,7200.0,10.5519,10.5519,10.5519,10.5519,7200.0
2014-04-21 12:55:00,11.81,11.82,11.81,11.82,14400.0,10.5519,10.5608,10.5519,10.5608,14400.0
2014-04-21 13:00:00,11.83,11.83,11.81,11.81,25600.0,10.5697,10.5697,10.5519,10.5519,25600.0
2014-04-21 13:05:00,11.81,11.81,11.8,11.8,24000.0,10.5519,10.5519,10.5429,10.5429,24000.0
2014-04-21 13:10:00,11.8,11.81,11.8,11.81,10400.0,10.5429,10.5519,10.5429,10.5519,10400.0
2014-04-21 13:15:00,11.81,11.82,11.81,11.82,21600.0,10.5519,10.5608,10.5519,10.5608,21600.0
2014-04-21 13:20:00,11.82,11.83,11.82,11.83,4800.0,10.5608,10.5697,10.5608,10.5697,4800.0
2014-04-21 13:25:00,11.83,11.83,11.82,11.83,28800.0,10.5697,10.5697,10.5608,10.5697,28800.0
2014-04-21 13:30:00,11.82,11.82,11.82,11.82,5600.0,10.5608,10.5608,10.5608,10.5608,5600.0
2014-04-21 13:35:00,11.82,11.82,11.82,11.82,7200.0,10.5608,10.5608,10.5608,10.5608,7200.0
2014-04-21 13:40:00,11.82,11.83,11.82,11.83,5600.0,10.5608,10.5697,10.5608,10.5697,5600.0
2014-04-21 13:45:00,11.82,11.83,11.81,11.81,9600.0,10.5608,10.5697,10.5519,10.5519,9600.0
2014-04-21 13:50:00,11.81,11.82,11.81,11.82,4000.0,10.5519,10.5608,10.5519,10.5608,4000.0
2014-04-21 13:55:00,11.82,11.83,11.82,11.83,4800.0,10.5608,10.5697,10.5608,10.5697,4800.0
2014-04-21 14:00:00,11.82,11.83,11.81,11.81,18400.0,10.5608,10.5697,10.5519,10.5519,18400.0
2014-04-21 14:05:00,11.82,11.82,11.82,11.82,4000.0,10.5608,10.5608,10.5608,10.5608,4000.0
2014-04-21 14:10:00,11.82,11.82,11.81,11.82,9600.0,10.5608,10.5608,10.5519,10.5608,9600.0
2014-04-21 14:15:00,11.82,11.82,11.82,11.82,18400.0,10.5608,10.5608,10.5608,10.5608,18400.0
2014-04-21 14:20:00,11.83,11.83,11.81,11.82,36000.0,10.5697,10.5697,10.5519,10.5608,36000.0
2014-04-21 14:25:00,11.82,11.82,11.81,11.82,25600.0,10.5608,10.5608,10.5519,10.5608,25600.0
2014-04-21 14:30:00,11.82,11.82,11.81,11.81,54400.0,10.5608,10.5608,10.5519,10.5519,54400.0
2014-04-21 14:35:00,11.81,11.81,11.8,11.81,33600.0,10.5519,10.5519,10.5429,10.5519,33600.0
2014-04-21 14:40:00,11.81,11.82,11.8,11.8,60000.0,10.5519,10.5608,10.5429,10.5429,60000.0
2014-04-21 14:45:00,11.8,11.8,11.79,11.79,60800.0,10.5429,10.5429,10.534,10.534,60800.0
2014-04-21 14:50:00,11.79,11.79,11.78,11.78,65600.0,10.534,10.534,10.5251,10.5251,65600.0
2014-04-21 14:55:00,11.78,11.8,11.77,11.79,83200.0,10.5251,10.5429,10.5161,10.534,83200.0
2014-04-21 15:00:00,11.79,11.79,11.78,11.78,80800.0,10.534,10.534,10.5251,10.5251,80800.0
2014-04-21 15:05:00,11.78,11.79,11.78,11.79,71200.0,10.5251,10.534,10.5251,10.534,71200.0
2014-04-21 15:10:00,11.79,11.79,11.78,11.78,49600.0,10.534,10.534,10.5251,10.5251,49600.0
2014-04-21 15:15:00,11.78,11.79,11.77,11.77,83200.0,10.5251,10.534,10.5161,10.5161,83200.0
2014-04-21 15:20:00,11.77,11.78,11.77,11.77,72800.0,10.5161,10.5251,10.5161,10.5161,72800.0
2014-04-21 15:25:00,11.77,11.78,11.77,11.77,73600.0,10.5161,10.5251,10.5161,10.5161,73600.0
2014-04-21 15:30:00,11.77,11.78,11.77,11.78,61600.0,10.5161,10.5251,10.5161,10.5251,61600.0
2014-04-21 15:35:00,11.78,11.78,11.77,11.78,83200.0,10.5251,10.5251,10.5161,10.5251,83200.0
2014-04-21 15:40:00,11.78,11.79,11.78,11.79,102400.0,10.5251,10.534,10.5251,10.534,102400.0
2014-04-21 15:45:00,11.79,11.79,11.78,11.78,184000.0,10.534,10.534,10.5251,10.5251,184000.0
2014-04-21 15:50:00,11.79,11.79,11.79,11.79,241600.0,10.534,10.534,10.534,10.534,241600.0
2014-04-21 15:55:00,11.79,11.8,11.78,11.79,377600.0,10.534,10.5429,10.5251,10.534,377600.0
2014-04-22 09:30:00,11.78,11.79,11.77,11.77,112800.0,10.5251,10.534,10.5161,10.5161,112800.0
2014-04-22 09:35:00,11.78,11.82,11.78,11.81,120000.0,10.5251,10.5608,10.5251,10.5519,120000.0
2014-04-22 09:40:00,11.81,11.81,11.78,11.78,83200.0,10.5519,10.5519,10.5251,10.5251,83200.0
2014-04-22 09:45:00,11.79,11.8,11.78,11.78,37600.0,10.534,10.5429,10.5251,10.5251,37600.0
2014-04-22 09:50:00,11.78,11.78,11.76,11.77,72000.0,10.5251,10.5251,10.5072,10.5161,72000.0
2014-04-22 09:55:00,11.77,11.78,11.76,11.78,288000.0,10.5161,10.5251,10.5072,10.5251,288000.0
2014-04-22 10:00:00,11.78,11.79,11.77,11.78,85600.0,10.5251,10.534,10.5161,10.5251,85600.0
2014-04-22 10:05:00,11.78,11.78,11.77,11.78,50400.0,10.5251,10.5251,10.5161,10.5251,50400.0
2014-04-22 10:10:00,11.78,11.8,11.77,11.8,325600.0,10.5251,10.5429,10.5161,10.5429,325600.0
2014-04-22 10:15:00,11.8,11.81,11.79,11.79,68000.0,10.5429,10.5519,10.534,10.534,68000.0
2014-04-22 10:20:00,11.79,11.8,11.79,11.8,16000.0,10.534,10.5429,10.534,10.5429,16000.0
2014-04-22 10:25:00,11.8,11.8,11.79,11.8,49600.0,10.5429,10.5429,10.534,10.5429,49600.0
2014-04-22 10:30:00,11.8,11.81,11.8,11.81,27200.0,10.5429,10.5519,10.5429,10.5519,27200.0
2014-04-22 10:35:00,11.81,11.82,11.81,11.82,8800.0,10.5519,10.5608,10.5519,10.5608,8800.0
2014-04-22 10:40:00,11.82,11.84,11.82,11.84,32000.0,10.5608,10.5787,10.5608,10.5787,32000.0
2014-04-22 10:45:00,11.84,11.84,11.83,11.83,28800.0,10.5787,10.5787,10.5697,10.5697,28800.0
2014-04-22 10:50:00,11.83,11.84,11.82,11.82,60000.0,10.5697,10.5787,10.5608,10.5608,60000.0
2014-04-22 10:55:00,11.82,11.82,11.82,11.82,3200.0,10.5608,10.5608,10.5608,10.5608,3200.0
2014-04-22 11:00:00,11.83,11.84,11.83,11.83,76000.0,10.5697,10.5787,10.5697,10.5697,76000.0
2014-04-22 11:05:00,11.83,11.83,11.83,11.83,4800.0,10.5697,10.5697,10.5697,10.5697,4800.0
2014-04-22 11:10:00,11.83,11.83,11.82,11.82,10400.0,10.5697,10.5697,10.5608,10.5608,10400.0
2014-04-22 11:15:00,11.83,11.83,11.83,11.83,14400.0,10.5697,10.5697,10.5697,10.5697,14400.0
2014-04-22 11:20:00,11.83,11.84,11.82,11.82,82400.0,10.5697,10.5787,10.5608,10.5608,82400.0
2014-04-22 11:25:00,11.82,11.83,11.82,11.83,10400.0,10.5608,10.5697,10.5608,10.5697,10400.0
2014-04-22 11:30:00,11.83,11.85,11.83,11.85,14400.0,10.5697,10.5876,10.5697,10.5876,14400.0
2014-04-22 11:35:00,11.85,11.87,11.85,11.86,16800.0,10.5876,10.6055,10.5876,10.5965,16800.0
2014-04-22 11:40:00,11.87,11.87,11.85,11.85,38400.0,10.6055,10.6055,10.5876,10.5876,38400.0
2014-04-22 11:45:00,11.86,11.88,11.86,11.88,32800.0,10.5965,10.6144,10.5965,10.6144,32800.0
2014-04-22 11:50:00,11.87,11.88,11.87,11.88,76800.0,10.6055,10.6144,10.6055,10.6144,76800.0
2014-04-22 11:55:00,11.87,11.88,11.86,11.86,114400.0,10.6055,10.6144,10.5965,10.5965,114400.0
2014-04-22 12:00:00,11.86,11.86,11.85,11.85,26400.0,10.5965,10.5965,10.5876,10.5876,26400.0
2014-04-22 12:05:00,11.85,11.85,11.83,11.83,27200.0,10.5876,10.5876,10.5697,10.5697,27200.0
2014-04-22 12:10:00,11.84,11.85,11.83,11.85,25600.0,10.5787,10.5876,10.5697,10.5876,25600.0
2014-04-22 12:15:00,11.85,11.85,11.84,11.85,31200.0,10.5876,10.5876,10.5787,10.5876,31200.0
2014-04-22 12:20:00,11.85,11.87,11.85,11.87,41600.0,10.5876,10.6055,10.5876,10.6055,41600.0
2014-04-22 12:25:00,11.86,11.87,11.85,11.86,55200.0,10.5965,10.6055,10.5876,10.5965,55200.0
2014-04-22 12:30:00,11.86,11.87,11.86,11.86,81600.0,10.5965,10.6055,10.5965,10.5965,81600.0
2014-04-22 12:35:00,11.86,11.88,11.86,11.88,17600.0,10.5965,10.6144,10.5965,10.6144,17600.0
2014-04-22 12:40:00,11.87,11.88,11.87,11.87,41600.0,10.6055,10.6144,10.6055,10.6055,41600.0
2014-04-22 12:45:00,11.87,11.88,11.87,11.88,42400.0,10.6055,10.6144,10.6055,10.6144,42400.0
2014-04-22 12:50:00,11.87,11.88,11.87,11.87,33600.0,10.6055,10.6144,10.6055,10.6055,33600.0
2014-04-22 12:55:00,11.87,11.88,11.87,11.88,27200.0,10.6055,10.6144,10.6055,10.6144,27200.0
2014-04-22 13:00:00,11.88,11.88,11.87,11.88,44000.0,10.6144,10.6144,10.6055,10.6144,44000.0
2014-04-22 13:05:00,11.87,11.88,11.87,11.87,24800.0,10.6055,10.6144,10.6055,10.6055,24800.0
2014-04-22 13:10:00,11.87,11.88,11.87,11.87,68000.0,10.6055,10.6144,10.6055,10.6055,68000.0
2014-04-22 13:15:00,11.87,11.88,11.87,11.88,25600.0,10.6055,10.6144,10.6055,10.6144,25600.0
2014-04-22 13:20:00,11.88,11.88,11.88,11.88,800.0,10.6144,10.6144,10.6144,10.6144,800.0
2014-04-22 13:25:00,11.88,11.89,11.88,11.88,12800.0,10.6144,10.6233,10.6144,10.6144,12800.0
2014-04-22 13:30:00,11.89,11.89,11.88,11.88,18400.0,10.6233,10.6233,10.6144,10.6144,18400.0
2014-04-22 13:35:00,11.88,11.9,11.88,11.89,35200.0,10.6144,10.6323,10.6144,10.6233,35200.0
2014-04-22 13:40:00,11.89,11.89,11.87,11.87,6400.0,10.6233,10.6233,10.6055,10.6055,6400.0
2014-04-22 13:45:00,11.87,11.87,11.86,11.86,16800.0,10.6055,10.6055,10.5965,10.5965,16800.0
2014-04-22 13:50:00,11.87,11.87,11.87,11.87,9600.0,10.6055,10.6055,10.6055,10.6055,9600.0
2014-04-22 13:55:00,11.87,11.87,11.86,11.87,6400.0,10.6055,10.6055,10.5965,10.6055,6400.0
2014-04-22 14:00:00,11.87,11.87,11.85,11.85,41600.0,10.6055,10.6055,10.5876,10.5876,41600.0
2014-04-22 14:05:00,11.86,11.86,11.85,11.86,24800.0,10.5965,10.5965,10.5876,10.5965,24800.0
2014-04-22 14:10:00,11.86,11.86,11.86,11.86,13600.0,10.5965,10.5965,10.5965,10.5965,13600.0
2014-04-22 14:15:00,11.86,11.87,11.85,11.87,20000.0,10.5965,10.6055,10.5876,10.6055,20000.0
2014-04-22 14:20:00,11.86,11.87,11.86,11.87,17600.0,10.5965,10.6055,10.5965,10.6055,17600.0
2014-04-22 14:25:00,11.88,11.88,11.87,11.88,28800.0,10.6144,10.6144,10.6055,10.6144,28800.0
2014-04-22 14:30:00,11.88,11.88,11.88,11.88,36000.0,10.6144,10.6144,10.6144,10.6144,36000.0
2014-04-22 14:35:00,11.88,11.89,11.87,11.89,32800.0,10.6144,10.6233,10.6055,10.6233,32800.0
2014-04-22 14:40:00,11.88,11.88,11.88,11.88,29600.0,10.6144,10.6144,10.6144,10.6144,29600.0
2014-04-22 14:45:00,11.88,11.88,11.87,11.88,28000.0,10.6144,10.6144,10.6055,10.6144,28000.0
2014-04-22 14:50:00,11.87,11.88,11.87,11.88,36000.0,10.6055,10.6144,10.6055,10.6144,36000.0
2014-04-22 14:55:00,11.88,11.88,11.87,11.88,26400.0,10.6144,10.6144,10.6055,10.6144,26400.0
2014-04-22 15:00:00,11.88,11.88,11.86,11.86,68800.0,10.6144,10.6144,10.5965,10.5965,68800.0
2014-04-22 15:05:00,11.86,11.86,11.84,11.84,117600.0,10.5965,10.5965,10.5787,10.5787,117600.0
2014-04-22 15:10:00,11.84,11.84,11.83,11.84,25600.0,10.5787,10.5787,10.5697,10.5787,25600.0
2014-04-22 15:15:00,11.84,11.85,11.84,11.85,32800.0,10.5787,10.5876,10.5787,10.5876,32800.0
2014-04-22 15:20:00,11.84,11.85,11.84,11.85,43200.0,10.5787,10.5876,10.5787,10.5876,43200.0
2014-04-22 15:25:00,11.85,11.85,11.84,11.84,55200.0,10.5876,10.5876,10.5787,10.5787,55200.0
2014-04-22 15:30:00,11.84,11.85,11.84,11.84,79200.0,10.5787,10.5876,10.5787,10.5787,79200.0
2014-04-22 15:35:00,11.84,11.85,11.84,11.84,55200.0,10.5787,10.5876,10.5787,10.5787,55200.0
2014-04-22 15:40:00,11.84,11.84,11.83,11.84,131200.0,10.5787,10.5787,10.5697,10.5787,131200.0
2014-04-22 15:45:00,11.84,11.86,11.84,11.86,111200.0,10.5787,10.5965,10.5787,10.5965,111200.0
2014-04-22 15:50:00,11.86,11.87,11.86,11.86,160000.0,10.5965,10.6055,10.5965,10.5965,160000.0
2014-04-22 15:55:00,11.86,11.88,11.86,11.88,712000.0,10.5965,10.6144,10.5965,10.6144,712000.0
2014-04-23 09:30:00,11.99,11.99,11.84,11.9,104000.0,10.7127,10.7127,10.5787,10.6323,104000.0
2014-04-23 09:35:00,11.89,11.89,11.75,11.76,89600.0,10.6233,10.6233,10.4983,10.5072,89600.0
2014-04-23 09:40:00,11.75,11.78,11.75,11.77,44800.0,10.4983,10.5251,10.4983,10.5161,44800.0
2014-04-23 09:45:00,11.77,11.91,11.76,11.84,52000.0,10.5161,10.6412,10.5072,10.5787,52000.0
2014-04-23 09:50:00,11.85,11.87,11.82,11.84,56800.0,10.5876,10.6055,10.5608,10.5787,56800.0
2014-04-23 09:55:00,11.84,11.85,11.82,11.82,21600.0,10.5787,10.5876,10.5608,10.5608,21600.0
2014-04-23 10:00:00,11.82,11.83,11.81,11.82,56800.0,10.5608,10.5697,10.5519,10.5608,56800.0
2014-04-23 10:05:00,11.82,11.85,11.81,11.83,84000.0,10.5608,10.5876,10.5519,10.5697,84000.0
2014-04-23 10:10:00,11.84,11.88,11.84,11.87,70400.0,10.5787,10.6144,10.5787,10.6055,70400.0
2014-04-23 10:15:00,11.88,11.9,11.87,11.88,22400.0,10.6144,10.6323,10.6055,10.6144,22400.0
2014-04-23 10:20:00,11.87,11.89,11.87,11.89,10400.0,10.6055,10.6233,10.6055,10.6233,10400.0
2014-04-23 10:25:00,11.89,11.96,11.88,11.96,167200.0,10.6233,10.6859,10.6144,10.6859,167200.0
2014-04-23 10:30:00,11.96,11.96,11.92,11.92,37600.0,10.6859,10.6859,10.6502,10.6502,37600.0
2014-04-23 10:35:00,11.92,11.92,11.89,11.89,27200.0,10.6502,10.6502,10.6233,10.6233,27200.0
2014-04-23 10:40:00,11.92,11.92,11.9,11.9,20800.0,10.6502,10.6502,10.6323,10.6323,20800.0
2014-04-23 10:45:00,11.9,11.9,11.89,11.89,16800.0,10.6323,10.6323,10.6233,10.6233,16800.0
2014-04-23 10:50:00,11.9,11.91,11.9,11.91,13600.0,10.6323,10.6412,10.6323,10.6412,13600.0
2014-04-23 10:55:00,11.91,11.94,11.91,11.91,39200.0,10.6412,10.668,10.6412,10.6412,39200.0
2014-04-23 11:00:00,11.92,11.92,11.91,11.91,28800.0,10.6502,10.6502,10.6412,10.6412,28800.0
2014-04-23 11:05:00,11.91,11.92,11.89,11.89,39200.0,10.6412,10.6502,10.6233,10.6233,39200.0
2014-04-23 11:10:00,11.89,11.9,11.88,11.89,36800.0,10.6233,10.6323,10.6144,10.6233,36800.0
2014-04-23 11:15:00,11.89,11.91,11.89,11.91,15200.0,10.6233,10.6412,10.6233,10.6412,15200.0
2014-04-23 11:20:00,11.9,11.91,11.9,11.9,27200.0,10.6323,10.6412,10.6323,10.6323,27200.0
2014-04-23 11:25:00,11.9,11.93,11.9,11.93,8000.0,10.6323,10.6591,10.6323,10.6591,8000.0
2014-04-23 11:30:00,11.91,11.92,11.9,11.91,36800.0,10.6412,10.6502,10.6323,10.6412,36800.0
2014-04-23 11:35:00,11.91,11.92,11.91,11.91,6400.0,10.6412,10.6502,10.6412,10.6412,6400.0
2014-04-23 11:40:00,11.92,11.92,11.92,11.92,5600.0,10.6502,10.6502,10.6502,10.6502,5600.0
2014-04-23 11:45:00,11.92,11.93,11.9,11.93,53600.0,10.6502,10.6591,10.6323,10.6591,53600.0
2014-04-23 11:50:00,11.93,11.93,11.91,11.93,36000.0,10.6591,10.6591,10.6412,10.6591,36000.0
2014-04-23 11:55:00,11.93,11.94,11.93,11.93,15200.0,10.6591,10.668,10.6591,10.6591,15200.0
2014-04-23 12:00:00,11.92,11.92,11.91,11.92,14400.0,10.6502,10.6502,10.6412,10.6502,14400.0
2014-04-23 12:05:00,11.92,11.92,11.91,11.92,22400.0,10.6502,10.6502,10.6412,10.6502,22400.0
2014-04-23 12:10:00,11.92,11.92,11.91,11.91,10400.0,10.6502,10.6502,10.6412,10.6412,10400.0
2014-04-23 12:15:00,11.91,11.91,11.88,11.9,35200.0,10.6412,10.6412,10.6144,10.6323,35200.0
2014-04-23 12:20:00,11.9,11.9,11.89,11.89,8000.0,10.6323,10.6323,10.6233,10.6233,8000.0
2014-04-23 12:25:00,11.9,11.92,11.88,11.92,32800.0,10.6323,10.6502,10.6144,10.6502,32800.0
2014-04-23 12:30:00,11.9,11.91,11.89,11.89,22400.0,10.6323,10.6412,10.6233,10.6233,22400.0
2014-04-23 12:35:00,11.89,11.9,11.89,11.9,15200.0,10.6233,10.6323,10.6233,10.6323,15200.0
2014-04-23 12:40:00,11.9,11.9,11.88,11.88,22400.0,10.6323,10.6323,10.6144,10.6144,22400.0
2014-04-23 12:45:00,11.88,11.88,11.87,11.88,16800.0,10.6144,10.6144,10.6055,10.6144,16800.0
2014-04-23 12:50:00,11.88,11.88,11.87,11.87,10400.0,10.6144,10.6144,10.6055,10.6055,10400.0
2014-04-23 12:55:00,11.87,11.88,11.87,11.88,24000.0,10.6055,10.6144,10.6055,10.6144,24000.0
2014-04-23 13:00:00,11.88,11.88,11.87,11.87,21600.0,10.6144,10.6144,10.6055,10.6055,21600.0
2014-04-23 13:05:00,11.87,11.88,11.87,11.87,24800.0,10.6055,10.6144,10.6055,10.6055,24800.0
2014-04-23 13:10:00,11.88,11.88,11.87,11.88,7200.0,10.6144,10.6144,10.6055,10.6144,7200.0
2014-04-23 13:15:00,11.88,11.89,11.88,11.89,4000.0,10.6144,10.6233,10.6144,10.6233,4000.0
2014-04-23 13:20:00,11.9,11.9,11.88,11.88,22400.0,10.6323,10.6323,10.6144,10.6144,22400.0
2014-04-23 13:25:00,11.89,11.91,11.89,11.9,42400.0,10.6233,10.6412,10.6233,10.6323,42400.0
2014-04-23 13:30:00,11.9,11.93,11.9,11.92,76000.0,10.6323,10.6591,10.6323,10.6502,76000.0
2014-04-23 13:35:00,11.92,11.93,11.9,11.9,137600.0,10.6502,10.6591,10.6323,10.6323,137600.0
2014-04-23 13:40:00,11.9,11.93,11.9,11.92,66400.0,10.6323,10.6591,10.6323,10.6502,66400.0
2014-04-23 13:45:00,11.92,11.93,11.91,11.93,61600.0,10.6502,10.6591,10.6412,10.6591,61600.0
2014-04-23 13:50:00,11.93,11.94,11.93,11.93,37600.0,10.6591,10.668,10.6591,10.6591,37600.0
2014-04-23 13:55:00,11.93,11.93,11.9,11.9,25600.0,10.6591,10.6591,10.6323,10.6323,25600.0
2014-04-23 14:00:00,11.9,11.9,11.88,11.88,46400.0,10.6323,10.6323,10.6144,10.6144,46400.0
2014-04-23 14:05:00,11.88,11.89,11.85,11.89,65600.0,10.6144,10.6233,10.5876,10.6233,65600.0
2014-04-23 14:10:00,11.9,11.9,11.85,11.87,66400.0,10.6323,10.6323,10.5876,10.6055,66400.0
2014-04-23 14:15:00,11.86,11.88,11.84,11.88,47200.0,10.5965,10.6144,10.5787,10.6144,47200.0
2014-04-23 14:20:00,11.87,11.88,11.87,11.87,44000.0,10.6055,10.6144,10.6055,10.6055,44000.0
2014-04-23 14:25:00,11.87,11.88,11.87,11.87,33600.0,10.6055,10.6144,10.6055,10.6055,33600.0
2014-04-23 14:30:00,11.88,11.88,11.86,11.86,45600.0,10.6144,10.6144,10.5965,10.5965,45600.0
2014-04-23 14:35:00,11.87,11.87,11.83,11.85,48000.0,10.6055,10.6055,10.5697,10.5876,48000.0
2014-04-23 14:40:00,11.85,11.85,11.84,11.84,70400.0,10.5876,10.5876,10.5787,10.5787,70400.0
2014-04-23 14:45:00,11.84,11.86,11.84,11.85,20000.0,10.5787,10.5965,10.5787,10.5876,20000.0
2014-04-23 14:50:00,11.85,11.86,11.85,11.86,43200.0,10.5876,10.5965,10.5876,10.5965,43200.0
2014-04-23 14:55:00,11.86,11.88,11.86,11.86,72000.0,10.5965,10.6144,10.5965,10.5965,72000.0
2014-04-23 15:00:00,11.86,11.89,11.85,11.88,56000.0,10.5965,10.6233,10.5876,10.6144,56000.0
2014-04-23 15:05:00,11.87,11.9,11.87,11.89,48000.0,10.6055,10.6323,10.6055,10.6233,48000.0
2014-04-23 15:10:00,11.89,11.89,11.88,11.88,60800.0,10.6233,10.6233,10.6144,10.6144,60800.0
2014-04-23 15:15:00,11.87,11.88,11.86,11.87,54400.0,10.6055,10.6144,10.5965,10.6055,54400.0
2014-04-23 15:20:00,11.87,11.88,11.87,11.87,44800.0,10.6055,10.6144,10.6055,10.6055,44800.0
2014-04-23 15:25:00,11.88,11.88,11.86,11.86,65600.0,10.6144,10.6144,10.5965,10.5965,65600.0
2014-04-23 15:30:00,11.87,11.87,11.86,11.87,65600.0,10.6055,10.6055,10.5965,10.6055,65600.0
2014-04-23 15:35:00,11.87,11.9,11.87,11.89,40800.0,10.6055,10.6323,10.6055,10.6233,40800.0
2014-04-23 15:40:00,11.89,11.9,11.88,11.88,88800.0,10.6233,10.6323,10.6144,10.6144,88800.0
2014-04-23 15:45:00,11.88,11.9,11.88,11.9,62400.0,10.6144,10.6323,10.6144,10.6323,62400.0
2014-04-23 15:50:00,11.9,11.91,11.89,11.9,631200.0,10.6323,10.6412,10.6233,10.6323,631200.0
2014-04-23 15:55:00,11.9,11.95,11.9,11.94,583200.0,10.6323,10.677,10.6323,10.668,583200.0
2014-04-24 09:30:00,12.02,12.06,11.99,12.02,195200.0,10.7395,10.7752,10.7127,10.7395,195200.0
2014-04-24 09:35:00,12.03,12.04,12.01,12.01,78400.0,10.7484,10.7574,10.7306,10.7306,78400.0
2014-04-24 09:40:00,12.02,12.03,11.99,12.0,80800.0,10.7395,10.7484,10.7127,10.7216,80800.0
2014-04-24 09:45:00,11.99,12.02,11.96,11.97,115200.0,10.7127,10.7395,10.6859,10.6948,115200.0
2014-04-24 09:50:00,11.97,12.01,11.97,12.0,48000.0,10.6948,10.7306,10.6948,10.7216,48000.0
2014-04-24 09:55:00,12.0,12.02,11.99,12.01,85600.0,10.7216,10.7395,10.7127,10.7306,85600.0
2014-04-24 10:00:00,12.0,12.0,11.97,11.99,150400.0,10.7216,10.7216,10.6948,10.7127,150400.0
2014-04-24 10:05:00,11.99,11.99,11.96,11.97,76800.0,10.7127,10.7127,10.6859,10.6948,76800.0
2014-04-24 10:10:00,11.97,12.0,11.97,11.99,52000.0,10.6948,10.7216,10.6948,10.7127,52000.0
2014-04-24 10:15:00,11.99,12.04,11.99,12.03,87200.0,10.7127,10.7574,10.7127,10.7484,87200.0
2014-04-24 10:20:00,12.02,12.05,12.02,12.05,104800.0,10.7395,10.7663,10.7395,10.7663,104800.0
2014-04-24 10:25:00,12.04,12.06,12.03,12.04,121600.0,10.7574,10.7752,10.7484,10.7574,121600.0
2014-04-24 10:30:00,12.04,12.05,12.03,12.04,47200.0,10.7574,10.7663,10.7484,10.7574,47200.0
2014-04-24 10:35:00,12.04,12.04,12.03,12.04,20000.0,10.7574,10.7574,10.7484,10.7574,20000.0
2014-04-24 10:40:00,12.04,12.04,12.02,12.02,39200.0,10.7574,10.7574,10.7395,10.7395,39200.0
2014-04-24 10:45:00,12.03,12.04,12.01,12.01,43200.0,10.7484,10.7574,10.7306,10.7306,43200.0
2014-04-24 10:50:00,11.99,12.0,11.98,11.99,31200.0,10.7127,10.7216,10.7038,10.7127,31200.0
2014-04-24 10:55:00,11.99,12.01,11.99,12.0,6400.0,10.7127,10.7306,10.7127,10.7216,6400.0
2014-04-24 11:00:00,11.99,12.0,11.97,11.99,44000.0,10.7127,10.7216,10.6948,10.7127,44000.0
2014-04-24 11:05:00,11.99,12.01,11.99,12.01,32000.0,10.7127,10.7306,10.7127,10.7306,32000.0
2014-04-24 11:10:00,12.02,12.04,12.01,12.03,27200.0,10.7395,10.7574,10.7306,10.7484,27200.0
2014-04-24 11:15:00,12.03,12.04,12.03,12.04,34400.0,10.7484,10.7574,10.7484,10.7574,34400.0
2014-04-24 11:20:00,12.05,12.05,12.04,12.05,16000.0,10.7663,10.7663,10.7574,10.7663,16000.0
2014-04-24 11:25:00,12.05,12.06,12.05,12.05,48000.0,10.7663,10.7752,10.7663,10.7663,48000.0
2014-04-24 11:30:00,12.05,12.05,12.05,12.05,73600.0,10.7663,10.7663,10.7663,10.7663,73600.0
2014-04-24 11:35:00,12.05,12.05,12.04,12.05,59200.0,10.7663,10.7663,10.7574,10.7663,59200.0
2014-04-24 11:40:00,12.05,12.05,12.04,12.04,100000.0,10.7663,10.7663,10.7574,10.7574,100000.0
2014-04-24 11:45:00,12.04,12.04,12.03,12.04,25600.0,10.7574,10.7574,10.7484,10.7574,25600.0
2014-04-24 11:50:00,12.05,12.05,12.04,12.04,64000.0,10.7663,10.7663,10.7574,10.7574,64000.0
2014-04-24 11:55:00,12.03,12.05,12.03,12.05,28000.0,10.7484,10.7663,10.7484,10.7663,28000.0
2014-04-24 12:00:00,12.05,12.05,12.05,12.05,36000.0,10.7663,10.7663,10.7663,10.7663,36000.0
2014-04-24 12:05:00,12.05,12.06,12.05,12.05,76800.0,10.7663,10.7752,10.7663,10.7663,76800.0
2014-04-24 12:10:00,12.04,12.05,12.04,12.04,31200.0,10.7574,10.7663,10.7574,10.7574,31200.0
2014-04-24 12:15:00,12.04,12.04,12.03,12.03,48800.0,10.7574,10.7574,10.7484,10.7484,48800.0
2014-04-24 12:20:00,12.04,12.04,12.03,12.03,28800.0,10.7574,10.7574,10.7484,10.7484,28800.0
2014-04-24 12:25:00,12.03,12.04,12.02,12.02,126400.0,10.7484,10.7574,10.7395,10.7395,126400.0
2014-04-24 12:30:00,12.02,12.03,12.02,12.02,23200.0,10.7395,10.7484,10.7395,10.7395,23200.0
2014-04-24 12:35:00,12.02,12.02,12.01,12.02,31200.0,10.7395,10.7395,10.7306,10.7395,31200.0
2014-04-24 12:40:00,12.01,12.02,12.01,12.02,27200.0,10.7306,10.7395,10.7306,10.7395,27200.0
2014-04-24 12:45:00,12.01,12.02,11.99,12.0,58400.0,10.7306,10.7395,10.7127,10.7216,58400.0
2014-04-24 12:50:00,11.99,11.99,11.98,11.99,27200.0,10.7127,10.7127,10.7038,10.7127,27200.0
2014-04-24 12:55:00,11.99,12.01,11.99,12.01,26400.0,10.7127,10.7306,10.7127,10.7306,26400.0
2014-04-24 13:00:00,12.01,12.02,11.99,12.0,92800.0,10.7306,10.7395,10.7127,10.7216,92800.0
2014-04-24 13:05:00,12.0,12.01,12.0,12.0,33600.0,10.7216,10.7306,10.7216,10.7216,33600.0
2014-04-24 13:10:00,12.0,12.01,12.0,12.01,12000.0,10.7216,10.7306,10.7216,10.7306,12000.0
2014-04-24 13:15:00,12.02,12.04,12.01,12.02,128800.0,10.7395,10.7574,10.7306,10.7395,128800.0
2014-04-24 13:20:00,12.03,12.05,12.03,12.03,55200.0,10.7484,10.7663,10.7484,10.7484,55200.0
2014-04-24 13:25:00,12.04,12.04,12.03,12.04,64800.0,10.7574,10.7574,10.7484,10.7574,64800.0
2014-04-24 13:30:00,12.04,12.05,12.04,12.04,36000.0,10.7574,10.7663,10.7574,10.7574,36000.0
2014-04-24 13:35:00,12.04,12.04,12.01,12.02,55200.0,10.7574,10.7574,10.7306,10.7395,55200.0
2014-04-24 13:40:00,12.01,12.03,12.01,12.03,21600.0,10.7306,10.7484,10.7306,10.7484,21600.0
2014-04-24 13:45:00,12.02,12.03,12.0,12.01,59200.0,10.7395,10.7484,10.7216,10.7306,59200.0
2014-04-24 13:50:00,12.01,12.02,12.0,12.01,49600.0,10.7306,10.7395,10.7216,10.7306,49600.0
2014-04-24 13:55:00,12.01,12.02,12.0,12.0,34400.0,10.7306,10.7395,10.7216,10.7216,34400.0
2014-04-24 14:00:00,12.0,12.01,12.0,12.01,48000.0,10.7216,10.7306,10.7216,10.7306,48000.0
2014-04-24 14:05:00,12.01,12.02,12.01,12.01,71200.0,10.7306,10.7395,10.7306,10.7306,71200.0
2014-04-24 14:10:00,12.01,12.01,12.0,12.01,40800.0,10.7306,10.7306,10.7216,10.7306,40800.0
2014-04-24 14:15:00,12.01,12.02,12.01,12.01,52800.0,10.7306,10.7395,10.7306,10.7306,52800.0
2014-04-24 14:20:00,12.01,12.02,12.01,12.01,45600.0,10.7306,10.7395,10.7306,10.7306,45600.0
2014-04-24 14:25:00,12.01,12.01,12.0,12.01,48800.0,10.7306,10.7306,10.7216,10.7306,48800.0
2014-04-24 14:30:00,12.0,12.01,12.0,12.01,99200.0,10.7216,10.7306,10.7216,10.7306,99200.0
2014-04-24 14:35:00,12.02,12.03,12.02,12.02,64800.0,10.7395,10.7484,10.7395,10.7395,64800.0
2014-04-24 14:40:00,12.03,12.04,12.03,12.03,66400.0,10.7484,10.7574,10.7484,10.7484,66400.0
2014-04-24 14:45:00,12.03,12.04,12.03,12.04,63200.0,10.7484,10.7574,10.7484,10.7574,63200.0
2014-04-24 14:50:00,12.04,12.04,12.03,12.04,70400.0,10.7574,10.7574,10.7484,10.7574,70400.0
2014-04-24 14:55:00,12.04,12.04,12.03,12.04,76800.0,10.7574,10.7574,10.7484,10.7574,76800.0
2014-04-24 15:00:00,12.05,12.06,12.04,12.05,75200.0,10.7663,10.7752,10.7574,10.7663,75200.0
2014-04-24 15:05:00,12.05,12.06,12.05,12.06,61600.0,10.7663,10.7752,10.7663,10.7752,61600.0
2014-04-24 15:10:00,12.06,12.06,12.05,12.05,79200.0,10.7752,10.7752,10.7663,10.7663,79200.0
2014-04-24 15:15:00,12.05,12.05,12.04,12.04,68800.0,10.7663,10.7663,10.7574,10.7574,68800.0
2014-04-24 15:20:00,12.04,12.05,12.04,12.04,86400.0,10.7574,10.7663,10.7574,10.7574,86400.0
2014-04-24 15:25:00,12.04,12.05,12.03,12.04,85600.0,10.7574,10.7663,10.7484,10.7574,85600.0
2014-04-24 15:30:00,12.04,12.04,12.02,12.02,128000.0,10.7574,10.7574,10.7395,10.7395,128000.0
2014-04-24 15:35:00,12.03,12.03,12.02,12.02,67200.0,10.7484,10.7484,10.7395,10.7395,67200.0
2014-04-24 15:40:00,12.02,12.03,12.02,12.02,7690400.0,10.7395,10.7484,10.7395,10.7395,7690400.0
2014-04-24 15:45:00,12.02,12.03,12.02,12.03,261600.0,10.7395,10.7484,10.7395,10.7484,261600.0
2014-04-24 15:50:00,12.03,12.03,12.02,12.03,224000.0,10.7484,10.7484,10.7395,10.7484,224000.0
2014-04-24 15:55:00,12.03,12.04,12.03,12.04,586400.0,10.7484,10.7574,10.7484,10.7574,586400.0
2014-04-25 09:30:00,12.04,12.04,12.0,12.01,156800.0,10.7574,10.7574,10.7216,10.7306,156800.0
2014-04-25 09:35:00,12.0,12.01,11.95,11.96,92800.0,10.7216,10.7306,10.677,10.6859,92800.0
2014-04-25 09:40:00,11.95,11.98,11.93,11.97,111200.0,10.677,10.7038,10.6591,10.6948,111200.0
2014-04-25 09:45:00,11.97,11.97,11.92,11.93,63200.0,10.6948,10.6948,10.6502,10.6591,63200.0
2014-04-25 09:50:00,11.93,11.93,11.91,11.93,56800.0,10.6591,10.6591,10.6412,10.6591,56800.0
2014-04-25 09:55:00,11.93,11.94,11.9,11.9,114400.0,10.6591,10.668,10.6323,10.6323,114400.0
2014-04-25 10:00:00,11.9,11.91,11.87,11.9,155200.0,10.6323,10.6412,10.6055,10.6323,155200.0
2014-04-25 10:05:00,11.9,11.9,11.89,11.9,39200.0,10.6323,10.6323,10.6233,10.6323,39200.0
2014-04-25 10:10:00,11.91,11.92,11.9,11.9,75200.0,10.6412,10.6502,10.6323,10.6323,75200.0
2014-04-25 10:15:00,11.91,11.93,11.91,11.91,21600.0,10.6412,10.6591,10.6412,10.6412,21600.0
2014-04-25 10:20:00,11.92,11.92,11.9,11.9,23200.0,10.6502,10.6502,10.6323,10.6323,23200.0
2014-04-25 10:25:00,11.9,11.9,11.88,11.88,32000.0,10.6323,10.6323,10.6144,10.6144,32000.0
2014-04-25 10:30:00,11.88,11.88,11.86,11.87,52800.0,10.6144,10.6144,10.5965,10.6055,52800.0
2014-04-25 10:35:00,11.87,11.87,11.84,11.85,21600.0,10.6055,10.6055,10.5787,10.5876,21600.0
2014-04-25 10:40:00,11.85,11.87,11.85,11.85,14400.0,10.5876,10.6055,10.5876,10.5876,14400.0
2014-04-25 10:45:00,11.85,11.85,11.84,11.84,15200.0,10.5876,10.5876,10.5787,10.5787,15200.0
2014-04-25 10:50:00,11.84,11.85,11.82,11.82,16000.0,10.5787,10.5876,10.5608,10.5608,16000.0
2014-04-25 10:55:00,11.83,11.84,11.82,11.84,29600.0,10.5697,10.5787,10.5608,10.5787,29600.0
2014-04-25 11:00:00,11.83,11.83,11.82,11.83,52000.0,10.5697,10.5697,10.5608,10.5697,52000.0
2014-04-25 11:05:00,11.83,11.83,11.81,11.81,47200.0,10.5697,10.5697,10.5519,10.5519,47200.0
2014-04-25 11:10:00,11.81,11.81,11.81,11.81,29600.0,10.5519,10.5519,10.5519,10.5519,29600.0
2014-04-25 11:15:00,11.81,11.81,11.8,11.8,40000.0,10.5519,10.5519,10.5429,10.5429,40000.0
2014-04-25 11:20:00,11.81,11.81,11.79,11.79,83200.0,10.5519,10.5519,10.534,10.534,83200.0
2014-04-25 11:25:00,11.79,11.81,11.79,11.81,38400.0,10.534,10.5519,10.534,10.5519,38400.0
2014-04-25 11:30:00,11.82,11.82,11.8,11.8,48000.0,10.5608,10.5608,10.5429,10.5429,48000.0
2014-04-25 11:35:00,11.81,11.81,11.81,11.81,18400.0,10.5519,10.5519,10.5519,10.5519,18400.0
2014-04-25 11:40:00,11.81,11.82,11.79,11.79,74400.0,10.5519,10.5608,10.534,10.534,74400.0
2014-04-25 11:45:00,11.8,11.8,11.79,11.79,23200.0,10.5429,10.5429,10.534,10.534,23200.0
2014-04-25 11:50:00,11.8,11.82,11.79,11.82,76000.0,10.5429,10.5608,10.534,10.5608,76000.0
2014-04-25 11:55:00,11.82,11.82,11.81,11.81,29600.0,10.5608,10.5608,10.5519,10.5519,29600.0
2014-04-25 12:00:00,11.81,11.81,11.8,11.8,18400.0,10.5519,10.5519,10.5429,10.5429,18400.0
2014-04-25 12:05:00,11.8,11.81,11.79,11.8,34400.0,10.5429,10.5519,10.534,10.5429,34400.0
2014-04-25 12:10:00,11.8,11.81,11.8,11.8,20000.0,10.5429,10.5519,10.5429,10.5429,20000.0
2014-04-25 12:15:00,11.8,11.81,11.79,11.79,24000.0,10.5429,10.5519,10.534,10.534,24000.0
2014-04-25 12:20:00,11.79,11.8,11.79,11.8,14400.0,10.534,10.5429,10.534,10.5429,14400.0
2014-04-25 12:25:00,11.8,11.81,11.79,11.8,38400.0,10.5429,10.5519,10.534,10.5429,38400.0
2014-04-25 12:30:00,11.81,11.81,11.8,11.81,48800.0,10.5519,10.5519,10.5429,10.5519,48800.0
2014-04-25 12:35:00,11.8,11.8,11.8,11.8,12800.0,10.5429,10.5429,10.5429,10.5429,12800.0
2014-04-25 12:40:00,11.8,11.81,11.8,11.81,35200.0,10.5429,10.5519,10.5429,10.5519,35200.0
2014-04-25 12:45:00,11.81,11.81,11.8,11.8,19200.0,10.5519,10.5519,10.5429,10.5429,19200.0
2014-04-25 12:50:00,11.8,11.81,11.8,11.8,54400.0,10.5429,10.5519,10.5429,10.5429,54400.0
2014-04-25 12:55:00,11.8,11.8,11.79,11.79,41600.0,10.5429,10.5429,10.534,10.534,41600.0
2014-04-25 13:00:00,11.79,11.79,11.78,11.79,56000.0,10.534,10.534,10.5251,10.534,56000.0
2014-04-25 13:05:00,11.79,11.8,11.79,11.8,26400.0,10.534,10.5429,10.534,10.5429,26400.0
2014-04-25 13:10:00,11.79,11.8,11.79,11.79,5600.0,10.534,10.5429,10.534,10.534,5600.0
2014-04-25 13:15:00,11.79,11.79,11.79,11.79,9600.0,10.534,10.534,10.534,10.534,9600.0
2014-04-25 13:20:00,11.79,11.79,11.79,11.79,12800.0,10.534,10.534,10.534,10.534,12800.0
2014-04-25 13:25:00,11.79,11.8,11.79,11.79,35200.0,10.534,10.5429,10.534,10.534,35200.0
2014-04-25 13:30:00,11.79,11.79,11.78,11.78,29600.0,10.534,10.534,10.5251,10.5251,29600.0
2014-04-25 13:35:00,11.78,11.78,11.77,11.78,37600.0,10.5251,10.5251,10.5161,10.5251,37600.0
2014-04-25 13:40:00,11.78,11.79,11.78,11.79,99200.0,10.5251,10.534,10.5251,10.534,99200.0
2014-04-25 13:45:00,11.78,11.8,11.78,11.79,20800.0,10.5251,10.5429,10.5251,10.534,20800.0
2014-04-25 13:50:00,11.8,11.8,11.79,11.79,36800.0,10.5429,10.5429,10.534,10.534,36800.0
2014-04-25 13:55:00,11.8,11.8,11.79,11.79,28800.0,10.5429,10.5429,10.534,10.534,28800.0
2014-04-25 14:00:00,11.8,11.8,11.79,11.79,75200.0,10.5429,10.5429,10.534,10.534,75200.0
2014-04-25 14:05:00,11.8,11.81,11.79,11.8,50400.0,10.5429,10.5519,10.534,10.5429,50400.0
2014-04-25 14:10:00,11.8,11.81,11.79,11.81,33600.0,10.5429,10.5519,10.534,10.5519,33600.0
2014-04-25 14:15:00,11.81,11.81,11.8,11.81,16000.0,10.5519,10.5519,10.5429,10.5519,16000.0
2014-04-25 14:20:00,11.81,11.81,11.8,11.8,33600.0,10.5519,10.5519,10.5429,10.5429,33600.0
2014-04-25 14:25:00,11.81,11.81,11.81,11.81,28000.0,10.5519,10.5519,10.5519,10.5519,28000.0
2014-04-25 14:30:00,11.81,11.82,11.8,11.82,56800.0,10.5519,10.5608,10.5429,10.5608,56800.0
2014-04-25 14:35:00,11.82,11.84,11.82,11.84,51200.0,10.5608,10.5787,10.5608,10.5787,51200.0
2014-04-25 14:40:00,11.84,11.84,11.83,11.83,36800.0,10.5787,10.5787,10.5697,10.5697,36800.0
2014-04-25 14:45:00,11.83,11.84,11.83,11.84,20800.0,10.5697,10.5787,10.5697,10.5787,20800.0
2014-04-25 14:50:00,11.84,11.85,11.84,11.84,39200.0,10.5787,10.5876,10.5787,10.5787,39200.0
2014-04-25 14:55:00,11.84,11.84,11.83,11.83,56000.0,10.5787,10.5787,10.5697,10.5697,56000.0
2014-04-25 15:00:00,11.83,11.84,11.83,11.84,12000.0,10.5697,10.5787,10.5697,10.5787,12000.0
2014-04-25 15:05:00,11.84,11.84,11.83,11.83,47200.0,10.5787,10.5787,10.5697,10.5697,47200.0
2014-04-25 15:10:00,11.83,11.84,11.83,11.83,37600.0,10.5697,10.5787,10.5697,10.5697,37600.0
2014-04-25 15:15:00,11.83,11.84,11.82,11.84,76000.0,10.5697,10.5787,10.5608,10.5787,76000.0
2014-04-25 15:20:00,11.84,11.85,11.84,11.85,96800.0,10.5787,10.5876,10.5787,10.5876,96800.0
2014-04-25 15:25:00,11.85,11.87,11.85,11.87,116000.0,10.5876,10.6055,10.5876,10.6055,116000.0
2014-04-25 15:30:00,11.87,11.88,11.87,11.87,112000.0,10.6055,10.6144,10.6055,10.6055,112000.0
2014-04-25 15:35:00,11.87,11.87,11.87,11.87,100800.0,10.6055,10.6055,10.6055,10.6055,100800.0
2014-04-25 15:40:00,11.87,11.87,11.84,11.84,293600.0,10.6055,10.6055,10.5787,10.5787,293600.0
2014-04-25 15:45:00,11.84,11.85,11.84,11.85,84000.0,10.5787,10.5876,10.5787,10.5876,84000.0
2014-04-25 15:50:00,11.85,11.85,11.84,11.84,113600.0,10.5876,10.5876,10.5787,10.5787,113600.0
2014-04-25 15:55:00,11.84,11.84,11.83,11.84,366400.0,10.5787,10.5787,10.5697,10.5787,366400.0
2014-04-28 09:30:00,11.92,11.94,11.92,11.94,74400.0,10.6502,10.668,10.6502,10.668,74400.0
2014-04-28 09:35:00,11.95,11.95,11.87,11.87,54400.0,10.677,10.677,10.6055,10.6055,54400.0
2014-04-28 09:40:00,11.86,11.86,11.82,11.82,28800.0,10.5965,10.5965,10.5608,10.5608,28800.0
2014-04-28 09:45:00,11.82,11.85,11.82,11.83,26400.0,10.5608,10.5876,10.5608,10.5697,26400.0
2014-04-28 09:50:00,11.8,11.84,11.8,11.83,31200.0,10.5429,10.5787,10.5429,10.5697,31200.0
2014-04-28 09:55:00,11.84,11.86,11.84,11.85,20000.0,10.5787,10.5965,10.5787,10.5876,20000.0
2014-04-28 10:00:00,11.86,11.86,11.83,11.84,166400.0,10.5965,10.5965,10.5697,10.5787,166400.0
2014-04-28 10:05:00,11.85,11.86,11.84,11.85,32000.0,10.5876,10.5965,10.5787,10.5876,32000.0
2014-04-28 10:10:00,11.85,11.88,11.84,11.87,28000.0,10.5876,10.6144,10.5787,10.6055,28000.0
2014-04-28 10:15:00,11.88,11.89,11.87,11.87,80000.0,10.6144,10.6233,10.6055,10.6055,80000.0
2014-04-28 10:20:00,11.88,11.89,11.87,11.87,73600.0,10.6144,10.6233,10.6055,10.6055,73600.0
2014-04-28 10:25:00,11.87,11.88,11.87,11.88,11200.0,10.6055,10.6144,10.6055,10.6144,11200.0
2014-04-28 10:30:00,11.88,11.88,11.86,11.87,67200.0,10.6144,10.6144,10.5965,10.6055,67200.0
2014-04-28 10:35:00,11.87,11.87,11.84,11.85,100800.0,10.6055,10.6055,10.5787,10.5876,100800.0
2014-04-28 10:40:00,11.85,11.86,11.84,11.86,33600.0,10.5876,10.5965,10.5787,10.5965,33600.0
2014-04-28 10:45:00,11.85,11.86,11.84,11.84,32000.0,10.5876,10.5965,10.5787,10.5787,32000.0
2014-04-28 10:50:00,11.84,11.85,11.84,11.84,104000.0,10.5787,10.5876,10.5787,10.5787,104000.0
2014-04-28 10:55:00,11.84,11.85,11.84,11.85,72000.0,10.5787,10.5876,10.5787,10.5876,72000.0
2014-04-28 11:00:00,11.85,11.86,11.85,11.85,29600.0,10.5876,10.5965,10.5876,10.5876,29600.0
2014-04-28 11:05:00,11.85,11.86,11.84,11.84,85600.0,10.5876,10.5965,10.5787,10.5787,85600.0
2014-04-28 11:10:00,11.84,11.84,11.82,11.83,87200.0,10.5787,10.5787,10.5608,10.5697,87200.0
2014-04-28 11:15:00,11.83,11.84,11.82,11.82,42400.0,10.5697,10.5787,10.5608,10.5608,42400.0
2014-04-28 11:20:00,11.82,11.82,11.79,11.8,24800.0,10.5608,10.5608,10.534,10.5429,24800.0
2014-04-28 11:25:00,11.8,11.81,11.79,11.79,48800.0,10.5429,10.5519,10.534,10.534,48800.0
2014-04-28 11:30:00,11.79,11.81,11.79,11.8,43200.0,10.534,10.5519,10.534,10.5429,43200.0
2014-04-28 11:35:00,11.81,11.83,11.81,11.81,34400.0,10.5519,10.5697,10.5519,10.5519,34400.0
2014-04-28 11:40:00,11.82,11.83,11.79,11.8,68000.0,10.5608,10.5697,10.534,10.5429,68000.0
2014-04-28 11:45:00,11.81,11.82,11.8,11.81,23200.0,10.5519,10.5608,10.5429,10.5519,23200.0
2014-04-28 11:50:00,11.81,11.82,11.79,11.8,125600.0,10.5519,10.5608,10.534,10.5429,125600.0
2014-04-28 11:55:00,11.79,11.79,11.77,11.78,113600.0,10.534,10.534,10.5161,10.5251,113600.0
2014-04-28 12:00:00,11.77,11.79,11.77,11.79,103200.0,10.5161,10.534,10.5161,10.534,103200.0
2014-04-28 12:05:00,11.79,11.79,11.76,11.77,203200.0,10.534,10.534,10.5072,10.5161,203200.0
2014-04-28 12:10:00,11.77,11.79,11.77,11.79,36800.0,10.5161,10.534,10.5161,10.534,36800.0
2014-04-28 12:15:00,11.78,11.8,11.78,11.8,89600.0,10.5251,10.5429,10.5251,10.5429,89600.0
2014-04-28 12:20:00,11.8,11.8,11.78,11.78,42400.0,10.5429,10.5429,10.5251,10.5251,42400.0
2014-04-28 12:25:00,11.78,11.79,11.78,11.79,27200.0,10.5251,10.534,10.5251,10.534,27200.0
2014-04-28 12:30:00,11.8,11.8,11.79,11.79,26400.0,10.5429,10.5429,10.534,10.534,26400.0
2014-04-28 12:35:00,11.79,11.79,11.77,11.78,25600.0,10.534,10.534,10.5161,10.5251,25600.0
2014-04-28 12:40:00,11.78,11.79,11.78,11.78,19200.0,10.5251,10.534,10.5251,10.5251,19200.0
2014-04-28 12:45:00,11.78,11.79,11.78,11.79,27200.0,10.5251,10.534,10.5251,10.534,27200.0
2014-04-28 12:50:00,11.79,11.79,11.78,11.79,37600.0,10.534,10.534,10.5251,10.534,37600.0
2014-04-28 12:55:00,11.78,11.78,11.77,11.78,36000.0,10.5251,10.5251,10.5161,10.5251,36000.0
2014-04-28 13:00:00,11.78,11.78,11.75,11.75,71200.0,10.5251,10.5251,10.4983,10.4983,71200.0
2014-04-28 13:05:00,11.75,11.76,11.74,11.75,40000.0,10.4983,10.5072,10.4893,10.4983,40000.0
2014-04-28 13:10:00,11.75,11.76,11.75,11.76,66400.0,10.4983,10.5072,10.4983,10.5072,66400.0
2014-04-28 13:15:00,11.75,11.75,11.74,11.75,54400.0,10.4983,10.4983,10.4893,10.4983,54400.0
2014-04-28 13:20:00,11.74,11.75,11.73,11.74,76000.0,10.4893,10.4983,10.4804,10.4893,76000.0
2014-04-28 13:25:00,11.73,11.75,11.73,11.75,61600.0,10.4804,10.4983,10.4804,10.4983,61600.0
2014-04-28 13:30:00,11.75,11.75,11.73,11.73,96800.0,10.4983,10.4983,10.4804,10.4804,96800.0
2014-04-28 13:35:00,11.73,11.75,11.73,11.74,59200.0,10.4804,10.4983,10.4804,10.4893,59200.0
2014-04-28 13:40:00,11.74,11.75,11.74,11.74,78400.0,10.4893,10.4983,10.4893,10.4893,78400.0
2014-04-28 13:45:00,11.74,11.75,11.72,11.74,53600.0,10.4893,10.4983,10.4715,10.4893,53600.0
2014-04-28 13:50:00,11.75,11.76,11.75,11.75,35200.0,10.4983,10.5072,10.4983,10.4983,35200.0
2014-04-28 13:55:00,11.75,11.76,11.74,11.74,53600.0,10.4983,10.5072,10.4893,10.4893,53600.0
2014-04-28 14:00:00,11.74,11.74,11.71,11.73,156000.0,10.4893,10.4893,10.4625,10.4804,156000.0
2014-04-28 14:05:00,11.72,11.73,11.71,11.73,487200.0,10.4715,10.4804,10.4625,10.4804,487200.0
2014-04-28 14:10:00,11.73,11.75,11.73,11.75,8000.0,10.4804,10.4983,10.4804,10.4983,8000.0
2014-04-28 14:15:00,11.76,11.76,11.75,11.76,15200.0,10.5072,10.5072,10.4983,10.5072,15200.0
2014-04-28 14:20:00,11.76,11.76,11.75,11.76,188800.0,10.5072,10.5072,10.4983,10.5072,188800.0
2014-04-28 14:25:00,11.76,11.76,11.75,11.76,59200.0,10.5072,10.5072,10.4983,10.5072,59200.0
2014-04-28 14:30:00,11.77,11.77,11.76,11.76,59200.0,10.5161,10.5161,10.5072,10.5072,59200.0
2014-04-28 14:35:00,11.76,11.77,11.76,11.76,19200.0,10.5072,10.5161,10.5072,10.5072,19200.0
2014-04-28 14:40:00,11.76,11.76,11.76,11.76,103200.0,10.5072,10.5072,10.5072,10.5072,103200.0
2014-04-28 14:45:00,11.76,11.79,11.76,11.79,28000.0,10.5072,10.534,10.5072,10.534,28000.0
2014-04-28 14:50:00,11.79,11.81,11.79,11.81,110400.0,10.534,10.5519,10.534,10.5519,110400.0
2014-04-28 14:55:00,11.81,11.81,11.8,11.8,35200.0,10.5519,10.5519,10.5429,10.5429,35200.0
2014-04-28 15:00:00,11.8,11.81,11.79,11.81,26400.0,10.5429,10.5519,10.534,10.5519,26400.0
2014-04-28 15:05:00,11.81,11.83,11.81,11.83,51200.0,10.5519,10.5697,10.5519,10.5697,51200.0
2014-04-28 15:10:00,11.83,11.85,11.83,11.85,77600.0,10.5697,10.5876,10.5697,10.5876,77600.0
2014-04-28 15:15:00,11.84,11.87,11.84,11.87,150400.0,10.5787,10.6055,10.5787,10.6055,150400.0
2014-04-28 15:20:00,11.87,11.88,11.86,11.88,220000.0,10.6055,10.6144,10.5965,10.6144,220000.0
2014-04-28 15:25:00,11.88,11.89,11.87,11.88,81600.0,10.6144,10.6233,10.6055,10.6144,81600.0
2014-04-28 15:30:00,11.88,11.9,11.87,11.87,404000.0,10.6144,10.6323,10.6055,10.6055,404000.0
2014-04-28 15:35:00,11.87,11.88,11.86,11.86,93600.0,10.6055,10.6144,10.5965,10.5965,93600.0
2014-04-28 15:40:00,11.87,11.87,11.86,11.87,58400.0,10.6055,10.6055,10.5965,10.6055,58400.0
2014-04-28 15:45:00,11.87,11.87,11.85,11.85,47200.0,10.6055,10.6055,10.5876,10.5876,47200.0
2014-04-28 15:50:00,11.85,11.86,11.85,11.86,78400.0,10.5876,10.5965,10.5876,10.5965,78400.0
2014-04-28 15:55:00,11.86,11.86,11.84,11.85,135200.0,10.5965,10.5965,10.5787,10.5876,135200.0
2014-04-29 09:30:00,11.85,11.86,11.82,11.86,52800.0,10.5876,10.5965,10.5608,10.5965,52800.0
2014-04-29 09:35:00,11.85,11.86,11.83,11.86,28000.0,10.5876,10.5965,10.5697,10.5965,28000.0
2014-04-29 09:40:00,11.87,11.88,11.85,11.87,82400.0,10.6055,10.6144,10.5876,10.6055,82400.0
2014-04-29 09:45:00,11.86,11.88,11.86,11.86,50400.0,10.5965,10.6144,10.5965,10.5965,50400.0
2014-04-29 09:50:00,11.87,11.87,11.86,11.87,16800.0,10.6055,10.6055,10.5965,10.6055,16800.0
2014-04-29 09:55:00,11.87,11.88,11.86,11.87,23200.0,10.6055,10.6144,10.5965,10.6055,23200.0
2014-04-29 10:00:00,11.86,11.87,11.85,11.87,27200.0,10.5965,10.6055,10.5876,10.6055,27200.0
2014-04-29 10:05:00,11.86,11.87,11.85,11.85,53600.0,10.5965,10.6055,10.5876,10.5876,53600.0
2014-04-29 10:10:00,11.85,11.86,11.84,11.86,108800.0,10.5876,10.5965,10.5787,10.5965,108800.0
2014-04-29 10:15:00,11.86,11.86,11.84,11.85,168000.0,10.5965,10.5965,10.5787,10.5876,168000.0
2014-04-29 10:20:00,11.84,11.86,11.84,11.86,30400.0,10.5787,10.5965,10.5787,10.5965,30400.0
2014-04-29 10:25:00,11.85,11.86,11.83,11.84,72000.0,10.5876,10.5965,10.5697,10.5787,72000.0
2014-04-29 10:30:00,11.84,11.86,11.83,11.85,32800.0,10.5787,10.5965,10.5697,10.5876,32800.0
2014-04-29 10:35:00,11.85,11.88,11.85,11.86,36000.0,10.5876,10.6144,10.5876,10.5965,36000.0
2014-04-29 10:40:00,11.87,11.89,11.86,11.88,13600.0,10.6055,10.6233,10.5965,10.6144,13600.0
2014-04-29 10:45:00,11.88,11.88,11.87,11.87,73600.0,10.6144,10.6144,10.6055,10.6055,73600.0
2014-04-29 10:50:00,11.88,11.88,11.87,11.88,40800.0,10.6144,10.6144,10.6055,10.6144,40800.0
2014-04-29 10:55:00,11.88,11.88,11.87,11.87,44000.0,10.6144,10.6144,10.6055,10.6055,44000.0
2014-04-29 11:00:00,11.88,11.89,11.88,11.88,17600.0,10.6144,10.6233,10.6144,10.6144,17600.0
2014-04-29 11:05:00,11.87,11.88,11.87,11.88,40000.0,10.6055,10.6144,10.6055,10.6144,40000.0
2014-04-29 11:10:00,11.88,11.88,11.86,11.86,45600.0,10.6144,10.6144,10.5965,10.5965,45600.0
2014-04-29 11:15:00,11.86,11.88,11.86,11.88,75200.0,10.5965,10.6144,10.5965,10.6144,75200.0
2014-04-29 11:20:00,11.88,11.89,11.88,11.88,40800.0,10.6144,10.6233,10.6144,10.6144,40800.0
2014-04-29 11:25:00,11.89,11.89,11.87,11.88,76800.0,10.6233,10.6233,10.6055,10.6144,76800.0
2014-04-29 11:30:00,11.89,11.89,11.87,11.88,97600.0,10.6233,10.6233,10.6055,10.6144,97600.0
2014-04-29 11:35:00,11.87,11.88,11.87,11.88,23200.0,10.6055,10.6144,10.6055,10.6144,23200.0
2014-04-29 11:40:00,11.88,11.88,11.87,11.88,43200.0,10.6144,10.6144,10.6055,10.6144,43200.0
2014-04-29 11:45:00,11.88,11.89,11.88,11.89,33600.0,10.6144,10.6233,10.6144,10.6233,33600.0
2014-04-29 11:50:00,11.88,11.88,11.87,11.88,21600.0,10.6144,10.6144,10.6055,10.6144,21600.0
2014-04-29 11:55:00,11.88,11.88,11.87,11.87,41600.0,10.6144,10.6144,10.6055,10.6055,41600.0
2014-04-29 12:00:00,11.88,11.88,11.87,11.87,68800.0,10.6144,10.6144,10.6055,10.6055,68800.0
2014-04-29 12:05:00,11.87,11.89,11.87,11.88,43200.0,10.6055,10.6233,10.6055,10.6144,43200.0
2014-04-29 12:10:00,11.88,11.88,11.87,11.87,40000.0,10.6144,10.6144,10.6055,10.6055,40000.0
2014-04-29 12:15:00,11.87,11.88,11.87,11.87,61600.0,10.6055,10.6144,10.6055,10.6055,61600.0
2014-04-29 12:20:00,11.88,11.88,11.87,11.88,73600.0,10.6144,10.6144,10.6055,10.6144,73600.0
2014-04-29 12:25:00,11.88,11.88,11.87,11.88,64000.0,10.6144,10.6144,10.6055,10.6144,64000.0
2014-04-29 12:30:00,11.88,11.88,11.87,11.88,41600.0,10.6144,10.6144,10.6055,10.6144,41600.0
2014-04-29 12:35:00,11.88,11.88,11.87,11.88,66400.0,10.6144,10.6144,10.6055,10.6144,66400.0
2014-04-29 12:40:00,11.88,11.88,11.87,11.88,72000.0,10.6144,10.6144,10.6055,10.6144,72000.0
2014-04-29 12:45:00,11.88,11.88,11.87,11.87,18400.0,10.6144,10.6144,10.6055,10.6055,18400.0
2014-04-29 12:50:00,11.88,11.88,11.87,11.88,47200.0,10.6144,10.6144,10.6055,10.6144,47200.0
2014-04-29 12:55:00,11.87,11.88,11.87,11.88,36000.0,10.6055,10.6144,10.6055,10.6144,36000.0
2014-04-29 13:00:00,11.88,11.88,11.87,11.88,54400.0,10.6144,10.6144,10.6055,10.6144,54400.0
2014-04-29 13:05:00,11.88,11.88,11.87,11.88,57600.0,10.6144,10.6144,10.6055,10.6144,57600.0
2014-04-29 13:10:00,11.88,11.88,11.87,11.87,55200.0,10.6144,10.6144,10.6055,10.6055,55200.0
2014-04-29 13:15:00,11.87,11.88,11.87,11.87,39200.0,10.6055,10.6144,10.6055,10.6055,39200.0
2014-04-29 13:20:00,11.87,11.88,11.87,11.88,68800.0,10.6055,10.6144,10.6055,10.6144,68800.0
2014-04-29 13:25:00,11.88,11.88,11.87,11.88,52800.0,10.6144,10.6144,10.6055,10.6144,52800.0
2014-04-29 13:30:00,11.88,11.88,11.87,11.88,35200.0,10.6144,10.6144,10.6055,10.6144,35200.0
2014-04-29 13:35:00,11.88,11.88,11.87,11.88,49600.0,10.6144,10.6144,10.6055,10.6144,49600.0
2014-04-29 13:40:00,11.88,11.88,11.87,11.87,117600.0,10.6144,10.6144,10.6055,10.6055,117600.0
2014-04-29 13:45:00,11.87,11.88,11.87,11.88,28800.0,10.6055,10.6144,10.6055,10.6144,28800.0
2014-04-29 13:50:00,11.88,11.88,11.88,11.88,60800.0,10.6144,10.6144,10.6144,10.6144,60800.0
2014-04-29 13:55:00,11.88,11.88,11.87,11.88,87200.0,10.6144,10.6144,10.6055,10.6144,87200.0
2014-04-29 14:00:00,11.89,11.89,11.88,11.89,88000.0,10.6233,10.6233,10.6144,10.6233,88000.0
2014-04-29 14:05:00,11.89,11.9,11.89,11.89,52800.0,10.6233,10.6323,10.6233,10.6233,52800.0
2014-04-29 14:10:00,11.88,11.88,11.87,11.88,129600.0,10.6144,10.6144,10.6055,10.6144,129600.0
2014-04-29 14:15:00,11.87,11.88,11.87,11.88,45600.0,10.6055,10.6144,10.6055,10.6144,45600.0
2014-04-29 14:20:00,11.88,11.88,11.88,11.88,84000.0,10.6144,10.6144,10.6144,10.6144,84000.0
2014-04-29 14:25:00,11.88,11.88,11.87,11.87,88000.0,10.6144,10.6144,10.6055,10.6055,88000.0
2014-04-29 14:30:00,11.88,11.88,11.87,11.88,132800.0,10.6144,10.6144,10.6055,10.6144,132800.0
2014-04-29 14:35:00,11.88,11.88,11.88,11.88,52800.0,10.6144,10.6144,10.6144,10.6144,52800.0
2014-04-29 14:40:00,11.88,11.88,11.88,11.88,164800.0,10.6144,10.6144,10.6144,10.6144,164800.0
2014-04-29 14:45:00,11.88,11.88,11.88,11.88,146400.0,10.6144,10.6144,10.6144,10.6144,146400.0
2014-04-29 14:50:00,11.88,11.88,11.88,11.88,119200.0,10.6144,10.6144,10.6144,10.6144,119200.0
2014-04-29 14:55:00,11.88,11.88,11.88,11.88,79200.0,10.6144,10.6144,10.6144,10.6144,79200.0
2014-04-29 15:00:00,11.88,11.88,11.88,11.88,128000.0,10.6144,10.6144,10.6144,10.6144,128000.0
2014-04-29 15:05:00,11.88,11.88,11.88,11.88,104800.0,10.6144,10.6144,10.6144,10.6144,104800.0
2014-04-29 15:10:00,11.88,11.88,11.88,11.88,120800.0,10.6144,10.6144,10.6144,10.6144,120800.0
2014-04-29 15:15:00,11.88,11.88,11.88,11.88,90400.0,10.6144,10.6144,10.6144,10.6144,90400.0
2014-04-29 15:20:00,11.88,11.88,11.87,11.88,199200.0,10.6144,10.6144,10.6055,10.6144,199200.0
2014-04-29 15:25:00,11.88,11.88,11.87,11.88,190400.0,10.6144,10.6144,10.6055,10.6144,190400.0
2014-04-29 15:30:00,11.88,11.88,11.87,11.88,168800.0,10.6144,10.6144,10.6055,10.6144,168800.0
2014-04-29 15:35:00,11.87,11.88,11.87,11.88,224800.0,10.6055,10.6144,10.6055,10.6144,224800.0
2014-04-29 15:40:00,11.87,11.88,11.87,11.87,123200.0,10.6055,10.6144,10.6055,10.6055,123200.0
2014-04-29 15:45:00,11.87,11.88,11.87,11.88,372800.0,10.6055,10.6144,10.6055,10.6144,372800.0
2014-04-29 15:50:00,11.88,11.88,11.87,11.87,271200.0,10.6144,10.6144,10.6055,10.6055,271200.0
2014-04-29 15:55:00,11.87,11.88,11.87,11.88,421600.0,10.6055,10.6144,10.6055,10.6144,421600.0
2014-04-30 09:30:00,11.87,11.87,11.79,11.84,93600.0,10.6055,10.6055,10.534,10.5787,93600.0
2014-04-30 09:35:00,11.85,11.86,11.84,11.85,26400.0,10.5876,10.5965,10.5787,10.5876,26400.0
2014-04-30 09:40:00,11.85,11.87,11.85,11.87,49600.0,10.5876,10.6055,10.5876,10.6055,49600.0
2014-04-30 09:45:00,11.87,11.89,11.87,11.88,144000.0,10.6055,10.6233,10.6055,10.6144,144000.0
2014-04-30 09:50:00,11.88,11.88,11.86,11.86,96000.0,10.6144,10.6144,10.5965,10.5965,96000.0
2014-04-30 09:55:00,11.86,11.87,11.85,11.86,35200.0,10.5965,10.6055,10.5876,10.5965,35200.0
2014-04-30 10:00:00,11.86,11.87,11.86,11.86,29600.0,10.5965,10.6055,10.5965,10.5965,29600.0
2014-04-30 10:05:00,11.86,11.88,11.86,11.88,71200.0,10.5965,10.6144,10.5965,10.6144,71200.0
2014-04-30 10:10:00,11.88,11.88,11.87,11.87,52000.0,10.6144,10.6144,10.6055,10.6055,52000.0
2014-04-30 10:15:00,11.88,11.88,11.87,11.88,71200.0,10.6144,10.6144,10.6055,10.6144,71200.0
2014-04-30 10:20:00,11.88,11.88,11.87,11.88,56000.0,10.6144,10.6144,10.6055,10.6144,56000.0
2014-04-30 10:25:00,11.88,11.89,11.88,11.88,115200.0,10.6144,10.6233,10.6144,10.6144,115200.0
2014-04-30 10:30:00,11.88,11.88,11.88,11.88,39200.0,10.6144,10.6144,10.6144,10.6144,39200.0
2014-04-30 10:35:00,11.88,11.88,11.88,11.88,36800.0,10.6144,10.6144,10.6144,10.6144,36800.0
2014-04-30 10:40:00,11.88,11.89,11.88,11.88,16000.0,10.6144,10.6233,10.6144,10.6144,16000.0
2014-04-30 10:45:00,11.88,11.91,11.88,11.91,16800.0,10.6144,10.6412,10.6144,10.6412,16800.0
2014-04-30 10:50:00,11.91,11.92,11.9,11.92,118400.0,10.6412,10.6502,10.6323,10.6502,118400.0
2014-04-30 10:55:00,11.91,11.91,11.9,11.9,16000.0,10.6412,10.6412,10.6323,10.6323,16000.0
2014-04-30 11:00:00,11.91,11.91,11.9,11.9,37600.0,10.6412,10.6412,10.6323,10.6323,37600.0
2014-04-30 11:05:00,11.91,11.91,11.89,11.89,18400.0,10.6412,10.6412,10.6233,10.6233,18400.0
2014-04-30 11:10:00,11.89,11.89,11.88,11.88,18400.0,10.6233,10.6233,10.6144,10.6144,18400.0
2014-04-30 11:15:00,11.88,11.88,11.88,11.88,20800.0,10.6144,10.6144,10.6144,10.6144,20800.0
2014-04-30 11:20:00,11.88,11.88,11.88,11.88,40000.0,10.6144,10.6144,10.6144,10.6144,40000.0
2014-04-30 11:25:00,11.88,11.89,11.88,11.89,21600.0,10.6144,10.6233,10.6144,10.6233,21600.0
2014-04-30 11:30:00,11.89,11.9,11.89,11.9,9600.0,10.6233,10.6323,10.6233,10.6323,9600.0
2014-04-30 11:35:00,11.9,11.9,11.88,11.89,29600.0,10.6323,10.6323,10.6144,10.6233,29600.0
2014-04-30 11:40:00,11.89,11.9,11.89,11.9,18400.0,10.6233,10.6323,10.6233,10.6323,18400.0
2014-04-30 11:45:00,11.9,11.91,11.9,11.9,14400.0,10.6323,10.6412,10.6323,10.6323,14400.0
2014-04-30 11:50:00,11.9,11.9,11.9,11.9,33600.0,10.6323,10.6323,10.6323,10.6323,33600.0
2014-04-30 11:55:00,11.9,11.9,11.89,11.89,28000.0,10.6323,10.6323,10.6233,10.6233,28000.0
2014-04-30 12:00:00,11.9,11.9,11.89,11.9,36000.0,10.6323,10.6323,10.6233,10.6323,36000.0
2014-04-30 12:05:00,11.9,11.91,11.89,11.9,24800.0,10.6323,10.6412,10.6233,10.6323,24800.0
2014-04-30 12:10:00,11.9,11.91,11.9,11.91,8000.0,10.6323,10.6412,10.6323,10.6412,8000.0
2014-04-30 12:15:00,11.91,11.91,11.91,11.91,8800.0,10.6412,10.6412,10.6412,10.6412,8800.0
2014-04-30 12:20:00,11.9,11.9,11.89,11.9,49600.0,10.6323,10.6323,10.6233,10.6323,49600.0
2014-04-30 12:25:00,11.9,11.9,11.9,11.9,2400.0,10.6323,10.6323,10.6323,10.6323,2400.0
2014-04-30 12:30:00,11.9,11.9,11.9,11.9,16000.0,10.6323,10.6323,10.6323,10.6323,16000.0
2014-04-30 12:35:00,11.9,11.91,11.9,11.91,4800.0,10.6323,10.6412,10.6323,10.6412,4800.0
2014-04-30 12:40:00,11.91,11.91,11.9,11.9,31200.0,10.6412,10.6412,10.6323,10.6323,31200.0
2014-04-30 12:45:00,11.9,11.91,11.9,11.91,8800.0,10.6323,10.6412,10.6323,10.6412,8800.0
2014-04-30 12:50:00,11.91,11.91,11.91,11.91,28000.0,10.6412,10.6412,10.6412,10.6412,28000.0
2014-04-30 12:55:00,11.91,11.91,11.91,11.91,17600.0,10.6412,10.6412,10.6412,10.6412,17600.0
2014-04-30 13:00:00,11.91,11.91,11.91,11.91,12000.0,10.6412,10.6412,10.6412,10.6412,12000.0
2014-04-30 13:05:00,11.91,11.91,11.91,11.91,6400.0,10.6412,10.6412,10.6412,10.6412,6400.0
2014-04-30 13:10:00,11.92,11.92,11.91,11.91,16800.0,10.6502,10.6502,10.6412,10.6412,16800.0
2014-04-30 13:15:00,11.91,11.91,11.88,11.89,263200.0,10.6412,10.6412,10.6144,10.6233,263200.0
2014-04-30 13:20:00,11.89,11.9,11.89,11.89,26400.0,10.6233,10.6323,10.6233,10.6233,26400.0
2014-04-30 13:25:00,11.9,11.9,11.88,11.89,133600.0,10.6323,10.6323,10.6144,10.6233,133600.0
2014-04-30 13:30:00,11.89,11.89,11.89,11.89,11200.0,10.6233,10.6233,10.6233,10.6233,11200.0
2014-04-30 13:35:00,11.9,11.9,11.89,11.89,129600.0,10.6323,10.6323,10.6233,10.6233,129600.0
2014-04-30 13:40:00,11.89,11.89,11.88,11.88,24000.0,10.6233,10.6233,10.6144,10.6144,24000.0
2014-04-30 13:45:00,11.88,11.89,11.88,11.89,28000.0,10.6144,10.6233,10.6144,10.6233,28000.0
2014-04-30 13:50:00,11.89,11.9,11.89,11.89,28000.0,10.6233,10.6323,10.6233,10.6233,28000.0
2014-04-30 13:55:00,11.89,11.9,11.89,11.9,24800.0,10.6233,10.6323,10.6233,10.6323,24800.0
2014-04-30 14:00:00,11.89,11.92,11.88,11.91,92800.0,10.6233,10.6502,10.6144,10.6412,92800.0
2014-04-30 14:05:00,11.91,11.91,11.88,11.9,84800.0,10.6412,10.6412,10.6144,10.6323,84800.0
2014-04-30 14:10:00,11.9,11.9,11.88,11.89,76000.0,10.6323,10.6323,10.6144,10.6233,76000.0
2014-04-30 14:15:00,11.9,11.9,11.89,11.9,48800.0,10.6323,10.6323,10.6233,10.6323,48800.0
2014-04-30 14:20:00,11.9,11.92,11.9,11.92,30400.0,10.6323,10.6502,10.6323,10.6502,30400.0
2014-04-30 14:25:00,11.92,11.92,11.91,11.91,22400.0,10.6502,10.6502,10.6412,10.6412,22400.0
2014-04-30 14:30:00,11.91,11.92,11.91,11.91,33600.0,10.6412,10.6502,10.6412,10.6412,33600.0
2014-04-30 14:35:00,11.92,11.92,11.9,11.9,31200.0,10.6502,10.6502,10.6323,10.6323,31200.0
2014-04-30 14:40:00,11.9,11.92,11.9,11.91,68000.0,10.6323,10.6502,10.6323,10.6412,68000.0
2014-04-30 14:45:00,11.92,11.93,11.91,11.93,17600.0,10.6502,10.6591,10.6412,10.6591,17600.0
2014-04-30 14:50:00,11.93,11.94,11.93,11.93,26400.0,10.6591,10.668,10.6591,10.6591,26400.0
2014-04-30 14:55:00,11.93,11.93,11.92,11.93,32000.0,10.6591,10.6591,10.6502,10.6591,32000.0
2014-04-30 15:00:00,11.93,11.93,11.92,11.92,20800.0,10.6591,10.6591,10.6502,10.6502,20800.0
2014-04-30 15:05:00,11.92,11.92,11.9,11.9,34400.0,10.6502,10.6502,10.6323,10.6323,34400.0
2014-04-30 15:10:00,11.9,11.91,11.9,11.9,36800.0,10.6323,10.6412,10.6323,10.6323,36800.0
2014-04-30 15:15:00,11.91,11.91,11.89,11.9,71200.0,10.6412,10.6412,10.6233,10.6323,71200.0
2014-04-30 15:20:00,11.9,11.91,11.9,11.91,69600.0,10.6323,10.6412,10.6323,10.6412,69600.0
2014-04-30 15:25:00,11.9,11.92,11.9,11.91,42400.0,10.6323,10.6502,10.6323,10.6412,42400.0
2014-04-30 15:30:00,11.92,11.92,11.92,11.92,28800.0,10.6502,10.6502,10.6502,10.6502,28800.0
2014-04-30 15:35:00,11.92,11.92,11.91,11.91,40000.0,10.6502,10.6502,10.6412,10.6412,40000.0
2014-04-30 15:40:00,11.91,11.91,11.91,11.91,126400.0,10.6412,10.6412,10.6412,10.6412,126400.0
2014-04-30 15:45:00,11.91,11.92,11.9,11.91,180000.0,10.6412,10.6502,10.6323,10.6412,180000.0
2014-04-30 15:50:00,11.91,11.92,11.91,11.92,143200.0,10.6412,10.6502,10.6412,10.6502,143200.0
2014-04-30 15:55:00,11.92,11.93,11.91,11.92,257600.0,10.6502,10.6591,10.6412,10.6502,257600.0
2014-05-01 09:30:00,11.94,11.94,11.88,11.9,35200.0,10.668,10.668,10.6144,10.6323,35200.0
2014-05-01 09:35:00,11.9,11.95,11.88,11.94,40000.0,10.6323,10.677,10.6144,10.668,40000.0
2014-05-01 09:40:00,11.97,12.0,11.95,11.99,142400.0,10.6948,10.7216,10.677,10.7127,142400.0
2014-05-01 09:45:00,11.99,12.05,11.99,12.04,163200.0,10.7127,10.7663,10.7127,10.7574,163200.0
2014-05-01 09:50:00,12.04,12.05,12.02,12.03,295200.0,10.7574,10.7663,10.7395,10.7484,295200.0
2014-05-01 09:55:00,12.03,12.05,12.03,12.03,120000.0,10.7484,10.7663,10.7484,10.7484,120000.0
2014-05-01 10:00:00,12.02,12.05,12.02,12.04,73600.0,10.7395,10.7663,10.7395,10.7574,73600.0
2014-05-01 10:05:00,12.03,12.03,12.02,12.03,62400.0,10.7484,10.7484,10.7395,10.7484,62400.0
2014-05-01 10:10:00,12.02,12.02,11.99,11.99,14400.0,10.7395,10.7395,10.7127,10.7127,14400.0
2014-05-01 10:15:00,12.0,12.0,11.96,11.96,20000.0,10.7216,10.7216,10.6859,10.6859,20000.0
2014-05-01 10:20:00,11.95,11.98,11.95,11.98,30400.0,10.677,10.7038,10.677,10.7038,30400.0
2014-05-01 10:25:00,11.98,11.99,11.98,11.99,32800.0,10.7038,10.7127,10.7038,10.7127,32800.0
2014-05-01 10:30:00,11.98,12.0,11.98,12.0,28000.0,10.7038,10.7216,10.7038,10.7216,28000.0
2014-05-01 10:35:00,12.0,12.0,12.0,12.0,12800.0,10.7216,10.7216,10.7216,10.7216,12800.0
2014-05-01 10:40:00,12.01,12.02,12.01,12.01,17600.0,10.7306,10.7395,10.7306,10.7306,17600.0
2014-05-01 10:45:00,12.02,12.03,12.02,12.03,22400.0,10.7395,10.7484,10.7395,10.7484,22400.0
2014-05-01 10:50:00,12.03,12.04,12.03,12.04,48000.0,10.7484,10.7574,10.7484,10.7574,48000.0
2014-05-01 10:55:00,12.04,12.05,12.04,12.04,66400.0,10.7574,10.7663,10.7574,10.7574,66400.0
2014-05-01 11:00:00,12.05,12.05,12.04,12.05,48800.0,10.7663,10.7663,10.7574,10.7663,48800.0
2014-05-01 11:05:00,12.04,12.05,12.03,12.04,9600.0,10.7574,10.7663,10.7484,10.7574,9600.0
2014-05-01 11:10:00,12.04,12.04,12.02,12.04,79200.0,10.7574,10.7574,10.7395,10.7574,79200.0
2014-05-01 11:15:00,12.04,12.04,12.03,12.03,46400.0,10.7574,10.7574,10.7484,10.7484,46400.0
2014-05-01 11:20:00,12.03,12.03,12.02,12.03,20800.0,10.7484,10.7484,10.7395,10.7484,20800.0
2014-05-01 11:25:00,12.03,12.05,12.03,12.04,37600.0,10.7484,10.7663,10.7484,10.7574,37600.0
2014-05-01 11:30:00,12.05,12.08,12.05,12.06,51200.0,10.7663,10.7931,10.7663,10.7752,51200.0
2014-05-01 11:35:00,12.06,12.07,12.06,12.07,5600.0,10.7752,10.7842,10.7752,10.7842,5600.0
2014-05-01 11:40:00,12.07,12.07,12.06,12.07,24000.0,10.7842,10.7842,10.7752,10.7842,24000.0
2014-05-01 11:45:00,12.07,12.07,12.06,12.06,14400.0,10.7842,10.7842,10.7752,10.7752,14400.0
2014-05-01 11:50:00,12.06,12.06,12.06,12.06,17600.0,10.7752,10.7752,10.7752,10.7752,17600.0
2014-05-01 11:55:00,12.06,12.07,12.05,12.06,92000.0,10.7752,10.7842,10.7663,10.7752,92000.0
2014-05-01 12:00:00,12.05,12.06,12.05,12.06,29600.0,10.7663,10.7752,10.7663,10.7752,29600.0
2014-05-01 12:05:00,12.05,12.06,12.05,12.06,7200.0,10.7663,10.7752,10.7663,10.7752,7200.0
2014-05-01 12:10:00,12.06,12.06,12.05,12.06,33600.0,10.7752,10.7752,10.7663,10.7752,33600.0
2014-05-01 12:15:00,12.06,12.06,12.05,12.05,59200.0,10.7752,10.7752,10.7663,10.7663,59200.0
2014-05-01 12:20:00,12.05,12.06,12.04,12.05,59200.0,10.7663,10.7752,10.7574,10.7663,59200.0
2014-05-01 12:25:00,12.05,12.05,12.05,12.05,5600.0,10.7663,10.7663,10.7663,10.7663,5600.0
2014-05-01 12:30:00,12.05,12.05,12.04,12.05,34400.0,10.7663,10.7663,10.7574,10.7663,34400.0
2014-05-01 12:35:00,12.05,12.05,12.03,12.03,42400.0,10.7663,10.7663,10.7484,10.7484,42400.0
2014-05-01 12:40:00,12.03,12.04,12.02,12.04,17600.0,10.7484,10.7574,10.7395,10.7574,17600.0
2014-05-01 12:45:00,12.04,12.04,12.03,12.03,78400.0,10.7574,10.7574,10.7484,10.7484,78400.0
2014-05-01 12:50:00,12.03,12.04,12.03,12.03,12000.0,10.7484,10.7574,10.7484,10.7484,12000.0
2014-05-01 12:55:00,12.03,12.04,12.03,12.03,44000.0,10.7484,10.7574,10.7484,10.7484,44000.0
2014-05-01 13:00:00,12.03,12.04,12.03,12.03,53600.0,10.7484,10.7574,10.7484,10.7484,53600.0
2014-05-01 13:05:00,12.03,12.04,12.03,12.04,19200.0,10.7484,10.7574,10.7484,10.7574,19200.0
2014-05-01 13:10:00,12.04,12.04,12.02,12.03,74400.0,10.7574,10.7574,10.7395,10.7484,74400.0
2014-05-01 13:15:00,12.03,12.03,12.02,12.02,95200.0,10.7484,10.7484,10.7395,10.7395,95200.0
2014-05-01 13:20:00,12.02,12.02,12.01,12.02,56000.0,10.7395,10.7395,10.7306,10.7395,56000.0
2014-05-01 13:25:00,12.02,12.02,12.02,12.02,44800.0,10.7395,10.7395,10.7395,10.7395,44800.0
2014-05-01 13:30:00,12.02,12.02,12.01,12.02,77600.0,10.7395,10.7395,10.7306,10.7395,77600.0
2014-05-01 13:35:00,12.02,12.03,12.02,12.03,14400.0,10.7395,10.7484,10.7395,10.7484,14400.0
2014-05-01 13:40:00,12.03,12.03,12.02,12.02,30400.0,10.7484,10.7484,10.7395,10.7395,30400.0
2014-05-01 13:45:00,12.02,12.02,12.0,12.01,72800.0,10.7395,10.7395,10.7216,10.7306,72800.0
2014-05-01 13:50:00,12.0,12.02,12.0,12.02,110400.0,10.7216,10.7395,10.7216,10.7395,110400.0
2014-05-01 13:55:00,12.02,12.02,12.01,12.02,148000.0,10.7395,10.7395,10.7306,10.7395,148000.0
2014-05-01 14:00:00,12.02,12.03,12.01,12.03,69600.0,10.7395,10.7484,10.7306,10.7484,69600.0
2014-05-01 14:05:00,12.03,12.03,12.02,12.03,60000.0,10.7484,10.7484,10.7395,10.7484,60000.0
2014-05-01 14:10:00,12.03,12.05,12.03,12.04,78400.0,10.7484,10.7663,10.7484,10.7574,78400.0
2014-05-01 14:15:00,12.04,12.04,12.03,12.03,22400.0,10.7574,10.7574,10.7484,10.7484,22400.0
2014-05-01 14:20:00,12.03,12.04,12.03,12.03,40000.0,10.7484,10.7574,10.7484,10.7484,40000.0
2014-05-01 14:25:00,12.04,12.04,12.03,12.04,58400.0,10.7574,10.7574,10.7484,10.7574,58400.0
2014-05-01 14:30:00,12.04,12.04,12.03,12.03,39200.0,10.7574,10.7574,10.7484,10.7484,39200.0
2014-05-01 14:35:00,12.04,12.04,12.02,12.03,65600.0,10.7574,10.7574,10.7395,10.7484,65600.0
2014-05-01 14:40:00,12.03,12.03,12.02,12.02,48000.0,10.7484,10.7484,10.7395,10.7395,48000.0
2014-05-01 14:45:00,12.02,12.03,12.01,12.03,60800.0,10.7395,10.7484,10.7306,10.7484,60800.0
2014-05-01 14:50:00,12.03,12.04,12.02,12.03,52800.0,10.7484,10.7574,10.7395,10.7484,52800.0
2014-05-01 14:55:00,12.03,12.04,12.03,12.03,36800.0,10.7484,10.7574,10.7484,10.7484,36800.0
2014-05-01 15:00:00,12.03,12.03,12.02,12.02,50400.0,10.7484,10.7484,10.7395,10.7395,50400.0
2014-05-01 15:05:00,12.02,12.03,12.01,12.03,61600.0,10.7395,10.7484,10.7306,10.7484,61600.0
2014-05-01 15:10:00,12.03,12.03,12.02,12.03,63200.0,10.7484,10.7484,10.7395,10.7484,63200.0
2014-05-01 15:15:00,12.03,12.05,12.03,12.04,65600.0,10.7484,10.7663,10.7484,10.7574,65600.0
2014-05-01 15:20:00,12.03,12.04,12.03,12.03,60000.0,10.7484,10.7574,10.7484,10.7484,60000.0
2014-05-01 15:25:00,12.04,12.04,12.03,12.04,86400.0,10.7574,10.7574,10.7484,10.7574,86400.0
2014-05-01 15:30:00,12.03,12.04,12.03,12.04,83200.0,10.7484,10.7574,10.7484,10.7574,83200.0
2014-05-01 15:35:00,12.04,12.05,12.03,12.04,96800.0,10.7574,10.7663,10.7484,10.7574,96800.0
2014-05-01 15:40:00,12.04,12.05,12.04,12.04,120800.0,10.7574,10.7663,10.7574,10.7574,120800.0
2014-05-01 15:45:00,12.04,12.04,12.04,12.04,104800.0,10.7574,10.7574,10.7574,10.7574,104800.0
2014-05-01 15:50:00,12.04,12.05,12.04,12.05,156800.0,10.7574,10.7663,10.7574,10.7663,156800.0
2014-05-01 15:55:00,12.05,12.05,12.04,12.04,200000.0,10.7663,10.7663,10.7574,10.7574,200000.0
2014-05-02 09:30:00,12.02,12.05,12.01,12.01,66400.0,10.7395,10.7663,10.7306,10.7306,66400.0
2014-05-02 09:35:00,12.04,12.05,12.02,12.03,53600.0,10.7574,10.7663,10.7395,10.7484,53600.0
2014-05-02 09:40:00,12.04,12.05,12.03,12.05,33600.0,10.7574,10.7663,10.7484,10.7663,33600.0
2014-05-02 09:45:00,12.05,12.05,12.02,12.02,140800.0,10.7663,10.7663,10.7395,10.7395,140800.0
2014-05-02 09:50:00,12.02,12.04,12.02,12.03,17600.0,10.7395,10.7574,10.7395,10.7484,17600.0
2014-05-02 09:55:00,12.03,12.04,12.02,12.04,21600.0,10.7484,10.7574,10.7395,10.7574,21600.0
2014-05-02 10:00:00,12.05,12.05,12.01,12.01,71200.0,10.7663,10.7663,10.7306,10.7306,71200.0
2014-05-02 10:05:00,12.02,12.05,12.02,12.05,31200.0,10.7395,10.7663,10.7395,10.7663,31200.0
2014-05-02 10:10:00,12.04,12.05,12.04,12.04,52000.0,10.7574,10.7663,10.7574,10.7574,52000.0
2014-05-02 10:15:00,12.05,12.05,12.04,12.05,51200.0,10.7663,10.7663,10.7574,10.7663,51200.0
2014-05-02 10:20:00,12.05,12.05,12.04,12.05,25600.0,10.7663,10.7663,10.7574,10.7663,25600.0
2014-05-02 10:25:00,12.05,12.05,12.03,12.04,56800.0,10.7663,10.7663,10.7484,10.7574,56800.0
2014-05-02 10:30:00,12.04,12.05,12.04,12.04,24800.0,10.7574,10.7663,10.7574,10.7574,24800.0
2014-05-02 10:35:00,12.05,12.05,12.04,12.04,89600.0,10.7663,10.7663,10.7574,10.7574,89600.0
2014-05-02 10:40:00,12.04,12.05,12.02,12.03,28000.0,10.7574,10.7663,10.7395,10.7484,28000.0
2014-05-02 10:45:00,12.04,12.04,11.98,11.98,34400.0,10.7574,10.7574,10.7038,10.7038,34400.0
2014-05-02 10:50:00,11.97,12.0,11.97,11.99,32800.0,10.6948,10.7216,10.6948,10.7127,32800.0
2014-05-02 10:55:00,11.99,12.01,11.98,12.0,16000.0,10.7127,10.7306,10.7038,10.7216,16000.0
2014-05-02 11:00:00,12.0,12.01,11.99,11.99,21600.0,10.7216,10.7306,10.7127,10.7127,21600.0
2014-05-02 11:05:00,12.0,12.02,11.99,11.99,8800.0,10.7216,10.7395,10.7127,10.7127,8800.0
2014-05-02 11:10:00,11.99,12.0,11.98,11.99,103200.0,10.7127,10.7216,10.7038,10.7127,103200.0
2014-05-02 11:15:00,11.98,12.04,11.98,12.04,101600.0,10.7038,10.7574,10.7038,10.7574,101600.0
2014-05-02 11:20:00,12.02,12.02,12.01,12.01,19200.0,10.7395,10.7395,10.7306,10.7306,19200.0
2014-05-02 11:25:00,12.0,12.03,12.0,12.01,17600.0,10.7216,10.7484,10.7216,10.7306,17600.0
2014-05-02 11:30:00,12.01,12.04,12.01,12.04,27200.0,10.7306,10.7574,10.7306,10.7574,27200.0
2014-05-02 11:35:00,12.04,12.05,12.04,12.04,9600.0,10.7574,10.7663,10.7574,10.7574,9600.0
2014-05-02 11:40:00,12.04,12.04,12.03,12.03,15200.0,10.7574,10.7574,10.7484,10.7484,15200.0
2014-05-02 11:45:00,12.03,12.05,12.03,12.05,23200.0,10.7484,10.7663,10.7484,10.7663,23200.0
2014-05-02 11:50:00,12.05,12.06,12.04,12.05,18400.0,10.7663,10.7752,10.7574,10.7663,18400.0
2014-05-02 11:55:00,12.06,12.06,12.05,12.05,14400.0,10.7752,10.7752,10.7663,10.7663,14400.0
2014-05-02 12:00:00,12.05,12.05,12.04,12.04,13600.0,10.7663,10.7663,10.7574,10.7574,13600.0
2014-05-02 12:05:00,12.04,12.05,12.03,12.03,16000.0,10.7574,10.7663,10.7484,10.7484,16000.0
2014-05-02 12:10:00,12.03,12.05,12.03,12.05,8800.0,10.7484,10.7663,10.7484,10.7663,8800.0
2014-05-02 12:15:00,12.05,12.06,12.05,12.06,12800.0,10.7663,10.7752,10.7663,10.7752,12800.0
2014-05-02 12:20:00,12.05,12.06,12.05,12.05,15200.0,10.7663,10.7752,10.7663,10.7663,15200.0
2014-05-02 12:25:00,12.05,12.06,12.04,12.05,8800.0,10.7663,10.7752,10.7574,10.7663,8800.0
2014-05-02 12:30:00,12.05,12.06,12.04,12.06,10400.0,10.7663,10.7752,10.7574,10.7752,10400.0
2014-05-02 12:35:00,12.05,12.06,12.05,12.06,6400.0,10.7663,10.7752,10.7663,10.7752,6400.0
2014-05-02 12:40:00,12.06,12.06,12.04,12.04,8000.0,10.7752,10.7752,10.7574,10.7574,8000.0
2014-05-02 12:45:00,12.05,12.05,12.04,12.04,5600.0,10.7663,10.7663,10.7574,10.7574,5600.0
2014-05-02 12:50:00,12.04,12.04,12.03,12.03,8000.0,10.7574,10.7574,10.7484,10.7484,8000.0
2014-05-02 12:55:00,12.03,12.03,12.03,12.03,10400.0,10.7484,10.7484,10.7484,10.7484,10400.0
2014-05-02 13:00:00,12.03,12.03,12.03,12.03,7200.0,10.7484,10.7484,10.7484,10.7484,7200.0
2014-05-02 13:05:00,12.03,12.03,12.01,12.02,8000.0,10.7484,10.7484,10.7306,10.7395,8000.0
2014-05-02 13:10:00,12.01,12.01,12.0,12.01,16000.0,10.7306,10.7306,10.7216,10.7306,16000.0
2014-05-02 13:15:00,12.0,12.01,11.99,12.01,13600.0,10.7216,10.7306,10.7127,10.7306,13600.0
2014-05-02 13:20:00,12.01,12.01,12.0,12.0,12800.0,10.7306,10.7306,10.7216,10.7216,12800.0
2014-05-02 13:25:00,12.0,12.0,11.99,11.99,14400.0,10.7216,10.7216,10.7127,10.7127,14400.0
2014-05-02 13:30:00,11.98,12.0,11.97,12.0,13600.0,10.7038,10.7216,10.6948,10.7216,13600.0
2014-05-02 13:35:00,12.0,12.0,11.98,11.99,17600.0,10.7216,10.7216,10.7038,10.7127,17600.0
2014-05-02 13:40:00,11.99,11.99,11.98,11.99,20000.0,10.7127,10.7127,10.7038,10.7127,20000.0
2014-05-02 13:45:00,11.99,11.99,11.98,11.99,21600.0,10.7127,10.7127,10.7038,10.7127,21600.0
2014-05-02 13:50:00,11.98,11.99,11.98,11.98,8800.0,10.7038,10.7127,10.7038,10.7038,8800.0
2014-05-02 13:55:00,11.98,11.99,11.97,11.97,17600.0,10.7038,10.7127,10.6948,10.6948,17600.0
2014-05-02 14:00:00,11.97,11.97,11.96,11.96,158400.0,10.6948,10.6948,10.6859,10.6859,158400.0
2014-05-02 14:05:00,11.97,11.97,11.95,11.96,27200.0,10.6948,10.6948,10.677,10.6859,27200.0
2014-05-02 14:10:00,11.96,11.98,11.96,11.98,22400.0,10.6859,10.7038,10.6859,10.7038,22400.0
2014-05-02 14:15:00,11.98,12.0,11.98,11.98,19200.0,10.7038,10.7216,10.7038,10.7038,19200.0
2014-05-02 14:20:00,11.98,11.98,11.97,11.97,25600.0,10.7038,10.7038,10.6948,10.6948,25600.0
2014-05-02 14:25:00,11.97,11.97,11.96,11.96,31200.0,10.6948,10.6948,10.6859,10.6859,31200.0
2014-05-02 14:30:00,11.97,11.98,11.97,11.98,30400.0,10.6948,10.7038,10.6948,10.7038,30400.0
2014-05-02 14:35:00,11.98,11.98,11.97,11.97,10400.0,10.7038,10.7038,10.6948,10.6948,10400.0
2014-05-02 14:40:00,11.98,11.98,11.97,11.97,20000.0,10.7038,10.7038,10.6948,10.6948,20000.0
2014-05-02 14:45:00,11.97,11.98,11.97,11.97,31200.0,10.6948,10.7038,10.6948,10.6948,31200.0
2014-05-02 14:50:00,11.97,11.98,11.97,11.98,10400.0,10.6948,10.7038,10.6948,10.7038,10400.0
2014-05-02 14:55:00,11.98,11.98,11.97,11.98,14400.0,10.7038,10.7038,10.6948,10.7038,14400.0
2014-05-02 15:00:00,11.97,11.98,11.97,11.98,27200.0,10.6948,10.7038,10.6948,10.7038,27200.0
2014-05-02 15:05:00,11.98,11.98,11.97,11.98,32000.0,10.7038,10.7038,10.6948,10.7038,32000.0
2014-05-02 15:10:00,11.99,11.99,11.97,11.98,16000.0,10.7127,10.7127,10.6948,10.7038,16000.0
2014-05-02 15:15:00,11.98,11.98,11.97,11.98,24800.0,10.7038,10.7038,10.6948,10.7038,24800.0
2014-05-02 15:20:00,11.98,11.98,11.97,11.98,20800.0,10.7038,10.7038,10.6948,10.7038,20800.0
2014-05-02 15:25:00,11.97,11.97,11.96,11.97,23200.0,10.6948,10.6948,10.6859,10.6948,23200.0
2014-05-02 15:30:00,11.96,11.97,11.95,11.95,40800.0,10.6859,10.6948,10.677,10.677,40800.0
2014-05-02 15:35:00,11.95,11.96,11.95,11.95,85600.0,10.677,10.6859,10.677,10.677,85600.0
2014-05-02 15:40:00,11.95,11.95,11.94,11.95,77600.0,10.677,10.677,10.668,10.677,77600.0
2014-05-02 15:45:00,11.96,11.97,11.95,11.97,111200.0,10.6859,10.6948,10.677,10.6948,111200.0
2014-05-02 15:50:00,11.97,11.98,11.97,11.97,222400.0,10.6948,10.7038,10.6948,10.6948,222400.0
2014-05-02 15:55:00,11.97,11.98,11.96,11.97,177600.0,10.6948,10.7038,10.6859,10.6948,177600.0
2014-05-05 09:30:00,11.91,11.93,11.89,11.89,64800.0,10.6412,10.6591,10.6233,10.6233,64800.0
2014-05-05 09:35:00,11.89,11.9,11.86,11.88,103200.0,10.6233,10.6323,10.5965,10.6144,103200.0
2014-05-05 09:40:00,11.88,11.93,11.88,11.91,50400.0,10.6144,10.6591,10.6144,10.6412,50400.0
2014-05-05 09:45:00,11.93,11.93,11.9,11.91,50400.0,10.6591,10.6591,10.6323,10.6412,50400.0
2014-05-05 09:50:00,11.91,11.94,11.91,11.92,89600.0,10.6412,10.668,10.6412,10.6502,89600.0
2014-05-05 09:55:00,11.92,11.93,11.92,11.93,84000.0,10.6502,10.6591,10.6502,10.6591,84000.0
2014-05-05 10:00:00,11.94,11.95,11.93,11.95,38400.0,10.668,10.677,10.6591,10.677,38400.0
2014-05-05 10:05:00,11.95,11.95,11.93,11.95,76800.0,10.677,10.677,10.6591,10.677,76800.0
2014-05-05 10:10:00,11.95,11.96,11.95,11.96,59200.0,10.677,10.6859,10.677,10.6859,59200.0
2014-05-05 10:15:00,11.96,11.99,11.96,11.99,33600.0,10.6859,10.7127,10.6859,10.7127,33600.0
2014-05-05 10:20:00,11.99,12.0,11.98,11.99,28000.0,10.7127,10.7216,10.7038,10.7127,28000.0
2014-05-05 10:25:00,12.0,12.0,11.97,11.97,79200.0,10.7216,10.7216,10.6948,10.6948,79200.0
2014-05-05 10:30:00,11.97,11.99,11.97,11.99,28000.0,10.6948,10.7127,10.6948,10.7127,28000.0
2014-05-05 10:35:00,11.98,12.01,11.98,12.0,30400.0,10.7038,10.7306,10.7038,10.7216,30400.0
2014-05-05 10:40:00,12.0,12.04,12.0,12.04,55200.0,10.7216,10.7574,10.7216,10.7574,55200.0
2014-05-05 10:45:00,12.04,12.04,12.02,12.02,7200.0,10.7574,10.7574,10.7395,10.7395,7200.0
2014-05-05 10:50:00,12.01,12.02,12.01,12.01,14400.0,10.7306,10.7395,10.7306,10.7306,14400.0
2014-05-05 10:55:00,12.01,12.02,12.0,12.01,135200.0,10.7306,10.7395,10.7216,10.7306,135200.0
2014-05-05 11:00:00,12.01,12.01,11.99,11.99,25600.0,10.7306,10.7306,10.7127,10.7127,25600.0
2014-05-05 11:05:00,12.0,12.0,11.99,11.99,97600.0,10.7216,10.7216,10.7127,10.7127,97600.0
2014-05-05 11:10:00,11.99,12.0,11.99,12.0,35200.0,10.7127,10.7216,10.7127,10.7216,35200.0
2014-05-05 11:15:00,12.0,12.01,11.99,11.99,69600.0,10.7216,10.7306,10.7127,10.7127,69600.0
2014-05-05 11:20:00,11.99,12.0,11.99,11.99,47200.0,10.7127,10.7216,10.7127,10.7127,47200.0
2014-05-05 11:25:00,12.0,12.01,11.99,12.01,180000.0,10.7216,10.7306,10.7127,10.7306,180000.0
2014-05-05 11:30:00,12.01,12.03,12.01,12.02,17600.0,10.7306,10.7484,10.7306,10.7395,17600.0
2014-05-05 11:35:00,12.03,12.03,12.01,12.01,8800.0,10.7484,10.7484,10.7306,10.7306,8800.0
2014-05-05 11:40:00,12.02,12.03,12.0,12.0,28000.0,10.7395,10.7484,10.7216,10.7216,28000.0
2014-05-05 11:45:00,12.0,12.01,12.0,12.01,24800.0,10.7216,10.7306,10.7216,10.7306,24800.0
2014-05-05 11:50:00,12.02,12.02,12.01,12.02,14400.0,10.7395,10.7395,10.7306,10.7395,14400.0
2014-05-05 11:55:00,12.02,12.02,12.01,12.01,12800.0,10.7395,10.7395,10.7306,10.7306,12800.0
2014-05-05 12:00:00,12.01,12.03,12.01,12.01,112800.0,10.7306,10.7484,10.7306,10.7306,112800.0
2014-05-05 12:05:00,12.01,12.01,12.01,12.01,32000.0,10.7306,10.7306,10.7306,10.7306,32000.0
2014-05-05 12:10:00,12.01,12.03,12.01,12.02,44000.0,10.7306,10.7484,10.7306,10.7395,44000.0
2014-05-05 12:15:00,12.03,12.03,12.02,12.03,20000.0,10.7484,10.7484,10.7395,10.7484,20000.0
2014-05-05 12:20:00,12.03,12.04,12.03,12.03,17600.0,10.7484,10.7574,10.7484,10.7484,17600.0
2014-05-05 12:25:00,12.03,12.03,12.02,12.02,25600.0,10.7484,10.7484,10.7395,10.7395,25600.0
2014-05-05 12:30:00,12.03,12.03,12.02,12.03,20000.0,10.7484,10.7484,10.7395,10.7484,20000.0
2014-05-05 12:35:00,12.03,12.04,12.03,12.03,12000.0,10.7484,10.7574,10.7484,10.7484,12000.0
2014-05-05 12:40:00,12.03,12.03,12.02,12.02,34400.0,10.7484,10.7484,10.7395,10.7395,34400.0
2014-05-05 12:45:00,12.02,12.02,12.02,12.02,9600.0,10.7395,10.7395,10.7395,10.7395,9600.0
2014-05-05 12:50:00,12.03,12.03,12.02,12.02,40800.0,10.7484,10.7484,10.7395,10.7395,40800.0
2014-05-05 12:55:00,12.03,12.03,12.02,12.02,46400.0,10.7484,10.7484,10.7395,10.7395,46400.0
2014-05-05 13:00:00,12.02,12.03,12.02,12.03,13600.0,10.7395,10.7484,10.7395,10.7484,13600.0
2014-05-05 13:05:00,12.03,12.03,12.03,12.03,17600.0,10.7484,10.7484,10.7484,10.7484,17600.0
2014-05-05 13:10:00,12.03,12.03,12.02,12.03,56800.0,10.7484,10.7484,10.7395,10.7484,56800.0
2014-05-05 13:15:00,12.03,12.04,12.03,12.03,64800.0,10.7484,10.7574,10.7484,10.7484,64800.0
2014-05-05 13:20:00,12.03,12.03,12.03,12.03,34400.0,10.7484,10.7484,10.7484,10.7484,34400.0
2014-05-05 13:25:00,12.03,12.04,12.03,12.03,34400.0,10.7484,10.7574,10.7484,10.7484,34400.0
2014-05-05 13:30:00,12.03,12.03,12.02,12.03,36000.0,10.7484,10.7484,10.7395,10.7484,36000.0
2014-05-05 13:35:00,12.03,12.03,12.03,12.03,26400.0,10.7484,10.7484,10.7484,10.7484,26400.0
2014-05-05 13:40:00,12.02,12.03,12.02,12.03,33600.0,10.7395,10.7484,10.7395,10.7484,33600.0
2014-05-05 13:45:00,12.03,12.03,12.03,12.03,8800.0,10.7484,10.7484,10.7484,10.7484,8800.0
2014-05-05 13:50:00,12.03,12.04,12.03,12.04,21600.0,10.7484,10.7574,10.7484,10.7574,21600.0
2014-05-05 13:55:00,12.04,12.04,12.03,12.03,12000.0,10.7574,10.7574,10.7484,10.7484,12000.0
2014-05-05 14:00:00,12.03,12.04,12.03,12.04,15200.0,10.7484,10.7574,10.7484,10.7574,15200.0
2014-05-05 14:05:00,12.04,12.04,12.03,12.04,29600.0,10.7574,10.7574,10.7484,10.7574,29600.0
2014-05-05 14:10:00,12.04,12.04,12.04,12.04,6400.0,10.7574,10.7574,10.7574,10.7574,6400.0
2014-05-05 14:15:00,12.04,12.05,12.04,12.04,10400.0,10.7574,10.7663,10.7574,10.7574,10400.0
2014-05-05 14:20:00,12.04,12.04,12.04,12.04,11200.0,10.7574,10.7574,10.7574,10.7574,11200.0
2014-05-05 14:25:00,12.03,12.04,12.03,12.04,20000.0,10.7484,10.7574,10.7484,10.7574,20000.0
2014-05-05 14:30:00,12.04,12.04,12.03,12.04,12000.0,10.7574,10.7574,10.7484,10.7574,12000.0
2014-05-05 14:35:00,12.04,12.05,12.04,12.05,24800.0,10.7574,10.7663,10.7574,10.7663,24800.0
2014-05-05 14:40:00,12.05,12.05,12.04,12.05,23200.0,10.7663,10.7663,10.7574,10.7663,23200.0
2014-05-05 14:45:00,12.05,12.06,12.05,12.06,10400.0,10.7663,10.7752,10.7663,10.7752,10400.0
2014-05-05 14:50:00,12.06,12.06,12.06,12.06,20800.0,10.7752,10.7752,10.7752,10.7752,20800.0
2014-05-05 14:55:00,12.06,12.06,12.06,12.06,21600.0,10.7752,10.7752,10.7752,10.7752,21600.0
2014-05-05 15:00:00,12.06,12.06,12.05,12.06,42400.0,10.7752,10.7752,10.7663,10.7752,42400.0
2014-05-05 15:05:00,12.06,12.06,12.06,12.06,24800.0,10.7752,10.7752,10.7752,10.7752,24800.0
2014-05-05 15:10:00,12.06,12.07,12.06,12.06,66400.0,10.7752,10.7842,10.7752,10.7752,66400.0
2014-05-05 15:15:00,12.06,12.07,12.06,12.07,72000.0,10.7752,10.7842,10.7752,10.7842,72000.0
2014-05-05 15:20:00,12.07,12.07,12.07,12.07,59200.0,10.7842,10.7842,10.7842,10.7842,59200.0
2014-05-05 15:25:00,12.07,12.08,12.07,12.08,79200.0,10.7842,10.7931,10.7842,10.7931,79200.0
2014-05-05 15:30:00,12.08,12.08,12.07,12.08,26400.0,10.7931,10.7931,10.7842,10.7931,26400.0
2014-05-05 15:35:00,12.08,12.08,12.07,12.07,100000.0,10.7931,10.7931,10.7842,10.7842,100000.0
2014-05-05 15:40:00,12.07,12.08,12.07,12.07,75200.0,10.7842,10.7931,10.7842,10.7842,75200.0
2014-05-05 15:45:00,12.07,12.07,12.06,12.07,95200.0,10.7842,10.7842,10.7752,10.7842,95200.0
2014-05-05 15:50:00,12.07,12.08,12.07,12.07,150400.0,10.7842,10.7931,10.7842,10.7842,150400.0
2014-05-05 15:55:00,12.07,12.08,12.06,12.07,142400.0,10.7842,10.7931,10.7752,10.7842,142400.0
2014-05-06 09:30:00,12.03,12.03,12.03,12.03,39200.0,10.7484,10.7484,10.7484,10.7484,39200.0
2014-05-06 09:35:00,12.03,12.06,11.97,11.99,124800.0,10.7484,10.7752,10.6948,10.7127,124800.0
2014-05-06 09:40:00,11.97,11.98,11.95,11.96,20800.0,10.6948,10.7038,10.677,10.6859,20800.0
2014-05-06 09:45:00,11.96,11.98,11.96,11.97,43200.0,10.6859,10.7038,10.6859,10.6948,43200.0
2014-05-06 09:50:00,11.97,11.97,11.95,11.95,53600.0,10.6948,10.6948,10.677,10.677,53600.0
2014-05-06 09:55:00,11.95,11.96,11.94,11.95,52800.0,10.677,10.6859,10.668,10.677,52800.0
2014-05-06 10:00:00,11.96,11.97,11.94,11.95,44800.0,10.6859,10.6948,10.668,10.677,44800.0
2014-05-06 10:05:00,11.95,11.95,11.93,11.93,68000.0,10.677,10.677,10.6591,10.6591,68000.0
2014-05-06 10:10:00,11.94,11.96,11.94,11.95,27200.0,10.668,10.6859,10.668,10.677,27200.0
2014-05-06 10:15:00,11.96,11.97,11.96,11.96,40800.0,10.6859,10.6948,10.6859,10.6859,40800.0
2014-05-06 10:20:00,11.96,11.98,11.96,11.97,20000.0,10.6859,10.7038,10.6859,10.6948,20000.0
2014-05-06 10:25:00,11.96,11.97,11.95,11.96,35200.0,10.6859,10.6948,10.677,10.6859,35200.0
2014-05-06 10:30:00,11.96,11.98,11.96,11.97,25600.0,10.6859,10.7038,10.6859,10.6948,25600.0
2014-05-06 10:35:00,11.97,11.97,11.97,11.97,46400.0,10.6948,10.6948,10.6948,10.6948,46400.0
2014-05-06 10:40:00,11.97,11.98,11.96,11.97,36000.0,10.6948,10.7038,10.6859,10.6948,36000.0
2014-05-06 10:45:00,11.97,11.97,11.96,11.97,24000.0,10.6948,10.6948,10.6859,10.6948,24000.0
2014-05-06 10:50:00,11.97,11.98,11.95,11.95,36000.0,10.6948,10.7038,10.677,10.677,36000.0
2014-05-06 10:55:00,11.95,11.96,11.94,11.94,43200.0,10.677,10.6859,10.668,10.668,43200.0
2014-05-06 11:00:00,11.94,11.95,11.92,11.94,44800.0,10.668,10.677,10.6502,10.668,44800.0
2014-05-06 11:05:00,11.95,11.95,11.93,11.94,34400.0,10.677,10.677,10.6591,10.668,34400.0
2014-05-06 11:10:00,11.94,11.94,11.94,11.94,33600.0,10.668,10.668,10.668,10.668,33600.0
2014-05-06 11:15:00,11.94,11.96,11.94,11.96,22400.0,10.668,10.6859,10.668,10.6859,22400.0
2014-05-06 11:20:00,11.95,11.96,11.94,11.95,248000.0,10.677,10.6859,10.668,10.677,248000.0
2014-05-06 11:25:00,11.95,11.95,11.94,11.95,40800.0,10.677,10.677,10.668,10.677,40800.0
2014-05-06 11:30:00,11.95,11.96,11.95,11.96,30400.0,10.677,10.6859,10.677,10.6859,30400.0
2014-05-06 11:35:00,11.95,11.96,11.95,11.96,41600.0,10.677,10.6859,10.677,10.6859,41600.0
2014-05-06 11:40:00,11.96,11.97,11.95,11.95,65600.0,10.6859,10.6948,10.677,10.677,65600.0
2014-05-06 11:45:00,11.95,11.95,11.94,11.95,21600.0,10.677,10.677,10.668,10.677,21600.0
2014-05-06 11:50:00,11.94,11.96,11.94,11.95,36000.0,10.668,10.6859,10.668,10.677,36000.0
2014-05-06 11:55:00,11.95,11.96,11.95,11.96,13600.0,10.677,10.6859,10.677,10.6859,13600.0
2014-05-06 12:00:00,11.96,11.97,11.95,11.96,33600.0,10.6859,10.6948,10.677,10.6859,33600.0
2014-05-06 12:05:00,11.96,11.96,11.95,11.95,53600.0,10.6859,10.6859,10.677,10.677,53600.0
2014-05-06 12:10:00,11.95,11.96,11.95,11.95,48800.0,10.677,10.6859,10.677,10.677,48800.0
2014-05-06 12:15:00,11.95,11.95,11.94,11.95,71200.0,10.677,10.677,10.668,10.677,71200.0
2014-05-06 12:20:00,11.95,11.95,11.94,11.94,36000.0,10.677,10.677,10.668,10.668,36000.0
2014-05-06 12:25:00,11.94,11.95,11.94,11.94,118400.0,10.668,10.677,10.668,10.668,118400.0
2014-05-06 12:30:00,11.94,11.95,11.94,11.94,48800.0,10.668,10.677,10.668,10.668,48800.0
2014-05-06 12:35:00,11.94,11.94,11.94,11.94,24800.0,10.668,10.668,10.668,10.668,24800.0
2014-05-06 12:40:00,11.94,11.94,11.93,11.93,48000.0,10.668,10.668,10.6591,10.6591,48000.0
2014-05-06 12:45:00,11.93,11.94,11.92,11.93,63200.0,10.6591,10.668,10.6502,10.6591,63200.0
2014-05-06 12:50:00,11.93,11.93,11.92,11.92,56800.0,10.6591,10.6591,10.6502,10.6502,56800.0
2014-05-06 12:55:00,11.93,11.93,11.92,11.92,28800.0,10.6591,10.6591,10.6502,10.6502,28800.0
2014-05-06 13:00:00,11.93,11.93,11.92,11.93,47200.0,10.6591,10.6591,10.6502,10.6591,47200.0
2014-05-06 13:05:00,11.93,11.94,11.93,11.94,60000.0,10.6591,10.668,10.6591,10.668,60000.0
2014-05-06 13:10:00,11.94,11.94,11.94,11.94,36800.0,10.668,10.668,10.668,10.668,36800.0
2014-05-06 13:15:00,11.94,11.95,11.94,11.95,42400.0,10.668,10.677,10.668,10.677,42400.0
2014-05-06 13:20:00,11.95,11.95,11.94,11.94,27200.0,10.677,10.677,10.668,10.668,27200.0
2014-05-06 13:25:00,11.94,11.94,11.93,11.93,71200.0,10.668,10.668,10.6591,10.6591,71200.0
2014-05-06 13:30:00,11.93,11.95,11.93,11.94,72800.0,10.6591,10.677,10.6591,10.668,72800.0
2014-05-06 13:35:00,11.94,11.94,11.93,11.93,152000.0,10.668,10.668,10.6591,10.6591,152000.0
2014-05-06 13:40:00,11.93,11.94,11.91,11.91,138400.0,10.6591,10.668,10.6412,10.6412,138400.0
2014-05-06 13:45:00,11.91,11.92,11.91,11.92,95200.0,10.6412,10.6502,10.6412,10.6502,95200.0
2014-05-06 13:50:00,11.92,11.93,11.92,11.92,211200.0,10.6502,10.6591,10.6502,10.6502,211200.0
2014-05-06 13:55:00,11.92,11.93,11.92,11.92,72000.0,10.6502,10.6591,10.6502,10.6502,72000.0
2014-05-06 14:00:00,11.92,11.93,11.92,11.92,78400.0,10.6502,10.6591,10.6502,10.6502,78400.0
2014-05-06 14:05:00,11.92,11.93,11.92,11.93,55200.0,10.6502,10.6591,10.6502,10.6591,55200.0
2014-05-06 14:10:00,11.93,11.94,11.92,11.94,305600.0,10.6591,10.668,10.6502,10.668,305600.0
2014-05-06 14:15:00,11.94,11.95,11.94,11.94,18400.0,10.668,10.677,10.668,10.668,18400.0
2014-05-06 14:20:00,11.94,11.94,11.93,11.93,60800.0,10.668,10.668,10.6591,10.6591,60800.0
2014-05-06 14:25:00,11.93,11.94,11.93,11.94,58400.0,10.6591,10.668,10.6591,10.668,58400.0
2014-05-06 14:30:00,11.94,11.95,11.93,11.95,44000.0,10.668,10.677,10.6591,10.677,44000.0
2014-05-06 14:35:00,11.95,11.95,11.94,11.94,23200.0,10.677,10.677,10.668,10.668,23200.0
2014-05-06 14:40:00,11.94,11.95,11.94,11.95,18400.0,10.668,10.677,10.668,10.677,18400.0
2014-05-06 14:45:00,11.94,11.94,11.94,11.94,51200.0,10.668,10.668,10.668,10.668,51200.0
2014-05-06 14:50:00,11.94,11.94,11.94,11.94,73600.0,10.668,10.668,10.668,10.668,73600.0
2014-05-06 14:55:00,11.94,11.94,11.94,11.94,111200.0,10.668,10.668,10.668,10.668,111200.0
2014-05-06 15:00:00,11.94,11.94,11.93,11.94,158400.0,10.668,10.668,10.6591,10.668,158400.0
2014-05-06 15:05:00,11.94,11.94,11.94,11.94,108000.0,10.668,10.668,10.668,10.668,108000.0
2014-05-06 15:10:00,11.94,11.95,11.94,11.94,84000.0,10.668,10.677,10.668,10.668,84000.0
2014-05-06 15:15:00,11.94,11.95,11.94,11.94,77600.0,10.668,10.677,10.668,10.668,77600.0
2014-05-06 15:20:00,11.94,11.95,11.94,11.94,172800.0,10.668,10.677,10.668,10.668,172800.0
2014-05-06 15:25:00,11.94,11.95,11.94,11.95,115200.0,10.668,10.677,10.668,10.677,115200.0
2014-05-06 15:30:00,11.94,11.95,11.94,11.95,111200.0,10.668,10.677,10.668,10.677,111200.0
2014-05-06 15:35:00,11.95,11.96,11.94,11.95,108800.0,10.677,10.6859,10.668,10.677,108800.0
2014-05-06 15:40:00,11.95,11.96,11.94,11.94,121600.0,10.677,10.6859,10.668,10.668,121600.0
2014-05-06 15:45:00,11.94,11.95,11.94,11.94,180000.0,10.668,10.677,10.668,10.668,180000.0
2014-05-06 15:50:00,11.94,11.94,11.92,11.92,246400.0,10.668,10.668,10.6502,10.6502,246400.0
2014-05-06 15:55:00,11.92,11.93,11.91,11.92,294400.0,10.6502,10.6591,10.6412,10.6502,294400.0
2014-05-07 09:30:00,11.94,11.95,11.92,11.92,48800.0,10.668,10.677,10.6502,10.6502,48800.0
2014-05-07 09:35:00,11.92,11.93,11.88,11.89,145600.0,10.6502,10.6591,10.6144,10.6233,145600.0
2014-05-07 09:40:00,11.89,11.9,11.86,11.86,180000.0,10.6233,10.6323,10.5965,10.5965,180000.0
2014-05-07 09:45:00,11.86,11.87,11.84,11.86,62400.0,10.5965,10.6055,10.5787,10.5965,62400.0
2014-05-07 09:50:00,11.87,11.87,11.83,11.84,34400.0,10.6055,10.6055,10.5697,10.5787,34400.0
2014-05-07 09:55:00,11.84,11.84,11.82,11.82,12000.0,10.5787,10.5787,10.5608,10.5608,12000.0
2014-05-07 10:00:00,11.83,11.85,11.82,11.85,80800.0,10.5697,10.5876,10.5608,10.5876,80800.0
2014-05-07 10:05:00,11.84,11.84,11.79,11.79,48800.0,10.5787,10.5787,10.534,10.534,48800.0
2014-05-07 10:10:00,11.79,11.79,11.77,11.77,62400.0,10.534,10.534,10.5161,10.5161,62400.0
2014-05-07 10:15:00,11.77,11.79,11.77,11.79,39200.0,10.5161,10.534,10.5161,10.534,39200.0
2014-05-07 10:20:00,11.79,11.8,11.78,11.79,52800.0,10.534,10.5429,10.5251,10.534,52800.0
2014-05-07 10:25:00,11.79,11.81,11.79,11.81,26400.0,10.534,10.5519,10.534,10.5519,26400.0
2014-05-07 10:30:00,11.8,11.81,11.8,11.81,84800.0,10.5429,10.5519,10.5429,10.5519,84800.0
2014-05-07 10:35:00,11.81,11.86,11.81,11.86,57600.0,10.5519,10.5965,10.5519,10.5965,57600.0
2014-05-07 10:40:00,11.86,11.87,11.8,11.8,315200.0,10.5965,10.6055,10.5429,10.5429,315200.0
2014-05-07 10:45:00,11.8,11.85,11.8,11.85,368800.0,10.5429,10.5876,10.5429,10.5876,368800.0
2014-05-07 10:50:00,11.85,11.87,11.84,11.86,54400.0,10.5876,10.6055,10.5787,10.5965,54400.0
2014-05-07 10:55:00,11.86,11.87,11.86,11.87,40800.0,10.5965,10.6055,10.5965,10.6055,40800.0
2014-05-07 11:00:00,11.87,11.87,11.84,11.85,184000.0,10.6055,10.6055,10.5787,10.5876,184000.0
2014-05-07 11:05:00,11.85,11.86,11.84,11.85,58400.0,10.5876,10.5965,10.5787,10.5876,58400.0
2014-05-07 11:10:00,11.85,11.87,11.84,11.87,57600.0,10.5876,10.6055,10.5787,10.6055,57600.0
2014-05-07 11:15:00,11.86,11.86,11.83,11.84,44800.0,10.5965,10.5965,10.5697,10.5787,44800.0
2014-05-07 11:20:00,11.83,11.86,11.83,11.86,41600.0,10.5697,10.5965,10.5697,10.5965,41600.0
2014-05-07 11:25:00,11.86,11.87,11.85,11.87,28800.0,10.5965,10.6055,10.5876,10.6055,28800.0
2014-05-07 11:30:00,11.87,11.91,11.87,11.91,57600.0,10.6055,10.6412,10.6055,10.6412,57600.0
2014-05-07 11:35:00,11.91,11.93,11.91,11.93,35200.0,10.6412,10.6591,10.6412,10.6591,35200.0
2014-05-07 11:40:00,11.93,11.95,11.93,11.95,40000.0,10.6591,10.677,10.6591,10.677,40000.0
2014-05-07 11:45:00,11.94,11.96,11.94,11.95,22400.0,10.668,10.6859,10.668,10.677,22400.0
2014-05-07 11:50:00,11.95,11.96,11.94,11.95,22400.0,10.677,10.6859,10.668,10.677,22400.0
2014-05-07 11:55:00,11.95,11.96,11.94,11.94,32000.0,10.677,10.6859,10.668,10.668,32000.0
2014-05-07 12:00:00,11.94,11.94,11.92,11.93,12000.0,10.668,10.668,10.6502,10.6591,12000.0
2014-05-07 12:05:00,11.93,11.94,11.92,11.94,17600.0,10.6591,10.668,10.6502,10.668,17600.0
2014-05-07 12:10:00,11.93,11.93,11.92,11.92,11200.0,10.6591,10.6591,10.6502,10.6502,11200.0
2014-05-07 12:15:00,11.93,11.94,11.92,11.94,59200.0,10.6591,10.668,10.6502,10.668,59200.0
2014-05-07 12:20:00,11.94,11.94,11.93,11.94,6400.0,10.668,10.668,10.6591,10.668,6400.0
2014-05-07 12:25:00,11.94,11.94,11.93,11.93,55200.0,10.668,10.668,10.6591,10.6591,55200.0
2014-05-07 12:30:00,11.93,11.93,11.92,11.92,5600.0,10.6591,10.6591,10.6502,10.6502,5600.0
2014-05-07 12:35:00,11.92,11.92,11.9,11.91,76000.0,10.6502,10.6502,10.6323,10.6412,76000.0
2014-05-07 12:40:00,11.91,11.91,11.9,11.9,60000.0,10.6412,10.6412,10.6323,10.6323,60000.0
2014-05-07 12:45:00,11.9,11.91,11.89,11.91,26400.0,10.6323,10.6412,10.6233,10.6412,26400.0
2014-05-07 12:50:00,11.91,11.91,11.9,11.9,44800.0,10.6412,10.6412,10.6323,10.6323,44800.0
2014-05-07 12:55:00,11.9,11.9,11.89,11.89,36800.0,10.6323,10.6323,10.6233,10.6233,36800.0
2014-05-07 13:00:00,11.89,11.9,11.89,11.9,37600.0,10.6233,10.6323,10.6233,10.6323,37600.0
2014-05-07 13:05:00,11.91,11.91,11.88,11.88,46400.0,10.6412,10.6412,10.6144,10.6144,46400.0
2014-05-07 13:10:00,11.89,11.91,11.89,11.91,32000.0,10.6233,10.6412,10.6233,10.6412,32000.0
2014-05-07 13:15:00,11.91,11.92,11.9,11.92,52000.0,10.6412,10.6502,10.6323,10.6502,52000.0
2014-05-07 13:20:00,11.92,11.92,11.92,11.92,25600.0,10.6502,10.6502,10.6502,10.6502,25600.0
2014-05-07 13:25:00,11.92,11.93,11.91,11.91,36800.0,10.6502,10.6591,10.6412,10.6412,36800.0
2014-05-07 13:30:00,11.91,11.93,11.9,11.92,26400.0,10.6412,10.6591,10.6323,10.6502,26400.0
2014-05-07 13:35:00,11.93,11.93,11.9,11.9,36800.0,10.6591,10.6591,10.6323,10.6323,36800.0
2014-05-07 13:40:00,11.9,11.91,11.9,11.91,30400.0,10.6323,10.6412,10.6323,10.6412,30400.0
2014-05-07 13:45:00,11.91,11.91,11.9,11.9,44800.0,10.6412,10.6412,10.6323,10.6323,44800.0
2014-05-07 13:50:00,11.9,11.9,11.9,11.9,35200.0,10.6323,10.6323,10.6323,10.6323,35200.0
2014-05-07 13:55:00,11.9,11.91,11.89,11.89,80000.0,10.6323,10.6412,10.6233,10.6233,80000.0
2014-05-07 14:00:00,11.89,11.9,11.88,11.9,31200.0,10.6233,10.6323,10.6144,10.6323,31200.0
2014-05-07 14:05:00,11.9,11.92,11.9,11.92,30400.0,10.6323,10.6502,10.6323,10.6502,30400.0
2014-05-07 14:10:00,11.93,11.93,11.91,11.92,28000.0,10.6591,10.6591,10.6412,10.6502,28000.0
2014-05-07 14:15:00,11.93,11.94,11.92,11.94,18400.0,10.6591,10.668,10.6502,10.668,18400.0
2014-05-07 14:20:00,11.94,11.94,11.93,11.94,20000.0,10.668,10.668,10.6591,10.668,20000.0
2014-05-07 14:25:00,11.93,11.94,11.93,11.94,39200.0,10.6591,10.668,10.6591,10.668,39200.0
2014-05-07 14:30:00,11.94,11.94,11.94,11.94,32000.0,10.668,10.668,10.668,10.668,32000.0
2014-05-07 14:35:00,11.94,11.94,11.93,11.93,28800.0,10.668,10.668,10.6591,10.6591,28800.0
2014-05-07 14:40:00,11.93,11.95,11.93,11.95,25600.0,10.6591,10.677,10.6591,10.677,25600.0
2014-05-07 14:45:00,11.95,11.95,11.94,11.94,24800.0,10.677,10.677,10.668,10.668,24800.0
2014-05-07 14:50:00,11.94,11.94,11.93,11.93,56000.0,10.668,10.668,10.6591,10.6591,56000.0
2014-05-07 14:55:00,11.94,11.94,11.93,11.94,36000.0,10.668,10.668,10.6591,10.668,36000.0
2014-05-07 15:00:00,11.94,11.94,11.93,11.93,24800.0,10.668,10.668,10.6591,10.6591,24800.0
2014-05-07 15:05:00,11.94,11.94,11.93,11.94,34400.0,10.668,10.668,10.6591,10.668,34400.0
2014-05-07 15:10:00,11.94,11.94,11.93,11.94,34400.0,10.668,10.668,10.6591,10.668,34400.0
2014-05-07 15:15:00,11.93,11.94,11.92,11.93,36000.0,10.6591,10.668,10.6502,10.6591,36000.0
2014-05-07 15:20:00,11.93,11.93,11.91,11.93,47200.0,10.6591,10.6591,10.6412,10.6591,47200.0
2014-05-07 15:25:00,11.93,11.93,11.92,11.92,36000.0,10.6591,10.6591,10.6502,10.6502,36000.0
2014-05-07 15:30:00,11.93,11.93,11.92,11.93,45600.0,10.6591,10.6591,10.6502,10.6591,45600.0
2014-05-07 15:35:00,11.94,11.94,11.92,11.93,50400.0,10.668,10.668,10.6502,10.6591,50400.0
2014-05-07 15:40:00,11.93,11.96,11.93,11.96,96800.0,10.6591,10.6859,10.6591,10.6859,96800.0
2014-05-07 15:45:00,11.96,11.96,11.94,11.95,84000.0,10.6859,10.6859,10.668,10.677,84000.0
2014-05-07 15:50:00,11.94,11.96,11.94,11.95,141600.0,10.668,10.6859,10.668,10.677,141600.0
2014-05-07 15:55:00,11.95,11.96,11.95,11.96,195200.0,10.677,10.6859,10.677,10.6859,195200.0
2014-05-08 09:30:00,11.94,11.97,11.94,11.94,43200.0,10.668,10.6948,10.668,10.668,43200.0
2014-05-08 09:35:00,11.95,11.98,11.95,11.96,88800.0,10.677,10.7038,10.677,10.6859,88800.0
2014-05-08 09:40:00,11.96,11.99,11.95,11.97,44000.0,10.6859,10.7127,10.677,10.6948,44000.0
2014-05-08 09:45:00,11.97,11.99,11.95,11.95,88800.0,10.6948,10.7127,10.677,10.677,88800.0
2014-05-08 09:50:00,11.96,11.97,11.96,11.97,26400.0,10.6859,10.6948,10.6859,10.6948,26400.0
2014-05-08 09:55:00,11.99,11.99,11.97,11.97,60000.0,10.7127,10.7127,10.6948,10.6948,60000.0
2014-05-08 10:00:00,11.97,12.0,11.97,11.99,72000.0,10.6948,10.7216,10.6948,10.7127,72000.0
2014-05-08 10:05:00,11.99,12.0,11.98,12.0,39200.0,10.7127,10.7216,10.7038,10.7216,39200.0
2014-05-08 10:10:00,12.0,12.02,11.99,12.02,70400.0,10.7216,10.7395,10.7127,10.7395,70400.0
2014-05-08 10:15:00,12.02,12.03,12.0,12.0,16000.0,10.7395,10.7484,10.7216,10.7216,16000.0
2014-05-08 10:20:00,12.01,12.01,12.0,12.01,16000.0,10.7306,10.7306,10.7216,10.7306,16000.0
2014-05-08 10:25:00,12.02,12.02,12.0,12.01,20000.0,10.7395,10.7395,10.7216,10.7306,20000.0
2014-05-08 10:30:00,12.0,12.0,11.99,11.99,76000.0,10.7216,10.7216,10.7127,10.7127,76000.0
2014-05-08 10:35:00,12.0,12.0,11.99,12.0,32000.0,10.7216,10.7216,10.7127,10.7216,32000.0
2014-05-08 10:40:00,12.0,12.02,12.0,12.01,82400.0,10.7216,10.7395,10.7216,10.7306,82400.0
2014-05-08 10:45:00,12.02,12.02,12.01,12.01,28800.0,10.7395,10.7395,10.7306,10.7306,28800.0
2014-05-08 10:50:00,12.02,12.04,12.02,12.04,28800.0,10.7395,10.7574,10.7395,10.7574,28800.0
2014-05-08 10:55:00,12.04,12.04,12.02,12.02,28800.0,10.7574,10.7574,10.7395,10.7395,28800.0
2014-05-08 11:00:00,12.02,12.05,12.02,12.04,25600.0,10.7395,10.7663,10.7395,10.7574,25600.0
2014-05-08 11:05:00,12.04,12.06,12.04,12.04,14400.0,10.7574,10.7752,10.7574,10.7574,14400.0
2014-05-08 11:10:00,12.05,12.06,12.04,12.05,16000.0,10.7663,10.7752,10.7574,10.7663,16000.0
2014-05-08 11:15:00,12.05,12.05,12.03,12.05,80000.0,10.7663,10.7663,10.7484,10.7663,80000.0
2014-05-08 11:20:00,12.05,12.06,12.03,12.03,116000.0,10.7663,10.7752,10.7484,10.7484,116000.0
2014-05-08 11:25:00,12.03,12.04,12.03,12.03,7200.0,10.7484,10.7574,10.7484,10.7484,7200.0
2014-05-08 11:30:00,12.04,12.05,12.04,12.04,6400.0,10.7574,10.7663,10.7574,10.7574,6400.0
2014-05-08 11:35:00,12.04,12.04,12.03,12.03,10400.0,10.7574,10.7574,10.7484,10.7484,10400.0
2014-05-08 11:40:00,12.03,12.04,12.02,12.03,20800.0,10.7484,10.7574,10.7395,10.7484,20800.0
2014-05-08 11:45:00,12.02,12.03,12.02,12.03,13600.0,10.7395,10.7484,10.7395,10.7484,13600.0
2014-05-08 11:50:00,12.04,12.05,12.03,12.03,53600.0,10.7574,10.7663,10.7484,10.7484,53600.0
2014-05-08 11:55:00,12.03,12.03,12.03,12.03,8000.0,10.7484,10.7484,10.7484,10.7484,8000.0
2014-05-08 12:00:00,12.03,12.04,12.03,12.03,12800.0,10.7484,10.7574,10.7484,10.7484,12800.0
2014-05-08 12:05:00,12.03,12.03,12.02,12.02,12800.0,10.7484,10.7484,10.7395,10.7395,12800.0
2014-05-08 12:10:00,12.02,12.02,12.02,12.02,8800.0,10.7395,10.7395,10.7395,10.7395,8800.0
2014-05-08 12:15:00,12.01,12.03,12.01,12.02,14400.0,10.7306,10.7484,10.7306,10.7395,14400.0
2014-05-08 12:20:00,12.01,12.02,12.01,12.02,12800.0,10.7306,10.7395,10.7306,10.7395,12800.0
2014-05-08 12:25:00,12.02,12.03,12.02,12.02,8800.0,10.7395,10.7484,10.7395,10.7395,8800.0
2014-05-08 12:30:00,12.02,12.03,12.02,12.02,24000.0,10.7395,10.7484,10.7395,10.7395,24000.0
2014-05-08 12:35:00,12.02,12.02,12.01,12.02,29600.0,10.7395,10.7395,10.7306,10.7395,29600.0
2014-05-08 12:40:00,12.02,12.02,12.01,12.01,30400.0,10.7395,10.7395,10.7306,10.7306,30400.0
2014-05-08 12:45:00,12.0,12.0,12.0,12.0,8000.0,10.7216,10.7216,10.7216,10.7216,8000.0
2014-05-08 12:50:00,11.99,11.99,11.98,11.98,8800.0,10.7127,10.7127,10.7038,10.7038,8800.0
2014-05-08 12:55:00,11.97,11.99,11.97,11.99,13600.0,10.6948,10.7127,10.6948,10.7127,13600.0
2014-05-08 13:00:00,11.99,12.01,11.99,12.01,4000.0,10.7127,10.7306,10.7127,10.7306,4000.0
2014-05-08 13:05:00,12.0,12.01,12.0,12.01,5600.0,10.7216,10.7306,10.7216,10.7306,5600.0
2014-05-08 13:10:00,12.0,12.0,11.98,11.99,26400.0,10.7216,10.7216,10.7038,10.7127,26400.0
2014-05-08 13:15:00,11.98,11.98,11.98,11.98,8800.0,10.7038,10.7038,10.7038,10.7038,8800.0
2014-05-08 13:20:00,11.98,11.98,11.95,11.96,32800.0,10.7038,10.7038,10.677,10.6859,32800.0
2014-05-08 13:25:00,11.97,11.97,11.97,11.97,7200.0,10.6948,10.6948,10.6948,10.6948,7200.0
2014-05-08 13:30:00,11.97,11.97,11.96,11.97,10400.0,10.6948,10.6948,10.6859,10.6948,10400.0
2014-05-08 13:35:00,11.97,11.97,11.96,11.96,5600.0,10.6948,10.6948,10.6859,10.6859,5600.0
2014-05-08 13:40:00,11.96,11.96,11.95,11.95,12000.0,10.6859,10.6859,10.677,10.677,12000.0
2014-05-08 13:45:00,11.96,11.96,11.94,11.94,12800.0,10.6859,10.6859,10.668,10.668,12800.0
2014-05-08 13:50:00,11.94,11.95,11.94,11.95,16800.0,10.668,10.677,10.668,10.677,16800.0
2014-05-08 13:55:00,11.94,11.94,11.94,11.94,50400.0,10.668,10.668,10.668,10.668,50400.0
2014-05-08 14:00:00,11.94,11.94,11.92,11.92,41600.0,10.668,10.668,10.6502,10.6502,41600.0
2014-05-08 14:05:00,11.92,11.93,11.92,11.92,35200.0,10.6502,10.6591,10.6502,10.6502,35200.0
2014-05-08 14:10:00,11.92,11.93,11.91,11.93,36000.0,10.6502,10.6591,10.6412,10.6591,36000.0
2014-05-08 14:15:00,11.93,11.94,11.92,11.94,35200.0,10.6591,10.668,10.6502,10.668,35200.0
2014-05-08 14:20:00,11.94,11.95,11.94,11.95,28000.0,10.668,10.677,10.668,10.677,28000.0
2014-05-08 14:25:00,11.95,11.96,11.94,11.96,25600.0,10.677,10.6859,10.668,10.6859,25600.0
2014-05-08 14:30:00,11.96,11.96,11.95,11.96,28800.0,10.6859,10.6859,10.677,10.6859,28800.0
2014-05-08 14:35:00,11.96,11.96,11.94,11.94,20000.0,10.6859,10.6859,10.668,10.668,20000.0
2014-05-08 14:40:00,11.95,11.95,11.93,11.93,120000.0,10.677,10.677,10.6591,10.6591,120000.0
2014-05-08 14:45:00,11.93,11.93,11.91,11.92,68800.0,10.6591,10.6591,10.6412,10.6502,68800.0
2014-05-08 14:50:00,11.92,11.94,11.92,11.93,92800.0,10.6502,10.668,10.6502,10.6591,92800.0
2014-05-08 14:55:00,11.93,11.94,11.92,11.93,146400.0,10.6591,10.668,10.6502,10.6591,146400.0
2014-05-08 15:00:00,11.93,11.93,11.9,11.92,178400.0,10.6591,10.6591,10.6323,10.6502,178400.0
2014-05-08 15:05:00,11.91,11.93,11.9,11.91,141600.0,10.6412,10.6591,10.6323,10.6412,141600.0
2014-05-08 15:10:00,11.91,11.94,11.9,11.94,111200.0,10.6412,10.668,10.6323,10.668,111200.0
2014-05-08 15:15:00,11.94,11.95,11.93,11.94,98400.0,10.668,10.677,10.6591,10.668,98400.0
2014-05-08 15:20:00,11.94,11.96,11.94,11.94,36000.0,10.668,10.6859,10.668,10.668,36000.0
2014-05-08 15:25:00,11.95,11.96,11.94,11.96,35200.0,10.677,10.6859,10.668,10.6859,35200.0
2014-05-08 15:30:00,11.94,11.95,11.93,11.95,64800.0,10.668,10.677,10.6591,10.677,64800.0
2014-05-08 15:35:00,11.95,11.95,11.94,11.94,100000.0,10.677,10.677,10.668,10.668,100000.0
2014-05-08 15:40:00,11.94,11.95,11.94,11.94,82400.0,10.668,10.677,10.668,10.668,82400.0
2014-05-08 15:45:00,11.94,11.95,11.94,11.94,79200.0,10.668,10.677,10.668,10.668,79200.0
2014-05-08 15:50:00,11.94,11.96,11.93,11.96,108800.0,10.668,10.6859,10.6591,10.6859,108800.0
2014-05-08 15:55:00,11.96,11.96,11.94,11.94,378400.0,10.6859,10.6859,10.668,10.668,378400.0
2014-05-09 09:30:00,11.94,11.97,11.89,11.94,141600.0,10.668,10.6948,10.6233,10.668,141600.0
2014-05-09 09:35:00,11.94,11.95,11.88,11.88,112000.0,10.668,10.677,10.6144,10.6144,112000.0
2014-05-09 09:40:00,11.88,11.88,11.83,11.83,119200.0,10.6144,10.6144,10.5697,10.5697,119200.0
2014-05-09 09:45:00,11.83,11.86,11.82,11.85,148800.0,10.5697,10.5965,10.5608,10.5876,148800.0
2014-05-09 09:50:00,11.85,11.87,11.83,11.84,107200.0,10.5876,10.6055,10.5697,10.5787,107200.0
2014-05-09 09:55:00,11.84,11.88,11.84,11.88,38400.0,10.5787,10.6144,10.5787,10.6144,38400.0
2014-05-09 10:00:00,11.86,11.88,11.85,11.86,84800.0,10.5965,10.6144,10.5876,10.5965,84800.0
2014-05-09 10:05:00,11.87,11.89,11.87,11.88,50400.0,10.6055,10.6233,10.6055,10.6144,50400.0
2014-05-09 10:10:00,11.9,11.94,11.9,11.92,299200.0,10.6323,10.668,10.6323,10.6502,299200.0
2014-05-09 10:15:00,11.93,11.94,11.91,11.93,88800.0,10.6591,10.668,10.6412,10.6591,88800.0
2014-05-09 10:20:00,11.93,11.93,11.92,11.93,91200.0,10.6591,10.6591,10.6502,10.6591,91200.0
2014-05-09 10:25:00,11.92,11.92,11.89,11.89,36000.0,10.6502,10.6502,10.6233,10.6233,36000.0
2014-05-09 10:30:00,11.88,11.9,11.87,11.88,40800.0,10.6144,10.6323,10.6055,10.6144,40800.0
2014-05-09 10:35:00,11.89,11.9,11.87,11.89,60800.0,10.6233,10.6323,10.6055,10.6233,60800.0
2014-05-09 10:40:00,11.89,11.9,11.88,11.89,128000.0,10.6233,10.6323,10.6144,10.6233,128000.0
2014-05-09 10:45:00,11.89,11.91,11.88,11.9,84800.0,10.6233,10.6412,10.6144,10.6323,84800.0
2014-05-09 10:50:00,11.9,11.91,11.9,11.9,44000.0,10.6323,10.6412,10.6323,10.6323,44000.0
2014-05-09 10:55:00,11.9,11.91,11.89,11.9,55200.0,10.6323,10.6412,10.6233,10.6323,55200.0
2014-05-09 11:00:00,11.9,11.9,11.89,11.89,11200.0,10.6323,10.6323,10.6233,10.6233,11200.0
2014-05-09 11:05:00,11.89,11.89,11.88,11.89,72800.0,10.6233,10.6233,10.6144,10.6233,72800.0
2014-05-09 11:10:00,11.89,11.89,11.88,11.88,36000.0,10.6233,10.6233,10.6144,10.6144,36000.0
2014-05-09 11:15:00,11.88,11.9,11.88,11.9,156000.0,10.6144,10.6323,10.6144,10.6323,156000.0
2014-05-09 11:20:00,11.9,11.92,11.9,11.92,52000.0,10.6323,10.6502,10.6323,10.6502,52000.0
2014-05-09 11:25:00,11.92,11.93,11.91,11.93,108800.0,10.6502,10.6591,10.6412,10.6591,108800.0
2014-05-09 11:30:00,11.93,11.94,11.92,11.93,34400.0,10.6591,10.668,10.6502,10.6591,34400.0
2014-05-09 11:35:00,11.93,11.95,11.93,11.94,23200.0,10.6591,10.677,10.6591,10.668,23200.0
2014-05-09 11:40:00,11.95,11.95,11.94,11.94,44800.0,10.677,10.677,10.668,10.668,44800.0
2014-05-09 11:45:00,11.94,11.96,11.94,11.96,32800.0,10.668,10.6859,10.668,10.6859,32800.0
2014-05-09 11:50:00,11.95,11.95,11.94,11.94,8800.0,10.677,10.677,10.668,10.668,8800.0
2014-05-09 11:55:00,11.94,11.95,11.94,11.95,14400.0,10.668,10.677,10.668,10.677,14400.0
2014-05-09 12:00:00,11.94,11.95,11.94,11.94,9600.0,10.668,10.677,10.668,10.668,9600.0
2014-05-09 12:05:00,11.94,11.95,11.94,11.95,62400.0,10.668,10.677,10.668,10.677,62400.0
2014-05-09 12:10:00,11.94,11.95,11.94,11.95,7200.0,10.668,10.677,10.668,10.677,7200.0
2014-05-09 12:15:00,11.95,11.96,11.95,11.96,116000.0,10.677,10.6859,10.677,10.6859,116000.0
2014-05-09 12:20:00,11.96,11.97,11.96,11.96,58400.0,10.6859,10.6948,10.6859,10.6859,58400.0
2014-05-09 12:25:00,11.96,11.96,11.95,11.95,24800.0,10.6859,10.6859,10.677,10.677,24800.0
2014-05-09 12:30:00,11.95,11.95,11.95,11.95,6400.0,10.677,10.677,10.677,10.677,6400.0
2014-05-09 12:35:00,11.95,12.0,11.95,12.0,30400.0,10.677,10.7216,10.677,10.7216,30400.0
2014-05-09 12:40:00,12.01,12.01,12.0,12.0,35200.0,10.7306,10.7306,10.7216,10.7216,35200.0
2014-05-09 12:45:00,12.0,12.0,11.98,11.99,21600.0,10.7216,10.7216,10.7038,10.7127,21600.0
2014-05-09 12:50:00,11.99,12.01,11.99,12.01,116000.0,10.7127,10.7306,10.7127,10.7306,116000.0
2014-05-09 12:55:00,12.01,12.02,12.0,12.0,176800.0,10.7306,10.7395,10.7216,10.7216,176800.0
2014-05-09 13:00:00,12.0,12.01,12.0,12.0,102400.0,10.7216,10.7306,10.7216,10.7216,102400.0
2014-05-09 13:05:00,12.0,12.0,11.99,11.99,23200.0,10.7216,10.7216,10.7127,10.7127,23200.0
2014-05-09 13:10:00,11.98,11.98,11.97,11.97,51200.0,10.7038,10.7038,10.6948,10.6948,51200.0
2014-05-09 13:15:00,11.96,11.97,11.96,11.96,31200.0,10.6859,10.6948,10.6859,10.6859,31200.0
2014-05-09 13:20:00,11.96,11.96,11.94,11.95,47200.0,10.6859,10.6859,10.668,10.677,47200.0
2014-05-09 13:25:00,11.95,11.95,11.94,11.94,60800.0,10.677,10.677,10.668,10.668,60800.0
2014-05-09 13:30:00,11.94,11.95,11.94,11.94,50400.0,10.668,10.677,10.668,10.668,50400.0
2014-05-09 13:35:00,11.94,11.95,11.94,11.94,55200.0,10.668,10.677,10.668,10.668,55200.0
2014-05-09 13:40:00,11.94,11.94,11.93,11.94,69600.0,10.668,10.668,10.6591,10.668,69600.0
2014-05-09 13:45:00,11.94,11.94,11.94,11.94,33600.0,10.668,10.668,10.668,10.668,33600.0
2014-05-09 13:50:00,11.94,11.94,11.93,11.94,28800.0,10.668,10.668,10.6591,10.668,28800.0
2014-05-09 13:55:00,11.94,11.94,11.94,11.94,30400.0,10.668,10.668,10.668,10.668,30400.0
2014-05-09 14:00:00,11.94,11.95,11.94,11.94,40800.0,10.668,10.677,10.668,10.668,40800.0
2014-05-09 14:05:00,11.94,11.94,11.94,11.94,20000.0,10.668,10.668,10.668,10.668,20000.0
2014-05-09 14:10:00,11.94,11.95,11.94,11.94,20000.0,10.668,10.677,10.668,10.668,20000.0
2014-05-09 14:15:00,11.94,11.94,11.94,11.94,66400.0,10.668,10.668,10.668,10.668,66400.0
2014-05-09 14:20:00,11.94,11.95,11.94,11.94,20000.0,10.668,10.677,10.668,10.668,20000.0
2014-05-09 14:25:00,11.94,11.95,11.94,11.95,23200.0,10.668,10.677,10.668,10.677,23200.0
2014-05-09 14:30:00,11.95,11.96,11.95,11.95,11200.0,10.677,10.6859,10.677,10.677,11200.0
2014-05-09 14:35:00,11.95,11.96,11.95,11.96,7200.0,10.677,10.6859,10.677,10.6859,7200.0
2014-05-09 14:40:00,11.96,11.96,11.95,11.95,20000.0,10.6859,10.6859,10.677,10.677,20000.0
2014-05-09 14:45:00,11.95,11.95,11.95,11.95,7200.0,10.677,10.677,10.677,10.677,7200.0
2014-05-09 14:50:00,11.95,11.96,11.95,11.96,17600.0,10.677,10.6859,10.677,10.6859,17600.0
2014-05-09 14:55:00,11.96,11.97,11.96,11.97,20000.0,10.6859,10.6948,10.6859,10.6948,20000.0
2014-05-09 15:00:00,11.98,11.99,11.98,11.99,20000.0,10.7038,10.7127,10.7038,10.7127,20000.0
2014-05-09 15:05:00,11.99,11.99,11.98,11.98,30400.0,10.7127,10.7127,10.7038,10.7038,30400.0
2014-05-09 15:10:00,11.98,11.99,11.98,11.98,26400.0,10.7038,10.7127,10.7038,10.7038,26400.0
2014-05-09 15:15:00,11.98,11.98,11.97,11.97,24800.0,10.7038,10.7038,10.6948,10.6948,24800.0
2014-05-09 15:20:00,11.98,11.98,11.97,11.97,48000.0,10.7038,10.7038,10.6948,10.6948,48000.0
2014-05-09 15:25:00,11.97,11.98,11.97,11.97,36800.0,10.6948,10.7038,10.6948,10.6948,36800.0
2014-05-09 15:30:00,11.97,11.97,11.96,11.97,32800.0,10.6948,10.6948,10.6859,10.6948,32800.0
2014-05-09 15:35:00,11.96,11.98,11.96,11.98,40800.0,10.6859,10.7038,10.6859,10.7038,40800.0
2014-05-09 15:40:00,11.98,11.99,11.98,11.99,38400.0,10.7038,10.7127,10.7038,10.7127,38400.0
2014-05-09 15:45:00,11.99,11.99,11.98,11.99,68800.0,10.7127,10.7127,10.7038,10.7127,68800.0
2014-05-09 15:50:00,11.99,12.0,11.99,12.0,64800.0,10.7127,10.7216,10.7127,10.7216,64800.0
2014-05-09 15:55:00,12.0,12.0,11.99,12.0,114400.0,10.7216,10.7216,10.7127,10.7216,114400.0
2014-05-12 09:30:00,12.03,12.03,11.99,12.02,77600.0,10.7484,10.7484,10.7127,10.7395,77600.0
2014-05-12 09:35:00,12.02,12.05,12.0,12.0,56000.0,10.7395,10.7663,10.7216,10.7216,56000.0
2014-05-12 09:40:00,12.02,12.04,12.01,12.04,80000.0,10.7395,10.7574,10.7306,10.7574,80000.0
2014-05-12 09:45:00,12.04,12.06,12.04,12.04,58400.0,10.7574,10.7752,10.7574,10.7574,58400.0
2014-05-12 09:50:00,12.04,12.05,12.03,12.05,45600.0,10.7574,10.7663,10.7484,10.7663,45600.0
2014-05-12 09:55:00,12.05,12.06,12.04,12.06,140800.0,10.7663,10.7752,10.7574,10.7752,140800.0
2014-05-12 10:00:00,12.06,12.08,12.06,12.06,57600.0,10.7752,10.7931,10.7752,10.7752,57600.0
2014-05-12 10:05:00,12.07,12.08,12.07,12.08,63200.0,10.7842,10.7931,10.7842,10.7931,63200.0
2014-05-12 10:10:00,12.07,12.1,12.06,12.09,128800.0,10.7842,10.811,10.7752,10.802,128800.0
2014-05-12 10:15:00,12.1,12.1,12.07,12.09,405600.0,10.811,10.811,10.7842,10.802,405600.0
2014-05-12 10:20:00,12.09,12.09,12.08,12.08,108000.0,10.802,10.802,10.7931,10.7931,108000.0
2014-05-12 10:25:00,12.09,12.1,12.08,12.09,52000.0,10.802,10.811,10.7931,10.802,52000.0
2014-05-12 10:30:00,12.09,12.1,12.09,12.09,72000.0,10.802,10.811,10.802,10.802,72000.0
2014-05-12 10:35:00,12.09,12.1,12.08,12.1,56800.0,10.802,10.811,10.7931,10.811,56800.0
2014-05-12 10:40:00,12.11,12.11,12.09,12.11,68000.0,10.8199,10.8199,10.802,10.8199,68000.0
2014-05-12 10:45:00,12.11,12.12,12.11,12.12,73600.0,10.8199,10.8288,10.8199,10.8288,73600.0
2014-05-12 10:50:00,12.11,12.11,12.09,12.09,48000.0,10.8199,10.8199,10.802,10.802,48000.0
2014-05-12 10:55:00,12.09,12.09,12.08,12.09,61600.0,10.802,10.802,10.7931,10.802,61600.0
2014-05-12 11:00:00,12.08,12.09,12.08,12.09,51200.0,10.7931,10.802,10.7931,10.802,51200.0
2014-05-12 11:05:00,12.09,12.1,12.09,12.1,41600.0,10.802,10.811,10.802,10.811,41600.0
2014-05-12 11:10:00,12.1,12.1,12.1,12.1,44800.0,10.811,10.811,10.811,10.811,44800.0
2014-05-12 11:15:00,12.1,12.11,12.1,12.1,42400.0,10.811,10.8199,10.811,10.811,42400.0
2014-05-12 11:20:00,12.1,12.1,12.09,12.09,80000.0,10.811,10.811,10.802,10.802,80000.0
2014-05-12 11:25:00,12.09,12.09,12.08,12.09,92800.0,10.802,10.802,10.7931,10.802,92800.0
2014-05-12 11:30:00,12.08,12.1,12.08,12.1,44800.0,10.7931,10.811,10.7931,10.811,44800.0
2014-05-12 11:35:00,12.1,12.1,12.09,12.09,40000.0,10.811,10.811,10.802,10.802,40000.0
2014-05-12 11:40:00,12.09,12.09,12.08,12.08,36000.0,10.802,10.802,10.7931,10.7931,36000.0
2014-05-12 11:45:00,12.08,12.08,12.06,12.06,24000.0,10.7931,10.7931,10.7752,10.7752,24000.0
2014-05-12 11:50:00,12.06,12.06,12.05,12.05,68800.0,10.7752,10.7752,10.7663,10.7663,68800.0
2014-05-12 11:55:00,12.05,12.05,12.04,12.04,44000.0,10.7663,10.7663,10.7574,10.7574,44000.0
2014-05-12 12:00:00,12.04,12.04,12.04,12.04,40800.0,10.7574,10.7574,10.7574,10.7574,40800.0
2014-05-12 12:05:00,12.04,12.04,12.03,12.04,37600.0,10.7574,10.7574,10.7484,10.7574,37600.0
2014-05-12 12:10:00,12.04,12.05,12.04,12.04,71200.0,10.7574,10.7663,10.7574,10.7574,71200.0
2014-05-12 12:15:00,12.04,12.05,12.04,12.04,48800.0,10.7574,10.7663,10.7574,10.7574,48800.0
2014-05-12 12:20:00,12.05,12.06,12.05,12.05,43200.0,10.7663,10.7752,10.7663,10.7663,43200.0
2014-05-12 12:25:00,12.05,12.06,12.05,12.06,66400.0,10.7663,10.7752,10.7663,10.7752,66400.0
2014-05-12 12:30:00,12.06,12.06,12.06,12.06,13600.0,10.7752,10.7752,10.7752,10.7752,13600.0
2014-05-12 12:35:00,12.06,12.07,12.06,12.06,47200.0,10.7752,10.7842,10.7752,10.7752,47200.0
2014-05-12 12:40:00,12.06,12.07,12.05,12.05,44000.0,10.7752,10.7842,10.7663,10.7663,44000.0
2014-05-12 12:45:00,12.05,12.06,12.05,12.05,88800.0,10.7663,10.7752,10.7663,10.7663,88800.0
2014-05-12 12:50:00,12.05,12.06,12.05,12.06,85600.0,10.7663,10.7752,10.7663,10.7752,85600.0
2014-05-12 12:55:00,12.06,12.06,12.05,12.05,23200.0,10.7752,10.7752,10.7663,10.7663,23200.0
2014-05-12 13:00:00,12.05,12.06,12.05,12.05,39200.0,10.7663,10.7752,10.7663,10.7663,39200.0
2014-05-12 13:05:00,12.05,12.05,12.04,12.05,68000.0,10.7663,10.7663,10.7574,10.7663,68000.0
2014-05-12 13:10:00,12.05,12.05,12.04,12.04,36800.0,10.7663,10.7663,10.7574,10.7574,36800.0
2014-05-12 13:15:00,12.04,12.04,12.03,12.03,63200.0,10.7574,10.7574,10.7484,10.7484,63200.0
2014-05-12 13:20:00,12.03,12.03,12.02,12.02,60800.0,10.7484,10.7484,10.7395,10.7395,60800.0
2014-05-12 13:25:00,12.02,12.02,12.01,12.02,34400.0,10.7395,10.7395,10.7306,10.7395,34400.0
2014-05-12 13:30:00,12.02,12.02,12.02,12.02,56000.0,10.7395,10.7395,10.7395,10.7395,56000.0
2014-05-12 13:35:00,12.02,12.03,12.02,12.03,24800.0,10.7395,10.7484,10.7395,10.7484,24800.0
2014-05-12 13:40:00,12.03,12.03,12.02,12.02,50400.0,10.7484,10.7484,10.7395,10.7395,50400.0
2014-05-12 13:45:00,12.02,12.03,12.01,12.01,47200.0,10.7395,10.7484,10.7306,10.7306,47200.0
2014-05-12 13:50:00,12.01,12.03,12.01,12.03,52000.0,10.7306,10.7484,10.7306,10.7484,52000.0
2014-05-12 13:55:00,12.03,12.03,12.02,12.03,23200.0,10.7484,10.7484,10.7395,10.7484,23200.0
2014-05-12 14:00:00,12.03,12.03,12.02,12.03,35200.0,10.7484,10.7484,10.7395,10.7484,35200.0
2014-05-12 14:05:00,12.03,12.05,12.03,12.05,28000.0,10.7484,10.7663,10.7484,10.7663,28000.0
2014-05-12 14:10:00,12.05,12.06,12.05,12.06,36800.0,10.7663,10.7752,10.7663,10.7752,36800.0
2014-05-12 14:15:00,12.05,12.06,12.05,12.05,17600.0,10.7663,10.7752,10.7663,10.7663,17600.0
2014-05-12 14:20:00,12.05,12.05,12.04,12.04,95200.0,10.7663,10.7663,10.7574,10.7574,95200.0
2014-05-12 14:25:00,12.04,12.04,12.03,12.03,43200.0,10.7574,10.7574,10.7484,10.7484,43200.0
2014-05-12 14:30:00,12.03,12.04,12.03,12.04,35200.0,10.7484,10.7574,10.7484,10.7574,35200.0
2014-05-12 14:35:00,12.04,12.05,12.04,12.04,80800.0,10.7574,10.7663,10.7574,10.7574,80800.0
2014-05-12 14:40:00,12.04,12.04,12.04,12.04,56800.0,10.7574,10.7574,10.7574,10.7574,56800.0
2014-05-12 14:45:00,12.04,12.04,12.04,12.04,35200.0,10.7574,10.7574,10.7574,10.7574,35200.0
2014-05-12 14:50:00,12.04,12.05,12.04,12.05,86400.0,10.7574,10.7663,10.7574,10.7663,86400.0
2014-05-12 14:55:00,12.05,12.06,12.05,12.06,36800.0,10.7663,10.7752,10.7663,10.7752,36800.0
2014-05-12 15:00:00,12.06,12.07,12.06,12.07,42400.0,10.7752,10.7842,10.7752,10.7842,42400.0
2014-05-12 15:05:00,12.07,12.07,12.07,12.07,57600.0,10.7842,10.7842,10.7842,10.7842,57600.0
2014-05-12 15:10:00,12.07,12.08,12.07,12.08,52000.0,10.7842,10.7931,10.7842,10.7931,52000.0
2014-05-12 15:15:00,12.08,12.08,12.07,12.07,54400.0,10.7931,10.7931,10.7842,10.7842,54400.0
2014-05-12 15:20:00,12.07,12.08,12.07,12.07,69600.0,10.7842,10.7931,10.7842,10.7842,69600.0
2014-05-12 15:25:00,12.07,12.08,12.07,12.07,69600.0,10.7842,10.7931,10.7842,10.7842,69600.0
2014-05-12 15:30:00,12.07,12.09,12.07,12.09,57600.0,10.7842,10.802,10.7842,10.802,57600.0
2014-05-12 15:35:00,12.09,12.1,12.09,12.09,61600.0,10.802,10.811,10.802,10.802,61600.0
2014-05-12 15:40:00,12.09,12.09,12.09,12.09,68800.0,10.802,10.802,10.802,10.802,68800.0
2014-05-12 15:45:00,12.09,12.09,12.08,12.08,90400.0,10.802,10.802,10.7931,10.7931,90400.0
2014-05-12 15:50:00,12.08,12.08,12.08,12.08,119200.0,10.7931,10.7931,10.7931,10.7931,119200.0
2014-05-12 15:55:00,12.08,12.09,12.07,12.08,239200.0,10.7931,10.802,10.7842,10.7931,239200.0
2014-05-13 09:30:00,12.05,12.08,12.04,12.07,72800.0,10.7663,10.7931,10.7574,10.7842,72800.0
2014-05-13 09:35:00,12.08,12.08,12.04,12.07,57600.0,10.7931,10.7931,10.7574,10.7842,57600.0
2014-05-13 09:40:00,12.07,12.09,12.06,12.08,48000.0,10.7842,10.802,10.7752,10.7931,48000.0
2014-05-13 09:45:00,12.08,12.11,12.08,12.1,48800.0,10.7931,10.8199,10.7931,10.811,48800.0
2014-05-13 09:50:00,12.1,12.1,12.06,12.06,33600.0,10.811,10.811,10.7752,10.7752,33600.0
2014-05-13 09:55:00,12.06,12.06,12.04,12.05,25600.0,10.7752,10.7752,10.7574,10.7663,25600.0
2014-05-13 10:00:00,12.05,12.06,12.04,12.05,34400.0,10.7663,10.7752,10.7574,10.7663,34400.0
2014-05-13 10:05:00,12.06,12.07,12.05,12.07,65600.0,10.7752,10.7842,10.7663,10.7842,65600.0
2014-05-13 10:10:00,12.06,12.07,12.06,12.06,56800.0,10.7752,10.7842,10.7752,10.7752,56800.0
2014-05-13 10:15:00,12.06,12.07,12.06,12.06,31200.0,10.7752,10.7842,10.7752,10.7752,31200.0
2014-05-13 10:20:00,12.06,12.06,12.05,12.06,65600.0,10.7752,10.7752,10.7663,10.7752,65600.0
2014-05-13 10:25:00,12.06,12.06,12.05,12.05,25600.0,10.7752,10.7752,10.7663,10.7663,25600.0
2014-05-13 10:30:00,12.05,12.07,12.05,12.06,23200.0,10.7663,10.7842,10.7663,10.7752,23200.0
2014-05-13 10:35:00,12.07,12.08,12.07,12.08,24000.0,10.7842,10.7931,10.7842,10.7931,24000.0
2014-05-13 10:40:00,12.08,12.08,12.07,12.07,36000.0,10.7931,10.7931,10.7842,10.7842,36000.0
2014-05-13 10:45:00,12.07,12.08,12.06,12.06,59200.0,10.7842,10.7931,10.7752,10.7752,59200.0
2014-05-13 10:50:00,12.07,12.08,12.07,12.07,8800.0,10.7842,10.7931,10.7842,10.7842,8800.0
2014-05-13 10:55:00,12.07,12.08,12.06,12.06,27200.0,10.7842,10.7931,10.7752,10.7752,27200.0
2014-05-13 11:00:00,12.07,12.07,12.06,12.07,28000.0,10.7842,10.7842,10.7752,10.7842,28000.0
2014-05-13 11:05:00,12.07,12.07,12.06,12.06,52000.0,10.7842,10.7842,10.7752,10.7752,52000.0
2014-05-13 11:10:00,12.06,12.07,12.05,12.06,19200.0,10.7752,10.7842,10.7663,10.7752,19200.0
2014-05-13 11:15:00,12.05,12.06,12.04,12.04,22400.0,10.7663,10.7752,10.7574,10.7574,22400.0
2014-05-13 11:20:00,12.04,12.05,12.04,12.05,14400.0,10.7574,10.7663,10.7574,10.7663,14400.0
2014-05-13 11:25:00,12.04,12.05,12.04,12.05,8000.0,10.7574,10.7663,10.7574,10.7663,8000.0
2014-05-13 11:30:00,12.05,12.05,12.04,12.04,49600.0,10.7663,10.7663,10.7574,10.7574,49600.0
2014-05-13 11:35:00,12.04,12.04,12.02,12.03,39200.0,10.7574,10.7574,10.7395,10.7484,39200.0
2014-05-13 11:40:00,12.02,12.03,12.02,12.03,30400.0,10.7395,10.7484,10.7395,10.7484,30400.0
2014-05-13 11:45:00,12.02,12.03,12.02,12.03,25600.0,10.7395,10.7484,10.7395,10.7484,25600.0
2014-05-13 11:50:00,12.03,12.03,12.02,12.02,44800.0,10.7484,10.7484,10.7395,10.7395,44800.0
2014-05-13 11:55:00,12.03,12.03,12.01,12.01,21600.0,10.7484,10.7484,10.7306,10.7306,21600.0
2014-05-13 12:00:00,12.0,12.02,12.0,12.02,24800.0,10.7216,10.7395,10.7216,10.7395,24800.0
2014-05-13 12:05:00,12.01,12.02,12.01,12.01,47200.0,10.7306,10.7395,10.7306,10.7306,47200.0
2014-05-13 12:10:00,12.01,12.02,12.01,12.02,8800.0,10.7306,10.7395,10.7306,10.7395,8800.0
2014-05-13 12:15:00,12.01,12.03,12.01,12.02,25600.0,10.7306,10.7484,10.7306,10.7395,25600.0
2014-05-13 12:20:00,12.03,12.03,12.01,12.02,16800.0,10.7484,10.7484,10.7306,10.7395,16800.0
2014-05-13 12:25:00,12.02,12.02,12.01,12.02,12000.0,10.7395,10.7395,10.7306,10.7395,12000.0
2014-05-13 12:30:00,12.02,12.03,12.02,12.03,40000.0,10.7395,10.7484,10.7395,10.7484,40000.0
2014-05-13 12:35:00,12.03,12.03,12.02,12.02,21600.0,10.7484,10.7484,10.7395,10.7395,21600.0
2014-05-13 12:40:00,12.02,12.03,12.02,12.02,24000.0,10.7395,10.7484,10.7395,10.7395,24000.0
2014-05-13 12:45:00,12.02,12.03,12.02,12.03,49600.0,10.7395,10.7484,10.7395,10.7484,49600.0
2014-05-13 12:50:00,12.03,12.04,12.03,12.03,24800.0,10.7484,10.7574,10.7484,10.7484,24800.0
2014-05-13 12:55:00,12.03,12.04,12.03,12.03,23200.0,10.7484,10.7574,10.7484,10.7484,23200.0
2014-05-13 13:00:00,12.03,12.03,12.02,12.03,19200.0,10.7484,10.7484,10.7395,10.7484,19200.0
2014-05-13 13:05:00,12.03,12.04,12.03,12.03,26400.0,10.7484,10.7574,10.7484,10.7484,26400.0
2014-05-13 13:10:00,12.03,12.03,12.02,12.02,38400.0,10.7484,10.7484,10.7395,10.7395,38400.0
2014-05-13 13:15:00,12.03,12.03,12.02,12.03,10400.0,10.7484,10.7484,10.7395,10.7484,10400.0
2014-05-13 13:20:00,12.03,12.03,12.03,12.03,32000.0,10.7484,10.7484,10.7484,10.7484,32000.0
2014-05-13 13:25:00,12.03,12.03,12.03,12.03,14400.0,10.7484,10.7484,10.7484,10.7484,14400.0
2014-05-13 13:30:00,12.03,12.04,12.03,12.03,12800.0,10.7484,10.7574,10.7484,10.7484,12800.0
2014-05-13 13:35:00,12.04,12.04,12.02,12.02,80800.0,10.7574,10.7574,10.7395,10.7395,80800.0
2014-05-13 13:40:00,12.01,12.01,12.01,12.01,19200.0,10.7306,10.7306,10.7306,10.7306,19200.0
2014-05-13 13:45:00,12.01,12.01,12.0,12.0,26400.0,10.7306,10.7306,10.7216,10.7216,26400.0
2014-05-13 13:50:00,12.0,12.01,12.0,12.01,41600.0,10.7216,10.7306,10.7216,10.7306,41600.0
2014-05-13 13:55:00,12.01,12.01,12.0,12.01,56800.0,10.7306,10.7306,10.7216,10.7306,56800.0
2014-05-13 14:00:00,12.01,12.02,12.01,12.02,39200.0,10.7306,10.7395,10.7306,10.7395,39200.0
2014-05-13 14:05:00,12.02,12.02,12.02,12.02,4000.0,10.7395,10.7395,10.7395,10.7395,4000.0
2014-05-13 14:10:00,12.02,12.02,12.01,12.01,28800.0,10.7395,10.7395,10.7306,10.7306,28800.0
2014-05-13 14:15:00,12.01,12.01,12.01,12.01,23200.0,10.7306,10.7306,10.7306,10.7306,23200.0
2014-05-13 14:20:00,12.01,12.03,12.01,12.03,11200.0,10.7306,10.7484,10.7306,10.7484,11200.0
2014-05-13 14:25:00,12.03,12.03,12.02,12.02,23200.0,10.7484,10.7484,10.7395,10.7395,23200.0
2014-05-13 14:30:00,12.03,12.03,12.02,12.03,15200.0,10.7484,10.7484,10.7395,10.7484,15200.0
2014-05-13 14:35:00,12.03,12.03,12.03,12.03,24000.0,10.7484,10.7484,10.7484,10.7484,24000.0
2014-05-13 14:40:00,12.03,12.03,12.02,12.03,22400.0,10.7484,10.7484,10.7395,10.7484,22400.0
2014-05-13 14:45:00,12.02,12.03,12.02,12.02,11200.0,10.7395,10.7484,10.7395,10.7395,11200.0
2014-05-13 14:50:00,12.02,12.02,12.02,12.02,32800.0,10.7395,10.7395,10.7395,10.7395,32800.0
2014-05-13 14:55:00,12.02,12.02,12.02,12.02,11200.0,10.7395,10.7395,10.7395,10.7395,11200.0
2014-05-13 15:00:00,12.02,12.02,12.02,12.02,20000.0,10.7395,10.7395,10.7395,10.7395,20000.0
2014-05-13 15:05:00,12.02,12.02,12.01,12.02,29600.0,10.7395,10.7395,10.7306,10.7395,29600.0
2014-05-13 15:10:00,12.02,12.02,12.01,12.01,81600.0,10.7395,10.7395,10.7306,10.7306,81600.0
2014-05-13 15:15:00,12.01,12.02,12.01,12.01,32000.0,10.7306,10.7395,10.7306,10.7306,32000.0
2014-05-13 15:20:00,12.02,12.02,12.01,12.01,44000.0,10.7395,10.7395,10.7306,10.7306,44000.0
2014-05-13 15:25:00,12.01,12.02,12.01,12.02,47200.0,10.7306,10.7395,10.7306,10.7395,47200.0
2014-05-13 15:30:00,12.02,12.02,12.01,12.02,48000.0,10.7395,10.7395,10.7306,10.7395,48000.0
2014-05-13 15:35:00,12.02,12.03,12.02,12.03,38400.0,10.7395,10.7484,10.7395,10.7484,38400.0
2014-05-13 15:40:00,12.03,12.03,12.01,12.01,48800.0,10.7484,10.7484,10.7306,10.7306,48800.0
2014-05-13 15:45:00,12.01,12.02,12.01,12.01,78400.0,10.7306,10.7395,10.7306,10.7306,78400.0
2014-05-13 15:50:00,12.01,12.02,12.01,12.02,164800.0,10.7306,10.7395,10.7306,10.7395,164800.0
2014-05-13 15:55:00,12.01,12.02,12.01,12.02,152800.0,10.7306,10.7395,10.7306,10.7395,152800.0
2014-05-14 09:30:00,12.02,12.02,12.02,12.02,19200.0,10.7395,10.7395,10.7395,10.7395,19200.0
2014-05-14 09:35:00,11.99,12.0,11.99,12.0,1600.0,10.7127,10.7216,10.7127,10.7216,1600.0
2014-05-14 09:40:00,11.99,12.01,11.97,12.0,16000.0,10.7127,10.7306,10.6948,10.7216,16000.0
2014-05-14 09:45:00,11.98,11.98,11.94,11.94,60800.0,10.7038,10.7038,10.668,10.668,60800.0
2014-05-14 09:50:00,11.94,11.97,11.93,11.95,5600.0,10.668,10.6948,10.6591,10.677,5600.0
2014-05-14 09:55:00,11.97,11.97,11.97,11.97,2400.0,10.6948,10.6948,10.6948,10.6948,2400.0
2014-05-14 10:00:00,11.99,11.99,11.98,11.99,4000.0,10.7127,10.7127,10.7038,10.7127,4000.0
2014-05-14 10:05:00,11.98,11.99,11.97,11.99,64000.0,10.7038,10.7127,10.6948,10.7127,64000.0
2014-05-14 10:10:00,11.99,11.99,11.97,11.97,72800.0,10.7127,10.7127,10.6948,10.6948,72800.0
2014-05-14 10:15:00,11.97,11.98,11.96,11.96,58400.0,10.6948,10.7038,10.6859,10.6859,58400.0
2014-05-14 10:20:00,11.96,11.96,11.95,11.96,17600.0,10.6859,10.6859,10.677,10.6859,17600.0
2014-05-14 10:25:00,11.97,11.99,11.96,11.99,12000.0,10.6948,10.7127,10.6859,10.7127,12000.0
2014-05-14 10:30:00,11.99,11.99,11.97,11.97,12000.0,10.7127,10.7127,10.6948,10.6948,12000.0
2014-05-14 10:35:00,11.97,11.98,11.95,11.96,18400.0,10.6948,10.7038,10.677,10.6859,18400.0
2014-05-14 10:40:00,11.96,11.97,11.95,11.96,32800.0,10.6859,10.6948,10.677,10.6859,32800.0
2014-05-14 10:45:00,11.97,11.97,11.95,11.96,27200.0,10.6948,10.6948,10.677,10.6859,27200.0
2014-05-14 10:50:00,11.98,11.98,11.97,11.97,3200.0,10.7038,10.7038,10.6948,10.6948,3200.0
2014-05-14 10:55:00,11.97,11.97,11.96,11.96,14400.0,10.6948,10.6948,10.6859,10.6859,14400.0
2014-05-14 11:00:00,11.96,11.96,11.96,11.96,27200.0,10.6859,10.6859,10.6859,10.6859,27200.0
2014-05-14 11:05:00,11.97,11.97,11.96,11.96,14400.0,10.6948,10.6948,10.6859,10.6859,14400.0
2014-05-14 11:10:00,11.97,11.97,11.96,11.96,12000.0,10.6948,10.6948,10.6859,10.6859,12000.0
2014-05-14 11:15:00,11.96,11.97,11.96,11.97,9600.0,10.6859,10.6948,10.6859,10.6948,9600.0
2014-05-14 11:20:00,11.97,11.98,11.96,11.96,62400.0,10.6948,10.7038,10.6859,10.6859,62400.0
2014-05-14 11:25:00,11.96,11.97,11.96,11.97,30400.0,10.6859,10.6948,10.6859,10.6948,30400.0
2014-05-14 11:30:00,11.97,11.97,11.96,11.96,8800.0,10.6948,10.6948,10.6859,10.6859,8800.0
2014-05-14 11:35:00,11.96,11.97,11.96,11.96,71200.0,10.6859,10.6948,10.6859,10.6859,71200.0
2014-05-14 11:40:00,11.96,11.96,11.96,11.96,2400.0,10.6859,10.6859,10.6859,10.6859,2400.0
2014-05-14 11:45:00,11.96,11.96,11.96,11.96,10400.0,10.6859,10.6859,10.6859,10.6859,10400.0
2014-05-14 11:50:00,11.96,11.96,11.95,11.96,8000.0,10.6859,10.6859,10.677,10.6859,8000.0
2014-05-14 11:55:00,11.95,11.95,11.94,11.94,12800.0,10.677,10.677,10.668,10.668,12800.0
2014-05-14 12:00:00,11.94,11.94,11.94,11.94,7200.0,10.668,10.668,10.668,10.668,7200.0
2014-05-14 12:05:00,11.94,11.94,11.94,11.94,76800.0,10.668,10.668,10.668,10.668,76800.0
2014-05-14 12:10:00,11.94,11.95,11.94,11.95,8800.0,10.668,10.677,10.668,10.677,8800.0
2014-05-14 12:15:00,11.95,11.95,11.94,11.94,9600.0,10.677,10.677,10.668,10.668,9600.0
2014-05-14 12:20:00,11.94,11.94,11.94,11.94,6400.0,10.668,10.668,10.668,10.668,6400.0
2014-05-14 12:25:00,11.94,11.94,11.94,11.94,1600.0,10.668,10.668,10.668,10.668,1600.0
2014-05-14 12:30:00,11.94,11.94,11.94,11.94,5600.0,10.668,10.668,10.668,10.668,5600.0
2014-05-14 12:35:00,11.95,11.95,11.95,11.95,11200.0,10.677,10.677,10.677,10.677,11200.0
2014-05-14 12:40:00,11.95,11.95,11.94,11.94,45600.0,10.677,10.677,10.668,10.668,45600.0
2014-05-14 12:45:00,11.94,11.94,11.94,11.94,9600.0,10.668,10.668,10.668,10.668,9600.0
2014-05-14 12:50:00,11.94,11.94,11.93,11.94,40000.0,10.668,10.668,10.6591,10.668,40000.0
2014-05-14 12:55:00,11.94,11.94,11.94,11.94,14400.0,10.668,10.668,10.668,10.668,14400.0
2014-05-14 13:00:00,11.94,11.94,11.94,11.94,4800.0,10.668,10.668,10.668,10.668,4800.0
2014-05-14 13:05:00,11.94,11.94,11.94,11.94,10400.0,10.668,10.668,10.668,10.668,10400.0
2014-05-14 13:10:00,11.94,11.94,11.94,11.94,35200.0,10.668,10.668,10.668,10.668,35200.0
2014-05-14 13:15:00,11.94,11.95,11.94,11.95,26400.0,10.668,10.677,10.668,10.677,26400.0
2014-05-14 13:20:00,11.95,11.95,11.95,11.95,5600.0,10.677,10.677,10.677,10.677,5600.0
2014-05-14 13:25:00,11.95,11.95,11.95,11.95,1600.0,10.677,10.677,10.677,10.677,1600.0
2014-05-14 13:30:00,11.95,11.95,11.94,11.94,3200.0,10.677,10.677,10.668,10.668,3200.0
2014-05-14 13:35:00,11.94,11.95,11.94,11.94,17600.0,10.668,10.677,10.668,10.668,17600.0
2014-05-14 13:40:00,11.94,11.95,11.94,11.94,2400.0,10.668,10.677,10.668,10.668,2400.0
2014-05-14 13:45:00,11.94,11.95,11.94,11.94,28000.0,10.668,10.677,10.668,10.668,28000.0
2014-05-14 13:50:00,11.94,11.94,11.94,11.94,76000.0,10.668,10.668,10.668,10.668,76000.0
2014-05-14 13:55:00,11.95,11.95,11.95,11.95,3200.0,10.677,10.677,10.677,10.677,3200.0
2014-05-14 14:00:00,11.95,11.95,11.94,11.95,4800.0,10.677,10.677,10.668,10.677,4800.0
2014-05-14 14:05:00,11.95,11.95,11.94,11.95,21600.0,10.677,10.677,10.668,10.677,21600.0
2014-05-14 14:10:00,11.94,11.94,11.94,11.94,2400.0,10.668,10.668,10.668,10.668,2400.0
2014-05-14 14:15:00,11.95,11.95,11.94,11.94,4800.0,10.677,10.677,10.668,10.668,4800.0
2014-05-14 14:20:00,11.94,11.94,11.94,11.94,5600.0,10.668,10.668,10.668,10.668,5600.0
2014-05-14 14:25:00,11.94,11.94,11.94,11.94,6400.0,10.668,10.668,10.668,10.668,6400.0
2014-05-14 14:30:00,11.95,11.95,11.94,11.94,12800.0,10.677,10.677,10.668,10.668,12800.0
2014-05-14 14:35:00,11.94,11.94,11.94,11.94,22400.0,10.668,10.668,10.668,10.668,22400.0
2014-05-14 14:40:00,11.94,11.94,11.93,11.93,43200.0,10.668,10.668,10.6591,10.6591,43200.0
2014-05-14 14:45:00,11.94,11.94,11.93,11.94,152000.0,10.668,10.668,10.6591,10.668,152000.0
2014-05-14 14:50:00,11.94,11.94,11.94,11.94,56800.0,10.668,10.668,10.668,10.668,56800.0
2014-05-14 14:55:00,11.94,11.94,11.94,11.94,15200.0,10.668,10.668,10.668,10.668,15200.0
2014-05-14 15:00:00,11.94,11.94,11.94,11.94,32000.0,10.668,10.668,10.668,10.668,32000.0
2014-05-14 15:05:00,11.94,11.94,11.94,11.94,123200.0,10.668,10.668,10.668,10.668,123200.0
2014-05-14 15:10:00,11.94,11.94,11.94,11.94,30400.0,10.668,10.668,10.668,10.668,30400.0
2014-05-14 15:15:00,11.94,11.95,11.94,11.95,20000.0,10.668,10.677,10.668,10.677,20000.0
2014-05-14 15:20:00,11.95,11.95,11.94,11.94,9600.0,10.677,10.677,10.668,10.668,9600.0
2014-05-14 15:25:00,11.95,11.95,11.94,11.95,12800.0,10.677,10.677,10.668,10.677,12800.0
2014-05-14 15:30:00,11.94,11.94,11.93,11.94,215200.0,10.668,10.668,10.6591,10.668,215200.0
2014-05-14 15:35:00,11.94,11.94,11.94,11.94,32800.0,10.668,10.668,10.668,10.668,32800.0
2014-05-14 15:40:00,11.94,11.95,11.94,11.95,35200.0,10.668,10.677,10.668,10.677,35200.0
2014-05-14 15:45:00,11.95,11.95,11.94,11.94,45600.0,10.677,10.677,10.668,10.668,45600.0
2014-05-14 15:50:00,11.94,11.95,11.94,11.94,65600.0,10.668,10.677,10.668,10.668,65600.0
2014-05-14 15:55:00,11.94,11.95,11.94,11.95,149600.0,10.668,10.677,10.668,10.677,149600.0
2014-05-15 09:30:00,11.94,11.96,11.93,11.96,85600.0,10.668,10.6859,10.6591,10.6859,85600.0
2014-05-15 09:35:00,11.96,11.96,11.92,11.92,64800.0,10.6859,10.6859,10.6502,10.6502,64800.0
2014-05-15 09:40:00,11.92,11.93,11.92,11.92,36000.0,10.6502,10.6591,10.6502,10.6502,36000.0
2014-05-15 09:45:00,11.92,11.93,11.9,11.9,66400.0,10.6502,10.6591,10.6323,10.6323,66400.0
2014-05-15 09:50:00,11.9,11.9,11.87,11.88,61600.0,10.6323,10.6323,10.6055,10.6144,61600.0
2014-05-15 09:55:00,11.87,11.89,11.87,11.89,32000.0,10.6055,10.6233,10.6055,10.6233,32000.0
2014-05-15 10:00:00,11.9,11.9,11.86,11.86,61600.0,10.6323,10.6323,10.5965,10.5965,61600.0
2014-05-15 10:05:00,11.86,11.86,11.82,11.82,44800.0,10.5965,10.5965,10.5608,10.5608,44800.0
2014-05-15 10:10:00,11.82,11.83,11.81,11.81,37600.0,10.5608,10.5697,10.5519,10.5519,37600.0
2014-05-15 10:15:00,11.81,11.84,11.81,11.84,88000.0,10.5519,10.5787,10.5519,10.5787,88000.0
2014-05-15 10:20:00,11.85,11.87,11.84,11.86,99200.0,10.5876,10.6055,10.5787,10.5965,99200.0
2014-05-15 10:25:00,11.86,11.86,11.84,11.85,66400.0,10.5965,10.5965,10.5787,10.5876,66400.0
2014-05-15 10:30:00,11.85,11.87,11.84,11.85,72800.0,10.5876,10.6055,10.5787,10.5876,72800.0
2014-05-15 10:35:00,11.85,11.85,11.82,11.82,24800.0,10.5876,10.5876,10.5608,10.5608,24800.0
2014-05-15 10:40:00,11.82,11.85,11.81,11.85,82400.0,10.5608,10.5876,10.5519,10.5876,82400.0
2014-05-15 10:45:00,11.85,11.86,11.84,11.84,33600.0,10.5876,10.5965,10.5787,10.5787,33600.0
2014-05-15 10:50:00,11.84,11.86,11.83,11.86,33600.0,10.5787,10.5965,10.5697,10.5965,33600.0
2014-05-15 10:55:00,11.86,11.86,11.83,11.83,102400.0,10.5965,10.5965,10.5697,10.5697,102400.0
2014-05-15 11:00:00,11.83,11.84,11.82,11.83,67200.0,10.5697,10.5787,10.5608,10.5697,67200.0
2014-05-15 11:05:00,11.82,11.82,11.8,11.8,44000.0,10.5608,10.5608,10.5429,10.5429,44000.0
2014-05-15 11:10:00,11.8,11.81,11.79,11.79,19200.0,10.5429,10.5519,10.534,10.534,19200.0
2014-05-15 11:15:00,11.79,11.81,11.79,11.81,47200.0,10.534,10.5519,10.534,10.5519,47200.0
2014-05-15 11:20:00,11.81,11.81,11.8,11.8,74400.0,10.5519,10.5519,10.5429,10.5429,74400.0
2014-05-15 11:25:00,11.81,11.81,11.8,11.81,65600.0,10.5519,10.5519,10.5429,10.5519,65600.0
2014-05-15 11:30:00,11.8,11.82,11.8,11.81,80000.0,10.5429,10.5608,10.5429,10.5519,80000.0
2014-05-15 11:35:00,11.82,11.83,11.81,11.82,59200.0,10.5608,10.5697,10.5519,10.5608,59200.0
2014-05-15 11:40:00,11.82,11.82,11.8,11.8,51200.0,10.5608,10.5608,10.5429,10.5429,51200.0
2014-05-15 11:45:00,11.8,11.8,11.78,11.78,39200.0,10.5429,10.5429,10.5251,10.5251,39200.0
2014-05-15 11:50:00,11.79,11.79,11.79,11.79,16000.0,10.534,10.534,10.534,10.534,16000.0
2014-05-15 11:55:00,11.79,11.79,11.78,11.79,56800.0,10.534,10.534,10.5251,10.534,56800.0
2014-05-15 12:00:00,11.79,11.79,11.79,11.79,46400.0,10.534,10.534,10.534,10.534,46400.0
2014-05-15 12:05:00,11.79,11.81,11.79,11.81,48000.0,10.534,10.5519,10.534,10.5519,48000.0
2014-05-15 12:10:00,11.8,11.81,11.8,11.81,21600.0,10.5429,10.5519,10.5429,10.5519,21600.0
2014-05-15 12:15:00,11.81,11.81,11.8,11.8,40000.0,10.5519,10.5519,10.5429,10.5429,40000.0
2014-05-15 12:20:00,11.81,11.81,11.8,11.81,23200.0,10.5519,10.5519,10.5429,10.5519,23200.0
2014-05-15 12:25:00,11.81,11.82,11.81,11.81,41600.0,10.5519,10.5608,10.5519,10.5519,41600.0
2014-05-15 12:30:00,11.82,11.83,11.81,11.83,38400.0,10.5608,10.5697,10.5519,10.5697,38400.0
2014-05-15 12:35:00,11.83,11.83,11.82,11.83,25600.0,10.5697,10.5697,10.5608,10.5697,25600.0
2014-05-15 12:40:00,11.83,11.83,11.82,11.82,53600.0,10.5697,10.5697,10.5608,10.5608,53600.0
2014-05-15 12:45:00,11.82,11.82,11.81,11.81,24800.0,10.5608,10.5608,10.5519,10.5519,24800.0
2014-05-15 12:50:00,11.81,11.83,11.81,11.83,34400.0,10.5519,10.5697,10.5519,10.5697,34400.0
2014-05-15 12:55:00,11.83,11.83,11.82,11.82,40800.0,10.5697,10.5697,10.5608,10.5608,40800.0
2014-05-15 13:00:00,11.83,11.83,11.82,11.82,26400.0,10.5697,10.5697,10.5608,10.5608,26400.0
2014-05-15 13:05:00,11.82,11.82,11.82,11.82,20800.0,10.5608,10.5608,10.5608,10.5608,20800.0
2014-05-15 13:10:00,11.82,11.82,11.82,11.82,40800.0,10.5608,10.5608,10.5608,10.5608,40800.0
2014-05-15 13:15:00,11.82,11.82,11.82,11.82,7200.0,10.5608,10.5608,10.5608,10.5608,7200.0
2014-05-15 13:20:00,11.82,11.83,11.82,11.83,32000.0,10.5608,10.5697,10.5608,10.5697,32000.0
2014-05-15 13:25:00,11.83,11.83,11.82,11.82,28800.0,10.5697,10.5697,10.5608,10.5608,28800.0
2014-05-15 13:30:00,11.83,11.83,11.82,11.83,49600.0,10.5697,10.5697,10.5608,10.5697,49600.0
2014-05-15 13:35:00,11.83,11.83,11.82,11.82,40000.0,10.5697,10.5697,10.5608,10.5608,40000.0
2014-05-15 13:40:00,11.82,11.82,11.81,11.81,39200.0,10.5608,10.5608,10.5519,10.5519,39200.0
2014-05-15 13:45:00,11.81,11.81,11.8,11.81,45600.0,10.5519,10.5519,10.5429,10.5519,45600.0
2014-05-15 13:50:00,11.81,11.82,11.81,11.82,28000.0,10.5519,10.5608,10.5519,10.5608,28000.0
2014-05-15 13:55:00,11.83,11.83,11.82,11.83,87200.0,10.5697,10.5697,10.5608,10.5697,87200.0
2014-05-15 14:00:00,11.84,11.85,11.84,11.85,48800.0,10.5787,10.5876,10.5787,10.5876,48800.0
2014-05-15 14:05:00,11.85,11.85,11.84,11.84,92800.0,10.5876,10.5876,10.5787,10.5787,92800.0
2014-05-15 14:10:00,11.84,11.84,11.83,11.83,40000.0,10.5787,10.5787,10.5697,10.5697,40000.0
2014-05-15 14:15:00,11.83,11.83,11.82,11.82,33600.0,10.5697,10.5697,10.5608,10.5608,33600.0
2014-05-15 14:20:00,11.81,11.83,11.81,11.83,31200.0,10.5519,10.5697,10.5519,10.5697,31200.0
2014-05-15 14:25:00,11.83,11.83,11.83,11.83,72800.0,10.5697,10.5697,10.5697,10.5697,72800.0
2014-05-15 14:30:00,11.83,11.84,11.83,11.84,73600.0,10.5697,10.5787,10.5697,10.5787,73600.0
2014-05-15 14:35:00,11.84,11.85,11.84,11.85,57600.0,10.5787,10.5876,10.5787,10.5876,57600.0
2014-05-15 14:40:00,11.84,11.84,11.84,11.84,21600.0,10.5787,10.5787,10.5787,10.5787,21600.0
2014-05-15 14:45:00,11.84,11.85,11.84,11.85,16000.0,10.5787,10.5876,10.5787,10.5876,16000.0
2014-05-15 14:50:00,11.85,11.87,11.85,11.87,22400.0,10.5876,10.6055,10.5876,10.6055,22400.0
2014-05-15 14:55:00,11.87,11.87,11.86,11.87,118400.0,10.6055,10.6055,10.5965,10.6055,118400.0
2014-05-15 15:00:00,11.87,11.88,11.86,11.87,82400.0,10.6055,10.6144,10.5965,10.6055,82400.0
2014-05-15 15:05:00,11.87,11.87,11.85,11.86,58400.0,10.6055,10.6055,10.5876,10.5965,58400.0
2014-05-15 15:10:00,11.86,11.87,11.85,11.85,28000.0,10.5965,10.6055,10.5876,10.5876,28000.0
2014-05-15 15:15:00,11.86,11.87,11.86,11.86,64000.0,10.5965,10.6055,10.5965,10.5965,64000.0
2014-05-15 15:20:00,11.87,11.87,11.86,11.86,31200.0,10.6055,10.6055,10.5965,10.5965,31200.0
2014-05-15 15:25:00,11.85,11.86,11.85,11.86,52800.0,10.5876,10.5965,10.5876,10.5965,52800.0
2014-05-15 15:30:00,11.86,11.87,11.86,11.87,76800.0,10.5965,10.6055,10.5965,10.6055,76800.0
2014-05-15 15:35:00,11.87,11.89,11.87,11.88,80000.0,10.6055,10.6233,10.6055,10.6144,80000.0
2014-05-15 15:40:00,11.88,11.88,11.87,11.87,110400.0,10.6144,10.6144,10.6055,10.6055,110400.0
2014-05-15 15:45:00,11.87,11.88,11.86,11.86,86400.0,10.6055,10.6144,10.5965,10.5965,86400.0
2014-05-15 15:50:00,11.86,11.86,11.85,11.86,92000.0,10.5965,10.5965,10.5876,10.5965,92000.0
2014-05-15 15:55:00,11.86,11.87,11.85,11.85,155200.0,10.5965,10.6055,10.5876,10.5876,155200.0
2014-05-16 09:30:00,11.82,11.86,11.82,11.86,509600.0,10.5608,10.5965,10.5608,10.5965,509600.0
2014-05-16 09:35:00,11.85,11.85,11.81,11.84,41600.0,10.5876,10.5876,10.5519,10.5787,41600.0
2014-05-16 09:40:00,11.83,11.86,11.82,11.86,30400.0,10.5697,10.5965,10.5608,10.5965,30400.0
2014-05-16 09:45:00,11.88,11.88,11.86,11.87,74400.0,10.6144,10.6144,10.5965,10.6055,74400.0
2014-05-16 09:50:00,11.87,11.89,11.86,11.89,34400.0,10.6055,10.6233,10.5965,10.6233,34400.0
2014-05-16 09:55:00,11.89,11.92,11.87,11.91,81600.0,10.6233,10.6502,10.6055,10.6412,81600.0
2014-05-16 10:00:00,11.92,11.93,11.87,11.88,60000.0,10.6502,10.6591,10.6055,10.6144,60000.0
2014-05-16 10:05:00,11.87,11.88,11.85,11.86,54400.0,10.6055,10.6144,10.5876,10.5965,54400.0
2014-05-16 10:10:00,11.86,11.88,11.85,11.87,45600.0,10.5965,10.6144,10.5876,10.6055,45600.0
2014-05-16 10:15:00,11.87,11.89,11.86,11.88,34400.0,10.6055,10.6233,10.5965,10.6144,34400.0
2014-05-16 10:20:00,11.88,11.89,11.87,11.87,36800.0,10.6144,10.6233,10.6055,10.6055,36800.0
2014-05-16 10:25:00,11.87,11.88,11.86,11.87,14400.0,10.6055,10.6144,10.5965,10.6055,14400.0
2014-05-16 10:30:00,11.86,11.9,11.86,11.9,82400.0,10.5965,10.6323,10.5965,10.6323,82400.0
2014-05-16 10:35:00,11.89,11.91,11.89,11.91,36000.0,10.6233,10.6412,10.6233,10.6412,36000.0
2014-05-16 10:40:00,11.91,11.92,11.91,11.91,44000.0,10.6412,10.6502,10.6412,10.6412,44000.0
2014-05-16 10:45:00,11.91,11.93,11.91,11.93,70400.0,10.6412,10.6591,10.6412,10.6591,70400.0
2014-05-16 10:50:00,11.92,11.94,11.92,11.93,18400.0,10.6502,10.668,10.6502,10.6591,18400.0
2014-05-16 10:55:00,11.93,11.94,11.93,11.93,40000.0,10.6591,10.668,10.6591,10.6591,40000.0
2014-05-16 11:00:00,11.93,11.93,11.92,11.93,36800.0,10.6591,10.6591,10.6502,10.6591,36800.0
2014-05-16 11:05:00,11.93,11.94,11.92,11.94,49600.0,10.6591,10.668,10.6502,10.668,49600.0
2014-05-16 11:10:00,11.94,11.94,11.93,11.94,58400.0,10.668,10.668,10.6591,10.668,58400.0
2014-05-16 11:15:00,11.94,11.95,11.94,11.94,32800.0,10.668,10.677,10.668,10.668,32800.0
2014-05-16 11:20:00,11.94,11.94,11.93,11.93,52000.0,10.668,10.668,10.6591,10.6591,52000.0
2014-05-16 11:25:00,11.93,11.94,11.92,11.92,29600.0,10.6591,10.668,10.6502,10.6502,29600.0
2014-05-16 11:30:00,11.93,11.94,11.92,11.94,83200.0,10.6591,10.668,10.6502,10.668,83200.0
2014-05-16 11:35:00,11.94,11.94,11.93,11.94,33600.0,10.668,10.668,10.6591,10.668,33600.0
2014-05-16 11:40:00,11.94,11.94,11.93,11.93,44000.0,10.668,10.668,10.6591,10.6591,44000.0
2014-05-16 11:45:00,11.93,11.94,11.93,11.94,95200.0,10.6591,10.668,10.6591,10.668,95200.0
2014-05-16 11:50:00,11.94,11.94,11.94,11.94,43200.0,10.668,10.668,10.668,10.668,43200.0
2014-05-16 11:55:00,11.94,11.94,11.94,11.94,32800.0,10.668,10.668,10.668,10.668,32800.0
2014-05-16 12:00:00,11.94,11.94,11.94,11.94,48800.0,10.668,10.668,10.668,10.668,48800.0
2014-05-16 12:05:00,11.94,11.94,11.94,11.94,83200.0,10.668,10.668,10.668,10.668,83200.0
2014-05-16 12:10:00,11.94,11.95,11.94,11.94,32000.0,10.668,10.677,10.668,10.668,32000.0
2014-05-16 12:15:00,11.94,11.94,11.94,11.94,17600.0,10.668,10.668,10.668,10.668,17600.0
2014-05-16 12:20:00,11.94,11.94,11.94,11.94,57600.0,10.668,10.668,10.668,10.668,57600.0
2014-05-16 12:25:00,11.94,11.94,11.94,11.94,56800.0,10.668,10.668,10.668,10.668,56800.0
2014-05-16 12:30:00,11.94,11.94,11.94,11.94,29600.0,10.668,10.668,10.668,10.668,29600.0
2014-05-16 12:35:00,11.94,11.95,11.94,11.95,30400.0,10.668,10.677,10.668,10.677,30400.0
2014-05-16 12:40:00,11.94,11.94,11.94,11.94,48000.0,10.668,10.668,10.668,10.668,48000.0
2014-05-16 12:45:00,11.94,11.94,11.94,11.94,65600.0,10.668,10.668,10.668,10.668,65600.0
2014-05-16 12:50:00,11.94,11.94,11.94,11.94,2400.0,10.668,10.668,10.668,10.668,2400.0
2014-05-16 12:55:00,11.94,11.94,11.94,11.94,212800.0,10.668,10.668,10.668,10.668,212800.0
2014-05-16 13:00:00,11.94,11.94,11.91,11.91,91200.0,10.668,10.668,10.6412,10.6412,91200.0
2014-05-16 13:05:00,11.91,11.93,11.91,11.93,46400.0,10.6412,10.6591,10.6412,10.6591,46400.0
2014-05-16 13:10:00,11.93,11.93,11.93,11.93,31200.0,10.6591,10.6591,10.6591,10.6591,31200.0
2014-05-16 13:15:00,11.93,11.93,11.93,11.93,36000.0,10.6591,10.6591,10.6591,10.6591,36000.0
2014-05-16 13:20:00,11.93,11.94,11.93,11.94,26400.0,10.6591,10.668,10.6591,10.668,26400.0
2014-05-16 13:25:00,11.94,11.94,11.92,11.92,52800.0,10.668,10.668,10.6502,10.6502,52800.0
2014-05-16 13:30:00,11.92,11.93,11.92,11.93,105600.0,10.6502,10.6591,10.6502,10.6591,105600.0
2014-05-16 13:35:00,11.93,11.93,11.92,11.92,43200.0,10.6591,10.6591,10.6502,10.6502,43200.0
2014-05-16 13:40:00,11.92,11.92,11.91,11.91,80800.0,10.6502,10.6502,10.6412,10.6412,80800.0
2014-05-16 13:45:00,11.91,11.91,11.9,11.91,39200.0,10.6412,10.6412,10.6323,10.6412,39200.0
2014-05-16 13:50:00,11.91,11.91,11.91,11.91,32800.0,10.6412,10.6412,10.6412,10.6412,32800.0
2014-05-16 13:55:00,11.91,11.91,11.91,11.91,23200.0,10.6412,10.6412,10.6412,10.6412,23200.0
2014-05-16 14:00:00,11.91,11.91,11.89,11.89,52800.0,10.6412,10.6412,10.6233,10.6233,52800.0
2014-05-16 14:05:00,11.89,11.89,11.89,11.89,72000.0,10.6233,10.6233,10.6233,10.6233,72000.0
2014-05-16 14:10:00,11.89,11.89,11.89,11.89,18400.0,10.6233,10.6233,10.6233,10.6233,18400.0
2014-05-16 14:15:00,11.89,11.9,11.89,11.89,64000.0,10.6233,10.6323,10.6233,10.6233,64000.0
2014-05-16 14:20:00,11.89,11.9,11.89,11.89,50400.0,10.6233,10.6323,10.6233,10.6233,50400.0
2014-05-16 14:25:00,11.89,11.9,11.89,11.9,62400.0,10.6233,10.6323,10.6233,10.6323,62400.0
2014-05-16 14:30:00,11.9,11.9,11.89,11.9,59200.0,10.6323,10.6323,10.6233,10.6323,59200.0
2014-05-16 14:35:00,11.9,11.9,11.89,11.89,65600.0,10.6323,10.6323,10.6233,10.6233,65600.0
2014-05-16 14:40:00,11.89,11.9,11.89,11.9,60800.0,10.6233,10.6323,10.6233,10.6323,60800.0
2014-05-16 14:45:00,11.9,11.9,11.9,11.9,41600.0,10.6323,10.6323,10.6323,10.6323,41600.0
2014-05-16 14:50:00,11.9,11.9,11.9,11.9,39200.0,10.6323,10.6323,10.6323,10.6323,39200.0
2014-05-16 14:55:00,11.9,11.92,11.9,11.92,76800.0,10.6323,10.6502,10.6323,10.6502,76800.0
2014-05-16 15:00:00,11.92,11.94,11.92,11.94,70400.0,10.6502,10.668,10.6502,10.668,70400.0
2014-05-16 15:05:00,11.94,11.95,11.94,11.94,29600.0,10.668,10.677,10.668,10.668,29600.0
2014-05-16 15:10:00,11.95,11.95,11.94,11.94,68800.0,10.677,10.677,10.668,10.668,68800.0
2014-05-16 15:15:00,11.94,11.94,11.94,11.94,66400.0,10.668,10.668,10.668,10.668,66400.0
2014-05-16 15:20:00,11.94,11.94,11.93,11.94,69600.0,10.668,10.668,10.6591,10.668,69600.0
2014-05-16 15:25:00,11.94,11.94,11.93,11.93,70400.0,10.668,10.668,10.6591,10.6591,70400.0
2014-05-16 15:30:00,11.94,11.95,11.94,11.94,37600.0,10.668,10.677,10.668,10.668,37600.0
2014-05-16 15:35:00,11.94,11.94,11.94,11.94,48800.0,10.668,10.668,10.668,10.668,48800.0
2014-05-16 15:40:00,11.94,11.94,11.94,11.94,85600.0,10.668,10.668,10.668,10.668,85600.0
2014-05-16 15:45:00,11.94,11.94,11.94,11.94,93600.0,10.668,10.668,10.668,10.668,93600.0
2014-05-16 15:50:00,11.94,11.94,11.94,11.94,75200.0,10.668,10.668,10.668,10.668,75200.0
2014-05-16 15:55:00,11.94,11.94,11.93,11.94,242400.0,10.668,10.668,10.6591,10.668,242400.0
2014-05-19 09:30:00,11.89,11.92,11.88,11.92,78400.0,10.6233,10.6502,10.6144,10.6502,78400.0
2014-05-19 09:35:00,11.92,11.95,11.91,11.92,122400.0,10.6502,10.677,10.6412,10.6502,122400.0
2014-05-19 09:40:00,11.94,11.97,11.94,11.96,4000.0,10.668,10.6948,10.668,10.6859,4000.0
2014-05-19 09:45:00,11.96,11.96,11.95,11.95,16800.0,10.6859,10.6859,10.677,10.677,16800.0
2014-05-19 09:50:00,11.95,11.95,11.94,11.95,24800.0,10.677,10.677,10.668,10.677,24800.0
2014-05-19 09:55:00,11.95,11.95,11.94,11.94,11200.0,10.677,10.677,10.668,10.668,11200.0
2014-05-19 10:00:00,11.95,11.96,11.94,11.95,41600.0,10.677,10.6859,10.668,10.677,41600.0
2014-05-19 10:05:00,11.95,11.96,11.94,11.95,35200.0,10.677,10.6859,10.668,10.677,35200.0
2014-05-19 10:10:00,11.94,11.95,11.94,11.95,28000.0,10.668,10.677,10.668,10.677,28000.0
2014-05-19 10:15:00,11.95,11.97,11.95,11.95,31200.0,10.677,10.6948,10.677,10.677,31200.0
2014-05-19 10:20:00,11.96,11.97,11.96,11.96,52000.0,10.6859,10.6948,10.6859,10.6859,52000.0
2014-05-19 10:25:00,11.97,11.99,11.96,11.97,108800.0,10.6948,10.7127,10.6859,10.6948,108800.0
2014-05-19 10:30:00,11.97,11.97,11.97,11.97,11200.0,10.6948,10.6948,10.6948,10.6948,11200.0
2014-05-19 10:35:00,11.98,11.98,11.97,11.97,4000.0,10.7038,10.7038,10.6948,10.6948,4000.0
2014-05-19 10:40:00,11.97,11.98,11.97,11.98,14400.0,10.6948,10.7038,10.6948,10.7038,14400.0
2014-05-19 10:45:00,11.98,11.99,11.98,11.98,16800.0,10.7038,10.7127,10.7038,10.7038,16800.0
2014-05-19 10:50:00,11.97,11.98,11.97,11.98,8000.0,10.6948,10.7038,10.6948,10.7038,8000.0
2014-05-19 10:55:00,11.98,11.99,11.98,11.99,9600.0,10.7038,10.7127,10.7038,10.7127,9600.0
2014-05-19 11:00:00,11.99,12.0,11.98,11.99,53600.0,10.7127,10.7216,10.7038,10.7127,53600.0
2014-05-19 11:05:00,11.99,11.99,11.99,11.99,11200.0,10.7127,10.7127,10.7127,10.7127,11200.0
2014-05-19 11:10:00,11.99,12.0,11.99,12.0,19200.0,10.7127,10.7216,10.7127,10.7216,19200.0
2014-05-19 11:15:00,12.0,12.0,12.0,12.0,4000.0,10.7216,10.7216,10.7216,10.7216,4000.0
2014-05-19 11:20:00,12.0,12.0,11.98,11.99,32000.0,10.7216,10.7216,10.7038,10.7127,32000.0
2014-05-19 11:25:00,11.99,11.99,11.98,11.98,8000.0,10.7127,10.7127,10.7038,10.7038,8000.0
2014-05-19 11:30:00,11.98,11.99,11.97,11.97,16800.0,10.7038,10.7127,10.6948,10.6948,16800.0
2014-05-19 11:35:00,11.97,11.98,11.97,11.98,7200.0,10.6948,10.7038,10.6948,10.7038,7200.0
2014-05-19 11:40:00,11.98,11.98,11.97,11.97,5600.0,10.7038,10.7038,10.6948,10.6948,5600.0
2014-05-19 11:45:00,11.97,11.98,11.97,11.97,31200.0,10.6948,10.7038,10.6948,10.6948,31200.0
2014-05-19 11:50:00,11.97,11.97,11.97,11.97,1600.0,10.6948,10.6948,10.6948,10.6948,1600.0
2014-05-19 11:55:00,11.97,11.97,11.97,11.97,24800.0,10.6948,10.6948,10.6948,10.6948,24800.0
2014-05-19 12:00:00,11.97,11.98,11.97,11.97,17600.0,10.6948,10.7038,10.6948,10.6948,17600.0
2014-05-19 12:05:00,11.97,11.97,11.97,11.97,12000.0,10.6948,10.6948,10.6948,10.6948,12000.0
2014-05-19 12:10:00,11.97,11.97,11.97,11.97,8800.0,10.6948,10.6948,10.6948,10.6948,8800.0
2014-05-19 12:15:00,11.97,11.97,11.96,11.96,16000.0,10.6948,10.6948,10.6859,10.6859,16000.0
2014-05-19 12:20:00,11.96,11.96,11.96,11.96,6400.0,10.6859,10.6859,10.6859,10.6859,6400.0
2014-05-19 12:25:00,11.97,11.97,11.95,11.95,20000.0,10.6948,10.6948,10.677,10.677,20000.0
2014-05-19 12:30:00,11.95,11.96,11.94,11.94,21600.0,10.677,10.6859,10.668,10.668,21600.0
2014-05-19 12:35:00,11.94,11.94,11.94,11.94,24000.0,10.668,10.668,10.668,10.668,24000.0
2014-05-19 12:40:00,11.94,11.95,11.94,11.94,8800.0,10.668,10.677,10.668,10.668,8800.0
2014-05-19 12:45:00,11.94,11.94,11.94,11.94,4800.0,10.668,10.668,10.668,10.668,4800.0
2014-05-19 12:50:00,11.94,11.94,11.94,11.94,27200.0,10.668,10.668,10.668,10.668,27200.0
2014-05-19 12:55:00,11.94,11.94,11.94,11.94,19200.0,10.668,10.668,10.668,10.668,19200.0
2014-05-19 13:00:00,11.94,11.95,11.94,11.94,16000.0,10.668,10.677,10.668,10.668,16000.0
2014-05-19 13:05:00,11.94,11.94,11.94,11.94,1600.0,10.668,10.668,10.668,10.668,1600.0
2014-05-19 13:10:00,11.94,11.94,11.94,11.94,6400.0,10.668,10.668,10.668,10.668,6400.0
2014-05-19 13:15:00,11.95,11.95,11.94,11.94,6400.0,10.677,10.677,10.668,10.668,6400.0
2014-05-19 13:20:00,11.94,11.95,11.94,11.94,34400.0,10.668,10.677,10.668,10.668,34400.0
2014-05-19 13:25:00,11.94,11.94,11.94,11.94,36800.0,10.668,10.668,10.668,10.668,36800.0
2014-05-19 13:30:00,11.94,11.94,11.94,11.94,24800.0,10.668,10.668,10.668,10.668,24800.0
2014-05-19 13:35:00,11.94,11.94,11.94,11.94,40800.0,10.668,10.668,10.668,10.668,40800.0
2014-05-19 13:40:00,11.94,11.94,11.94,11.94,16800.0,10.668,10.668,10.668,10.668,16800.0
2014-05-19 13:45:00,11.94,11.94,11.94,11.94,8800.0,10.668,10.668,10.668,10.668,8800.0
2014-05-19 13:50:00,11.94,11.94,11.94,11.94,33600.0,10.668,10.668,10.668,10.668,33600.0
2014-05-19 13:55:00,11.94,11.95,11.93,11.95,42400.0,10.668,10.677,10.6591,10.677,42400.0
2014-05-19 14:00:00,11.95,11.95,11.94,11.94,24800.0,10.677,10.677,10.668,10.668,24800.0
2014-05-19 14:05:00,11.94,11.94,11.94,11.94,19200.0,10.668,10.668,10.668,10.668,19200.0
2014-05-19 14:10:00,11.94,11.94,11.94,11.94,13600.0,10.668,10.668,10.668,10.668,13600.0
2014-05-19 14:15:00,11.94,11.94,11.94,11.94,1600.0,10.668,10.668,10.668,10.668,1600.0
2014-05-19 14:20:00,11.94,11.95,11.94,11.95,18400.0,10.668,10.677,10.668,10.677,18400.0
2014-05-19 14:25:00,11.95,11.95,11.94,11.95,39200.0,10.677,10.677,10.668,10.677,39200.0
2014-05-19 14:30:00,11.95,11.95,11.94,11.94,9600.0,10.677,10.677,10.668,10.668,9600.0
2014-05-19 14:35:00,11.95,11.95,11.94,11.95,4000.0,10.677,10.677,10.668,10.677,4000.0
2014-05-19 14:40:00,11.95,11.95,11.95,11.95,11200.0,10.677,10.677,10.677,10.677,11200.0
2014-05-19 14:45:00,11.95,11.95,11.95,11.95,14400.0,10.677,10.677,10.677,10.677,14400.0
2014-05-19 14:50:00,11.95,11.96,11.95,11.96,34400.0,10.677,10.6859,10.677,10.6859,34400.0
2014-05-19 14:55:00,11.96,11.96,11.95,11.96,91200.0,10.6859,10.6859,10.677,10.6859,91200.0
2014-05-19 15:00:00,11.96,11.96,11.95,11.96,17600.0,10.6859,10.6859,10.677,10.6859,17600.0
2014-05-19 15:05:00,11.96,11.96,11.96,11.96,20000.0,10.6859,10.6859,10.6859,10.6859,20000.0
2014-05-19 15:10:00,11.96,11.97,11.96,11.96,48000.0,10.6859,10.6948,10.6859,10.6859,48000.0
2014-05-19 15:15:00,11.96,11.96,11.95,11.95,80000.0,10.6859,10.6859,10.677,10.677,80000.0
2014-05-19 15:20:00,11.95,11.96,11.95,11.95,29600.0,10.677,10.6859,10.677,10.677,29600.0
2014-05-19 15:25:00,11.95,11.96,11.95,11.96,7200.0,10.677,10.6859,10.677,10.6859,7200.0
2014-05-19 15:30:00,11.96,11.96,11.95,11.96,35200.0,10.6859,10.6859,10.677,10.6859,35200.0
2014-05-19 15:35:00,11.96,11.96,11.96,11.96,17600.0,10.6859,10.6859,10.6859,10.6859,17600.0
2014-05-19 15:40:00,11.96,11.97,11.96,11.96,36000.0,10.6859,10.6948,10.6859,10.6859,36000.0
2014-05-19 15:45:00,11.96,11.98,11.96,11.98,72800.0,10.6859,10.7038,10.6859,10.7038,72800.0
2014-05-19 15:50:00,11.98,11.98,11.97,11.97,59200.0,10.7038,10.7038,10.6948,10.6948,59200.0
2014-05-19 15:55:00,11.97,11.98,11.97,11.97,132800.0,10.6948,10.7038,10.6948,10.6948,132800.0
2014-05-20 09:30:00,11.96,11.99,11.94,11.97,47200.0,10.6859,10.7127,10.668,10.6948,47200.0
2014-05-20 09:35:00,11.97,11.97,11.92,11.94,42400.0,10.6948,10.6948,10.6502,10.668,42400.0
2014-05-20 09:40:00,11.93,11.93,11.89,11.89,31200.0,10.6591,10.6591,10.6233,10.6233,31200.0
2014-05-20 09:45:00,11.89,11.9,11.88,11.89,22400.0,10.6233,10.6323,10.6144,10.6233,22400.0
2014-05-20 09:50:00,11.89,11.92,11.88,11.9,60000.0,10.6233,10.6502,10.6144,10.6323,60000.0
2014-05-20 09:55:00,11.9,11.91,11.9,11.9,70400.0,10.6323,10.6412,10.6323,10.6323,70400.0
2014-05-20 10:00:00,11.9,11.93,11.9,11.92,30400.0,10.6323,10.6591,10.6323,10.6502,30400.0
2014-05-20 10:05:00,11.92,11.92,11.91,11.91,25600.0,10.6502,10.6502,10.6412,10.6412,25600.0
2014-05-20 10:10:00,11.91,11.93,11.91,11.92,32800.0,10.6412,10.6591,10.6412,10.6502,32800.0
2014-05-20 10:15:00,11.92,11.94,11.92,11.92,67200.0,10.6502,10.668,10.6502,10.6502,67200.0
2014-05-20 10:20:00,11.91,11.92,11.9,11.9,20800.0,10.6412,10.6502,10.6323,10.6323,20800.0
2014-05-20 10:25:00,11.9,11.92,11.9,11.91,36800.0,10.6323,10.6502,10.6323,10.6412,36800.0
2014-05-20 10:30:00,11.9,11.92,11.9,11.92,33600.0,10.6323,10.6502,10.6323,10.6502,33600.0
2014-05-20 10:35:00,11.93,11.93,11.91,11.91,68000.0,10.6591,10.6591,10.6412,10.6412,68000.0
2014-05-20 10:40:00,11.91,11.92,11.91,11.92,8000.0,10.6412,10.6502,10.6412,10.6502,8000.0
2014-05-20 10:45:00,11.92,11.92,11.9,11.92,12800.0,10.6502,10.6502,10.6323,10.6502,12800.0
2014-05-20 10:50:00,11.92,11.92,11.91,11.92,12800.0,10.6502,10.6502,10.6412,10.6502,12800.0
2014-05-20 10:55:00,11.92,11.95,11.92,11.93,27200.0,10.6502,10.677,10.6502,10.6591,27200.0
2014-05-20 11:00:00,11.94,11.94,11.93,11.94,16800.0,10.668,10.668,10.6591,10.668,16800.0
2014-05-20 11:05:00,11.94,11.94,11.94,11.94,5600.0,10.668,10.668,10.668,10.668,5600.0
2014-05-20 11:10:00,11.94,11.94,11.93,11.93,8800.0,10.668,10.668,10.6591,10.6591,8800.0
2014-05-20 11:15:00,11.93,11.95,11.93,11.94,15200.0,10.6591,10.677,10.6591,10.668,15200.0
2014-05-20 11:20:00,11.94,11.94,11.94,11.94,9600.0,10.668,10.668,10.668,10.668,9600.0
2014-05-20 11:25:00,11.94,11.95,11.92,11.92,22400.0,10.668,10.677,10.6502,10.6502,22400.0
2014-05-20 11:30:00,11.92,11.94,11.91,11.94,9600.0,10.6502,10.668,10.6412,10.668,9600.0
2014-05-20 11:35:00,11.94,11.94,11.94,11.94,14400.0,10.668,10.668,10.668,10.668,14400.0
2014-05-20 11:40:00,11.94,11.95,11.94,11.95,31200.0,10.668,10.677,10.668,10.677,31200.0
2014-05-20 11:45:00,11.95,11.96,11.95,11.95,31200.0,10.677,10.6859,10.677,10.677,31200.0
2014-05-20 11:50:00,11.95,11.95,11.94,11.94,19200.0,10.677,10.677,10.668,10.668,19200.0
2014-05-20 11:55:00,11.93,11.93,11.92,11.92,32000.0,10.6591,10.6591,10.6502,10.6502,32000.0
2014-05-20 12:00:00,11.92,11.92,11.9,11.9,69600.0,10.6502,10.6502,10.6323,10.6323,69600.0
2014-05-20 12:05:00,11.88,11.9,11.88,11.89,30400.0,10.6144,10.6323,10.6144,10.6233,30400.0
2014-05-20 12:10:00,11.89,11.89,11.87,11.88,36800.0,10.6233,10.6233,10.6055,10.6144,36800.0
2014-05-20 12:15:00,11.88,11.88,11.87,11.88,39200.0,10.6144,10.6144,10.6055,10.6144,39200.0
2014-05-20 12:20:00,11.89,11.89,11.88,11.88,18400.0,10.6233,10.6233,10.6144,10.6144,18400.0
2014-05-20 12:25:00,11.88,11.88,11.87,11.87,25600.0,10.6144,10.6144,10.6055,10.6055,25600.0
2014-05-20 12:30:00,11.87,11.88,11.87,11.88,41600.0,10.6055,10.6144,10.6055,10.6144,41600.0
2014-05-20 12:35:00,11.88,11.88,11.87,11.88,38400.0,10.6144,10.6144,10.6055,10.6144,38400.0
2014-05-20 12:40:00,11.88,11.89,11.87,11.89,85600.0,10.6144,10.6233,10.6055,10.6233,85600.0
2014-05-20 12:45:00,11.89,11.89,11.88,11.89,29600.0,10.6233,10.6233,10.6144,10.6233,29600.0
2014-05-20 12:50:00,11.89,11.89,11.88,11.88,5600.0,10.6233,10.6233,10.6144,10.6144,5600.0
2014-05-20 12:55:00,11.88,11.88,11.88,11.88,36000.0,10.6144,10.6144,10.6144,10.6144,36000.0
2014-05-20 13:00:00,11.88,11.88,11.88,11.88,123200.0,10.6144,10.6144,10.6144,10.6144,123200.0
2014-05-20 13:05:00,11.88,11.88,11.88,11.88,25600.0,10.6144,10.6144,10.6144,10.6144,25600.0
2014-05-20 13:10:00,11.88,11.88,11.86,11.86,33600.0,10.6144,10.6144,10.5965,10.5965,33600.0
2014-05-20 13:15:00,11.86,11.86,11.85,11.85,29600.0,10.5965,10.5965,10.5876,10.5876,29600.0
2014-05-20 13:20:00,11.85,11.85,11.84,11.85,35200.0,10.5876,10.5876,10.5787,10.5876,35200.0
2014-05-20 13:25:00,11.85,11.86,11.84,11.86,44800.0,10.5876,10.5965,10.5787,10.5965,44800.0
2014-05-20 13:30:00,11.86,11.87,11.86,11.86,66400.0,10.5965,10.6055,10.5965,10.5965,66400.0
2014-05-20 13:35:00,11.86,11.87,11.86,11.86,64000.0,10.5965,10.6055,10.5965,10.5965,64000.0
2014-05-20 13:40:00,11.85,11.85,11.85,11.85,66400.0,10.5876,10.5876,10.5876,10.5876,66400.0
2014-05-20 13:45:00,11.85,11.85,11.83,11.83,56800.0,10.5876,10.5876,10.5697,10.5697,56800.0
2014-05-20 13:50:00,11.84,11.84,11.83,11.83,31200.0,10.5787,10.5787,10.5697,10.5697,31200.0
2014-05-20 13:55:00,11.83,11.83,11.82,11.82,81600.0,10.5697,10.5697,10.5608,10.5608,81600.0
2014-05-20 14:00:00,11.82,11.84,11.81,11.84,61600.0,10.5608,10.5787,10.5519,10.5787,61600.0
2014-05-20 14:05:00,11.84,11.84,11.83,11.84,46400.0,10.5787,10.5787,10.5697,10.5787,46400.0
2014-05-20 14:10:00,11.84,11.84,11.83,11.84,34400.0,10.5787,10.5787,10.5697,10.5787,34400.0
2014-05-20 14:15:00,11.83,11.85,11.83,11.85,43200.0,10.5697,10.5876,10.5697,10.5876,43200.0
2014-05-20 14:20:00,11.84,11.84,11.84,11.84,23200.0,10.5787,10.5787,10.5787,10.5787,23200.0
2014-05-20 14:25:00,11.83,11.84,11.83,11.83,46400.0,10.5697,10.5787,10.5697,10.5697,46400.0
2014-05-20 14:30:00,11.83,11.83,11.83,11.83,51200.0,10.5697,10.5697,10.5697,10.5697,51200.0
2014-05-20 14:35:00,11.83,11.83,11.81,11.81,46400.0,10.5697,10.5697,10.5519,10.5519,46400.0
2014-05-20 14:40:00,11.81,11.81,11.81,11.81,77600.0,10.5519,10.5519,10.5519,10.5519,77600.0
2014-05-20 14:45:00,11.81,11.82,11.81,11.81,60000.0,10.5519,10.5608,10.5519,10.5519,60000.0
2014-05-20 14:50:00,11.81,11.82,11.81,11.81,32000.0,10.5519,10.5608,10.5519,10.5519,32000.0
2014-05-20 14:55:00,11.81,11.82,11.81,11.82,71200.0,10.5519,10.5608,10.5519,10.5608,71200.0
2014-05-20 15:00:00,11.82,11.83,11.81,11.83,55200.0,10.5608,10.5697,10.5519,10.5697,55200.0
2014-05-20 15:05:00,11.83,11.83,11.83,11.83,65600.0,10.5697,10.5697,10.5697,10.5697,65600.0
2014-05-20 15:10:00,11.83,11.83,11.83,11.83,46400.0,10.5697,10.5697,10.5697,10.5697,46400.0
2014-05-20 15:15:00,11.83,11.83,11.83,11.83,58400.0,10.5697,10.5697,10.5697,10.5697,58400.0
2014-05-20 15:20:00,11.83,11.83,11.83,11.83,53600.0,10.5697,10.5697,10.5697,10.5697,53600.0
2014-05-20 15:25:00,11.83,11.84,11.83,11.83,76800.0,10.5697,10.5787,10.5697,10.5697,76800.0
2014-05-20 15:30:00,11.84,11.84,11.83,11.83,124000.0,10.5787,10.5787,10.5697,10.5697,124000.0
2014-05-20 15:35:00,11.83,11.86,11.83,11.85,69600.0,10.5697,10.5965,10.5697,10.5876,69600.0
2014-05-20 15:40:00,11.85,11.86,11.85,11.85,91200.0,10.5876,10.5965,10.5876,10.5876,91200.0
2014-05-20 15:45:00,11.86,11.86,11.84,11.84,156800.0,10.5965,10.5965,10.5787,10.5787,156800.0
2014-05-20 15:50:00,11.84,11.84,11.83,11.83,158400.0,10.5787,10.5787,10.5697,10.5697,158400.0
2014-05-20 15:55:00,11.83,11.83,11.82,11.82,221600.0,10.5697,10.5697,10.5608,10.5608,221600.0
2014-05-21 09:30:00,11.9,11.9,11.84,11.86,46400.0,10.6323,10.6323,10.5787,10.5965,46400.0
2014-05-21 09:35:00,11.86,11.9,11.86,11.9,35200.0,10.5965,10.6323,10.5965,10.6323,35200.0
2014-05-21 09:40:00,11.9,11.91,11.88,11.88,19200.0,10.6323,10.6412,10.6144,10.6144,19200.0
2014-05-21 09:45:00,11.88,11.91,11.88,11.9,20800.0,10.6144,10.6412,10.6144,10.6323,20800.0
2014-05-21 09:50:00,11.9,11.92,11.9,11.91,16000.0,10.6323,10.6502,10.6323,10.6412,16000.0
2014-05-21 09:55:00,11.91,11.92,11.9,11.91,20800.0,10.6412,10.6502,10.6323,10.6412,20800.0
2014-05-21 10:00:00,11.92,11.92,11.91,11.91,8000.0,10.6502,10.6502,10.6412,10.6412,8000.0
2014-05-21 10:05:00,11.91,11.91,11.9,11.9,3200.0,10.6412,10.6412,10.6323,10.6323,3200.0
2014-05-21 10:10:00,11.9,11.91,11.9,11.91,47200.0,10.6323,10.6412,10.6323,10.6412,47200.0
2014-05-21 10:15:00,11.91,11.91,11.9,11.9,22400.0,10.6412,10.6412,10.6323,10.6323,22400.0
2014-05-21 10:20:00,11.9,11.9,11.88,11.89,21600.0,10.6323,10.6323,10.6144,10.6233,21600.0
2014-05-21 10:25:00,11.89,11.89,11.88,11.88,4000.0,10.6233,10.6233,10.6144,10.6144,4000.0
2014-05-21 10:30:00,11.89,11.89,11.88,11.89,16800.0,10.6233,10.6233,10.6144,10.6233,16800.0
2014-05-21 10:35:00,11.9,11.9,11.88,11.88,20000.0,10.6323,10.6323,10.6144,10.6144,20000.0
2014-05-21 10:40:00,11.89,11.89,11.88,11.88,10400.0,10.6233,10.6233,10.6144,10.6144,10400.0
2014-05-21 10:45:00,11.88,11.88,11.87,11.87,24000.0,10.6144,10.6144,10.6055,10.6055,24000.0
2014-05-21 10:50:00,11.88,11.88,11.87,11.88,19200.0,10.6144,10.6144,10.6055,10.6144,19200.0
2014-05-21 10:55:00,11.88,11.88,11.86,11.86,57600.0,10.6144,10.6144,10.5965,10.5965,57600.0
2014-05-21 11:00:00,11.86,11.86,11.86,11.86,2400.0,10.5965,10.5965,10.5965,10.5965,2400.0
2014-05-21 11:05:00,11.86,11.87,11.85,11.87,16800.0,10.5965,10.6055,10.5876,10.6055,16800.0
2014-05-21 11:10:00,11.87,11.87,11.86,11.86,26400.0,10.6055,10.6055,10.5965,10.5965,26400.0
2014-05-21 11:15:00,11.87,11.87,11.86,11.86,10400.0,10.6055,10.6055,10.5965,10.5965,10400.0
2014-05-21 11:20:00,11.86,11.86,11.85,11.85,19200.0,10.5965,10.5965,10.5876,10.5876,19200.0
2014-05-21 11:25:00,11.86,11.86,11.84,11.84,28000.0,10.5965,10.5965,10.5787,10.5787,28000.0
2014-05-21 11:30:00,11.84,11.85,11.84,11.85,27200.0,10.5787,10.5876,10.5787,10.5876,27200.0
2014-05-21 11:35:00,11.84,11.85,11.84,11.85,7200.0,10.5787,10.5876,10.5787,10.5876,7200.0
2014-05-21 11:40:00,11.85,11.85,11.84,11.84,19200.0,10.5876,10.5876,10.5787,10.5787,19200.0
2014-05-21 11:45:00,11.84,11.84,11.83,11.83,32800.0,10.5787,10.5787,10.5697,10.5697,32800.0
2014-05-21 11:50:00,11.83,11.84,11.83,11.84,18400.0,10.5697,10.5787,10.5697,10.5787,18400.0
2014-05-21 11:55:00,11.84,11.85,11.83,11.84,49600.0,10.5787,10.5876,10.5697,10.5787,49600.0
2014-05-21 12:00:00,11.84,11.86,11.84,11.86,193600.0,10.5787,10.5965,10.5787,10.5965,193600.0
2014-05-21 12:05:00,11.86,11.86,11.86,11.86,17600.0,10.5965,10.5965,10.5965,10.5965,17600.0
2014-05-21 12:10:00,11.86,11.87,11.86,11.87,28000.0,10.5965,10.6055,10.5965,10.6055,28000.0
2014-05-21 12:15:00,11.87,11.88,11.87,11.88,9600.0,10.6055,10.6144,10.6055,10.6144,9600.0
2014-05-21 12:20:00,11.88,11.88,11.87,11.88,13600.0,10.6144,10.6144,10.6055,10.6144,13600.0
2014-05-21 12:25:00,11.88,11.89,11.88,11.88,12800.0,10.6144,10.6233,10.6144,10.6144,12800.0
2014-05-21 12:30:00,11.88,11.89,11.88,11.89,11200.0,10.6144,10.6233,10.6144,10.6233,11200.0
2014-05-21 12:35:00,11.89,11.9,11.88,11.9,12000.0,10.6233,10.6323,10.6144,10.6323,12000.0
2014-05-21 12:40:00,11.89,11.9,11.89,11.89,7200.0,10.6233,10.6323,10.6233,10.6233,7200.0
2014-05-21 12:45:00,11.9,11.9,11.89,11.89,12000.0,10.6323,10.6323,10.6233,10.6233,12000.0
2014-05-21 12:50:00,11.89,11.9,11.89,11.9,11200.0,10.6233,10.6323,10.6233,10.6323,11200.0
2014-05-21 12:55:00,11.91,11.91,11.91,11.91,800.0,10.6412,10.6412,10.6412,10.6412,800.0
2014-05-21 13:00:00,11.91,11.91,11.9,11.91,39200.0,10.6412,10.6412,10.6323,10.6412,39200.0
2014-05-21 13:05:00,11.91,11.92,11.91,11.92,16000.0,10.6412,10.6502,10.6412,10.6502,16000.0
2014-05-21 13:10:00,11.91,11.91,11.91,11.91,3200.0,10.6412,10.6412,10.6412,10.6412,3200.0
2014-05-21 13:15:00,11.91,11.92,11.91,11.91,12800.0,10.6412,10.6502,10.6412,10.6412,12800.0
2014-05-21 13:20:00,11.91,11.91,11.91,11.91,800.0,10.6412,10.6412,10.6412,10.6412,800.0
2014-05-21 13:25:00,11.91,11.91,11.9,11.9,4000.0,10.6412,10.6412,10.6323,10.6323,4000.0
2014-05-21 13:30:00,11.9,11.9,11.9,11.9,1600.0,10.6323,10.6323,10.6323,10.6323,1600.0
2014-05-21 13:35:00,11.9,11.9,11.9,11.9,5600.0,10.6323,10.6323,10.6323,10.6323,5600.0
2014-05-21 13:40:00,11.91,11.91,11.9,11.91,24000.0,10.6412,10.6412,10.6323,10.6412,24000.0
2014-05-21 13:45:00,11.91,11.91,11.9,11.9,10400.0,10.6412,10.6412,10.6323,10.6323,10400.0
2014-05-21 13:50:00,11.91,11.91,11.9,11.91,12800.0,10.6412,10.6412,10.6323,10.6412,12800.0
2014-05-21 13:55:00,11.91,11.91,11.9,11.9,3200.0,10.6412,10.6412,10.6323,10.6323,3200.0
2014-05-21 14:00:00,11.91,11.92,11.9,11.92,32000.0,10.6412,10.6502,10.6323,10.6502,32000.0
2014-05-21 14:05:00,11.92,11.92,11.9,11.9,24000.0,10.6502,10.6502,10.6323,10.6323,24000.0
2014-05-21 14:10:00,11.9,11.9,11.87,11.88,22400.0,10.6323,10.6323,10.6055,10.6144,22400.0
2014-05-21 14:15:00,11.88,11.89,11.88,11.89,14400.0,10.6144,10.6233,10.6144,10.6233,14400.0
2014-05-21 14:20:00,11.89,11.9,11.89,11.89,11200.0,10.6233,10.6323,10.6233,10.6233,11200.0
2014-05-21 14:25:00,11.89,11.9,11.89,11.9,25600.0,10.6233,10.6323,10.6233,10.6323,25600.0
2014-05-21 14:30:00,11.9,11.91,11.89,11.91,19200.0,10.6323,10.6412,10.6233,10.6412,19200.0
2014-05-21 14:35:00,11.91,11.91,11.9,11.9,16000.0,10.6412,10.6412,10.6323,10.6323,16000.0
2014-05-21 14:40:00,11.9,11.92,11.9,11.9,15200.0,10.6323,10.6502,10.6323,10.6323,15200.0
2014-05-21 14:45:00,11.9,11.92,11.9,11.91,16800.0,10.6323,10.6502,10.6323,10.6412,16800.0
2014-05-21 14:50:00,11.91,11.91,11.9,11.9,17600.0,10.6412,10.6412,10.6323,10.6323,17600.0
2014-05-21 14:55:00,11.9,11.9,11.89,11.89,30400.0,10.6323,10.6323,10.6233,10.6233,30400.0
2014-05-21 15:00:00,11.89,11.9,11.89,11.9,16000.0,10.6233,10.6323,10.6233,10.6323,16000.0
2014-05-21 15:05:00,11.9,11.9,11.89,11.89,26400.0,10.6323,10.6323,10.6233,10.6233,26400.0
2014-05-21 15:10:00,11.9,11.9,11.9,11.9,55200.0,10.6323,10.6323,10.6323,10.6323,55200.0
2014-05-21 15:15:00,11.9,11.9,11.9,11.9,76000.0,10.6323,10.6323,10.6323,10.6323,76000.0
2014-05-21 15:20:00,11.9,11.91,11.9,11.9,27200.0,10.6323,10.6412,10.6323,10.6323,27200.0
2014-05-21 15:25:00,11.9,11.91,11.9,11.91,39200.0,10.6323,10.6412,10.6323,10.6412,39200.0
2014-05-21 15:30:00,11.91,11.91,11.9,11.9,40000.0,10.6412,10.6412,10.6323,10.6323,40000.0
2014-05-21 15:35:00,11.9,11.9,11.89,11.9,48800.0,10.6323,10.6323,10.6233,10.6323,48800.0
2014-05-21 15:40:00,11.9,11.9,11.9,11.9,28800.0,10.6323,10.6323,10.6323,10.6323,28800.0
2014-05-21 15:45:00,11.9,11.9,11.89,11.9,56000.0,10.6323,10.6323,10.6233,10.6323,56000.0
2014-05-21 15:50:00,11.9,11.9,11.9,11.9,92800.0,10.6323,10.6323,10.6323,10.6323,92800.0
2014-05-21 15:55:00,11.9,11.9,11.89,11.89,102400.0,10.6323,10.6323,10.6233,10.6233,102400.0
2014-05-22 09:30:00,11.84,11.92,11.84,11.88,85600.0,10.5787,10.6502,10.5787,10.6144,85600.0
2014-05-22 09:35:00,11.89,11.89,11.89,11.89,800.0,10.6233,10.6233,10.6233,10.6233,800.0
2014-05-22 09:40:00,11.88,11.93,11.88,11.93,11200.0,10.6144,10.6591,10.6144,10.6591,11200.0
2014-05-22 09:45:00,11.93,11.96,11.92,11.95,36800.0,10.6591,10.6859,10.6502,10.677,36800.0
2014-05-22 09:50:00,11.93,11.95,11.93,11.94,45600.0,10.6591,10.677,10.6591,10.668,45600.0
2014-05-22 09:55:00,11.95,11.95,11.93,11.93,11200.0,10.677,10.677,10.6591,10.6591,11200.0
2014-05-22 10:00:00,11.93,11.94,11.91,11.91,84800.0,10.6591,10.668,10.6412,10.6412,84800.0
2014-05-22 10:05:00,11.91,11.91,11.9,11.91,17600.0,10.6412,10.6412,10.6323,10.6412,17600.0
2014-05-22 10:10:00,11.92,11.92,11.91,11.91,13600.0,10.6502,10.6502,10.6412,10.6412,13600.0
2014-05-22 10:15:00,11.91,11.93,11.91,11.92,14400.0,10.6412,10.6591,10.6412,10.6502,14400.0
2014-05-22 10:20:00,11.92,11.92,11.91,11.92,93600.0,10.6502,10.6502,10.6412,10.6502,93600.0
2014-05-22 10:25:00,11.92,11.92,11.91,11.91,7200.0,10.6502,10.6502,10.6412,10.6412,7200.0
2014-05-22 10:30:00,11.91,11.92,11.91,11.91,7200.0,10.6412,10.6502,10.6412,10.6412,7200.0
2014-05-22 10:35:00,11.92,11.92,11.91,11.92,8800.0,10.6502,10.6502,10.6412,10.6502,8800.0
2014-05-22 10:40:00,11.92,11.92,11.91,11.91,28800.0,10.6502,10.6502,10.6412,10.6412,28800.0
2014-05-22 10:45:00,11.92,11.92,11.91,11.92,77600.0,10.6502,10.6502,10.6412,10.6502,77600.0
2014-05-22 10:50:00,11.93,11.93,11.92,11.93,17600.0,10.6591,10.6591,10.6502,10.6591,17600.0
2014-05-22 10:55:00,11.93,11.93,11.92,11.93,13600.0,10.6591,10.6591,10.6502,10.6591,13600.0
2014-05-22 11:00:00,11.93,11.93,11.92,11.92,39200.0,10.6591,10.6591,10.6502,10.6502,39200.0
2014-05-22 11:05:00,11.92,11.93,11.92,11.93,41600.0,10.6502,10.6591,10.6502,10.6591,41600.0
2014-05-22 11:10:00,11.94,11.94,11.93,11.93,8800.0,10.668,10.668,10.6591,10.6591,8800.0
2014-05-22 11:15:00,11.93,11.95,11.93,11.94,37600.0,10.6591,10.677,10.6591,10.668,37600.0
2014-05-22 11:20:00,11.95,11.96,11.95,11.96,33600.0,10.677,10.6859,10.677,10.6859,33600.0
2014-05-22 11:25:00,11.96,11.96,11.95,11.95,33600.0,10.6859,10.6859,10.677,10.677,33600.0
2014-05-22 11:30:00,11.95,11.96,11.95,11.95,39200.0,10.677,10.6859,10.677,10.677,39200.0
2014-05-22 11:35:00,11.95,11.96,11.95,11.95,43200.0,10.677,10.6859,10.677,10.677,43200.0
2014-05-22 11:40:00,11.96,11.96,11.95,11.95,5600.0,10.6859,10.6859,10.677,10.677,5600.0
2014-05-22 11:45:00,11.96,11.96,11.95,11.95,3200.0,10.6859,10.6859,10.677,10.677,3200.0
2014-05-22 11:50:00,11.95,11.95,11.94,11.94,3200.0,10.677,10.677,10.668,10.668,3200.0
2014-05-22 11:55:00,11.95,11.96,11.94,11.96,42400.0,10.677,10.6859,10.668,10.6859,42400.0
2014-05-22 12:00:00,11.95,11.95,11.95,11.95,8000.0,10.677,10.677,10.677,10.677,8000.0
2014-05-22 12:05:00,11.95,11.96,11.95,11.95,10400.0,10.677,10.6859,10.677,10.677,10400.0
2014-05-22 12:10:00,11.95,11.95,11.94,11.94,4800.0,10.677,10.677,10.668,10.668,4800.0
2014-05-22 12:15:00,11.94,11.94,11.93,11.93,5600.0,10.668,10.668,10.6591,10.6591,5600.0
2014-05-22 12:20:00,11.93,11.94,11.93,11.94,15200.0,10.6591,10.668,10.6591,10.668,15200.0
2014-05-22 12:25:00,11.93,11.94,11.93,11.94,3200.0,10.6591,10.668,10.6591,10.668,3200.0
2014-05-22 12:30:00,11.94,11.94,11.94,11.94,4000.0,10.668,10.668,10.668,10.668,4000.0
2014-05-22 12:35:00,11.94,11.94,11.94,11.94,88000.0,10.668,10.668,10.668,10.668,88000.0
2014-05-22 12:40:00,11.94,11.94,11.94,11.94,18400.0,10.668,10.668,10.668,10.668,18400.0
2014-05-22 12:45:00,11.95,11.95,11.94,11.94,18400.0,10.677,10.677,10.668,10.668,18400.0
2014-05-22 12:50:00,11.93,11.93,11.93,11.93,15200.0,10.6591,10.6591,10.6591,10.6591,15200.0
2014-05-22 12:55:00,11.93,11.94,11.93,11.94,4000.0,10.6591,10.668,10.6591,10.668,4000.0
2014-05-22 13:00:00,11.94,11.94,11.93,11.94,38400.0,10.668,10.668,10.6591,10.668,38400.0
2014-05-22 13:05:00,11.94,11.94,11.93,11.93,10400.0,10.668,10.668,10.6591,10.6591,10400.0
2014-05-22 13:10:00,11.93,11.93,11.93,11.93,4000.0,10.6591,10.6591,10.6591,10.6591,4000.0
2014-05-22 13:15:00,11.93,11.93,11.92,11.92,4800.0,10.6591,10.6591,10.6502,10.6502,4800.0
2014-05-22 13:20:00,11.92,11.92,11.92,11.92,800.0,10.6502,10.6502,10.6502,10.6502,800.0
2014-05-22 13:25:00,11.92,11.93,11.92,11.93,20800.0,10.6502,10.6591,10.6502,10.6591,20800.0
2014-05-22 13:30:00,11.93,11.94,11.93,11.93,12000.0,10.6591,10.668,10.6591,10.6591,12000.0
2014-05-22 13:35:00,11.94,11.94,11.94,11.94,5600.0,10.668,10.668,10.668,10.668,5600.0
2014-05-22 13:40:00,11.94,11.94,11.94,11.94,15200.0,10.668,10.668,10.668,10.668,15200.0
2014-05-22 13:45:00,11.95,11.95,11.94,11.95,10400.0,10.677,10.677,10.668,10.677,10400.0
2014-05-22 13:50:00,11.95,11.95,11.95,11.95,11200.0,10.677,10.677,10.677,10.677,11200.0
2014-05-22 13:55:00,11.95,11.95,11.95,11.95,1600.0,10.677,10.677,10.677,10.677,1600.0
2014-05-22 14:00:00,11.95,11.95,11.95,11.95,19200.0,10.677,10.677,10.677,10.677,19200.0
2014-05-22 14:05:00,11.95,11.96,11.95,11.95,34400.0,10.677,10.6859,10.677,10.677,34400.0
2014-05-22 14:10:00,11.95,11.95,11.95,11.95,13600.0,10.677,10.677,10.677,10.677,13600.0
2014-05-22 14:15:00,11.95,11.95,11.95,11.95,1600.0,10.677,10.677,10.677,10.677,1600.0
2014-05-22 14:20:00,11.95,11.95,11.95,11.95,0.0,10.677,10.677,10.677,10.677,0.0
2014-05-22 14:25:00,11.95,11.95,11.95,11.95,15200.0,10.677,10.677,10.677,10.677,15200.0
2014-05-22 14:30:00,11.95,11.96,11.95,11.96,25600.0,10.677,10.6859,10.677,10.6859,25600.0
2014-05-22 14:35:00,11.96,11.96,11.96,11.96,32800.0,10.6859,10.6859,10.6859,10.6859,32800.0
2014-05-22 14:40:00,11.96,11.97,11.96,11.97,24000.0,10.6859,10.6948,10.6859,10.6948,24000.0
2014-05-22 14:45:00,11.97,11.97,11.97,11.97,14400.0,10.6948,10.6948,10.6948,10.6948,14400.0
2014-05-22 14:50:00,11.97,11.97,11.97,11.97,30400.0,10.6948,10.6948,10.6948,10.6948,30400.0
2014-05-22 14:55:00,11.97,11.97,11.97,11.97,8800.0,10.6948,10.6948,10.6948,10.6948,8800.0
2014-05-22 15:00:00,11.97,11.97,11.96,11.96,11200.0,10.6948,10.6948,10.6859,10.6859,11200.0
2014-05-22 15:05:00,11.96,11.96,11.95,11.95,23200.0,10.6859,10.6859,10.677,10.677,23200.0
2014-05-22 15:10:00,11.95,11.95,11.95,11.95,20800.0,10.677,10.677,10.677,10.677,20800.0
2014-05-22 15:15:00,11.95,11.95,11.95,11.95,17600.0,10.677,10.677,10.677,10.677,17600.0
2014-05-22 15:20:00,11.95,11.95,11.95,11.95,35200.0,10.677,10.677,10.677,10.677,35200.0
2014-05-22 15:25:00,11.95,11.95,11.94,11.94,24800.0,10.677,10.677,10.668,10.668,24800.0
2014-05-22 15:30:00,11.94,11.94,11.94,11.94,32000.0,10.668,10.668,10.668,10.668,32000.0
2014-05-22 15:35:00,11.94,11.94,11.94,11.94,47200.0,10.668,10.668,10.668,10.668,47200.0
2014-05-22 15:40:00,11.94,11.94,11.94,11.94,37600.0,10.668,10.668,10.668,10.668,37600.0
2014-05-22 15:45:00,11.94,11.94,11.93,11.93,50400.0,10.668,10.668,10.6591,10.6591,50400.0
2014-05-22 15:50:00,11.93,11.94,11.93,11.94,28000.0,10.6591,10.668,10.6591,10.668,28000.0
2014-05-22 15:55:00,11.94,11.94,11.93,11.93,104000.0,10.668,10.668,10.6591,10.6591,104000.0
2014-05-23 09:30:00,11.9,11.95,11.88,11.95,85600.0,10.6323,10.677,10.6144,10.677,85600.0
2014-05-23 09:35:00,11.95,11.96,11.9,11.9,44800.0,10.677,10.6859,10.6323,10.6323,44800.0
2014-05-23 09:40:00,11.92,11.93,11.91,11.92,24000.0,10.6502,10.6591,10.6412,10.6502,24000.0
2014-05-23 09:45:00,11.92,11.93,11.92,11.92,12000.0,10.6502,10.6591,10.6502,10.6502,12000.0
2014-05-23 09:50:00,11.92,11.93,11.92,11.93,33600.0,10.6502,10.6591,10.6502,10.6591,33600.0
2014-05-23 09:55:00,11.93,11.94,11.93,11.94,20000.0,10.6591,10.668,10.6591,10.668,20000.0
2014-05-23 10:00:00,11.94,11.95,11.94,11.94,39200.0,10.668,10.677,10.668,10.668,39200.0
2014-05-23 10:05:00,11.95,11.95,11.94,11.94,40800.0,10.677,10.677,10.668,10.668,40800.0
2014-05-23 10:10:00,11.94,11.94,11.94,11.94,32000.0,10.668,10.668,10.668,10.668,32000.0
2014-05-23 10:15:00,11.95,11.95,11.94,11.94,31200.0,10.677,10.677,10.668,10.668,31200.0
2014-05-23 10:20:00,11.94,11.94,11.93,11.94,86400.0,10.668,10.668,10.6591,10.668,86400.0
2014-05-23 10:25:00,11.94,11.95,11.94,11.94,32000.0,10.668,10.677,10.668,10.668,32000.0
2014-05-23 10:30:00,11.94,11.95,11.94,11.94,45600.0,10.668,10.677,10.668,10.668,45600.0
2014-05-23 10:35:00,11.94,11.94,11.93,11.93,14400.0,10.668,10.668,10.6591,10.6591,14400.0
2014-05-23 10:40:00,11.94,11.94,11.93,11.94,32800.0,10.668,10.668,10.6591,10.668,32800.0
2014-05-23 10:45:00,11.94,11.94,11.93,11.94,32000.0,10.668,10.668,10.6591,10.668,32000.0
2014-05-23 10:50:00,11.94,11.94,11.93,11.94,16000.0,10.668,10.668,10.6591,10.668,16000.0
2014-05-23 10:55:00,11.94,11.94,11.93,11.93,24800.0,10.668,10.668,10.6591,10.6591,24800.0
2014-05-23 11:00:00,11.93,11.94,11.93,11.93,32000.0,10.6591,10.668,10.6591,10.6591,32000.0
2014-05-23 11:05:00,11.93,11.93,11.93,11.93,60800.0,10.6591,10.6591,10.6591,10.6591,60800.0
2014-05-23 11:10:00,11.93,11.93,11.93,11.93,12800.0,10.6591,10.6591,10.6591,10.6591,12800.0
2014-05-23 11:15:00,11.93,11.95,11.93,11.94,58400.0,10.6591,10.677,10.6591,10.668,58400.0
2014-05-23 11:20:00,11.94,11.94,11.93,11.94,16000.0,10.668,10.668,10.6591,10.668,16000.0
2014-05-23 11:25:00,11.94,11.95,11.94,11.94,21600.0,10.668,10.677,10.668,10.668,21600.0
2014-05-23 11:30:00,11.94,11.94,11.94,11.94,8000.0,10.668,10.668,10.668,10.668,8000.0
2014-05-23 11:35:00,11.94,11.94,11.94,11.94,37600.0,10.668,10.668,10.668,10.668,37600.0
2014-05-23 11:40:00,11.94,11.94,11.94,11.94,4000.0,10.668,10.668,10.668,10.668,4000.0
2014-05-23 11:45:00,11.94,11.95,11.94,11.94,56800.0,10.668,10.677,10.668,10.668,56800.0
2014-05-23 11:50:00,11.95,11.95,11.95,11.95,16800.0,10.677,10.677,10.677,10.677,16800.0
2014-05-23 11:55:00,11.95,11.95,11.94,11.95,15200.0,10.677,10.677,10.668,10.677,15200.0
2014-05-23 12:00:00,11.95,11.95,11.95,11.95,7200.0,10.677,10.677,10.677,10.677,7200.0
2014-05-23 12:05:00,11.96,11.96,11.95,11.95,9600.0,10.6859,10.6859,10.677,10.677,9600.0
2014-05-23 12:10:00,11.95,11.96,11.95,11.95,36000.0,10.677,10.6859,10.677,10.677,36000.0
2014-05-23 12:15:00,11.95,11.95,11.95,11.95,8000.0,10.677,10.677,10.677,10.677,8000.0
2014-05-23 12:20:00,11.95,11.95,11.94,11.95,20000.0,10.677,10.677,10.668,10.677,20000.0
2014-05-23 12:25:00,11.95,11.95,11.94,11.95,10400.0,10.677,10.677,10.668,10.677,10400.0
2014-05-23 12:30:00,11.95,11.95,11.94,11.95,13600.0,10.677,10.677,10.668,10.677,13600.0
2014-05-23 12:35:00,11.95,11.95,11.95,11.95,5600.0,10.677,10.677,10.677,10.677,5600.0
2014-05-23 12:40:00,11.95,11.95,11.94,11.95,11200.0,10.677,10.677,10.668,10.677,11200.0
2014-05-23 12:45:00,11.95,11.95,11.94,11.94,12800.0,10.677,10.677,10.668,10.668,12800.0
2014-05-23 12:50:00,11.94,11.95,11.94,11.95,14400.0,10.668,10.677,10.668,10.677,14400.0
2014-05-23 12:55:00,11.95,11.95,11.94,11.94,48000.0,10.677,10.677,10.668,10.668,48000.0
2014-05-23 13:00:00,11.94,11.94,11.94,11.94,10400.0,10.668,10.668,10.668,10.668,10400.0
2014-05-23 13:05:00,11.94,11.94,11.94,11.94,13600.0,10.668,10.668,10.668,10.668,13600.0
2014-05-23 13:10:00,11.94,11.94,11.94,11.94,55200.0,10.668,10.668,10.668,10.668,55200.0
2014-05-23 13:15:00,11.94,11.94,11.94,11.94,13600.0,10.668,10.668,10.668,10.668,13600.0
2014-05-23 13:20:00,11.94,11.94,11.94,11.94,10400.0,10.668,10.668,10.668,10.668,10400.0
2014-05-23 13:25:00,11.94,11.95,11.94,11.95,13600.0,10.668,10.677,10.668,10.677,13600.0
2014-05-23 13:30:00,11.95,11.95,11.94,11.95,10400.0,10.677,10.677,10.668,10.677,10400.0
2014-05-23 13:35:00,11.94,11.95,11.94,11.95,23200.0,10.668,10.677,10.668,10.677,23200.0
2014-05-23 13:40:00,11.95,11.95,11.94,11.94,18400.0,10.677,10.677,10.668,10.668,18400.0
2014-05-23 13:45:00,11.94,11.94,11.94,11.94,4000.0,10.668,10.668,10.668,10.668,4000.0
2014-05-23 13:50:00,11.94,11.95,11.94,11.94,20800.0,10.668,10.677,10.668,10.668,20800.0
2014-05-23 13:55:00,11.94,11.95,11.94,11.94,30400.0,10.668,10.677,10.668,10.668,30400.0
2014-05-23 14:00:00,11.95,11.95,11.94,11.95,43200.0,10.677,10.677,10.668,10.677,43200.0
2014-05-23 14:05:00,11.95,11.95,11.94,11.95,17600.0,10.677,10.677,10.668,10.677,17600.0
2014-05-23 14:10:00,11.94,11.94,11.94,11.94,13600.0,10.668,10.668,10.668,10.668,13600.0
2014-05-23 14:15:00,11.94,11.94,11.94,11.94,104000.0,10.668,10.668,10.668,10.668,104000.0
2014-05-23 14:20:00,11.94,11.95,11.94,11.95,23200.0,10.668,10.677,10.668,10.677,23200.0
2014-05-23 14:25:00,11.94,11.95,11.94,11.94,42400.0,10.668,10.677,10.668,10.668,42400.0
2014-05-23 14:30:00,11.94,11.94,11.94,11.94,90400.0,10.668,10.668,10.668,10.668,90400.0
2014-05-23 14:35:00,11.94,11.95,11.94,11.94,17600.0,10.668,10.677,10.668,10.668,17600.0
2014-05-23 14:40:00,11.94,11.94,11.94,11.94,8800.0,10.668,10.668,10.668,10.668,8800.0
2014-05-23 14:45:00,11.94,11.95,11.94,11.95,20800.0,10.668,10.677,10.668,10.677,20800.0
2014-05-23 14:50:00,11.95,11.95,11.94,11.94,52000.0,10.677,10.677,10.668,10.668,52000.0
2014-05-23 14:55:00,11.94,11.94,11.94,11.94,12800.0,10.668,10.668,10.668,10.668,12800.0
2014-05-23 15:00:00,11.94,11.94,11.94,11.94,51200.0,10.668,10.668,10.668,10.668,51200.0
2014-05-23 15:05:00,11.94,11.94,11.94,11.94,31200.0,10.668,10.668,10.668,10.668,31200.0
2014-05-23 15:10:00,11.94,11.94,11.94,11.94,45600.0,10.668,10.668,10.668,10.668,45600.0
2014-05-23 15:15:00,11.94,11.94,11.94,11.94,114400.0,10.668,10.668,10.668,10.668,114400.0
2014-05-23 15:20:00,11.94,11.94,11.94,11.94,171200.0,10.668,10.668,10.668,10.668,171200.0
2014-05-23 15:25:00,11.94,11.94,11.94,11.94,52000.0,10.668,10.668,10.668,10.668,52000.0
2014-05-23 15:30:00,11.94,11.95,11.94,11.95,32800.0,10.668,10.677,10.668,10.677,32800.0
2014-05-23 15:35:00,11.95,11.97,11.95,11.96,58400.0,10.677,10.6948,10.677,10.6859,58400.0
2014-05-23 15:40:00,11.97,11.97,11.97,11.97,28000.0,10.6948,10.6948,10.6948,10.6948,28000.0
2014-05-23 15:45:00,11.97,11.97,11.97,11.97,92000.0,10.6948,10.6948,10.6948,10.6948,92000.0
2014-05-23 15:50:00,11.97,11.98,11.97,11.98,132000.0,10.6948,10.7038,10.6948,10.7038,132000.0
2014-05-23 15:55:00,11.98,11.98,11.96,11.97,304000.0,10.7038,10.7038,10.6859,10.6948,304000.0
2014-05-27 09:30:00,11.99,11.99,11.99,11.99,69600.0,10.7127,10.7127,10.7127,10.7127,69600.0
2014-05-27 09:35:00,12.0,12.0,11.97,11.98,56000.0,10.7216,10.7216,10.6948,10.7038,56000.0
2014-05-27 09:40:00,11.98,12.02,11.98,12.01,9600.0,10.7038,10.7395,10.7038,10.7306,9600.0
2014-05-27 09:45:00,12.01,12.02,12.01,12.01,76000.0,10.7306,10.7395,10.7306,10.7306,76000.0
2014-05-27 09:50:00,12.02,12.02,12.01,12.01,21600.0,10.7395,10.7395,10.7306,10.7306,21600.0
2014-05-27 09:55:00,12.01,12.01,12.0,12.01,28800.0,10.7306,10.7306,10.7216,10.7306,28800.0
2014-05-27 10:00:00,11.99,12.01,11.99,11.99,16000.0,10.7127,10.7306,10.7127,10.7127,16000.0
2014-05-27 10:05:00,11.99,12.0,11.99,11.99,20800.0,10.7127,10.7216,10.7127,10.7127,20800.0
2014-05-27 10:10:00,11.99,11.99,11.99,11.99,8000.0,10.7127,10.7127,10.7127,10.7127,8000.0
2014-05-27 10:15:00,11.99,12.0,11.99,11.99,28000.0,10.7127,10.7216,10.7127,10.7127,28000.0
2014-05-27 10:20:00,11.99,12.0,11.98,11.98,37600.0,10.7127,10.7216,10.7038,10.7038,37600.0
2014-05-27 10:25:00,11.98,11.99,11.98,11.99,45600.0,10.7038,10.7127,10.7038,10.7127,45600.0
2014-05-27 10:30:00,11.98,11.99,11.98,11.98,74400.0,10.7038,10.7127,10.7038,10.7038,74400.0
2014-05-27 10:35:00,11.98,11.98,11.97,11.97,17600.0,10.7038,10.7038,10.6948,10.6948,17600.0
2014-05-27 10:40:00,11.97,11.99,11.97,11.99,21600.0,10.6948,10.7127,10.6948,10.7127,21600.0
2014-05-27 10:45:00,11.99,11.99,11.97,11.98,91200.0,10.7127,10.7127,10.6948,10.7038,91200.0
2014-05-27 10:50:00,11.98,11.98,11.97,11.97,25600.0,10.7038,10.7038,10.6948,10.6948,25600.0
2014-05-27 10:55:00,11.97,11.98,11.97,11.98,9600.0,10.6948,10.7038,10.6948,10.7038,9600.0
2014-05-27 11:00:00,11.98,11.98,11.98,11.98,6400.0,10.7038,10.7038,10.7038,10.7038,6400.0
2014-05-27 11:05:00,11.98,11.98,11.98,11.98,23200.0,10.7038,10.7038,10.7038,10.7038,23200.0
2014-05-27 11:10:00,11.98,11.98,11.97,11.97,7200.0,10.7038,10.7038,10.6948,10.6948,7200.0
2014-05-27 11:15:00,11.97,11.97,11.96,11.96,36800.0,10.6948,10.6948,10.6859,10.6859,36800.0
2014-05-27 11:20:00,11.96,11.96,11.96,11.96,16800.0,10.6859,10.6859,10.6859,10.6859,16800.0
2014-05-27 11:25:00,11.96,11.96,11.95,11.96,4000.0,10.6859,10.6859,10.677,10.6859,4000.0
2014-05-27 11:30:00,11.96,11.97,11.96,11.96,21600.0,10.6859,10.6948,10.6859,10.6859,21600.0
2014-05-27 11:35:00,11.96,11.96,11.95,11.96,12800.0,10.6859,10.6859,10.677,10.6859,12800.0
2014-05-27 11:40:00,11.95,11.96,11.95,11.95,15200.0,10.677,10.6859,10.677,10.677,15200.0
2014-05-27 11:45:00,11.95,11.95,11.94,11.95,14400.0,10.677,10.677,10.668,10.677,14400.0
2014-05-27 11:50:00,11.95,11.95,11.95,11.95,4800.0,10.677,10.677,10.677,10.677,4800.0
2014-05-27 11:55:00,11.95,11.95,11.95,11.95,4800.0,10.677,10.677,10.677,10.677,4800.0
2014-05-27 12:00:00,11.95,11.95,11.95,11.95,19200.0,10.677,10.677,10.677,10.677,19200.0
2014-05-27 12:05:00,11.95,11.96,11.94,11.96,89600.0,10.677,10.6859,10.668,10.6859,89600.0
2014-05-27 12:10:00,11.96,11.96,11.94,11.94,69600.0,10.6859,10.6859,10.668,10.668,69600.0
2014-05-27 12:15:00,11.95,11.95,11.94,11.94,25600.0,10.677,10.677,10.668,10.668,25600.0
2014-05-27 12:20:00,11.94,11.94,11.93,11.93,19200.0,10.668,10.668,10.6591,10.6591,19200.0
2014-05-27 12:25:00,11.93,11.93,11.92,11.92,12800.0,10.6591,10.6591,10.6502,10.6502,12800.0
2014-05-27 12:30:00,11.93,11.93,11.93,11.93,22400.0,10.6591,10.6591,10.6591,10.6591,22400.0
2014-05-27 12:35:00,11.94,11.94,11.93,11.93,8800.0,10.668,10.668,10.6591,10.6591,8800.0
2014-05-27 12:40:00,11.93,11.94,11.93,11.94,9600.0,10.6591,10.668,10.6591,10.668,9600.0
2014-05-27 12:45:00,11.94,11.94,11.94,11.94,8800.0,10.668,10.668,10.668,10.668,8800.0
2014-05-27 12:50:00,11.94,11.94,11.94,11.94,24800.0,10.668,10.668,10.668,10.668,24800.0
2014-05-27 12:55:00,11.94,11.94,11.94,11.94,6400.0,10.668,10.668,10.668,10.668,6400.0
2014-05-27 13:00:00,11.94,11.94,11.93,11.94,20800.0,10.668,10.668,10.6591,10.668,20800.0
2014-05-27 13:05:00,11.95,11.95,11.94,11.95,24800.0,10.677,10.677,10.668,10.677,24800.0
2014-05-27 13:10:00,11.95,11.95,11.95,11.95,2400.0,10.677,10.677,10.677,10.677,2400.0
2014-05-27 13:15:00,11.95,11.95,11.95,11.95,9600.0,10.677,10.677,10.677,10.677,9600.0
2014-05-27 13:20:00,11.95,11.95,11.95,11.95,12000.0,10.677,10.677,10.677,10.677,12000.0
2014-05-27 13:25:00,11.95,11.95,11.94,11.94,10400.0,10.677,10.677,10.668,10.668,10400.0
2014-05-27 13:30:00,11.94,11.94,11.94,11.94,7200.0,10.668,10.668,10.668,10.668,7200.0
2014-05-27 13:35:00,11.94,11.95,11.93,11.94,30400.0,10.668,10.677,10.6591,10.668,30400.0
2014-05-27 13:40:00,11.95,11.96,11.95,11.96,23200.0,10.677,10.6859,10.677,10.6859,23200.0
2014-05-27 13:45:00,11.96,11.97,11.96,11.97,39200.0,10.6859,10.6948,10.6859,10.6948,39200.0
2014-05-27 13:50:00,11.97,11.97,11.97,11.97,13600.0,10.6948,10.6948,10.6948,10.6948,13600.0
2014-05-27 13:55:00,11.97,11.97,11.96,11.96,9600.0,10.6948,10.6948,10.6859,10.6859,9600.0
2014-05-27 14:00:00,11.96,11.97,11.96,11.96,10400.0,10.6859,10.6948,10.6859,10.6859,10400.0
2014-05-27 14:05:00,11.96,11.96,11.96,11.96,23200.0,10.6859,10.6859,10.6859,10.6859,23200.0
2014-05-27 14:10:00,11.97,11.97,11.96,11.96,10400.0,10.6948,10.6948,10.6859,10.6859,10400.0
2014-05-27 14:15:00,11.96,11.96,11.96,11.96,16000.0,10.6859,10.6859,10.6859,10.6859,16000.0
2014-05-27 14:20:00,11.96,11.97,11.96,11.96,13600.0,10.6859,10.6948,10.6859,10.6859,13600.0
2014-05-27 14:25:00,11.97,11.97,11.96,11.96,13600.0,10.6948,10.6948,10.6859,10.6859,13600.0
2014-05-27 14:30:00,11.96,11.96,11.95,11.95,12000.0,10.6859,10.6859,10.677,10.677,12000.0
2014-05-27 14:35:00,11.95,11.95,11.95,11.95,10400.0,10.677,10.677,10.677,10.677,10400.0
2014-05-27 14:40:00,11.95,11.95,11.95,11.95,31200.0,10.677,10.677,10.677,10.677,31200.0
2014-05-27 14:45:00,11.95,11.95,11.94,11.94,8800.0,10.677,10.677,10.668,10.668,8800.0
2014-05-27 14:50:00,11.94,11.95,11.94,11.94,56000.0,10.668,10.677,10.668,10.668,56000.0
2014-05-27 14:55:00,11.94,11.94,11.93,11.94,20800.0,10.668,10.668,10.6591,10.668,20800.0
2014-05-27 15:00:00,11.94,11.94,11.93,11.94,44000.0,10.668,10.668,10.6591,10.668,44000.0
2014-05-27 15:05:00,11.94,11.94,11.93,11.94,37600.0,10.668,10.668,10.6591,10.668,37600.0
2014-05-27 15:10:00,11.94,11.94,11.94,11.94,34400.0,10.668,10.668,10.668,10.668,34400.0
2014-05-27 15:15:00,11.94,11.95,11.94,11.94,30400.0,10.668,10.677,10.668,10.668,30400.0
2014-05-27 15:20:00,11.94,11.95,11.94,11.94,43200.0,10.668,10.677,10.668,10.668,43200.0
2014-05-27 15:25:00,11.94,11.94,11.93,11.94,16000.0,10.668,10.668,10.6591,10.668,16000.0
2014-05-27 15:30:00,11.94,11.94,11.93,11.94,34400.0,10.668,10.668,10.6591,10.668,34400.0
2014-05-27 15:35:00,11.94,11.94,11.93,11.93,44000.0,10.668,10.668,10.6591,10.6591,44000.0
2014-05-27 15:40:00,11.94,11.94,11.94,11.94,80000.0,10.668,10.668,10.668,10.668,80000.0
2014-05-27 15:45:00,11.94,11.94,11.93,11.94,87200.0,10.668,10.668,10.6591,10.668,87200.0
2014-05-27 15:50:00,11.94,11.94,11.93,11.94,68000.0,10.668,10.668,10.6591,10.668,68000.0
2014-05-27 15:55:00,11.93,11.94,11.93,11.94,128000.0,10.6591,10.668,10.6591,10.668,128000.0
2014-05-28 09:30:00,11.9,11.94,11.88,11.92,88000.0,10.6323,10.668,10.6144,10.6502,88000.0
2014-05-28 09:35:00,11.92,11.93,11.9,11.93,36800.0,10.6502,10.6591,10.6323,10.6591,36800.0
2014-05-28 09:40:00,11.91,11.96,11.91,11.94,104800.0,10.6412,10.6859,10.6412,10.668,104800.0
2014-05-28 09:45:00,11.94,11.95,11.92,11.94,64000.0,10.668,10.677,10.6502,10.668,64000.0
2014-05-28 09:50:00,11.94,11.95,11.94,11.94,28000.0,10.668,10.677,10.668,10.668,28000.0
2014-05-28 09:55:00,11.94,11.94,11.92,11.93,52000.0,10.668,10.668,10.6502,10.6591,52000.0
2014-05-28 10:00:00,11.93,11.93,11.92,11.93,91200.0,10.6591,10.6591,10.6502,10.6591,91200.0
2014-05-28 10:05:00,11.93,11.94,11.93,11.93,20800.0,10.6591,10.668,10.6591,10.6591,20800.0
2014-05-28 10:10:00,11.93,11.94,11.93,11.94,29600.0,10.6591,10.668,10.6591,10.668,29600.0
2014-05-28 10:15:00,11.94,11.94,11.93,11.94,18400.0,10.668,10.668,10.6591,10.668,18400.0
2014-05-28 10:20:00,11.94,11.95,11.94,11.95,29600.0,10.668,10.677,10.668,10.677,29600.0
2014-05-28 10:25:00,11.95,11.96,11.95,11.95,7200.0,10.677,10.6859,10.677,10.677,7200.0
2014-05-28 10:30:00,11.95,11.95,11.94,11.94,82400.0,10.677,10.677,10.668,10.668,82400.0
2014-05-28 10:35:00,11.94,11.94,11.94,11.94,34400.0,10.668,10.668,10.668,10.668,34400.0
2014-05-28 10:40:00,11.94,11.94,11.92,11.92,44800.0,10.668,10.668,10.6502,10.6502,44800.0
2014-05-28 10:45:00,11.91,11.94,11.91,11.94,20800.0,10.6412,10.668,10.6412,10.668,20800.0
2014-05-28 10:50:00,11.94,11.94,11.93,11.94,28800.0,10.668,10.668,10.6591,10.668,28800.0
2014-05-28 10:55:00,11.94,11.94,11.93,11.94,36000.0,10.668,10.668,10.6591,10.668,36000.0
2014-05-28 11:00:00,11.93,11.94,11.93,11.94,60000.0,10.6591,10.668,10.6591,10.668,60000.0
2014-05-28 11:05:00,11.94,11.94,11.93,11.94,43200.0,10.668,10.668,10.6591,10.668,43200.0
2014-05-28 11:10:00,11.94,11.95,11.94,11.94,30400.0,10.668,10.677,10.668,10.668,30400.0
2014-05-28 11:15:00,11.94,11.95,11.94,11.95,30400.0,10.668,10.677,10.668,10.677,30400.0
2014-05-28 11:20:00,11.95,11.95,11.93,11.93,84000.0,10.677,10.677,10.6591,10.6591,84000.0
2014-05-28 11:25:00,11.93,11.93,11.92,11.92,42400.0,10.6591,10.6591,10.6502,10.6502,42400.0
2014-05-28 11:30:00,11.92,11.93,11.92,11.93,40000.0,10.6502,10.6591,10.6502,10.6591,40000.0
2014-05-28 11:35:00,11.93,11.93,11.93,11.93,19200.0,10.6591,10.6591,10.6591,10.6591,19200.0
2014-05-28 11:40:00,11.93,11.94,11.93,11.93,42400.0,10.6591,10.668,10.6591,10.6591,42400.0
2014-05-28 11:45:00,11.94,11.94,11.93,11.93,8000.0,10.668,10.668,10.6591,10.6591,8000.0
2014-05-28 11:50:00,11.94,11.94,11.93,11.94,122400.0,10.668,10.668,10.6591,10.668,122400.0
2014-05-28 11:55:00,11.94,11.94,11.94,11.94,7200.0,10.668,10.668,10.668,10.668,7200.0
2014-05-28 12:00:00,11.94,11.94,11.94,11.94,38400.0,10.668,10.668,10.668,10.668,38400.0
2014-05-28 12:05:00,11.94,11.94,11.93,11.94,80800.0,10.668,10.668,10.6591,10.668,80800.0
2014-05-28 12:10:00,11.93,11.94,11.93,11.94,31200.0,10.6591,10.668,10.6591,10.668,31200.0
2014-05-28 12:15:00,11.94,11.94,11.92,11.92,30400.0,10.668,10.668,10.6502,10.6502,30400.0
2014-05-28 12:20:00,11.92,11.92,11.91,11.91,113600.0,10.6502,10.6502,10.6412,10.6412,113600.0
2014-05-28 12:25:00,11.91,11.91,11.9,11.9,79200.0,10.6412,10.6412,10.6323,10.6323,79200.0
2014-05-28 12:30:00,11.9,11.9,11.89,11.89,99200.0,10.6323,10.6323,10.6233,10.6233,99200.0
2014-05-28 12:35:00,11.89,11.9,11.89,11.89,81600.0,10.6233,10.6323,10.6233,10.6233,81600.0
2014-05-28 12:40:00,11.89,11.89,11.88,11.88,157600.0,10.6233,10.6233,10.6144,10.6144,157600.0
2014-05-28 12:45:00,11.88,11.89,11.88,11.88,86400.0,10.6144,10.6233,10.6144,10.6144,86400.0
2014-05-28 12:50:00,11.88,11.88,11.87,11.88,34400.0,10.6144,10.6144,10.6055,10.6144,34400.0
2014-05-28 12:55:00,11.88,11.88,11.88,11.88,77600.0,10.6144,10.6144,10.6144,10.6144,77600.0
2014-05-28 13:00:00,11.88,11.91,11.88,11.91,35200.0,10.6144,10.6412,10.6144,10.6412,35200.0
2014-05-28 13:05:00,11.91,11.93,11.91,11.93,14400.0,10.6412,10.6591,10.6412,10.6591,14400.0
2014-05-28 13:10:00,11.93,11.94,11.93,11.93,52800.0,10.6591,10.668,10.6591,10.6591,52800.0
2014-05-28 13:15:00,11.93,11.93,11.92,11.93,42400.0,10.6591,10.6591,10.6502,10.6591,42400.0
2014-05-28 13:20:00,11.93,11.93,11.93,11.93,36000.0,10.6591,10.6591,10.6591,10.6591,36000.0
2014-05-28 13:25:00,11.92,11.92,11.92,11.92,7200.0,10.6502,10.6502,10.6502,10.6502,7200.0
2014-05-28 13:30:00,11.93,11.93,11.92,11.92,40800.0,10.6591,10.6591,10.6502,10.6502,40800.0
2014-05-28 13:35:00,11.92,11.93,11.92,11.93,28000.0,10.6502,10.6591,10.6502,10.6591,28000.0
2014-05-28 13:40:00,11.93,11.93,11.92,11.93,45600.0,10.6591,10.6591,10.6502,10.6591,45600.0
2014-05-28 13:45:00,11.93,11.93,11.92,11.92,36000.0,10.6591,10.6591,10.6502,10.6502,36000.0
2014-05-28 13:50:00,11.92,11.92,11.92,11.92,58400.0,10.6502,10.6502,10.6502,10.6502,58400.0
2014-05-28 13:55:00,11.92,11.92,11.91,11.91,41600.0,10.6502,10.6502,10.6412,10.6412,41600.0
2014-05-28 14:00:00,11.91,11.91,11.91,11.91,50400.0,10.6412,10.6412,10.6412,10.6412,50400.0
2014-05-28 14:05:00,11.91,11.91,11.9,11.9,35200.0,10.6412,10.6412,10.6323,10.6323,35200.0
2014-05-28 14:10:00,11.9,11.91,11.9,11.91,22400.0,10.6323,10.6412,10.6323,10.6412,22400.0
2014-05-28 14:15:00,11.91,11.91,11.9,11.9,34400.0,10.6412,10.6412,10.6323,10.6323,34400.0
2014-05-28 14:20:00,11.9,11.91,11.9,11.9,63200.0,10.6323,10.6412,10.6323,10.6323,63200.0
2014-05-28 14:25:00,11.9,11.9,11.89,11.89,32800.0,10.6323,10.6323,10.6233,10.6233,32800.0
2014-05-28 14:30:00,11.9,11.9,11.89,11.89,42400.0,10.6323,10.6323,10.6233,10.6233,42400.0
2014-05-28 14:35:00,11.9,11.9,11.9,11.9,5600.0,10.6323,10.6323,10.6323,10.6323,5600.0
2014-05-28 14:40:00,11.9,11.91,11.9,11.9,37600.0,10.6323,10.6412,10.6323,10.6323,37600.0
2014-05-28 14:45:00,11.9,11.91,11.9,11.9,44000.0,10.6323,10.6412,10.6323,10.6323,44000.0
2014-05-28 14:50:00,11.9,11.91,11.9,11.9,84000.0,10.6323,10.6412,10.6323,10.6323,84000.0
2014-05-28 14:55:00,11.91,11.91,11.9,11.91,73600.0,10.6412,10.6412,10.6323,10.6412,73600.0
2014-05-28 15:00:00,11.91,11.91,11.9,11.91,106400.0,10.6412,10.6412,10.6323,10.6412,106400.0
2014-05-28 15:05:00,11.91,11.91,11.9,11.91,87200.0,10.6412,10.6412,10.6323,10.6412,87200.0
2014-05-28 15:10:00,11.91,11.91,11.9,11.9,45600.0,10.6412,10.6412,10.6323,10.6323,45600.0
2014-05-28 15:15:00,11.91,11.92,11.91,11.92,67200.0,10.6412,10.6502,10.6412,10.6502,67200.0
2014-05-28 15:20:00,11.92,11.93,11.92,11.93,56800.0,10.6502,10.6591,10.6502,10.6591,56800.0
2014-05-28 15:25:00,11.93,11.93,11.92,11.92,96800.0,10.6591,10.6591,10.6502,10.6502,96800.0
2014-05-28 15:30:00,11.92,11.94,11.92,11.94,77600.0,10.6502,10.668,10.6502,10.668,77600.0
2014-05-28 15:35:00,11.94,11.94,11.94,11.94,113600.0,10.668,10.668,10.668,10.668,113600.0
2014-05-28 15:40:00,11.94,11.94,11.93,11.93,88000.0,10.668,10.668,10.6591,10.6591,88000.0
2014-05-28 15:45:00,11.94,11.94,11.93,11.93,156000.0,10.668,10.668,10.6591,10.6591,156000.0
2014-05-28 15:50:00,11.93,11.94,11.91,11.91,111200.0,10.6591,10.668,10.6412,10.6412,111200.0
2014-05-28 15:55:00,11.91,11.92,11.91,11.91,231200.0,10.6412,10.6502,10.6412,10.6412,231200.0
2014-05-29 09:30:00,11.94,11.98,11.92,11.95,484800.0,10.668,10.7038,10.6502,10.677,484800.0
2014-05-29 09:35:00,11.95,11.95,11.89,11.92,41600.0,10.677,10.677,10.6233,10.6502,41600.0
2014-05-29 09:40:00,11.92,11.97,11.92,11.97,31200.0,10.6502,10.6948,10.6502,10.6948,31200.0
2014-05-29 09:45:00,11.97,11.97,11.96,11.96,48000.0,10.6948,10.6948,10.6859,10.6859,48000.0
2014-05-29 09:50:00,11.95,11.96,11.95,11.95,37600.0,10.677,10.6859,10.677,10.677,37600.0
2014-05-29 09:55:00,11.95,11.99,11.95,11.98,33600.0,10.677,10.7127,10.677,10.7038,33600.0
2014-05-29 10:00:00,11.98,11.99,11.97,11.98,52800.0,10.7038,10.7127,10.6948,10.7038,52800.0
2014-05-29 10:05:00,11.98,11.99,11.97,11.98,47200.0,10.7038,10.7127,10.6948,10.7038,47200.0
2014-05-29 10:10:00,11.98,11.99,11.96,11.96,65600.0,10.7038,10.7127,10.6859,10.6859,65600.0
2014-05-29 10:15:00,11.96,11.96,11.95,11.96,34400.0,10.6859,10.6859,10.677,10.6859,34400.0
2014-05-29 10:20:00,11.96,11.96,11.95,11.96,8000.0,10.6859,10.6859,10.677,10.6859,8000.0
2014-05-29 10:25:00,11.96,11.96,11.95,11.96,16000.0,10.6859,10.6859,10.677,10.6859,16000.0
2014-05-29 10:30:00,11.95,11.97,11.95,11.96,67200.0,10.677,10.6948,10.677,10.6859,67200.0
2014-05-29 10:35:00,11.96,11.96,11.94,11.96,27200.0,10.6859,10.6859,10.668,10.6859,27200.0
2014-05-29 10:40:00,11.95,11.97,11.94,11.97,13600.0,10.677,10.6948,10.668,10.6948,13600.0
2014-05-29 10:45:00,11.97,11.98,11.96,11.96,32800.0,10.6948,10.7038,10.6859,10.6859,32800.0
2014-05-29 10:50:00,11.96,11.96,11.95,11.96,7200.0,10.6859,10.6859,10.677,10.6859,7200.0
2014-05-29 10:55:00,11.96,11.97,11.96,11.97,11200.0,10.6859,10.6948,10.6859,10.6948,11200.0
2014-05-29 11:00:00,11.97,11.97,11.97,11.97,19200.0,10.6948,10.6948,10.6948,10.6948,19200.0
2014-05-29 11:05:00,11.97,11.97,11.97,11.97,1600.0,10.6948,10.6948,10.6948,10.6948,1600.0
2014-05-29 11:10:00,11.98,11.98,11.97,11.98,4800.0,10.7038,10.7038,10.6948,10.7038,4800.0
2014-05-29 11:15:00,11.98,11.99,11.98,11.99,28000.0,10.7038,10.7127,10.7038,10.7127,28000.0
2014-05-29 11:20:00,11.99,11.99,11.99,11.99,26400.0,10.7127,10.7127,10.7127,10.7127,26400.0
2014-05-29 11:25:00,11.99,11.99,11.99,11.99,12800.0,10.7127,10.7127,10.7127,10.7127,12800.0
2014-05-29 11:30:00,11.99,11.99,11.99,11.99,31200.0,10.7127,10.7127,10.7127,10.7127,31200.0
2014-05-29 11:35:00,11.99,11.99,11.98,11.99,12000.0,10.7127,10.7127,10.7038,10.7127,12000.0
2014-05-29 11:40:00,11.99,11.99,11.98,11.98,30400.0,10.7127,10.7127,10.7038,10.7038,30400.0
2014-05-29 11:45:00,11.98,11.98,11.98,11.98,4000.0,10.7038,10.7038,10.7038,10.7038,4000.0
2014-05-29 11:50:00,11.98,11.99,11.98,11.98,12000.0,10.7038,10.7127,10.7038,10.7038,12000.0
2014-05-29 11:55:00,11.99,11.99,11.98,11.98,9600.0,10.7127,10.7127,10.7038,10.7038,9600.0
2014-05-29 12:00:00,11.98,11.99,11.98,11.99,26400.0,10.7038,10.7127,10.7038,10.7127,26400.0
2014-05-29 12:05:00,11.99,12.0,11.99,12.0,17600.0,10.7127,10.7216,10.7127,10.7216,17600.0
2014-05-29 12:10:00,12.0,12.0,11.99,11.99,6400.0,10.7216,10.7216,10.7127,10.7127,6400.0
2014-05-29 12:15:00,11.99,11.99,11.99,11.99,15200.0,10.7127,10.7127,10.7127,10.7127,15200.0
2014-05-29 12:20:00,11.99,11.99,11.99,11.99,4000.0,10.7127,10.7127,10.7127,10.7127,4000.0
2014-05-29 12:25:00,11.99,11.99,11.98,11.98,24000.0,10.7127,10.7127,10.7038,10.7038,24000.0
2014-05-29 12:30:00,11.98,11.98,11.98,11.98,0.0,10.7038,10.7038,10.7038,10.7038,0.0
2014-05-29 12:35:00,11.99,11.99,11.99,11.99,1600.0,10.7127,10.7127,10.7127,10.7127,1600.0
2014-05-29 12:40:00,11.99,11.99,11.99,11.99,7200.0,10.7127,10.7127,10.7127,10.7127,7200.0
2014-05-29 12:45:00,11.99,12.0,11.99,12.0,12800.0,10.7127,10.7216,10.7127,10.7216,12800.0
2014-05-29 12:50:00,11.99,11.99,11.99,11.99,12800.0,10.7127,10.7127,10.7127,10.7127,12800.0
2014-05-29 12:55:00,11.99,12.0,11.99,12.0,19200.0,10.7127,10.7216,10.7127,10.7216,19200.0
2014-05-29 13:00:00,11.99,11.99,11.99,11.99,5600.0,10.7127,10.7127,10.7127,10.7127,5600.0
2014-05-29 13:05:00,11.99,11.99,11.99,11.99,17600.0,10.7127,10.7127,10.7127,10.7127,17600.0
2014-05-29 13:10:00,11.99,11.99,11.98,11.98,24000.0,10.7127,10.7127,10.7038,10.7038,24000.0
2014-05-29 13:15:00,11.98,11.98,11.98,11.98,27200.0,10.7038,10.7038,10.7038,10.7038,27200.0
2014-05-29 13:20:00,11.98,11.98,11.96,11.96,32800.0,10.7038,10.7038,10.6859,10.6859,32800.0
2014-05-29 13:25:00,11.96,11.96,11.96,11.96,19200.0,10.6859,10.6859,10.6859,10.6859,19200.0
2014-05-29 13:30:00,11.96,11.96,11.96,11.96,9600.0,10.6859,10.6859,10.6859,10.6859,9600.0
2014-05-29 13:35:00,11.96,11.96,11.96,11.96,8800.0,10.6859,10.6859,10.6859,10.6859,8800.0
2014-05-29 13:40:00,11.96,11.98,11.96,11.98,30400.0,10.6859,10.7038,10.6859,10.7038,30400.0
2014-05-29 13:45:00,11.98,11.99,11.98,11.98,9600.0,10.7038,10.7127,10.7038,10.7038,9600.0
2014-05-29 13:50:00,11.98,11.98,11.98,11.98,9600.0,10.7038,10.7038,10.7038,10.7038,9600.0
2014-05-29 13:55:00,11.98,11.98,11.98,11.98,5600.0,10.7038,10.7038,10.7038,10.7038,5600.0
2014-05-29 14:00:00,11.98,11.98,11.97,11.97,20000.0,10.7038,10.7038,10.6948,10.6948,20000.0
2014-05-29 14:05:00,11.97,11.97,11.97,11.97,21600.0,10.6948,10.6948,10.6948,10.6948,21600.0
2014-05-29 14:10:00,11.97,11.97,11.97,11.97,3200.0,10.6948,10.6948,10.6948,10.6948,3200.0
2014-05-29 14:15:00,11.97,11.98,11.97,11.98,8800.0,10.6948,10.7038,10.6948,10.7038,8800.0
2014-05-29 14:20:00,11.98,11.98,11.98,11.98,24800.0,10.7038,10.7038,10.7038,10.7038,24800.0
2014-05-29 14:25:00,11.98,11.98,11.97,11.97,57600.0,10.7038,10.7038,10.6948,10.6948,57600.0
2014-05-29 14:30:00,11.97,11.98,11.97,11.98,58400.0,10.6948,10.7038,10.6948,10.7038,58400.0
2014-05-29 14:35:00,11.98,11.99,11.98,11.99,32800.0,10.7038,10.7127,10.7038,10.7127,32800.0
2014-05-29 14:40:00,11.99,11.99,11.98,11.98,60000.0,10.7127,10.7127,10.7038,10.7038,60000.0
2014-05-29 14:45:00,11.98,11.99,11.98,11.99,10400.0,10.7038,10.7127,10.7038,10.7127,10400.0
2014-05-29 14:50:00,11.99,11.99,11.99,11.99,4000.0,10.7127,10.7127,10.7127,10.7127,4000.0
2014-05-29 14:55:00,11.99,11.99,11.99,11.99,28000.0,10.7127,10.7127,10.7127,10.7127,28000.0
2014-05-29 15:00:00,11.99,12.0,11.99,12.0,20800.0,10.7127,10.7216,10.7127,10.7216,20800.0
2014-05-29 15:05:00,12.0,12.0,11.99,11.99,24800.0,10.7216,10.7216,10.7127,10.7127,24800.0
2014-05-29 15:10:00,11.99,11.99,11.99,11.99,15200.0,10.7127,10.7127,10.7127,10.7127,15200.0
2014-05-29 15:15:00,11.99,11.99,11.99,11.99,29600.0,10.7127,10.7127,10.7127,10.7127,29600.0
2014-05-29 15:20:00,11.99,11.99,11.99,11.99,12000.0,10.7127,10.7127,10.7127,10.7127,12000.0
2014-05-29 15:25:00,11.99,11.99,11.99,11.99,31200.0,10.7127,10.7127,10.7127,10.7127,31200.0
2014-05-29 15:30:00,11.99,11.99,11.99,11.99,40800.0,10.7127,10.7127,10.7127,10.7127,40800.0
2014-05-29 15:35:00,11.99,11.99,11.99,11.99,56800.0,10.7127,10.7127,10.7127,10.7127,56800.0
2014-05-29 15:40:00,11.99,12.0,11.99,11.99,65600.0,10.7127,10.7216,10.7127,10.7127,65600.0
2014-05-29 15:45:00,11.99,11.99,11.99,11.99,80800.0,10.7127,10.7127,10.7127,10.7127,80800.0
2014-05-29 15:50:00,11.99,11.99,11.99,11.99,36800.0,10.7127,10.7127,10.7127,10.7127,36800.0
2014-05-29 15:55:00,11.99,11.99,11.99,11.99,120000.0,10.7127,10.7127,10.7127,10.7127,120000.0
2014-05-30 09:30:00,11.98,12.03,11.98,12.0,104800.0,10.7038,10.7484,10.7038,10.7216,104800.0
2014-05-30 09:35:00,11.98,11.98,11.96,11.98,16000.0,10.7038,10.7038,10.6859,10.7038,16000.0
2014-05-30 09:40:00,11.99,12.01,11.97,11.99,40000.0,10.7127,10.7306,10.6948,10.7127,40000.0
2014-05-30 09:45:00,12.0,12.0,11.99,11.99,6400.0,10.7216,10.7216,10.7127,10.7127,6400.0
2014-05-30 09:50:00,11.98,11.99,11.98,11.99,3200.0,10.7038,10.7127,10.7038,10.7127,3200.0
2014-05-30 09:55:00,11.99,11.99,11.99,11.99,4000.0,10.7127,10.7127,10.7127,10.7127,4000.0
2014-05-30 10:00:00,11.99,12.0,11.99,12.0,22400.0,10.7127,10.7216,10.7127,10.7216,22400.0
2014-05-30 10:05:00,11.99,11.99,11.98,11.99,22400.0,10.7127,10.7127,10.7038,10.7127,22400.0
2014-05-30 10:10:00,11.99,12.0,11.99,12.0,12000.0,10.7127,10.7216,10.7127,10.7216,12000.0
2014-05-30 10:15:00,12.0,12.01,12.0,12.0,19200.0,10.7216,10.7306,10.7216,10.7216,19200.0
2014-05-30 10:20:00,12.0,12.0,11.98,11.98,11200.0,10.7216,10.7216,10.7038,10.7038,11200.0
2014-05-30 10:25:00,11.98,11.98,11.97,11.98,13600.0,10.7038,10.7038,10.6948,10.7038,13600.0
2014-05-30 10:30:00,11.99,11.99,11.99,11.99,12800.0,10.7127,10.7127,10.7127,10.7127,12800.0
2014-05-30 10:35:00,11.98,11.98,11.97,11.98,9600.0,10.7038,10.7038,10.6948,10.7038,9600.0
2014-05-30 10:40:00,11.98,11.98,11.97,11.98,2400.0,10.7038,10.7038,10.6948,10.7038,2400.0
2014-05-30 10:45:00,11.98,11.98,11.97,11.97,7200.0,10.7038,10.7038,10.6948,10.6948,7200.0
2014-05-30 10:50:00,11.97,11.98,11.97,11.98,5600.0,10.6948,10.7038,10.6948,10.7038,5600.0
2014-05-30 10:55:00,11.99,11.99,11.98,11.98,12800.0,10.7127,10.7127,10.7038,10.7038,12800.0
2014-05-30 11:00:00,11.99,12.0,11.99,12.0,12800.0,10.7127,10.7216,10.7127,10.7216,12800.0
2014-05-30 11:05:00,12.0,12.0,11.99,12.0,4800.0,10.7216,10.7216,10.7127,10.7216,4800.0
2014-05-30 11:10:00,11.99,12.0,11.99,11.99,13600.0,10.7127,10.7216,10.7127,10.7127,13600.0
2014-05-30 11:15:00,12.0,12.01,12.0,12.01,6400.0,10.7216,10.7306,10.7216,10.7306,6400.0
2014-05-30 11:20:00,12.01,12.01,12.0,12.01,56000.0,10.7306,10.7306,10.7216,10.7306,56000.0
2014-05-30 11:25:00,12.01,12.01,12.0,12.0,17600.0,10.7306,10.7306,10.7216,10.7216,17600.0
2014-05-30 11:30:00,12.0,12.01,12.0,12.01,33600.0,10.7216,10.7306,10.7216,10.7306,33600.0
2014-05-30 11:35:00,12.01,12.01,12.0,12.0,14400.0,10.7306,10.7306,10.7216,10.7216,14400.0
2014-05-30 11:40:00,12.0,12.01,12.0,12.0,26400.0,10.7216,10.7306,10.7216,10.7216,26400.0
2014-05-30 11:45:00,12.0,12.0,12.0,12.0,8800.0,10.7216,10.7216,10.7216,10.7216,8800.0
2014-05-30 11:50:00,12.0,12.0,11.99,12.0,4000.0,10.7216,10.7216,10.7127,10.7216,4000.0
2014-05-30 11:55:00,12.0,12.0,12.0,12.0,27200.0,10.7216,10.7216,10.7216,10.7216,27200.0
2014-05-30 12:00:00,12.0,12.01,12.0,12.0,29600.0,10.7216,10.7306,10.7216,10.7216,29600.0
2014-05-30 12:05:00,12.0,12.0,11.99,11.99,12800.0,10.7216,10.7216,10.7127,10.7127,12800.0
2014-05-30 12:10:00,11.99,11.99,11.97,11.97,23200.0,10.7127,10.7127,10.6948,10.6948,23200.0
2014-05-30 12:15:00,11.97,11.98,11.97,11.98,46400.0,10.6948,10.7038,10.6948,10.7038,46400.0
2014-05-30 12:20:00,11.98,11.98,11.98,11.98,8000.0,10.7038,10.7038,10.7038,10.7038,8000.0
2014-05-30 12:25:00,11.97,11.98,11.97,11.97,36000.0,10.6948,10.7038,10.6948,10.6948,36000.0
2014-05-30 12:30:00,11.97,11.97,11.95,11.95,20800.0,10.6948,10.6948,10.677,10.677,20800.0
2014-05-30 12:35:00,11.94,11.95,11.94,11.94,17600.0,10.668,10.677,10.668,10.668,17600.0
2014-05-30 12:40:00,11.94,11.94,11.93,11.94,48000.0,10.668,10.668,10.6591,10.668,48000.0
2014-05-30 12:45:00,11.95,11.95,11.94,11.94,8000.0,10.677,10.677,10.668,10.668,8000.0
2014-05-30 12:50:00,11.94,11.95,11.94,11.95,43200.0,10.668,10.677,10.668,10.677,43200.0
2014-05-30 12:55:00,11.95,11.95,11.94,11.94,21600.0,10.677,10.677,10.668,10.668,21600.0
2014-05-30 13:00:00,11.94,11.95,11.93,11.95,41600.0,10.668,10.677,10.6591,10.677,41600.0
2014-05-30 13:05:00,11.95,11.96,11.95,11.96,32800.0,10.677,10.6859,10.677,10.6859,32800.0
2014-05-30 13:10:00,11.96,11.96,11.95,11.95,16800.0,10.6859,10.6859,10.677,10.677,16800.0
2014-05-30 13:15:00,11.95,11.95,11.94,11.94,27200.0,10.677,10.677,10.668,10.668,27200.0
2014-05-30 13:20:00,11.94,11.94,11.94,11.94,51200.0,10.668,10.668,10.668,10.668,51200.0
2014-05-30 13:25:00,11.95,11.95,11.95,11.95,10400.0,10.677,10.677,10.677,10.677,10400.0
2014-05-30 13:30:00,11.95,11.95,11.94,11.95,29600.0,10.677,10.677,10.668,10.677,29600.0
2014-05-30 13:35:00,11.95,11.95,11.94,11.94,32800.0,10.677,10.677,10.668,10.668,32800.0
2014-05-30 13:40:00,11.94,11.94,11.94,11.94,12800.0,10.668,10.668,10.668,10.668,12800.0
2014-05-30 13:45:00,11.94,11.95,11.94,11.95,47200.0,10.668,10.677,10.668,10.677,47200.0
2014-05-30 13:50:00,11.95,11.96,11.95,11.96,19200.0,10.677,10.6859,10.677,10.6859,19200.0
2014-05-30 13:55:00,11.96,11.96,11.95,11.95,10400.0,10.6859,10.6859,10.677,10.677,10400.0
2014-05-30 14:00:00,11.96,11.96,11.95,11.95,26400.0,10.6859,10.6859,10.677,10.677,26400.0
2014-05-30 14:05:00,11.95,11.97,11.95,11.97,24800.0,10.677,10.6948,10.677,10.6948,24800.0
2014-05-30 14:10:00,11.97,11.98,11.97,11.97,23200.0,10.6948,10.7038,10.6948,10.6948,23200.0
2014-05-30 14:15:00,11.98,11.98,11.96,11.96,31200.0,10.7038,10.7038,10.6859,10.6859,31200.0
2014-05-30 14:20:00,11.97,11.97,11.96,11.96,41600.0,10.6948,10.6948,10.6859,10.6859,41600.0
2014-05-30 14:25:00,11.97,11.97,11.97,11.97,14400.0,10.6948,10.6948,10.6948,10.6948,14400.0
2014-05-30 14:30:00,11.97,11.97,11.96,11.96,8000.0,10.6948,10.6948,10.6859,10.6859,8000.0
2014-05-30 14:35:00,11.96,11.96,11.96,11.96,25600.0,10.6859,10.6859,10.6859,10.6859,25600.0
2014-05-30 14:40:00,11.96,11.97,11.96,11.96,48800.0,10.6859,10.6948,10.6859,10.6859,48800.0
2014-05-30 14:45:00,11.96,11.96,11.96,11.96,39200.0,10.6859,10.6859,10.6859,10.6859,39200.0
2014-05-30 14:50:00,11.96,11.97,11.96,11.97,26400.0,10.6859,10.6948,10.6859,10.6948,26400.0
2014-05-30 14:55:00,11.97,11.97,11.96,11.96,23200.0,10.6948,10.6948,10.6859,10.6859,23200.0
2014-05-30 15:00:00,11.96,11.96,11.95,11.95,13600.0,10.6859,10.6859,10.677,10.677,13600.0
2014-05-30 15:05:00,11.95,11.96,11.95,11.96,32000.0,10.677,10.6859,10.677,10.6859,32000.0
2014-05-30 15:10:00,11.96,11.96,11.95,11.96,70400.0,10.6859,10.6859,10.677,10.6859,70400.0
2014-05-30 15:15:00,11.96,11.96,11.95,11.95,43200.0,10.6859,10.6859,10.677,10.677,43200.0
2014-05-30 15:20:00,11.95,11.95,11.95,11.95,48000.0,10.677,10.677,10.677,10.677,48000.0
2014-05-30 15:25:00,11.95,11.96,11.94,11.96,244800.0,10.677,10.6859,10.668,10.6859,244800.0
2014-05-30 15:30:00,11.96,11.97,11.96,11.97,24000.0,10.6859,10.6948,10.6859,10.6948,24000.0
2014-05-30 15:35:00,11.97,11.99,11.97,11.98,66400.0,10.6948,10.7127,10.6948,10.7038,66400.0
2014-05-30 15:40:00,11.98,11.98,11.98,11.98,26400.0,10.7038,10.7038,10.7038,10.7038,26400.0
2014-05-30 15:45:00,11.98,11.99,11.98,11.98,65600.0,10.7038,10.7127,10.7038,10.7038,65600.0
2014-05-30 15:50:00,11.98,11.98,11.97,11.97,53600.0,10.7038,10.7038,10.6948,10.6948,53600.0
2014-05-30 15:55:00,11.97,11.99,11.96,11.97,207200.0,10.6948,10.7127,10.6859,10.6948,207200.0
2014-06-02 09:30:00,11.99,12.0,11.97,11.97,66400.0,10.7127,10.7216,10.6948,10.6948,66400.0
2014-06-02 09:35:00,11.98,11.98,11.95,11.96,44800.0,10.7038,10.7038,10.677,10.6859,44800.0
2014-06-02 09:40:00,11.97,11.99,11.97,11.99,12000.0,10.6948,10.7127,10.6948,10.7127,12000.0
2014-06-02 09:45:00,11.97,11.98,11.97,11.97,61600.0,10.6948,10.7038,10.6948,10.6948,61600.0
2014-06-02 09:50:00,11.97,11.98,11.97,11.97,49600.0,10.6948,10.7038,10.6948,10.6948,49600.0
2014-06-02 09:55:00,11.97,11.98,11.97,11.97,25600.0,10.6948,10.7038,10.6948,10.6948,25600.0
2014-06-02 10:00:00,11.97,11.97,11.94,11.97,67200.0,10.6948,10.6948,10.668,10.6948,67200.0
2014-06-02 10:05:00,11.97,11.98,11.96,11.96,48800.0,10.6948,10.7038,10.6859,10.6859,48800.0
2014-06-02 10:10:00,11.96,11.97,11.96,11.97,9600.0,10.6859,10.6948,10.6859,10.6948,9600.0
2014-06-02 10:15:00,11.97,11.99,11.97,11.99,18400.0,10.6948,10.7127,10.6948,10.7127,18400.0
2014-06-02 10:20:00,11.99,11.99,11.97,11.98,25600.0,10.7127,10.7127,10.6948,10.7038,25600.0
2014-06-02 10:25:00,11.98,11.98,11.97,11.97,17600.0,10.7038,10.7038,10.6948,10.6948,17600.0
2014-06-02 10:30:00,11.98,11.98,11.98,11.98,6400.0,10.7038,10.7038,10.7038,10.7038,6400.0
2014-06-02 10:35:00,11.98,11.99,11.98,11.99,8000.0,10.7038,10.7127,10.7038,10.7127,8000.0
2014-06-02 10:40:00,11.99,12.0,11.99,11.99,18400.0,10.7127,10.7216,10.7127,10.7127,18400.0
2014-06-02 10:45:00,11.99,12.0,11.99,11.99,39200.0,10.7127,10.7216,10.7127,10.7127,39200.0
2014-06-02 10:50:00,11.99,12.0,11.99,12.0,23200.0,10.7127,10.7216,10.7127,10.7216,23200.0
2014-06-02 10:55:00,11.99,12.01,11.99,12.01,19200.0,10.7127,10.7306,10.7127,10.7306,19200.0
2014-06-02 11:00:00,12.01,12.02,12.0,12.01,80000.0,10.7306,10.7395,10.7216,10.7306,80000.0
2014-06-02 11:05:00,12.02,12.03,12.02,12.03,52800.0,10.7395,10.7484,10.7395,10.7484,52800.0
2014-06-02 11:10:00,12.03,12.04,12.03,12.03,18400.0,10.7484,10.7574,10.7484,10.7484,18400.0
2014-06-02 11:15:00,12.03,12.04,12.03,12.04,11200.0,10.7484,10.7574,10.7484,10.7574,11200.0
2014-06-02 11:20:00,12.04,12.04,12.03,12.03,22400.0,10.7574,10.7574,10.7484,10.7484,22400.0
2014-06-02 11:25:00,12.02,12.05,12.02,12.04,54400.0,10.7395,10.7663,10.7395,10.7574,54400.0
2014-06-02 11:30:00,12.04,12.05,12.03,12.03,32000.0,10.7574,10.7663,10.7484,10.7484,32000.0
2014-06-02 11:35:00,12.03,12.03,12.03,12.03,800.0,10.7484,10.7484,10.7484,10.7484,800.0
2014-06-02 11:40:00,12.03,12.04,12.03,12.04,17600.0,10.7484,10.7574,10.7484,10.7574,17600.0
2014-06-02 11:45:00,12.04,12.04,12.03,12.04,56800.0,10.7574,10.7574,10.7484,10.7574,56800.0
2014-06-02 11:50:00,12.04,12.06,12.04,12.06,116000.0,10.7574,10.7752,10.7574,10.7752,116000.0
2014-06-02 11:55:00,12.06,12.06,12.05,12.05,92800.0,10.7752,10.7752,10.7663,10.7663,92800.0
2014-06-02 12:00:00,12.06,12.07,12.06,12.06,106400.0,10.7752,10.7842,10.7752,10.7752,106400.0
2014-06-02 12:05:00,12.06,12.06,12.05,12.05,11200.0,10.7752,10.7752,10.7663,10.7663,11200.0
2014-06-02 12:10:00,12.05,12.05,12.05,12.05,5600.0,10.7663,10.7663,10.7663,10.7663,5600.0
2014-06-02 12:15:00,12.05,12.06,12.05,12.05,28800.0,10.7663,10.7752,10.7663,10.7663,28800.0
2014-06-02 12:20:00,12.05,12.06,12.05,12.05,16000.0,10.7663,10.7752,10.7663,10.7663,16000.0
2014-06-02 12:25:00,12.05,12.05,12.05,12.05,4000.0,10.7663,10.7663,10.7663,10.7663,4000.0
2014-06-02 12:30:00,12.05,12.05,12.05,12.05,800.0,10.7663,10.7663,10.7663,10.7663,800.0
2014-06-02 12:35:00,12.05,12.05,12.05,12.05,29600.0,10.7663,10.7663,10.7663,10.7663,29600.0
2014-06-02 12:40:00,12.05,12.05,12.05,12.05,24000.0,10.7663,10.7663,10.7663,10.7663,24000.0
2014-06-02 12:45:00,12.05,12.05,12.05,12.05,20000.0,10.7663,10.7663,10.7663,10.7663,20000.0
2014-06-02 12:50:00,12.05,12.05,12.05,12.05,7200.0,10.7663,10.7663,10.7663,10.7663,7200.0
2014-06-02 12:55:00,12.05,12.05,12.05,12.05,6400.0,10.7663,10.7663,10.7663,10.7663,6400.0
2014-06-02 13:00:00,12.05,12.05,12.05,12.05,8800.0,10.7663,10.7663,10.7663,10.7663,8800.0
2014-06-02 13:05:00,12.05,12.05,12.05,12.05,29600.0,10.7663,10.7663,10.7663,10.7663,29600.0
2014-06-02 13:10:00,12.05,12.05,12.05,12.05,16800.0,10.7663,10.7663,10.7663,10.7663,16800.0
2014-06-02 13:15:00,12.05,12.05,12.04,12.05,24800.0,10.7663,10.7663,10.7574,10.7663,24800.0
2014-06-02 13:20:00,12.05,12.05,12.04,12.04,27200.0,10.7663,10.7663,10.7574,10.7574,27200.0
2014-06-02 13:25:00,12.05,12.05,12.05,12.05,19200.0,10.7663,10.7663,10.7663,10.7663,19200.0
2014-06-02 13:30:00,12.05,12.06,12.05,12.05,19200.0,10.7663,10.7752,10.7663,10.7663,19200.0
2014-06-02 13:35:00,12.05,12.06,12.05,12.05,60800.0,10.7663,10.7752,10.7663,10.7663,60800.0
2014-06-02 13:40:00,12.05,12.06,12.04,12.05,28800.0,10.7663,10.7752,10.7574,10.7663,28800.0
2014-06-02 13:45:00,12.05,12.06,12.05,12.06,9600.0,10.7663,10.7752,10.7663,10.7752,9600.0
2014-06-02 13:50:00,12.05,12.06,12.05,12.06,40000.0,10.7663,10.7752,10.7663,10.7752,40000.0
2014-06-02 13:55:00,12.05,12.05,12.05,12.05,3200.0,10.7663,10.7663,10.7663,10.7663,3200.0
2014-06-02 14:00:00,12.05,12.05,12.04,12.04,28000.0,10.7663,10.7663,10.7574,10.7574,28000.0
2014-06-02 14:05:00,12.05,12.05,12.04,12.04,12000.0,10.7663,10.7663,10.7574,10.7574,12000.0
2014-06-02 14:10:00,12.04,12.04,12.04,12.04,12000.0,10.7574,10.7574,10.7574,10.7574,12000.0
2014-06-02 14:15:00,12.04,12.04,12.03,12.04,26400.0,10.7574,10.7574,10.7484,10.7574,26400.0
2014-06-02 14:20:00,12.05,12.06,12.05,12.06,14400.0,10.7663,10.7752,10.7663,10.7752,14400.0
2014-06-02 14:25:00,12.06,12.06,12.05,12.05,15200.0,10.7752,10.7752,10.7663,10.7663,15200.0
2014-06-02 14:30:00,12.05,12.06,12.05,12.06,13600.0,10.7663,10.7752,10.7663,10.7752,13600.0
2014-06-02 14:35:00,12.06,12.06,12.06,12.06,5600.0,10.7752,10.7752,10.7752,10.7752,5600.0
2014-06-02 14:40:00,12.06,12.06,12.06,12.06,10400.0,10.7752,10.7752,10.7752,10.7752,10400.0
2014-06-02 14:45:00,12.05,12.06,12.05,12.06,16000.0,10.7663,10.7752,10.7663,10.7752,16000.0
2014-06-02 14:50:00,12.06,12.06,12.06,12.06,4800.0,10.7752,10.7752,10.7752,10.7752,4800.0
2014-06-02 14:55:00,12.06,12.06,12.06,12.06,17600.0,10.7752,10.7752,10.7752,10.7752,17600.0
2014-06-02 15:00:00,12.06,12.06,12.05,12.06,29600.0,10.7752,10.7752,10.7663,10.7752,29600.0
2014-06-02 15:05:00,12.06,12.08,12.06,12.07,114400.0,10.7752,10.7931,10.7752,10.7842,114400.0
2014-06-02 15:10:00,12.07,12.08,12.06,12.06,44000.0,10.7842,10.7931,10.7752,10.7752,44000.0
2014-06-02 15:15:00,12.06,12.07,12.06,12.07,20800.0,10.7752,10.7842,10.7752,10.7842,20800.0
2014-06-02 15:20:00,12.07,12.08,12.07,12.08,30400.0,10.7842,10.7931,10.7842,10.7931,30400.0
2014-06-02 15:25:00,12.08,12.08,12.07,12.07,22400.0,10.7931,10.7931,10.7842,10.7842,22400.0
2014-06-02 15:30:00,12.07,12.08,12.07,12.08,37600.0,10.7842,10.7931,10.7842,10.7931,37600.0
2014-06-02 15:35:00,12.08,12.09,12.08,12.08,56000.0,10.7931,10.802,10.7931,10.7931,56000.0
2014-06-02 15:40:00,12.08,12.09,12.08,12.09,40800.0,10.7931,10.802,10.7931,10.802,40800.0
2014-06-02 15:45:00,12.1,12.1,12.09,12.1,99200.0,10.811,10.811,10.802,10.811,99200.0
2014-06-02 15:50:00,12.1,12.1,12.1,12.1,184000.0,10.811,10.811,10.811,10.811,184000.0
2014-06-02 15:55:00,12.1,12.11,12.1,12.1,336000.0,10.811,10.8199,10.811,10.811,336000.0
2014-06-03 09:30:00,12.05,12.08,12.03,12.03,82400.0,10.7663,10.7931,10.7484,10.7484,82400.0
2014-06-03 09:35:00,12.03,12.03,12.0,12.01,70400.0,10.7484,10.7484,10.7216,10.7306,70400.0
2014-06-03 09:40:00,12.0,12.01,12.0,12.0,32000.0,10.7216,10.7306,10.7216,10.7216,32000.0
2014-06-03 09:45:00,12.0,12.01,11.99,12.0,36000.0,10.7216,10.7306,10.7127,10.7216,36000.0
2014-06-03 09:50:00,12.0,12.01,12.0,12.01,24800.0,10.7216,10.7306,10.7216,10.7306,24800.0
2014-06-03 09:55:00,12.01,12.01,12.0,12.0,111200.0,10.7306,10.7306,10.7216,10.7216,111200.0
2014-06-03 10:00:00,12.0,12.02,12.0,12.02,52800.0,10.7216,10.7395,10.7216,10.7395,52800.0
2014-06-03 10:05:00,12.03,12.03,12.01,12.02,75200.0,10.7484,10.7484,10.7306,10.7395,75200.0
2014-06-03 10:10:00,12.01,12.01,12.01,12.01,3200.0,10.7306,10.7306,10.7306,10.7306,3200.0
2014-06-03 10:15:00,12.01,12.01,11.99,11.99,20000.0,10.7306,10.7306,10.7127,10.7127,20000.0
2014-06-03 10:20:00,11.99,11.99,11.98,11.99,120000.0,10.7127,10.7127,10.7038,10.7127,120000.0
2014-06-03 10:25:00,11.98,11.99,11.98,11.99,14400.0,10.7038,10.7127,10.7038,10.7127,14400.0
2014-06-03 10:30:00,11.99,11.99,11.99,11.99,14400.0,10.7127,10.7127,10.7127,10.7127,14400.0
2014-06-03 10:35:00,11.99,12.0,11.99,12.0,20000.0,10.7127,10.7216,10.7127,10.7216,20000.0
2014-06-03 10:40:00,12.0,12.0,11.99,11.99,16800.0,10.7216,10.7216,10.7127,10.7127,16800.0
2014-06-03 10:45:00,11.98,11.99,11.98,11.99,37600.0,10.7038,10.7127,10.7038,10.7127,37600.0
2014-06-03 10:50:00,11.99,11.99,11.98,11.98,37600.0,10.7127,10.7127,10.7038,10.7038,37600.0
2014-06-03 10:55:00,11.97,11.99,11.97,11.99,16800.0,10.6948,10.7127,10.6948,10.7127,16800.0
2014-06-03 11:00:00,11.99,11.99,11.99,11.99,17600.0,10.7127,10.7127,10.7127,10.7127,17600.0
2014-06-03 11:05:00,11.99,11.99,11.99,11.99,5600.0,10.7127,10.7127,10.7127,10.7127,5600.0
2014-06-03 11:10:00,11.99,12.0,11.99,12.0,16800.0,10.7127,10.7216,10.7127,10.7216,16800.0
2014-06-03 11:15:00,11.99,12.0,11.99,11.99,44000.0,10.7127,10.7216,10.7127,10.7127,44000.0
2014-06-03 11:20:00,11.99,11.99,11.98,11.99,30400.0,10.7127,10.7127,10.7038,10.7127,30400.0
2014-06-03 11:25:00,11.99,11.99,11.99,11.99,12000.0,10.7127,10.7127,10.7127,10.7127,12000.0
2014-06-03 11:30:00,11.99,11.99,11.97,11.98,30400.0,10.7127,10.7127,10.6948,10.7038,30400.0
2014-06-03 11:35:00,11.98,11.98,11.97,11.97,9600.0,10.7038,10.7038,10.6948,10.6948,9600.0
2014-06-03 11:40:00,11.97,11.97,11.95,11.96,34400.0,10.6948,10.6948,10.677,10.6859,34400.0
2014-06-03 11:45:00,11.96,11.96,11.96,11.96,7200.0,10.6859,10.6859,10.6859,10.6859,7200.0
2014-06-03 11:50:00,11.96,11.97,11.96,11.97,16000.0,10.6859,10.6948,10.6859,10.6948,16000.0
2014-06-03 11:55:00,11.97,11.97,11.97,11.97,9600.0,10.6948,10.6948,10.6948,10.6948,9600.0
2014-06-03 12:00:00,11.97,11.98,11.97,11.98,87200.0,10.6948,10.7038,10.6948,10.7038,87200.0
2014-06-03 12:05:00,11.98,11.98,11.98,11.98,6400.0,10.7038,10.7038,10.7038,10.7038,6400.0
2014-06-03 12:10:00,11.98,11.99,11.98,11.99,8800.0,10.7038,10.7127,10.7038,10.7127,8800.0
2014-06-03 12:15:00,11.99,11.99,11.99,11.99,3200.0,10.7127,10.7127,10.7127,10.7127,3200.0
2014-06-03 12:20:00,11.99,12.0,11.99,12.0,33600.0,10.7127,10.7216,10.7127,10.7216,33600.0
2014-06-03 12:25:00,12.0,12.01,11.99,11.99,17600.0,10.7216,10.7306,10.7127,10.7127,17600.0
2014-06-03 12:30:00,12.0,12.0,12.0,12.0,8800.0,10.7216,10.7216,10.7216,10.7216,8800.0
2014-06-03 12:35:00,12.0,12.0,12.0,12.0,17600.0,10.7216,10.7216,10.7216,10.7216,17600.0
2014-06-03 12:40:00,12.0,12.0,12.0,12.0,62400.0,10.7216,10.7216,10.7216,10.7216,62400.0
2014-06-03 12:45:00,12.0,12.0,11.99,12.0,12800.0,10.7216,10.7216,10.7127,10.7216,12800.0
2014-06-03 12:50:00,12.0,12.0,12.0,12.0,2400.0,10.7216,10.7216,10.7216,10.7216,2400.0
2014-06-03 12:55:00,12.0,12.0,12.0,12.0,10400.0,10.7216,10.7216,10.7216,10.7216,10400.0
2014-06-03 13:00:00,12.0,12.0,12.0,12.0,15200.0,10.7216,10.7216,10.7216,10.7216,15200.0
2014-06-03 13:05:00,12.0,12.01,12.0,12.01,10400.0,10.7216,10.7306,10.7216,10.7306,10400.0
2014-06-03 13:10:00,12.01,12.01,12.01,12.01,4800.0,10.7306,10.7306,10.7306,10.7306,4800.0
2014-06-03 13:15:00,12.01,12.01,12.0,12.01,20800.0,10.7306,10.7306,10.7216,10.7306,20800.0
2014-06-03 13:20:00,12.01,12.01,12.0,12.0,16000.0,10.7306,10.7306,10.7216,10.7216,16000.0
2014-06-03 13:25:00,12.0,12.01,12.0,12.01,12800.0,10.7216,10.7306,10.7216,10.7306,12800.0
2014-06-03 13:30:00,12.0,12.01,12.0,12.01,21600.0,10.7216,10.7306,10.7216,10.7306,21600.0
2014-06-03 13:35:00,12.01,12.01,12.0,12.0,17600.0,10.7306,10.7306,10.7216,10.7216,17600.0
2014-06-03 13:40:00,12.0,12.0,12.0,12.0,14400.0,10.7216,10.7216,10.7216,10.7216,14400.0
2014-06-03 13:45:00,12.01,12.01,12.01,12.01,19200.0,10.7306,10.7306,10.7306,10.7306,19200.0
2014-06-03 13:50:00,12.01,12.02,12.01,12.02,28000.0,10.7306,10.7395,10.7306,10.7395,28000.0
2014-06-03 13:55:00,12.02,12.02,12.02,12.02,2400.0,10.7395,10.7395,10.7395,10.7395,2400.0
2014-06-03 14:00:00,12.02,12.02,12.02,12.02,12000.0,10.7395,10.7395,10.7395,10.7395,12000.0
2014-06-03 14:05:00,12.03,12.03,12.03,12.03,10400.0,10.7484,10.7484,10.7484,10.7484,10400.0
2014-06-03 14:10:00,12.03,12.03,12.02,12.03,22400.0,10.7484,10.7484,10.7395,10.7484,22400.0
2014-06-03 14:15:00,12.03,12.04,12.03,12.04,34400.0,10.7484,10.7574,10.7484,10.7574,34400.0
2014-06-03 14:20:00,12.04,12.05,12.04,12.04,20000.0,10.7574,10.7663,10.7574,10.7574,20000.0
2014-06-03 14:25:00,12.05,12.05,12.04,12.05,31200.0,10.7663,10.7663,10.7574,10.7663,31200.0
2014-06-03 14:30:00,12.04,12.05,12.04,12.04,35200.0,10.7574,10.7663,10.7574,10.7574,35200.0
2014-06-03 14:35:00,12.04,12.05,12.04,12.05,44000.0,10.7574,10.7663,10.7574,10.7663,44000.0
2014-06-03 14:40:00,12.05,12.05,12.05,12.05,64800.0,10.7663,10.7663,10.7663,10.7663,64800.0
2014-06-03 14:45:00,12.05,12.05,12.05,12.05,24000.0,10.7663,10.7663,10.7663,10.7663,24000.0
2014-06-03 14:50:00,12.05,12.05,12.05,12.05,36000.0,10.7663,10.7663,10.7663,10.7663,36000.0
2014-06-03 14:55:00,12.05,12.05,12.04,12.04,26400.0,10.7663,10.7663,10.7574,10.7574,26400.0
2014-06-03 15:00:00,12.04,12.04,12.04,12.04,35200.0,10.7574,10.7574,10.7574,10.7574,35200.0
2014-06-03 15:05:00,12.04,12.04,12.04,12.04,19200.0,10.7574,10.7574,10.7574,10.7574,19200.0
2014-06-03 15:10:00,12.05,12.05,12.04,12.05,13600.0,10.7663,10.7663,10.7574,10.7663,13600.0
2014-06-03 15:15:00,12.05,12.06,12.05,12.05,64000.0,10.7663,10.7752,10.7663,10.7663,64000.0
2014-06-03 15:20:00,12.05,12.05,12.05,12.05,20800.0,10.7663,10.7663,10.7663,10.7663,20800.0
2014-06-03 15:25:00,12.06,12.06,12.05,12.05,32000.0,10.7752,10.7752,10.7663,10.7663,32000.0
2014-06-03 15:30:00,12.05,12.05,12.05,12.05,20800.0,10.7663,10.7663,10.7663,10.7663,20800.0
2014-06-03 15:35:00,12.05,12.05,12.05,12.05,30400.0,10.7663,10.7663,10.7663,10.7663,30400.0
2014-06-03 15:40:00,12.05,12.06,12.05,12.05,32800.0,10.7663,10.7752,10.7663,10.7663,32800.0
2014-06-03 15:45:00,12.05,12.06,12.05,12.06,56000.0,10.7663,10.7752,10.7663,10.7752,56000.0
2014-06-03 15:50:00,12.06,12.06,12.06,12.06,168000.0,10.7752,10.7752,10.7752,10.7752,168000.0
2014-06-03 15:55:00,12.06,12.06,12.06,12.06,200000.0,10.7752,10.7752,10.7752,10.7752,200000.0
2014-06-04 09:30:00,12.02,12.02,12.02,12.02,28800.0,10.7395,10.7395,10.7395,10.7395,28800.0
2014-06-04 09:35:00,12.04,12.04,12.03,12.03,16000.0,10.7574,10.7574,10.7484,10.7484,16000.0
2014-06-04 09:40:00,12.01,12.02,11.99,12.0,25600.0,10.7306,10.7395,10.7127,10.7216,25600.0
2014-06-04 09:45:00,12.01,12.03,12.0,12.03,25600.0,10.7306,10.7484,10.7216,10.7484,25600.0
2014-06-04 09:50:00,12.03,12.05,12.03,12.04,6400.0,10.7484,10.7663,10.7484,10.7574,6400.0
2014-06-04 09:55:00,12.04,12.04,12.03,12.04,12000.0,10.7574,10.7574,10.7484,10.7574,12000.0
2014-06-04 10:00:00,12.04,12.06,12.04,12.05,16800.0,10.7574,10.7752,10.7574,10.7663,16800.0
2014-06-04 10:05:00,12.04,12.04,12.04,12.04,800.0,10.7574,10.7574,10.7574,10.7574,800.0
2014-06-04 10:10:00,12.04,12.05,12.04,12.05,27200.0,10.7574,10.7663,10.7574,10.7663,27200.0
2014-06-04 10:15:00,12.05,12.05,12.04,12.04,16000.0,10.7663,10.7663,10.7574,10.7574,16000.0
2014-06-04 10:20:00,12.04,12.04,12.03,12.03,8000.0,10.7574,10.7574,10.7484,10.7484,8000.0
2014-06-04 10:25:00,12.03,12.03,12.03,12.03,1600.0,10.7484,10.7484,10.7484,10.7484,1600.0
2014-06-04 10:30:00,12.02,12.03,12.02,12.02,11200.0,10.7395,10.7484,10.7395,10.7395,11200.0
2014-06-04 10:35:00,12.03,12.03,12.02,12.02,10400.0,10.7484,10.7484,10.7395,10.7395,10400.0
2014-06-04 10:40:00,12.03,12.03,12.02,12.02,13600.0,10.7484,10.7484,10.7395,10.7395,13600.0
2014-06-04 10:45:00,12.03,12.03,12.02,12.02,4800.0,10.7484,10.7484,10.7395,10.7395,4800.0
2014-06-04 10:50:00,12.02,12.03,12.02,12.03,31200.0,10.7395,10.7484,10.7395,10.7484,31200.0
2014-06-04 10:55:00,12.03,12.03,12.02,12.03,20800.0,10.7484,10.7484,10.7395,10.7484,20800.0
2014-06-04 11:00:00,12.03,12.04,12.03,12.03,6400.0,10.7484,10.7574,10.7484,10.7484,6400.0
2014-06-04 11:05:00,12.03,12.03,12.03,12.03,1600.0,10.7484,10.7484,10.7484,10.7484,1600.0
2014-06-04 11:10:00,12.03,12.03,12.02,12.02,10400.0,10.7484,10.7484,10.7395,10.7395,10400.0
2014-06-04 11:15:00,12.03,12.03,12.01,12.01,6400.0,10.7484,10.7484,10.7306,10.7306,6400.0
2014-06-04 11:20:00,12.02,12.03,12.02,12.03,21600.0,10.7395,10.7484,10.7395,10.7484,21600.0
2014-06-04 11:25:00,12.04,12.04,12.04,12.04,12000.0,10.7574,10.7574,10.7574,10.7574,12000.0
2014-06-04 11:30:00,12.03,12.04,12.03,12.03,6400.0,10.7484,10.7574,10.7484,10.7484,6400.0
2014-06-04 11:35:00,12.03,12.04,12.03,12.03,2400.0,10.7484,10.7574,10.7484,10.7484,2400.0
2014-06-04 11:40:00,12.03,12.03,12.03,12.03,5600.0,10.7484,10.7484,10.7484,10.7484,5600.0
2014-06-04 11:45:00,12.04,12.04,12.03,12.03,8800.0,10.7574,10.7574,10.7484,10.7484,8800.0
2014-06-04 11:50:00,12.03,12.03,12.02,12.02,12000.0,10.7484,10.7484,10.7395,10.7395,12000.0
2014-06-04 11:55:00,12.03,12.03,12.02,12.02,18400.0,10.7484,10.7484,10.7395,10.7395,18400.0
2014-06-04 12:00:00,12.03,12.03,12.03,12.03,8000.0,10.7484,10.7484,10.7484,10.7484,8000.0
2014-06-04 12:05:00,12.03,12.03,12.02,12.02,10400.0,10.7484,10.7484,10.7395,10.7395,10400.0
2014-06-04 12:10:00,12.02,12.02,12.02,12.02,4800.0,10.7395,10.7395,10.7395,10.7395,4800.0
2014-06-04 12:15:00,12.03,12.03,12.02,12.03,16000.0,10.7484,10.7484,10.7395,10.7484,16000.0
2014-06-04 12:20:00,12.03,12.03,12.03,12.03,3200.0,10.7484,10.7484,10.7484,10.7484,3200.0
2014-06-04 12:25:00,12.03,12.03,12.03,12.03,8800.0,10.7484,10.7484,10.7484,10.7484,8800.0
2014-06-04 12:30:00,12.03,12.03,12.03,12.03,6400.0,10.7484,10.7484,10.7484,10.7484,6400.0
2014-06-04 12:35:00,12.04,12.04,12.03,12.04,9600.0,10.7574,10.7574,10.7484,10.7574,9600.0
2014-06-04 12:40:00,12.04,12.04,12.03,12.04,3200.0,10.7574,10.7574,10.7484,10.7574,3200.0
2014-06-04 12:45:00,12.04,12.04,12.03,12.03,28000.0,10.7574,10.7574,10.7484,10.7484,28000.0
2014-06-04 12:50:00,12.03,12.03,12.02,12.03,32800.0,10.7484,10.7484,10.7395,10.7484,32800.0
2014-06-04 12:55:00,12.03,12.03,12.03,12.03,7200.0,10.7484,10.7484,10.7484,10.7484,7200.0
2014-06-04 13:00:00,12.03,12.03,12.02,12.02,4800.0,10.7484,10.7484,10.7395,10.7395,4800.0
2014-06-04 13:05:00,12.03,12.03,12.02,12.02,16000.0,10.7484,10.7484,10.7395,10.7395,16000.0
2014-06-04 13:10:00,12.02,12.03,12.02,12.02,5600.0,10.7395,10.7484,10.7395,10.7395,5600.0
2014-06-04 13:15:00,12.02,12.02,12.02,12.02,16800.0,10.7395,10.7395,10.7395,10.7395,16800.0
2014-06-04 13:20:00,12.02,12.02,12.01,12.01,25600.0,10.7395,10.7395,10.7306,10.7306,25600.0
2014-06-04 13:25:00,12.01,12.01,12.01,12.01,22400.0,10.7306,10.7306,10.7306,10.7306,22400.0
2014-06-04 13:30:00,12.01,12.01,12.01,12.01,22400.0,10.7306,10.7306,10.7306,10.7306,22400.0
2014-06-04 13:35:00,12.01,12.01,12.01,12.01,3200.0,10.7306,10.7306,10.7306,10.7306,3200.0
2014-06-04 13:40:00,12.01,12.01,12.01,12.01,20800.0,10.7306,10.7306,10.7306,10.7306,20800.0
2014-06-04 13:45:00,12.01,12.02,12.01,12.02,10400.0,10.7306,10.7395,10.7306,10.7395,10400.0
2014-06-04 13:50:00,12.01,12.02,12.01,12.01,15200.0,10.7306,10.7395,10.7306,10.7306,15200.0
2014-06-04 13:55:00,12.01,12.02,12.01,12.02,8000.0,10.7306,10.7395,10.7306,10.7395,8000.0
2014-06-04 14:00:00,12.02,12.02,12.02,12.02,20800.0,10.7395,10.7395,10.7395,10.7395,20800.0
2014-06-04 14:05:00,12.01,12.02,12.01,12.01,40800.0,10.7306,10.7395,10.7306,10.7306,40800.0
2014-06-04 14:10:00,12.01,12.01,12.01,12.01,4800.0,10.7306,10.7306,10.7306,10.7306,4800.0
2014-06-04 14:15:00,12.01,12.01,12.01,12.01,24800.0,10.7306,10.7306,10.7306,10.7306,24800.0
2014-06-04 14:20:00,12.01,12.01,12.0,12.0,30400.0,10.7306,10.7306,10.7216,10.7216,30400.0
2014-06-04 14:25:00,12.0,12.01,12.0,12.0,18400.0,10.7216,10.7306,10.7216,10.7216,18400.0
2014-06-04 14:30:00,12.01,12.01,12.0,12.0,13600.0,10.7306,10.7306,10.7216,10.7216,13600.0
2014-06-04 14:35:00,12.0,12.01,12.0,12.01,7200.0,10.7216,10.7306,10.7216,10.7306,7200.0
2014-06-04 14:40:00,12.01,12.01,12.01,12.01,22400.0,10.7306,10.7306,10.7306,10.7306,22400.0
2014-06-04 14:45:00,12.01,12.01,12.0,12.0,33600.0,10.7306,10.7306,10.7216,10.7216,33600.0
2014-06-04 14:50:00,12.0,12.01,12.0,12.01,41600.0,10.7216,10.7306,10.7216,10.7306,41600.0
2014-06-04 14:55:00,12.01,12.01,12.0,12.01,30400.0,10.7306,10.7306,10.7216,10.7306,30400.0
2014-06-04 15:00:00,12.01,12.02,12.01,12.02,19200.0,10.7306,10.7395,10.7306,10.7395,19200.0
2014-06-04 15:05:00,12.02,12.02,12.02,12.02,12000.0,10.7395,10.7395,10.7395,10.7395,12000.0
2014-06-04 15:10:00,12.02,12.02,12.02,12.02,17600.0,10.7395,10.7395,10.7395,10.7395,17600.0
2014-06-04 15:15:00,12.02,12.02,12.01,12.01,26400.0,10.7395,10.7395,10.7306,10.7306,26400.0
2014-06-04 15:20:00,12.01,12.01,12.01,12.01,22400.0,10.7306,10.7306,10.7306,10.7306,22400.0
2014-06-04 15:25:00,12.01,12.02,12.01,12.02,33600.0,10.7306,10.7395,10.7306,10.7395,33600.0
2014-06-04 15:30:00,12.02,12.02,12.01,12.01,34400.0,10.7395,10.7395,10.7306,10.7306,34400.0
2014-06-04 15:35:00,12.01,12.02,12.01,12.02,48800.0,10.7306,10.7395,10.7306,10.7395,48800.0
2014-06-04 15:40:00,12.02,12.02,12.02,12.02,26400.0,10.7395,10.7395,10.7395,10.7395,26400.0
2014-06-04 15:45:00,12.02,12.02,12.02,12.02,77600.0,10.7395,10.7395,10.7395,10.7395,77600.0
2014-06-04 15:50:00,12.02,12.02,12.02,12.02,38400.0,10.7395,10.7395,10.7395,10.7395,38400.0
2014-06-04 15:55:00,12.02,12.02,12.01,12.01,233600.0,10.7395,10.7395,10.7306,10.7306,233600.0
2014-06-05 09:30:00,12.03,12.09,12.03,12.06,53600.0,10.7484,10.802,10.7484,10.7752,53600.0
2014-06-05 09:35:00,12.08,12.08,12.05,12.06,20800.0,10.7931,10.7931,10.7663,10.7752,20800.0
2014-06-05 09:40:00,12.05,12.05,12.04,12.05,23200.0,10.7663,10.7663,10.7574,10.7663,23200.0
2014-06-05 09:45:00,12.06,12.06,12.05,12.06,57600.0,10.7752,10.7752,10.7663,10.7752,57600.0
2014-06-05 09:50:00,12.06,12.06,12.05,12.05,56800.0,10.7752,10.7752,10.7663,10.7663,56800.0
2014-06-05 09:55:00,12.05,12.06,12.04,12.05,29600.0,10.7663,10.7752,10.7574,10.7663,29600.0
2014-06-05 10:00:00,12.04,12.05,12.04,12.04,76000.0,10.7574,10.7663,10.7574,10.7574,76000.0
2014-06-05 10:05:00,12.04,12.05,12.01,12.01,59200.0,10.7574,10.7663,10.7306,10.7306,59200.0
2014-06-05 10:10:00,12.02,12.03,12.01,12.03,28000.0,10.7395,10.7484,10.7306,10.7484,28000.0
2014-06-05 10:15:00,12.03,12.03,12.01,12.02,44000.0,10.7484,10.7484,10.7306,10.7395,44000.0
2014-06-05 10:20:00,12.02,12.04,12.02,12.03,152000.0,10.7395,10.7574,10.7395,10.7484,152000.0
2014-06-05 10:25:00,12.02,12.03,12.01,12.02,60000.0,10.7395,10.7484,10.7306,10.7395,60000.0
2014-06-05 10:30:00,12.04,12.04,12.02,12.02,60000.0,10.7574,10.7574,10.7395,10.7395,60000.0
2014-06-05 10:35:00,12.02,12.03,12.02,12.02,27200.0,10.7395,10.7484,10.7395,10.7395,27200.0
2014-06-05 10:40:00,12.03,12.05,12.03,12.05,39200.0,10.7484,10.7663,10.7484,10.7663,39200.0
2014-06-05 10:45:00,12.05,12.05,12.04,12.04,139200.0,10.7663,10.7663,10.7574,10.7574,139200.0
2014-06-05 10:50:00,12.04,12.04,12.03,12.04,10400.0,10.7574,10.7574,10.7484,10.7574,10400.0
2014-06-05 10:55:00,12.04,12.05,12.03,12.04,69600.0,10.7574,10.7663,10.7484,10.7574,69600.0
2014-06-05 11:00:00,12.04,12.04,12.03,12.04,26400.0,10.7574,10.7574,10.7484,10.7574,26400.0
2014-06-05 11:05:00,12.04,12.05,12.04,12.04,12800.0,10.7574,10.7663,10.7574,10.7574,12800.0
2014-06-05 11:10:00,12.04,12.05,12.04,12.04,29600.0,10.7574,10.7663,10.7574,10.7574,29600.0
2014-06-05 11:15:00,12.04,12.05,12.04,12.04,11200.0,10.7574,10.7663,10.7574,10.7574,11200.0
2014-06-05 11:20:00,12.04,12.05,12.03,12.04,48000.0,10.7574,10.7663,10.7484,10.7574,48000.0
2014-06-05 11:25:00,12.04,12.05,12.04,12.04,75200.0,10.7574,10.7663,10.7574,10.7574,75200.0
2014-06-05 11:30:00,12.05,12.07,12.04,12.05,90400.0,10.7663,10.7842,10.7574,10.7663,90400.0
2014-06-05 11:35:00,12.06,12.07,12.05,12.06,26400.0,10.7752,10.7842,10.7663,10.7752,26400.0
2014-06-05 11:40:00,12.07,12.08,12.06,12.08,16800.0,10.7842,10.7931,10.7752,10.7931,16800.0
2014-06-05 11:45:00,12.08,12.09,12.08,12.08,18400.0,10.7931,10.802,10.7931,10.7931,18400.0
2014-06-05 11:50:00,12.08,12.09,12.08,12.08,31200.0,10.7931,10.802,10.7931,10.7931,31200.0
2014-06-05 11:55:00,12.08,12.08,12.07,12.08,7200.0,10.7931,10.7931,10.7842,10.7931,7200.0
2014-06-05 12:00:00,12.1,12.1,12.09,12.09,24800.0,10.811,10.811,10.802,10.802,24800.0
2014-06-05 12:05:00,12.1,12.11,12.1,12.11,56800.0,10.811,10.8199,10.811,10.8199,56800.0
2014-06-05 12:10:00,12.11,12.11,12.1,12.11,4800.0,10.8199,10.8199,10.811,10.8199,4800.0
2014-06-05 12:15:00,12.12,12.12,12.11,12.11,12000.0,10.8288,10.8288,10.8199,10.8199,12000.0
2014-06-05 12:20:00,12.11,12.12,12.11,12.12,34400.0,10.8199,10.8288,10.8199,10.8288,34400.0
2014-06-05 12:25:00,12.12,12.12,12.11,12.12,19200.0,10.8288,10.8288,10.8199,10.8288,19200.0
2014-06-05 12:30:00,12.12,12.13,12.11,12.11,17600.0,10.8288,10.8378,10.8199,10.8199,17600.0
2014-06-05 12:35:00,12.12,12.14,12.12,12.13,43200.0,10.8288,10.8467,10.8288,10.8378,43200.0
2014-06-05 12:40:00,12.13,12.13,12.13,12.13,6400.0,10.8378,10.8378,10.8378,10.8378,6400.0
2014-06-05 12:45:00,12.13,12.13,12.12,12.13,23200.0,10.8378,10.8378,10.8288,10.8378,23200.0
2014-06-05 12:50:00,12.12,12.12,12.12,12.12,8800.0,10.8288,10.8288,10.8288,10.8288,8800.0
2014-06-05 12:55:00,12.12,12.12,12.12,12.12,6400.0,10.8288,10.8288,10.8288,10.8288,6400.0
2014-06-05 13:00:00,12.12,12.13,12.12,12.13,33600.0,10.8288,10.8378,10.8288,10.8378,33600.0
2014-06-05 13:05:00,12.13,12.13,12.12,12.13,69600.0,10.8378,10.8378,10.8288,10.8378,69600.0
2014-06-05 13:10:00,12.12,12.13,12.11,12.12,205600.0,10.8288,10.8378,10.8199,10.8288,205600.0
2014-06-05 13:15:00,12.11,12.11,12.1,12.1,31200.0,10.8199,10.8199,10.811,10.811,31200.0
2014-06-05 13:20:00,12.11,12.11,12.1,12.1,52800.0,10.8199,10.8199,10.811,10.811,52800.0
2014-06-05 13:25:00,12.09,12.1,12.09,12.09,58400.0,10.802,10.811,10.802,10.802,58400.0
2014-06-05 13:30:00,12.09,12.1,12.09,12.1,118400.0,10.802,10.811,10.802,10.811,118400.0
2014-06-05 13:35:00,12.11,12.11,12.1,12.1,88000.0,10.8199,10.8199,10.811,10.811,88000.0
2014-06-05 13:40:00,12.1,12.1,12.1,12.1,17600.0,10.811,10.811,10.811,10.811,17600.0
2014-06-05 13:45:00,12.1,12.1,12.09,12.09,24000.0,10.811,10.811,10.802,10.802,24000.0
2014-06-05 13:50:00,12.1,12.1,12.1,12.1,23200.0,10.811,10.811,10.811,10.811,23200.0
2014-06-05 13:55:00,12.1,12.1,12.1,12.1,22400.0,10.811,10.811,10.811,10.811,22400.0
2014-06-05 14:00:00,12.1,12.1,12.1,12.1,22400.0,10.811,10.811,10.811,10.811,22400.0
2014-06-05 14:05:00,12.11,12.11,12.1,12.1,18400.0,10.8199,10.8199,10.811,10.811,18400.0
2014-06-05 14:10:00,12.11,12.11,12.11,12.11,12000.0,10.8199,10.8199,10.8199,10.8199,12000.0
2014-06-05 14:15:00,12.11,12.12,12.11,12.12,18400.0,10.8199,10.8288,10.8199,10.8288,18400.0
2014-06-05 14:20:00,12.12,12.12,12.12,12.12,35200.0,10.8288,10.8288,10.8288,10.8288,35200.0
2014-06-05 14:25:00,12.13,12.13,12.12,12.12,18400.0,10.8378,10.8378,10.8288,10.8288,18400.0
2014-06-05 14:30:00,12.12,12.13,12.12,12.13,5600.0,10.8288,10.8378,10.8288,10.8378,5600.0
2014-06-05 14:35:00,12.13,12.13,12.12,12.12,30400.0,10.8378,10.8378,10.8288,10.8288,30400.0
2014-06-05 14:40:00,12.13,12.14,12.12,12.14,36000.0,10.8378,10.8467,10.8288,10.8467,36000.0
2014-06-05 14:45:00,12.14,12.14,12.13,12.14,25600.0,10.8467,10.8467,10.8378,10.8467,25600.0
2014-06-05 14:50:00,12.14,12.14,12.12,12.13,30400.0,10.8467,10.8467,10.8288,10.8378,30400.0
2014-06-05 14:55:00,12.13,12.13,12.12,12.13,20800.0,10.8378,10.8378,10.8288,10.8378,20800.0
2014-06-05 15:00:00,12.13,12.13,12.13,12.13,78400.0,10.8378,10.8378,10.8378,10.8378,78400.0
2014-06-05 15:05:00,12.13,12.13,12.11,12.11,77600.0,10.8378,10.8378,10.8199,10.8199,77600.0
2014-06-05 15:10:00,12.11,12.12,12.09,12.09,45600.0,10.8199,10.8288,10.802,10.802,45600.0
2014-06-05 15:15:00,12.1,12.11,12.09,12.11,106400.0,10.811,10.8199,10.802,10.8199,106400.0
2014-06-05 15:20:00,12.11,12.12,12.11,12.12,28000.0,10.8199,10.8288,10.8199,10.8288,28000.0
2014-06-05 15:25:00,12.11,12.12,12.11,12.12,24000.0,10.8199,10.8288,10.8199,10.8288,24000.0
2014-06-05 15:30:00,12.12,12.12,12.11,12.12,135200.0,10.8288,10.8288,10.8199,10.8288,135200.0
2014-06-05 15:35:00,12.11,12.12,12.11,12.12,57600.0,10.8199,10.8288,10.8199,10.8288,57600.0
2014-06-05 15:40:00,12.12,12.12,12.12,12.12,46400.0,10.8288,10.8288,10.8288,10.8288,46400.0
2014-06-05 15:45:00,12.11,12.12,12.11,12.11,180800.0,10.8199,10.8288,10.8199,10.8199,180800.0
2014-06-05 15:50:00,12.11,12.11,12.11,12.11,280000.0,10.8199,10.8199,10.8199,10.8199,280000.0
2014-06-05 15:55:00,12.11,12.11,12.11,12.11,409600.0,10.8199,10.8199,10.8199,10.8199,409600.0
2014-06-06 09:30:00,12.16,12.17,12.13,12.14,84000.0,10.8646,10.8735,10.8378,10.8467,84000.0
2014-06-06 09:35:00,12.16,12.18,12.16,12.17,14400.0,10.8646,10.8825,10.8646,10.8735,14400.0
2014-06-06 09:40:00,12.16,12.2,12.16,12.2,35200.0,10.8646,10.9003,10.8646,10.9003,35200.0
2014-06-06 09:45:00,12.19,12.22,12.18,12.22,128800.0,10.8914,10.9182,10.8825,10.9182,128800.0
2014-06-06 09:50:00,12.21,12.22,12.21,12.22,42400.0,10.9093,10.9182,10.9093,10.9182,42400.0
2014-06-06 09:55:00,12.22,12.23,12.21,12.23,14400.0,10.9182,10.9271,10.9093,10.9271,14400.0
2014-06-06 10:00:00,12.23,12.24,12.23,12.23,33600.0,10.9271,10.9361,10.9271,10.9271,33600.0
2014-06-06 10:05:00,12.23,12.23,12.22,12.22,8000.0,10.9271,10.9271,10.9182,10.9182,8000.0
2014-06-06 10:10:00,12.23,12.24,12.22,12.22,20000.0,10.9271,10.9361,10.9182,10.9182,20000.0
2014-06-06 10:15:00,12.23,12.24,12.22,12.23,17600.0,10.9271,10.9361,10.9182,10.9271,17600.0
2014-06-06 10:20:00,12.23,12.23,12.22,12.22,60800.0,10.9271,10.9271,10.9182,10.9182,60800.0
2014-06-06 10:25:00,12.22,12.23,12.21,12.22,41600.0,10.9182,10.9271,10.9093,10.9182,41600.0
2014-06-06 10:30:00,12.22,12.22,12.2,12.2,103200.0,10.9182,10.9182,10.9003,10.9003,103200.0
2014-06-06 10:35:00,12.2,12.21,12.2,12.21,26400.0,10.9003,10.9093,10.9003,10.9093,26400.0
2014-06-06 10:40:00,12.21,12.21,12.2,12.21,26400.0,10.9093,10.9093,10.9003,10.9093,26400.0
2014-06-06 10:45:00,12.2,12.21,12.2,12.2,13600.0,10.9003,10.9093,10.9003,10.9003,13600.0
2014-06-06 10:50:00,12.21,12.21,12.2,12.21,57600.0,10.9093,10.9093,10.9003,10.9093,57600.0
2014-06-06 10:55:00,12.21,12.21,12.2,12.2,7200.0,10.9093,10.9093,10.9003,10.9003,7200.0
2014-06-06 11:00:00,12.2,12.22,12.2,12.21,44800.0,10.9003,10.9182,10.9003,10.9093,44800.0
2014-06-06 11:05:00,12.21,12.22,12.2,12.22,144000.0,10.9093,10.9182,10.9003,10.9182,144000.0
2014-06-06 11:10:00,12.21,12.22,12.21,12.22,3200.0,10.9093,10.9182,10.9093,10.9182,3200.0
2014-06-06 11:15:00,12.22,12.22,12.22,12.22,800.0,10.9182,10.9182,10.9182,10.9182,800.0
2014-06-06 11:20:00,12.21,12.21,12.21,12.21,4000.0,10.9093,10.9093,10.9093,10.9093,4000.0
2014-06-06 11:25:00,12.21,12.21,12.2,12.21,16000.0,10.9093,10.9093,10.9003,10.9093,16000.0
2014-06-06 11:30:00,12.21,12.21,12.2,12.21,9600.0,10.9093,10.9093,10.9003,10.9093,9600.0
2014-06-06 11:35:00,12.21,12.21,12.21,12.21,2400.0,10.9093,10.9093,10.9093,10.9093,2400.0
2014-06-06 11:40:00,12.21,12.21,12.19,12.19,4000.0,10.9093,10.9093,10.8914,10.8914,4000.0
2014-06-06 11:45:00,12.2,12.21,12.2,12.2,5600.0,10.9003,10.9093,10.9003,10.9003,5600.0
2014-06-06 11:50:00,12.2,12.2,12.2,12.2,4800.0,10.9003,10.9003,10.9003,10.9003,4800.0
2014-06-06 11:55:00,12.2,12.2,12.2,12.2,4800.0,10.9003,10.9003,10.9003,10.9003,4800.0
2014-06-06 12:00:00,12.2,12.2,12.19,12.19,3200.0,10.9003,10.9003,10.8914,10.8914,3200.0
2014-06-06 12:05:00,12.2,12.2,12.19,12.2,76800.0,10.9003,10.9003,10.8914,10.9003,76800.0
2014-06-06 12:10:00,12.2,12.2,12.19,12.19,135200.0,10.9003,10.9003,10.8914,10.8914,135200.0
2014-06-06 12:15:00,12.19,12.19,12.18,12.18,20000.0,10.8914,10.8914,10.8825,10.8825,20000.0
2014-06-06 12:20:00,12.18,12.18,12.17,12.18,17600.0,10.8825,10.8825,10.8735,10.8825,17600.0
2014-06-06 12:25:00,12.18,12.18,12.18,12.18,5600.0,10.8825,10.8825,10.8825,10.8825,5600.0
2014-06-06 12:30:00,12.18,12.19,12.18,12.19,8800.0,10.8825,10.8914,10.8825,10.8914,8800.0
2014-06-06 12:35:00,12.19,12.2,12.19,12.19,36000.0,10.8914,10.9003,10.8914,10.8914,36000.0
2014-06-06 12:40:00,12.19,12.19,12.18,12.19,8000.0,10.8914,10.8914,10.8825,10.8914,8000.0
2014-06-06 12:45:00,12.19,12.19,12.18,12.18,68800.0,10.8914,10.8914,10.8825,10.8825,68800.0
2014-06-06 12:50:00,12.19,12.19,12.19,12.19,19200.0,10.8914,10.8914,10.8914,10.8914,19200.0
2014-06-06 12:55:00,12.19,12.19,12.19,12.19,24800.0,10.8914,10.8914,10.8914,10.8914,24800.0
2014-06-06 13:00:00,12.19,12.19,12.19,12.19,5600.0,10.8914,10.8914,10.8914,10.8914,5600.0
2014-06-06 13:05:00,12.19,12.19,12.19,12.19,6400.0,10.8914,10.8914,10.8914,10.8914,6400.0
2014-06-06 13:10:00,12.19,12.19,12.18,12.18,23200.0,10.8914,10.8914,10.8825,10.8825,23200.0
2014-06-06 13:15:00,12.18,12.19,12.18,12.18,59200.0,10.8825,10.8914,10.8825,10.8825,59200.0
2014-06-06 13:20:00,12.18,12.18,12.18,12.18,8000.0,10.8825,10.8825,10.8825,10.8825,8000.0
2014-06-06 13:25:00,12.18,12.18,12.17,12.17,25600.0,10.8825,10.8825,10.8735,10.8735,25600.0
2014-06-06 13:30:00,12.18,12.18,12.18,12.18,12000.0,10.8825,10.8825,10.8825,10.8825,12000.0
2014-06-06 13:35:00,12.18,12.18,12.18,12.18,4000.0,10.8825,10.8825,10.8825,10.8825,4000.0
2014-06-06 13:40:00,12.18,12.18,12.17,12.18,32800.0,10.8825,10.8825,10.8735,10.8825,32800.0
2014-06-06 13:45:00,12.18,12.18,12.17,12.18,40000.0,10.8825,10.8825,10.8735,10.8825,40000.0
2014-06-06 13:50:00,12.18,12.18,12.17,12.17,12000.0,10.8825,10.8825,10.8735,10.8735,12000.0
2014-06-06 13:55:00,12.17,12.17,12.17,12.17,19200.0,10.8735,10.8735,10.8735,10.8735,19200.0
2014-06-06 14:00:00,12.17,12.17,12.16,12.16,54400.0,10.8735,10.8735,10.8646,10.8646,54400.0
2014-06-06 14:05:00,12.16,12.17,12.16,12.17,28800.0,10.8646,10.8735,10.8646,10.8735,28800.0
2014-06-06 14:10:00,12.17,12.18,12.17,12.18,15200.0,10.8735,10.8825,10.8735,10.8825,15200.0
2014-06-06 14:15:00,12.18,12.18,12.16,12.17,44000.0,10.8825,10.8825,10.8646,10.8735,44000.0
2014-06-06 14:20:00,12.17,12.18,12.17,12.18,32800.0,10.8735,10.8825,10.8735,10.8825,32800.0
2014-06-06 14:25:00,12.18,12.18,12.17,12.17,20800.0,10.8825,10.8825,10.8735,10.8735,20800.0
2014-06-06 14:30:00,12.17,12.18,12.17,12.18,33600.0,10.8735,10.8825,10.8735,10.8825,33600.0
2014-06-06 14:35:00,12.19,12.2,12.19,12.2,1016000.0,10.8914,10.9003,10.8914,10.9003,1016000.0
2014-06-06 14:40:00,12.2,12.2,12.18,12.18,186400.0,10.9003,10.9003,10.8825,10.8825,186400.0
2014-06-06 14:45:00,12.18,12.18,12.17,12.18,24800.0,10.8825,10.8825,10.8735,10.8825,24800.0
2014-06-06 14:50:00,12.18,12.19,12.18,12.19,25600.0,10.8825,10.8914,10.8825,10.8914,25600.0
2014-06-06 14:55:00,12.19,12.19,12.19,12.19,28000.0,10.8914,10.8914,10.8914,10.8914,28000.0
2014-06-06 15:00:00,12.19,12.19,12.18,12.19,45600.0,10.8914,10.8914,10.8825,10.8914,45600.0
2014-06-06 15:05:00,12.19,12.2,12.19,12.2,14400.0,10.8914,10.9003,10.8914,10.9003,14400.0
2014-06-06 15:10:00,12.2,12.2,12.19,12.19,26400.0,10.9003,10.9003,10.8914,10.8914,26400.0
2014-06-06 15:15:00,12.19,12.2,12.19,12.2,46400.0,10.8914,10.9003,10.8914,10.9003,46400.0
2014-06-06 15:20:00,12.2,12.2,12.19,12.2,83200.0,10.9003,10.9003,10.8914,10.9003,83200.0
2014-06-06 15:25:00,12.2,12.2,12.2,12.2,28800.0,10.9003,10.9003,10.9003,10.9003,28800.0
2014-06-06 15:30:00,12.2,12.2,12.19,12.19,60000.0,10.9003,10.9003,10.8914,10.8914,60000.0
2014-06-06 15:35:00,12.19,12.19,12.19,12.19,43200.0,10.8914,10.8914,10.8914,10.8914,43200.0
2014-06-06 15:40:00,12.19,12.19,12.18,12.19,53600.0,10.8914,10.8914,10.8825,10.8914,53600.0
2014-06-06 15:45:00,12.19,12.2,12.19,12.19,105600.0,10.8914,10.9003,10.8914,10.8914,105600.0
2014-06-06 15:50:00,12.19,12.2,12.19,12.19,108000.0,10.8914,10.9003,10.8914,10.8914,108000.0
2014-06-06 15:55:00,12.19,12.2,12.19,12.2,463200.0,10.8914,10.9003,10.8914,10.9003,463200.0
2014-06-09 09:30:00,12.15,12.18,12.12,12.17,176000.0,10.8778,10.9046,10.8509,10.8957,176000.0
2014-06-09 09:35:00,12.18,12.21,12.18,12.21,76800.0,10.9046,10.9315,10.9046,10.9315,76800.0
2014-06-09 09:40:00,12.21,12.22,12.21,12.22,15200.0,10.9315,10.9404,10.9315,10.9404,15200.0
2014-06-09 09:45:00,12.21,12.24,12.21,12.24,14400.0,10.9315,10.9583,10.9315,10.9583,14400.0
2014-06-09 09:50:00,12.24,12.24,12.23,12.23,36800.0,10.9583,10.9583,10.9494,10.9494,36800.0
2014-06-09 09:55:00,12.23,12.24,12.22,12.23,11200.0,10.9494,10.9583,10.9404,10.9494,11200.0
2014-06-09 10:00:00,12.23,12.24,12.22,12.22,38400.0,10.9494,10.9583,10.9404,10.9404,38400.0
2014-06-09 10:05:00,12.22,12.23,12.21,12.22,23200.0,10.9404,10.9494,10.9315,10.9404,23200.0
2014-06-09 10:10:00,12.22,12.24,12.22,12.23,22400.0,10.9404,10.9583,10.9404,10.9494,22400.0
2014-06-09 10:15:00,12.23,12.23,12.22,12.23,10400.0,10.9494,10.9494,10.9404,10.9494,10400.0
2014-06-09 10:20:00,12.23,12.23,12.23,12.23,6400.0,10.9494,10.9494,10.9494,10.9494,6400.0
2014-06-09 10:25:00,12.23,12.24,12.22,12.23,18400.0,10.9494,10.9583,10.9404,10.9494,18400.0
2014-06-09 10:30:00,12.23,12.23,12.23,12.23,7200.0,10.9494,10.9494,10.9494,10.9494,7200.0
2014-06-09 10:35:00,12.23,12.24,12.23,12.24,22400.0,10.9494,10.9583,10.9494,10.9583,22400.0
2014-06-09 10:40:00,12.24,12.25,12.24,12.25,25600.0,10.9583,10.9673,10.9583,10.9673,25600.0
2014-06-09 10:45:00,12.25,12.27,12.25,12.27,170400.0,10.9673,10.9852,10.9673,10.9852,170400.0
2014-06-09 10:50:00,12.26,12.28,12.26,12.27,46400.0,10.9762,10.9941,10.9762,10.9852,46400.0
2014-06-09 10:55:00,12.27,12.28,12.27,12.28,36000.0,10.9852,10.9941,10.9852,10.9941,36000.0
2014-06-09 11:00:00,12.28,12.28,12.27,12.28,59200.0,10.9941,10.9941,10.9852,10.9941,59200.0
2014-06-09 11:05:00,12.28,12.29,12.28,12.28,20800.0,10.9941,11.0031,10.9941,10.9941,20800.0
2014-06-09 11:10:00,12.28,12.29,12.28,12.29,37600.0,10.9941,11.0031,10.9941,11.0031,37600.0
2014-06-09 11:15:00,12.3,12.3,12.3,12.3,24000.0,11.0121,11.0121,11.0121,11.0121,24000.0
2014-06-09 11:20:00,12.3,12.31,12.3,12.3,34400.0,11.0121,11.021,11.0121,11.0121,34400.0
2014-06-09 11:25:00,12.3,12.31,12.3,12.31,32800.0,11.0121,11.021,11.0121,11.021,32800.0
2014-06-09 11:30:00,12.31,12.31,12.31,12.31,17600.0,11.021,11.021,11.021,11.021,17600.0
2014-06-09 11:35:00,12.31,12.33,12.31,12.32,72800.0,11.021,11.0389,11.021,11.03,72800.0
2014-06-09 11:40:00,12.32,12.33,12.31,12.33,28800.0,11.03,11.0389,11.021,11.0389,28800.0
2014-06-09 11:45:00,12.33,12.33,12.33,12.33,15200.0,11.0389,11.0389,11.0389,11.0389,15200.0
2014-06-09 11:50:00,12.33,12.34,12.33,12.34,68000.0,11.0389,11.0479,11.0389,11.0479,68000.0
2014-06-09 11:55:00,12.34,12.34,12.33,12.34,33600.0,11.0479,11.0479,11.0389,11.0479,33600.0
2014-06-09 12:00:00,12.34,12.34,12.33,12.34,34400.0,11.0479,11.0479,11.0389,11.0479,34400.0
2014-06-09 12:05:00,12.34,12.34,12.34,12.34,21600.0,11.0479,11.0479,11.0479,11.0479,21600.0
2014-06-09 12:10:00,12.34,12.34,12.33,12.33,12000.0,11.0479,11.0479,11.0389,11.0389,12000.0
2014-06-09 12:15:00,12.33,12.33,12.33,12.33,24800.0,11.0389,11.0389,11.0389,11.0389,24800.0
2014-06-09 12:20:00,12.33,12.33,12.33,12.33,20800.0,11.0389,11.0389,11.0389,11.0389,20800.0
2014-06-09 12:25:00,12.33,12.33,12.32,12.32,26400.0,11.0389,11.0389,11.03,11.03,26400.0
2014-06-09 12:30:00,12.32,12.33,12.31,12.33,40000.0,11.03,11.0389,11.021,11.0389,40000.0
2014-06-09 12:35:00,12.33,12.33,12.33,12.33,66400.0,11.0389,11.0389,11.0389,11.0389,66400.0
2014-06-09 12:40:00,12.33,12.33,12.33,12.33,20800.0,11.0389,11.0389,11.0389,11.0389,20800.0
2014-06-09 12:45:00,12.32,12.32,12.32,12.32,9600.0,11.03,11.03,11.03,11.03,9600.0
2014-06-09 12:50:00,12.32,12.33,12.32,12.33,21600.0,11.03,11.0389,11.03,11.0389,21600.0
2014-06-09 12:55:00,12.32,12.33,12.32,12.32,16000.0,11.03,11.0389,11.03,11.03,16000.0
2014-06-09 13:00:00,12.32,12.33,12.32,12.33,21600.0,11.03,11.0389,11.03,11.0389,21600.0
2014-06-09 13:05:00,12.33,12.33,12.32,12.32,23200.0,11.0389,11.0389,11.03,11.03,23200.0
2014-06-09 13:10:00,12.32,12.32,12.31,12.31,11200.0,11.03,11.03,11.021,11.021,11200.0
2014-06-09 13:15:00,12.31,12.31,12.31,12.31,18400.0,11.021,11.021,11.021,11.021,18400.0
2014-06-09 13:20:00,12.31,12.31,12.29,12.29,14400.0,11.021,11.021,11.0031,11.0031,14400.0
2014-06-09 13:25:00,12.29,12.29,12.28,12.28,45600.0,11.0031,11.0031,10.9941,10.9941,45600.0
2014-06-09 13:30:00,12.28,12.28,12.27,12.27,28800.0,10.9941,10.9941,10.9852,10.9852,28800.0
2014-06-09 13:35:00,12.27,12.29,12.27,12.29,37600.0,10.9852,11.0031,10.9852,11.0031,37600.0
2014-06-09 13:40:00,12.29,12.29,12.28,12.28,28000.0,11.0031,11.0031,10.9941,10.9941,28000.0
2014-06-09 13:45:00,12.28,12.29,12.28,12.29,29600.0,10.9941,11.0031,10.9941,11.0031,29600.0
2014-06-09 13:50:00,12.29,12.29,12.28,12.29,13600.0,11.0031,11.0031,10.9941,11.0031,13600.0
2014-06-09 13:55:00,12.29,12.31,12.29,12.29,44800.0,11.0031,11.021,11.0031,11.0031,44800.0
2014-06-09 14:00:00,12.28,12.29,12.28,12.29,54400.0,10.9941,11.0031,10.9941,11.0031,54400.0
2014-06-09 14:05:00,12.28,12.28,12.28,12.28,27200.0,10.9941,10.9941,10.9941,10.9941,27200.0
2014-06-09 14:10:00,12.27,12.27,12.25,12.25,43200.0,10.9852,10.9852,10.9673,10.9673,43200.0
2014-06-09 14:15:00,12.26,12.27,12.26,12.27,21600.0,10.9762,10.9852,10.9762,10.9852,21600.0
2014-06-09 14:20:00,12.26,12.27,12.26,12.26,29600.0,10.9762,10.9852,10.9762,10.9762,29600.0
2014-06-09 14:25:00,12.26,12.27,12.26,12.26,39200.0,10.9762,10.9852,10.9762,10.9762,39200.0
2014-06-09 14:30:00,12.26,12.27,12.26,12.26,26400.0,10.9762,10.9852,10.9762,10.9762,26400.0
2014-06-09 14:35:00,12.26,12.27,12.26,12.26,35200.0,10.9762,10.9852,10.9762,10.9762,35200.0
2014-06-09 14:40:00,12.26,12.27,12.26,12.27,25600.0,10.9762,10.9852,10.9762,10.9852,25600.0
2014-06-09 14:45:00,12.27,12.28,12.27,12.28,13600.0,10.9852,10.9941,10.9852,10.9941,13600.0
2014-06-09 14:50:00,12.27,12.28,12.27,12.28,26400.0,10.9852,10.9941,10.9852,10.9941,26400.0
2014-06-09 14:55:00,12.29,12.29,12.28,12.29,12800.0,11.0031,11.0031,10.9941,11.0031,12800.0
2014-06-09 15:00:00,12.29,12.29,12.29,12.29,36000.0,11.0031,11.0031,11.0031,11.0031,36000.0
2014-06-09 15:05:00,12.29,12.29,12.29,12.29,17600.0,11.0031,11.0031,11.0031,11.0031,17600.0
2014-06-09 15:10:00,12.29,12.29,12.29,12.29,22400.0,11.0031,11.0031,11.0031,11.0031,22400.0
2014-06-09 15:15:00,12.28,12.29,12.28,12.29,28800.0,10.9941,11.0031,10.9941,11.0031,28800.0
2014-06-09 15:20:00,12.29,12.29,12.29,12.29,26400.0,11.0031,11.0031,11.0031,11.0031,26400.0
2014-06-09 15:25:00,12.29,12.3,12.29,12.29,42400.0,11.0031,11.0121,11.0031,11.0031,42400.0
2014-06-09 15:30:00,12.29,12.29,12.28,12.28,62400.0,11.0031,11.0031,10.9941,10.9941,62400.0
2014-06-09 15:35:00,12.28,12.28,12.27,12.28,39200.0,10.9941,10.9941,10.9852,10.9941,39200.0
2014-06-09 15:40:00,12.27,12.28,12.27,12.27,125600.0,10.9852,10.9941,10.9852,10.9852,125600.0
2014-06-09 15:45:00,12.27,12.27,12.27,12.27,94400.0,10.9852,10.9852,10.9852,10.9852,94400.0
2014-06-09 15:50:00,12.27,12.28,12.27,12.27,140000.0,10.9852,10.9941,10.9852,10.9852,140000.0
2014-06-09 15:55:00,12.27,12.28,12.27,12.28,148000.0,10.9852,10.9941,10.9852,10.9941,148000.0
2014-06-10 09:30:00,12.23,12.25,12.2,12.22,64800.0,10.9494,10.9673,10.9225,10.9404,64800.0
2014-06-10 09:35:00,12.22,12.22,12.21,12.21,26400.0,10.9404,10.9404,10.9315,10.9315,26400.0
2014-06-10 09:40:00,12.2,12.22,12.19,12.21,23200.0,10.9225,10.9404,10.9136,10.9315,23200.0
2014-06-10 09:45:00,12.2,12.2,12.19,12.19,16800.0,10.9225,10.9225,10.9136,10.9136,16800.0
2014-06-10 09:50:00,12.2,12.21,12.2,12.21,24000.0,10.9225,10.9315,10.9225,10.9315,24000.0
2014-06-10 09:55:00,12.2,12.2,12.19,12.2,19200.0,10.9225,10.9225,10.9136,10.9225,19200.0
2014-06-10 10:00:00,12.2,12.21,12.19,12.19,12800.0,10.9225,10.9315,10.9136,10.9136,12800.0
2014-06-10 10:05:00,12.19,12.2,12.18,12.18,19200.0,10.9136,10.9225,10.9046,10.9046,19200.0
2014-06-10 10:10:00,12.19,12.2,12.19,12.2,5600.0,10.9136,10.9225,10.9136,10.9225,5600.0
2014-06-10 10:15:00,12.2,12.2,12.19,12.2,30400.0,10.9225,10.9225,10.9136,10.9225,30400.0
2014-06-10 10:20:00,12.19,12.2,12.19,12.2,36000.0,10.9136,10.9225,10.9136,10.9225,36000.0
2014-06-10 10:25:00,12.21,12.22,12.21,12.22,27200.0,10.9315,10.9404,10.9315,10.9404,27200.0
2014-06-10 10:30:00,12.22,12.22,12.22,12.22,19200.0,10.9404,10.9404,10.9404,10.9404,19200.0
2014-06-10 10:35:00,12.21,12.21,12.2,12.2,1600.0,10.9315,10.9315,10.9225,10.9225,1600.0
2014-06-10 10:40:00,12.2,12.21,12.2,12.21,14400.0,10.9225,10.9315,10.9225,10.9315,14400.0
2014-06-10 10:45:00,12.22,12.22,12.22,12.22,7200.0,10.9404,10.9404,10.9404,10.9404,7200.0
2014-06-10 10:50:00,12.22,12.22,12.22,12.22,1600.0,10.9404,10.9404,10.9404,10.9404,1600.0
2014-06-10 10:55:00,12.22,12.22,12.22,12.22,5600.0,10.9404,10.9404,10.9404,10.9404,5600.0
2014-06-10 11:00:00,12.22,12.22,12.21,12.21,28000.0,10.9404,10.9404,10.9315,10.9315,28000.0
2014-06-10 11:05:00,12.21,12.21,12.21,12.21,7200.0,10.9315,10.9315,10.9315,10.9315,7200.0
2014-06-10 11:10:00,12.21,12.21,12.2,12.2,8000.0,10.9315,10.9315,10.9225,10.9225,8000.0
2014-06-10 11:15:00,12.2,12.2,12.2,12.2,24800.0,10.9225,10.9225,10.9225,10.9225,24800.0
2014-06-10 11:20:00,12.2,12.2,12.2,12.2,15200.0,10.9225,10.9225,10.9225,10.9225,15200.0
2014-06-10 11:25:00,12.2,12.21,12.2,12.2,17600.0,10.9225,10.9315,10.9225,10.9225,17600.0
2014-06-10 11:30:00,12.2,12.2,12.2,12.2,5600.0,10.9225,10.9225,10.9225,10.9225,5600.0
2014-06-10 11:35:00,12.2,12.2,12.19,12.19,19200.0,10.9225,10.9225,10.9136,10.9136,19200.0
2014-06-10 11:40:00,12.2,12.21,12.2,12.2,5600.0,10.9225,10.9315,10.9225,10.9225,5600.0
2014-06-10 11:45:00,12.2,12.21,12.2,12.2,7200.0,10.9225,10.9315,10.9225,10.9225,7200.0
2014-06-10 11:50:00,12.2,12.2,12.2,12.2,2400.0,10.9225,10.9225,10.9225,10.9225,2400.0
2014-06-10 11:55:00,12.2,12.21,12.2,12.2,4800.0,10.9225,10.9315,10.9225,10.9225,4800.0
2014-06-10 12:00:00,12.2,12.2,12.2,12.2,3200.0,10.9225,10.9225,10.9225,10.9225,3200.0
2014-06-10 12:05:00,12.2,12.2,12.19,12.2,14400.0,10.9225,10.9225,10.9136,10.9225,14400.0
2014-06-10 12:10:00,12.21,12.21,12.2,12.2,31200.0,10.9315,10.9315,10.9225,10.9225,31200.0
2014-06-10 12:15:00,12.2,12.2,12.2,12.2,9600.0,10.9225,10.9225,10.9225,10.9225,9600.0
2014-06-10 12:20:00,12.2,12.2,12.2,12.2,10400.0,10.9225,10.9225,10.9225,10.9225,10400.0
2014-06-10 12:25:00,12.2,12.2,12.2,12.2,7200.0,10.9225,10.9225,10.9225,10.9225,7200.0
2014-06-10 12:30:00,12.2,12.21,12.2,12.2,3200.0,10.9225,10.9315,10.9225,10.9225,3200.0
2014-06-10 12:35:00,12.2,12.2,12.2,12.2,11200.0,10.9225,10.9225,10.9225,10.9225,11200.0
2014-06-10 12:40:00,12.2,12.2,12.2,12.2,5600.0,10.9225,10.9225,10.9225,10.9225,5600.0
2014-06-10 12:45:00,12.2,12.2,12.2,12.2,10400.0,10.9225,10.9225,10.9225,10.9225,10400.0
2014-06-10 12:50:00,12.2,12.2,12.2,12.2,6400.0,10.9225,10.9225,10.9225,10.9225,6400.0
2014-06-10 12:55:00,12.19,12.2,12.19,12.2,10400.0,10.9136,10.9225,10.9136,10.9225,10400.0
2014-06-10 13:00:00,12.2,12.2,12.19,12.19,4000.0,10.9225,10.9225,10.9136,10.9136,4000.0
2014-06-10 13:05:00,12.2,12.2,12.19,12.2,10400.0,10.9225,10.9225,10.9136,10.9225,10400.0
2014-06-10 13:10:00,12.2,12.2,12.19,12.19,6400.0,10.9225,10.9225,10.9136,10.9136,6400.0
2014-06-10 13:15:00,12.19,12.19,12.19,12.19,10400.0,10.9136,10.9136,10.9136,10.9136,10400.0
2014-06-10 13:20:00,12.19,12.19,12.19,12.19,1600.0,10.9136,10.9136,10.9136,10.9136,1600.0
2014-06-10 13:25:00,12.19,12.19,12.19,12.19,10400.0,10.9136,10.9136,10.9136,10.9136,10400.0
2014-06-10 13:30:00,12.19,12.19,12.19,12.19,3200.0,10.9136,10.9136,10.9136,10.9136,3200.0
2014-06-10 13:35:00,12.19,12.19,12.19,12.19,5600.0,10.9136,10.9136,10.9136,10.9136,5600.0
2014-06-10 13:40:00,12.19,12.19,12.18,12.19,35200.0,10.9136,10.9136,10.9046,10.9136,35200.0
2014-06-10 13:45:00,12.19,12.19,12.18,12.19,32000.0,10.9136,10.9136,10.9046,10.9136,32000.0
2014-06-10 13:50:00,12.19,12.19,12.19,12.19,4800.0,10.9136,10.9136,10.9136,10.9136,4800.0
2014-06-10 13:55:00,12.19,12.19,12.19,12.19,3200.0,10.9136,10.9136,10.9136,10.9136,3200.0
2014-06-10 14:00:00,12.19,12.2,12.19,12.2,11200.0,10.9136,10.9225,10.9136,10.9225,11200.0
2014-06-10 14:05:00,12.19,12.2,12.19,12.2,3200.0,10.9136,10.9225,10.9136,10.9225,3200.0
2014-06-10 14:10:00,12.2,12.2,12.2,12.2,23200.0,10.9225,10.9225,10.9225,10.9225,23200.0
2014-06-10 14:15:00,12.2,12.2,12.19,12.2,20000.0,10.9225,10.9225,10.9136,10.9225,20000.0
2014-06-10 14:20:00,12.2,12.21,12.2,12.21,2400.0,10.9225,10.9315,10.9225,10.9315,2400.0
2014-06-10 14:25:00,12.21,12.21,12.21,12.21,4000.0,10.9315,10.9315,10.9315,10.9315,4000.0
2014-06-10 14:30:00,12.21,12.21,12.2,12.2,20000.0,10.9315,10.9315,10.9225,10.9225,20000.0
2014-06-10 14:35:00,12.2,12.21,12.2,12.2,15200.0,10.9225,10.9315,10.9225,10.9225,15200.0
2014-06-10 14:40:00,12.2,12.21,12.2,12.2,6400.0,10.9225,10.9315,10.9225,10.9225,6400.0
2014-06-10 14:45:00,12.2,12.21,12.2,12.2,13600.0,10.9225,10.9315,10.9225,10.9225,13600.0
2014-06-10 14:50:00,12.21,12.21,12.2,12.2,13600.0,10.9315,10.9315,10.9225,10.9225,13600.0
2014-06-10 14:55:00,12.2,12.21,12.2,12.21,3200.0,10.9225,10.9315,10.9225,10.9315,3200.0
2014-06-10 15:00:00,12.21,12.21,12.2,12.21,27200.0,10.9315,10.9315,10.9225,10.9315,27200.0
2014-06-10 15:05:00,12.21,12.21,12.21,12.21,12000.0,10.9315,10.9315,10.9315,10.9315,12000.0
2014-06-10 15:10:00,12.21,12.21,12.21,12.21,51200.0,10.9315,10.9315,10.9315,10.9315,51200.0
2014-06-10 15:15:00,12.21,12.21,12.2,12.21,87200.0,10.9315,10.9315,10.9225,10.9315,87200.0
2014-06-10 15:20:00,12.22,12.22,12.22,12.22,13600.0,10.9404,10.9404,10.9404,10.9404,13600.0
2014-06-10 15:25:00,12.22,12.22,12.21,12.22,23200.0,10.9404,10.9404,10.9315,10.9404,23200.0
2014-06-10 15:30:00,12.22,12.22,12.22,12.22,28000.0,10.9404,10.9404,10.9404,10.9404,28000.0
2014-06-10 15:35:00,12.22,12.22,12.21,12.21,36800.0,10.9404,10.9404,10.9315,10.9315,36800.0
2014-06-10 15:40:00,12.21,12.22,12.21,12.21,32000.0,10.9315,10.9404,10.9315,10.9315,32000.0
2014-06-10 15:45:00,12.21,12.21,12.2,12.2,84800.0,10.9315,10.9315,10.9225,10.9225,84800.0
2014-06-10 15:50:00,12.2,12.21,12.2,12.21,116000.0,10.9225,10.9315,10.9225,10.9315,116000.0
2014-06-10 15:55:00,12.21,12.21,12.21,12.21,146400.0,10.9315,10.9315,10.9315,10.9315,146400.0
2014-06-11 09:30:00,12.17,12.17,12.13,12.13,62400.0,10.8957,10.8957,10.8599,10.8599,62400.0
2014-06-11 09:35:00,12.15,12.17,12.15,12.17,12000.0,10.8778,10.8957,10.8778,10.8957,12000.0
2014-06-11 09:40:00,12.17,12.17,12.16,12.17,10400.0,10.8957,10.8957,10.8867,10.8957,10400.0
2014-06-11 09:45:00,12.18,12.18,12.16,12.16,20800.0,10.9046,10.9046,10.8867,10.8867,20800.0
2014-06-11 09:50:00,12.16,12.18,12.16,12.17,19200.0,10.8867,10.9046,10.8867,10.8957,19200.0
2014-06-11 09:55:00,12.17,12.17,12.17,12.17,2400.0,10.8957,10.8957,10.8957,10.8957,2400.0
2014-06-11 10:00:00,12.18,12.19,12.18,12.18,7200.0,10.9046,10.9136,10.9046,10.9046,7200.0
2014-06-11 10:05:00,12.19,12.19,12.18,12.18,4800.0,10.9136,10.9136,10.9046,10.9046,4800.0
2014-06-11 10:10:00,12.18,12.18,12.17,12.17,16800.0,10.9046,10.9046,10.8957,10.8957,16800.0
2014-06-11 10:15:00,12.18,12.18,12.17,12.18,48800.0,10.9046,10.9046,10.8957,10.9046,48800.0
2014-06-11 10:20:00,12.18,12.2,12.18,12.2,175200.0,10.9046,10.9225,10.9046,10.9225,175200.0
2014-06-11 10:25:00,12.2,12.2,12.19,12.19,36000.0,10.9225,10.9225,10.9136,10.9136,36000.0
2014-06-11 10:30:00,12.18,12.2,12.18,12.2,124800.0,10.9046,10.9225,10.9046,10.9225,124800.0
2014-06-11 10:35:00,12.2,12.21,12.2,12.2,16000.0,10.9225,10.9315,10.9225,10.9225,16000.0
2014-06-11 10:40:00,12.2,12.22,12.2,12.21,16000.0,10.9225,10.9404,10.9225,10.9315,16000.0
2014-06-11 10:45:00,12.2,12.2,12.2,12.2,800.0,10.9225,10.9225,10.9225,10.9225,800.0
2014-06-11 10:50:00,12.2,12.21,12.2,12.21,8000.0,10.9225,10.9315,10.9225,10.9315,8000.0
2014-06-11 10:55:00,12.21,12.21,12.21,12.21,2400.0,10.9315,10.9315,10.9315,10.9315,2400.0
2014-06-11 11:00:00,12.21,12.21,12.21,12.21,9600.0,10.9315,10.9315,10.9315,10.9315,9600.0
2014-06-11 11:05:00,12.21,12.21,12.21,12.21,16000.0,10.9315,10.9315,10.9315,10.9315,16000.0
2014-06-11 11:10:00,12.21,12.21,12.21,12.21,20800.0,10.9315,10.9315,10.9315,10.9315,20800.0
2014-06-11 11:15:00,12.2,12.2,12.2,12.2,800.0,10.9225,10.9225,10.9225,10.9225,800.0
2014-06-11 11:20:00,12.2,12.21,12.2,12.2,16000.0,10.9225,10.9315,10.9225,10.9225,16000.0
2014-06-11 11:25:00,12.2,12.2,12.2,12.2,800.0,10.9225,10.9225,10.9225,10.9225,800.0
2014-06-11 11:30:00,12.21,12.21,12.21,12.21,6400.0,10.9315,10.9315,10.9315,10.9315,6400.0
2014-06-11 11:35:00,12.21,12.21,12.21,12.21,14400.0,10.9315,10.9315,10.9315,10.9315,14400.0
2014-06-11 11:40:00,12.21,12.22,12.21,12.21,10400.0,10.9315,10.9404,10.9315,10.9315,10400.0
2014-06-11 11:45:00,12.21,12.22,12.21,12.22,3200.0,10.9315,10.9404,10.9315,10.9404,3200.0
2014-06-11 11:50:00,12.21,12.22,12.21,12.22,5600.0,10.9315,10.9404,10.9315,10.9404,5600.0
2014-06-11 11:55:00,12.23,12.24,12.23,12.23,14400.0,10.9494,10.9583,10.9494,10.9494,14400.0
2014-06-11 12:00:00,12.23,12.23,12.23,12.23,3200.0,10.9494,10.9494,10.9494,10.9494,3200.0
2014-06-11 12:05:00,12.23,12.24,12.23,12.24,9600.0,10.9494,10.9583,10.9494,10.9583,9600.0
2014-06-11 12:10:00,12.24,12.24,12.24,12.24,19200.0,10.9583,10.9583,10.9583,10.9583,19200.0
2014-06-11 12:15:00,12.24,12.25,12.24,12.24,29600.0,10.9583,10.9673,10.9583,10.9583,29600.0
2014-06-11 12:20:00,12.24,12.25,12.24,12.25,8800.0,10.9583,10.9673,10.9583,10.9673,8800.0
2014-06-11 12:25:00,12.24,12.25,12.24,12.25,15200.0,10.9583,10.9673,10.9583,10.9673,15200.0
2014-06-11 12:30:00,12.25,12.26,12.25,12.26,36800.0,10.9673,10.9762,10.9673,10.9762,36800.0
2014-06-11 12:35:00,12.26,12.26,12.26,12.26,2400.0,10.9762,10.9762,10.9762,10.9762,2400.0
2014-06-11 12:40:00,12.26,12.27,12.26,12.26,16000.0,10.9762,10.9852,10.9762,10.9762,16000.0
2014-06-11 12:45:00,12.26,12.26,12.26,12.26,1600.0,10.9762,10.9762,10.9762,10.9762,1600.0
2014-06-11 12:50:00,12.26,12.26,12.26,12.26,6400.0,10.9762,10.9762,10.9762,10.9762,6400.0
2014-06-11 12:55:00,12.26,12.26,12.26,12.26,6400.0,10.9762,10.9762,10.9762,10.9762,6400.0
2014-06-11 13:00:00,12.26,12.26,12.24,12.24,24000.0,10.9762,10.9762,10.9583,10.9583,24000.0
2014-06-11 13:05:00,12.25,12.25,12.25,12.25,20000.0,10.9673,10.9673,10.9673,10.9673,20000.0
2014-06-11 13:10:00,12.25,12.25,12.25,12.25,4800.0,10.9673,10.9673,10.9673,10.9673,4800.0
2014-06-11 13:15:00,12.25,12.25,12.24,12.24,14400.0,10.9673,10.9673,10.9583,10.9583,14400.0
2014-06-11 13:20:00,12.25,12.26,12.25,12.26,12000.0,10.9673,10.9762,10.9673,10.9762,12000.0
2014-06-11 13:25:00,12.25,12.26,12.25,12.26,2400.0,10.9673,10.9762,10.9673,10.9762,2400.0
2014-06-11 13:30:00,12.26,12.26,12.26,12.26,10400.0,10.9762,10.9762,10.9762,10.9762,10400.0
2014-06-11 13:35:00,12.27,12.27,12.26,12.27,10400.0,10.9852,10.9852,10.9762,10.9852,10400.0
2014-06-11 13:40:00,12.26,12.27,12.26,12.27,16000.0,10.9762,10.9852,10.9762,10.9852,16000.0
2014-06-11 13:45:00,12.27,12.27,12.25,12.25,20800.0,10.9852,10.9852,10.9673,10.9673,20800.0
2014-06-11 13:50:00,12.25,12.25,12.25,12.25,6400.0,10.9673,10.9673,10.9673,10.9673,6400.0
2014-06-11 13:55:00,12.25,12.25,12.24,12.24,8000.0,10.9673,10.9673,10.9583,10.9583,8000.0
2014-06-11 14:00:00,12.24,12.24,12.24,12.24,9600.0,10.9583,10.9583,10.9583,10.9583,9600.0
2014-06-11 14:05:00,12.23,12.23,12.23,12.23,5600.0,10.9494,10.9494,10.9494,10.9494,5600.0
2014-06-11 14:10:00,12.23,12.23,12.23,12.23,5600.0,10.9494,10.9494,10.9494,10.9494,5600.0
2014-06-11 14:15:00,12.22,12.23,12.22,12.23,8800.0,10.9404,10.9494,10.9404,10.9494,8800.0
2014-06-11 14:20:00,12.23,12.24,12.23,12.23,8800.0,10.9494,10.9583,10.9494,10.9494,8800.0
2014-06-11 14:25:00,12.23,12.24,12.23,12.24,19200.0,10.9494,10.9583,10.9494,10.9583,19200.0
2014-06-11 14:30:00,12.24,12.25,12.24,12.25,23200.0,10.9583,10.9673,10.9583,10.9673,23200.0
2014-06-11 14:35:00,12.25,12.26,12.25,12.26,16800.0,10.9673,10.9762,10.9673,10.9762,16800.0
2014-06-11 14:40:00,12.26,12.26,12.26,12.26,27200.0,10.9762,10.9762,10.9762,10.9762,27200.0
2014-06-11 14:45:00,12.26,12.26,12.26,12.26,34400.0,10.9762,10.9762,10.9762,10.9762,34400.0
2014-06-11 14:50:00,12.26,12.26,12.25,12.25,27200.0,10.9762,10.9762,10.9673,10.9673,27200.0
2014-06-11 14:55:00,12.25,12.26,12.25,12.26,21600.0,10.9673,10.9762,10.9673,10.9762,21600.0
2014-06-11 15:00:00,12.25,12.26,12.25,12.26,31200.0,10.9673,10.9762,10.9673,10.9762,31200.0
2014-06-11 15:05:00,12.26,12.26,12.26,12.26,3200.0,10.9762,10.9762,10.9762,10.9762,3200.0
2014-06-11 15:10:00,12.26,12.27,12.26,12.26,29600.0,10.9762,10.9852,10.9762,10.9762,29600.0
2014-06-11 15:15:00,12.26,12.26,12.26,12.26,16800.0,10.9762,10.9762,10.9762,10.9762,16800.0
2014-06-11 15:20:00,12.26,12.26,12.26,12.26,15200.0,10.9762,10.9762,10.9762,10.9762,15200.0
2014-06-11 15:25:00,12.26,12.27,12.26,12.27,24000.0,10.9762,10.9852,10.9762,10.9852,24000.0
2014-06-11 15:30:00,12.27,12.28,12.27,12.27,32000.0,10.9852,10.9941,10.9852,10.9852,32000.0
2014-06-11 15:35:00,12.27,12.27,12.27,12.27,30400.0,10.9852,10.9852,10.9852,10.9852,30400.0
2014-06-11 15:40:00,12.27,12.28,12.27,12.27,28800.0,10.9852,10.9941,10.9852,10.9852,28800.0
2014-06-11 15:45:00,12.27,12.27,12.27,12.27,53600.0,10.9852,10.9852,10.9852,10.9852,53600.0
2014-06-11 15:50:00,12.27,12.27,12.26,12.26,68800.0,10.9852,10.9852,10.9762,10.9762,68800.0
2014-06-11 15:55:00,12.26,12.26,12.25,12.26,197600.0,10.9762,10.9762,10.9673,10.9762,197600.0
2014-06-12 09:30:00,12.14,12.23,12.14,12.2,40800.0,10.8688,10.9494,10.8688,10.9225,40800.0
2014-06-12 09:35:00,12.19,12.2,12.14,12.14,17600.0,10.9136,10.9225,10.8688,10.8688,17600.0
2014-06-12 09:40:00,12.17,12.17,12.15,12.15,1600.0,10.8957,10.8957,10.8778,10.8778,1600.0
2014-06-12 09:45:00,12.16,12.18,12.15,12.15,22400.0,10.8867,10.9046,10.8778,10.8778,22400.0
2014-06-12 09:50:00,12.15,12.17,12.15,12.16,37600.0,10.8778,10.8957,10.8778,10.8867,37600.0
2014-06-12 09:55:00,12.17,12.17,12.15,12.17,6400.0,10.8957,10.8957,10.8778,10.8957,6400.0
2014-06-12 10:00:00,12.17,12.19,12.17,12.19,7200.0,10.8957,10.9136,10.8957,10.9136,7200.0
2014-06-12 10:05:00,12.19,12.19,12.18,12.18,5600.0,10.9136,10.9136,10.9046,10.9046,5600.0
2014-06-12 10:10:00,12.18,12.18,12.16,12.16,66400.0,10.9046,10.9046,10.8867,10.8867,66400.0
2014-06-12 10:15:00,12.15,12.17,12.15,12.17,31200.0,10.8778,10.8957,10.8778,10.8957,31200.0
2014-06-12 10:20:00,12.18,12.18,12.17,12.18,5600.0,10.9046,10.9046,10.8957,10.9046,5600.0
2014-06-12 10:25:00,12.17,12.17,12.15,12.15,12000.0,10.8957,10.8957,10.8778,10.8778,12000.0
2014-06-12 10:30:00,12.16,12.16,12.14,12.15,12000.0,10.8867,10.8867,10.8688,10.8778,12000.0
2014-06-12 10:35:00,12.15,12.15,12.14,12.14,19200.0,10.8778,10.8778,10.8688,10.8688,19200.0
2014-06-12 10:40:00,12.13,12.13,12.11,12.12,44000.0,10.8599,10.8599,10.8419,10.8509,44000.0
2014-06-12 10:45:00,12.13,12.13,12.12,12.13,21600.0,10.8599,10.8599,10.8509,10.8599,21600.0
2014-06-12 10:50:00,12.13,12.16,12.13,12.15,23200.0,10.8599,10.8867,10.8599,10.8778,23200.0
2014-06-12 10:55:00,12.15,12.15,12.13,12.13,70400.0,10.8778,10.8778,10.8599,10.8599,70400.0
2014-06-12 11:00:00,12.13,12.15,12.13,12.15,24000.0,10.8599,10.8778,10.8599,10.8778,24000.0
2014-06-12 11:05:00,12.15,12.15,12.14,12.14,33600.0,10.8778,10.8778,10.8688,10.8688,33600.0
2014-06-12 11:10:00,12.13,12.15,12.13,12.15,23200.0,10.8599,10.8778,10.8599,10.8778,23200.0
2014-06-12 11:15:00,12.14,12.14,12.13,12.13,11200.0,10.8688,10.8688,10.8599,10.8599,11200.0
2014-06-12 11:20:00,12.13,12.13,12.13,12.13,26400.0,10.8599,10.8599,10.8599,10.8599,26400.0
2014-06-12 11:25:00,12.13,12.15,12.13,12.14,16000.0,10.8599,10.8778,10.8599,10.8688,16000.0
2014-06-12 11:30:00,12.13,12.14,12.13,12.13,21600.0,10.8599,10.8688,10.8599,10.8599,21600.0
2014-06-12 11:35:00,12.13,12.13,12.12,12.12,24000.0,10.8599,10.8599,10.8509,10.8509,24000.0
2014-06-12 11:40:00,12.13,12.15,12.13,12.15,22400.0,10.8599,10.8778,10.8599,10.8778,22400.0
2014-06-12 11:45:00,12.15,12.15,12.14,12.14,35200.0,10.8778,10.8778,10.8688,10.8688,35200.0
2014-06-12 11:50:00,12.14,12.15,12.13,12.15,24800.0,10.8688,10.8778,10.8599,10.8778,24800.0
2014-06-12 11:55:00,12.14,12.14,12.14,12.14,800.0,10.8688,10.8688,10.8688,10.8688,800.0
2014-06-12 12:00:00,12.14,12.15,12.14,12.15,10400.0,10.8688,10.8778,10.8688,10.8778,10400.0
2014-06-12 12:05:00,12.14,12.16,12.14,12.16,18400.0,10.8688,10.8867,10.8688,10.8867,18400.0
2014-06-12 12:10:00,12.16,12.16,12.16,12.16,6400.0,10.8867,10.8867,10.8867,10.8867,6400.0
2014-06-12 12:15:00,12.16,12.16,12.16,12.16,1600.0,10.8867,10.8867,10.8867,10.8867,1600.0
2014-06-12 12:20:00,12.16,12.17,12.16,12.17,2400.0,10.8867,10.8957,10.8867,10.8957,2400.0
2014-06-12 12:25:00,12.17,12.17,12.17,12.17,4800.0,10.8957,10.8957,10.8957,10.8957,4800.0
2014-06-12 12:30:00,12.17,12.17,12.17,12.17,2400.0,10.8957,10.8957,10.8957,10.8957,2400.0
2014-06-12 12:35:00,12.17,12.17,12.17,12.17,1600.0,10.8957,10.8957,10.8957,10.8957,1600.0
2014-06-12 12:40:00,12.16,12.16,12.16,12.16,1600.0,10.8867,10.8867,10.8867,10.8867,1600.0
2014-06-12 12:45:00,12.15,12.16,12.15,12.16,5600.0,10.8778,10.8867,10.8778,10.8867,5600.0
2014-06-12 12:50:00,12.15,12.15,12.14,12.14,18400.0,10.8778,10.8778,10.8688,10.8688,18400.0
2014-06-12 12:55:00,12.13,12.14,12.13,12.14,7200.0,10.8599,10.8688,10.8599,10.8688,7200.0
2014-06-12 13:00:00,12.15,12.15,12.14,12.15,7200.0,10.8778,10.8778,10.8688,10.8778,7200.0
2014-06-12 13:05:00,12.14,12.15,12.14,12.15,7200.0,10.8688,10.8778,10.8688,10.8778,7200.0
2014-06-12 13:10:00,12.15,12.15,12.13,12.13,8800.0,10.8778,10.8778,10.8599,10.8599,8800.0
2014-06-12 13:15:00,12.14,12.14,12.13,12.13,20800.0,10.8688,10.8688,10.8599,10.8599,20800.0
2014-06-12 13:20:00,12.13,12.13,12.13,12.13,3200.0,10.8599,10.8599,10.8599,10.8599,3200.0
2014-06-12 13:25:00,12.13,12.13,12.12,12.13,11200.0,10.8599,10.8599,10.8509,10.8599,11200.0
2014-06-12 13:30:00,12.13,12.13,12.13,12.13,15200.0,10.8599,10.8599,10.8599,10.8599,15200.0
2014-06-12 13:35:00,12.13,12.13,12.12,12.13,12800.0,10.8599,10.8599,10.8509,10.8599,12800.0
2014-06-12 13:40:00,12.13,12.14,12.12,12.13,20000.0,10.8599,10.8688,10.8509,10.8599,20000.0
2014-06-12 13:45:00,12.13,12.13,12.12,12.13,42400.0,10.8599,10.8599,10.8509,10.8599,42400.0
2014-06-12 13:50:00,12.12,12.12,12.11,12.12,14400.0,10.8509,10.8509,10.8419,10.8509,14400.0
2014-06-12 13:55:00,12.11,12.12,12.1,12.11,32000.0,10.8419,10.8509,10.833,10.8419,32000.0
2014-06-12 14:00:00,12.11,12.12,12.11,12.12,281600.0,10.8419,10.8509,10.8419,10.8509,281600.0
2014-06-12 14:05:00,12.11,12.11,12.11,12.11,15200.0,10.8419,10.8419,10.8419,10.8419,15200.0
2014-06-12 14:10:00,12.1,12.11,12.1,12.11,16000.0,10.833,10.8419,10.833,10.8419,16000.0
2014-06-12 14:15:00,12.11,12.12,12.11,12.12,5600.0,10.8419,10.8509,10.8419,10.8509,5600.0
2014-06-12 14:20:00,12.11,12.11,12.11,12.11,7200.0,10.8419,10.8419,10.8419,10.8419,7200.0
2014-06-12 14:25:00,12.11,12.12,12.11,12.11,45600.0,10.8419,10.8509,10.8419,10.8419,45600.0
2014-06-12 14:30:00,12.11,12.11,12.09,12.1,20800.0,10.8419,10.8419,10.824,10.833,20800.0
2014-06-12 14:35:00,12.1,12.11,12.1,12.11,4800.0,10.833,10.8419,10.833,10.8419,4800.0
2014-06-12 14:40:00,12.11,12.13,12.11,12.12,16000.0,10.8419,10.8599,10.8419,10.8509,16000.0
2014-06-12 14:45:00,12.13,12.13,12.12,12.13,15200.0,10.8599,10.8599,10.8509,10.8599,15200.0
2014-06-12 14:50:00,12.12,12.12,12.11,12.11,23200.0,10.8509,10.8509,10.8419,10.8419,23200.0
2014-06-12 14:55:00,12.12,12.12,12.11,12.11,8800.0,10.8509,10.8509,10.8419,10.8419,8800.0
2014-06-12 15:00:00,12.11,12.12,12.11,12.11,15200.0,10.8419,10.8509,10.8419,10.8419,15200.0
2014-06-12 15:05:00,12.11,12.11,12.1,12.1,9600.0,10.8419,10.8419,10.833,10.833,9600.0
2014-06-12 15:10:00,12.1,12.11,12.09,12.1,24000.0,10.833,10.8419,10.824,10.833,24000.0
2014-06-12 15:15:00,12.11,12.11,12.11,12.11,13600.0,10.8419,10.8419,10.8419,10.8419,13600.0
2014-06-12 15:20:00,12.11,12.12,12.11,12.12,26400.0,10.8419,10.8509,10.8419,10.8509,26400.0
2014-06-12 15:25:00,12.12,12.12,12.11,12.11,30400.0,10.8509,10.8509,10.8419,10.8419,30400.0
2014-06-12 15:30:00,12.11,12.11,12.11,12.11,24000.0,10.8419,10.8419,10.8419,10.8419,24000.0
2014-06-12 15:35:00,12.11,12.11,12.09,12.09,44800.0,10.8419,10.8419,10.824,10.824,44800.0
2014-06-12 15:40:00,12.09,12.1,12.09,12.1,66400.0,10.824,10.833,10.824,10.833,66400.0
2014-06-12 15:45:00,12.1,12.11,12.1,12.11,108800.0,10.833,10.8419,10.833,10.8419,108800.0
2014-06-12 15:50:00,12.11,12.12,12.11,12.12,80800.0,10.8419,10.8509,10.8419,10.8509,80800.0
2014-06-12 15:55:00,12.12,12.13,12.12,12.12,211200.0,10.8509,10.8599,10.8509,10.8509,211200.0
2014-06-13 09:30:00,12.14,12.17,12.12,12.13,48800.0,10.8688,10.8957,10.8509,10.8599,48800.0
2014-06-13 09:35:00,12.13,12.14,12.12,12.14,8800.0,10.8599,10.8688,10.8509,10.8688,8800.0
2014-06-13 09:40:00,12.12,12.15,12.12,12.13,9600.0,10.8509,10.8778,10.8509,10.8599,9600.0
2014-06-13 09:45:00,12.13,12.13,12.1,12.11,20000.0,10.8599,10.8599,10.833,10.8419,20000.0
2014-06-13 09:50:00,12.11,12.13,12.11,12.12,7200.0,10.8419,10.8599,10.8419,10.8509,7200.0
2014-06-13 09:55:00,12.11,12.11,12.09,12.11,22400.0,10.8419,10.8419,10.824,10.8419,22400.0
2014-06-13 10:00:00,12.1,12.1,12.08,12.09,7200.0,10.833,10.833,10.8151,10.824,7200.0
2014-06-13 10:05:00,12.09,12.1,12.07,12.07,61600.0,10.824,10.833,10.8061,10.8061,61600.0
2014-06-13 10:10:00,12.08,12.09,12.07,12.07,53600.0,10.8151,10.824,10.8061,10.8061,53600.0
2014-06-13 10:15:00,12.07,12.1,12.07,12.09,21600.0,10.8061,10.833,10.8061,10.824,21600.0
2014-06-13 10:20:00,12.09,12.09,12.08,12.09,12000.0,10.824,10.824,10.8151,10.824,12000.0
2014-06-13 10:25:00,12.1,12.1,12.08,12.09,14400.0,10.833,10.833,10.8151,10.824,14400.0
2014-06-13 10:30:00,12.1,12.12,12.09,12.12,11200.0,10.833,10.8509,10.824,10.8509,11200.0
2014-06-13 10:35:00,12.12,12.12,12.11,12.11,8000.0,10.8509,10.8509,10.8419,10.8419,8000.0
2014-06-13 10:40:00,12.12,12.13,12.11,12.13,2400.0,10.8509,10.8599,10.8419,10.8599,2400.0
2014-06-13 10:45:00,12.12,12.12,12.12,12.12,6400.0,10.8509,10.8509,10.8509,10.8509,6400.0
2014-06-13 10:50:00,12.12,12.13,12.12,12.13,14400.0,10.8509,10.8599,10.8509,10.8599,14400.0
2014-06-13 10:55:00,12.13,12.14,12.13,12.14,4000.0,10.8599,10.8688,10.8599,10.8688,4000.0
2014-06-13 11:00:00,12.14,12.14,12.13,12.14,56000.0,10.8688,10.8688,10.8599,10.8688,56000.0
2014-06-13 11:05:00,12.14,12.14,12.14,12.14,4000.0,10.8688,10.8688,10.8688,10.8688,4000.0
2014-06-13 11:10:00,12.14,12.14,12.13,12.13,3200.0,10.8688,10.8688,10.8599,10.8599,3200.0
2014-06-13 11:15:00,12.13,12.14,12.13,12.14,2400.0,10.8599,10.8688,10.8599,10.8688,2400.0
2014-06-13 11:20:00,12.13,12.13,12.12,12.12,4000.0,10.8599,10.8599,10.8509,10.8509,4000.0
2014-06-13 11:25:00,12.12,12.13,12.12,12.13,6400.0,10.8509,10.8599,10.8509,10.8599,6400.0
2014-06-13 11:30:00,12.12,12.12,12.12,12.12,8800.0,10.8509,10.8509,10.8509,10.8509,8800.0
2014-06-13 11:35:00,12.12,12.13,12.12,12.13,5600.0,10.8509,10.8599,10.8509,10.8599,5600.0
2014-06-13 11:40:00,12.13,12.13,12.12,12.12,12000.0,10.8599,10.8599,10.8509,10.8509,12000.0
2014-06-13 11:45:00,12.13,12.13,12.12,12.12,4800.0,10.8599,10.8599,10.8509,10.8509,4800.0
2014-06-13 11:50:00,12.12,12.13,12.12,12.13,1600.0,10.8509,10.8599,10.8509,10.8599,1600.0
2014-06-13 11:55:00,12.13,12.14,12.13,12.14,8000.0,10.8599,10.8688,10.8599,10.8688,8000.0
2014-06-13 12:00:00,12.14,12.14,12.14,12.14,800.0,10.8688,10.8688,10.8688,10.8688,800.0
2014-06-13 12:05:00,12.14,12.15,12.14,12.14,12000.0,10.8688,10.8778,10.8688,10.8688,12000.0
2014-06-13 12:10:00,12.14,12.14,12.14,12.14,1600.0,10.8688,10.8688,10.8688,10.8688,1600.0
2014-06-13 12:15:00,12.14,12.14,12.14,12.14,3200.0,10.8688,10.8688,10.8688,10.8688,3200.0
2014-06-13 12:20:00,12.15,12.15,12.15,12.15,9600.0,10.8778,10.8778,10.8778,10.8778,9600.0
2014-06-13 12:25:00,12.15,12.15,12.14,12.14,4800.0,10.8778,10.8778,10.8688,10.8688,4800.0
2014-06-13 12:30:00,12.15,12.15,12.14,12.14,4800.0,10.8778,10.8778,10.8688,10.8688,4800.0
2014-06-13 12:35:00,12.14,12.14,12.12,12.12,12000.0,10.8688,10.8688,10.8509,10.8509,12000.0
2014-06-13 12:40:00,12.12,12.12,12.11,12.12,11200.0,10.8509,10.8509,10.8419,10.8509,11200.0
2014-06-13 12:45:00,12.11,12.12,12.11,12.12,7200.0,10.8419,10.8509,10.8419,10.8509,7200.0
2014-06-13 12:50:00,12.12,12.12,12.12,12.12,4000.0,10.8509,10.8509,10.8509,10.8509,4000.0
2014-06-13 12:55:00,12.12,12.12,12.11,12.12,4000.0,10.8509,10.8509,10.8419,10.8509,4000.0
2014-06-13 13:00:00,12.12,12.12,12.12,12.12,13600.0,10.8509,10.8509,10.8509,10.8509,13600.0
2014-06-13 13:05:00,12.12,12.12,12.11,12.11,11200.0,10.8509,10.8509,10.8419,10.8419,11200.0
2014-06-13 13:10:00,12.11,12.11,12.11,12.11,10400.0,10.8419,10.8419,10.8419,10.8419,10400.0
2014-06-13 13:15:00,12.11,12.11,12.1,12.11,5600.0,10.8419,10.8419,10.833,10.8419,5600.0
2014-06-13 13:20:00,12.11,12.11,12.11,12.11,4800.0,10.8419,10.8419,10.8419,10.8419,4800.0
2014-06-13 13:25:00,12.11,12.11,12.11,12.11,2400.0,10.8419,10.8419,10.8419,10.8419,2400.0
2014-06-13 13:30:00,12.11,12.11,12.1,12.1,5600.0,10.8419,10.8419,10.833,10.833,5600.0
2014-06-13 13:35:00,12.1,12.1,12.1,12.1,6400.0,10.833,10.833,10.833,10.833,6400.0
2014-06-13 13:40:00,12.1,12.1,12.09,12.1,15200.0,10.833,10.833,10.824,10.833,15200.0
2014-06-13 13:45:00,12.09,12.1,12.09,12.1,4000.0,10.824,10.833,10.824,10.833,4000.0
2014-06-13 13:50:00,12.1,12.1,12.1,12.1,6400.0,10.833,10.833,10.833,10.833,6400.0
2014-06-13 13:55:00,12.1,12.1,12.1,12.1,5600.0,10.833,10.833,10.833,10.833,5600.0
2014-06-13 14:00:00,12.1,12.11,12.1,12.11,11200.0,10.833,10.8419,10.833,10.8419,11200.0
2014-06-13 14:05:00,12.11,12.11,12.1,12.11,70400.0,10.8419,10.8419,10.833,10.8419,70400.0
2014-06-13 14:10:00,12.1,12.11,12.1,12.11,3200.0,10.833,10.8419,10.833,10.8419,3200.0
2014-06-13 14:15:00,12.1,12.12,12.1,12.12,8000.0,10.833,10.8509,10.833,10.8509,8000.0
2014-06-13 14:20:00,12.11,12.11,12.11,12.11,20800.0,10.8419,10.8419,10.8419,10.8419,20800.0
2014-06-13 14:25:00,12.11,12.11,12.1,12.11,18400.0,10.8419,10.8419,10.833,10.8419,18400.0
2014-06-13 14:30:00,12.11,12.11,12.1,12.1,13600.0,10.8419,10.8419,10.833,10.833,13600.0
2014-06-13 14:35:00,12.1,12.1,12.09,12.09,17600.0,10.833,10.833,10.824,10.824,17600.0
2014-06-13 14:40:00,12.09,12.09,12.09,12.09,32000.0,10.824,10.824,10.824,10.824,32000.0
2014-06-13 14:45:00,12.1,12.1,12.09,12.09,19200.0,10.833,10.833,10.824,10.824,19200.0
2014-06-13 14:50:00,12.09,12.09,12.09,12.09,9600.0,10.824,10.824,10.824,10.824,9600.0
2014-06-13 14:55:00,12.09,12.09,12.09,12.09,6400.0,10.824,10.824,10.824,10.824,6400.0
2014-06-13 15:00:00,12.09,12.1,12.09,12.1,19200.0,10.824,10.833,10.824,10.833,19200.0
2014-06-13 15:05:00,12.1,12.1,12.09,12.1,13600.0,10.833,10.833,10.824,10.833,13600.0
2014-06-13 15:10:00,12.1,12.1,12.1,12.1,11200.0,10.833,10.833,10.833,10.833,11200.0
2014-06-13 15:15:00,12.1,12.11,12.09,12.09,32000.0,10.833,10.8419,10.824,10.824,32000.0
2014-06-13 15:20:00,12.09,12.09,12.08,12.08,13600.0,10.824,10.824,10.8151,10.8151,13600.0
2014-06-13 15:25:00,12.08,12.08,12.07,12.07,30400.0,10.8151,10.8151,10.8061,10.8061,30400.0
2014-06-13 15:30:00,12.07,12.07,12.06,12.06,32800.0,10.8061,10.8061,10.7972,10.7972,32800.0
2014-06-13 15:35:00,12.07,12.08,12.07,12.08,35200.0,10.8061,10.8151,10.8061,10.8151,35200.0
2014-06-13 15:40:00,12.08,12.08,12.08,12.08,31200.0,10.8151,10.8151,10.8151,10.8151,31200.0
2014-06-13 15:45:00,12.07,12.08,12.07,12.08,31200.0,10.8061,10.8151,10.8061,10.8151,31200.0
2014-06-13 15:50:00,12.08,12.1,12.08,12.09,69600.0,10.8151,10.833,10.8151,10.824,69600.0
2014-06-13 15:55:00,12.09,12.1,12.09,12.1,258400.0,10.824,10.833,10.824,10.833,258400.0
2014-06-16 09:30:00,12.08,12.11,12.08,12.11,39200.0,10.8151,10.8419,10.8151,10.8419,39200.0
2014-06-16 09:35:00,12.11,12.14,12.11,12.13,28000.0,10.8419,10.8688,10.8419,10.8599,28000.0
2014-06-16 09:40:00,12.13,12.14,12.12,12.13,19200.0,10.8599,10.8688,10.8509,10.8599,19200.0
2014-06-16 09:45:00,12.13,12.13,12.12,12.12,11200.0,10.8599,10.8599,10.8509,10.8509,11200.0
2014-06-16 09:50:00,12.11,12.11,12.1,12.1,6400.0,10.8419,10.8419,10.833,10.833,6400.0
2014-06-16 09:55:00,12.1,12.1,12.08,12.08,10400.0,10.833,10.833,10.8151,10.8151,10400.0
2014-06-16 10:00:00,12.09,12.1,12.08,12.1,23200.0,10.824,10.833,10.8151,10.833,23200.0
2014-06-16 10:05:00,12.1,12.11,12.1,12.1,19200.0,10.833,10.8419,10.833,10.833,19200.0
2014-06-16 10:10:00,12.1,12.12,12.1,12.12,17600.0,10.833,10.8509,10.833,10.8509,17600.0
2014-06-16 10:15:00,12.12,12.12,12.12,12.12,7200.0,10.8509,10.8509,10.8509,10.8509,7200.0
2014-06-16 10:20:00,12.12,12.12,12.11,12.11,23200.0,10.8509,10.8509,10.8419,10.8419,23200.0
2014-06-16 10:25:00,12.12,12.12,12.1,12.11,45600.0,10.8509,10.8509,10.833,10.8419,45600.0
2014-06-16 10:30:00,12.11,12.11,12.1,12.1,12000.0,10.8419,10.8419,10.833,10.833,12000.0
2014-06-16 10:35:00,12.1,12.11,12.1,12.1,22400.0,10.833,10.8419,10.833,10.833,22400.0
2014-06-16 10:40:00,12.1,12.1,12.09,12.1,20000.0,10.833,10.833,10.824,10.833,20000.0
2014-06-16 10:45:00,12.1,12.1,12.09,12.09,6400.0,10.833,10.833,10.824,10.824,6400.0
2014-06-16 10:50:00,12.09,12.09,12.08,12.09,17600.0,10.824,10.824,10.8151,10.824,17600.0
2014-06-16 10:55:00,12.09,12.09,12.08,12.09,4800.0,10.824,10.824,10.8151,10.824,4800.0
2014-06-16 11:00:00,12.08,12.09,12.08,12.08,16000.0,10.8151,10.824,10.8151,10.8151,16000.0
2014-06-16 11:05:00,12.08,12.08,12.06,12.06,36000.0,10.8151,10.8151,10.7972,10.7972,36000.0
2014-06-16 11:10:00,12.06,12.07,12.06,12.07,16000.0,10.7972,10.8061,10.7972,10.8061,16000.0
2014-06-16 11:15:00,12.06,12.06,12.05,12.06,13600.0,10.7972,10.7972,10.7882,10.7972,13600.0
2014-06-16 11:20:00,12.05,12.06,12.05,12.06,9600.0,10.7882,10.7972,10.7882,10.7972,9600.0
2014-06-16 11:25:00,12.06,12.06,12.05,12.06,12000.0,10.7972,10.7972,10.7882,10.7972,12000.0
2014-06-16 11:30:00,12.05,12.05,12.04,12.04,17600.0,10.7882,10.7882,10.7793,10.7793,17600.0
2014-06-16 11:35:00,12.04,12.04,12.02,12.04,38400.0,10.7793,10.7793,10.7614,10.7793,38400.0
2014-06-16 11:40:00,12.04,12.04,12.04,12.04,4000.0,10.7793,10.7793,10.7793,10.7793,4000.0
2014-06-16 11:45:00,12.04,12.04,12.04,12.04,3200.0,10.7793,10.7793,10.7793,10.7793,3200.0
2014-06-16 11:50:00,12.04,12.05,12.04,12.05,13600.0,10.7793,10.7882,10.7793,10.7882,13600.0
2014-06-16 11:55:00,12.05,12.05,12.05,12.05,2400.0,10.7882,10.7882,10.7882,10.7882,2400.0
2014-06-16 12:00:00,12.05,12.05,12.04,12.05,10400.0,10.7882,10.7882,10.7793,10.7882,10400.0
2014-06-16 12:05:00,12.05,12.06,12.05,12.06,12000.0,10.7882,10.7972,10.7882,10.7972,12000.0
2014-06-16 12:10:00,12.06,12.08,12.06,12.07,99200.0,10.7972,10.8151,10.7972,10.8061,99200.0
2014-06-16 12:15:00,12.07,12.08,12.07,12.08,15200.0,10.8061,10.8151,10.8061,10.8151,15200.0
2014-06-16 12:20:00,12.08,12.08,12.08,12.08,4000.0,10.8151,10.8151,10.8151,10.8151,4000.0
2014-06-16 12:25:00,12.08,12.09,12.08,12.08,4000.0,10.8151,10.824,10.8151,10.8151,4000.0
2014-06-16 12:30:00,12.08,12.08,12.08,12.08,3200.0,10.8151,10.8151,10.8151,10.8151,3200.0
2014-06-16 12:35:00,12.07,12.08,12.07,12.08,11200.0,10.8061,10.8151,10.8061,10.8151,11200.0
2014-06-16 12:40:00,12.07,12.07,12.07,12.07,1600.0,10.8061,10.8061,10.8061,10.8061,1600.0
2014-06-16 12:45:00,12.07,12.07,12.06,12.06,9600.0,10.8061,10.8061,10.7972,10.7972,9600.0
2014-06-16 12:50:00,12.07,12.08,12.07,12.08,16800.0,10.8061,10.8151,10.8061,10.8151,16800.0
2014-06-16 12:55:00,12.08,12.08,12.07,12.07,4800.0,10.8151,10.8151,10.8061,10.8061,4800.0
2014-06-16 13:00:00,12.07,12.08,12.07,12.08,16800.0,10.8061,10.8151,10.8061,10.8151,16800.0
2014-06-16 13:05:00,12.08,12.09,12.08,12.08,22400.0,10.8151,10.824,10.8151,10.8151,22400.0
2014-06-16 13:10:00,12.08,12.08,12.08,12.08,3200.0,10.8151,10.8151,10.8151,10.8151,3200.0
2014-06-16 13:15:00,12.08,12.09,12.08,12.08,11200.0,10.8151,10.824,10.8151,10.8151,11200.0
2014-06-16 13:20:00,12.08,12.08,12.08,12.08,800.0,10.8151,10.8151,10.8151,10.8151,800.0
2014-06-16 13:25:00,12.08,12.08,12.08,12.08,14400.0,10.8151,10.8151,10.8151,10.8151,14400.0
2014-06-16 13:30:00,12.08,12.09,12.08,12.09,19200.0,10.8151,10.824,10.8151,10.824,19200.0
2014-06-16 13:35:00,12.09,12.09,12.08,12.08,6400.0,10.824,10.824,10.8151,10.8151,6400.0
2014-06-16 13:40:00,12.08,12.08,12.08,12.08,3200.0,10.8151,10.8151,10.8151,10.8151,3200.0
2014-06-16 13:45:00,12.07,12.07,12.07,12.07,5600.0,10.8061,10.8061,10.8061,10.8061,5600.0
2014-06-16 13:50:00,12.08,12.08,12.06,12.06,16800.0,10.8151,10.8151,10.7972,10.7972,16800.0
2014-06-16 13:55:00,12.06,12.06,12.05,12.05,15200.0,10.7972,10.7972,10.7882,10.7882,15200.0
2014-06-16 14:00:00,12.06,12.06,12.06,12.06,4000.0,10.7972,10.7972,10.7972,10.7972,4000.0
2014-06-16 14:05:00,12.06,12.06,12.06,12.06,4800.0,10.7972,10.7972,10.7972,10.7972,4800.0
2014-06-16 14:10:00,12.06,12.06,12.06,12.06,2400.0,10.7972,10.7972,10.7972,10.7972,2400.0
2014-06-16 14:15:00,12.05,12.05,12.05,12.05,5600.0,10.7882,10.7882,10.7882,10.7882,5600.0
2014-06-16 14:20:00,12.05,12.06,12.05,12.06,14400.0,10.7882,10.7972,10.7882,10.7972,14400.0
2014-06-16 14:25:00,12.06,12.06,12.05,12.05,15200.0,10.7972,10.7972,10.7882,10.7882,15200.0
2014-06-16 14:30:00,12.05,12.06,12.05,12.06,8000.0,10.7882,10.7972,10.7882,10.7972,8000.0
2014-06-16 14:35:00,12.06,12.06,12.05,12.05,4800.0,10.7972,10.7972,10.7882,10.7882,4800.0
2014-06-16 14:40:00,12.05,12.06,12.05,12.05,13600.0,10.7882,10.7972,10.7882,10.7882,13600.0
2014-06-16 14:45:00,12.06,12.06,12.05,12.05,6400.0,10.7972,10.7972,10.7882,10.7882,6400.0
2014-06-16 14:50:00,12.06,12.06,12.05,12.05,4800.0,10.7972,10.7972,10.7882,10.7882,4800.0
2014-06-16 14:55:00,12.05,12.05,12.05,12.05,13600.0,10.7882,10.7882,10.7882,10.7882,13600.0
2014-06-16 15:00:00,12.04,12.04,12.04,12.04,10400.0,10.7793,10.7793,10.7793,10.7793,10400.0
2014-06-16 15:05:00,12.04,12.05,12.04,12.05,18400.0,10.7793,10.7882,10.7793,10.7882,18400.0
2014-06-16 15:10:00,12.05,12.05,12.03,12.03,22400.0,10.7882,10.7882,10.7703,10.7703,22400.0
2014-06-16 15:15:00,12.03,12.05,12.03,12.05,37600.0,10.7703,10.7882,10.7703,10.7882,37600.0
2014-06-16 15:20:00,12.05,12.05,12.04,12.04,17600.0,10.7882,10.7882,10.7793,10.7793,17600.0
2014-06-16 15:25:00,12.04,12.05,12.04,12.04,16000.0,10.7793,10.7882,10.7793,10.7793,16000.0
2014-06-16 15:30:00,12.05,12.05,12.04,12.05,16000.0,10.7882,10.7882,10.7793,10.7882,16000.0
2014-06-16 15:35:00,12.04,12.06,12.04,12.06,25600.0,10.7793,10.7972,10.7793,10.7972,25600.0
2014-06-16 15:40:00,12.06,12.06,12.05,12.06,16800.0,10.7972,10.7972,10.7882,10.7972,16800.0
2014-06-16 15:45:00,12.05,12.06,12.05,12.05,44800.0,10.7882,10.7972,10.7882,10.7882,44800.0
2014-06-16 15:50:00,12.06,12.06,12.05,12.06,51200.0,10.7972,10.7972,10.7882,10.7972,51200.0
2014-06-16 15:55:00,12.06,12.06,12.05,12.06,87200.0,10.7972,10.7972,10.7882,10.7972,87200.0
2014-06-17 09:30:00,12.03,12.07,12.0,12.07,31200.0,10.7703,10.8061,10.7435,10.8061,31200.0
2014-06-17 09:35:00,12.03,12.07,12.03,12.06,4000.0,10.7703,10.8061,10.7703,10.7972,4000.0
2014-06-17 09:40:00,12.06,12.07,12.05,12.07,15200.0,10.7972,10.8061,10.7882,10.8061,15200.0
2014-06-17 09:45:00,12.07,12.08,12.06,12.06,41600.0,10.8061,10.8151,10.7972,10.7972,41600.0
2014-06-17 09:50:00,12.06,12.08,12.06,12.08,7200.0,10.7972,10.8151,10.7972,10.8151,7200.0
2014-06-17 09:55:00,12.07,12.09,12.07,12.09,39200.0,10.8061,10.824,10.8061,10.824,39200.0
2014-06-17 10:00:00,12.09,12.09,12.08,12.09,10400.0,10.824,10.824,10.8151,10.824,10400.0
2014-06-17 10:05:00,12.09,12.12,12.09,12.12,8800.0,10.824,10.8509,10.824,10.8509,8800.0
2014-06-17 10:10:00,12.11,12.11,12.1,12.11,23200.0,10.8419,10.8419,10.833,10.8419,23200.0
2014-06-17 10:15:00,12.1,12.11,12.1,12.11,11200.0,10.833,10.8419,10.833,10.8419,11200.0
2014-06-17 10:20:00,12.11,12.12,12.1,12.12,18400.0,10.8419,10.8509,10.833,10.8509,18400.0
2014-06-17 10:25:00,12.11,12.11,12.1,12.11,9600.0,10.8419,10.8419,10.833,10.8419,9600.0
2014-06-17 10:30:00,12.1,12.11,12.08,12.08,22400.0,10.833,10.8419,10.8151,10.8151,22400.0
2014-06-17 10:35:00,12.08,12.08,12.07,12.08,29600.0,10.8151,10.8151,10.8061,10.8151,29600.0
2014-06-17 10:40:00,12.08,12.08,12.06,12.06,17600.0,10.8151,10.8151,10.7972,10.7972,17600.0
2014-06-17 10:45:00,12.07,12.07,12.05,12.05,5600.0,10.8061,10.8061,10.7882,10.7882,5600.0
2014-06-17 10:50:00,12.04,12.06,12.04,12.06,23200.0,10.7793,10.7972,10.7793,10.7972,23200.0
2014-06-17 10:55:00,12.06,12.08,12.06,12.08,48000.0,10.7972,10.8151,10.7972,10.8151,48000.0
2014-06-17 11:00:00,12.08,12.09,12.08,12.09,16000.0,10.8151,10.824,10.8151,10.824,16000.0
2014-06-17 11:05:00,12.08,12.08,12.05,12.06,8800.0,10.8151,10.8151,10.7882,10.7972,8800.0
2014-06-17 11:10:00,12.06,12.07,12.06,12.07,8800.0,10.7972,10.8061,10.7972,10.8061,8800.0
2014-06-17 11:15:00,12.07,12.08,12.06,12.08,10400.0,10.8061,10.8151,10.7972,10.8151,10400.0
2014-06-17 11:20:00,12.08,12.08,12.08,12.08,20800.0,10.8151,10.8151,10.8151,10.8151,20800.0
2014-06-17 11:25:00,12.08,12.08,12.08,12.08,8000.0,10.8151,10.8151,10.8151,10.8151,8000.0
2014-06-17 11:30:00,12.09,12.09,12.08,12.08,11200.0,10.824,10.824,10.8151,10.8151,11200.0
2014-06-17 11:35:00,12.08,12.09,12.08,12.09,10400.0,10.8151,10.824,10.8151,10.824,10400.0
2014-06-17 11:40:00,12.09,12.09,12.08,12.08,9600.0,10.824,10.824,10.8151,10.8151,9600.0
2014-06-17 11:45:00,12.08,12.09,12.08,12.09,7200.0,10.8151,10.824,10.8151,10.824,7200.0
2014-06-17 11:50:00,12.08,12.09,12.08,12.09,1600.0,10.8151,10.824,10.8151,10.824,1600.0
2014-06-17 11:55:00,12.09,12.11,12.09,12.1,29600.0,10.824,10.8419,10.824,10.833,29600.0
2014-06-17 12:00:00,12.1,12.1,12.1,12.1,19200.0,10.833,10.833,10.833,10.833,19200.0
2014-06-17 12:05:00,12.1,12.11,12.1,12.11,10400.0,10.833,10.8419,10.833,10.8419,10400.0
2014-06-17 12:10:00,12.1,12.11,12.1,12.11,40800.0,10.833,10.8419,10.833,10.8419,40800.0
2014-06-17 12:15:00,12.12,12.12,12.11,12.12,26400.0,10.8509,10.8509,10.8419,10.8509,26400.0
2014-06-17 12:20:00,12.12,12.13,12.12,12.12,4000.0,10.8509,10.8599,10.8509,10.8509,4000.0
2014-06-17 12:25:00,12.12,12.13,12.12,12.12,16000.0,10.8509,10.8599,10.8509,10.8509,16000.0
2014-06-17 12:30:00,12.12,12.13,12.12,12.13,32000.0,10.8509,10.8599,10.8509,10.8599,32000.0
2014-06-17 12:35:00,12.12,12.13,12.12,12.13,9600.0,10.8509,10.8599,10.8509,10.8599,9600.0
2014-06-17 12:40:00,12.13,12.14,12.13,12.13,27200.0,10.8599,10.8688,10.8599,10.8599,27200.0
2014-06-17 12:45:00,12.13,12.13,12.13,12.13,38400.0,10.8599,10.8599,10.8599,10.8599,38400.0
2014-06-17 12:50:00,12.14,12.14,12.13,12.14,20800.0,10.8688,10.8688,10.8599,10.8688,20800.0
2014-06-17 12:55:00,12.14,12.14,12.13,12.13,9600.0,10.8688,10.8688,10.8599,10.8599,9600.0
2014-06-17 13:00:00,12.13,12.13,12.13,12.13,16800.0,10.8599,10.8599,10.8599,10.8599,16800.0
2014-06-17 13:05:00,12.12,12.13,12.12,12.13,16800.0,10.8509,10.8599,10.8509,10.8599,16800.0
2014-06-17 13:10:00,12.12,12.12,12.12,12.12,13600.0,10.8509,10.8509,10.8509,10.8509,13600.0
2014-06-17 13:15:00,12.12,12.13,12.12,12.13,20000.0,10.8509,10.8599,10.8509,10.8599,20000.0
2014-06-17 13:20:00,12.13,12.13,12.13,12.13,19200.0,10.8599,10.8599,10.8599,10.8599,19200.0
2014-06-17 13:25:00,12.13,12.13,12.12,12.12,8000.0,10.8599,10.8599,10.8509,10.8509,8000.0
2014-06-17 13:30:00,12.12,12.13,12.12,12.13,20000.0,10.8509,10.8599,10.8509,10.8599,20000.0
2014-06-17 13:35:00,12.13,12.13,12.12,12.13,14400.0,10.8599,10.8599,10.8509,10.8599,14400.0
2014-06-17 13:40:00,12.13,12.13,12.13,12.13,47200.0,10.8599,10.8599,10.8599,10.8599,47200.0
2014-06-17 13:45:00,12.14,12.14,12.12,12.13,24800.0,10.8688,10.8688,10.8509,10.8599,24800.0
2014-06-17 13:50:00,12.13,12.13,12.12,12.12,12000.0,10.8599,10.8599,10.8509,10.8509,12000.0
2014-06-17 13:55:00,12.13,12.13,12.13,12.13,13600.0,10.8599,10.8599,10.8599,10.8599,13600.0
2014-06-17 14:00:00,12.13,12.13,12.12,12.12,27200.0,10.8599,10.8599,10.8509,10.8509,27200.0
2014-06-17 14:05:00,12.12,12.13,12.12,12.13,8000.0,10.8509,10.8599,10.8509,10.8599,8000.0
2014-06-17 14:10:00,12.13,12.13,12.13,12.13,35200.0,10.8599,10.8599,10.8599,10.8599,35200.0
2014-06-17 14:15:00,12.13,12.13,12.13,12.13,13600.0,10.8599,10.8599,10.8599,10.8599,13600.0
2014-06-17 14:20:00,12.13,12.14,12.13,12.13,18400.0,10.8599,10.8688,10.8599,10.8599,18400.0
2014-06-17 14:25:00,12.13,12.13,12.13,12.13,20800.0,10.8599,10.8599,10.8599,10.8599,20800.0
2014-06-17 14:30:00,12.13,12.13,12.13,12.13,3200.0,10.8599,10.8599,10.8599,10.8599,3200.0
2014-06-17 14:35:00,12.12,12.13,12.12,12.12,4000.0,10.8509,10.8599,10.8509,10.8509,4000.0
2014-06-17 14:40:00,12.12,12.12,12.12,12.12,22400.0,10.8509,10.8509,10.8509,10.8509,22400.0
2014-06-17 14:45:00,12.12,12.12,12.11,12.12,40000.0,10.8509,10.8509,10.8419,10.8509,40000.0
2014-06-17 14:50:00,12.11,12.12,12.11,12.12,24000.0,10.8419,10.8509,10.8419,10.8509,24000.0
2014-06-17 14:55:00,12.11,12.12,12.11,12.12,14400.0,10.8419,10.8509,10.8419,10.8509,14400.0
2014-06-17 15:00:00,12.12,12.12,12.12,12.12,46400.0,10.8509,10.8509,10.8509,10.8509,46400.0
2014-06-17 15:05:00,12.12,12.12,12.11,12.11,41600.0,10.8509,10.8509,10.8419,10.8419,41600.0
2014-06-17 15:10:00,12.12,12.12,12.11,12.11,34400.0,10.8509,10.8509,10.8419,10.8419,34400.0
2014-06-17 15:15:00,12.11,12.11,12.1,12.1,24800.0,10.8419,10.8419,10.833,10.833,24800.0
2014-06-17 15:20:00,12.1,12.11,12.1,12.1,19200.0,10.833,10.8419,10.833,10.833,19200.0
2014-06-17 15:25:00,12.1,12.11,12.1,12.1,28000.0,10.833,10.8419,10.833,10.833,28000.0
2014-06-17 15:30:00,12.1,12.11,12.1,12.11,198400.0,10.833,10.8419,10.833,10.8419,198400.0
2014-06-17 15:35:00,12.11,12.11,12.11,12.11,29600.0,10.8419,10.8419,10.8419,10.8419,29600.0
2014-06-17 15:40:00,12.11,12.12,12.11,12.11,53600.0,10.8419,10.8509,10.8419,10.8419,53600.0
2014-06-17 15:45:00,12.11,12.12,12.11,12.11,73600.0,10.8419,10.8509,10.8419,10.8419,73600.0
2014-06-17 15:50:00,12.11,12.11,12.1,12.11,76800.0,10.8419,10.8419,10.833,10.8419,76800.0
2014-06-17 15:55:00,12.11,12.11,12.09,12.09,388800.0,10.8419,10.8419,10.824,10.824,388800.0
2014-06-18 09:30:00,12.09,12.11,12.07,12.07,56000.0,10.824,10.8419,10.8061,10.8061,56000.0
2014-06-18 09:35:00,12.07,12.08,12.06,12.06,52800.0,10.8061,10.8151,10.7972,10.7972,52800.0
2014-06-18 09:40:00,12.06,12.07,12.03,12.05,76000.0,10.7972,10.8061,10.7703,10.7882,76000.0
2014-06-18 09:45:00,12.05,12.05,12.03,12.05,37600.0,10.7882,10.7882,10.7703,10.7882,37600.0
2014-06-18 09:50:00,12.04,12.04,12.03,12.04,28000.0,10.7793,10.7793,10.7703,10.7793,28000.0
2014-06-18 09:55:00,12.04,12.04,12.02,12.03,37600.0,10.7793,10.7793,10.7614,10.7703,37600.0
2014-06-18 10:00:00,12.03,12.03,12.02,12.02,27200.0,10.7703,10.7703,10.7614,10.7614,27200.0
2014-06-18 10:05:00,12.02,12.02,12.01,12.01,25600.0,10.7614,10.7614,10.7524,10.7524,25600.0
2014-06-18 10:10:00,12.01,12.01,12.0,12.0,87200.0,10.7524,10.7524,10.7435,10.7435,87200.0
2014-06-18 10:15:00,12.0,12.02,12.0,12.02,123200.0,10.7435,10.7614,10.7435,10.7614,123200.0
2014-06-18 10:20:00,12.01,12.01,12.0,12.0,19200.0,10.7524,10.7524,10.7435,10.7435,19200.0
2014-06-18 10:25:00,12.0,12.0,11.99,12.0,33600.0,10.7435,10.7435,10.7345,10.7435,33600.0
2014-06-18 10:30:00,12.0,12.01,12.0,12.0,175200.0,10.7435,10.7524,10.7435,10.7435,175200.0
2014-06-18 10:35:00,12.0,12.01,12.0,12.0,22400.0,10.7435,10.7524,10.7435,10.7435,22400.0
2014-06-18 10:40:00,12.0,12.0,11.99,11.99,57600.0,10.7435,10.7435,10.7345,10.7345,57600.0
2014-06-18 10:45:00,11.99,11.99,11.98,11.98,31200.0,10.7345,10.7345,10.7256,10.7256,31200.0
2014-06-18 10:50:00,11.98,11.99,11.98,11.98,64800.0,10.7256,10.7345,10.7256,10.7256,64800.0
2014-06-18 10:55:00,11.98,11.99,11.98,11.99,90400.0,10.7256,10.7345,10.7256,10.7345,90400.0
2014-06-18 11:00:00,11.99,12.0,11.99,11.99,28800.0,10.7345,10.7435,10.7345,10.7345,28800.0
2014-06-18 11:05:00,11.99,12.0,11.98,11.98,53600.0,10.7345,10.7435,10.7256,10.7256,53600.0
2014-06-18 11:10:00,11.99,11.99,11.98,11.99,65600.0,10.7345,10.7345,10.7256,10.7345,65600.0
2014-06-18 11:15:00,11.99,12.0,11.99,11.99,24800.0,10.7345,10.7435,10.7345,10.7345,24800.0
2014-06-18 11:20:00,11.99,12.0,11.99,12.0,34400.0,10.7345,10.7435,10.7345,10.7435,34400.0
2014-06-18 11:25:00,12.0,12.0,11.99,12.0,61600.0,10.7435,10.7435,10.7345,10.7435,61600.0
2014-06-18 11:30:00,12.0,12.01,12.0,12.01,26400.0,10.7435,10.7524,10.7435,10.7524,26400.0
2014-06-18 11:35:00,12.0,12.01,12.0,12.0,8000.0,10.7435,10.7524,10.7435,10.7435,8000.0
2014-06-18 11:40:00,12.0,12.0,11.99,12.0,28800.0,10.7435,10.7435,10.7345,10.7435,28800.0
2014-06-18 11:45:00,12.0,12.0,11.99,11.99,28800.0,10.7435,10.7435,10.7345,10.7345,28800.0
2014-06-18 11:50:00,11.99,12.0,11.99,11.99,32800.0,10.7345,10.7435,10.7345,10.7345,32800.0
2014-06-18 11:55:00,11.99,12.0,11.99,12.0,8800.0,10.7345,10.7435,10.7345,10.7435,8800.0
2014-06-18 12:00:00,12.0,12.0,11.99,11.99,20800.0,10.7435,10.7435,10.7345,10.7345,20800.0
2014-06-18 12:05:00,12.0,12.0,11.99,11.99,20800.0,10.7435,10.7435,10.7345,10.7345,20800.0
2014-06-18 12:10:00,11.99,11.99,11.99,11.99,16000.0,10.7345,10.7345,10.7345,10.7345,16000.0
2014-06-18 12:15:00,11.99,11.99,11.98,11.98,23200.0,10.7345,10.7345,10.7256,10.7256,23200.0
2014-06-18 12:20:00,11.99,11.99,11.98,11.99,232800.0,10.7345,10.7345,10.7256,10.7345,232800.0
2014-06-18 12:25:00,11.99,11.99,11.99,11.99,16000.0,10.7345,10.7345,10.7345,10.7345,16000.0
2014-06-18 12:30:00,11.99,11.99,11.99,11.99,18400.0,10.7345,10.7345,10.7345,10.7345,18400.0
2014-06-18 12:35:00,11.99,11.99,11.99,11.99,7200.0,10.7345,10.7345,10.7345,10.7345,7200.0
2014-06-18 12:40:00,11.99,12.0,11.99,12.0,20000.0,10.7345,10.7435,10.7345,10.7435,20000.0
2014-06-18 12:45:00,12.0,12.01,12.0,12.0,24000.0,10.7435,10.7524,10.7435,10.7435,24000.0
2014-06-18 12:50:00,12.01,12.01,12.01,12.01,36800.0,10.7524,10.7524,10.7524,10.7524,36800.0
2014-06-18 12:55:00,12.01,12.01,12.01,12.01,20000.0,10.7524,10.7524,10.7524,10.7524,20000.0
2014-06-18 13:00:00,12.01,12.01,12.0,12.0,38400.0,10.7524,10.7524,10.7435,10.7435,38400.0
2014-06-18 13:05:00,12.0,12.0,12.0,12.0,13600.0,10.7435,10.7435,10.7435,10.7435,13600.0
2014-06-18 13:10:00,12.0,12.0,12.0,12.0,80000.0,10.7435,10.7435,10.7435,10.7435,80000.0
2014-06-18 13:15:00,12.0,12.0,12.0,12.0,22400.0,10.7435,10.7435,10.7435,10.7435,22400.0
2014-06-18 13:20:00,12.0,12.01,12.0,12.01,6400.0,10.7435,10.7524,10.7435,10.7524,6400.0
2014-06-18 13:25:00,12.01,12.01,12.0,12.0,21600.0,10.7524,10.7524,10.7435,10.7435,21600.0
2014-06-18 13:30:00,12.01,12.01,12.0,12.0,120000.0,10.7524,10.7524,10.7435,10.7435,120000.0
2014-06-18 13:35:00,12.0,12.01,12.0,12.0,24800.0,10.7435,10.7524,10.7435,10.7435,24800.0
2014-06-18 13:40:00,12.01,12.01,12.0,12.0,5600.0,10.7524,10.7524,10.7435,10.7435,5600.0
2014-06-18 13:45:00,12.0,12.01,12.0,12.01,15200.0,10.7435,10.7524,10.7435,10.7524,15200.0
2014-06-18 13:50:00,12.01,12.02,12.01,12.02,18400.0,10.7524,10.7614,10.7524,10.7614,18400.0
2014-06-18 13:55:00,12.02,12.02,12.01,12.01,16800.0,10.7614,10.7614,10.7524,10.7524,16800.0
2014-06-18 14:00:00,12.01,12.05,12.0,12.03,130400.0,10.7524,10.7882,10.7435,10.7703,130400.0
2014-06-18 14:05:00,12.03,12.03,12.0,12.03,57600.0,10.7703,10.7703,10.7435,10.7703,57600.0
2014-06-18 14:10:00,12.04,12.05,12.04,12.05,39200.0,10.7793,10.7882,10.7793,10.7882,39200.0
2014-06-18 14:15:00,12.05,12.06,12.05,12.05,27200.0,10.7882,10.7972,10.7882,10.7882,27200.0
2014-06-18 14:20:00,12.05,12.07,12.05,12.06,67200.0,10.7882,10.8061,10.7882,10.7972,67200.0
2014-06-18 14:25:00,12.06,12.07,12.06,12.07,17600.0,10.7972,10.8061,10.7972,10.8061,17600.0
2014-06-18 14:30:00,12.06,12.08,12.06,12.07,64800.0,10.7972,10.8151,10.7972,10.8061,64800.0
2014-06-18 14:35:00,12.07,12.08,12.07,12.07,19200.0,10.8061,10.8151,10.8061,10.8061,19200.0
2014-06-18 14:40:00,12.07,12.07,12.06,12.07,44000.0,10.8061,10.8061,10.7972,10.8061,44000.0
2014-06-18 14:45:00,12.06,12.07,12.06,12.07,20000.0,10.7972,10.8061,10.7972,10.8061,20000.0
2014-06-18 14:50:00,12.07,12.09,12.07,12.08,43200.0,10.8061,10.824,10.8061,10.8151,43200.0
2014-06-18 14:55:00,12.07,12.08,12.07,12.08,24000.0,10.8061,10.8151,10.8061,10.8151,24000.0
2014-06-18 15:00:00,12.08,12.09,12.08,12.09,39200.0,10.8151,10.824,10.8151,10.824,39200.0
2014-06-18 15:05:00,12.09,12.1,12.09,12.09,57600.0,10.824,10.833,10.824,10.824,57600.0
2014-06-18 15:10:00,12.09,12.1,12.09,12.09,70400.0,10.824,10.833,10.824,10.824,70400.0
2014-06-18 15:15:00,12.09,12.1,12.09,12.1,124800.0,10.824,10.833,10.824,10.833,124800.0
2014-06-18 15:20:00,12.09,12.1,12.09,12.09,92000.0,10.824,10.833,10.824,10.824,92000.0
2014-06-18 15:25:00,12.09,12.1,12.09,12.1,66400.0,10.824,10.833,10.824,10.833,66400.0
2014-06-18 15:30:00,12.1,12.11,12.1,12.1,83200.0,10.833,10.8419,10.833,10.833,83200.0
2014-06-18 15:35:00,12.1,12.11,12.1,12.11,59200.0,10.833,10.8419,10.833,10.8419,59200.0
2014-06-18 15:40:00,12.11,12.12,12.1,12.11,335200.0,10.8419,10.8509,10.833,10.8419,335200.0
2014-06-18 15:45:00,12.11,12.12,12.11,12.12,143200.0,10.8419,10.8509,10.8419,10.8509,143200.0
2014-06-18 15:50:00,12.12,12.13,12.12,12.12,132800.0,10.8509,10.8599,10.8509,10.8509,132800.0
2014-06-18 15:55:00,12.12,12.13,12.12,12.13,182400.0,10.8509,10.8599,10.8509,10.8599,182400.0
2014-06-19 09:30:00,12.14,12.14,12.1,12.1,57600.0,10.8688,10.8688,10.833,10.833,57600.0
2014-06-19 09:35:00,12.1,12.14,12.1,12.11,108000.0,10.833,10.8688,10.833,10.8419,108000.0
2014-06-19 09:40:00,12.12,12.14,12.12,12.13,56800.0,10.8509,10.8688,10.8509,10.8599,56800.0
2014-06-19 09:45:00,12.13,12.14,12.12,12.12,112800.0,10.8599,10.8688,10.8509,10.8509,112800.0
2014-06-19 09:50:00,12.11,12.12,12.11,12.12,4000.0,10.8419,10.8509,10.8419,10.8509,4000.0
2014-06-19 09:55:00,12.11,12.11,12.1,12.1,11200.0,10.8419,10.8419,10.833,10.833,11200.0
2014-06-19 10:00:00,12.1,12.11,12.1,12.1,21600.0,10.833,10.8419,10.833,10.833,21600.0
2014-06-19 10:05:00,12.1,12.12,12.09,12.12,64000.0,10.833,10.8509,10.824,10.8509,64000.0
2014-06-19 10:10:00,12.12,12.13,12.12,12.12,22400.0,10.8509,10.8599,10.8509,10.8509,22400.0
2014-06-19 10:15:00,12.12,12.13,12.11,12.12,22400.0,10.8509,10.8599,10.8419,10.8509,22400.0
2014-06-19 10:20:00,12.12,12.12,12.11,12.11,9600.0,10.8509,10.8509,10.8419,10.8419,9600.0
2014-06-19 10:25:00,12.11,12.12,12.11,12.12,9600.0,10.8419,10.8509,10.8419,10.8509,9600.0
2014-06-19 10:30:00,12.13,12.13,12.11,12.11,12000.0,10.8599,10.8599,10.8419,10.8419,12000.0
2014-06-19 10:35:00,12.12,12.12,12.11,12.12,12000.0,10.8509,10.8509,10.8419,10.8509,12000.0
2014-06-19 10:40:00,12.12,12.13,12.11,12.13,16000.0,10.8509,10.8599,10.8419,10.8599,16000.0
2014-06-19 10:45:00,12.13,12.13,12.13,12.13,25600.0,10.8599,10.8599,10.8599,10.8599,25600.0
2014-06-19 10:50:00,12.13,12.13,12.12,12.13,20000.0,10.8599,10.8599,10.8509,10.8599,20000.0
2014-06-19 10:55:00,12.12,12.12,12.12,12.12,24800.0,10.8509,10.8509,10.8509,10.8509,24800.0
2014-06-19 11:00:00,12.12,12.13,12.12,12.13,13600.0,10.8509,10.8599,10.8509,10.8599,13600.0
2014-06-19 11:05:00,12.12,12.12,12.11,12.12,22400.0,10.8509,10.8509,10.8419,10.8509,22400.0
2014-06-19 11:10:00,12.12,12.13,12.12,12.13,10400.0,10.8509,10.8599,10.8509,10.8599,10400.0
2014-06-19 11:15:00,12.13,12.13,12.12,12.13,13600.0,10.8599,10.8599,10.8509,10.8599,13600.0
2014-06-19 11:20:00,12.13,12.13,12.13,12.13,17600.0,10.8599,10.8599,10.8599,10.8599,17600.0
2014-06-19 11:25:00,12.13,12.15,12.13,12.14,36000.0,10.8599,10.8778,10.8599,10.8688,36000.0
2014-06-19 11:30:00,12.14,12.17,12.14,12.16,262400.0,10.8688,10.8957,10.8688,10.8867,262400.0
2014-06-19 11:35:00,12.15,12.18,12.15,12.18,68000.0,10.8778,10.9046,10.8778,10.9046,68000.0
2014-06-19 11:40:00,12.18,12.19,12.18,12.18,50400.0,10.9046,10.9136,10.9046,10.9046,50400.0
2014-06-19 11:45:00,12.18,12.2,12.18,12.19,69600.0,10.9046,10.9225,10.9046,10.9136,69600.0
2014-06-19 11:50:00,12.19,12.19,12.18,12.18,102400.0,10.9136,10.9136,10.9046,10.9046,102400.0
2014-06-19 11:55:00,12.18,12.18,12.18,12.18,37600.0,10.9046,10.9046,10.9046,10.9046,37600.0
2014-06-19 12:00:00,12.18,12.18,12.17,12.18,57600.0,10.9046,10.9046,10.8957,10.9046,57600.0
2014-06-19 12:05:00,12.17,12.19,12.17,12.19,49600.0,10.8957,10.9136,10.8957,10.9136,49600.0
2014-06-19 12:10:00,12.18,12.18,12.18,12.18,22400.0,10.9046,10.9046,10.9046,10.9046,22400.0
2014-06-19 12:15:00,12.18,12.18,12.18,12.18,11200.0,10.9046,10.9046,10.9046,10.9046,11200.0
2014-06-19 12:20:00,12.18,12.19,12.18,12.19,18400.0,10.9046,10.9136,10.9046,10.9136,18400.0
2014-06-19 12:25:00,12.19,12.19,12.19,12.19,12000.0,10.9136,10.9136,10.9136,10.9136,12000.0
2014-06-19 12:30:00,12.19,12.19,12.18,12.18,11200.0,10.9136,10.9136,10.9046,10.9046,11200.0
2014-06-19 12:35:00,12.18,12.19,12.18,12.19,13600.0,10.9046,10.9136,10.9046,10.9136,13600.0
2014-06-19 12:40:00,12.19,12.19,12.19,12.19,12800.0,10.9136,10.9136,10.9136,10.9136,12800.0
2014-06-19 12:45:00,12.19,12.19,12.19,12.19,20000.0,10.9136,10.9136,10.9136,10.9136,20000.0
2014-06-19 12:50:00,12.19,12.19,12.18,12.18,9600.0,10.9136,10.9136,10.9046,10.9046,9600.0
2014-06-19 12:55:00,12.19,12.19,12.18,12.18,7200.0,10.9136,10.9136,10.9046,10.9046,7200.0
2014-06-19 13:00:00,12.18,12.18,12.18,12.18,10400.0,10.9046,10.9046,10.9046,10.9046,10400.0
2014-06-19 13:05:00,12.18,12.19,12.18,12.19,17600.0,10.9046,10.9136,10.9046,10.9136,17600.0
2014-06-19 13:10:00,12.19,12.19,12.18,12.18,21600.0,10.9136,10.9136,10.9046,10.9046,21600.0
2014-06-19 13:15:00,12.17,12.18,12.17,12.17,15200.0,10.8957,10.9046,10.8957,10.8957,15200.0
2014-06-19 13:20:00,12.17,12.18,12.17,12.18,9600.0,10.8957,10.9046,10.8957,10.9046,9600.0
2014-06-19 13:25:00,12.18,12.18,12.18,12.18,20000.0,10.9046,10.9046,10.9046,10.9046,20000.0
2014-06-19 13:30:00,12.19,12.19,12.18,12.18,44800.0,10.9136,10.9136,10.9046,10.9046,44800.0
2014-06-19 13:35:00,12.18,12.19,12.18,12.19,19200.0,10.9046,10.9136,10.9046,10.9136,19200.0
2014-06-19 13:40:00,12.19,12.19,12.18,12.18,20800.0,10.9136,10.9136,10.9046,10.9046,20800.0
2014-06-19 13:45:00,12.18,12.19,12.18,12.18,4000.0,10.9046,10.9136,10.9046,10.9046,4000.0
2014-06-19 13:50:00,12.19,12.19,12.18,12.18,40800.0,10.9136,10.9136,10.9046,10.9046,40800.0
2014-06-19 13:55:00,12.18,12.18,12.17,12.18,18400.0,10.9046,10.9046,10.8957,10.9046,18400.0
2014-06-19 14:00:00,12.18,12.18,12.18,12.18,25600.0,10.9046,10.9046,10.9046,10.9046,25600.0
2014-06-19 14:05:00,12.18,12.19,12.17,12.18,28800.0,10.9046,10.9136,10.8957,10.9046,28800.0
2014-06-19 14:10:00,12.17,12.18,12.17,12.18,48000.0,10.8957,10.9046,10.8957,10.9046,48000.0
2014-06-19 14:15:00,12.18,12.19,12.18,12.19,50400.0,10.9046,10.9136,10.9046,10.9136,50400.0
2014-06-19 14:20:00,12.19,12.19,12.18,12.19,28800.0,10.9136,10.9136,10.9046,10.9136,28800.0
2014-06-19 14:25:00,12.19,12.19,12.18,12.18,15200.0,10.9136,10.9136,10.9046,10.9046,15200.0
2014-06-19 14:30:00,12.18,12.18,12.17,12.17,19200.0,10.9046,10.9046,10.8957,10.8957,19200.0
2014-06-19 14:35:00,12.18,12.18,12.18,12.18,17600.0,10.9046,10.9046,10.9046,10.9046,17600.0
2014-06-19 14:40:00,12.18,12.18,12.17,12.17,58400.0,10.9046,10.9046,10.8957,10.8957,58400.0
2014-06-19 14:45:00,12.17,12.17,12.17,12.17,16800.0,10.8957,10.8957,10.8957,10.8957,16800.0
2014-06-19 14:50:00,12.17,12.17,12.16,12.17,20800.0,10.8957,10.8957,10.8867,10.8957,20800.0
2014-06-19 14:55:00,12.16,12.17,12.16,12.17,46400.0,10.8867,10.8957,10.8867,10.8957,46400.0
2014-06-19 15:00:00,12.17,12.17,12.16,12.17,110400.0,10.8957,10.8957,10.8867,10.8957,110400.0
2014-06-19 15:05:00,12.17,12.17,12.16,12.16,24000.0,10.8957,10.8957,10.8867,10.8867,24000.0
2014-06-19 15:10:00,12.17,12.17,12.17,12.17,31200.0,10.8957,10.8957,10.8957,10.8957,31200.0
2014-06-19 15:15:00,12.17,12.17,12.16,12.17,26400.0,10.8957,10.8957,10.8867,10.8957,26400.0
2014-06-19 15:20:00,12.17,12.17,12.16,12.17,45600.0,10.8957,10.8957,10.8867,10.8957,45600.0
2014-06-19 15:25:00,12.17,12.17,12.17,12.17,20800.0,10.8957,10.8957,10.8957,10.8957,20800.0
2014-06-19 15:30:00,12.17,12.18,12.17,12.18,54400.0,10.8957,10.9046,10.8957,10.9046,54400.0
2014-06-19 15:35:00,12.17,12.18,12.17,12.18,30400.0,10.8957,10.9046,10.8957,10.9046,30400.0
2014-06-19 15:40:00,12.18,12.18,12.18,12.18,64000.0,10.9046,10.9046,10.9046,10.9046,64000.0
2014-06-19 15:45:00,12.18,12.18,12.17,12.17,81600.0,10.9046,10.9046,10.8957,10.8957,81600.0
2014-06-19 15:50:00,12.17,12.18,12.17,12.18,72000.0,10.8957,10.9046,10.8957,10.9046,72000.0
2014-06-19 15:55:00,12.18,12.18,12.17,12.18,112800.0,10.9046,10.9046,10.8957,10.9046,112800.0
2014-06-20 09:30:00,12.21,12.24,12.21,12.23,1343200.0,10.9315,10.9583,10.9315,10.9494,1343200.0
2014-06-20 09:35:00,12.23,12.23,12.22,12.22,25600.0,10.9494,10.9494,10.9404,10.9404,25600.0
2014-06-20 09:40:00,12.22,12.23,12.21,12.22,25600.0,10.9404,10.9494,10.9315,10.9404,25600.0
2014-06-20 09:45:00,12.22,12.22,12.21,12.22,24000.0,10.9404,10.9404,10.9315,10.9404,24000.0
2014-06-20 09:50:00,12.22,12.22,12.21,12.22,21600.0,10.9404,10.9404,10.9315,10.9404,21600.0
2014-06-20 09:55:00,12.22,12.22,12.2,12.21,61600.0,10.9404,10.9404,10.9225,10.9315,61600.0
2014-06-20 10:00:00,12.21,12.21,12.2,12.21,22400.0,10.9315,10.9315,10.9225,10.9315,22400.0
2014-06-20 10:05:00,12.21,12.21,12.2,12.2,19200.0,10.9315,10.9315,10.9225,10.9225,19200.0
2014-06-20 10:10:00,12.2,12.21,12.19,12.2,9600.0,10.9225,10.9315,10.9136,10.9225,9600.0
2014-06-20 10:15:00,12.2,12.2,12.19,12.19,28000.0,10.9225,10.9225,10.9136,10.9136,28000.0
2014-06-20 10:20:00,12.19,12.19,12.18,12.19,12800.0,10.9136,10.9136,10.9046,10.9136,12800.0
2014-06-20 10:25:00,12.18,12.18,12.17,12.18,27200.0,10.9046,10.9046,10.8957,10.9046,27200.0
2014-06-20 10:30:00,12.18,12.19,12.18,12.19,20000.0,10.9046,10.9136,10.9046,10.9136,20000.0
2014-06-20 10:35:00,12.18,12.18,12.18,12.18,1600.0,10.9046,10.9046,10.9046,10.9046,1600.0
2014-06-20 10:40:00,12.18,12.18,12.17,12.18,15200.0,10.9046,10.9046,10.8957,10.9046,15200.0
2014-06-20 10:45:00,12.17,12.18,12.17,12.18,24800.0,10.8957,10.9046,10.8957,10.9046,24800.0
2014-06-20 10:50:00,12.18,12.19,12.17,12.18,9600.0,10.9046,10.9136,10.8957,10.9046,9600.0
2014-06-20 10:55:00,12.19,12.19,12.19,12.19,800.0,10.9136,10.9136,10.9136,10.9136,800.0
2014-06-20 11:00:00,12.19,12.19,12.18,12.19,32800.0,10.9136,10.9136,10.9046,10.9136,32800.0
2014-06-20 11:05:00,12.19,12.19,12.18,12.18,14400.0,10.9136,10.9136,10.9046,10.9046,14400.0
2014-06-20 11:10:00,12.18,12.18,12.17,12.17,19200.0,10.9046,10.9046,10.8957,10.8957,19200.0
2014-06-20 11:15:00,12.17,12.18,12.17,12.17,12800.0,10.8957,10.9046,10.8957,10.8957,12800.0
2014-06-20 11:20:00,12.17,12.17,12.16,12.16,9600.0,10.8957,10.8957,10.8867,10.8867,9600.0
2014-06-20 11:25:00,12.16,12.17,12.15,12.16,18400.0,10.8867,10.8957,10.8778,10.8867,18400.0
2014-06-20 11:30:00,12.16,12.16,12.15,12.16,18400.0,10.8867,10.8867,10.8778,10.8867,18400.0
2014-06-20 11:35:00,12.16,12.17,12.16,12.17,13600.0,10.8867,10.8957,10.8867,10.8957,13600.0
2014-06-20 11:40:00,12.17,12.18,12.16,12.18,16000.0,10.8957,10.9046,10.8867,10.9046,16000.0
2014-06-20 11:45:00,12.17,12.18,12.17,12.18,13600.0,10.8957,10.9046,10.8957,10.9046,13600.0
2014-06-20 11:50:00,12.18,12.18,12.17,12.17,23200.0,10.9046,10.9046,10.8957,10.8957,23200.0
2014-06-20 11:55:00,12.17,12.19,12.17,12.19,44800.0,10.8957,10.9136,10.8957,10.9136,44800.0
2014-06-20 12:00:00,12.19,12.19,12.18,12.19,16800.0,10.9136,10.9136,10.9046,10.9136,16800.0
2014-06-20 12:05:00,12.19,12.19,12.18,12.18,20000.0,10.9136,10.9136,10.9046,10.9046,20000.0
2014-06-20 12:10:00,12.18,12.18,12.17,12.17,20800.0,10.9046,10.9046,10.8957,10.8957,20800.0
2014-06-20 12:15:00,12.17,12.17,12.16,12.17,20000.0,10.8957,10.8957,10.8867,10.8957,20000.0
2014-06-20 12:20:00,12.17,12.17,12.16,12.16,14400.0,10.8957,10.8957,10.8867,10.8867,14400.0
2014-06-20 12:25:00,12.16,12.16,12.15,12.16,24800.0,10.8867,10.8867,10.8778,10.8867,24800.0
2014-06-20 12:30:00,12.16,12.16,12.16,12.16,4000.0,10.8867,10.8867,10.8867,10.8867,4000.0
2014-06-20 12:35:00,12.17,12.17,12.17,12.17,23200.0,10.8957,10.8957,10.8957,10.8957,23200.0
2014-06-20 12:40:00,12.16,12.16,12.16,12.16,12000.0,10.8867,10.8867,10.8867,10.8867,12000.0
2014-06-20 12:45:00,12.16,12.16,12.16,12.16,9600.0,10.8867,10.8867,10.8867,10.8867,9600.0
2014-06-20 12:50:00,12.16,12.17,12.16,12.17,16800.0,10.8867,10.8957,10.8867,10.8957,16800.0
2014-06-20 12:55:00,12.17,12.17,12.17,12.17,23200.0,10.8957,10.8957,10.8957,10.8957,23200.0
2014-06-20 13:00:00,12.17,12.17,12.17,12.17,12000.0,10.8957,10.8957,10.8957,10.8957,12000.0
2014-06-20 13:05:00,12.17,12.17,12.17,12.17,3200.0,10.8957,10.8957,10.8957,10.8957,3200.0
2014-06-20 13:10:00,12.17,12.18,12.17,12.17,22400.0,10.8957,10.9046,10.8957,10.8957,22400.0
2014-06-20 13:15:00,12.18,12.18,12.17,12.17,13600.0,10.9046,10.9046,10.8957,10.8957,13600.0
2014-06-20 13:20:00,12.17,12.17,12.17,12.17,5600.0,10.8957,10.8957,10.8957,10.8957,5600.0
2014-06-20 13:25:00,12.17,12.18,12.17,12.18,8000.0,10.8957,10.9046,10.8957,10.9046,8000.0
2014-06-20 13:30:00,12.18,12.18,12.17,12.17,4800.0,10.9046,10.9046,10.8957,10.8957,4800.0
2014-06-20 13:35:00,12.17,12.18,12.17,12.17,9600.0,10.8957,10.9046,10.8957,10.8957,9600.0
2014-06-20 13:40:00,12.18,12.18,12.17,12.17,4000.0,10.9046,10.9046,10.8957,10.8957,4000.0
2014-06-20 13:45:00,12.18,12.18,12.17,12.18,9600.0,10.9046,10.9046,10.8957,10.9046,9600.0
2014-06-20 13:50:00,12.18,12.19,12.18,12.19,12000.0,10.9046,10.9136,10.9046,10.9136,12000.0
2014-06-20 13:55:00,12.19,12.19,12.19,12.19,44000.0,10.9136,10.9136,10.9136,10.9136,44000.0
2014-06-20 14:00:00,12.19,12.19,12.19,12.19,23200.0,10.9136,10.9136,10.9136,10.9136,23200.0
2014-06-20 14:05:00,12.19,12.19,12.19,12.19,4800.0,10.9136,10.9136,10.9136,10.9136,4800.0
2014-06-20 14:10:00,12.19,12.2,12.19,12.2,16800.0,10.9136,10.9225,10.9136,10.9225,16800.0
2014-06-20 14:15:00,12.2,12.2,12.2,12.2,12000.0,10.9225,10.9225,10.9225,10.9225,12000.0
2014-06-20 14:20:00,12.2,12.2,12.2,12.2,11200.0,10.9225,10.9225,10.9225,10.9225,11200.0
2014-06-20 14:25:00,12.2,12.2,12.19,12.19,6400.0,10.9225,10.9225,10.9136,10.9136,6400.0
2014-06-20 14:30:00,12.2,12.2,12.19,12.19,20800.0,10.9225,10.9225,10.9136,10.9136,20800.0
2014-06-20 14:35:00,12.19,12.2,12.19,12.2,16800.0,10.9136,10.9225,10.9136,10.9225,16800.0
2014-06-20 14:40:00,12.19,12.19,12.19,12.19,3200.0,10.9136,10.9136,10.9136,10.9136,3200.0
2014-06-20 14:45:00,12.19,12.19,12.18,12.18,4800.0,10.9136,10.9136,10.9046,10.9046,4800.0
2014-06-20 14:50:00,12.18,12.18,12.18,12.18,4000.0,10.9046,10.9046,10.9046,10.9046,4000.0
2014-06-20 14:55:00,12.18,12.18,12.18,12.18,9600.0,10.9046,10.9046,10.9046,10.9046,9600.0
2014-06-20 15:00:00,12.18,12.18,12.18,12.18,16000.0,10.9046,10.9046,10.9046,10.9046,16000.0
2014-06-20 15:05:00,12.18,12.18,12.18,12.18,23200.0,10.9046,10.9046,10.9046,10.9046,23200.0
2014-06-20 15:10:00,12.18,12.19,12.18,12.19,19200.0,10.9046,10.9136,10.9046,10.9136,19200.0
2014-06-20 15:15:00,12.19,12.2,12.19,12.19,76000.0,10.9136,10.9225,10.9136,10.9136,76000.0
2014-06-20 15:20:00,12.19,12.2,12.19,12.19,27200.0,10.9136,10.9225,10.9136,10.9136,27200.0
2014-06-20 15:25:00,12.19,12.19,12.19,12.19,31200.0,10.9136,10.9136,10.9136,10.9136,31200.0
2014-06-20 15:30:00,12.19,12.2,12.19,12.2,49600.0,10.9136,10.9225,10.9136,10.9225,49600.0
2014-06-20 15:35:00,12.2,12.2,12.19,12.2,53600.0,10.9225,10.9225,10.9136,10.9225,53600.0
2014-06-20 15:40:00,12.2,12.2,12.19,12.19,12800.0,10.9225,10.9225,10.9136,10.9136,12800.0
2014-06-20 15:45:00,12.19,12.2,12.19,12.19,115200.0,10.9136,10.9225,10.9136,10.9136,115200.0
2014-06-20 15:50:00,12.19,12.19,12.18,12.19,116800.0,10.9136,10.9136,10.9046,10.9136,116800.0
2014-06-20 15:55:00,12.19,12.19,12.19,12.19,159200.0,10.9136,10.9136,10.9136,10.9136,159200.0
2014-06-23 09:30:00,12.18,12.2,12.18,12.2,49600.0,10.9046,10.9225,10.9046,10.9225,49600.0
2014-06-23 09:35:00,12.2,12.2,12.14,12.15,34400.0,10.9225,10.9225,10.8688,10.8778,34400.0
2014-06-23 09:40:00,12.16,12.16,12.15,12.15,16800.0,10.8867,10.8867,10.8778,10.8778,16800.0
2014-06-23 09:45:00,12.17,12.17,12.15,12.15,15200.0,10.8957,10.8957,10.8778,10.8778,15200.0
2014-06-23 09:50:00,12.15,12.18,12.14,12.17,21600.0,10.8778,10.9046,10.8688,10.8957,21600.0
2014-06-23 09:55:00,12.17,12.17,12.16,12.17,64000.0,10.8957,10.8957,10.8867,10.8957,64000.0
2014-06-23 10:00:00,12.17,12.18,12.17,12.18,26400.0,10.8957,10.9046,10.8957,10.9046,26400.0
2014-06-23 10:05:00,12.18,12.18,12.16,12.17,95200.0,10.9046,10.9046,10.8867,10.8957,95200.0
2014-06-23 10:10:00,12.17,12.17,12.16,12.17,11200.0,10.8957,10.8957,10.8867,10.8957,11200.0
2014-06-23 10:15:00,12.16,12.17,12.16,12.16,9600.0,10.8867,10.8957,10.8867,10.8867,9600.0
2014-06-23 10:20:00,12.16,12.17,12.15,12.16,33600.0,10.8867,10.8957,10.8778,10.8867,33600.0
2014-06-23 10:25:00,12.16,12.16,12.14,12.14,19200.0,10.8867,10.8867,10.8688,10.8688,19200.0
2014-06-23 10:30:00,12.15,12.15,12.13,12.13,56800.0,10.8778,10.8778,10.8599,10.8599,56800.0
2014-06-23 10:35:00,12.13,12.14,12.13,12.13,54400.0,10.8599,10.8688,10.8599,10.8599,54400.0
2014-06-23 10:40:00,12.13,12.14,12.13,12.13,41600.0,10.8599,10.8688,10.8599,10.8599,41600.0
2014-06-23 10:45:00,12.14,12.15,12.13,12.14,30400.0,10.8688,10.8778,10.8599,10.8688,30400.0
2014-06-23 10:50:00,12.14,12.14,12.14,12.14,9600.0,10.8688,10.8688,10.8688,10.8688,9600.0
2014-06-23 10:55:00,12.15,12.15,12.15,12.15,6400.0,10.8778,10.8778,10.8778,10.8778,6400.0
2014-06-23 11:00:00,12.15,12.15,12.15,12.15,11200.0,10.8778,10.8778,10.8778,10.8778,11200.0
2014-06-23 11:05:00,12.16,12.16,12.15,12.15,12000.0,10.8867,10.8867,10.8778,10.8778,12000.0
2014-06-23 11:10:00,12.15,12.16,12.15,12.15,13600.0,10.8778,10.8867,10.8778,10.8778,13600.0
2014-06-23 11:15:00,12.15,12.15,12.15,12.15,2400.0,10.8778,10.8778,10.8778,10.8778,2400.0
2014-06-23 11:20:00,12.15,12.16,12.15,12.15,5600.0,10.8778,10.8867,10.8778,10.8778,5600.0
2014-06-23 11:25:00,12.15,12.15,12.14,12.14,5600.0,10.8778,10.8778,10.8688,10.8688,5600.0
2014-06-23 11:30:00,12.15,12.15,12.14,12.15,5600.0,10.8778,10.8778,10.8688,10.8778,5600.0
2014-06-23 11:35:00,12.15,12.15,12.15,12.15,12000.0,10.8778,10.8778,10.8778,10.8778,12000.0
2014-06-23 11:40:00,12.15,12.16,12.15,12.15,14400.0,10.8778,10.8867,10.8778,10.8778,14400.0
2014-06-23 11:45:00,12.15,12.15,12.15,12.15,4000.0,10.8778,10.8778,10.8778,10.8778,4000.0
2014-06-23 11:50:00,12.15,12.15,12.15,12.15,14400.0,10.8778,10.8778,10.8778,10.8778,14400.0
2014-06-23 11:55:00,12.15,12.15,12.14,12.14,37600.0,10.8778,10.8778,10.8688,10.8688,37600.0
2014-06-23 12:00:00,12.14,12.14,12.14,12.14,4800.0,10.8688,10.8688,10.8688,10.8688,4800.0
2014-06-23 12:05:00,12.14,12.15,12.14,12.15,8000.0,10.8688,10.8778,10.8688,10.8778,8000.0
2014-06-23 12:10:00,12.15,12.15,12.15,12.15,4800.0,10.8778,10.8778,10.8778,10.8778,4800.0
2014-06-23 12:15:00,12.15,12.15,12.15,12.15,8000.0,10.8778,10.8778,10.8778,10.8778,8000.0
2014-06-23 12:20:00,12.15,12.15,12.15,12.15,43200.0,10.8778,10.8778,10.8778,10.8778,43200.0
2014-06-23 12:25:00,12.15,12.15,12.15,12.15,2400.0,10.8778,10.8778,10.8778,10.8778,2400.0
2014-06-23 12:30:00,12.15,12.16,12.15,12.15,19200.0,10.8778,10.8867,10.8778,10.8778,19200.0
2014-06-23 12:35:00,12.15,12.15,12.15,12.15,0.0,10.8778,10.8778,10.8778,10.8778,0.0
2014-06-23 12:40:00,12.15,12.15,12.15,12.15,8000.0,10.8778,10.8778,10.8778,10.8778,8000.0
2014-06-23 12:45:00,12.15,12.15,12.15,12.15,3200.0,10.8778,10.8778,10.8778,10.8778,3200.0
2014-06-23 12:50:00,12.15,12.15,12.15,12.15,6400.0,10.8778,10.8778,10.8778,10.8778,6400.0
2014-06-23 12:55:00,12.15,12.16,12.15,12.16,8000.0,10.8778,10.8867,10.8778,10.8867,8000.0
2014-06-23 13:00:00,12.15,12.15,12.15,12.15,3200.0,10.8778,10.8778,10.8778,10.8778,3200.0
2014-06-23 13:05:00,12.15,12.15,12.15,12.15,12000.0,10.8778,10.8778,10.8778,10.8778,12000.0
2014-06-23 13:10:00,12.15,12.15,12.15,12.15,5600.0,10.8778,10.8778,10.8778,10.8778,5600.0
2014-06-23 13:15:00,12.14,12.15,12.14,12.14,10400.0,10.8688,10.8778,10.8688,10.8688,10400.0
2014-06-23 13:20:00,12.14,12.14,12.14,12.14,8800.0,10.8688,10.8688,10.8688,10.8688,8800.0
2014-06-23 13:25:00,12.14,12.14,12.13,12.13,6400.0,10.8688,10.8688,10.8599,10.8599,6400.0
2014-06-23 13:30:00,12.14,12.14,12.13,12.13,8800.0,10.8688,10.8688,10.8599,10.8599,8800.0
2014-06-23 13:35:00,12.13,12.13,12.13,12.13,6400.0,10.8599,10.8599,10.8599,10.8599,6400.0
2014-06-23 13:40:00,12.13,12.13,12.13,12.13,1600.0,10.8599,10.8599,10.8599,10.8599,1600.0
2014-06-23 13:45:00,12.13,12.13,12.13,12.13,3200.0,10.8599,10.8599,10.8599,10.8599,3200.0
2014-06-23 13:50:00,12.13,12.14,12.13,12.14,9600.0,10.8599,10.8688,10.8599,10.8688,9600.0
2014-06-23 13:55:00,12.14,12.14,12.14,12.14,14400.0,10.8688,10.8688,10.8688,10.8688,14400.0
2014-06-23 14:00:00,12.13,12.14,12.13,12.13,12000.0,10.8599,10.8688,10.8599,10.8599,12000.0
2014-06-23 14:05:00,12.13,12.13,12.13,12.13,1600.0,10.8599,10.8599,10.8599,10.8599,1600.0
2014-06-23 14:10:00,12.14,12.14,12.13,12.14,19200.0,10.8688,10.8688,10.8599,10.8688,19200.0
2014-06-23 14:15:00,12.14,12.14,12.14,12.14,7200.0,10.8688,10.8688,10.8688,10.8688,7200.0
2014-06-23 14:20:00,12.14,12.15,12.14,12.15,17600.0,10.8688,10.8778,10.8688,10.8778,17600.0
2014-06-23 14:25:00,12.15,12.15,12.15,12.15,6400.0,10.8778,10.8778,10.8778,10.8778,6400.0
2014-06-23 14:30:00,12.15,12.15,12.15,12.15,14400.0,10.8778,10.8778,10.8778,10.8778,14400.0
2014-06-23 14:35:00,12.15,12.15,12.15,12.15,12800.0,10.8778,10.8778,10.8778,10.8778,12800.0
2014-06-23 14:40:00,12.15,12.15,12.15,12.15,17600.0,10.8778,10.8778,10.8778,10.8778,17600.0
2014-06-23 14:45:00,12.15,12.15,12.15,12.15,11200.0,10.8778,10.8778,10.8778,10.8778,11200.0
2014-06-23 14:50:00,12.14,12.15,12.14,12.15,10400.0,10.8688,10.8778,10.8688,10.8778,10400.0
2014-06-23 14:55:00,12.15,12.15,12.14,12.14,48800.0,10.8778,10.8778,10.8688,10.8688,48800.0
2014-06-23 15:00:00,12.14,12.14,12.14,12.14,28800.0,10.8688,10.8688,10.8688,10.8688,28800.0
2014-06-23 15:05:00,12.14,12.14,12.13,12.14,10400.0,10.8688,10.8688,10.8599,10.8688,10400.0
2014-06-23 15:10:00,12.14,12.14,12.13,12.13,8800.0,10.8688,10.8688,10.8599,10.8599,8800.0
2014-06-23 15:15:00,12.13,12.14,12.13,12.13,10400.0,10.8599,10.8688,10.8599,10.8599,10400.0
2014-06-23 15:20:00,12.13,12.14,12.13,12.13,20000.0,10.8599,10.8688,10.8599,10.8599,20000.0
2014-06-23 15:25:00,12.13,12.13,12.13,12.13,18400.0,10.8599,10.8599,10.8599,10.8599,18400.0
2014-06-23 15:30:00,12.13,12.13,12.13,12.13,14400.0,10.8599,10.8599,10.8599,10.8599,14400.0
2014-06-23 15:35:00,12.14,12.14,12.13,12.13,44800.0,10.8688,10.8688,10.8599,10.8599,44800.0
2014-06-23 15:40:00,12.13,12.13,12.13,12.13,46400.0,10.8599,10.8599,10.8599,10.8599,46400.0
2014-06-23 15:45:00,12.13,12.13,12.13,12.13,63200.0,10.8599,10.8599,10.8599,10.8599,63200.0
2014-06-23 15:50:00,12.13,12.13,12.13,12.13,39200.0,10.8599,10.8599,10.8599,10.8599,39200.0
2014-06-23 15:55:00,12.13,12.14,12.13,12.14,104800.0,10.8599,10.8688,10.8599,10.8688,104800.0
2014-06-24 09:30:00,12.12,12.12,12.1,12.11,40000.0,10.8509,10.8509,10.833,10.8419,40000.0
2014-06-24 09:35:00,12.12,12.15,12.11,12.11,19200.0,10.8509,10.8778,10.8419,10.8419,19200.0
2014-06-24 09:40:00,12.11,12.13,12.11,12.12,8000.0,10.8419,10.8599,10.8419,10.8509,8000.0
2014-06-24 09:45:00,12.13,12.14,12.13,12.14,31200.0,10.8599,10.8688,10.8599,10.8688,31200.0
2014-06-24 09:50:00,12.14,12.14,12.13,12.14,20000.0,10.8688,10.8688,10.8599,10.8688,20000.0
2014-06-24 09:55:00,12.13,12.14,12.13,12.13,8000.0,10.8599,10.8688,10.8599,10.8599,8000.0
2014-06-24 10:00:00,12.13,12.14,12.13,12.14,26400.0,10.8599,10.8688,10.8599,10.8688,26400.0
2014-06-24 10:05:00,12.14,12.15,12.13,12.14,76000.0,10.8688,10.8778,10.8599,10.8688,76000.0
2014-06-24 10:10:00,12.14,12.15,12.14,12.14,29600.0,10.8688,10.8778,10.8688,10.8688,29600.0
2014-06-24 10:15:00,12.14,12.15,12.13,12.13,33600.0,10.8688,10.8778,10.8599,10.8599,33600.0
2014-06-24 10:20:00,12.13,12.15,12.13,12.14,32800.0,10.8599,10.8778,10.8599,10.8688,32800.0
2014-06-24 10:25:00,12.14,12.14,12.13,12.13,41600.0,10.8688,10.8688,10.8599,10.8599,41600.0
2014-06-24 10:30:00,12.14,12.15,12.14,12.14,27200.0,10.8688,10.8778,10.8688,10.8688,27200.0
2014-06-24 10:35:00,12.15,12.15,12.14,12.15,113600.0,10.8778,10.8778,10.8688,10.8778,113600.0
2014-06-24 10:40:00,12.15,12.15,12.14,12.15,23200.0,10.8778,10.8778,10.8688,10.8778,23200.0
2014-06-24 10:45:00,12.15,12.15,12.14,12.15,12000.0,10.8778,10.8778,10.8688,10.8778,12000.0
2014-06-24 10:50:00,12.15,12.15,12.14,12.15,23200.0,10.8778,10.8778,10.8688,10.8778,23200.0
2014-06-24 10:55:00,12.15,12.15,12.13,12.14,15200.0,10.8778,10.8778,10.8599,10.8688,15200.0
2014-06-24 11:00:00,12.14,12.15,12.14,12.15,100000.0,10.8688,10.8778,10.8688,10.8778,100000.0
2014-06-24 11:05:00,12.15,12.15,12.14,12.14,101600.0,10.8778,10.8778,10.8688,10.8688,101600.0
2014-06-24 11:10:00,12.13,12.14,12.13,12.13,18400.0,10.8599,10.8688,10.8599,10.8599,18400.0
2014-06-24 11:15:00,12.13,12.14,12.13,12.14,12000.0,10.8599,10.8688,10.8599,10.8688,12000.0
2014-06-24 11:20:00,12.14,12.15,12.14,12.15,12000.0,10.8688,10.8778,10.8688,10.8778,12000.0
2014-06-24 11:25:00,12.15,12.15,12.14,12.15,12800.0,10.8778,10.8778,10.8688,10.8778,12800.0
2014-06-24 11:30:00,12.15,12.15,12.14,12.14,25600.0,10.8778,10.8778,10.8688,10.8688,25600.0
2014-06-24 11:35:00,12.14,12.14,12.14,12.14,4000.0,10.8688,10.8688,10.8688,10.8688,4000.0
2014-06-24 11:40:00,12.14,12.14,12.13,12.14,14400.0,10.8688,10.8688,10.8599,10.8688,14400.0
2014-06-24 11:45:00,12.14,12.14,12.14,12.14,16800.0,10.8688,10.8688,10.8688,10.8688,16800.0
2014-06-24 11:50:00,12.14,12.14,12.13,12.14,3200.0,10.8688,10.8688,10.8599,10.8688,3200.0
2014-06-24 11:55:00,12.14,12.14,12.13,12.13,31200.0,10.8688,10.8688,10.8599,10.8599,31200.0
2014-06-24 12:00:00,12.13,12.13,12.13,12.13,16800.0,10.8599,10.8599,10.8599,10.8599,16800.0
2014-06-24 12:05:00,12.13,12.13,12.12,12.13,27200.0,10.8599,10.8599,10.8509,10.8599,27200.0
2014-06-24 12:10:00,12.13,12.13,12.13,12.13,9600.0,10.8599,10.8599,10.8599,10.8599,9600.0
2014-06-24 12:15:00,12.13,12.13,12.13,12.13,4000.0,10.8599,10.8599,10.8599,10.8599,4000.0
2014-06-24 12:20:00,12.13,12.13,12.13,12.13,11200.0,10.8599,10.8599,10.8599,10.8599,11200.0
2014-06-24 12:25:00,12.13,12.13,12.12,12.12,21600.0,10.8599,10.8599,10.8509,10.8509,21600.0
2014-06-24 12:30:00,12.13,12.13,12.13,12.13,9600.0,10.8599,10.8599,10.8599,10.8599,9600.0
2014-06-24 12:35:00,12.12,12.12,12.12,12.12,6400.0,10.8509,10.8509,10.8509,10.8509,6400.0
2014-06-24 12:40:00,12.12,12.13,12.12,12.13,11200.0,10.8509,10.8599,10.8509,10.8599,11200.0
2014-06-24 12:45:00,12.13,12.13,12.12,12.13,12000.0,10.8599,10.8599,10.8509,10.8599,12000.0
2014-06-24 12:50:00,12.13,12.13,12.12,12.12,15200.0,10.8599,10.8599,10.8509,10.8509,15200.0
2014-06-24 12:55:00,12.12,12.12,12.11,12.12,15200.0,10.8509,10.8509,10.8419,10.8509,15200.0
2014-06-24 13:00:00,12.11,12.11,12.11,12.11,13600.0,10.8419,10.8419,10.8419,10.8419,13600.0
2014-06-24 13:05:00,12.11,12.11,12.1,12.1,8800.0,10.8419,10.8419,10.833,10.833,8800.0
2014-06-24 13:10:00,12.1,12.11,12.1,12.1,8000.0,10.833,10.8419,10.833,10.833,8000.0
2014-06-24 13:15:00,12.09,12.09,12.09,12.09,10400.0,10.824,10.824,10.824,10.824,10400.0
2014-06-24 13:20:00,12.09,12.09,12.09,12.09,2400.0,10.824,10.824,10.824,10.824,2400.0
2014-06-24 13:25:00,12.09,12.1,12.09,12.1,5600.0,10.824,10.833,10.824,10.833,5600.0
2014-06-24 13:30:00,12.1,12.11,12.1,12.11,8800.0,10.833,10.8419,10.833,10.8419,8800.0
2014-06-24 13:35:00,12.1,12.11,12.1,12.1,16000.0,10.833,10.8419,10.833,10.833,16000.0
2014-06-24 13:40:00,12.11,12.11,12.1,12.1,6400.0,10.8419,10.8419,10.833,10.833,6400.0
2014-06-24 13:45:00,12.1,12.1,12.09,12.1,14400.0,10.833,10.833,10.824,10.833,14400.0
2014-06-24 13:50:00,12.09,12.1,12.09,12.1,24000.0,10.824,10.833,10.824,10.833,24000.0
2014-06-24 13:55:00,12.1,12.1,12.08,12.09,12800.0,10.833,10.833,10.8151,10.824,12800.0
2014-06-24 14:00:00,12.09,12.09,12.08,12.09,28000.0,10.824,10.824,10.8151,10.824,28000.0
2014-06-24 14:05:00,12.09,12.09,12.08,12.08,19200.0,10.824,10.824,10.8151,10.8151,19200.0
2014-06-24 14:10:00,12.08,12.09,12.08,12.09,27200.0,10.8151,10.824,10.8151,10.824,27200.0
2014-06-24 14:15:00,12.09,12.09,12.08,12.08,11200.0,10.824,10.824,10.8151,10.8151,11200.0
2014-06-24 14:20:00,12.08,12.08,12.08,12.08,27200.0,10.8151,10.8151,10.8151,10.8151,27200.0
2014-06-24 14:25:00,12.07,12.08,12.06,12.06,13600.0,10.8061,10.8151,10.7972,10.7972,13600.0
2014-06-24 14:30:00,12.06,12.07,12.06,12.06,8800.0,10.7972,10.8061,10.7972,10.7972,8800.0
2014-06-24 14:35:00,12.06,12.06,12.06,12.06,55200.0,10.7972,10.7972,10.7972,10.7972,55200.0
2014-06-24 14:40:00,12.06,12.06,12.05,12.06,43200.0,10.7972,10.7972,10.7882,10.7972,43200.0
2014-06-24 14:45:00,12.06,12.06,12.05,12.06,30400.0,10.7972,10.7972,10.7882,10.7972,30400.0
2014-06-24 14:50:00,12.06,12.06,12.05,12.06,8000.0,10.7972,10.7972,10.7882,10.7972,8000.0
2014-06-24 14:55:00,12.06,12.06,12.05,12.05,12800.0,10.7972,10.7972,10.7882,10.7882,12800.0
2014-06-24 15:00:00,12.05,12.05,12.03,12.05,40800.0,10.7882,10.7882,10.7703,10.7882,40800.0
2014-06-24 15:05:00,12.05,12.05,12.04,12.04,12000.0,10.7882,10.7882,10.7793,10.7793,12000.0
2014-06-24 15:10:00,12.03,12.03,12.02,12.03,26400.0,10.7703,10.7703,10.7614,10.7703,26400.0
2014-06-24 15:15:00,12.02,12.03,12.02,12.02,22400.0,10.7614,10.7703,10.7614,10.7614,22400.0
2014-06-24 15:20:00,12.02,12.03,12.01,12.02,31200.0,10.7614,10.7703,10.7524,10.7614,31200.0
2014-06-24 15:25:00,12.02,12.03,12.01,12.02,35200.0,10.7614,10.7703,10.7524,10.7614,35200.0
2014-06-24 15:30:00,12.03,12.03,12.02,12.02,29600.0,10.7703,10.7703,10.7614,10.7614,29600.0
2014-06-24 15:35:00,12.02,12.02,12.01,12.01,53600.0,10.7614,10.7614,10.7524,10.7524,53600.0
2014-06-24 15:40:00,12.01,12.03,12.01,12.03,46400.0,10.7524,10.7703,10.7524,10.7703,46400.0
2014-06-24 15:45:00,12.03,12.04,12.02,12.04,62400.0,10.7703,10.7793,10.7614,10.7793,62400.0
2014-06-24 15:50:00,12.03,12.04,12.02,12.03,68800.0,10.7703,10.7793,10.7614,10.7703,68800.0
2014-06-24 15:55:00,12.03,12.04,12.02,12.02,184800.0,10.7703,10.7793,10.7614,10.7614,184800.0
2014-06-25 09:30:00,12.0,12.04,12.0,12.0,56000.0,10.7435,10.7793,10.7435,10.7435,56000.0
2014-06-25 09:35:00,12.04,12.05,12.03,12.04,26400.0,10.7793,10.7882,10.7703,10.7793,26400.0
2014-06-25 09:40:00,12.04,12.05,12.02,12.03,52000.0,10.7793,10.7882,10.7614,10.7703,52000.0
2014-06-25 09:45:00,12.05,12.05,12.02,12.03,84000.0,10.7882,10.7882,10.7614,10.7703,84000.0
2014-06-25 09:50:00,12.04,12.05,12.04,12.04,55200.0,10.7793,10.7882,10.7793,10.7793,55200.0
2014-06-25 09:55:00,12.04,12.04,12.03,12.03,16000.0,10.7793,10.7793,10.7703,10.7703,16000.0
2014-06-25 10:00:00,12.03,12.04,12.01,12.01,8800.0,10.7703,10.7793,10.7524,10.7524,8800.0
2014-06-25 10:05:00,12.0,12.02,12.0,12.02,18400.0,10.7435,10.7614,10.7435,10.7614,18400.0
2014-06-25 10:10:00,12.01,12.02,12.01,12.01,36000.0,10.7524,10.7614,10.7524,10.7524,36000.0
2014-06-25 10:15:00,12.02,12.02,11.99,11.99,16000.0,10.7614,10.7614,10.7345,10.7345,16000.0
2014-06-25 10:20:00,11.99,12.0,11.98,11.98,19200.0,10.7345,10.7435,10.7256,10.7256,19200.0
2014-06-25 10:25:00,11.98,12.0,11.98,11.98,50400.0,10.7256,10.7435,10.7256,10.7256,50400.0
2014-06-25 10:30:00,11.98,11.98,11.97,11.97,40000.0,10.7256,10.7256,10.7166,10.7166,40000.0
2014-06-25 10:35:00,11.97,11.97,11.95,11.95,20000.0,10.7166,10.7166,10.6987,10.6987,20000.0
2014-06-25 10:40:00,11.96,11.97,11.96,11.97,20800.0,10.7077,10.7166,10.7077,10.7166,20800.0
2014-06-25 10:45:00,11.96,11.97,11.96,11.97,20000.0,10.7077,10.7166,10.7077,10.7166,20000.0
2014-06-25 10:50:00,11.97,11.99,11.96,11.98,99200.0,10.7166,10.7345,10.7077,10.7256,99200.0
2014-06-25 10:55:00,11.98,12.02,11.98,12.01,36800.0,10.7256,10.7614,10.7256,10.7524,36800.0
2014-06-25 11:00:00,12.01,12.01,12.0,12.0,12800.0,10.7524,10.7524,10.7435,10.7435,12800.0
2014-06-25 11:05:00,12.0,12.01,12.0,12.01,21600.0,10.7435,10.7524,10.7435,10.7524,21600.0
2014-06-25 11:10:00,12.01,12.01,12.01,12.01,133600.0,10.7524,10.7524,10.7524,10.7524,133600.0
2014-06-25 11:15:00,12.01,12.01,11.99,11.99,40800.0,10.7524,10.7524,10.7345,10.7345,40800.0
2014-06-25 11:20:00,12.01,12.01,12.0,12.01,8000.0,10.7524,10.7524,10.7435,10.7524,8000.0
2014-06-25 11:25:00,12.01,12.01,12.0,12.0,26400.0,10.7524,10.7524,10.7435,10.7435,26400.0
2014-06-25 11:30:00,12.0,12.0,11.99,11.99,7200.0,10.7435,10.7435,10.7345,10.7345,7200.0
2014-06-25 11:35:00,12.0,12.0,11.99,11.99,13600.0,10.7435,10.7435,10.7345,10.7345,13600.0
2014-06-25 11:40:00,12.0,12.01,12.0,12.01,2400.0,10.7435,10.7524,10.7435,10.7524,2400.0
2014-06-25 11:45:00,12.0,12.0,11.99,11.99,5600.0,10.7435,10.7435,10.7345,10.7345,5600.0
2014-06-25 11:50:00,11.99,12.0,11.99,12.0,80000.0,10.7345,10.7435,10.7345,10.7435,80000.0
2014-06-25 11:55:00,12.0,12.01,12.0,12.01,15200.0,10.7435,10.7524,10.7435,10.7524,15200.0
2014-06-25 12:00:00,12.01,12.01,12.0,12.0,32800.0,10.7524,10.7524,10.7435,10.7435,32800.0
2014-06-25 12:05:00,12.0,12.01,12.0,12.01,12800.0,10.7435,10.7524,10.7435,10.7524,12800.0
2014-06-25 12:10:00,12.01,12.01,12.01,12.01,0.0,10.7524,10.7524,10.7524,10.7524,0.0
2014-06-25 12:15:00,12.01,12.01,12.0,12.0,26400.0,10.7524,10.7524,10.7435,10.7435,26400.0
2014-06-25 12:20:00,12.01,12.01,12.0,12.01,2400.0,10.7524,10.7524,10.7435,10.7524,2400.0
2014-06-25 12:25:00,12.0,12.01,12.0,12.01,7200.0,10.7435,10.7524,10.7435,10.7524,7200.0
2014-06-25 12:30:00,12.01,12.01,12.01,12.01,18400.0,10.7524,10.7524,10.7524,10.7524,18400.0
2014-06-25 12:35:00,12.01,12.01,12.01,12.01,24800.0,10.7524,10.7524,10.7524,10.7524,24800.0
2014-06-25 12:40:00,12.01,12.01,12.01,12.01,27200.0,10.7524,10.7524,10.7524,10.7524,27200.0
2014-06-25 12:45:00,12.01,12.01,12.0,12.01,12000.0,10.7524,10.7524,10.7435,10.7524,12000.0
2014-06-25 12:50:00,12.01,12.01,12.0,12.01,3200.0,10.7524,10.7524,10.7435,10.7524,3200.0
2014-06-25 12:55:00,12.01,12.01,12.01,12.01,1600.0,10.7524,10.7524,10.7524,10.7524,1600.0
2014-06-25 13:00:00,12.01,12.02,12.01,12.01,70400.0,10.7524,10.7614,10.7524,10.7524,70400.0
2014-06-25 13:05:00,12.01,12.02,12.01,12.01,9600.0,10.7524,10.7614,10.7524,10.7524,9600.0
2014-06-25 13:10:00,12.01,12.02,12.01,12.02,3200.0,10.7524,10.7614,10.7524,10.7614,3200.0
2014-06-25 13:15:00,12.01,12.01,12.0,12.01,10400.0,10.7524,10.7524,10.7435,10.7524,10400.0
2014-06-25 13:20:00,12.01,12.02,12.01,12.01,6400.0,10.7524,10.7614,10.7524,10.7524,6400.0
2014-06-25 13:25:00,12.01,12.01,12.01,12.01,3200.0,10.7524,10.7524,10.7524,10.7524,3200.0
2014-06-25 13:30:00,12.0,12.01,12.0,12.01,10400.0,10.7435,10.7524,10.7435,10.7524,10400.0
2014-06-25 13:35:00,12.01,12.02,12.01,12.01,14400.0,10.7524,10.7614,10.7524,10.7524,14400.0
2014-06-25 13:40:00,12.02,12.02,12.01,12.02,80800.0,10.7614,10.7614,10.7524,10.7614,80800.0
2014-06-25 13:45:00,12.01,12.02,12.01,12.01,136000.0,10.7524,10.7614,10.7524,10.7524,136000.0
2014-06-25 13:50:00,12.02,12.02,12.0,12.02,124000.0,10.7614,10.7614,10.7435,10.7614,124000.0
2014-06-25 13:55:00,12.02,12.02,12.01,12.02,40800.0,10.7614,10.7614,10.7524,10.7614,40800.0
2014-06-25 14:00:00,12.01,12.02,12.01,12.01,27200.0,10.7524,10.7614,10.7524,10.7524,27200.0
2014-06-25 14:05:00,12.01,12.02,12.01,12.02,41600.0,10.7524,10.7614,10.7524,10.7614,41600.0
2014-06-25 14:10:00,12.02,12.02,12.01,12.01,49600.0,10.7614,10.7614,10.7524,10.7524,49600.0
2014-06-25 14:15:00,12.01,12.02,12.01,12.02,26400.0,10.7524,10.7614,10.7524,10.7614,26400.0
2014-06-25 14:20:00,12.02,12.02,12.02,12.02,39200.0,10.7614,10.7614,10.7614,10.7614,39200.0
2014-06-25 14:25:00,12.02,12.02,12.02,12.02,32000.0,10.7614,10.7614,10.7614,10.7614,32000.0
2014-06-25 14:30:00,12.02,12.02,12.02,12.02,48000.0,10.7614,10.7614,10.7614,10.7614,48000.0
2014-06-25 14:35:00,12.02,12.02,12.02,12.02,37600.0,10.7614,10.7614,10.7614,10.7614,37600.0
2014-06-25 14:40:00,12.02,12.02,12.01,12.01,44000.0,10.7614,10.7614,10.7524,10.7524,44000.0
2014-06-25 14:45:00,12.01,12.01,12.0,12.01,24800.0,10.7524,10.7524,10.7435,10.7524,24800.0
2014-06-25 14:50:00,12.01,12.02,12.01,12.02,15200.0,10.7524,10.7614,10.7524,10.7614,15200.0
2014-06-25 14:55:00,12.02,12.02,12.01,12.01,16000.0,10.7614,10.7614,10.7524,10.7524,16000.0
2014-06-25 15:00:00,12.01,12.01,12.01,12.01,26400.0,10.7524,10.7524,10.7524,10.7524,26400.0
2014-06-25 15:05:00,12.01,12.02,12.01,12.02,22400.0,10.7524,10.7614,10.7524,10.7614,22400.0
2014-06-25 15:10:00,12.02,12.02,12.01,12.01,60800.0,10.7614,10.7614,10.7524,10.7524,60800.0
2014-06-25 15:15:00,12.02,12.02,12.01,12.01,22400.0,10.7614,10.7614,10.7524,10.7524,22400.0
2014-06-25 15:20:00,12.01,12.02,12.01,12.02,52000.0,10.7524,10.7614,10.7524,10.7614,52000.0
2014-06-25 15:25:00,12.02,12.02,12.01,12.02,24800.0,10.7614,10.7614,10.7524,10.7614,24800.0
2014-06-25 15:30:00,12.02,12.02,12.01,12.02,80800.0,10.7614,10.7614,10.7524,10.7614,80800.0
2014-06-25 15:35:00,12.02,12.02,12.02,12.02,111200.0,10.7614,10.7614,10.7614,10.7614,111200.0
2014-06-25 15:40:00,12.02,12.02,12.02,12.02,105600.0,10.7614,10.7614,10.7614,10.7614,105600.0
2014-06-25 15:45:00,12.02,12.02,12.02,12.02,120800.0,10.7614,10.7614,10.7614,10.7614,120800.0
2014-06-25 15:50:00,12.02,12.02,12.01,12.02,92000.0,10.7614,10.7614,10.7524,10.7614,92000.0
2014-06-25 15:55:00,12.02,12.02,12.01,12.01,146400.0,10.7614,10.7614,10.7524,10.7524,146400.0
2014-06-26 09:30:00,12.02,12.02,11.99,12.01,44000.0,10.7614,10.7614,10.7345,10.7524,44000.0
2014-06-26 09:35:00,12.01,12.02,12.0,12.02,24800.0,10.7524,10.7614,10.7435,10.7614,24800.0
2014-06-26 09:40:00,12.01,12.01,11.98,11.98,22400.0,10.7524,10.7524,10.7256,10.7256,22400.0
2014-06-26 09:45:00,11.97,11.97,11.96,11.97,49600.0,10.7166,10.7166,10.7077,10.7166,49600.0
2014-06-26 09:50:00,11.94,11.95,11.93,11.95,50400.0,10.6897,10.6987,10.6808,10.6987,50400.0
2014-06-26 09:55:00,11.95,11.95,11.92,11.92,59200.0,10.6987,10.6987,10.6718,10.6718,59200.0
2014-06-26 10:00:00,11.91,11.92,11.9,11.9,72800.0,10.6629,10.6718,10.6539,10.6539,72800.0
2014-06-26 10:05:00,11.9,11.91,11.89,11.89,46400.0,10.6539,10.6629,10.645,10.645,46400.0
2014-06-26 10:10:00,11.88,11.89,11.87,11.87,93600.0,10.636,10.645,10.6271,10.6271,93600.0
2014-06-26 10:15:00,11.87,11.89,11.87,11.88,69600.0,10.6271,10.645,10.6271,10.636,69600.0
2014-06-26 10:20:00,11.89,11.9,11.88,11.88,28000.0,10.645,10.6539,10.636,10.636,28000.0
2014-06-26 10:25:00,11.88,11.88,11.87,11.88,44800.0,10.636,10.636,10.6271,10.636,44800.0
2014-06-26 10:30:00,11.88,11.89,11.87,11.88,27200.0,10.636,10.645,10.6271,10.636,27200.0
2014-06-26 10:35:00,11.88,11.88,11.87,11.87,46400.0,10.636,10.636,10.6271,10.6271,46400.0
2014-06-26 10:40:00,11.87,11.88,11.87,11.88,95200.0,10.6271,10.636,10.6271,10.636,95200.0
2014-06-26 10:45:00,11.88,11.88,11.88,11.88,22400.0,10.636,10.636,10.636,10.636,22400.0
2014-06-26 10:50:00,11.88,11.88,11.87,11.88,23200.0,10.636,10.636,10.6271,10.636,23200.0
2014-06-26 10:55:00,11.87,11.88,11.87,11.87,26400.0,10.6271,10.636,10.6271,10.6271,26400.0
2014-06-26 11:00:00,11.87,11.88,11.87,11.88,95200.0,10.6271,10.636,10.6271,10.636,95200.0
2014-06-26 11:05:00,11.88,11.88,11.88,11.88,44000.0,10.636,10.636,10.636,10.636,44000.0
2014-06-26 11:10:00,11.88,11.88,11.88,11.88,16000.0,10.636,10.636,10.636,10.636,16000.0
2014-06-26 11:15:00,11.88,11.88,11.87,11.87,36000.0,10.636,10.636,10.6271,10.6271,36000.0
2014-06-26 11:20:00,11.88,11.88,11.88,11.88,15200.0,10.636,10.636,10.636,10.636,15200.0
2014-06-26 11:25:00,11.88,11.88,11.87,11.88,16000.0,10.636,10.636,10.6271,10.636,16000.0
2014-06-26 11:30:00,11.88,11.88,11.87,11.87,14400.0,10.636,10.636,10.6271,10.6271,14400.0
2014-06-26 11:35:00,11.88,11.89,11.88,11.88,17600.0,10.636,10.645,10.636,10.636,17600.0
2014-06-26 11:40:00,11.89,11.89,11.88,11.89,9600.0,10.645,10.645,10.636,10.645,9600.0
2014-06-26 11:45:00,11.89,11.89,11.88,11.88,5600.0,10.645,10.645,10.636,10.636,5600.0
2014-06-26 11:50:00,11.88,11.88,11.88,11.88,12000.0,10.636,10.636,10.636,10.636,12000.0
2014-06-26 11:55:00,11.89,11.89,11.88,11.89,49600.0,10.645,10.645,10.636,10.645,49600.0
2014-06-26 12:00:00,11.88,11.89,11.88,11.89,10400.0,10.636,10.645,10.636,10.645,10400.0
2014-06-26 12:05:00,11.89,11.9,11.89,11.9,9600.0,10.645,10.6539,10.645,10.6539,9600.0
2014-06-26 12:10:00,11.9,11.9,11.89,11.89,8000.0,10.6539,10.6539,10.645,10.645,8000.0
2014-06-26 12:15:00,11.89,11.9,11.89,11.9,5600.0,10.645,10.6539,10.645,10.6539,5600.0
2014-06-26 12:20:00,11.9,11.91,11.9,11.91,14400.0,10.6539,10.6629,10.6539,10.6629,14400.0
2014-06-26 12:25:00,11.9,11.91,11.9,11.91,9600.0,10.6539,10.6629,10.6539,10.6629,9600.0
2014-06-26 12:30:00,11.91,11.91,11.91,11.91,8800.0,10.6629,10.6629,10.6629,10.6629,8800.0
2014-06-26 12:35:00,11.91,11.91,11.91,11.91,7200.0,10.6629,10.6629,10.6629,10.6629,7200.0
2014-06-26 12:40:00,11.91,11.91,11.9,11.9,17600.0,10.6629,10.6629,10.6539,10.6539,17600.0
2014-06-26 12:45:00,11.91,11.91,11.9,11.9,10400.0,10.6629,10.6629,10.6539,10.6539,10400.0
2014-06-26 12:50:00,11.9,11.9,11.9,11.9,10400.0,10.6539,10.6539,10.6539,10.6539,10400.0
2014-06-26 12:55:00,11.9,11.9,11.9,11.9,15200.0,10.6539,10.6539,10.6539,10.6539,15200.0
2014-06-26 13:00:00,11.9,11.9,11.9,11.9,5600.0,10.6539,10.6539,10.6539,10.6539,5600.0
2014-06-26 13:05:00,11.9,11.9,11.9,11.9,21600.0,10.6539,10.6539,10.6539,10.6539,21600.0
2014-06-26 13:10:00,11.9,11.9,11.9,11.9,1600.0,10.6539,10.6539,10.6539,10.6539,1600.0
2014-06-26 13:15:00,11.9,11.9,11.9,11.9,6400.0,10.6539,10.6539,10.6539,10.6539,6400.0
2014-06-26 13:20:00,11.9,11.91,11.9,11.9,93600.0,10.6539,10.6629,10.6539,10.6539,93600.0
2014-06-26 13:25:00,11.91,11.91,11.91,11.91,26400.0,10.6629,10.6629,10.6629,10.6629,26400.0
2014-06-26 13:30:00,11.91,11.91,11.9,11.91,71200.0,10.6629,10.6629,10.6539,10.6629,71200.0
2014-06-26 13:35:00,11.91,11.92,11.91,11.91,22400.0,10.6629,10.6718,10.6629,10.6629,22400.0
2014-06-26 13:40:00,11.91,11.92,11.91,11.91,20800.0,10.6629,10.6718,10.6629,10.6629,20800.0
2014-06-26 13:45:00,11.92,11.92,11.91,11.92,16800.0,10.6718,10.6718,10.6629,10.6718,16800.0
2014-06-26 13:50:00,11.93,11.93,11.92,11.92,10400.0,10.6808,10.6808,10.6718,10.6718,10400.0
2014-06-26 13:55:00,11.92,11.93,11.92,11.93,16800.0,10.6718,10.6808,10.6718,10.6808,16800.0
2014-06-26 14:00:00,11.92,11.93,11.92,11.92,20800.0,10.6718,10.6808,10.6718,10.6718,20800.0
2014-06-26 14:05:00,11.92,11.93,11.92,11.93,15200.0,10.6718,10.6808,10.6718,10.6808,15200.0
2014-06-26 14:10:00,11.93,11.93,11.92,11.92,14400.0,10.6808,10.6808,10.6718,10.6718,14400.0
2014-06-26 14:15:00,11.92,11.92,11.91,11.92,31200.0,10.6718,10.6718,10.6629,10.6718,31200.0
2014-06-26 14:20:00,11.92,11.92,11.92,11.92,4800.0,10.6718,10.6718,10.6718,10.6718,4800.0
2014-06-26 14:25:00,11.92,11.92,11.91,11.92,18400.0,10.6718,10.6718,10.6629,10.6718,18400.0
2014-06-26 14:30:00,11.92,11.92,11.91,11.91,8800.0,10.6718,10.6718,10.6629,10.6629,8800.0
2014-06-26 14:35:00,11.91,11.92,11.91,11.91,4000.0,10.6629,10.6718,10.6629,10.6629,4000.0
2014-06-26 14:40:00,11.91,11.92,11.91,11.92,13600.0,10.6629,10.6718,10.6629,10.6718,13600.0
2014-06-26 14:45:00,11.92,11.92,11.92,11.92,8800.0,10.6718,10.6718,10.6718,10.6718,8800.0
2014-06-26 14:50:00,11.92,11.93,11.92,11.93,16000.0,10.6718,10.6808,10.6718,10.6808,16000.0
2014-06-26 14:55:00,11.93,11.93,11.93,11.93,8800.0,10.6808,10.6808,10.6808,10.6808,8800.0
2014-06-26 15:00:00,11.93,11.93,11.92,11.93,32800.0,10.6808,10.6808,10.6718,10.6808,32800.0
2014-06-26 15:05:00,11.93,11.94,11.93,11.94,22400.0,10.6808,10.6897,10.6808,10.6897,22400.0
2014-06-26 15:10:00,11.95,11.95,11.95,11.95,11200.0,10.6987,10.6987,10.6987,10.6987,11200.0
2014-06-26 15:15:00,11.95,11.95,11.94,11.94,16800.0,10.6987,10.6987,10.6897,10.6897,16800.0
2014-06-26 15:20:00,11.94,11.95,11.94,11.94,32800.0,10.6897,10.6987,10.6897,10.6897,32800.0
2014-06-26 15:25:00,11.94,11.94,11.93,11.93,33600.0,10.6897,10.6897,10.6808,10.6808,33600.0
2014-06-26 15:30:00,11.93,11.94,11.93,11.93,29600.0,10.6808,10.6897,10.6808,10.6808,29600.0
2014-06-26 15:35:00,11.93,11.94,11.93,11.94,24800.0,10.6808,10.6897,10.6808,10.6897,24800.0
2014-06-26 15:40:00,11.94,11.95,11.94,11.94,32800.0,10.6897,10.6987,10.6897,10.6897,32800.0
2014-06-26 15:45:00,11.94,11.95,11.94,11.95,44800.0,10.6897,10.6987,10.6897,10.6987,44800.0
2014-06-26 15:50:00,11.95,11.95,11.94,11.94,48000.0,10.6987,10.6987,10.6897,10.6897,48000.0
2014-06-26 15:55:00,11.94,11.95,11.94,11.95,152800.0,10.6897,10.6987,10.6897,10.6987,152800.0
2014-06-27 09:30:00,11.92,11.93,11.92,11.93,20000.0,10.6718,10.6808,10.6718,10.6808,20000.0
2014-06-27 09:35:00,11.96,11.98,11.96,11.97,19200.0,10.7077,10.7256,10.7077,10.7166,19200.0
2014-06-27 09:40:00,11.97,12.0,11.96,11.98,16000.0,10.7166,10.7435,10.7077,10.7256,16000.0
2014-06-27 09:45:00,11.98,12.0,11.98,11.99,14400.0,10.7256,10.7435,10.7256,10.7345,14400.0
2014-06-27 09:50:00,11.99,12.0,11.99,11.99,34400.0,10.7345,10.7435,10.7345,10.7345,34400.0
2014-06-27 09:55:00,11.99,11.99,11.96,11.97,29600.0,10.7345,10.7345,10.7077,10.7166,29600.0
2014-06-27 10:00:00,11.97,11.98,11.95,11.95,32800.0,10.7166,10.7256,10.6987,10.6987,32800.0
2014-06-27 10:05:00,11.95,11.96,11.95,11.96,12800.0,10.6987,10.7077,10.6987,10.7077,12800.0
2014-06-27 10:10:00,11.96,11.97,11.96,11.97,14400.0,10.7077,10.7166,10.7077,10.7166,14400.0
2014-06-27 10:15:00,11.97,11.99,11.97,11.97,14400.0,10.7166,10.7345,10.7166,10.7166,14400.0
2014-06-27 10:20:00,11.98,12.0,11.98,11.99,69600.0,10.7256,10.7435,10.7256,10.7345,69600.0
2014-06-27 10:25:00,11.99,11.99,11.99,11.99,4800.0,10.7345,10.7345,10.7345,10.7345,4800.0
2014-06-27 10:30:00,11.99,11.99,11.98,11.98,5600.0,10.7345,10.7345,10.7256,10.7256,5600.0
2014-06-27 10:35:00,11.98,11.99,11.98,11.99,31200.0,10.7256,10.7345,10.7256,10.7345,31200.0
2014-06-27 10:40:00,11.99,12.0,11.99,12.0,8000.0,10.7345,10.7435,10.7345,10.7435,8000.0
2014-06-27 10:45:00,12.0,12.0,11.99,12.0,36800.0,10.7435,10.7435,10.7345,10.7435,36800.0
2014-06-27 10:50:00,12.0,12.01,12.0,12.0,4800.0,10.7435,10.7524,10.7435,10.7435,4800.0
2014-06-27 10:55:00,12.0,12.01,12.0,12.01,8800.0,10.7435,10.7524,10.7435,10.7524,8800.0
2014-06-27 11:00:00,12.01,12.02,12.01,12.02,23200.0,10.7524,10.7614,10.7524,10.7614,23200.0
2014-06-27 11:05:00,12.02,12.02,12.02,12.02,8000.0,10.7614,10.7614,10.7614,10.7614,8000.0
2014-06-27 11:10:00,12.02,12.02,12.01,12.01,7200.0,10.7614,10.7614,10.7524,10.7524,7200.0
2014-06-27 11:15:00,12.01,12.02,12.01,12.01,9600.0,10.7524,10.7614,10.7524,10.7524,9600.0
2014-06-27 11:20:00,12.02,12.02,12.01,12.02,13600.0,10.7614,10.7614,10.7524,10.7614,13600.0
2014-06-27 11:25:00,12.02,12.02,12.02,12.02,1600.0,10.7614,10.7614,10.7614,10.7614,1600.0
2014-06-27 11:30:00,12.01,12.01,12.01,12.01,12800.0,10.7524,10.7524,10.7524,10.7524,12800.0
2014-06-27 11:35:00,12.02,12.02,12.02,12.02,11200.0,10.7614,10.7614,10.7614,10.7614,11200.0
2014-06-27 11:40:00,12.02,12.02,12.02,12.02,9600.0,10.7614,10.7614,10.7614,10.7614,9600.0
2014-06-27 11:45:00,12.01,12.02,12.01,12.02,4000.0,10.7524,10.7614,10.7524,10.7614,4000.0
2014-06-27 11:50:00,12.02,12.03,12.02,12.03,44800.0,10.7614,10.7703,10.7614,10.7703,44800.0
2014-06-27 11:55:00,12.03,12.03,12.02,12.02,9600.0,10.7703,10.7703,10.7614,10.7614,9600.0
2014-06-27 12:00:00,12.03,12.03,12.02,12.02,13600.0,10.7703,10.7703,10.7614,10.7614,13600.0
2014-06-27 12:05:00,12.02,12.02,12.02,12.02,4800.0,10.7614,10.7614,10.7614,10.7614,4800.0
2014-06-27 12:10:00,12.02,12.02,12.0,12.01,34400.0,10.7614,10.7614,10.7435,10.7524,34400.0
2014-06-27 12:15:00,12.0,12.01,12.0,12.01,3200.0,10.7435,10.7524,10.7435,10.7524,3200.0
2014-06-27 12:20:00,12.01,12.01,12.0,12.01,11200.0,10.7524,10.7524,10.7435,10.7524,11200.0
2014-06-27 12:25:00,12.01,12.01,12.01,12.01,3200.0,10.7524,10.7524,10.7524,10.7524,3200.0
2014-06-27 12:30:00,12.01,12.01,12.01,12.01,10400.0,10.7524,10.7524,10.7524,10.7524,10400.0
2014-06-27 12:35:00,12.01,12.01,12.01,12.01,4000.0,10.7524,10.7524,10.7524,10.7524,4000.0
2014-06-27 12:40:00,12.01,12.01,12.01,12.01,9600.0,10.7524,10.7524,10.7524,10.7524,9600.0
2014-06-27 12:45:00,12.02,12.02,12.02,12.02,14400.0,10.7614,10.7614,10.7614,10.7614,14400.0
2014-06-27 12:50:00,12.02,12.02,12.01,12.01,3200.0,10.7614,10.7614,10.7524,10.7524,3200.0
2014-06-27 12:55:00,12.01,12.02,12.01,12.02,34400.0,10.7524,10.7614,10.7524,10.7614,34400.0
2014-06-27 13:00:00,12.02,12.02,12.02,12.02,16000.0,10.7614,10.7614,10.7614,10.7614,16000.0
2014-06-27 13:05:00,12.02,12.02,12.02,12.02,21600.0,10.7614,10.7614,10.7614,10.7614,21600.0
2014-06-27 13:10:00,12.02,12.02,12.02,12.02,106400.0,10.7614,10.7614,10.7614,10.7614,106400.0
2014-06-27 13:15:00,12.01,12.02,11.99,11.99,20800.0,10.7524,10.7614,10.7345,10.7345,20800.0
2014-06-27 13:20:00,11.99,11.99,11.99,11.99,7200.0,10.7345,10.7345,10.7345,10.7345,7200.0
2014-06-27 13:25:00,11.99,11.99,11.99,11.99,5600.0,10.7345,10.7345,10.7345,10.7345,5600.0
2014-06-27 13:30:00,11.99,12.0,11.99,11.99,4800.0,10.7345,10.7435,10.7345,10.7345,4800.0
2014-06-27 13:35:00,12.0,12.0,12.0,12.0,7200.0,10.7435,10.7435,10.7435,10.7435,7200.0
2014-06-27 13:40:00,12.0,12.0,12.0,12.0,8000.0,10.7435,10.7435,10.7435,10.7435,8000.0
2014-06-27 13:45:00,12.0,12.0,11.99,11.99,17600.0,10.7435,10.7435,10.7345,10.7345,17600.0
2014-06-27 13:50:00,11.99,11.99,11.99,11.99,26400.0,10.7345,10.7345,10.7345,10.7345,26400.0
2014-06-27 13:55:00,11.99,12.0,11.99,11.99,18400.0,10.7345,10.7435,10.7345,10.7345,18400.0
2014-06-27 14:00:00,11.99,12.01,11.99,11.99,28000.0,10.7345,10.7524,10.7345,10.7345,28000.0
2014-06-27 14:05:00,12.0,12.0,12.0,12.0,14400.0,10.7435,10.7435,10.7435,10.7435,14400.0
2014-06-27 14:10:00,12.0,12.0,11.99,11.99,17600.0,10.7435,10.7435,10.7345,10.7345,17600.0
2014-06-27 14:15:00,11.99,12.0,11.99,11.99,2400.0,10.7345,10.7435,10.7345,10.7345,2400.0
2014-06-27 14:20:00,11.99,12.0,11.99,12.0,16000.0,10.7345,10.7435,10.7345,10.7435,16000.0
2014-06-27 14:25:00,12.0,12.0,11.99,11.99,19200.0,10.7435,10.7435,10.7345,10.7345,19200.0
2014-06-27 14:30:00,11.99,12.0,11.99,12.0,8800.0,10.7345,10.7435,10.7345,10.7435,8800.0
2014-06-27 14:35:00,12.01,12.02,12.01,12.02,8800.0,10.7524,10.7614,10.7524,10.7614,8800.0
2014-06-27 14:40:00,12.02,12.02,12.02,12.02,12000.0,10.7614,10.7614,10.7614,10.7614,12000.0
2014-06-27 14:45:00,12.02,12.02,12.02,12.02,13600.0,10.7614,10.7614,10.7614,10.7614,13600.0
2014-06-27 14:50:00,12.02,12.02,12.01,12.01,12000.0,10.7614,10.7614,10.7524,10.7524,12000.0
2014-06-27 14:55:00,12.01,12.01,12.0,12.0,7200.0,10.7524,10.7524,10.7435,10.7435,7200.0
2014-06-27 15:00:00,12.0,12.01,12.0,12.0,17600.0,10.7435,10.7524,10.7435,10.7435,17600.0
2014-06-27 15:05:00,12.01,12.02,12.01,12.01,28000.0,10.7524,10.7614,10.7524,10.7524,28000.0
2014-06-27 15:10:00,12.02,12.02,12.01,12.02,20800.0,10.7614,10.7614,10.7524,10.7614,20800.0
2014-06-27 15:15:00,12.02,12.02,12.01,12.01,14400.0,10.7614,10.7614,10.7524,10.7524,14400.0
2014-06-27 15:20:00,12.02,12.02,12.02,12.02,13600.0,10.7614,10.7614,10.7614,10.7614,13600.0
2014-06-27 15:25:00,12.02,12.03,12.02,12.03,28000.0,10.7614,10.7703,10.7614,10.7703,28000.0
2014-06-27 15:30:00,12.03,12.04,12.03,12.04,63200.0,10.7703,10.7793,10.7703,10.7793,63200.0
2014-06-27 15:35:00,12.04,12.04,12.03,12.03,36800.0,10.7793,10.7793,10.7703,10.7703,36800.0
2014-06-27 15:40:00,12.03,12.04,12.03,12.04,61600.0,10.7703,10.7793,10.7703,10.7793,61600.0
2014-06-27 15:45:00,12.04,12.06,12.04,12.06,90400.0,10.7793,10.7972,10.7793,10.7972,90400.0
2014-06-27 15:50:00,12.06,12.07,12.05,12.05,131200.0,10.7972,10.8061,10.7882,10.7882,131200.0
2014-06-27 15:55:00,12.05,12.05,12.02,12.04,331200.0,10.7882,10.7882,10.7614,10.7793,331200.0
2014-06-30 09:30:00,12.03,12.04,12.03,12.04,41600.0,10.7703,10.7793,10.7703,10.7793,41600.0
2014-06-30 09:35:00,12.04,12.04,12.01,12.01,6400.0,10.7793,10.7793,10.7524,10.7524,6400.0
2014-06-30 09:40:00,12.0,12.01,12.0,12.0,8800.0,10.7435,10.7524,10.7435,10.7435,8800.0
2014-06-30 09:45:00,11.99,11.99,11.98,11.98,7200.0,10.7345,10.7345,10.7256,10.7256,7200.0
2014-06-30 09:50:00,11.99,12.01,11.97,12.0,50400.0,10.7345,10.7524,10.7166,10.7435,50400.0
2014-06-30 09:55:00,12.01,12.02,12.01,12.02,8800.0,10.7524,10.7614,10.7524,10.7614,8800.0
2014-06-30 10:00:00,12.02,12.04,12.02,12.03,12000.0,10.7614,10.7793,10.7614,10.7703,12000.0
2014-06-30 10:05:00,12.03,12.03,12.03,12.03,4800.0,10.7703,10.7703,10.7703,10.7703,4800.0
2014-06-30 10:10:00,12.03,12.03,12.02,12.02,48000.0,10.7703,10.7703,10.7614,10.7614,48000.0
2014-06-30 10:15:00,12.02,12.04,12.02,12.03,38400.0,10.7614,10.7793,10.7614,10.7703,38400.0
2014-06-30 10:20:00,12.03,12.03,12.03,12.03,10400.0,10.7703,10.7703,10.7703,10.7703,10400.0
2014-06-30 10:25:00,12.03,12.03,12.02,12.03,11200.0,10.7703,10.7703,10.7614,10.7703,11200.0
2014-06-30 10:30:00,12.03,12.04,12.02,12.03,68800.0,10.7703,10.7793,10.7614,10.7703,68800.0
2014-06-30 10:35:00,12.03,12.03,12.02,12.02,2400.0,10.7703,10.7703,10.7614,10.7614,2400.0
2014-06-30 10:40:00,12.03,12.03,12.03,12.03,800.0,10.7703,10.7703,10.7703,10.7703,800.0
2014-06-30 10:45:00,12.03,12.03,12.02,12.02,19200.0,10.7703,10.7703,10.7614,10.7614,19200.0
2014-06-30 10:50:00,12.02,12.02,12.01,12.02,21600.0,10.7614,10.7614,10.7524,10.7614,21600.0
2014-06-30 10:55:00,12.02,12.02,12.02,12.02,9600.0,10.7614,10.7614,10.7614,10.7614,9600.0
2014-06-30 11:00:00,12.02,12.03,12.02,12.02,32800.0,10.7614,10.7703,10.7614,10.7614,32800.0
2014-06-30 11:05:00,12.02,12.02,12.01,12.01,15200.0,10.7614,10.7614,10.7524,10.7524,15200.0
2014-06-30 11:10:00,12.01,12.01,12.01,12.01,13600.0,10.7524,10.7524,10.7524,10.7524,13600.0
2014-06-30 11:15:00,12.01,12.02,12.01,12.02,8000.0,10.7524,10.7614,10.7524,10.7614,8000.0
2014-06-30 11:20:00,12.02,12.03,12.02,12.03,8000.0,10.7614,10.7703,10.7614,10.7703,8000.0
2014-06-30 11:25:00,12.03,12.04,12.03,12.03,40800.0,10.7703,10.7793,10.7703,10.7703,40800.0
2014-06-30 11:30:00,12.04,12.04,12.04,12.04,800.0,10.7793,10.7793,10.7793,10.7793,800.0
2014-06-30 11:35:00,12.04,12.04,12.04,12.04,7200.0,10.7793,10.7793,10.7793,10.7793,7200.0
2014-06-30 11:40:00,12.04,12.04,12.04,12.04,9600.0,10.7793,10.7793,10.7793,10.7793,9600.0
2014-06-30 11:45:00,12.04,12.04,12.03,12.03,24800.0,10.7793,10.7793,10.7703,10.7703,24800.0
2014-06-30 11:50:00,12.04,12.04,12.03,12.03,3200.0,10.7793,10.7793,10.7703,10.7703,3200.0
2014-06-30 11:55:00,12.03,12.03,12.03,12.03,11200.0,10.7703,10.7703,10.7703,10.7703,11200.0
2014-06-30 12:00:00,12.03,12.03,12.03,12.03,7200.0,10.7703,10.7703,10.7703,10.7703,7200.0
2014-06-30 12:05:00,12.02,12.02,12.01,12.01,27200.0,10.7614,10.7614,10.7524,10.7524,27200.0
2014-06-30 12:10:00,12.01,12.02,12.01,12.01,21600.0,10.7524,10.7614,10.7524,10.7524,21600.0
2014-06-30 12:15:00,12.02,12.02,12.01,12.01,4800.0,10.7614,10.7614,10.7524,10.7524,4800.0
2014-06-30 12:20:00,12.02,12.02,12.01,12.01,17600.0,10.7614,10.7614,10.7524,10.7524,17600.0
2014-06-30 12:25:00,12.01,12.02,12.01,12.01,11200.0,10.7524,10.7614,10.7524,10.7524,11200.0
2014-06-30 12:30:00,12.01,12.01,12.01,12.01,15200.0,10.7524,10.7524,10.7524,10.7524,15200.0
2014-06-30 12:35:00,12.02,12.02,12.01,12.02,22400.0,10.7614,10.7614,10.7524,10.7614,22400.0
2014-06-30 12:40:00,12.02,12.02,12.01,12.02,16800.0,10.7614,10.7614,10.7524,10.7614,16800.0
2014-06-30 12:45:00,12.02,12.02,12.02,12.02,7200.0,10.7614,10.7614,10.7614,10.7614,7200.0
2014-06-30 12:50:00,12.02,12.02,12.02,12.02,3200.0,10.7614,10.7614,10.7614,10.7614,3200.0
2014-06-30 12:55:00,12.02,12.03,12.02,12.02,10400.0,10.7614,10.7703,10.7614,10.7614,10400.0
2014-06-30 13:00:00,12.02,12.02,12.02,12.02,18400.0,10.7614,10.7614,10.7614,10.7614,18400.0
2014-06-30 13:05:00,12.02,12.02,12.02,12.02,19200.0,10.7614,10.7614,10.7614,10.7614,19200.0
2014-06-30 13:10:00,12.02,12.02,12.02,12.02,12800.0,10.7614,10.7614,10.7614,10.7614,12800.0
2014-06-30 13:15:00,12.02,12.02,12.02,12.02,5600.0,10.7614,10.7614,10.7614,10.7614,5600.0
2014-06-30 13:20:00,12.02,12.02,12.02,12.02,3200.0,10.7614,10.7614,10.7614,10.7614,3200.0
2014-06-30 13:25:00,12.02,12.03,12.02,12.02,9600.0,10.7614,10.7703,10.7614,10.7614,9600.0
2014-06-30 13:30:00,12.02,12.02,12.02,12.02,4800.0,10.7614,10.7614,10.7614,10.7614,4800.0
2014-06-30 13:35:00,12.01,12.02,12.01,12.02,15200.0,10.7524,10.7614,10.7524,10.7614,15200.0
2014-06-30 13:40:00,12.01,12.02,12.01,12.01,77600.0,10.7524,10.7614,10.7524,10.7524,77600.0
2014-06-30 13:45:00,12.01,12.01,12.01,12.01,1600.0,10.7524,10.7524,10.7524,10.7524,1600.0
2014-06-30 13:50:00,12.01,12.01,12.01,12.01,16000.0,10.7524,10.7524,10.7524,10.7524,16000.0
2014-06-30 13:55:00,12.01,12.01,12.01,12.01,5600.0,10.7524,10.7524,10.7524,10.7524,5600.0
2014-06-30 14:00:00,12.01,12.02,12.01,12.02,5600.0,10.7524,10.7614,10.7524,10.7614,5600.0
2014-06-30 14:05:00,12.02,12.02,12.02,12.02,3200.0,10.7614,10.7614,10.7614,10.7614,3200.0
2014-06-30 14:10:00,12.02,12.03,12.02,12.03,48000.0,10.7614,10.7703,10.7614,10.7703,48000.0
2014-06-30 14:15:00,12.02,12.02,12.02,12.02,12800.0,10.7614,10.7614,10.7614,10.7614,12800.0
2014-06-30 14:20:00,12.02,12.03,12.02,12.02,4800.0,10.7614,10.7703,10.7614,10.7614,4800.0
2014-06-30 14:25:00,12.02,12.02,12.02,12.02,4000.0,10.7614,10.7614,10.7614,10.7614,4000.0
2014-06-30 14:30:00,12.03,12.03,12.02,12.02,16800.0,10.7703,10.7703,10.7614,10.7614,16800.0
2014-06-30 14:35:00,12.02,12.02,12.02,12.02,8800.0,10.7614,10.7614,10.7614,10.7614,8800.0
2014-06-30 14:40:00,12.02,12.02,12.02,12.02,16000.0,10.7614,10.7614,10.7614,10.7614,16000.0
2014-06-30 14:45:00,12.02,12.02,12.02,12.02,20000.0,10.7614,10.7614,10.7614,10.7614,20000.0
2014-06-30 14:50:00,12.02,12.02,12.02,12.02,8000.0,10.7614,10.7614,10.7614,10.7614,8000.0
2014-06-30 14:55:00,12.02,12.02,12.02,12.02,64800.0,10.7614,10.7614,10.7614,10.7614,64800.0
2014-06-30 15:00:00,12.02,12.02,12.02,12.02,36800.0,10.7614,10.7614,10.7614,10.7614,36800.0
2014-06-30 15:05:00,12.02,12.02,12.02,12.02,17600.0,10.7614,10.7614,10.7614,10.7614,17600.0
2014-06-30 15:10:00,12.02,12.03,12.02,12.02,36800.0,10.7614,10.7703,10.7614,10.7614,36800.0
2014-06-30 15:15:00,12.02,12.03,12.02,12.03,9600.0,10.7614,10.7703,10.7614,10.7703,9600.0
2014-06-30 15:20:00,12.03,12.03,12.02,12.03,59200.0,10.7703,10.7703,10.7614,10.7703,59200.0
2014-06-30 15:25:00,12.03,12.04,12.03,12.03,39200.0,10.7703,10.7793,10.7703,10.7703,39200.0
2014-06-30 15:30:00,12.03,12.03,12.03,12.03,27200.0,10.7703,10.7703,10.7703,10.7703,27200.0
2014-06-30 15:35:00,12.03,12.03,12.02,12.03,32000.0,10.7703,10.7703,10.7614,10.7703,32000.0
2014-06-30 15:40:00,12.03,12.03,12.02,12.02,30400.0,10.7703,10.7703,10.7614,10.7614,30400.0
2014-06-30 15:45:00,12.02,12.03,12.02,12.02,81600.0,10.7614,10.7703,10.7614,10.7614,81600.0
2014-06-30 15:50:00,12.02,12.03,12.02,12.03,88800.0,10.7614,10.7703,10.7614,10.7703,88800.0
2014-06-30 15:55:00,12.03,12.05,12.02,12.04,395200.0,10.7703,10.7882,10.7614,10.7793,395200.0
2014-07-01 09:30:00,12.12,12.12,12.09,12.11,83200.0,10.8509,10.8509,10.824,10.8419,83200.0
2014-07-01 09:35:00,12.09,12.11,12.08,12.09,24800.0,10.824,10.8419,10.8151,10.824,24800.0
2014-07-01 09:40:00,12.09,12.09,12.04,12.04,32800.0,10.824,10.824,10.7793,10.7793,32800.0
2014-07-01 09:45:00,12.04,12.06,12.04,12.04,20000.0,10.7793,10.7972,10.7793,10.7793,20000.0
2014-07-01 09:50:00,12.05,12.06,12.04,12.05,100000.0,10.7882,10.7972,10.7793,10.7882,100000.0
2014-07-01 09:55:00,12.05,12.06,12.05,12.05,17600.0,10.7882,10.7972,10.7882,10.7882,17600.0
2014-07-01 10:00:00,12.05,12.06,12.04,12.05,50400.0,10.7882,10.7972,10.7793,10.7882,50400.0
2014-07-01 10:05:00,12.05,12.06,12.04,12.05,52000.0,10.7882,10.7972,10.7793,10.7882,52000.0
2014-07-01 10:10:00,12.06,12.07,12.05,12.07,24000.0,10.7972,10.8061,10.7882,10.8061,24000.0
2014-07-01 10:15:00,12.07,12.08,12.07,12.07,29600.0,10.8061,10.8151,10.8061,10.8061,29600.0
2014-07-01 10:20:00,12.07,12.08,12.06,12.07,29600.0,10.8061,10.8151,10.7972,10.8061,29600.0
2014-07-01 10:25:00,12.06,12.06,12.05,12.05,11200.0,10.7972,10.7972,10.7882,10.7882,11200.0
2014-07-01 10:30:00,12.05,12.08,12.05,12.08,45600.0,10.7882,10.8151,10.7882,10.8151,45600.0
2014-07-01 10:35:00,12.08,12.09,12.08,12.09,19200.0,10.8151,10.824,10.8151,10.824,19200.0
2014-07-01 10:40:00,12.08,12.08,12.08,12.08,6400.0,10.8151,10.8151,10.8151,10.8151,6400.0
2014-07-01 10:45:00,12.08,12.09,12.07,12.09,25600.0,10.8151,10.824,10.8061,10.824,25600.0
2014-07-01 10:50:00,12.09,12.1,12.09,12.1,5600.0,10.824,10.833,10.824,10.833,5600.0
2014-07-01 10:55:00,12.11,12.11,12.1,12.1,28800.0,10.8419,10.8419,10.833,10.833,28800.0
2014-07-01 11:00:00,12.1,12.11,12.1,12.11,28800.0,10.833,10.8419,10.833,10.8419,28800.0
2014-07-01 11:05:00,12.11,12.11,12.11,12.11,14400.0,10.8419,10.8419,10.8419,10.8419,14400.0
2014-07-01 11:10:00,12.11,12.11,12.11,12.11,11200.0,10.8419,10.8419,10.8419,10.8419,11200.0
2014-07-01 11:15:00,12.11,12.11,12.1,12.11,23200.0,10.8419,10.8419,10.833,10.8419,23200.0
2014-07-01 11:20:00,12.11,12.11,12.1,12.1,32800.0,10.8419,10.8419,10.833,10.833,32800.0
2014-07-01 11:25:00,12.1,12.1,12.1,12.1,63200.0,10.833,10.833,10.833,10.833,63200.0
2014-07-01 11:30:00,12.1,12.1,12.09,12.09,100800.0,10.833,10.833,10.824,10.824,100800.0
2014-07-01 11:35:00,12.1,12.1,12.09,12.09,40000.0,10.833,10.833,10.824,10.824,40000.0
2014-07-01 11:40:00,12.09,12.1,12.09,12.09,16000.0,10.824,10.833,10.824,10.824,16000.0
2014-07-01 11:45:00,12.09,12.1,12.09,12.1,65600.0,10.824,10.833,10.824,10.833,65600.0
2014-07-01 11:50:00,12.09,12.1,12.09,12.1,29600.0,10.824,10.833,10.824,10.833,29600.0
2014-07-01 11:55:00,12.09,12.1,12.09,12.09,26400.0,10.824,10.833,10.824,10.824,26400.0
2014-07-01 12:00:00,12.09,12.1,12.09,12.1,42400.0,10.824,10.833,10.824,10.833,42400.0
2014-07-01 12:05:00,12.09,12.1,12.09,12.09,24000.0,10.824,10.833,10.824,10.824,24000.0
2014-07-01 12:10:00,12.09,12.1,12.09,12.1,12800.0,10.824,10.833,10.824,10.833,12800.0
2014-07-01 12:15:00,12.1,12.1,12.09,12.1,124000.0,10.833,10.833,10.824,10.833,124000.0
2014-07-01 12:20:00,12.1,12.1,12.09,12.09,56000.0,10.833,10.833,10.824,10.824,56000.0
2014-07-01 12:25:00,12.09,12.09,12.09,12.09,100000.0,10.824,10.824,10.824,10.824,100000.0
2014-07-01 12:30:00,12.09,12.1,12.09,12.1,24000.0,10.824,10.833,10.824,10.833,24000.0
2014-07-01 12:35:00,12.1,12.1,12.09,12.09,108800.0,10.833,10.833,10.824,10.824,108800.0
2014-07-01 12:40:00,12.09,12.1,12.09,12.1,80800.0,10.824,10.833,10.824,10.833,80800.0
2014-07-01 12:45:00,12.1,12.1,12.09,12.1,45600.0,10.833,10.833,10.824,10.833,45600.0
2014-07-01 12:50:00,12.1,12.1,12.09,12.1,94400.0,10.833,10.833,10.824,10.833,94400.0
2014-07-01 12:55:00,12.1,12.1,12.1,12.1,10400.0,10.833,10.833,10.833,10.833,10400.0
2014-07-01 13:00:00,12.1,12.12,12.1,12.12,95200.0,10.833,10.8509,10.833,10.8509,95200.0
2014-07-01 13:05:00,12.12,12.12,12.12,12.12,7200.0,10.8509,10.8509,10.8509,10.8509,7200.0
2014-07-01 13:10:00,12.12,12.12,12.12,12.12,5600.0,10.8509,10.8509,10.8509,10.8509,5600.0
2014-07-01 13:15:00,12.12,12.12,12.12,12.12,20000.0,10.8509,10.8509,10.8509,10.8509,20000.0
2014-07-01 13:20:00,12.12,12.13,12.12,12.13,26400.0,10.8509,10.8599,10.8509,10.8599,26400.0
2014-07-01 13:25:00,12.13,12.13,12.13,12.13,14400.0,10.8599,10.8599,10.8599,10.8599,14400.0
2014-07-01 13:30:00,12.13,12.13,12.13,12.13,308000.0,10.8599,10.8599,10.8599,10.8599,308000.0
2014-07-01 13:35:00,12.13,12.14,12.13,12.14,122400.0,10.8599,10.8688,10.8599,10.8688,122400.0
2014-07-01 13:40:00,12.14,12.14,12.13,12.14,42400.0,10.8688,10.8688,10.8599,10.8688,42400.0
2014-07-01 13:45:00,12.14,12.15,12.14,12.15,30400.0,10.8688,10.8778,10.8688,10.8778,30400.0
2014-07-01 13:50:00,12.15,12.16,12.15,12.15,31200.0,10.8778,10.8867,10.8778,10.8778,31200.0
2014-07-01 13:55:00,12.15,12.15,12.15,12.15,42400.0,10.8778,10.8778,10.8778,10.8778,42400.0
2014-07-01 14:00:00,12.15,12.15,12.14,12.14,67200.0,10.8778,10.8778,10.8688,10.8688,67200.0
2014-07-01 14:05:00,12.14,12.15,12.13,12.13,79200.0,10.8688,10.8778,10.8599,10.8599,79200.0
2014-07-01 14:10:00,12.14,12.14,12.13,12.14,72000.0,10.8688,10.8688,10.8599,10.8688,72000.0
2014-07-01 14:15:00,12.13,12.13,12.12,12.13,57600.0,10.8599,10.8599,10.8509,10.8599,57600.0
2014-07-01 14:20:00,12.12,12.12,12.11,12.11,17600.0,10.8509,10.8509,10.8419,10.8419,17600.0
2014-07-01 14:25:00,12.11,12.11,12.1,12.1,35200.0,10.8419,10.8419,10.833,10.833,35200.0
2014-07-01 14:30:00,12.1,12.11,12.1,12.1,68800.0,10.833,10.8419,10.833,10.833,68800.0
2014-07-01 14:35:00,12.1,12.11,12.1,12.1,13600.0,10.833,10.8419,10.833,10.833,13600.0
2014-07-01 14:40:00,12.11,12.11,12.1,12.1,13600.0,10.8419,10.8419,10.833,10.833,13600.0
2014-07-01 14:45:00,12.1,12.1,12.1,12.1,17600.0,10.833,10.833,10.833,10.833,17600.0
2014-07-01 14:50:00,12.1,12.11,12.1,12.1,17600.0,10.833,10.8419,10.833,10.833,17600.0
2014-07-01 14:55:00,12.1,12.11,12.1,12.11,22400.0,10.833,10.8419,10.833,10.8419,22400.0
2014-07-01 15:00:00,12.11,12.11,12.11,12.11,12800.0,10.8419,10.8419,10.8419,10.8419,12800.0
2014-07-01 15:05:00,12.11,12.11,12.11,12.11,18400.0,10.8419,10.8419,10.8419,10.8419,18400.0
2014-07-01 15:10:00,12.11,12.11,12.1,12.11,27200.0,10.8419,10.8419,10.833,10.8419,27200.0
2014-07-01 15:15:00,12.11,12.12,12.1,12.12,44800.0,10.8419,10.8509,10.833,10.8509,44800.0
2014-07-01 15:20:00,12.12,12.14,12.11,12.14,137600.0,10.8509,10.8688,10.8419,10.8688,137600.0
2014-07-01 15:25:00,12.14,12.14,12.14,12.14,94400.0,10.8688,10.8688,10.8688,10.8688,94400.0
2014-07-01 15:30:00,12.14,12.15,12.14,12.15,76800.0,10.8688,10.8778,10.8688,10.8778,76800.0
2014-07-01 15:35:00,12.15,12.16,12.15,12.15,75200.0,10.8778,10.8867,10.8778,10.8778,75200.0
2014-07-01 15:40:00,12.16,12.16,12.14,12.15,340000.0,10.8867,10.8867,10.8688,10.8778,340000.0
2014-07-01 15:45:00,12.15,12.16,12.15,12.16,484000.0,10.8778,10.8867,10.8778,10.8867,484000.0
2014-07-01 15:50:00,12.16,12.16,12.15,12.16,156800.0,10.8867,10.8867,10.8778,10.8867,156800.0
2014-07-01 15:55:00,12.16,12.17,12.16,12.17,376800.0,10.8867,10.8957,10.8867,10.8957,376800.0
2014-07-02 09:30:00,12.15,12.16,12.13,12.13,82400.0,10.8778,10.8867,10.8599,10.8599,82400.0
2014-07-02 09:35:00,12.13,12.16,12.13,12.13,86400.0,10.8599,10.8867,10.8599,10.8599,86400.0
2014-07-02 09:40:00,12.13,12.15,12.13,12.13,45600.0,10.8599,10.8778,10.8599,10.8599,45600.0
2014-07-02 09:45:00,12.14,12.14,12.12,12.13,27200.0,10.8688,10.8688,10.8509,10.8599,27200.0
2014-07-02 09:50:00,12.13,12.13,12.11,12.11,24000.0,10.8599,10.8599,10.8419,10.8419,24000.0
2014-07-02 09:55:00,12.11,12.13,12.11,12.13,10400.0,10.8419,10.8599,10.8419,10.8599,10400.0
2014-07-02 10:00:00,12.13,12.14,12.12,12.14,12000.0,10.8599,10.8688,10.8509,10.8688,12000.0
2014-07-02 10:05:00,12.13,12.13,12.12,12.12,54400.0,10.8599,10.8599,10.8509,10.8509,54400.0
2014-07-02 10:10:00,12.11,12.12,12.11,12.12,1600.0,10.8419,10.8509,10.8419,10.8509,1600.0
2014-07-02 10:15:00,12.12,12.13,12.11,12.12,16800.0,10.8509,10.8599,10.8419,10.8509,16800.0
2014-07-02 10:20:00,12.12,12.15,12.12,12.15,54400.0,10.8509,10.8778,10.8509,10.8778,54400.0
2014-07-02 10:25:00,12.15,12.15,12.15,12.15,16000.0,10.8778,10.8778,10.8778,10.8778,16000.0
2014-07-02 10:30:00,12.15,12.16,12.15,12.15,64000.0,10.8778,10.8867,10.8778,10.8778,64000.0
2014-07-02 10:35:00,12.15,12.15,12.15,12.15,20000.0,10.8778,10.8778,10.8778,10.8778,20000.0
2014-07-02 10:40:00,12.15,12.15,12.14,12.15,12000.0,10.8778,10.8778,10.8688,10.8778,12000.0
2014-07-02 10:45:00,12.15,12.16,12.15,12.16,13600.0,10.8778,10.8867,10.8778,10.8867,13600.0
2014-07-02 10:50:00,12.15,12.15,12.14,12.14,20800.0,10.8778,10.8778,10.8688,10.8688,20800.0
2014-07-02 10:55:00,12.14,12.14,12.13,12.13,52800.0,10.8688,10.8688,10.8599,10.8599,52800.0
2014-07-02 11:00:00,12.14,12.15,12.14,12.15,26400.0,10.8688,10.8778,10.8688,10.8778,26400.0
2014-07-02 11:05:00,12.15,12.15,12.13,12.13,27200.0,10.8778,10.8778,10.8599,10.8599,27200.0
2014-07-02 11:10:00,12.13,12.13,12.12,12.12,13600.0,10.8599,10.8599,10.8509,10.8509,13600.0
2014-07-02 11:15:00,12.13,12.13,12.13,12.13,20000.0,10.8599,10.8599,10.8599,10.8599,20000.0
2014-07-02 11:20:00,12.13,12.14,12.13,12.14,11200.0,10.8599,10.8688,10.8599,10.8688,11200.0
2014-07-02 11:25:00,12.13,12.14,12.13,12.14,10400.0,10.8599,10.8688,10.8599,10.8688,10400.0
2014-07-02 11:30:00,12.14,12.14,12.13,12.14,9600.0,10.8688,10.8688,10.8599,10.8688,9600.0
2014-07-02 11:35:00,12.14,12.14,12.14,12.14,7200.0,10.8688,10.8688,10.8688,10.8688,7200.0
2014-07-02 11:40:00,12.14,12.14,12.14,12.14,24000.0,10.8688,10.8688,10.8688,10.8688,24000.0
2014-07-02 11:45:00,12.13,12.13,12.13,12.13,4000.0,10.8599,10.8599,10.8599,10.8599,4000.0
2014-07-02 11:50:00,12.13,12.13,12.13,12.13,14400.0,10.8599,10.8599,10.8599,10.8599,14400.0
2014-07-02 11:55:00,12.13,12.13,12.13,12.13,2400.0,10.8599,10.8599,10.8599,10.8599,2400.0
2014-07-02 12:00:00,12.13,12.13,12.13,12.13,23200.0,10.8599,10.8599,10.8599,10.8599,23200.0
2014-07-02 12:05:00,12.13,12.13,12.13,12.13,17600.0,10.8599,10.8599,10.8599,10.8599,17600.0
2014-07-02 12:10:00,12.13,12.13,12.12,12.12,1600.0,10.8599,10.8599,10.8509,10.8509,1600.0
2014-07-02 12:15:00,12.13,12.14,12.13,12.13,15200.0,10.8599,10.8688,10.8599,10.8599,15200.0
2014-07-02 12:20:00,12.13,12.14,12.13,12.14,7200.0,10.8599,10.8688,10.8599,10.8688,7200.0
2014-07-02 12:25:00,12.14,12.14,12.13,12.13,10400.0,10.8688,10.8688,10.8599,10.8599,10400.0
2014-07-02 12:30:00,12.14,12.14,12.13,12.13,24800.0,10.8688,10.8688,10.8599,10.8599,24800.0
2014-07-02 12:35:00,12.14,12.15,12.14,12.15,36000.0,10.8688,10.8778,10.8688,10.8778,36000.0
2014-07-02 12:40:00,12.15,12.15,12.15,12.15,32000.0,10.8778,10.8778,10.8778,10.8778,32000.0
2014-07-02 12:45:00,12.16,12.16,12.15,12.15,13600.0,10.8867,10.8867,10.8778,10.8778,13600.0
2014-07-02 12:50:00,12.15,12.16,12.15,12.15,23200.0,10.8778,10.8867,10.8778,10.8778,23200.0
2014-07-02 12:55:00,12.14,12.16,12.14,12.16,12800.0,10.8688,10.8867,10.8688,10.8867,12800.0
2014-07-02 13:00:00,12.16,12.16,12.15,12.15,2400.0,10.8867,10.8867,10.8778,10.8778,2400.0
2014-07-02 13:05:00,12.14,12.15,12.14,12.15,7200.0,10.8688,10.8778,10.8688,10.8778,7200.0
2014-07-02 13:10:00,12.15,12.15,12.14,12.14,4000.0,10.8778,10.8778,10.8688,10.8688,4000.0
2014-07-02 13:15:00,12.14,12.15,12.14,12.14,3200.0,10.8688,10.8778,10.8688,10.8688,3200.0
2014-07-02 13:20:00,12.14,12.15,12.13,12.14,25600.0,10.8688,10.8778,10.8599,10.8688,25600.0
2014-07-02 13:25:00,12.14,12.15,12.14,12.15,13600.0,10.8688,10.8778,10.8688,10.8778,13600.0
2014-07-02 13:30:00,12.14,12.15,12.14,12.14,6400.0,10.8688,10.8778,10.8688,10.8688,6400.0
2014-07-02 13:35:00,12.14,12.14,12.13,12.13,18400.0,10.8688,10.8688,10.8599,10.8599,18400.0
2014-07-02 13:40:00,12.14,12.14,12.14,12.14,5600.0,10.8688,10.8688,10.8688,10.8688,5600.0
2014-07-02 13:45:00,12.13,12.13,12.13,12.13,2400.0,10.8599,10.8599,10.8599,10.8599,2400.0
2014-07-02 13:50:00,12.13,12.13,12.13,12.13,104000.0,10.8599,10.8599,10.8599,10.8599,104000.0
2014-07-02 13:55:00,12.13,12.14,12.13,12.14,11200.0,10.8599,10.8688,10.8599,10.8688,11200.0
2014-07-02 14:00:00,12.13,12.14,12.13,12.13,4800.0,10.8599,10.8688,10.8599,10.8599,4800.0
2014-07-02 14:05:00,12.13,12.13,12.13,12.13,4800.0,10.8599,10.8599,10.8599,10.8599,4800.0
2014-07-02 14:10:00,12.13,12.13,12.12,12.12,25600.0,10.8599,10.8599,10.8509,10.8509,25600.0
2014-07-02 14:15:00,12.12,12.12,12.12,12.12,2400.0,10.8509,10.8509,10.8509,10.8509,2400.0
2014-07-02 14:20:00,12.12,12.13,12.12,12.12,24800.0,10.8509,10.8599,10.8509,10.8509,24800.0
2014-07-02 14:25:00,12.11,12.12,12.11,12.11,17600.0,10.8419,10.8509,10.8419,10.8419,17600.0
2014-07-02 14:30:00,12.12,12.12,12.11,12.12,12000.0,10.8509,10.8509,10.8419,10.8509,12000.0
2014-07-02 14:35:00,12.12,12.12,12.11,12.12,10400.0,10.8509,10.8509,10.8419,10.8509,10400.0
2014-07-02 14:40:00,12.11,12.11,12.11,12.11,7200.0,10.8419,10.8419,10.8419,10.8419,7200.0
2014-07-02 14:45:00,12.11,12.11,12.11,12.11,13600.0,10.8419,10.8419,10.8419,10.8419,13600.0
2014-07-02 14:50:00,12.11,12.11,12.11,12.11,6400.0,10.8419,10.8419,10.8419,10.8419,6400.0
2014-07-02 14:55:00,12.11,12.11,12.11,12.11,11200.0,10.8419,10.8419,10.8419,10.8419,11200.0
2014-07-02 15:00:00,12.12,12.12,12.12,12.12,8000.0,10.8509,10.8509,10.8509,10.8509,8000.0
2014-07-02 15:05:00,12.12,12.13,12.12,12.13,10400.0,10.8509,10.8599,10.8509,10.8599,10400.0
2014-07-02 15:10:00,12.13,12.13,12.12,12.12,8800.0,10.8599,10.8599,10.8509,10.8509,8800.0
2014-07-02 15:15:00,12.13,12.13,12.12,12.12,1600.0,10.8599,10.8599,10.8509,10.8509,1600.0
2014-07-02 15:20:00,12.12,12.13,12.12,12.12,12000.0,10.8509,10.8599,10.8509,10.8509,12000.0
2014-07-02 15:25:00,12.12,12.13,12.12,12.12,19200.0,10.8509,10.8599,10.8509,10.8509,19200.0
2014-07-02 15:30:00,12.13,12.14,12.13,12.14,23200.0,10.8599,10.8688,10.8599,10.8688,23200.0
2014-07-02 15:35:00,12.14,12.14,12.13,12.13,38400.0,10.8688,10.8688,10.8599,10.8599,38400.0
2014-07-02 15:40:00,12.13,12.14,12.13,12.14,21600.0,10.8599,10.8688,10.8599,10.8688,21600.0
2014-07-02 15:45:00,12.14,12.15,12.14,12.15,88800.0,10.8688,10.8778,10.8688,10.8778,88800.0
2014-07-02 15:50:00,12.15,12.15,12.14,12.14,44800.0,10.8778,10.8778,10.8688,10.8688,44800.0
2014-07-02 15:55:00,12.14,12.15,12.14,12.15,167200.0,10.8688,10.8778,10.8688,10.8778,167200.0
2014-07-03 09:30:00,12.17,12.18,12.16,12.18,48800.0,10.8957,10.9046,10.8867,10.9046,48800.0
2014-07-03 09:35:00,12.18,12.2,12.17,12.2,18400.0,10.9046,10.9225,10.8957,10.9225,18400.0
2014-07-03 09:40:00,12.2,12.22,12.19,12.21,14400.0,10.9225,10.9404,10.9136,10.9315,14400.0
2014-07-03 09:45:00,12.2,12.2,12.16,12.17,26400.0,10.9225,10.9225,10.8867,10.8957,26400.0
2014-07-03 09:50:00,12.17,12.19,12.17,12.19,19200.0,10.8957,10.9136,10.8957,10.9136,19200.0
2014-07-03 09:55:00,12.18,12.2,12.18,12.18,80000.0,10.9046,10.9225,10.9046,10.9046,80000.0
2014-07-03 10:00:00,12.18,12.18,12.17,12.18,21600.0,10.9046,10.9046,10.8957,10.9046,21600.0
2014-07-03 10:05:00,12.17,12.19,12.17,12.19,24800.0,10.8957,10.9136,10.8957,10.9136,24800.0
2014-07-03 10:10:00,12.19,12.2,12.19,12.2,56000.0,10.9136,10.9225,10.9136,10.9225,56000.0
2014-07-03 10:15:00,12.2,12.21,12.2,12.21,40000.0,10.9225,10.9315,10.9225,10.9315,40000.0
2014-07-03 10:20:00,12.21,12.22,12.2,12.2,45600.0,10.9315,10.9404,10.9225,10.9225,45600.0
2014-07-03 10:25:00,12.21,12.22,12.2,12.21,17600.0,10.9315,10.9404,10.9225,10.9315,17600.0
2014-07-03 10:30:00,12.21,12.22,12.2,12.22,46400.0,10.9315,10.9404,10.9225,10.9404,46400.0
2014-07-03 10:35:00,12.22,12.22,12.21,12.21,8800.0,10.9404,10.9404,10.9315,10.9315,8800.0
2014-07-03 10:40:00,12.21,12.22,12.21,12.21,2400.0,10.9315,10.9404,10.9315,10.9315,2400.0
2014-07-03 10:45:00,12.21,12.22,12.21,12.22,13600.0,10.9315,10.9404,10.9315,10.9404,13600.0
2014-07-03 10:50:00,12.22,12.22,12.22,12.22,6400.0,10.9404,10.9404,10.9404,10.9404,6400.0
2014-07-03 10:55:00,12.22,12.22,12.22,12.22,1600.0,10.9404,10.9404,10.9404,10.9404,1600.0
2014-07-03 11:00:00,12.22,12.22,12.22,12.22,5600.0,10.9404,10.9404,10.9404,10.9404,5600.0
2014-07-03 11:05:00,12.22,12.22,12.22,12.22,12000.0,10.9404,10.9404,10.9404,10.9404,12000.0
2014-07-03 11:10:00,12.22,12.22,12.22,12.22,4800.0,10.9404,10.9404,10.9404,10.9404,4800.0
2014-07-03 11:15:00,12.22,12.23,12.22,12.22,18400.0,10.9404,10.9494,10.9404,10.9404,18400.0
2014-07-03 11:20:00,12.22,12.22,12.21,12.21,24800.0,10.9404,10.9404,10.9315,10.9315,24800.0
2014-07-03 11:25:00,12.21,12.22,12.21,12.22,25600.0,10.9315,10.9404,10.9315,10.9404,25600.0
2014-07-03 11:30:00,12.22,12.22,12.22,12.22,4000.0,10.9404,10.9404,10.9404,10.9404,4000.0
2014-07-03 11:35:00,12.22,12.22,12.22,12.22,11200.0,10.9404,10.9404,10.9404,10.9404,11200.0
2014-07-03 11:40:00,12.22,12.22,12.21,12.21,6400.0,10.9404,10.9404,10.9315,10.9315,6400.0
2014-07-03 11:45:00,12.22,12.22,12.22,12.22,5600.0,10.9404,10.9404,10.9404,10.9404,5600.0
2014-07-03 11:50:00,12.22,12.22,12.22,12.22,17600.0,10.9404,10.9404,10.9404,10.9404,17600.0
2014-07-03 11:55:00,12.22,12.22,12.22,12.22,9600.0,10.9404,10.9404,10.9404,10.9404,9600.0
2014-07-03 12:00:00,12.22,12.23,12.22,12.22,15200.0,10.9404,10.9494,10.9404,10.9404,15200.0
2014-07-03 12:05:00,12.23,12.23,12.23,12.23,16000.0,10.9494,10.9494,10.9494,10.9494,16000.0
2014-07-03 12:10:00,12.24,12.24,12.23,12.24,35200.0,10.9583,10.9583,10.9494,10.9583,35200.0
2014-07-03 12:15:00,12.24,12.24,12.24,12.24,12000.0,10.9583,10.9583,10.9583,10.9583,12000.0
2014-07-03 12:20:00,12.23,12.23,12.23,12.23,8000.0,10.9494,10.9494,10.9494,10.9494,8000.0
2014-07-03 12:25:00,12.23,12.23,12.23,12.23,13600.0,10.9494,10.9494,10.9494,10.9494,13600.0
2014-07-03 12:30:00,12.23,12.23,12.22,12.23,15200.0,10.9494,10.9494,10.9404,10.9494,15200.0
2014-07-03 12:35:00,12.23,12.23,12.23,12.23,12000.0,10.9494,10.9494,10.9494,10.9494,12000.0
2014-07-03 12:40:00,12.23,12.23,12.22,12.22,12000.0,10.9494,10.9494,10.9404,10.9404,12000.0
2014-07-03 12:45:00,12.22,12.23,12.22,12.22,36000.0,10.9404,10.9494,10.9404,10.9404,36000.0
2014-07-03 12:50:00,12.22,12.22,12.22,12.22,26400.0,10.9404,10.9404,10.9404,10.9404,26400.0
2014-07-03 12:55:00,12.22,12.22,12.21,12.22,81600.0,10.9404,10.9404,10.9315,10.9404,81600.0
2014-07-07 09:30:00,12.23,12.23,12.16,12.18,136800.0,10.9494,10.9494,10.8867,10.9046,136800.0
2014-07-07 09:35:00,12.19,12.19,12.17,12.18,8000.0,10.9136,10.9136,10.8957,10.9046,8000.0
2014-07-07 09:40:00,12.19,12.19,12.15,12.19,48800.0,10.9136,10.9136,10.8778,10.9136,48800.0
2014-07-07 09:45:00,12.19,12.19,12.18,12.18,23200.0,10.9136,10.9136,10.9046,10.9046,23200.0
2014-07-07 09:50:00,12.19,12.19,12.18,12.19,12800.0,10.9136,10.9136,10.9046,10.9136,12800.0
2014-07-07 09:55:00,12.19,12.2,12.17,12.2,96800.0,10.9136,10.9225,10.8957,10.9225,96800.0
2014-07-07 10:00:00,12.2,12.2,12.18,12.18,20000.0,10.9225,10.9225,10.9046,10.9046,20000.0
2014-07-07 10:05:00,12.18,12.2,12.18,12.2,36800.0,10.9046,10.9225,10.9046,10.9225,36800.0
2014-07-07 10:10:00,12.2,12.21,12.2,12.21,35200.0,10.9225,10.9315,10.9225,10.9315,35200.0
2014-07-07 10:15:00,12.2,12.22,12.2,12.22,33600.0,10.9225,10.9404,10.9225,10.9404,33600.0
2014-07-07 10:20:00,12.22,12.22,12.22,12.22,4000.0,10.9404,10.9404,10.9404,10.9404,4000.0
2014-07-07 10:25:00,12.21,12.21,12.2,12.21,7200.0,10.9315,10.9315,10.9225,10.9315,7200.0
2014-07-07 10:30:00,12.21,12.21,12.2,12.21,12800.0,10.9315,10.9315,10.9225,10.9315,12800.0
2014-07-07 10:35:00,12.21,12.21,12.2,12.21,6400.0,10.9315,10.9315,10.9225,10.9315,6400.0
2014-07-07 10:40:00,12.21,12.22,12.21,12.22,11200.0,10.9315,10.9404,10.9315,10.9404,11200.0
2014-07-07 10:45:00,12.22,12.23,12.22,12.23,20000.0,10.9404,10.9494,10.9404,10.9494,20000.0
2014-07-07 10:50:00,12.23,12.23,12.21,12.22,12000.0,10.9494,10.9494,10.9315,10.9404,12000.0
2014-07-07 10:55:00,12.22,12.22,12.2,12.2,34400.0,10.9404,10.9404,10.9225,10.9225,34400.0
2014-07-07 11:00:00,12.2,12.2,12.19,12.19,15200.0,10.9225,10.9225,10.9136,10.9136,15200.0
2014-07-07 11:05:00,12.19,12.2,12.19,12.2,15200.0,10.9136,10.9225,10.9136,10.9225,15200.0
2014-07-07 11:10:00,12.2,12.21,12.2,12.21,16800.0,10.9225,10.9315,10.9225,10.9315,16800.0
2014-07-07 11:15:00,12.2,12.21,12.2,12.21,12800.0,10.9225,10.9315,10.9225,10.9315,12800.0
2014-07-07 11:20:00,12.22,12.22,12.21,12.22,34400.0,10.9404,10.9404,10.9315,10.9404,34400.0
2014-07-07 11:25:00,12.22,12.23,12.22,12.23,14400.0,10.9404,10.9494,10.9404,10.9494,14400.0
2014-07-07 11:30:00,12.23,12.23,12.22,12.23,16000.0,10.9494,10.9494,10.9404,10.9494,16000.0
2014-07-07 11:35:00,12.23,12.24,12.23,12.23,19200.0,10.9494,10.9583,10.9494,10.9494,19200.0
2014-07-07 11:40:00,12.24,12.24,12.23,12.23,16800.0,10.9583,10.9583,10.9494,10.9494,16800.0
2014-07-07 11:45:00,12.23,12.24,12.23,12.23,19200.0,10.9494,10.9583,10.9494,10.9494,19200.0
2014-07-07 11:50:00,12.23,12.24,12.23,12.24,7200.0,10.9494,10.9583,10.9494,10.9583,7200.0
2014-07-07 11:55:00,12.24,12.24,12.24,12.24,7200.0,10.9583,10.9583,10.9583,10.9583,7200.0
2014-07-07 12:00:00,12.25,12.26,12.25,12.26,45600.0,10.9673,10.9762,10.9673,10.9762,45600.0
2014-07-07 12:05:00,12.26,12.26,12.25,12.25,6400.0,10.9762,10.9762,10.9673,10.9673,6400.0
2014-07-07 12:10:00,12.25,12.25,12.24,12.24,8000.0,10.9673,10.9673,10.9583,10.9583,8000.0
2014-07-07 12:15:00,12.24,12.24,12.24,12.24,2400.0,10.9583,10.9583,10.9583,10.9583,2400.0
2014-07-07 12:20:00,12.24,12.24,12.23,12.24,7200.0,10.9583,10.9583,10.9494,10.9583,7200.0
2014-07-07 12:25:00,12.23,12.24,12.23,12.23,13600.0,10.9494,10.9583,10.9494,10.9494,13600.0
2014-07-07 12:30:00,12.23,12.24,12.23,12.24,8800.0,10.9494,10.9583,10.9494,10.9583,8800.0
2014-07-07 12:35:00,12.24,12.24,12.23,12.23,8000.0,10.9583,10.9583,10.9494,10.9494,8000.0
2014-07-07 12:40:00,12.23,12.23,12.23,12.23,5600.0,10.9494,10.9494,10.9494,10.9494,5600.0
2014-07-07 12:45:00,12.23,12.23,12.22,12.22,8000.0,10.9494,10.9494,10.9404,10.9404,8000.0
2014-07-07 12:50:00,12.22,12.22,12.22,12.22,11200.0,10.9404,10.9404,10.9404,10.9404,11200.0
2014-07-07 12:55:00,12.21,12.22,12.21,12.22,23200.0,10.9315,10.9404,10.9315,10.9404,23200.0
2014-07-07 13:00:00,12.22,12.22,12.22,12.22,8000.0,10.9404,10.9404,10.9404,10.9404,8000.0
2014-07-07 13:05:00,12.22,12.22,12.22,12.22,10400.0,10.9404,10.9404,10.9404,10.9404,10400.0
2014-07-07 13:10:00,12.22,12.22,12.22,12.22,7200.0,10.9404,10.9404,10.9404,10.9404,7200.0
2014-07-07 13:15:00,12.22,12.22,12.21,12.21,4000.0,10.9404,10.9404,10.9315,10.9315,4000.0
2014-07-07 13:20:00,12.21,12.22,12.21,12.21,24000.0,10.9315,10.9404,10.9315,10.9315,24000.0
2014-07-07 13:25:00,12.22,12.22,12.22,12.22,15200.0,10.9404,10.9404,10.9404,10.9404,15200.0
2014-07-07 13:30:00,12.22,12.22,12.22,12.22,6400.0,10.9404,10.9404,10.9404,10.9404,6400.0
2014-07-07 13:35:00,12.22,12.23,12.22,12.23,9600.0,10.9404,10.9494,10.9404,10.9494,9600.0
2014-07-07 13:40:00,12.23,12.24,12.22,12.22,19200.0,10.9494,10.9583,10.9404,10.9404,19200.0
2014-07-07 13:45:00,12.22,12.23,12.22,12.23,16000.0,10.9404,10.9494,10.9404,10.9494,16000.0
2014-07-07 13:50:00,12.24,12.24,12.23,12.23,11200.0,10.9583,10.9583,10.9494,10.9494,11200.0
2014-07-07 13:55:00,12.23,12.23,12.23,12.23,8000.0,10.9494,10.9494,10.9494,10.9494,8000.0
2014-07-07 14:00:00,12.23,12.23,12.23,12.23,11200.0,10.9494,10.9494,10.9494,10.9494,11200.0
2014-07-07 14:05:00,12.23,12.23,12.23,12.23,21600.0,10.9494,10.9494,10.9494,10.9494,21600.0
2014-07-07 14:10:00,12.23,12.23,12.22,12.23,6400.0,10.9494,10.9494,10.9404,10.9494,6400.0
2014-07-07 14:15:00,12.23,12.23,12.23,12.23,15200.0,10.9494,10.9494,10.9494,10.9494,15200.0
2014-07-07 14:20:00,12.23,12.23,12.22,12.22,8000.0,10.9494,10.9494,10.9404,10.9404,8000.0
2014-07-07 14:25:00,12.22,12.23,12.22,12.22,56800.0,10.9404,10.9494,10.9404,10.9404,56800.0
2014-07-07 14:30:00,12.22,12.22,12.21,12.22,12000.0,10.9404,10.9404,10.9315,10.9404,12000.0
2014-07-07 14:35:00,12.22,12.22,12.21,12.21,35200.0,10.9404,10.9404,10.9315,10.9315,35200.0
2014-07-07 14:40:00,12.21,12.21,12.21,12.21,12800.0,10.9315,10.9315,10.9315,10.9315,12800.0
2014-07-07 14:45:00,12.21,12.21,12.21,12.21,4800.0,10.9315,10.9315,10.9315,10.9315,4800.0
2014-07-07 14:50:00,12.21,12.21,12.21,12.21,22400.0,10.9315,10.9315,10.9315,10.9315,22400.0
2014-07-07 14:55:00,12.22,12.23,12.22,12.22,107200.0,10.9404,10.9494,10.9404,10.9404,107200.0
2014-07-07 15:00:00,12.23,12.23,12.22,12.23,23200.0,10.9494,10.9494,10.9404,10.9494,23200.0
2014-07-07 15:05:00,12.23,12.23,12.23,12.23,11200.0,10.9494,10.9494,10.9494,10.9494,11200.0
2014-07-07 15:10:00,12.23,12.23,12.22,12.23,22400.0,10.9494,10.9494,10.9404,10.9494,22400.0
2014-07-07 15:15:00,12.23,12.24,12.23,12.23,16800.0,10.9494,10.9583,10.9494,10.9494,16800.0
2014-07-07 15:20:00,12.23,12.23,12.23,12.23,8800.0,10.9494,10.9494,10.9494,10.9494,8800.0
2014-07-07 15:25:00,12.23,12.23,12.23,12.23,15200.0,10.9494,10.9494,10.9494,10.9494,15200.0
2014-07-07 15:30:00,12.22,12.23,12.22,12.22,35200.0,10.9404,10.9494,10.9404,10.9404,35200.0
2014-07-07 15:35:00,12.22,12.22,12.21,12.21,24800.0,10.9404,10.9404,10.9315,10.9315,24800.0
2014-07-07 15:40:00,12.21,12.21,12.21,12.21,24000.0,10.9315,10.9315,10.9315,10.9315,24000.0
2014-07-07 15:45:00,12.21,12.21,12.21,12.21,44000.0,10.9315,10.9315,10.9315,10.9315,44000.0
2014-07-07 15:50:00,12.21,12.22,12.21,12.22,80800.0,10.9315,10.9404,10.9315,10.9404,80800.0
2014-07-07 15:55:00,12.22,12.24,12.22,12.23,210400.0,10.9404,10.9583,10.9404,10.9494,210400.0
2014-07-08 09:30:00,12.22,12.25,12.18,12.2,30400.0,10.9404,10.9673,10.9046,10.9225,30400.0
2014-07-08 09:35:00,12.2,12.2,12.17,12.17,8800.0,10.9225,10.9225,10.8957,10.8957,8800.0
2014-07-08 09:40:00,12.18,12.18,12.16,12.17,14400.0,10.9046,10.9046,10.8867,10.8957,14400.0
2014-07-08 09:45:00,12.18,12.18,12.17,12.18,17600.0,10.9046,10.9046,10.8957,10.9046,17600.0
2014-07-08 09:50:00,12.18,12.18,12.16,12.17,52800.0,10.9046,10.9046,10.8867,10.8957,52800.0
2014-07-08 09:55:00,12.17,12.18,12.17,12.18,27200.0,10.8957,10.9046,10.8957,10.9046,27200.0
2014-07-08 10:00:00,12.18,12.18,12.15,12.15,8800.0,10.9046,10.9046,10.8778,10.8778,8800.0
2014-07-08 10:05:00,12.15,12.15,12.14,12.15,9600.0,10.8778,10.8778,10.8688,10.8778,9600.0
2014-07-08 10:10:00,12.15,12.15,12.14,12.14,107200.0,10.8778,10.8778,10.8688,10.8688,107200.0
2014-07-08 10:15:00,12.14,12.15,12.13,12.14,49600.0,10.8688,10.8778,10.8599,10.8688,49600.0
2014-07-08 10:20:00,12.14,12.14,12.12,12.12,9600.0,10.8688,10.8688,10.8509,10.8509,9600.0
2014-07-08 10:25:00,12.13,12.13,12.13,12.13,4800.0,10.8599,10.8599,10.8599,10.8599,4800.0
2014-07-08 10:30:00,12.13,12.13,12.12,12.13,32000.0,10.8599,10.8599,10.8509,10.8599,32000.0
2014-07-08 10:35:00,12.12,12.13,12.12,12.12,15200.0,10.8509,10.8599,10.8509,10.8509,15200.0
2014-07-08 10:40:00,12.13,12.13,12.13,12.13,36000.0,10.8599,10.8599,10.8599,10.8599,36000.0
2014-07-08 10:45:00,12.13,12.14,12.13,12.14,8800.0,10.8599,10.8688,10.8599,10.8688,8800.0
2014-07-08 10:50:00,12.13,12.14,12.13,12.13,11200.0,10.8599,10.8688,10.8599,10.8599,11200.0
2014-07-08 10:55:00,12.13,12.14,12.13,12.13,28000.0,10.8599,10.8688,10.8599,10.8599,28000.0
2014-07-08 11:00:00,12.13,12.13,12.12,12.12,32800.0,10.8599,10.8599,10.8509,10.8509,32800.0
2014-07-08 11:05:00,12.12,12.12,12.11,12.11,5600.0,10.8509,10.8509,10.8419,10.8419,5600.0
2014-07-08 11:10:00,12.11,12.12,12.11,12.12,16800.0,10.8419,10.8509,10.8419,10.8509,16800.0
2014-07-08 11:15:00,12.12,12.12,12.12,12.12,21600.0,10.8509,10.8509,10.8509,10.8509,21600.0
2014-07-08 11:20:00,12.12,12.12,12.11,12.11,10400.0,10.8509,10.8509,10.8419,10.8419,10400.0
2014-07-08 11:25:00,12.11,12.11,12.1,12.1,16800.0,10.8419,10.8419,10.833,10.833,16800.0
2014-07-08 11:30:00,12.1,12.12,12.1,12.11,24000.0,10.833,10.8509,10.833,10.8419,24000.0
2014-07-08 11:35:00,12.11,12.13,12.11,12.13,31200.0,10.8419,10.8599,10.8419,10.8599,31200.0
2014-07-08 11:40:00,12.13,12.13,12.12,12.12,16800.0,10.8599,10.8599,10.8509,10.8509,16800.0
2014-07-08 11:45:00,12.11,12.12,12.11,12.12,13600.0,10.8419,10.8509,10.8419,10.8509,13600.0
2014-07-08 11:50:00,12.12,12.12,12.11,12.11,26400.0,10.8509,10.8509,10.8419,10.8419,26400.0
2014-07-08 11:55:00,12.11,12.12,12.11,12.12,12000.0,10.8419,10.8509,10.8419,10.8509,12000.0
2014-07-08 12:00:00,12.13,12.13,12.12,12.13,20000.0,10.8599,10.8599,10.8509,10.8599,20000.0
2014-07-08 12:05:00,12.13,12.13,12.13,12.13,8800.0,10.8599,10.8599,10.8599,10.8599,8800.0
2014-07-08 12:10:00,12.13,12.13,12.12,12.13,23200.0,10.8599,10.8599,10.8509,10.8599,23200.0
2014-07-08 12:15:00,12.12,12.12,12.12,12.12,3200.0,10.8509,10.8509,10.8509,10.8509,3200.0
2014-07-08 12:20:00,12.12,12.13,12.12,12.12,37600.0,10.8509,10.8599,10.8509,10.8509,37600.0
2014-07-08 12:25:00,12.12,12.13,12.12,12.13,35200.0,10.8509,10.8599,10.8509,10.8599,35200.0
2014-07-08 12:30:00,12.14,12.15,12.14,12.14,8000.0,10.8688,10.8778,10.8688,10.8688,8000.0
2014-07-08 12:35:00,12.13,12.13,12.13,12.13,1600.0,10.8599,10.8599,10.8599,10.8599,1600.0
2014-07-08 12:40:00,12.13,12.14,12.13,12.14,7200.0,10.8599,10.8688,10.8599,10.8688,7200.0
2014-07-08 12:45:00,12.15,12.15,12.14,12.14,7200.0,10.8778,10.8778,10.8688,10.8688,7200.0
2014-07-08 12:50:00,12.15,12.16,12.15,12.15,4800.0,10.8778,10.8867,10.8778,10.8778,4800.0
2014-07-08 12:55:00,12.15,12.15,12.15,12.15,0.0,10.8778,10.8778,10.8778,10.8778,0.0
2014-07-08 13:00:00,12.15,12.15,12.15,12.15,5600.0,10.8778,10.8778,10.8778,10.8778,5600.0
2014-07-08 13:05:00,12.15,12.15,12.15,12.15,22400.0,10.8778,10.8778,10.8778,10.8778,22400.0
2014-07-08 13:10:00,12.15,12.17,12.15,12.17,16800.0,10.8778,10.8957,10.8778,10.8957,16800.0
2014-07-08 13:15:00,12.17,12.18,12.17,12.18,10400.0,10.8957,10.9046,10.8957,10.9046,10400.0
2014-07-08 13:20:00,12.18,12.18,12.18,12.18,9600.0,10.9046,10.9046,10.9046,10.9046,9600.0
2014-07-08 13:25:00,12.18,12.18,12.18,12.18,0.0,10.9046,10.9046,10.9046,10.9046,0.0
2014-07-08 13:30:00,12.18,12.18,12.17,12.17,12000.0,10.9046,10.9046,10.8957,10.8957,12000.0
2014-07-08 13:35:00,12.18,12.18,12.17,12.17,52000.0,10.9046,10.9046,10.8957,10.8957,52000.0
2014-07-08 13:40:00,12.17,12.17,12.17,12.17,56000.0,10.8957,10.8957,10.8957,10.8957,56000.0
2014-07-08 13:45:00,12.17,12.17,12.16,12.17,12000.0,10.8957,10.8957,10.8867,10.8957,12000.0
2014-07-08 13:50:00,12.17,12.17,12.16,12.17,108000.0,10.8957,10.8957,10.8867,10.8957,108000.0
2014-07-08 13:55:00,12.17,12.17,12.17,12.17,44000.0,10.8957,10.8957,10.8957,10.8957,44000.0
2014-07-08 14:00:00,12.17,12.17,12.17,12.17,16000.0,10.8957,10.8957,10.8957,10.8957,16000.0
2014-07-08 14:05:00,12.17,12.17,12.17,12.17,5600.0,10.8957,10.8957,10.8957,10.8957,5600.0
2014-07-08 14:10:00,12.17,12.18,12.17,12.17,16800.0,10.8957,10.9046,10.8957,10.8957,16800.0
2014-07-08 14:15:00,12.17,12.17,12.17,12.17,44800.0,10.8957,10.8957,10.8957,10.8957,44800.0
2014-07-08 14:20:00,12.17,12.17,12.16,12.17,8800.0,10.8957,10.8957,10.8867,10.8957,8800.0
2014-07-08 14:25:00,12.17,12.17,12.17,12.17,15200.0,10.8957,10.8957,10.8957,10.8957,15200.0
2014-07-08 14:30:00,12.17,12.17,12.17,12.17,27200.0,10.8957,10.8957,10.8957,10.8957,27200.0
2014-07-08 14:35:00,12.17,12.17,12.17,12.17,4000.0,10.8957,10.8957,10.8957,10.8957,4000.0
2014-07-08 14:40:00,12.17,12.18,12.17,12.18,28000.0,10.8957,10.9046,10.8957,10.9046,28000.0
2014-07-08 14:45:00,12.18,12.18,12.17,12.17,14400.0,10.9046,10.9046,10.8957,10.8957,14400.0
2014-07-08 14:50:00,12.17,12.18,12.17,12.17,13600.0,10.8957,10.9046,10.8957,10.8957,13600.0
2014-07-08 14:55:00,12.17,12.17,12.17,12.17,32000.0,10.8957,10.8957,10.8957,10.8957,32000.0
2014-07-08 15:00:00,12.17,12.18,12.17,12.17,104000.0,10.8957,10.9046,10.8957,10.8957,104000.0
2014-07-08 15:05:00,12.17,12.18,12.17,12.18,19200.0,10.8957,10.9046,10.8957,10.9046,19200.0
2014-07-08 15:10:00,12.18,12.18,12.18,12.18,33600.0,10.9046,10.9046,10.9046,10.9046,33600.0
2014-07-08 15:15:00,12.18,12.19,12.18,12.18,24000.0,10.9046,10.9136,10.9046,10.9046,24000.0
2014-07-08 15:20:00,12.18,12.18,12.18,12.18,19200.0,10.9046,10.9046,10.9046,10.9046,19200.0
2014-07-08 15:25:00,12.18,12.19,12.18,12.18,21600.0,10.9046,10.9136,10.9046,10.9046,21600.0
2014-07-08 15:30:00,12.18,12.19,12.18,12.18,49600.0,10.9046,10.9136,10.9046,10.9046,49600.0
2014-07-08 15:35:00,12.18,12.2,12.18,12.2,118400.0,10.9046,10.9225,10.9046,10.9225,118400.0
2014-07-08 15:40:00,12.19,12.2,12.19,12.2,96800.0,10.9136,10.9225,10.9136,10.9225,96800.0
2014-07-08 15:45:00,12.2,12.2,12.2,12.2,221600.0,10.9225,10.9225,10.9225,10.9225,221600.0
2014-07-08 15:50:00,12.2,12.21,12.2,12.21,210400.0,10.9225,10.9315,10.9225,10.9315,210400.0
2014-07-08 15:55:00,12.21,12.21,12.2,12.21,257600.0,10.9315,10.9315,10.9225,10.9315,257600.0
2014-07-09 09:30:00,12.22,12.22,12.22,12.22,16000.0,10.9404,10.9404,10.9404,10.9404,16000.0
2014-07-09 09:35:00,12.22,12.23,12.2,12.2,15200.0,10.9404,10.9494,10.9225,10.9225,15200.0
2014-07-09 09:40:00,12.21,12.22,12.19,12.2,28000.0,10.9315,10.9404,10.9136,10.9225,28000.0
2014-07-09 09:45:00,12.2,12.21,12.17,12.17,36000.0,10.9225,10.9315,10.8957,10.8957,36000.0
2014-07-09 09:50:00,12.17,12.17,12.16,12.16,24800.0,10.8957,10.8957,10.8867,10.8867,24800.0
2014-07-09 09:55:00,12.16,12.16,12.15,12.15,4800.0,10.8867,10.8867,10.8778,10.8778,4800.0
2014-07-09 10:00:00,12.14,12.15,12.13,12.14,29600.0,10.8688,10.8778,10.8599,10.8688,29600.0
2014-07-09 10:05:00,12.14,12.15,12.14,12.14,16000.0,10.8688,10.8778,10.8688,10.8688,16000.0
2014-07-09 10:10:00,12.14,12.14,12.12,12.13,12800.0,10.8688,10.8688,10.8509,10.8599,12800.0
2014-07-09 10:15:00,12.13,12.13,12.12,12.12,48000.0,10.8599,10.8599,10.8509,10.8509,48000.0
2014-07-09 10:20:00,12.11,12.13,12.11,12.13,12800.0,10.8419,10.8599,10.8419,10.8599,12800.0
2014-07-09 10:25:00,12.13,12.15,12.13,12.15,35200.0,10.8599,10.8778,10.8599,10.8778,35200.0
2014-07-09 10:30:00,12.14,12.16,12.14,12.16,30400.0,10.8688,10.8867,10.8688,10.8867,30400.0
2014-07-09 10:35:00,12.15,12.16,12.15,12.15,11200.0,10.8778,10.8867,10.8778,10.8778,11200.0
2014-07-09 10:40:00,12.15,12.17,12.15,12.17,8000.0,10.8778,10.8957,10.8778,10.8957,8000.0
2014-07-09 10:45:00,12.17,12.17,12.16,12.16,23200.0,10.8957,10.8957,10.8867,10.8867,23200.0
2014-07-09 10:50:00,12.16,12.16,12.14,12.14,13600.0,10.8867,10.8867,10.8688,10.8688,13600.0
2014-07-09 10:55:00,12.14,12.14,12.13,12.14,17600.0,10.8688,10.8688,10.8599,10.8688,17600.0
2014-07-09 11:00:00,12.13,12.13,12.13,12.13,23200.0,10.8599,10.8599,10.8599,10.8599,23200.0
2014-07-09 11:05:00,12.14,12.14,12.13,12.13,13600.0,10.8688,10.8688,10.8599,10.8599,13600.0
2014-07-09 11:10:00,12.13,12.13,12.11,12.12,36800.0,10.8599,10.8599,10.8419,10.8509,36800.0
2014-07-09 11:15:00,12.12,12.13,12.12,12.13,9600.0,10.8509,10.8599,10.8509,10.8599,9600.0
2014-07-09 11:20:00,12.12,12.13,12.12,12.12,12000.0,10.8509,10.8599,10.8509,10.8509,12000.0
2014-07-09 11:25:00,12.12,12.13,12.12,12.13,11200.0,10.8509,10.8599,10.8509,10.8599,11200.0
2014-07-09 11:30:00,12.13,12.14,12.13,12.14,29600.0,10.8599,10.8688,10.8599,10.8688,29600.0
2014-07-09 11:35:00,12.13,12.13,12.13,12.13,8800.0,10.8599,10.8599,10.8599,10.8599,8800.0
2014-07-09 11:40:00,12.14,12.14,12.14,12.14,3200.0,10.8688,10.8688,10.8688,10.8688,3200.0
2014-07-09 11:45:00,12.14,12.14,12.13,12.13,7200.0,10.8688,10.8688,10.8599,10.8599,7200.0
2014-07-09 11:50:00,12.13,12.13,12.13,12.13,11200.0,10.8599,10.8599,10.8599,10.8599,11200.0
2014-07-09 11:55:00,12.14,12.14,12.14,12.14,14400.0,10.8688,10.8688,10.8688,10.8688,14400.0
2014-07-09 12:00:00,12.14,12.15,12.14,12.14,6400.0,10.8688,10.8778,10.8688,10.8688,6400.0
2014-07-09 12:05:00,12.14,12.14,12.14,12.14,0.0,10.8688,10.8688,10.8688,10.8688,0.0
2014-07-09 12:10:00,12.15,12.15,12.13,12.13,34400.0,10.8778,10.8778,10.8599,10.8599,34400.0
2014-07-09 12:15:00,12.13,12.13,12.13,12.13,17600.0,10.8599,10.8599,10.8599,10.8599,17600.0
2014-07-09 12:20:00,12.13,12.13,12.13,12.13,11200.0,10.8599,10.8599,10.8599,10.8599,11200.0
2014-07-09 12:25:00,12.13,12.13,12.13,12.13,5600.0,10.8599,10.8599,10.8599,10.8599,5600.0
2014-07-09 12:30:00,12.12,12.13,12.12,12.12,13600.0,10.8509,10.8599,10.8509,10.8509,13600.0
2014-07-09 12:35:00,12.12,12.12,12.12,12.12,5600.0,10.8509,10.8509,10.8509,10.8509,5600.0
2014-07-09 12:40:00,12.12,12.13,12.12,12.12,19200.0,10.8509,10.8599,10.8509,10.8509,19200.0
2014-07-09 12:45:00,12.12,12.13,12.12,12.12,5600.0,10.8509,10.8599,10.8509,10.8509,5600.0
2014-07-09 12:50:00,12.12,12.12,12.12,12.12,3200.0,10.8509,10.8509,10.8509,10.8509,3200.0
2014-07-09 12:55:00,12.12,12.12,12.12,12.12,3200.0,10.8509,10.8509,10.8509,10.8509,3200.0
2014-07-09 13:00:00,12.12,12.13,12.12,12.12,11200.0,10.8509,10.8599,10.8509,10.8509,11200.0
2014-07-09 13:05:00,12.13,12.13,12.13,12.13,4000.0,10.8599,10.8599,10.8599,10.8599,4000.0
2014-07-09 13:10:00,12.13,12.13,12.13,12.13,4000.0,10.8599,10.8599,10.8599,10.8599,4000.0
2014-07-09 13:15:00,12.13,12.13,12.12,12.12,11200.0,10.8599,10.8599,10.8509,10.8509,11200.0
2014-07-09 13:20:00,12.12,12.13,12.12,12.13,4800.0,10.8509,10.8599,10.8509,10.8599,4800.0
2014-07-09 13:25:00,12.12,12.13,12.11,12.11,8800.0,10.8509,10.8599,10.8419,10.8419,8800.0
2014-07-09 13:30:00,12.11,12.12,12.11,12.12,20000.0,10.8419,10.8509,10.8419,10.8509,20000.0
2014-07-09 13:35:00,12.12,12.13,12.12,12.13,27200.0,10.8509,10.8599,10.8509,10.8599,27200.0
2014-07-09 13:40:00,12.13,12.13,12.12,12.13,8800.0,10.8599,10.8599,10.8509,10.8599,8800.0
2014-07-09 13:45:00,12.12,12.12,12.12,12.12,10400.0,10.8509,10.8509,10.8509,10.8509,10400.0
2014-07-09 13:50:00,12.12,12.12,12.12,12.12,21600.0,10.8509,10.8509,10.8509,10.8509,21600.0
2014-07-09 13:55:00,12.12,12.12,12.12,12.12,15200.0,10.8509,10.8509,10.8509,10.8509,15200.0
2014-07-09 14:00:00,12.12,12.12,12.1,12.11,48800.0,10.8509,10.8509,10.833,10.8419,48800.0
2014-07-09 14:05:00,12.11,12.11,12.09,12.11,32000.0,10.8419,10.8419,10.824,10.8419,32000.0
2014-07-09 14:10:00,12.11,12.12,12.11,12.11,12800.0,10.8419,10.8509,10.8419,10.8419,12800.0
2014-07-09 14:15:00,12.11,12.14,12.11,12.14,43200.0,10.8419,10.8688,10.8419,10.8688,43200.0
2014-07-09 14:20:00,12.14,12.15,12.13,12.14,20800.0,10.8688,10.8778,10.8599,10.8688,20800.0
2014-07-09 14:25:00,12.14,12.15,12.14,12.14,20000.0,10.8688,10.8778,10.8688,10.8688,20000.0
2014-07-09 14:30:00,12.14,12.14,12.13,12.14,8800.0,10.8688,10.8688,10.8599,10.8688,8800.0
2014-07-09 14:35:00,12.15,12.15,12.14,12.14,19200.0,10.8778,10.8778,10.8688,10.8688,19200.0
2014-07-09 14:40:00,12.15,12.15,12.15,12.15,11200.0,10.8778,10.8778,10.8778,10.8778,11200.0
2014-07-09 14:45:00,12.15,12.15,12.15,12.15,7200.0,10.8778,10.8778,10.8778,10.8778,7200.0
2014-07-09 14:50:00,12.15,12.16,12.15,12.16,9600.0,10.8778,10.8867,10.8778,10.8867,9600.0
2014-07-09 14:55:00,12.16,12.16,12.15,12.15,12000.0,10.8867,10.8867,10.8778,10.8778,12000.0
2014-07-09 15:00:00,12.15,12.15,12.14,12.15,11200.0,10.8778,10.8778,10.8688,10.8778,11200.0
2014-07-09 15:05:00,12.14,12.16,12.14,12.16,9600.0,10.8688,10.8867,10.8688,10.8867,9600.0
2014-07-09 15:10:00,12.16,12.17,12.16,12.16,5600.0,10.8867,10.8957,10.8867,10.8867,5600.0
2014-07-09 15:15:00,12.16,12.16,12.14,12.14,32000.0,10.8867,10.8867,10.8688,10.8688,32000.0
2014-07-09 15:20:00,12.14,12.15,12.14,12.14,20800.0,10.8688,10.8778,10.8688,10.8688,20800.0
2014-07-09 15:25:00,12.14,12.15,12.14,12.15,22400.0,10.8688,10.8778,10.8688,10.8778,22400.0
2014-07-09 15:30:00,12.15,12.15,12.14,12.14,36800.0,10.8778,10.8778,10.8688,10.8688,36800.0
2014-07-09 15:35:00,12.14,12.16,12.14,12.16,37600.0,10.8688,10.8867,10.8688,10.8867,37600.0
2014-07-09 15:40:00,12.15,12.16,12.15,12.16,45600.0,10.8778,10.8867,10.8778,10.8867,45600.0
2014-07-09 15:45:00,12.16,12.17,12.15,12.15,49600.0,10.8867,10.8957,10.8778,10.8778,49600.0
2014-07-09 15:50:00,12.15,12.16,12.15,12.16,59200.0,10.8778,10.8867,10.8778,10.8867,59200.0
2014-07-09 15:55:00,12.16,12.16,12.15,12.16,151200.0,10.8867,10.8867,10.8778,10.8867,151200.0
2014-07-10 09:30:00,12.05,12.05,12.05,12.05,60000.0,10.7882,10.7882,10.7882,10.7882,60000.0
2014-07-10 09:35:00,12.05,12.07,12.04,12.06,38400.0,10.7882,10.8061,10.7793,10.7972,38400.0
2014-07-10 09:40:00,12.06,12.08,12.06,12.07,18400.0,10.7972,10.8151,10.7972,10.8061,18400.0
2014-07-10 09:45:00,12.07,12.07,12.02,12.02,26400.0,10.8061,10.8061,10.7614,10.7614,26400.0
2014-07-10 09:50:00,12.02,12.06,12.02,12.06,26400.0,10.7614,10.7972,10.7614,10.7972,26400.0
2014-07-10 09:55:00,12.04,12.05,12.03,12.05,19200.0,10.7793,10.7882,10.7703,10.7882,19200.0
2014-07-10 10:00:00,12.05,12.06,12.04,12.06,23200.0,10.7882,10.7972,10.7793,10.7972,23200.0
2014-07-10 10:05:00,12.05,12.06,12.05,12.06,13600.0,10.7882,10.7972,10.7882,10.7972,13600.0
2014-07-10 10:10:00,12.06,12.06,12.04,12.05,16000.0,10.7972,10.7972,10.7793,10.7882,16000.0
2014-07-10 10:15:00,12.06,12.06,12.05,12.06,11200.0,10.7972,10.7972,10.7882,10.7972,11200.0
2014-07-10 10:20:00,12.06,12.07,12.05,12.07,63200.0,10.7972,10.8061,10.7882,10.8061,63200.0
2014-07-10 10:25:00,12.07,12.07,12.06,12.07,9600.0,10.8061,10.8061,10.7972,10.8061,9600.0
2014-07-10 10:30:00,12.07,12.07,12.05,12.05,8000.0,10.8061,10.8061,10.7882,10.7882,8000.0
2014-07-10 10:35:00,12.06,12.07,12.06,12.06,4800.0,10.7972,10.8061,10.7972,10.7972,4800.0
2014-07-10 10:40:00,12.06,12.06,12.05,12.06,5600.0,10.7972,10.7972,10.7882,10.7972,5600.0
2014-07-10 10:45:00,12.06,12.08,12.06,12.08,20000.0,10.7972,10.8151,10.7972,10.8151,20000.0
2014-07-10 10:50:00,12.08,12.08,12.08,12.08,9600.0,10.8151,10.8151,10.8151,10.8151,9600.0
2014-07-10 10:55:00,12.08,12.09,12.08,12.09,5600.0,10.8151,10.824,10.8151,10.824,5600.0
2014-07-10 11:00:00,12.09,12.1,12.09,12.09,16000.0,10.824,10.833,10.824,10.824,16000.0
2014-07-10 11:05:00,12.08,12.09,12.08,12.09,7200.0,10.8151,10.824,10.8151,10.824,7200.0
2014-07-10 11:10:00,12.09,12.1,12.09,12.1,2400.0,10.824,10.833,10.824,10.833,2400.0
2014-07-10 11:15:00,12.09,12.1,12.09,12.1,64000.0,10.824,10.833,10.824,10.833,64000.0
2014-07-10 11:20:00,12.1,12.1,12.1,12.1,8800.0,10.833,10.833,10.833,10.833,8800.0
2014-07-10 11:25:00,12.1,12.1,12.08,12.09,12000.0,10.833,10.833,10.8151,10.824,12000.0
2014-07-10 11:30:00,12.09,12.09,12.08,12.08,6400.0,10.824,10.824,10.8151,10.8151,6400.0
2014-07-10 11:35:00,12.08,12.09,12.08,12.09,13600.0,10.8151,10.824,10.8151,10.824,13600.0
2014-07-10 11:40:00,12.1,12.1,12.08,12.08,5600.0,10.833,10.833,10.8151,10.8151,5600.0
2014-07-10 11:45:00,12.08,12.08,12.08,12.08,1600.0,10.8151,10.8151,10.8151,10.8151,1600.0
2014-07-10 11:50:00,12.08,12.09,12.08,12.09,17600.0,10.8151,10.824,10.8151,10.824,17600.0
2014-07-10 11:55:00,12.08,12.09,12.08,12.09,25600.0,10.8151,10.824,10.8151,10.824,25600.0
2014-07-10 12:00:00,12.08,12.09,12.08,12.09,6400.0,10.8151,10.824,10.8151,10.824,6400.0
2014-07-10 12:05:00,12.08,12.08,12.08,12.08,4000.0,10.8151,10.8151,10.8151,10.8151,4000.0
2014-07-10 12:10:00,12.08,12.08,12.08,12.08,4800.0,10.8151,10.8151,10.8151,10.8151,4800.0
2014-07-10 12:15:00,12.09,12.1,12.09,12.1,8000.0,10.824,10.833,10.824,10.833,8000.0
2014-07-10 12:20:00,12.09,12.1,12.09,12.1,8000.0,10.824,10.833,10.824,10.833,8000.0
2014-07-10 12:25:00,12.11,12.11,12.1,12.1,12800.0,10.8419,10.8419,10.833,10.833,12800.0
2014-07-10 12:30:00,12.1,12.1,12.1,12.1,4800.0,10.833,10.833,10.833,10.833,4800.0
2014-07-10 12:35:00,12.1,12.1,12.1,12.1,1600.0,10.833,10.833,10.833,10.833,1600.0
2014-07-10 12:40:00,12.1,12.11,12.1,12.11,4800.0,10.833,10.8419,10.833,10.8419,4800.0
2014-07-10 12:45:00,12.1,12.11,12.1,12.11,166400.0,10.833,10.8419,10.833,10.8419,166400.0
2014-07-10 12:50:00,12.1,12.1,12.1,12.1,6400.0,10.833,10.833,10.833,10.833,6400.0
2014-07-10 12:55:00,12.1,12.11,12.1,12.11,16000.0,10.833,10.8419,10.833,10.8419,16000.0
2014-07-10 13:00:00,12.1,12.1,12.1,12.1,800.0,10.833,10.833,10.833,10.833,800.0
2014-07-10 13:05:00,12.11,12.11,12.11,12.11,6400.0,10.8419,10.8419,10.8419,10.8419,6400.0
2014-07-10 13:10:00,12.11,12.11,12.11,12.11,1600.0,10.8419,10.8419,10.8419,10.8419,1600.0
2014-07-10 13:15:00,12.11,12.11,12.11,12.11,0.0,10.8419,10.8419,10.8419,10.8419,0.0
2014-07-10 13:20:00,12.11,12.14,12.11,12.14,26400.0,10.8419,10.8688,10.8419,10.8688,26400.0
2014-07-10 13:25:00,12.14,12.14,12.13,12.13,5600.0,10.8688,10.8688,10.8599,10.8599,5600.0
2014-07-10 13:30:00,12.14,12.14,12.13,12.13,3200.0,10.8688,10.8688,10.8599,10.8599,3200.0
2014-07-10 13:35:00,12.13,12.13,12.13,12.13,12800.0,10.8599,10.8599,10.8599,10.8599,12800.0
2014-07-10 13:40:00,12.14,12.14,12.14,12.14,9600.0,10.8688,10.8688,10.8688,10.8688,9600.0
2014-07-10 13:45:00,12.14,12.14,12.14,12.14,5600.0,10.8688,10.8688,10.8688,10.8688,5600.0
2014-07-10 13:50:00,12.14,12.14,12.13,12.13,4000.0,10.8688,10.8688,10.8599,10.8599,4000.0
2014-07-10 13:55:00,12.13,12.14,12.13,12.13,4800.0,10.8599,10.8688,10.8599,10.8599,4800.0
2014-07-10 14:00:00,12.13,12.14,12.13,12.14,5600.0,10.8599,10.8688,10.8599,10.8688,5600.0
2014-07-10 14:05:00,12.14,12.14,12.13,12.13,7200.0,10.8688,10.8688,10.8599,10.8599,7200.0
2014-07-10 14:10:00,12.13,12.13,12.12,12.12,11200.0,10.8599,10.8599,10.8509,10.8509,11200.0
2014-07-10 14:15:00,12.11,12.12,12.11,12.11,8800.0,10.8419,10.8509,10.8419,10.8419,8800.0
2014-07-10 14:20:00,12.11,12.12,12.11,12.12,9600.0,10.8419,10.8509,10.8419,10.8509,9600.0
2014-07-10 14:25:00,12.11,12.12,12.11,12.11,27200.0,10.8419,10.8509,10.8419,10.8419,27200.0
2014-07-10 14:30:00,12.11,12.11,12.09,12.09,22400.0,10.8419,10.8419,10.824,10.824,22400.0
2014-07-10 14:35:00,12.09,12.09,12.08,12.09,12000.0,10.824,10.824,10.8151,10.824,12000.0
2014-07-10 14:40:00,12.09,12.09,12.07,12.07,15200.0,10.824,10.824,10.8061,10.8061,15200.0
2014-07-10 14:45:00,12.08,12.09,12.08,12.09,13600.0,10.8151,10.824,10.8151,10.824,13600.0
2014-07-10 14:50:00,12.09,12.09,12.09,12.09,17600.0,10.824,10.824,10.824,10.824,17600.0
2014-07-10 14:55:00,12.09,12.09,12.07,12.07,49600.0,10.824,10.824,10.8061,10.8061,49600.0
2014-07-10 15:00:00,12.07,12.07,12.06,12.06,19200.0,10.8061,10.8061,10.7972,10.7972,19200.0
2014-07-10 15:05:00,12.06,12.07,12.06,12.07,11200.0,10.7972,10.8061,10.7972,10.8061,11200.0
2014-07-10 15:10:00,12.07,12.07,12.07,12.07,15200.0,10.8061,10.8061,10.8061,10.8061,15200.0
2014-07-10 15:15:00,12.08,12.09,12.08,12.09,16800.0,10.8151,10.824,10.8151,10.824,16800.0
2014-07-10 15:20:00,12.09,12.1,12.08,12.09,60000.0,10.824,10.833,10.8151,10.824,60000.0
2014-07-10 15:25:00,12.1,12.1,12.09,12.1,20000.0,10.833,10.833,10.824,10.833,20000.0
2014-07-10 15:30:00,12.1,12.1,12.09,12.09,12000.0,10.833,10.833,10.824,10.824,12000.0
2014-07-10 15:35:00,12.1,12.1,12.09,12.09,22400.0,10.833,10.833,10.824,10.824,22400.0
2014-07-10 15:40:00,12.09,12.1,12.09,12.1,36800.0,10.824,10.833,10.824,10.833,36800.0
2014-07-10 15:45:00,12.1,12.1,12.08,12.09,20000.0,10.833,10.833,10.8151,10.824,20000.0
2014-07-10 15:50:00,12.09,12.09,12.08,12.08,46400.0,10.824,10.824,10.8151,10.8151,46400.0
2014-07-10 15:55:00,12.08,12.09,12.08,12.09,47200.0,10.8151,10.824,10.8151,10.824,47200.0
2014-07-11 09:30:00,12.11,12.13,12.11,12.12,84800.0,10.8419,10.8599,10.8419,10.8509,84800.0
2014-07-11 09:35:00,12.11,12.11,12.09,12.11,13600.0,10.8419,10.8419,10.824,10.8419,13600.0
2014-07-11 09:40:00,12.1,12.1,12.08,12.1,24000.0,10.833,10.833,10.8151,10.833,24000.0
2014-07-11 09:45:00,12.09,12.09,12.07,12.08,12000.0,10.824,10.824,10.8061,10.8151,12000.0
2014-07-11 09:50:00,12.09,12.1,12.09,12.09,4800.0,10.824,10.833,10.824,10.824,4800.0
2014-07-11 09:55:00,12.09,12.12,12.09,12.11,51200.0,10.824,10.8509,10.824,10.8419,51200.0
2014-07-11 10:00:00,12.11,12.12,12.1,12.1,114400.0,10.8419,10.8509,10.833,10.833,114400.0
2014-07-11 10:05:00,12.1,12.11,12.1,12.1,54400.0,10.833,10.8419,10.833,10.833,54400.0
2014-07-11 10:10:00,12.11,12.11,12.1,12.1,33600.0,10.8419,10.8419,10.833,10.833,33600.0
2014-07-11 10:15:00,12.1,12.12,12.09,12.12,76800.0,10.833,10.8509,10.824,10.8509,76800.0
2014-07-11 10:20:00,12.13,12.13,12.12,12.12,12800.0,10.8599,10.8599,10.8509,10.8509,12800.0
2014-07-11 10:25:00,12.13,12.13,12.12,12.12,13600.0,10.8599,10.8599,10.8509,10.8509,13600.0
2014-07-11 10:30:00,12.12,12.12,12.11,12.12,42400.0,10.8509,10.8509,10.8419,10.8509,42400.0
2014-07-11 10:35:00,12.11,12.11,12.1,12.1,6400.0,10.8419,10.8419,10.833,10.833,6400.0
2014-07-11 10:40:00,12.09,12.1,12.09,12.1,13600.0,10.824,10.833,10.824,10.833,13600.0
2014-07-11 10:45:00,12.1,12.11,12.1,12.1,20000.0,10.833,10.8419,10.833,10.833,20000.0
2014-07-11 10:50:00,12.1,12.1,12.1,12.1,8000.0,10.833,10.833,10.833,10.833,8000.0
2014-07-11 10:55:00,12.1,12.1,12.08,12.08,16800.0,10.833,10.833,10.8151,10.8151,16800.0
2014-07-11 11:00:00,12.08,12.08,12.07,12.08,9600.0,10.8151,10.8151,10.8061,10.8151,9600.0
2014-07-11 11:05:00,12.08,12.09,12.08,12.08,48800.0,10.8151,10.824,10.8151,10.8151,48800.0
2014-07-11 11:10:00,12.08,12.08,12.08,12.08,13600.0,10.8151,10.8151,10.8151,10.8151,13600.0
2014-07-11 11:15:00,12.08,12.08,12.07,12.07,13600.0,10.8151,10.8151,10.8061,10.8061,13600.0
2014-07-11 11:20:00,12.07,12.07,12.05,12.05,26400.0,10.8061,10.8061,10.7882,10.7882,26400.0
2014-07-11 11:25:00,12.05,12.06,12.05,12.06,7200.0,10.7882,10.7972,10.7882,10.7972,7200.0
2014-07-11 11:30:00,12.06,12.08,12.06,12.08,25600.0,10.7972,10.8151,10.7972,10.8151,25600.0
2014-07-11 11:35:00,12.08,12.08,12.07,12.07,6400.0,10.8151,10.8151,10.8061,10.8061,6400.0
2014-07-11 11:40:00,12.07,12.07,12.07,12.07,11200.0,10.8061,10.8061,10.8061,10.8061,11200.0
2014-07-11 11:45:00,12.06,12.06,12.05,12.05,16800.0,10.7972,10.7972,10.7882,10.7882,16800.0
2014-07-11 11:50:00,12.05,12.05,12.04,12.05,25600.0,10.7882,10.7882,10.7793,10.7882,25600.0
2014-07-11 11:55:00,12.05,12.06,12.05,12.05,10400.0,10.7882,10.7972,10.7882,10.7882,10400.0
2014-07-11 12:00:00,12.05,12.05,12.05,12.05,18400.0,10.7882,10.7882,10.7882,10.7882,18400.0
2014-07-11 12:05:00,12.06,12.06,12.06,12.06,4800.0,10.7972,10.7972,10.7972,10.7972,4800.0
2014-07-11 12:10:00,12.06,12.07,12.06,12.06,13600.0,10.7972,10.8061,10.7972,10.7972,13600.0
2014-07-11 12:15:00,12.06,12.06,12.05,12.05,39200.0,10.7972,10.7972,10.7882,10.7882,39200.0
2014-07-11 12:20:00,12.05,12.05,12.04,12.05,14400.0,10.7882,10.7882,10.7793,10.7882,14400.0
2014-07-11 12:25:00,12.04,12.04,12.04,12.04,12800.0,10.7793,10.7793,10.7793,10.7793,12800.0
2014-07-11 12:30:00,12.04,12.04,12.04,12.04,11200.0,10.7793,10.7793,10.7793,10.7793,11200.0
2014-07-11 12:35:00,12.04,12.04,12.04,12.04,2400.0,10.7793,10.7793,10.7793,10.7793,2400.0
2014-07-11 12:40:00,12.04,12.05,12.04,12.04,8800.0,10.7793,10.7882,10.7793,10.7793,8800.0
2014-07-11 12:45:00,12.04,12.04,12.04,12.04,12000.0,10.7793,10.7793,10.7793,10.7793,12000.0
2014-07-11 12:50:00,12.04,12.04,12.04,12.04,12000.0,10.7793,10.7793,10.7793,10.7793,12000.0
2014-07-11 12:55:00,12.05,12.05,12.05,12.05,9600.0,10.7882,10.7882,10.7882,10.7882,9600.0
2014-07-11 13:00:00,12.05,12.06,12.05,12.05,51200.0,10.7882,10.7972,10.7882,10.7882,51200.0
2014-07-11 13:05:00,12.06,12.06,12.05,12.05,9600.0,10.7972,10.7972,10.7882,10.7882,9600.0
2014-07-11 13:10:00,12.05,12.05,12.04,12.04,9600.0,10.7882,10.7882,10.7793,10.7793,9600.0
2014-07-11 13:15:00,12.05,12.05,12.05,12.05,13600.0,10.7882,10.7882,10.7882,10.7882,13600.0
2014-07-11 13:20:00,12.05,12.05,12.05,12.05,18400.0,10.7882,10.7882,10.7882,10.7882,18400.0
2014-07-11 13:25:00,12.05,12.05,12.05,12.05,7200.0,10.7882,10.7882,10.7882,10.7882,7200.0
2014-07-11 13:30:00,12.05,12.05,12.05,12.05,19200.0,10.7882,10.7882,10.7882,10.7882,19200.0
2014-07-11 13:35:00,12.05,12.05,12.04,12.04,12000.0,10.7882,10.7882,10.7793,10.7793,12000.0
2014-07-11 13:40:00,12.05,12.05,12.04,12.04,12800.0,10.7882,10.7882,10.7793,10.7793,12800.0
2014-07-11 13:45:00,12.05,12.05,12.05,12.05,12800.0,10.7882,10.7882,10.7882,10.7882,12800.0
2014-07-11 13:50:00,12.05,12.05,12.04,12.05,7200.0,10.7882,10.7882,10.7793,10.7882,7200.0
2014-07-11 13:55:00,12.05,12.05,12.04,12.04,17600.0,10.7882,10.7882,10.7793,10.7793,17600.0
2014-07-11 14:00:00,12.04,12.04,12.04,12.04,15200.0,10.7793,10.7793,10.7793,10.7793,15200.0
2014-07-11 14:05:00,12.04,12.05,12.04,12.05,20800.0,10.7793,10.7882,10.7793,10.7882,20800.0
2014-07-11 14:10:00,12.05,12.05,12.05,12.05,9600.0,10.7882,10.7882,10.7882,10.7882,9600.0
2014-07-11 14:15:00,12.05,12.05,12.05,12.05,8000.0,10.7882,10.7882,10.7882,10.7882,8000.0
2014-07-11 14:20:00,12.05,12.05,12.04,12.04,24800.0,10.7882,10.7882,10.7793,10.7793,24800.0
2014-07-11 14:25:00,12.05,12.05,12.04,12.05,16000.0,10.7882,10.7882,10.7793,10.7882,16000.0
2014-07-11 14:30:00,12.05,12.06,12.05,12.06,34400.0,10.7882,10.7972,10.7882,10.7972,34400.0
2014-07-11 14:35:00,12.06,12.06,12.05,12.06,22400.0,10.7972,10.7972,10.7882,10.7972,22400.0
2014-07-11 14:40:00,12.06,12.06,12.06,12.06,8000.0,10.7972,10.7972,10.7972,10.7972,8000.0
2014-07-11 14:45:00,12.06,12.06,12.05,12.05,12000.0,10.7972,10.7972,10.7882,10.7882,12000.0
2014-07-11 14:50:00,12.05,12.06,12.05,12.05,17600.0,10.7882,10.7972,10.7882,10.7882,17600.0
2014-07-11 14:55:00,12.05,12.06,12.05,12.05,11200.0,10.7882,10.7972,10.7882,10.7882,11200.0
2014-07-11 15:00:00,12.05,12.05,12.05,12.05,18400.0,10.7882,10.7882,10.7882,10.7882,18400.0
2014-07-11 15:05:00,12.06,12.06,12.06,12.06,11200.0,10.7972,10.7972,10.7972,10.7972,11200.0
2014-07-11 15:10:00,12.06,12.06,12.06,12.06,19200.0,10.7972,10.7972,10.7972,10.7972,19200.0
2014-07-11 15:15:00,12.06,12.07,12.06,12.06,19200.0,10.7972,10.8061,10.7972,10.7972,19200.0
2014-07-11 15:20:00,12.07,12.07,12.06,12.06,11200.0,10.8061,10.8061,10.7972,10.7972,11200.0
2014-07-11 15:25:00,12.06,12.08,12.06,12.08,27200.0,10.7972,10.8151,10.7972,10.8151,27200.0
2014-07-11 15:30:00,12.08,12.08,12.07,12.07,18400.0,10.8151,10.8151,10.8061,10.8061,18400.0
2014-07-11 15:35:00,12.07,12.08,12.07,12.08,23200.0,10.8061,10.8151,10.8061,10.8151,23200.0
2014-07-11 15:40:00,12.08,12.08,12.08,12.08,34400.0,10.8151,10.8151,10.8151,10.8151,34400.0
2014-07-11 15:45:00,12.08,12.08,12.07,12.07,56000.0,10.8151,10.8151,10.8061,10.8061,56000.0
2014-07-11 15:50:00,12.07,12.07,12.07,12.07,46400.0,10.8061,10.8061,10.8061,10.8061,46400.0
2014-07-11 15:55:00,12.07,12.08,12.07,12.07,43200.0,10.8061,10.8151,10.8061,10.8061,43200.0
2014-07-14 09:30:00,12.15,12.15,12.15,12.15,24800.0,10.8778,10.8778,10.8778,10.8778,24800.0
2014-07-14 09:35:00,12.13,12.14,12.12,12.14,9600.0,10.8599,10.8688,10.8509,10.8688,9600.0
2014-07-14 09:40:00,12.12,12.15,12.12,12.14,19200.0,10.8509,10.8778,10.8509,10.8688,19200.0
2014-07-14 09:45:00,12.14,12.15,12.14,12.15,20000.0,10.8688,10.8778,10.8688,10.8778,20000.0
2014-07-14 09:50:00,12.15,12.16,12.15,12.15,32000.0,10.8778,10.8867,10.8778,10.8778,32000.0
2014-07-14 09:55:00,12.14,12.16,12.14,12.16,18400.0,10.8688,10.8867,10.8688,10.8867,18400.0
2014-07-14 10:00:00,12.16,12.17,12.16,12.16,4800.0,10.8867,10.8957,10.8867,10.8867,4800.0
2014-07-14 10:05:00,12.16,12.16,12.15,12.15,19200.0,10.8867,10.8867,10.8778,10.8778,19200.0
2014-07-14 10:10:00,12.15,12.16,12.15,12.16,13600.0,10.8778,10.8867,10.8778,10.8867,13600.0
2014-07-14 10:15:00,12.15,12.16,12.15,12.15,8000.0,10.8778,10.8867,10.8778,10.8778,8000.0
2014-07-14 10:20:00,12.15,12.16,12.15,12.16,9600.0,10.8778,10.8867,10.8778,10.8867,9600.0
2014-07-14 10:25:00,12.16,12.18,12.16,12.18,132000.0,10.8867,10.9046,10.8867,10.9046,132000.0
2014-07-14 10:30:00,12.18,12.18,12.17,12.18,8800.0,10.9046,10.9046,10.8957,10.9046,8800.0
2014-07-14 10:35:00,12.18,12.19,12.18,12.19,11200.0,10.9046,10.9136,10.9046,10.9136,11200.0
2014-07-14 10:40:00,12.18,12.19,12.18,12.18,13600.0,10.9046,10.9136,10.9046,10.9046,13600.0
2014-07-14 10:45:00,12.19,12.2,12.18,12.2,16000.0,10.9136,10.9225,10.9046,10.9225,16000.0
2014-07-14 10:50:00,12.19,12.2,12.19,12.2,29600.0,10.9136,10.9225,10.9136,10.9225,29600.0
2014-07-14 10:55:00,12.2,12.21,12.2,12.2,26400.0,10.9225,10.9315,10.9225,10.9225,26400.0
2014-07-14 11:00:00,12.2,12.2,12.19,12.2,16000.0,10.9225,10.9225,10.9136,10.9225,16000.0
2014-07-14 11:05:00,12.19,12.19,12.19,12.19,24000.0,10.9136,10.9136,10.9136,10.9136,24000.0
2014-07-14 11:10:00,12.19,12.19,12.18,12.18,48000.0,10.9136,10.9136,10.9046,10.9046,48000.0
2014-07-14 11:15:00,12.18,12.18,12.18,12.18,10400.0,10.9046,10.9046,10.9046,10.9046,10400.0
2014-07-14 11:20:00,12.18,12.18,12.17,12.17,14400.0,10.9046,10.9046,10.8957,10.8957,14400.0
2014-07-14 11:25:00,12.17,12.18,12.17,12.17,19200.0,10.8957,10.9046,10.8957,10.8957,19200.0
2014-07-14 11:30:00,12.17,12.17,12.16,12.16,12000.0,10.8957,10.8957,10.8867,10.8867,12000.0
2014-07-14 11:35:00,12.17,12.17,12.16,12.16,3200.0,10.8957,10.8957,10.8867,10.8867,3200.0
2014-07-14 11:40:00,12.16,12.17,12.16,12.16,8000.0,10.8867,10.8957,10.8867,10.8867,8000.0
2014-07-14 11:45:00,12.17,12.17,12.16,12.16,9600.0,10.8957,10.8957,10.8867,10.8867,9600.0
2014-07-14 11:50:00,12.17,12.17,12.16,12.16,4800.0,10.8957,10.8957,10.8867,10.8867,4800.0
2014-07-14 11:55:00,12.16,12.17,12.16,12.16,22400.0,10.8867,10.8957,10.8867,10.8867,22400.0
2014-07-14 12:00:00,12.16,12.16,12.15,12.15,8000.0,10.8867,10.8867,10.8778,10.8778,8000.0
2014-07-14 12:05:00,12.15,12.16,12.15,12.16,5600.0,10.8778,10.8867,10.8778,10.8867,5600.0
2014-07-14 12:10:00,12.16,12.16,12.15,12.15,5600.0,10.8867,10.8867,10.8778,10.8778,5600.0
2014-07-14 12:15:00,12.15,12.15,12.15,12.15,3200.0,10.8778,10.8778,10.8778,10.8778,3200.0
2014-07-14 12:20:00,12.15,12.15,12.15,12.15,2400.0,10.8778,10.8778,10.8778,10.8778,2400.0
2014-07-14 12:25:00,12.15,12.15,12.14,12.15,8800.0,10.8778,10.8778,10.8688,10.8778,8800.0
2014-07-14 12:30:00,12.14,12.15,12.14,12.15,7200.0,10.8688,10.8778,10.8688,10.8778,7200.0
2014-07-14 12:35:00,12.15,12.15,12.13,12.13,13600.0,10.8778,10.8778,10.8599,10.8599,13600.0
2014-07-14 12:40:00,12.13,12.13,12.13,12.13,9600.0,10.8599,10.8599,10.8599,10.8599,9600.0
2014-07-14 12:45:00,12.13,12.13,12.13,12.13,17600.0,10.8599,10.8599,10.8599,10.8599,17600.0
2014-07-14 12:50:00,12.13,12.13,12.11,12.12,20000.0,10.8599,10.8599,10.8419,10.8509,20000.0
2014-07-14 12:55:00,12.12,12.13,12.12,12.13,30400.0,10.8509,10.8599,10.8509,10.8599,30400.0
2014-07-14 13:00:00,12.13,12.13,12.13,12.13,8800.0,10.8599,10.8599,10.8599,10.8599,8800.0
2014-07-14 13:05:00,12.13,12.13,12.13,12.13,2400.0,10.8599,10.8599,10.8599,10.8599,2400.0
2014-07-14 13:10:00,12.13,12.13,12.12,12.12,18400.0,10.8599,10.8599,10.8509,10.8509,18400.0
2014-07-14 13:15:00,12.12,12.12,12.11,12.11,8800.0,10.8509,10.8509,10.8419,10.8419,8800.0
2014-07-14 13:20:00,12.11,12.12,12.11,12.12,11200.0,10.8419,10.8509,10.8419,10.8509,11200.0
2014-07-14 13:25:00,12.12,12.12,12.11,12.11,8000.0,10.8509,10.8509,10.8419,10.8419,8000.0
2014-07-14 13:30:00,12.11,12.12,12.11,12.12,12800.0,10.8419,10.8509,10.8419,10.8509,12800.0
2014-07-14 13:35:00,12.12,12.12,12.11,12.12,5600.0,10.8509,10.8509,10.8419,10.8509,5600.0
2014-07-14 13:40:00,12.12,12.12,12.11,12.12,31200.0,10.8509,10.8509,10.8419,10.8509,31200.0
2014-07-14 13:45:00,12.12,12.13,12.12,12.13,8800.0,10.8509,10.8599,10.8509,10.8599,8800.0
2014-07-14 13:50:00,12.13,12.13,12.13,12.13,4000.0,10.8599,10.8599,10.8599,10.8599,4000.0
2014-07-14 13:55:00,12.13,12.13,12.13,12.13,3200.0,10.8599,10.8599,10.8599,10.8599,3200.0
2014-07-14 14:00:00,12.13,12.13,12.12,12.12,8800.0,10.8599,10.8599,10.8509,10.8509,8800.0
2014-07-14 14:05:00,12.12,12.12,12.12,12.12,6400.0,10.8509,10.8509,10.8509,10.8509,6400.0
2014-07-14 14:10:00,12.12,12.12,12.12,12.12,7200.0,10.8509,10.8509,10.8509,10.8509,7200.0
2014-07-14 14:15:00,12.12,12.12,12.11,12.12,12800.0,10.8509,10.8509,10.8419,10.8509,12800.0
2014-07-14 14:20:00,12.12,12.12,12.12,12.12,4800.0,10.8509,10.8509,10.8509,10.8509,4800.0
2014-07-14 14:25:00,12.13,12.13,12.13,12.13,8000.0,10.8599,10.8599,10.8599,10.8599,8000.0
2014-07-14 14:30:00,12.12,12.13,12.12,12.12,10400.0,10.8509,10.8599,10.8509,10.8509,10400.0
2014-07-14 14:35:00,12.12,12.13,12.12,12.12,8000.0,10.8509,10.8599,10.8509,10.8509,8000.0
2014-07-14 14:40:00,12.12,12.12,12.12,12.12,16000.0,10.8509,10.8509,10.8509,10.8509,16000.0
2014-07-14 14:45:00,12.12,12.12,12.12,12.12,12800.0,10.8509,10.8509,10.8509,10.8509,12800.0
2014-07-14 14:50:00,12.12,12.12,12.12,12.12,5600.0,10.8509,10.8509,10.8509,10.8509,5600.0
2014-07-14 14:55:00,12.12,12.13,12.12,12.13,28000.0,10.8509,10.8599,10.8509,10.8599,28000.0
2014-07-14 15:00:00,12.13,12.13,12.13,12.13,20000.0,10.8599,10.8599,10.8599,10.8599,20000.0
2014-07-14 15:05:00,12.13,12.13,12.13,12.13,12800.0,10.8599,10.8599,10.8599,10.8599,12800.0
2014-07-14 15:10:00,12.13,12.13,12.13,12.13,12800.0,10.8599,10.8599,10.8599,10.8599,12800.0
2014-07-14 15:15:00,12.13,12.13,12.13,12.13,15200.0,10.8599,10.8599,10.8599,10.8599,15200.0
2014-07-14 15:20:00,12.13,12.13,12.12,12.12,31200.0,10.8599,10.8599,10.8509,10.8509,31200.0
2014-07-14 15:25:00,12.13,12.13,12.12,12.13,14400.0,10.8599,10.8599,10.8509,10.8599,14400.0
2014-07-14 15:30:00,12.12,12.13,12.12,12.13,27200.0,10.8509,10.8599,10.8509,10.8599,27200.0
2014-07-14 15:35:00,12.13,12.13,12.12,12.12,42400.0,10.8599,10.8599,10.8509,10.8509,42400.0
2014-07-14 15:40:00,12.12,12.13,12.12,12.12,28000.0,10.8509,10.8599,10.8509,10.8509,28000.0
2014-07-14 15:45:00,12.12,12.12,12.11,12.12,51200.0,10.8509,10.8509,10.8419,10.8509,51200.0
2014-07-14 15:50:00,12.12,12.12,12.12,12.12,32800.0,10.8509,10.8509,10.8509,10.8509,32800.0
2014-07-14 15:55:00,12.12,12.12,12.12,12.12,60000.0,10.8509,10.8509,10.8509,10.8509,60000.0
2014-07-15 09:30:00,12.12,12.15,12.11,12.13,43200.0,10.8509,10.8778,10.8419,10.8599,43200.0
2014-07-15 09:35:00,12.13,12.16,12.13,12.16,48800.0,10.8599,10.8867,10.8599,10.8867,48800.0
2014-07-15 09:40:00,12.16,12.17,12.14,12.15,44000.0,10.8867,10.8957,10.8688,10.8778,44000.0
2014-07-15 09:45:00,12.15,12.15,12.13,12.14,11200.0,10.8778,10.8778,10.8599,10.8688,11200.0
2014-07-15 09:50:00,12.15,12.15,12.13,12.14,18400.0,10.8778,10.8778,10.8599,10.8688,18400.0
2014-07-15 09:55:00,12.13,12.13,12.13,12.13,800.0,10.8599,10.8599,10.8599,10.8599,800.0
2014-07-15 10:00:00,12.14,12.15,12.13,12.13,27200.0,10.8688,10.8778,10.8599,10.8599,27200.0
2014-07-15 10:05:00,12.13,12.14,12.13,12.14,84000.0,10.8599,10.8688,10.8599,10.8688,84000.0
2014-07-15 10:10:00,12.14,12.15,12.11,12.12,48800.0,10.8688,10.8778,10.8419,10.8509,48800.0
2014-07-15 10:15:00,12.1,12.11,12.1,12.11,24000.0,10.833,10.8419,10.833,10.8419,24000.0
2014-07-15 10:20:00,12.1,12.11,12.1,12.11,27200.0,10.833,10.8419,10.833,10.8419,27200.0
2014-07-15 10:25:00,12.1,12.11,12.1,12.11,4800.0,10.833,10.8419,10.833,10.8419,4800.0
2014-07-15 10:30:00,12.12,12.12,12.11,12.11,8000.0,10.8509,10.8509,10.8419,10.8419,8000.0
2014-07-15 10:35:00,12.12,12.12,12.09,12.09,16800.0,10.8509,10.8509,10.824,10.824,16800.0
2014-07-15 10:40:00,12.09,12.09,12.07,12.09,12800.0,10.824,10.824,10.8061,10.824,12800.0
2014-07-15 10:45:00,12.08,12.09,12.07,12.07,15200.0,10.8151,10.824,10.8061,10.8061,15200.0
2014-07-15 10:50:00,12.06,12.08,12.06,12.08,8800.0,10.7972,10.8151,10.7972,10.8151,8800.0
2014-07-15 10:55:00,12.08,12.09,12.08,12.08,26400.0,10.8151,10.824,10.8151,10.8151,26400.0
2014-07-15 11:00:00,12.08,12.08,12.06,12.08,29600.0,10.8151,10.8151,10.7972,10.8151,29600.0
2014-07-15 11:05:00,12.07,12.09,12.07,12.09,28800.0,10.8061,10.824,10.8061,10.824,28800.0
2014-07-15 11:10:00,12.09,12.11,12.09,12.1,178400.0,10.824,10.8419,10.824,10.833,178400.0
2014-07-15 11:15:00,12.1,12.11,12.1,12.11,85600.0,10.833,10.8419,10.833,10.8419,85600.0
2014-07-15 11:20:00,12.11,12.11,12.11,12.11,9600.0,10.8419,10.8419,10.8419,10.8419,9600.0
2014-07-15 11:25:00,12.1,12.11,12.1,12.1,4000.0,10.833,10.8419,10.833,10.833,4000.0
2014-07-15 11:30:00,12.1,12.1,12.09,12.09,29600.0,10.833,10.833,10.824,10.824,29600.0
2014-07-15 11:35:00,12.08,12.08,12.07,12.08,8800.0,10.8151,10.8151,10.8061,10.8151,8800.0
2014-07-15 11:40:00,12.08,12.08,12.07,12.07,5600.0,10.8151,10.8151,10.8061,10.8061,5600.0
2014-07-15 11:45:00,12.07,12.07,12.07,12.07,8800.0,10.8061,10.8061,10.8061,10.8061,8800.0
2014-07-15 11:50:00,12.07,12.07,12.07,12.07,3200.0,10.8061,10.8061,10.8061,10.8061,3200.0
2014-07-15 11:55:00,12.07,12.07,12.03,12.04,29600.0,10.8061,10.8061,10.7703,10.7793,29600.0
2014-07-15 12:00:00,12.04,12.05,12.03,12.03,14400.0,10.7793,10.7882,10.7703,10.7703,14400.0
2014-07-15 12:05:00,12.04,12.06,12.04,12.04,26400.0,10.7793,10.7972,10.7793,10.7793,26400.0
2014-07-15 12:10:00,12.05,12.05,12.04,12.04,5600.0,10.7882,10.7882,10.7793,10.7793,5600.0
2014-07-15 12:15:00,12.04,12.05,12.04,12.05,3200.0,10.7793,10.7882,10.7793,10.7882,3200.0
2014-07-15 12:20:00,12.06,12.06,12.05,12.05,7200.0,10.7972,10.7972,10.7882,10.7882,7200.0
2014-07-15 12:25:00,12.05,12.05,12.04,12.05,243200.0,10.7882,10.7882,10.7793,10.7882,243200.0
2014-07-15 12:30:00,12.05,12.05,12.05,12.05,64800.0,10.7882,10.7882,10.7882,10.7882,64800.0
2014-07-15 12:35:00,12.05,12.06,12.05,12.06,26400.0,10.7882,10.7972,10.7882,10.7972,26400.0
2014-07-15 12:40:00,12.06,12.06,12.06,12.06,1600.0,10.7972,10.7972,10.7972,10.7972,1600.0
2014-07-15 12:45:00,12.06,12.06,12.06,12.06,6400.0,10.7972,10.7972,10.7972,10.7972,6400.0
2014-07-15 12:50:00,12.06,12.06,12.05,12.06,29600.0,10.7972,10.7972,10.7882,10.7972,29600.0
2014-07-15 12:55:00,12.05,12.05,12.05,12.05,4000.0,10.7882,10.7882,10.7882,10.7882,4000.0
2014-07-15 13:00:00,12.05,12.05,12.04,12.04,4800.0,10.7882,10.7882,10.7793,10.7793,4800.0
2014-07-15 13:05:00,12.04,12.05,12.04,12.05,7200.0,10.7793,10.7882,10.7793,10.7882,7200.0
2014-07-15 13:10:00,12.05,12.05,12.05,12.05,800.0,10.7882,10.7882,10.7882,10.7882,800.0
2014-07-15 13:15:00,12.06,12.08,12.06,12.08,18400.0,10.7972,10.8151,10.7972,10.8151,18400.0
2014-07-15 13:20:00,12.08,12.08,12.06,12.07,11200.0,10.8151,10.8151,10.7972,10.8061,11200.0
2014-07-15 13:25:00,12.07,12.07,12.07,12.07,3200.0,10.8061,10.8061,10.8061,10.8061,3200.0
2014-07-15 13:30:00,12.07,12.07,12.06,12.07,20800.0,10.8061,10.8061,10.7972,10.8061,20800.0
2014-07-15 13:35:00,12.07,12.07,12.06,12.06,53600.0,10.8061,10.8061,10.7972,10.7972,53600.0
2014-07-15 13:40:00,12.06,12.06,12.06,12.06,21600.0,10.7972,10.7972,10.7972,10.7972,21600.0
2014-07-15 13:45:00,12.06,12.06,12.05,12.06,14400.0,10.7972,10.7972,10.7882,10.7972,14400.0
2014-07-15 13:50:00,12.06,12.06,12.05,12.05,8800.0,10.7972,10.7972,10.7882,10.7882,8800.0
2014-07-15 13:55:00,12.04,12.05,12.04,12.04,277600.0,10.7793,10.7882,10.7793,10.7793,277600.0
2014-07-15 14:00:00,12.05,12.05,12.04,12.04,12800.0,10.7882,10.7882,10.7793,10.7793,12800.0
2014-07-15 14:05:00,12.03,12.05,12.03,12.05,15200.0,10.7703,10.7882,10.7703,10.7882,15200.0
2014-07-15 14:10:00,12.05,12.05,12.04,12.04,68800.0,10.7882,10.7882,10.7793,10.7793,68800.0
2014-07-15 14:15:00,12.04,12.05,12.04,12.05,66400.0,10.7793,10.7882,10.7793,10.7882,66400.0
2014-07-15 14:20:00,12.06,12.06,12.05,12.06,3200.0,10.7972,10.7972,10.7882,10.7972,3200.0
2014-07-15 14:25:00,12.06,12.06,12.05,12.05,26400.0,10.7972,10.7972,10.7882,10.7882,26400.0
2014-07-15 14:30:00,12.05,12.05,12.05,12.05,20000.0,10.7882,10.7882,10.7882,10.7882,20000.0
2014-07-15 14:35:00,12.05,12.06,12.05,12.05,10400.0,10.7882,10.7972,10.7882,10.7882,10400.0
2014-07-15 14:40:00,12.05,12.05,12.05,12.05,800.0,10.7882,10.7882,10.7882,10.7882,800.0
2014-07-15 14:45:00,12.06,12.06,12.05,12.06,12000.0,10.7972,10.7972,10.7882,10.7972,12000.0
2014-07-15 14:50:00,12.05,12.06,12.05,12.06,4800.0,10.7882,10.7972,10.7882,10.7972,4800.0
2014-07-15 14:55:00,12.06,12.06,12.06,12.06,6400.0,10.7972,10.7972,10.7972,10.7972,6400.0
2014-07-15 15:00:00,12.06,12.06,12.06,12.06,2400.0,10.7972,10.7972,10.7972,10.7972,2400.0
2014-07-15 15:05:00,12.06,12.06,12.04,12.04,47200.0,10.7972,10.7972,10.7793,10.7793,47200.0
2014-07-15 15:10:00,12.04,12.05,12.03,12.04,25600.0,10.7793,10.7882,10.7703,10.7793,25600.0
2014-07-15 15:15:00,12.06,12.06,12.04,12.04,20000.0,10.7972,10.7972,10.7793,10.7793,20000.0
2014-07-15 15:20:00,12.05,12.05,12.04,12.04,12800.0,10.7882,10.7882,10.7793,10.7793,12800.0
2014-07-15 15:25:00,12.04,12.05,12.04,12.05,12000.0,10.7793,10.7882,10.7793,10.7882,12000.0
2014-07-15 15:30:00,12.05,12.05,12.04,12.04,36800.0,10.7882,10.7882,10.7793,10.7793,36800.0
2014-07-15 15:35:00,12.04,12.05,12.04,12.05,20800.0,10.7793,10.7882,10.7793,10.7882,20800.0
2014-07-15 15:40:00,12.05,12.06,12.05,12.06,36000.0,10.7882,10.7972,10.7882,10.7972,36000.0
2014-07-15 15:45:00,12.05,12.06,12.05,12.05,51200.0,10.7882,10.7972,10.7882,10.7882,51200.0
2014-07-15 15:50:00,12.05,12.06,12.05,12.05,29600.0,10.7882,10.7972,10.7882,10.7882,29600.0
2014-07-15 15:55:00,12.05,12.07,12.05,12.06,152800.0,10.7882,10.8061,10.7882,10.7972,152800.0
2014-07-16 09:30:00,12.09,12.12,12.09,12.1,193600.0,10.824,10.8509,10.824,10.833,193600.0
2014-07-16 09:35:00,12.1,12.13,12.1,12.13,9600.0,10.833,10.8599,10.833,10.8599,9600.0
2014-07-16 09:40:00,12.12,12.13,12.11,12.11,11200.0,10.8509,10.8599,10.8419,10.8419,11200.0
2014-07-16 09:45:00,12.11,12.11,12.09,12.09,6400.0,10.8419,10.8419,10.824,10.824,6400.0
2014-07-16 09:50:00,12.1,12.1,12.07,12.07,15200.0,10.833,10.833,10.8061,10.8061,15200.0
2014-07-16 09:55:00,12.07,12.09,12.07,12.08,20000.0,10.8061,10.824,10.8061,10.8151,20000.0
2014-07-16 10:00:00,12.09,12.09,12.09,12.09,10400.0,10.824,10.824,10.824,10.824,10400.0
2014-07-16 10:05:00,12.09,12.11,12.09,12.1,94400.0,10.824,10.8419,10.824,10.833,94400.0
2014-07-16 10:10:00,12.1,12.11,12.09,12.09,49600.0,10.833,10.8419,10.824,10.824,49600.0
2014-07-16 10:15:00,12.09,12.09,12.07,12.07,226400.0,10.824,10.824,10.8061,10.8061,226400.0
2014-07-16 10:20:00,12.07,12.07,12.05,12.06,29600.0,10.8061,10.8061,10.7882,10.7972,29600.0
2014-07-16 10:25:00,12.06,12.06,12.05,12.05,8000.0,10.7972,10.7972,10.7882,10.7882,8000.0
2014-07-16 10:30:00,12.06,12.06,12.06,12.06,12800.0,10.7972,10.7972,10.7972,10.7972,12800.0
2014-07-16 10:35:00,12.05,12.06,12.05,12.05,6400.0,10.7882,10.7972,10.7882,10.7882,6400.0
2014-07-16 10:40:00,12.05,12.05,12.04,12.04,9600.0,10.7882,10.7882,10.7793,10.7793,9600.0
2014-07-16 10:45:00,12.04,12.05,12.03,12.04,17600.0,10.7793,10.7882,10.7703,10.7793,17600.0
2014-07-16 10:50:00,12.03,12.04,12.03,12.04,12800.0,10.7703,10.7793,10.7703,10.7793,12800.0
2014-07-16 10:55:00,12.04,12.04,12.04,12.04,5600.0,10.7793,10.7793,10.7793,10.7793,5600.0
2014-07-16 11:00:00,12.04,12.05,12.04,12.05,10400.0,10.7793,10.7882,10.7793,10.7882,10400.0
2014-07-16 11:05:00,12.05,12.06,12.05,12.05,30400.0,10.7882,10.7972,10.7882,10.7882,30400.0
2014-07-16 11:10:00,12.05,12.05,12.05,12.05,12800.0,10.7882,10.7882,10.7882,10.7882,12800.0
2014-07-16 11:15:00,12.05,12.05,12.04,12.04,4800.0,10.7882,10.7882,10.7793,10.7793,4800.0
2014-07-16 11:20:00,12.04,12.04,12.03,12.03,38400.0,10.7793,10.7793,10.7703,10.7703,38400.0
2014-07-16 11:25:00,12.03,12.03,12.03,12.03,4000.0,10.7703,10.7703,10.7703,10.7703,4000.0
2014-07-16 11:30:00,12.03,12.03,12.03,12.03,8000.0,10.7703,10.7703,10.7703,10.7703,8000.0
2014-07-16 11:35:00,12.03,12.03,12.01,12.02,21600.0,10.7703,10.7703,10.7524,10.7614,21600.0
2014-07-16 11:40:00,12.02,12.02,12.02,12.02,10400.0,10.7614,10.7614,10.7614,10.7614,10400.0
2014-07-16 11:45:00,12.03,12.03,12.03,12.03,51200.0,10.7703,10.7703,10.7703,10.7703,51200.0
2014-07-16 11:50:00,12.03,12.04,12.03,12.04,16000.0,10.7703,10.7793,10.7703,10.7793,16000.0
2014-07-16 11:55:00,12.04,12.04,12.04,12.04,2400.0,10.7793,10.7793,10.7793,10.7793,2400.0
2014-07-16 12:00:00,12.05,12.05,12.04,12.04,2400.0,10.7882,10.7882,10.7793,10.7793,2400.0
2014-07-16 12:05:00,12.04,12.06,12.04,12.06,4800.0,10.7793,10.7972,10.7793,10.7972,4800.0
2014-07-16 12:10:00,12.06,12.06,12.06,12.06,7200.0,10.7972,10.7972,10.7972,10.7972,7200.0
2014-07-16 12:15:00,12.06,12.06,12.06,12.06,4000.0,10.7972,10.7972,10.7972,10.7972,4000.0
2014-07-16 12:20:00,12.05,12.06,12.05,12.05,8000.0,10.7882,10.7972,10.7882,10.7882,8000.0
2014-07-16 12:25:00,12.06,12.06,12.05,12.05,3200.0,10.7972,10.7972,10.7882,10.7882,3200.0
2014-07-16 12:30:00,12.05,12.06,12.05,12.05,17600.0,10.7882,10.7972,10.7882,10.7882,17600.0
2014-07-16 12:35:00,12.06,12.06,12.05,12.06,4000.0,10.7972,10.7972,10.7882,10.7972,4000.0
2014-07-16 12:40:00,12.06,12.06,12.05,12.05,3200.0,10.7972,10.7972,10.7882,10.7882,3200.0
2014-07-16 12:45:00,12.05,12.05,12.05,12.05,36000.0,10.7882,10.7882,10.7882,10.7882,36000.0
2014-07-16 12:50:00,12.05,12.06,12.05,12.05,10400.0,10.7882,10.7972,10.7882,10.7882,10400.0
2014-07-16 12:55:00,12.05,12.06,12.05,12.06,17600.0,10.7882,10.7972,10.7882,10.7972,17600.0
2014-07-16 13:00:00,12.06,12.07,12.06,12.07,28000.0,10.7972,10.8061,10.7972,10.8061,28000.0
2014-07-16 13:05:00,12.07,12.07,12.06,12.06,8000.0,10.8061,10.8061,10.7972,10.7972,8000.0
2014-07-16 13:10:00,12.06,12.06,12.06,12.06,2400.0,10.7972,10.7972,10.7972,10.7972,2400.0
2014-07-16 13:15:00,12.06,12.07,12.06,12.07,8000.0,10.7972,10.8061,10.7972,10.8061,8000.0
2014-07-16 13:20:00,12.07,12.07,12.06,12.06,13600.0,10.8061,10.8061,10.7972,10.7972,13600.0
2014-07-16 13:25:00,12.06,12.06,12.06,12.06,6400.0,10.7972,10.7972,10.7972,10.7972,6400.0
2014-07-16 13:30:00,12.06,12.07,12.06,12.07,7200.0,10.7972,10.8061,10.7972,10.8061,7200.0
2014-07-16 13:35:00,12.06,12.06,12.06,12.06,4800.0,10.7972,10.7972,10.7972,10.7972,4800.0
2014-07-16 13:40:00,12.06,12.06,12.06,12.06,6400.0,10.7972,10.7972,10.7972,10.7972,6400.0
2014-07-16 13:45:00,12.06,12.07,12.06,12.06,15200.0,10.7972,10.8061,10.7972,10.7972,15200.0
2014-07-16 13:50:00,12.06,12.07,12.06,12.07,9600.0,10.7972,10.8061,10.7972,10.8061,9600.0
2014-07-16 13:55:00,12.07,12.08,12.07,12.07,6400.0,10.8061,10.8151,10.8061,10.8061,6400.0
2014-07-16 14:00:00,12.08,12.08,12.08,12.08,13600.0,10.8151,10.8151,10.8151,10.8151,13600.0
2014-07-16 14:05:00,12.08,12.08,12.08,12.08,7200.0,10.8151,10.8151,10.8151,10.8151,7200.0
2014-07-16 14:10:00,12.08,12.08,12.07,12.08,16000.0,10.8151,10.8151,10.8061,10.8151,16000.0
2014-07-16 14:15:00,12.08,12.09,12.08,12.08,13600.0,10.8151,10.824,10.8151,10.8151,13600.0
2014-07-16 14:20:00,12.08,12.08,12.08,12.08,4000.0,10.8151,10.8151,10.8151,10.8151,4000.0
2014-07-16 14:25:00,12.07,12.07,12.07,12.07,12800.0,10.8061,10.8061,10.8061,10.8061,12800.0
2014-07-16 14:30:00,12.07,12.07,12.07,12.07,11200.0,10.8061,10.8061,10.8061,10.8061,11200.0
2014-07-16 14:35:00,12.07,12.07,12.06,12.06,20800.0,10.8061,10.8061,10.7972,10.7972,20800.0
2014-07-16 14:40:00,12.06,12.07,12.06,12.07,12800.0,10.7972,10.8061,10.7972,10.8061,12800.0
2014-07-16 14:45:00,12.06,12.06,12.06,12.06,4000.0,10.7972,10.7972,10.7972,10.7972,4000.0
2014-07-16 14:50:00,12.06,12.06,12.06,12.06,27200.0,10.7972,10.7972,10.7972,10.7972,27200.0
2014-07-16 14:55:00,12.06,12.06,12.06,12.06,6400.0,10.7972,10.7972,10.7972,10.7972,6400.0
2014-07-16 15:00:00,12.06,12.06,12.06,12.06,6400.0,10.7972,10.7972,10.7972,10.7972,6400.0
2014-07-16 15:05:00,12.06,12.06,12.06,12.06,10400.0,10.7972,10.7972,10.7972,10.7972,10400.0
2014-07-16 15:10:00,12.06,12.06,12.05,12.06,32800.0,10.7972,10.7972,10.7882,10.7972,32800.0
2014-07-16 15:15:00,12.06,12.06,12.05,12.05,13600.0,10.7972,10.7972,10.7882,10.7882,13600.0
2014-07-16 15:20:00,12.06,12.06,12.05,12.05,12000.0,10.7972,10.7972,10.7882,10.7882,12000.0
2014-07-16 15:25:00,12.05,12.06,12.05,12.06,8000.0,10.7882,10.7972,10.7882,10.7972,8000.0
2014-07-16 15:30:00,12.06,12.06,12.05,12.06,105600.0,10.7972,10.7972,10.7882,10.7972,105600.0
2014-07-16 15:35:00,12.06,12.06,12.06,12.06,16000.0,10.7972,10.7972,10.7972,10.7972,16000.0
2014-07-16 15:40:00,12.06,12.06,12.05,12.06,20000.0,10.7972,10.7972,10.7882,10.7972,20000.0
2014-07-16 15:45:00,12.06,12.06,12.05,12.05,36800.0,10.7972,10.7972,10.7882,10.7882,36800.0
2014-07-16 15:50:00,12.05,12.06,12.05,12.05,200800.0,10.7882,10.7972,10.7882,10.7882,200800.0
2014-07-16 15:55:00,12.05,12.06,12.05,12.06,162400.0,10.7882,10.7972,10.7882,10.7972,162400.0
2014-07-17 09:30:00,12.04,12.07,12.01,12.01,41600.0,10.7793,10.8061,10.7524,10.7524,41600.0
2014-07-17 09:35:00,12.01,12.01,12.01,12.01,0.0,10.7524,10.7524,10.7524,10.7524,0.0
2014-07-17 09:40:00,12.04,12.06,12.04,12.06,200000.0,10.7793,10.7972,10.7793,10.7972,200000.0
2014-07-17 09:45:00,12.07,12.07,12.05,12.05,20800.0,10.8061,10.8061,10.7882,10.7882,20800.0
2014-07-17 09:50:00,12.05,12.06,12.04,12.06,16800.0,10.7882,10.7972,10.7793,10.7972,16800.0
2014-07-17 09:55:00,12.05,12.06,12.05,12.06,12000.0,10.7882,10.7972,10.7882,10.7972,12000.0
2014-07-17 10:00:00,12.06,12.06,12.02,12.03,56800.0,10.7972,10.7972,10.7614,10.7703,56800.0
2014-07-17 10:05:00,12.03,12.04,12.0,12.01,104800.0,10.7703,10.7793,10.7435,10.7524,104800.0
2014-07-17 10:10:00,12.01,12.01,11.99,11.99,26400.0,10.7524,10.7524,10.7345,10.7345,26400.0
2014-07-17 10:15:00,11.99,11.99,11.98,11.99,40000.0,10.7345,10.7345,10.7256,10.7345,40000.0
2014-07-17 10:20:00,11.99,12.0,11.99,11.99,40000.0,10.7345,10.7435,10.7345,10.7345,40000.0
2014-07-17 10:25:00,12.0,12.0,11.99,11.99,25600.0,10.7435,10.7435,10.7345,10.7345,25600.0
2014-07-17 10:30:00,11.99,12.0,11.99,12.0,29600.0,10.7345,10.7435,10.7345,10.7435,29600.0
2014-07-17 10:35:00,12.0,12.01,11.99,11.99,35200.0,10.7435,10.7524,10.7345,10.7345,35200.0
2014-07-17 10:40:00,12.0,12.0,11.99,11.99,39200.0,10.7435,10.7435,10.7345,10.7345,39200.0
2014-07-17 10:45:00,11.99,11.99,11.98,11.98,21600.0,10.7345,10.7345,10.7256,10.7256,21600.0
2014-07-17 10:50:00,11.98,11.99,11.98,11.98,12800.0,10.7256,10.7345,10.7256,10.7256,12800.0
2014-07-17 10:55:00,11.98,11.99,11.98,11.98,27200.0,10.7256,10.7345,10.7256,10.7256,27200.0
2014-07-17 11:00:00,11.99,11.99,11.97,11.97,153600.0,10.7345,10.7345,10.7166,10.7166,153600.0
2014-07-17 11:05:00,11.97,11.97,11.96,11.96,80800.0,10.7166,10.7166,10.7077,10.7077,80800.0
2014-07-17 11:10:00,11.96,11.96,11.94,11.95,29600.0,10.7077,10.7077,10.6897,10.6987,29600.0
2014-07-17 11:15:00,11.95,11.95,11.93,11.95,48800.0,10.6987,10.6987,10.6808,10.6987,48800.0
2014-07-17 11:20:00,11.95,11.95,11.94,11.94,25600.0,10.6987,10.6987,10.6897,10.6897,25600.0
2014-07-17 11:25:00,11.94,11.95,11.92,11.92,111200.0,10.6897,10.6987,10.6718,10.6718,111200.0
2014-07-17 11:30:00,11.92,11.96,11.91,11.96,40000.0,10.6718,10.7077,10.6629,10.7077,40000.0
2014-07-17 11:35:00,11.96,11.97,11.95,11.96,21600.0,10.7077,10.7166,10.6987,10.7077,21600.0
2014-07-17 11:40:00,11.95,11.96,11.95,11.95,25600.0,10.6987,10.7077,10.6987,10.6987,25600.0
2014-07-17 11:45:00,11.94,11.96,11.94,11.96,27200.0,10.6897,10.7077,10.6897,10.7077,27200.0
2014-07-17 11:50:00,11.95,11.96,11.95,11.95,17600.0,10.6987,10.7077,10.6987,10.6987,17600.0
2014-07-17 11:55:00,11.95,11.96,11.94,11.95,80800.0,10.6987,10.7077,10.6897,10.6987,80800.0
2014-07-17 12:00:00,11.95,11.95,11.92,11.93,59200.0,10.6987,10.6987,10.6718,10.6808,59200.0
2014-07-17 12:05:00,11.93,11.95,11.93,11.95,28000.0,10.6808,10.6987,10.6808,10.6987,28000.0
2014-07-17 12:10:00,11.95,11.97,11.95,11.97,51200.0,10.6987,10.7166,10.6987,10.7166,51200.0
2014-07-17 12:15:00,11.97,11.97,11.96,11.96,28000.0,10.7166,10.7166,10.7077,10.7077,28000.0
2014-07-17 12:20:00,11.97,11.97,11.94,11.95,20000.0,10.7166,10.7166,10.6897,10.6987,20000.0
2014-07-17 12:25:00,11.95,11.96,11.95,11.96,16800.0,10.6987,10.7077,10.6987,10.7077,16800.0
2014-07-17 12:30:00,11.96,11.96,11.95,11.96,13600.0,10.7077,10.7077,10.6987,10.7077,13600.0
2014-07-17 12:35:00,11.96,11.97,11.96,11.96,24800.0,10.7077,10.7166,10.7077,10.7077,24800.0
2014-07-17 12:40:00,11.96,11.96,11.95,11.95,10400.0,10.7077,10.7077,10.6987,10.6987,10400.0
2014-07-17 12:45:00,11.96,11.96,11.94,11.94,43200.0,10.7077,10.7077,10.6897,10.6897,43200.0
2014-07-17 12:50:00,11.94,11.94,11.93,11.94,42400.0,10.6897,10.6897,10.6808,10.6897,42400.0
2014-07-17 12:55:00,11.94,11.94,11.93,11.94,25600.0,10.6897,10.6897,10.6808,10.6897,25600.0
2014-07-17 13:00:00,11.94,11.95,11.94,11.94,20000.0,10.6897,10.6987,10.6897,10.6897,20000.0
2014-07-17 13:05:00,11.94,11.95,11.94,11.95,29600.0,10.6897,10.6987,10.6897,10.6987,29600.0
2014-07-17 13:10:00,11.95,11.96,11.95,11.96,56000.0,10.6987,10.7077,10.6987,10.7077,56000.0
2014-07-17 13:15:00,11.96,11.96,11.95,11.95,10400.0,10.7077,10.7077,10.6987,10.6987,10400.0
2014-07-17 13:20:00,11.95,11.95,11.94,11.94,29600.0,10.6987,10.6987,10.6897,10.6897,29600.0
2014-07-17 13:25:00,11.94,11.94,11.94,11.94,37600.0,10.6897,10.6897,10.6897,10.6897,37600.0
2014-07-17 13:30:00,11.94,11.96,11.94,11.95,27200.0,10.6897,10.7077,10.6897,10.6987,27200.0
2014-07-17 13:35:00,11.95,11.95,11.92,11.93,49600.0,10.6987,10.6987,10.6718,10.6808,49600.0
2014-07-17 13:40:00,11.92,11.93,11.9,11.91,70400.0,10.6718,10.6808,10.6539,10.6629,70400.0
2014-07-17 13:45:00,11.91,11.92,11.91,11.92,52000.0,10.6629,10.6718,10.6629,10.6718,52000.0
2014-07-17 13:50:00,11.92,11.92,11.91,11.92,31200.0,10.6718,10.6718,10.6629,10.6718,31200.0
2014-07-17 13:55:00,11.92,11.92,11.9,11.91,56800.0,10.6718,10.6718,10.6539,10.6629,56800.0
2014-07-17 14:00:00,11.91,11.91,11.89,11.89,40800.0,10.6629,10.6629,10.645,10.645,40800.0
2014-07-17 14:05:00,11.9,11.9,11.89,11.89,56000.0,10.6539,10.6539,10.645,10.645,56000.0
2014-07-17 14:10:00,11.9,11.91,11.9,11.9,123200.0,10.6539,10.6629,10.6539,10.6539,123200.0
2014-07-17 14:15:00,11.9,11.91,11.9,11.9,68800.0,10.6539,10.6629,10.6539,10.6539,68800.0
2014-07-17 14:20:00,11.9,11.9,11.89,11.9,43200.0,10.6539,10.6539,10.645,10.6539,43200.0
2014-07-17 14:25:00,11.9,11.9,11.9,11.9,40000.0,10.6539,10.6539,10.6539,10.6539,40000.0
2014-07-17 14:30:00,11.9,11.9,11.9,11.9,84800.0,10.6539,10.6539,10.6539,10.6539,84800.0
2014-07-17 14:35:00,11.9,11.92,11.9,11.92,64000.0,10.6539,10.6718,10.6539,10.6718,64000.0
2014-07-17 14:40:00,11.92,11.93,11.92,11.93,36000.0,10.6718,10.6808,10.6718,10.6808,36000.0
2014-07-17 14:45:00,11.93,11.93,11.91,11.91,41600.0,10.6808,10.6808,10.6629,10.6629,41600.0
2014-07-17 14:50:00,11.91,11.91,11.9,11.9,95200.0,10.6629,10.6629,10.6539,10.6539,95200.0
2014-07-17 14:55:00,11.9,11.9,11.89,11.9,100000.0,10.6539,10.6539,10.645,10.6539,100000.0
2014-07-17 15:00:00,11.89,11.89,11.88,11.88,99200.0,10.645,10.645,10.636,10.636,99200.0
2014-07-17 15:05:00,11.88,11.89,11.87,11.88,121600.0,10.636,10.645,10.6271,10.636,121600.0
2014-07-17 15:10:00,11.88,11.88,11.86,11.87,108000.0,10.636,10.636,10.6181,10.6271,108000.0
2014-07-17 15:15:00,11.87,11.87,11.84,11.84,74400.0,10.6271,10.6271,10.6002,10.6002,74400.0
2014-07-17 15:20:00,11.84,11.86,11.84,11.84,160000.0,10.6002,10.6181,10.6002,10.6002,160000.0
2014-07-17 15:25:00,11.84,11.84,11.83,11.83,77600.0,10.6002,10.6002,10.5913,10.5913,77600.0
2014-07-17 15:30:00,11.83,11.83,11.81,11.81,273600.0,10.5913,10.5913,10.5734,10.5734,273600.0
2014-07-17 15:35:00,11.81,11.83,11.81,11.83,117600.0,10.5734,10.5913,10.5734,10.5913,117600.0
2014-07-17 15:40:00,11.83,11.85,11.83,11.83,104000.0,10.5913,10.6092,10.5913,10.5913,104000.0
2014-07-17 15:45:00,11.83,11.85,11.82,11.85,180000.0,10.5913,10.6092,10.5823,10.6092,180000.0
2014-07-17 15:50:00,11.85,11.86,11.84,11.85,156000.0,10.6092,10.6181,10.6002,10.6092,156000.0
2014-07-17 15:55:00,11.84,11.85,11.83,11.84,268000.0,10.6002,10.6092,10.5913,10.6002,268000.0
2014-07-18 09:30:00,11.87,11.9,11.87,11.9,466400.0,10.6271,10.6539,10.6271,10.6539,466400.0
2014-07-18 09:35:00,11.92,11.94,11.92,11.94,30400.0,10.6718,10.6897,10.6718,10.6897,30400.0
2014-07-18 09:40:00,11.94,11.95,11.93,11.95,49600.0,10.6897,10.6987,10.6808,10.6987,49600.0
2014-07-18 09:45:00,11.94,11.97,11.94,11.96,41600.0,10.6897,10.7166,10.6897,10.7077,41600.0
2014-07-18 09:50:00,11.96,11.97,11.95,11.97,27200.0,10.7077,10.7166,10.6987,10.7166,27200.0
2014-07-18 09:55:00,11.96,11.98,11.95,11.96,107200.0,10.7077,10.7256,10.6987,10.7077,107200.0
2014-07-18 10:00:00,11.96,11.97,11.94,11.95,52800.0,10.7077,10.7166,10.6897,10.6987,52800.0
2014-07-18 10:05:00,11.95,11.95,11.93,11.94,76800.0,10.6987,10.6987,10.6808,10.6897,76800.0
2014-07-18 10:10:00,11.95,11.95,11.94,11.94,53600.0,10.6987,10.6987,10.6897,10.6897,53600.0
2014-07-18 10:15:00,11.94,11.94,11.93,11.93,20800.0,10.6897,10.6897,10.6808,10.6808,20800.0
2014-07-18 10:20:00,11.93,11.94,11.92,11.92,115200.0,10.6808,10.6897,10.6718,10.6718,115200.0
2014-07-18 10:25:00,11.93,11.93,11.92,11.93,21600.0,10.6808,10.6808,10.6718,10.6808,21600.0
2014-07-18 10:30:00,11.93,11.94,11.93,11.93,32800.0,10.6808,10.6897,10.6808,10.6808,32800.0
2014-07-18 10:35:00,11.93,11.94,11.93,11.93,34400.0,10.6808,10.6897,10.6808,10.6808,34400.0
2014-07-18 10:40:00,11.93,11.93,11.92,11.92,32000.0,10.6808,10.6808,10.6718,10.6718,32000.0
2014-07-18 10:45:00,11.92,11.93,11.92,11.93,22400.0,10.6718,10.6808,10.6718,10.6808,22400.0
2014-07-18 10:50:00,11.93,11.95,11.93,11.95,33600.0,10.6808,10.6987,10.6808,10.6987,33600.0
2014-07-18 10:55:00,11.95,11.96,11.95,11.96,36000.0,10.6987,10.7077,10.6987,10.7077,36000.0
2014-07-18 11:00:00,11.96,11.97,11.96,11.96,56800.0,10.7077,10.7166,10.7077,10.7077,56800.0
2014-07-18 11:05:00,11.96,11.97,11.96,11.97,43200.0,10.7077,10.7166,10.7077,10.7166,43200.0
2014-07-18 11:10:00,11.97,11.97,11.97,11.97,20800.0,10.7166,10.7166,10.7166,10.7166,20800.0
2014-07-18 11:15:00,11.98,11.99,11.97,11.98,24000.0,10.7256,10.7345,10.7166,10.7256,24000.0
2014-07-18 11:20:00,11.98,11.99,11.98,11.98,25600.0,10.7256,10.7345,10.7256,10.7256,25600.0
2014-07-18 11:25:00,11.97,11.98,11.97,11.97,11200.0,10.7166,10.7256,10.7166,10.7166,11200.0
2014-07-18 11:30:00,11.98,11.98,11.97,11.98,32000.0,10.7256,10.7256,10.7166,10.7256,32000.0
2014-07-18 11:35:00,11.98,12.01,11.98,12.01,47200.0,10.7256,10.7524,10.7256,10.7524,47200.0
2014-07-18 11:40:00,12.01,12.01,12.0,12.01,12800.0,10.7524,10.7524,10.7435,10.7524,12800.0
2014-07-18 11:45:00,12.0,12.01,12.0,12.01,24000.0,10.7435,10.7524,10.7435,10.7524,24000.0
2014-07-18 11:50:00,12.01,12.01,12.0,12.0,11200.0,10.7524,10.7524,10.7435,10.7435,11200.0
2014-07-18 11:55:00,12.0,12.0,11.99,12.0,10400.0,10.7435,10.7435,10.7345,10.7435,10400.0
2014-07-18 12:00:00,12.01,12.01,12.0,12.01,12800.0,10.7524,10.7524,10.7435,10.7524,12800.0
2014-07-18 12:05:00,12.01,12.02,12.01,12.02,15200.0,10.7524,10.7614,10.7524,10.7614,15200.0
2014-07-18 12:10:00,12.02,12.02,12.02,12.02,8000.0,10.7614,10.7614,10.7614,10.7614,8000.0
2014-07-18 12:15:00,12.02,12.03,12.02,12.02,8000.0,10.7614,10.7703,10.7614,10.7614,8000.0
2014-07-18 12:20:00,12.03,12.04,12.03,12.03,16000.0,10.7703,10.7793,10.7703,10.7703,16000.0
2014-07-18 12:25:00,12.04,12.05,12.03,12.04,89600.0,10.7793,10.7882,10.7703,10.7793,89600.0
2014-07-18 12:30:00,12.04,12.04,12.03,12.03,12800.0,10.7793,10.7793,10.7703,10.7703,12800.0
2014-07-18 12:35:00,12.03,12.03,12.03,12.03,11200.0,10.7703,10.7703,10.7703,10.7703,11200.0
2014-07-18 12:40:00,12.04,12.04,12.03,12.03,5600.0,10.7793,10.7793,10.7703,10.7703,5600.0
2014-07-18 12:45:00,12.03,12.03,12.03,12.03,8000.0,10.7703,10.7703,10.7703,10.7703,8000.0
2014-07-18 12:50:00,12.03,12.03,12.02,12.03,29600.0,10.7703,10.7703,10.7614,10.7703,29600.0
2014-07-18 12:55:00,12.03,12.03,11.99,11.99,307200.0,10.7703,10.7703,10.7345,10.7345,307200.0
2014-07-18 13:00:00,11.99,11.99,11.95,11.97,603200.0,10.7345,10.7345,10.6987,10.7166,603200.0
2014-07-18 13:05:00,11.97,11.99,11.97,11.99,29600.0,10.7166,10.7345,10.7166,10.7345,29600.0
2014-07-18 13:10:00,11.99,12.0,11.99,11.99,39200.0,10.7345,10.7435,10.7345,10.7345,39200.0
2014-07-18 13:15:00,11.99,12.0,11.99,11.99,17600.0,10.7345,10.7435,10.7345,10.7345,17600.0
2014-07-18 13:20:00,11.99,12.0,11.99,12.0,11200.0,10.7345,10.7435,10.7345,10.7435,11200.0
2014-07-18 13:25:00,12.0,12.0,11.99,11.99,16800.0,10.7435,10.7435,10.7345,10.7345,16800.0
2014-07-18 13:30:00,11.99,12.0,11.99,12.0,61600.0,10.7345,10.7435,10.7345,10.7435,61600.0
2014-07-18 13:35:00,12.0,12.01,12.0,12.0,65600.0,10.7435,10.7524,10.7435,10.7435,65600.0
2014-07-18 13:40:00,12.01,12.01,12.0,12.0,49600.0,10.7524,10.7524,10.7435,10.7435,49600.0
2014-07-18 13:45:00,12.0,12.01,12.0,12.0,13600.0,10.7435,10.7524,10.7435,10.7435,13600.0
2014-07-18 13:50:00,12.0,12.0,12.0,12.0,9600.0,10.7435,10.7435,10.7435,10.7435,9600.0
2014-07-18 13:55:00,12.0,12.02,12.0,12.01,23200.0,10.7435,10.7614,10.7435,10.7524,23200.0
2014-07-18 14:00:00,12.01,12.01,12.01,12.01,52000.0,10.7524,10.7524,10.7524,10.7524,52000.0
2014-07-18 14:05:00,12.01,12.02,12.01,12.02,19200.0,10.7524,10.7614,10.7524,10.7614,19200.0
2014-07-18 14:10:00,12.02,12.02,12.02,12.02,33600.0,10.7614,10.7614,10.7614,10.7614,33600.0
2014-07-18 14:15:00,12.02,12.03,12.02,12.03,14400.0,10.7614,10.7703,10.7614,10.7703,14400.0
2014-07-18 14:20:00,12.03,12.05,12.03,12.04,35200.0,10.7703,10.7882,10.7703,10.7793,35200.0
2014-07-18 14:25:00,12.03,12.04,12.03,12.04,24000.0,10.7703,10.7793,10.7703,10.7793,24000.0
2014-07-18 14:30:00,12.04,12.04,12.04,12.04,16800.0,10.7793,10.7793,10.7793,10.7793,16800.0
2014-07-18 14:35:00,12.04,12.04,12.03,12.03,12000.0,10.7793,10.7793,10.7703,10.7703,12000.0
2014-07-18 14:40:00,12.03,12.03,12.03,12.03,31200.0,10.7703,10.7703,10.7703,10.7703,31200.0
2014-07-18 14:45:00,12.03,12.03,12.02,12.02,10400.0,10.7703,10.7703,10.7614,10.7614,10400.0
2014-07-18 14:50:00,12.02,12.03,12.02,12.02,22400.0,10.7614,10.7703,10.7614,10.7614,22400.0
2014-07-18 14:55:00,12.02,12.03,12.02,12.02,16800.0,10.7614,10.7703,10.7614,10.7614,16800.0
2014-07-18 15:00:00,12.02,12.02,12.02,12.02,25600.0,10.7614,10.7614,10.7614,10.7614,25600.0
2014-07-18 15:05:00,12.02,12.04,12.02,12.04,15200.0,10.7614,10.7793,10.7614,10.7793,15200.0
2014-07-18 15:10:00,12.04,12.04,12.04,12.04,9600.0,10.7793,10.7793,10.7793,10.7793,9600.0
2014-07-18 15:15:00,12.04,12.05,12.04,12.05,21600.0,10.7793,10.7882,10.7793,10.7882,21600.0
2014-07-18 15:20:00,12.05,12.06,12.05,12.05,48000.0,10.7882,10.7972,10.7882,10.7882,48000.0
2014-07-18 15:25:00,12.05,12.05,12.04,12.04,35200.0,10.7882,10.7882,10.7793,10.7793,35200.0
2014-07-18 15:30:00,12.04,12.04,12.04,12.04,32000.0,10.7793,10.7793,10.7793,10.7793,32000.0
2014-07-18 15:35:00,12.04,12.04,12.03,12.04,40000.0,10.7793,10.7793,10.7703,10.7793,40000.0
2014-07-18 15:40:00,12.04,12.04,12.02,12.02,70400.0,10.7793,10.7793,10.7614,10.7614,70400.0
2014-07-18 15:45:00,12.03,12.04,12.03,12.04,81600.0,10.7703,10.7793,10.7703,10.7793,81600.0
2014-07-18 15:50:00,12.04,12.05,12.04,12.05,70400.0,10.7793,10.7882,10.7793,10.7882,70400.0
2014-07-18 15:55:00,12.05,12.05,12.04,12.04,206400.0,10.7882,10.7882,10.7793,10.7793,206400.0
2014-07-21 09:30:00,12.02,12.05,11.99,12.04,103200.0,10.7614,10.7882,10.7345,10.7793,103200.0
2014-07-21 09:35:00,12.04,12.04,12.01,12.02,154400.0,10.7793,10.7793,10.7524,10.7614,154400.0
2014-07-21 09:40:00,12.03,12.03,12.02,12.03,9600.0,10.7703,10.7703,10.7614,10.7703,9600.0
2014-07-21 09:45:00,12.04,12.04,12.03,12.04,5600.0,10.7793,10.7793,10.7703,10.7793,5600.0
2014-07-21 09:50:00,12.04,12.06,12.04,12.06,8000.0,10.7793,10.7972,10.7793,10.7972,8000.0
2014-07-21 09:55:00,12.05,12.06,12.04,12.06,14400.0,10.7882,10.7972,10.7793,10.7972,14400.0
2014-07-21 10:00:00,12.04,12.05,12.03,12.03,20000.0,10.7793,10.7882,10.7703,10.7703,20000.0
2014-07-21 10:05:00,12.03,12.04,12.02,12.02,88000.0,10.7703,10.7793,10.7614,10.7614,88000.0
2014-07-21 10:10:00,12.02,12.03,12.0,12.0,116000.0,10.7614,10.7703,10.7435,10.7435,116000.0
2014-07-21 10:15:00,12.0,12.02,12.0,12.01,62400.0,10.7435,10.7614,10.7435,10.7524,62400.0
2014-07-21 10:20:00,12.01,12.02,12.01,12.01,19200.0,10.7524,10.7614,10.7524,10.7524,19200.0
2014-07-21 10:25:00,12.02,12.02,12.01,12.01,14400.0,10.7614,10.7614,10.7524,10.7524,14400.0
2014-07-21 10:30:00,12.01,12.01,12.0,12.0,16800.0,10.7524,10.7524,10.7435,10.7435,16800.0
2014-07-21 10:35:00,11.99,12.01,11.99,11.99,15200.0,10.7345,10.7524,10.7345,10.7345,15200.0
2014-07-21 10:40:00,11.99,11.99,11.98,11.99,13600.0,10.7345,10.7345,10.7256,10.7345,13600.0
2014-07-21 10:45:00,11.99,11.99,11.98,11.99,8000.0,10.7345,10.7345,10.7256,10.7345,8000.0
2014-07-21 10:50:00,11.98,12.0,11.98,12.0,19200.0,10.7256,10.7435,10.7256,10.7435,19200.0
2014-07-21 10:55:00,12.0,12.01,12.0,12.01,13600.0,10.7435,10.7524,10.7435,10.7524,13600.0
2014-07-21 11:00:00,11.99,12.01,11.99,12.01,40000.0,10.7345,10.7524,10.7345,10.7524,40000.0
2014-07-21 11:05:00,12.01,12.03,12.01,12.02,14400.0,10.7524,10.7703,10.7524,10.7614,14400.0
2014-07-21 11:10:00,12.02,12.02,12.0,12.01,23200.0,10.7614,10.7614,10.7435,10.7524,23200.0
2014-07-21 11:15:00,12.01,12.02,12.01,12.02,81600.0,10.7524,10.7614,10.7524,10.7614,81600.0
2014-07-21 11:20:00,12.02,12.04,12.02,12.04,57600.0,10.7614,10.7793,10.7614,10.7793,57600.0
2014-07-21 11:25:00,12.04,12.04,12.03,12.04,6400.0,10.7793,10.7793,10.7703,10.7793,6400.0
2014-07-21 11:30:00,12.04,12.04,12.03,12.03,11200.0,10.7793,10.7793,10.7703,10.7703,11200.0
2014-07-21 11:35:00,12.03,12.03,12.03,12.03,6400.0,10.7703,10.7703,10.7703,10.7703,6400.0
2014-07-21 11:40:00,12.03,12.03,12.03,12.03,8000.0,10.7703,10.7703,10.7703,10.7703,8000.0
2014-07-21 11:45:00,12.02,12.02,12.0,12.0,16800.0,10.7614,10.7614,10.7435,10.7435,16800.0
2014-07-21 11:50:00,12.0,12.02,12.0,12.0,119200.0,10.7435,10.7614,10.7435,10.7435,119200.0
2014-07-21 11:55:00,12.0,12.01,12.0,12.01,9600.0,10.7435,10.7524,10.7435,10.7524,9600.0
2014-07-21 12:00:00,12.01,12.01,12.0,12.0,10400.0,10.7524,10.7524,10.7435,10.7435,10400.0
2014-07-21 12:05:00,12.0,12.0,12.0,12.0,1600.0,10.7435,10.7435,10.7435,10.7435,1600.0
2014-07-21 12:10:00,12.0,12.0,11.99,11.99,12000.0,10.7435,10.7435,10.7345,10.7345,12000.0
2014-07-21 12:15:00,11.99,11.99,11.99,11.99,7200.0,10.7345,10.7345,10.7345,10.7345,7200.0
2014-07-21 12:20:00,11.99,11.99,11.99,11.99,3200.0,10.7345,10.7345,10.7345,10.7345,3200.0
2014-07-21 12:25:00,11.99,11.99,11.98,11.98,2400.0,10.7345,10.7345,10.7256,10.7256,2400.0
2014-07-21 12:30:00,11.98,11.99,11.98,11.98,4000.0,10.7256,10.7345,10.7256,10.7256,4000.0
2014-07-21 12:35:00,11.99,11.99,11.99,11.99,5600.0,10.7345,10.7345,10.7345,10.7345,5600.0
2014-07-21 12:40:00,11.99,11.99,11.99,11.99,800.0,10.7345,10.7345,10.7345,10.7345,800.0
2014-07-21 12:45:00,11.99,11.99,11.98,11.98,9600.0,10.7345,10.7345,10.7256,10.7256,9600.0
2014-07-21 12:50:00,11.98,11.98,11.98,11.98,11200.0,10.7256,10.7256,10.7256,10.7256,11200.0
2014-07-21 12:55:00,11.98,11.99,11.98,11.99,6400.0,10.7256,10.7345,10.7256,10.7345,6400.0
2014-07-21 13:00:00,11.98,11.99,11.98,11.98,10400.0,10.7256,10.7345,10.7256,10.7256,10400.0
2014-07-21 13:05:00,11.98,12.0,11.98,12.0,16800.0,10.7256,10.7435,10.7256,10.7435,16800.0
2014-07-21 13:10:00,12.01,12.01,12.0,12.01,8000.0,10.7524,10.7524,10.7435,10.7524,8000.0
2014-07-21 13:15:00,12.01,12.02,12.01,12.02,8800.0,10.7524,10.7614,10.7524,10.7614,8800.0
2014-07-21 13:20:00,12.02,12.04,12.02,12.03,20000.0,10.7614,10.7793,10.7614,10.7703,20000.0
2014-07-21 13:25:00,12.03,12.04,12.03,12.04,6400.0,10.7703,10.7793,10.7703,10.7793,6400.0
2014-07-21 13:30:00,12.04,12.05,12.04,12.05,10400.0,10.7793,10.7882,10.7793,10.7882,10400.0
2014-07-21 13:35:00,12.05,12.05,12.05,12.05,12000.0,10.7882,10.7882,10.7882,10.7882,12000.0
2014-07-21 13:40:00,12.05,12.07,12.05,12.07,14400.0,10.7882,10.8061,10.7882,10.8061,14400.0
2014-07-21 13:45:00,12.07,12.07,12.06,12.07,16000.0,10.8061,10.8061,10.7972,10.8061,16000.0
2014-07-21 13:50:00,12.07,12.07,12.06,12.06,8800.0,10.8061,10.8061,10.7972,10.7972,8800.0
2014-07-21 13:55:00,12.06,12.07,12.06,12.06,11200.0,10.7972,10.8061,10.7972,10.7972,11200.0
2014-07-21 14:00:00,12.07,12.08,12.06,12.06,8000.0,10.8061,10.8151,10.7972,10.7972,8000.0
2014-07-21 14:05:00,12.07,12.07,12.07,12.07,8000.0,10.8061,10.8061,10.8061,10.8061,8000.0
2014-07-21 14:10:00,12.06,12.07,12.06,12.07,8800.0,10.7972,10.8061,10.7972,10.8061,8800.0
2014-07-21 14:15:00,12.07,12.07,12.06,12.06,13600.0,10.8061,10.8061,10.7972,10.7972,13600.0
2014-07-21 14:20:00,12.06,12.06,12.06,12.06,4800.0,10.7972,10.7972,10.7972,10.7972,4800.0
2014-07-21 14:25:00,12.06,12.06,12.06,12.06,12800.0,10.7972,10.7972,10.7972,10.7972,12800.0
2014-07-21 14:30:00,12.06,12.06,12.04,12.04,10400.0,10.7972,10.7972,10.7793,10.7793,10400.0
2014-07-21 14:35:00,12.04,12.05,12.04,12.05,14400.0,10.7793,10.7882,10.7793,10.7882,14400.0
2014-07-21 14:40:00,12.05,12.05,12.04,12.05,8800.0,10.7882,10.7882,10.7793,10.7882,8800.0
2014-07-21 14:45:00,12.06,12.06,12.05,12.05,8800.0,10.7972,10.7972,10.7882,10.7882,8800.0
2014-07-21 14:50:00,12.05,12.06,12.05,12.06,12000.0,10.7882,10.7972,10.7882,10.7972,12000.0
2014-07-21 14:55:00,12.06,12.07,12.06,12.06,11200.0,10.7972,10.8061,10.7972,10.7972,11200.0
2014-07-21 15:00:00,12.06,12.06,12.06,12.06,16000.0,10.7972,10.7972,10.7972,10.7972,16000.0
2014-07-21 15:05:00,12.06,12.06,12.05,12.05,23200.0,10.7972,10.7972,10.7882,10.7882,23200.0
2014-07-21 15:10:00,12.05,12.05,12.04,12.05,16800.0,10.7882,10.7882,10.7793,10.7882,16800.0
2014-07-21 15:15:00,12.05,12.05,12.05,12.05,10400.0,10.7882,10.7882,10.7882,10.7882,10400.0
2014-07-21 15:20:00,12.05,12.05,12.04,12.04,12000.0,10.7882,10.7882,10.7793,10.7793,12000.0
2014-07-21 15:25:00,12.04,12.06,12.04,12.06,30400.0,10.7793,10.7972,10.7793,10.7972,30400.0
2014-07-21 15:30:00,12.05,12.06,12.05,12.05,38400.0,10.7882,10.7972,10.7882,10.7882,38400.0
2014-07-21 15:35:00,12.05,12.05,12.05,12.05,20000.0,10.7882,10.7882,10.7882,10.7882,20000.0
2014-07-21 15:40:00,12.05,12.05,12.05,12.05,38400.0,10.7882,10.7882,10.7882,10.7882,38400.0
2014-07-21 15:45:00,12.05,12.05,12.04,12.04,50400.0,10.7882,10.7882,10.7793,10.7793,50400.0
2014-07-21 15:50:00,12.04,12.05,12.04,12.05,97600.0,10.7793,10.7882,10.7793,10.7882,97600.0
2014-07-21 15:55:00,12.05,12.05,12.04,12.04,177600.0,10.7882,10.7882,10.7793,10.7793,177600.0
2014-07-22 09:30:00,12.11,12.12,12.08,12.08,32800.0,10.8419,10.8509,10.8151,10.8151,32800.0
2014-07-22 09:35:00,12.12,12.15,12.12,12.13,43200.0,10.8509,10.8778,10.8509,10.8599,43200.0
2014-07-22 09:40:00,12.14,12.14,12.11,12.12,23200.0,10.8688,10.8688,10.8419,10.8509,23200.0
2014-07-22 09:45:00,12.12,12.13,12.09,12.1,33600.0,10.8509,10.8599,10.824,10.833,33600.0
2014-07-22 09:50:00,12.09,12.1,12.09,12.1,12800.0,10.824,10.833,10.824,10.833,12800.0
2014-07-22 09:55:00,12.1,12.1,12.08,12.08,16000.0,10.833,10.833,10.8151,10.8151,16000.0
2014-07-22 10:00:00,12.08,12.09,12.08,12.09,30400.0,10.8151,10.824,10.8151,10.824,30400.0
2014-07-22 10:05:00,12.08,12.09,12.08,12.09,21600.0,10.8151,10.824,10.8151,10.824,21600.0
2014-07-22 10:10:00,12.09,12.11,12.08,12.1,90400.0,10.824,10.8419,10.8151,10.833,90400.0
2014-07-22 10:15:00,12.1,12.1,12.08,12.09,80000.0,10.833,10.833,10.8151,10.824,80000.0
2014-07-22 10:20:00,12.08,12.08,12.07,12.07,12800.0,10.8151,10.8151,10.8061,10.8061,12800.0
2014-07-22 10:25:00,12.07,12.08,12.07,12.08,13600.0,10.8061,10.8151,10.8061,10.8151,13600.0
2014-07-22 10:30:00,12.08,12.09,12.06,12.06,24800.0,10.8151,10.824,10.7972,10.7972,24800.0
2014-07-22 10:35:00,12.06,12.07,12.06,12.07,10400.0,10.7972,10.8061,10.7972,10.8061,10400.0
2014-07-22 10:40:00,12.07,12.08,12.07,12.08,2400.0,10.8061,10.8151,10.8061,10.8151,2400.0
2014-07-22 10:45:00,12.08,12.08,12.08,12.08,7200.0,10.8151,10.8151,10.8151,10.8151,7200.0
2014-07-22 10:50:00,12.09,12.09,12.08,12.09,15200.0,10.824,10.824,10.8151,10.824,15200.0
2014-07-22 10:55:00,12.09,12.09,12.08,12.08,24000.0,10.824,10.824,10.8151,10.8151,24000.0
2014-07-22 11:00:00,12.08,12.08,12.07,12.07,24000.0,10.8151,10.8151,10.8061,10.8061,24000.0
2014-07-22 11:05:00,12.09,12.09,12.09,12.09,11200.0,10.824,10.824,10.824,10.824,11200.0
2014-07-22 11:10:00,12.08,12.08,12.07,12.08,15200.0,10.8151,10.8151,10.8061,10.8151,15200.0
2014-07-22 11:15:00,12.08,12.1,12.07,12.1,27200.0,10.8151,10.833,10.8061,10.833,27200.0
2014-07-22 11:20:00,12.09,12.1,12.09,12.1,29600.0,10.824,10.833,10.824,10.833,29600.0
2014-07-22 11:25:00,12.1,12.11,12.1,12.11,20800.0,10.833,10.8419,10.833,10.8419,20800.0
2014-07-22 11:30:00,12.11,12.11,12.1,12.11,16800.0,10.8419,10.8419,10.833,10.8419,16800.0
2014-07-22 11:35:00,12.11,12.11,12.1,12.11,13600.0,10.8419,10.8419,10.833,10.8419,13600.0
2014-07-22 11:40:00,12.11,12.11,12.1,12.11,17600.0,10.8419,10.8419,10.833,10.8419,17600.0
2014-07-22 11:45:00,12.11,12.11,12.1,12.1,9600.0,10.8419,10.8419,10.833,10.833,9600.0
2014-07-22 11:50:00,12.1,12.11,12.1,12.1,20800.0,10.833,10.8419,10.833,10.833,20800.0
2014-07-22 11:55:00,12.11,12.11,12.1,12.1,12000.0,10.8419,10.8419,10.833,10.833,12000.0
2014-07-22 12:00:00,12.1,12.1,12.1,12.1,14400.0,10.833,10.833,10.833,10.833,14400.0
2014-07-22 12:05:00,12.11,12.11,12.1,12.1,24000.0,10.8419,10.8419,10.833,10.833,24000.0
2014-07-22 12:10:00,12.1,12.1,12.09,12.09,22400.0,10.833,10.833,10.824,10.824,22400.0
2014-07-22 12:15:00,12.09,12.09,12.09,12.09,8000.0,10.824,10.824,10.824,10.824,8000.0
2014-07-22 12:20:00,12.09,12.09,12.07,12.08,60000.0,10.824,10.824,10.8061,10.8151,60000.0
2014-07-22 12:25:00,12.08,12.09,12.08,12.08,48000.0,10.8151,10.824,10.8151,10.8151,48000.0
2014-07-22 12:30:00,12.08,12.08,12.08,12.08,8000.0,10.8151,10.8151,10.8151,10.8151,8000.0
2014-07-22 12:35:00,12.08,12.09,12.08,12.08,6400.0,10.8151,10.824,10.8151,10.8151,6400.0
2014-07-22 12:40:00,12.09,12.09,12.08,12.08,28800.0,10.824,10.824,10.8151,10.8151,28800.0
2014-07-22 12:45:00,12.08,12.09,12.08,12.08,15200.0,10.8151,10.824,10.8151,10.8151,15200.0
2014-07-22 12:50:00,12.08,12.09,12.08,12.09,227200.0,10.8151,10.824,10.8151,10.824,227200.0
2014-07-22 12:55:00,12.09,12.09,12.09,12.09,39200.0,10.824,10.824,10.824,10.824,39200.0
2014-07-22 13:00:00,12.09,12.1,12.09,12.1,44000.0,10.824,10.833,10.824,10.833,44000.0
2014-07-22 13:05:00,12.09,12.1,12.09,12.1,31200.0,10.824,10.833,10.824,10.833,31200.0
2014-07-22 13:10:00,12.1,12.1,12.09,12.1,25600.0,10.833,10.833,10.824,10.833,25600.0
2014-07-22 13:15:00,12.1,12.11,12.1,12.11,36000.0,10.833,10.8419,10.833,10.8419,36000.0
2014-07-22 13:20:00,12.11,12.11,12.1,12.11,12000.0,10.8419,10.8419,10.833,10.8419,12000.0
2014-07-22 13:25:00,12.11,12.11,12.1,12.1,18400.0,10.8419,10.8419,10.833,10.833,18400.0
2014-07-22 13:30:00,12.1,12.1,12.1,12.1,11200.0,10.833,10.833,10.833,10.833,11200.0
2014-07-22 13:35:00,12.1,12.1,12.1,12.1,35200.0,10.833,10.833,10.833,10.833,35200.0
2014-07-22 13:40:00,12.1,12.11,12.09,12.11,49600.0,10.833,10.8419,10.824,10.8419,49600.0
2014-07-22 13:45:00,12.11,12.12,12.11,12.12,39200.0,10.8419,10.8509,10.8419,10.8509,39200.0
2014-07-22 13:50:00,12.12,12.12,12.11,12.12,20000.0,10.8509,10.8509,10.8419,10.8509,20000.0
2014-07-22 13:55:00,12.12,12.12,12.12,12.12,24800.0,10.8509,10.8509,10.8509,10.8509,24800.0
2014-07-22 14:00:00,12.12,12.12,12.12,12.12,31200.0,10.8509,10.8509,10.8509,10.8509,31200.0
2014-07-22 14:05:00,12.12,12.13,12.12,12.13,24800.0,10.8509,10.8599,10.8509,10.8599,24800.0
2014-07-22 14:10:00,12.13,12.13,12.13,12.13,15200.0,10.8599,10.8599,10.8599,10.8599,15200.0
2014-07-22 14:15:00,12.13,12.13,12.13,12.13,16000.0,10.8599,10.8599,10.8599,10.8599,16000.0
2014-07-22 14:20:00,12.13,12.13,12.13,12.13,52800.0,10.8599,10.8599,10.8599,10.8599,52800.0
2014-07-22 14:25:00,12.13,12.13,12.13,12.13,20000.0,10.8599,10.8599,10.8599,10.8599,20000.0
2014-07-22 14:30:00,12.13,12.13,12.12,12.12,45600.0,10.8599,10.8599,10.8509,10.8509,45600.0
2014-07-22 14:35:00,12.12,12.13,12.12,12.12,48800.0,10.8509,10.8599,10.8509,10.8509,48800.0
2014-07-22 14:40:00,12.12,12.12,12.11,12.11,60800.0,10.8509,10.8509,10.8419,10.8419,60800.0
2014-07-22 14:45:00,12.1,12.1,12.1,12.1,63200.0,10.833,10.833,10.833,10.833,63200.0
2014-07-22 14:50:00,12.1,12.1,12.09,12.1,32000.0,10.833,10.833,10.824,10.833,32000.0
2014-07-22 14:55:00,12.1,12.11,12.1,12.11,28000.0,10.833,10.8419,10.833,10.8419,28000.0
2014-07-22 15:00:00,12.11,12.11,12.1,12.11,32800.0,10.8419,10.8419,10.833,10.8419,32800.0
2014-07-22 15:05:00,12.1,12.11,12.1,12.11,20000.0,10.833,10.8419,10.833,10.8419,20000.0
2014-07-22 15:10:00,12.11,12.11,12.11,12.11,24800.0,10.8419,10.8419,10.8419,10.8419,24800.0
2014-07-22 15:15:00,12.11,12.12,12.11,12.11,56800.0,10.8419,10.8509,10.8419,10.8419,56800.0
2014-07-22 15:20:00,12.11,12.12,12.11,12.12,44800.0,10.8419,10.8509,10.8419,10.8509,44800.0
2014-07-22 15:25:00,12.12,12.13,12.12,12.13,65600.0,10.8509,10.8599,10.8509,10.8599,65600.0
2014-07-22 15:30:00,12.13,12.14,12.13,12.14,90400.0,10.8599,10.8688,10.8599,10.8688,90400.0
2014-07-22 15:35:00,12.14,12.14,12.13,12.13,116000.0,10.8688,10.8688,10.8599,10.8599,116000.0
2014-07-22 15:40:00,12.13,12.13,12.13,12.13,66400.0,10.8599,10.8599,10.8599,10.8599,66400.0
2014-07-22 15:45:00,12.13,12.13,12.13,12.13,104000.0,10.8599,10.8599,10.8599,10.8599,104000.0
2014-07-22 15:50:00,12.13,12.13,12.13,12.13,152000.0,10.8599,10.8599,10.8599,10.8599,152000.0
2014-07-22 15:55:00,12.13,12.15,12.13,12.15,442400.0,10.8599,10.8778,10.8599,10.8778,442400.0
2014-07-23 09:30:00,12.2,12.47,12.15,12.45,526400.0,10.9225,11.1643,10.8778,11.1463,526400.0
2014-07-23 09:35:00,12.44,12.47,12.36,12.37,128800.0,11.1374,11.1643,11.0658,11.0747,128800.0
2014-07-23 09:40:00,12.41,12.43,12.34,12.34,68800.0,11.1105,11.1284,11.0479,11.0479,68800.0
2014-07-23 09:45:00,12.34,12.37,12.29,12.33,92000.0,11.0479,11.0747,11.0031,11.0389,92000.0
2014-07-23 09:50:00,12.33,12.35,12.29,12.3,336800.0,11.0389,11.0568,11.0031,11.0121,336800.0
2014-07-23 09:55:00,12.29,12.3,12.25,12.29,128000.0,11.0031,11.0121,10.9673,11.0031,128000.0
2014-07-23 10:00:00,12.31,12.33,12.28,12.29,93600.0,11.021,11.0389,10.9941,11.0031,93600.0
2014-07-23 10:05:00,12.29,12.31,12.26,12.29,111200.0,11.0031,11.021,10.9762,11.0031,111200.0
2014-07-23 10:10:00,12.3,12.31,12.3,12.31,45600.0,11.0121,11.021,11.0121,11.021,45600.0
2014-07-23 10:15:00,12.31,12.33,12.28,12.33,41600.0,11.021,11.0389,10.9941,11.0389,41600.0
2014-07-23 10:20:00,12.33,12.34,12.32,12.33,149600.0,11.0389,11.0479,11.03,11.0389,149600.0
2014-07-23 10:25:00,12.32,12.34,12.29,12.31,348000.0,11.03,11.0479,11.0031,11.021,348000.0
2014-07-23 10:30:00,12.31,12.36,12.31,12.33,50400.0,11.021,11.0658,11.021,11.0389,50400.0
2014-07-23 10:35:00,12.34,12.34,12.3,12.32,43200.0,11.0479,11.0479,11.0121,11.03,43200.0
2014-07-23 10:40:00,12.32,12.34,12.32,12.32,24000.0,11.03,11.0479,11.03,11.03,24000.0
2014-07-23 10:45:00,12.32,12.33,12.29,12.32,124800.0,11.03,11.0389,11.0031,11.03,124800.0
2014-07-23 10:50:00,12.32,12.33,12.31,12.31,12800.0,11.03,11.0389,11.021,11.021,12800.0
2014-07-23 10:55:00,12.32,12.32,12.3,12.3,69600.0,11.03,11.03,11.0121,11.0121,69600.0
2014-07-23 11:00:00,12.31,12.32,12.3,12.32,395200.0,11.021,11.03,11.0121,11.03,395200.0
2014-07-23 11:05:00,12.31,12.33,12.31,12.32,116000.0,11.021,11.0389,11.021,11.03,116000.0
2014-07-23 11:10:00,12.32,12.32,12.31,12.31,36000.0,11.03,11.03,11.021,11.021,36000.0
2014-07-23 11:15:00,12.31,12.32,12.29,12.29,36800.0,11.021,11.03,11.0031,11.0031,36800.0
2014-07-23 11:20:00,12.3,12.3,12.29,12.29,8000.0,11.0121,11.0121,11.0031,11.0031,8000.0
2014-07-23 11:25:00,12.29,12.31,12.28,12.31,71200.0,11.0031,11.021,10.9941,11.021,71200.0
2014-07-23 11:30:00,12.31,12.32,12.31,12.31,68000.0,11.021,11.03,11.021,11.021,68000.0
2014-07-23 11:35:00,12.31,12.31,12.31,12.31,44800.0,11.021,11.021,11.021,11.021,44800.0
2014-07-23 11:40:00,12.31,12.31,12.29,12.3,32800.0,11.021,11.021,11.0031,11.0121,32800.0
2014-07-23 11:45:00,12.3,12.31,12.3,12.31,52800.0,11.0121,11.021,11.0121,11.021,52800.0
2014-07-23 11:50:00,12.31,12.31,12.3,12.31,9600.0,11.021,11.021,11.0121,11.021,9600.0
2014-07-23 11:55:00,12.3,12.31,12.3,12.31,36800.0,11.0121,11.021,11.0121,11.021,36800.0
2014-07-23 12:00:00,12.31,12.31,12.3,12.31,28000.0,11.021,11.021,11.0121,11.021,28000.0
2014-07-23 12:05:00,12.31,12.31,12.3,12.31,98400.0,11.021,11.021,11.0121,11.021,98400.0
2014-07-23 12:10:00,12.31,12.31,12.31,12.31,16800.0,11.021,11.021,11.021,11.021,16800.0
2014-07-23 12:15:00,12.31,12.31,12.3,12.31,38400.0,11.021,11.021,11.0121,11.021,38400.0
2014-07-23 12:20:00,12.31,12.31,12.31,12.31,18400.0,11.021,11.021,11.021,11.021,18400.0
2014-07-23 12:25:00,12.31,12.31,12.3,12.3,49600.0,11.021,11.021,11.0121,11.0121,49600.0
2014-07-23 12:30:00,12.3,12.31,12.3,12.31,20800.0,11.0121,11.021,11.0121,11.021,20800.0
2014-07-23 12:35:00,12.3,12.31,12.3,12.31,37600.0,11.0121,11.021,11.0121,11.021,37600.0
2014-07-23 12:40:00,12.31,12.31,12.31,12.31,40000.0,11.021,11.021,11.021,11.021,40000.0
2014-07-23 12:45:00,12.31,12.32,12.3,12.32,40000.0,11.021,11.03,11.0121,11.03,40000.0
2014-07-23 12:50:00,12.31,12.31,12.3,12.3,14400.0,11.021,11.021,11.0121,11.0121,14400.0
2014-07-23 12:55:00,12.3,12.31,12.3,12.3,22400.0,11.0121,11.021,11.0121,11.0121,22400.0
2014-07-23 13:00:00,12.3,12.31,12.29,12.31,135200.0,11.0121,11.021,11.0031,11.021,135200.0
2014-07-23 13:05:00,12.31,12.31,12.28,12.29,23200.0,11.021,11.021,10.9941,11.0031,23200.0
2014-07-23 13:10:00,12.29,12.3,12.28,12.3,104000.0,11.0031,11.0121,10.9941,11.0121,104000.0
2014-07-23 13:15:00,12.3,12.33,12.28,12.29,77600.0,11.0121,11.0389,10.9941,11.0031,77600.0
2014-07-23 13:20:00,12.3,12.3,12.28,12.29,2384800.0,11.0121,11.0121,10.9941,11.0031,2384800.0
2014-07-23 13:25:00,12.29,12.29,12.28,12.29,36000.0,11.0031,11.0031,10.9941,11.0031,36000.0
2014-07-23 13:30:00,12.28,12.29,12.25,12.26,40000.0,10.9941,11.0031,10.9673,10.9762,40000.0
2014-07-23 13:35:00,12.25,12.25,12.23,12.23,50400.0,10.9673,10.9673,10.9494,10.9494,50400.0
2014-07-23 13:40:00,12.23,12.24,12.23,12.23,27200.0,10.9494,10.9583,10.9494,10.9494,27200.0
2014-07-23 13:45:00,12.23,12.23,12.21,12.22,53600.0,10.9494,10.9494,10.9315,10.9404,53600.0
2014-07-23 13:50:00,12.21,12.21,12.19,12.2,64800.0,10.9315,10.9315,10.9136,10.9225,64800.0
2014-07-23 13:55:00,12.2,12.2,12.19,12.19,42400.0,10.9225,10.9225,10.9136,10.9136,42400.0
2014-07-23 14:00:00,12.19,12.19,12.17,12.18,94400.0,10.9136,10.9136,10.8957,10.9046,94400.0
2014-07-23 14:05:00,12.18,12.2,12.18,12.19,69600.0,10.9046,10.9225,10.9046,10.9136,69600.0
2014-07-23 14:10:00,12.19,12.2,12.19,12.19,91200.0,10.9136,10.9225,10.9136,10.9136,91200.0
2014-07-23 14:15:00,12.19,12.19,12.17,12.18,12800.0,10.9136,10.9136,10.8957,10.9046,12800.0
2014-07-23 14:20:00,12.18,12.18,12.15,12.16,25600.0,10.9046,10.9046,10.8778,10.8867,25600.0
2014-07-23 14:25:00,12.16,12.16,12.15,12.15,25600.0,10.8867,10.8867,10.8778,10.8778,25600.0
2014-07-23 14:30:00,12.15,12.15,12.14,12.15,20800.0,10.8778,10.8778,10.8688,10.8778,20800.0
2014-07-23 14:35:00,12.15,12.15,12.15,12.15,27200.0,10.8778,10.8778,10.8778,10.8778,27200.0
2014-07-23 14:40:00,12.15,12.15,12.13,12.13,55200.0,10.8778,10.8778,10.8599,10.8599,55200.0
2014-07-23 14:45:00,12.13,12.13,12.12,12.12,32000.0,10.8599,10.8599,10.8509,10.8509,32000.0
2014-07-23 14:50:00,12.12,12.13,12.12,12.12,14400.0,10.8509,10.8599,10.8509,10.8509,14400.0
2014-07-23 14:55:00,12.12,12.13,12.11,12.13,119200.0,10.8509,10.8599,10.8419,10.8599,119200.0
2014-07-23 15:00:00,12.12,12.13,12.12,12.12,120000.0,10.8509,10.8599,10.8509,10.8509,120000.0
2014-07-23 15:05:00,12.12,12.12,12.11,12.12,112800.0,10.8509,10.8509,10.8419,10.8509,112800.0
2014-07-23 15:10:00,12.11,12.12,12.11,12.12,48800.0,10.8419,10.8509,10.8419,10.8509,48800.0
2014-07-23 15:15:00,12.12,12.12,12.11,12.12,74400.0,10.8509,10.8509,10.8419,10.8509,74400.0
2014-07-23 15:20:00,12.11,12.12,12.11,12.12,52000.0,10.8419,10.8509,10.8419,10.8509,52000.0
2014-07-23 15:25:00,12.12,12.12,12.11,12.11,75200.0,10.8509,10.8509,10.8419,10.8419,75200.0
2014-07-23 15:30:00,12.11,12.12,12.11,12.12,114400.0,10.8419,10.8509,10.8419,10.8509,114400.0
2014-07-23 15:35:00,12.12,12.12,12.11,12.12,49600.0,10.8509,10.8509,10.8419,10.8509,49600.0
2014-07-23 15:40:00,12.13,12.14,12.12,12.13,77600.0,10.8599,10.8688,10.8509,10.8599,77600.0
2014-07-23 15:45:00,12.13,12.13,12.12,12.13,93600.0,10.8599,10.8599,10.8509,10.8599,93600.0
2014-07-23 15:50:00,12.13,12.13,12.13,12.13,117600.0,10.8599,10.8599,10.8599,10.8599,117600.0
2014-07-23 15:55:00,12.13,12.13,12.12,12.13,122400.0,10.8599,10.8599,10.8509,10.8599,122400.0
2014-07-24 09:30:00,12.14,12.23,12.14,12.21,76000.0,10.8688,10.9494,10.8688,10.9315,76000.0
2014-07-24 09:35:00,12.2,12.21,12.18,12.2,32800.0,10.9225,10.9315,10.9046,10.9225,32800.0
2014-07-24 09:40:00,12.2,12.22,12.2,12.22,16000.0,10.9225,10.9404,10.9225,10.9404,16000.0
2014-07-24 09:45:00,12.22,12.22,12.22,12.22,4000.0,10.9404,10.9404,10.9404,10.9404,4000.0
2014-07-24 09:50:00,12.23,12.24,12.22,12.22,35200.0,10.9494,10.9583,10.9404,10.9404,35200.0
2014-07-24 09:55:00,12.22,12.23,12.22,12.22,14400.0,10.9404,10.9494,10.9404,10.9404,14400.0
2014-07-24 10:00:00,12.23,12.23,12.21,12.22,185600.0,10.9494,10.9494,10.9315,10.9404,185600.0
2014-07-24 10:05:00,12.22,12.24,12.21,12.22,92000.0,10.9404,10.9583,10.9315,10.9404,92000.0
2014-07-24 10:10:00,12.23,12.24,12.22,12.24,24000.0,10.9494,10.9583,10.9404,10.9583,24000.0
2014-07-24 10:15:00,12.23,12.24,12.22,12.23,59200.0,10.9494,10.9583,10.9404,10.9494,59200.0
2014-07-24 10:20:00,12.22,12.22,12.21,12.22,43200.0,10.9404,10.9404,10.9315,10.9404,43200.0
2014-07-24 10:25:00,12.21,12.23,12.21,12.23,67200.0,10.9315,10.9494,10.9315,10.9494,67200.0
2014-07-24 10:30:00,12.22,12.23,12.22,12.22,20800.0,10.9404,10.9494,10.9404,10.9404,20800.0
2014-07-24 10:35:00,12.22,12.22,12.22,12.22,24000.0,10.9404,10.9404,10.9404,10.9404,24000.0
2014-07-24 10:40:00,12.22,12.23,12.21,12.22,60000.0,10.9404,10.9494,10.9315,10.9404,60000.0
2014-07-24 10:45:00,12.22,12.22,12.22,12.22,18400.0,10.9404,10.9404,10.9404,10.9404,18400.0
2014-07-24 10:50:00,12.22,12.22,12.21,12.22,45600.0,10.9404,10.9404,10.9315,10.9404,45600.0
2014-07-24 10:55:00,12.22,12.22,12.21,12.21,73600.0,10.9404,10.9404,10.9315,10.9315,73600.0
2014-07-24 11:00:00,12.21,12.22,12.21,12.22,31200.0,10.9315,10.9404,10.9315,10.9404,31200.0
2014-07-24 11:05:00,12.22,12.22,12.21,12.22,25600.0,10.9404,10.9404,10.9315,10.9404,25600.0
2014-07-24 11:10:00,12.22,12.23,12.21,12.22,37600.0,10.9404,10.9494,10.9315,10.9404,37600.0
2014-07-24 11:15:00,12.23,12.24,12.23,12.24,66400.0,10.9494,10.9583,10.9494,10.9583,66400.0
2014-07-24 11:20:00,12.23,12.24,12.23,12.24,12800.0,10.9494,10.9583,10.9494,10.9583,12800.0
2014-07-24 11:25:00,12.24,12.24,12.23,12.24,14400.0,10.9583,10.9583,10.9494,10.9583,14400.0
2014-07-24 11:30:00,12.24,12.25,12.24,12.25,45600.0,10.9583,10.9673,10.9583,10.9673,45600.0
2014-07-24 11:35:00,12.25,12.26,12.24,12.24,35200.0,10.9673,10.9762,10.9583,10.9583,35200.0
2014-07-24 11:40:00,12.24,12.24,12.23,12.23,31200.0,10.9583,10.9583,10.9494,10.9494,31200.0
2014-07-24 11:45:00,12.24,12.25,12.24,12.24,40800.0,10.9583,10.9673,10.9583,10.9583,40800.0
2014-07-24 11:50:00,12.24,12.24,12.23,12.24,8000.0,10.9583,10.9583,10.9494,10.9583,8000.0
2014-07-24 11:55:00,12.24,12.25,12.24,12.24,12000.0,10.9583,10.9673,10.9583,10.9583,12000.0
2014-07-24 12:00:00,12.24,12.26,12.24,12.26,38400.0,10.9583,10.9762,10.9583,10.9762,38400.0
2014-07-24 12:05:00,12.26,12.27,12.26,12.26,35200.0,10.9762,10.9852,10.9762,10.9762,35200.0
2014-07-24 12:10:00,12.26,12.26,12.25,12.25,45600.0,10.9762,10.9762,10.9673,10.9673,45600.0
2014-07-24 12:15:00,12.24,12.26,12.24,12.26,28000.0,10.9583,10.9762,10.9583,10.9762,28000.0
2014-07-24 12:20:00,12.26,12.26,12.25,12.26,37600.0,10.9762,10.9762,10.9673,10.9762,37600.0
2014-07-24 12:25:00,12.26,12.26,12.25,12.26,61600.0,10.9762,10.9762,10.9673,10.9762,61600.0
2014-07-24 12:30:00,12.26,12.27,12.26,12.27,28000.0,10.9762,10.9852,10.9762,10.9852,28000.0
2014-07-24 12:35:00,12.27,12.27,12.26,12.26,47200.0,10.9852,10.9852,10.9762,10.9762,47200.0
2014-07-24 12:40:00,12.26,12.26,12.25,12.26,22400.0,10.9762,10.9762,10.9673,10.9762,22400.0
2014-07-24 12:45:00,12.26,12.26,12.26,12.26,18400.0,10.9762,10.9762,10.9762,10.9762,18400.0
2014-07-24 12:50:00,12.26,12.26,12.26,12.26,21600.0,10.9762,10.9762,10.9762,10.9762,21600.0
2014-07-24 12:55:00,12.26,12.27,12.26,12.27,53600.0,10.9762,10.9852,10.9762,10.9852,53600.0
2014-07-24 13:00:00,12.27,12.27,12.26,12.27,70400.0,10.9852,10.9852,10.9762,10.9852,70400.0
2014-07-24 13:05:00,12.27,12.27,12.26,12.27,70400.0,10.9852,10.9852,10.9762,10.9852,70400.0
2014-07-24 13:10:00,12.27,12.27,12.27,12.27,21600.0,10.9852,10.9852,10.9852,10.9852,21600.0
2014-07-24 13:15:00,12.27,12.28,12.27,12.28,8800.0,10.9852,10.9941,10.9852,10.9941,8800.0
2014-07-24 13:20:00,12.27,12.29,12.27,12.29,36000.0,10.9852,11.0031,10.9852,11.0031,36000.0
2014-07-24 13:25:00,12.28,12.29,12.28,12.29,12000.0,10.9941,11.0031,10.9941,11.0031,12000.0
2014-07-24 13:30:00,12.29,12.29,12.28,12.28,26400.0,11.0031,11.0031,10.9941,10.9941,26400.0
2014-07-24 13:35:00,12.28,12.28,12.27,12.27,15200.0,10.9941,10.9941,10.9852,10.9852,15200.0
2014-07-24 13:40:00,12.26,12.27,12.26,12.26,17600.0,10.9762,10.9852,10.9762,10.9762,17600.0
2014-07-24 13:45:00,12.26,12.26,12.26,12.26,16800.0,10.9762,10.9762,10.9762,10.9762,16800.0
2014-07-24 13:50:00,12.26,12.26,12.26,12.26,8000.0,10.9762,10.9762,10.9762,10.9762,8000.0
2014-07-24 13:55:00,12.26,12.27,12.26,12.27,35200.0,10.9762,10.9852,10.9762,10.9852,35200.0
2014-07-24 14:00:00,12.27,12.27,12.27,12.27,20800.0,10.9852,10.9852,10.9852,10.9852,20800.0
2014-07-24 14:05:00,12.27,12.27,12.27,12.27,23200.0,10.9852,10.9852,10.9852,10.9852,23200.0
2014-07-24 14:10:00,12.27,12.27,12.27,12.27,22400.0,10.9852,10.9852,10.9852,10.9852,22400.0
2014-07-24 14:15:00,12.26,12.26,12.26,12.26,22400.0,10.9762,10.9762,10.9762,10.9762,22400.0
2014-07-24 14:20:00,12.26,12.27,12.25,12.25,20000.0,10.9762,10.9852,10.9673,10.9673,20000.0
2014-07-24 14:25:00,12.25,12.25,12.24,12.24,28000.0,10.9673,10.9673,10.9583,10.9583,28000.0
2014-07-24 14:30:00,12.24,12.24,12.24,12.24,27200.0,10.9583,10.9583,10.9583,10.9583,27200.0
2014-07-24 14:35:00,12.24,12.24,12.23,12.23,29600.0,10.9583,10.9583,10.9494,10.9494,29600.0
2014-07-24 14:40:00,12.23,12.23,12.23,12.23,20000.0,10.9494,10.9494,10.9494,10.9494,20000.0
2014-07-24 14:45:00,12.23,12.23,12.22,12.22,18400.0,10.9494,10.9494,10.9404,10.9404,18400.0
2014-07-24 14:50:00,12.22,12.22,12.22,12.22,23200.0,10.9404,10.9404,10.9404,10.9404,23200.0
2014-07-24 14:55:00,12.22,12.23,12.21,12.21,26400.0,10.9404,10.9494,10.9315,10.9315,26400.0
2014-07-24 15:00:00,12.21,12.21,12.21,12.21,22400.0,10.9315,10.9315,10.9315,10.9315,22400.0
2014-07-24 15:05:00,12.21,12.21,12.2,12.21,27200.0,10.9315,10.9315,10.9225,10.9315,27200.0
2014-07-24 15:10:00,12.21,12.22,12.21,12.21,20800.0,10.9315,10.9404,10.9315,10.9315,20800.0
2014-07-24 15:15:00,12.21,12.22,12.21,12.22,12800.0,10.9315,10.9404,10.9315,10.9404,12800.0
2014-07-24 15:20:00,12.22,12.22,12.21,12.22,33600.0,10.9404,10.9404,10.9315,10.9404,33600.0
2014-07-24 15:25:00,12.22,12.22,12.21,12.21,26400.0,10.9404,10.9404,10.9315,10.9315,26400.0
2014-07-24 15:30:00,12.21,12.22,12.21,12.22,35200.0,10.9315,10.9404,10.9315,10.9404,35200.0
2014-07-24 15:35:00,12.22,12.22,12.21,12.22,33600.0,10.9404,10.9404,10.9315,10.9404,33600.0
2014-07-24 15:40:00,12.22,12.22,12.21,12.22,40000.0,10.9404,10.9404,10.9315,10.9404,40000.0
2014-07-24 15:45:00,12.22,12.22,12.22,12.22,56000.0,10.9404,10.9404,10.9404,10.9404,56000.0
2014-07-24 15:50:00,12.22,12.22,12.22,12.22,84800.0,10.9404,10.9404,10.9404,10.9404,84800.0
2014-07-24 15:55:00,12.22,12.22,12.21,12.21,170400.0,10.9404,10.9404,10.9315,10.9315,170400.0
2014-07-25 09:30:00,12.17,12.17,12.15,12.15,42400.0,10.8957,10.8957,10.8778,10.8778,42400.0
2014-07-25 09:35:00,12.14,12.14,12.12,12.12,8800.0,10.8688,10.8688,10.8509,10.8509,8800.0
2014-07-25 09:40:00,12.14,12.15,12.13,12.15,32800.0,10.8688,10.8778,10.8599,10.8778,32800.0
2014-07-25 09:45:00,12.15,12.16,12.15,12.15,39200.0,10.8778,10.8867,10.8778,10.8778,39200.0
2014-07-25 09:50:00,12.15,12.16,12.15,12.16,28000.0,10.8778,10.8867,10.8778,10.8867,28000.0
2014-07-25 09:55:00,12.15,12.15,12.14,12.14,24800.0,10.8778,10.8778,10.8688,10.8688,24800.0
2014-07-25 10:00:00,12.14,12.15,12.14,12.15,44000.0,10.8688,10.8778,10.8688,10.8778,44000.0
2014-07-25 10:05:00,12.15,12.16,12.14,12.15,29600.0,10.8778,10.8867,10.8688,10.8778,29600.0
2014-07-25 10:10:00,12.15,12.15,12.15,12.15,33600.0,10.8778,10.8778,10.8778,10.8778,33600.0
2014-07-25 10:15:00,12.15,12.16,12.15,12.16,18400.0,10.8778,10.8867,10.8778,10.8867,18400.0
2014-07-25 10:20:00,12.17,12.18,12.17,12.18,13600.0,10.8957,10.9046,10.8957,10.9046,13600.0
2014-07-25 10:25:00,12.18,12.19,12.16,12.16,28000.0,10.9046,10.9136,10.8867,10.8867,28000.0
2014-07-25 10:30:00,12.17,12.17,12.16,12.16,35200.0,10.8957,10.8957,10.8867,10.8867,35200.0
2014-07-25 10:35:00,12.16,12.17,12.16,12.17,14400.0,10.8867,10.8957,10.8867,10.8957,14400.0
2014-07-25 10:40:00,12.17,12.18,12.17,12.18,11200.0,10.8957,10.9046,10.8957,10.9046,11200.0
2014-07-25 10:45:00,12.18,12.18,12.17,12.18,52800.0,10.9046,10.9046,10.8957,10.9046,52800.0
2014-07-25 10:50:00,12.19,12.19,12.17,12.18,18400.0,10.9136,10.9136,10.8957,10.9046,18400.0
2014-07-25 10:55:00,12.17,12.18,12.16,12.17,28000.0,10.8957,10.9046,10.8867,10.8957,28000.0
2014-07-25 11:00:00,12.16,12.16,12.14,12.14,47200.0,10.8867,10.8867,10.8688,10.8688,47200.0
2014-07-25 11:05:00,12.14,12.14,12.13,12.13,10400.0,10.8688,10.8688,10.8599,10.8599,10400.0
2014-07-25 11:10:00,12.13,12.13,12.12,12.12,28000.0,10.8599,10.8599,10.8509,10.8509,28000.0
2014-07-25 11:15:00,12.12,12.12,12.11,12.11,53600.0,10.8509,10.8509,10.8419,10.8419,53600.0
2014-07-25 11:20:00,12.11,12.11,12.08,12.09,64800.0,10.8419,10.8419,10.8151,10.824,64800.0
2014-07-25 11:25:00,12.09,12.1,12.08,12.08,94400.0,10.824,10.833,10.8151,10.8151,94400.0
2014-07-25 11:30:00,12.09,12.12,12.08,12.12,83200.0,10.824,10.8509,10.8151,10.8509,83200.0
2014-07-25 11:35:00,12.12,12.13,12.12,12.12,9600.0,10.8509,10.8599,10.8509,10.8509,9600.0
2014-07-25 11:40:00,12.13,12.13,12.13,12.13,15200.0,10.8599,10.8599,10.8599,10.8599,15200.0
2014-07-25 11:45:00,12.14,12.14,12.13,12.14,7200.0,10.8688,10.8688,10.8599,10.8688,7200.0
2014-07-25 11:50:00,12.13,12.15,12.13,12.15,47200.0,10.8599,10.8778,10.8599,10.8778,47200.0
2014-07-25 11:55:00,12.15,12.16,12.15,12.15,91200.0,10.8778,10.8867,10.8778,10.8778,91200.0
2014-07-25 12:00:00,12.15,12.16,12.15,12.16,64800.0,10.8778,10.8867,10.8778,10.8867,64800.0
2014-07-25 12:05:00,12.16,12.17,12.16,12.17,7200.0,10.8867,10.8957,10.8867,10.8957,7200.0
2014-07-25 12:10:00,12.16,12.16,12.16,12.16,8800.0,10.8867,10.8867,10.8867,10.8867,8800.0
2014-07-25 12:15:00,12.16,12.17,12.16,12.17,11200.0,10.8867,10.8957,10.8867,10.8957,11200.0
2014-07-25 12:20:00,12.17,12.17,12.17,12.17,10400.0,10.8957,10.8957,10.8957,10.8957,10400.0
2014-07-25 12:25:00,12.18,12.18,12.18,12.18,18400.0,10.9046,10.9046,10.9046,10.9046,18400.0
2014-07-25 12:30:00,12.18,12.19,12.18,12.19,344000.0,10.9046,10.9136,10.9046,10.9136,344000.0
2014-07-25 12:35:00,12.19,12.2,12.19,12.2,24000.0,10.9136,10.9225,10.9136,10.9225,24000.0
2014-07-25 12:40:00,12.2,12.21,12.2,12.21,35200.0,10.9225,10.9315,10.9225,10.9315,35200.0
2014-07-25 12:45:00,12.21,12.23,12.21,12.23,53600.0,10.9315,10.9494,10.9315,10.9494,53600.0
2014-07-25 12:50:00,12.23,12.23,12.22,12.22,17600.0,10.9494,10.9494,10.9404,10.9404,17600.0
2014-07-25 12:55:00,12.22,12.23,12.22,12.23,66400.0,10.9404,10.9494,10.9404,10.9494,66400.0
2014-07-25 13:00:00,12.23,12.23,12.21,12.22,63200.0,10.9494,10.9494,10.9315,10.9404,63200.0
2014-07-25 13:05:00,12.22,12.22,12.2,12.21,61600.0,10.9404,10.9404,10.9225,10.9315,61600.0
2014-07-25 13:10:00,12.2,12.21,12.2,12.2,106400.0,10.9225,10.9315,10.9225,10.9225,106400.0
2014-07-25 13:15:00,12.2,12.2,12.19,12.2,32000.0,10.9225,10.9225,10.9136,10.9225,32000.0
2014-07-25 13:20:00,12.2,12.2,12.19,12.2,101600.0,10.9225,10.9225,10.9136,10.9225,101600.0
2014-07-25 13:25:00,12.2,12.2,12.2,12.2,9600.0,10.9225,10.9225,10.9225,10.9225,9600.0
2014-07-25 13:30:00,12.2,12.21,12.19,12.2,51200.0,10.9225,10.9315,10.9136,10.9225,51200.0
2014-07-25 13:35:00,12.2,12.2,12.19,12.2,11200.0,10.9225,10.9225,10.9136,10.9225,11200.0
2014-07-25 13:40:00,12.2,12.2,12.2,12.2,23200.0,10.9225,10.9225,10.9225,10.9225,23200.0
2014-07-25 13:45:00,12.2,12.21,12.2,12.21,3200.0,10.9225,10.9315,10.9225,10.9315,3200.0
2014-07-25 13:50:00,12.21,12.21,12.2,12.2,25600.0,10.9315,10.9315,10.9225,10.9225,25600.0
2014-07-25 13:55:00,12.2,12.21,12.19,12.19,104800.0,10.9225,10.9315,10.9136,10.9136,104800.0
2014-07-25 14:00:00,12.19,12.2,12.19,12.19,92800.0,10.9136,10.9225,10.9136,10.9136,92800.0
2014-07-25 14:05:00,12.19,12.19,12.19,12.19,4800.0,10.9136,10.9136,10.9136,10.9136,4800.0
2014-07-25 14:10:00,12.19,12.19,12.18,12.18,8000.0,10.9136,10.9136,10.9046,10.9046,8000.0
2014-07-25 14:15:00,12.18,12.19,12.18,12.18,33600.0,10.9046,10.9136,10.9046,10.9046,33600.0
2014-07-25 14:20:00,12.18,12.18,12.17,12.17,8800.0,10.9046,10.9046,10.8957,10.8957,8800.0
2014-07-25 14:25:00,12.17,12.17,12.17,12.17,23200.0,10.8957,10.8957,10.8957,10.8957,23200.0
2014-07-25 14:30:00,12.17,12.19,12.17,12.19,65600.0,10.8957,10.9136,10.8957,10.9136,65600.0
2014-07-25 14:35:00,12.19,12.19,12.18,12.18,82400.0,10.9136,10.9136,10.9046,10.9046,82400.0
2014-07-25 14:40:00,12.18,12.19,12.18,12.19,9600.0,10.9046,10.9136,10.9046,10.9136,9600.0
2014-07-25 14:45:00,12.2,12.2,12.19,12.2,4000.0,10.9225,10.9225,10.9136,10.9225,4000.0
2014-07-25 14:50:00,12.2,12.2,12.2,12.2,84000.0,10.9225,10.9225,10.9225,10.9225,84000.0
2014-07-25 14:55:00,12.2,12.2,12.2,12.2,20800.0,10.9225,10.9225,10.9225,10.9225,20800.0
2014-07-25 15:00:00,12.2,12.21,12.2,12.21,52800.0,10.9225,10.9315,10.9225,10.9315,52800.0
2014-07-25 15:05:00,12.21,12.21,12.2,12.2,68000.0,10.9315,10.9315,10.9225,10.9225,68000.0
2014-07-25 15:10:00,12.2,12.2,12.19,12.2,103200.0,10.9225,10.9225,10.9136,10.9225,103200.0
2014-07-25 15:15:00,12.2,12.21,12.2,12.2,152800.0,10.9225,10.9315,10.9225,10.9225,152800.0
2014-07-25 15:20:00,12.19,12.2,12.19,12.19,9600.0,10.9136,10.9225,10.9136,10.9136,9600.0
2014-07-25 15:25:00,12.19,12.2,12.18,12.2,84000.0,10.9136,10.9225,10.9046,10.9225,84000.0
2014-07-25 15:30:00,12.2,12.2,12.19,12.2,61600.0,10.9225,10.9225,10.9136,10.9225,61600.0
2014-07-25 15:35:00,12.2,12.2,12.19,12.2,126400.0,10.9225,10.9225,10.9136,10.9225,126400.0
2014-07-25 15:40:00,12.2,12.21,12.2,12.21,291200.0,10.9225,10.9315,10.9225,10.9315,291200.0
2014-07-25 15:45:00,12.21,12.21,12.2,12.2,119200.0,10.9315,10.9315,10.9225,10.9225,119200.0
2014-07-25 15:50:00,12.2,12.21,12.2,12.21,437600.0,10.9225,10.9315,10.9225,10.9315,437600.0
2014-07-25 15:55:00,12.21,12.21,12.2,12.2,145600.0,10.9315,10.9315,10.9225,10.9225,145600.0
2014-07-28 09:30:00,12.18,12.2,12.15,12.15,18400.0,10.9046,10.9225,10.8778,10.8778,18400.0
2014-07-28 09:35:00,12.17,12.2,12.17,12.17,21600.0,10.8957,10.9225,10.8957,10.8957,21600.0
2014-07-28 09:40:00,12.17,12.17,12.15,12.17,60800.0,10.8957,10.8957,10.8778,10.8957,60800.0
2014-07-28 09:45:00,12.17,12.19,12.17,12.18,72000.0,10.8957,10.9136,10.8957,10.9046,72000.0
2014-07-28 09:50:00,12.17,12.17,12.14,12.16,56000.0,10.8957,10.8957,10.8688,10.8867,56000.0
2014-07-28 09:55:00,12.15,12.16,12.15,12.15,10400.0,10.8778,10.8867,10.8778,10.8778,10400.0
2014-07-28 10:00:00,12.15,12.15,12.11,12.12,70400.0,10.8778,10.8778,10.8419,10.8509,70400.0
2014-07-28 10:05:00,12.13,12.14,12.13,12.13,21600.0,10.8599,10.8688,10.8599,10.8599,21600.0
2014-07-28 10:10:00,12.12,12.14,12.12,12.14,26400.0,10.8509,10.8688,10.8509,10.8688,26400.0
2014-07-28 10:15:00,12.14,12.15,12.14,12.14,128000.0,10.8688,10.8778,10.8688,10.8688,128000.0
2014-07-28 10:20:00,12.14,12.16,12.14,12.16,95200.0,10.8688,10.8867,10.8688,10.8867,95200.0
2014-07-28 10:25:00,12.16,12.17,12.16,12.17,27200.0,10.8867,10.8957,10.8867,10.8957,27200.0
2014-07-28 10:30:00,12.16,12.17,12.14,12.14,44000.0,10.8867,10.8957,10.8688,10.8688,44000.0
2014-07-28 10:35:00,12.14,12.15,12.13,12.15,24800.0,10.8688,10.8778,10.8599,10.8778,24800.0
2014-07-28 10:40:00,12.16,12.17,12.15,12.17,38400.0,10.8867,10.8957,10.8778,10.8957,38400.0
2014-07-28 10:45:00,12.17,12.18,12.17,12.18,47200.0,10.8957,10.9046,10.8957,10.9046,47200.0
2014-07-28 10:50:00,12.18,12.18,12.18,12.18,8800.0,10.9046,10.9046,10.9046,10.9046,8800.0
2014-07-28 10:55:00,12.18,12.18,12.17,12.18,44000.0,10.9046,10.9046,10.8957,10.9046,44000.0
2014-07-28 11:00:00,12.18,12.18,12.18,12.18,11200.0,10.9046,10.9046,10.9046,10.9046,11200.0
2014-07-28 11:05:00,12.18,12.19,12.18,12.18,28000.0,10.9046,10.9136,10.9046,10.9046,28000.0
2014-07-28 11:10:00,12.18,12.19,12.18,12.19,48000.0,10.9046,10.9136,10.9046,10.9136,48000.0
2014-07-28 11:15:00,12.19,12.19,12.18,12.18,16800.0,10.9136,10.9136,10.9046,10.9046,16800.0
2014-07-28 11:20:00,12.19,12.19,12.18,12.18,21600.0,10.9136,10.9136,10.9046,10.9046,21600.0
2014-07-28 11:25:00,12.18,12.19,12.18,12.18,91200.0,10.9046,10.9136,10.9046,10.9046,91200.0
2014-07-28 11:30:00,12.18,12.2,12.18,12.19,20000.0,10.9046,10.9225,10.9046,10.9136,20000.0
2014-07-28 11:35:00,12.19,12.19,12.18,12.18,14400.0,10.9136,10.9136,10.9046,10.9046,14400.0
2014-07-28 11:40:00,12.18,12.19,12.18,12.18,41600.0,10.9046,10.9136,10.9046,10.9046,41600.0
2014-07-28 11:45:00,12.18,12.2,12.18,12.2,31200.0,10.9046,10.9225,10.9046,10.9225,31200.0
2014-07-28 11:50:00,12.2,12.2,12.19,12.19,16000.0,10.9225,10.9225,10.9136,10.9136,16000.0
2014-07-28 11:55:00,12.2,12.2,12.2,12.2,7200.0,10.9225,10.9225,10.9225,10.9225,7200.0
2014-07-28 12:00:00,12.19,12.2,12.19,12.2,4000.0,10.9136,10.9225,10.9136,10.9225,4000.0
2014-07-28 12:05:00,12.2,12.2,12.19,12.19,36000.0,10.9225,10.9225,10.9136,10.9136,36000.0
2014-07-28 12:10:00,12.19,12.19,12.18,12.18,12000.0,10.9136,10.9136,10.9046,10.9046,12000.0
2014-07-28 12:15:00,12.18,12.18,12.18,12.18,1600.0,10.9046,10.9046,10.9046,10.9046,1600.0
2014-07-28 12:20:00,12.18,12.18,12.18,12.18,12800.0,10.9046,10.9046,10.9046,10.9046,12800.0
2014-07-28 12:25:00,12.19,12.19,12.18,12.19,26400.0,10.9136,10.9136,10.9046,10.9136,26400.0
2014-07-28 12:30:00,12.19,12.19,12.19,12.19,17600.0,10.9136,10.9136,10.9136,10.9136,17600.0
2014-07-28 12:35:00,12.19,12.2,12.19,12.19,93600.0,10.9136,10.9225,10.9136,10.9136,93600.0
2014-07-28 12:40:00,12.2,12.2,12.19,12.19,12800.0,10.9225,10.9225,10.9136,10.9136,12800.0
2014-07-28 12:45:00,12.19,12.2,12.19,12.2,40800.0,10.9136,10.9225,10.9136,10.9225,40800.0
2014-07-28 12:50:00,12.2,12.2,12.2,12.2,6400.0,10.9225,10.9225,10.9225,10.9225,6400.0
2014-07-28 12:55:00,12.2,12.2,12.19,12.2,19200.0,10.9225,10.9225,10.9136,10.9225,19200.0
2014-07-28 13:00:00,12.19,12.19,12.19,12.19,2400.0,10.9136,10.9136,10.9136,10.9136,2400.0
2014-07-28 13:05:00,12.19,12.2,12.19,12.2,53600.0,10.9136,10.9225,10.9136,10.9225,53600.0
2014-07-28 13:10:00,12.2,12.2,12.2,12.2,74400.0,10.9225,10.9225,10.9225,10.9225,74400.0
2014-07-28 13:15:00,12.2,12.2,12.2,12.2,127200.0,10.9225,10.9225,10.9225,10.9225,127200.0
2014-07-28 13:20:00,12.2,12.2,12.19,12.2,90400.0,10.9225,10.9225,10.9136,10.9225,90400.0
2014-07-28 13:25:00,12.2,12.2,12.19,12.19,14400.0,10.9225,10.9225,10.9136,10.9136,14400.0
2014-07-28 13:30:00,12.2,12.21,12.2,12.21,38400.0,10.9225,10.9315,10.9225,10.9315,38400.0
2014-07-28 13:35:00,12.21,12.23,12.21,12.23,43200.0,10.9315,10.9494,10.9315,10.9494,43200.0
2014-07-28 13:40:00,12.24,12.24,12.23,12.24,14400.0,10.9583,10.9583,10.9494,10.9583,14400.0
2014-07-28 13:45:00,12.24,12.25,12.24,12.24,76000.0,10.9583,10.9673,10.9583,10.9583,76000.0
2014-07-28 13:50:00,12.24,12.24,12.24,12.24,20000.0,10.9583,10.9583,10.9583,10.9583,20000.0
2014-07-28 13:55:00,12.24,12.25,12.24,12.24,71200.0,10.9583,10.9673,10.9583,10.9583,71200.0
2014-07-28 14:00:00,12.24,12.24,12.24,12.24,54400.0,10.9583,10.9583,10.9583,10.9583,54400.0
2014-07-28 14:05:00,12.24,12.25,12.24,12.25,41600.0,10.9583,10.9673,10.9583,10.9673,41600.0
2014-07-28 14:10:00,12.25,12.26,12.25,12.25,144000.0,10.9673,10.9762,10.9673,10.9673,144000.0
2014-07-28 14:15:00,12.25,12.25,12.25,12.25,90400.0,10.9673,10.9673,10.9673,10.9673,90400.0
2014-07-28 14:20:00,12.25,12.25,12.25,12.25,6400.0,10.9673,10.9673,10.9673,10.9673,6400.0
2014-07-28 14:25:00,12.25,12.25,12.24,12.24,22400.0,10.9673,10.9673,10.9583,10.9583,22400.0
2014-07-28 14:30:00,12.24,12.24,12.22,12.23,47200.0,10.9583,10.9583,10.9404,10.9494,47200.0
2014-07-28 14:35:00,12.23,12.24,12.23,12.23,31200.0,10.9494,10.9583,10.9494,10.9494,31200.0
2014-07-28 14:40:00,12.23,12.23,12.21,12.21,22400.0,10.9494,10.9494,10.9315,10.9315,22400.0
2014-07-28 14:45:00,12.21,12.22,12.21,12.22,14400.0,10.9315,10.9404,10.9315,10.9404,14400.0
2014-07-28 14:50:00,12.22,12.23,12.22,12.22,16800.0,10.9404,10.9494,10.9404,10.9404,16800.0
2014-07-28 14:55:00,12.22,12.23,12.21,12.22,36800.0,10.9404,10.9494,10.9315,10.9404,36800.0
2014-07-28 15:00:00,12.22,12.23,12.22,12.22,40800.0,10.9404,10.9494,10.9404,10.9404,40800.0
2014-07-28 15:05:00,12.22,12.23,12.21,12.23,56800.0,10.9404,10.9494,10.9315,10.9494,56800.0
2014-07-28 15:10:00,12.23,12.23,12.22,12.23,13600.0,10.9494,10.9494,10.9404,10.9494,13600.0
2014-07-28 15:15:00,12.23,12.23,12.21,12.22,56000.0,10.9494,10.9494,10.9315,10.9404,56000.0
2014-07-28 15:20:00,12.22,12.22,12.22,12.22,21600.0,10.9404,10.9404,10.9404,10.9404,21600.0
2014-07-28 15:25:00,12.22,12.22,12.22,12.22,12000.0,10.9404,10.9404,10.9404,10.9404,12000.0
2014-07-28 15:30:00,12.22,12.22,12.22,12.22,36000.0,10.9404,10.9404,10.9404,10.9404,36000.0
2014-07-28 15:35:00,12.22,12.22,12.21,12.22,52800.0,10.9404,10.9404,10.9315,10.9404,52800.0
2014-07-28 15:40:00,12.21,12.22,12.21,12.22,30400.0,10.9315,10.9404,10.9315,10.9404,30400.0
2014-07-28 15:45:00,12.22,12.22,12.21,12.21,57600.0,10.9404,10.9404,10.9315,10.9315,57600.0
2014-07-28 15:50:00,12.21,12.21,12.2,12.21,40800.0,10.9315,10.9315,10.9225,10.9315,40800.0
2014-07-28 15:55:00,12.21,12.21,12.19,12.2,254400.0,10.9315,10.9315,10.9136,10.9225,254400.0
2014-07-29 09:30:00,12.19,12.23,12.19,12.19,51200.0,10.9136,10.9494,10.9136,10.9136,51200.0
2014-07-29 09:35:00,12.22,12.22,12.2,12.2,13600.0,10.9404,10.9404,10.9225,10.9225,13600.0
2014-07-29 09:40:00,12.2,12.21,12.19,12.2,35200.0,10.9225,10.9315,10.9136,10.9225,35200.0
2014-07-29 09:45:00,12.2,12.2,12.19,12.2,73600.0,10.9225,10.9225,10.9136,10.9225,73600.0
2014-07-29 09:50:00,12.2,12.2,12.19,12.2,33600.0,10.9225,10.9225,10.9136,10.9225,33600.0
2014-07-29 09:55:00,12.2,12.21,12.2,12.21,28800.0,10.9225,10.9315,10.9225,10.9315,28800.0
2014-07-29 10:00:00,12.21,12.23,12.21,12.21,38400.0,10.9315,10.9494,10.9315,10.9315,38400.0
2014-07-29 10:05:00,12.21,12.22,12.2,12.22,38400.0,10.9315,10.9404,10.9225,10.9404,38400.0
2014-07-29 10:10:00,12.22,12.22,12.21,12.21,76800.0,10.9404,10.9404,10.9315,10.9315,76800.0
2014-07-29 10:15:00,12.21,12.22,12.21,12.21,36000.0,10.9315,10.9404,10.9315,10.9315,36000.0
2014-07-29 10:20:00,12.21,12.21,12.2,12.2,21600.0,10.9315,10.9315,10.9225,10.9225,21600.0
2014-07-29 10:25:00,12.2,12.2,12.19,12.2,22400.0,10.9225,10.9225,10.9136,10.9225,22400.0
2014-07-29 10:30:00,12.21,12.21,12.19,12.19,27200.0,10.9315,10.9315,10.9136,10.9136,27200.0
2014-07-29 10:35:00,12.19,12.19,12.18,12.19,21600.0,10.9136,10.9136,10.9046,10.9136,21600.0
2014-07-29 10:40:00,12.19,12.2,12.18,12.19,26400.0,10.9136,10.9225,10.9046,10.9136,26400.0
2014-07-29 10:45:00,12.19,12.19,12.19,12.19,43200.0,10.9136,10.9136,10.9136,10.9136,43200.0
2014-07-29 10:50:00,12.19,12.19,12.17,12.17,32800.0,10.9136,10.9136,10.8957,10.8957,32800.0
2014-07-29 10:55:00,12.18,12.19,12.18,12.19,40000.0,10.9046,10.9136,10.9046,10.9136,40000.0
2014-07-29 11:00:00,12.19,12.19,12.18,12.19,48000.0,10.9136,10.9136,10.9046,10.9136,48000.0
2014-07-29 11:05:00,12.19,12.19,12.15,12.15,68800.0,10.9136,10.9136,10.8778,10.8778,68800.0
2014-07-29 11:10:00,12.15,12.16,12.14,12.16,30400.0,10.8778,10.8867,10.8688,10.8867,30400.0
2014-07-29 11:15:00,12.17,12.18,12.17,12.18,52000.0,10.8957,10.9046,10.8957,10.9046,52000.0
2014-07-29 11:20:00,12.18,12.18,12.17,12.18,33600.0,10.9046,10.9046,10.8957,10.9046,33600.0
2014-07-29 11:25:00,12.17,12.18,12.17,12.17,44800.0,10.8957,10.9046,10.8957,10.8957,44800.0
2014-07-29 11:30:00,12.17,12.17,12.15,12.16,28800.0,10.8957,10.8957,10.8778,10.8867,28800.0
2014-07-29 11:35:00,12.15,12.16,12.15,12.16,55200.0,10.8778,10.8867,10.8778,10.8867,55200.0
2014-07-29 11:40:00,12.16,12.18,12.16,12.18,29600.0,10.8867,10.9046,10.8867,10.9046,29600.0
2014-07-29 11:45:00,12.18,12.18,12.18,12.18,31200.0,10.9046,10.9046,10.9046,10.9046,31200.0
2014-07-29 11:50:00,12.18,12.18,12.18,12.18,34400.0,10.9046,10.9046,10.9046,10.9046,34400.0
2014-07-29 11:55:00,12.18,12.19,12.17,12.19,34400.0,10.9046,10.9136,10.8957,10.9136,34400.0
2014-07-29 12:00:00,12.19,12.19,12.18,12.18,28000.0,10.9136,10.9136,10.9046,10.9046,28000.0
2014-07-29 12:05:00,12.18,12.18,12.17,12.18,29600.0,10.9046,10.9046,10.8957,10.9046,29600.0
2014-07-29 12:10:00,12.18,12.19,12.18,12.18,80800.0,10.9046,10.9136,10.9046,10.9046,80800.0
2014-07-29 12:15:00,12.18,12.18,12.17,12.17,29600.0,10.9046,10.9046,10.8957,10.8957,29600.0
2014-07-29 12:20:00,12.17,12.18,12.17,12.18,43200.0,10.8957,10.9046,10.8957,10.9046,43200.0
2014-07-29 12:25:00,12.19,12.19,12.18,12.18,68800.0,10.9136,10.9136,10.9046,10.9046,68800.0
2014-07-29 12:30:00,12.18,12.19,12.18,12.19,43200.0,10.9046,10.9136,10.9046,10.9136,43200.0
2014-07-29 12:35:00,12.19,12.19,12.18,12.18,77600.0,10.9136,10.9136,10.9046,10.9046,77600.0
2014-07-29 12:40:00,12.18,12.19,12.18,12.18,41600.0,10.9046,10.9136,10.9046,10.9046,41600.0
2014-07-29 12:45:00,12.18,12.19,12.18,12.18,36000.0,10.9046,10.9136,10.9046,10.9046,36000.0
2014-07-29 12:50:00,12.18,12.19,12.18,12.18,44800.0,10.9046,10.9136,10.9046,10.9046,44800.0
2014-07-29 12:55:00,12.19,12.19,12.18,12.19,28800.0,10.9136,10.9136,10.9046,10.9136,28800.0
2014-07-29 13:00:00,12.19,12.19,12.18,12.18,116000.0,10.9136,10.9136,10.9046,10.9046,116000.0
2014-07-29 13:05:00,12.18,12.21,12.18,12.2,59200.0,10.9046,10.9315,10.9046,10.9225,59200.0
2014-07-29 13:10:00,12.2,12.21,12.2,12.21,37600.0,10.9225,10.9315,10.9225,10.9315,37600.0
2014-07-29 13:15:00,12.21,12.21,12.2,12.21,35200.0,10.9315,10.9315,10.9225,10.9315,35200.0
2014-07-29 13:20:00,12.21,12.23,12.21,12.23,24800.0,10.9315,10.9494,10.9315,10.9494,24800.0
2014-07-29 13:25:00,12.23,12.23,12.22,12.22,19200.0,10.9494,10.9494,10.9404,10.9404,19200.0
2014-07-29 13:30:00,12.22,12.22,12.22,12.22,10400.0,10.9404,10.9404,10.9404,10.9404,10400.0
2014-07-29 13:35:00,12.22,12.22,12.22,12.22,8800.0,10.9404,10.9404,10.9404,10.9404,8800.0
2014-07-29 13:40:00,12.22,12.22,12.22,12.22,13600.0,10.9404,10.9404,10.9404,10.9404,13600.0
2014-07-29 13:45:00,12.22,12.22,12.22,12.22,13600.0,10.9404,10.9404,10.9404,10.9404,13600.0
2014-07-29 13:50:00,12.22,12.22,12.21,12.21,29600.0,10.9404,10.9404,10.9315,10.9315,29600.0
2014-07-29 13:55:00,12.21,12.21,12.2,12.2,22400.0,10.9315,10.9315,10.9225,10.9225,22400.0
2014-07-29 14:00:00,12.2,12.2,12.2,12.2,14400.0,10.9225,10.9225,10.9225,10.9225,14400.0
2014-07-29 14:05:00,12.2,12.2,12.19,12.2,32800.0,10.9225,10.9225,10.9136,10.9225,32800.0
2014-07-29 14:10:00,12.2,12.2,12.2,12.2,34400.0,10.9225,10.9225,10.9225,10.9225,34400.0
2014-07-29 14:15:00,12.2,12.21,12.19,12.19,53600.0,10.9225,10.9315,10.9136,10.9136,53600.0
2014-07-29 14:20:00,12.19,12.2,12.18,12.19,116800.0,10.9136,10.9225,10.9046,10.9136,116800.0
2014-07-29 14:25:00,12.19,12.19,12.17,12.18,176000.0,10.9136,10.9136,10.8957,10.9046,176000.0
2014-07-29 14:30:00,12.18,12.19,12.18,12.19,35200.0,10.9046,10.9136,10.9046,10.9136,35200.0
2014-07-29 14:35:00,12.19,12.19,12.18,12.18,40000.0,10.9136,10.9136,10.9046,10.9046,40000.0
2014-07-29 14:40:00,12.19,12.19,12.19,12.19,76800.0,10.9136,10.9136,10.9136,10.9136,76800.0
2014-07-29 14:45:00,12.18,12.19,12.18,12.19,32000.0,10.9046,10.9136,10.9046,10.9136,32000.0
2014-07-29 14:50:00,12.19,12.19,12.18,12.19,44800.0,10.9136,10.9136,10.9046,10.9136,44800.0
2014-07-29 14:55:00,12.19,12.19,12.19,12.19,40000.0,10.9136,10.9136,10.9136,10.9136,40000.0
2014-07-29 15:00:00,12.19,12.19,12.18,12.19,78400.0,10.9136,10.9136,10.9046,10.9136,78400.0
2014-07-29 15:05:00,12.19,12.2,12.19,12.19,39200.0,10.9136,10.9225,10.9136,10.9136,39200.0
2014-07-29 15:10:00,12.19,12.2,12.18,12.19,40800.0,10.9136,10.9225,10.9046,10.9136,40800.0
2014-07-29 15:15:00,12.19,12.19,12.19,12.19,85600.0,10.9136,10.9136,10.9136,10.9136,85600.0
2014-07-29 15:20:00,12.19,12.19,12.18,12.19,172800.0,10.9136,10.9136,10.9046,10.9136,172800.0
2014-07-29 15:25:00,12.19,12.19,12.18,12.19,135200.0,10.9136,10.9136,10.9046,10.9136,135200.0
2014-07-29 15:30:00,12.19,12.19,12.17,12.18,97600.0,10.9136,10.9136,10.8957,10.9046,97600.0
2014-07-29 15:35:00,12.18,12.19,12.18,12.18,87200.0,10.9046,10.9136,10.9046,10.9046,87200.0
2014-07-29 15:40:00,12.19,12.19,12.17,12.18,87200.0,10.9136,10.9136,10.8957,10.9046,87200.0
2014-07-29 15:45:00,12.18,12.19,12.16,12.18,154400.0,10.9046,10.9136,10.8867,10.9046,154400.0
2014-07-29 15:50:00,12.18,12.18,12.16,12.16,94400.0,10.9046,10.9046,10.8867,10.8867,94400.0
2014-07-29 15:55:00,12.16,12.16,12.14,12.15,472000.0,10.8867,10.8867,10.8688,10.8778,472000.0
2014-07-30 09:30:00,12.25,12.26,12.2,12.2,105600.0,10.9673,10.9762,10.9225,10.9225,105600.0
2014-07-30 09:35:00,12.2,12.21,12.19,12.21,32800.0,10.9225,10.9315,10.9136,10.9315,32800.0
2014-07-30 09:40:00,12.21,12.22,12.19,12.21,48000.0,10.9315,10.9404,10.9136,10.9315,48000.0
2014-07-30 09:45:00,12.2,12.2,12.18,12.18,50400.0,10.9225,10.9225,10.9046,10.9046,50400.0
2014-07-30 09:50:00,12.19,12.2,12.18,12.18,36000.0,10.9136,10.9225,10.9046,10.9046,36000.0
2014-07-30 09:55:00,12.18,12.2,12.18,12.18,85600.0,10.9046,10.9225,10.9046,10.9046,85600.0
2014-07-30 10:00:00,12.18,12.19,12.17,12.19,155200.0,10.9046,10.9136,10.8957,10.9136,155200.0
2014-07-30 10:05:00,12.18,12.2,12.17,12.19,74400.0,10.9046,10.9225,10.8957,10.9136,74400.0
2014-07-30 10:10:00,12.19,12.2,12.19,12.2,32800.0,10.9136,10.9225,10.9136,10.9225,32800.0
2014-07-30 10:15:00,12.2,12.21,12.2,12.21,25600.0,10.9225,10.9315,10.9225,10.9315,25600.0
2014-07-30 10:20:00,12.21,12.21,12.2,12.2,27200.0,10.9315,10.9315,10.9225,10.9225,27200.0
2014-07-30 10:25:00,12.19,12.2,12.19,12.2,57600.0,10.9136,10.9225,10.9136,10.9225,57600.0
2014-07-30 10:30:00,12.2,12.2,12.19,12.19,25600.0,10.9225,10.9225,10.9136,10.9136,25600.0
2014-07-30 10:35:00,12.19,12.2,12.18,12.18,39200.0,10.9136,10.9225,10.9046,10.9046,39200.0
2014-07-30 10:40:00,12.18,12.19,12.17,12.18,53600.0,10.9046,10.9136,10.8957,10.9046,53600.0
2014-07-30 10:45:00,12.18,12.19,12.17,12.18,44800.0,10.9046,10.9136,10.8957,10.9046,44800.0
2014-07-30 10:50:00,12.18,12.19,12.18,12.18,32000.0,10.9046,10.9136,10.9046,10.9046,32000.0
2014-07-30 10:55:00,12.18,12.18,12.17,12.18,43200.0,10.9046,10.9046,10.8957,10.9046,43200.0
2014-07-30 11:00:00,12.18,12.18,12.17,12.17,60000.0,10.9046,10.9046,10.8957,10.8957,60000.0
2014-07-30 11:05:00,12.17,12.17,12.15,12.16,86400.0,10.8957,10.8957,10.8778,10.8867,86400.0
2014-07-30 11:10:00,12.16,12.17,12.16,12.16,36800.0,10.8867,10.8957,10.8867,10.8867,36800.0
2014-07-30 11:15:00,12.16,12.17,12.16,12.17,41600.0,10.8867,10.8957,10.8867,10.8957,41600.0
2014-07-30 11:20:00,12.17,12.18,12.17,12.18,36000.0,10.8957,10.9046,10.8957,10.9046,36000.0
2014-07-30 11:25:00,12.18,12.18,12.17,12.18,36000.0,10.9046,10.9046,10.8957,10.9046,36000.0
2014-07-30 11:30:00,12.18,12.18,12.18,12.18,24000.0,10.9046,10.9046,10.9046,10.9046,24000.0
2014-07-30 11:35:00,12.18,12.18,12.17,12.18,32800.0,10.9046,10.9046,10.8957,10.9046,32800.0
2014-07-30 11:40:00,12.18,12.18,12.18,12.18,13600.0,10.9046,10.9046,10.9046,10.9046,13600.0
2014-07-30 11:45:00,12.18,12.18,12.18,12.18,39200.0,10.9046,10.9046,10.9046,10.9046,39200.0
2014-07-30 11:50:00,12.18,12.18,12.18,12.18,6400.0,10.9046,10.9046,10.9046,10.9046,6400.0
2014-07-30 11:55:00,12.18,12.18,12.17,12.18,24000.0,10.9046,10.9046,10.8957,10.9046,24000.0
2014-07-30 12:00:00,12.18,12.19,12.18,12.19,8800.0,10.9046,10.9136,10.9046,10.9136,8800.0
2014-07-30 12:05:00,12.19,12.19,12.18,12.18,35200.0,10.9136,10.9136,10.9046,10.9046,35200.0
2014-07-30 12:10:00,12.18,12.19,12.18,12.19,25600.0,10.9046,10.9136,10.9046,10.9136,25600.0
2014-07-30 12:15:00,12.19,12.19,12.18,12.19,13600.0,10.9136,10.9136,10.9046,10.9136,13600.0
2014-07-30 12:20:00,12.18,12.19,12.18,12.19,20800.0,10.9046,10.9136,10.9046,10.9136,20800.0
2014-07-30 12:25:00,12.19,12.19,12.18,12.18,44800.0,10.9136,10.9136,10.9046,10.9046,44800.0
2014-07-30 12:30:00,12.18,12.18,12.18,12.18,40800.0,10.9046,10.9046,10.9046,10.9046,40800.0
2014-07-30 12:35:00,12.18,12.19,12.18,12.19,34400.0,10.9046,10.9136,10.9046,10.9136,34400.0
2014-07-30 12:40:00,12.19,12.19,12.18,12.19,34400.0,10.9136,10.9136,10.9046,10.9136,34400.0
2014-07-30 12:45:00,12.19,12.19,12.19,12.19,20000.0,10.9136,10.9136,10.9136,10.9136,20000.0
2014-07-30 12:50:00,12.19,12.19,12.19,12.19,26400.0,10.9136,10.9136,10.9136,10.9136,26400.0
2014-07-30 12:55:00,12.19,12.19,12.19,12.19,24800.0,10.9136,10.9136,10.9136,10.9136,24800.0
2014-07-30 13:00:00,12.19,12.19,12.19,12.19,47200.0,10.9136,10.9136,10.9136,10.9136,47200.0
2014-07-30 13:05:00,12.19,12.19,12.18,12.19,49600.0,10.9136,10.9136,10.9046,10.9136,49600.0
2014-07-30 13:10:00,12.19,12.19,12.18,12.19,27200.0,10.9136,10.9136,10.9046,10.9136,27200.0
2014-07-30 13:15:00,12.19,12.19,12.19,12.19,14400.0,10.9136,10.9136,10.9136,10.9136,14400.0
2014-07-30 13:20:00,12.19,12.19,12.19,12.19,62400.0,10.9136,10.9136,10.9136,10.9136,62400.0
2014-07-30 13:25:00,12.18,12.18,12.17,12.18,56000.0,10.9046,10.9046,10.8957,10.9046,56000.0
2014-07-30 13:30:00,12.18,12.19,12.18,12.19,75200.0,10.9046,10.9136,10.9046,10.9136,75200.0
2014-07-30 13:35:00,12.19,12.19,12.19,12.19,40800.0,10.9136,10.9136,10.9136,10.9136,40800.0
2014-07-30 13:40:00,12.19,12.19,12.19,12.19,43200.0,10.9136,10.9136,10.9136,10.9136,43200.0
2014-07-30 13:45:00,12.19,12.19,12.19,12.19,11200.0,10.9136,10.9136,10.9136,10.9136,11200.0
2014-07-30 13:50:00,12.19,12.2,12.19,12.2,32800.0,10.9136,10.9225,10.9136,10.9225,32800.0
2014-07-30 13:55:00,12.2,12.21,12.19,12.21,34400.0,10.9225,10.9315,10.9136,10.9315,34400.0
2014-07-30 14:00:00,12.2,12.24,12.19,12.21,220000.0,10.9225,10.9583,10.9136,10.9315,220000.0
2014-07-30 14:05:00,12.21,12.22,12.2,12.21,155200.0,10.9315,10.9404,10.9225,10.9315,155200.0
2014-07-30 14:10:00,12.21,12.23,12.21,12.23,88000.0,10.9315,10.9494,10.9315,10.9494,88000.0
2014-07-30 14:15:00,12.23,12.24,12.23,12.24,18400.0,10.9494,10.9583,10.9494,10.9583,18400.0
2014-07-30 14:20:00,12.24,12.24,12.23,12.24,33600.0,10.9583,10.9583,10.9494,10.9583,33600.0
2014-07-30 14:25:00,12.24,12.24,12.22,12.23,80800.0,10.9583,10.9583,10.9404,10.9494,80800.0
2014-07-30 14:30:00,12.23,12.23,12.22,12.22,26400.0,10.9494,10.9494,10.9404,10.9404,26400.0
2014-07-30 14:35:00,12.22,12.22,12.22,12.22,24000.0,10.9404,10.9404,10.9404,10.9404,24000.0
2014-07-30 14:40:00,12.22,12.23,12.22,12.22,44800.0,10.9404,10.9494,10.9404,10.9404,44800.0
2014-07-30 14:45:00,12.22,12.22,12.2,12.2,44800.0,10.9404,10.9404,10.9225,10.9225,44800.0
2014-07-30 14:50:00,12.2,12.21,12.2,12.21,60800.0,10.9225,10.9315,10.9225,10.9315,60800.0
2014-07-30 14:55:00,12.2,12.2,12.2,12.2,15200.0,10.9225,10.9225,10.9225,10.9225,15200.0
2014-07-30 15:00:00,12.2,12.2,12.18,12.19,71200.0,10.9225,10.9225,10.9046,10.9136,71200.0
2014-07-30 15:05:00,12.19,12.19,12.19,12.19,46400.0,10.9136,10.9136,10.9136,10.9136,46400.0
2014-07-30 15:10:00,12.19,12.19,12.18,12.19,38400.0,10.9136,10.9136,10.9046,10.9136,38400.0
2014-07-30 15:15:00,12.2,12.2,12.19,12.2,48800.0,10.9225,10.9225,10.9136,10.9225,48800.0
2014-07-30 15:20:00,12.2,12.2,12.19,12.19,26400.0,10.9225,10.9225,10.9136,10.9136,26400.0
2014-07-30 15:25:00,12.19,12.19,12.19,12.19,42400.0,10.9136,10.9136,10.9136,10.9136,42400.0
2014-07-30 15:30:00,12.19,12.2,12.19,12.2,84000.0,10.9136,10.9225,10.9136,10.9225,84000.0
2014-07-30 15:35:00,12.2,12.2,12.19,12.19,41600.0,10.9225,10.9225,10.9136,10.9136,41600.0
2014-07-30 15:40:00,12.19,12.2,12.19,12.19,37600.0,10.9136,10.9225,10.9136,10.9136,37600.0
2014-07-30 15:45:00,12.19,12.19,12.19,12.19,80800.0,10.9136,10.9136,10.9136,10.9136,80800.0
2014-07-30 15:50:00,12.19,12.19,12.18,12.19,77600.0,10.9136,10.9136,10.9046,10.9136,77600.0
2014-07-30 15:55:00,12.18,12.18,12.18,12.18,172000.0,10.9046,10.9046,10.9046,10.9046,172000.0
2014-07-31 09:30:00,12.41,12.41,12.12,12.12,88800.0,11.1105,11.1105,10.8509,10.8509,88800.0
2014-07-31 09:35:00,12.14,12.17,12.12,12.16,59200.0,10.8688,10.8957,10.8509,10.8867,59200.0
2014-07-31 09:40:00,12.16,12.16,12.14,12.16,70400.0,10.8867,10.8867,10.8688,10.8867,70400.0
2014-07-31 09:45:00,12.17,12.17,12.14,12.15,110400.0,10.8957,10.8957,10.8688,10.8778,110400.0
2014-07-31 09:50:00,12.15,12.15,12.12,12.13,37600.0,10.8778,10.8778,10.8509,10.8599,37600.0
2014-07-31 09:55:00,12.13,12.13,12.12,12.13,51200.0,10.8599,10.8599,10.8509,10.8599,51200.0
2014-07-31 10:00:00,12.12,12.13,12.11,12.12,48800.0,10.8509,10.8599,10.8419,10.8509,48800.0
2014-07-31 10:05:00,12.12,12.12,12.11,12.11,22400.0,10.8509,10.8509,10.8419,10.8419,22400.0
2014-07-31 10:10:00,12.1,12.14,12.1,12.11,96800.0,10.833,10.8688,10.833,10.8419,96800.0
2014-07-31 10:15:00,12.12,12.12,12.1,12.11,34400.0,10.8509,10.8509,10.833,10.8419,34400.0
2014-07-31 10:20:00,12.11,12.11,12.09,12.09,14400.0,10.8419,10.8419,10.824,10.824,14400.0
2014-07-31 10:25:00,12.09,12.1,12.07,12.09,49600.0,10.824,10.833,10.8061,10.824,49600.0
2014-07-31 10:30:00,12.09,12.1,12.07,12.07,36000.0,10.824,10.833,10.8061,10.8061,36000.0
2014-07-31 10:35:00,12.07,12.09,12.07,12.09,41600.0,10.8061,10.824,10.8061,10.824,41600.0
2014-07-31 10:40:00,12.09,12.1,12.08,12.1,74400.0,10.824,10.833,10.8151,10.833,74400.0
2014-07-31 10:45:00,12.1,12.1,12.09,12.09,29600.0,10.833,10.833,10.824,10.824,29600.0
2014-07-31 10:50:00,12.09,12.1,12.08,12.08,50400.0,10.824,10.833,10.8151,10.8151,50400.0
2014-07-31 10:55:00,12.08,12.08,12.05,12.05,64800.0,10.8151,10.8151,10.7882,10.7882,64800.0
2014-07-31 11:00:00,12.06,12.09,12.06,12.09,48800.0,10.7972,10.824,10.7972,10.824,48800.0
2014-07-31 11:05:00,12.09,12.1,12.09,12.09,50400.0,10.824,10.833,10.824,10.824,50400.0
2014-07-31 11:10:00,12.09,12.1,12.09,12.09,49600.0,10.824,10.833,10.824,10.824,49600.0
2014-07-31 11:15:00,12.09,12.09,12.07,12.09,57600.0,10.824,10.824,10.8061,10.824,57600.0
2014-07-31 11:20:00,12.09,12.1,12.08,12.1,40000.0,10.824,10.833,10.8151,10.833,40000.0
2014-07-31 11:25:00,12.1,12.1,12.08,12.09,52000.0,10.833,10.833,10.8151,10.824,52000.0
2014-07-31 11:30:00,12.08,12.09,12.07,12.09,49600.0,10.8151,10.824,10.8061,10.824,49600.0
2014-07-31 11:35:00,12.09,12.1,12.08,12.1,51200.0,10.824,10.833,10.8151,10.833,51200.0
2014-07-31 11:40:00,12.1,12.11,12.1,12.1,48800.0,10.833,10.8419,10.833,10.833,48800.0
2014-07-31 11:45:00,12.1,12.1,12.08,12.09,53600.0,10.833,10.833,10.8151,10.824,53600.0
2014-07-31 11:50:00,12.09,12.09,12.07,12.08,36000.0,10.824,10.824,10.8061,10.8151,36000.0
2014-07-31 11:55:00,12.08,12.08,12.06,12.07,49600.0,10.8151,10.8151,10.7972,10.8061,49600.0
2014-07-31 12:00:00,12.07,12.08,12.06,12.08,45600.0,10.8061,10.8151,10.7972,10.8151,45600.0
2014-07-31 12:05:00,12.08,12.09,12.07,12.07,41600.0,10.8151,10.824,10.8061,10.8061,41600.0
2014-07-31 12:10:00,12.07,12.07,12.06,12.06,113600.0,10.8061,10.8061,10.7972,10.7972,113600.0
2014-07-31 12:15:00,12.06,12.06,12.05,12.06,35200.0,10.7972,10.7972,10.7882,10.7972,35200.0
2014-07-31 12:20:00,12.06,12.06,12.05,12.05,25600.0,10.7972,10.7972,10.7882,10.7882,25600.0
2014-07-31 12:25:00,12.06,12.06,12.05,12.05,43200.0,10.7972,10.7972,10.7882,10.7882,43200.0
2014-07-31 12:30:00,12.05,12.06,12.05,12.06,15200.0,10.7882,10.7972,10.7882,10.7972,15200.0
2014-07-31 12:35:00,12.06,12.06,12.06,12.06,30400.0,10.7972,10.7972,10.7972,10.7972,30400.0
2014-07-31 12:40:00,12.06,12.07,12.06,12.07,33600.0,10.7972,10.8061,10.7972,10.8061,33600.0
2014-07-31 12:45:00,12.07,12.08,12.06,12.07,45600.0,10.8061,10.8151,10.7972,10.8061,45600.0
2014-07-31 12:50:00,12.08,12.08,12.07,12.07,35200.0,10.8151,10.8151,10.8061,10.8061,35200.0
2014-07-31 12:55:00,12.08,12.08,12.08,12.08,27200.0,10.8151,10.8151,10.8151,10.8151,27200.0
2014-07-31 13:00:00,12.08,12.08,12.07,12.07,36000.0,10.8151,10.8151,10.8061,10.8061,36000.0
2014-07-31 13:05:00,12.07,12.07,12.07,12.07,27200.0,10.8061,10.8061,10.8061,10.8061,27200.0
2014-07-31 13:10:00,12.06,12.06,12.06,12.06,10400.0,10.7972,10.7972,10.7972,10.7972,10400.0
2014-07-31 13:15:00,12.06,12.06,12.05,12.05,28000.0,10.7972,10.7972,10.7882,10.7882,28000.0
2014-07-31 13:20:00,12.06,12.06,12.04,12.04,43200.0,10.7972,10.7972,10.7793,10.7793,43200.0
2014-07-31 13:25:00,12.04,12.05,12.04,12.05,12000.0,10.7793,10.7882,10.7793,10.7882,12000.0
2014-07-31 13:30:00,12.06,12.07,12.06,12.07,31200.0,10.7972,10.8061,10.7972,10.8061,31200.0
2014-07-31 13:35:00,12.07,12.09,12.07,12.08,45600.0,10.8061,10.824,10.8061,10.8151,45600.0
2014-07-31 13:40:00,12.08,12.08,12.07,12.07,20800.0,10.8151,10.8151,10.8061,10.8061,20800.0
2014-07-31 13:45:00,12.07,12.08,12.06,12.08,35200.0,10.8061,10.8151,10.7972,10.8151,35200.0
2014-07-31 13:50:00,12.08,12.08,12.07,12.07,35200.0,10.8151,10.8151,10.8061,10.8061,35200.0
2014-07-31 13:55:00,12.08,12.08,12.07,12.08,52000.0,10.8151,10.8151,10.8061,10.8151,52000.0
2014-07-31 14:00:00,12.08,12.08,12.07,12.08,24000.0,10.8151,10.8151,10.8061,10.8151,24000.0
2014-07-31 14:05:00,12.08,12.09,12.08,12.08,74400.0,10.8151,10.824,10.8151,10.8151,74400.0
2014-07-31 14:10:00,12.08,12.08,12.06,12.06,23200.0,10.8151,10.8151,10.7972,10.7972,23200.0
2014-07-31 14:15:00,12.07,12.07,12.06,12.07,40800.0,10.8061,10.8061,10.7972,10.8061,40800.0
2014-07-31 14:20:00,12.07,12.07,12.07,12.07,34400.0,10.8061,10.8061,10.8061,10.8061,34400.0
2014-07-31 14:25:00,12.07,12.08,12.07,12.08,22400.0,10.8061,10.8151,10.8061,10.8151,22400.0
2014-07-31 14:30:00,12.08,12.08,12.08,12.08,23200.0,10.8151,10.8151,10.8151,10.8151,23200.0
2014-07-31 14:35:00,12.09,12.09,12.07,12.07,52800.0,10.824,10.824,10.8061,10.8061,52800.0
2014-07-31 14:40:00,12.07,12.07,12.06,12.06,32000.0,10.8061,10.8061,10.7972,10.7972,32000.0
2014-07-31 14:45:00,12.06,12.06,12.04,12.06,44000.0,10.7972,10.7972,10.7793,10.7972,44000.0
2014-07-31 14:50:00,12.06,12.06,12.05,12.06,23200.0,10.7972,10.7972,10.7882,10.7972,23200.0
2014-07-31 14:55:00,12.06,12.06,12.04,12.05,45600.0,10.7972,10.7972,10.7793,10.7882,45600.0
2014-07-31 15:00:00,12.05,12.07,12.05,12.07,37600.0,10.7882,10.8061,10.7882,10.8061,37600.0
2014-07-31 15:05:00,12.07,12.08,12.06,12.06,47200.0,10.8061,10.8151,10.7972,10.7972,47200.0
2014-07-31 15:10:00,12.06,12.07,12.05,12.05,48800.0,10.7972,10.8061,10.7882,10.7882,48800.0
2014-07-31 15:15:00,12.05,12.06,12.04,12.05,52000.0,10.7882,10.7972,10.7793,10.7882,52000.0
2014-07-31 15:20:00,12.04,12.05,12.03,12.04,69600.0,10.7793,10.7882,10.7703,10.7793,69600.0
2014-07-31 15:25:00,12.04,12.04,12.03,12.04,58400.0,10.7793,10.7793,10.7703,10.7793,58400.0
2014-07-31 15:30:00,12.04,12.05,12.04,12.05,86400.0,10.7793,10.7882,10.7793,10.7882,86400.0
2014-07-31 15:35:00,12.05,12.05,12.04,12.05,140000.0,10.7882,10.7882,10.7793,10.7882,140000.0
2014-07-31 15:40:00,12.05,12.05,12.04,12.04,87200.0,10.7882,10.7882,10.7793,10.7793,87200.0
2014-07-31 15:45:00,12.04,12.05,12.03,12.04,140000.0,10.7793,10.7882,10.7703,10.7793,140000.0
2014-07-31 15:50:00,12.04,12.04,12.03,12.03,188800.0,10.7793,10.7793,10.7703,10.7703,188800.0
2014-07-31 15:55:00,12.03,12.03,12.02,12.02,424800.0,10.7703,10.7703,10.7614,10.7614,424800.0
2014-08-01 09:30:00,11.97,12.03,11.97,11.98,108000.0,10.7166,10.7703,10.7166,10.7256,108000.0
2014-08-01 09:35:00,11.98,12.05,11.98,12.04,91200.0,10.7256,10.7882,10.7256,10.7793,91200.0
2014-08-01 09:40:00,12.04,12.08,12.03,12.05,116800.0,10.7793,10.8151,10.7703,10.7882,116800.0
2014-08-01 09:45:00,12.05,12.08,12.04,12.08,92000.0,10.7882,10.8151,10.7793,10.8151,92000.0
2014-08-01 09:50:00,12.08,12.11,12.08,12.1,49600.0,10.8151,10.8419,10.8151,10.833,49600.0
2014-08-01 09:55:00,12.1,12.11,12.08,12.1,76000.0,10.833,10.8419,10.8151,10.833,76000.0
2014-08-01 10:00:00,12.09,12.1,12.07,12.08,72800.0,10.824,10.833,10.8061,10.8151,72800.0
2014-08-01 10:05:00,12.07,12.07,12.06,12.06,43200.0,10.8061,10.8061,10.7972,10.7972,43200.0
2014-08-01 10:10:00,12.06,12.06,12.03,12.04,59200.0,10.7972,10.7972,10.7703,10.7793,59200.0
2014-08-01 10:15:00,12.04,12.04,12.02,12.03,40800.0,10.7793,10.7793,10.7614,10.7703,40800.0
2014-08-01 10:20:00,12.03,12.05,12.03,12.05,32000.0,10.7703,10.7882,10.7703,10.7882,32000.0
2014-08-01 10:25:00,12.04,12.07,12.04,12.07,40000.0,10.7793,10.8061,10.7793,10.8061,40000.0
2014-08-01 10:30:00,12.06,12.07,12.04,12.05,82400.0,10.7972,10.8061,10.7793,10.7882,82400.0
2014-08-01 10:35:00,12.05,12.06,12.04,12.06,24800.0,10.7882,10.7972,10.7793,10.7972,24800.0
2014-08-01 10:40:00,12.06,12.07,12.06,12.06,65600.0,10.7972,10.8061,10.7972,10.7972,65600.0
2014-08-01 10:45:00,12.06,12.07,12.05,12.05,34400.0,10.7972,10.8061,10.7882,10.7882,34400.0
2014-08-01 10:50:00,12.05,12.06,12.05,12.06,28000.0,10.7882,10.7972,10.7882,10.7972,28000.0
2014-08-01 10:55:00,12.06,12.06,12.05,12.06,50400.0,10.7972,10.7972,10.7882,10.7972,50400.0
2014-08-01 11:00:00,12.06,12.06,12.05,12.05,53600.0,10.7972,10.7972,10.7882,10.7882,53600.0
2014-08-01 11:05:00,12.05,12.05,12.04,12.04,46400.0,10.7882,10.7882,10.7793,10.7793,46400.0
2014-08-01 11:10:00,12.04,12.04,12.03,12.04,26400.0,10.7793,10.7793,10.7703,10.7793,26400.0
2014-08-01 11:15:00,12.04,12.04,12.02,12.02,33600.0,10.7793,10.7793,10.7614,10.7614,33600.0
2014-08-01 11:20:00,12.02,12.03,12.02,12.03,40800.0,10.7614,10.7703,10.7614,10.7703,40800.0
2014-08-01 11:25:00,12.03,12.03,12.01,12.02,56000.0,10.7703,10.7703,10.7524,10.7614,56000.0
2014-08-01 11:30:00,12.02,12.03,12.02,12.02,37600.0,10.7614,10.7703,10.7614,10.7614,37600.0
2014-08-01 11:35:00,12.02,12.02,12.01,12.01,28800.0,10.7614,10.7614,10.7524,10.7524,28800.0
2014-08-01 11:40:00,12.01,12.01,12.0,12.0,41600.0,10.7524,10.7524,10.7435,10.7435,41600.0
2014-08-01 11:45:00,12.0,12.01,11.99,11.99,33600.0,10.7435,10.7524,10.7345,10.7345,33600.0
2014-08-01 11:50:00,11.99,12.0,11.98,11.99,41600.0,10.7345,10.7435,10.7256,10.7345,41600.0
2014-08-01 11:55:00,11.98,11.99,11.98,11.99,20000.0,10.7256,10.7345,10.7256,10.7345,20000.0
2014-08-01 12:00:00,11.99,12.01,11.99,12.01,33600.0,10.7345,10.7524,10.7345,10.7524,33600.0
2014-08-01 12:05:00,12.01,12.01,11.99,11.99,38400.0,10.7524,10.7524,10.7345,10.7345,38400.0
2014-08-01 12:10:00,11.99,12.0,11.99,11.99,24800.0,10.7345,10.7435,10.7345,10.7345,24800.0
2014-08-01 12:15:00,12.0,12.02,11.99,12.02,29600.0,10.7435,10.7614,10.7345,10.7614,29600.0
2014-08-01 12:20:00,12.02,12.03,12.02,12.03,29600.0,10.7614,10.7703,10.7614,10.7703,29600.0
2014-08-01 12:25:00,12.03,12.03,12.0,12.01,54400.0,10.7703,10.7703,10.7435,10.7524,54400.0
2014-08-01 12:30:00,12.02,12.03,12.02,12.03,24800.0,10.7614,10.7703,10.7614,10.7703,24800.0
2014-08-01 12:35:00,12.03,12.03,12.01,12.01,23200.0,10.7703,10.7703,10.7524,10.7524,23200.0
2014-08-01 12:40:00,12.01,12.02,12.01,12.02,32800.0,10.7524,10.7614,10.7524,10.7614,32800.0
2014-08-01 12:45:00,12.02,12.02,12.01,12.01,23200.0,10.7614,10.7614,10.7524,10.7524,23200.0
2014-08-01 12:50:00,12.01,12.03,12.01,12.03,55200.0,10.7524,10.7703,10.7524,10.7703,55200.0
2014-08-01 12:55:00,12.03,12.04,12.03,12.03,21600.0,10.7703,10.7793,10.7703,10.7703,21600.0
2014-08-01 13:00:00,12.03,12.03,12.02,12.02,40800.0,10.7703,10.7703,10.7614,10.7614,40800.0
2014-08-01 13:05:00,12.02,12.03,12.02,12.02,24000.0,10.7614,10.7703,10.7614,10.7614,24000.0
2014-08-01 13:10:00,12.03,12.03,12.03,12.03,20000.0,10.7703,10.7703,10.7703,10.7703,20000.0
2014-08-01 13:15:00,12.03,12.03,12.02,12.03,50400.0,10.7703,10.7703,10.7614,10.7703,50400.0
2014-08-01 13:20:00,12.03,12.04,12.03,12.03,46400.0,10.7703,10.7793,10.7703,10.7703,46400.0
2014-08-01 13:25:00,12.03,12.06,12.03,12.06,74400.0,10.7703,10.7972,10.7703,10.7972,74400.0
2014-08-01 13:30:00,12.05,12.05,12.04,12.04,52000.0,10.7882,10.7882,10.7793,10.7793,52000.0
2014-08-01 13:35:00,12.04,12.05,12.04,12.05,44800.0,10.7793,10.7882,10.7793,10.7882,44800.0
2014-08-01 13:40:00,12.05,12.05,12.04,12.05,39200.0,10.7882,10.7882,10.7793,10.7882,39200.0
2014-08-01 13:45:00,12.05,12.06,12.04,12.06,49600.0,10.7882,10.7972,10.7793,10.7972,49600.0
2014-08-01 13:50:00,12.05,12.05,12.04,12.04,41600.0,10.7882,10.7882,10.7793,10.7793,41600.0
2014-08-01 13:55:00,12.05,12.06,12.04,12.06,80800.0,10.7882,10.7972,10.7793,10.7972,80800.0
2014-08-01 14:00:00,12.05,12.06,12.05,12.05,34400.0,10.7882,10.7972,10.7882,10.7882,34400.0
2014-08-01 14:05:00,12.05,12.06,12.04,12.06,26400.0,10.7882,10.7972,10.7793,10.7972,26400.0
2014-08-01 14:10:00,12.06,12.06,12.05,12.06,90400.0,10.7972,10.7972,10.7882,10.7972,90400.0
2014-08-01 14:15:00,12.06,12.07,12.06,12.07,34400.0,10.7972,10.8061,10.7972,10.8061,34400.0
2014-08-01 14:20:00,12.07,12.07,12.05,12.05,52000.0,10.8061,10.8061,10.7882,10.7882,52000.0
2014-08-01 14:25:00,12.05,12.05,12.04,12.04,23200.0,10.7882,10.7882,10.7793,10.7793,23200.0
2014-08-01 14:30:00,12.05,12.05,12.05,12.05,60800.0,10.7882,10.7882,10.7882,10.7882,60800.0
2014-08-01 14:35:00,12.05,12.06,12.04,12.05,40800.0,10.7882,10.7972,10.7793,10.7882,40800.0
2014-08-01 14:40:00,12.06,12.06,12.05,12.05,25600.0,10.7972,10.7972,10.7882,10.7882,25600.0
2014-08-01 14:45:00,12.05,12.05,12.04,12.04,50400.0,10.7882,10.7882,10.7793,10.7793,50400.0
2014-08-01 14:50:00,12.04,12.04,12.03,12.03,34400.0,10.7793,10.7793,10.7703,10.7703,34400.0
2014-08-01 14:55:00,12.03,12.04,12.03,12.04,52000.0,10.7703,10.7793,10.7703,10.7793,52000.0
2014-08-01 15:00:00,12.04,12.05,12.04,12.04,52000.0,10.7793,10.7882,10.7793,10.7793,52000.0
2014-08-01 15:05:00,12.04,12.04,12.03,12.04,107200.0,10.7793,10.7793,10.7703,10.7793,107200.0
2014-08-01 15:10:00,12.04,12.04,12.03,12.04,45600.0,10.7793,10.7793,10.7703,10.7793,45600.0
2014-08-01 15:15:00,12.04,12.04,12.03,12.03,77600.0,10.7793,10.7793,10.7703,10.7703,77600.0
2014-08-01 15:20:00,12.04,12.04,12.03,12.03,64000.0,10.7793,10.7793,10.7703,10.7703,64000.0
2014-08-01 15:25:00,12.03,12.04,12.03,12.03,45600.0,10.7703,10.7793,10.7703,10.7703,45600.0
2014-08-01 15:30:00,12.03,12.03,12.03,12.03,36800.0,10.7703,10.7703,10.7703,10.7703,36800.0
2014-08-01 15:35:00,12.03,12.04,12.03,12.04,200800.0,10.7703,10.7793,10.7703,10.7793,200800.0
2014-08-01 15:40:00,12.04,12.04,12.04,12.04,71200.0,10.7793,10.7793,10.7793,10.7793,71200.0
2014-08-01 15:45:00,12.04,12.04,12.03,12.03,80800.0,10.7793,10.7793,10.7703,10.7703,80800.0
2014-08-01 15:50:00,12.03,12.03,12.01,12.03,104800.0,10.7703,10.7703,10.7524,10.7703,104800.0
2014-08-01 15:55:00,12.03,12.04,12.02,12.03,172000.0,10.7703,10.7793,10.7614,10.7703,172000.0
2014-08-04 09:30:00,12.04,12.05,12.0,12.0,41600.0,10.7793,10.7882,10.7435,10.7435,41600.0
2014-08-04 09:35:00,12.01,12.05,12.01,12.03,62400.0,10.7524,10.7882,10.7524,10.7703,62400.0
2014-08-04 09:40:00,12.03,12.05,12.03,12.03,15200.0,10.7703,10.7882,10.7703,10.7703,15200.0
2014-08-04 09:45:00,12.03,12.03,12.02,12.02,38400.0,10.7703,10.7703,10.7614,10.7614,38400.0
2014-08-04 09:50:00,12.02,12.04,12.02,12.04,27200.0,10.7614,10.7793,10.7614,10.7793,27200.0
2014-08-04 09:55:00,12.04,12.04,12.03,12.04,46400.0,10.7793,10.7793,10.7703,10.7793,46400.0
2014-08-04 10:00:00,12.04,12.05,12.03,12.05,37600.0,10.7793,10.7882,10.7703,10.7882,37600.0
2014-08-04 10:05:00,12.05,12.05,12.04,12.05,42400.0,10.7882,10.7882,10.7793,10.7882,42400.0
2014-08-04 10:10:00,12.05,12.05,12.02,12.03,39200.0,10.7882,10.7882,10.7614,10.7703,39200.0
2014-08-04 10:15:00,12.03,12.04,12.02,12.02,24800.0,10.7703,10.7793,10.7614,10.7614,24800.0
2014-08-04 10:20:00,12.03,12.04,12.03,12.04,28000.0,10.7703,10.7793,10.7703,10.7793,28000.0
2014-08-04 10:25:00,12.05,12.05,12.04,12.04,18400.0,10.7882,10.7882,10.7793,10.7793,18400.0
2014-08-04 10:30:00,12.04,12.04,12.04,12.04,28000.0,10.7793,10.7793,10.7793,10.7793,28000.0
2014-08-04 10:35:00,12.03,12.03,12.02,12.03,17600.0,10.7703,10.7703,10.7614,10.7703,17600.0
2014-08-04 10:40:00,12.03,12.03,12.02,12.03,24800.0,10.7703,10.7703,10.7614,10.7703,24800.0
2014-08-04 10:45:00,12.03,12.04,12.02,12.04,25600.0,10.7703,10.7793,10.7614,10.7793,25600.0
2014-08-04 10:50:00,12.03,12.04,12.03,12.04,32800.0,10.7703,10.7793,10.7703,10.7793,32800.0
2014-08-04 10:55:00,12.04,12.04,12.01,12.02,60800.0,10.7793,10.7793,10.7524,10.7614,60800.0
2014-08-04 11:00:00,12.02,12.03,12.01,12.01,38400.0,10.7614,10.7703,10.7524,10.7524,38400.0
2014-08-04 11:05:00,12.02,12.03,12.02,12.03,19200.0,10.7614,10.7703,10.7614,10.7703,19200.0
2014-08-04 11:10:00,12.04,12.05,12.03,12.04,41600.0,10.7793,10.7882,10.7703,10.7793,41600.0
2014-08-04 11:15:00,12.05,12.05,12.04,12.05,31200.0,10.7882,10.7882,10.7793,10.7882,31200.0
2014-08-04 11:20:00,12.05,12.06,12.04,12.06,32000.0,10.7882,10.7972,10.7793,10.7972,32000.0
2014-08-04 11:25:00,12.06,12.06,12.05,12.06,29600.0,10.7972,10.7972,10.7882,10.7972,29600.0
2014-08-04 11:30:00,12.06,12.07,12.06,12.07,44800.0,10.7972,10.8061,10.7972,10.8061,44800.0
2014-08-04 11:35:00,12.07,12.07,12.07,12.07,20000.0,10.8061,10.8061,10.8061,10.8061,20000.0
2014-08-04 11:40:00,12.07,12.07,12.06,12.06,21600.0,10.8061,10.8061,10.7972,10.7972,21600.0
2014-08-04 11:45:00,12.06,12.08,12.05,12.07,34400.0,10.7972,10.8151,10.7882,10.8061,34400.0
2014-08-04 11:50:00,12.06,12.06,12.06,12.06,10400.0,10.7972,10.7972,10.7972,10.7972,10400.0
2014-08-04 11:55:00,12.06,12.08,12.06,12.08,34400.0,10.7972,10.8151,10.7972,10.8151,34400.0
2014-08-04 12:00:00,12.08,12.08,12.07,12.07,14400.0,10.8151,10.8151,10.8061,10.8061,14400.0
2014-08-04 12:05:00,12.08,12.08,12.07,12.08,24800.0,10.8151,10.8151,10.8061,10.8151,24800.0
2014-08-04 12:10:00,12.08,12.09,12.08,12.09,34400.0,10.8151,10.824,10.8151,10.824,34400.0
2014-08-04 12:15:00,12.08,12.09,12.08,12.09,17600.0,10.8151,10.824,10.8151,10.824,17600.0
2014-08-04 12:20:00,12.09,12.11,12.09,12.11,63200.0,10.824,10.8419,10.824,10.8419,63200.0
2014-08-04 12:25:00,12.11,12.11,12.1,12.11,16800.0,10.8419,10.8419,10.833,10.8419,16800.0
2014-08-04 12:30:00,12.11,12.12,12.1,12.1,33600.0,10.8419,10.8509,10.833,10.833,33600.0
2014-08-04 12:35:00,12.1,12.1,12.09,12.09,7200.0,10.833,10.833,10.824,10.824,7200.0
2014-08-04 12:40:00,12.09,12.11,12.09,12.11,40800.0,10.824,10.8419,10.824,10.8419,40800.0
2014-08-04 12:45:00,12.11,12.11,12.1,12.1,12800.0,10.8419,10.8419,10.833,10.833,12800.0
2014-08-04 12:50:00,12.1,12.11,12.1,12.11,29600.0,10.833,10.8419,10.833,10.8419,29600.0
2014-08-04 12:55:00,12.11,12.11,12.11,12.11,4000.0,10.8419,10.8419,10.8419,10.8419,4000.0
2014-08-04 13:00:00,12.11,12.11,12.1,12.1,15200.0,10.8419,10.8419,10.833,10.833,15200.0
2014-08-04 13:05:00,12.1,12.11,12.1,12.11,16000.0,10.833,10.8419,10.833,10.8419,16000.0
2014-08-04 13:10:00,12.11,12.11,12.1,12.11,20000.0,10.8419,10.8419,10.833,10.8419,20000.0
2014-08-04 13:15:00,12.1,12.1,12.1,12.1,11200.0,10.833,10.833,10.833,10.833,11200.0
2014-08-04 13:20:00,12.1,12.12,12.1,12.12,36000.0,10.833,10.8509,10.833,10.8509,36000.0
2014-08-04 13:25:00,12.12,12.12,12.12,12.12,25600.0,10.8509,10.8509,10.8509,10.8509,25600.0
2014-08-04 13:30:00,12.12,12.13,12.11,12.13,192800.0,10.8509,10.8599,10.8419,10.8599,192800.0
2014-08-04 13:35:00,12.13,12.13,12.13,12.13,8000.0,10.8599,10.8599,10.8599,10.8599,8000.0
2014-08-04 13:40:00,12.13,12.13,12.13,12.13,21600.0,10.8599,10.8599,10.8599,10.8599,21600.0
2014-08-04 13:45:00,12.13,12.13,12.13,12.13,25600.0,10.8599,10.8599,10.8599,10.8599,25600.0
2014-08-04 13:50:00,12.13,12.13,12.13,12.13,16000.0,10.8599,10.8599,10.8599,10.8599,16000.0
2014-08-04 13:55:00,12.13,12.13,12.12,12.13,49600.0,10.8599,10.8599,10.8509,10.8599,49600.0
2014-08-04 14:00:00,12.13,12.13,12.12,12.13,44800.0,10.8599,10.8599,10.8509,10.8599,44800.0
2014-08-04 14:05:00,12.13,12.13,12.12,12.12,17600.0,10.8599,10.8599,10.8509,10.8509,17600.0
2014-08-04 14:10:00,12.13,12.13,12.12,12.12,18400.0,10.8599,10.8599,10.8509,10.8509,18400.0
2014-08-04 14:15:00,12.13,12.13,12.12,12.12,9600.0,10.8599,10.8599,10.8509,10.8509,9600.0
2014-08-04 14:20:00,12.12,12.13,12.12,12.13,12800.0,10.8509,10.8599,10.8509,10.8599,12800.0
2014-08-04 14:25:00,12.13,12.13,12.13,12.13,24000.0,10.8599,10.8599,10.8599,10.8599,24000.0
2014-08-04 14:30:00,12.13,12.13,12.13,12.13,8800.0,10.8599,10.8599,10.8599,10.8599,8800.0
2014-08-04 14:35:00,12.13,12.13,12.13,12.13,35200.0,10.8599,10.8599,10.8599,10.8599,35200.0
2014-08-04 14:40:00,12.13,12.14,12.13,12.13,15200.0,10.8599,10.8688,10.8599,10.8599,15200.0
2014-08-04 14:45:00,12.13,12.14,12.13,12.14,24000.0,10.8599,10.8688,10.8599,10.8688,24000.0
2014-08-04 14:50:00,12.14,12.15,12.14,12.15,20800.0,10.8688,10.8778,10.8688,10.8778,20800.0
2014-08-04 14:55:00,12.15,12.15,12.14,12.14,7200.0,10.8778,10.8778,10.8688,10.8688,7200.0
2014-08-04 15:00:00,12.14,12.14,12.14,12.14,28800.0,10.8688,10.8688,10.8688,10.8688,28800.0
2014-08-04 15:05:00,12.14,12.14,12.13,12.13,24000.0,10.8688,10.8688,10.8599,10.8599,24000.0
2014-08-04 15:10:00,12.13,12.13,12.13,12.13,19200.0,10.8599,10.8599,10.8599,10.8599,19200.0
2014-08-04 15:15:00,12.14,12.15,12.13,12.15,34400.0,10.8688,10.8778,10.8599,10.8778,34400.0
2014-08-04 15:20:00,12.15,12.15,12.14,12.14,20000.0,10.8778,10.8778,10.8688,10.8688,20000.0
2014-08-04 15:25:00,12.15,12.15,12.14,12.15,31200.0,10.8778,10.8778,10.8688,10.8778,31200.0
2014-08-04 15:30:00,12.15,12.15,12.15,12.15,20800.0,10.8778,10.8778,10.8778,10.8778,20800.0
2014-08-04 15:35:00,12.15,12.16,12.15,12.16,46400.0,10.8778,10.8867,10.8778,10.8867,46400.0
2014-08-04 15:40:00,12.17,12.17,12.16,12.17,33600.0,10.8957,10.8957,10.8867,10.8957,33600.0
2014-08-04 15:45:00,12.17,12.17,12.15,12.15,48800.0,10.8957,10.8957,10.8778,10.8778,48800.0
2014-08-04 15:50:00,12.15,12.15,12.15,12.15,66400.0,10.8778,10.8778,10.8778,10.8778,66400.0
2014-08-04 15:55:00,12.15,12.15,12.14,12.14,257600.0,10.8778,10.8778,10.8688,10.8688,257600.0
2014-08-05 09:30:00,12.08,12.12,12.08,12.12,43200.0,10.8151,10.8509,10.8151,10.8509,43200.0
2014-08-05 09:35:00,12.12,12.17,12.1,12.17,47200.0,10.8509,10.8957,10.833,10.8957,47200.0
2014-08-05 09:40:00,12.17,12.18,12.14,12.18,36000.0,10.8957,10.9046,10.8688,10.9046,36000.0
2014-08-05 09:45:00,12.18,12.18,12.13,12.13,34400.0,10.9046,10.9046,10.8599,10.8599,34400.0
2014-08-05 09:50:00,12.12,12.15,12.12,12.15,43200.0,10.8509,10.8778,10.8509,10.8778,43200.0
2014-08-05 09:55:00,12.14,12.17,12.14,12.17,55200.0,10.8688,10.8957,10.8688,10.8957,55200.0
2014-08-05 10:00:00,12.17,12.17,12.14,12.14,44000.0,10.8957,10.8957,10.8688,10.8688,44000.0
2014-08-05 10:05:00,12.15,12.17,12.15,12.17,24000.0,10.8778,10.8957,10.8778,10.8957,24000.0
2014-08-05 10:10:00,12.17,12.19,12.17,12.17,55200.0,10.8957,10.9136,10.8957,10.8957,55200.0
2014-08-05 10:15:00,12.18,12.19,12.17,12.17,34400.0,10.9046,10.9136,10.8957,10.8957,34400.0
2014-08-05 10:20:00,12.17,12.19,12.17,12.19,11200.0,10.8957,10.9136,10.8957,10.9136,11200.0
2014-08-05 10:25:00,12.19,12.19,12.18,12.19,40000.0,10.9136,10.9136,10.9046,10.9136,40000.0
2014-08-05 10:30:00,12.19,12.21,12.19,12.21,22400.0,10.9136,10.9315,10.9136,10.9315,22400.0
2014-08-05 10:35:00,12.2,12.2,12.18,12.19,26400.0,10.9225,10.9225,10.9046,10.9136,26400.0
2014-08-05 10:40:00,12.2,12.2,12.19,12.19,11200.0,10.9225,10.9225,10.9136,10.9136,11200.0
2014-08-05 10:45:00,12.19,12.2,12.19,12.2,27200.0,10.9136,10.9225,10.9136,10.9225,27200.0
2014-08-05 10:50:00,12.2,12.2,12.19,12.19,32800.0,10.9225,10.9225,10.9136,10.9136,32800.0
2014-08-05 10:55:00,12.19,12.2,12.18,12.19,154400.0,10.9136,10.9225,10.9046,10.9136,154400.0
2014-08-05 11:00:00,12.19,12.2,12.18,12.19,59200.0,10.9136,10.9225,10.9046,10.9136,59200.0
2014-08-05 11:05:00,12.19,12.21,12.19,12.2,45600.0,10.9136,10.9315,10.9136,10.9225,45600.0
2014-08-05 11:10:00,12.2,12.23,12.19,12.23,36800.0,10.9225,10.9494,10.9136,10.9494,36800.0
2014-08-05 11:15:00,12.23,12.24,12.22,12.23,35200.0,10.9494,10.9583,10.9404,10.9494,35200.0
2014-08-05 11:20:00,12.23,12.24,12.22,12.22,21600.0,10.9494,10.9583,10.9404,10.9404,21600.0
2014-08-05 11:25:00,12.22,12.22,12.2,12.21,13600.0,10.9404,10.9404,10.9225,10.9315,13600.0
2014-08-05 11:30:00,12.21,12.22,12.2,12.2,21600.0,10.9315,10.9404,10.9225,10.9225,21600.0
2014-08-05 11:35:00,12.19,12.2,12.19,12.2,11200.0,10.9136,10.9225,10.9136,10.9225,11200.0
2014-08-05 11:40:00,12.2,12.2,12.19,12.2,11200.0,10.9225,10.9225,10.9136,10.9225,11200.0
2014-08-05 11:45:00,12.2,12.2,12.18,12.18,20000.0,10.9225,10.9225,10.9046,10.9046,20000.0
2014-08-05 11:50:00,12.18,12.19,12.18,12.19,15200.0,10.9046,10.9136,10.9046,10.9136,15200.0
2014-08-05 11:55:00,12.19,12.19,12.18,12.18,36800.0,10.9136,10.9136,10.9046,10.9046,36800.0
2014-08-05 12:00:00,12.18,12.19,12.18,12.19,40000.0,10.9046,10.9136,10.9046,10.9136,40000.0
2014-08-05 12:05:00,12.19,12.19,12.18,12.19,43200.0,10.9136,10.9136,10.9046,10.9136,43200.0
2014-08-05 12:10:00,12.19,12.19,12.18,12.18,35200.0,10.9136,10.9136,10.9046,10.9046,35200.0
2014-08-05 12:15:00,12.19,12.19,12.18,12.19,20000.0,10.9136,10.9136,10.9046,10.9136,20000.0
2014-08-05 12:20:00,12.19,12.19,12.18,12.18,45600.0,10.9136,10.9136,10.9046,10.9046,45600.0
2014-08-05 12:25:00,12.18,12.19,12.18,12.19,32000.0,10.9046,10.9136,10.9046,10.9136,32000.0
2014-08-05 12:30:00,12.19,12.2,12.19,12.19,27200.0,10.9136,10.9225,10.9136,10.9136,27200.0
2014-08-05 12:35:00,12.19,12.19,12.18,12.18,28000.0,10.9136,10.9136,10.9046,10.9046,28000.0
2014-08-05 12:40:00,12.18,12.19,12.18,12.19,108800.0,10.9046,10.9136,10.9046,10.9136,108800.0
2014-08-05 12:45:00,12.19,12.21,12.19,12.2,43200.0,10.9136,10.9315,10.9136,10.9225,43200.0
2014-08-05 12:50:00,12.2,12.21,12.2,12.2,14400.0,10.9225,10.9315,10.9225,10.9225,14400.0
2014-08-05 12:55:00,12.21,12.21,12.2,12.2,7200.0,10.9315,10.9315,10.9225,10.9225,7200.0
2014-08-05 13:00:00,12.21,12.21,12.19,12.19,20000.0,10.9315,10.9315,10.9136,10.9136,20000.0
2014-08-05 13:05:00,12.19,12.19,12.18,12.18,34400.0,10.9136,10.9136,10.9046,10.9046,34400.0
2014-08-05 13:10:00,12.18,12.19,12.18,12.18,27200.0,10.9046,10.9136,10.9046,10.9046,27200.0
2014-08-05 13:15:00,12.18,12.2,12.18,12.19,17600.0,10.9046,10.9225,10.9046,10.9136,17600.0
2014-08-05 13:20:00,12.2,12.2,12.19,12.2,20000.0,10.9225,10.9225,10.9136,10.9225,20000.0
2014-08-05 13:25:00,12.2,12.21,12.2,12.21,28000.0,10.9225,10.9315,10.9225,10.9315,28000.0
2014-08-05 13:30:00,12.2,12.21,12.2,12.21,16000.0,10.9225,10.9315,10.9225,10.9315,16000.0
2014-08-05 13:35:00,12.2,12.2,12.14,12.15,132800.0,10.9225,10.9225,10.8688,10.8778,132800.0
2014-08-05 13:40:00,12.14,12.16,12.12,12.13,125600.0,10.8688,10.8867,10.8509,10.8599,125600.0
2014-08-05 13:45:00,12.13,12.15,12.13,12.14,48000.0,10.8599,10.8778,10.8599,10.8688,48000.0
2014-08-05 13:50:00,12.15,12.17,12.14,12.17,187200.0,10.8778,10.8957,10.8688,10.8957,187200.0
2014-08-05 13:55:00,12.17,12.17,12.15,12.15,29600.0,10.8957,10.8957,10.8778,10.8778,29600.0
2014-08-05 14:00:00,12.15,12.15,12.14,12.15,48800.0,10.8778,10.8778,10.8688,10.8778,48800.0
2014-08-05 14:05:00,12.15,12.15,12.13,12.15,197600.0,10.8778,10.8778,10.8599,10.8778,197600.0
2014-08-05 14:10:00,12.15,12.15,12.14,12.15,46400.0,10.8778,10.8778,10.8688,10.8778,46400.0
2014-08-05 14:15:00,12.16,12.16,12.15,12.15,21600.0,10.8867,10.8867,10.8778,10.8778,21600.0
2014-08-05 14:20:00,12.16,12.17,12.16,12.16,44800.0,10.8867,10.8957,10.8867,10.8867,44800.0
2014-08-05 14:25:00,12.15,12.16,12.15,12.16,38400.0,10.8778,10.8867,10.8778,10.8867,38400.0
2014-08-05 14:30:00,12.16,12.17,12.16,12.17,30400.0,10.8867,10.8957,10.8867,10.8957,30400.0
2014-08-05 14:35:00,12.17,12.18,12.17,12.17,76800.0,10.8957,10.9046,10.8957,10.8957,76800.0
2014-08-05 14:40:00,12.17,12.17,12.16,12.16,28000.0,10.8957,10.8957,10.8867,10.8867,28000.0
2014-08-05 14:45:00,12.16,12.18,12.16,12.17,36800.0,10.8867,10.9046,10.8867,10.8957,36800.0
2014-08-05 14:50:00,12.17,12.17,12.16,12.16,29600.0,10.8957,10.8957,10.8867,10.8867,29600.0
2014-08-05 14:55:00,12.16,12.17,12.15,12.15,35200.0,10.8867,10.8957,10.8778,10.8778,35200.0
2014-08-05 15:00:00,12.15,12.16,12.15,12.15,39200.0,10.8778,10.8867,10.8778,10.8778,39200.0
2014-08-05 15:05:00,12.14,12.16,12.14,12.15,76800.0,10.8688,10.8867,10.8688,10.8778,76800.0
2014-08-05 15:10:00,12.15,12.15,12.14,12.15,49600.0,10.8778,10.8778,10.8688,10.8778,49600.0
2014-08-05 15:15:00,12.15,12.17,12.15,12.17,31200.0,10.8778,10.8957,10.8778,10.8957,31200.0
2014-08-05 15:20:00,12.16,12.18,12.16,12.17,38400.0,10.8867,10.9046,10.8867,10.8957,38400.0
2014-08-05 15:25:00,12.17,12.18,12.16,12.16,54400.0,10.8957,10.9046,10.8867,10.8867,54400.0
2014-08-05 15:30:00,12.16,12.18,12.16,12.18,44000.0,10.8867,10.9046,10.8867,10.9046,44000.0
2014-08-05 15:35:00,12.18,12.2,12.18,12.18,44800.0,10.9046,10.9225,10.9046,10.9046,44800.0
2014-08-05 15:40:00,12.18,12.18,12.17,12.18,52000.0,10.9046,10.9046,10.8957,10.9046,52000.0
2014-08-05 15:45:00,12.18,12.19,12.17,12.18,100000.0,10.9046,10.9136,10.8957,10.9046,100000.0
2014-08-05 15:50:00,12.17,12.18,12.17,12.17,77600.0,10.8957,10.9046,10.8957,10.8957,77600.0
2014-08-05 15:55:00,12.17,12.19,12.17,12.17,211200.0,10.8957,10.9136,10.8957,10.8957,211200.0
2014-08-06 09:30:00,12.13,12.16,12.12,12.15,45600.0,10.8599,10.8867,10.8509,10.8778,45600.0
2014-08-06 09:35:00,12.15,12.19,12.15,12.16,64000.0,10.8778,10.9136,10.8778,10.8867,64000.0
2014-08-06 09:40:00,12.16,12.18,12.16,12.18,32800.0,10.8867,10.9046,10.8867,10.9046,32800.0
2014-08-06 09:45:00,12.18,12.21,12.16,12.19,84800.0,10.9046,10.9315,10.8867,10.9136,84800.0
2014-08-06 09:50:00,12.2,12.21,12.19,12.2,72800.0,10.9225,10.9315,10.9136,10.9225,72800.0
2014-08-06 09:55:00,12.2,12.2,12.19,12.2,26400.0,10.9225,10.9225,10.9136,10.9225,26400.0
2014-08-06 10:00:00,12.19,12.23,12.19,12.23,32000.0,10.9136,10.9494,10.9136,10.9494,32000.0
2014-08-06 10:05:00,12.23,12.24,12.23,12.23,80800.0,10.9494,10.9583,10.9494,10.9494,80800.0
2014-08-06 10:10:00,12.23,12.23,12.21,12.21,13600.0,10.9494,10.9494,10.9315,10.9315,13600.0
2014-08-06 10:15:00,12.21,12.21,12.19,12.2,36800.0,10.9315,10.9315,10.9136,10.9225,36800.0
2014-08-06 10:20:00,12.2,12.22,12.2,12.22,31200.0,10.9225,10.9404,10.9225,10.9404,31200.0
2014-08-06 10:25:00,12.22,12.23,12.22,12.23,125600.0,10.9404,10.9494,10.9404,10.9494,125600.0
2014-08-06 10:30:00,12.23,12.24,12.22,12.23,57600.0,10.9494,10.9583,10.9404,10.9494,57600.0
2014-08-06 10:35:00,12.24,12.24,12.23,12.24,28000.0,10.9583,10.9583,10.9494,10.9583,28000.0
2014-08-06 10:40:00,12.24,12.25,12.24,12.25,70400.0,10.9583,10.9673,10.9583,10.9673,70400.0
2014-08-06 10:45:00,12.25,12.25,12.24,12.24,29600.0,10.9673,10.9673,10.9583,10.9583,29600.0
2014-08-06 10:50:00,12.25,12.26,12.25,12.25,36800.0,10.9673,10.9762,10.9673,10.9673,36800.0
2014-08-06 10:55:00,12.25,12.27,12.25,12.27,55200.0,10.9673,10.9852,10.9673,10.9852,55200.0
2014-08-06 11:00:00,12.27,12.27,12.26,12.27,29600.0,10.9852,10.9852,10.9762,10.9852,29600.0
2014-08-06 11:05:00,12.27,12.28,12.26,12.27,45600.0,10.9852,10.9941,10.9762,10.9852,45600.0
2014-08-06 11:10:00,12.27,12.27,12.26,12.27,48000.0,10.9852,10.9852,10.9762,10.9852,48000.0
2014-08-06 11:15:00,12.26,12.27,12.26,12.26,42400.0,10.9762,10.9852,10.9762,10.9762,42400.0
2014-08-06 11:20:00,12.27,12.27,12.27,12.27,11200.0,10.9852,10.9852,10.9852,10.9852,11200.0
2014-08-06 11:25:00,12.27,12.27,12.26,12.26,53600.0,10.9852,10.9852,10.9762,10.9762,53600.0
2014-08-06 11:30:00,12.25,12.26,12.25,12.26,98400.0,10.9673,10.9762,10.9673,10.9762,98400.0
2014-08-06 11:35:00,12.26,12.26,12.25,12.26,47200.0,10.9762,10.9762,10.9673,10.9762,47200.0
2014-08-06 11:40:00,12.25,12.26,12.25,12.26,28800.0,10.9673,10.9762,10.9673,10.9762,28800.0
2014-08-06 11:45:00,12.27,12.27,12.25,12.25,37600.0,10.9852,10.9852,10.9673,10.9673,37600.0
2014-08-06 11:50:00,12.26,12.26,12.25,12.25,27200.0,10.9762,10.9762,10.9673,10.9673,27200.0
2014-08-06 11:55:00,12.26,12.26,12.26,12.26,8000.0,10.9762,10.9762,10.9762,10.9762,8000.0
2014-08-06 12:00:00,12.26,12.27,12.26,12.27,23200.0,10.9762,10.9852,10.9762,10.9852,23200.0
2014-08-06 12:05:00,12.27,12.28,12.27,12.27,26400.0,10.9852,10.9941,10.9852,10.9852,26400.0
2014-08-06 12:10:00,12.26,12.26,12.25,12.26,8800.0,10.9762,10.9762,10.9673,10.9762,8800.0
2014-08-06 12:15:00,12.26,12.26,12.23,12.24,44000.0,10.9762,10.9762,10.9494,10.9583,44000.0
2014-08-06 12:20:00,12.24,12.25,12.23,12.25,23200.0,10.9583,10.9673,10.9494,10.9673,23200.0
2014-08-06 12:25:00,12.25,12.25,12.24,12.24,28000.0,10.9673,10.9673,10.9583,10.9583,28000.0
2014-08-06 12:30:00,12.24,12.26,12.23,12.25,28000.0,10.9583,10.9762,10.9494,10.9673,28000.0
2014-08-06 12:35:00,12.26,12.27,12.26,12.26,17600.0,10.9762,10.9852,10.9762,10.9762,17600.0
2014-08-06 12:40:00,12.27,12.27,12.26,12.27,25600.0,10.9852,10.9852,10.9762,10.9852,25600.0
2014-08-06 12:45:00,12.27,12.27,12.26,12.26,34400.0,10.9852,10.9852,10.9762,10.9762,34400.0
2014-08-06 12:50:00,12.26,12.26,12.26,12.26,23200.0,10.9762,10.9762,10.9762,10.9762,23200.0
2014-08-06 12:55:00,12.26,12.26,12.25,12.25,28000.0,10.9762,10.9762,10.9673,10.9673,28000.0
2014-08-06 13:00:00,12.25,12.26,12.24,12.24,33600.0,10.9673,10.9762,10.9583,10.9583,33600.0
2014-08-06 13:05:00,12.23,12.25,12.23,12.25,48000.0,10.9494,10.9673,10.9494,10.9673,48000.0
2014-08-06 13:10:00,12.25,12.26,12.25,12.26,18400.0,10.9673,10.9762,10.9673,10.9762,18400.0
2014-08-06 13:15:00,12.26,12.27,12.26,12.26,24000.0,10.9762,10.9852,10.9762,10.9762,24000.0
2014-08-06 13:20:00,12.27,12.27,12.26,12.27,24800.0,10.9852,10.9852,10.9762,10.9852,24800.0
2014-08-06 13:25:00,12.27,12.27,12.26,12.26,27200.0,10.9852,10.9852,10.9762,10.9762,27200.0
2014-08-06 13:30:00,12.26,12.26,12.25,12.25,23200.0,10.9762,10.9762,10.9673,10.9673,23200.0
2014-08-06 13:35:00,12.26,12.26,12.25,12.26,34400.0,10.9762,10.9762,10.9673,10.9762,34400.0
2014-08-06 13:40:00,12.26,12.27,12.26,12.26,27200.0,10.9762,10.9852,10.9762,10.9762,27200.0
2014-08-06 13:45:00,12.26,12.26,12.23,12.23,34400.0,10.9762,10.9762,10.9494,10.9494,34400.0
2014-08-06 13:50:00,12.23,12.24,12.22,12.23,24800.0,10.9494,10.9583,10.9404,10.9494,24800.0
2014-08-06 13:55:00,12.23,12.23,12.22,12.22,33600.0,10.9494,10.9494,10.9404,10.9404,33600.0
2014-08-06 14:00:00,12.22,12.22,12.22,12.22,32000.0,10.9404,10.9404,10.9404,10.9404,32000.0
2014-08-06 14:05:00,12.22,12.22,12.22,12.22,47200.0,10.9404,10.9404,10.9404,10.9404,47200.0
2014-08-06 14:10:00,12.22,12.22,12.21,12.22,29600.0,10.9404,10.9404,10.9315,10.9404,29600.0
2014-08-06 14:15:00,12.22,12.22,12.22,12.22,24800.0,10.9404,10.9404,10.9404,10.9404,24800.0
2014-08-06 14:20:00,12.22,12.22,12.22,12.22,19200.0,10.9404,10.9404,10.9404,10.9404,19200.0
2014-08-06 14:25:00,12.22,12.23,12.22,12.22,29600.0,10.9404,10.9494,10.9404,10.9404,29600.0
2014-08-06 14:30:00,12.22,12.22,12.21,12.21,37600.0,10.9404,10.9404,10.9315,10.9315,37600.0
2014-08-06 14:35:00,12.21,12.21,12.2,12.21,40800.0,10.9315,10.9315,10.9225,10.9315,40800.0
2014-08-06 14:40:00,12.21,12.24,12.21,12.24,34400.0,10.9315,10.9583,10.9315,10.9583,34400.0
2014-08-06 14:45:00,12.23,12.23,12.22,12.23,25600.0,10.9494,10.9494,10.9404,10.9494,25600.0
2014-08-06 14:50:00,12.23,12.23,12.22,12.23,23200.0,10.9494,10.9494,10.9404,10.9494,23200.0
2014-08-06 14:55:00,12.23,12.23,12.22,12.22,33600.0,10.9494,10.9494,10.9404,10.9404,33600.0
2014-08-06 15:00:00,12.22,12.23,12.22,12.23,37600.0,10.9404,10.9494,10.9404,10.9494,37600.0
2014-08-06 15:05:00,12.23,12.23,12.22,12.22,30400.0,10.9494,10.9494,10.9404,10.9404,30400.0
2014-08-06 15:10:00,12.22,12.22,12.21,12.21,27200.0,10.9404,10.9404,10.9315,10.9315,27200.0
2014-08-06 15:15:00,12.21,12.22,12.21,12.22,36000.0,10.9315,10.9404,10.9315,10.9404,36000.0
2014-08-06 15:20:00,12.22,12.22,12.22,12.22,22400.0,10.9404,10.9404,10.9404,10.9404,22400.0
2014-08-06 15:25:00,12.22,12.22,12.22,12.22,22400.0,10.9404,10.9404,10.9404,10.9404,22400.0
2014-08-06 15:30:00,12.22,12.22,12.22,12.22,67200.0,10.9404,10.9404,10.9404,10.9404,67200.0
2014-08-06 15:35:00,12.22,12.23,12.22,12.23,26400.0,10.9404,10.9494,10.9404,10.9494,26400.0
2014-08-06 15:40:00,12.23,12.23,12.22,12.23,53600.0,10.9494,10.9494,10.9404,10.9494,53600.0
2014-08-06 15:45:00,12.23,12.23,12.22,12.22,71200.0,10.9494,10.9494,10.9404,10.9404,71200.0
2014-08-06 15:50:00,12.22,12.24,12.22,12.23,90400.0,10.9404,10.9583,10.9404,10.9494,90400.0
2014-08-06 15:55:00,12.23,12.23,12.22,12.23,136000.0,10.9494,10.9494,10.9404,10.9494,136000.0
2014-08-07 09:30:00,12.26,12.29,12.25,12.26,108800.0,10.9762,11.0031,10.9673,10.9762,108800.0
2014-08-07 09:35:00,12.27,12.27,12.25,12.27,39200.0,10.9852,10.9852,10.9673,10.9852,39200.0
2014-08-07 09:40:00,12.26,12.27,12.25,12.25,63200.0,10.9762,10.9852,10.9673,10.9673,63200.0
2014-08-07 09:45:00,12.25,12.27,12.25,12.26,68000.0,10.9673,10.9852,10.9673,10.9762,68000.0
2014-08-07 09:50:00,12.26,12.27,12.25,12.27,70400.0,10.9762,10.9852,10.9673,10.9852,70400.0
2014-08-07 09:55:00,12.27,12.28,12.26,12.28,20800.0,10.9852,10.9941,10.9762,10.9941,20800.0
2014-08-07 10:00:00,12.27,12.28,12.26,12.26,20800.0,10.9852,10.9941,10.9762,10.9762,20800.0
2014-08-07 10:05:00,12.26,12.26,12.25,12.26,17600.0,10.9762,10.9762,10.9673,10.9762,17600.0
2014-08-07 10:10:00,12.26,12.27,12.25,12.26,84000.0,10.9762,10.9852,10.9673,10.9762,84000.0
2014-08-07 10:15:00,12.26,12.26,12.24,12.26,60000.0,10.9762,10.9762,10.9583,10.9762,60000.0
2014-08-07 10:20:00,12.27,12.27,12.25,12.25,22400.0,10.9852,10.9852,10.9673,10.9673,22400.0
2014-08-07 10:25:00,12.26,12.26,12.25,12.26,11200.0,10.9762,10.9762,10.9673,10.9762,11200.0
2014-08-07 10:30:00,12.26,12.26,12.25,12.26,11200.0,10.9762,10.9762,10.9673,10.9762,11200.0
2014-08-07 10:35:00,12.26,12.28,12.26,12.27,19200.0,10.9762,10.9941,10.9762,10.9852,19200.0
2014-08-07 10:40:00,12.27,12.27,12.25,12.26,15200.0,10.9852,10.9852,10.9673,10.9762,15200.0
2014-08-07 10:45:00,12.25,12.26,12.24,12.25,41600.0,10.9673,10.9762,10.9583,10.9673,41600.0
2014-08-07 10:50:00,12.25,12.26,12.24,12.25,80800.0,10.9673,10.9762,10.9583,10.9673,80800.0
2014-08-07 10:55:00,12.25,12.25,12.24,12.25,41600.0,10.9673,10.9673,10.9583,10.9673,41600.0
2014-08-07 11:00:00,12.25,12.25,12.23,12.23,57600.0,10.9673,10.9673,10.9494,10.9494,57600.0
2014-08-07 11:05:00,12.23,12.23,12.21,12.23,41600.0,10.9494,10.9494,10.9315,10.9494,41600.0
2014-08-07 11:10:00,12.23,12.23,12.22,12.22,32800.0,10.9494,10.9494,10.9404,10.9404,32800.0
2014-08-07 11:15:00,12.21,12.22,12.21,12.22,27200.0,10.9315,10.9404,10.9315,10.9404,27200.0
2014-08-07 11:20:00,12.23,12.24,12.23,12.24,41600.0,10.9494,10.9583,10.9494,10.9583,41600.0
2014-08-07 11:25:00,12.24,12.24,12.22,12.23,52000.0,10.9583,10.9583,10.9404,10.9494,52000.0
2014-08-07 11:30:00,12.23,12.23,12.22,12.23,51200.0,10.9494,10.9494,10.9404,10.9494,51200.0
2014-08-07 11:35:00,12.23,12.23,12.22,12.22,36800.0,10.9494,10.9494,10.9404,10.9404,36800.0
2014-08-07 11:40:00,12.22,12.22,12.21,12.21,38400.0,10.9404,10.9404,10.9315,10.9315,38400.0
2014-08-07 11:45:00,12.21,12.21,12.18,12.2,68800.0,10.9315,10.9315,10.9046,10.9225,68800.0
2014-08-07 11:50:00,12.2,12.21,12.18,12.18,24800.0,10.9225,10.9315,10.9046,10.9046,24800.0
2014-08-07 11:55:00,12.19,12.22,12.19,12.22,36800.0,10.9136,10.9404,10.9136,10.9404,36800.0
2014-08-07 12:00:00,12.21,12.22,12.2,12.22,40000.0,10.9315,10.9404,10.9225,10.9404,40000.0
2014-08-07 12:05:00,12.22,12.22,12.21,12.22,30400.0,10.9404,10.9404,10.9315,10.9404,30400.0
2014-08-07 12:10:00,12.22,12.22,12.2,12.21,32000.0,10.9404,10.9404,10.9225,10.9315,32000.0
2014-08-07 12:15:00,12.21,12.21,12.19,12.2,30400.0,10.9315,10.9315,10.9136,10.9225,30400.0
2014-08-07 12:20:00,12.2,12.22,12.2,12.22,36000.0,10.9225,10.9404,10.9225,10.9404,36000.0
2014-08-07 12:25:00,12.22,12.22,12.2,12.2,46400.0,10.9404,10.9404,10.9225,10.9225,46400.0
2014-08-07 12:30:00,12.2,12.2,12.18,12.18,44000.0,10.9225,10.9225,10.9046,10.9046,44000.0
2014-08-07 12:35:00,12.18,12.19,12.17,12.19,31200.0,10.9046,10.9136,10.8957,10.9136,31200.0
2014-08-07 12:40:00,12.19,12.19,12.18,12.19,35200.0,10.9136,10.9136,10.9046,10.9136,35200.0
2014-08-07 12:45:00,12.19,12.2,12.19,12.2,18400.0,10.9136,10.9225,10.9136,10.9225,18400.0
2014-08-07 12:50:00,12.2,12.2,12.19,12.2,28000.0,10.9225,10.9225,10.9136,10.9225,28000.0
2014-08-07 12:55:00,12.2,12.2,12.19,12.2,20000.0,10.9225,10.9225,10.9136,10.9225,20000.0
2014-08-07 13:00:00,12.2,12.22,12.2,12.22,34400.0,10.9225,10.9404,10.9225,10.9404,34400.0
2014-08-07 13:05:00,12.22,12.23,12.22,12.22,26400.0,10.9404,10.9494,10.9404,10.9404,26400.0
2014-08-07 13:10:00,12.23,12.23,12.22,12.22,17600.0,10.9494,10.9494,10.9404,10.9404,17600.0
2014-08-07 13:15:00,12.23,12.24,12.22,12.22,28800.0,10.9494,10.9583,10.9404,10.9404,28800.0
2014-08-07 13:20:00,12.22,12.22,12.22,12.22,31200.0,10.9404,10.9404,10.9404,10.9404,31200.0
2014-08-07 13:25:00,12.22,12.23,12.22,12.23,36800.0,10.9404,10.9494,10.9404,10.9494,36800.0
2014-08-07 13:30:00,12.23,12.23,12.23,12.23,19200.0,10.9494,10.9494,10.9494,10.9494,19200.0
2014-08-07 13:35:00,12.22,12.24,12.22,12.24,32000.0,10.9404,10.9583,10.9404,10.9583,32000.0
2014-08-07 13:40:00,12.24,12.24,12.24,12.24,49600.0,10.9583,10.9583,10.9583,10.9583,49600.0
2014-08-07 13:45:00,12.24,12.24,12.24,12.24,21600.0,10.9583,10.9583,10.9583,10.9583,21600.0
2014-08-07 13:50:00,12.24,12.24,12.23,12.24,22400.0,10.9583,10.9583,10.9494,10.9583,22400.0
2014-08-07 13:55:00,12.24,12.24,12.23,12.24,30400.0,10.9583,10.9583,10.9494,10.9583,30400.0
2014-08-07 14:00:00,12.24,12.24,12.22,12.22,43200.0,10.9583,10.9583,10.9404,10.9404,43200.0
2014-08-07 14:05:00,12.22,12.23,12.22,12.23,48000.0,10.9404,10.9494,10.9404,10.9494,48000.0
2014-08-07 14:10:00,12.23,12.23,12.22,12.23,26400.0,10.9494,10.9494,10.9404,10.9494,26400.0
2014-08-07 14:15:00,12.23,12.23,12.21,12.21,43200.0,10.9494,10.9494,10.9315,10.9315,43200.0
2014-08-07 14:20:00,12.21,12.21,12.2,12.2,47200.0,10.9315,10.9315,10.9225,10.9225,47200.0
2014-08-07 14:25:00,12.2,12.2,12.19,12.19,76000.0,10.9225,10.9225,10.9136,10.9136,76000.0
2014-08-07 14:30:00,12.18,12.18,12.18,12.18,54400.0,10.9046,10.9046,10.9046,10.9046,54400.0
2014-08-07 14:35:00,12.18,12.18,12.18,12.18,27200.0,10.9046,10.9046,10.9046,10.9046,27200.0
2014-08-07 14:40:00,12.18,12.19,12.18,12.18,31200.0,10.9046,10.9136,10.9046,10.9046,31200.0
2014-08-07 14:45:00,12.18,12.18,12.18,12.18,32000.0,10.9046,10.9046,10.9046,10.9046,32000.0
2014-08-07 14:50:00,12.18,12.2,12.18,12.19,54400.0,10.9046,10.9225,10.9046,10.9136,54400.0
2014-08-07 14:55:00,12.19,12.19,12.18,12.19,55200.0,10.9136,10.9136,10.9046,10.9136,55200.0
2014-08-07 15:00:00,12.18,12.19,12.18,12.19,61600.0,10.9046,10.9136,10.9046,10.9136,61600.0
2014-08-07 15:05:00,12.18,12.19,12.17,12.18,67200.0,10.9046,10.9136,10.8957,10.9046,67200.0
2014-08-07 15:10:00,12.18,12.19,12.18,12.18,34400.0,10.9046,10.9136,10.9046,10.9046,34400.0
2014-08-07 15:15:00,12.17,12.18,12.17,12.18,36800.0,10.8957,10.9046,10.8957,10.9046,36800.0
2014-08-07 15:20:00,12.18,12.18,12.16,12.16,85600.0,10.9046,10.9046,10.8867,10.8867,85600.0
2014-08-07 15:25:00,12.16,12.17,12.16,12.17,45600.0,10.8867,10.8957,10.8867,10.8957,45600.0
2014-08-07 15:30:00,12.17,12.17,12.17,12.17,73600.0,10.8957,10.8957,10.8957,10.8957,73600.0
2014-08-07 15:35:00,12.17,12.19,12.17,12.19,98400.0,10.8957,10.9136,10.8957,10.9136,98400.0
2014-08-07 15:40:00,12.19,12.19,12.18,12.18,84000.0,10.9136,10.9136,10.9046,10.9046,84000.0
2014-08-07 15:45:00,12.18,12.19,12.18,12.19,179200.0,10.9046,10.9136,10.9046,10.9136,179200.0
2014-08-07 15:50:00,12.19,12.2,12.19,12.2,110400.0,10.9136,10.9225,10.9136,10.9225,110400.0
2014-08-07 15:55:00,12.2,12.2,12.18,12.18,197600.0,10.9225,10.9225,10.9046,10.9046,197600.0
2014-08-08 09:30:00,12.2,12.25,12.2,12.22,52000.0,10.9225,10.9673,10.9225,10.9404,52000.0
2014-08-08 09:35:00,12.23,12.24,12.2,12.22,66400.0,10.9494,10.9583,10.9225,10.9404,66400.0
2014-08-08 09:40:00,12.22,12.22,12.19,12.21,146400.0,10.9404,10.9404,10.9136,10.9315,146400.0
2014-08-08 09:45:00,12.21,12.22,12.21,12.22,17600.0,10.9315,10.9404,10.9315,10.9404,17600.0
2014-08-08 09:50:00,12.22,12.23,12.21,12.22,29600.0,10.9404,10.9494,10.9315,10.9404,29600.0
2014-08-08 09:55:00,12.23,12.24,12.22,12.23,45600.0,10.9494,10.9583,10.9404,10.9494,45600.0
2014-08-08 10:00:00,12.24,12.24,12.21,12.24,46400.0,10.9583,10.9583,10.9315,10.9583,46400.0
2014-08-08 10:05:00,12.24,12.25,12.23,12.24,40000.0,10.9583,10.9673,10.9494,10.9583,40000.0
2014-08-08 10:10:00,12.25,12.25,12.23,12.23,48800.0,10.9673,10.9673,10.9494,10.9494,48800.0
2014-08-08 10:15:00,12.23,12.24,12.23,12.23,20000.0,10.9494,10.9583,10.9494,10.9494,20000.0
2014-08-08 10:20:00,12.23,12.24,12.22,12.24,30400.0,10.9494,10.9583,10.9404,10.9583,30400.0
2014-08-08 10:25:00,12.22,12.22,12.21,12.21,20000.0,10.9404,10.9404,10.9315,10.9315,20000.0
2014-08-08 10:30:00,12.21,12.21,12.2,12.21,18400.0,10.9315,10.9315,10.9225,10.9315,18400.0
2014-08-08 10:35:00,12.21,12.22,12.2,12.22,28800.0,10.9315,10.9404,10.9225,10.9404,28800.0
2014-08-08 10:40:00,12.22,12.24,12.22,12.23,30400.0,10.9404,10.9583,10.9404,10.9494,30400.0
2014-08-08 10:45:00,12.23,12.24,12.23,12.23,88800.0,10.9494,10.9583,10.9494,10.9494,88800.0
2014-08-08 10:50:00,12.24,12.24,12.23,12.24,33600.0,10.9583,10.9583,10.9494,10.9583,33600.0
2014-08-08 10:55:00,12.23,12.24,12.23,12.24,36800.0,10.9494,10.9583,10.9494,10.9583,36800.0
2014-08-08 11:00:00,12.24,12.25,12.24,12.25,56000.0,10.9583,10.9673,10.9583,10.9673,56000.0
2014-08-08 11:05:00,12.26,12.26,12.26,12.26,36800.0,10.9762,10.9762,10.9762,10.9762,36800.0
2014-08-08 11:10:00,12.26,12.28,12.25,12.26,102400.0,10.9762,10.9941,10.9673,10.9762,102400.0
2014-08-08 11:15:00,12.26,12.26,12.26,12.26,14400.0,10.9762,10.9762,10.9762,10.9762,14400.0
2014-08-08 11:20:00,12.25,12.25,12.25,12.25,28800.0,10.9673,10.9673,10.9673,10.9673,28800.0
2014-08-08 11:25:00,12.26,12.26,12.25,12.26,12000.0,10.9762,10.9762,10.9673,10.9762,12000.0
2014-08-08 11:30:00,12.25,12.26,12.25,12.25,5600.0,10.9673,10.9762,10.9673,10.9673,5600.0
2014-08-08 11:35:00,12.26,12.26,12.25,12.25,11200.0,10.9762,10.9762,10.9673,10.9673,11200.0
2014-08-08 11:40:00,12.26,12.26,12.25,12.26,13600.0,10.9762,10.9762,10.9673,10.9762,13600.0
2014-08-08 11:45:00,12.26,12.26,12.25,12.25,13600.0,10.9762,10.9762,10.9673,10.9673,13600.0
2014-08-08 11:50:00,12.25,12.26,12.25,12.26,12000.0,10.9673,10.9762,10.9673,10.9762,12000.0
2014-08-08 11:55:00,12.26,12.26,12.26,12.26,24000.0,10.9762,10.9762,10.9762,10.9762,24000.0
2014-08-08 12:00:00,12.26,12.26,12.25,12.25,8800.0,10.9762,10.9762,10.9673,10.9673,8800.0
2014-08-08 12:05:00,12.26,12.26,12.24,12.25,37600.0,10.9762,10.9762,10.9583,10.9673,37600.0
2014-08-08 12:10:00,12.25,12.26,12.25,12.26,11200.0,10.9673,10.9762,10.9673,10.9762,11200.0
2014-08-08 12:15:00,12.25,12.25,12.25,12.25,25600.0,10.9673,10.9673,10.9673,10.9673,25600.0
2014-08-08 12:20:00,12.25,12.25,12.25,12.25,15200.0,10.9673,10.9673,10.9673,10.9673,15200.0
2014-08-08 12:25:00,12.25,12.25,12.24,12.25,52000.0,10.9673,10.9673,10.9583,10.9673,52000.0
2014-08-08 12:30:00,12.25,12.26,12.25,12.25,11200.0,10.9673,10.9762,10.9673,10.9673,11200.0
2014-08-08 12:35:00,12.25,12.25,12.24,12.25,48800.0,10.9673,10.9673,10.9583,10.9673,48800.0
2014-08-08 12:40:00,12.25,12.25,12.25,12.25,24000.0,10.9673,10.9673,10.9673,10.9673,24000.0
2014-08-08 12:45:00,12.25,12.25,12.24,12.24,19200.0,10.9673,10.9673,10.9583,10.9583,19200.0
2014-08-08 12:50:00,12.24,12.25,12.24,12.25,13600.0,10.9583,10.9673,10.9583,10.9673,13600.0
2014-08-08 12:55:00,12.25,12.25,12.25,12.25,27200.0,10.9673,10.9673,10.9673,10.9673,27200.0
2014-08-08 13:00:00,12.25,12.26,12.25,12.26,28000.0,10.9673,10.9762,10.9673,10.9762,28000.0
2014-08-08 13:05:00,12.26,12.26,12.26,12.26,19200.0,10.9762,10.9762,10.9762,10.9762,19200.0
2014-08-08 13:10:00,12.26,12.27,12.26,12.26,12800.0,10.9762,10.9852,10.9762,10.9762,12800.0
2014-08-08 13:15:00,12.27,12.28,12.27,12.28,25600.0,10.9852,10.9941,10.9852,10.9941,25600.0
2014-08-08 13:20:00,12.29,12.29,12.28,12.29,58400.0,11.0031,11.0031,10.9941,11.0031,58400.0
2014-08-08 13:25:00,12.29,12.31,12.29,12.31,22400.0,11.0031,11.021,11.0031,11.021,22400.0
2014-08-08 13:30:00,12.3,12.3,12.29,12.3,12000.0,11.0121,11.0121,11.0031,11.0121,12000.0
2014-08-08 13:35:00,12.3,12.31,12.3,12.31,8000.0,11.0121,11.021,11.0121,11.021,8000.0
2014-08-08 13:40:00,12.31,12.32,12.31,12.31,56800.0,11.021,11.03,11.021,11.021,56800.0
2014-08-08 13:45:00,12.32,12.32,12.31,12.31,17600.0,11.03,11.03,11.021,11.021,17600.0
2014-08-08 13:50:00,12.31,12.31,12.3,12.3,14400.0,11.021,11.021,11.0121,11.0121,14400.0
2014-08-08 13:55:00,12.3,12.31,12.3,12.31,16000.0,11.0121,11.021,11.0121,11.021,16000.0
2014-08-08 14:00:00,12.31,12.31,12.3,12.31,24000.0,11.021,11.021,11.0121,11.021,24000.0
2014-08-08 14:05:00,12.31,12.32,12.31,12.31,35200.0,11.021,11.03,11.021,11.021,35200.0
2014-08-08 14:10:00,12.31,12.31,12.3,12.3,19200.0,11.021,11.021,11.0121,11.0121,19200.0
2014-08-08 14:15:00,12.3,12.31,12.3,12.3,12800.0,11.0121,11.021,11.0121,11.0121,12800.0
2014-08-08 14:20:00,12.31,12.31,12.3,12.3,28000.0,11.021,11.021,11.0121,11.0121,28000.0
2014-08-08 14:25:00,12.31,12.31,12.3,12.31,8800.0,11.021,11.021,11.0121,11.021,8800.0
2014-08-08 14:30:00,12.31,12.31,12.3,12.31,32000.0,11.021,11.021,11.0121,11.021,32000.0
2014-08-08 14:35:00,12.31,12.31,12.31,12.31,4000.0,11.021,11.021,11.021,11.021,4000.0
2014-08-08 14:40:00,12.31,12.32,12.3,12.3,44000.0,11.021,11.03,11.0121,11.0121,44000.0
2014-08-08 14:45:00,12.31,12.31,12.31,12.31,23200.0,11.021,11.021,11.021,11.021,23200.0
2014-08-08 14:50:00,12.32,12.32,12.31,12.31,29600.0,11.03,11.03,11.021,11.021,29600.0
2014-08-08 14:55:00,12.31,12.31,12.31,12.31,21600.0,11.021,11.021,11.021,11.021,21600.0
2014-08-08 15:00:00,12.3,12.3,12.3,12.3,30400.0,11.0121,11.0121,11.0121,11.0121,30400.0
2014-08-08 15:05:00,12.3,12.3,12.29,12.29,18400.0,11.0121,11.0121,11.0031,11.0031,18400.0
2014-08-08 15:10:00,12.29,12.29,12.29,12.29,20000.0,11.0031,11.0031,11.0031,11.0031,20000.0
2014-08-08 15:15:00,12.29,12.3,12.29,12.3,28800.0,11.0031,11.0121,11.0031,11.0121,28800.0
2014-08-08 15:20:00,12.29,12.3,12.29,12.3,22400.0,11.0031,11.0121,11.0031,11.0121,22400.0
2014-08-08 15:25:00,12.3,12.31,12.29,12.3,34400.0,11.0121,11.021,11.0031,11.0121,34400.0
2014-08-08 15:30:00,12.31,12.31,12.31,12.31,38400.0,11.021,11.021,11.021,11.021,38400.0
2014-08-08 15:35:00,12.31,12.31,12.31,12.31,43200.0,11.021,11.021,11.021,11.021,43200.0
2014-08-08 15:40:00,12.31,12.32,12.31,12.32,64000.0,11.021,11.03,11.021,11.03,64000.0
2014-08-08 15:45:00,12.31,12.31,12.31,12.31,66400.0,11.021,11.021,11.021,11.021,66400.0
2014-08-08 15:50:00,12.31,12.32,12.31,12.31,93600.0,11.021,11.03,11.021,11.021,93600.0
2014-08-08 15:55:00,12.31,12.33,12.31,12.32,433600.0,11.021,11.0389,11.021,11.03,433600.0
2014-08-11 09:30:00,12.34,12.38,12.34,12.38,83200.0,11.0479,11.0837,11.0479,11.0837,83200.0
2014-08-11 09:35:00,12.37,12.37,12.34,12.36,74400.0,11.0747,11.0747,11.0479,11.0658,74400.0
2014-08-11 09:40:00,12.36,12.36,12.34,12.35,64000.0,11.0658,11.0658,11.0479,11.0568,64000.0
2014-08-11 09:45:00,12.35,12.37,12.35,12.36,71200.0,11.0568,11.0747,11.0568,11.0658,71200.0
2014-08-11 09:50:00,12.36,12.38,12.36,12.38,24000.0,11.0658,11.0837,11.0658,11.0837,24000.0
2014-08-11 09:55:00,12.38,12.39,12.36,12.38,100800.0,11.0837,11.0926,11.0658,11.0837,100800.0
2014-08-11 10:00:00,12.38,12.4,12.38,12.4,52000.0,11.0837,11.1016,11.0837,11.1016,52000.0
2014-08-11 10:05:00,12.4,12.4,12.39,12.4,76800.0,11.1016,11.1016,11.0926,11.1016,76800.0
2014-08-11 10:10:00,12.4,12.4,12.4,12.4,13600.0,11.1016,11.1016,11.1016,11.1016,13600.0
2014-08-11 10:15:00,12.4,12.41,12.4,12.4,29600.0,11.1016,11.1105,11.1016,11.1016,29600.0
2014-08-11 10:20:00,12.4,12.41,12.4,12.41,16800.0,11.1016,11.1105,11.1016,11.1105,16800.0
2014-08-11 10:25:00,12.42,12.43,12.41,12.43,35200.0,11.1195,11.1284,11.1105,11.1284,35200.0
2014-08-11 10:30:00,12.42,12.43,12.42,12.43,30400.0,11.1195,11.1284,11.1195,11.1284,30400.0
2014-08-11 10:35:00,12.43,12.44,12.43,12.44,22400.0,11.1284,11.1374,11.1284,11.1374,22400.0
2014-08-11 10:40:00,12.43,12.44,12.43,12.44,21600.0,11.1284,11.1374,11.1284,11.1374,21600.0
2014-08-11 10:45:00,12.43,12.44,12.43,12.44,16000.0,11.1284,11.1374,11.1284,11.1374,16000.0
2014-08-11 10:50:00,12.44,12.44,12.43,12.44,14400.0,11.1374,11.1374,11.1284,11.1374,14400.0
2014-08-11 10:55:00,12.45,12.45,12.44,12.44,28000.0,11.1463,11.1463,11.1374,11.1374,28000.0
2014-08-11 11:00:00,12.44,12.44,12.42,12.43,58400.0,11.1374,11.1374,11.1195,11.1284,58400.0
2014-08-11 11:05:00,12.43,12.44,12.43,12.44,16000.0,11.1284,11.1374,11.1284,11.1374,16000.0
2014-08-11 11:10:00,12.45,12.46,12.44,12.46,95200.0,11.1463,11.1553,11.1374,11.1553,95200.0
2014-08-11 11:15:00,12.46,12.47,12.46,12.46,44000.0,11.1553,11.1643,11.1553,11.1553,44000.0
2014-08-11 11:20:00,12.46,12.47,12.46,12.46,48000.0,11.1553,11.1643,11.1553,11.1553,48000.0
2014-08-11 11:25:00,12.47,12.47,12.45,12.46,18400.0,11.1643,11.1643,11.1463,11.1553,18400.0
2014-08-11 11:30:00,12.46,12.46,12.46,12.46,14400.0,11.1553,11.1553,11.1553,11.1553,14400.0
2014-08-11 11:35:00,12.46,12.46,12.45,12.45,8800.0,11.1553,11.1553,11.1463,11.1463,8800.0
2014-08-11 11:40:00,12.45,12.46,12.45,12.46,16800.0,11.1463,11.1553,11.1463,11.1553,16800.0
2014-08-11 11:45:00,12.46,12.46,12.46,12.46,28000.0,11.1553,11.1553,11.1553,11.1553,28000.0
2014-08-11 11:50:00,12.46,12.46,12.46,12.46,31200.0,11.1553,11.1553,11.1553,11.1553,31200.0
2014-08-11 11:55:00,12.46,12.46,12.46,12.46,12000.0,11.1553,11.1553,11.1553,11.1553,12000.0
2014-08-11 12:00:00,12.46,12.46,12.43,12.44,20000.0,11.1553,11.1553,11.1284,11.1374,20000.0
2014-08-11 12:05:00,12.43,12.44,12.43,12.44,8000.0,11.1284,11.1374,11.1284,11.1374,8000.0
2014-08-11 12:10:00,12.44,12.44,12.43,12.44,13600.0,11.1374,11.1374,11.1284,11.1374,13600.0
2014-08-11 12:15:00,12.43,12.44,12.43,12.44,9600.0,11.1284,11.1374,11.1284,11.1374,9600.0
2014-08-11 12:20:00,12.43,12.44,12.43,12.43,24800.0,11.1284,11.1374,11.1284,11.1284,24800.0
2014-08-11 12:25:00,12.43,12.43,12.43,12.43,6400.0,11.1284,11.1284,11.1284,11.1284,6400.0
2014-08-11 12:30:00,12.43,12.43,12.42,12.43,18400.0,11.1284,11.1284,11.1195,11.1284,18400.0
2014-08-11 12:35:00,12.43,12.43,12.43,12.43,14400.0,11.1284,11.1284,11.1284,11.1284,14400.0
2014-08-11 12:40:00,12.43,12.43,12.42,12.43,20800.0,11.1284,11.1284,11.1195,11.1284,20800.0
2014-08-11 12:45:00,12.43,12.43,12.42,12.42,43200.0,11.1284,11.1284,11.1195,11.1195,43200.0
2014-08-11 12:50:00,12.42,12.42,12.42,12.42,34400.0,11.1195,11.1195,11.1195,11.1195,34400.0
2014-08-11 12:55:00,12.42,12.43,12.41,12.43,60800.0,11.1195,11.1284,11.1105,11.1284,60800.0
2014-08-11 13:00:00,12.42,12.43,12.42,12.43,24800.0,11.1195,11.1284,11.1195,11.1284,24800.0
2014-08-11 13:05:00,12.43,12.43,12.43,12.43,8000.0,11.1284,11.1284,11.1284,11.1284,8000.0
2014-08-11 13:10:00,12.43,12.44,12.43,12.44,22400.0,11.1284,11.1374,11.1284,11.1374,22400.0
2014-08-11 13:15:00,12.43,12.44,12.43,12.44,16800.0,11.1284,11.1374,11.1284,11.1374,16800.0
2014-08-11 13:20:00,12.43,12.44,12.42,12.42,32800.0,11.1284,11.1374,11.1195,11.1195,32800.0
2014-08-11 13:25:00,12.42,12.42,12.41,12.42,22400.0,11.1195,11.1195,11.1105,11.1195,22400.0
2014-08-11 13:30:00,12.42,12.43,12.42,12.43,40800.0,11.1195,11.1284,11.1195,11.1284,40800.0
2014-08-11 13:35:00,12.42,12.43,12.42,12.42,26400.0,11.1195,11.1284,11.1195,11.1195,26400.0
2014-08-11 13:40:00,12.42,12.42,12.42,12.42,18400.0,11.1195,11.1195,11.1195,11.1195,18400.0
2014-08-11 13:45:00,12.42,12.42,12.41,12.42,36800.0,11.1195,11.1195,11.1105,11.1195,36800.0
2014-08-11 13:50:00,12.42,12.42,12.41,12.42,31200.0,11.1195,11.1195,11.1105,11.1195,31200.0
2014-08-11 13:55:00,12.41,12.42,12.4,12.41,30400.0,11.1105,11.1195,11.1016,11.1105,30400.0
2014-08-11 14:00:00,12.41,12.41,12.4,12.4,38400.0,11.1105,11.1105,11.1016,11.1016,38400.0
2014-08-11 14:05:00,12.4,12.41,12.4,12.41,73600.0,11.1016,11.1105,11.1016,11.1105,73600.0
2014-08-11 14:10:00,12.41,12.41,12.41,12.41,44000.0,11.1105,11.1105,11.1105,11.1105,44000.0
2014-08-11 14:15:00,12.41,12.42,12.41,12.41,55200.0,11.1105,11.1195,11.1105,11.1105,55200.0
2014-08-11 14:20:00,12.41,12.42,12.41,12.41,16800.0,11.1105,11.1195,11.1105,11.1105,16800.0
2014-08-11 14:25:00,12.41,12.41,12.41,12.41,37600.0,11.1105,11.1105,11.1105,11.1105,37600.0
2014-08-11 14:30:00,12.41,12.41,12.41,12.41,40800.0,11.1105,11.1105,11.1105,11.1105,40800.0
2014-08-11 14:35:00,12.41,12.41,12.4,12.4,32000.0,11.1105,11.1105,11.1016,11.1016,32000.0
2014-08-11 14:40:00,12.41,12.42,12.41,12.41,34400.0,11.1105,11.1195,11.1105,11.1105,34400.0
2014-08-11 14:45:00,12.41,12.42,12.41,12.41,46400.0,11.1105,11.1195,11.1105,11.1105,46400.0
2014-08-11 14:50:00,12.41,12.41,12.4,12.41,45600.0,11.1105,11.1105,11.1016,11.1105,45600.0
2014-08-11 14:55:00,12.41,12.41,12.41,12.41,28000.0,11.1105,11.1105,11.1105,11.1105,28000.0
2014-08-11 15:00:00,12.41,12.41,12.4,12.41,41600.0,11.1105,11.1105,11.1016,11.1105,41600.0
2014-08-11 15:05:00,12.41,12.41,12.4,12.41,36000.0,11.1105,11.1105,11.1016,11.1105,36000.0
2014-08-11 15:10:00,12.41,12.41,12.41,12.41,44000.0,11.1105,11.1105,11.1105,11.1105,44000.0
2014-08-11 15:15:00,12.41,12.41,12.41,12.41,37600.0,11.1105,11.1105,11.1105,11.1105,37600.0
2014-08-11 15:20:00,12.41,12.41,12.4,12.4,59200.0,11.1105,11.1105,11.1016,11.1016,59200.0
2014-08-11 15:25:00,12.4,12.41,12.4,12.4,44000.0,11.1016,11.1105,11.1016,11.1016,44000.0
2014-08-11 15:30:00,12.4,12.4,12.4,12.4,40000.0,11.1016,11.1016,11.1016,11.1016,40000.0
2014-08-11 15:35:00,12.4,12.4,12.4,12.4,44000.0,11.1016,11.1016,11.1016,11.1016,44000.0
2014-08-11 15:40:00,12.4,12.4,12.39,12.39,60800.0,11.1016,11.1016,11.0926,11.0926,60800.0
2014-08-11 15:45:00,12.39,12.4,12.39,12.4,82400.0,11.0926,11.1016,11.0926,11.1016,82400.0
2014-08-11 15:50:00,12.4,12.41,12.39,12.41,190400.0,11.1016,11.1105,11.0926,11.1105,190400.0
2014-08-11 15:55:00,12.41,12.41,12.4,12.4,196800.0,11.1105,11.1105,11.1016,11.1016,196800.0
2014-08-12 09:30:00,12.44,12.46,12.43,12.43,152800.0,11.1374,11.1553,11.1284,11.1284,152800.0
2014-08-12 09:35:00,12.43,12.5,12.43,12.49,161600.0,11.1284,11.1911,11.1284,11.1822,161600.0
2014-08-12 09:40:00,12.49,12.49,12.49,12.49,80800.0,11.1822,11.1822,11.1822,11.1822,80800.0
2014-08-12 09:45:00,12.49,12.49,12.48,12.49,35200.0,11.1822,11.1822,11.1732,11.1822,35200.0
2014-08-12 09:50:00,12.49,12.49,12.48,12.48,71200.0,11.1822,11.1822,11.1732,11.1732,71200.0
2014-08-12 09:55:00,12.47,12.48,12.47,12.48,78400.0,11.1643,11.1732,11.1643,11.1732,78400.0
2014-08-12 10:00:00,12.48,12.48,12.46,12.46,102400.0,11.1732,11.1732,11.1553,11.1553,102400.0
2014-08-12 10:05:00,12.47,12.48,12.45,12.46,69600.0,11.1643,11.1732,11.1463,11.1553,69600.0
2014-08-12 10:10:00,12.45,12.46,12.45,12.46,37600.0,11.1463,11.1553,11.1463,11.1553,37600.0
2014-08-12 10:15:00,12.46,12.47,12.45,12.46,129600.0,11.1553,11.1643,11.1463,11.1553,129600.0
2014-08-12 10:20:00,12.46,12.47,12.46,12.47,81600.0,11.1553,11.1643,11.1553,11.1643,81600.0
2014-08-12 10:25:00,12.47,12.47,12.46,12.46,37600.0,11.1643,11.1643,11.1553,11.1553,37600.0
2014-08-12 10:30:00,12.46,12.47,12.45,12.47,33600.0,11.1553,11.1643,11.1463,11.1643,33600.0
2014-08-12 10:35:00,12.46,12.47,12.46,12.47,19200.0,11.1553,11.1643,11.1553,11.1643,19200.0
2014-08-12 10:40:00,12.46,12.47,12.45,12.45,56000.0,11.1553,11.1643,11.1463,11.1463,56000.0
2014-08-12 10:45:00,12.45,12.45,12.45,12.45,35200.0,11.1463,11.1463,11.1463,11.1463,35200.0
2014-08-12 10:50:00,12.45,12.45,12.45,12.45,22400.0,11.1463,11.1463,11.1463,11.1463,22400.0
2014-08-12 10:55:00,12.45,12.46,12.45,12.46,49600.0,11.1463,11.1553,11.1463,11.1553,49600.0
2014-08-12 11:00:00,12.45,12.45,12.44,12.44,109600.0,11.1463,11.1463,11.1374,11.1374,109600.0
2014-08-12 11:05:00,12.44,12.46,12.44,12.46,141600.0,11.1374,11.1553,11.1374,11.1553,141600.0
2014-08-12 11:10:00,12.46,12.47,12.46,12.47,33600.0,11.1553,11.1643,11.1553,11.1643,33600.0
2014-08-12 11:15:00,12.47,12.48,12.46,12.47,130400.0,11.1643,11.1732,11.1553,11.1643,130400.0
2014-08-12 11:20:00,12.47,12.48,12.47,12.47,72800.0,11.1643,11.1732,11.1643,11.1643,72800.0
2014-08-12 11:25:00,12.47,12.49,12.47,12.49,82400.0,11.1643,11.1822,11.1643,11.1822,82400.0
2014-08-12 11:30:00,12.49,12.49,12.48,12.48,68800.0,11.1822,11.1822,11.1732,11.1732,68800.0
2014-08-12 11:35:00,12.49,12.49,12.48,12.49,47200.0,11.1822,11.1822,11.1732,11.1822,47200.0
2014-08-12 11:40:00,12.49,12.49,12.48,12.48,33600.0,11.1822,11.1822,11.1732,11.1732,33600.0
2014-08-12 11:45:00,12.48,12.49,12.48,12.49,36000.0,11.1732,11.1822,11.1732,11.1822,36000.0
2014-08-12 11:50:00,12.49,12.49,12.48,12.49,31200.0,11.1822,11.1822,11.1732,11.1822,31200.0
2014-08-12 11:55:00,12.48,12.48,12.47,12.47,32000.0,11.1732,11.1732,11.1643,11.1643,32000.0
2014-08-12 12:00:00,12.47,12.47,12.47,12.47,33600.0,11.1643,11.1643,11.1643,11.1643,33600.0
2014-08-12 12:05:00,12.47,12.47,12.47,12.47,48800.0,11.1643,11.1643,11.1643,11.1643,48800.0
2014-08-12 12:10:00,12.48,12.48,12.47,12.48,36000.0,11.1732,11.1732,11.1643,11.1732,36000.0
2014-08-12 12:15:00,12.48,12.48,12.47,12.47,39200.0,11.1732,11.1732,11.1643,11.1643,39200.0
2014-08-12 12:20:00,12.47,12.48,12.47,12.48,93600.0,11.1643,11.1732,11.1643,11.1732,93600.0
2014-08-12 12:25:00,12.48,12.49,12.48,12.48,26400.0,11.1732,11.1822,11.1732,11.1732,26400.0
2014-08-12 12:30:00,12.48,12.49,12.48,12.49,16800.0,11.1732,11.1822,11.1732,11.1822,16800.0
2014-08-12 12:35:00,12.49,12.49,12.49,12.49,22400.0,11.1822,11.1822,11.1822,11.1822,22400.0
2014-08-12 12:40:00,12.49,12.5,12.49,12.49,32000.0,11.1822,11.1911,11.1822,11.1822,32000.0
2014-08-12 12:45:00,12.49,12.49,12.49,12.49,36000.0,11.1822,11.1822,11.1822,11.1822,36000.0
2014-08-12 12:50:00,12.49,12.49,12.48,12.48,24000.0,11.1822,11.1822,11.1732,11.1732,24000.0
2014-08-12 12:55:00,12.48,12.49,12.48,12.49,56800.0,11.1732,11.1822,11.1732,11.1822,56800.0
2014-08-12 13:00:00,12.49,12.49,12.49,12.49,35200.0,11.1822,11.1822,11.1822,11.1822,35200.0
2014-08-12 13:05:00,12.49,12.49,12.49,12.49,28000.0,11.1822,11.1822,11.1822,11.1822,28000.0
2014-08-12 13:10:00,12.49,12.49,12.49,12.49,34400.0,11.1822,11.1822,11.1822,11.1822,34400.0
2014-08-12 13:15:00,12.49,12.5,12.49,12.5,19200.0,11.1822,11.1911,11.1822,11.1911,19200.0
2014-08-12 13:20:00,12.5,12.5,12.48,12.48,38400.0,11.1911,11.1911,11.1732,11.1732,38400.0
2014-08-12 13:25:00,12.48,12.49,12.48,12.49,25600.0,11.1732,11.1822,11.1732,11.1822,25600.0
2014-08-12 13:30:00,12.49,12.49,12.47,12.47,38400.0,11.1822,11.1822,11.1643,11.1643,38400.0
2014-08-12 13:35:00,12.47,12.48,12.47,12.48,68000.0,11.1643,11.1732,11.1643,11.1732,68000.0
2014-08-12 13:40:00,12.47,12.48,12.47,12.47,43200.0,11.1643,11.1732,11.1643,11.1643,43200.0
2014-08-12 13:45:00,12.47,12.49,12.47,12.48,46400.0,11.1643,11.1822,11.1643,11.1732,46400.0
2014-08-12 13:50:00,12.48,12.49,12.47,12.49,58400.0,11.1732,11.1822,11.1643,11.1822,58400.0
2014-08-12 13:55:00,12.49,12.49,12.48,12.49,44800.0,11.1822,11.1822,11.1732,11.1822,44800.0
2014-08-12 14:00:00,12.49,12.49,12.47,12.47,38400.0,11.1822,11.1822,11.1643,11.1643,38400.0
2014-08-12 14:05:00,12.47,12.47,12.46,12.46,39200.0,11.1643,11.1643,11.1553,11.1553,39200.0
2014-08-12 14:10:00,12.46,12.46,12.46,12.46,13600.0,11.1553,11.1553,11.1553,11.1553,13600.0
2014-08-12 14:15:00,12.46,12.46,12.45,12.46,56800.0,11.1553,11.1553,11.1463,11.1553,56800.0
2014-08-12 14:20:00,12.46,12.46,12.45,12.46,38400.0,11.1553,11.1553,11.1463,11.1553,38400.0
2014-08-12 14:25:00,12.46,12.46,12.44,12.45,37600.0,11.1553,11.1553,11.1374,11.1463,37600.0
2014-08-12 14:30:00,12.45,12.45,12.44,12.45,37600.0,11.1463,11.1463,11.1374,11.1463,37600.0
2014-08-12 14:35:00,12.44,12.45,12.44,12.45,45600.0,11.1374,11.1463,11.1374,11.1463,45600.0
2014-08-12 14:40:00,12.46,12.46,12.45,12.46,32000.0,11.1553,11.1553,11.1463,11.1553,32000.0
2014-08-12 14:45:00,12.46,12.46,12.45,12.45,32800.0,11.1553,11.1553,11.1463,11.1463,32800.0
2014-08-12 14:50:00,12.45,12.45,12.45,12.45,80800.0,11.1463,11.1463,11.1463,11.1463,80800.0
2014-08-12 14:55:00,12.45,12.46,12.44,12.46,128800.0,11.1463,11.1553,11.1374,11.1553,128800.0
2014-08-12 15:00:00,12.45,12.46,12.45,12.46,66400.0,11.1463,11.1553,11.1463,11.1553,66400.0
2014-08-12 15:05:00,12.46,12.47,12.46,12.47,93600.0,11.1553,11.1643,11.1553,11.1643,93600.0
2014-08-12 15:10:00,12.47,12.48,12.47,12.48,128000.0,11.1643,11.1732,11.1643,11.1732,128000.0
2014-08-12 15:15:00,12.48,12.48,12.48,12.48,86400.0,11.1732,11.1732,11.1732,11.1732,86400.0
2014-08-12 15:20:00,12.48,12.49,12.48,12.49,125600.0,11.1732,11.1822,11.1732,11.1822,125600.0
2014-08-12 15:25:00,12.49,12.49,12.49,12.49,57600.0,11.1822,11.1822,11.1822,11.1822,57600.0
2014-08-12 15:30:00,12.49,12.49,12.48,12.48,127200.0,11.1822,11.1822,11.1732,11.1732,127200.0
2014-08-12 15:35:00,12.49,12.49,12.49,12.49,184000.0,11.1822,11.1822,11.1822,11.1822,184000.0
2014-08-12 15:40:00,12.49,12.52,12.49,12.5,362400.0,11.1822,11.209,11.1822,11.1911,362400.0
2014-08-12 15:45:00,12.5,12.5,12.5,12.5,116000.0,11.1911,11.1911,11.1911,11.1911,116000.0
2014-08-12 15:50:00,12.5,12.5,12.48,12.48,134400.0,11.1911,11.1911,11.1732,11.1732,134400.0
2014-08-12 15:55:00,12.48,12.49,12.48,12.48,216800.0,11.1732,11.1822,11.1732,11.1732,216800.0
2014-08-13 09:30:00,12.5,12.51,12.48,12.51,59200.0,11.1911,11.2001,11.1732,11.2001,59200.0
2014-08-13 09:35:00,12.51,12.52,12.5,12.52,17600.0,11.2001,11.209,11.1911,11.209,17600.0
2014-08-13 09:40:00,12.52,12.52,12.49,12.5,20000.0,11.209,11.209,11.1822,11.1911,20000.0
2014-08-13 09:45:00,12.5,12.5,12.47,12.48,49600.0,11.1911,11.1911,11.1643,11.1732,49600.0
2014-08-13 09:50:00,12.48,12.49,12.47,12.48,60000.0,11.1732,11.1822,11.1643,11.1732,60000.0
2014-08-13 09:55:00,12.47,12.47,12.46,12.47,18400.0,11.1643,11.1643,11.1553,11.1643,18400.0
2014-08-13 10:00:00,12.47,12.47,12.47,12.47,26400.0,11.1643,11.1643,11.1643,11.1643,26400.0
2014-08-13 10:05:00,12.47,12.47,12.46,12.47,29600.0,11.1643,11.1643,11.1553,11.1643,29600.0
2014-08-13 10:10:00,12.46,12.47,12.45,12.45,66400.0,11.1553,11.1643,11.1463,11.1463,66400.0
2014-08-13 10:15:00,12.45,12.46,12.44,12.44,53600.0,11.1463,11.1553,11.1374,11.1374,53600.0
2014-08-13 10:20:00,12.45,12.46,12.44,12.46,74400.0,11.1463,11.1553,11.1374,11.1553,74400.0
2014-08-13 10:25:00,12.46,12.46,12.45,12.46,45600.0,11.1553,11.1553,11.1463,11.1553,45600.0
2014-08-13 10:30:00,12.46,12.47,12.46,12.47,29600.0,11.1553,11.1643,11.1553,11.1643,29600.0
2014-08-13 10:35:00,12.47,12.48,12.47,12.48,26400.0,11.1643,11.1732,11.1643,11.1732,26400.0
2014-08-13 10:40:00,12.49,12.49,12.48,12.49,40000.0,11.1822,11.1822,11.1732,11.1822,40000.0
2014-08-13 10:45:00,12.49,12.49,12.49,12.49,18400.0,11.1822,11.1822,11.1822,11.1822,18400.0
2014-08-13 10:50:00,12.5,12.5,12.49,12.49,12800.0,11.1911,11.1911,11.1822,11.1822,12800.0
2014-08-13 10:55:00,12.49,12.49,12.47,12.49,35200.0,11.1822,11.1822,11.1643,11.1822,35200.0
2014-08-13 11:00:00,12.49,12.51,12.49,12.5,15200.0,11.1822,11.2001,11.1822,11.1911,15200.0
2014-08-13 11:05:00,12.51,12.52,12.5,12.52,23200.0,11.2001,11.209,11.1911,11.209,23200.0
2014-08-13 11:10:00,12.52,12.53,12.52,12.53,28800.0,11.209,11.218,11.209,11.218,28800.0
2014-08-13 11:15:00,12.53,12.53,12.52,12.53,10400.0,11.218,11.218,11.209,11.218,10400.0
2014-08-13 11:20:00,12.53,12.53,12.53,12.53,13600.0,11.218,11.218,11.218,11.218,13600.0
2014-08-13 11:25:00,12.52,12.53,12.52,12.52,40800.0,11.209,11.218,11.209,11.209,40800.0
2014-08-13 11:30:00,12.53,12.53,12.52,12.53,35200.0,11.218,11.218,11.209,11.218,35200.0
2014-08-13 11:35:00,12.52,12.53,12.52,12.52,92800.0,11.209,11.218,11.209,11.209,92800.0
2014-08-13 11:40:00,12.52,12.53,12.52,12.53,20000.0,11.209,11.218,11.209,11.218,20000.0
2014-08-13 11:45:00,12.53,12.53,12.53,12.53,2400.0,11.218,11.218,11.218,11.218,2400.0
2014-08-13 11:50:00,12.53,12.53,12.53,12.53,21600.0,11.218,11.218,11.218,11.218,21600.0
2014-08-13 11:55:00,12.53,12.53,12.52,12.52,19200.0,11.218,11.218,11.209,11.209,19200.0
2014-08-13 12:00:00,12.52,12.53,12.52,12.52,25600.0,11.209,11.218,11.209,11.209,25600.0
2014-08-13 12:05:00,12.52,12.52,12.5,12.51,49600.0,11.209,11.209,11.1911,11.2001,49600.0
2014-08-13 12:10:00,12.51,12.52,12.51,12.51,8800.0,11.2001,11.209,11.2001,11.2001,8800.0
2014-08-13 12:15:00,12.51,12.51,12.5,12.5,7200.0,11.2001,11.2001,11.1911,11.1911,7200.0
2014-08-13 12:20:00,12.5,12.51,12.5,12.51,9600.0,11.1911,11.2001,11.1911,11.2001,9600.0
2014-08-13 12:25:00,12.5,12.51,12.5,12.51,9600.0,11.1911,11.2001,11.1911,11.2001,9600.0
2014-08-13 12:30:00,12.5,12.51,12.5,12.51,14400.0,11.1911,11.2001,11.1911,11.2001,14400.0
2014-08-13 12:35:00,12.51,12.51,12.51,12.51,5600.0,11.2001,11.2001,11.2001,11.2001,5600.0
2014-08-13 12:40:00,12.51,12.51,12.5,12.5,6400.0,11.2001,11.2001,11.1911,11.1911,6400.0
2014-08-13 12:45:00,12.5,12.51,12.5,12.5,16000.0,11.1911,11.2001,11.1911,11.1911,16000.0
2014-08-13 12:50:00,12.51,12.51,12.5,12.5,8000.0,11.2001,11.2001,11.1911,11.1911,8000.0
2014-08-13 12:55:00,12.5,12.51,12.5,12.5,4000.0,11.1911,11.2001,11.1911,11.1911,4000.0
2014-08-13 13:00:00,12.5,12.51,12.5,12.5,38400.0,11.1911,11.2001,11.1911,11.1911,38400.0
2014-08-13 13:05:00,12.5,12.5,12.49,12.5,14400.0,11.1911,11.1911,11.1822,11.1911,14400.0
2014-08-13 13:10:00,12.5,12.5,12.5,12.5,8000.0,11.1911,11.1911,11.1911,11.1911,8000.0
2014-08-13 13:15:00,12.49,12.5,12.49,12.5,24800.0,11.1822,11.1911,11.1822,11.1911,24800.0
2014-08-13 13:20:00,12.5,12.5,12.5,12.5,64800.0,11.1911,11.1911,11.1911,11.1911,64800.0
2014-08-13 13:25:00,12.5,12.5,12.5,12.5,32000.0,11.1911,11.1911,11.1911,11.1911,32000.0
2014-08-13 13:30:00,12.5,12.5,12.5,12.5,20000.0,11.1911,11.1911,11.1911,11.1911,20000.0
2014-08-13 13:35:00,12.5,12.51,12.5,12.51,39200.0,11.1911,11.2001,11.1911,11.2001,39200.0
2014-08-13 13:40:00,12.51,12.52,12.51,12.52,10400.0,11.2001,11.209,11.2001,11.209,10400.0
2014-08-13 13:45:00,12.52,12.52,12.51,12.52,4800.0,11.209,11.209,11.2001,11.209,4800.0
2014-08-13 13:50:00,12.52,12.52,12.51,12.52,12800.0,11.209,11.209,11.2001,11.209,12800.0
2014-08-13 13:55:00,12.52,12.52,12.51,12.51,29600.0,11.209,11.209,11.2001,11.2001,29600.0
2014-08-13 14:00:00,12.51,12.51,12.5,12.51,96800.0,11.2001,11.2001,11.1911,11.2001,96800.0
2014-08-13 14:05:00,12.51,12.51,12.5,12.5,34400.0,11.2001,11.2001,11.1911,11.1911,34400.0
2014-08-13 14:10:00,12.5,12.51,12.5,12.51,14400.0,11.1911,11.2001,11.1911,11.2001,14400.0
2014-08-13 14:15:00,12.51,12.51,12.5,12.5,36000.0,11.2001,11.2001,11.1911,11.1911,36000.0
2014-08-13 14:20:00,12.5,12.5,12.48,12.48,31200.0,11.1911,11.1911,11.1732,11.1732,31200.0
2014-08-13 14:25:00,12.48,12.49,12.48,12.48,51200.0,11.1732,11.1822,11.1732,11.1732,51200.0
2014-08-13 14:30:00,12.48,12.49,12.48,12.48,190400.0,11.1732,11.1822,11.1732,11.1732,190400.0
2014-08-13 14:35:00,12.48,12.49,12.48,12.49,66400.0,11.1732,11.1822,11.1732,11.1822,66400.0
2014-08-13 14:40:00,12.49,12.49,12.49,12.49,115200.0,11.1822,11.1822,11.1822,11.1822,115200.0
2014-08-13 14:45:00,12.49,12.49,12.49,12.49,22400.0,11.1822,11.1822,11.1822,11.1822,22400.0
2014-08-13 14:50:00,12.49,12.49,12.49,12.49,48800.0,11.1822,11.1822,11.1822,11.1822,48800.0
2014-08-13 14:55:00,12.49,12.49,12.49,12.49,60800.0,11.1822,11.1822,11.1822,11.1822,60800.0
2014-08-13 15:00:00,12.49,12.49,12.48,12.49,72800.0,11.1822,11.1822,11.1732,11.1822,72800.0
2014-08-13 15:05:00,12.49,12.49,12.49,12.49,35200.0,11.1822,11.1822,11.1822,11.1822,35200.0
2014-08-13 15:10:00,12.49,12.49,12.49,12.49,47200.0,11.1822,11.1822,11.1822,11.1822,47200.0
2014-08-13 15:15:00,12.49,12.49,12.48,12.49,70400.0,11.1822,11.1822,11.1732,11.1822,70400.0
2014-08-13 15:20:00,12.49,12.49,12.49,12.49,74400.0,11.1822,11.1822,11.1822,11.1822,74400.0
2014-08-13 15:25:00,12.5,12.5,12.49,12.5,63200.0,11.1911,11.1911,11.1822,11.1911,63200.0
2014-08-13 15:30:00,12.5,12.5,12.49,12.5,71200.0,11.1911,11.1911,11.1822,11.1911,71200.0
2014-08-13 15:35:00,12.5,12.51,12.5,12.51,53600.0,11.1911,11.2001,11.1911,11.2001,53600.0
2014-08-13 15:40:00,12.51,12.51,12.5,12.5,141600.0,11.2001,11.2001,11.1911,11.1911,141600.0
2014-08-13 15:45:00,12.51,12.51,12.51,12.51,84000.0,11.2001,11.2001,11.2001,11.2001,84000.0
2014-08-13 15:50:00,12.51,12.51,12.51,12.51,111200.0,11.2001,11.2001,11.2001,11.2001,111200.0
2014-08-13 15:55:00,12.51,12.51,12.48,12.51,412000.0,11.2001,11.2001,11.1732,11.2001,412000.0
2014-08-14 09:30:00,12.54,12.54,12.51,12.53,28800.0,11.2269,11.2269,11.2001,11.218,28800.0
2014-08-14 09:35:00,12.54,12.56,12.54,12.56,3200.0,11.2269,11.2448,11.2269,11.2448,3200.0
2014-08-14 09:40:00,12.56,12.56,12.55,12.55,9600.0,11.2448,11.2448,11.2359,11.2359,9600.0
2014-08-14 09:45:00,12.55,12.55,12.54,12.54,18400.0,11.2359,11.2359,11.2269,11.2269,18400.0
2014-08-14 09:50:00,12.54,12.54,12.53,12.53,19200.0,11.2269,11.2269,11.218,11.218,19200.0
2014-08-14 09:55:00,12.53,12.54,12.53,12.54,24800.0,11.218,11.2269,11.218,11.2269,24800.0
2014-08-14 10:00:00,12.54,12.54,12.52,12.52,28800.0,11.2269,11.2269,11.209,11.209,28800.0
2014-08-14 10:05:00,12.52,12.52,12.51,12.51,33600.0,11.209,11.209,11.2001,11.2001,33600.0
2014-08-14 10:10:00,12.52,12.52,12.52,12.52,17600.0,11.209,11.209,11.209,11.209,17600.0
2014-08-14 10:15:00,12.52,12.52,12.52,12.52,25600.0,11.209,11.209,11.209,11.209,25600.0
2014-08-14 10:20:00,12.52,12.52,12.52,12.52,39200.0,11.209,11.209,11.209,11.209,39200.0
2014-08-14 10:25:00,12.52,12.53,12.52,12.52,52000.0,11.209,11.218,11.209,11.209,52000.0
2014-08-14 10:30:00,12.52,12.53,12.52,12.53,15200.0,11.209,11.218,11.209,11.218,15200.0
2014-08-14 10:35:00,12.53,12.53,12.53,12.53,23200.0,11.218,11.218,11.218,11.218,23200.0
2014-08-14 10:40:00,12.53,12.54,12.53,12.54,32000.0,11.218,11.2269,11.218,11.2269,32000.0
2014-08-14 10:45:00,12.54,12.55,12.54,12.55,23200.0,11.2269,11.2359,11.2269,11.2359,23200.0
2014-08-14 10:50:00,12.54,12.54,12.54,12.54,19200.0,11.2269,11.2269,11.2269,11.2269,19200.0
2014-08-14 10:55:00,12.54,12.55,12.54,12.55,23200.0,11.2269,11.2359,11.2269,11.2359,23200.0
2014-08-14 11:00:00,12.55,12.55,12.55,12.55,12800.0,11.2359,11.2359,11.2359,11.2359,12800.0
2014-08-14 11:05:00,12.55,12.55,12.55,12.55,8800.0,11.2359,11.2359,11.2359,11.2359,8800.0
2014-08-14 11:10:00,12.55,12.55,12.55,12.55,23200.0,11.2359,11.2359,11.2359,11.2359,23200.0
2014-08-14 11:15:00,12.56,12.56,12.56,12.56,4000.0,11.2448,11.2448,11.2448,11.2448,4000.0
2014-08-14 11:20:00,12.56,12.57,12.56,12.57,75200.0,11.2448,11.2538,11.2448,11.2538,75200.0
2014-08-14 11:25:00,12.56,12.56,12.56,12.56,8800.0,11.2448,11.2448,11.2448,11.2448,8800.0
2014-08-14 11:30:00,12.57,12.57,12.56,12.56,19200.0,11.2538,11.2538,11.2448,11.2448,19200.0
2014-08-14 11:35:00,12.56,12.57,12.56,12.56,16000.0,11.2448,11.2538,11.2448,11.2448,16000.0
2014-08-14 11:40:00,12.57,12.57,12.57,12.57,1600.0,11.2538,11.2538,11.2538,11.2538,1600.0
2014-08-14 11:45:00,12.57,12.57,12.57,12.57,24800.0,11.2538,11.2538,11.2538,11.2538,24800.0
2014-08-14 11:50:00,12.57,12.58,12.57,12.58,39200.0,11.2538,11.2627,11.2538,11.2627,39200.0
2014-08-14 11:55:00,12.58,12.58,12.58,12.58,15200.0,11.2627,11.2627,11.2627,11.2627,15200.0
2014-08-14 12:00:00,12.58,12.59,12.58,12.59,4800.0,11.2627,11.2717,11.2627,11.2717,4800.0
2014-08-14 12:05:00,12.59,12.59,12.58,12.59,20000.0,11.2717,11.2717,11.2627,11.2717,20000.0
2014-08-14 12:10:00,12.59,12.59,12.57,12.57,71200.0,11.2717,11.2717,11.2538,11.2538,71200.0
2014-08-14 12:15:00,12.58,12.58,12.56,12.56,2400.0,11.2627,11.2627,11.2448,11.2448,2400.0
2014-08-14 12:20:00,12.56,12.56,12.56,12.56,8800.0,11.2448,11.2448,11.2448,11.2448,8800.0
2014-08-14 12:25:00,12.56,12.56,12.56,12.56,37600.0,11.2448,11.2448,11.2448,11.2448,37600.0
2014-08-14 12:30:00,12.56,12.56,12.56,12.56,4800.0,11.2448,11.2448,11.2448,11.2448,4800.0
2014-08-14 12:35:00,12.56,12.57,12.56,12.57,22400.0,11.2448,11.2538,11.2448,11.2538,22400.0
2014-08-14 12:40:00,12.57,12.58,12.57,12.57,50400.0,11.2538,11.2627,11.2538,11.2538,50400.0
2014-08-14 12:45:00,12.57,12.58,12.57,12.58,78400.0,11.2538,11.2627,11.2538,11.2627,78400.0
2014-08-14 12:50:00,12.58,12.59,12.58,12.59,19200.0,11.2627,11.2717,11.2627,11.2717,19200.0
2014-08-14 12:55:00,12.59,12.59,12.59,12.59,12800.0,11.2717,11.2717,11.2717,11.2717,12800.0
2014-08-14 13:00:00,12.59,12.6,12.59,12.6,23200.0,11.2717,11.2806,11.2717,11.2806,23200.0
2014-08-14 13:05:00,12.6,12.6,12.6,12.6,44000.0,11.2806,11.2806,11.2806,11.2806,44000.0
2014-08-14 13:10:00,12.6,12.61,12.6,12.61,39200.0,11.2806,11.2896,11.2806,11.2896,39200.0
2014-08-14 13:15:00,12.61,12.62,12.61,12.62,24800.0,11.2896,11.2985,11.2896,11.2985,24800.0
2014-08-14 13:20:00,12.62,12.62,12.61,12.61,21600.0,11.2985,11.2985,11.2896,11.2896,21600.0
2014-08-14 13:25:00,12.61,12.61,12.61,12.61,14400.0,11.2896,11.2896,11.2896,11.2896,14400.0
2014-08-14 13:30:00,12.61,12.61,12.61,12.61,14400.0,11.2896,11.2896,11.2896,11.2896,14400.0
2014-08-14 13:35:00,12.61,12.61,12.61,12.61,48000.0,11.2896,11.2896,11.2896,11.2896,48000.0
2014-08-14 13:40:00,12.61,12.61,12.61,12.61,18400.0,11.2896,11.2896,11.2896,11.2896,18400.0
2014-08-14 13:45:00,12.61,12.61,12.61,12.61,36000.0,11.2896,11.2896,11.2896,11.2896,36000.0
2014-08-14 13:50:00,12.61,12.62,12.61,12.62,65600.0,11.2896,11.2985,11.2896,11.2985,65600.0
2014-08-14 13:55:00,12.62,12.62,12.62,12.62,44800.0,11.2985,11.2985,11.2985,11.2985,44800.0
2014-08-14 14:00:00,12.62,12.62,12.6,12.6,68000.0,11.2985,11.2985,11.2806,11.2806,68000.0
2014-08-14 14:05:00,12.6,12.6,12.59,12.6,36800.0,11.2806,11.2806,11.2717,11.2806,36800.0
2014-08-14 14:10:00,12.6,12.6,12.59,12.6,106400.0,11.2806,11.2806,11.2717,11.2806,106400.0
2014-08-14 14:15:00,12.59,12.6,12.59,12.6,39200.0,11.2717,11.2806,11.2717,11.2806,39200.0
2014-08-14 14:20:00,12.6,12.6,12.6,12.6,28000.0,11.2806,11.2806,11.2806,11.2806,28000.0
2014-08-14 14:25:00,12.6,12.61,12.6,12.6,20000.0,11.2806,11.2896,11.2806,11.2806,20000.0
2014-08-14 14:30:00,12.6,12.61,12.6,12.6,24800.0,11.2806,11.2896,11.2806,11.2806,24800.0
2014-08-14 14:35:00,12.6,12.6,12.6,12.6,12000.0,11.2806,11.2806,11.2806,11.2806,12000.0
2014-08-14 14:40:00,12.6,12.6,12.6,12.6,16000.0,11.2806,11.2806,11.2806,11.2806,16000.0
2014-08-14 14:45:00,12.6,12.6,12.6,12.6,12000.0,11.2806,11.2806,11.2806,11.2806,12000.0
2014-08-14 14:50:00,12.6,12.6,12.6,12.6,24800.0,11.2806,11.2806,11.2806,11.2806,24800.0
2014-08-14 14:55:00,12.6,12.6,12.6,12.6,24000.0,11.2806,11.2806,11.2806,11.2806,24000.0
2014-08-14 15:00:00,12.6,12.61,12.6,12.61,18400.0,11.2806,11.2896,11.2806,11.2896,18400.0
2014-08-14 15:05:00,12.61,12.61,12.6,12.61,51200.0,11.2896,11.2896,11.2806,11.2896,51200.0
2014-08-14 15:10:00,12.61,12.61,12.6,12.6,5600.0,11.2896,11.2896,11.2806,11.2806,5600.0
2014-08-14 15:15:00,12.61,12.61,12.6,12.61,16000.0,11.2896,11.2896,11.2806,11.2896,16000.0
2014-08-14 15:20:00,12.61,12.61,12.6,12.6,62400.0,11.2896,11.2896,11.2806,11.2806,62400.0
2014-08-14 15:25:00,12.6,12.61,12.6,12.61,39200.0,11.2806,11.2896,11.2806,11.2896,39200.0
2014-08-14 15:30:00,12.6,12.61,12.6,12.6,82400.0,11.2806,11.2896,11.2806,11.2806,82400.0
2014-08-14 15:35:00,12.6,12.6,12.6,12.6,56800.0,11.2806,11.2806,11.2806,11.2806,56800.0
2014-08-14 15:40:00,12.6,12.61,12.6,12.61,198400.0,11.2806,11.2896,11.2806,11.2896,198400.0
2014-08-14 15:45:00,12.61,12.61,12.6,12.61,227200.0,11.2896,11.2896,11.2806,11.2896,227200.0
2014-08-14 15:50:00,12.61,12.61,12.61,12.61,178400.0,11.2896,11.2896,11.2896,11.2896,178400.0
2014-08-14 15:55:00,12.61,12.62,12.61,12.61,357600.0,11.2896,11.2985,11.2896,11.2896,357600.0
2014-08-15 09:30:00,12.67,12.68,12.6,12.6,494400.0,11.3433,11.3523,11.2806,11.2806,494400.0
2014-08-15 09:35:00,12.6,12.61,12.55,12.55,80800.0,11.2806,11.2896,11.2359,11.2359,80800.0
2014-08-15 09:40:00,12.55,12.59,12.54,12.55,84800.0,11.2359,11.2717,11.2269,11.2359,84800.0
2014-08-15 09:45:00,12.56,12.57,12.56,12.56,54400.0,11.2448,11.2538,11.2448,11.2448,54400.0
2014-08-15 09:50:00,12.57,12.58,12.55,12.58,181600.0,11.2538,11.2627,11.2359,11.2627,181600.0
2014-08-15 09:55:00,12.58,12.59,12.55,12.56,278400.0,11.2627,11.2717,11.2359,11.2448,278400.0
2014-08-15 10:00:00,12.56,12.6,12.56,12.57,230400.0,11.2448,11.2806,11.2448,11.2538,230400.0
2014-08-15 10:05:00,12.57,12.57,12.55,12.56,80800.0,11.2538,11.2538,11.2359,11.2448,80800.0
2014-08-15 10:10:00,12.56,12.56,12.54,12.55,84800.0,11.2448,11.2448,11.2269,11.2359,84800.0
2014-08-15 10:15:00,12.55,12.55,12.54,12.55,135200.0,11.2359,11.2359,11.2269,11.2359,135200.0
2014-08-15 10:20:00,12.54,12.54,12.52,12.54,121600.0,11.2269,11.2269,11.209,11.2269,121600.0
2014-08-15 10:25:00,12.54,12.55,12.54,12.55,28800.0,11.2269,11.2359,11.2269,11.2359,28800.0
2014-08-15 10:30:00,12.55,12.57,12.55,12.56,58400.0,11.2359,11.2538,11.2359,11.2448,58400.0
2014-08-15 10:35:00,12.55,12.56,12.54,12.55,105600.0,11.2359,11.2448,11.2269,11.2359,105600.0
2014-08-15 10:40:00,12.55,12.55,12.52,12.52,64800.0,11.2359,11.2359,11.209,11.209,64800.0
2014-08-15 10:45:00,12.52,12.53,12.5,12.51,173600.0,11.209,11.218,11.1911,11.2001,173600.0
2014-08-15 10:50:00,12.51,12.53,12.5,12.5,368800.0,11.2001,11.218,11.1911,11.1911,368800.0
2014-08-15 10:55:00,12.5,12.51,12.46,12.51,528800.0,11.1911,11.2001,11.1553,11.2001,528800.0
2014-08-15 11:00:00,12.51,12.52,12.49,12.5,728800.0,11.2001,11.209,11.1822,11.1911,728800.0
2014-08-15 11:05:00,12.5,12.51,12.5,12.51,372000.0,11.1911,11.2001,11.1911,11.2001,372000.0
2014-08-15 11:10:00,12.51,12.54,12.51,12.52,60000.0,11.2001,11.2269,11.2001,11.209,60000.0
2014-08-15 11:15:00,12.52,12.54,12.51,12.52,76800.0,11.209,11.2269,11.2001,11.209,76800.0
2014-08-15 11:20:00,12.52,12.52,12.49,12.49,113600.0,11.209,11.209,11.1822,11.1822,113600.0
2014-08-15 11:25:00,12.49,12.51,12.48,12.5,181600.0,11.1822,11.2001,11.1732,11.1911,181600.0
2014-08-15 11:30:00,12.51,12.51,12.5,12.51,96800.0,11.2001,11.2001,11.1911,11.2001,96800.0
2014-08-15 11:35:00,12.51,12.51,12.5,12.51,61600.0,11.2001,11.2001,11.1911,11.2001,61600.0
2014-08-15 11:40:00,12.51,12.52,12.51,12.51,28000.0,11.2001,11.209,11.2001,11.2001,28000.0
2014-08-15 11:45:00,12.5,12.51,12.49,12.5,38400.0,11.1911,11.2001,11.1822,11.1911,38400.0
2014-08-15 11:50:00,12.5,12.5,12.47,12.48,160000.0,11.1911,11.1911,11.1643,11.1732,160000.0
2014-08-15 11:55:00,12.48,12.49,12.47,12.49,92000.0,11.1732,11.1822,11.1643,11.1822,92000.0
2014-08-15 12:00:00,12.49,12.49,12.47,12.49,80000.0,11.1822,11.1822,11.1643,11.1822,80000.0
2014-08-15 12:05:00,12.49,12.5,12.49,12.5,46400.0,11.1822,11.1911,11.1822,11.1911,46400.0
2014-08-15 12:10:00,12.5,12.5,12.49,12.49,16000.0,11.1911,11.1911,11.1822,11.1822,16000.0
2014-08-15 12:15:00,12.49,12.49,12.48,12.49,96000.0,11.1822,11.1822,11.1732,11.1822,96000.0
2014-08-15 12:20:00,12.49,12.5,12.49,12.5,36800.0,11.1822,11.1911,11.1822,11.1911,36800.0
2014-08-15 12:25:00,12.5,12.52,12.5,12.52,26400.0,11.1911,11.209,11.1911,11.209,26400.0
2014-08-15 12:30:00,12.52,12.52,12.5,12.5,28000.0,11.209,11.209,11.1911,11.1911,28000.0
2014-08-15 12:35:00,12.5,12.52,12.5,12.51,20800.0,11.1911,11.209,11.1911,11.2001,20800.0
2014-08-15 12:40:00,12.51,12.52,12.51,12.52,10400.0,11.2001,11.209,11.2001,11.209,10400.0
2014-08-15 12:45:00,12.52,12.52,12.51,12.51,9600.0,11.209,11.209,11.2001,11.2001,9600.0
2014-08-15 12:50:00,12.51,12.51,12.49,12.5,22400.0,11.2001,11.2001,11.1822,11.1911,22400.0
2014-08-15 12:55:00,12.5,12.5,12.49,12.49,23200.0,11.1911,11.1911,11.1822,11.1822,23200.0
2014-08-15 13:00:00,12.49,12.49,12.48,12.48,48000.0,11.1822,11.1822,11.1732,11.1732,48000.0
2014-08-15 13:05:00,12.48,12.51,12.48,12.5,44800.0,11.1732,11.2001,11.1732,11.1911,44800.0
2014-08-15 13:10:00,12.5,12.5,12.5,12.5,15200.0,11.1911,11.1911,11.1911,11.1911,15200.0
2014-08-15 13:15:00,12.49,12.5,12.49,12.5,30400.0,11.1822,11.1911,11.1822,11.1911,30400.0
2014-08-15 13:20:00,12.49,12.5,12.49,12.49,32000.0,11.1822,11.1911,11.1822,11.1822,32000.0
2014-08-15 13:25:00,12.49,12.51,12.49,12.51,65600.0,11.1822,11.2001,11.1822,11.2001,65600.0
2014-08-15 13:30:00,12.5,12.5,12.5,12.5,48800.0,11.1911,11.1911,11.1911,11.1911,48800.0
2014-08-15 13:35:00,12.5,12.5,12.5,12.5,58400.0,11.1911,11.1911,11.1911,11.1911,58400.0
2014-08-15 13:40:00,12.5,12.51,12.5,12.5,76000.0,11.1911,11.2001,11.1911,11.1911,76000.0
2014-08-15 13:45:00,12.5,12.5,12.5,12.5,12800.0,11.1911,11.1911,11.1911,11.1911,12800.0
2014-08-15 13:50:00,12.5,12.51,12.5,12.51,35200.0,11.1911,11.2001,11.1911,11.2001,35200.0
2014-08-15 13:55:00,12.51,12.51,12.5,12.5,49600.0,11.2001,11.2001,11.1911,11.1911,49600.0
2014-08-15 14:00:00,12.5,12.5,12.49,12.49,72000.0,11.1911,11.1911,11.1822,11.1822,72000.0
2014-08-15 14:05:00,12.49,12.5,12.49,12.49,44800.0,11.1822,11.1911,11.1822,11.1822,44800.0
2014-08-15 14:10:00,12.49,12.5,12.49,12.49,78400.0,11.1822,11.1911,11.1822,11.1822,78400.0
2014-08-15 14:15:00,12.49,12.5,12.49,12.49,59200.0,11.1822,11.1911,11.1822,11.1822,59200.0
2014-08-15 14:20:00,12.49,12.5,12.49,12.5,91200.0,11.1822,11.1911,11.1822,11.1911,91200.0
2014-08-15 14:25:00,12.5,12.52,12.5,12.52,49600.0,11.1911,11.209,11.1911,11.209,49600.0
2014-08-15 14:30:00,12.52,12.53,12.52,12.52,38400.0,11.209,11.218,11.209,11.209,38400.0
2014-08-15 14:35:00,12.52,12.53,12.52,12.52,35200.0,11.209,11.218,11.209,11.209,35200.0
2014-08-15 14:40:00,12.52,12.53,12.52,12.53,42400.0,11.209,11.218,11.209,11.218,42400.0
2014-08-15 14:45:00,12.53,12.53,12.53,12.53,39200.0,11.218,11.218,11.218,11.218,39200.0
2014-08-15 14:50:00,12.53,12.53,12.53,12.53,30400.0,11.218,11.218,11.218,11.218,30400.0
2014-08-15 14:55:00,12.53,12.53,12.52,12.52,48800.0,11.218,11.218,11.209,11.209,48800.0
2014-08-15 15:00:00,12.52,12.52,12.51,12.51,27200.0,11.209,11.209,11.2001,11.2001,27200.0
2014-08-15 15:05:00,12.51,12.51,12.51,12.51,79200.0,11.2001,11.2001,11.2001,11.2001,79200.0
2014-08-15 15:10:00,12.51,12.52,12.51,12.52,35200.0,11.2001,11.209,11.2001,11.209,35200.0
2014-08-15 15:15:00,12.51,12.52,12.51,12.51,48000.0,11.2001,11.209,11.2001,11.2001,48000.0
2014-08-15 15:20:00,12.51,12.51,12.51,12.51,57600.0,11.2001,11.2001,11.2001,11.2001,57600.0
2014-08-15 15:25:00,12.51,12.51,12.51,12.51,59200.0,11.2001,11.2001,11.2001,11.2001,59200.0
2014-08-15 15:30:00,12.51,12.51,12.51,12.51,93600.0,11.2001,11.2001,11.2001,11.2001,93600.0
2014-08-15 15:35:00,12.51,12.52,12.51,12.51,106400.0,11.2001,11.209,11.2001,11.2001,106400.0
2014-08-15 15:40:00,12.51,12.52,12.51,12.52,87200.0,11.2001,11.209,11.2001,11.209,87200.0
2014-08-15 15:45:00,12.52,12.52,12.5,12.52,359200.0,11.209,11.209,11.1911,11.209,359200.0
2014-08-15 15:50:00,12.52,12.53,12.52,12.53,462400.0,11.209,11.218,11.209,11.218,462400.0
2014-08-15 15:55:00,12.53,12.57,12.53,12.55,1150400.0,11.218,11.2538,11.218,11.2359,1150400.0
2014-08-18 09:30:00,12.63,12.63,12.59,12.62,47200.0,11.3075,11.3075,11.2717,11.2985,47200.0
2014-08-18 09:35:00,12.62,12.65,12.62,12.65,51200.0,11.2985,11.3254,11.2985,11.3254,51200.0
2014-08-18 09:40:00,12.65,12.65,12.65,12.65,11200.0,11.3254,11.3254,11.3254,11.3254,11200.0
2014-08-18 09:45:00,12.66,12.67,12.64,12.64,10400.0,11.3344,11.3433,11.3165,11.3165,10400.0
2014-08-18 09:50:00,12.65,12.67,12.65,12.67,25600.0,11.3254,11.3433,11.3254,11.3433,25600.0
2014-08-18 09:55:00,12.67,12.7,12.66,12.69,45600.0,11.3433,11.3702,11.3344,11.3612,45600.0
2014-08-18 10:00:00,12.68,12.7,12.68,12.7,38400.0,11.3523,11.3702,11.3523,11.3702,38400.0
2014-08-18 10:05:00,12.69,12.69,12.68,12.69,31200.0,11.3612,11.3612,11.3523,11.3612,31200.0
2014-08-18 10:10:00,12.69,12.69,12.68,12.69,19200.0,11.3612,11.3612,11.3523,11.3612,19200.0
2014-08-18 10:15:00,12.69,12.7,12.68,12.69,28800.0,11.3612,11.3702,11.3523,11.3612,28800.0
2014-08-18 10:20:00,12.69,12.69,12.68,12.69,14400.0,11.3612,11.3612,11.3523,11.3612,14400.0
2014-08-18 10:25:00,12.69,12.7,12.69,12.7,42400.0,11.3612,11.3702,11.3612,11.3702,42400.0
2014-08-18 10:30:00,12.7,12.7,12.7,12.7,41600.0,11.3702,11.3702,11.3702,11.3702,41600.0
2014-08-18 10:35:00,12.7,12.71,12.7,12.71,27200.0,11.3702,11.3791,11.3702,11.3791,27200.0
2014-08-18 10:40:00,12.71,12.72,12.71,12.72,43200.0,11.3791,11.3881,11.3791,11.3881,43200.0
2014-08-18 10:45:00,12.72,12.72,12.72,12.72,32000.0,11.3881,11.3881,11.3881,11.3881,32000.0
2014-08-18 10:50:00,12.72,12.72,12.71,12.72,20800.0,11.3881,11.3881,11.3791,11.3881,20800.0
2014-08-18 10:55:00,12.72,12.73,12.72,12.73,36000.0,11.3881,11.397,11.3881,11.397,36000.0
2014-08-18 11:00:00,12.73,12.73,12.72,12.72,39200.0,11.397,11.397,11.3881,11.3881,39200.0
2014-08-18 11:05:00,12.71,12.72,12.71,12.71,39200.0,11.3791,11.3881,11.3791,11.3791,39200.0
2014-08-18 11:10:00,12.71,12.73,12.71,12.73,34400.0,11.3791,11.397,11.3791,11.397,34400.0
2014-08-18 11:15:00,12.74,12.74,12.73,12.73,31200.0,11.406,11.406,11.397,11.397,31200.0
2014-08-18 11:20:00,12.73,12.74,12.73,12.74,37600.0,11.397,11.406,11.397,11.406,37600.0
2014-08-18 11:25:00,12.73,12.75,12.73,12.74,33600.0,11.397,11.4149,11.397,11.406,33600.0
2014-08-18 11:30:00,12.74,12.75,12.74,12.74,27200.0,11.406,11.4149,11.406,11.406,27200.0
2014-08-18 11:35:00,12.74,12.74,12.74,12.74,22400.0,11.406,11.406,11.406,11.406,22400.0
2014-08-18 11:40:00,12.74,12.74,12.72,12.72,30400.0,11.406,11.406,11.3881,11.3881,30400.0
2014-08-18 11:45:00,12.72,12.72,12.72,12.72,23200.0,11.3881,11.3881,11.3881,11.3881,23200.0
2014-08-18 11:50:00,12.72,12.73,12.72,12.72,26400.0,11.3881,11.397,11.3881,11.3881,26400.0
2014-08-18 11:55:00,12.72,12.73,12.72,12.72,16800.0,11.3881,11.397,11.3881,11.3881,16800.0
2014-08-18 12:00:00,12.72,12.72,12.71,12.71,27200.0,11.3881,11.3881,11.3791,11.3791,27200.0
2014-08-18 12:05:00,12.72,12.73,12.72,12.72,92000.0,11.3881,11.397,11.3881,11.3881,92000.0
2014-08-18 12:10:00,12.72,12.73,12.72,12.72,36000.0,11.3881,11.397,11.3881,11.3881,36000.0
2014-08-18 12:15:00,12.72,12.72,12.72,12.72,16800.0,11.3881,11.3881,11.3881,11.3881,16800.0
2014-08-18 12:20:00,12.72,12.72,12.71,12.72,8800.0,11.3881,11.3881,11.3791,11.3881,8800.0
2014-08-18 12:25:00,12.72,12.72,12.71,12.71,14400.0,11.3881,11.3881,11.3791,11.3791,14400.0
2014-08-18 12:30:00,12.71,12.71,12.71,12.71,18400.0,11.3791,11.3791,11.3791,11.3791,18400.0
2014-08-18 12:35:00,12.71,12.72,12.71,12.71,5600.0,11.3791,11.3881,11.3791,11.3791,5600.0
2014-08-18 12:40:00,12.71,12.71,12.71,12.71,16000.0,11.3791,11.3791,11.3791,11.3791,16000.0
2014-08-18 12:45:00,12.71,12.71,12.7,12.7,8800.0,11.3791,11.3791,11.3702,11.3702,8800.0
2014-08-18 12:50:00,12.7,12.71,12.7,12.71,4000.0,11.3702,11.3791,11.3702,11.3791,4000.0
2014-08-18 12:55:00,12.7,12.71,12.7,12.7,9600.0,11.3702,11.3791,11.3702,11.3702,9600.0
2014-08-18 13:00:00,12.7,12.7,12.69,12.69,21600.0,11.3702,11.3702,11.3612,11.3612,21600.0
2014-08-18 13:05:00,12.69,12.7,12.69,12.7,15200.0,11.3612,11.3702,11.3612,11.3702,15200.0
2014-08-18 13:10:00,12.7,12.71,12.7,12.7,7200.0,11.3702,11.3791,11.3702,11.3702,7200.0
2014-08-18 13:15:00,12.7,12.7,12.7,12.7,15200.0,11.3702,11.3702,11.3702,11.3702,15200.0
2014-08-18 13:20:00,12.7,12.7,12.7,12.7,12000.0,11.3702,11.3702,11.3702,11.3702,12000.0
2014-08-18 13:25:00,12.7,12.7,12.7,12.7,5600.0,11.3702,11.3702,11.3702,11.3702,5600.0
2014-08-18 13:30:00,12.7,12.7,12.7,12.7,11200.0,11.3702,11.3702,11.3702,11.3702,11200.0
2014-08-18 13:35:00,12.7,12.7,12.69,12.69,8800.0,11.3702,11.3702,11.3612,11.3612,8800.0
2014-08-18 13:40:00,12.69,12.7,12.69,12.7,16000.0,11.3612,11.3702,11.3612,11.3702,16000.0
2014-08-18 13:45:00,12.7,12.7,12.69,12.69,9600.0,11.3702,11.3702,11.3612,11.3612,9600.0
2014-08-18 13:50:00,12.7,12.7,12.69,12.69,12800.0,11.3702,11.3702,11.3612,11.3612,12800.0
2014-08-18 13:55:00,12.69,12.7,12.69,12.7,24000.0,11.3612,11.3702,11.3612,11.3702,24000.0
2014-08-18 14:00:00,12.7,12.7,12.69,12.7,12800.0,11.3702,11.3702,11.3612,11.3702,12800.0
2014-08-18 14:05:00,12.7,12.7,12.69,12.7,16000.0,11.3702,11.3702,11.3612,11.3702,16000.0
2014-08-18 14:10:00,12.7,12.71,12.7,12.7,27200.0,11.3702,11.3791,11.3702,11.3702,27200.0
2014-08-18 14:15:00,12.7,12.7,12.7,12.7,16800.0,11.3702,11.3702,11.3702,11.3702,16800.0
2014-08-18 14:20:00,12.7,12.7,12.69,12.7,31200.0,11.3702,11.3702,11.3612,11.3702,31200.0
2014-08-18 14:25:00,12.7,12.71,12.7,12.71,12800.0,11.3702,11.3791,11.3702,11.3791,12800.0
2014-08-18 14:30:00,12.71,12.71,12.71,12.71,25600.0,11.3791,11.3791,11.3791,11.3791,25600.0
2014-08-18 14:35:00,12.71,12.71,12.71,12.71,20800.0,11.3791,11.3791,11.3791,11.3791,20800.0
2014-08-18 14:40:00,12.71,12.72,12.71,12.72,25600.0,11.3791,11.3881,11.3791,11.3881,25600.0
2014-08-18 14:45:00,12.72,12.72,12.71,12.71,30400.0,11.3881,11.3881,11.3791,11.3791,30400.0
2014-08-18 14:50:00,12.71,12.72,12.71,12.72,20000.0,11.3791,11.3881,11.3791,11.3881,20000.0
2014-08-18 14:55:00,12.72,12.72,12.72,12.72,16000.0,11.3881,11.3881,11.3881,11.3881,16000.0
2014-08-18 15:00:00,12.72,12.72,12.72,12.72,16800.0,11.3881,11.3881,11.3881,11.3881,16800.0
2014-08-18 15:05:00,12.72,12.72,12.72,12.72,21600.0,11.3881,11.3881,11.3881,11.3881,21600.0
2014-08-18 15:10:00,12.72,12.72,12.72,12.72,32800.0,11.3881,11.3881,11.3881,11.3881,32800.0
2014-08-18 15:15:00,12.72,12.72,12.72,12.72,58400.0,11.3881,11.3881,11.3881,11.3881,58400.0
2014-08-18 15:20:00,12.72,12.72,12.71,12.72,32800.0,11.3881,11.3881,11.3791,11.3881,32800.0
2014-08-18 15:25:00,12.72,12.72,12.71,12.71,33600.0,11.3881,11.3881,11.3791,11.3791,33600.0
2014-08-18 15:30:00,12.71,12.71,12.71,12.71,120800.0,11.3791,11.3791,11.3791,11.3791,120800.0
2014-08-18 15:35:00,12.71,12.71,12.71,12.71,28000.0,11.3791,11.3791,11.3791,11.3791,28000.0
2014-08-18 15:40:00,12.71,12.72,12.71,12.71,45600.0,11.3791,11.3881,11.3791,11.3791,45600.0
2014-08-18 15:45:00,12.72,12.73,12.71,12.72,97600.0,11.3881,11.397,11.3791,11.3881,97600.0
2014-08-18 15:50:00,12.72,12.73,12.72,12.72,111200.0,11.3881,11.397,11.3881,11.3881,111200.0
2014-08-18 15:55:00,12.72,12.73,12.72,12.72,139200.0,11.3881,11.397,11.3881,11.3881,139200.0
2014-08-19 09:30:00,12.75,12.75,12.72,12.75,36800.0,11.4149,11.4149,11.3881,11.4149,36800.0
2014-08-19 09:35:00,12.75,12.77,12.75,12.75,85600.0,11.4149,11.4328,11.4149,11.4149,85600.0
2014-08-19 09:40:00,12.75,12.76,12.74,12.74,9600.0,11.4149,11.4239,11.406,11.406,9600.0
2014-08-19 09:45:00,12.74,12.74,12.74,12.74,8800.0,11.406,11.406,11.406,11.406,8800.0
2014-08-19 09:50:00,12.73,12.75,12.73,12.75,28000.0,11.397,11.4149,11.397,11.4149,28000.0
2014-08-19 09:55:00,12.75,12.77,12.75,12.77,20000.0,11.4149,11.4328,11.4149,11.4328,20000.0
2014-08-19 10:00:00,12.76,12.78,12.76,12.76,20800.0,11.4239,11.4418,11.4239,11.4239,20800.0
2014-08-19 10:05:00,12.76,12.76,12.75,12.76,18400.0,11.4239,11.4239,11.4149,11.4239,18400.0
2014-08-19 10:10:00,12.76,12.77,12.75,12.77,208000.0,11.4239,11.4328,11.4149,11.4328,208000.0
2014-08-19 10:15:00,12.77,12.79,12.77,12.78,68000.0,11.4328,11.4507,11.4328,11.4418,68000.0
2014-08-19 10:20:00,12.78,12.79,12.78,12.79,56800.0,11.4418,11.4507,11.4418,11.4507,56800.0
2014-08-19 10:25:00,12.79,12.79,12.78,12.78,40000.0,11.4507,11.4507,11.4418,11.4418,40000.0
2014-08-19 10:30:00,12.78,12.78,12.77,12.77,18400.0,11.4418,11.4418,11.4328,11.4328,18400.0
2014-08-19 10:35:00,12.77,12.77,12.76,12.76,25600.0,11.4328,11.4328,11.4239,11.4239,25600.0
2014-08-19 10:40:00,12.77,12.79,12.76,12.76,340000.0,11.4328,11.4507,11.4239,11.4239,340000.0
2014-08-19 10:45:00,12.76,12.77,12.75,12.76,121600.0,11.4239,11.4328,11.4149,11.4239,121600.0
2014-08-19 10:50:00,12.76,12.76,12.75,12.75,26400.0,11.4239,11.4239,11.4149,11.4149,26400.0
2014-08-19 10:55:00,12.75,12.76,12.75,12.75,12800.0,11.4149,11.4239,11.4149,11.4149,12800.0
2014-08-19 11:00:00,12.75,12.75,12.74,12.74,13600.0,11.4149,11.4149,11.406,11.406,13600.0
2014-08-19 11:05:00,12.74,12.74,12.74,12.74,29600.0,11.406,11.406,11.406,11.406,29600.0
2014-08-19 11:10:00,12.74,12.74,12.73,12.73,16800.0,11.406,11.406,11.397,11.397,16800.0
2014-08-19 11:15:00,12.73,12.73,12.72,12.73,76800.0,11.397,11.397,11.3881,11.397,76800.0
2014-08-19 11:20:00,12.72,12.73,12.72,12.73,1600.0,11.3881,11.397,11.3881,11.397,1600.0
2014-08-19 11:25:00,12.72,12.73,12.72,12.73,24800.0,11.3881,11.397,11.3881,11.397,24800.0
2014-08-19 11:30:00,12.73,12.73,12.73,12.73,22400.0,11.397,11.397,11.397,11.397,22400.0
2014-08-19 11:35:00,12.73,12.74,12.73,12.73,27200.0,11.397,11.406,11.397,11.397,27200.0
2014-08-19 11:40:00,12.74,12.74,12.74,12.74,34400.0,11.406,11.406,11.406,11.406,34400.0
2014-08-19 11:45:00,12.74,12.74,12.73,12.73,5600.0,11.406,11.406,11.397,11.397,5600.0
2014-08-19 11:50:00,12.73,12.74,12.73,12.73,14400.0,11.397,11.406,11.397,11.397,14400.0
2014-08-19 11:55:00,12.73,12.74,12.73,12.73,6400.0,11.397,11.406,11.397,11.397,6400.0
2014-08-19 12:00:00,12.74,12.74,12.73,12.73,6400.0,11.406,11.406,11.397,11.397,6400.0
2014-08-19 12:05:00,12.73,12.73,12.73,12.73,6400.0,11.397,11.397,11.397,11.397,6400.0
2014-08-19 12:10:00,12.73,12.73,12.73,12.73,20000.0,11.397,11.397,11.397,11.397,20000.0
2014-08-19 12:15:00,12.73,12.73,12.72,12.72,52000.0,11.397,11.397,11.3881,11.3881,52000.0
2014-08-19 12:20:00,12.73,12.73,12.73,12.73,12800.0,11.397,11.397,11.397,11.397,12800.0
2014-08-19 12:25:00,12.73,12.74,12.73,12.74,12000.0,11.397,11.406,11.397,11.406,12000.0
2014-08-19 12:30:00,12.74,12.74,12.74,12.74,8800.0,11.406,11.406,11.406,11.406,8800.0
2014-08-19 12:35:00,12.74,12.74,12.74,12.74,4800.0,11.406,11.406,11.406,11.406,4800.0
2014-08-19 12:40:00,12.74,12.75,12.74,12.74,18400.0,11.406,11.4149,11.406,11.406,18400.0
2014-08-19 12:45:00,12.75,12.75,12.75,12.75,35200.0,11.4149,11.4149,11.4149,11.4149,35200.0
2014-08-19 12:50:00,12.75,12.76,12.75,12.75,25600.0,11.4149,11.4239,11.4149,11.4149,25600.0
2014-08-19 12:55:00,12.76,12.76,12.75,12.76,11200.0,11.4239,11.4239,11.4149,11.4239,11200.0
2014-08-19 13:00:00,12.76,12.77,12.76,12.77,33600.0,11.4239,11.4328,11.4239,11.4328,33600.0
2014-08-19 13:05:00,12.77,12.77,12.77,12.77,5600.0,11.4328,11.4328,11.4328,11.4328,5600.0
2014-08-19 13:10:00,12.77,12.77,12.76,12.76,13600.0,11.4328,11.4328,11.4239,11.4239,13600.0
2014-08-19 13:15:00,12.76,12.76,12.76,12.76,10400.0,11.4239,11.4239,11.4239,11.4239,10400.0
2014-08-19 13:20:00,12.76,12.76,12.76,12.76,16800.0,11.4239,11.4239,11.4239,11.4239,16800.0
2014-08-19 13:25:00,12.76,12.76,12.76,12.76,6400.0,11.4239,11.4239,11.4239,11.4239,6400.0
2014-08-19 13:30:00,12.76,12.77,12.76,12.76,22400.0,11.4239,11.4328,11.4239,11.4239,22400.0
2014-08-19 13:35:00,12.76,12.77,12.76,12.77,49600.0,11.4239,11.4328,11.4239,11.4328,49600.0
2014-08-19 13:40:00,12.76,12.77,12.76,12.76,18400.0,11.4239,11.4328,11.4239,11.4239,18400.0
2014-08-19 13:45:00,12.76,12.77,12.76,12.76,22400.0,11.4239,11.4328,11.4239,11.4239,22400.0
2014-08-19 13:50:00,12.76,12.76,12.76,12.76,5600.0,11.4239,11.4239,11.4239,11.4239,5600.0
2014-08-19 13:55:00,12.76,12.76,12.76,12.76,16800.0,11.4239,11.4239,11.4239,11.4239,16800.0
2014-08-19 14:00:00,12.76,12.77,12.76,12.76,16800.0,11.4239,11.4328,11.4239,11.4239,16800.0
2014-08-19 14:05:00,12.76,12.76,12.76,12.76,28000.0,11.4239,11.4239,11.4239,11.4239,28000.0
2014-08-19 14:10:00,12.76,12.76,12.76,12.76,13600.0,11.4239,11.4239,11.4239,11.4239,13600.0
2014-08-19 14:15:00,12.76,12.76,12.75,12.75,32800.0,11.4239,11.4239,11.4149,11.4149,32800.0
2014-08-19 14:20:00,12.75,12.76,12.75,12.76,22400.0,11.4149,11.4239,11.4149,11.4239,22400.0
2014-08-19 14:25:00,12.76,12.76,12.76,12.76,36800.0,11.4239,11.4239,11.4239,11.4239,36800.0
2014-08-19 14:30:00,12.76,12.76,12.76,12.76,8000.0,11.4239,11.4239,11.4239,11.4239,8000.0
2014-08-19 14:35:00,12.76,12.76,12.76,12.76,19200.0,11.4239,11.4239,11.4239,11.4239,19200.0
2014-08-19 14:40:00,12.76,12.76,12.76,12.76,44000.0,11.4239,11.4239,11.4239,11.4239,44000.0
2014-08-19 14:45:00,12.76,12.76,12.75,12.75,24800.0,11.4239,11.4239,11.4149,11.4149,24800.0
2014-08-19 14:50:00,12.75,12.75,12.75,12.75,7200.0,11.4149,11.4149,11.4149,11.4149,7200.0
2014-08-19 14:55:00,12.75,12.75,12.75,12.75,11200.0,11.4149,11.4149,11.4149,11.4149,11200.0
2014-08-19 15:00:00,12.75,12.76,12.75,12.76,11200.0,11.4149,11.4239,11.4149,11.4239,11200.0
2014-08-19 15:05:00,12.76,12.76,12.76,12.76,32000.0,11.4239,11.4239,11.4239,11.4239,32000.0
2014-08-19 15:10:00,12.76,12.76,12.75,12.76,84000.0,11.4239,11.4239,11.4149,11.4239,84000.0
2014-08-19 15:15:00,12.76,12.76,12.76,12.76,56000.0,11.4239,11.4239,11.4239,11.4239,56000.0
2014-08-19 15:20:00,12.76,12.76,12.76,12.76,18400.0,11.4239,11.4239,11.4239,11.4239,18400.0
2014-08-19 15:25:00,12.76,12.76,12.75,12.75,28800.0,11.4239,11.4239,11.4149,11.4149,28800.0
2014-08-19 15:30:00,12.75,12.75,12.75,12.75,14400.0,11.4149,11.4149,11.4149,11.4149,14400.0
2014-08-19 15:35:00,12.75,12.75,12.75,12.75,22400.0,11.4149,11.4149,11.4149,11.4149,22400.0
2014-08-19 15:40:00,12.75,12.76,12.75,12.75,48000.0,11.4149,11.4239,11.4149,11.4149,48000.0
2014-08-19 15:45:00,12.76,12.77,12.75,12.77,123200.0,11.4239,11.4328,11.4149,11.4328,123200.0
2014-08-19 15:50:00,12.77,12.77,12.77,12.77,157600.0,11.4328,11.4328,11.4328,11.4328,157600.0
2014-08-19 15:55:00,12.77,12.78,12.77,12.77,251200.0,11.4328,11.4418,11.4328,11.4328,251200.0
2014-08-20 09:30:00,12.73,12.73,12.71,12.72,40000.0,11.397,11.397,11.3791,11.3881,40000.0
2014-08-20 09:35:00,12.72,12.77,12.72,12.77,35200.0,11.3881,11.4328,11.3881,11.4328,35200.0
2014-08-20 09:40:00,12.77,12.77,12.76,12.77,14400.0,11.4328,11.4328,11.4239,11.4328,14400.0
2014-08-20 09:45:00,12.76,12.78,12.74,12.75,59200.0,11.4239,11.4418,11.406,11.4149,59200.0
2014-08-20 09:50:00,12.75,12.76,12.74,12.75,28000.0,11.4149,11.4239,11.406,11.4149,28000.0
2014-08-20 09:55:00,12.74,12.76,12.74,12.76,32800.0,11.406,11.4239,11.406,11.4239,32800.0
2014-08-20 10:00:00,12.76,12.76,12.75,12.76,7200.0,11.4239,11.4239,11.4149,11.4239,7200.0
2014-08-20 10:05:00,12.76,12.76,12.75,12.75,28000.0,11.4239,11.4239,11.4149,11.4149,28000.0
2014-08-20 10:10:00,12.75,12.75,12.73,12.74,15200.0,11.4149,11.4149,11.397,11.406,15200.0
2014-08-20 10:15:00,12.75,12.75,12.74,12.75,3200.0,11.4149,11.4149,11.406,11.4149,3200.0
2014-08-20 10:20:00,12.75,12.75,12.75,12.75,13600.0,11.4149,11.4149,11.4149,11.4149,13600.0
2014-08-20 10:25:00,12.76,12.76,12.76,12.76,20800.0,11.4239,11.4239,11.4239,11.4239,20800.0
2014-08-20 10:30:00,12.76,12.76,12.75,12.75,33600.0,11.4239,11.4239,11.4149,11.4149,33600.0
2014-08-20 10:35:00,12.75,12.75,12.74,12.74,8000.0,11.4149,11.4149,11.406,11.406,8000.0
2014-08-20 10:40:00,12.74,12.74,12.74,12.74,15200.0,11.406,11.406,11.406,11.406,15200.0
2014-08-20 10:45:00,12.74,12.74,12.74,12.74,3200.0,11.406,11.406,11.406,11.406,3200.0
2014-08-20 10:50:00,12.74,12.76,12.74,12.75,16000.0,11.406,11.4239,11.406,11.4149,16000.0
2014-08-20 10:55:00,12.75,12.76,12.74,12.74,36800.0,11.4149,11.4239,11.406,11.406,36800.0
2014-08-20 11:00:00,12.74,12.75,12.74,12.75,13600.0,11.406,11.4149,11.406,11.4149,13600.0
2014-08-20 11:05:00,12.74,12.75,12.74,12.75,14400.0,11.406,11.4149,11.406,11.4149,14400.0
2014-08-20 11:10:00,12.75,12.76,12.75,12.75,13600.0,11.4149,11.4239,11.4149,11.4149,13600.0
2014-08-20 11:15:00,12.75,12.76,12.75,12.75,17600.0,11.4149,11.4239,11.4149,11.4149,17600.0
2014-08-20 11:20:00,12.75,12.76,12.75,12.75,8000.0,11.4149,11.4239,11.4149,11.4149,8000.0
2014-08-20 11:25:00,12.75,12.75,12.75,12.75,12000.0,11.4149,11.4149,11.4149,11.4149,12000.0
2014-08-20 11:30:00,12.75,12.76,12.75,12.76,14400.0,11.4149,11.4239,11.4149,11.4239,14400.0
2014-08-20 11:35:00,12.76,12.76,12.76,12.76,18400.0,11.4239,11.4239,11.4239,11.4239,18400.0
2014-08-20 11:40:00,12.76,12.76,12.75,12.75,24000.0,11.4239,11.4239,11.4149,11.4149,24000.0
2014-08-20 11:45:00,12.76,12.76,12.75,12.75,9600.0,11.4239,11.4239,11.4149,11.4149,9600.0
2014-08-20 11:50:00,12.75,12.75,12.75,12.75,9600.0,11.4149,11.4149,11.4149,11.4149,9600.0
2014-08-20 11:55:00,12.75,12.75,12.75,12.75,6400.0,11.4149,11.4149,11.4149,11.4149,6400.0
2014-08-20 12:00:00,12.75,12.75,12.75,12.75,4000.0,11.4149,11.4149,11.4149,11.4149,4000.0
2014-08-20 12:05:00,12.75,12.75,12.75,12.75,21600.0,11.4149,11.4149,11.4149,11.4149,21600.0
2014-08-20 12:10:00,12.75,12.76,12.75,12.76,9600.0,11.4149,11.4239,11.4149,11.4239,9600.0
2014-08-20 12:15:00,12.76,12.76,12.76,12.76,20800.0,11.4239,11.4239,11.4239,11.4239,20800.0
2014-08-20 12:20:00,12.75,12.75,12.75,12.75,10400.0,11.4149,11.4149,11.4149,11.4149,10400.0
2014-08-20 12:25:00,12.76,12.76,12.75,12.76,34400.0,11.4239,11.4239,11.4149,11.4239,34400.0
2014-08-20 12:30:00,12.75,12.75,12.75,12.75,15200.0,11.4149,11.4149,11.4149,11.4149,15200.0
2014-08-20 12:35:00,12.75,12.76,12.75,12.76,31200.0,11.4149,11.4239,11.4149,11.4239,31200.0
2014-08-20 12:40:00,12.76,12.76,12.76,12.76,20000.0,11.4239,11.4239,11.4239,11.4239,20000.0
2014-08-20 12:45:00,12.76,12.76,12.76,12.76,24000.0,11.4239,11.4239,11.4239,11.4239,24000.0
2014-08-20 12:50:00,12.76,12.76,12.76,12.76,2400.0,11.4239,11.4239,11.4239,11.4239,2400.0
2014-08-20 12:55:00,12.76,12.77,12.76,12.77,22400.0,11.4239,11.4328,11.4239,11.4328,22400.0
2014-08-20 13:00:00,12.77,12.77,12.77,12.77,800.0,11.4328,11.4328,11.4328,11.4328,800.0
2014-08-20 13:05:00,12.77,12.77,12.76,12.76,31200.0,11.4328,11.4328,11.4239,11.4239,31200.0
2014-08-20 13:10:00,12.76,12.77,12.76,12.77,28000.0,11.4239,11.4328,11.4239,11.4328,28000.0
2014-08-20 13:15:00,12.77,12.77,12.77,12.77,32800.0,11.4328,11.4328,11.4328,11.4328,32800.0
2014-08-20 13:20:00,12.77,12.77,12.76,12.77,89600.0,11.4328,11.4328,11.4239,11.4328,89600.0
2014-08-20 13:25:00,12.77,12.77,12.77,12.77,4000.0,11.4328,11.4328,11.4328,11.4328,4000.0
2014-08-20 13:30:00,12.77,12.77,12.77,12.77,21600.0,11.4328,11.4328,11.4328,11.4328,21600.0
2014-08-20 13:35:00,12.77,12.77,12.76,12.76,15200.0,11.4328,11.4328,11.4239,11.4239,15200.0
2014-08-20 13:40:00,12.76,12.78,12.76,12.77,35200.0,11.4239,11.4418,11.4239,11.4328,35200.0
2014-08-20 13:45:00,12.77,12.77,12.76,12.76,4800.0,11.4328,11.4328,11.4239,11.4239,4800.0
2014-08-20 13:50:00,12.77,12.77,12.76,12.76,6400.0,11.4328,11.4328,11.4239,11.4239,6400.0
2014-08-20 13:55:00,12.76,12.76,12.76,12.76,4000.0,11.4239,11.4239,11.4239,11.4239,4000.0
2014-08-20 14:00:00,12.76,12.76,12.74,12.75,44000.0,11.4239,11.4239,11.406,11.4149,44000.0
2014-08-20 14:05:00,12.74,12.76,12.73,12.76,28800.0,11.406,11.4239,11.397,11.4239,28800.0
2014-08-20 14:10:00,12.76,12.76,12.74,12.75,48000.0,11.4239,11.4239,11.406,11.4149,48000.0
2014-08-20 14:15:00,12.74,12.76,12.74,12.76,19200.0,11.406,11.4239,11.406,11.4239,19200.0
2014-08-20 14:20:00,12.76,12.77,12.76,12.77,49600.0,11.4239,11.4328,11.4239,11.4328,49600.0
2014-08-20 14:25:00,12.77,12.77,12.77,12.77,20800.0,11.4328,11.4328,11.4328,11.4328,20800.0
2014-08-20 14:30:00,12.77,12.78,12.77,12.78,13600.0,11.4328,11.4418,11.4328,11.4418,13600.0
2014-08-20 14:35:00,12.78,12.78,12.78,12.78,16800.0,11.4418,11.4418,11.4418,11.4418,16800.0
2014-08-20 14:40:00,12.78,12.78,12.77,12.77,13600.0,11.4418,11.4418,11.4328,11.4328,13600.0
2014-08-20 14:45:00,12.78,12.78,12.77,12.78,32000.0,11.4418,11.4418,11.4328,11.4418,32000.0
2014-08-20 14:50:00,12.78,12.79,12.78,12.79,34400.0,11.4418,11.4507,11.4418,11.4507,34400.0
2014-08-20 14:55:00,12.79,12.79,12.79,12.79,36000.0,11.4507,11.4507,11.4507,11.4507,36000.0
2014-08-20 15:00:00,12.79,12.8,12.79,12.79,54400.0,11.4507,11.4597,11.4507,11.4507,54400.0
2014-08-20 15:05:00,12.79,12.79,12.79,12.79,28000.0,11.4507,11.4507,11.4507,11.4507,28000.0
2014-08-20 15:10:00,12.79,12.79,12.79,12.79,28000.0,11.4507,11.4507,11.4507,11.4507,28000.0
2014-08-20 15:15:00,12.79,12.79,12.78,12.79,16800.0,11.4507,11.4507,11.4418,11.4507,16800.0
2014-08-20 15:20:00,12.79,12.79,12.78,12.79,29600.0,11.4507,11.4507,11.4418,11.4507,29600.0
2014-08-20 15:25:00,12.78,12.78,12.78,12.78,15200.0,11.4418,11.4418,11.4418,11.4418,15200.0
2014-08-20 15:30:00,12.78,12.79,12.78,12.79,13600.0,11.4418,11.4507,11.4418,11.4507,13600.0
2014-08-20 15:35:00,12.78,12.79,12.78,12.78,29600.0,11.4418,11.4507,11.4418,11.4418,29600.0
2014-08-20 15:40:00,12.79,12.79,12.78,12.79,85600.0,11.4507,11.4507,11.4418,11.4507,85600.0
2014-08-20 15:45:00,12.79,12.79,12.79,12.79,109600.0,11.4507,11.4507,11.4507,11.4507,109600.0
2014-08-20 15:50:00,12.79,12.8,12.79,12.79,136000.0,11.4507,11.4597,11.4507,11.4507,136000.0
2014-08-20 15:55:00,12.79,12.79,12.78,12.78,228000.0,11.4507,11.4507,11.4418,11.4418,228000.0
2014-08-21 09:30:00,12.8,12.82,12.76,12.8,82400.0,11.4597,11.4776,11.4239,11.4597,82400.0
2014-08-21 09:35:00,12.81,12.83,12.8,12.83,61600.0,11.4686,11.4866,11.4597,11.4866,61600.0
2014-08-21 09:40:00,12.83,12.86,12.83,12.85,83200.0,11.4866,11.5134,11.4866,11.5045,83200.0
2014-08-21 09:45:00,12.86,12.9,12.86,12.9,97600.0,11.5134,11.5492,11.5134,11.5492,97600.0
2014-08-21 09:50:00,12.88,12.91,12.88,12.9,91200.0,11.5313,11.5582,11.5313,11.5492,91200.0
2014-08-21 09:55:00,12.9,12.9,12.88,12.88,97600.0,11.5492,11.5492,11.5313,11.5313,97600.0
2014-08-21 10:00:00,12.87,12.88,12.86,12.87,68800.0,11.5224,11.5313,11.5134,11.5224,68800.0
2014-08-21 10:05:00,12.87,12.88,12.86,12.86,87200.0,11.5224,11.5313,11.5134,11.5134,87200.0
2014-08-21 10:10:00,12.86,12.88,12.86,12.88,105600.0,11.5134,11.5313,11.5134,11.5313,105600.0
2014-08-21 10:15:00,12.88,12.91,12.88,12.91,60800.0,11.5313,11.5582,11.5313,11.5582,60800.0
2014-08-21 10:20:00,12.91,12.92,12.9,12.92,48000.0,11.5582,11.5671,11.5492,11.5671,48000.0
2014-08-21 10:25:00,12.92,12.92,12.91,12.92,36800.0,11.5671,11.5671,11.5582,11.5671,36800.0
2014-08-21 10:30:00,12.92,12.94,12.91,12.94,112000.0,11.5671,11.585,11.5582,11.585,112000.0
2014-08-21 10:35:00,12.94,12.96,12.94,12.96,41600.0,11.585,11.6029,11.585,11.6029,41600.0
2014-08-21 10:40:00,12.96,12.96,12.94,12.94,56800.0,11.6029,11.6029,11.585,11.585,56800.0
2014-08-21 10:45:00,12.94,12.95,12.93,12.93,32000.0,11.585,11.594,11.5761,11.5761,32000.0
2014-08-21 10:50:00,12.93,12.96,12.93,12.95,118400.0,11.5761,11.6029,11.5761,11.594,118400.0
2014-08-21 10:55:00,12.95,12.95,12.95,12.95,5600.0,11.594,11.594,11.594,11.594,5600.0
2014-08-21 11:00:00,12.95,12.96,12.94,12.96,45600.0,11.594,11.6029,11.585,11.6029,45600.0
2014-08-21 11:05:00,12.96,12.97,12.95,12.95,25600.0,11.6029,11.6119,11.594,11.594,25600.0
2014-08-21 11:10:00,12.95,12.98,12.95,12.98,175200.0,11.594,11.6208,11.594,11.6208,175200.0
2014-08-21 11:15:00,12.98,12.99,12.98,12.98,211200.0,11.6208,11.6298,11.6208,11.6208,211200.0
2014-08-21 11:20:00,12.98,13.0,12.97,13.0,92800.0,11.6208,11.6388,11.6119,11.6388,92800.0
2014-08-21 11:25:00,12.99,13.0,12.99,13.0,135200.0,11.6298,11.6388,11.6298,11.6388,135200.0
2014-08-21 11:30:00,13.0,13.02,13.0,13.02,87200.0,11.6388,11.6567,11.6388,11.6567,87200.0
2014-08-21 11:35:00,13.02,13.02,13.02,13.02,26400.0,11.6567,11.6567,11.6567,11.6567,26400.0
2014-08-21 11:40:00,13.02,13.02,13.01,13.01,66400.0,11.6567,11.6567,11.6477,11.6477,66400.0
2014-08-21 11:45:00,13.01,13.01,12.99,12.99,37600.0,11.6477,11.6477,11.6298,11.6298,37600.0
2014-08-21 11:50:00,13.0,13.0,13.0,13.0,2400.0,11.6388,11.6388,11.6388,11.6388,2400.0
2014-08-21 11:55:00,13.0,13.0,12.99,12.99,22400.0,11.6388,11.6388,11.6298,11.6298,22400.0
2014-08-21 12:00:00,12.99,13.01,12.99,13.0,44800.0,11.6298,11.6477,11.6298,11.6388,44800.0
2014-08-21 12:05:00,13.0,13.01,13.0,13.0,51200.0,11.6388,11.6477,11.6388,11.6388,51200.0
2014-08-21 12:10:00,13.0,13.01,13.0,13.01,54400.0,11.6388,11.6477,11.6388,11.6477,54400.0
2014-08-21 12:15:00,13.01,13.02,13.01,13.01,48000.0,11.6477,11.6567,11.6477,11.6477,48000.0
2014-08-21 12:20:00,13.01,13.01,13.0,13.0,16800.0,11.6477,11.6477,11.6388,11.6388,16800.0
2014-08-21 12:25:00,13.0,13.0,13.0,13.0,26400.0,11.6388,11.6388,11.6388,11.6388,26400.0
2014-08-21 12:30:00,13.0,13.01,13.0,13.01,14400.0,11.6388,11.6477,11.6388,11.6477,14400.0
2014-08-21 12:35:00,13.01,13.05,13.01,13.05,354400.0,11.6477,11.6835,11.6477,11.6835,354400.0
2014-08-21 12:40:00,13.05,13.06,13.04,13.04,92800.0,11.6835,11.6925,11.6746,11.6746,92800.0
2014-08-21 12:45:00,13.04,13.04,13.02,13.03,29600.0,11.6746,11.6746,11.6567,11.6656,29600.0
2014-08-21 12:50:00,13.02,13.04,13.02,13.04,36800.0,11.6567,11.6746,11.6567,11.6746,36800.0
2014-08-21 12:55:00,13.03,13.04,13.03,13.03,24800.0,11.6656,11.6746,11.6656,11.6656,24800.0
2014-08-21 13:00:00,13.03,13.03,13.03,13.03,40000.0,11.6656,11.6656,11.6656,11.6656,40000.0
2014-08-21 13:05:00,13.03,13.04,13.03,13.04,56800.0,11.6656,11.6746,11.6656,11.6746,56800.0
2014-08-21 13:10:00,13.04,13.05,13.04,13.05,19200.0,11.6746,11.6835,11.6746,11.6835,19200.0
2014-08-21 13:15:00,13.05,13.06,13.05,13.05,59200.0,11.6835,11.6925,11.6835,11.6835,59200.0
2014-08-21 13:20:00,13.05,13.05,13.04,13.05,60000.0,11.6835,11.6835,11.6746,11.6835,60000.0
2014-08-21 13:25:00,13.05,13.05,13.04,13.05,52800.0,11.6835,11.6835,11.6746,11.6835,52800.0
2014-08-21 13:30:00,13.05,13.05,13.04,13.04,32800.0,11.6835,11.6835,11.6746,11.6746,32800.0
2014-08-21 13:35:00,13.04,13.04,13.03,13.03,30400.0,11.6746,11.6746,11.6656,11.6656,30400.0
2014-08-21 13:40:00,13.03,13.03,13.02,13.02,101600.0,11.6656,11.6656,11.6567,11.6567,101600.0
2014-08-21 13:45:00,13.02,13.05,13.0,13.05,768800.0,11.6567,11.6835,11.6388,11.6835,768800.0
2014-08-21 13:50:00,13.05,13.06,13.05,13.06,80000.0,11.6835,11.6925,11.6835,11.6925,80000.0
2014-08-21 13:55:00,13.06,13.06,13.05,13.06,29600.0,11.6925,11.6925,11.6835,11.6925,29600.0
2014-08-21 14:00:00,13.05,13.05,13.05,13.05,44800.0,11.6835,11.6835,11.6835,11.6835,44800.0
2014-08-21 14:05:00,13.05,13.05,13.03,13.03,34400.0,11.6835,11.6835,11.6656,11.6656,34400.0
2014-08-21 14:10:00,13.03,13.03,13.02,13.02,30400.0,11.6656,11.6656,11.6567,11.6567,30400.0
2014-08-21 14:15:00,13.02,13.03,13.02,13.03,11200.0,11.6567,11.6656,11.6567,11.6656,11200.0
2014-08-21 14:20:00,13.03,13.04,13.03,13.04,47200.0,11.6656,11.6746,11.6656,11.6746,47200.0
2014-08-21 14:25:00,13.04,13.04,13.04,13.04,44000.0,11.6746,11.6746,11.6746,11.6746,44000.0
2014-08-21 14:30:00,13.04,13.04,13.03,13.03,29600.0,11.6746,11.6746,11.6656,11.6656,29600.0
2014-08-21 14:35:00,13.03,13.04,13.03,13.03,15200.0,11.6656,11.6746,11.6656,11.6656,15200.0
2014-08-21 14:40:00,13.03,13.04,13.03,13.03,52000.0,11.6656,11.6746,11.6656,11.6656,52000.0
2014-08-21 14:45:00,13.03,13.03,13.03,13.03,40000.0,11.6656,11.6656,11.6656,11.6656,40000.0
2014-08-21 14:50:00,13.04,13.04,13.03,13.03,36000.0,11.6746,11.6746,11.6656,11.6656,36000.0
2014-08-21 14:55:00,13.03,13.04,13.03,13.04,33600.0,11.6656,11.6746,11.6656,11.6746,33600.0
2014-08-21 15:00:00,13.04,13.05,13.04,13.05,73600.0,11.6746,11.6835,11.6746,11.6835,73600.0
2014-08-21 15:05:00,13.05,13.05,13.04,13.04,52000.0,11.6835,11.6835,11.6746,11.6746,52000.0
2014-08-21 15:10:00,13.03,13.03,13.03,13.03,63200.0,11.6656,11.6656,11.6656,11.6656,63200.0
2014-08-21 15:15:00,13.03,13.03,13.03,13.03,51200.0,11.6656,11.6656,11.6656,11.6656,51200.0
2014-08-21 15:20:00,13.03,13.04,13.03,13.03,67200.0,11.6656,11.6746,11.6656,11.6656,67200.0
2014-08-21 15:25:00,13.03,13.04,13.03,13.04,80800.0,11.6656,11.6746,11.6656,11.6746,80800.0
2014-08-21 15:30:00,13.04,13.04,13.03,13.03,99200.0,11.6746,11.6746,11.6656,11.6656,99200.0
2014-08-21 15:35:00,13.03,13.03,13.03,13.03,96800.0,11.6656,11.6656,11.6656,11.6656,96800.0
2014-08-21 15:40:00,13.03,13.03,13.03,13.03,80800.0,11.6656,11.6656,11.6656,11.6656,80800.0
2014-08-21 15:45:00,13.03,13.04,13.03,13.04,227200.0,11.6656,11.6746,11.6656,11.6746,227200.0
2014-08-21 15:50:00,13.04,13.04,13.04,13.04,184800.0,11.6746,11.6746,11.6746,11.6746,184800.0
2014-08-21 15:55:00,13.04,13.05,13.04,13.05,495200.0,11.6746,11.6835,11.6746,11.6835,495200.0
2014-08-22 09:30:00,12.99,13.02,12.97,13.02,191200.0,11.6298,11.6567,11.6119,11.6567,191200.0
2014-08-22 09:35:00,13.02,13.02,13.0,13.01,23200.0,11.6567,11.6567,11.6388,11.6477,23200.0
2014-08-22 09:40:00,12.99,12.99,12.96,12.97,62400.0,11.6298,11.6298,11.6029,11.6119,62400.0
2014-08-22 09:45:00,12.96,12.98,12.96,12.98,9600.0,11.6029,11.6208,11.6029,11.6208,9600.0
2014-08-22 09:50:00,12.99,12.99,12.98,12.98,4000.0,11.6298,11.6298,11.6208,11.6208,4000.0
2014-08-22 09:55:00,12.98,13.0,12.98,13.0,32800.0,11.6208,11.6388,11.6208,11.6388,32800.0
2014-08-22 10:00:00,12.99,13.01,12.98,13.0,80000.0,11.6298,11.6477,11.6208,11.6388,80000.0
2014-08-22 10:05:00,13.0,13.03,13.0,13.03,20800.0,11.6388,11.6656,11.6388,11.6656,20800.0
2014-08-22 10:10:00,13.03,13.03,13.01,13.01,54400.0,11.6656,11.6656,11.6477,11.6477,54400.0
2014-08-22 10:15:00,13.01,13.01,13.0,13.0,41600.0,11.6477,11.6477,11.6388,11.6388,41600.0
2014-08-22 10:20:00,13.0,13.01,13.0,13.01,19200.0,11.6388,11.6477,11.6388,11.6477,19200.0
2014-08-22 10:25:00,13.01,13.03,13.01,13.03,16000.0,11.6477,11.6656,11.6477,11.6656,16000.0
2014-08-22 10:30:00,13.02,13.03,13.02,13.02,61600.0,11.6567,11.6656,11.6567,11.6567,61600.0
2014-08-22 10:35:00,13.02,13.02,13.0,13.02,41600.0,11.6567,11.6567,11.6388,11.6567,41600.0
2014-08-22 10:40:00,13.01,13.02,13.01,13.02,30400.0,11.6477,11.6567,11.6477,11.6567,30400.0
2014-08-22 10:45:00,13.02,13.03,13.02,13.03,18400.0,11.6567,11.6656,11.6567,11.6656,18400.0
2014-08-22 10:50:00,13.03,13.03,13.02,13.02,34400.0,11.6656,11.6656,11.6567,11.6567,34400.0
2014-08-22 10:55:00,13.02,13.03,13.01,13.02,94400.0,11.6567,11.6656,11.6477,11.6567,94400.0
2014-08-22 11:00:00,13.02,13.03,13.01,13.02,48000.0,11.6567,11.6656,11.6477,11.6567,48000.0
2014-08-22 11:05:00,13.01,13.04,13.01,13.04,56000.0,11.6477,11.6746,11.6477,11.6746,56000.0
2014-08-22 11:10:00,13.04,13.05,13.03,13.04,38400.0,11.6746,11.6835,11.6656,11.6746,38400.0
2014-08-22 11:15:00,13.05,13.05,13.03,13.04,35200.0,11.6835,11.6835,11.6656,11.6746,35200.0
2014-08-22 11:20:00,13.03,13.04,13.03,13.03,27200.0,11.6656,11.6746,11.6656,11.6656,27200.0
2014-08-22 11:25:00,13.03,13.05,13.03,13.05,40800.0,11.6656,11.6835,11.6656,11.6835,40800.0
2014-08-22 11:30:00,13.05,13.05,13.04,13.05,25600.0,11.6835,11.6835,11.6746,11.6835,25600.0
2014-08-22 11:35:00,13.05,13.05,13.04,13.04,36000.0,11.6835,11.6835,11.6746,11.6746,36000.0
2014-08-22 11:40:00,13.04,13.05,13.04,13.04,11200.0,11.6746,11.6835,11.6746,11.6746,11200.0
2014-08-22 11:45:00,13.04,13.04,13.03,13.03,19200.0,11.6746,11.6746,11.6656,11.6656,19200.0
2014-08-22 11:50:00,13.03,13.04,13.03,13.03,13600.0,11.6656,11.6746,11.6656,11.6656,13600.0
2014-08-22 11:55:00,13.03,13.04,13.02,13.03,42400.0,11.6656,11.6746,11.6567,11.6656,42400.0
2014-08-22 12:00:00,13.03,13.04,13.03,13.03,22400.0,11.6656,11.6746,11.6656,11.6656,22400.0
2014-08-22 12:05:00,13.03,13.03,13.02,13.03,13600.0,11.6656,11.6656,11.6567,11.6656,13600.0
2014-08-22 12:10:00,13.03,13.03,13.03,13.03,5600.0,11.6656,11.6656,11.6656,11.6656,5600.0
2014-08-22 12:15:00,13.03,13.03,13.02,13.03,21600.0,11.6656,11.6656,11.6567,11.6656,21600.0
2014-08-22 12:20:00,13.03,13.05,13.03,13.05,26400.0,11.6656,11.6835,11.6656,11.6835,26400.0
2014-08-22 12:25:00,13.04,13.05,13.04,13.04,24800.0,11.6746,11.6835,11.6746,11.6746,24800.0
2014-08-22 12:30:00,13.05,13.05,13.04,13.04,6400.0,11.6835,11.6835,11.6746,11.6746,6400.0
2014-08-22 12:35:00,13.04,13.04,13.03,13.03,23200.0,11.6746,11.6746,11.6656,11.6656,23200.0
2014-08-22 12:40:00,13.03,13.04,13.03,13.04,31200.0,11.6656,11.6746,11.6656,11.6746,31200.0
2014-08-22 12:45:00,13.04,13.04,13.03,13.03,16000.0,11.6746,11.6746,11.6656,11.6656,16000.0
2014-08-22 12:50:00,13.03,13.03,13.02,13.02,18400.0,11.6656,11.6656,11.6567,11.6567,18400.0
2014-08-22 12:55:00,13.02,13.03,13.01,13.01,18400.0,11.6567,11.6656,11.6477,11.6477,18400.0
2014-08-22 13:00:00,13.02,13.02,13.01,13.01,20800.0,11.6567,11.6567,11.6477,11.6477,20800.0
2014-08-22 13:05:00,13.01,13.01,13.01,13.01,12000.0,11.6477,11.6477,11.6477,11.6477,12000.0
2014-08-22 13:10:00,13.01,13.01,13.0,13.0,28800.0,11.6477,11.6477,11.6388,11.6388,28800.0
2014-08-22 13:15:00,13.0,13.01,13.0,13.01,16800.0,11.6388,11.6477,11.6388,11.6477,16800.0
2014-08-22 13:20:00,13.01,13.01,12.99,13.0,22400.0,11.6477,11.6477,11.6298,11.6388,22400.0
2014-08-22 13:25:00,12.99,13.01,12.99,13.01,32000.0,11.6298,11.6477,11.6298,11.6477,32000.0
2014-08-22 13:30:00,13.01,13.02,13.0,13.0,33600.0,11.6477,11.6567,11.6388,11.6388,33600.0
2014-08-22 13:35:00,13.0,13.01,13.0,13.0,32000.0,11.6388,11.6477,11.6388,11.6388,32000.0
2014-08-22 13:40:00,13.01,13.01,12.99,13.0,35200.0,11.6477,11.6477,11.6298,11.6388,35200.0
2014-08-22 13:45:00,13.01,13.01,13.0,13.01,19200.0,11.6477,11.6477,11.6388,11.6477,19200.0
2014-08-22 13:50:00,13.01,13.01,13.0,13.0,25600.0,11.6477,11.6477,11.6388,11.6388,25600.0
2014-08-22 13:55:00,13.01,13.01,13.0,13.0,36800.0,11.6477,11.6477,11.6388,11.6388,36800.0
2014-08-22 14:00:00,13.0,13.0,13.0,13.0,10400.0,11.6388,11.6388,11.6388,11.6388,10400.0
2014-08-22 14:05:00,13.0,13.0,12.99,12.99,28000.0,11.6388,11.6388,11.6298,11.6298,28000.0
2014-08-22 14:10:00,12.99,12.99,12.99,12.99,12000.0,11.6298,11.6298,11.6298,11.6298,12000.0
2014-08-22 14:15:00,12.99,13.0,12.99,12.99,38400.0,11.6298,11.6388,11.6298,11.6298,38400.0
2014-08-22 14:20:00,12.99,12.99,12.98,12.98,7200.0,11.6298,11.6298,11.6208,11.6208,7200.0
2014-08-22 14:25:00,12.99,12.99,12.99,12.99,13600.0,11.6298,11.6298,11.6298,11.6298,13600.0
2014-08-22 14:30:00,12.98,12.99,12.97,12.99,39200.0,11.6208,11.6298,11.6119,11.6298,39200.0
2014-08-22 14:35:00,12.98,12.99,12.98,12.98,38400.0,11.6208,11.6298,11.6208,11.6208,38400.0
2014-08-22 14:40:00,12.98,12.99,12.98,12.99,7200.0,11.6208,11.6298,11.6208,11.6298,7200.0
2014-08-22 14:45:00,12.99,12.99,12.99,12.99,14400.0,11.6298,11.6298,11.6298,11.6298,14400.0
2014-08-22 14:50:00,12.99,13.0,12.99,12.99,29600.0,11.6298,11.6388,11.6298,11.6298,29600.0
2014-08-22 14:55:00,12.99,13.0,12.99,12.99,27200.0,11.6298,11.6388,11.6298,11.6298,27200.0
2014-08-22 15:00:00,12.99,12.99,12.99,12.99,20000.0,11.6298,11.6298,11.6298,11.6298,20000.0
2014-08-22 15:05:00,12.99,13.0,12.98,13.0,90400.0,11.6298,11.6388,11.6208,11.6388,90400.0
2014-08-22 15:10:00,13.0,13.02,13.0,13.02,45600.0,11.6388,11.6567,11.6388,11.6567,45600.0
2014-08-22 15:15:00,13.02,13.02,13.0,13.0,50400.0,11.6567,11.6567,11.6388,11.6388,50400.0
2014-08-22 15:20:00,13.0,13.0,12.99,12.99,32800.0,11.6388,11.6388,11.6298,11.6298,32800.0
2014-08-22 15:25:00,12.99,12.99,12.99,12.99,17600.0,11.6298,11.6298,11.6298,11.6298,17600.0
2014-08-22 15:30:00,12.99,13.0,12.99,13.0,67200.0,11.6298,11.6388,11.6298,11.6388,67200.0
2014-08-22 15:35:00,13.0,13.0,13.0,13.0,72800.0,11.6388,11.6388,11.6388,11.6388,72800.0
2014-08-22 15:40:00,13.0,13.0,12.99,12.99,89600.0,11.6388,11.6388,11.6298,11.6298,89600.0
2014-08-22 15:45:00,12.99,12.99,12.98,12.99,127200.0,11.6298,11.6298,11.6208,11.6298,127200.0
2014-08-22 15:50:00,12.99,12.99,12.99,12.99,92800.0,11.6298,11.6298,11.6298,11.6298,92800.0
2014-08-22 15:55:00,12.99,12.99,12.97,12.98,319200.0,11.6298,11.6298,11.6119,11.6208,319200.0
2014-08-25 09:30:00,13.03,13.06,12.98,12.99,49600.0,11.6656,11.6925,11.6208,11.6298,49600.0
2014-08-25 09:35:00,13.05,13.05,13.01,13.01,3200.0,11.6835,11.6835,11.6477,11.6477,3200.0
2014-08-25 09:40:00,13.0,13.02,12.99,13.01,36000.0,11.6388,11.6567,11.6298,11.6477,36000.0
2014-08-25 09:45:00,13.01,13.03,13.01,13.03,54400.0,11.6477,11.6656,11.6477,11.6656,54400.0
2014-08-25 09:50:00,13.03,13.05,13.03,13.05,10400.0,11.6656,11.6835,11.6656,11.6835,10400.0
2014-08-25 09:55:00,13.06,13.08,13.06,13.07,22400.0,11.6925,11.7104,11.6925,11.7014,22400.0
2014-08-25 10:00:00,13.07,13.07,13.06,13.07,22400.0,11.7014,11.7014,11.6925,11.7014,22400.0
2014-08-25 10:05:00,13.07,13.08,13.07,13.08,13600.0,11.7014,11.7104,11.7014,11.7104,13600.0
2014-08-25 10:10:00,13.08,13.08,13.07,13.08,44000.0,11.7104,11.7104,11.7014,11.7104,44000.0
2014-08-25 10:15:00,13.08,13.08,13.08,13.08,20000.0,11.7104,11.7104,11.7104,11.7104,20000.0
2014-08-25 10:20:00,13.08,13.09,13.08,13.09,30400.0,11.7104,11.7193,11.7104,11.7193,30400.0
2014-08-25 10:25:00,13.1,13.1,13.09,13.1,49600.0,11.7283,11.7283,11.7193,11.7283,49600.0
2014-08-25 10:30:00,13.1,13.1,13.09,13.1,63200.0,11.7283,11.7283,11.7193,11.7283,63200.0
2014-08-25 10:35:00,13.1,13.11,13.1,13.11,25600.0,11.7283,11.7372,11.7283,11.7372,25600.0
2014-08-25 10:40:00,13.11,13.12,13.11,13.11,25600.0,11.7372,11.7462,11.7372,11.7372,25600.0
2014-08-25 10:45:00,13.11,13.11,13.1,13.1,47200.0,11.7372,11.7372,11.7283,11.7283,47200.0
2014-08-25 10:50:00,13.1,13.11,13.1,13.1,17600.0,11.7283,11.7372,11.7283,11.7283,17600.0
2014-08-25 10:55:00,13.1,13.1,13.09,13.09,38400.0,11.7283,11.7283,11.7193,11.7193,38400.0
2014-08-25 11:00:00,13.09,13.1,13.09,13.09,35200.0,11.7193,11.7283,11.7193,11.7193,35200.0
2014-08-25 11:05:00,13.09,13.09,13.08,13.08,40000.0,11.7193,11.7193,11.7104,11.7104,40000.0
2014-08-25 11:10:00,13.08,13.08,13.07,13.07,14400.0,11.7104,11.7104,11.7014,11.7014,14400.0
2014-08-25 11:15:00,13.07,13.07,13.06,13.06,24800.0,11.7014,11.7014,11.6925,11.6925,24800.0
2014-08-25 11:20:00,13.06,13.06,13.06,13.06,16000.0,11.6925,11.6925,11.6925,11.6925,16000.0
2014-08-25 11:25:00,13.06,13.07,13.06,13.07,23200.0,11.6925,11.7014,11.6925,11.7014,23200.0
2014-08-25 11:30:00,13.07,13.07,13.06,13.06,68800.0,11.7014,11.7014,11.6925,11.6925,68800.0
2014-08-25 11:35:00,13.06,13.06,13.05,13.05,43200.0,11.6925,11.6925,11.6835,11.6835,43200.0
2014-08-25 11:40:00,13.05,13.06,13.05,13.06,29600.0,11.6835,11.6925,11.6835,11.6925,29600.0
2014-08-25 11:45:00,13.05,13.06,13.05,13.05,12800.0,11.6835,11.6925,11.6835,11.6835,12800.0
2014-08-25 11:50:00,13.05,13.06,13.05,13.06,8800.0,11.6835,11.6925,11.6835,11.6925,8800.0
2014-08-25 11:55:00,13.06,13.06,13.06,13.06,27200.0,11.6925,11.6925,11.6925,11.6925,27200.0
2014-08-25 12:00:00,13.06,13.07,13.06,13.07,22400.0,11.6925,11.7014,11.6925,11.7014,22400.0
2014-08-25 12:05:00,13.07,13.07,13.07,13.07,24000.0,11.7014,11.7014,11.7014,11.7014,24000.0
2014-08-25 12:10:00,13.06,13.06,13.06,13.06,12000.0,11.6925,11.6925,11.6925,11.6925,12000.0
2014-08-25 12:15:00,13.06,13.07,13.06,13.06,20000.0,11.6925,11.7014,11.6925,11.6925,20000.0
2014-08-25 12:20:00,13.06,13.07,13.06,13.07,8000.0,11.6925,11.7014,11.6925,11.7014,8000.0
2014-08-25 12:25:00,13.07,13.07,13.05,13.05,29600.0,11.7014,11.7014,11.6835,11.6835,29600.0
2014-08-25 12:30:00,13.05,13.05,13.05,13.05,7200.0,11.6835,11.6835,11.6835,11.6835,7200.0
2014-08-25 12:35:00,13.04,13.04,13.03,13.03,21600.0,11.6746,11.6746,11.6656,11.6656,21600.0
2014-08-25 12:40:00,13.04,13.04,13.02,13.03,48000.0,11.6746,11.6746,11.6567,11.6656,48000.0
2014-08-25 12:45:00,13.03,13.03,13.02,13.02,24000.0,11.6656,11.6656,11.6567,11.6567,24000.0
2014-08-25 12:50:00,13.02,13.02,13.01,13.01,72000.0,11.6567,11.6567,11.6477,11.6477,72000.0
2014-08-25 12:55:00,13.01,13.01,13.01,13.01,37600.0,11.6477,11.6477,11.6477,11.6477,37600.0
2014-08-25 13:00:00,13.01,13.02,13.01,13.01,19200.0,11.6477,11.6567,11.6477,11.6477,19200.0
2014-08-25 13:05:00,13.01,13.01,13.01,13.01,17600.0,11.6477,11.6477,11.6477,11.6477,17600.0
2014-08-25 13:10:00,13.01,13.02,13.01,13.02,4800.0,11.6477,11.6567,11.6477,11.6567,4800.0
2014-08-25 13:15:00,13.02,13.02,13.02,13.02,8000.0,11.6567,11.6567,11.6567,11.6567,8000.0
2014-08-25 13:20:00,13.02,13.03,13.02,13.03,12800.0,11.6567,11.6656,11.6567,11.6656,12800.0
2014-08-25 13:25:00,13.03,13.04,13.03,13.04,11200.0,11.6656,11.6746,11.6656,11.6746,11200.0
2014-08-25 13:30:00,13.04,13.04,13.03,13.04,13600.0,11.6746,11.6746,11.6656,11.6746,13600.0
2014-08-25 13:35:00,13.04,13.04,13.04,13.04,33600.0,11.6746,11.6746,11.6746,11.6746,33600.0
2014-08-25 13:40:00,13.04,13.05,13.04,13.05,18400.0,11.6746,11.6835,11.6746,11.6835,18400.0
2014-08-25 13:45:00,13.04,13.04,13.04,13.04,13600.0,11.6746,11.6746,11.6746,11.6746,13600.0
2014-08-25 13:50:00,13.04,13.05,13.03,13.05,47200.0,11.6746,11.6835,11.6656,11.6835,47200.0
2014-08-25 13:55:00,13.05,13.06,13.05,13.05,13600.0,11.6835,11.6925,11.6835,11.6835,13600.0
2014-08-25 14:00:00,13.05,13.05,13.04,13.05,36000.0,11.6835,11.6835,11.6746,11.6835,36000.0
2014-08-25 14:05:00,13.04,13.05,13.04,13.05,26400.0,11.6746,11.6835,11.6746,11.6835,26400.0
2014-08-25 14:10:00,13.05,13.05,13.04,13.05,27200.0,11.6835,11.6835,11.6746,11.6835,27200.0
2014-08-25 14:15:00,13.05,13.06,13.05,13.05,29600.0,11.6835,11.6925,11.6835,11.6835,29600.0
2014-08-25 14:20:00,13.05,13.05,13.04,13.05,26400.0,11.6835,11.6835,11.6746,11.6835,26400.0
2014-08-25 14:25:00,13.05,13.05,13.03,13.04,37600.0,11.6835,11.6835,11.6656,11.6746,37600.0
2014-08-25 14:30:00,13.04,13.04,13.03,13.03,14400.0,11.6746,11.6746,11.6656,11.6656,14400.0
2014-08-25 14:35:00,13.04,13.05,13.03,13.05,32000.0,11.6746,11.6835,11.6656,11.6835,32000.0
2014-08-25 14:40:00,13.05,13.05,13.04,13.04,36800.0,11.6835,11.6835,11.6746,11.6746,36800.0
2014-08-25 14:45:00,13.04,13.04,13.03,13.03,33600.0,11.6746,11.6746,11.6656,11.6656,33600.0
2014-08-25 14:50:00,13.04,13.04,13.03,13.03,33600.0,11.6746,11.6746,11.6656,11.6656,33600.0
2014-08-25 14:55:00,13.03,13.04,13.03,13.03,40800.0,11.6656,11.6746,11.6656,11.6656,40800.0
2014-08-25 15:00:00,13.04,13.04,13.03,13.04,35200.0,11.6746,11.6746,11.6656,11.6746,35200.0
2014-08-25 15:05:00,13.03,13.04,13.03,13.04,53600.0,11.6656,11.6746,11.6656,11.6746,53600.0
2014-08-25 15:10:00,13.04,13.05,13.04,13.05,105600.0,11.6746,11.6835,11.6746,11.6835,105600.0
2014-08-25 15:15:00,13.05,13.06,13.05,13.06,28800.0,11.6835,11.6925,11.6835,11.6925,28800.0
2014-08-25 15:20:00,13.06,13.06,13.06,13.06,34400.0,11.6925,11.6925,11.6925,11.6925,34400.0
2014-08-25 15:25:00,13.06,13.06,13.06,13.06,52000.0,11.6925,11.6925,11.6925,11.6925,52000.0
2014-08-25 15:30:00,13.06,13.06,13.06,13.06,46400.0,11.6925,11.6925,11.6925,11.6925,46400.0
2014-08-25 15:35:00,13.06,13.06,13.05,13.05,16000.0,11.6925,11.6925,11.6835,11.6835,16000.0
2014-08-25 15:40:00,13.05,13.06,13.05,13.05,39200.0,11.6835,11.6925,11.6835,11.6835,39200.0
2014-08-25 15:45:00,13.05,13.05,13.04,13.04,68000.0,11.6835,11.6835,11.6746,11.6746,68000.0
2014-08-25 15:50:00,13.04,13.04,13.04,13.04,55200.0,11.6746,11.6746,11.6746,11.6746,55200.0
2014-08-25 15:55:00,13.04,13.04,13.03,13.04,170400.0,11.6746,11.6746,11.6656,11.6746,170400.0
2014-08-26 09:30:00,13.07,13.07,13.03,13.05,98400.0,11.7014,11.7014,11.6656,11.6835,98400.0
2014-08-26 09:35:00,13.04,13.06,13.04,13.05,58400.0,11.6746,11.6925,11.6746,11.6835,58400.0
2014-08-26 09:40:00,13.05,13.06,13.02,13.02,24800.0,11.6835,11.6925,11.6567,11.6567,24800.0
2014-08-26 09:45:00,13.03,13.04,13.03,13.04,17600.0,11.6656,11.6746,11.6656,11.6746,17600.0
2014-08-26 09:50:00,13.04,13.05,13.04,13.05,19200.0,11.6746,11.6835,11.6746,11.6835,19200.0
2014-08-26 09:55:00,13.06,13.06,13.06,13.06,1600.0,11.6925,11.6925,11.6925,11.6925,1600.0
2014-08-26 10:00:00,13.05,13.06,13.04,13.04,16000.0,11.6835,11.6925,11.6746,11.6746,16000.0
2014-08-26 10:05:00,13.05,13.05,13.02,13.04,12800.0,11.6835,11.6835,11.6567,11.6746,12800.0
2014-08-26 10:10:00,13.04,13.04,13.04,13.04,9600.0,11.6746,11.6746,11.6746,11.6746,9600.0
2014-08-26 10:15:00,13.04,13.05,13.04,13.05,4800.0,11.6746,11.6835,11.6746,11.6835,4800.0
2014-08-26 10:20:00,13.04,13.04,13.03,13.04,42400.0,11.6746,11.6746,11.6656,11.6746,42400.0
2014-08-26 10:25:00,13.04,13.06,13.04,13.06,52800.0,11.6746,11.6925,11.6746,11.6925,52800.0
2014-08-26 10:30:00,13.06,13.06,13.06,13.06,5600.0,11.6925,11.6925,11.6925,11.6925,5600.0
2014-08-26 10:35:00,13.06,13.06,13.06,13.06,11200.0,11.6925,11.6925,11.6925,11.6925,11200.0
2014-08-26 10:40:00,13.06,13.06,13.06,13.06,4000.0,11.6925,11.6925,11.6925,11.6925,4000.0
2014-08-26 10:45:00,13.06,13.06,13.06,13.06,40000.0,11.6925,11.6925,11.6925,11.6925,40000.0
2014-08-26 10:50:00,13.06,13.06,13.06,13.06,7200.0,11.6925,11.6925,11.6925,11.6925,7200.0
2014-08-26 10:55:00,13.06,13.06,13.05,13.05,16800.0,11.6925,11.6925,11.6835,11.6835,16800.0
2014-08-26 11:00:00,13.05,13.06,13.05,13.06,48000.0,11.6835,11.6925,11.6835,11.6925,48000.0
2014-08-26 11:05:00,13.06,13.06,13.06,13.06,6400.0,11.6925,11.6925,11.6925,11.6925,6400.0
2014-08-26 11:10:00,13.06,13.06,13.06,13.06,44000.0,11.6925,11.6925,11.6925,11.6925,44000.0
2014-08-26 11:15:00,13.06,13.06,13.05,13.06,20800.0,11.6925,11.6925,11.6835,11.6925,20800.0
2014-08-26 11:20:00,13.06,13.06,13.06,13.06,11200.0,11.6925,11.6925,11.6925,11.6925,11200.0
2014-08-26 11:25:00,13.06,13.06,13.06,13.06,35200.0,11.6925,11.6925,11.6925,11.6925,35200.0
2014-08-26 11:30:00,13.06,13.06,13.06,13.06,16800.0,11.6925,11.6925,11.6925,11.6925,16800.0
2014-08-26 11:35:00,13.06,13.06,13.04,13.04,67200.0,11.6925,11.6925,11.6746,11.6746,67200.0
2014-08-26 11:40:00,13.04,13.04,13.04,13.04,40800.0,11.6746,11.6746,11.6746,11.6746,40800.0
2014-08-26 11:45:00,13.04,13.04,13.04,13.04,28800.0,11.6746,11.6746,11.6746,11.6746,28800.0
2014-08-26 11:50:00,13.04,13.05,13.04,13.05,34400.0,11.6746,11.6835,11.6746,11.6835,34400.0
2014-08-26 11:55:00,13.04,13.05,13.04,13.04,34400.0,11.6746,11.6835,11.6746,11.6746,34400.0
2014-08-26 12:00:00,13.04,13.04,13.03,13.03,24000.0,11.6746,11.6746,11.6656,11.6656,24000.0
2014-08-26 12:05:00,13.03,13.03,13.02,13.02,95200.0,11.6656,11.6656,11.6567,11.6567,95200.0
2014-08-26 12:10:00,13.02,13.03,13.02,13.02,16800.0,11.6567,11.6656,11.6567,11.6567,16800.0
2014-08-26 12:15:00,13.02,13.02,13.02,13.02,13600.0,11.6567,11.6567,11.6567,11.6567,13600.0
2014-08-26 12:20:00,13.02,13.03,13.02,13.03,121600.0,11.6567,11.6656,11.6567,11.6656,121600.0
2014-08-26 12:25:00,13.02,13.04,13.02,13.03,21600.0,11.6567,11.6746,11.6567,11.6656,21600.0
2014-08-26 12:30:00,13.03,13.03,13.02,13.03,34400.0,11.6656,11.6656,11.6567,11.6656,34400.0
2014-08-26 12:35:00,13.03,13.03,13.02,13.02,73600.0,11.6656,11.6656,11.6567,11.6567,73600.0
2014-08-26 12:40:00,13.02,13.02,13.02,13.02,8000.0,11.6567,11.6567,11.6567,11.6567,8000.0
2014-08-26 12:45:00,13.02,13.02,13.02,13.02,7200.0,11.6567,11.6567,11.6567,11.6567,7200.0
2014-08-26 12:50:00,13.02,13.02,13.02,13.02,14400.0,11.6567,11.6567,11.6567,11.6567,14400.0
2014-08-26 12:55:00,13.02,13.03,13.02,13.02,12000.0,11.6567,11.6656,11.6567,11.6567,12000.0
2014-08-26 13:00:00,13.02,13.02,13.02,13.02,28000.0,11.6567,11.6567,11.6567,11.6567,28000.0
2014-08-26 13:05:00,13.02,13.02,13.01,13.02,28800.0,11.6567,11.6567,11.6477,11.6567,28800.0
2014-08-26 13:10:00,13.01,13.02,13.01,13.02,8800.0,11.6477,11.6567,11.6477,11.6567,8800.0
2014-08-26 13:15:00,13.01,13.02,13.01,13.02,20000.0,11.6477,11.6567,11.6477,11.6567,20000.0
2014-08-26 13:20:00,13.02,13.02,13.02,13.02,4800.0,11.6567,11.6567,11.6567,11.6567,4800.0
2014-08-26 13:25:00,13.02,13.02,13.02,13.02,4800.0,11.6567,11.6567,11.6567,11.6567,4800.0
2014-08-26 13:30:00,13.02,13.02,13.02,13.02,27200.0,11.6567,11.6567,11.6567,11.6567,27200.0
2014-08-26 13:35:00,13.02,13.02,13.01,13.01,17600.0,11.6567,11.6567,11.6477,11.6477,17600.0
2014-08-26 13:40:00,13.01,13.02,13.01,13.02,5600.0,11.6477,11.6567,11.6477,11.6567,5600.0
2014-08-26 13:45:00,13.01,13.01,13.01,13.01,13600.0,11.6477,11.6477,11.6477,11.6477,13600.0
2014-08-26 13:50:00,13.01,13.01,13.0,13.0,13600.0,11.6477,11.6477,11.6388,11.6388,13600.0
2014-08-26 13:55:00,13.0,13.01,13.0,13.01,20800.0,11.6388,11.6477,11.6388,11.6477,20800.0
2014-08-26 14:00:00,13.01,13.02,13.01,13.01,45600.0,11.6477,11.6567,11.6477,11.6477,45600.0
2014-08-26 14:05:00,13.01,13.01,13.01,13.01,15200.0,11.6477,11.6477,11.6477,11.6477,15200.0
2014-08-26 14:10:00,13.01,13.01,13.01,13.01,6400.0,11.6477,11.6477,11.6477,11.6477,6400.0
2014-08-26 14:15:00,13.01,13.01,13.01,13.01,42400.0,11.6477,11.6477,11.6477,11.6477,42400.0
2014-08-26 14:20:00,13.01,13.01,13.01,13.01,20800.0,11.6477,11.6477,11.6477,11.6477,20800.0
2014-08-26 14:25:00,13.01,13.01,13.01,13.01,10400.0,11.6477,11.6477,11.6477,11.6477,10400.0
2014-08-26 14:30:00,13.01,13.01,13.0,13.0,11200.0,11.6477,11.6477,11.6388,11.6388,11200.0
2014-08-26 14:35:00,13.0,13.0,13.0,13.0,20000.0,11.6388,11.6388,11.6388,11.6388,20000.0
2014-08-26 14:40:00,13.0,13.0,13.0,13.0,60800.0,11.6388,11.6388,11.6388,11.6388,60800.0
2014-08-26 14:45:00,13.0,13.0,12.99,13.0,13600.0,11.6388,11.6388,11.6298,11.6388,13600.0
2014-08-26 14:50:00,13.0,13.0,12.99,12.99,24000.0,11.6388,11.6388,11.6298,11.6298,24000.0
2014-08-26 14:55:00,13.0,13.0,12.99,12.99,16000.0,11.6388,11.6388,11.6298,11.6298,16000.0
2014-08-26 15:00:00,12.99,12.99,12.99,12.99,23200.0,11.6298,11.6298,11.6298,11.6298,23200.0
2014-08-26 15:05:00,12.99,12.99,12.98,12.98,69600.0,11.6298,11.6298,11.6208,11.6208,69600.0
2014-08-26 15:10:00,12.98,12.99,12.98,12.99,59200.0,11.6208,11.6298,11.6208,11.6298,59200.0
2014-08-26 15:15:00,12.99,12.99,12.99,12.99,50400.0,11.6298,11.6298,11.6298,11.6298,50400.0
2014-08-26 15:20:00,12.99,12.99,12.99,12.99,13600.0,11.6298,11.6298,11.6298,11.6298,13600.0
2014-08-26 15:25:00,12.99,12.99,12.99,12.99,37600.0,11.6298,11.6298,11.6298,11.6298,37600.0
2014-08-26 15:30:00,12.99,12.99,12.99,12.99,26400.0,11.6298,11.6298,11.6298,11.6298,26400.0
2014-08-26 15:35:00,12.99,12.99,12.98,12.98,68800.0,11.6298,11.6298,11.6208,11.6208,68800.0
2014-08-26 15:40:00,12.98,12.99,12.98,12.98,76800.0,11.6208,11.6298,11.6208,11.6208,76800.0
2014-08-26 15:45:00,12.98,12.98,12.98,12.98,52000.0,11.6208,11.6208,11.6208,11.6208,52000.0
2014-08-26 15:50:00,12.98,12.98,12.97,12.98,104000.0,11.6208,11.6208,11.6119,11.6208,104000.0
2014-08-26 15:55:00,12.98,12.98,12.97,12.97,200800.0,11.6208,11.6208,11.6119,11.6119,200800.0
2014-08-27 09:30:00,13.02,13.02,12.97,12.98,56000.0,11.6567,11.6567,11.6119,11.6208,56000.0
2014-08-27 09:35:00,12.98,12.98,12.96,12.96,25600.0,11.6208,11.6208,11.6029,11.6029,25600.0
2014-08-27 09:40:00,12.96,12.97,12.96,12.97,25600.0,11.6029,11.6119,11.6029,11.6119,25600.0
2014-08-27 09:45:00,12.97,12.97,12.95,12.96,56800.0,11.6119,11.6119,11.594,11.6029,56800.0
2014-08-27 09:50:00,12.95,12.96,12.95,12.95,78400.0,11.594,11.6029,11.594,11.594,78400.0
2014-08-27 09:55:00,12.95,12.95,12.94,12.94,45600.0,11.594,11.594,11.585,11.585,45600.0
2014-08-27 10:00:00,12.94,12.95,12.94,12.95,19200.0,11.585,11.594,11.585,11.594,19200.0
2014-08-27 10:05:00,12.96,12.96,12.94,12.94,20800.0,11.6029,11.6029,11.585,11.585,20800.0
2014-08-27 10:10:00,12.94,12.96,12.94,12.96,11200.0,11.585,11.6029,11.585,11.6029,11200.0
2014-08-27 10:15:00,12.95,12.95,12.95,12.95,16800.0,11.594,11.594,11.594,11.594,16800.0
2014-08-27 10:20:00,12.96,12.96,12.95,12.95,16000.0,11.6029,11.6029,11.594,11.594,16000.0
2014-08-27 10:25:00,12.96,12.97,12.96,12.96,57600.0,11.6029,11.6119,11.6029,11.6029,57600.0
2014-08-27 10:30:00,12.96,12.96,12.96,12.96,30400.0,11.6029,11.6029,11.6029,11.6029,30400.0
2014-08-27 10:35:00,12.96,12.97,12.95,12.95,172000.0,11.6029,11.6119,11.594,11.594,172000.0
2014-08-27 10:40:00,12.96,12.96,12.9,12.91,295200.0,11.6029,11.6029,11.5492,11.5582,295200.0
2014-08-27 10:45:00,12.91,12.94,12.91,12.94,9600.0,11.5582,11.585,11.5582,11.585,9600.0
2014-08-27 10:50:00,12.94,12.94,12.93,12.93,16800.0,11.585,11.585,11.5761,11.5761,16800.0
2014-08-27 10:55:00,12.94,12.95,12.94,12.95,11200.0,11.585,11.594,11.585,11.594,11200.0
2014-08-27 11:00:00,12.95,12.96,12.95,12.96,38400.0,11.594,11.6029,11.594,11.6029,38400.0
2014-08-27 11:05:00,12.96,12.96,12.95,12.96,19200.0,11.6029,11.6029,11.594,11.6029,19200.0
2014-08-27 11:10:00,12.96,12.96,12.96,12.96,20800.0,11.6029,11.6029,11.6029,11.6029,20800.0
2014-08-27 11:15:00,12.96,12.96,12.95,12.95,66400.0,11.6029,11.6029,11.594,11.594,66400.0
2014-08-27 11:20:00,12.95,12.95,12.95,12.95,14400.0,11.594,11.594,11.594,11.594,14400.0
2014-08-27 11:25:00,12.95,12.95,12.94,12.95,15200.0,11.594,11.594,11.585,11.594,15200.0
2014-08-27 11:30:00,12.94,12.95,12.94,12.94,16000.0,11.585,11.594,11.585,11.585,16000.0
2014-08-27 11:35:00,12.95,12.95,12.94,12.95,24800.0,11.594,11.594,11.585,11.594,24800.0
2014-08-27 11:40:00,12.95,12.95,12.94,12.95,13600.0,11.594,11.594,11.585,11.594,13600.0
2014-08-27 11:45:00,12.95,12.95,12.95,12.95,44800.0,11.594,11.594,11.594,11.594,44800.0
2014-08-27 11:50:00,12.95,12.95,12.95,12.95,40000.0,11.594,11.594,11.594,11.594,40000.0
2014-08-27 11:55:00,12.95,12.95,12.95,12.95,25600.0,11.594,11.594,11.594,11.594,25600.0
2014-08-27 12:00:00,12.95,12.95,12.95,12.95,16000.0,11.594,11.594,11.594,11.594,16000.0
2014-08-27 12:05:00,12.95,12.95,12.95,12.95,28800.0,11.594,11.594,11.594,11.594,28800.0
2014-08-27 12:10:00,12.95,12.95,12.95,12.95,11200.0,11.594,11.594,11.594,11.594,11200.0
2014-08-27 12:15:00,12.95,12.96,12.95,12.95,10400.0,11.594,11.6029,11.594,11.594,10400.0
2014-08-27 12:20:00,12.95,12.96,12.95,12.95,27200.0,11.594,11.6029,11.594,11.594,27200.0
2014-08-27 12:25:00,12.95,12.95,12.94,12.95,9600.0,11.594,11.594,11.585,11.594,9600.0
2014-08-27 12:30:00,12.95,12.95,12.95,12.95,14400.0,11.594,11.594,11.594,11.594,14400.0
2014-08-27 12:35:00,12.95,12.95,12.95,12.95,14400.0,11.594,11.594,11.594,11.594,14400.0
2014-08-27 12:40:00,12.95,12.96,12.95,12.96,11200.0,11.594,11.6029,11.594,11.6029,11200.0
2014-08-27 12:45:00,12.96,12.96,12.96,12.96,5600.0,11.6029,11.6029,11.6029,11.6029,5600.0
2014-08-27 12:50:00,12.97,12.97,12.96,12.97,20800.0,11.6119,11.6119,11.6029,11.6119,20800.0
2014-08-27 12:55:00,12.97,12.97,12.95,12.96,43200.0,11.6119,11.6119,11.594,11.6029,43200.0
2014-08-27 13:00:00,12.97,12.97,12.96,12.96,12000.0,11.6119,11.6119,11.6029,11.6029,12000.0
2014-08-27 13:05:00,12.96,12.96,12.95,12.96,21600.0,11.6029,11.6029,11.594,11.6029,21600.0
2014-08-27 13:10:00,12.96,12.96,12.95,12.95,33600.0,11.6029,11.6029,11.594,11.594,33600.0
2014-08-27 13:15:00,12.96,12.96,12.95,12.95,20000.0,11.6029,11.6029,11.594,11.594,20000.0
2014-08-27 13:20:00,12.95,12.96,12.95,12.95,29600.0,11.594,11.6029,11.594,11.594,29600.0
2014-08-27 13:25:00,12.95,12.95,12.95,12.95,20000.0,11.594,11.594,11.594,11.594,20000.0
2014-08-27 13:30:00,12.95,12.95,12.95,12.95,26400.0,11.594,11.594,11.594,11.594,26400.0
2014-08-27 13:35:00,12.95,12.95,12.95,12.95,8000.0,11.594,11.594,11.594,11.594,8000.0
2014-08-27 13:40:00,12.95,12.95,12.95,12.95,41600.0,11.594,11.594,11.594,11.594,41600.0
2014-08-27 13:45:00,12.95,12.95,12.95,12.95,33600.0,11.594,11.594,11.594,11.594,33600.0
2014-08-27 13:50:00,12.95,12.95,12.95,12.95,12800.0,11.594,11.594,11.594,11.594,12800.0
2014-08-27 13:55:00,12.95,12.95,12.94,12.95,8800.0,11.594,11.594,11.585,11.594,8800.0
2014-08-27 14:00:00,12.95,12.95,12.95,12.95,31200.0,11.594,11.594,11.594,11.594,31200.0
2014-08-27 14:05:00,12.95,12.96,12.95,12.96,25600.0,11.594,11.6029,11.594,11.6029,25600.0
2014-08-27 14:10:00,12.96,12.96,12.95,12.96,13600.0,11.6029,11.6029,11.594,11.6029,13600.0
2014-08-27 14:15:00,12.96,12.96,12.95,12.96,28000.0,11.6029,11.6029,11.594,11.6029,28000.0
2014-08-27 14:20:00,12.95,12.96,12.95,12.95,20000.0,11.594,11.6029,11.594,11.594,20000.0
2014-08-27 14:25:00,12.95,12.95,12.95,12.95,3200.0,11.594,11.594,11.594,11.594,3200.0
2014-08-27 14:30:00,12.95,12.96,12.95,12.96,30400.0,11.594,11.6029,11.594,11.6029,30400.0
2014-08-27 14:35:00,12.96,12.96,12.95,12.95,32800.0,11.6029,11.6029,11.594,11.594,32800.0
2014-08-27 14:40:00,12.95,12.95,12.93,12.93,47200.0,11.594,11.594,11.5761,11.5761,47200.0
2014-08-27 14:45:00,12.93,12.94,12.93,12.93,28800.0,11.5761,11.585,11.5761,11.5761,28800.0
2014-08-27 14:50:00,12.93,12.94,12.93,12.93,33600.0,11.5761,11.585,11.5761,11.5761,33600.0
2014-08-27 14:55:00,12.93,12.93,12.91,12.91,40800.0,11.5761,11.5761,11.5582,11.5582,40800.0
2014-08-27 15:00:00,12.91,12.92,12.91,12.92,56000.0,11.5582,11.5671,11.5582,11.5671,56000.0
2014-08-27 15:05:00,12.92,12.93,12.92,12.93,29600.0,11.5671,11.5761,11.5671,11.5761,29600.0
2014-08-27 15:10:00,12.93,12.94,12.93,12.94,56000.0,11.5761,11.585,11.5761,11.585,56000.0
2014-08-27 15:15:00,12.94,12.94,12.94,12.94,43200.0,11.585,11.585,11.585,11.585,43200.0
2014-08-27 15:20:00,12.94,12.95,12.94,12.95,23200.0,11.585,11.594,11.585,11.594,23200.0
2014-08-27 15:25:00,12.95,12.95,12.95,12.95,11200.0,11.594,11.594,11.594,11.594,11200.0
2014-08-27 15:30:00,12.95,12.95,12.94,12.94,41600.0,11.594,11.594,11.585,11.585,41600.0
2014-08-27 15:35:00,12.94,12.94,12.93,12.93,48000.0,11.585,11.585,11.5761,11.5761,48000.0
2014-08-27 15:40:00,12.93,12.95,12.93,12.94,70400.0,11.5761,11.594,11.5761,11.585,70400.0
2014-08-27 15:45:00,12.95,12.95,12.94,12.94,122400.0,11.594,11.594,11.585,11.585,122400.0
2014-08-27 15:50:00,12.95,12.95,12.94,12.94,129600.0,11.594,11.594,11.585,11.585,129600.0
2014-08-27 15:55:00,12.94,12.95,12.94,12.94,265600.0,11.585,11.594,11.585,11.585,265600.0
2014-08-28 09:30:00,12.88,12.91,12.86,12.88,80800.0,11.5313,11.5582,11.5134,11.5313,80800.0
2014-08-28 09:35:00,12.88,12.88,12.85,12.87,35200.0,11.5313,11.5313,11.5045,11.5224,35200.0
2014-08-28 09:40:00,12.87,12.88,12.86,12.87,9600.0,11.5224,11.5313,11.5134,11.5224,9600.0
2014-08-28 09:45:00,12.87,12.87,12.87,12.87,7200.0,11.5224,11.5224,11.5224,11.5224,7200.0
2014-08-28 09:50:00,12.88,12.89,12.88,12.88,43200.0,11.5313,11.5403,11.5313,11.5313,43200.0
2014-08-28 09:55:00,12.89,12.89,12.88,12.88,8800.0,11.5403,11.5403,11.5313,11.5313,8800.0
2014-08-28 10:00:00,12.88,12.89,12.87,12.88,52000.0,11.5313,11.5403,11.5224,11.5313,52000.0
2014-08-28 10:05:00,12.88,12.88,12.87,12.88,31200.0,11.5313,11.5313,11.5224,11.5313,31200.0
2014-08-28 10:10:00,12.88,12.88,12.85,12.85,87200.0,11.5313,11.5313,11.5045,11.5045,87200.0
2014-08-28 10:15:00,12.85,12.86,12.84,12.85,14400.0,11.5045,11.5134,11.4955,11.5045,14400.0
2014-08-28 10:20:00,12.86,12.87,12.86,12.87,18400.0,11.5134,11.5224,11.5134,11.5224,18400.0
2014-08-28 10:25:00,12.87,12.87,12.87,12.87,27200.0,11.5224,11.5224,11.5224,11.5224,27200.0
2014-08-28 10:30:00,12.87,12.88,12.87,12.87,13600.0,11.5224,11.5313,11.5224,11.5224,13600.0
2014-08-28 10:35:00,12.87,12.88,12.87,12.88,20000.0,11.5224,11.5313,11.5224,11.5313,20000.0
2014-08-28 10:40:00,12.88,12.89,12.88,12.89,17600.0,11.5313,11.5403,11.5313,11.5403,17600.0
2014-08-28 10:45:00,12.89,12.91,12.89,12.91,31200.0,11.5403,11.5582,11.5403,11.5582,31200.0
2014-08-28 10:50:00,12.91,12.91,12.9,12.91,14400.0,11.5582,11.5582,11.5492,11.5582,14400.0
2014-08-28 10:55:00,12.91,12.92,12.9,12.9,39200.0,11.5582,11.5671,11.5492,11.5492,39200.0
2014-08-28 11:00:00,12.91,12.91,12.91,12.91,26400.0,11.5582,11.5582,11.5582,11.5582,26400.0
2014-08-28 11:05:00,12.91,12.91,12.9,12.91,15200.0,11.5582,11.5582,11.5492,11.5582,15200.0
2014-08-28 11:10:00,12.91,12.92,12.91,12.92,50400.0,11.5582,11.5671,11.5582,11.5671,50400.0
2014-08-28 11:15:00,12.92,12.92,12.91,12.91,11200.0,11.5671,11.5671,11.5582,11.5582,11200.0
2014-08-28 11:20:00,12.91,12.92,12.91,12.91,4800.0,11.5582,11.5671,11.5582,11.5582,4800.0
2014-08-28 11:25:00,12.92,12.92,12.92,12.92,5600.0,11.5671,11.5671,11.5671,11.5671,5600.0
2014-08-28 11:30:00,12.92,12.93,12.92,12.92,23200.0,11.5671,11.5761,11.5671,11.5671,23200.0
2014-08-28 11:35:00,12.93,12.94,12.92,12.94,12800.0,11.5761,11.585,11.5671,11.585,12800.0
2014-08-28 11:40:00,12.94,12.94,12.93,12.93,51200.0,11.585,11.585,11.5761,11.5761,51200.0
2014-08-28 11:45:00,12.93,12.93,12.92,12.92,16800.0,11.5761,11.5761,11.5671,11.5671,16800.0
2014-08-28 11:50:00,12.92,12.94,12.92,12.94,12000.0,11.5671,11.585,11.5671,11.585,12000.0
2014-08-28 11:55:00,12.93,12.94,12.93,12.94,35200.0,11.5761,11.585,11.5761,11.585,35200.0
2014-08-28 12:00:00,12.94,12.95,12.93,12.93,56000.0,11.585,11.594,11.5761,11.5761,56000.0
2014-08-28 12:05:00,12.93,12.93,12.92,12.92,99200.0,11.5761,11.5761,11.5671,11.5671,99200.0
2014-08-28 12:10:00,12.92,12.93,12.91,12.91,17600.0,11.5671,11.5761,11.5582,11.5582,17600.0
2014-08-28 12:15:00,12.92,12.92,12.91,12.91,56000.0,11.5671,11.5671,11.5582,11.5582,56000.0
2014-08-28 12:20:00,12.91,12.91,12.91,12.91,12000.0,11.5582,11.5582,11.5582,11.5582,12000.0
2014-08-28 12:25:00,12.91,12.91,12.91,12.91,12800.0,11.5582,11.5582,11.5582,11.5582,12800.0
2014-08-28 12:30:00,12.91,12.91,12.91,12.91,48000.0,11.5582,11.5582,11.5582,11.5582,48000.0
2014-08-28 12:35:00,12.91,12.91,12.9,12.91,9600.0,11.5582,11.5582,11.5492,11.5582,9600.0
2014-08-28 12:40:00,12.91,12.92,12.91,12.92,26400.0,11.5582,11.5671,11.5582,11.5671,26400.0
2014-08-28 12:45:00,12.93,12.93,12.92,12.92,31200.0,11.5761,11.5761,11.5671,11.5671,31200.0
2014-08-28 12:50:00,12.93,12.93,12.92,12.92,16800.0,11.5761,11.5761,11.5671,11.5671,16800.0
2014-08-28 12:55:00,12.92,12.93,12.92,12.93,12000.0,11.5671,11.5761,11.5671,11.5761,12000.0
2014-08-28 13:00:00,12.93,12.93,12.92,12.93,18400.0,11.5761,11.5761,11.5671,11.5761,18400.0
2014-08-28 13:05:00,12.93,12.93,12.92,12.92,14400.0,11.5761,11.5761,11.5671,11.5671,14400.0
2014-08-28 13:10:00,12.92,12.93,12.92,12.93,10400.0,11.5671,11.5761,11.5671,11.5761,10400.0
2014-08-28 13:15:00,12.94,12.94,12.93,12.93,21600.0,11.585,11.585,11.5761,11.5761,21600.0
2014-08-28 13:20:00,12.94,12.94,12.92,12.92,20800.0,11.585,11.585,11.5671,11.5671,20800.0
2014-08-28 13:25:00,12.92,12.92,12.91,12.91,20000.0,11.5671,11.5671,11.5582,11.5582,20000.0
2014-08-28 13:30:00,12.92,12.92,12.92,12.92,22400.0,11.5671,11.5671,11.5671,11.5671,22400.0
2014-08-28 13:35:00,12.92,12.92,12.92,12.92,15200.0,11.5671,11.5671,11.5671,11.5671,15200.0
2014-08-28 13:40:00,12.92,12.92,12.92,12.92,25600.0,11.5671,11.5671,11.5671,11.5671,25600.0
2014-08-28 13:45:00,12.93,12.93,12.92,12.93,16800.0,11.5761,11.5761,11.5671,11.5761,16800.0
2014-08-28 13:50:00,12.93,12.93,12.93,12.93,13600.0,11.5761,11.5761,11.5761,11.5761,13600.0
2014-08-28 13:55:00,12.93,12.93,12.92,12.92,38400.0,11.5761,11.5761,11.5671,11.5671,38400.0
2014-08-28 14:00:00,12.92,12.93,12.92,12.92,9600.0,11.5671,11.5761,11.5671,11.5671,9600.0
2014-08-28 14:05:00,12.93,12.93,12.93,12.93,28000.0,11.5761,11.5761,11.5761,11.5761,28000.0
2014-08-28 14:10:00,12.94,12.94,12.93,12.93,36800.0,11.585,11.585,11.5761,11.5761,36800.0
2014-08-28 14:15:00,12.93,12.93,12.93,12.93,27200.0,11.5761,11.5761,11.5761,11.5761,27200.0
2014-08-28 14:20:00,12.93,12.93,12.92,12.92,39200.0,11.5761,11.5761,11.5671,11.5671,39200.0
2014-08-28 14:25:00,12.92,12.92,12.92,12.92,8800.0,11.5671,11.5671,11.5671,11.5671,8800.0
2014-08-28 14:30:00,12.92,12.93,12.92,12.93,37600.0,11.5671,11.5761,11.5671,11.5761,37600.0
2014-08-28 14:35:00,12.93,12.93,12.92,12.93,14400.0,11.5761,11.5761,11.5671,11.5761,14400.0
2014-08-28 14:40:00,12.93,12.93,12.92,12.92,28800.0,11.5761,11.5761,11.5671,11.5671,28800.0
2014-08-28 14:45:00,12.92,12.93,12.92,12.93,24000.0,11.5671,11.5761,11.5671,11.5761,24000.0
2014-08-28 14:50:00,12.93,12.93,12.92,12.92,5600.0,11.5761,11.5761,11.5671,11.5671,5600.0
2014-08-28 14:55:00,12.93,12.93,12.92,12.92,26400.0,11.5761,11.5761,11.5671,11.5671,26400.0
2014-08-28 15:00:00,12.93,12.93,12.91,12.92,50400.0,11.5761,11.5761,11.5582,11.5671,50400.0
2014-08-28 15:05:00,12.92,12.92,12.92,12.92,19200.0,11.5671,11.5671,11.5671,11.5671,19200.0
2014-08-28 15:10:00,12.92,12.92,12.92,12.92,7200.0,11.5671,11.5671,11.5671,11.5671,7200.0
2014-08-28 15:15:00,12.92,12.93,12.92,12.93,11200.0,11.5671,11.5761,11.5671,11.5761,11200.0
2014-08-28 15:20:00,12.93,12.94,12.93,12.93,24000.0,11.5761,11.585,11.5761,11.5761,24000.0
2014-08-28 15:25:00,12.93,12.93,12.93,12.93,28000.0,11.5761,11.5761,11.5761,11.5761,28000.0
2014-08-28 15:30:00,12.93,12.94,12.93,12.94,24800.0,11.5761,11.585,11.5761,11.585,24800.0
2014-08-28 15:35:00,12.94,12.95,12.94,12.94,44000.0,11.585,11.594,11.585,11.585,44000.0
2014-08-28 15:40:00,12.94,12.94,12.93,12.93,54400.0,11.585,11.585,11.5761,11.5761,54400.0
2014-08-28 15:45:00,12.93,12.94,12.93,12.93,96000.0,11.5761,11.585,11.5761,11.5761,96000.0
2014-08-28 15:50:00,12.93,12.93,12.92,12.92,60000.0,11.5761,11.5761,11.5671,11.5671,60000.0
2014-08-28 15:55:00,12.92,12.93,12.92,12.93,181600.0,11.5671,11.5761,11.5671,11.5761,181600.0
2014-08-29 09:30:00,12.93,12.98,12.93,12.96,35200.0,11.5761,11.6208,11.5761,11.6029,35200.0
2014-08-29 09:35:00,12.95,12.96,12.92,12.93,11200.0,11.594,11.6029,11.5671,11.5761,11200.0
2014-08-29 09:40:00,12.93,12.94,12.91,12.94,5600.0,11.5761,11.585,11.5582,11.585,5600.0
2014-08-29 09:45:00,12.92,12.94,12.92,12.94,1600.0,11.5671,11.585,11.5671,11.585,1600.0
2014-08-29 09:50:00,12.93,12.94,12.9,12.9,138400.0,11.5761,11.585,11.5492,11.5492,138400.0
2014-08-29 09:55:00,12.9,12.92,12.89,12.91,20800.0,11.5492,11.5671,11.5403,11.5582,20800.0
2014-08-29 10:00:00,12.91,12.92,12.9,12.9,15200.0,11.5582,11.5671,11.5492,11.5492,15200.0
2014-08-29 10:05:00,12.9,12.9,12.87,12.88,25600.0,11.5492,11.5492,11.5224,11.5313,25600.0
2014-08-29 10:10:00,12.87,12.88,12.86,12.88,161600.0,11.5224,11.5313,11.5134,11.5313,161600.0
2014-08-29 10:15:00,12.88,12.89,12.87,12.88,108800.0,11.5313,11.5403,11.5224,11.5313,108800.0
2014-08-29 10:20:00,12.87,12.88,12.86,12.86,56000.0,11.5224,11.5313,11.5134,11.5134,56000.0
2014-08-29 10:25:00,12.87,12.88,12.87,12.87,25600.0,11.5224,11.5313,11.5224,11.5224,25600.0
2014-08-29 10:30:00,12.88,12.88,12.87,12.88,32800.0,11.5313,11.5313,11.5224,11.5313,32800.0
2014-08-29 10:35:00,12.88,12.88,12.87,12.88,40800.0,11.5313,11.5313,11.5224,11.5313,40800.0
2014-08-29 10:40:00,12.88,12.89,12.87,12.87,21600.0,11.5313,11.5403,11.5224,11.5224,21600.0
2014-08-29 10:45:00,12.88,12.89,12.88,12.88,7200.0,11.5313,11.5403,11.5313,11.5313,7200.0
2014-08-29 10:50:00,12.89,12.89,12.88,12.88,26400.0,11.5403,11.5403,11.5313,11.5313,26400.0
2014-08-29 10:55:00,12.89,12.89,12.88,12.89,52000.0,11.5403,11.5403,11.5313,11.5403,52000.0
2014-08-29 11:00:00,12.89,12.9,12.89,12.89,32000.0,11.5403,11.5492,11.5403,11.5403,32000.0
2014-08-29 11:05:00,12.89,12.9,12.89,12.89,39200.0,11.5403,11.5492,11.5403,11.5403,39200.0
2014-08-29 11:10:00,12.9,12.9,12.89,12.9,94400.0,11.5492,11.5492,11.5403,11.5492,94400.0
2014-08-29 11:15:00,12.89,12.89,12.88,12.89,120000.0,11.5403,11.5403,11.5313,11.5403,120000.0
2014-08-29 11:20:00,12.89,12.9,12.89,12.9,30400.0,11.5403,11.5492,11.5403,11.5492,30400.0
2014-08-29 11:25:00,12.9,12.9,12.89,12.89,46400.0,11.5492,11.5492,11.5403,11.5403,46400.0
2014-08-29 11:30:00,12.89,12.9,12.89,12.89,36800.0,11.5403,11.5492,11.5403,11.5403,36800.0
2014-08-29 11:35:00,12.9,12.9,12.9,12.9,39200.0,11.5492,11.5492,11.5492,11.5492,39200.0
2014-08-29 11:40:00,12.89,12.9,12.89,12.89,21600.0,11.5403,11.5492,11.5403,11.5403,21600.0
2014-08-29 11:45:00,12.89,12.9,12.89,12.89,16800.0,11.5403,11.5492,11.5403,11.5403,16800.0
2014-08-29 11:50:00,12.89,12.89,12.88,12.88,38400.0,11.5403,11.5403,11.5313,11.5313,38400.0
2014-08-29 11:55:00,12.88,12.89,12.88,12.89,8800.0,11.5313,11.5403,11.5313,11.5403,8800.0
2014-08-29 12:00:00,12.89,12.9,12.88,12.88,37600.0,11.5403,11.5492,11.5313,11.5313,37600.0
2014-08-29 12:05:00,12.88,12.89,12.88,12.88,54400.0,11.5313,11.5403,11.5313,11.5313,54400.0
2014-08-29 12:10:00,12.88,12.88,12.87,12.87,38400.0,11.5313,11.5313,11.5224,11.5224,38400.0
2014-08-29 12:15:00,12.88,12.88,12.88,12.88,19200.0,11.5313,11.5313,11.5313,11.5313,19200.0
2014-08-29 12:20:00,12.88,12.88,12.88,12.88,31200.0,11.5313,11.5313,11.5313,11.5313,31200.0
2014-08-29 12:25:00,12.88,12.88,12.88,12.88,28800.0,11.5313,11.5313,11.5313,11.5313,28800.0
2014-08-29 12:30:00,12.88,12.89,12.88,12.88,77600.0,11.5313,11.5403,11.5313,11.5313,77600.0
2014-08-29 12:35:00,12.88,12.88,12.88,12.88,27200.0,11.5313,11.5313,11.5313,11.5313,27200.0
2014-08-29 12:40:00,12.88,12.88,12.87,12.87,110400.0,11.5313,11.5313,11.5224,11.5224,110400.0
2014-08-29 12:45:00,12.88,12.88,12.88,12.88,21600.0,11.5313,11.5313,11.5313,11.5313,21600.0
2014-08-29 12:50:00,12.88,12.89,12.88,12.89,32000.0,11.5313,11.5403,11.5313,11.5403,32000.0
2014-08-29 12:55:00,12.89,12.89,12.88,12.88,135200.0,11.5403,11.5403,11.5313,11.5313,135200.0
2014-08-29 13:00:00,12.88,12.88,12.88,12.88,21600.0,11.5313,11.5313,11.5313,11.5313,21600.0
2014-08-29 13:05:00,12.88,12.88,12.88,12.88,28800.0,11.5313,11.5313,11.5313,11.5313,28800.0
2014-08-29 13:10:00,12.88,12.88,12.88,12.88,48800.0,11.5313,11.5313,11.5313,11.5313,48800.0
2014-08-29 13:15:00,12.88,12.88,12.88,12.88,43200.0,11.5313,11.5313,11.5313,11.5313,43200.0
2014-08-29 13:20:00,12.88,12.88,12.88,12.88,40000.0,11.5313,11.5313,11.5313,11.5313,40000.0
2014-08-29 13:25:00,12.88,12.89,12.88,12.89,43200.0,11.5313,11.5403,11.5313,11.5403,43200.0
2014-08-29 13:30:00,12.89,12.89,12.88,12.89,16000.0,11.5403,11.5403,11.5313,11.5403,16000.0
2014-08-29 13:35:00,12.89,12.89,12.89,12.89,32800.0,11.5403,11.5403,11.5403,11.5403,32800.0
2014-08-29 13:40:00,12.89,12.89,12.88,12.88,64800.0,11.5403,11.5403,11.5313,11.5313,64800.0
2014-08-29 13:45:00,12.89,12.89,12.88,12.89,31200.0,11.5403,11.5403,11.5313,11.5403,31200.0
2014-08-29 13:50:00,12.88,12.88,12.88,12.88,16800.0,11.5313,11.5313,11.5313,11.5313,16800.0
2014-08-29 13:55:00,12.88,12.88,12.88,12.88,18400.0,11.5313,11.5313,11.5313,11.5313,18400.0
2014-08-29 14:00:00,12.88,12.88,12.88,12.88,78400.0,11.5313,11.5313,11.5313,11.5313,78400.0
2014-08-29 14:05:00,12.88,12.88,12.88,12.88,22400.0,11.5313,11.5313,11.5313,11.5313,22400.0
2014-08-29 14:10:00,12.88,12.88,12.88,12.88,55200.0,11.5313,11.5313,11.5313,11.5313,55200.0
2014-08-29 14:15:00,12.88,12.88,12.88,12.88,19200.0,11.5313,11.5313,11.5313,11.5313,19200.0
2014-08-29 14:20:00,12.88,12.88,12.88,12.88,32800.0,11.5313,11.5313,11.5313,11.5313,32800.0
2014-08-29 14:25:00,12.88,12.88,12.88,12.88,28000.0,11.5313,11.5313,11.5313,11.5313,28000.0
2014-08-29 14:30:00,12.88,12.88,12.88,12.88,36000.0,11.5313,11.5313,11.5313,11.5313,36000.0
2014-08-29 14:35:00,12.88,12.88,12.88,12.88,45600.0,11.5313,11.5313,11.5313,11.5313,45600.0
2014-08-29 14:40:00,12.88,12.88,12.87,12.87,40800.0,11.5313,11.5313,11.5224,11.5224,40800.0
2014-08-29 14:45:00,12.87,12.88,12.87,12.87,88000.0,11.5224,11.5313,11.5224,11.5224,88000.0
2014-08-29 14:50:00,12.87,12.88,12.87,12.88,26400.0,11.5224,11.5313,11.5224,11.5313,26400.0
2014-08-29 14:55:00,12.87,12.89,12.87,12.89,24800.0,11.5224,11.5403,11.5224,11.5403,24800.0
2014-08-29 15:00:00,12.89,12.89,12.88,12.88,36800.0,11.5403,11.5403,11.5313,11.5313,36800.0
2014-08-29 15:05:00,12.88,12.89,12.88,12.88,35200.0,11.5313,11.5403,11.5313,11.5313,35200.0
2014-08-29 15:10:00,12.88,12.88,12.88,12.88,30400.0,11.5313,11.5313,11.5313,11.5313,30400.0
2014-08-29 15:15:00,12.88,12.88,12.88,12.88,52800.0,11.5313,11.5313,11.5313,11.5313,52800.0
2014-08-29 15:20:00,12.88,12.88,12.87,12.87,48800.0,11.5313,11.5313,11.5224,11.5224,48800.0
2014-08-29 15:25:00,12.88,12.88,12.87,12.87,44000.0,11.5313,11.5313,11.5224,11.5224,44000.0
2014-08-29 15:30:00,12.87,12.87,12.87,12.87,110400.0,11.5224,11.5224,11.5224,11.5224,110400.0
2014-08-29 15:35:00,12.87,12.88,12.87,12.88,112800.0,11.5224,11.5313,11.5224,11.5313,112800.0
2014-08-29 15:40:00,12.88,12.88,12.87,12.88,286400.0,11.5313,11.5313,11.5224,11.5313,286400.0
2014-08-29 15:45:00,12.88,12.88,12.88,12.88,161600.0,11.5313,11.5313,11.5313,11.5313,161600.0
2014-08-29 15:50:00,12.88,12.88,12.87,12.88,194400.0,11.5313,11.5313,11.5224,11.5313,194400.0
2014-08-29 15:55:00,12.88,12.88,12.87,12.88,372800.0,11.5313,11.5313,11.5224,11.5313,372800.0
2014-09-02 09:30:00,12.96,13.03,12.96,13.0,480800.0,11.6029,11.6656,11.6029,11.6388,480800.0
2014-09-02 09:35:00,13.0,13.01,12.99,13.0,76000.0,11.6388,11.6477,11.6298,11.6388,76000.0
2014-09-02 09:40:00,13.0,13.02,12.99,13.01,104800.0,11.6388,11.6567,11.6298,11.6477,104800.0
2014-09-02 09:45:00,13.01,13.06,13.0,13.06,73600.0,11.6477,11.6925,11.6388,11.6925,73600.0
2014-09-02 09:50:00,13.05,13.06,13.05,13.06,78400.0,11.6835,11.6925,11.6835,11.6925,78400.0
2014-09-02 09:55:00,13.06,13.07,13.04,13.07,68000.0,11.6925,11.7014,11.6746,11.7014,68000.0
2014-09-02 10:00:00,13.07,13.07,13.04,13.06,106400.0,11.7014,11.7014,11.6746,11.6925,106400.0
2014-09-02 10:05:00,13.07,13.08,13.04,13.05,292000.0,11.7014,11.7104,11.6746,11.6835,292000.0
2014-09-02 10:10:00,13.06,13.08,13.05,13.07,48000.0,11.6925,11.7104,11.6835,11.7014,48000.0
2014-09-02 10:15:00,13.08,13.08,13.06,13.06,60800.0,11.7104,11.7104,11.6925,11.6925,60800.0
2014-09-02 10:20:00,13.06,13.06,13.03,13.04,151200.0,11.6925,11.6925,11.6656,11.6746,151200.0
2014-09-02 10:25:00,13.04,13.04,13.04,13.04,79200.0,11.6746,11.6746,11.6746,11.6746,79200.0
2014-09-02 10:30:00,13.04,13.04,13.04,13.04,68800.0,11.6746,11.6746,11.6746,11.6746,68800.0
2014-09-02 10:35:00,13.04,13.06,13.03,13.06,60000.0,11.6746,11.6925,11.6656,11.6925,60000.0
2014-09-02 10:40:00,13.06,13.07,13.06,13.07,98400.0,11.6925,11.7014,11.6925,11.7014,98400.0
2014-09-02 10:45:00,13.07,13.07,13.06,13.06,20800.0,11.7014,11.7014,11.6925,11.6925,20800.0
2014-09-02 10:50:00,13.06,13.06,13.06,13.06,49600.0,11.6925,11.6925,11.6925,11.6925,49600.0
2014-09-02 10:55:00,13.06,13.06,13.05,13.06,296000.0,11.6925,11.6925,11.6835,11.6925,296000.0
2014-09-02 11:00:00,13.06,13.06,13.06,13.06,98400.0,11.6925,11.6925,11.6925,11.6925,98400.0
2014-09-02 11:05:00,13.06,13.06,13.06,13.06,81600.0,11.6925,11.6925,11.6925,11.6925,81600.0
2014-09-02 11:10:00,13.06,13.08,13.06,13.07,138400.0,11.6925,11.7104,11.6925,11.7014,138400.0
2014-09-02 11:15:00,13.07,13.08,13.06,13.06,75200.0,11.7014,11.7104,11.6925,11.6925,75200.0
2014-09-02 11:20:00,13.06,13.07,13.06,13.06,38400.0,11.6925,11.7014,11.6925,11.6925,38400.0
2014-09-02 11:25:00,13.07,13.07,13.06,13.07,26400.0,11.7014,11.7014,11.6925,11.7014,26400.0
2014-09-02 11:30:00,13.07,13.08,13.07,13.08,16000.0,11.7014,11.7104,11.7014,11.7104,16000.0
2014-09-02 11:35:00,13.08,13.09,13.08,13.09,65600.0,11.7104,11.7193,11.7104,11.7193,65600.0
2014-09-02 11:40:00,13.09,13.09,13.08,13.08,16000.0,11.7193,11.7193,11.7104,11.7104,16000.0
2014-09-02 11:45:00,13.08,13.08,13.03,13.03,81600.0,11.7104,11.7104,11.6656,11.6656,81600.0
2014-09-02 11:50:00,13.03,13.03,13.03,13.03,20800.0,11.6656,11.6656,11.6656,11.6656,20800.0
2014-09-02 11:55:00,13.03,13.04,13.03,13.04,33600.0,11.6656,11.6746,11.6656,11.6746,33600.0
2014-09-02 12:00:00,13.04,13.05,13.04,13.05,30400.0,11.6746,11.6835,11.6746,11.6835,30400.0
2014-09-02 12:05:00,13.05,13.06,13.05,13.05,16000.0,11.6835,11.6925,11.6835,11.6835,16000.0
2014-09-02 12:10:00,13.05,13.05,13.05,13.05,5600.0,11.6835,11.6835,11.6835,11.6835,5600.0
2014-09-02 12:15:00,13.06,13.06,13.06,13.06,11200.0,11.6925,11.6925,11.6925,11.6925,11200.0
2014-09-02 12:20:00,13.06,13.07,13.06,13.06,16800.0,11.6925,11.7014,11.6925,11.6925,16800.0
2014-09-02 12:25:00,13.06,13.06,13.06,13.06,77600.0,11.6925,11.6925,11.6925,11.6925,77600.0
2014-09-02 12:30:00,13.05,13.05,13.05,13.05,5600.0,11.6835,11.6835,11.6835,11.6835,5600.0
2014-09-02 12:35:00,13.05,13.05,13.04,13.04,162400.0,11.6835,11.6835,11.6746,11.6746,162400.0
2014-09-02 12:40:00,13.05,13.05,13.04,13.04,20800.0,11.6835,11.6835,11.6746,11.6746,20800.0
2014-09-02 12:45:00,13.03,13.04,13.03,13.04,20800.0,11.6656,11.6746,11.6656,11.6746,20800.0
2014-09-02 12:50:00,13.04,13.04,13.04,13.04,10400.0,11.6746,11.6746,11.6746,11.6746,10400.0
2014-09-02 12:55:00,13.04,13.04,13.04,13.04,12800.0,11.6746,11.6746,11.6746,11.6746,12800.0
2014-09-02 13:00:00,13.04,13.04,13.03,13.03,4800.0,11.6746,11.6746,11.6656,11.6656,4800.0
2014-09-02 13:05:00,13.04,13.05,13.04,13.04,68000.0,11.6746,11.6835,11.6746,11.6746,68000.0
2014-09-02 13:10:00,13.05,13.05,13.03,13.05,70400.0,11.6835,11.6835,11.6656,11.6835,70400.0
2014-09-02 13:15:00,13.05,13.06,13.05,13.05,40800.0,11.6835,11.6925,11.6835,11.6835,40800.0
2014-09-02 13:20:00,13.06,13.06,13.06,13.06,59200.0,11.6925,11.6925,11.6925,11.6925,59200.0
2014-09-02 13:25:00,13.06,13.06,13.04,13.05,11200.0,11.6925,11.6925,11.6746,11.6835,11200.0
2014-09-02 13:30:00,13.05,13.05,13.04,13.04,36000.0,11.6835,11.6835,11.6746,11.6746,36000.0
2014-09-02 13:35:00,13.05,13.06,13.05,13.06,9600.0,11.6835,11.6925,11.6835,11.6925,9600.0
2014-09-02 13:40:00,13.06,13.06,13.04,13.05,140800.0,11.6925,11.6925,11.6746,11.6835,140800.0
2014-09-02 13:45:00,13.05,13.05,13.05,13.05,12800.0,11.6835,11.6835,11.6835,11.6835,12800.0
2014-09-02 13:50:00,13.05,13.06,13.05,13.06,198400.0,11.6835,11.6925,11.6835,11.6925,198400.0
2014-09-02 13:55:00,13.06,13.07,13.06,13.07,12800.0,11.6925,11.7014,11.6925,11.7014,12800.0
2014-09-02 14:00:00,13.06,13.06,13.05,13.05,100800.0,11.6925,11.6925,11.6835,11.6835,100800.0
2014-09-02 14:05:00,13.05,13.05,13.05,13.05,120000.0,11.6835,11.6835,11.6835,11.6835,120000.0
2014-09-02 14:10:00,13.05,13.06,13.05,13.06,60000.0,11.6835,11.6925,11.6835,11.6925,60000.0
2014-09-02 14:15:00,13.05,13.06,13.05,13.06,8000.0,11.6835,11.6925,11.6835,11.6925,8000.0
2014-09-02 14:20:00,13.05,13.06,13.05,13.05,51200.0,11.6835,11.6925,11.6835,11.6835,51200.0
2014-09-02 14:25:00,13.05,13.06,13.05,13.06,55200.0,11.6835,11.6925,11.6835,11.6925,55200.0
2014-09-02 14:30:00,13.06,13.06,13.05,13.06,20000.0,11.6925,11.6925,11.6835,11.6925,20000.0
2014-09-02 14:35:00,13.05,13.05,13.05,13.05,30400.0,11.6835,11.6835,11.6835,11.6835,30400.0
2014-09-02 14:40:00,13.05,13.06,13.05,13.06,53600.0,11.6835,11.6925,11.6835,11.6925,53600.0
2014-09-02 14:45:00,13.06,13.06,13.05,13.05,64000.0,11.6925,11.6925,11.6835,11.6835,64000.0
2014-09-02 14:50:00,13.05,13.06,13.05,13.06,24800.0,11.6835,11.6925,11.6835,11.6925,24800.0
2014-09-02 14:55:00,13.06,13.06,13.06,13.06,35200.0,11.6925,11.6925,11.6925,11.6925,35200.0
2014-09-02 15:00:00,13.06,13.06,13.05,13.05,44800.0,11.6925,11.6925,11.6835,11.6835,44800.0
2014-09-02 15:05:00,13.05,13.05,13.05,13.05,20800.0,11.6835,11.6835,11.6835,11.6835,20800.0
2014-09-02 15:10:00,13.05,13.05,13.04,13.04,200000.0,11.6835,11.6835,11.6746,11.6746,200000.0
2014-09-02 15:15:00,13.04,13.04,13.04,13.04,33600.0,11.6746,11.6746,11.6746,11.6746,33600.0
2014-09-02 15:20:00,13.04,13.04,13.04,13.04,68800.0,11.6746,11.6746,11.6746,11.6746,68800.0
2014-09-02 15:25:00,13.04,13.04,13.04,13.04,62400.0,11.6746,11.6746,11.6746,11.6746,62400.0
2014-09-02 15:30:00,13.04,13.04,13.04,13.04,64800.0,11.6746,11.6746,11.6746,11.6746,64800.0
2014-09-02 15:35:00,13.04,13.04,13.04,13.04,108800.0,11.6746,11.6746,11.6746,11.6746,108800.0
2014-09-02 15:40:00,13.04,13.04,13.04,13.04,329600.0,11.6746,11.6746,11.6746,11.6746,329600.0
2014-09-02 15:45:00,13.04,13.04,13.04,13.04,212800.0,11.6746,11.6746,11.6746,11.6746,212800.0
2014-09-02 15:50:00,13.04,13.05,13.04,13.04,268000.0,11.6746,11.6835,11.6746,11.6746,268000.0
2014-09-02 15:55:00,13.04,13.04,13.03,13.04,171200.0,11.6746,11.6746,11.6656,11.6746,171200.0
2014-09-03 09:30:00,13.09,13.12,13.06,13.09,54400.0,11.7193,11.7462,11.6925,11.7193,54400.0
2014-09-03 09:35:00,13.09,13.09,13.03,13.03,58400.0,11.7193,11.7193,11.6656,11.6656,58400.0
2014-09-03 09:40:00,13.03,13.04,13.03,13.04,20800.0,11.6656,11.6746,11.6656,11.6746,20800.0
2014-09-03 09:45:00,13.04,13.06,13.04,13.05,44000.0,11.6746,11.6925,11.6746,11.6835,44000.0
2014-09-03 09:50:00,13.05,13.06,13.04,13.05,20800.0,11.6835,11.6925,11.6746,11.6835,20800.0
2014-09-03 09:55:00,13.04,13.05,13.04,13.04,16000.0,11.6746,11.6835,11.6746,11.6746,16000.0
2014-09-03 10:00:00,13.05,13.07,13.05,13.07,18400.0,11.6835,11.7014,11.6835,11.7014,18400.0
2014-09-03 10:05:00,13.07,13.07,13.06,13.07,26400.0,11.7014,11.7014,11.6925,11.7014,26400.0
2014-09-03 10:10:00,13.07,13.07,13.07,13.07,44000.0,11.7014,11.7014,11.7014,11.7014,44000.0
2014-09-03 10:15:00,13.06,13.07,13.05,13.05,20800.0,11.6925,11.7014,11.6835,11.6835,20800.0
2014-09-03 10:20:00,13.05,13.05,13.02,13.02,34400.0,11.6835,11.6835,11.6567,11.6567,34400.0
2014-09-03 10:25:00,13.02,13.03,13.02,13.03,19200.0,11.6567,11.6656,11.6567,11.6656,19200.0
2014-09-03 10:30:00,13.03,13.04,13.03,13.04,8000.0,11.6656,11.6746,11.6656,11.6746,8000.0
2014-09-03 10:35:00,13.04,13.04,13.04,13.04,16800.0,11.6746,11.6746,11.6746,11.6746,16800.0
2014-09-03 10:40:00,13.05,13.05,13.05,13.05,31200.0,11.6835,11.6835,11.6835,11.6835,31200.0
2014-09-03 10:45:00,13.05,13.05,13.03,13.05,78400.0,11.6835,11.6835,11.6656,11.6835,78400.0
2014-09-03 10:50:00,13.04,13.04,13.04,13.04,14400.0,11.6746,11.6746,11.6746,11.6746,14400.0
2014-09-03 10:55:00,13.04,13.05,13.04,13.05,14400.0,11.6746,11.6835,11.6746,11.6835,14400.0
2014-09-03 11:00:00,13.05,13.05,13.05,13.05,30400.0,11.6835,11.6835,11.6835,11.6835,30400.0
2014-09-03 11:05:00,13.05,13.05,13.03,13.05,34400.0,11.6835,11.6835,11.6656,11.6835,34400.0
2014-09-03 11:10:00,13.05,13.05,13.05,13.05,30400.0,11.6835,11.6835,11.6835,11.6835,30400.0
2014-09-03 11:15:00,13.05,13.05,13.04,13.05,32000.0,11.6835,11.6835,11.6746,11.6835,32000.0
2014-09-03 11:20:00,13.05,13.06,13.05,13.06,13600.0,11.6835,11.6925,11.6835,11.6925,13600.0
2014-09-03 11:25:00,13.06,13.06,13.04,13.05,32000.0,11.6925,11.6925,11.6746,11.6835,32000.0
2014-09-03 11:30:00,13.04,13.04,13.03,13.04,25600.0,11.6746,11.6746,11.6656,11.6746,25600.0
2014-09-03 11:35:00,13.04,13.05,13.04,13.05,19200.0,11.6746,11.6835,11.6746,11.6835,19200.0
2014-09-03 11:40:00,13.04,13.05,13.04,13.04,12000.0,11.6746,11.6835,11.6746,11.6746,12000.0
2014-09-03 11:45:00,13.03,13.04,13.03,13.04,25600.0,11.6656,11.6746,11.6656,11.6746,25600.0
2014-09-03 11:50:00,13.04,13.04,13.03,13.03,21600.0,11.6746,11.6746,11.6656,11.6656,21600.0
2014-09-03 11:55:00,13.03,13.04,13.03,13.03,28000.0,11.6656,11.6746,11.6656,11.6656,28000.0
2014-09-03 12:00:00,13.03,13.03,13.03,13.03,6400.0,11.6656,11.6656,11.6656,11.6656,6400.0
2014-09-03 12:05:00,13.04,13.04,13.04,13.04,14400.0,11.6746,11.6746,11.6746,11.6746,14400.0
2014-09-03 12:10:00,13.05,13.06,13.05,13.06,12000.0,11.6835,11.6925,11.6835,11.6925,12000.0
2014-09-03 12:15:00,13.06,13.06,13.05,13.06,189600.0,11.6925,11.6925,11.6835,11.6925,189600.0
2014-09-03 12:20:00,13.06,13.06,13.05,13.06,68800.0,11.6925,11.6925,11.6835,11.6925,68800.0
2014-09-03 12:25:00,13.06,13.06,13.06,13.06,70400.0,11.6925,11.6925,11.6925,11.6925,70400.0
2014-09-03 12:30:00,13.06,13.06,13.05,13.06,25600.0,11.6925,11.6925,11.6835,11.6925,25600.0
2014-09-03 12:35:00,13.06,13.06,13.06,13.06,61600.0,11.6925,11.6925,11.6925,11.6925,61600.0
2014-09-03 12:40:00,13.06,13.08,13.06,13.07,60800.0,11.6925,11.7104,11.6925,11.7014,60800.0
2014-09-03 12:45:00,13.07,13.07,13.05,13.05,41600.0,11.7014,11.7014,11.6835,11.6835,41600.0
2014-09-03 12:50:00,13.06,13.06,13.05,13.06,7200.0,11.6925,11.6925,11.6835,11.6925,7200.0
2014-09-03 12:55:00,13.06,13.06,13.06,13.06,34400.0,11.6925,11.6925,11.6925,11.6925,34400.0
2014-09-03 13:00:00,13.06,13.06,13.06,13.06,20800.0,11.6925,11.6925,11.6925,11.6925,20800.0
2014-09-03 13:05:00,13.06,13.06,13.06,13.06,25600.0,11.6925,11.6925,11.6925,11.6925,25600.0
2014-09-03 13:10:00,13.06,13.06,13.06,13.06,22400.0,11.6925,11.6925,11.6925,11.6925,22400.0
2014-09-03 13:15:00,13.06,13.07,13.06,13.07,44000.0,11.6925,11.7014,11.6925,11.7014,44000.0
2014-09-03 13:20:00,13.07,13.08,13.06,13.07,64800.0,11.7014,11.7104,11.6925,11.7014,64800.0
2014-09-03 13:25:00,13.07,13.07,13.06,13.06,16000.0,11.7014,11.7014,11.6925,11.6925,16000.0
2014-09-03 13:30:00,13.06,13.06,13.05,13.05,208000.0,11.6925,11.6925,11.6835,11.6835,208000.0
2014-09-03 13:35:00,13.06,13.06,13.05,13.05,48000.0,11.6925,11.6925,11.6835,11.6835,48000.0
2014-09-03 13:40:00,13.05,13.05,13.04,13.05,21600.0,11.6835,11.6835,11.6746,11.6835,21600.0
2014-09-03 13:45:00,13.05,13.06,13.05,13.05,31200.0,11.6835,11.6925,11.6835,11.6835,31200.0
2014-09-03 13:50:00,13.05,13.05,13.04,13.05,100000.0,11.6835,11.6835,11.6746,11.6835,100000.0
2014-09-03 13:55:00,13.05,13.06,13.05,13.06,24800.0,11.6835,11.6925,11.6835,11.6925,24800.0
2014-09-03 14:00:00,13.06,13.06,13.06,13.06,26400.0,11.6925,11.6925,11.6925,11.6925,26400.0
2014-09-03 14:05:00,13.06,13.06,13.06,13.06,57600.0,11.6925,11.6925,11.6925,11.6925,57600.0
2014-09-03 14:10:00,13.06,13.06,13.04,13.04,107200.0,11.6925,11.6925,11.6746,11.6746,107200.0
2014-09-03 14:15:00,13.04,13.05,13.03,13.04,92800.0,11.6746,11.6835,11.6656,11.6746,92800.0
2014-09-03 14:20:00,13.04,13.04,13.04,13.04,52800.0,11.6746,11.6746,11.6746,11.6746,52800.0
2014-09-03 14:25:00,13.04,13.04,13.03,13.03,36800.0,11.6746,11.6746,11.6656,11.6656,36800.0
2014-09-03 14:30:00,13.04,13.04,13.03,13.04,15200.0,11.6746,11.6746,11.6656,11.6746,15200.0
2014-09-03 14:35:00,13.04,13.04,13.04,13.04,21600.0,11.6746,11.6746,11.6746,11.6746,21600.0
2014-09-03 14:40:00,13.04,13.04,13.04,13.04,42400.0,11.6746,11.6746,11.6746,11.6746,42400.0
2014-09-03 14:45:00,13.04,13.04,13.04,13.04,30400.0,11.6746,11.6746,11.6746,11.6746,30400.0
2014-09-03 14:50:00,13.04,13.04,13.04,13.04,28000.0,11.6746,11.6746,11.6746,11.6746,28000.0
2014-09-03 14:55:00,13.04,13.04,13.03,13.03,44800.0,11.6746,11.6746,11.6656,11.6656,44800.0
2014-09-03 15:00:00,13.03,13.03,13.01,13.02,38400.0,11.6656,11.6656,11.6477,11.6567,38400.0
2014-09-03 15:05:00,13.02,13.02,13.01,13.01,57600.0,11.6567,11.6567,11.6477,11.6477,57600.0
2014-09-03 15:10:00,13.01,13.03,13.01,13.03,42400.0,11.6477,11.6656,11.6477,11.6656,42400.0
2014-09-03 15:15:00,13.02,13.04,13.02,13.03,92000.0,11.6567,11.6746,11.6567,11.6656,92000.0
2014-09-03 15:20:00,13.03,13.03,13.03,13.03,48800.0,11.6656,11.6656,11.6656,11.6656,48800.0
2014-09-03 15:25:00,13.03,13.04,13.03,13.03,37600.0,11.6656,11.6746,11.6656,11.6656,37600.0
2014-09-03 15:30:00,13.03,13.04,13.03,13.04,44800.0,11.6656,11.6746,11.6656,11.6746,44800.0
2014-09-03 15:35:00,13.04,13.05,13.03,13.03,178400.0,11.6746,11.6835,11.6656,11.6656,178400.0
2014-09-03 15:40:00,13.03,13.04,13.03,13.03,138400.0,11.6656,11.6746,11.6656,11.6656,138400.0
2014-09-03 15:45:00,13.03,13.03,13.01,13.02,135200.0,11.6656,11.6656,11.6477,11.6567,135200.0
2014-09-03 15:50:00,13.02,13.03,13.02,13.02,171200.0,11.6567,11.6656,11.6567,11.6567,171200.0
2014-09-03 15:55:00,13.02,13.03,13.02,13.02,220000.0,11.6567,11.6656,11.6567,11.6567,220000.0
2014-09-04 09:30:00,13.06,13.08,13.04,13.07,80000.0,11.6925,11.7104,11.6746,11.7014,80000.0
2014-09-04 09:35:00,13.09,13.1,13.07,13.1,12800.0,11.7193,11.7283,11.7014,11.7283,12800.0
2014-09-04 09:40:00,13.1,13.11,13.09,13.1,11200.0,11.7283,11.7372,11.7193,11.7283,11200.0
2014-09-04 09:45:00,13.11,13.12,13.08,13.09,51200.0,11.7372,11.7462,11.7104,11.7193,51200.0
2014-09-04 09:50:00,13.08,13.11,13.08,13.1,28000.0,11.7104,11.7372,11.7104,11.7283,28000.0
2014-09-04 09:55:00,13.1,13.1,13.09,13.09,77600.0,11.7283,11.7283,11.7193,11.7193,77600.0
2014-09-04 10:00:00,13.09,13.09,13.07,13.08,51200.0,11.7193,11.7193,11.7014,11.7104,51200.0
2014-09-04 10:05:00,13.07,13.09,13.07,13.09,26400.0,11.7014,11.7193,11.7014,11.7193,26400.0
2014-09-04 10:10:00,13.09,13.12,13.09,13.11,47200.0,11.7193,11.7462,11.7193,11.7372,47200.0
2014-09-04 10:15:00,13.11,13.11,13.1,13.1,11200.0,11.7372,11.7372,11.7283,11.7283,11200.0
2014-09-04 10:20:00,13.1,13.11,13.1,13.11,13600.0,11.7283,11.7372,11.7283,11.7372,13600.0
2014-09-04 10:25:00,13.11,13.11,13.1,13.1,12000.0,11.7372,11.7372,11.7283,11.7283,12000.0
2014-09-04 10:30:00,13.11,13.11,13.1,13.1,17600.0,11.7372,11.7372,11.7283,11.7283,17600.0
2014-09-04 10:35:00,13.1,13.1,13.1,13.1,15200.0,11.7283,11.7283,11.7283,11.7283,15200.0
2014-09-04 10:40:00,13.1,13.1,13.1,13.1,4000.0,11.7283,11.7283,11.7283,11.7283,4000.0
2014-09-04 10:45:00,13.1,13.1,13.09,13.09,78400.0,11.7283,11.7283,11.7193,11.7193,78400.0
2014-09-04 10:50:00,13.09,13.1,13.09,13.09,27200.0,11.7193,11.7283,11.7193,11.7193,27200.0
2014-09-04 10:55:00,13.09,13.1,13.09,13.1,110400.0,11.7193,11.7283,11.7193,11.7283,110400.0
2014-09-04 11:00:00,13.1,13.11,13.1,13.1,184800.0,11.7283,11.7372,11.7283,11.7283,184800.0
2014-09-04 11:05:00,13.1,13.1,13.1,13.1,27200.0,11.7283,11.7283,11.7283,11.7283,27200.0
2014-09-04 11:10:00,13.11,13.11,13.1,13.11,12800.0,11.7372,11.7372,11.7283,11.7372,12800.0
2014-09-04 11:15:00,13.11,13.12,13.11,13.11,12800.0,11.7372,11.7462,11.7372,11.7372,12800.0
2014-09-04 11:20:00,13.11,13.11,13.1,13.11,24800.0,11.7372,11.7372,11.7283,11.7372,24800.0
2014-09-04 11:25:00,13.11,13.11,13.1,13.1,8800.0,11.7372,11.7372,11.7283,11.7283,8800.0
2014-09-04 11:30:00,13.09,13.1,13.09,13.1,13600.0,11.7193,11.7283,11.7193,11.7283,13600.0
2014-09-04 11:35:00,13.09,13.1,13.09,13.1,3200.0,11.7193,11.7283,11.7193,11.7283,3200.0
2014-09-04 11:40:00,13.09,13.09,13.09,13.09,1600.0,11.7193,11.7193,11.7193,11.7193,1600.0
2014-09-04 11:45:00,13.1,13.1,13.09,13.09,20800.0,11.7283,11.7283,11.7193,11.7193,20800.0
2014-09-04 11:50:00,13.1,13.1,13.09,13.1,13600.0,11.7283,11.7283,11.7193,11.7283,13600.0
2014-09-04 11:55:00,13.1,13.1,13.09,13.09,12000.0,11.7283,11.7283,11.7193,11.7193,12000.0
2014-09-04 12:00:00,13.09,13.1,13.09,13.09,10400.0,11.7193,11.7283,11.7193,11.7193,10400.0
2014-09-04 12:05:00,13.09,13.09,13.09,13.09,4800.0,11.7193,11.7193,11.7193,11.7193,4800.0
2014-09-04 12:10:00,13.09,13.09,13.08,13.08,5600.0,11.7193,11.7193,11.7104,11.7104,5600.0
2014-09-04 12:15:00,13.08,13.09,13.08,13.08,20800.0,11.7104,11.7193,11.7104,11.7104,20800.0
2014-09-04 12:20:00,13.08,13.08,13.07,13.07,5600.0,11.7104,11.7104,11.7014,11.7014,5600.0
2014-09-04 12:25:00,13.07,13.07,13.06,13.06,7200.0,11.7014,11.7014,11.6925,11.6925,7200.0
2014-09-04 12:30:00,13.06,13.06,13.06,13.06,12800.0,11.6925,11.6925,11.6925,11.6925,12800.0
2014-09-04 12:35:00,13.06,13.06,13.06,13.06,8800.0,11.6925,11.6925,11.6925,11.6925,8800.0
2014-09-04 12:40:00,13.06,13.06,13.06,13.06,8800.0,11.6925,11.6925,11.6925,11.6925,8800.0
2014-09-04 12:45:00,13.06,13.06,13.05,13.05,24000.0,11.6925,11.6925,11.6835,11.6835,24000.0
2014-09-04 12:50:00,13.06,13.06,13.05,13.05,4000.0,11.6925,11.6925,11.6835,11.6835,4000.0
2014-09-04 12:55:00,13.05,13.05,13.05,13.05,12000.0,11.6835,11.6835,11.6835,11.6835,12000.0
2014-09-04 13:00:00,13.05,13.05,13.04,13.04,20000.0,11.6835,11.6835,11.6746,11.6746,20000.0
2014-09-04 13:05:00,13.05,13.05,13.05,13.05,4000.0,11.6835,11.6835,11.6835,11.6835,4000.0
2014-09-04 13:10:00,13.06,13.06,13.06,13.06,1600.0,11.6925,11.6925,11.6925,11.6925,1600.0
2014-09-04 13:15:00,13.05,13.06,13.05,13.05,9600.0,11.6835,11.6925,11.6835,11.6835,9600.0
2014-09-04 13:20:00,13.05,13.05,13.05,13.05,8800.0,11.6835,11.6835,11.6835,11.6835,8800.0
2014-09-04 13:25:00,13.05,13.05,13.05,13.05,5600.0,11.6835,11.6835,11.6835,11.6835,5600.0
2014-09-04 13:30:00,13.05,13.06,13.05,13.05,68800.0,11.6835,11.6925,11.6835,11.6835,68800.0
2014-09-04 13:35:00,13.05,13.05,13.05,13.05,9600.0,11.6835,11.6835,11.6835,11.6835,9600.0
2014-09-04 13:40:00,13.05,13.05,13.05,13.05,4800.0,11.6835,11.6835,11.6835,11.6835,4800.0
2014-09-04 13:45:00,13.05,13.05,13.05,13.05,12800.0,11.6835,11.6835,11.6835,11.6835,12800.0
2014-09-04 13:50:00,13.05,13.05,13.05,13.05,16000.0,11.6835,11.6835,11.6835,11.6835,16000.0
2014-09-04 13:55:00,13.05,13.05,13.04,13.04,20800.0,11.6835,11.6835,11.6746,11.6746,20800.0
2014-09-04 14:00:00,13.05,13.05,13.05,13.05,5600.0,11.6835,11.6835,11.6835,11.6835,5600.0
2014-09-04 14:05:00,13.05,13.05,13.04,13.05,7200.0,11.6835,11.6835,11.6746,11.6835,7200.0
2014-09-04 14:10:00,13.04,13.05,13.04,13.05,1600.0,11.6746,11.6835,11.6746,11.6835,1600.0
2014-09-04 14:15:00,13.05,13.05,13.04,13.05,7200.0,11.6835,11.6835,11.6746,11.6835,7200.0
2014-09-04 14:20:00,13.04,13.05,13.04,13.04,22400.0,11.6746,11.6835,11.6746,11.6746,22400.0
2014-09-04 14:25:00,13.04,13.04,13.04,13.04,16800.0,11.6746,11.6746,11.6746,11.6746,16800.0
2014-09-04 14:30:00,13.04,13.04,13.02,13.02,17600.0,11.6746,11.6746,11.6567,11.6567,17600.0
2014-09-04 14:35:00,13.01,13.02,13.01,13.01,40000.0,11.6477,11.6567,11.6477,11.6477,40000.0
2014-09-04 14:40:00,13.01,13.02,13.01,13.01,54400.0,11.6477,11.6567,11.6477,11.6477,54400.0
2014-09-04 14:45:00,13.01,13.02,13.01,13.01,37600.0,11.6477,11.6567,11.6477,11.6477,37600.0
2014-09-04 14:50:00,13.01,13.02,13.01,13.02,76000.0,11.6477,11.6567,11.6477,11.6567,76000.0
2014-09-04 14:55:00,13.02,13.02,12.99,13.0,75200.0,11.6567,11.6567,11.6298,11.6388,75200.0
2014-09-04 15:00:00,13.0,13.01,12.99,13.0,84800.0,11.6388,11.6477,11.6298,11.6388,84800.0
2014-09-04 15:05:00,13.01,13.01,13.0,13.0,8800.0,11.6477,11.6477,11.6388,11.6388,8800.0
2014-09-04 15:10:00,13.0,13.0,12.99,12.99,37600.0,11.6388,11.6388,11.6298,11.6298,37600.0
2014-09-04 15:15:00,12.98,13.0,12.98,12.98,60000.0,11.6208,11.6388,11.6208,11.6208,60000.0
2014-09-04 15:20:00,12.98,12.99,12.98,12.99,51200.0,11.6208,11.6298,11.6208,11.6298,51200.0
2014-09-04 15:25:00,12.99,12.99,12.98,12.99,96800.0,11.6298,11.6298,11.6208,11.6298,96800.0
2014-09-04 15:30:00,12.99,13.0,12.99,12.99,228800.0,11.6298,11.6388,11.6298,11.6298,228800.0
2014-09-04 15:35:00,12.99,12.99,12.98,12.98,32000.0,11.6298,11.6298,11.6208,11.6208,32000.0
2014-09-04 15:40:00,12.98,12.99,12.98,12.99,70400.0,11.6208,11.6298,11.6208,11.6298,70400.0
2014-09-04 15:45:00,12.99,13.0,12.99,13.0,51200.0,11.6298,11.6388,11.6298,11.6388,51200.0
2014-09-04 15:50:00,13.0,13.0,12.99,12.99,76800.0,11.6388,11.6388,11.6298,11.6298,76800.0
2014-09-04 15:55:00,12.99,13.0,12.99,12.99,167200.0,11.6298,11.6388,11.6298,11.6298,167200.0
2014-09-05 09:30:00,12.99,13.02,12.98,12.99,40800.0,11.6298,11.6567,11.6208,11.6298,40800.0
2014-09-05 09:35:00,12.99,12.99,12.96,12.96,22400.0,11.6298,11.6298,11.6029,11.6029,22400.0
2014-09-05 09:40:00,12.94,12.99,12.94,12.99,28800.0,11.585,11.6298,11.585,11.6298,28800.0
2014-09-05 09:45:00,12.98,13.0,12.96,13.0,82400.0,11.6208,11.6388,11.6029,11.6388,82400.0
2014-09-05 09:50:00,12.99,13.01,12.98,12.98,40800.0,11.6298,11.6477,11.6208,11.6208,40800.0
2014-09-05 09:55:00,12.98,13.01,12.98,13.0,63200.0,11.6208,11.6477,11.6208,11.6388,63200.0
2014-09-05 10:00:00,13.0,13.0,12.99,12.99,44000.0,11.6388,11.6388,11.6298,11.6298,44000.0
2014-09-05 10:05:00,13.0,13.0,12.99,13.0,51200.0,11.6388,11.6388,11.6298,11.6388,51200.0
2014-09-05 10:10:00,13.0,13.01,12.99,12.99,48800.0,11.6388,11.6477,11.6298,11.6298,48800.0
2014-09-05 10:15:00,12.99,12.99,12.98,12.98,18400.0,11.6298,11.6298,11.6208,11.6208,18400.0
2014-09-05 10:20:00,12.98,12.99,12.98,12.99,6400.0,11.6208,11.6298,11.6208,11.6298,6400.0
2014-09-05 10:25:00,12.99,13.0,12.99,13.0,28800.0,11.6298,11.6388,11.6298,11.6388,28800.0
2014-09-05 10:30:00,13.0,13.0,12.98,13.0,51200.0,11.6388,11.6388,11.6208,11.6388,51200.0
2014-09-05 10:35:00,13.0,13.0,12.99,12.99,48800.0,11.6388,11.6388,11.6298,11.6298,48800.0
2014-09-05 10:40:00,12.98,12.99,12.98,12.99,18400.0,11.6208,11.6298,11.6208,11.6298,18400.0
2014-09-05 10:45:00,12.99,13.01,12.99,12.99,25600.0,11.6298,11.6477,11.6298,11.6298,25600.0
2014-09-05 10:50:00,12.99,13.0,12.99,13.0,18400.0,11.6298,11.6388,11.6298,11.6388,18400.0
2014-09-05 10:55:00,13.01,13.01,12.99,12.99,12000.0,11.6477,11.6477,11.6298,11.6298,12000.0
2014-09-05 11:00:00,12.99,13.01,12.99,13.01,16000.0,11.6298,11.6477,11.6298,11.6477,16000.0
2014-09-05 11:05:00,13.01,13.02,13.01,13.02,17600.0,11.6477,11.6567,11.6477,11.6567,17600.0
2014-09-05 11:10:00,13.02,13.02,13.01,13.01,6400.0,11.6567,11.6567,11.6477,11.6477,6400.0
2014-09-05 11:15:00,13.0,13.02,13.0,13.02,17600.0,11.6388,11.6567,11.6388,11.6567,17600.0
2014-09-05 11:20:00,13.03,13.03,13.02,13.03,8800.0,11.6656,11.6656,11.6567,11.6656,8800.0
2014-09-05 11:25:00,13.03,13.03,13.03,13.03,5600.0,11.6656,11.6656,11.6656,11.6656,5600.0
2014-09-05 11:30:00,13.03,13.03,13.02,13.02,14400.0,11.6656,11.6656,11.6567,11.6567,14400.0
2014-09-05 11:35:00,13.02,13.02,13.01,13.01,11200.0,11.6567,11.6567,11.6477,11.6477,11200.0
2014-09-05 11:40:00,13.0,13.01,13.0,13.01,8800.0,11.6388,11.6477,11.6388,11.6477,8800.0
2014-09-05 11:45:00,13.01,13.02,13.01,13.01,7200.0,11.6477,11.6567,11.6477,11.6477,7200.0
2014-09-05 11:50:00,13.01,13.02,13.01,13.02,4800.0,11.6477,11.6567,11.6477,11.6567,4800.0
2014-09-05 11:55:00,13.02,13.03,13.01,13.02,13600.0,11.6567,11.6656,11.6477,11.6567,13600.0
2014-09-05 12:00:00,13.02,13.03,13.01,13.02,50400.0,11.6567,11.6656,11.6477,11.6567,50400.0
2014-09-05 12:05:00,13.02,13.02,13.01,13.01,12000.0,11.6567,11.6567,11.6477,11.6477,12000.0
2014-09-05 12:10:00,13.01,13.02,13.01,13.02,3200.0,11.6477,11.6567,11.6477,11.6567,3200.0
2014-09-05 12:15:00,13.02,13.02,13.0,13.01,35200.0,11.6567,11.6567,11.6388,11.6477,35200.0
2014-09-05 12:20:00,13.02,13.02,13.01,13.02,10400.0,11.6567,11.6567,11.6477,11.6567,10400.0
2014-09-05 12:25:00,13.02,13.03,13.02,13.02,4800.0,11.6567,11.6656,11.6567,11.6567,4800.0
2014-09-05 12:30:00,13.03,13.04,13.03,13.03,18400.0,11.6656,11.6746,11.6656,11.6656,18400.0
2014-09-05 12:35:00,13.03,13.03,13.01,13.02,65600.0,11.6656,11.6656,11.6477,11.6567,65600.0
2014-09-05 12:40:00,13.02,13.03,13.01,13.02,38400.0,11.6567,11.6656,11.6477,11.6567,38400.0
2014-09-05 12:45:00,13.02,13.03,13.02,13.03,24800.0,11.6567,11.6656,11.6567,11.6656,24800.0
2014-09-05 12:50:00,13.03,13.03,13.02,13.02,15200.0,11.6656,11.6656,11.6567,11.6567,15200.0
2014-09-05 12:55:00,13.02,13.02,13.02,13.02,10400.0,11.6567,11.6567,11.6567,11.6567,10400.0
2014-09-05 13:00:00,13.02,13.02,13.02,13.02,9600.0,11.6567,11.6567,11.6567,11.6567,9600.0
2014-09-05 13:05:00,13.02,13.03,13.02,13.02,24000.0,11.6567,11.6656,11.6567,11.6567,24000.0
2014-09-05 13:10:00,13.02,13.02,13.01,13.02,28000.0,11.6567,11.6567,11.6477,11.6567,28000.0
2014-09-05 13:15:00,13.02,13.02,13.01,13.02,17600.0,11.6567,11.6567,11.6477,11.6567,17600.0
2014-09-05 13:20:00,13.02,13.02,13.02,13.02,12800.0,11.6567,11.6567,11.6567,11.6567,12800.0
2014-09-05 13:25:00,13.01,13.02,13.01,13.02,12800.0,11.6477,11.6567,11.6477,11.6567,12800.0
2014-09-05 13:30:00,13.02,13.02,13.01,13.01,37600.0,11.6567,11.6567,11.6477,11.6477,37600.0
2014-09-05 13:35:00,13.01,13.02,13.01,13.01,73600.0,11.6477,11.6567,11.6477,11.6477,73600.0
2014-09-05 13:40:00,13.02,13.02,13.0,13.0,24000.0,11.6567,11.6567,11.6388,11.6388,24000.0
2014-09-05 13:45:00,13.0,13.0,13.0,13.0,6400.0,11.6388,11.6388,11.6388,11.6388,6400.0
2014-09-05 13:50:00,13.0,13.0,13.0,13.0,14400.0,11.6388,11.6388,11.6388,11.6388,14400.0
2014-09-05 13:55:00,13.0,13.01,13.0,13.01,15200.0,11.6388,11.6477,11.6388,11.6477,15200.0
2014-09-05 14:00:00,13.01,13.02,13.01,13.02,23200.0,11.6477,11.6567,11.6477,11.6567,23200.0
2014-09-05 14:05:00,13.02,13.02,13.01,13.01,19200.0,11.6567,11.6567,11.6477,11.6477,19200.0
2014-09-05 14:10:00,13.01,13.01,13.01,13.01,12000.0,11.6477,11.6477,11.6477,11.6477,12000.0
2014-09-05 14:15:00,13.01,13.01,13.01,13.01,19200.0,11.6477,11.6477,11.6477,11.6477,19200.0
2014-09-05 14:20:00,13.01,13.02,13.01,13.02,24000.0,11.6477,11.6567,11.6477,11.6567,24000.0
2014-09-05 14:25:00,13.02,13.02,13.01,13.01,4000.0,11.6567,11.6567,11.6477,11.6477,4000.0
2014-09-05 14:30:00,13.01,13.01,13.01,13.01,16000.0,11.6477,11.6477,11.6477,11.6477,16000.0
2014-09-05 14:35:00,13.01,13.01,13.0,13.0,17600.0,11.6477,11.6477,11.6388,11.6388,17600.0
2014-09-05 14:40:00,13.0,13.0,13.0,13.0,12000.0,11.6388,11.6388,11.6388,11.6388,12000.0
2014-09-05 14:45:00,13.0,13.0,12.99,13.0,20800.0,11.6388,11.6388,11.6298,11.6388,20800.0
2014-09-05 14:50:00,13.0,13.0,13.0,13.0,11200.0,11.6388,11.6388,11.6388,11.6388,11200.0
2014-09-05 14:55:00,13.0,13.01,13.0,13.01,32800.0,11.6388,11.6477,11.6388,11.6477,32800.0
2014-09-05 15:00:00,13.01,13.01,13.01,13.01,5600.0,11.6477,11.6477,11.6477,11.6477,5600.0
2014-09-05 15:05:00,13.01,13.02,13.01,13.02,27200.0,11.6477,11.6567,11.6477,11.6567,27200.0
2014-09-05 15:10:00,13.02,13.02,13.02,13.02,11200.0,11.6567,11.6567,11.6567,11.6567,11200.0
2014-09-05 15:15:00,13.02,13.02,13.02,13.02,17600.0,11.6567,11.6567,11.6567,11.6567,17600.0
2014-09-05 15:20:00,13.02,13.02,13.01,13.01,20800.0,11.6567,11.6567,11.6477,11.6477,20800.0
2014-09-05 15:25:00,13.01,13.02,13.01,13.01,24800.0,11.6477,11.6567,11.6477,11.6477,24800.0
2014-09-05 15:30:00,13.01,13.01,13.0,13.01,27200.0,11.6477,11.6477,11.6388,11.6477,27200.0
2014-09-05 15:35:00,13.0,13.01,12.99,13.0,37600.0,11.6388,11.6477,11.6298,11.6388,37600.0
2014-09-05 15:40:00,13.0,13.02,13.0,13.01,148800.0,11.6388,11.6567,11.6388,11.6477,148800.0
2014-09-05 15:45:00,13.01,13.01,13.0,13.01,207200.0,11.6477,11.6477,11.6388,11.6477,207200.0
2014-09-05 15:50:00,13.01,13.02,13.0,13.0,123200.0,11.6477,11.6567,11.6388,11.6388,123200.0
2014-09-05 15:55:00,13.01,13.01,13.0,13.01,244000.0,11.6477,11.6477,11.6388,11.6477,244000.0
2014-09-08 09:30:00,12.96,12.98,12.93,12.98,24000.0,11.6308,11.6488,11.6039,11.6488,24000.0
2014-09-08 09:35:00,13.0,13.0,12.97,12.98,52000.0,11.6667,11.6667,11.6398,11.6488,52000.0
2014-09-08 09:40:00,12.99,13.01,12.99,13.01,29600.0,11.6577,11.6757,11.6577,11.6757,29600.0
2014-09-08 09:45:00,13.0,13.01,13.0,13.01,16000.0,11.6667,11.6757,11.6667,11.6757,16000.0
2014-09-08 09:50:00,13.01,13.01,13.0,13.0,51200.0,11.6757,11.6757,11.6667,11.6667,51200.0
2014-09-08 09:55:00,13.01,13.01,13.0,13.01,9600.0,11.6757,11.6757,11.6667,11.6757,9600.0
2014-09-08 10:00:00,13.01,13.01,13.01,13.01,14400.0,11.6757,11.6757,11.6757,11.6757,14400.0
2014-09-08 10:05:00,13.0,13.01,13.0,13.0,28000.0,11.6667,11.6757,11.6667,11.6667,28000.0
2014-09-08 10:10:00,13.0,13.0,12.99,12.99,18400.0,11.6667,11.6667,11.6577,11.6577,18400.0
2014-09-08 10:15:00,12.99,12.99,12.98,12.98,7200.0,11.6577,11.6577,11.6488,11.6488,7200.0
2014-09-08 10:20:00,12.97,12.97,12.97,12.97,2400.0,11.6398,11.6398,11.6398,11.6398,2400.0
2014-09-08 10:25:00,12.97,12.98,12.97,12.98,24800.0,11.6398,11.6488,11.6398,11.6488,24800.0
2014-09-08 10:30:00,12.98,12.98,12.97,12.97,14400.0,11.6488,11.6488,11.6398,11.6398,14400.0
2014-09-08 10:35:00,12.97,12.97,12.97,12.97,19200.0,11.6398,11.6398,11.6398,11.6398,19200.0
2014-09-08 10:40:00,12.97,12.98,12.97,12.98,2400.0,11.6398,11.6488,11.6398,11.6488,2400.0
2014-09-08 10:45:00,12.98,12.99,12.98,12.98,17600.0,11.6488,11.6577,11.6488,11.6488,17600.0
2014-09-08 10:50:00,12.99,13.0,12.99,12.99,20000.0,11.6577,11.6667,11.6577,11.6577,20000.0
2014-09-08 10:55:00,12.99,13.01,12.99,13.01,24800.0,11.6577,11.6757,11.6577,11.6757,24800.0
2014-09-08 11:00:00,13.01,13.01,13.01,13.01,9600.0,11.6757,11.6757,11.6757,11.6757,9600.0
2014-09-08 11:05:00,13.01,13.02,13.01,13.02,17600.0,11.6757,11.6847,11.6757,11.6847,17600.0
2014-09-08 11:10:00,13.02,13.02,13.02,13.02,28800.0,11.6847,11.6847,11.6847,11.6847,28800.0
2014-09-08 11:15:00,13.01,13.02,13.01,13.02,21600.0,11.6757,11.6847,11.6757,11.6847,21600.0
2014-09-08 11:20:00,13.02,13.02,13.02,13.02,24800.0,11.6847,11.6847,11.6847,11.6847,24800.0
2014-09-08 11:25:00,13.02,13.02,13.01,13.01,6400.0,11.6847,11.6847,11.6757,11.6757,6400.0
2014-09-08 11:30:00,13.01,13.01,13.01,13.01,13600.0,11.6757,11.6757,11.6757,11.6757,13600.0
2014-09-08 11:35:00,13.01,13.02,13.0,13.01,67200.0,11.6757,11.6847,11.6667,11.6757,67200.0
2014-09-08 11:40:00,13.0,13.01,13.0,13.0,20000.0,11.6667,11.6757,11.6667,11.6667,20000.0
2014-09-08 11:45:00,13.01,13.01,13.01,13.01,800.0,11.6757,11.6757,11.6757,11.6757,800.0
2014-09-08 11:50:00,13.0,13.0,12.99,13.0,20800.0,11.6667,11.6667,11.6577,11.6667,20800.0
2014-09-08 11:55:00,13.0,13.0,12.99,13.0,29600.0,11.6667,11.6667,11.6577,11.6667,29600.0
2014-09-08 12:00:00,13.0,13.01,13.0,13.01,52800.0,11.6667,11.6757,11.6667,11.6757,52800.0
2014-09-08 12:05:00,13.01,13.01,13.0,13.01,16000.0,11.6757,11.6757,11.6667,11.6757,16000.0
2014-09-08 12:10:00,13.01,13.01,13.01,13.01,7200.0,11.6757,11.6757,11.6757,11.6757,7200.0
2014-09-08 12:15:00,13.01,13.01,13.0,13.0,13600.0,11.6757,11.6757,11.6667,11.6667,13600.0
2014-09-08 12:20:00,13.01,13.01,13.0,13.0,17600.0,11.6757,11.6757,11.6667,11.6667,17600.0
2014-09-08 12:25:00,13.0,13.01,13.0,13.0,7200.0,11.6667,11.6757,11.6667,11.6667,7200.0
2014-09-08 12:30:00,13.01,13.02,13.01,13.02,117600.0,11.6757,11.6847,11.6757,11.6847,117600.0
2014-09-08 12:35:00,13.02,13.02,13.02,13.02,12800.0,11.6847,11.6847,11.6847,11.6847,12800.0
2014-09-08 12:40:00,13.02,13.03,13.02,13.03,6400.0,11.6847,11.6936,11.6847,11.6936,6400.0
2014-09-08 12:45:00,13.03,13.03,13.02,13.02,17600.0,11.6936,11.6936,11.6847,11.6847,17600.0
2014-09-08 12:50:00,13.02,13.02,13.0,13.02,85600.0,11.6847,11.6847,11.6667,11.6847,85600.0
2014-09-08 12:55:00,13.02,13.02,13.01,13.01,16000.0,11.6847,11.6847,11.6757,11.6757,16000.0
2014-09-08 13:00:00,13.01,13.01,13.01,13.01,7200.0,11.6757,11.6757,11.6757,11.6757,7200.0
2014-09-08 13:05:00,13.0,13.0,12.99,12.99,13600.0,11.6667,11.6667,11.6577,11.6577,13600.0
2014-09-08 13:10:00,12.99,13.0,12.99,13.0,23200.0,11.6577,11.6667,11.6577,11.6667,23200.0
2014-09-08 13:15:00,13.0,13.0,12.98,12.98,47200.0,11.6667,11.6667,11.6488,11.6488,47200.0
2014-09-08 13:20:00,12.97,12.99,12.97,12.99,12000.0,11.6398,11.6577,11.6398,11.6577,12000.0
2014-09-08 13:25:00,12.99,12.99,12.98,12.98,7200.0,11.6577,11.6577,11.6488,11.6488,7200.0
2014-09-08 13:30:00,12.98,12.98,12.97,12.97,7200.0,11.6488,11.6488,11.6398,11.6398,7200.0
2014-09-08 13:35:00,12.97,12.99,12.97,12.99,39200.0,11.6398,11.6577,11.6398,11.6577,39200.0
2014-09-08 13:40:00,12.99,13.0,12.99,12.99,71200.0,11.6577,11.6667,11.6577,11.6577,71200.0
2014-09-08 13:45:00,12.99,12.99,12.97,12.98,230400.0,11.6577,11.6577,11.6398,11.6488,230400.0
2014-09-08 13:50:00,12.98,12.98,12.98,12.98,9600.0,11.6488,11.6488,11.6488,11.6488,9600.0
2014-09-08 13:55:00,12.98,12.99,12.98,12.99,13600.0,11.6488,11.6577,11.6488,11.6577,13600.0
2014-09-08 14:00:00,12.99,12.99,12.99,12.99,11200.0,11.6577,11.6577,11.6577,11.6577,11200.0
2014-09-08 14:05:00,12.99,13.0,12.99,13.0,59200.0,11.6577,11.6667,11.6577,11.6667,59200.0
2014-09-08 14:10:00,13.0,13.01,13.0,13.0,48000.0,11.6667,11.6757,11.6667,11.6667,48000.0
2014-09-08 14:15:00,13.01,13.02,13.0,13.0,38400.0,11.6757,11.6847,11.6667,11.6667,38400.0
2014-09-08 14:20:00,13.0,13.01,13.0,13.0,16000.0,11.6667,11.6757,11.6667,11.6667,16000.0
2014-09-08 14:25:00,13.01,13.01,13.0,13.0,43200.0,11.6757,11.6757,11.6667,11.6667,43200.0
2014-09-08 14:30:00,13.0,13.0,13.0,13.0,20000.0,11.6667,11.6667,11.6667,11.6667,20000.0
2014-09-08 14:35:00,13.0,13.0,13.0,13.0,4000.0,11.6667,11.6667,11.6667,11.6667,4000.0
2014-09-08 14:40:00,13.0,13.0,13.0,13.0,44000.0,11.6667,11.6667,11.6667,11.6667,44000.0
2014-09-08 14:45:00,13.0,13.0,13.0,13.0,42400.0,11.6667,11.6667,11.6667,11.6667,42400.0
2014-09-08 14:50:00,13.0,13.0,13.0,13.0,60000.0,11.6667,11.6667,11.6667,11.6667,60000.0
2014-09-08 14:55:00,13.0,13.0,12.98,12.98,137600.0,11.6667,11.6667,11.6488,11.6488,137600.0
2014-09-08 15:00:00,12.98,12.98,12.96,12.97,291200.0,11.6488,11.6488,11.6308,11.6398,291200.0
2014-09-08 15:05:00,12.97,12.99,12.97,12.98,121600.0,11.6398,11.6577,11.6398,11.6488,121600.0
2014-09-08 15:10:00,12.98,12.99,12.98,12.99,6400.0,11.6488,11.6577,11.6488,11.6577,6400.0
2014-09-08 15:15:00,12.98,12.99,12.98,12.99,8800.0,11.6488,11.6577,11.6488,11.6577,8800.0
2014-09-08 15:20:00,12.98,12.99,12.98,12.98,8000.0,11.6488,11.6577,11.6488,11.6488,8000.0
2014-09-08 15:25:00,12.98,12.99,12.98,12.98,80000.0,11.6488,11.6577,11.6488,11.6488,80000.0
2014-09-08 15:30:00,12.99,12.99,12.99,12.99,29600.0,11.6577,11.6577,11.6577,11.6577,29600.0
2014-09-08 15:35:00,13.0,13.0,13.0,13.0,217600.0,11.6667,11.6667,11.6667,11.6667,217600.0
2014-09-08 15:40:00,13.0,13.01,13.0,13.01,352800.0,11.6667,11.6757,11.6667,11.6757,352800.0
2014-09-08 15:45:00,13.01,13.01,13.0,13.0,121600.0,11.6757,11.6757,11.6667,11.6667,121600.0
2014-09-08 15:50:00,13.0,13.01,13.0,13.01,522400.0,11.6667,11.6757,11.6667,11.6757,522400.0
2014-09-08 15:55:00,13.01,13.01,13.0,13.01,294400.0,11.6757,11.6757,11.6667,11.6757,294400.0
2014-09-09 09:30:00,12.99,13.02,12.95,12.96,32000.0,11.6577,11.6847,11.6218,11.6308,32000.0
2014-09-09 09:35:00,12.97,12.98,12.94,12.95,28000.0,11.6398,11.6488,11.6129,11.6218,28000.0
2014-09-09 09:40:00,12.98,12.98,12.96,12.97,11200.0,11.6488,11.6488,11.6308,11.6398,11200.0
2014-09-09 09:45:00,12.97,12.99,12.96,12.98,29600.0,11.6398,11.6577,11.6308,11.6488,29600.0
2014-09-09 09:50:00,12.97,12.97,12.94,12.94,14400.0,11.6398,11.6398,11.6129,11.6129,14400.0
2014-09-09 09:55:00,12.94,12.95,12.93,12.93,26400.0,11.6129,11.6218,11.6039,11.6039,26400.0
2014-09-09 10:00:00,12.93,12.93,12.92,12.93,24000.0,11.6039,11.6039,11.5949,11.6039,24000.0
2014-09-09 10:05:00,12.95,12.96,12.95,12.96,4000.0,11.6218,11.6308,11.6218,11.6308,4000.0
2014-09-09 10:10:00,12.95,12.96,12.95,12.96,24000.0,11.6218,11.6308,11.6218,11.6308,24000.0
2014-09-09 10:15:00,12.96,12.96,12.93,12.95,27200.0,11.6308,11.6308,11.6039,11.6218,27200.0
2014-09-09 10:20:00,12.94,12.95,12.92,12.94,77600.0,11.6129,11.6218,11.5949,11.6129,77600.0
2014-09-09 10:25:00,12.95,12.96,12.95,12.96,15200.0,11.6218,11.6308,11.6218,11.6308,15200.0
2014-09-09 10:30:00,12.96,12.97,12.96,12.96,20800.0,11.6308,11.6398,11.6308,11.6308,20800.0
2014-09-09 10:35:00,12.96,12.96,12.95,12.95,29600.0,11.6308,11.6308,11.6218,11.6218,29600.0
2014-09-09 10:40:00,12.95,12.97,12.95,12.97,31200.0,11.6218,11.6398,11.6218,11.6398,31200.0
2014-09-09 10:45:00,12.97,12.97,12.95,12.95,48000.0,11.6398,11.6398,11.6218,11.6218,48000.0
2014-09-09 10:50:00,12.95,12.97,12.95,12.96,23200.0,11.6218,11.6398,11.6218,11.6308,23200.0
2014-09-09 10:55:00,12.96,12.96,12.96,12.96,13600.0,11.6308,11.6308,11.6308,11.6308,13600.0
2014-09-09 11:00:00,12.96,12.97,12.95,12.97,22400.0,11.6308,11.6398,11.6218,11.6398,22400.0
2014-09-09 11:05:00,12.98,12.98,12.96,12.97,88000.0,11.6488,11.6488,11.6308,11.6398,88000.0
2014-09-09 11:10:00,12.98,12.98,12.98,12.98,17600.0,11.6488,11.6488,11.6488,11.6488,17600.0
2014-09-09 11:15:00,12.99,12.99,12.97,12.97,52000.0,11.6577,11.6577,11.6398,11.6398,52000.0
2014-09-09 11:20:00,12.97,12.98,12.96,12.96,16000.0,11.6398,11.6488,11.6308,11.6308,16000.0
2014-09-09 11:25:00,12.96,12.96,12.95,12.95,12000.0,11.6308,11.6308,11.6218,11.6218,12000.0
2014-09-09 11:30:00,12.96,12.96,12.94,12.94,52000.0,11.6308,11.6308,11.6129,11.6129,52000.0
2014-09-09 11:35:00,12.94,12.94,12.93,12.93,17600.0,11.6129,11.6129,11.6039,11.6039,17600.0
2014-09-09 11:40:00,12.93,12.93,12.93,12.93,27200.0,11.6039,11.6039,11.6039,11.6039,27200.0
2014-09-09 11:45:00,12.93,12.94,12.93,12.94,39200.0,11.6039,11.6129,11.6039,11.6129,39200.0
2014-09-09 11:50:00,12.94,12.94,12.94,12.94,43200.0,11.6129,11.6129,11.6129,11.6129,43200.0
2014-09-09 11:55:00,12.94,12.95,12.94,12.95,12800.0,11.6129,11.6218,11.6129,11.6218,12800.0
2014-09-09 12:00:00,12.95,12.95,12.94,12.94,66400.0,11.6218,11.6218,11.6129,11.6129,66400.0
2014-09-09 12:05:00,12.95,12.96,12.95,12.96,34400.0,11.6218,11.6308,11.6218,11.6308,34400.0
2014-09-09 12:10:00,12.96,12.96,12.95,12.96,75200.0,11.6308,11.6308,11.6218,11.6308,75200.0
2014-09-09 12:15:00,12.96,12.97,12.96,12.97,44000.0,11.6308,11.6398,11.6308,11.6398,44000.0
2014-09-09 12:20:00,12.97,12.97,12.97,12.97,48000.0,11.6398,11.6398,11.6398,11.6398,48000.0
2014-09-09 12:25:00,12.97,12.98,12.97,12.97,6400.0,11.6398,11.6488,11.6398,11.6398,6400.0
2014-09-09 12:30:00,12.97,12.97,12.97,12.97,4800.0,11.6398,11.6398,11.6398,11.6398,4800.0
2014-09-09 12:35:00,12.97,12.97,12.95,12.95,8800.0,11.6398,11.6398,11.6218,11.6218,8800.0
2014-09-09 12:40:00,12.95,12.95,12.94,12.95,36800.0,11.6218,11.6218,11.6129,11.6218,36800.0
2014-09-09 12:45:00,12.96,12.97,12.96,12.96,61600.0,11.6308,11.6398,11.6308,11.6308,61600.0
2014-09-09 12:50:00,12.96,12.96,12.95,12.95,13600.0,11.6308,11.6308,11.6218,11.6218,13600.0
2014-09-09 12:55:00,12.94,12.94,12.94,12.94,2400.0,11.6129,11.6129,11.6129,11.6129,2400.0
2014-09-09 13:00:00,12.94,12.96,12.94,12.96,23200.0,11.6129,11.6308,11.6129,11.6308,23200.0
2014-09-09 13:05:00,12.95,12.95,12.93,12.93,29600.0,11.6218,11.6218,11.6039,11.6039,29600.0
2014-09-09 13:10:00,12.93,12.95,12.93,12.94,31200.0,11.6039,11.6218,11.6039,11.6129,31200.0
2014-09-09 13:15:00,12.94,12.94,12.92,12.93,105600.0,11.6129,11.6129,11.5949,11.6039,105600.0
2014-09-09 13:20:00,12.93,12.93,12.92,12.92,24800.0,11.6039,11.6039,11.5949,11.5949,24800.0
2014-09-09 13:25:00,12.92,12.94,12.92,12.94,15200.0,11.5949,11.6129,11.5949,11.6129,15200.0
2014-09-09 13:30:00,12.94,12.96,12.94,12.95,27200.0,11.6129,11.6308,11.6129,11.6218,27200.0
2014-09-09 13:35:00,12.95,12.95,12.95,12.95,19200.0,11.6218,11.6218,11.6218,11.6218,19200.0
2014-09-09 13:40:00,12.96,12.96,12.95,12.95,18400.0,11.6308,11.6308,11.6218,11.6218,18400.0
2014-09-09 13:45:00,12.96,12.98,12.96,12.97,60800.0,11.6308,11.6488,11.6308,11.6398,60800.0
2014-09-09 13:50:00,12.98,12.98,12.97,12.97,47200.0,11.6488,11.6488,11.6398,11.6398,47200.0
2014-09-09 13:55:00,12.97,12.98,12.96,12.97,83200.0,11.6398,11.6488,11.6308,11.6398,83200.0
2014-09-09 14:00:00,12.96,12.97,12.95,12.97,41600.0,11.6308,11.6398,11.6218,11.6398,41600.0
2014-09-09 14:05:00,12.97,12.97,12.95,12.95,16000.0,11.6398,11.6398,11.6218,11.6218,16000.0
2014-09-09 14:10:00,12.95,12.95,12.94,12.95,8800.0,11.6218,11.6218,11.6129,11.6218,8800.0
2014-09-09 14:15:00,12.95,12.95,12.94,12.94,35200.0,11.6218,11.6218,11.6129,11.6129,35200.0
2014-09-09 14:20:00,12.95,12.95,12.93,12.93,9600.0,11.6218,11.6218,11.6039,11.6039,9600.0
2014-09-09 14:25:00,12.94,12.94,12.93,12.93,12000.0,11.6129,11.6129,11.6039,11.6039,12000.0
2014-09-09 14:30:00,12.93,12.95,12.93,12.94,44800.0,11.6039,11.6218,11.6039,11.6129,44800.0
2014-09-09 14:35:00,12.95,12.95,12.94,12.94,20000.0,11.6218,11.6218,11.6129,11.6129,20000.0
2014-09-09 14:40:00,12.94,12.94,12.92,12.92,28800.0,11.6129,11.6129,11.5949,11.5949,28800.0
2014-09-09 14:45:00,12.93,12.93,12.92,12.93,8800.0,11.6039,11.6039,11.5949,11.6039,8800.0
2014-09-09 14:50:00,12.93,12.95,12.93,12.95,20000.0,11.6039,11.6218,11.6039,11.6218,20000.0
2014-09-09 14:55:00,12.95,12.95,12.93,12.94,28800.0,11.6218,11.6218,11.6039,11.6129,28800.0
2014-09-09 15:00:00,12.95,12.95,12.94,12.95,32800.0,11.6218,11.6218,11.6129,11.6218,32800.0
2014-09-09 15:05:00,12.94,12.95,12.93,12.93,70400.0,11.6129,11.6218,11.6039,11.6039,70400.0
2014-09-09 15:10:00,12.93,12.95,12.92,12.94,52800.0,11.6039,11.6218,11.5949,11.6129,52800.0
2014-09-09 15:15:00,12.93,12.94,12.92,12.93,77600.0,11.6039,11.6129,11.5949,11.6039,77600.0
2014-09-09 15:20:00,12.93,12.93,12.9,12.93,56800.0,11.6039,11.6039,11.577,11.6039,56800.0
2014-09-09 15:25:00,12.92,12.94,12.92,12.94,64000.0,11.5949,11.6129,11.5949,11.6129,64000.0
2014-09-09 15:30:00,12.94,12.94,12.92,12.93,57600.0,11.6129,11.6129,11.5949,11.6039,57600.0
2014-09-09 15:35:00,12.93,12.93,12.92,12.92,23200.0,11.6039,11.6039,11.5949,11.5949,23200.0
2014-09-09 15:40:00,12.92,12.93,12.92,12.92,19200.0,11.5949,11.6039,11.5949,11.5949,19200.0
2014-09-09 15:45:00,12.92,12.94,12.92,12.93,80000.0,11.5949,11.6129,11.5949,11.6039,80000.0
2014-09-09 15:50:00,12.93,12.93,12.93,12.93,50400.0,11.6039,11.6039,11.6039,11.6039,50400.0
2014-09-09 15:55:00,12.93,12.94,12.92,12.93,156800.0,11.6039,11.6129,11.5949,11.6039,156800.0
2014-09-10 09:30:00,12.91,12.98,12.9,12.98,92800.0,11.5859,11.6488,11.577,11.6488,92800.0
2014-09-10 09:35:00,12.98,13.0,12.96,12.96,35200.0,11.6488,11.6667,11.6308,11.6308,35200.0
2014-09-10 09:40:00,12.95,12.95,12.91,12.91,6400.0,11.6218,11.6218,11.5859,11.5859,6400.0
2014-09-10 09:45:00,12.92,12.94,12.92,12.94,15200.0,11.5949,11.6129,11.5949,11.6129,15200.0
2014-09-10 09:50:00,12.92,12.93,12.92,12.93,7200.0,11.5949,11.6039,11.5949,11.6039,7200.0
2014-09-10 09:55:00,12.92,12.93,12.92,12.93,22400.0,11.5949,11.6039,11.5949,11.6039,22400.0
2014-09-10 10:00:00,12.93,12.94,12.92,12.94,97600.0,11.6039,11.6129,11.5949,11.6129,97600.0
2014-09-10 10:05:00,12.94,12.96,12.94,12.96,24800.0,11.6129,11.6308,11.6129,11.6308,24800.0
2014-09-10 10:10:00,12.96,12.97,12.95,12.96,47200.0,11.6308,11.6398,11.6218,11.6308,47200.0
2014-09-10 10:15:00,12.96,12.97,12.95,12.95,55200.0,11.6308,11.6398,11.6218,11.6218,55200.0
2014-09-10 10:20:00,12.96,12.96,12.95,12.96,28000.0,11.6308,11.6308,11.6218,11.6308,28000.0
2014-09-10 10:25:00,12.96,12.98,12.96,12.98,80800.0,11.6308,11.6488,11.6308,11.6488,80800.0
2014-09-10 10:30:00,12.98,12.98,12.95,12.95,24800.0,11.6488,11.6488,11.6218,11.6218,24800.0
2014-09-10 10:35:00,12.95,12.95,12.93,12.94,53600.0,11.6218,11.6218,11.6039,11.6129,53600.0
2014-09-10 10:40:00,12.93,12.98,12.93,12.98,67200.0,11.6039,11.6488,11.6039,11.6488,67200.0
2014-09-10 10:45:00,12.97,12.97,12.96,12.96,40000.0,11.6398,11.6398,11.6308,11.6308,40000.0
2014-09-10 10:50:00,12.96,12.97,12.95,12.96,32000.0,11.6308,11.6398,11.6218,11.6308,32000.0
2014-09-10 10:55:00,12.97,12.97,12.95,12.96,45600.0,11.6398,11.6398,11.6218,11.6308,45600.0
2014-09-10 11:00:00,12.96,12.96,12.95,12.95,38400.0,11.6308,11.6308,11.6218,11.6218,38400.0
2014-09-10 11:05:00,12.96,12.96,12.95,12.96,50400.0,11.6308,11.6308,11.6218,11.6308,50400.0
2014-09-10 11:10:00,12.96,12.98,12.96,12.97,67200.0,11.6308,11.6488,11.6308,11.6398,67200.0
2014-09-10 11:15:00,12.97,12.97,12.97,12.97,10400.0,11.6398,11.6398,11.6398,11.6398,10400.0
2014-09-10 11:20:00,12.98,12.98,12.96,12.97,36800.0,11.6488,11.6488,11.6308,11.6398,36800.0
2014-09-10 11:25:00,12.97,12.97,12.96,12.97,32000.0,11.6398,11.6398,11.6308,11.6398,32000.0
2014-09-10 11:30:00,12.97,12.97,12.96,12.96,19200.0,11.6398,11.6398,11.6308,11.6308,19200.0
2014-09-10 11:35:00,12.96,12.98,12.96,12.97,37600.0,11.6308,11.6488,11.6308,11.6398,37600.0
2014-09-10 11:40:00,12.98,12.98,12.97,12.97,35200.0,11.6488,11.6488,11.6398,11.6398,35200.0
2014-09-10 11:45:00,12.97,12.97,12.96,12.97,28000.0,11.6398,11.6398,11.6308,11.6398,28000.0
2014-09-10 11:50:00,12.97,12.97,12.97,12.97,40800.0,11.6398,11.6398,11.6398,11.6398,40800.0
2014-09-10 11:55:00,12.97,12.98,12.97,12.97,63200.0,11.6398,11.6488,11.6398,11.6398,63200.0
2014-09-10 12:00:00,12.97,12.97,12.95,12.96,152800.0,11.6398,11.6398,11.6218,11.6308,152800.0
2014-09-10 12:05:00,12.97,12.97,12.97,12.97,42400.0,11.6398,11.6398,11.6398,11.6398,42400.0
2014-09-10 12:10:00,12.97,12.97,12.97,12.97,41600.0,11.6398,11.6398,11.6398,11.6398,41600.0
2014-09-10 12:15:00,12.97,12.99,12.97,12.98,52000.0,11.6398,11.6577,11.6398,11.6488,52000.0
2014-09-10 12:20:00,12.98,12.99,12.98,12.99,25600.0,11.6488,11.6577,11.6488,11.6577,25600.0
2014-09-10 12:25:00,12.99,12.99,12.99,12.99,24000.0,11.6577,11.6577,11.6577,11.6577,24000.0
2014-09-10 12:30:00,12.99,13.0,12.99,12.99,32000.0,11.6577,11.6667,11.6577,11.6577,32000.0
2014-09-10 12:35:00,12.99,12.99,12.98,12.98,17600.0,11.6577,11.6577,11.6488,11.6488,17600.0
2014-09-10 12:40:00,12.98,12.99,12.98,12.99,21600.0,11.6488,11.6577,11.6488,11.6577,21600.0
2014-09-10 12:45:00,12.99,12.99,12.98,12.98,23200.0,11.6577,11.6577,11.6488,11.6488,23200.0
2014-09-10 12:50:00,12.98,12.99,12.98,12.99,25600.0,11.6488,11.6577,11.6488,11.6577,25600.0
2014-09-10 12:55:00,12.98,12.98,12.97,12.97,13600.0,11.6488,11.6488,11.6398,11.6398,13600.0
2014-09-10 13:00:00,12.97,12.99,12.97,12.99,40800.0,11.6398,11.6577,11.6398,11.6577,40800.0
2014-09-10 13:05:00,12.98,13.0,12.98,13.0,32000.0,11.6488,11.6667,11.6488,11.6667,32000.0
2014-09-10 13:10:00,13.0,13.01,12.99,12.99,64800.0,11.6667,11.6757,11.6577,11.6577,64800.0
2014-09-10 13:15:00,12.99,13.0,12.99,13.0,30400.0,11.6577,11.6667,11.6577,11.6667,30400.0
2014-09-10 13:20:00,13.0,13.0,12.99,12.99,22400.0,11.6667,11.6667,11.6577,11.6577,22400.0
2014-09-10 13:25:00,12.99,13.0,12.99,13.0,31200.0,11.6577,11.6667,11.6577,11.6667,31200.0
2014-09-10 13:30:00,13.0,13.0,12.99,12.99,28000.0,11.6667,11.6667,11.6577,11.6577,28000.0
2014-09-10 13:35:00,12.99,13.0,12.99,13.0,35200.0,11.6577,11.6667,11.6577,11.6667,35200.0
2014-09-10 13:40:00,12.99,12.99,12.99,12.99,31200.0,11.6577,11.6577,11.6577,11.6577,31200.0
2014-09-10 13:45:00,12.98,12.98,12.97,12.98,104000.0,11.6488,11.6488,11.6398,11.6488,104000.0
2014-09-10 13:50:00,12.98,12.98,12.97,12.97,46400.0,11.6488,11.6488,11.6398,11.6398,46400.0
2014-09-10 13:55:00,12.96,12.97,12.96,12.96,88800.0,11.6308,11.6398,11.6308,11.6308,88800.0
2014-09-10 14:00:00,12.95,12.96,12.95,12.95,69600.0,11.6218,11.6308,11.6218,11.6218,69600.0
2014-09-10 14:05:00,12.95,12.96,12.94,12.94,41600.0,11.6218,11.6308,11.6129,11.6129,41600.0
2014-09-10 14:10:00,12.94,12.94,12.94,12.94,10400.0,11.6129,11.6129,11.6129,11.6129,10400.0
2014-09-10 14:15:00,12.94,12.94,12.93,12.93,40000.0,11.6129,11.6129,11.6039,11.6039,40000.0
2014-09-10 14:20:00,12.93,12.94,12.93,12.94,28800.0,11.6039,11.6129,11.6039,11.6129,28800.0
2014-09-10 14:25:00,12.94,12.94,12.93,12.93,19200.0,11.6129,11.6129,11.6039,11.6039,19200.0
2014-09-10 14:30:00,12.93,12.94,12.93,12.93,32800.0,11.6039,11.6129,11.6039,11.6039,32800.0
2014-09-10 14:35:00,12.93,12.93,12.92,12.92,16800.0,11.6039,11.6039,11.5949,11.5949,16800.0
2014-09-10 14:40:00,12.92,12.93,12.92,12.93,26400.0,11.5949,11.6039,11.5949,11.6039,26400.0
2014-09-10 14:45:00,12.93,12.93,12.92,12.93,39200.0,11.6039,11.6039,11.5949,11.6039,39200.0
2014-09-10 14:50:00,12.93,12.94,12.93,12.93,36800.0,11.6039,11.6129,11.6039,11.6039,36800.0
2014-09-10 14:55:00,12.93,12.93,12.92,12.92,28000.0,11.6039,11.6039,11.5949,11.5949,28000.0
2014-09-10 15:00:00,12.92,12.96,12.92,12.96,81600.0,11.5949,11.6308,11.5949,11.6308,81600.0
2014-09-10 15:05:00,12.96,12.96,12.95,12.95,54400.0,11.6308,11.6308,11.6218,11.6218,54400.0
2014-09-10 15:10:00,12.95,12.95,12.94,12.94,27200.0,11.6218,11.6218,11.6129,11.6129,27200.0
2014-09-10 15:15:00,12.94,12.95,12.94,12.95,46400.0,11.6129,11.6218,11.6129,11.6218,46400.0
2014-09-10 15:20:00,12.96,12.96,12.94,12.94,59200.0,11.6308,11.6308,11.6129,11.6129,59200.0
2014-09-10 15:25:00,12.94,12.94,12.93,12.93,36000.0,11.6129,11.6129,11.6039,11.6039,36000.0
2014-09-10 15:30:00,12.93,12.95,12.93,12.94,80000.0,11.6039,11.6218,11.6039,11.6129,80000.0
2014-09-10 15:35:00,12.94,12.95,12.93,12.94,81600.0,11.6129,11.6218,11.6039,11.6129,81600.0
2014-09-10 15:40:00,12.94,12.94,12.92,12.92,136000.0,11.6129,11.6129,11.5949,11.5949,136000.0
2014-09-10 15:45:00,12.92,12.95,12.92,12.94,154400.0,11.5949,11.6218,11.5949,11.6129,154400.0
2014-09-10 15:50:00,12.94,12.94,12.93,12.93,122400.0,11.6129,11.6129,11.6039,11.6039,122400.0
2014-09-10 15:55:00,12.93,12.93,12.92,12.93,286400.0,11.6039,11.6039,11.5949,11.6039,286400.0
2014-09-11 09:30:00,12.88,12.9,12.85,12.9,88800.0,11.559,11.577,11.5321,11.577,88800.0
2014-09-11 09:35:00,12.9,12.94,12.9,12.94,60000.0,11.577,11.6129,11.577,11.6129,60000.0
2014-09-11 09:40:00,12.94,12.97,12.94,12.97,44800.0,11.6129,11.6398,11.6129,11.6398,44800.0
2014-09-11 09:45:00,12.96,12.99,12.95,12.99,61600.0,11.6308,11.6577,11.6218,11.6577,61600.0
2014-09-11 09:50:00,12.99,13.0,12.99,13.0,48000.0,11.6577,11.6667,11.6577,11.6667,48000.0
2014-09-11 09:55:00,13.01,13.01,13.0,13.01,12800.0,11.6757,11.6757,11.6667,11.6757,12800.0
2014-09-11 10:00:00,13.0,13.01,13.0,13.01,45600.0,11.6667,11.6757,11.6667,11.6757,45600.0
2014-09-11 10:05:00,13.01,13.02,13.01,13.01,22400.0,11.6757,11.6847,11.6757,11.6757,22400.0
2014-09-11 10:10:00,13.0,13.01,13.0,13.0,10400.0,11.6667,11.6757,11.6667,11.6667,10400.0
2014-09-11 10:15:00,13.0,13.02,13.0,13.02,20000.0,11.6667,11.6847,11.6667,11.6847,20000.0
2014-09-11 10:20:00,13.02,13.02,13.01,13.01,50400.0,11.6847,11.6847,11.6757,11.6757,50400.0
2014-09-11 10:25:00,13.01,13.01,13.0,13.0,11200.0,11.6757,11.6757,11.6667,11.6667,11200.0
2014-09-11 10:30:00,13.0,13.01,13.0,13.01,63200.0,11.6667,11.6757,11.6667,11.6757,63200.0
2014-09-11 10:35:00,13.01,13.01,13.0,13.01,62400.0,11.6757,11.6757,11.6667,11.6757,62400.0
2014-09-11 10:40:00,13.0,13.0,13.0,13.0,53600.0,11.6667,11.6667,11.6667,11.6667,53600.0
2014-09-11 10:45:00,13.0,13.01,13.0,13.0,43200.0,11.6667,11.6757,11.6667,11.6667,43200.0
2014-09-11 10:50:00,13.0,13.01,13.0,13.01,18400.0,11.6667,11.6757,11.6667,11.6757,18400.0
2014-09-11 10:55:00,13.01,13.02,13.0,13.02,42400.0,11.6757,11.6847,11.6667,11.6847,42400.0
2014-09-11 11:00:00,13.01,13.03,13.01,13.03,26400.0,11.6757,11.6936,11.6757,11.6936,26400.0
2014-09-11 11:05:00,13.02,13.02,13.01,13.01,33600.0,11.6847,11.6847,11.6757,11.6757,33600.0
2014-09-11 11:10:00,13.01,13.01,13.0,13.01,11200.0,11.6757,11.6757,11.6667,11.6757,11200.0
2014-09-11 11:15:00,13.01,13.03,13.01,13.02,17600.0,11.6757,11.6936,11.6757,11.6847,17600.0
2014-09-11 11:20:00,13.03,13.03,13.02,13.02,24800.0,11.6936,11.6936,11.6847,11.6847,24800.0
2014-09-11 11:25:00,13.02,13.02,13.01,13.01,12000.0,11.6847,11.6847,11.6757,11.6757,12000.0
2014-09-11 11:30:00,13.01,13.02,13.01,13.02,9600.0,11.6757,11.6847,11.6757,11.6847,9600.0
2014-09-11 11:35:00,13.02,13.03,13.01,13.02,153600.0,11.6847,11.6936,11.6757,11.6847,153600.0
2014-09-11 11:40:00,13.02,13.02,13.02,13.02,16800.0,11.6847,11.6847,11.6847,11.6847,16800.0
2014-09-11 11:45:00,13.01,13.03,13.01,13.03,12800.0,11.6757,11.6936,11.6757,11.6936,12800.0
2014-09-11 11:50:00,13.03,13.03,13.02,13.02,8800.0,11.6936,11.6936,11.6847,11.6847,8800.0
2014-09-11 11:55:00,13.02,13.02,13.01,13.01,15200.0,11.6847,11.6847,11.6757,11.6757,15200.0
2014-09-11 12:00:00,13.02,13.02,13.02,13.02,18400.0,11.6847,11.6847,11.6847,11.6847,18400.0
2014-09-11 12:05:00,13.02,13.02,13.01,13.02,37600.0,11.6847,11.6847,11.6757,11.6847,37600.0
2014-09-11 12:10:00,13.01,13.01,13.0,13.0,12000.0,11.6757,11.6757,11.6667,11.6667,12000.0
2014-09-11 12:15:00,13.01,13.01,13.01,13.01,8000.0,11.6757,11.6757,11.6757,11.6757,8000.0
2014-09-11 12:20:00,13.01,13.01,13.01,13.01,5600.0,11.6757,11.6757,11.6757,11.6757,5600.0
2014-09-11 12:25:00,13.01,13.03,13.01,13.03,20000.0,11.6757,11.6936,11.6757,11.6936,20000.0
2014-09-11 12:30:00,13.03,13.03,13.02,13.02,16800.0,11.6936,11.6936,11.6847,11.6847,16800.0
2014-09-11 12:35:00,13.03,13.03,13.02,13.02,7200.0,11.6936,11.6936,11.6847,11.6847,7200.0
2014-09-11 12:40:00,13.02,13.02,13.02,13.02,1600.0,11.6847,11.6847,11.6847,11.6847,1600.0
2014-09-11 12:45:00,13.02,13.02,13.02,13.02,10400.0,11.6847,11.6847,11.6847,11.6847,10400.0
2014-09-11 12:50:00,13.02,13.02,13.01,13.01,3200.0,11.6847,11.6847,11.6757,11.6757,3200.0
2014-09-11 12:55:00,13.02,13.02,13.0,13.01,15200.0,11.6847,11.6847,11.6667,11.6757,15200.0
2014-09-11 13:00:00,13.01,13.02,13.01,13.02,11200.0,11.6757,11.6847,11.6757,11.6847,11200.0
2014-09-11 13:05:00,13.02,13.02,13.01,13.01,12000.0,11.6847,11.6847,11.6757,11.6757,12000.0
2014-09-11 13:10:00,13.01,13.01,13.01,13.01,1600.0,11.6757,11.6757,11.6757,11.6757,1600.0
2014-09-11 13:15:00,13.01,13.01,13.01,13.01,15200.0,11.6757,11.6757,11.6757,11.6757,15200.0
2014-09-11 13:20:00,13.0,13.01,13.0,13.0,52000.0,11.6667,11.6757,11.6667,11.6667,52000.0
2014-09-11 13:25:00,13.0,13.0,12.99,13.0,56000.0,11.6667,11.6667,11.6577,11.6667,56000.0
2014-09-11 13:30:00,13.01,13.01,13.01,13.01,6400.0,11.6757,11.6757,11.6757,11.6757,6400.0
2014-09-11 13:35:00,13.01,13.01,13.0,13.0,47200.0,11.6757,11.6757,11.6667,11.6667,47200.0
2014-09-11 13:40:00,13.0,13.01,13.0,13.01,12800.0,11.6667,11.6757,11.6667,11.6757,12800.0
2014-09-11 13:45:00,13.0,13.01,13.0,13.0,10400.0,11.6667,11.6757,11.6667,11.6667,10400.0
2014-09-11 13:50:00,13.0,13.0,13.0,13.0,9600.0,11.6667,11.6667,11.6667,11.6667,9600.0
2014-09-11 13:55:00,13.0,13.01,13.0,13.0,13600.0,11.6667,11.6757,11.6667,11.6667,13600.0
2014-09-11 14:00:00,13.01,13.03,13.01,13.02,26400.0,11.6757,11.6936,11.6757,11.6847,26400.0
2014-09-11 14:05:00,13.02,13.02,13.02,13.02,16800.0,11.6847,11.6847,11.6847,11.6847,16800.0
2014-09-11 14:10:00,13.02,13.03,13.02,13.02,11200.0,11.6847,11.6936,11.6847,11.6847,11200.0
2014-09-11 14:15:00,13.02,13.03,13.02,13.02,38400.0,11.6847,11.6936,11.6847,11.6847,38400.0
2014-09-11 14:20:00,13.02,13.02,13.02,13.02,7200.0,11.6847,11.6847,11.6847,11.6847,7200.0
2014-09-11 14:25:00,13.03,13.04,13.03,13.04,9600.0,11.6936,11.7026,11.6936,11.7026,9600.0
2014-09-11 14:30:00,13.04,13.05,13.03,13.03,71200.0,11.7026,11.7116,11.6936,11.6936,71200.0
2014-09-11 14:35:00,13.03,13.04,13.02,13.03,84800.0,11.6936,11.7026,11.6847,11.6936,84800.0
2014-09-11 14:40:00,13.02,13.04,13.02,13.02,178400.0,11.6847,11.7026,11.6847,11.6847,178400.0
2014-09-11 14:45:00,13.03,13.04,13.03,13.03,17600.0,11.6936,11.7026,11.6936,11.6936,17600.0
2014-09-11 14:50:00,13.02,13.02,13.02,13.02,12800.0,11.6847,11.6847,11.6847,11.6847,12800.0
2014-09-11 14:55:00,13.02,13.02,13.02,13.02,9600.0,11.6847,11.6847,11.6847,11.6847,9600.0
2014-09-11 15:00:00,13.01,13.03,13.01,13.03,53600.0,11.6757,11.6936,11.6757,11.6936,53600.0
2014-09-11 15:05:00,13.03,13.03,13.01,13.01,12800.0,11.6936,11.6936,11.6757,11.6757,12800.0
2014-09-11 15:10:00,13.01,13.02,13.01,13.02,8800.0,11.6757,11.6847,11.6757,11.6847,8800.0
2014-09-11 15:15:00,13.02,13.03,13.02,13.03,16000.0,11.6847,11.6936,11.6847,11.6936,16000.0
2014-09-11 15:20:00,13.03,13.04,13.03,13.03,33600.0,11.6936,11.7026,11.6936,11.6936,33600.0
2014-09-11 15:25:00,13.03,13.05,13.03,13.04,71200.0,11.6936,11.7116,11.6936,11.7026,71200.0
2014-09-11 15:30:00,13.04,13.05,13.04,13.05,64000.0,11.7026,11.7116,11.7026,11.7116,64000.0
2014-09-11 15:35:00,13.05,13.05,13.04,13.04,74400.0,11.7116,11.7116,11.7026,11.7026,74400.0
2014-09-11 15:40:00,13.04,13.05,13.04,13.05,56000.0,11.7026,11.7116,11.7026,11.7116,56000.0
2014-09-11 15:45:00,13.05,13.06,13.05,13.05,130400.0,11.7116,11.7206,11.7116,11.7116,130400.0
2014-09-11 15:50:00,13.05,13.06,13.05,13.05,123200.0,11.7116,11.7206,11.7116,11.7116,123200.0
2014-09-11 15:55:00,13.05,13.06,13.05,13.05,153600.0,11.7116,11.7206,11.7116,11.7116,153600.0
2014-09-12 09:30:00,13.03,13.05,13.03,13.04,40000.0,11.6936,11.7116,11.6936,11.7026,40000.0
2014-09-12 09:35:00,13.04,13.05,13.04,13.05,4800.0,11.7026,11.7116,11.7026,11.7116,4800.0
2014-09-12 09:40:00,13.05,13.05,13.03,13.04,26400.0,11.7116,11.7116,11.6936,11.7026,26400.0
2014-09-12 09:45:00,13.04,13.06,13.02,13.05,50400.0,11.7026,11.7206,11.6847,11.7116,50400.0
2014-09-12 09:50:00,13.06,13.07,13.05,13.05,20800.0,11.7206,11.7295,11.7116,11.7116,20800.0
2014-09-12 09:55:00,13.06,13.06,13.04,13.04,21600.0,11.7206,11.7206,11.7026,11.7026,21600.0
2014-09-12 10:00:00,13.05,13.06,13.03,13.05,92000.0,11.7116,11.7206,11.6936,11.7116,92000.0
2014-09-12 10:05:00,13.03,13.05,13.03,13.05,31200.0,11.6936,11.7116,11.6936,11.7116,31200.0
2014-09-12 10:10:00,13.04,13.05,13.04,13.04,20000.0,11.7026,11.7116,11.7026,11.7026,20000.0
2014-09-12 10:15:00,13.03,13.05,13.03,13.03,127200.0,11.6936,11.7116,11.6936,11.6936,127200.0
2014-09-12 10:20:00,13.03,13.04,13.02,13.02,48000.0,11.6936,11.7026,11.6847,11.6847,48000.0
2014-09-12 10:25:00,13.02,13.03,13.01,13.02,26400.0,11.6847,11.6936,11.6757,11.6847,26400.0
2014-09-12 10:30:00,13.01,13.03,13.0,13.02,18400.0,11.6757,11.6936,11.6667,11.6847,18400.0
2014-09-12 10:35:00,13.01,13.02,13.0,13.0,130400.0,11.6757,11.6847,11.6667,11.6667,130400.0
2014-09-12 10:40:00,13.0,13.01,13.0,13.01,10400.0,11.6667,11.6757,11.6667,11.6757,10400.0
2014-09-12 10:45:00,13.0,13.02,12.99,13.01,155200.0,11.6667,11.6847,11.6577,11.6757,155200.0
2014-09-12 10:50:00,13.01,13.03,13.01,13.03,25600.0,11.6757,11.6936,11.6757,11.6936,25600.0
2014-09-12 10:55:00,13.03,13.03,13.01,13.03,84800.0,11.6936,11.6936,11.6757,11.6936,84800.0
2014-09-12 11:00:00,13.04,13.04,13.02,13.02,101600.0,11.7026,11.7026,11.6847,11.6847,101600.0
2014-09-12 11:05:00,13.02,13.02,13.02,13.02,7200.0,11.6847,11.6847,11.6847,11.6847,7200.0
2014-09-12 11:10:00,13.02,13.03,13.0,13.01,57600.0,11.6847,11.6936,11.6667,11.6757,57600.0
2014-09-12 11:15:00,13.0,13.02,13.0,13.01,30400.0,11.6667,11.6847,11.6667,11.6757,30400.0
2014-09-12 11:20:00,13.01,13.02,13.0,13.01,70400.0,11.6757,11.6847,11.6667,11.6757,70400.0
2014-09-12 11:25:00,13.01,13.02,13.01,13.01,7200.0,11.6757,11.6847,11.6757,11.6757,7200.0
2014-09-12 11:30:00,13.0,13.01,13.0,13.01,9600.0,11.6667,11.6757,11.6667,11.6757,9600.0
2014-09-12 11:35:00,13.01,13.01,13.0,13.0,11200.0,11.6757,11.6757,11.6667,11.6667,11200.0
2014-09-12 11:40:00,13.01,13.01,13.01,13.01,16000.0,11.6757,11.6757,11.6757,11.6757,16000.0
2014-09-12 11:45:00,13.0,13.01,12.99,12.99,21600.0,11.6667,11.6757,11.6577,11.6577,21600.0
2014-09-12 11:50:00,12.99,13.01,12.99,13.01,35200.0,11.6577,11.6757,11.6577,11.6757,35200.0
2014-09-12 11:55:00,13.0,13.0,13.0,13.0,3200.0,11.6667,11.6667,11.6667,11.6667,3200.0
2014-09-12 12:00:00,13.0,13.0,12.99,12.99,18400.0,11.6667,11.6667,11.6577,11.6577,18400.0
2014-09-12 12:05:00,13.0,13.01,13.0,13.01,56800.0,11.6667,11.6757,11.6667,11.6757,56800.0
2014-09-12 12:10:00,13.01,13.01,13.0,13.01,35200.0,11.6757,11.6757,11.6667,11.6757,35200.0
2014-09-12 12:15:00,13.01,13.01,13.01,13.01,8800.0,11.6757,11.6757,11.6757,11.6757,8800.0
2014-09-12 12:20:00,13.01,13.01,13.0,13.01,75200.0,11.6757,11.6757,11.6667,11.6757,75200.0
2014-09-12 12:25:00,13.01,13.01,13.0,13.01,43200.0,11.6757,11.6757,11.6667,11.6757,43200.0
2014-09-12 12:30:00,13.01,13.01,13.0,13.01,212000.0,11.6757,11.6757,11.6667,11.6757,212000.0
2014-09-12 12:35:00,13.0,13.01,13.0,13.01,43200.0,11.6667,11.6757,11.6667,11.6757,43200.0
2014-09-12 12:40:00,13.01,13.01,13.01,13.01,11200.0,11.6757,11.6757,11.6757,11.6757,11200.0
2014-09-12 12:45:00,13.01,13.02,13.0,13.02,32000.0,11.6757,11.6847,11.6667,11.6847,32000.0
2014-09-12 12:50:00,13.01,13.01,13.01,13.01,18400.0,11.6757,11.6757,11.6757,11.6757,18400.0
2014-09-12 12:55:00,13.0,13.01,13.0,13.01,6400.0,11.6667,11.6757,11.6667,11.6757,6400.0
2014-09-12 13:00:00,13.01,13.02,13.01,13.01,8000.0,11.6757,11.6847,11.6757,11.6757,8000.0
2014-09-12 13:05:00,13.01,13.01,13.01,13.01,16000.0,11.6757,11.6757,11.6757,11.6757,16000.0
2014-09-12 13:10:00,13.01,13.02,13.01,13.01,40800.0,11.6757,11.6847,11.6757,11.6757,40800.0
2014-09-12 13:15:00,13.01,13.02,13.01,13.01,80000.0,11.6757,11.6847,11.6757,11.6757,80000.0
2014-09-12 13:20:00,13.01,13.01,13.0,13.01,155200.0,11.6757,11.6757,11.6667,11.6757,155200.0
2014-09-12 13:25:00,13.01,13.01,13.0,13.01,44800.0,11.6757,11.6757,11.6667,11.6757,44800.0
2014-09-12 13:30:00,13.0,13.01,12.99,13.0,178400.0,11.6667,11.6757,11.6577,11.6667,178400.0
2014-09-12 13:35:00,13.01,13.01,13.0,13.01,60800.0,11.6757,11.6757,11.6667,11.6757,60800.0
2014-09-12 13:40:00,13.0,13.01,13.0,13.01,59200.0,11.6667,11.6757,11.6667,11.6757,59200.0
2014-09-12 13:45:00,13.01,13.01,13.0,13.0,21600.0,11.6757,11.6757,11.6667,11.6667,21600.0
2014-09-12 13:50:00,13.0,13.01,13.0,13.01,16800.0,11.6667,11.6757,11.6667,11.6757,16800.0
2014-09-12 13:55:00,13.01,13.01,13.0,13.01,48000.0,11.6757,11.6757,11.6667,11.6757,48000.0
2014-09-12 14:00:00,13.01,13.01,13.01,13.01,39200.0,11.6757,11.6757,11.6757,11.6757,39200.0
2014-09-12 14:05:00,13.01,13.02,13.01,13.01,23200.0,11.6757,11.6847,11.6757,11.6757,23200.0
2014-09-12 14:10:00,13.02,13.02,13.02,13.02,12800.0,11.6847,11.6847,11.6847,11.6847,12800.0
2014-09-12 14:15:00,13.01,13.02,13.01,13.01,55200.0,11.6757,11.6847,11.6757,11.6757,55200.0
2014-09-12 14:20:00,13.01,13.02,13.01,13.01,26400.0,11.6757,11.6847,11.6757,11.6757,26400.0
2014-09-12 14:25:00,13.01,13.01,13.01,13.01,42400.0,11.6757,11.6757,11.6757,11.6757,42400.0
2014-09-12 14:30:00,13.01,13.01,13.01,13.01,43200.0,11.6757,11.6757,11.6757,11.6757,43200.0
2014-09-12 14:35:00,13.01,13.02,13.0,13.01,50400.0,11.6757,11.6847,11.6667,11.6757,50400.0
2014-09-12 14:40:00,13.01,13.01,13.0,13.01,93600.0,11.6757,11.6757,11.6667,11.6757,93600.0
2014-09-12 14:45:00,13.01,13.01,13.0,13.01,53600.0,11.6757,11.6757,11.6667,11.6757,53600.0
2014-09-12 14:50:00,13.01,13.01,13.01,13.01,41600.0,11.6757,11.6757,11.6757,11.6757,41600.0
2014-09-12 14:55:00,13.01,13.01,13.01,13.01,30400.0,11.6757,11.6757,11.6757,11.6757,30400.0
2014-09-12 15:00:00,13.01,13.01,13.01,13.01,82400.0,11.6757,11.6757,11.6757,11.6757,82400.0
2014-09-12 15:05:00,13.01,13.02,13.01,13.02,79200.0,11.6757,11.6847,11.6757,11.6847,79200.0
2014-09-12 15:10:00,13.01,13.02,13.01,13.02,28800.0,11.6757,11.6847,11.6757,11.6847,28800.0
2014-09-12 15:15:00,13.02,13.02,13.01,13.02,36000.0,11.6847,11.6847,11.6757,11.6847,36000.0
2014-09-12 15:20:00,13.02,13.02,13.01,13.01,37600.0,11.6847,11.6847,11.6757,11.6757,37600.0
2014-09-12 15:25:00,13.02,13.02,13.01,13.01,52000.0,11.6847,11.6847,11.6757,11.6757,52000.0
2014-09-12 15:30:00,13.01,13.02,13.01,13.02,33600.0,11.6757,11.6847,11.6757,11.6847,33600.0
2014-09-12 15:35:00,13.02,13.02,13.01,13.02,44800.0,11.6847,11.6847,11.6757,11.6847,44800.0
2014-09-12 15:40:00,13.02,13.02,13.01,13.01,63200.0,11.6847,11.6847,11.6757,11.6757,63200.0
2014-09-12 15:45:00,13.01,13.02,13.01,13.02,40800.0,11.6757,11.6847,11.6757,11.6847,40800.0
2014-09-12 15:50:00,13.02,13.02,13.02,13.02,67200.0,11.6847,11.6847,11.6847,11.6847,67200.0
2014-09-12 15:55:00,13.02,13.03,13.02,13.03,186400.0,11.6847,11.6936,11.6847,11.6936,186400.0
2014-09-15 09:30:00,13.01,13.01,12.95,12.95,60000.0,11.6757,11.6757,11.6218,11.6218,60000.0
2014-09-15 09:35:00,12.96,12.98,12.96,12.96,10400.0,11.6308,11.6488,11.6308,11.6308,10400.0
2014-09-15 09:40:00,12.95,12.96,12.94,12.95,51200.0,11.6218,11.6308,11.6129,11.6218,51200.0
2014-09-15 09:45:00,12.95,12.96,12.94,12.94,24800.0,11.6218,11.6308,11.6129,11.6129,24800.0
2014-09-15 09:50:00,12.94,12.95,12.94,12.95,25600.0,11.6129,11.6218,11.6129,11.6218,25600.0
2014-09-15 09:55:00,12.96,12.96,12.93,12.94,32800.0,11.6308,11.6308,11.6039,11.6129,32800.0
2014-09-15 10:00:00,12.94,12.94,12.93,12.94,33600.0,11.6129,11.6129,11.6039,11.6129,33600.0
2014-09-15 10:05:00,12.94,12.94,12.93,12.93,71200.0,11.6129,11.6129,11.6039,11.6039,71200.0
2014-09-15 10:10:00,12.93,12.94,12.92,12.93,120000.0,11.6039,11.6129,11.5949,11.6039,120000.0
2014-09-15 10:15:00,12.93,12.93,12.92,12.93,32000.0,11.6039,11.6039,11.5949,11.6039,32000.0
2014-09-15 10:20:00,12.93,12.93,12.92,12.93,32800.0,11.6039,11.6039,11.5949,11.6039,32800.0
2014-09-15 10:25:00,12.92,12.95,12.92,12.95,17600.0,11.5949,11.6218,11.5949,11.6218,17600.0
2014-09-15 10:30:00,12.95,12.95,12.94,12.94,15200.0,11.6218,11.6218,11.6129,11.6129,15200.0
2014-09-15 10:35:00,12.94,12.94,12.93,12.93,21600.0,11.6129,11.6129,11.6039,11.6039,21600.0
2014-09-15 10:40:00,12.94,12.94,12.92,12.93,36800.0,11.6129,11.6129,11.5949,11.6039,36800.0
2014-09-15 10:45:00,12.93,12.93,12.92,12.93,30400.0,11.6039,11.6039,11.5949,11.6039,30400.0
2014-09-15 10:50:00,12.93,12.93,12.93,12.93,24000.0,11.6039,11.6039,11.6039,11.6039,24000.0
2014-09-15 10:55:00,12.93,12.93,12.93,12.93,32800.0,11.6039,11.6039,11.6039,11.6039,32800.0
2014-09-15 11:00:00,12.93,12.94,12.93,12.93,28000.0,11.6039,11.6129,11.6039,11.6039,28000.0
2014-09-15 11:05:00,12.93,12.94,12.93,12.93,20800.0,11.6039,11.6129,11.6039,11.6039,20800.0
2014-09-15 11:10:00,12.93,12.94,12.93,12.94,46400.0,11.6039,11.6129,11.6039,11.6129,46400.0
2014-09-15 11:15:00,12.94,12.94,12.93,12.93,24000.0,11.6129,11.6129,11.6039,11.6039,24000.0
2014-09-15 11:20:00,12.93,12.94,12.92,12.92,17600.0,11.6039,11.6129,11.5949,11.5949,17600.0
2014-09-15 11:25:00,12.92,12.93,12.92,12.92,33600.0,11.5949,11.6039,11.5949,11.5949,33600.0
2014-09-15 11:30:00,12.92,12.93,12.92,12.92,17600.0,11.5949,11.6039,11.5949,11.5949,17600.0
2014-09-15 11:35:00,12.93,12.93,12.93,12.93,45600.0,11.6039,11.6039,11.6039,11.6039,45600.0
2014-09-15 11:40:00,12.93,12.94,12.93,12.93,23200.0,11.6039,11.6129,11.6039,11.6039,23200.0
2014-09-15 11:45:00,12.93,12.94,12.93,12.93,36000.0,11.6039,11.6129,11.6039,11.6039,36000.0
2014-09-15 11:50:00,12.94,12.94,12.93,12.94,10400.0,11.6129,11.6129,11.6039,11.6129,10400.0
2014-09-15 11:55:00,12.93,12.94,12.93,12.93,31200.0,11.6039,11.6129,11.6039,11.6039,31200.0
2014-09-15 12:00:00,12.93,12.93,12.93,12.93,78400.0,11.6039,11.6039,11.6039,11.6039,78400.0
2014-09-15 12:05:00,12.93,12.94,12.93,12.94,31200.0,11.6039,11.6129,11.6039,11.6129,31200.0
2014-09-15 12:10:00,12.94,12.94,12.93,12.93,24800.0,11.6129,11.6129,11.6039,11.6039,24800.0
2014-09-15 12:15:00,12.93,12.94,12.93,12.93,24000.0,11.6039,11.6129,11.6039,11.6039,24000.0
2014-09-15 12:20:00,12.93,12.94,12.92,12.93,19200.0,11.6039,11.6129,11.5949,11.6039,19200.0
2014-09-15 12:25:00,12.93,12.94,12.93,12.93,36800.0,11.6039,11.6129,11.6039,11.6039,36800.0
2014-09-15 12:30:00,12.93,12.94,12.93,12.94,22400.0,11.6039,11.6129,11.6039,11.6129,22400.0
2014-09-15 12:35:00,12.94,12.94,12.93,12.93,6400.0,11.6129,11.6129,11.6039,11.6039,6400.0
2014-09-15 12:40:00,12.93,12.94,12.93,12.94,11200.0,11.6039,11.6129,11.6039,11.6129,11200.0
2014-09-15 12:45:00,12.94,12.96,12.94,12.95,45600.0,11.6129,11.6308,11.6129,11.6218,45600.0
2014-09-15 12:50:00,12.96,12.96,12.95,12.96,13600.0,11.6308,11.6308,11.6218,11.6308,13600.0
2014-09-15 12:55:00,12.95,12.97,12.95,12.97,380000.0,11.6218,11.6398,11.6218,11.6398,380000.0
2014-09-15 13:00:00,12.97,12.99,12.97,12.98,108800.0,11.6398,11.6577,11.6398,11.6488,108800.0
2014-09-15 13:05:00,12.98,12.98,12.97,12.98,39200.0,11.6488,11.6488,11.6398,11.6488,39200.0
2014-09-15 13:10:00,12.98,12.98,12.97,12.97,18400.0,11.6488,11.6488,11.6398,11.6398,18400.0
2014-09-15 13:15:00,12.97,12.99,12.97,12.98,14400.0,11.6398,11.6577,11.6398,11.6488,14400.0
2014-09-15 13:20:00,12.98,12.98,12.97,12.97,24800.0,11.6488,11.6488,11.6398,11.6398,24800.0
2014-09-15 13:25:00,12.98,12.98,12.97,12.97,42400.0,11.6488,11.6488,11.6398,11.6398,42400.0
2014-09-15 13:30:00,12.97,12.97,12.97,12.97,7200.0,11.6398,11.6398,11.6398,11.6398,7200.0
2014-09-15 13:35:00,12.97,12.97,12.96,12.96,22400.0,11.6398,11.6398,11.6308,11.6308,22400.0
2014-09-15 13:40:00,12.96,12.96,12.96,12.96,26400.0,11.6308,11.6308,11.6308,11.6308,26400.0
2014-09-15 13:45:00,12.96,12.96,12.95,12.95,20000.0,11.6308,11.6308,11.6218,11.6218,20000.0
2014-09-15 13:50:00,12.95,12.96,12.95,12.95,25600.0,11.6218,11.6308,11.6218,11.6218,25600.0
2014-09-15 13:55:00,12.95,12.96,12.95,12.96,23200.0,11.6218,11.6308,11.6218,11.6308,23200.0
2014-09-15 14:00:00,12.95,12.96,12.95,12.95,15200.0,11.6218,11.6308,11.6218,11.6218,15200.0
2014-09-15 14:05:00,12.95,12.95,12.95,12.95,24800.0,11.6218,11.6218,11.6218,11.6218,24800.0
2014-09-15 14:10:00,12.95,12.95,12.94,12.94,20800.0,11.6218,11.6218,11.6129,11.6129,20800.0
2014-09-15 14:15:00,12.94,12.95,12.94,12.95,34400.0,11.6129,11.6218,11.6129,11.6218,34400.0
2014-09-15 14:20:00,12.94,12.95,12.94,12.94,32000.0,11.6129,11.6218,11.6129,11.6129,32000.0
2014-09-15 14:25:00,12.94,12.96,12.94,12.96,37600.0,11.6129,11.6308,11.6129,11.6308,37600.0
2014-09-15 14:30:00,12.96,12.97,12.96,12.97,28800.0,11.6308,11.6398,11.6308,11.6398,28800.0
2014-09-15 14:35:00,12.97,12.97,12.97,12.97,19200.0,11.6398,11.6398,11.6398,11.6398,19200.0
2014-09-15 14:40:00,12.97,12.97,12.97,12.97,39200.0,11.6398,11.6398,11.6398,11.6398,39200.0
2014-09-15 14:45:00,12.97,12.97,12.97,12.97,28000.0,11.6398,11.6398,11.6398,11.6398,28000.0
2014-09-15 14:50:00,12.97,12.97,12.97,12.97,54400.0,11.6398,11.6398,11.6398,11.6398,54400.0
2014-09-15 14:55:00,12.97,12.97,12.97,12.97,32000.0,11.6398,11.6398,11.6398,11.6398,32000.0
2014-09-15 15:00:00,12.97,12.97,12.97,12.97,40000.0,11.6398,11.6398,11.6398,11.6398,40000.0
2014-09-15 15:05:00,12.97,12.97,12.96,12.96,28800.0,11.6398,11.6398,11.6308,11.6308,28800.0
2014-09-15 15:10:00,12.96,12.96,12.95,12.95,19200.0,11.6308,11.6308,11.6218,11.6218,19200.0
2014-09-15 15:15:00,12.95,12.95,12.95,12.95,56800.0,11.6218,11.6218,11.6218,11.6218,56800.0
2014-09-15 15:20:00,12.94,12.95,12.94,12.95,63200.0,11.6129,11.6218,11.6129,11.6218,63200.0
2014-09-15 15:25:00,12.95,12.95,12.95,12.95,37600.0,11.6218,11.6218,11.6218,11.6218,37600.0
2014-09-15 15:30:00,12.95,12.96,12.95,12.96,56000.0,11.6218,11.6308,11.6218,11.6308,56000.0
2014-09-15 15:35:00,12.96,12.97,12.96,12.97,64000.0,11.6308,11.6398,11.6308,11.6398,64000.0
2014-09-15 15:40:00,12.97,12.97,12.96,12.96,61600.0,11.6398,11.6398,11.6308,11.6308,61600.0
2014-09-15 15:45:00,12.96,12.96,12.95,12.96,92800.0,11.6308,11.6308,11.6218,11.6308,92800.0
2014-09-15 15:50:00,12.96,12.96,12.95,12.95,65600.0,11.6308,11.6308,11.6218,11.6218,65600.0
2014-09-15 15:55:00,12.95,12.96,12.94,12.95,127200.0,11.6218,11.6308,11.6129,11.6218,127200.0
2014-09-16 09:30:00,12.89,12.94,12.89,12.89,120000.0,11.568,11.6129,11.568,11.568,120000.0
2014-09-16 09:35:00,12.9,12.91,12.87,12.87,38400.0,11.577,11.5859,11.55,11.55,38400.0
2014-09-16 09:40:00,12.86,12.89,12.86,12.89,23200.0,11.5411,11.568,11.5411,11.568,23200.0
2014-09-16 09:45:00,12.9,12.91,12.88,12.9,46400.0,11.577,11.5859,11.559,11.577,46400.0
2014-09-16 09:50:00,12.9,12.93,12.9,12.92,38400.0,11.577,11.6039,11.577,11.5949,38400.0
2014-09-16 09:55:00,12.92,12.95,12.92,12.94,36000.0,11.5949,11.6218,11.5949,11.6129,36000.0
2014-09-16 10:00:00,12.94,12.96,12.94,12.96,47200.0,11.6129,11.6308,11.6129,11.6308,47200.0
2014-09-16 10:05:00,12.97,12.97,12.94,12.94,73600.0,11.6398,11.6398,11.6129,11.6129,73600.0
2014-09-16 10:10:00,12.94,12.97,12.94,12.96,45600.0,11.6129,11.6398,11.6129,11.6308,45600.0
2014-09-16 10:15:00,12.97,12.97,12.97,12.97,31200.0,11.6398,11.6398,11.6398,11.6398,31200.0
2014-09-16 10:20:00,12.97,12.98,12.96,12.96,30400.0,11.6398,11.6488,11.6308,11.6308,30400.0
2014-09-16 10:25:00,12.96,12.97,12.96,12.96,24000.0,11.6308,11.6398,11.6308,11.6308,24000.0
2014-09-16 10:30:00,12.95,12.97,12.95,12.96,44000.0,11.6218,11.6398,11.6218,11.6308,44000.0
2014-09-16 10:35:00,12.95,12.97,12.95,12.97,20800.0,11.6218,11.6398,11.6218,11.6398,20800.0
2014-09-16 10:40:00,12.97,12.97,12.95,12.96,31200.0,11.6398,11.6398,11.6218,11.6308,31200.0
2014-09-16 10:45:00,12.96,12.97,12.96,12.96,49600.0,11.6308,11.6398,11.6308,11.6308,49600.0
2014-09-16 10:50:00,12.97,12.97,12.96,12.97,36800.0,11.6398,11.6398,11.6308,11.6398,36800.0
2014-09-16 10:55:00,12.97,12.97,12.94,12.95,53600.0,11.6398,11.6398,11.6129,11.6218,53600.0
2014-09-16 11:00:00,12.94,12.95,12.93,12.94,49600.0,11.6129,11.6218,11.6039,11.6129,49600.0
2014-09-16 11:05:00,12.94,12.95,12.93,12.93,32000.0,11.6129,11.6218,11.6039,11.6039,32000.0
2014-09-16 11:10:00,12.93,12.94,12.93,12.93,29600.0,11.6039,11.6129,11.6039,11.6039,29600.0
2014-09-16 11:15:00,12.93,12.94,12.93,12.94,21600.0,11.6039,11.6129,11.6039,11.6129,21600.0
2014-09-16 11:20:00,12.94,12.96,12.94,12.96,32800.0,11.6129,11.6308,11.6129,11.6308,32800.0
2014-09-16 11:25:00,12.96,12.97,12.95,12.97,38400.0,11.6308,11.6398,11.6218,11.6398,38400.0
2014-09-16 11:30:00,12.97,12.98,12.96,12.97,32800.0,11.6398,11.6488,11.6308,11.6398,32800.0
2014-09-16 11:35:00,12.97,12.97,12.97,12.97,27200.0,11.6398,11.6398,11.6398,11.6398,27200.0
2014-09-16 11:40:00,12.97,12.98,12.97,12.97,32800.0,11.6398,11.6488,11.6398,11.6398,32800.0
2014-09-16 11:45:00,12.97,12.97,12.96,12.97,61600.0,11.6398,11.6398,11.6308,11.6398,61600.0
2014-09-16 11:50:00,12.97,12.99,12.97,12.99,36000.0,11.6398,11.6577,11.6398,11.6577,36000.0
2014-09-16 11:55:00,12.99,12.99,12.99,12.99,23200.0,11.6577,11.6577,11.6577,11.6577,23200.0
2014-09-16 12:00:00,12.99,12.99,12.98,12.98,20000.0,11.6577,11.6577,11.6488,11.6488,20000.0
2014-09-16 12:05:00,12.98,12.99,12.98,12.98,28000.0,11.6488,11.6577,11.6488,11.6488,28000.0
2014-09-16 12:10:00,12.98,12.99,12.98,12.99,28800.0,11.6488,11.6577,11.6488,11.6577,28800.0
2014-09-16 12:15:00,12.99,12.99,12.98,12.98,14400.0,11.6577,11.6577,11.6488,11.6488,14400.0
2014-09-16 12:20:00,12.99,13.0,12.99,13.0,49600.0,11.6577,11.6667,11.6577,11.6667,49600.0
2014-09-16 12:25:00,13.0,13.0,12.99,12.99,27200.0,11.6667,11.6667,11.6577,11.6577,27200.0
2014-09-16 12:30:00,12.99,13.0,12.99,13.0,27200.0,11.6577,11.6667,11.6577,11.6667,27200.0
2014-09-16 12:35:00,13.0,13.01,13.0,13.01,31200.0,11.6667,11.6757,11.6667,11.6757,31200.0
2014-09-16 12:40:00,13.0,13.01,13.0,13.01,16000.0,11.6667,11.6757,11.6667,11.6757,16000.0
2014-09-16 12:45:00,13.0,13.0,13.0,13.0,11200.0,11.6667,11.6667,11.6667,11.6667,11200.0
2014-09-16 12:50:00,13.0,13.0,13.0,13.0,29600.0,11.6667,11.6667,11.6667,11.6667,29600.0
2014-09-16 12:55:00,13.0,13.0,13.0,13.0,31200.0,11.6667,11.6667,11.6667,11.6667,31200.0
2014-09-16 13:00:00,13.0,13.01,13.0,13.0,24000.0,11.6667,11.6757,11.6667,11.6667,24000.0
2014-09-16 13:05:00,13.0,13.01,13.0,13.0,15200.0,11.6667,11.6757,11.6667,11.6667,15200.0
2014-09-16 13:10:00,13.0,13.0,13.0,13.0,27200.0,11.6667,11.6667,11.6667,11.6667,27200.0
2014-09-16 13:15:00,13.0,13.01,13.0,13.01,32000.0,11.6667,11.6757,11.6667,11.6757,32000.0
2014-09-16 13:20:00,13.01,13.01,13.01,13.01,16000.0,11.6757,11.6757,11.6757,11.6757,16000.0
2014-09-16 13:25:00,13.0,13.0,13.0,13.0,12000.0,11.6667,11.6667,11.6667,11.6667,12000.0
2014-09-16 13:30:00,13.01,13.01,13.01,13.01,8000.0,11.6757,11.6757,11.6757,11.6757,8000.0
2014-09-16 13:35:00,13.01,13.03,13.01,13.02,24800.0,11.6757,11.6936,11.6757,11.6847,24800.0
2014-09-16 13:40:00,13.02,13.02,13.02,13.02,5600.0,11.6847,11.6847,11.6847,11.6847,5600.0
2014-09-16 13:45:00,13.02,13.02,13.02,13.02,8800.0,11.6847,11.6847,11.6847,11.6847,8800.0
2014-09-16 13:50:00,13.02,13.02,13.01,13.01,52000.0,11.6847,11.6847,11.6757,11.6757,52000.0
2014-09-16 13:55:00,13.02,13.02,13.01,13.01,11200.0,11.6847,11.6847,11.6757,11.6757,11200.0
2014-09-16 14:00:00,13.01,13.03,13.01,13.02,32800.0,11.6757,11.6936,11.6757,11.6847,32800.0
2014-09-16 14:05:00,13.02,13.03,13.02,13.03,23200.0,11.6847,11.6936,11.6847,11.6936,23200.0
2014-09-16 14:10:00,13.02,13.03,13.02,13.03,18400.0,11.6847,11.6936,11.6847,11.6936,18400.0
2014-09-16 14:15:00,13.03,13.03,13.02,13.02,9600.0,11.6936,11.6936,11.6847,11.6847,9600.0
2014-09-16 14:20:00,13.02,13.02,13.02,13.02,21600.0,11.6847,11.6847,11.6847,11.6847,21600.0
2014-09-16 14:25:00,13.02,13.03,13.02,13.03,13600.0,11.6847,11.6936,11.6847,11.6936,13600.0
2014-09-16 14:30:00,13.03,13.03,13.02,13.03,15200.0,11.6936,11.6936,11.6847,11.6936,15200.0
2014-09-16 14:35:00,13.03,13.03,13.02,13.03,12800.0,11.6936,11.6936,11.6847,11.6936,12800.0
2014-09-16 14:40:00,13.02,13.03,13.02,13.03,21600.0,11.6847,11.6936,11.6847,11.6936,21600.0
2014-09-16 14:45:00,13.03,13.03,13.02,13.02,19200.0,11.6936,11.6936,11.6847,11.6847,19200.0
2014-09-16 14:50:00,13.01,13.02,13.01,13.02,16000.0,11.6757,11.6847,11.6757,11.6847,16000.0
2014-09-16 14:55:00,13.02,13.02,13.02,13.02,14400.0,11.6847,11.6847,11.6847,11.6847,14400.0
2014-09-16 15:00:00,13.02,13.02,13.0,13.0,55200.0,11.6847,11.6847,11.6667,11.6667,55200.0
2014-09-16 15:05:00,13.01,13.02,13.01,13.02,19200.0,11.6757,11.6847,11.6757,11.6847,19200.0
2014-09-16 15:10:00,13.01,13.02,13.01,13.01,46400.0,11.6757,11.6847,11.6757,11.6757,46400.0
2014-09-16 15:15:00,13.01,13.02,13.01,13.02,17600.0,11.6757,11.6847,11.6757,11.6847,17600.0
2014-09-16 15:20:00,13.02,13.02,13.01,13.01,22400.0,11.6847,11.6847,11.6757,11.6757,22400.0
2014-09-16 15:25:00,13.01,13.01,13.01,13.01,14400.0,11.6757,11.6757,11.6757,11.6757,14400.0
2014-09-16 15:30:00,13.01,13.01,13.0,13.0,27200.0,11.6757,11.6757,11.6667,11.6667,27200.0
2014-09-16 15:35:00,13.01,13.01,13.0,13.0,36800.0,11.6757,11.6757,11.6667,11.6667,36800.0
2014-09-16 15:40:00,13.0,13.01,13.0,13.01,40800.0,11.6667,11.6757,11.6667,11.6757,40800.0
2014-09-16 15:45:00,13.01,13.01,13.0,13.01,44000.0,11.6757,11.6757,11.6667,11.6757,44000.0
2014-09-16 15:50:00,13.01,13.01,13.0,13.0,64000.0,11.6757,11.6757,11.6667,11.6667,64000.0
2014-09-16 15:55:00,13.0,13.01,13.0,13.0,130400.0,11.6667,11.6757,11.6667,11.6667,130400.0
2014-09-17 09:30:00,13.02,13.04,13.01,13.02,76800.0,11.6847,11.7026,11.6757,11.6847,76800.0
2014-09-17 09:35:00,13.02,13.06,13.02,13.04,59200.0,11.6847,11.7206,11.6847,11.7026,59200.0
2014-09-17 09:40:00,13.03,13.06,13.03,13.05,8800.0,11.6936,11.7206,11.6936,11.7116,8800.0
2014-09-17 09:45:00,13.05,13.05,13.03,13.04,31200.0,11.7116,11.7116,11.6936,11.7026,31200.0
2014-09-17 09:50:00,13.03,13.04,13.02,13.04,48000.0,11.6936,11.7026,11.6847,11.7026,48000.0
2014-09-17 09:55:00,13.04,13.06,13.04,13.06,14400.0,11.7026,11.7206,11.7026,11.7206,14400.0
2014-09-17 10:00:00,13.06,13.06,13.05,13.06,9600.0,11.7206,11.7206,11.7116,11.7206,9600.0
2014-09-17 10:05:00,13.06,13.06,13.05,13.05,20800.0,11.7206,11.7206,11.7116,11.7116,20800.0
2014-09-17 10:10:00,13.05,13.06,13.04,13.05,36000.0,11.7116,11.7206,11.7026,11.7116,36000.0
2014-09-17 10:15:00,13.05,13.06,13.05,13.05,4800.0,11.7116,11.7206,11.7116,11.7116,4800.0
2014-09-17 10:20:00,13.06,13.06,13.05,13.06,10400.0,11.7206,11.7206,11.7116,11.7206,10400.0
2014-09-17 10:25:00,13.06,13.06,13.05,13.05,21600.0,11.7206,11.7206,11.7116,11.7116,21600.0
2014-09-17 10:30:00,13.05,13.05,13.05,13.05,23200.0,11.7116,11.7116,11.7116,11.7116,23200.0
2014-09-17 10:35:00,13.05,13.05,13.03,13.03,14400.0,11.7116,11.7116,11.6936,11.6936,14400.0
2014-09-17 10:40:00,13.04,13.04,13.03,13.03,16800.0,11.7026,11.7026,11.6936,11.6936,16800.0
2014-09-17 10:45:00,13.04,13.04,13.03,13.04,22400.0,11.7026,11.7026,11.6936,11.7026,22400.0
2014-09-17 10:50:00,13.04,13.05,13.04,13.04,30400.0,11.7026,11.7116,11.7026,11.7026,30400.0
2014-09-17 10:55:00,13.05,13.05,13.04,13.05,28800.0,11.7116,11.7116,11.7026,11.7116,28800.0
2014-09-17 11:00:00,13.04,13.06,13.04,13.06,44000.0,11.7026,11.7206,11.7026,11.7206,44000.0
2014-09-17 11:05:00,13.06,13.06,13.06,13.06,36800.0,11.7206,11.7206,11.7206,11.7206,36800.0
2014-09-17 11:10:00,13.06,13.06,13.05,13.06,33600.0,11.7206,11.7206,11.7116,11.7206,33600.0
2014-09-17 11:15:00,13.06,13.06,13.05,13.06,36800.0,11.7206,11.7206,11.7116,11.7206,36800.0
2014-09-17 11:20:00,13.06,13.06,13.05,13.06,31200.0,11.7206,11.7206,11.7116,11.7206,31200.0
2014-09-17 11:25:00,13.05,13.06,13.04,13.05,25600.0,11.7116,11.7206,11.7026,11.7116,25600.0
2014-09-17 11:30:00,13.04,13.05,13.04,13.04,41600.0,11.7026,11.7116,11.7026,11.7026,41600.0
2014-09-17 11:35:00,13.04,13.04,13.04,13.04,19200.0,11.7026,11.7026,11.7026,11.7026,19200.0
2014-09-17 11:40:00,13.04,13.05,13.04,13.05,29600.0,11.7026,11.7116,11.7026,11.7116,29600.0
2014-09-17 11:45:00,13.05,13.06,13.05,13.06,23200.0,11.7116,11.7206,11.7116,11.7206,23200.0
2014-09-17 11:50:00,13.06,13.06,13.05,13.05,32800.0,11.7206,11.7206,11.7116,11.7116,32800.0
2014-09-17 11:55:00,13.06,13.06,13.04,13.04,44800.0,11.7206,11.7206,11.7026,11.7026,44800.0
2014-09-17 12:00:00,13.05,13.05,13.04,13.04,39200.0,11.7116,11.7116,11.7026,11.7026,39200.0
2014-09-17 12:05:00,13.05,13.05,13.04,13.04,46400.0,11.7116,11.7116,11.7026,11.7026,46400.0
2014-09-17 12:10:00,13.04,13.04,13.04,13.04,28000.0,11.7026,11.7026,11.7026,11.7026,28000.0
2014-09-17 12:15:00,13.04,13.04,13.03,13.03,20800.0,11.7026,11.7026,11.6936,11.6936,20800.0
2014-09-17 12:20:00,13.03,13.03,13.02,13.02,36000.0,11.6936,11.6936,11.6847,11.6847,36000.0
2014-09-17 12:25:00,13.02,13.02,13.02,13.02,20000.0,11.6847,11.6847,11.6847,11.6847,20000.0
2014-09-17 12:30:00,13.02,13.02,13.01,13.02,30400.0,11.6847,11.6847,11.6757,11.6847,30400.0
2014-09-17 12:35:00,13.02,13.02,13.01,13.02,36800.0,11.6847,11.6847,11.6757,11.6847,36800.0
2014-09-17 12:40:00,13.02,13.02,13.02,13.02,54400.0,11.6847,11.6847,11.6847,11.6847,54400.0
2014-09-17 12:45:00,13.02,13.03,13.02,13.02,22400.0,11.6847,11.6936,11.6847,11.6847,22400.0
2014-09-17 12:50:00,13.02,13.03,13.02,13.02,11200.0,11.6847,11.6936,11.6847,11.6847,11200.0
2014-09-17 12:55:00,13.02,13.02,13.02,13.02,8000.0,11.6847,11.6847,11.6847,11.6847,8000.0
2014-09-17 13:00:00,13.02,13.02,13.01,13.02,22400.0,11.6847,11.6847,11.6757,11.6847,22400.0
2014-09-17 13:05:00,13.02,13.02,13.01,13.01,13600.0,11.6847,11.6847,11.6757,11.6757,13600.0
2014-09-17 13:10:00,13.01,13.01,13.01,13.01,26400.0,11.6757,11.6757,11.6757,11.6757,26400.0
2014-09-17 13:15:00,13.01,13.01,13.0,13.0,21600.0,11.6757,11.6757,11.6667,11.6667,21600.0
2014-09-17 13:20:00,13.0,13.01,13.0,13.0,12800.0,11.6667,11.6757,11.6667,11.6667,12800.0
2014-09-17 13:25:00,13.0,13.0,12.99,12.99,42400.0,11.6667,11.6667,11.6577,11.6577,42400.0
2014-09-17 13:30:00,12.99,12.99,12.98,12.98,57600.0,11.6577,11.6577,11.6488,11.6488,57600.0
2014-09-17 13:35:00,12.99,12.99,12.98,12.99,51200.0,11.6577,11.6577,11.6488,11.6577,51200.0
2014-09-17 13:40:00,12.98,13.0,12.98,13.0,34400.0,11.6488,11.6667,11.6488,11.6667,34400.0
2014-09-17 13:45:00,13.0,13.01,13.0,13.01,27200.0,11.6667,11.6757,11.6667,11.6757,27200.0
2014-09-17 13:50:00,13.01,13.01,13.01,13.01,12800.0,11.6757,11.6757,11.6757,11.6757,12800.0
2014-09-17 13:55:00,13.01,13.01,13.01,13.01,24800.0,11.6757,11.6757,11.6757,11.6757,24800.0
2014-09-17 14:00:00,13.01,13.05,12.96,12.97,230400.0,11.6757,11.7116,11.6308,11.6398,230400.0
2014-09-17 14:05:00,12.96,13.01,12.96,13.0,57600.0,11.6308,11.6757,11.6308,11.6667,57600.0
2014-09-17 14:10:00,13.0,13.04,13.0,13.04,42400.0,11.6667,11.7026,11.6667,11.7026,42400.0
2014-09-17 14:15:00,13.04,13.05,13.04,13.05,44000.0,11.7026,11.7116,11.7026,11.7116,44000.0
2014-09-17 14:20:00,13.05,13.06,13.04,13.06,43200.0,11.7116,11.7206,11.7026,11.7206,43200.0
2014-09-17 14:25:00,13.06,13.07,13.05,13.06,218400.0,11.7206,11.7295,11.7116,11.7206,218400.0
2014-09-17 14:30:00,13.06,13.07,13.05,13.05,56000.0,11.7206,11.7295,11.7116,11.7116,56000.0
2014-09-17 14:35:00,13.05,13.05,13.03,13.03,24800.0,11.7116,11.7116,11.6936,11.6936,24800.0
2014-09-17 14:40:00,13.04,13.05,13.02,13.02,323200.0,11.7026,11.7116,11.6847,11.6847,323200.0
2014-09-17 14:45:00,13.01,13.04,13.01,13.03,49600.0,11.6757,11.7026,11.6757,11.6936,49600.0
2014-09-17 14:50:00,13.03,13.05,13.03,13.05,28000.0,11.6936,11.7116,11.6936,11.7116,28000.0
2014-09-17 14:55:00,13.04,13.06,13.04,13.05,28000.0,11.7026,11.7206,11.7026,11.7116,28000.0
2014-09-17 15:00:00,13.05,13.07,13.05,13.07,83200.0,11.7116,11.7295,11.7116,11.7295,83200.0
2014-09-17 15:05:00,13.07,13.09,13.07,13.08,45600.0,11.7295,11.7475,11.7295,11.7385,45600.0
2014-09-17 15:10:00,13.08,13.08,13.07,13.08,48800.0,11.7385,11.7385,11.7295,11.7385,48800.0
2014-09-17 15:15:00,13.08,13.09,13.08,13.08,61600.0,11.7385,11.7475,11.7385,11.7385,61600.0
2014-09-17 15:20:00,13.08,13.08,13.05,13.06,67200.0,11.7385,11.7385,11.7116,11.7206,67200.0
2014-09-17 15:25:00,13.06,13.07,13.04,13.07,60000.0,11.7206,11.7295,11.7026,11.7295,60000.0
2014-09-17 15:30:00,13.07,13.07,13.05,13.05,48000.0,11.7295,11.7295,11.7116,11.7116,48000.0
2014-09-17 15:35:00,13.05,13.05,13.03,13.04,84800.0,11.7116,11.7116,11.6936,11.7026,84800.0
2014-09-17 15:40:00,13.04,13.05,13.04,13.05,136000.0,11.7026,11.7116,11.7026,11.7116,136000.0
2014-09-17 15:45:00,13.04,13.05,13.04,13.04,611200.0,11.7026,11.7116,11.7026,11.7026,611200.0
2014-09-17 15:50:00,13.05,13.06,13.04,13.05,102400.0,11.7116,11.7206,11.7026,11.7116,102400.0
2014-09-17 15:55:00,13.05,13.07,13.05,13.06,343200.0,11.7116,11.7295,11.7116,11.7206,343200.0
2014-09-18 09:30:00,13.08,13.1,13.08,13.09,66400.0,11.7385,11.7565,11.7385,11.7475,66400.0
2014-09-18 09:35:00,13.09,13.09,13.07,13.08,15200.0,11.7475,11.7475,11.7295,11.7385,15200.0
2014-09-18 09:40:00,13.09,13.12,13.09,13.11,60000.0,11.7475,11.7744,11.7475,11.7654,60000.0
2014-09-18 09:45:00,13.12,13.15,13.12,13.14,114400.0,11.7744,11.8013,11.7744,11.7924,114400.0
2014-09-18 09:50:00,13.13,13.13,13.1,13.1,68800.0,11.7834,11.7834,11.7565,11.7565,68800.0
2014-09-18 09:55:00,13.1,13.12,13.09,13.11,47200.0,11.7565,11.7744,11.7475,11.7654,47200.0
2014-09-18 10:00:00,13.1,13.11,13.09,13.11,38400.0,11.7565,11.7654,11.7475,11.7654,38400.0
2014-09-18 10:05:00,13.1,13.11,13.1,13.11,31200.0,11.7565,11.7654,11.7565,11.7654,31200.0
2014-09-18 10:10:00,13.11,13.11,13.1,13.1,37600.0,11.7654,11.7654,11.7565,11.7565,37600.0
2014-09-18 10:15:00,13.1,13.11,13.1,13.11,25600.0,11.7565,11.7654,11.7565,11.7654,25600.0
2014-09-18 10:20:00,13.11,13.13,13.11,13.13,60800.0,11.7654,11.7834,11.7654,11.7834,60800.0
2014-09-18 10:25:00,13.12,13.12,13.11,13.12,53600.0,11.7744,11.7744,11.7654,11.7744,53600.0
2014-09-18 10:30:00,13.12,13.13,13.12,13.13,35200.0,11.7744,11.7834,11.7744,11.7834,35200.0
2014-09-18 10:35:00,13.13,13.13,13.1,13.1,13600.0,11.7834,11.7834,11.7565,11.7565,13600.0
2014-09-18 10:40:00,13.11,13.11,13.09,13.09,54400.0,11.7654,11.7654,11.7475,11.7475,54400.0
2014-09-18 10:45:00,13.09,13.11,13.09,13.1,30400.0,11.7475,11.7654,11.7475,11.7565,30400.0
2014-09-18 10:50:00,13.1,13.1,13.09,13.09,19200.0,11.7565,11.7565,11.7475,11.7475,19200.0
2014-09-18 10:55:00,13.1,13.1,13.09,13.1,32000.0,11.7565,11.7565,11.7475,11.7565,32000.0
2014-09-18 11:00:00,13.09,13.1,13.09,13.1,28000.0,11.7475,11.7565,11.7475,11.7565,28000.0
2014-09-18 11:05:00,13.1,13.11,13.1,13.11,20000.0,11.7565,11.7654,11.7565,11.7654,20000.0
2014-09-18 11:10:00,13.12,13.12,13.1,13.11,15200.0,11.7744,11.7744,11.7565,11.7654,15200.0
2014-09-18 11:15:00,13.11,13.11,13.1,13.11,12000.0,11.7654,11.7654,11.7565,11.7654,12000.0
2014-09-18 11:20:00,13.1,13.11,13.1,13.11,38400.0,11.7565,11.7654,11.7565,11.7654,38400.0
2014-09-18 11:25:00,13.11,13.11,13.1,13.1,48800.0,11.7654,11.7654,11.7565,11.7565,48800.0
2014-09-18 11:30:00,13.11,13.11,13.1,13.11,16000.0,11.7654,11.7654,11.7565,11.7654,16000.0
2014-09-18 11:35:00,13.11,13.11,13.1,13.1,23200.0,11.7654,11.7654,11.7565,11.7565,23200.0
2014-09-18 11:40:00,13.1,13.1,13.09,13.1,34400.0,11.7565,11.7565,11.7475,11.7565,34400.0
2014-09-18 11:45:00,13.1,13.1,13.09,13.1,24000.0,11.7565,11.7565,11.7475,11.7565,24000.0
2014-09-18 11:50:00,13.1,13.1,13.09,13.09,8800.0,11.7565,11.7565,11.7475,11.7475,8800.0
2014-09-18 11:55:00,13.1,13.1,13.09,13.09,46400.0,11.7565,11.7565,11.7475,11.7475,46400.0
2014-09-18 12:00:00,13.09,13.1,13.09,13.1,30400.0,11.7475,11.7565,11.7475,11.7565,30400.0
2014-09-18 12:05:00,13.1,13.1,13.1,13.1,15200.0,11.7565,11.7565,11.7565,11.7565,15200.0
2014-09-18 12:10:00,13.1,13.1,13.09,13.1,32000.0,11.7565,11.7565,11.7475,11.7565,32000.0
2014-09-18 12:15:00,13.1,13.1,13.1,13.1,12800.0,11.7565,11.7565,11.7565,11.7565,12800.0
2014-09-18 12:20:00,13.1,13.1,13.1,13.1,25600.0,11.7565,11.7565,11.7565,11.7565,25600.0
2014-09-18 12:25:00,13.1,13.1,13.1,13.1,14400.0,11.7565,11.7565,11.7565,11.7565,14400.0
2014-09-18 12:30:00,13.1,13.1,13.1,13.1,21600.0,11.7565,11.7565,11.7565,11.7565,21600.0
2014-09-18 12:35:00,13.1,13.1,13.1,13.1,15200.0,11.7565,11.7565,11.7565,11.7565,15200.0
2014-09-18 12:40:00,13.1,13.1,13.09,13.1,125600.0,11.7565,11.7565,11.7475,11.7565,125600.0
2014-09-18 12:45:00,13.1,13.11,13.1,13.11,23200.0,11.7565,11.7654,11.7565,11.7654,23200.0
2014-09-18 12:50:00,13.11,13.11,13.11,13.11,20800.0,11.7654,11.7654,11.7654,11.7654,20800.0
2014-09-18 12:55:00,13.11,13.12,13.11,13.12,20000.0,11.7654,11.7744,11.7654,11.7744,20000.0
2014-09-18 13:00:00,13.12,13.13,13.12,13.13,33600.0,11.7744,11.7834,11.7744,11.7834,33600.0
2014-09-18 13:05:00,13.13,13.13,13.13,13.13,21600.0,11.7834,11.7834,11.7834,11.7834,21600.0
2014-09-18 13:10:00,13.13,13.13,13.13,13.13,15200.0,11.7834,11.7834,11.7834,11.7834,15200.0
2014-09-18 13:15:00,13.13,13.13,13.13,13.13,11200.0,11.7834,11.7834,11.7834,11.7834,11200.0
2014-09-18 13:20:00,13.13,13.13,13.12,13.13,56800.0,11.7834,11.7834,11.7744,11.7834,56800.0
2014-09-18 13:25:00,13.13,13.13,13.13,13.13,12800.0,11.7834,11.7834,11.7834,11.7834,12800.0
2014-09-18 13:30:00,13.13,13.13,13.13,13.13,32000.0,11.7834,11.7834,11.7834,11.7834,32000.0
2014-09-18 13:35:00,13.13,13.13,13.12,13.13,26400.0,11.7834,11.7834,11.7744,11.7834,26400.0
2014-09-18 13:40:00,13.13,13.13,13.12,13.13,8000.0,11.7834,11.7834,11.7744,11.7834,8000.0
2014-09-18 13:45:00,13.13,13.13,13.12,13.13,41600.0,11.7834,11.7834,11.7744,11.7834,41600.0
2014-09-18 13:50:00,13.12,13.12,13.12,13.12,3200.0,11.7744,11.7744,11.7744,11.7744,3200.0
2014-09-18 13:55:00,13.12,13.13,13.12,13.13,20000.0,11.7744,11.7834,11.7744,11.7834,20000.0
2014-09-18 14:00:00,13.13,13.13,13.12,13.12,54400.0,11.7834,11.7834,11.7744,11.7744,54400.0
2014-09-18 14:05:00,13.12,13.13,13.12,13.13,143200.0,11.7744,11.7834,11.7744,11.7834,143200.0
2014-09-18 14:10:00,13.13,13.15,13.13,13.15,24000.0,11.7834,11.8013,11.7834,11.8013,24000.0
2014-09-18 14:15:00,13.14,13.14,13.14,13.14,7200.0,11.7924,11.7924,11.7924,11.7924,7200.0
2014-09-18 14:20:00,13.13,13.13,13.13,13.13,16800.0,11.7834,11.7834,11.7834,11.7834,16800.0
2014-09-18 14:25:00,13.13,13.14,13.13,13.14,8000.0,11.7834,11.7924,11.7834,11.7924,8000.0
2014-09-18 14:30:00,13.14,13.15,13.14,13.15,68000.0,11.7924,11.8013,11.7924,11.8013,68000.0
2014-09-18 14:35:00,13.15,13.15,13.14,13.15,25600.0,11.8013,11.8013,11.7924,11.8013,25600.0
2014-09-18 14:40:00,13.16,13.16,13.15,13.15,14400.0,11.8103,11.8103,11.8013,11.8013,14400.0
2014-09-18 14:45:00,13.15,13.17,13.15,13.16,21600.0,11.8013,11.8193,11.8013,11.8103,21600.0
2014-09-18 14:50:00,13.15,13.15,13.15,13.15,56000.0,11.8013,11.8013,11.8013,11.8013,56000.0
2014-09-18 14:55:00,13.15,13.15,13.15,13.15,26400.0,11.8013,11.8013,11.8013,11.8013,26400.0
2014-09-18 15:00:00,13.15,13.15,13.14,13.15,119200.0,11.8013,11.8013,11.7924,11.8013,119200.0
2014-09-18 15:05:00,13.15,13.15,13.15,13.15,31200.0,11.8013,11.8013,11.8013,11.8013,31200.0
2014-09-18 15:10:00,13.15,13.16,13.15,13.16,20000.0,11.8013,11.8103,11.8013,11.8103,20000.0
2014-09-18 15:15:00,13.16,13.16,13.15,13.15,32000.0,11.8103,11.8103,11.8013,11.8013,32000.0
2014-09-18 15:20:00,13.15,13.15,13.15,13.15,66400.0,11.8013,11.8013,11.8013,11.8013,66400.0
2014-09-18 15:25:00,13.15,13.16,13.15,13.16,31200.0,11.8013,11.8103,11.8013,11.8103,31200.0
2014-09-18 15:30:00,13.16,13.16,13.16,13.16,48000.0,11.8103,11.8103,11.8103,11.8103,48000.0
2014-09-18 15:35:00,13.16,13.17,13.16,13.17,53600.0,11.8103,11.8193,11.8103,11.8193,53600.0
2014-09-18 15:40:00,13.17,13.17,13.16,13.16,104800.0,11.8193,11.8193,11.8103,11.8103,104800.0
2014-09-18 15:45:00,13.16,13.17,13.16,13.17,126400.0,11.8103,11.8193,11.8103,11.8193,126400.0
2014-09-18 15:50:00,13.17,13.18,13.17,13.18,157600.0,11.8193,11.8282,11.8193,11.8282,157600.0
2014-09-18 15:55:00,13.18,13.18,13.16,13.17,404800.0,11.8282,11.8282,11.8103,11.8193,404800.0
2014-09-19 09:30:00,13.23,13.24,13.21,13.23,1136000.0,11.8731,11.8821,11.8552,11.8731,1136000.0
2014-09-19 09:35:00,13.22,13.23,13.21,13.22,38400.0,11.8641,11.8731,11.8552,11.8641,38400.0
2014-09-19 09:40:00,13.21,13.23,13.21,13.22,56000.0,11.8552,11.8731,11.8552,11.8641,56000.0
2014-09-19 09:45:00,13.23,13.23,13.2,13.2,45600.0,11.8731,11.8731,11.8462,11.8462,45600.0
2014-09-19 09:50:00,13.2,13.21,13.16,13.16,26400.0,11.8462,11.8552,11.8103,11.8103,26400.0
2014-09-19 09:55:00,13.16,13.17,13.15,13.16,64000.0,11.8103,11.8193,11.8013,11.8103,64000.0
2014-09-19 10:00:00,13.17,13.17,13.15,13.16,39200.0,11.8193,11.8193,11.8013,11.8103,39200.0
2014-09-19 10:05:00,13.16,13.16,13.15,13.16,19200.0,11.8103,11.8103,11.8013,11.8103,19200.0
2014-09-19 10:10:00,13.15,13.18,13.15,13.17,40000.0,11.8013,11.8282,11.8013,11.8193,40000.0
2014-09-19 10:15:00,13.16,13.17,13.15,13.15,22400.0,11.8103,11.8193,11.8013,11.8013,22400.0
2014-09-19 10:20:00,13.15,13.16,13.14,13.16,24800.0,11.8013,11.8103,11.7924,11.8103,24800.0
2014-09-19 10:25:00,13.15,13.15,13.14,13.14,21600.0,11.8013,11.8013,11.7924,11.7924,21600.0
2014-09-19 10:30:00,13.14,13.14,13.13,13.13,82400.0,11.7924,11.7924,11.7834,11.7834,82400.0
2014-09-19 10:35:00,13.14,13.14,13.13,13.14,38400.0,11.7924,11.7924,11.7834,11.7924,38400.0
2014-09-19 10:40:00,13.14,13.14,13.13,13.14,16800.0,11.7924,11.7924,11.7834,11.7924,16800.0
2014-09-19 10:45:00,13.15,13.16,13.15,13.16,46400.0,11.8013,11.8103,11.8013,11.8103,46400.0
2014-09-19 10:50:00,13.15,13.16,13.15,13.15,8800.0,11.8013,11.8103,11.8013,11.8013,8800.0
2014-09-19 10:55:00,13.15,13.16,13.14,13.15,36800.0,11.8013,11.8103,11.7924,11.8013,36800.0
2014-09-19 11:00:00,13.14,13.15,13.14,13.14,20800.0,11.7924,11.8013,11.7924,11.7924,20800.0
2014-09-19 11:05:00,13.14,13.14,13.13,13.14,22400.0,11.7924,11.7924,11.7834,11.7924,22400.0
2014-09-19 11:10:00,13.14,13.14,13.13,13.13,21600.0,11.7924,11.7924,11.7834,11.7834,21600.0
2014-09-19 11:15:00,13.13,13.13,13.13,13.13,30400.0,11.7834,11.7834,11.7834,11.7834,30400.0
2014-09-19 11:20:00,13.13,13.13,13.12,13.12,16800.0,11.7834,11.7834,11.7744,11.7744,16800.0
2014-09-19 11:25:00,13.13,13.13,13.12,13.12,24000.0,11.7834,11.7834,11.7744,11.7744,24000.0
2014-09-19 11:30:00,13.12,13.12,13.09,13.09,76000.0,11.7744,11.7744,11.7475,11.7475,76000.0
2014-09-19 11:35:00,13.09,13.09,13.08,13.09,28000.0,11.7475,11.7475,11.7385,11.7475,28000.0
2014-09-19 11:40:00,13.09,13.09,13.08,13.09,8000.0,11.7475,11.7475,11.7385,11.7475,8000.0
2014-09-19 11:45:00,13.1,13.1,13.09,13.09,13600.0,11.7565,11.7565,11.7475,11.7475,13600.0
2014-09-19 11:50:00,13.09,13.09,13.08,13.08,56800.0,11.7475,11.7475,11.7385,11.7385,56800.0
2014-09-19 11:55:00,13.08,13.08,13.07,13.07,60800.0,11.7385,11.7385,11.7295,11.7295,60800.0
2014-09-19 12:00:00,13.07,13.07,13.06,13.07,42400.0,11.7295,11.7295,11.7206,11.7295,42400.0
2014-09-19 12:05:00,13.07,13.07,13.05,13.05,17600.0,11.7295,11.7295,11.7116,11.7116,17600.0
2014-09-19 12:10:00,13.05,13.06,13.04,13.04,43200.0,11.7116,11.7206,11.7026,11.7026,43200.0
2014-09-19 12:15:00,13.04,13.06,13.03,13.05,126400.0,11.7026,11.7206,11.6936,11.7116,126400.0
2014-09-19 12:20:00,13.06,13.07,13.05,13.06,41600.0,11.7206,11.7295,11.7116,11.7206,41600.0
2014-09-19 12:25:00,13.06,13.07,13.05,13.06,33600.0,11.7206,11.7295,11.7116,11.7206,33600.0
2014-09-19 12:30:00,13.06,13.06,13.05,13.05,25600.0,11.7206,11.7206,11.7116,11.7116,25600.0
2014-09-19 12:35:00,13.05,13.05,13.04,13.05,39200.0,11.7116,11.7116,11.7026,11.7116,39200.0
2014-09-19 12:40:00,13.04,13.05,13.04,13.04,13600.0,11.7026,11.7116,11.7026,11.7026,13600.0
2014-09-19 12:45:00,13.04,13.05,13.04,13.05,19200.0,11.7026,11.7116,11.7026,11.7116,19200.0
2014-09-19 12:50:00,13.04,13.04,13.04,13.04,24000.0,11.7026,11.7026,11.7026,11.7026,24000.0
2014-09-19 12:55:00,13.04,13.04,13.04,13.04,24000.0,11.7026,11.7026,11.7026,11.7026,24000.0
2014-09-19 13:00:00,13.04,13.04,13.04,13.04,11200.0,11.7026,11.7026,11.7026,11.7026,11200.0
2014-09-19 13:05:00,13.04,13.04,13.03,13.03,12000.0,11.7026,11.7026,11.6936,11.6936,12000.0
2014-09-19 13:10:00,13.03,13.03,13.01,13.01,29600.0,11.6936,11.6936,11.6757,11.6757,29600.0
2014-09-19 13:15:00,13.01,13.01,13.0,13.01,39200.0,11.6757,11.6757,11.6667,11.6757,39200.0
2014-09-19 13:20:00,13.01,13.01,13.0,13.01,21600.0,11.6757,11.6757,11.6667,11.6757,21600.0
2014-09-19 13:25:00,13.02,13.02,13.01,13.01,8000.0,11.6847,11.6847,11.6757,11.6757,8000.0
2014-09-19 13:30:00,13.01,13.02,13.01,13.02,20000.0,11.6757,11.6847,11.6757,11.6847,20000.0
2014-09-19 13:35:00,13.02,13.02,13.0,13.0,44000.0,11.6847,11.6847,11.6667,11.6667,44000.0
2014-09-19 13:40:00,13.0,13.0,12.99,13.0,60000.0,11.6667,11.6667,11.6577,11.6667,60000.0
2014-09-19 13:45:00,13.0,13.01,13.0,13.01,22400.0,11.6667,11.6757,11.6667,11.6757,22400.0
2014-09-19 13:50:00,13.01,13.01,13.01,13.01,22400.0,11.6757,11.6757,11.6757,11.6757,22400.0
2014-09-19 13:55:00,13.01,13.01,13.01,13.01,21600.0,11.6757,11.6757,11.6757,11.6757,21600.0
2014-09-19 14:00:00,13.01,13.01,13.0,13.0,32800.0,11.6757,11.6757,11.6667,11.6667,32800.0
2014-09-19 14:05:00,13.01,13.01,13.0,13.0,50400.0,11.6757,11.6757,11.6667,11.6667,50400.0
2014-09-19 14:10:00,13.0,13.01,13.0,13.0,31200.0,11.6667,11.6757,11.6667,11.6667,31200.0
2014-09-19 14:15:00,13.0,13.0,13.0,13.0,32800.0,11.6667,11.6667,11.6667,11.6667,32800.0
2014-09-19 14:20:00,13.0,13.01,13.0,13.01,17600.0,11.6667,11.6757,11.6667,11.6757,17600.0
2014-09-19 14:25:00,13.01,13.01,13.01,13.01,28800.0,11.6757,11.6757,11.6757,11.6757,28800.0
2014-09-19 14:30:00,13.02,13.02,13.01,13.01,17600.0,11.6847,11.6847,11.6757,11.6757,17600.0
2014-09-19 14:35:00,13.01,13.01,13.01,13.01,36800.0,11.6757,11.6757,11.6757,11.6757,36800.0
2014-09-19 14:40:00,13.01,13.01,13.01,13.01,20800.0,11.6757,11.6757,11.6757,11.6757,20800.0
2014-09-19 14:45:00,13.01,13.01,13.0,13.01,42400.0,11.6757,11.6757,11.6667,11.6757,42400.0
2014-09-19 14:50:00,13.01,13.01,13.0,13.01,16800.0,11.6757,11.6757,11.6667,11.6757,16800.0
2014-09-19 14:55:00,13.01,13.01,13.01,13.01,30400.0,11.6757,11.6757,11.6757,11.6757,30400.0
2014-09-19 15:00:00,13.01,13.02,13.01,13.02,20000.0,11.6757,11.6847,11.6757,11.6847,20000.0
2014-09-19 15:05:00,13.02,13.03,13.02,13.03,41600.0,11.6847,11.6936,11.6847,11.6936,41600.0
2014-09-19 15:10:00,13.03,13.03,13.02,13.02,40800.0,11.6936,11.6936,11.6847,11.6847,40800.0
2014-09-19 15:15:00,13.02,13.03,13.02,13.02,48000.0,11.6847,11.6936,11.6847,11.6847,48000.0
2014-09-19 15:20:00,13.02,13.02,13.01,13.01,108800.0,11.6847,11.6847,11.6757,11.6757,108800.0
2014-09-19 15:25:00,13.01,13.02,13.01,13.02,40800.0,11.6757,11.6847,11.6757,11.6847,40800.0
2014-09-19 15:30:00,13.01,13.02,13.01,13.01,57600.0,11.6757,11.6847,11.6757,11.6757,57600.0
2014-09-19 15:35:00,13.01,13.01,13.0,13.01,87200.0,11.6757,11.6757,11.6667,11.6757,87200.0
2014-09-19 15:40:00,13.01,13.02,13.01,13.02,63200.0,11.6757,11.6847,11.6757,11.6847,63200.0
2014-09-19 15:45:00,13.01,13.03,13.01,13.03,193600.0,11.6757,11.6936,11.6757,11.6936,193600.0
2014-09-19 15:50:00,13.03,13.03,13.01,13.01,172000.0,11.6936,11.6936,11.6757,11.6757,172000.0
2014-09-19 15:55:00,13.02,13.02,12.98,12.99,442400.0,11.6847,11.6847,11.6488,11.6577,442400.0
2014-09-22 09:30:00,12.93,12.97,12.93,12.97,78400.0,11.6039,11.6398,11.6039,11.6398,78400.0
2014-09-22 09:35:00,12.97,12.98,12.92,12.93,41600.0,11.6398,11.6488,11.5949,11.6039,41600.0
2014-09-22 09:40:00,12.93,12.96,12.93,12.96,27200.0,11.6039,11.6308,11.6039,11.6308,27200.0
2014-09-22 09:45:00,12.95,12.97,12.95,12.97,29600.0,11.6218,11.6398,11.6218,11.6398,29600.0
2014-09-22 09:50:00,12.96,12.97,12.96,12.97,53600.0,11.6308,11.6398,11.6308,11.6398,53600.0
2014-09-22 09:55:00,12.97,12.98,12.96,12.97,36000.0,11.6398,11.6488,11.6308,11.6398,36000.0
2014-09-22 10:00:00,12.97,12.99,12.97,12.98,40000.0,11.6398,11.6577,11.6398,11.6488,40000.0
2014-09-22 10:05:00,12.98,13.0,12.98,13.0,14400.0,11.6488,11.6667,11.6488,11.6667,14400.0
2014-09-22 10:10:00,13.01,13.01,12.99,13.0,24800.0,11.6757,11.6757,11.6577,11.6667,24800.0
2014-09-22 10:15:00,12.99,12.99,12.97,12.98,67200.0,11.6577,11.6577,11.6398,11.6488,67200.0
2014-09-22 10:20:00,12.98,12.99,12.98,12.98,19200.0,11.6488,11.6577,11.6488,11.6488,19200.0
2014-09-22 10:25:00,12.98,12.98,12.97,12.98,26400.0,11.6488,11.6488,11.6398,11.6488,26400.0
2014-09-22 10:30:00,12.98,12.98,12.95,12.96,23200.0,11.6488,11.6488,11.6218,11.6308,23200.0
2014-09-22 10:35:00,12.96,12.97,12.96,12.96,39200.0,11.6308,11.6398,11.6308,11.6308,39200.0
2014-09-22 10:40:00,12.96,12.96,12.95,12.95,13600.0,11.6308,11.6308,11.6218,11.6218,13600.0
2014-09-22 10:45:00,12.95,12.96,12.94,12.94,53600.0,11.6218,11.6308,11.6129,11.6129,53600.0
2014-09-22 10:50:00,12.94,12.94,12.93,12.94,26400.0,11.6129,11.6129,11.6039,11.6129,26400.0
2014-09-22 10:55:00,12.94,12.95,12.94,12.95,12800.0,11.6129,11.6218,11.6129,11.6218,12800.0
2014-09-22 11:00:00,12.95,12.96,12.94,12.96,24000.0,11.6218,11.6308,11.6129,11.6308,24000.0
2014-09-22 11:05:00,12.95,12.96,12.95,12.95,14400.0,11.6218,11.6308,11.6218,11.6218,14400.0
2014-09-22 11:10:00,12.95,12.96,12.95,12.96,25600.0,11.6218,11.6308,11.6218,11.6308,25600.0
2014-09-22 11:15:00,12.95,12.97,12.95,12.97,25600.0,11.6218,11.6398,11.6218,11.6398,25600.0
2014-09-22 11:20:00,12.96,12.98,12.96,12.98,15200.0,11.6308,11.6488,11.6308,11.6488,15200.0
2014-09-22 11:25:00,12.98,12.99,12.97,12.98,23200.0,11.6488,11.6577,11.6398,11.6488,23200.0
2014-09-22 11:30:00,12.98,12.98,12.97,12.98,13600.0,11.6488,11.6488,11.6398,11.6488,13600.0
2014-09-22 11:35:00,12.99,12.99,12.97,12.97,12000.0,11.6577,11.6577,11.6398,11.6398,12000.0
2014-09-22 11:40:00,12.97,12.98,12.97,12.97,20800.0,11.6398,11.6488,11.6398,11.6398,20800.0
2014-09-22 11:45:00,12.97,12.97,12.95,12.96,12800.0,11.6398,11.6398,11.6218,11.6308,12800.0
2014-09-22 11:50:00,12.96,12.96,12.95,12.95,14400.0,11.6308,11.6308,11.6218,11.6218,14400.0
2014-09-22 11:55:00,12.96,12.96,12.95,12.95,17600.0,11.6308,11.6308,11.6218,11.6218,17600.0
2014-09-22 12:00:00,12.95,12.95,12.94,12.95,18400.0,11.6218,11.6218,11.6129,11.6218,18400.0
2014-09-22 12:05:00,12.95,12.95,12.94,12.95,15200.0,11.6218,11.6218,11.6129,11.6218,15200.0
2014-09-22 12:10:00,12.95,12.95,12.94,12.94,21600.0,11.6218,11.6218,11.6129,11.6129,21600.0
2014-09-22 12:15:00,12.95,12.95,12.94,12.94,14400.0,11.6218,11.6218,11.6129,11.6129,14400.0
2014-09-22 12:20:00,12.94,12.95,12.94,12.95,11200.0,11.6129,11.6218,11.6129,11.6218,11200.0
2014-09-22 12:25:00,12.95,12.95,12.94,12.94,14400.0,11.6218,11.6218,11.6129,11.6129,14400.0
2014-09-22 12:30:00,12.95,12.95,12.93,12.94,28800.0,11.6218,11.6218,11.6039,11.6129,28800.0
2014-09-22 12:35:00,12.95,12.95,12.94,12.94,21600.0,11.6218,11.6218,11.6129,11.6129,21600.0
2014-09-22 12:40:00,12.93,12.95,12.93,12.94,28800.0,11.6039,11.6218,11.6039,11.6129,28800.0
2014-09-22 12:45:00,12.95,12.95,12.94,12.94,1600.0,11.6218,11.6218,11.6129,11.6129,1600.0
2014-09-22 12:50:00,12.94,12.95,12.94,12.95,14400.0,11.6129,11.6218,11.6129,11.6218,14400.0
2014-09-22 12:55:00,12.95,12.95,12.94,12.95,17600.0,11.6218,11.6218,11.6129,11.6218,17600.0
2014-09-22 13:00:00,12.94,12.95,12.93,12.93,30400.0,11.6129,11.6218,11.6039,11.6039,30400.0
2014-09-22 13:05:00,12.93,12.95,12.93,12.93,37600.0,11.6039,11.6218,11.6039,11.6039,37600.0
2014-09-22 13:10:00,12.94,12.94,12.93,12.93,27200.0,11.6129,11.6129,11.6039,11.6039,27200.0
2014-09-22 13:15:00,12.93,12.93,12.93,12.93,40800.0,11.6039,11.6039,11.6039,11.6039,40800.0
2014-09-22 13:20:00,12.93,12.93,12.92,12.92,12800.0,11.6039,11.6039,11.5949,11.5949,12800.0
2014-09-22 13:25:00,12.92,12.95,12.92,12.95,24000.0,11.5949,11.6218,11.5949,11.6218,24000.0
2014-09-22 13:30:00,12.95,12.95,12.94,12.94,10400.0,11.6218,11.6218,11.6129,11.6129,10400.0
2014-09-22 13:35:00,12.94,12.94,12.93,12.93,1600.0,11.6129,11.6129,11.6039,11.6039,1600.0
2014-09-22 13:40:00,12.94,12.95,12.94,12.95,21600.0,11.6129,11.6218,11.6129,11.6218,21600.0
2014-09-22 13:45:00,12.95,12.95,12.94,12.95,46400.0,11.6218,11.6218,11.6129,11.6218,46400.0
2014-09-22 13:50:00,12.95,12.95,12.94,12.94,9600.0,11.6218,11.6218,11.6129,11.6129,9600.0
2014-09-22 13:55:00,12.95,12.95,12.94,12.94,14400.0,11.6218,11.6218,11.6129,11.6129,14400.0
2014-09-22 14:00:00,12.94,12.94,12.93,12.94,11200.0,11.6129,11.6129,11.6039,11.6129,11200.0
2014-09-22 14:05:00,12.93,12.94,12.93,12.94,28000.0,11.6039,11.6129,11.6039,11.6129,28000.0
2014-09-22 14:10:00,12.94,12.94,12.93,12.94,19200.0,11.6129,11.6129,11.6039,11.6129,19200.0
2014-09-22 14:15:00,12.93,12.93,12.93,12.93,12800.0,11.6039,11.6039,11.6039,11.6039,12800.0
2014-09-22 14:20:00,12.93,12.94,12.92,12.93,24800.0,11.6039,11.6129,11.5949,11.6039,24800.0
2014-09-22 14:25:00,12.92,12.93,12.91,12.91,28000.0,11.5949,11.6039,11.5859,11.5859,28000.0
2014-09-22 14:30:00,12.92,12.92,12.91,12.91,15200.0,11.5949,11.5949,11.5859,11.5859,15200.0
2014-09-22 14:35:00,12.91,12.92,12.91,12.92,20800.0,11.5859,11.5949,11.5859,11.5949,20800.0
2014-09-22 14:40:00,12.92,12.92,12.91,12.92,40000.0,11.5949,11.5949,11.5859,11.5949,40000.0
2014-09-22 14:45:00,12.93,12.94,12.93,12.93,32800.0,11.6039,11.6129,11.6039,11.6039,32800.0
2014-09-22 14:50:00,12.93,12.93,12.93,12.93,12000.0,11.6039,11.6039,11.6039,11.6039,12000.0
2014-09-22 14:55:00,12.93,12.94,12.93,12.93,16800.0,11.6039,11.6129,11.6039,11.6039,16800.0
2014-09-22 15:00:00,12.93,12.94,12.93,12.94,21600.0,11.6039,11.6129,11.6039,11.6129,21600.0
2014-09-22 15:05:00,12.94,12.94,12.93,12.94,16000.0,11.6129,11.6129,11.6039,11.6129,16000.0
2014-09-22 15:10:00,12.94,12.94,12.93,12.93,19200.0,11.6129,11.6129,11.6039,11.6039,19200.0
2014-09-22 15:15:00,12.93,12.94,12.93,12.93,31200.0,11.6039,11.6129,11.6039,11.6039,31200.0
2014-09-22 15:20:00,12.93,12.94,12.93,12.94,20000.0,11.6039,11.6129,11.6039,11.6129,20000.0
2014-09-22 15:25:00,12.94,12.94,12.94,12.94,30400.0,11.6129,11.6129,11.6129,11.6129,30400.0
2014-09-22 15:30:00,12.94,12.94,12.93,12.94,45600.0,11.6129,11.6129,11.6039,11.6129,45600.0
2014-09-22 15:35:00,12.94,12.95,12.94,12.95,43200.0,11.6129,11.6218,11.6129,11.6218,43200.0
2014-09-22 15:40:00,12.95,12.96,12.95,12.96,68800.0,11.6218,11.6308,11.6218,11.6308,68800.0
2014-09-22 15:45:00,12.96,12.97,12.96,12.96,55200.0,11.6308,11.6398,11.6308,11.6308,55200.0
2014-09-22 15:50:00,12.96,12.96,12.95,12.95,66400.0,11.6308,11.6308,11.6218,11.6218,66400.0
2014-09-22 15:55:00,12.95,12.95,12.95,12.95,136800.0,11.6218,11.6218,11.6218,11.6218,136800.0
2014-09-23 09:30:00,12.9,12.91,12.88,12.9,57600.0,11.577,11.5859,11.559,11.577,57600.0
2014-09-23 09:35:00,12.89,12.9,12.84,12.84,108800.0,11.568,11.577,11.5231,11.5231,108800.0
2014-09-23 09:40:00,12.84,12.86,12.83,12.83,79200.0,11.5231,11.5411,11.5141,11.5141,79200.0
2014-09-23 09:45:00,12.83,12.85,12.83,12.85,40000.0,11.5141,11.5321,11.5141,11.5321,40000.0
2014-09-23 09:50:00,12.85,12.86,12.84,12.84,63200.0,11.5321,11.5411,11.5231,11.5231,63200.0
2014-09-23 09:55:00,12.84,12.86,12.83,12.85,56000.0,11.5231,11.5411,11.5141,11.5321,56000.0
2014-09-23 10:00:00,12.85,12.88,12.85,12.87,53600.0,11.5321,11.559,11.5321,11.55,53600.0
2014-09-23 10:05:00,12.87,12.88,12.86,12.86,60000.0,11.55,11.559,11.5411,11.5411,60000.0
2014-09-23 10:10:00,12.87,12.87,12.84,12.85,28800.0,11.55,11.55,11.5231,11.5321,28800.0
2014-09-23 10:15:00,12.84,12.87,12.84,12.86,32800.0,11.5231,11.55,11.5231,11.5411,32800.0
2014-09-23 10:20:00,12.87,12.88,12.87,12.88,12000.0,11.55,11.559,11.55,11.559,12000.0
2014-09-23 10:25:00,12.88,12.88,12.86,12.86,24800.0,11.559,11.559,11.5411,11.5411,24800.0
2014-09-23 10:30:00,12.85,12.86,12.85,12.85,36800.0,11.5321,11.5411,11.5321,11.5321,36800.0
2014-09-23 10:35:00,12.85,12.86,12.85,12.86,24000.0,11.5321,11.5411,11.5321,11.5411,24000.0
2014-09-23 10:40:00,12.86,12.87,12.86,12.86,23200.0,11.5411,11.55,11.5411,11.5411,23200.0
2014-09-23 10:45:00,12.86,12.86,12.85,12.85,16800.0,11.5411,11.5411,11.5321,11.5321,16800.0
2014-09-23 10:50:00,12.85,12.87,12.85,12.85,120800.0,11.5321,11.55,11.5321,11.5321,120800.0
2014-09-23 10:55:00,12.85,12.85,12.84,12.84,15200.0,11.5321,11.5321,11.5231,11.5231,15200.0
2014-09-23 11:00:00,12.84,12.86,12.84,12.86,16800.0,11.5231,11.5411,11.5231,11.5411,16800.0
2014-09-23 11:05:00,12.85,12.85,12.84,12.84,24000.0,11.5321,11.5321,11.5231,11.5231,24000.0
2014-09-23 11:10:00,12.85,12.85,12.82,12.82,63200.0,11.5321,11.5321,11.5052,11.5052,63200.0
2014-09-23 11:15:00,12.82,12.84,12.82,12.83,40800.0,11.5052,11.5231,11.5052,11.5141,40800.0
2014-09-23 11:20:00,12.83,12.84,12.83,12.84,28800.0,11.5141,11.5231,11.5141,11.5231,28800.0
2014-09-23 11:25:00,12.83,12.83,12.82,12.83,36800.0,11.5141,11.5141,11.5052,11.5141,36800.0
2014-09-23 11:30:00,12.83,12.85,12.83,12.84,12000.0,11.5141,11.5321,11.5141,11.5231,12000.0
2014-09-23 11:35:00,12.85,12.86,12.84,12.85,42400.0,11.5321,11.5411,11.5231,11.5321,42400.0
2014-09-23 11:40:00,12.85,12.85,12.84,12.84,19200.0,11.5321,11.5321,11.5231,11.5231,19200.0
2014-09-23 11:45:00,12.84,12.84,12.83,12.83,35200.0,11.5231,11.5231,11.5141,11.5141,35200.0
2014-09-23 11:50:00,12.83,12.84,12.83,12.84,20000.0,11.5141,11.5231,11.5141,11.5231,20000.0
2014-09-23 11:55:00,12.84,12.84,12.83,12.83,15200.0,11.5231,11.5231,11.5141,11.5141,15200.0
2014-09-23 12:00:00,12.84,12.84,12.82,12.82,24000.0,11.5231,11.5231,11.5052,11.5052,24000.0
2014-09-23 12:05:00,12.83,12.83,12.82,12.82,6400.0,11.5141,11.5141,11.5052,11.5052,6400.0
2014-09-23 12:10:00,12.83,12.83,12.83,12.83,19200.0,11.5141,11.5141,11.5141,11.5141,19200.0
2014-09-23 12:15:00,12.84,12.84,12.83,12.84,6400.0,11.5231,11.5231,11.5141,11.5231,6400.0
2014-09-23 12:20:00,12.84,12.84,12.81,12.81,14400.0,11.5231,11.5231,11.4962,11.4962,14400.0
2014-09-23 12:25:00,12.82,12.82,12.81,12.81,40000.0,11.5052,11.5052,11.4962,11.4962,40000.0
2014-09-23 12:30:00,12.81,12.82,12.81,12.81,12800.0,11.4962,11.5052,11.4962,11.4962,12800.0
2014-09-23 12:35:00,12.82,12.82,12.81,12.82,12800.0,11.5052,11.5052,11.4962,11.5052,12800.0
2014-09-23 12:40:00,12.82,12.82,12.81,12.81,27200.0,11.5052,11.5052,11.4962,11.4962,27200.0
2014-09-23 12:45:00,12.81,12.81,12.8,12.8,53600.0,11.4962,11.4962,11.4872,11.4872,53600.0
2014-09-23 12:50:00,12.79,12.79,12.79,12.79,44800.0,11.4782,11.4782,11.4782,11.4782,44800.0
2014-09-23 12:55:00,12.79,12.79,12.79,12.79,24800.0,11.4782,11.4782,11.4782,11.4782,24800.0
2014-09-23 13:00:00,12.79,12.79,12.78,12.79,26400.0,11.4782,11.4782,11.4693,11.4782,26400.0
2014-09-23 13:05:00,12.78,12.79,12.78,12.79,15200.0,11.4693,11.4782,11.4693,11.4782,15200.0
2014-09-23 13:10:00,12.78,12.79,12.78,12.78,13600.0,11.4693,11.4782,11.4693,11.4693,13600.0
2014-09-23 13:15:00,12.78,12.78,12.77,12.78,16800.0,11.4693,11.4693,11.4603,11.4693,16800.0
2014-09-23 13:20:00,12.78,12.78,12.78,12.78,16800.0,11.4693,11.4693,11.4693,11.4693,16800.0
2014-09-23 13:25:00,12.78,12.79,12.78,12.79,13600.0,11.4693,11.4782,11.4693,11.4782,13600.0
2014-09-23 13:30:00,12.79,12.8,12.78,12.79,28800.0,11.4782,11.4872,11.4693,11.4782,28800.0
2014-09-23 13:35:00,12.79,12.79,12.79,12.79,32800.0,11.4782,11.4782,11.4782,11.4782,32800.0
2014-09-23 13:40:00,12.79,12.79,12.79,12.79,12800.0,11.4782,11.4782,11.4782,11.4782,12800.0
2014-09-23 13:45:00,12.79,12.79,12.78,12.78,35200.0,11.4782,11.4782,11.4693,11.4693,35200.0
2014-09-23 13:50:00,12.77,12.78,12.77,12.78,13600.0,11.4603,11.4693,11.4603,11.4693,13600.0
2014-09-23 13:55:00,12.78,12.78,12.77,12.78,23200.0,11.4693,11.4693,11.4603,11.4693,23200.0
2014-09-23 14:00:00,12.77,12.78,12.76,12.78,26400.0,11.4603,11.4693,11.4513,11.4693,26400.0
2014-09-23 14:05:00,12.77,12.77,12.77,12.77,8800.0,11.4603,11.4603,11.4603,11.4603,8800.0
2014-09-23 14:10:00,12.77,12.78,12.77,12.77,20000.0,11.4603,11.4693,11.4603,11.4603,20000.0
2014-09-23 14:15:00,12.77,12.78,12.77,12.77,16800.0,11.4603,11.4693,11.4603,11.4603,16800.0
2014-09-23 14:20:00,12.77,12.77,12.75,12.75,44800.0,11.4603,11.4603,11.4424,11.4424,44800.0
2014-09-23 14:25:00,12.76,12.77,12.76,12.76,21600.0,11.4513,11.4603,11.4513,11.4513,21600.0
2014-09-23 14:30:00,12.77,12.78,12.77,12.77,15200.0,11.4603,11.4693,11.4603,11.4603,15200.0
2014-09-23 14:35:00,12.77,12.77,12.77,12.77,40800.0,11.4603,11.4603,11.4603,11.4603,40800.0
2014-09-23 14:40:00,12.77,12.77,12.76,12.76,20800.0,11.4603,11.4603,11.4513,11.4513,20800.0
2014-09-23 14:45:00,12.76,12.76,12.76,12.76,20000.0,11.4513,11.4513,11.4513,11.4513,20000.0
2014-09-23 14:50:00,12.76,12.76,12.74,12.75,64000.0,11.4513,11.4513,11.4334,11.4424,64000.0
2014-09-23 14:55:00,12.75,12.76,12.75,12.76,27200.0,11.4424,11.4513,11.4424,11.4513,27200.0
2014-09-23 15:00:00,12.77,12.77,12.76,12.76,27200.0,11.4603,11.4603,11.4513,11.4513,27200.0
2014-09-23 15:05:00,12.76,12.76,12.75,12.75,25600.0,11.4513,11.4513,11.4424,11.4424,25600.0
2014-09-23 15:10:00,12.75,12.76,12.75,12.75,22400.0,11.4424,11.4513,11.4424,11.4424,22400.0
2014-09-23 15:15:00,12.75,12.76,12.75,12.75,28800.0,11.4424,11.4513,11.4424,11.4424,28800.0
2014-09-23 15:20:00,12.74,12.75,12.74,12.75,116000.0,11.4334,11.4424,11.4334,11.4424,116000.0
2014-09-23 15:25:00,12.75,12.76,12.74,12.76,57600.0,11.4424,11.4513,11.4334,11.4513,57600.0
2014-09-23 15:30:00,12.76,12.76,12.75,12.76,64800.0,11.4513,11.4513,11.4424,11.4513,64800.0
2014-09-23 15:35:00,12.76,12.77,12.76,12.76,184000.0,11.4513,11.4603,11.4513,11.4513,184000.0
2014-09-23 15:40:00,12.77,12.77,12.76,12.77,52800.0,11.4603,11.4603,11.4513,11.4603,52800.0
2014-09-23 15:45:00,12.77,12.77,12.74,12.74,319200.0,11.4603,11.4603,11.4334,11.4334,319200.0
2014-09-23 15:50:00,12.75,12.75,12.73,12.74,121600.0,11.4424,11.4424,11.4244,11.4334,121600.0
2014-09-23 15:55:00,12.74,12.74,12.72,12.73,126400.0,11.4334,11.4334,11.4154,11.4244,126400.0
2014-09-24 09:30:00,12.73,12.78,12.7,12.71,45600.0,11.4244,11.4693,11.3975,11.4065,45600.0
2014-09-24 09:35:00,12.72,12.76,12.72,12.74,35200.0,11.4154,11.4513,11.4154,11.4334,35200.0
2014-09-24 09:40:00,12.74,12.74,12.72,12.72,36000.0,11.4334,11.4334,11.4154,11.4154,36000.0
2014-09-24 09:45:00,12.73,12.74,12.7,12.7,93600.0,11.4244,11.4334,11.3975,11.3975,93600.0
2014-09-24 09:50:00,12.7,12.71,12.7,12.71,23200.0,11.3975,11.4065,11.3975,11.4065,23200.0
2014-09-24 09:55:00,12.71,12.71,12.7,12.7,28800.0,11.4065,11.4065,11.3975,11.3975,28800.0
2014-09-24 10:00:00,12.7,12.71,12.69,12.69,55200.0,11.3975,11.4065,11.3885,11.3885,55200.0
2014-09-24 10:05:00,12.7,12.7,12.67,12.68,54400.0,11.3975,11.3975,11.3706,11.3795,54400.0
2014-09-24 10:10:00,12.68,12.68,12.66,12.67,36000.0,11.3795,11.3795,11.3616,11.3706,36000.0
2014-09-24 10:15:00,12.68,12.7,12.68,12.68,45600.0,11.3795,11.3975,11.3795,11.3795,45600.0
2014-09-24 10:20:00,12.69,12.69,12.68,12.68,20000.0,11.3885,11.3885,11.3795,11.3795,20000.0
2014-09-24 10:25:00,12.68,12.69,12.68,12.68,71200.0,11.3795,11.3885,11.3795,11.3795,71200.0
2014-09-24 10:30:00,12.68,12.68,12.67,12.68,65600.0,11.3795,11.3795,11.3706,11.3795,65600.0
2014-09-24 10:35:00,12.68,12.69,12.67,12.68,54400.0,11.3795,11.3885,11.3706,11.3795,54400.0
2014-09-24 10:40:00,12.68,12.7,12.68,12.69,32000.0,11.3795,11.3975,11.3795,11.3885,32000.0
2014-09-24 10:45:00,12.69,12.7,12.69,12.69,38400.0,11.3885,11.3975,11.3885,11.3885,38400.0
2014-09-24 10:50:00,12.69,12.7,12.68,12.69,81600.0,11.3885,11.3975,11.3795,11.3885,81600.0
2014-09-24 10:55:00,12.68,12.69,12.68,12.69,20800.0,11.3795,11.3885,11.3795,11.3885,20800.0
2014-09-24 11:00:00,12.69,12.7,12.69,12.7,48800.0,11.3885,11.3975,11.3885,11.3975,48800.0
2014-09-24 11:05:00,12.7,12.7,12.69,12.7,82400.0,11.3975,11.3975,11.3885,11.3975,82400.0
2014-09-24 11:10:00,12.7,12.71,12.69,12.7,209600.0,11.3975,11.4065,11.3885,11.3975,209600.0
2014-09-24 11:15:00,12.7,12.71,12.69,12.7,43200.0,11.3975,11.4065,11.3885,11.3975,43200.0
2014-09-24 11:20:00,12.7,12.71,12.7,12.7,70400.0,11.3975,11.4065,11.3975,11.3975,70400.0
2014-09-24 11:25:00,12.7,12.7,12.7,12.7,64800.0,11.3975,11.3975,11.3975,11.3975,64800.0
2014-09-24 11:30:00,12.7,12.71,12.7,12.7,69600.0,11.3975,11.4065,11.3975,11.3975,69600.0
2014-09-24 11:35:00,12.7,12.7,12.7,12.7,49600.0,11.3975,11.3975,11.3975,11.3975,49600.0
2014-09-24 11:40:00,12.7,12.7,12.7,12.7,27200.0,11.3975,11.3975,11.3975,11.3975,27200.0
2014-09-24 11:45:00,12.7,12.7,12.7,12.7,17600.0,11.3975,11.3975,11.3975,11.3975,17600.0
2014-09-24 11:50:00,12.7,12.7,12.69,12.7,44000.0,11.3975,11.3975,11.3885,11.3975,44000.0
2014-09-24 11:55:00,12.7,12.71,12.7,12.7,40800.0,11.3975,11.4065,11.3975,11.3975,40800.0
2014-09-24 12:00:00,12.7,12.71,12.7,12.71,28800.0,11.3975,11.4065,11.3975,11.4065,28800.0
2014-09-24 12:05:00,12.71,12.71,12.69,12.69,22400.0,11.4065,11.4065,11.3885,11.3885,22400.0
2014-09-24 12:10:00,12.69,12.7,12.69,12.69,28800.0,11.3885,11.3975,11.3885,11.3885,28800.0
2014-09-24 12:15:00,12.7,12.7,12.68,12.68,20000.0,11.3975,11.3975,11.3795,11.3795,20000.0
2014-09-24 12:20:00,12.68,12.69,12.68,12.69,24800.0,11.3795,11.3885,11.3795,11.3885,24800.0
2014-09-24 12:25:00,12.69,12.69,12.68,12.69,28000.0,11.3885,11.3885,11.3795,11.3885,28000.0
2014-09-24 12:30:00,12.69,12.69,12.68,12.69,29600.0,11.3885,11.3885,11.3795,11.3885,29600.0
2014-09-24 12:35:00,12.69,12.71,12.69,12.7,76800.0,11.3885,11.4065,11.3885,11.3975,76800.0
2014-09-24 12:40:00,12.7,12.73,12.7,12.73,45600.0,11.3975,11.4244,11.3975,11.4244,45600.0
2014-09-24 12:45:00,12.73,12.73,12.72,12.72,10400.0,11.4244,11.4244,11.4154,11.4154,10400.0
2014-09-24 12:50:00,12.72,12.72,12.72,12.72,12800.0,11.4154,11.4154,11.4154,11.4154,12800.0
2014-09-24 12:55:00,12.71,12.72,12.71,12.72,25600.0,11.4065,11.4154,11.4065,11.4154,25600.0
2014-09-24 13:00:00,12.71,12.72,12.71,12.72,46400.0,11.4065,11.4154,11.4065,11.4154,46400.0
2014-09-24 13:05:00,12.72,12.72,12.71,12.72,14400.0,11.4154,11.4154,11.4065,11.4154,14400.0
2014-09-24 13:10:00,12.72,12.72,12.71,12.72,10400.0,11.4154,11.4154,11.4065,11.4154,10400.0
2014-09-24 13:15:00,12.72,12.74,12.72,12.73,20800.0,11.4154,11.4334,11.4154,11.4244,20800.0
2014-09-24 13:20:00,12.73,12.73,12.72,12.72,8000.0,11.4244,11.4244,11.4154,11.4154,8000.0
2014-09-24 13:25:00,12.72,12.72,12.72,12.72,8000.0,11.4154,11.4154,11.4154,11.4154,8000.0
2014-09-24 13:30:00,12.73,12.74,12.73,12.74,29600.0,11.4244,11.4334,11.4244,11.4334,29600.0
2014-09-24 13:35:00,12.74,12.75,12.74,12.75,8800.0,11.4334,11.4424,11.4334,11.4424,8800.0
2014-09-24 13:40:00,12.75,12.75,12.74,12.75,15200.0,11.4424,11.4424,11.4334,11.4424,15200.0
2014-09-24 13:45:00,12.75,12.75,12.73,12.73,58400.0,11.4424,11.4424,11.4244,11.4244,58400.0
2014-09-24 13:50:00,12.74,12.74,12.73,12.74,15200.0,11.4334,11.4334,11.4244,11.4334,15200.0
2014-09-24 13:55:00,12.74,12.74,12.74,12.74,15200.0,11.4334,11.4334,11.4334,11.4334,15200.0
2014-09-24 14:00:00,12.75,12.75,12.73,12.74,12000.0,11.4424,11.4424,11.4244,11.4334,12000.0
2014-09-24 14:05:00,12.74,12.74,12.73,12.73,46400.0,11.4334,11.4334,11.4244,11.4244,46400.0
2014-09-24 14:10:00,12.73,12.73,12.72,12.72,40000.0,11.4244,11.4244,11.4154,11.4154,40000.0
2014-09-24 14:15:00,12.72,12.73,12.72,12.72,12000.0,11.4154,11.4244,11.4154,11.4154,12000.0
2014-09-24 14:20:00,12.72,12.73,12.72,12.72,11200.0,11.4154,11.4244,11.4154,11.4154,11200.0
2014-09-24 14:25:00,12.72,12.76,12.72,12.76,29600.0,11.4154,11.4513,11.4154,11.4513,29600.0
2014-09-24 14:30:00,12.75,12.76,12.74,12.75,25600.0,11.4424,11.4513,11.4334,11.4424,25600.0
2014-09-24 14:35:00,12.76,12.76,12.75,12.76,17600.0,11.4513,11.4513,11.4424,11.4513,17600.0
2014-09-24 14:40:00,12.76,12.76,12.75,12.76,19200.0,11.4513,11.4513,11.4424,11.4513,19200.0
2014-09-24 14:45:00,12.76,12.76,12.75,12.76,18400.0,11.4513,11.4513,11.4424,11.4513,18400.0
2014-09-24 14:50:00,12.76,12.77,12.76,12.76,23200.0,11.4513,11.4603,11.4513,11.4513,23200.0
2014-09-24 14:55:00,12.77,12.77,12.76,12.76,12000.0,11.4603,11.4603,11.4513,11.4513,12000.0
2014-09-24 15:00:00,12.77,12.78,12.77,12.77,49600.0,11.4603,11.4693,11.4603,11.4603,49600.0
2014-09-24 15:05:00,12.77,12.78,12.77,12.77,28000.0,11.4603,11.4693,11.4603,11.4603,28000.0
2014-09-24 15:10:00,12.77,12.78,12.76,12.77,29600.0,11.4603,11.4693,11.4513,11.4603,29600.0
2014-09-24 15:15:00,12.77,12.78,12.77,12.78,32800.0,11.4603,11.4693,11.4603,11.4693,32800.0
2014-09-24 15:20:00,12.77,12.78,12.77,12.77,93600.0,11.4603,11.4693,11.4603,11.4603,93600.0
2014-09-24 15:25:00,12.77,12.77,12.76,12.76,39200.0,11.4603,11.4603,11.4513,11.4513,39200.0
2014-09-24 15:30:00,12.77,12.78,12.77,12.78,146400.0,11.4603,11.4693,11.4603,11.4693,146400.0
2014-09-24 15:35:00,12.78,12.78,12.77,12.78,70400.0,11.4693,11.4693,11.4603,11.4693,70400.0
2014-09-24 15:40:00,12.78,12.78,12.77,12.77,63200.0,11.4693,11.4693,11.4603,11.4603,63200.0
2014-09-24 15:45:00,12.77,12.77,12.75,12.77,87200.0,11.4603,11.4603,11.4424,11.4603,87200.0
2014-09-24 15:50:00,12.77,12.77,12.77,12.77,104800.0,11.4603,11.4603,11.4603,11.4603,104800.0
2014-09-24 15:55:00,12.77,12.77,12.76,12.77,220000.0,11.4603,11.4603,11.4513,11.4603,220000.0
2014-09-25 09:30:00,12.74,12.76,12.68,12.68,18400.0,11.4334,11.4513,11.3795,11.3795,18400.0
2014-09-25 09:35:00,12.7,12.73,12.7,12.73,6400.0,11.3975,11.4244,11.3975,11.4244,6400.0
2014-09-25 09:40:00,12.72,12.73,12.71,12.72,7200.0,11.4154,11.4244,11.4065,11.4154,7200.0
2014-09-25 09:45:00,12.71,12.72,12.71,12.71,20000.0,11.4065,11.4154,11.4065,11.4065,20000.0
2014-09-25 09:50:00,12.7,12.71,12.68,12.68,23200.0,11.3975,11.4065,11.3795,11.3795,23200.0
2014-09-25 09:55:00,12.7,12.7,12.67,12.68,12800.0,11.3975,11.3975,11.3706,11.3795,12800.0
2014-09-25 10:00:00,12.68,12.68,12.65,12.65,20000.0,11.3795,11.3795,11.3526,11.3526,20000.0
2014-09-25 10:05:00,12.66,12.67,12.66,12.67,14400.0,11.3616,11.3706,11.3616,11.3706,14400.0
2014-09-25 10:10:00,12.65,12.67,12.63,12.64,32000.0,11.3526,11.3706,11.3347,11.3436,32000.0
2014-09-25 10:15:00,12.65,12.65,12.63,12.63,115200.0,11.3526,11.3526,11.3347,11.3347,115200.0
2014-09-25 10:20:00,12.62,12.62,12.6,12.62,36000.0,11.3257,11.3257,11.3077,11.3257,36000.0
2014-09-25 10:25:00,12.62,12.64,12.62,12.63,48000.0,11.3257,11.3436,11.3257,11.3347,48000.0
2014-09-25 10:30:00,12.62,12.62,12.59,12.6,31200.0,11.3257,11.3257,11.2988,11.3077,31200.0
2014-09-25 10:35:00,12.61,12.62,12.6,12.6,8000.0,11.3167,11.3257,11.3077,11.3077,8000.0
2014-09-25 10:40:00,12.6,12.61,12.59,12.6,64800.0,11.3077,11.3167,11.2988,11.3077,64800.0
2014-09-25 10:45:00,12.59,12.59,12.58,12.59,16000.0,11.2988,11.2988,11.2898,11.2988,16000.0
2014-09-25 10:50:00,12.6,12.61,12.6,12.6,9600.0,11.3077,11.3167,11.3077,11.3077,9600.0
2014-09-25 10:55:00,12.6,12.62,12.6,12.62,4000.0,11.3077,11.3257,11.3077,11.3257,4000.0
2014-09-25 11:00:00,12.61,12.62,12.6,12.61,49600.0,11.3167,11.3257,11.3077,11.3167,49600.0
2014-09-25 11:05:00,12.61,12.62,12.59,12.62,32800.0,11.3167,11.3257,11.2988,11.3257,32800.0
2014-09-25 11:10:00,12.62,12.62,12.6,12.6,17600.0,11.3257,11.3257,11.3077,11.3077,17600.0
2014-09-25 11:15:00,12.6,12.61,12.59,12.6,16000.0,11.3077,11.3167,11.2988,11.3077,16000.0
2014-09-25 11:20:00,12.59,12.6,12.58,12.59,24800.0,11.2988,11.3077,11.2898,11.2988,24800.0
2014-09-25 11:25:00,12.59,12.61,12.59,12.61,21600.0,11.2988,11.3167,11.2988,11.3167,21600.0
2014-09-25 11:30:00,12.61,12.61,12.58,12.59,20000.0,11.3167,11.3167,11.2898,11.2988,20000.0
2014-09-25 11:35:00,12.59,12.61,12.59,12.61,8000.0,11.2988,11.3167,11.2988,11.3167,8000.0
2014-09-25 11:40:00,12.6,12.6,12.58,12.59,20000.0,11.3077,11.3077,11.2898,11.2988,20000.0
2014-09-25 11:45:00,12.59,12.6,12.58,12.59,39200.0,11.2988,11.3077,11.2898,11.2988,39200.0
2014-09-25 11:50:00,12.58,12.59,12.57,12.58,37600.0,11.2898,11.2988,11.2808,11.2898,37600.0
2014-09-25 11:55:00,12.59,12.59,12.58,12.58,17600.0,11.2988,11.2988,11.2898,11.2898,17600.0
2014-09-25 12:00:00,12.58,12.6,12.58,12.59,36800.0,11.2898,11.3077,11.2898,11.2988,36800.0
2014-09-25 12:05:00,12.6,12.6,12.59,12.59,12800.0,11.3077,11.3077,11.2988,11.2988,12800.0
2014-09-25 12:10:00,12.6,12.6,12.59,12.59,3200.0,11.3077,11.3077,11.2988,11.2988,3200.0
2014-09-25 12:15:00,12.59,12.59,12.58,12.58,7200.0,11.2988,11.2988,11.2898,11.2898,7200.0
2014-09-25 12:20:00,12.57,12.58,12.57,12.58,19200.0,11.2808,11.2898,11.2808,11.2898,19200.0
2014-09-25 12:25:00,12.57,12.58,12.56,12.56,31200.0,11.2808,11.2898,11.2718,11.2718,31200.0
2014-09-25 12:30:00,12.56,12.58,12.56,12.57,8800.0,11.2718,11.2898,11.2718,11.2808,8800.0
2014-09-25 12:35:00,12.57,12.58,12.57,12.58,8000.0,11.2808,11.2898,11.2808,11.2898,8000.0
2014-09-25 12:40:00,12.58,12.58,12.58,12.58,800.0,11.2898,11.2898,11.2898,11.2898,800.0
2014-09-25 12:45:00,12.58,12.58,12.58,12.58,6400.0,11.2898,11.2898,11.2898,11.2898,6400.0
2014-09-25 12:50:00,12.57,12.58,12.57,12.57,4000.0,11.2808,11.2898,11.2808,11.2808,4000.0
2014-09-25 12:55:00,12.57,12.58,12.57,12.58,7200.0,11.2808,11.2898,11.2808,11.2898,7200.0
2014-09-25 13:00:00,12.57,12.58,12.57,12.57,28800.0,11.2808,11.2898,11.2808,11.2808,28800.0
2014-09-25 13:05:00,12.56,12.59,12.56,12.58,61600.0,11.2718,11.2988,11.2718,11.2898,61600.0
2014-09-25 13:10:00,12.58,12.59,12.58,12.59,7200.0,11.2898,11.2988,11.2898,11.2988,7200.0
2014-09-25 13:15:00,12.6,12.6,12.6,12.6,11200.0,11.3077,11.3077,11.3077,11.3077,11200.0
2014-09-25 13:20:00,12.6,12.6,12.59,12.59,10400.0,11.3077,11.3077,11.2988,11.2988,10400.0
2014-09-25 13:25:00,12.59,12.6,12.59,12.6,5600.0,11.2988,11.3077,11.2988,11.3077,5600.0
2014-09-25 13:30:00,12.59,12.6,12.59,12.59,9600.0,11.2988,11.3077,11.2988,11.2988,9600.0
2014-09-25 13:35:00,12.59,12.6,12.59,12.59,4800.0,11.2988,11.3077,11.2988,11.2988,4800.0
2014-09-25 13:40:00,12.58,12.59,12.58,12.59,26400.0,11.2898,11.2988,11.2898,11.2988,26400.0
2014-09-25 13:45:00,12.59,12.59,12.57,12.57,11200.0,11.2988,11.2988,11.2808,11.2808,11200.0
2014-09-25 13:50:00,12.58,12.58,12.56,12.56,24800.0,11.2898,11.2898,11.2718,11.2718,24800.0
2014-09-25 13:55:00,12.56,12.57,12.56,12.57,14400.0,11.2718,11.2808,11.2718,11.2808,14400.0
2014-09-25 14:00:00,12.57,12.57,12.56,12.57,14400.0,11.2808,11.2808,11.2718,11.2808,14400.0
2014-09-25 14:05:00,12.58,12.58,12.57,12.58,22400.0,11.2898,11.2898,11.2808,11.2898,22400.0
2014-09-25 14:10:00,12.57,12.59,12.57,12.59,24000.0,11.2808,11.2988,11.2808,11.2988,24000.0
2014-09-25 14:15:00,12.58,12.58,12.57,12.58,15200.0,11.2898,11.2898,11.2808,11.2898,15200.0
2014-09-25 14:20:00,12.58,12.58,12.58,12.58,23200.0,11.2898,11.2898,11.2898,11.2898,23200.0
2014-09-25 14:25:00,12.58,12.59,12.58,12.59,10400.0,11.2898,11.2988,11.2898,11.2988,10400.0
2014-09-25 14:30:00,12.59,12.59,12.58,12.58,32000.0,11.2988,11.2988,11.2898,11.2898,32000.0
2014-09-25 14:35:00,12.58,12.59,12.58,12.58,85600.0,11.2898,11.2988,11.2898,11.2898,85600.0
2014-09-25 14:40:00,12.58,12.58,12.58,12.58,17600.0,11.2898,11.2898,11.2898,11.2898,17600.0
2014-09-25 14:45:00,12.58,12.6,12.58,12.6,19200.0,11.2898,11.3077,11.2898,11.3077,19200.0
2014-09-25 14:50:00,12.6,12.6,12.59,12.6,15200.0,11.3077,11.3077,11.2988,11.3077,15200.0
2014-09-25 14:55:00,12.59,12.6,12.59,12.59,20800.0,11.2988,11.3077,11.2988,11.2988,20800.0
2014-09-25 15:00:00,12.59,12.6,12.58,12.58,14400.0,11.2988,11.3077,11.2898,11.2898,14400.0
2014-09-25 15:05:00,12.59,12.6,12.59,12.59,16000.0,11.2988,11.3077,11.2988,11.2988,16000.0
2014-09-25 15:10:00,12.59,12.59,12.59,12.59,20000.0,11.2988,11.2988,11.2988,11.2988,20000.0
2014-09-25 15:15:00,12.6,12.6,12.6,12.6,30400.0,11.3077,11.3077,11.3077,11.3077,30400.0
2014-09-25 15:20:00,12.6,12.6,12.59,12.59,35200.0,11.3077,11.3077,11.2988,11.2988,35200.0
2014-09-25 15:25:00,12.59,12.59,12.59,12.59,28800.0,11.2988,11.2988,11.2988,11.2988,28800.0
2014-09-25 15:30:00,12.59,12.6,12.58,12.59,64800.0,11.2988,11.3077,11.2898,11.2988,64800.0
2014-09-25 15:35:00,12.59,12.61,12.59,12.61,41600.0,11.2988,11.3167,11.2988,11.3167,41600.0
2014-09-25 15:40:00,12.61,12.62,12.61,12.62,124000.0,11.3167,11.3257,11.3167,11.3257,124000.0
2014-09-25 15:45:00,12.62,12.63,12.6,12.62,132000.0,11.3257,11.3347,11.3077,11.3257,132000.0
2014-09-25 15:50:00,12.62,12.63,12.61,12.62,131200.0,11.3257,11.3347,11.3167,11.3257,131200.0
2014-09-25 15:55:00,12.62,12.62,12.59,12.59,238400.0,11.3257,11.3257,11.2988,11.2988,238400.0
2014-09-26 09:30:00,12.64,12.67,12.61,12.67,45600.0,11.3436,11.3706,11.3167,11.3706,45600.0
2014-09-26 09:35:00,12.66,12.66,12.61,12.66,3200.0,11.3616,11.3616,11.3167,11.3616,3200.0
2014-09-26 09:40:00,12.63,12.64,12.63,12.63,28000.0,11.3347,11.3436,11.3347,11.3347,28000.0
2014-09-26 09:45:00,12.62,12.63,12.61,12.62,40800.0,11.3257,11.3347,11.3167,11.3257,40800.0
2014-09-26 09:50:00,12.62,12.65,12.62,12.63,58400.0,11.3257,11.3526,11.3257,11.3347,58400.0
2014-09-26 09:55:00,12.62,12.62,12.61,12.62,16000.0,11.3257,11.3257,11.3167,11.3257,16000.0
2014-09-26 10:00:00,12.63,12.66,12.63,12.66,19200.0,11.3347,11.3616,11.3347,11.3616,19200.0
2014-09-26 10:05:00,12.65,12.66,12.65,12.65,30400.0,11.3526,11.3616,11.3526,11.3526,30400.0
2014-09-26 10:10:00,12.65,12.65,12.63,12.63,8000.0,11.3526,11.3526,11.3347,11.3347,8000.0
2014-09-26 10:15:00,12.64,12.64,12.63,12.63,24800.0,11.3436,11.3436,11.3347,11.3347,24800.0
2014-09-26 10:20:00,12.64,12.65,12.63,12.65,15200.0,11.3436,11.3526,11.3347,11.3526,15200.0
2014-09-26 10:25:00,12.65,12.65,12.63,12.63,12000.0,11.3526,11.3526,11.3347,11.3347,12000.0
2014-09-26 10:30:00,12.63,12.65,12.62,12.65,18400.0,11.3347,11.3526,11.3257,11.3526,18400.0
2014-09-26 10:35:00,12.65,12.65,12.64,12.64,14400.0,11.3526,11.3526,11.3436,11.3436,14400.0
2014-09-26 10:40:00,12.65,12.66,12.64,12.66,14400.0,11.3526,11.3616,11.3436,11.3616,14400.0
2014-09-26 10:45:00,12.65,12.65,12.63,12.65,15200.0,11.3526,11.3526,11.3347,11.3526,15200.0
2014-09-26 10:50:00,12.65,12.65,12.64,12.64,16000.0,11.3526,11.3526,11.3436,11.3436,16000.0
2014-09-26 10:55:00,12.65,12.66,12.65,12.66,10400.0,11.3526,11.3616,11.3526,11.3616,10400.0
2014-09-26 11:00:00,12.67,12.67,12.66,12.66,16000.0,11.3706,11.3706,11.3616,11.3616,16000.0
2014-09-26 11:05:00,12.66,12.66,12.65,12.66,14400.0,11.3616,11.3616,11.3526,11.3616,14400.0
2014-09-26 11:10:00,12.65,12.66,12.65,12.65,19200.0,11.3526,11.3616,11.3526,11.3526,19200.0
2014-09-26 11:15:00,12.66,12.66,12.65,12.65,15200.0,11.3616,11.3616,11.3526,11.3526,15200.0
2014-09-26 11:20:00,12.65,12.65,12.64,12.64,20000.0,11.3526,11.3526,11.3436,11.3436,20000.0
2014-09-26 11:25:00,12.65,12.65,12.64,12.64,12800.0,11.3526,11.3526,11.3436,11.3436,12800.0
2014-09-26 11:30:00,12.64,12.64,12.62,12.63,12800.0,11.3436,11.3436,11.3257,11.3347,12800.0
2014-09-26 11:35:00,12.63,12.64,12.63,12.64,16800.0,11.3347,11.3436,11.3347,11.3436,16800.0
2014-09-26 11:40:00,12.64,12.65,12.63,12.65,13600.0,11.3436,11.3526,11.3347,11.3526,13600.0
2014-09-26 11:45:00,12.64,12.64,12.63,12.63,7200.0,11.3436,11.3436,11.3347,11.3347,7200.0
2014-09-26 11:50:00,12.64,12.65,12.64,12.65,40800.0,11.3436,11.3526,11.3436,11.3526,40800.0
2014-09-26 11:55:00,12.65,12.65,12.65,12.65,8000.0,11.3526,11.3526,11.3526,11.3526,8000.0
2014-09-26 12:00:00,12.65,12.66,12.65,12.66,7200.0,11.3526,11.3616,11.3526,11.3616,7200.0
2014-09-26 12:05:00,12.65,12.66,12.65,12.66,59200.0,11.3526,11.3616,11.3526,11.3616,59200.0
2014-09-26 12:10:00,12.65,12.66,12.65,12.66,8000.0,11.3526,11.3616,11.3526,11.3616,8000.0
2014-09-26 12:15:00,12.65,12.66,12.65,12.66,13600.0,11.3526,11.3616,11.3526,11.3616,13600.0
2014-09-26 12:20:00,12.66,12.66,12.66,12.66,8000.0,11.3616,11.3616,11.3616,11.3616,8000.0
2014-09-26 12:25:00,12.65,12.66,12.65,12.66,11200.0,11.3526,11.3616,11.3526,11.3616,11200.0
2014-09-26 12:30:00,12.66,12.66,12.65,12.65,8000.0,11.3616,11.3616,11.3526,11.3526,8000.0
2014-09-26 12:35:00,12.65,12.65,12.65,12.65,3200.0,11.3526,11.3526,11.3526,11.3526,3200.0
2014-09-26 12:40:00,12.65,12.65,12.65,12.65,4000.0,11.3526,11.3526,11.3526,11.3526,4000.0
2014-09-26 12:45:00,12.65,12.65,12.65,12.65,8800.0,11.3526,11.3526,11.3526,11.3526,8800.0
2014-09-26 12:50:00,12.65,12.66,12.65,12.65,8000.0,11.3526,11.3616,11.3526,11.3526,8000.0
2014-09-26 12:55:00,12.65,12.66,12.65,12.66,11200.0,11.3526,11.3616,11.3526,11.3616,11200.0
2014-09-26 13:00:00,12.65,12.65,12.65,12.65,4800.0,11.3526,11.3526,11.3526,11.3526,4800.0
2014-09-26 13:05:00,12.66,12.66,12.65,12.65,7200.0,11.3616,11.3616,11.3526,11.3526,7200.0
2014-09-26 13:10:00,12.66,12.67,12.66,12.66,15200.0,11.3616,11.3706,11.3616,11.3616,15200.0
2014-09-26 13:15:00,12.66,12.67,12.66,12.67,10400.0,11.3616,11.3706,11.3616,11.3706,10400.0
2014-09-26 13:20:00,12.67,12.67,12.67,12.67,5600.0,11.3706,11.3706,11.3706,11.3706,5600.0
2014-09-26 13:25:00,12.67,12.67,12.66,12.67,11200.0,11.3706,11.3706,11.3616,11.3706,11200.0
2014-09-26 13:30:00,12.66,12.67,12.66,12.67,4800.0,11.3616,11.3706,11.3616,11.3706,4800.0
2014-09-26 13:35:00,12.67,12.67,12.67,12.67,3200.0,11.3706,11.3706,11.3706,11.3706,3200.0
2014-09-26 13:40:00,12.67,12.67,12.67,12.67,2400.0,11.3706,11.3706,11.3706,11.3706,2400.0
2014-09-26 13:45:00,12.67,12.67,12.67,12.67,3200.0,11.3706,11.3706,11.3706,11.3706,3200.0
2014-09-26 13:50:00,12.67,12.68,12.67,12.68,7200.0,11.3706,11.3795,11.3706,11.3795,7200.0
2014-09-26 13:55:00,12.68,12.68,12.67,12.68,44000.0,11.3795,11.3795,11.3706,11.3795,44000.0
2014-09-26 14:00:00,12.68,12.69,12.68,12.69,17600.0,11.3795,11.3885,11.3795,11.3885,17600.0
2014-09-26 14:05:00,12.69,12.7,12.69,12.7,22400.0,11.3885,11.3975,11.3885,11.3975,22400.0
2014-09-26 14:10:00,12.71,12.71,12.7,12.7,8800.0,11.4065,11.4065,11.3975,11.3975,8800.0
2014-09-26 14:15:00,12.71,12.72,12.71,12.72,15200.0,11.4065,11.4154,11.4065,11.4154,15200.0
2014-09-26 14:20:00,12.73,12.73,12.72,12.72,14400.0,11.4244,11.4244,11.4154,11.4154,14400.0
2014-09-26 14:25:00,12.71,12.72,12.71,12.72,8800.0,11.4065,11.4154,11.4065,11.4154,8800.0
2014-09-26 14:30:00,12.72,12.72,12.72,12.72,8800.0,11.4154,11.4154,11.4154,11.4154,8800.0
2014-09-26 14:35:00,12.72,12.73,12.72,12.73,16000.0,11.4154,11.4244,11.4154,11.4244,16000.0
2014-09-26 14:40:00,12.73,12.74,12.72,12.73,43200.0,11.4244,11.4334,11.4154,11.4244,43200.0
2014-09-26 14:45:00,12.73,12.74,12.73,12.74,16000.0,11.4244,11.4334,11.4244,11.4334,16000.0
2014-09-26 14:50:00,12.74,12.74,12.73,12.73,26400.0,11.4334,11.4334,11.4244,11.4244,26400.0
2014-09-26 14:55:00,12.73,12.74,12.73,12.73,14400.0,11.4244,11.4334,11.4244,11.4244,14400.0
2014-09-26 15:00:00,12.73,12.74,12.73,12.74,19200.0,11.4244,11.4334,11.4244,11.4334,19200.0
2014-09-26 15:05:00,12.73,12.75,12.73,12.75,61600.0,11.4244,11.4424,11.4244,11.4424,61600.0
2014-09-26 15:10:00,12.75,12.75,12.74,12.74,19200.0,11.4424,11.4424,11.4334,11.4334,19200.0
2014-09-26 15:15:00,12.74,12.74,12.72,12.72,45600.0,11.4334,11.4334,11.4154,11.4154,45600.0
2014-09-26 15:20:00,12.72,12.73,12.72,12.72,25600.0,11.4154,11.4244,11.4154,11.4154,25600.0
2014-09-26 15:25:00,12.72,12.73,12.72,12.73,46400.0,11.4154,11.4244,11.4154,11.4244,46400.0
2014-09-26 15:30:00,12.73,12.74,12.72,12.72,29600.0,11.4244,11.4334,11.4154,11.4154,29600.0
2014-09-26 15:35:00,12.73,12.73,12.72,12.72,47200.0,11.4244,11.4244,11.4154,11.4154,47200.0
2014-09-26 15:40:00,12.72,12.73,12.72,12.72,39200.0,11.4154,11.4244,11.4154,11.4154,39200.0
2014-09-26 15:45:00,12.72,12.73,12.72,12.72,86400.0,11.4154,11.4244,11.4154,11.4154,86400.0
2014-09-26 15:50:00,12.72,12.73,12.72,12.72,133600.0,11.4154,11.4244,11.4154,11.4154,133600.0
2014-09-26 15:55:00,12.72,12.74,12.72,12.72,144000.0,11.4154,11.4334,11.4154,11.4154,144000.0
2014-09-29 09:30:00,12.61,12.65,12.6,12.64,103200.0,11.3167,11.3526,11.3077,11.3436,103200.0
2014-09-29 09:35:00,12.64,12.68,12.63,12.65,396000.0,11.3436,11.3795,11.3347,11.3526,396000.0
2014-09-29 09:40:00,12.64,12.66,12.63,12.64,338400.0,11.3436,11.3616,11.3347,11.3436,338400.0
2014-09-29 09:45:00,12.67,12.67,12.65,12.65,40000.0,11.3706,11.3706,11.3526,11.3526,40000.0
2014-09-29 09:50:00,12.65,12.65,12.63,12.63,135200.0,11.3526,11.3526,11.3347,11.3347,135200.0
2014-09-29 09:55:00,12.63,12.65,12.63,12.65,36000.0,11.3347,11.3526,11.3347,11.3526,36000.0
2014-09-29 10:00:00,12.65,12.66,12.64,12.65,46400.0,11.3526,11.3616,11.3436,11.3526,46400.0
2014-09-29 10:05:00,12.65,12.66,12.64,12.65,39200.0,11.3526,11.3616,11.3436,11.3526,39200.0
2014-09-29 10:10:00,12.65,12.65,12.65,12.65,80800.0,11.3526,11.3526,11.3526,11.3526,80800.0
2014-09-29 10:15:00,12.65,12.66,12.64,12.66,33600.0,11.3526,11.3616,11.3436,11.3616,33600.0
2014-09-29 10:20:00,12.67,12.67,12.66,12.66,24800.0,11.3706,11.3706,11.3616,11.3616,24800.0
2014-09-29 10:25:00,12.65,12.66,12.64,12.65,157600.0,11.3526,11.3616,11.3436,11.3526,157600.0
2014-09-29 10:30:00,12.65,12.66,12.64,12.65,43200.0,11.3526,11.3616,11.3436,11.3526,43200.0
2014-09-29 10:35:00,12.65,12.65,12.65,12.65,27200.0,11.3526,11.3526,11.3526,11.3526,27200.0
2014-09-29 10:40:00,12.65,12.66,12.65,12.65,40800.0,11.3526,11.3616,11.3526,11.3526,40800.0
2014-09-29 10:45:00,12.66,12.66,12.64,12.64,23200.0,11.3616,11.3616,11.3436,11.3436,23200.0
2014-09-29 10:50:00,12.64,12.66,12.64,12.65,28000.0,11.3436,11.3616,11.3436,11.3526,28000.0
2014-09-29 10:55:00,12.65,12.66,12.65,12.65,36800.0,11.3526,11.3616,11.3526,11.3526,36800.0
2014-09-29 11:00:00,12.65,12.66,12.65,12.65,40000.0,11.3526,11.3616,11.3526,11.3526,40000.0
2014-09-29 11:05:00,12.65,12.65,12.65,12.65,41600.0,11.3526,11.3526,11.3526,11.3526,41600.0
2014-09-29 11:10:00,12.65,12.67,12.65,12.67,19200.0,11.3526,11.3706,11.3526,11.3706,19200.0
2014-09-29 11:15:00,12.67,12.67,12.67,12.67,30400.0,11.3706,11.3706,11.3706,11.3706,30400.0
2014-09-29 11:20:00,12.67,12.67,12.67,12.67,72000.0,11.3706,11.3706,11.3706,11.3706,72000.0
2014-09-29 11:25:00,12.67,12.67,12.65,12.65,48800.0,11.3706,11.3706,11.3526,11.3526,48800.0
2014-09-29 11:30:00,12.65,12.65,12.63,12.64,60800.0,11.3526,11.3526,11.3347,11.3436,60800.0
2014-09-29 11:35:00,12.64,12.65,12.64,12.64,41600.0,11.3436,11.3526,11.3436,11.3436,41600.0
2014-09-29 11:40:00,12.64,12.65,12.64,12.65,10400.0,11.3436,11.3526,11.3436,11.3526,10400.0
2014-09-29 11:45:00,12.65,12.65,12.65,12.65,19200.0,11.3526,11.3526,11.3526,11.3526,19200.0
2014-09-29 11:50:00,12.65,12.67,12.65,12.67,22400.0,11.3526,11.3706,11.3526,11.3706,22400.0
2014-09-29 11:55:00,12.67,12.68,12.67,12.67,44800.0,11.3706,11.3795,11.3706,11.3706,44800.0
2014-09-29 12:00:00,12.67,12.68,12.66,12.66,23200.0,11.3706,11.3795,11.3616,11.3616,23200.0
2014-09-29 12:05:00,12.66,12.66,12.65,12.66,17600.0,11.3616,11.3616,11.3526,11.3616,17600.0
2014-09-29 12:10:00,12.65,12.66,12.65,12.65,15200.0,11.3526,11.3616,11.3526,11.3526,15200.0
2014-09-29 12:15:00,12.65,12.66,12.65,12.66,61600.0,11.3526,11.3616,11.3526,11.3616,61600.0
2014-09-29 12:20:00,12.66,12.67,12.66,12.67,27200.0,11.3616,11.3706,11.3616,11.3706,27200.0
2014-09-29 12:25:00,12.66,12.67,12.66,12.66,60000.0,11.3616,11.3706,11.3616,11.3616,60000.0
2014-09-29 12:30:00,12.66,12.66,12.65,12.65,36800.0,11.3616,11.3616,11.3526,11.3526,36800.0
2014-09-29 12:35:00,12.65,12.66,12.65,12.65,24000.0,11.3526,11.3616,11.3526,11.3526,24000.0
2014-09-29 12:40:00,12.65,12.66,12.65,12.66,12000.0,11.3526,11.3616,11.3526,11.3616,12000.0
2014-09-29 12:45:00,12.66,12.67,12.66,12.67,20000.0,11.3616,11.3706,11.3616,11.3706,20000.0
2014-09-29 12:50:00,12.67,12.68,12.67,12.68,19200.0,11.3706,11.3795,11.3706,11.3795,19200.0
2014-09-29 12:55:00,12.68,12.69,12.68,12.68,39200.0,11.3795,11.3885,11.3795,11.3795,39200.0
2014-09-29 13:00:00,12.69,12.69,12.68,12.68,16800.0,11.3885,11.3885,11.3795,11.3795,16800.0
2014-09-29 13:05:00,12.68,12.68,12.68,12.68,23200.0,11.3795,11.3795,11.3795,11.3795,23200.0
2014-09-29 13:10:00,12.68,12.69,12.68,12.69,8800.0,11.3795,11.3885,11.3795,11.3885,8800.0
2014-09-29 13:15:00,12.69,12.71,12.69,12.71,19200.0,11.3885,11.4065,11.3885,11.4065,19200.0
2014-09-29 13:20:00,12.71,12.71,12.7,12.7,18400.0,11.4065,11.4065,11.3975,11.3975,18400.0
2014-09-29 13:25:00,12.71,12.72,12.7,12.72,24800.0,11.4065,11.4154,11.3975,11.4154,24800.0
2014-09-29 13:30:00,12.72,12.72,12.72,12.72,13600.0,11.4154,11.4154,11.4154,11.4154,13600.0
2014-09-29 13:35:00,12.72,12.72,12.71,12.72,27200.0,11.4154,11.4154,11.4065,11.4154,27200.0
2014-09-29 13:40:00,12.72,12.72,12.71,12.71,20800.0,11.4154,11.4154,11.4065,11.4065,20800.0
2014-09-29 13:45:00,12.71,12.72,12.71,12.71,24000.0,11.4065,11.4154,11.4065,11.4065,24000.0
2014-09-29 13:50:00,12.71,12.72,12.71,12.71,19200.0,11.4065,11.4154,11.4065,11.4065,19200.0
2014-09-29 13:55:00,12.71,12.72,12.71,12.72,29600.0,11.4065,11.4154,11.4065,11.4154,29600.0
2014-09-29 14:00:00,12.72,12.73,12.72,12.72,69600.0,11.4154,11.4244,11.4154,11.4154,69600.0
2014-09-29 14:05:00,12.72,12.73,12.71,12.71,40800.0,11.4154,11.4244,11.4065,11.4065,40800.0
2014-09-29 14:10:00,12.72,12.72,12.72,12.72,33600.0,11.4154,11.4154,11.4154,11.4154,33600.0
2014-09-29 14:15:00,12.72,12.72,12.71,12.71,23200.0,11.4154,11.4154,11.4065,11.4065,23200.0
2014-09-29 14:20:00,12.71,12.71,12.7,12.71,21600.0,11.4065,11.4065,11.3975,11.4065,21600.0
2014-09-29 14:25:00,12.7,12.71,12.7,12.71,37600.0,11.3975,11.4065,11.3975,11.4065,37600.0
2014-09-29 14:30:00,12.71,12.72,12.71,12.71,22400.0,11.4065,11.4154,11.4065,11.4065,22400.0
2014-09-29 14:35:00,12.71,12.72,12.7,12.71,200000.0,11.4065,11.4154,11.3975,11.4065,200000.0
2014-09-29 14:40:00,12.71,12.72,12.7,12.71,22400.0,11.4065,11.4154,11.3975,11.4065,22400.0
2014-09-29 14:45:00,12.7,12.72,12.7,12.72,40000.0,11.3975,11.4154,11.3975,11.4154,40000.0
2014-09-29 14:50:00,12.72,12.72,12.72,12.72,6400.0,11.4154,11.4154,11.4154,11.4154,6400.0
2014-09-29 14:55:00,12.72,12.73,12.71,12.73,41600.0,11.4154,11.4244,11.4065,11.4244,41600.0
2014-09-29 15:00:00,12.73,12.74,12.73,12.74,36800.0,11.4244,11.4334,11.4244,11.4334,36800.0
2014-09-29 15:05:00,12.74,12.75,12.74,12.74,39200.0,11.4334,11.4424,11.4334,11.4334,39200.0
2014-09-29 15:10:00,12.73,12.75,12.73,12.75,20800.0,11.4244,11.4424,11.4244,11.4424,20800.0
2014-09-29 15:15:00,12.75,12.76,12.74,12.76,33600.0,11.4424,11.4513,11.4334,11.4513,33600.0
2014-09-29 15:20:00,12.76,12.76,12.76,12.76,39200.0,11.4513,11.4513,11.4513,11.4513,39200.0
2014-09-29 15:25:00,12.76,12.77,12.76,12.77,20000.0,11.4513,11.4603,11.4513,11.4603,20000.0
2014-09-29 15:30:00,12.76,12.76,12.75,12.75,73600.0,11.4513,11.4513,11.4424,11.4424,73600.0
2014-09-29 15:35:00,12.75,12.75,12.73,12.74,164000.0,11.4424,11.4424,11.4244,11.4334,164000.0
2014-09-29 15:40:00,12.73,12.74,12.72,12.72,74400.0,11.4244,11.4334,11.4154,11.4154,74400.0
2014-09-29 15:45:00,12.72,12.74,12.72,12.73,84800.0,11.4154,11.4334,11.4154,11.4244,84800.0
2014-09-29 15:50:00,12.73,12.73,12.72,12.72,86400.0,11.4244,11.4244,11.4154,11.4154,86400.0
2014-09-29 15:55:00,12.72,12.73,12.72,12.73,108800.0,11.4154,11.4244,11.4154,11.4244,108800.0
2014-09-30 09:30:00,12.72,12.76,12.71,12.74,71200.0,11.4154,11.4513,11.4065,11.4334,71200.0
2014-09-30 09:35:00,12.73,12.73,12.72,12.72,3200.0,11.4244,11.4244,11.4154,11.4154,3200.0
2014-09-30 09:40:00,12.71,12.71,12.68,12.69,8000.0,11.4065,11.4065,11.3795,11.3885,8000.0
2014-09-30 09:45:00,12.68,12.68,12.64,12.64,15200.0,11.3795,11.3795,11.3436,11.3436,15200.0
2014-09-30 09:50:00,12.66,12.66,12.63,12.64,44000.0,11.3616,11.3616,11.3347,11.3436,44000.0
2014-09-30 09:55:00,12.65,12.65,12.64,12.65,6400.0,11.3526,11.3526,11.3436,11.3526,6400.0
2014-09-30 10:00:00,12.65,12.65,12.62,12.63,122400.0,11.3526,11.3526,11.3257,11.3347,122400.0
2014-09-30 10:05:00,12.64,12.65,12.63,12.63,19200.0,11.3436,11.3526,11.3347,11.3347,19200.0
2014-09-30 10:10:00,12.62,12.65,12.62,12.64,21600.0,11.3257,11.3526,11.3257,11.3436,21600.0
2014-09-30 10:15:00,12.64,12.65,12.64,12.65,17600.0,11.3436,11.3526,11.3436,11.3526,17600.0
2014-09-30 10:20:00,12.65,12.65,12.63,12.64,28000.0,11.3526,11.3526,11.3347,11.3436,28000.0
2014-09-30 10:25:00,12.64,12.64,12.62,12.63,56800.0,11.3436,11.3436,11.3257,11.3347,56800.0
2014-09-30 10:30:00,12.63,12.65,12.62,12.65,76800.0,11.3347,11.3526,11.3257,11.3526,76800.0
2014-09-30 10:35:00,12.64,12.65,12.64,12.65,19200.0,11.3436,11.3526,11.3436,11.3526,19200.0
2014-09-30 10:40:00,12.65,12.67,12.65,12.66,24800.0,11.3526,11.3706,11.3526,11.3616,24800.0
2014-09-30 10:45:00,12.67,12.68,12.67,12.67,36800.0,11.3706,11.3795,11.3706,11.3706,36800.0
2014-09-30 10:50:00,12.67,12.67,12.67,12.67,4800.0,11.3706,11.3706,11.3706,11.3706,4800.0
2014-09-30 10:55:00,12.67,12.68,12.67,12.67,8800.0,11.3706,11.3795,11.3706,11.3706,8800.0
2014-09-30 11:00:00,12.67,12.67,12.66,12.66,4800.0,11.3706,11.3706,11.3616,11.3616,4800.0
2014-09-30 11:05:00,12.66,12.69,12.66,12.69,326400.0,11.3616,11.3885,11.3616,11.3885,326400.0
2014-09-30 11:10:00,12.69,12.69,12.69,12.69,9600.0,11.3885,11.3885,11.3885,11.3885,9600.0
2014-09-30 11:15:00,12.69,12.7,12.69,12.7,6400.0,11.3885,11.3975,11.3885,11.3975,6400.0
2014-09-30 11:20:00,12.7,12.7,12.68,12.7,134400.0,11.3975,11.3975,11.3795,11.3975,134400.0
2014-09-30 11:25:00,12.7,12.7,12.69,12.7,19200.0,11.3975,11.3975,11.3885,11.3975,19200.0
2014-09-30 11:30:00,12.7,12.7,12.69,12.7,8800.0,11.3975,11.3975,11.3885,11.3975,8800.0
2014-09-30 11:35:00,12.7,12.7,12.69,12.69,14400.0,11.3975,11.3975,11.3885,11.3885,14400.0
2014-09-30 11:40:00,12.69,12.69,12.67,12.67,13600.0,11.3885,11.3885,11.3706,11.3706,13600.0
2014-09-30 11:45:00,12.67,12.67,12.67,12.67,15200.0,11.3706,11.3706,11.3706,11.3706,15200.0
2014-09-30 11:50:00,12.67,12.68,12.67,12.67,29600.0,11.3706,11.3795,11.3706,11.3706,29600.0
2014-09-30 11:55:00,12.67,12.67,12.66,12.67,27200.0,11.3706,11.3706,11.3616,11.3706,27200.0
2014-09-30 12:00:00,12.67,12.67,12.65,12.67,41600.0,11.3706,11.3706,11.3526,11.3706,41600.0
2014-09-30 12:05:00,12.67,12.67,12.66,12.67,33600.0,11.3706,11.3706,11.3616,11.3706,33600.0
2014-09-30 12:10:00,12.66,12.67,12.66,12.67,47200.0,11.3616,11.3706,11.3616,11.3706,47200.0
2014-09-30 12:15:00,12.67,12.67,12.66,12.66,12800.0,11.3706,11.3706,11.3616,11.3616,12800.0
2014-09-30 12:20:00,12.67,12.67,12.62,12.62,69600.0,11.3706,11.3706,11.3257,11.3257,69600.0
2014-09-30 12:25:00,12.62,12.63,12.62,12.63,61600.0,11.3257,11.3347,11.3257,11.3347,61600.0
2014-09-30 12:30:00,12.62,12.62,12.61,12.62,24800.0,11.3257,11.3257,11.3167,11.3257,24800.0
2014-09-30 12:35:00,12.62,12.62,12.59,12.59,80000.0,11.3257,11.3257,11.2988,11.2988,80000.0
2014-09-30 12:40:00,12.59,12.6,12.59,12.6,31200.0,11.2988,11.3077,11.2988,11.3077,31200.0
2014-09-30 12:45:00,12.6,12.6,12.59,12.59,16000.0,11.3077,11.3077,11.2988,11.2988,16000.0
2014-09-30 12:50:00,12.59,12.6,12.59,12.59,27200.0,11.2988,11.3077,11.2988,11.2988,27200.0
2014-09-30 12:55:00,12.59,12.59,12.58,12.58,26400.0,11.2988,11.2988,11.2898,11.2898,26400.0
2014-09-30 13:00:00,12.59,12.59,12.58,12.59,68800.0,11.2988,11.2988,11.2898,11.2988,68800.0
2014-09-30 13:05:00,12.59,12.59,12.58,12.58,88800.0,11.2988,11.2988,11.2898,11.2898,88800.0
2014-09-30 13:10:00,12.58,12.58,12.57,12.58,24000.0,11.2898,11.2898,11.2808,11.2898,24000.0
2014-09-30 13:15:00,12.58,12.58,12.56,12.56,73600.0,11.2898,11.2898,11.2718,11.2718,73600.0
2014-09-30 13:20:00,12.56,12.56,12.56,12.56,32000.0,11.2718,11.2718,11.2718,11.2718,32000.0
2014-09-30 13:25:00,12.56,12.57,12.55,12.55,176000.0,11.2718,11.2808,11.2629,11.2629,176000.0
2014-09-30 13:30:00,12.55,12.56,12.54,12.54,48000.0,11.2629,11.2718,11.2539,11.2539,48000.0
2014-09-30 13:35:00,12.54,12.55,12.54,12.55,54400.0,11.2539,11.2629,11.2539,11.2629,54400.0
2014-09-30 13:40:00,12.54,12.55,12.52,12.53,94400.0,11.2539,11.2629,11.2359,11.2449,94400.0
2014-09-30 13:45:00,12.52,12.53,12.51,12.51,52800.0,11.2359,11.2449,11.227,11.227,52800.0
2014-09-30 13:50:00,12.51,12.52,12.51,12.52,28800.0,11.227,11.2359,11.227,11.2359,28800.0
2014-09-30 13:55:00,12.53,12.53,12.53,12.53,23200.0,11.2449,11.2449,11.2449,11.2449,23200.0
2014-09-30 14:00:00,12.53,12.54,12.53,12.54,65600.0,11.2449,11.2539,11.2449,11.2539,65600.0
2014-09-30 14:05:00,12.54,12.54,12.53,12.53,60000.0,11.2539,11.2539,11.2449,11.2449,60000.0
2014-09-30 14:10:00,12.53,12.54,12.52,12.53,108800.0,11.2449,11.2539,11.2359,11.2449,108800.0
2014-09-30 14:15:00,12.52,12.53,12.52,12.52,56000.0,11.2359,11.2449,11.2359,11.2359,56000.0
2014-09-30 14:20:00,12.52,12.53,12.51,12.51,120800.0,11.2359,11.2449,11.227,11.227,120800.0
2014-09-30 14:25:00,12.52,12.52,12.5,12.52,285600.0,11.2359,11.2359,11.218,11.2359,285600.0
2014-09-30 14:30:00,12.52,12.52,12.5,12.5,163200.0,11.2359,11.2359,11.218,11.218,163200.0
2014-09-30 14:35:00,12.5,12.5,12.48,12.49,85600.0,11.218,11.218,11.2,11.209,85600.0
2014-09-30 14:40:00,12.49,12.51,12.49,12.5,40000.0,11.209,11.227,11.209,11.218,40000.0
2014-09-30 14:45:00,12.5,12.52,12.5,12.52,68800.0,11.218,11.2359,11.218,11.2359,68800.0
2014-09-30 14:50:00,12.52,12.52,12.51,12.51,60000.0,11.2359,11.2359,11.227,11.227,60000.0
2014-09-30 14:55:00,12.51,12.52,12.49,12.49,74400.0,11.227,11.2359,11.209,11.209,74400.0
2014-09-30 15:00:00,12.49,12.49,12.46,12.48,168800.0,11.209,11.209,11.1821,11.2,168800.0
2014-09-30 15:05:00,12.48,12.49,12.48,12.49,89600.0,11.2,11.209,11.2,11.209,89600.0
2014-09-30 15:10:00,12.49,12.51,12.49,12.5,93600.0,11.209,11.227,11.209,11.218,93600.0
2014-09-30 15:15:00,12.5,12.51,12.49,12.5,136800.0,11.218,11.227,11.209,11.218,136800.0
2014-09-30 15:20:00,12.5,12.52,12.5,12.51,120800.0,11.218,11.2359,11.218,11.227,120800.0
2014-09-30 15:25:00,12.51,12.51,12.5,12.51,90400.0,11.227,11.227,11.218,11.227,90400.0
2014-09-30 15:30:00,12.51,12.52,12.5,12.52,143200.0,11.227,11.2359,11.218,11.2359,143200.0
2014-09-30 15:35:00,12.53,12.53,12.52,12.53,221600.0,11.2449,11.2449,11.2359,11.2449,221600.0
2014-09-30 15:40:00,12.52,12.53,12.52,12.53,108000.0,11.2359,11.2449,11.2359,11.2449,108000.0
2014-09-30 15:45:00,12.53,12.53,12.51,12.51,235200.0,11.2449,11.2449,11.227,11.227,235200.0
2014-09-30 15:50:00,12.51,12.51,12.5,12.5,336800.0,11.227,11.227,11.218,11.218,336800.0
2014-09-30 15:55:00,12.5,12.5,12.48,12.48,368800.0,11.218,11.218,11.2,11.2,368800.0
2014-10-01 09:30:00,12.44,12.46,12.33,12.33,221600.0,11.1641,11.1821,11.0654,11.0654,221600.0
2014-10-01 09:35:00,12.33,12.35,12.32,12.32,132000.0,11.0654,11.0834,11.0565,11.0565,132000.0
2014-10-01 09:40:00,12.32,12.32,12.26,12.26,202400.0,11.0565,11.0565,11.0026,11.0026,202400.0
2014-10-01 09:45:00,12.28,12.29,12.26,12.26,100800.0,11.0206,11.0295,11.0026,11.0026,100800.0
2014-10-01 09:50:00,12.26,12.26,12.24,12.24,149600.0,11.0026,11.0026,10.9847,10.9847,149600.0
2014-10-01 09:55:00,12.25,12.26,12.22,12.22,143200.0,10.9936,11.0026,10.9667,10.9667,143200.0
2014-10-01 10:00:00,12.22,12.24,12.2,12.2,168000.0,10.9667,10.9847,10.9488,10.9488,168000.0
2014-10-01 10:05:00,12.19,12.21,12.18,12.21,216000.0,10.9398,10.9577,10.9308,10.9577,216000.0
2014-10-01 10:10:00,12.21,12.24,12.21,12.23,148000.0,10.9577,10.9847,10.9577,10.9757,148000.0
2014-10-01 10:15:00,12.23,12.25,12.23,12.25,68800.0,10.9757,10.9936,10.9757,10.9936,68800.0
2014-10-01 10:20:00,12.25,12.25,12.23,12.23,118400.0,10.9936,10.9936,10.9757,10.9757,118400.0
2014-10-01 10:25:00,12.23,12.23,12.22,12.22,122400.0,10.9757,10.9757,10.9667,10.9667,122400.0
2014-10-01 10:30:00,12.22,12.22,12.19,12.19,100000.0,10.9667,10.9667,10.9398,10.9398,100000.0
2014-10-01 10:35:00,12.19,12.19,12.17,12.18,136800.0,10.9398,10.9398,10.9218,10.9308,136800.0
2014-10-01 10:40:00,12.18,12.21,12.18,12.21,53600.0,10.9308,10.9577,10.9308,10.9577,53600.0
2014-10-01 10:45:00,12.21,12.24,12.2,12.23,96800.0,10.9577,10.9847,10.9488,10.9757,96800.0
2014-10-01 10:50:00,12.24,12.25,12.23,12.24,36000.0,10.9847,10.9936,10.9757,10.9847,36000.0
2014-10-01 10:55:00,12.24,12.27,12.24,12.27,54400.0,10.9847,11.0116,10.9847,11.0116,54400.0
2014-10-01 11:00:00,12.27,12.28,12.27,12.28,56000.0,11.0116,11.0206,11.0116,11.0206,56000.0
2014-10-01 11:05:00,12.28,12.29,12.28,12.28,32800.0,11.0206,11.0295,11.0206,11.0206,32800.0
2014-10-01 11:10:00,12.28,12.29,12.27,12.27,75200.0,11.0206,11.0295,11.0116,11.0116,75200.0
2014-10-01 11:15:00,12.27,12.28,12.27,12.28,68000.0,11.0116,11.0206,11.0116,11.0206,68000.0
2014-10-01 11:20:00,12.28,12.28,12.27,12.27,60000.0,11.0206,11.0206,11.0116,11.0116,60000.0
2014-10-01 11:25:00,12.27,12.27,12.25,12.26,84800.0,11.0116,11.0116,10.9936,11.0026,84800.0
2014-10-01 11:30:00,12.25,12.26,12.25,12.25,81600.0,10.9936,11.0026,10.9936,10.9936,81600.0
2014-10-01 11:35:00,12.25,12.27,12.25,12.27,37600.0,10.9936,11.0116,10.9936,11.0116,37600.0
2014-10-01 11:40:00,12.27,12.27,12.25,12.26,47200.0,11.0116,11.0116,10.9936,11.0026,47200.0
2014-10-01 11:45:00,12.26,12.26,12.23,12.23,88000.0,11.0026,11.0026,10.9757,10.9757,88000.0
2014-10-01 11:50:00,12.23,12.26,12.23,12.26,37600.0,10.9757,11.0026,10.9757,11.0026,37600.0
2014-10-01 11:55:00,12.26,12.26,12.26,12.26,41600.0,11.0026,11.0026,11.0026,11.0026,41600.0
2014-10-01 12:00:00,12.25,12.26,12.25,12.25,33600.0,10.9936,11.0026,10.9936,10.9936,33600.0
2014-10-01 12:05:00,12.25,12.26,12.24,12.26,84000.0,10.9936,11.0026,10.9847,11.0026,84000.0
2014-10-01 12:10:00,12.26,12.26,12.23,12.23,32800.0,11.0026,11.0026,10.9757,10.9757,32800.0
2014-10-01 12:15:00,12.23,12.24,12.23,12.24,42400.0,10.9757,10.9847,10.9757,10.9847,42400.0
2014-10-01 12:20:00,12.24,12.26,12.24,12.26,28800.0,10.9847,11.0026,10.9847,11.0026,28800.0
2014-10-01 12:25:00,12.26,12.26,12.24,12.26,52800.0,11.0026,11.0026,10.9847,11.0026,52800.0
2014-10-01 12:30:00,12.26,12.26,12.23,12.24,50400.0,11.0026,11.0026,10.9757,10.9847,50400.0
2014-10-01 12:35:00,12.24,12.24,12.24,12.24,25600.0,10.9847,10.9847,10.9847,10.9847,25600.0
2014-10-01 12:40:00,12.24,12.24,12.23,12.23,41600.0,10.9847,10.9847,10.9757,10.9757,41600.0
2014-10-01 12:45:00,12.23,12.24,12.22,12.23,56800.0,10.9757,10.9847,10.9667,10.9757,56800.0
2014-10-01 12:50:00,12.22,12.24,12.22,12.24,28800.0,10.9667,10.9847,10.9667,10.9847,28800.0
2014-10-01 12:55:00,12.24,12.24,12.23,12.24,36800.0,10.9847,10.9847,10.9757,10.9847,36800.0
2014-10-01 13:00:00,12.24,12.25,12.24,12.24,31200.0,10.9847,10.9936,10.9847,10.9847,31200.0
2014-10-01 13:05:00,12.24,12.24,12.23,12.23,46400.0,10.9847,10.9847,10.9757,10.9757,46400.0
2014-10-01 13:10:00,12.23,12.24,12.23,12.24,108800.0,10.9757,10.9847,10.9757,10.9847,108800.0
2014-10-01 13:15:00,12.24,12.24,12.23,12.24,216000.0,10.9847,10.9847,10.9757,10.9847,216000.0
2014-10-01 13:20:00,12.24,12.25,12.24,12.25,112800.0,10.9847,10.9936,10.9847,10.9936,112800.0
2014-10-01 13:25:00,12.25,12.26,12.24,12.26,99200.0,10.9936,11.0026,10.9847,11.0026,99200.0
2014-10-01 13:30:00,12.26,12.26,12.24,12.24,48800.0,11.0026,11.0026,10.9847,10.9847,48800.0
2014-10-01 13:35:00,12.24,12.24,12.22,12.23,134400.0,10.9847,10.9847,10.9667,10.9757,134400.0
2014-10-01 13:40:00,12.22,12.23,12.21,12.22,83200.0,10.9667,10.9757,10.9577,10.9667,83200.0
2014-10-01 13:45:00,12.21,12.23,12.21,12.22,96800.0,10.9577,10.9757,10.9577,10.9667,96800.0
2014-10-01 13:50:00,12.22,12.22,12.21,12.21,55200.0,10.9667,10.9667,10.9577,10.9577,55200.0
2014-10-01 13:55:00,12.21,12.21,12.21,12.21,55200.0,10.9577,10.9577,10.9577,10.9577,55200.0
2014-10-01 14:00:00,12.21,12.22,12.21,12.22,122400.0,10.9577,10.9667,10.9577,10.9667,122400.0
2014-10-01 14:05:00,12.22,12.24,12.22,12.24,133600.0,10.9667,10.9847,10.9667,10.9847,133600.0
2014-10-01 14:10:00,12.24,12.24,12.23,12.23,69600.0,10.9847,10.9847,10.9757,10.9757,69600.0
2014-10-01 14:15:00,12.23,12.25,12.23,12.25,64000.0,10.9757,10.9936,10.9757,10.9936,64000.0
2014-10-01 14:20:00,12.24,12.25,12.24,12.24,77600.0,10.9847,10.9936,10.9847,10.9847,77600.0
2014-10-01 14:25:00,12.25,12.26,12.24,12.26,106400.0,10.9936,11.0026,10.9847,11.0026,106400.0
2014-10-01 14:30:00,12.26,12.27,12.25,12.25,56000.0,11.0026,11.0116,10.9936,10.9936,56000.0
2014-10-01 14:35:00,12.25,12.26,12.25,12.25,122400.0,10.9936,11.0026,10.9936,10.9936,122400.0
2014-10-01 14:40:00,12.26,12.26,12.25,12.25,76800.0,11.0026,11.0026,10.9936,10.9936,76800.0
2014-10-01 14:45:00,12.25,12.26,12.25,12.26,52800.0,10.9936,11.0026,10.9936,11.0026,52800.0
2014-10-01 14:50:00,12.26,12.26,12.25,12.26,68800.0,11.0026,11.0026,10.9936,11.0026,68800.0
2014-10-01 14:55:00,12.25,12.26,12.24,12.24,96000.0,10.9936,11.0026,10.9847,10.9847,96000.0
2014-10-01 15:00:00,12.24,12.25,12.23,12.23,204800.0,10.9847,10.9936,10.9757,10.9757,204800.0
2014-10-01 15:05:00,12.22,12.24,12.22,12.22,93600.0,10.9667,10.9847,10.9667,10.9667,93600.0
2014-10-01 15:10:00,12.22,12.24,12.22,12.23,102400.0,10.9667,10.9847,10.9667,10.9757,102400.0
2014-10-01 15:15:00,12.23,12.25,12.23,12.25,122400.0,10.9757,10.9936,10.9757,10.9936,122400.0
2014-10-01 15:20:00,12.25,12.25,12.23,12.23,116000.0,10.9936,10.9936,10.9757,10.9757,116000.0
2014-10-01 15:25:00,12.23,12.26,12.23,12.25,120800.0,10.9757,11.0026,10.9757,10.9936,120800.0
2014-10-01 15:30:00,12.25,12.28,12.25,12.27,140000.0,10.9936,11.0206,10.9936,11.0116,140000.0
2014-10-01 15:35:00,12.27,12.27,12.25,12.27,153600.0,11.0116,11.0116,10.9936,11.0116,153600.0
2014-10-01 15:40:00,12.27,12.28,12.27,12.28,214400.0,11.0116,11.0206,11.0116,11.0206,214400.0
2014-10-01 15:45:00,12.28,12.3,12.28,12.29,219200.0,11.0206,11.0385,11.0206,11.0295,219200.0
2014-10-01 15:50:00,12.29,12.29,12.27,12.27,194400.0,11.0295,11.0295,11.0116,11.0116,194400.0
2014-10-01 15:55:00,12.27,12.29,12.26,12.26,381600.0,11.0116,11.0295,11.0026,11.0026,381600.0
2014-10-02 09:30:00,12.28,12.32,12.28,12.29,85600.0,11.0206,11.0565,11.0206,11.0295,85600.0
2014-10-02 09:35:00,12.29,12.3,12.28,12.3,52000.0,11.0295,11.0385,11.0206,11.0385,52000.0
2014-10-02 09:40:00,12.3,12.32,12.3,12.31,68000.0,11.0385,11.0565,11.0385,11.0475,68000.0
2014-10-02 09:45:00,12.31,12.31,12.29,12.3,76800.0,11.0475,11.0475,11.0295,11.0385,76800.0
2014-10-02 09:50:00,12.3,12.33,12.3,12.31,69600.0,11.0385,11.0654,11.0385,11.0475,69600.0
2014-10-02 09:55:00,12.31,12.33,12.31,12.33,65600.0,11.0475,11.0654,11.0475,11.0654,65600.0
2014-10-02 10:00:00,12.33,12.33,12.31,12.31,110400.0,11.0654,11.0654,11.0475,11.0475,110400.0
2014-10-02 10:05:00,12.31,12.33,12.3,12.33,88000.0,11.0475,11.0654,11.0385,11.0654,88000.0
2014-10-02 10:10:00,12.33,12.33,12.3,12.31,92800.0,11.0654,11.0654,11.0385,11.0475,92800.0
2014-10-02 10:15:00,12.3,12.32,12.29,12.3,113600.0,11.0385,11.0565,11.0295,11.0385,113600.0
2014-10-02 10:20:00,12.3,12.31,12.3,12.3,35200.0,11.0385,11.0475,11.0385,11.0385,35200.0
2014-10-02 10:25:00,12.31,12.31,12.29,12.29,62400.0,11.0475,11.0475,11.0295,11.0295,62400.0
2014-10-02 10:30:00,12.29,12.29,12.25,12.25,69600.0,11.0295,11.0295,10.9936,10.9936,69600.0
2014-10-02 10:35:00,12.25,12.27,12.24,12.27,40000.0,10.9936,11.0116,10.9847,11.0116,40000.0
2014-10-02 10:40:00,12.27,12.27,12.25,12.26,38400.0,11.0116,11.0116,10.9936,11.0026,38400.0
2014-10-02 10:45:00,12.26,12.27,12.26,12.26,50400.0,11.0026,11.0116,11.0026,11.0026,50400.0
2014-10-02 10:50:00,12.27,12.27,12.25,12.25,44800.0,11.0116,11.0116,10.9936,10.9936,44800.0
2014-10-02 10:55:00,12.26,12.26,12.25,12.25,62400.0,11.0026,11.0026,10.9936,10.9936,62400.0
2014-10-02 11:00:00,12.26,12.26,12.24,12.26,68000.0,11.0026,11.0026,10.9847,11.0026,68000.0
2014-10-02 11:05:00,12.26,12.28,12.26,12.27,51200.0,11.0026,11.0206,11.0026,11.0116,51200.0
2014-10-02 11:10:00,12.27,12.28,12.26,12.28,52000.0,11.0116,11.0206,11.0026,11.0206,52000.0
2014-10-02 11:15:00,12.28,12.28,12.27,12.28,42400.0,11.0206,11.0206,11.0116,11.0206,42400.0
2014-10-02 11:20:00,12.28,12.28,12.26,12.26,72000.0,11.0206,11.0206,11.0026,11.0026,72000.0
2014-10-02 11:25:00,12.27,12.27,12.26,12.26,53600.0,11.0116,11.0116,11.0026,11.0026,53600.0
2014-10-02 11:30:00,12.26,12.28,12.25,12.25,116000.0,11.0026,11.0206,10.9936,10.9936,116000.0
2014-10-02 11:35:00,12.25,12.25,12.23,12.24,48000.0,10.9936,10.9936,10.9757,10.9847,48000.0
2014-10-02 11:40:00,12.24,12.24,12.2,12.21,49600.0,10.9847,10.9847,10.9488,10.9577,49600.0
2014-10-02 11:45:00,12.22,12.24,12.21,12.23,52800.0,10.9667,10.9847,10.9577,10.9757,52800.0
2014-10-02 11:50:00,12.22,12.25,12.22,12.25,40800.0,10.9667,10.9936,10.9667,10.9936,40800.0
2014-10-02 11:55:00,12.25,12.25,12.23,12.25,42400.0,10.9936,10.9936,10.9757,10.9936,42400.0
2014-10-02 12:00:00,12.24,12.26,12.24,12.26,78400.0,10.9847,11.0026,10.9847,11.0026,78400.0
2014-10-02 12:05:00,12.26,12.28,12.26,12.28,52000.0,11.0026,11.0206,11.0026,11.0206,52000.0
2014-10-02 12:10:00,12.27,12.28,12.27,12.28,27200.0,11.0116,11.0206,11.0116,11.0206,27200.0
2014-10-02 12:15:00,12.28,12.28,12.27,12.27,44800.0,11.0206,11.0206,11.0116,11.0116,44800.0
2014-10-02 12:20:00,12.27,12.28,12.27,12.28,24800.0,11.0116,11.0206,11.0116,11.0206,24800.0
2014-10-02 12:25:00,12.28,12.29,12.28,12.29,52800.0,11.0206,11.0295,11.0206,11.0295,52800.0
2014-10-02 12:30:00,12.29,12.29,12.27,12.28,41600.0,11.0295,11.0295,11.0116,11.0206,41600.0
2014-10-02 12:35:00,12.28,12.28,12.27,12.28,28800.0,11.0206,11.0206,11.0116,11.0206,28800.0
2014-10-02 12:40:00,12.28,12.29,12.27,12.29,45600.0,11.0206,11.0295,11.0116,11.0295,45600.0
2014-10-02 12:45:00,12.29,12.3,12.29,12.29,26400.0,11.0295,11.0385,11.0295,11.0295,26400.0
2014-10-02 12:50:00,12.29,12.32,12.29,12.32,48800.0,11.0295,11.0565,11.0295,11.0565,48800.0
2014-10-02 12:55:00,12.32,12.33,12.31,12.33,43200.0,11.0565,11.0654,11.0475,11.0654,43200.0
2014-10-02 13:00:00,12.33,12.34,12.32,12.34,36000.0,11.0654,11.0744,11.0565,11.0744,36000.0
2014-10-02 13:05:00,12.33,12.34,12.32,12.34,105600.0,11.0654,11.0744,11.0565,11.0744,105600.0
2014-10-02 13:10:00,12.34,12.35,12.34,12.35,58400.0,11.0744,11.0834,11.0744,11.0834,58400.0
2014-10-02 13:15:00,12.35,12.35,12.34,12.34,113600.0,11.0834,11.0834,11.0744,11.0744,113600.0
2014-10-02 13:20:00,12.34,12.34,12.32,12.32,100800.0,11.0744,11.0744,11.0565,11.0565,100800.0
2014-10-02 13:25:00,12.32,12.33,12.32,12.33,92800.0,11.0565,11.0654,11.0565,11.0654,92800.0
2014-10-02 13:30:00,12.32,12.33,12.32,12.33,75200.0,11.0565,11.0654,11.0565,11.0654,75200.0
2014-10-02 13:35:00,12.33,12.34,12.33,12.33,92000.0,11.0654,11.0744,11.0654,11.0654,92000.0
2014-10-02 13:40:00,12.34,12.34,12.33,12.34,52000.0,11.0744,11.0744,11.0654,11.0744,52000.0
2014-10-02 13:45:00,12.34,12.35,12.33,12.33,54400.0,11.0744,11.0834,11.0654,11.0654,54400.0
2014-10-02 13:50:00,12.34,12.35,12.34,12.35,27200.0,11.0744,11.0834,11.0744,11.0834,27200.0
2014-10-02 13:55:00,12.35,12.35,12.34,12.34,49600.0,11.0834,11.0834,11.0744,11.0744,49600.0
2014-10-02 14:00:00,12.34,12.34,12.33,12.33,66400.0,11.0744,11.0744,11.0654,11.0654,66400.0
2014-10-02 14:05:00,12.33,12.35,12.33,12.35,66400.0,11.0654,11.0834,11.0654,11.0834,66400.0
2014-10-02 14:10:00,12.35,12.36,12.34,12.36,47200.0,11.0834,11.0923,11.0744,11.0923,47200.0
2014-10-02 14:15:00,12.36,12.36,12.34,12.35,20000.0,11.0923,11.0923,11.0744,11.0834,20000.0
2014-10-02 14:20:00,12.35,12.35,12.34,12.34,69600.0,11.0834,11.0834,11.0744,11.0744,69600.0
2014-10-02 14:25:00,12.35,12.36,12.34,12.36,46400.0,11.0834,11.0923,11.0744,11.0923,46400.0
2014-10-02 14:30:00,12.36,12.36,12.34,12.34,57600.0,11.0923,11.0923,11.0744,11.0744,57600.0
2014-10-02 14:35:00,12.35,12.35,12.34,12.35,37600.0,11.0834,11.0834,11.0744,11.0834,37600.0
2014-10-02 14:40:00,12.35,12.36,12.34,12.36,57600.0,11.0834,11.0923,11.0744,11.0923,57600.0
2014-10-02 14:45:00,12.36,12.37,12.36,12.37,44800.0,11.0923,11.1013,11.0923,11.1013,44800.0
2014-10-02 14:50:00,12.37,12.38,12.36,12.38,92800.0,11.1013,11.1103,11.0923,11.1103,92800.0
2014-10-02 14:55:00,12.38,12.38,12.37,12.38,74400.0,11.1103,11.1103,11.1013,11.1103,74400.0
2014-10-02 15:00:00,12.38,12.38,12.36,12.37,89600.0,11.1103,11.1103,11.0923,11.1013,89600.0
2014-10-02 15:05:00,12.36,12.38,12.36,12.37,65600.0,11.0923,11.1103,11.0923,11.1013,65600.0
2014-10-02 15:10:00,12.37,12.38,12.37,12.37,71200.0,11.1013,11.1103,11.1013,11.1013,71200.0
2014-10-02 15:15:00,12.37,12.37,12.35,12.35,69600.0,11.1013,11.1013,11.0834,11.0834,69600.0
2014-10-02 15:20:00,12.35,12.36,12.35,12.35,87200.0,11.0834,11.0923,11.0834,11.0834,87200.0
2014-10-02 15:25:00,12.35,12.36,12.35,12.36,71200.0,11.0834,11.0923,11.0834,11.0923,71200.0
2014-10-02 15:30:00,12.36,12.36,12.34,12.35,88000.0,11.0923,11.0923,11.0744,11.0834,88000.0
2014-10-02 15:35:00,12.35,12.37,12.35,12.37,74400.0,11.0834,11.1013,11.0834,11.1013,74400.0
2014-10-02 15:40:00,12.37,12.37,12.35,12.35,93600.0,11.1013,11.1013,11.0834,11.0834,93600.0
2014-10-02 15:45:00,12.35,12.35,12.33,12.34,416800.0,11.0834,11.0834,11.0654,11.0744,416800.0
2014-10-02 15:50:00,12.35,12.35,12.33,12.34,236000.0,11.0834,11.0834,11.0654,11.0744,236000.0
2014-10-02 15:55:00,12.34,12.36,12.34,12.34,172800.0,11.0744,11.0923,11.0744,11.0744,172800.0
2014-10-03 09:30:00,12.38,12.43,12.38,12.41,136800.0,11.1103,11.1552,11.1103,11.1372,136800.0
2014-10-03 09:35:00,12.41,12.41,12.37,12.38,64800.0,11.1372,11.1372,11.1013,11.1103,64800.0
2014-10-03 09:40:00,12.37,12.4,12.37,12.39,88800.0,11.1013,11.1282,11.1013,11.1193,88800.0
2014-10-03 09:45:00,12.39,12.42,12.39,12.4,96000.0,11.1193,11.1462,11.1193,11.1282,96000.0
2014-10-03 09:50:00,12.41,12.41,12.39,12.4,28800.0,11.1372,11.1372,11.1193,11.1282,28800.0
2014-10-03 09:55:00,12.4,12.41,12.39,12.39,55200.0,11.1282,11.1372,11.1193,11.1193,55200.0
2014-10-03 10:00:00,12.4,12.42,12.39,12.41,43200.0,11.1282,11.1462,11.1193,11.1372,43200.0
2014-10-03 10:05:00,12.42,12.42,12.41,12.41,6400.0,11.1462,11.1462,11.1372,11.1372,6400.0
2014-10-03 10:10:00,12.41,12.42,12.4,12.42,46400.0,11.1372,11.1462,11.1282,11.1462,46400.0
2014-10-03 10:15:00,12.41,12.42,12.4,12.4,15200.0,11.1372,11.1462,11.1282,11.1282,15200.0
2014-10-03 10:20:00,12.4,12.41,12.39,12.4,17600.0,11.1282,11.1372,11.1193,11.1282,17600.0
2014-10-03 10:25:00,12.4,12.4,12.38,12.39,36800.0,11.1282,11.1282,11.1103,11.1193,36800.0
2014-10-03 10:30:00,12.39,12.4,12.38,12.39,15200.0,11.1193,11.1282,11.1103,11.1193,15200.0
2014-10-03 10:35:00,12.38,12.38,12.38,12.38,9600.0,11.1103,11.1103,11.1103,11.1103,9600.0
2014-10-03 10:40:00,12.38,12.38,12.36,12.38,24000.0,11.1103,11.1103,11.0923,11.1103,24000.0
2014-10-03 10:45:00,12.38,12.38,12.37,12.38,17600.0,11.1103,11.1103,11.1013,11.1103,17600.0
2014-10-03 10:50:00,12.38,12.38,12.37,12.38,32000.0,11.1103,11.1103,11.1013,11.1103,32000.0
2014-10-03 10:55:00,12.38,12.38,12.38,12.38,3200.0,11.1103,11.1103,11.1103,11.1103,3200.0
2014-10-03 11:00:00,12.39,12.39,12.39,12.39,49600.0,11.1193,11.1193,11.1193,11.1193,49600.0
2014-10-03 11:05:00,12.39,12.41,12.39,12.41,17600.0,11.1193,11.1372,11.1193,11.1372,17600.0
2014-10-03 11:10:00,12.41,12.41,12.39,12.4,13600.0,11.1372,11.1372,11.1193,11.1282,13600.0
2014-10-03 11:15:00,12.39,12.4,12.38,12.39,61600.0,11.1193,11.1282,11.1103,11.1193,61600.0
2014-10-03 11:20:00,12.38,12.38,12.36,12.36,46400.0,11.1103,11.1103,11.0923,11.0923,46400.0
2014-10-03 11:25:00,12.36,12.38,12.36,12.38,28800.0,11.0923,11.1103,11.0923,11.1103,28800.0
2014-10-03 11:30:00,12.38,12.38,12.37,12.38,12000.0,11.1103,11.1103,11.1013,11.1103,12000.0
2014-10-03 11:35:00,12.38,12.38,12.37,12.38,28800.0,11.1103,11.1103,11.1013,11.1103,28800.0
2014-10-03 11:40:00,12.37,12.37,12.37,12.37,32000.0,11.1013,11.1013,11.1013,11.1013,32000.0
2014-10-03 11:45:00,12.37,12.37,12.36,12.37,12800.0,11.1013,11.1013,11.0923,11.1013,12800.0
2014-10-03 11:50:00,12.37,12.37,12.36,12.36,24000.0,11.1013,11.1013,11.0923,11.0923,24000.0
2014-10-03 11:55:00,12.36,12.38,12.36,12.38,9600.0,11.0923,11.1103,11.0923,11.1103,9600.0
2014-10-03 12:00:00,12.37,12.38,12.37,12.38,39200.0,11.1013,11.1103,11.1013,11.1103,39200.0
2014-10-03 12:05:00,12.38,12.38,12.38,12.38,5600.0,11.1103,11.1103,11.1103,11.1103,5600.0
2014-10-03 12:10:00,12.38,12.39,12.38,12.38,12000.0,11.1103,11.1193,11.1103,11.1103,12000.0
2014-10-03 12:15:00,12.39,12.39,12.39,12.39,13600.0,11.1193,11.1193,11.1193,11.1193,13600.0
2014-10-03 12:20:00,12.39,12.4,12.39,12.4,16000.0,11.1193,11.1282,11.1193,11.1282,16000.0
2014-10-03 12:25:00,12.4,12.4,12.4,12.4,13600.0,11.1282,11.1282,11.1282,11.1282,13600.0
2014-10-03 12:30:00,12.4,12.4,12.39,12.4,31200.0,11.1282,11.1282,11.1193,11.1282,31200.0
2014-10-03 12:35:00,12.4,12.41,12.39,12.4,28800.0,11.1282,11.1372,11.1193,11.1282,28800.0
2014-10-03 12:40:00,12.4,12.41,12.4,12.41,8800.0,11.1282,11.1372,11.1282,11.1372,8800.0
2014-10-03 12:45:00,12.41,12.41,12.4,12.4,32800.0,11.1372,11.1372,11.1282,11.1282,32800.0
2014-10-03 12:50:00,12.4,12.4,12.39,12.4,13600.0,11.1282,11.1282,11.1193,11.1282,13600.0
2014-10-03 12:55:00,12.4,12.41,12.4,12.4,12000.0,11.1282,11.1372,11.1282,11.1282,12000.0
2014-10-03 13:00:00,12.4,12.4,12.38,12.39,26400.0,11.1282,11.1282,11.1103,11.1193,26400.0
2014-10-03 13:05:00,12.39,12.4,12.39,12.39,2400.0,11.1193,11.1282,11.1193,11.1193,2400.0
2014-10-03 13:10:00,12.4,12.4,12.4,12.4,4000.0,11.1282,11.1282,11.1282,11.1282,4000.0
2014-10-03 13:15:00,12.4,12.4,12.38,12.39,8800.0,11.1282,11.1282,11.1103,11.1193,8800.0
2014-10-03 13:20:00,12.39,12.39,12.39,12.39,5600.0,11.1193,11.1193,11.1193,11.1193,5600.0
2014-10-03 13:25:00,12.4,12.4,12.39,12.4,11200.0,11.1282,11.1282,11.1193,11.1282,11200.0
2014-10-03 13:30:00,12.41,12.41,12.4,12.4,3200.0,11.1372,11.1372,11.1282,11.1282,3200.0
2014-10-03 13:35:00,12.4,12.4,12.39,12.4,14400.0,11.1282,11.1282,11.1193,11.1282,14400.0
2014-10-03 13:40:00,12.4,12.4,12.4,12.4,1600.0,11.1282,11.1282,11.1282,11.1282,1600.0
2014-10-03 13:45:00,12.4,12.41,12.4,12.4,4000.0,11.1282,11.1372,11.1282,11.1282,4000.0
2014-10-03 13:50:00,12.41,12.42,12.41,12.42,12800.0,11.1372,11.1462,11.1372,11.1462,12800.0
2014-10-03 13:55:00,12.42,12.42,12.41,12.41,7200.0,11.1462,11.1462,11.1372,11.1372,7200.0
2014-10-03 14:00:00,12.42,12.43,12.41,12.43,24000.0,11.1462,11.1552,11.1372,11.1552,24000.0
2014-10-03 14:05:00,12.42,12.43,12.42,12.42,38400.0,11.1462,11.1552,11.1462,11.1462,38400.0
2014-10-03 14:10:00,12.43,12.43,12.43,12.43,8000.0,11.1552,11.1552,11.1552,11.1552,8000.0
2014-10-03 14:15:00,12.43,12.44,12.43,12.44,40000.0,11.1552,11.1641,11.1552,11.1641,40000.0
2014-10-03 14:20:00,12.43,12.44,12.43,12.44,22400.0,11.1552,11.1641,11.1552,11.1641,22400.0
2014-10-03 14:25:00,12.44,12.45,12.44,12.44,12000.0,11.1641,11.1731,11.1641,11.1641,12000.0
2014-10-03 14:30:00,12.44,12.45,12.44,12.44,12000.0,11.1641,11.1731,11.1641,11.1641,12000.0
2014-10-03 14:35:00,12.44,12.44,12.44,12.44,5600.0,11.1641,11.1641,11.1641,11.1641,5600.0
2014-10-03 14:40:00,12.45,12.45,12.44,12.44,16800.0,11.1731,11.1731,11.1641,11.1641,16800.0
2014-10-03 14:45:00,12.44,12.45,12.44,12.45,10400.0,11.1641,11.1731,11.1641,11.1731,10400.0
2014-10-03 14:50:00,12.44,12.45,12.44,12.44,17600.0,11.1641,11.1731,11.1641,11.1641,17600.0
2014-10-03 14:55:00,12.44,12.44,12.44,12.44,6400.0,11.1641,11.1641,11.1641,11.1641,6400.0
2014-10-03 15:00:00,12.44,12.45,12.44,12.45,31200.0,11.1641,11.1731,11.1641,11.1731,31200.0
2014-10-03 15:05:00,12.45,12.45,12.43,12.43,20800.0,11.1731,11.1731,11.1552,11.1552,20800.0
2014-10-03 15:10:00,12.44,12.45,12.43,12.44,43200.0,11.1641,11.1731,11.1552,11.1641,43200.0
2014-10-03 15:15:00,12.44,12.44,12.43,12.43,15200.0,11.1641,11.1641,11.1552,11.1552,15200.0
2014-10-03 15:20:00,12.43,12.43,12.42,12.43,17600.0,11.1552,11.1552,11.1462,11.1552,17600.0
2014-10-03 15:25:00,12.42,12.43,12.42,12.43,11200.0,11.1462,11.1552,11.1462,11.1552,11200.0
2014-10-03 15:30:00,12.43,12.43,12.42,12.42,38400.0,11.1552,11.1552,11.1462,11.1462,38400.0
2014-10-03 15:35:00,12.42,12.43,12.42,12.42,36000.0,11.1462,11.1552,11.1462,11.1462,36000.0
2014-10-03 15:40:00,12.43,12.43,12.42,12.42,59200.0,11.1552,11.1552,11.1462,11.1462,59200.0
2014-10-03 15:45:00,12.43,12.44,12.42,12.44,205600.0,11.1552,11.1641,11.1462,11.1641,205600.0
2014-10-03 15:50:00,12.44,12.44,12.43,12.43,111200.0,11.1641,11.1641,11.1552,11.1552,111200.0
2014-10-03 15:55:00,12.43,12.43,12.42,12.42,402400.0,11.1552,11.1552,11.1462,11.1462,402400.0
2014-10-06 09:30:00,12.47,12.48,12.44,12.46,56800.0,11.1911,11.2,11.1641,11.1821,56800.0
2014-10-06 09:35:00,12.44,12.48,12.43,12.44,45600.0,11.1641,11.2,11.1552,11.1641,45600.0
2014-10-06 09:40:00,12.45,12.48,12.45,12.46,176000.0,11.1731,11.2,11.1731,11.1821,176000.0
2014-10-06 09:45:00,12.47,12.48,12.45,12.45,96000.0,11.1911,11.2,11.1731,11.1731,96000.0
2014-10-06 09:50:00,12.46,12.46,12.44,12.45,32800.0,11.1821,11.1821,11.1641,11.1731,32800.0
2014-10-06 09:55:00,12.44,12.45,12.43,12.44,48000.0,11.1641,11.1731,11.1552,11.1641,48000.0
2014-10-06 10:00:00,12.43,12.44,12.42,12.42,18400.0,11.1552,11.1641,11.1462,11.1462,18400.0
2014-10-06 10:05:00,12.43,12.44,12.43,12.43,37600.0,11.1552,11.1641,11.1552,11.1552,37600.0
2014-10-06 10:10:00,12.43,12.43,12.42,12.42,37600.0,11.1552,11.1552,11.1462,11.1462,37600.0
2014-10-06 10:15:00,12.43,12.44,12.42,12.43,130400.0,11.1552,11.1641,11.1462,11.1552,130400.0
2014-10-06 10:20:00,12.43,12.43,12.41,12.43,20000.0,11.1552,11.1552,11.1372,11.1552,20000.0
2014-10-06 10:25:00,12.42,12.44,12.42,12.44,181600.0,11.1462,11.1641,11.1462,11.1641,181600.0
2014-10-06 10:30:00,12.44,12.45,12.43,12.45,26400.0,11.1641,11.1731,11.1552,11.1731,26400.0
2014-10-06 10:35:00,12.45,12.46,12.44,12.46,32800.0,11.1731,11.1821,11.1641,11.1821,32800.0
2014-10-06 10:40:00,12.46,12.47,12.46,12.47,20800.0,11.1821,11.1911,11.1821,11.1911,20800.0
2014-10-06 10:45:00,12.47,12.47,12.43,12.44,171200.0,11.1911,11.1911,11.1552,11.1641,171200.0
2014-10-06 10:50:00,12.42,12.42,12.41,12.41,34400.0,11.1462,11.1462,11.1372,11.1372,34400.0
2014-10-06 10:55:00,12.4,12.41,12.4,12.41,14400.0,11.1282,11.1372,11.1282,11.1372,14400.0
2014-10-06 11:00:00,12.41,12.42,12.4,12.42,96000.0,11.1372,11.1462,11.1282,11.1462,96000.0
2014-10-06 11:05:00,12.42,12.43,12.42,12.43,22400.0,11.1462,11.1552,11.1462,11.1552,22400.0
2014-10-06 11:10:00,12.43,12.43,12.43,12.43,16000.0,11.1552,11.1552,11.1552,11.1552,16000.0
2014-10-06 11:15:00,12.43,12.44,12.42,12.43,40000.0,11.1552,11.1641,11.1462,11.1552,40000.0
2014-10-06 11:20:00,12.43,12.44,12.42,12.42,60800.0,11.1552,11.1641,11.1462,11.1462,60800.0
2014-10-06 11:25:00,12.43,12.43,12.42,12.42,28000.0,11.1552,11.1552,11.1462,11.1462,28000.0
2014-10-06 11:30:00,12.42,12.43,12.41,12.42,59200.0,11.1462,11.1552,11.1372,11.1462,59200.0
2014-10-06 11:35:00,12.42,12.42,12.4,12.4,52000.0,11.1462,11.1462,11.1282,11.1282,52000.0
2014-10-06 11:40:00,12.4,12.41,12.39,12.4,12800.0,11.1282,11.1372,11.1193,11.1282,12800.0
2014-10-06 11:45:00,12.38,12.38,12.37,12.38,15200.0,11.1103,11.1103,11.1013,11.1103,15200.0
2014-10-06 11:50:00,12.38,12.39,12.38,12.38,14400.0,11.1103,11.1193,11.1103,11.1103,14400.0
2014-10-06 11:55:00,12.38,12.39,12.38,12.38,15200.0,11.1103,11.1193,11.1103,11.1103,15200.0
2014-10-06 12:00:00,12.39,12.41,12.39,12.41,17600.0,11.1193,11.1372,11.1193,11.1372,17600.0
2014-10-06 12:05:00,12.41,12.42,12.41,12.42,12800.0,11.1372,11.1462,11.1372,11.1462,12800.0
2014-10-06 12:10:00,12.42,12.42,12.41,12.41,13600.0,11.1462,11.1462,11.1372,11.1372,13600.0
2014-10-06 12:15:00,12.41,12.42,12.41,12.42,6400.0,11.1372,11.1462,11.1372,11.1462,6400.0
2014-10-06 12:20:00,12.42,12.42,12.41,12.42,24000.0,11.1462,11.1462,11.1372,11.1462,24000.0
2014-10-06 12:25:00,12.42,12.42,12.41,12.41,12800.0,11.1462,11.1462,11.1372,11.1372,12800.0
2014-10-06 12:30:00,12.42,12.42,12.41,12.41,12800.0,11.1462,11.1462,11.1372,11.1372,12800.0
2014-10-06 12:35:00,12.41,12.41,12.4,12.41,21600.0,11.1372,11.1372,11.1282,11.1372,21600.0
2014-10-06 12:40:00,12.41,12.41,12.38,12.38,48800.0,11.1372,11.1372,11.1103,11.1103,48800.0
2014-10-06 12:45:00,12.38,12.38,12.38,12.38,39200.0,11.1103,11.1103,11.1103,11.1103,39200.0
2014-10-06 12:50:00,12.38,12.38,12.37,12.37,35200.0,11.1103,11.1103,11.1013,11.1013,35200.0
2014-10-06 12:55:00,12.37,12.38,12.36,12.38,36000.0,11.1013,11.1103,11.0923,11.1103,36000.0
2014-10-06 13:00:00,12.37,12.38,12.36,12.38,37600.0,11.1013,11.1103,11.0923,11.1103,37600.0
2014-10-06 13:05:00,12.38,12.38,12.38,12.38,22400.0,11.1103,11.1103,11.1103,11.1103,22400.0
2014-10-06 13:10:00,12.38,12.38,12.37,12.38,28800.0,11.1103,11.1103,11.1013,11.1103,28800.0
2014-10-06 13:15:00,12.38,12.39,12.38,12.38,40000.0,11.1103,11.1193,11.1103,11.1103,40000.0
2014-10-06 13:20:00,12.38,12.39,12.38,12.38,40800.0,11.1103,11.1193,11.1103,11.1103,40800.0
2014-10-06 13:25:00,12.39,12.4,12.39,12.4,20000.0,11.1193,11.1282,11.1193,11.1282,20000.0
2014-10-06 13:30:00,12.4,12.4,12.38,12.39,16800.0,11.1282,11.1282,11.1103,11.1193,16800.0
2014-10-06 13:35:00,12.39,12.39,12.39,12.39,24800.0,11.1193,11.1193,11.1193,11.1193,24800.0
2014-10-06 13:40:00,12.39,12.39,12.38,12.39,30400.0,11.1193,11.1193,11.1103,11.1193,30400.0
2014-10-06 13:45:00,12.39,12.39,12.38,12.38,32800.0,11.1193,11.1193,11.1103,11.1103,32800.0
2014-10-06 13:50:00,12.38,12.38,12.38,12.38,32800.0,11.1103,11.1103,11.1103,11.1103,32800.0
2014-10-06 13:55:00,12.38,12.38,12.38,12.38,35200.0,11.1103,11.1103,11.1103,11.1103,35200.0
2014-10-06 14:00:00,12.38,12.38,12.37,12.38,83200.0,11.1103,11.1103,11.1013,11.1103,83200.0
2014-10-06 14:05:00,12.38,12.38,12.36,12.37,39200.0,11.1103,11.1103,11.0923,11.1013,39200.0
2014-10-06 14:10:00,12.37,12.37,12.37,12.37,21600.0,11.1013,11.1013,11.1013,11.1013,21600.0
2014-10-06 14:15:00,12.38,12.38,12.37,12.38,39200.0,11.1103,11.1103,11.1013,11.1103,39200.0
2014-10-06 14:20:00,12.38,12.4,12.38,12.39,65600.0,11.1103,11.1282,11.1103,11.1193,65600.0
2014-10-06 14:25:00,12.39,12.39,12.39,12.39,33600.0,11.1193,11.1193,11.1193,11.1193,33600.0
2014-10-06 14:30:00,12.39,12.39,12.38,12.39,39200.0,11.1193,11.1193,11.1103,11.1193,39200.0
2014-10-06 14:35:00,12.39,12.39,12.38,12.38,39200.0,11.1193,11.1193,11.1103,11.1103,39200.0
2014-10-06 14:40:00,12.38,12.38,12.37,12.38,61600.0,11.1103,11.1103,11.1013,11.1103,61600.0
2014-10-06 14:45:00,12.38,12.39,12.38,12.38,52800.0,11.1103,11.1193,11.1103,11.1103,52800.0
2014-10-06 14:50:00,12.38,12.39,12.38,12.39,36800.0,11.1103,11.1193,11.1103,11.1193,36800.0
2014-10-06 14:55:00,12.39,12.39,12.38,12.38,48800.0,11.1193,11.1193,11.1103,11.1103,48800.0
2014-10-06 15:00:00,12.38,12.38,12.37,12.37,52000.0,11.1103,11.1103,11.1013,11.1013,52000.0
2014-10-06 15:05:00,12.37,12.37,12.36,12.36,62400.0,11.1013,11.1013,11.0923,11.0923,62400.0
2014-10-06 15:10:00,12.36,12.37,12.36,12.36,64800.0,11.0923,11.1013,11.0923,11.0923,64800.0
2014-10-06 15:15:00,12.36,12.38,12.36,12.38,123200.0,11.0923,11.1103,11.0923,11.1103,123200.0
2014-10-06 15:20:00,12.38,12.4,12.38,12.4,124000.0,11.1103,11.1282,11.1103,11.1282,124000.0
2014-10-06 15:25:00,12.4,12.4,12.4,12.4,111200.0,11.1282,11.1282,11.1282,11.1282,111200.0
2014-10-06 15:30:00,12.4,12.4,12.39,12.4,180800.0,11.1282,11.1282,11.1193,11.1282,180800.0
2014-10-06 15:35:00,12.4,12.41,12.4,12.41,155200.0,11.1282,11.1372,11.1282,11.1372,155200.0
2014-10-06 15:40:00,12.41,12.41,12.4,12.4,303200.0,11.1372,11.1372,11.1282,11.1282,303200.0
2014-10-06 15:45:00,12.4,12.4,12.38,12.38,164800.0,11.1282,11.1282,11.1103,11.1103,164800.0
2014-10-06 15:50:00,12.38,12.38,12.37,12.38,224000.0,11.1103,11.1103,11.1013,11.1103,224000.0
2014-10-06 15:55:00,12.38,12.38,12.37,12.38,247200.0,11.1103,11.1103,11.1013,11.1103,247200.0
2014-10-07 09:30:00,12.33,12.33,12.27,12.27,128800.0,11.0654,11.0654,11.0116,11.0116,128800.0
2014-10-07 09:35:00,12.27,12.27,12.25,12.27,36800.0,11.0116,11.0116,10.9936,11.0116,36800.0
2014-10-07 09:40:00,12.28,12.3,12.28,12.29,62400.0,11.0206,11.0385,11.0206,11.0295,62400.0
2014-10-07 09:45:00,12.29,12.3,12.28,12.3,37600.0,11.0295,11.0385,11.0206,11.0385,37600.0
2014-10-07 09:50:00,12.3,12.31,12.29,12.29,72800.0,11.0385,11.0475,11.0295,11.0295,72800.0
2014-10-07 09:55:00,12.29,12.29,12.28,12.29,119200.0,11.0295,11.0295,11.0206,11.0295,119200.0
2014-10-07 10:00:00,12.29,12.31,12.28,12.31,76800.0,11.0295,11.0475,11.0206,11.0475,76800.0
2014-10-07 10:05:00,12.31,12.33,12.31,12.32,56800.0,11.0475,11.0654,11.0475,11.0565,56800.0
2014-10-07 10:10:00,12.33,12.34,12.31,12.31,38400.0,11.0654,11.0744,11.0475,11.0475,38400.0
2014-10-07 10:15:00,12.3,12.33,12.3,12.33,63200.0,11.0385,11.0654,11.0385,11.0654,63200.0
2014-10-07 10:20:00,12.33,12.34,12.32,12.33,25600.0,11.0654,11.0744,11.0565,11.0654,25600.0
2014-10-07 10:25:00,12.32,12.33,12.31,12.33,30400.0,11.0565,11.0654,11.0475,11.0654,30400.0
2014-10-07 10:30:00,12.34,12.36,12.33,12.36,23200.0,11.0744,11.0923,11.0654,11.0923,23200.0
2014-10-07 10:35:00,12.35,12.35,12.33,12.34,13600.0,11.0834,11.0834,11.0654,11.0744,13600.0
2014-10-07 10:40:00,12.33,12.33,12.32,12.33,13600.0,11.0654,11.0654,11.0565,11.0654,13600.0
2014-10-07 10:45:00,12.34,12.34,12.33,12.33,25600.0,11.0744,11.0744,11.0654,11.0654,25600.0
2014-10-07 10:50:00,12.33,12.34,12.33,12.33,7200.0,11.0654,11.0744,11.0654,11.0654,7200.0
2014-10-07 10:55:00,12.32,12.32,12.3,12.3,8000.0,11.0565,11.0565,11.0385,11.0385,8000.0
2014-10-07 11:00:00,12.3,12.3,12.27,12.27,28000.0,11.0385,11.0385,11.0116,11.0116,28000.0
2014-10-07 11:05:00,12.28,12.3,12.27,12.29,27200.0,11.0206,11.0385,11.0116,11.0295,27200.0
2014-10-07 11:10:00,12.29,12.3,12.29,12.29,16000.0,11.0295,11.0385,11.0295,11.0295,16000.0
2014-10-07 11:15:00,12.28,12.29,12.27,12.28,21600.0,11.0206,11.0295,11.0116,11.0206,21600.0
2014-10-07 11:20:00,12.28,12.29,12.28,12.28,16000.0,11.0206,11.0295,11.0206,11.0206,16000.0
2014-10-07 11:25:00,12.29,12.29,12.27,12.27,9600.0,11.0295,11.0295,11.0116,11.0116,9600.0
2014-10-07 11:30:00,12.28,12.29,12.27,12.29,19200.0,11.0206,11.0295,11.0116,11.0295,19200.0
2014-10-07 11:35:00,12.29,12.29,12.28,12.29,11200.0,11.0295,11.0295,11.0206,11.0295,11200.0
2014-10-07 11:40:00,12.29,12.3,12.29,12.3,10400.0,11.0295,11.0385,11.0295,11.0385,10400.0
2014-10-07 11:45:00,12.3,12.3,12.29,12.3,7200.0,11.0385,11.0385,11.0295,11.0385,7200.0
2014-10-07 11:50:00,12.3,12.33,12.3,12.32,41600.0,11.0385,11.0654,11.0385,11.0565,41600.0
2014-10-07 11:55:00,12.32,12.32,12.31,12.31,4800.0,11.0565,11.0565,11.0475,11.0475,4800.0
2014-10-07 12:00:00,12.32,12.32,12.31,12.31,6400.0,11.0565,11.0565,11.0475,11.0475,6400.0
2014-10-07 12:05:00,12.31,12.33,12.31,12.32,68000.0,11.0475,11.0654,11.0475,11.0565,68000.0
2014-10-07 12:10:00,12.33,12.34,12.33,12.34,14400.0,11.0654,11.0744,11.0654,11.0744,14400.0
2014-10-07 12:15:00,12.34,12.34,12.34,12.34,13600.0,11.0744,11.0744,11.0744,11.0744,13600.0
2014-10-07 12:20:00,12.34,12.34,12.33,12.33,7200.0,11.0744,11.0744,11.0654,11.0654,7200.0
2014-10-07 12:25:00,12.34,12.34,12.33,12.34,30400.0,11.0744,11.0744,11.0654,11.0744,30400.0
2014-10-07 12:30:00,12.34,12.34,12.32,12.32,15200.0,11.0744,11.0744,11.0565,11.0565,15200.0
2014-10-07 12:35:00,12.32,12.32,12.31,12.31,11200.0,11.0565,11.0565,11.0475,11.0475,11200.0
2014-10-07 12:40:00,12.31,12.31,12.3,12.31,14400.0,11.0475,11.0475,11.0385,11.0475,14400.0
2014-10-07 12:45:00,12.31,12.31,12.3,12.3,22400.0,11.0475,11.0475,11.0385,11.0385,22400.0
2014-10-07 12:50:00,12.3,12.31,12.3,12.3,23200.0,11.0385,11.0475,11.0385,11.0385,23200.0
2014-10-07 12:55:00,12.3,12.31,12.3,12.3,16800.0,11.0385,11.0475,11.0385,11.0385,16800.0
2014-10-07 13:00:00,12.3,12.3,12.28,12.29,35200.0,11.0385,11.0385,11.0206,11.0295,35200.0
2014-10-07 13:05:00,12.29,12.29,12.28,12.29,3200.0,11.0295,11.0295,11.0206,11.0295,3200.0
2014-10-07 13:10:00,12.28,12.29,12.28,12.29,10400.0,11.0206,11.0295,11.0206,11.0295,10400.0
2014-10-07 13:15:00,12.3,12.3,12.29,12.29,16000.0,11.0385,11.0385,11.0295,11.0295,16000.0
2014-10-07 13:20:00,12.3,12.3,12.3,12.3,12000.0,11.0385,11.0385,11.0385,11.0385,12000.0
2014-10-07 13:25:00,12.29,12.31,12.29,12.31,10400.0,11.0295,11.0475,11.0295,11.0475,10400.0
2014-10-07 13:30:00,12.3,12.31,12.3,12.3,10400.0,11.0385,11.0475,11.0385,11.0385,10400.0
2014-10-07 13:35:00,12.3,12.31,12.29,12.29,33600.0,11.0385,11.0475,11.0295,11.0295,33600.0
2014-10-07 13:40:00,12.29,12.3,12.29,12.3,33600.0,11.0295,11.0385,11.0295,11.0385,33600.0
2014-10-07 13:45:00,12.29,12.3,12.29,12.3,10400.0,11.0295,11.0385,11.0295,11.0385,10400.0
2014-10-07 13:50:00,12.3,12.31,12.3,12.31,20800.0,11.0385,11.0475,11.0385,11.0475,20800.0
2014-10-07 13:55:00,12.3,12.31,12.3,12.31,5600.0,11.0385,11.0475,11.0385,11.0475,5600.0
2014-10-07 14:00:00,12.3,12.3,12.28,12.29,21600.0,11.0385,11.0385,11.0206,11.0295,21600.0
2014-10-07 14:05:00,12.29,12.29,12.29,12.29,9600.0,11.0295,11.0295,11.0295,11.0295,9600.0
2014-10-07 14:10:00,12.29,12.29,12.29,12.29,9600.0,11.0295,11.0295,11.0295,11.0295,9600.0
2014-10-07 14:15:00,12.3,12.3,12.28,12.28,16800.0,11.0385,11.0385,11.0206,11.0206,16800.0
2014-10-07 14:20:00,12.28,12.29,12.27,12.27,32000.0,11.0206,11.0295,11.0116,11.0116,32000.0
2014-10-07 14:25:00,12.27,12.27,12.25,12.25,28800.0,11.0116,11.0116,10.9936,10.9936,28800.0
2014-10-07 14:30:00,12.25,12.25,12.24,12.25,37600.0,10.9936,10.9936,10.9847,10.9936,37600.0
2014-10-07 14:35:00,12.25,12.25,12.24,12.24,22400.0,10.9936,10.9936,10.9847,10.9847,22400.0
2014-10-07 14:40:00,12.24,12.25,12.24,12.25,24800.0,10.9847,10.9936,10.9847,10.9936,24800.0
2014-10-07 14:45:00,12.25,12.25,12.25,12.25,16000.0,10.9936,10.9936,10.9936,10.9936,16000.0
2014-10-07 14:50:00,12.24,12.25,12.24,12.24,26400.0,10.9847,10.9936,10.9847,10.9847,26400.0
2014-10-07 14:55:00,12.24,12.25,12.24,12.24,20000.0,10.9847,10.9936,10.9847,10.9847,20000.0
2014-10-07 15:00:00,12.23,12.24,12.23,12.24,75200.0,10.9757,10.9847,10.9757,10.9847,75200.0
2014-10-07 15:05:00,12.24,12.25,12.24,12.25,268800.0,10.9847,10.9936,10.9847,10.9936,268800.0
2014-10-07 15:10:00,12.25,12.27,12.25,12.27,212800.0,10.9936,11.0116,10.9936,11.0116,212800.0
2014-10-07 15:15:00,12.27,12.27,12.25,12.25,87200.0,11.0116,11.0116,10.9936,10.9936,87200.0
2014-10-07 15:20:00,12.25,12.25,12.23,12.24,76000.0,10.9936,10.9936,10.9757,10.9847,76000.0
2014-10-07 15:25:00,12.24,12.26,12.24,12.26,95200.0,10.9847,11.0026,10.9847,11.0026,95200.0
2014-10-07 15:30:00,12.26,12.28,12.26,12.28,147200.0,11.0026,11.0206,11.0026,11.0206,147200.0
2014-10-07 15:35:00,12.28,12.28,12.26,12.26,132000.0,11.0206,11.0206,11.0026,11.0026,132000.0
2014-10-07 15:40:00,12.26,12.27,12.25,12.25,192000.0,11.0026,11.0116,10.9936,10.9936,192000.0
2014-10-07 15:45:00,12.25,12.27,12.25,12.25,174400.0,10.9936,11.0116,10.9936,10.9936,174400.0
2014-10-07 15:50:00,12.25,12.25,12.23,12.24,132800.0,10.9936,10.9936,10.9757,10.9847,132800.0
2014-10-07 15:55:00,12.24,12.24,12.21,12.21,173600.0,10.9847,10.9847,10.9577,10.9577,173600.0
2014-10-08 09:30:00,12.25,12.27,12.22,12.27,72000.0,10.9936,11.0116,10.9667,11.0116,72000.0
2014-10-08 09:35:00,12.28,12.29,12.26,12.27,66400.0,11.0206,11.0295,11.0026,11.0116,66400.0
2014-10-08 09:40:00,12.28,12.3,12.27,12.28,111200.0,11.0206,11.0385,11.0116,11.0206,111200.0
2014-10-08 09:45:00,12.28,12.29,12.27,12.28,86400.0,11.0206,11.0295,11.0116,11.0206,86400.0
2014-10-08 09:50:00,12.29,12.29,12.26,12.26,87200.0,11.0295,11.0295,11.0026,11.0026,87200.0
2014-10-08 09:55:00,12.26,12.27,12.23,12.23,72000.0,11.0026,11.0116,10.9757,10.9757,72000.0
2014-10-08 10:00:00,12.24,12.25,12.22,12.24,64800.0,10.9847,10.9936,10.9667,10.9847,64800.0
2014-10-08 10:05:00,12.23,12.25,12.22,12.24,36000.0,10.9757,10.9936,10.9667,10.9847,36000.0
2014-10-08 10:10:00,12.25,12.26,12.24,12.25,63200.0,10.9936,11.0026,10.9847,10.9936,63200.0
2014-10-08 10:15:00,12.25,12.26,12.25,12.25,91200.0,10.9936,11.0026,10.9936,10.9936,91200.0
2014-10-08 10:20:00,12.24,12.24,12.22,12.23,53600.0,10.9847,10.9847,10.9667,10.9757,53600.0
2014-10-08 10:25:00,12.23,12.27,12.22,12.26,48000.0,10.9757,11.0116,10.9667,11.0026,48000.0
2014-10-08 10:30:00,12.25,12.28,12.24,12.26,46400.0,10.9936,11.0206,10.9847,11.0026,46400.0
2014-10-08 10:35:00,12.26,12.27,12.23,12.24,64000.0,11.0026,11.0116,10.9757,10.9847,64000.0
2014-10-08 10:40:00,12.24,12.24,12.21,12.22,41600.0,10.9847,10.9847,10.9577,10.9667,41600.0
2014-10-08 10:45:00,12.21,12.21,12.19,12.2,37600.0,10.9577,10.9577,10.9398,10.9488,37600.0
2014-10-08 10:50:00,12.21,12.22,12.2,12.2,58400.0,10.9577,10.9667,10.9488,10.9488,58400.0
2014-10-08 10:55:00,12.2,12.21,12.19,12.2,30400.0,10.9488,10.9577,10.9398,10.9488,30400.0
2014-10-08 11:00:00,12.2,12.2,12.18,12.18,63200.0,10.9488,10.9488,10.9308,10.9308,63200.0
2014-10-08 11:05:00,12.18,12.21,12.18,12.21,53600.0,10.9308,10.9577,10.9308,10.9577,53600.0
2014-10-08 11:10:00,12.2,12.22,12.2,12.2,64000.0,10.9488,10.9667,10.9488,10.9488,64000.0
2014-10-08 11:15:00,12.2,12.2,12.18,12.19,53600.0,10.9488,10.9488,10.9308,10.9398,53600.0
2014-10-08 11:20:00,12.19,12.23,12.19,12.23,44800.0,10.9398,10.9757,10.9398,10.9757,44800.0
2014-10-08 11:25:00,12.23,12.25,12.22,12.25,59200.0,10.9757,10.9936,10.9667,10.9936,59200.0
2014-10-08 11:30:00,12.25,12.26,12.24,12.24,37600.0,10.9936,11.0026,10.9847,10.9847,37600.0
2014-10-08 11:35:00,12.24,12.25,12.23,12.23,30400.0,10.9847,10.9936,10.9757,10.9757,30400.0
2014-10-08 11:40:00,12.23,12.23,12.22,12.22,28800.0,10.9757,10.9757,10.9667,10.9667,28800.0
2014-10-08 11:45:00,12.23,12.23,12.22,12.22,36800.0,10.9757,10.9757,10.9667,10.9667,36800.0
2014-10-08 11:50:00,12.23,12.24,12.23,12.24,37600.0,10.9757,10.9847,10.9757,10.9847,37600.0
2014-10-08 11:55:00,12.24,12.26,12.23,12.26,64800.0,10.9847,11.0026,10.9757,11.0026,64800.0
2014-10-08 12:00:00,12.26,12.28,12.26,12.27,62400.0,11.0026,11.0206,11.0026,11.0116,62400.0
2014-10-08 12:05:00,12.27,12.27,12.25,12.25,28000.0,11.0116,11.0116,10.9936,10.9936,28000.0
2014-10-08 12:10:00,12.25,12.27,12.25,12.27,33600.0,10.9936,11.0116,10.9936,11.0116,33600.0
2014-10-08 12:15:00,12.27,12.27,12.26,12.27,33600.0,11.0116,11.0116,11.0026,11.0116,33600.0
2014-10-08 12:20:00,12.26,12.26,12.26,12.26,20000.0,11.0026,11.0026,11.0026,11.0026,20000.0
2014-10-08 12:25:00,12.26,12.27,12.25,12.25,29600.0,11.0026,11.0116,10.9936,10.9936,29600.0
2014-10-08 12:30:00,12.25,12.26,12.25,12.26,24000.0,10.9936,11.0026,10.9936,11.0026,24000.0
2014-10-08 12:35:00,12.26,12.28,12.26,12.27,48000.0,11.0026,11.0206,11.0026,11.0116,48000.0
2014-10-08 12:40:00,12.27,12.27,12.26,12.27,40000.0,11.0116,11.0116,11.0026,11.0116,40000.0
2014-10-08 12:45:00,12.26,12.27,12.26,12.27,28800.0,11.0026,11.0116,11.0026,11.0116,28800.0
2014-10-08 12:50:00,12.26,12.27,12.26,12.26,76000.0,11.0026,11.0116,11.0026,11.0026,76000.0
2014-10-08 12:55:00,12.26,12.27,12.25,12.27,40800.0,11.0026,11.0116,10.9936,11.0116,40800.0
2014-10-08 13:00:00,12.27,12.28,12.26,12.28,44800.0,11.0116,11.0206,11.0026,11.0206,44800.0
2014-10-08 13:05:00,12.29,12.29,12.27,12.27,48000.0,11.0295,11.0295,11.0116,11.0116,48000.0
2014-10-08 13:10:00,12.27,12.28,12.27,12.28,28800.0,11.0116,11.0206,11.0116,11.0206,28800.0
2014-10-08 13:15:00,12.28,12.29,12.28,12.29,37600.0,11.0206,11.0295,11.0206,11.0295,37600.0
2014-10-08 13:20:00,12.28,12.29,12.28,12.28,25600.0,11.0206,11.0295,11.0206,11.0206,25600.0
2014-10-08 13:25:00,12.28,12.29,12.27,12.28,62400.0,11.0206,11.0295,11.0116,11.0206,62400.0
2014-10-08 13:30:00,12.28,12.29,12.28,12.29,44000.0,11.0206,11.0295,11.0206,11.0295,44000.0
2014-10-08 13:35:00,12.29,12.29,12.28,12.29,156800.0,11.0295,11.0295,11.0206,11.0295,156800.0
2014-10-08 13:40:00,12.29,12.29,12.28,12.29,39200.0,11.0295,11.0295,11.0206,11.0295,39200.0
2014-10-08 13:45:00,12.29,12.33,12.29,12.33,41600.0,11.0295,11.0654,11.0295,11.0654,41600.0
2014-10-08 13:50:00,12.33,12.34,12.33,12.33,33600.0,11.0654,11.0744,11.0654,11.0654,33600.0
2014-10-08 13:55:00,12.34,12.34,12.33,12.33,56000.0,11.0744,11.0744,11.0654,11.0654,56000.0
2014-10-08 14:00:00,12.34,12.37,12.34,12.35,154400.0,11.0744,11.1013,11.0744,11.0834,154400.0
2014-10-08 14:05:00,12.36,12.37,12.34,12.36,35200.0,11.0923,11.1013,11.0744,11.0923,35200.0
2014-10-08 14:10:00,12.36,12.39,12.36,12.38,44000.0,11.0923,11.1193,11.0923,11.1103,44000.0
2014-10-08 14:15:00,12.38,12.39,12.36,12.39,52800.0,11.1103,11.1193,11.0923,11.1193,52800.0
2014-10-08 14:20:00,12.39,12.41,12.39,12.4,52000.0,11.1193,11.1372,11.1193,11.1282,52000.0
2014-10-08 14:25:00,12.41,12.42,12.39,12.4,48000.0,11.1372,11.1462,11.1193,11.1282,48000.0
2014-10-08 14:30:00,12.4,12.43,12.4,12.43,106400.0,11.1282,11.1552,11.1282,11.1552,106400.0
2014-10-08 14:35:00,12.43,12.43,12.41,12.41,35200.0,11.1552,11.1552,11.1372,11.1372,35200.0
2014-10-08 14:40:00,12.41,12.41,12.4,12.4,50400.0,11.1372,11.1372,11.1282,11.1282,50400.0
2014-10-08 14:45:00,12.4,12.41,12.39,12.4,40000.0,11.1282,11.1372,11.1193,11.1282,40000.0
2014-10-08 14:50:00,12.4,12.4,12.38,12.38,52800.0,11.1282,11.1282,11.1103,11.1103,52800.0
2014-10-08 14:55:00,12.38,12.4,12.38,12.39,48000.0,11.1103,11.1282,11.1103,11.1193,48000.0
2014-10-08 15:00:00,12.4,12.41,12.4,12.4,43200.0,11.1282,11.1372,11.1282,11.1282,43200.0
2014-10-08 15:05:00,12.4,12.42,12.4,12.41,40800.0,11.1282,11.1462,11.1282,11.1372,40800.0
2014-10-08 15:10:00,12.42,12.42,12.4,12.41,68000.0,11.1462,11.1462,11.1282,11.1372,68000.0
2014-10-08 15:15:00,12.41,12.42,12.41,12.41,57600.0,11.1372,11.1462,11.1372,11.1372,57600.0
2014-10-08 15:20:00,12.41,12.44,12.41,12.44,62400.0,11.1372,11.1641,11.1372,11.1641,62400.0
2014-10-08 15:25:00,12.44,12.46,12.44,12.45,109600.0,11.1641,11.1821,11.1641,11.1731,109600.0
2014-10-08 15:30:00,12.44,12.44,12.44,12.44,104000.0,11.1641,11.1641,11.1641,11.1641,104000.0
2014-10-08 15:35:00,12.44,12.45,12.44,12.45,114400.0,11.1641,11.1731,11.1641,11.1731,114400.0
2014-10-08 15:40:00,12.45,12.47,12.45,12.46,132800.0,11.1731,11.1911,11.1731,11.1821,132800.0
2014-10-08 15:45:00,12.46,12.48,12.46,12.48,218400.0,11.1821,11.2,11.1821,11.2,218400.0
2014-10-08 15:50:00,12.48,12.48,12.46,12.47,236800.0,11.2,11.2,11.1821,11.1911,236800.0
2014-10-08 15:55:00,12.47,12.48,12.46,12.48,429600.0,11.1911,11.2,11.1821,11.2,429600.0
2014-10-09 09:30:00,12.45,12.47,12.43,12.45,36800.0,11.1731,11.1911,11.1552,11.1731,36800.0
2014-10-09 09:35:00,12.45,12.45,12.43,12.43,24800.0,11.1731,11.1731,11.1552,11.1552,24800.0
2014-10-09 09:40:00,12.44,12.46,12.44,12.46,10400.0,11.1641,11.1821,11.1641,11.1821,10400.0
2014-10-09 09:45:00,12.47,12.47,12.4,12.42,64000.0,11.1911,11.1911,11.1282,11.1462,64000.0
2014-10-09 09:50:00,12.4,12.4,12.39,12.4,10400.0,11.1282,11.1282,11.1193,11.1282,10400.0
2014-10-09 09:55:00,12.4,12.4,12.38,12.4,23200.0,11.1282,11.1282,11.1103,11.1282,23200.0
2014-10-09 10:00:00,12.39,12.41,12.38,12.41,68800.0,11.1193,11.1372,11.1103,11.1372,68800.0
2014-10-09 10:05:00,12.41,12.41,12.38,12.39,65600.0,11.1372,11.1372,11.1103,11.1193,65600.0
2014-10-09 10:10:00,12.39,12.4,12.39,12.4,72800.0,11.1193,11.1282,11.1193,11.1282,72800.0
2014-10-09 10:15:00,12.39,12.43,12.39,12.42,32800.0,11.1193,11.1552,11.1193,11.1462,32800.0
2014-10-09 10:20:00,12.42,12.43,12.4,12.4,23200.0,11.1462,11.1552,11.1282,11.1282,23200.0
2014-10-09 10:25:00,12.39,12.4,12.39,12.39,9600.0,11.1193,11.1282,11.1193,11.1193,9600.0
2014-10-09 10:30:00,12.39,12.39,12.38,12.38,47200.0,11.1193,11.1193,11.1103,11.1103,47200.0
2014-10-09 10:35:00,12.38,12.38,12.37,12.38,60800.0,11.1103,11.1103,11.1013,11.1103,60800.0
2014-10-09 10:40:00,12.38,12.39,12.38,12.38,8800.0,11.1103,11.1193,11.1103,11.1103,8800.0
2014-10-09 10:45:00,12.38,12.39,12.38,12.39,24000.0,11.1103,11.1193,11.1103,11.1193,24000.0
2014-10-09 10:50:00,12.38,12.38,12.38,12.38,27200.0,11.1103,11.1103,11.1103,11.1103,27200.0
2014-10-09 10:55:00,12.38,12.41,12.38,12.41,18400.0,11.1103,11.1372,11.1103,11.1372,18400.0
2014-10-09 11:00:00,12.41,12.42,12.4,12.42,109600.0,11.1372,11.1462,11.1282,11.1462,109600.0
2014-10-09 11:05:00,12.42,12.44,12.42,12.43,16000.0,11.1462,11.1641,11.1462,11.1552,16000.0
2014-10-09 11:10:00,12.43,12.46,12.42,12.45,41600.0,11.1552,11.1821,11.1462,11.1731,41600.0
2014-10-09 11:15:00,12.45,12.46,12.44,12.45,49600.0,11.1731,11.1821,11.1641,11.1731,49600.0
2014-10-09 11:20:00,12.45,12.47,12.45,12.46,28000.0,11.1731,11.1911,11.1731,11.1821,28000.0
2014-10-09 11:25:00,12.45,12.47,12.45,12.46,32000.0,11.1731,11.1911,11.1731,11.1821,32000.0
2014-10-09 11:30:00,12.46,12.47,12.46,12.47,28800.0,11.1821,11.1911,11.1821,11.1911,28800.0
2014-10-09 11:35:00,12.46,12.47,12.44,12.45,53600.0,11.1821,11.1911,11.1641,11.1731,53600.0
2014-10-09 11:40:00,12.45,12.45,12.43,12.43,89600.0,11.1731,11.1731,11.1552,11.1552,89600.0
2014-10-09 11:45:00,12.43,12.43,12.42,12.43,42400.0,11.1552,11.1552,11.1462,11.1552,42400.0
2014-10-09 11:50:00,12.42,12.43,12.4,12.42,84000.0,11.1462,11.1552,11.1282,11.1462,84000.0
2014-10-09 11:55:00,12.42,12.42,12.4,12.42,120000.0,11.1462,11.1462,11.1282,11.1462,120000.0
2014-10-09 12:00:00,12.42,12.42,12.41,12.41,61600.0,11.1462,11.1462,11.1372,11.1372,61600.0
2014-10-09 12:05:00,12.41,12.41,12.4,12.4,128000.0,11.1372,11.1372,11.1282,11.1282,128000.0
2014-10-09 12:10:00,12.4,12.4,12.39,12.4,44000.0,11.1282,11.1282,11.1193,11.1282,44000.0
2014-10-09 12:15:00,12.4,12.4,12.38,12.4,132800.0,11.1282,11.1282,11.1103,11.1282,132800.0
2014-10-09 12:20:00,12.4,12.4,12.38,12.39,36000.0,11.1282,11.1282,11.1103,11.1193,36000.0
2014-10-09 12:25:00,12.38,12.38,12.37,12.38,118400.0,11.1103,11.1103,11.1013,11.1103,118400.0
2014-10-09 12:30:00,12.38,12.38,12.37,12.38,264800.0,11.1103,11.1103,11.1013,11.1103,264800.0
2014-10-09 12:35:00,12.38,12.39,12.37,12.37,64800.0,11.1103,11.1193,11.1013,11.1013,64800.0
2014-10-09 12:40:00,12.38,12.38,12.38,12.38,74400.0,11.1103,11.1103,11.1103,11.1103,74400.0
2014-10-09 12:45:00,12.38,12.38,12.37,12.38,78400.0,11.1103,11.1103,11.1013,11.1103,78400.0
2014-10-09 12:50:00,12.38,12.38,12.38,12.38,21600.0,11.1103,11.1103,11.1103,11.1103,21600.0
2014-10-09 12:55:00,12.38,12.38,12.37,12.38,76800.0,11.1103,11.1103,11.1013,11.1103,76800.0
2014-10-09 13:00:00,12.38,12.38,12.37,12.38,121600.0,11.1103,11.1103,11.1013,11.1103,121600.0
2014-10-09 13:05:00,12.38,12.38,12.35,12.36,147200.0,11.1103,11.1103,11.0834,11.0923,147200.0
2014-10-09 13:10:00,12.36,12.36,12.34,12.35,52800.0,11.0923,11.0923,11.0744,11.0834,52800.0
2014-10-09 13:15:00,12.35,12.37,12.34,12.36,39200.0,11.0834,11.1013,11.0744,11.0923,39200.0
2014-10-09 13:20:00,12.36,12.38,12.36,12.38,57600.0,11.0923,11.1103,11.0923,11.1103,57600.0
2014-10-09 13:25:00,12.38,12.38,12.36,12.37,21600.0,11.1103,11.1103,11.0923,11.1013,21600.0
2014-10-09 13:30:00,12.37,12.38,12.37,12.38,44800.0,11.1013,11.1103,11.1013,11.1103,44800.0
2014-10-09 13:35:00,12.38,12.4,12.38,12.4,34400.0,11.1103,11.1282,11.1103,11.1282,34400.0
2014-10-09 13:40:00,12.39,12.39,12.38,12.39,18400.0,11.1193,11.1193,11.1103,11.1193,18400.0
2014-10-09 13:45:00,12.39,12.39,12.37,12.37,26400.0,11.1193,11.1193,11.1013,11.1013,26400.0
2014-10-09 13:50:00,12.38,12.38,12.36,12.37,78400.0,11.1103,11.1103,11.0923,11.1013,78400.0
2014-10-09 13:55:00,12.37,12.38,12.37,12.37,47200.0,11.1013,11.1103,11.1013,11.1013,47200.0
2014-10-09 14:00:00,12.37,12.37,12.34,12.34,67200.0,11.1013,11.1013,11.0744,11.0744,67200.0
2014-10-09 14:05:00,12.34,12.35,12.33,12.34,41600.0,11.0744,11.0834,11.0654,11.0744,41600.0
2014-10-09 14:10:00,12.34,12.34,12.32,12.32,66400.0,11.0744,11.0744,11.0565,11.0565,66400.0
2014-10-09 14:15:00,12.32,12.33,12.31,12.32,56800.0,11.0565,11.0654,11.0475,11.0565,56800.0
2014-10-09 14:20:00,12.32,12.32,12.31,12.31,32000.0,11.0565,11.0565,11.0475,11.0475,32000.0
2014-10-09 14:25:00,12.32,12.33,12.31,12.31,53600.0,11.0565,11.0654,11.0475,11.0475,53600.0
2014-10-09 14:30:00,12.3,12.31,12.29,12.31,61600.0,11.0385,11.0475,11.0295,11.0475,61600.0
2014-10-09 14:35:00,12.3,12.34,12.3,12.33,35200.0,11.0385,11.0744,11.0385,11.0654,35200.0
2014-10-09 14:40:00,12.32,12.34,12.31,12.33,40800.0,11.0565,11.0744,11.0475,11.0654,40800.0
2014-10-09 14:45:00,12.33,12.33,12.31,12.31,66400.0,11.0654,11.0654,11.0475,11.0475,66400.0
2014-10-09 14:50:00,12.31,12.33,12.31,12.32,37600.0,11.0475,11.0654,11.0475,11.0565,37600.0
2014-10-09 14:55:00,12.32,12.32,12.31,12.32,74400.0,11.0565,11.0565,11.0475,11.0565,74400.0
2014-10-09 15:00:00,12.31,12.32,12.3,12.32,71200.0,11.0475,11.0565,11.0385,11.0565,71200.0
2014-10-09 15:05:00,12.33,12.33,12.3,12.3,66400.0,11.0654,11.0654,11.0385,11.0385,66400.0
2014-10-09 15:10:00,12.3,12.33,12.3,12.32,69600.0,11.0385,11.0654,11.0385,11.0565,69600.0
2014-10-09 15:15:00,12.31,12.35,12.31,12.34,81600.0,11.0475,11.0834,11.0475,11.0744,81600.0
2014-10-09 15:20:00,12.33,12.35,12.32,12.34,87200.0,11.0654,11.0834,11.0565,11.0744,87200.0
2014-10-09 15:25:00,12.34,12.36,12.33,12.35,80800.0,11.0744,11.0923,11.0654,11.0834,80800.0
2014-10-09 15:30:00,12.35,12.39,12.35,12.39,136000.0,11.0834,11.1193,11.0834,11.1193,136000.0
2014-10-09 15:35:00,12.38,12.39,12.38,12.38,128800.0,11.1103,11.1193,11.1103,11.1103,128800.0
2014-10-09 15:40:00,12.38,12.38,12.37,12.38,214400.0,11.1103,11.1103,11.1013,11.1103,214400.0
2014-10-09 15:45:00,12.38,12.38,12.37,12.37,446400.0,11.1103,11.1103,11.1013,11.1013,446400.0
2014-10-09 15:50:00,12.37,12.37,12.35,12.35,173600.0,11.1013,11.1013,11.0834,11.0834,173600.0
2014-10-09 15:55:00,12.35,12.36,12.33,12.33,184800.0,11.0834,11.0923,11.0654,11.0654,184800.0
2014-10-10 09:30:00,12.25,12.25,11.86,11.87,509600.0,10.9936,10.9936,10.6436,10.6526,509600.0
2014-10-10 09:35:00,11.87,11.89,11.8,11.83,393200.0,10.6526,10.6706,10.5898,10.6167,393200.0
2014-10-10 09:40:00,11.83,11.93,11.83,11.92,265600.0,10.6167,10.7065,10.6167,10.6975,265600.0
2014-10-10 09:45:00,11.92,11.93,11.83,11.83,266400.0,10.6975,10.7065,10.6167,10.6167,266400.0
2014-10-10 09:50:00,11.83,11.84,11.71,11.72,570800.0,10.6167,10.6257,10.509,10.518,570800.0
2014-10-10 09:55:00,11.72,11.75,11.69,11.72,264800.0,10.518,10.5449,10.4911,10.518,264800.0
2014-10-10 10:00:00,11.71,11.73,11.7,11.7,219600.0,10.509,10.527,10.5,10.5,219600.0
2014-10-10 10:05:00,11.7,11.71,11.69,11.71,101200.0,10.5,10.509,10.4911,10.509,101200.0
2014-10-10 10:10:00,11.71,11.72,11.65,11.67,187200.0,10.509,10.518,10.4552,10.4731,187200.0
2014-10-10 10:15:00,11.67,11.7,11.65,11.7,146400.0,10.4731,10.5,10.4552,10.5,146400.0
2014-10-10 10:20:00,11.71,11.71,11.69,11.7,79200.0,10.509,10.509,10.4911,10.5,79200.0
2014-10-10 10:25:00,11.7,11.7,11.68,11.69,122800.0,10.5,10.5,10.4821,10.4911,122800.0
2014-10-10 10:30:00,11.69,11.69,11.63,11.64,175600.0,10.4911,10.4911,10.4372,10.4462,175600.0
2014-10-10 10:35:00,11.64,11.67,11.63,11.65,125200.0,10.4462,10.4731,10.4372,10.4552,125200.0
2014-10-10 10:40:00,11.66,11.67,11.64,11.67,166400.0,10.4641,10.4731,10.4462,10.4731,166400.0
2014-10-10 10:45:00,11.67,11.68,11.65,11.68,167200.0,10.4731,10.4821,10.4552,10.4821,167200.0
2014-10-10 10:50:00,11.67,11.7,11.67,11.68,132400.0,10.4731,10.5,10.4731,10.4821,132400.0
2014-10-10 10:55:00,11.68,11.68,11.66,11.67,97600.0,10.4821,10.4821,10.4641,10.4731,97600.0
2014-10-10 11:00:00,11.68,11.7,11.67,11.7,232000.0,10.4821,10.5,10.4731,10.5,232000.0
2014-10-10 11:05:00,11.7,11.74,11.69,11.73,250400.0,10.5,10.5359,10.4911,10.527,250400.0
2014-10-10 11:10:00,11.73,11.73,11.71,11.72,140400.0,10.527,10.527,10.509,10.518,140400.0
2014-10-10 11:15:00,11.72,11.73,11.71,11.72,104800.0,10.518,10.527,10.509,10.518,104800.0
2014-10-10 11:20:00,11.72,11.77,11.72,11.76,155600.0,10.518,10.5629,10.518,10.5539,155600.0
2014-10-10 11:25:00,11.76,11.8,11.76,11.79,129600.0,10.5539,10.5898,10.5539,10.5808,129600.0
2014-10-10 11:30:00,11.78,11.8,11.78,11.8,52000.0,10.5718,10.5898,10.5718,10.5898,52000.0
2014-10-10 11:35:00,11.8,11.81,11.78,11.78,136000.0,10.5898,10.5988,10.5718,10.5718,136000.0
2014-10-10 11:40:00,11.78,11.79,11.75,11.79,66000.0,10.5718,10.5808,10.5449,10.5808,66000.0
2014-10-10 11:45:00,11.79,11.79,11.78,11.79,62400.0,10.5808,10.5808,10.5718,10.5808,62400.0
2014-10-10 11:50:00,11.79,11.79,11.78,11.78,77200.0,10.5808,10.5808,10.5718,10.5718,77200.0
2014-10-10 11:55:00,11.78,11.78,11.74,11.74,158800.0,10.5718,10.5718,10.5359,10.5359,158800.0
2014-10-10 12:00:00,11.74,11.77,11.74,11.77,136800.0,10.5359,10.5629,10.5359,10.5629,136800.0
2014-10-10 12:05:00,11.77,11.79,11.76,11.77,69600.0,10.5629,10.5808,10.5539,10.5629,69600.0
2014-10-10 12:10:00,11.77,11.79,11.76,11.78,68800.0,10.5629,10.5808,10.5539,10.5718,68800.0
2014-10-10 12:15:00,11.78,11.78,11.76,11.77,51600.0,10.5718,10.5718,10.5539,10.5629,51600.0
2014-10-10 12:20:00,11.77,11.77,11.74,11.75,110800.0,10.5629,10.5629,10.5359,10.5449,110800.0
2014-10-10 12:25:00,11.75,11.76,11.74,11.75,236000.0,10.5449,10.5539,10.5359,10.5449,236000.0
2014-10-10 12:30:00,11.75,11.78,11.75,11.77,234800.0,10.5449,10.5718,10.5449,10.5629,234800.0
2014-10-10 12:35:00,11.77,11.78,11.75,11.76,70400.0,10.5629,10.5718,10.5449,10.5539,70400.0
2014-10-10 12:40:00,11.76,11.79,11.75,11.79,67600.0,10.5539,10.5808,10.5449,10.5808,67600.0
2014-10-10 12:45:00,11.79,11.8,11.75,11.75,115200.0,10.5808,10.5898,10.5449,10.5449,115200.0
2014-10-10 12:50:00,11.76,11.76,11.7,11.7,182800.0,10.5539,10.5539,10.5,10.5,182800.0
2014-10-10 12:55:00,11.71,11.72,11.67,11.72,128000.0,10.509,10.518,10.4731,10.518,128000.0
2014-10-10 13:00:00,11.72,11.74,11.72,11.73,98400.0,10.518,10.5359,10.518,10.527,98400.0
2014-10-10 13:05:00,11.73,11.74,11.68,11.68,233200.0,10.527,10.5359,10.4821,10.4821,233200.0
2014-10-10 13:10:00,11.69,11.69,11.66,11.68,116800.0,10.4911,10.4911,10.4641,10.4821,116800.0
2014-10-10 13:15:00,11.68,11.69,11.67,11.68,54400.0,10.4821,10.4911,10.4731,10.4821,54400.0
2014-10-10 13:20:00,11.68,11.7,11.68,11.69,46000.0,10.4821,10.5,10.4821,10.4911,46000.0
2014-10-10 13:25:00,11.69,11.7,11.65,11.65,140000.0,10.4911,10.5,10.4552,10.4552,140000.0
2014-10-10 13:30:00,11.65,11.65,11.6,11.6,238000.0,10.4552,10.4552,10.4103,10.4103,238000.0
2014-10-10 13:35:00,11.6,11.65,11.56,11.65,289600.0,10.4103,10.4552,10.3744,10.4552,289600.0
2014-10-10 13:40:00,11.65,11.71,11.65,11.7,162000.0,10.4552,10.509,10.4552,10.5,162000.0
2014-10-10 13:45:00,11.7,11.7,11.67,11.69,66800.0,10.5,10.5,10.4731,10.4911,66800.0
2014-10-10 13:50:00,11.69,11.7,11.69,11.7,80000.0,10.4911,10.5,10.4911,10.5,80000.0
2014-10-10 13:55:00,11.7,11.71,11.69,11.69,49600.0,10.5,10.509,10.4911,10.4911,49600.0
2014-10-10 14:00:00,11.69,11.7,11.68,11.7,51200.0,10.4911,10.5,10.4821,10.5,51200.0
2014-10-10 14:05:00,11.69,11.71,11.69,11.7,55600.0,10.4911,10.509,10.4911,10.5,55600.0
2014-10-10 14:10:00,11.7,11.71,11.69,11.69,62800.0,10.5,10.509,10.4911,10.4911,62800.0
2014-10-10 14:15:00,11.7,11.7,11.69,11.69,86400.0,10.5,10.5,10.4911,10.4911,86400.0
2014-10-10 14:20:00,11.68,11.69,11.68,11.69,46800.0,10.4821,10.4911,10.4821,10.4911,46800.0
2014-10-10 14:25:00,11.69,11.69,11.68,11.69,72800.0,10.4911,10.4911,10.4821,10.4911,72800.0
2014-10-10 14:30:00,11.69,11.7,11.69,11.69,74800.0,10.4911,10.5,10.4911,10.4911,74800.0
2014-10-10 14:35:00,11.69,11.69,11.62,11.62,236000.0,10.4911,10.4911,10.4282,10.4282,236000.0
2014-10-10 14:40:00,11.62,11.62,11.59,11.62,197200.0,10.4282,10.4282,10.4013,10.4282,197200.0
2014-10-10 14:45:00,11.62,11.62,11.6,11.6,100800.0,10.4282,10.4282,10.4103,10.4103,100800.0
2014-10-10 14:50:00,11.6,11.6,11.55,11.58,308800.0,10.4103,10.4103,10.3654,10.3923,308800.0
2014-10-10 14:55:00,11.57,11.59,11.56,11.57,91200.0,10.3834,10.4013,10.3744,10.3834,91200.0
2014-10-10 15:00:00,11.57,11.6,11.57,11.58,230000.0,10.3834,10.4103,10.3834,10.3923,230000.0
2014-10-10 15:05:00,11.58,11.59,11.56,11.56,143600.0,10.3923,10.4013,10.3744,10.3744,143600.0
2014-10-10 15:10:00,11.56,11.59,11.56,11.57,206400.0,10.3744,10.4013,10.3744,10.3834,206400.0
2014-10-10 15:15:00,11.57,11.58,11.56,11.56,130400.0,10.3834,10.3923,10.3744,10.3744,130400.0
2014-10-10 15:20:00,11.56,11.56,11.53,11.54,177200.0,10.3744,10.3744,10.3475,10.3564,177200.0
2014-10-10 15:25:00,11.54,11.54,11.47,11.51,478800.0,10.3564,10.3564,10.2936,10.3295,478800.0
2014-10-10 15:30:00,11.51,11.52,11.5,11.5,123600.0,10.3295,10.3385,10.3206,10.3206,123600.0
2014-10-10 15:35:00,11.51,11.53,11.51,11.53,166400.0,10.3295,10.3475,10.3295,10.3475,166400.0
2014-10-10 15:40:00,11.53,11.53,11.51,11.51,232800.0,10.3475,10.3475,10.3295,10.3295,232800.0
2014-10-10 15:45:00,11.51,11.51,11.45,11.46,396800.0,10.3295,10.3295,10.2757,10.2847,396800.0
2014-10-10 15:50:00,11.46,11.47,11.45,11.45,262400.0,10.2847,10.2936,10.2757,10.2757,262400.0
2014-10-10 15:55:00,11.45,11.45,11.42,11.42,793600.0,10.2757,10.2757,10.2488,10.2488,793600.0
2014-10-13 09:30:00,11.45,11.46,11.39,11.4,226400.0,10.2757,10.2847,10.2218,10.2308,226400.0
2014-10-13 09:35:00,11.4,11.41,11.38,11.39,184000.0,10.2308,10.2398,10.2129,10.2218,184000.0
2014-10-13 09:40:00,11.39,11.4,11.36,11.4,122400.0,10.2218,10.2308,10.1949,10.2308,122400.0
2014-10-13 09:45:00,11.39,11.39,11.36,11.37,76000.0,10.2218,10.2218,10.1949,10.2039,76000.0
2014-10-13 09:50:00,11.36,11.36,11.32,11.33,96000.0,10.1949,10.1949,10.159,10.168,96000.0
2014-10-13 09:55:00,11.33,11.37,11.33,11.36,184000.0,10.168,10.2039,10.168,10.1949,184000.0
2014-10-13 10:00:00,11.36,11.45,11.35,11.44,215600.0,10.1949,10.2757,10.1859,10.2667,215600.0
2014-10-13 10:05:00,11.44,11.46,11.44,11.45,148000.0,10.2667,10.2847,10.2667,10.2757,148000.0
2014-10-13 10:10:00,11.45,11.47,11.45,11.45,97600.0,10.2757,10.2936,10.2757,10.2757,97600.0
2014-10-13 10:15:00,11.45,11.45,11.43,11.43,62000.0,10.2757,10.2757,10.2577,10.2577,62000.0
2014-10-13 10:20:00,11.44,11.46,11.44,11.46,75600.0,10.2667,10.2847,10.2667,10.2847,75600.0
2014-10-13 10:25:00,11.46,11.46,11.41,11.42,66800.0,10.2847,10.2847,10.2398,10.2488,66800.0
2014-10-13 10:30:00,11.42,11.45,11.42,11.43,60800.0,10.2488,10.2757,10.2488,10.2577,60800.0
2014-10-13 10:35:00,11.43,11.44,11.42,11.43,79200.0,10.2577,10.2667,10.2488,10.2577,79200.0
2014-10-13 10:40:00,11.43,11.43,11.41,11.41,77600.0,10.2577,10.2577,10.2398,10.2398,77600.0
2014-10-13 10:45:00,11.41,11.47,11.41,11.45,266800.0,10.2398,10.2936,10.2398,10.2757,266800.0
2014-10-13 10:50:00,11.44,11.52,11.44,11.52,84800.0,10.2667,10.3385,10.2667,10.3385,84800.0
2014-10-13 10:55:00,11.52,11.53,11.51,11.52,188400.0,10.3385,10.3475,10.3295,10.3385,188400.0
2014-10-13 11:00:00,11.52,11.55,11.51,11.55,69200.0,10.3385,10.3654,10.3295,10.3654,69200.0
2014-10-13 11:05:00,11.54,11.56,11.54,11.56,72400.0,10.3564,10.3744,10.3564,10.3744,72400.0
2014-10-13 11:10:00,11.56,11.56,11.54,11.56,77200.0,10.3744,10.3744,10.3564,10.3744,77200.0
2014-10-13 11:15:00,11.55,11.56,11.53,11.53,76400.0,10.3654,10.3744,10.3475,10.3475,76400.0
2014-10-13 11:20:00,11.53,11.56,11.53,11.56,62000.0,10.3475,10.3744,10.3475,10.3744,62000.0
2014-10-13 11:25:00,11.56,11.58,11.55,11.57,62400.0,10.3744,10.3923,10.3654,10.3834,62400.0
2014-10-13 11:30:00,11.57,11.59,11.57,11.58,33600.0,10.3834,10.4013,10.3834,10.3923,33600.0
2014-10-13 11:35:00,11.58,11.59,11.56,11.57,39200.0,10.3923,10.4013,10.3744,10.3834,39200.0
2014-10-13 11:40:00,11.58,11.6,11.57,11.58,42400.0,10.3923,10.4103,10.3834,10.3923,42400.0
2014-10-13 11:45:00,11.59,11.61,11.59,11.61,25600.0,10.4013,10.4193,10.4013,10.4193,25600.0
2014-10-13 11:50:00,11.62,11.62,11.6,11.6,44800.0,10.4282,10.4282,10.4103,10.4103,44800.0
2014-10-13 11:55:00,11.61,11.61,11.59,11.6,53200.0,10.4193,10.4193,10.4013,10.4103,53200.0
2014-10-13 12:00:00,11.59,11.61,11.58,11.59,26800.0,10.4013,10.4193,10.3923,10.4013,26800.0
2014-10-13 12:05:00,11.59,11.6,11.58,11.59,37600.0,10.4013,10.4103,10.3923,10.4013,37600.0
2014-10-13 12:10:00,11.58,11.6,11.58,11.59,28800.0,10.3923,10.4103,10.3923,10.4013,28800.0
2014-10-13 12:15:00,11.59,11.62,11.59,11.61,22800.0,10.4013,10.4282,10.4013,10.4193,22800.0
2014-10-13 12:20:00,11.61,11.62,11.61,11.62,30800.0,10.4193,10.4282,10.4193,10.4282,30800.0
2014-10-13 12:25:00,11.62,11.64,11.61,11.64,37600.0,10.4282,10.4462,10.4193,10.4462,37600.0
2014-10-13 12:30:00,11.65,11.66,11.64,11.66,34400.0,10.4552,10.4641,10.4462,10.4641,34400.0
2014-10-13 12:35:00,11.66,11.67,11.65,11.66,28000.0,10.4641,10.4731,10.4552,10.4641,28000.0
2014-10-13 12:40:00,11.67,11.69,11.65,11.67,47600.0,10.4731,10.4911,10.4552,10.4731,47600.0
2014-10-13 12:45:00,11.67,11.67,11.64,11.65,35200.0,10.4731,10.4731,10.4462,10.4552,35200.0
2014-10-13 12:50:00,11.65,11.65,11.64,11.65,27200.0,10.4552,10.4552,10.4462,10.4552,27200.0
2014-10-13 12:55:00,11.65,11.65,11.65,11.65,24400.0,10.4552,10.4552,10.4552,10.4552,24400.0
2014-10-13 13:00:00,11.65,11.67,11.65,11.65,30000.0,10.4552,10.4731,10.4552,10.4552,30000.0
2014-10-13 13:05:00,11.66,11.66,11.65,11.65,41600.0,10.4641,10.4641,10.4552,10.4552,41600.0
2014-10-13 13:10:00,11.65,11.65,11.62,11.62,36000.0,10.4552,10.4552,10.4282,10.4282,36000.0
2014-10-13 13:15:00,11.63,11.63,11.59,11.6,18800.0,10.4372,10.4372,10.4013,10.4103,18800.0
2014-10-13 13:20:00,11.6,11.61,11.6,11.61,28000.0,10.4103,10.4193,10.4103,10.4193,28000.0
2014-10-13 13:25:00,11.6,11.63,11.6,11.63,23600.0,10.4103,10.4372,10.4103,10.4372,23600.0
2014-10-13 13:30:00,11.62,11.63,11.62,11.62,9600.0,10.4282,10.4372,10.4282,10.4282,9600.0
2014-10-13 13:35:00,11.62,11.63,11.62,11.63,26000.0,10.4282,10.4372,10.4282,10.4372,26000.0
2014-10-13 13:40:00,11.62,11.63,11.62,11.62,33600.0,10.4282,10.4372,10.4282,10.4282,33600.0
2014-10-13 13:45:00,11.62,11.63,11.6,11.6,22400.0,10.4282,10.4372,10.4103,10.4103,22400.0
2014-10-13 13:50:00,11.6,11.61,11.6,11.61,18400.0,10.4103,10.4193,10.4103,10.4193,18400.0
2014-10-13 13:55:00,11.6,11.6,11.57,11.59,19600.0,10.4103,10.4103,10.3834,10.4013,19600.0
2014-10-13 14:00:00,11.58,11.59,11.56,11.57,27600.0,10.3923,10.4013,10.3744,10.3834,27600.0
2014-10-13 14:05:00,11.57,11.59,11.57,11.59,44000.0,10.3834,10.4013,10.3834,10.4013,44000.0
2014-10-13 14:10:00,11.59,11.59,11.56,11.56,14800.0,10.4013,10.4013,10.3744,10.3744,14800.0
2014-10-13 14:15:00,11.56,11.56,11.55,11.55,29600.0,10.3744,10.3744,10.3654,10.3654,29600.0
2014-10-13 14:20:00,11.55,11.56,11.54,11.54,40400.0,10.3654,10.3744,10.3564,10.3564,40400.0
2014-10-13 14:25:00,11.55,11.56,11.55,11.55,28000.0,10.3654,10.3744,10.3654,10.3654,28000.0
2014-10-13 14:30:00,11.55,11.56,11.54,11.55,58800.0,10.3654,10.3744,10.3564,10.3654,58800.0
2014-10-13 14:35:00,11.55,11.55,11.54,11.54,32000.0,10.3654,10.3654,10.3564,10.3564,32000.0
2014-10-13 14:40:00,11.55,11.55,11.53,11.54,41200.0,10.3654,10.3654,10.3475,10.3564,41200.0
2014-10-13 14:45:00,11.54,11.55,11.54,11.54,16800.0,10.3564,10.3654,10.3564,10.3564,16800.0
2014-10-13 14:50:00,11.54,11.56,11.54,11.55,25600.0,10.3564,10.3744,10.3564,10.3654,25600.0
2014-10-13 14:55:00,11.54,11.54,11.54,11.54,61600.0,10.3564,10.3564,10.3564,10.3564,61600.0
2014-10-13 15:00:00,11.54,11.54,11.54,11.54,71600.0,10.3564,10.3564,10.3564,10.3564,71600.0
2014-10-13 15:05:00,11.54,11.54,11.54,11.54,90800.0,10.3564,10.3564,10.3564,10.3564,90800.0
2014-10-13 15:10:00,11.54,11.54,11.53,11.54,59600.0,10.3564,10.3564,10.3475,10.3564,59600.0
2014-10-13 15:15:00,11.54,11.54,11.53,11.53,110000.0,10.3564,10.3564,10.3475,10.3475,110000.0
2014-10-13 15:20:00,11.53,11.53,11.51,11.52,46400.0,10.3475,10.3475,10.3295,10.3385,46400.0
2014-10-13 15:25:00,11.51,11.53,11.51,11.52,28000.0,10.3295,10.3475,10.3295,10.3385,28000.0
2014-10-13 15:30:00,11.51,11.51,11.46,11.5,284800.0,10.3295,10.3295,10.2847,10.3206,284800.0
2014-10-13 15:35:00,11.51,11.51,11.47,11.48,138800.0,10.3295,10.3295,10.2936,10.3026,138800.0
2014-10-13 15:40:00,11.47,11.49,11.45,11.46,215200.0,10.2936,10.3116,10.2757,10.2847,215200.0
2014-10-13 15:45:00,11.46,11.46,11.42,11.42,236400.0,10.2847,10.2847,10.2488,10.2488,236400.0
2014-10-13 15:50:00,11.42,11.44,11.39,11.4,301200.0,10.2488,10.2667,10.2218,10.2308,301200.0
2014-10-13 15:55:00,11.4,11.4,11.38,11.39,337600.0,10.2308,10.2308,10.2129,10.2218,337600.0
2014-10-14 09:30:00,11.46,11.56,11.43,11.55,140800.0,10.2847,10.3744,10.2577,10.3654,140800.0
2014-10-14 09:35:00,11.55,11.58,11.54,11.56,105600.0,10.3654,10.3923,10.3564,10.3744,105600.0
2014-10-14 09:40:00,11.56,11.6,11.54,11.59,132400.0,10.3744,10.4103,10.3564,10.4013,132400.0
2014-10-14 09:45:00,11.59,11.59,11.55,11.56,76000.0,10.4013,10.4013,10.3654,10.3744,76000.0
2014-10-14 09:50:00,11.55,11.58,11.54,11.55,74800.0,10.3654,10.3923,10.3564,10.3654,74800.0
2014-10-14 09:55:00,11.56,11.56,11.54,11.55,112400.0,10.3744,10.3744,10.3564,10.3654,112400.0
2014-10-14 10:00:00,11.56,11.59,11.55,11.59,64400.0,10.3744,10.4013,10.3654,10.4013,64400.0
2014-10-14 10:05:00,11.58,11.6,11.56,11.6,78800.0,10.3923,10.4103,10.3744,10.4103,78800.0
2014-10-14 10:10:00,11.6,11.62,11.58,11.61,48800.0,10.4103,10.4282,10.3923,10.4193,48800.0
2014-10-14 10:15:00,11.61,11.62,11.57,11.58,48000.0,10.4193,10.4282,10.3834,10.3923,48000.0
2014-10-14 10:20:00,11.57,11.6,11.56,11.56,67600.0,10.3834,10.4103,10.3744,10.3744,67600.0
2014-10-14 10:25:00,11.57,11.59,11.56,11.57,43600.0,10.3834,10.4013,10.3744,10.3834,43600.0
2014-10-14 10:30:00,11.57,11.58,11.55,11.57,83200.0,10.3834,10.3923,10.3654,10.3834,83200.0
2014-10-14 10:35:00,11.57,11.6,11.57,11.6,27600.0,10.3834,10.4103,10.3834,10.4103,27600.0
2014-10-14 10:40:00,11.6,11.61,11.59,11.6,41600.0,10.4103,10.4193,10.4013,10.4103,41600.0
2014-10-14 10:45:00,11.59,11.61,11.59,11.61,39200.0,10.4013,10.4193,10.4013,10.4193,39200.0
2014-10-14 10:50:00,11.61,11.63,11.61,11.62,39200.0,10.4193,10.4372,10.4193,10.4282,39200.0
2014-10-14 10:55:00,11.62,11.62,11.58,11.59,44400.0,10.4282,10.4282,10.3923,10.4013,44400.0
2014-10-14 11:00:00,11.59,11.59,11.57,11.57,50400.0,10.4013,10.4013,10.3834,10.3834,50400.0
2014-10-14 11:05:00,11.56,11.59,11.56,11.58,46400.0,10.3744,10.4013,10.3744,10.3923,46400.0
2014-10-14 11:10:00,11.58,11.6,11.58,11.59,51600.0,10.3923,10.4103,10.3923,10.4013,51600.0
2014-10-14 11:15:00,11.59,11.62,11.59,11.61,57600.0,10.4013,10.4282,10.4013,10.4193,57600.0
2014-10-14 11:20:00,11.6,11.61,11.59,11.59,36400.0,10.4103,10.4193,10.4013,10.4013,36400.0
2014-10-14 11:25:00,11.59,11.59,11.58,11.59,39200.0,10.4013,10.4013,10.3923,10.4013,39200.0
2014-10-14 11:30:00,11.59,11.61,11.59,11.6,63600.0,10.4013,10.4193,10.4013,10.4103,63600.0
2014-10-14 11:35:00,11.6,11.63,11.6,11.63,39600.0,10.4103,10.4372,10.4103,10.4372,39600.0
2014-10-14 11:40:00,11.63,11.65,11.63,11.65,62800.0,10.4372,10.4552,10.4372,10.4552,62800.0
2014-10-14 11:45:00,11.65,11.65,11.65,11.65,48000.0,10.4552,10.4552,10.4552,10.4552,48000.0
2014-10-14 11:50:00,11.65,11.65,11.64,11.64,25600.0,10.4552,10.4552,10.4462,10.4462,25600.0
2014-10-14 11:55:00,11.64,11.65,11.63,11.65,44000.0,10.4462,10.4552,10.4372,10.4552,44000.0
2014-10-14 12:00:00,11.65,11.67,11.65,11.66,30000.0,10.4552,10.4731,10.4552,10.4641,30000.0
2014-10-14 12:05:00,11.65,11.68,11.65,11.68,42400.0,10.4552,10.4821,10.4552,10.4821,42400.0
2014-10-14 12:10:00,11.68,11.68,11.65,11.67,40400.0,10.4821,10.4821,10.4552,10.4731,40400.0
2014-10-14 12:15:00,11.67,11.68,11.65,11.66,33600.0,10.4731,10.4821,10.4552,10.4641,33600.0
2014-10-14 12:20:00,11.66,11.66,11.64,11.65,20400.0,10.4641,10.4641,10.4462,10.4552,20400.0
2014-10-14 12:25:00,11.65,11.65,11.64,11.64,34000.0,10.4552,10.4552,10.4462,10.4462,34000.0
2014-10-14 12:30:00,11.64,11.65,11.63,11.64,38400.0,10.4462,10.4552,10.4372,10.4462,38400.0
2014-10-14 12:35:00,11.64,11.65,11.62,11.63,32800.0,10.4462,10.4552,10.4282,10.4372,32800.0
2014-10-14 12:40:00,11.63,11.64,11.62,11.64,27600.0,10.4372,10.4462,10.4282,10.4462,27600.0
2014-10-14 12:45:00,11.63,11.64,11.62,11.64,33200.0,10.4372,10.4462,10.4282,10.4462,33200.0
2014-10-14 12:50:00,11.64,11.64,11.63,11.63,22800.0,10.4462,10.4462,10.4372,10.4372,22800.0
2014-10-14 12:55:00,11.63,11.63,11.63,11.63,20800.0,10.4372,10.4372,10.4372,10.4372,20800.0
2014-10-14 13:00:00,11.63,11.64,11.62,11.63,21600.0,10.4372,10.4462,10.4282,10.4372,21600.0
2014-10-14 13:05:00,11.63,11.63,11.62,11.63,18800.0,10.4372,10.4372,10.4282,10.4372,18800.0
2014-10-14 13:10:00,11.62,11.65,11.62,11.65,21600.0,10.4282,10.4552,10.4282,10.4552,21600.0
2014-10-14 13:15:00,11.65,11.66,11.65,11.65,35200.0,10.4552,10.4641,10.4552,10.4552,35200.0
2014-10-14 13:20:00,11.65,11.65,11.6,11.6,44000.0,10.4552,10.4552,10.4103,10.4103,44000.0
2014-10-14 13:25:00,11.61,11.63,11.61,11.62,39200.0,10.4193,10.4372,10.4193,10.4282,39200.0
2014-10-14 13:30:00,11.61,11.63,11.6,11.63,61200.0,10.4193,10.4372,10.4103,10.4372,61200.0
2014-10-14 13:35:00,11.63,11.63,11.6,11.61,34800.0,10.4372,10.4372,10.4103,10.4193,34800.0
2014-10-14 13:40:00,11.61,11.62,11.61,11.61,48400.0,10.4193,10.4282,10.4193,10.4193,48400.0
2014-10-14 13:45:00,11.61,11.63,11.6,11.62,37200.0,10.4193,10.4372,10.4103,10.4282,37200.0
2014-10-14 13:50:00,11.62,11.62,11.61,11.62,49200.0,10.4282,10.4282,10.4193,10.4282,49200.0
2014-10-14 13:55:00,11.62,11.63,11.61,11.63,81200.0,10.4282,10.4372,10.4193,10.4372,81200.0
2014-10-14 14:00:00,11.63,11.64,11.62,11.63,56400.0,10.4372,10.4462,10.4282,10.4372,56400.0
2014-10-14 14:05:00,11.63,11.63,11.61,11.61,93200.0,10.4372,10.4372,10.4193,10.4193,93200.0
2014-10-14 14:10:00,11.61,11.64,11.61,11.63,33600.0,10.4193,10.4462,10.4193,10.4372,33600.0
2014-10-14 14:15:00,11.63,11.63,11.62,11.63,45600.0,10.4372,10.4372,10.4282,10.4372,45600.0
2014-10-14 14:20:00,11.63,11.63,11.6,11.6,45200.0,10.4372,10.4372,10.4103,10.4103,45200.0
2014-10-14 14:25:00,11.59,11.6,11.59,11.59,31600.0,10.4013,10.4103,10.4013,10.4013,31600.0
2014-10-14 14:30:00,11.59,11.61,11.58,11.59,48400.0,10.4013,10.4193,10.3923,10.4013,48400.0
2014-10-14 14:35:00,11.59,11.61,11.58,11.61,44400.0,10.4013,10.4193,10.3923,10.4193,44400.0
2014-10-14 14:40:00,11.61,11.63,11.61,11.63,49600.0,10.4193,10.4372,10.4193,10.4372,49600.0
2014-10-14 14:45:00,11.63,11.64,11.63,11.63,51600.0,10.4372,10.4462,10.4372,10.4372,51600.0
2014-10-14 14:50:00,11.63,11.63,11.59,11.6,68000.0,10.4372,10.4372,10.4013,10.4103,68000.0
2014-10-14 14:55:00,11.6,11.62,11.6,11.61,58000.0,10.4103,10.4282,10.4103,10.4193,58000.0
2014-10-14 15:00:00,11.61,11.63,11.61,11.61,88800.0,10.4193,10.4372,10.4193,10.4193,88800.0
2014-10-14 15:05:00,11.61,11.61,11.59,11.6,65200.0,10.4193,10.4193,10.4013,10.4103,65200.0
2014-10-14 15:10:00,11.6,11.61,11.59,11.61,79200.0,10.4103,10.4193,10.4013,10.4193,79200.0
2014-10-14 15:15:00,11.61,11.61,11.59,11.6,63200.0,10.4193,10.4193,10.4013,10.4103,63200.0
2014-10-14 15:20:00,11.59,11.59,11.57,11.59,164800.0,10.4013,10.4013,10.3834,10.4013,164800.0
2014-10-14 15:25:00,11.59,11.61,11.59,11.61,91600.0,10.4013,10.4193,10.4013,10.4193,91600.0
2014-10-14 15:30:00,11.61,11.61,11.58,11.58,96000.0,10.4193,10.4193,10.3923,10.3923,96000.0
2014-10-14 15:35:00,11.59,11.64,11.59,11.63,123600.0,10.4013,10.4462,10.4013,10.4372,123600.0
2014-10-14 15:40:00,11.63,11.65,11.61,11.62,131600.0,10.4372,10.4552,10.4193,10.4282,131600.0
2014-10-14 15:45:00,11.62,11.64,11.61,11.62,164000.0,10.4282,10.4462,10.4193,10.4282,164000.0
2014-10-14 15:50:00,11.62,11.63,11.61,11.61,144400.0,10.4282,10.4372,10.4193,10.4193,144400.0
2014-10-14 15:55:00,11.61,11.62,11.59,11.61,302800.0,10.4193,10.4282,10.4013,10.4193,302800.0
2014-10-15 09:30:00,11.43,11.5,11.43,11.49,190800.0,10.2577,10.3206,10.2577,10.3116,190800.0
2014-10-15 09:35:00,11.49,11.49,11.44,11.45,565200.0,10.3116,10.3116,10.2667,10.2757,565200.0
2014-10-15 09:40:00,11.45,11.46,11.37,11.38,508400.0,10.2757,10.2847,10.2039,10.2129,508400.0
2014-10-15 09:45:00,11.38,11.39,11.36,11.39,196000.0,10.2129,10.2218,10.1949,10.2218,196000.0
2014-10-15 09:50:00,11.39,11.42,11.38,11.41,112400.0,10.2218,10.2488,10.2129,10.2398,112400.0
2014-10-15 09:55:00,11.41,11.43,11.38,11.43,111600.0,10.2398,10.2577,10.2129,10.2577,111600.0
2014-10-15 10:00:00,11.43,11.51,11.43,11.49,81200.0,10.2577,10.3295,10.2577,10.3116,81200.0
2014-10-15 10:05:00,11.49,11.55,11.49,11.53,52800.0,10.3116,10.3654,10.3116,10.3475,52800.0
2014-10-15 10:10:00,11.52,11.56,11.51,11.56,60800.0,10.3385,10.3744,10.3295,10.3744,60800.0
2014-10-15 10:15:00,11.56,11.58,11.51,11.53,148000.0,10.3744,10.3923,10.3295,10.3475,148000.0
2014-10-15 10:20:00,11.53,11.56,11.51,11.55,46000.0,10.3475,10.3744,10.3295,10.3654,46000.0
2014-10-15 10:25:00,11.55,11.55,11.51,11.51,30800.0,10.3654,10.3654,10.3295,10.3295,30800.0
2014-10-15 10:30:00,11.51,11.54,11.51,11.53,94800.0,10.3295,10.3564,10.3295,10.3475,94800.0
2014-10-15 10:35:00,11.53,11.55,11.53,11.54,54400.0,10.3475,10.3654,10.3475,10.3564,54400.0
2014-10-15 10:40:00,11.54,11.54,11.52,11.52,93600.0,10.3564,10.3564,10.3385,10.3385,93600.0
2014-10-15 10:45:00,11.52,11.52,11.49,11.51,56400.0,10.3385,10.3385,10.3116,10.3295,56400.0
2014-10-15 10:50:00,11.51,11.52,11.5,11.5,27200.0,10.3295,10.3385,10.3206,10.3206,27200.0
2014-10-15 10:55:00,11.49,11.51,11.47,11.51,56800.0,10.3116,10.3295,10.2936,10.3295,56800.0
2014-10-15 11:00:00,11.5,11.52,11.49,11.51,37200.0,10.3206,10.3385,10.3116,10.3295,37200.0
2014-10-15 11:05:00,11.52,11.54,11.51,11.54,26800.0,10.3385,10.3564,10.3295,10.3564,26800.0
2014-10-15 11:10:00,11.54,11.55,11.53,11.55,66800.0,10.3564,10.3654,10.3475,10.3654,66800.0
2014-10-15 11:15:00,11.55,11.55,11.52,11.53,80000.0,10.3654,10.3654,10.3385,10.3475,80000.0
2014-10-15 11:20:00,11.53,11.53,11.51,11.52,56400.0,10.3475,10.3475,10.3295,10.3385,56400.0
2014-10-15 11:25:00,11.53,11.53,11.49,11.49,56000.0,10.3475,10.3475,10.3116,10.3116,56000.0
2014-10-15 11:30:00,11.5,11.52,11.47,11.48,50000.0,10.3206,10.3385,10.2936,10.3026,50000.0
2014-10-15 11:35:00,11.48,11.5,11.48,11.49,32000.0,10.3026,10.3206,10.3026,10.3116,32000.0
2014-10-15 11:40:00,11.49,11.49,11.48,11.49,33200.0,10.3116,10.3116,10.3026,10.3116,33200.0
2014-10-15 11:45:00,11.49,11.49,11.48,11.48,52400.0,10.3116,10.3116,10.3026,10.3026,52400.0
2014-10-15 11:50:00,11.49,11.5,11.47,11.5,39600.0,10.3116,10.3206,10.2936,10.3206,39600.0
2014-10-15 11:55:00,11.5,11.51,11.49,11.51,32000.0,10.3206,10.3295,10.3116,10.3295,32000.0
2014-10-15 12:00:00,11.5,11.5,11.47,11.5,34000.0,10.3206,10.3206,10.2936,10.3206,34000.0
2014-10-15 12:05:00,11.5,11.5,11.48,11.5,37600.0,10.3206,10.3206,10.3026,10.3206,37600.0
2014-10-15 12:10:00,11.5,11.5,11.46,11.46,35600.0,10.3206,10.3206,10.2847,10.2847,35600.0
2014-10-15 12:15:00,11.46,11.47,11.44,11.45,29200.0,10.2847,10.2936,10.2667,10.2757,29200.0
2014-10-15 12:20:00,11.45,11.48,11.45,11.47,36800.0,10.2757,10.3026,10.2757,10.2936,36800.0
2014-10-15 12:25:00,11.47,11.47,11.46,11.47,34400.0,10.2936,10.2936,10.2847,10.2936,34400.0
2014-10-15 12:30:00,11.47,11.48,11.46,11.47,40800.0,10.2936,10.3026,10.2847,10.2936,40800.0
2014-10-15 12:35:00,11.47,11.48,11.46,11.47,44400.0,10.2936,10.3026,10.2847,10.2936,44400.0
2014-10-15 12:40:00,11.47,11.49,11.47,11.49,142400.0,10.2936,10.3116,10.2936,10.3116,142400.0
2014-10-15 12:45:00,11.49,11.51,11.48,11.49,39200.0,10.3116,10.3295,10.3026,10.3116,39200.0
2014-10-15 12:50:00,11.49,11.5,11.47,11.5,42400.0,10.3116,10.3206,10.2936,10.3206,42400.0
2014-10-15 12:55:00,11.5,11.51,11.47,11.49,62000.0,10.3206,10.3295,10.2936,10.3116,62000.0
2014-10-15 13:00:00,11.49,11.52,11.47,11.52,64400.0,10.3116,10.3385,10.2936,10.3385,64400.0
2014-10-15 13:05:00,11.52,11.53,11.49,11.52,48000.0,10.3385,10.3475,10.3116,10.3385,48000.0
2014-10-15 13:10:00,11.52,11.53,11.48,11.48,57600.0,10.3385,10.3475,10.3026,10.3026,57600.0
2014-10-15 13:15:00,11.48,11.5,11.47,11.49,80000.0,10.3026,10.3206,10.2936,10.3116,80000.0
2014-10-15 13:20:00,11.5,11.5,11.47,11.47,172000.0,10.3206,10.3206,10.2936,10.2936,172000.0
2014-10-15 13:25:00,11.47,11.48,11.45,11.47,112000.0,10.2936,10.3026,10.2757,10.2936,112000.0
2014-10-15 13:30:00,11.46,11.49,11.46,11.49,55200.0,10.2847,10.3116,10.2847,10.3116,55200.0
2014-10-15 13:35:00,11.49,11.49,11.45,11.47,95200.0,10.3116,10.3116,10.2757,10.2936,95200.0
2014-10-15 13:40:00,11.47,11.5,11.46,11.47,60400.0,10.2936,10.3206,10.2847,10.2936,60400.0
2014-10-15 13:45:00,11.47,11.52,11.46,11.52,62000.0,10.2936,10.3385,10.2847,10.3385,62000.0
2014-10-15 13:50:00,11.52,11.54,11.5,11.53,91600.0,10.3385,10.3564,10.3206,10.3475,91600.0
2014-10-15 13:55:00,11.52,11.53,11.49,11.49,66800.0,10.3385,10.3475,10.3116,10.3116,66800.0
2014-10-15 14:00:00,11.49,11.5,11.47,11.47,73200.0,10.3116,10.3206,10.2936,10.2936,73200.0
2014-10-15 14:05:00,11.47,11.49,11.47,11.48,100400.0,10.2936,10.3116,10.2936,10.3026,100400.0
2014-10-15 14:10:00,11.49,11.51,11.49,11.51,51200.0,10.3116,10.3295,10.3116,10.3295,51200.0
2014-10-15 14:15:00,11.51,11.56,11.51,11.54,83600.0,10.3295,10.3744,10.3295,10.3564,83600.0
2014-10-15 14:20:00,11.54,11.55,11.51,11.53,40800.0,10.3564,10.3654,10.3295,10.3475,40800.0
2014-10-15 14:25:00,11.53,11.54,11.5,11.52,84000.0,10.3475,10.3564,10.3206,10.3385,84000.0
2014-10-15 14:30:00,11.52,11.55,11.51,11.54,47600.0,10.3385,10.3654,10.3295,10.3564,47600.0
2014-10-15 14:35:00,11.55,11.58,11.55,11.58,71200.0,10.3654,10.3923,10.3654,10.3923,71200.0
2014-10-15 14:40:00,11.58,11.58,11.54,11.54,56800.0,10.3923,10.3923,10.3564,10.3564,56800.0
2014-10-15 14:45:00,11.55,11.56,11.53,11.56,51200.0,10.3654,10.3744,10.3475,10.3744,51200.0
2014-10-15 14:50:00,11.56,11.61,11.56,11.6,60400.0,10.3744,10.4193,10.3744,10.4103,60400.0
2014-10-15 14:55:00,11.6,11.6,11.57,11.59,77200.0,10.4103,10.4103,10.3834,10.4013,77200.0
2014-10-15 15:00:00,11.59,11.62,11.59,11.61,94400.0,10.4013,10.4282,10.4013,10.4193,94400.0
2014-10-15 15:05:00,11.61,11.65,11.6,11.63,77200.0,10.4193,10.4552,10.4103,10.4372,77200.0
2014-10-15 15:10:00,11.63,11.66,11.63,11.64,98800.0,10.4372,10.4641,10.4372,10.4462,98800.0
2014-10-15 15:15:00,11.64,11.64,11.59,11.62,98800.0,10.4462,10.4462,10.4013,10.4282,98800.0
2014-10-15 15:20:00,11.62,11.63,11.59,11.62,88800.0,10.4282,10.4372,10.4013,10.4282,88800.0
2014-10-15 15:25:00,11.62,11.73,11.62,11.73,204800.0,10.4282,10.527,10.4282,10.527,204800.0
2014-10-15 15:30:00,11.74,11.76,11.72,11.75,228800.0,10.5359,10.5539,10.518,10.5449,228800.0
2014-10-15 15:35:00,11.75,11.79,11.74,11.79,133600.0,10.5449,10.5808,10.5359,10.5808,133600.0
2014-10-15 15:40:00,11.79,11.81,11.76,11.81,189600.0,10.5808,10.5988,10.5539,10.5988,189600.0
2014-10-15 15:45:00,11.81,11.83,11.75,11.76,350800.0,10.5988,10.6167,10.5449,10.5539,350800.0
2014-10-15 15:50:00,11.76,11.78,11.74,11.78,195200.0,10.5539,10.5718,10.5359,10.5718,195200.0
2014-10-15 15:55:00,11.78,11.78,11.76,11.77,297600.0,10.5718,10.5718,10.5539,10.5629,297600.0
2014-10-16 09:30:00,11.54,11.67,11.54,11.66,110000.0,10.3564,10.4731,10.3564,10.4641,110000.0
2014-10-16 09:35:00,11.67,11.75,11.67,11.74,69200.0,10.4731,10.5449,10.4731,10.5359,69200.0
2014-10-16 09:40:00,11.75,11.78,11.74,11.75,45600.0,10.5449,10.5718,10.5359,10.5449,45600.0
2014-10-16 09:45:00,11.77,11.77,11.69,11.72,53200.0,10.5629,10.5629,10.4911,10.518,53200.0
2014-10-16 09:50:00,11.73,11.76,11.73,11.75,56400.0,10.527,10.5539,10.527,10.5449,56400.0
2014-10-16 09:55:00,11.75,11.77,11.73,11.77,55200.0,10.5449,10.5629,10.527,10.5629,55200.0
2014-10-16 10:00:00,11.77,11.77,11.73,11.75,91200.0,10.5629,10.5629,10.527,10.5449,91200.0
2014-10-16 10:05:00,11.76,11.78,11.74,11.78,48400.0,10.5539,10.5718,10.5359,10.5718,48400.0
2014-10-16 10:10:00,11.77,11.77,11.74,11.74,53200.0,10.5629,10.5629,10.5359,10.5359,53200.0
2014-10-16 10:15:00,11.74,11.75,11.69,11.75,43200.0,10.5359,10.5449,10.4911,10.5449,43200.0
2014-10-16 10:20:00,11.73,11.85,11.73,11.79,67600.0,10.527,10.6347,10.527,10.5808,67600.0
2014-10-16 10:25:00,11.79,11.8,11.75,11.78,37600.0,10.5808,10.5898,10.5449,10.5718,37600.0
2014-10-16 10:30:00,11.77,11.8,11.76,11.79,25600.0,10.5629,10.5898,10.5539,10.5808,25600.0
2014-10-16 10:35:00,11.79,11.81,11.76,11.78,49200.0,10.5808,10.5988,10.5539,10.5718,49200.0
2014-10-16 10:40:00,11.78,11.81,11.76,11.79,47600.0,10.5718,10.5988,10.5539,10.5808,47600.0
2014-10-16 10:45:00,11.79,11.83,11.79,11.81,98000.0,10.5808,10.6167,10.5808,10.5988,98000.0
2014-10-16 10:50:00,11.81,11.82,11.79,11.79,97600.0,10.5988,10.6077,10.5808,10.5808,97600.0
2014-10-16 10:55:00,11.8,11.81,11.78,11.79,37200.0,10.5898,10.5988,10.5718,10.5808,37200.0
2014-10-16 11:00:00,11.78,11.81,11.76,11.78,54800.0,10.5718,10.5988,10.5539,10.5718,54800.0
2014-10-16 11:05:00,11.78,11.81,11.76,11.8,34000.0,10.5718,10.5988,10.5539,10.5898,34000.0
2014-10-16 11:10:00,11.8,11.83,11.79,11.8,56400.0,10.5898,10.6167,10.5808,10.5898,56400.0
2014-10-16 11:15:00,11.8,11.83,11.8,11.81,42000.0,10.5898,10.6167,10.5898,10.5988,42000.0
2014-10-16 11:20:00,11.81,11.85,11.81,11.83,54000.0,10.5988,10.6347,10.5988,10.6167,54000.0
2014-10-16 11:25:00,11.83,11.85,11.81,11.85,31200.0,10.6167,10.6347,10.5988,10.6347,31200.0
2014-10-16 11:30:00,11.85,11.88,11.84,11.85,45600.0,10.6347,10.6616,10.6257,10.6347,45600.0
2014-10-16 11:35:00,11.85,11.85,11.81,11.81,32800.0,10.6347,10.6347,10.5988,10.5988,32800.0
2014-10-16 11:40:00,11.81,11.83,11.81,11.82,20400.0,10.5988,10.6167,10.5988,10.6077,20400.0
2014-10-16 11:45:00,11.83,11.83,11.79,11.8,28800.0,10.6167,10.6167,10.5808,10.5898,28800.0
2014-10-16 11:50:00,11.79,11.81,11.77,11.78,28800.0,10.5808,10.5988,10.5629,10.5718,28800.0
2014-10-16 11:55:00,11.78,11.8,11.78,11.79,36400.0,10.5718,10.5898,10.5718,10.5808,36400.0
2014-10-16 12:00:00,11.79,11.8,11.76,11.77,40400.0,10.5808,10.5898,10.5539,10.5629,40400.0
2014-10-16 12:05:00,11.78,11.8,11.78,11.79,22400.0,10.5718,10.5898,10.5718,10.5808,22400.0
2014-10-16 12:10:00,11.79,11.82,11.78,11.81,41600.0,10.5808,10.6077,10.5718,10.5988,41600.0
2014-10-16 12:15:00,11.81,11.81,11.79,11.81,30800.0,10.5988,10.5988,10.5808,10.5988,30800.0
2014-10-16 12:20:00,11.81,11.83,11.81,11.82,33600.0,10.5988,10.6167,10.5988,10.6077,33600.0
2014-10-16 12:25:00,11.82,11.82,11.78,11.79,36400.0,10.6077,10.6077,10.5718,10.5808,36400.0
2014-10-16 12:30:00,11.78,11.79,11.78,11.79,33600.0,10.5718,10.5808,10.5718,10.5808,33600.0
2014-10-16 12:35:00,11.79,11.8,11.77,11.79,34000.0,10.5808,10.5898,10.5629,10.5808,34000.0
2014-10-16 12:40:00,11.79,11.81,11.79,11.8,23200.0,10.5808,10.5988,10.5808,10.5898,23200.0
2014-10-16 12:45:00,11.8,11.81,11.79,11.8,35200.0,10.5898,10.5988,10.5808,10.5898,35200.0
2014-10-16 12:50:00,11.81,11.82,11.81,11.81,21600.0,10.5988,10.6077,10.5988,10.5988,21600.0
2014-10-16 12:55:00,11.81,11.83,11.81,11.82,33600.0,10.5988,10.6167,10.5988,10.6077,33600.0
2014-10-16 13:00:00,11.83,11.85,11.82,11.84,24800.0,10.6167,10.6347,10.6077,10.6257,24800.0
2014-10-16 13:05:00,11.83,11.84,11.83,11.83,42000.0,10.6167,10.6257,10.6167,10.6167,42000.0
2014-10-16 13:10:00,11.83,11.85,11.82,11.84,33600.0,10.6167,10.6347,10.6077,10.6257,33600.0
2014-10-16 13:15:00,11.84,11.85,11.82,11.84,39600.0,10.6257,10.6347,10.6077,10.6257,39600.0
2014-10-16 13:20:00,11.83,11.86,11.82,11.85,37200.0,10.6167,10.6436,10.6077,10.6347,37200.0
2014-10-16 13:25:00,11.86,11.87,11.85,11.86,27600.0,10.6436,10.6526,10.6347,10.6436,27600.0
2014-10-16 13:30:00,11.86,11.87,11.85,11.86,48800.0,10.6436,10.6526,10.6347,10.6436,48800.0
2014-10-16 13:35:00,11.87,11.88,11.86,11.87,41600.0,10.6526,10.6616,10.6436,10.6526,41600.0
2014-10-16 13:40:00,11.87,11.88,11.86,11.86,55200.0,10.6526,10.6616,10.6436,10.6436,55200.0
2014-10-16 13:45:00,11.86,11.86,11.84,11.84,46800.0,10.6436,10.6436,10.6257,10.6257,46800.0
2014-10-16 13:50:00,11.84,11.84,11.82,11.84,47600.0,10.6257,10.6257,10.6077,10.6257,47600.0
2014-10-16 13:55:00,11.84,11.85,11.81,11.82,57200.0,10.6257,10.6347,10.5988,10.6077,57200.0
2014-10-16 14:00:00,11.82,11.82,11.8,11.81,76800.0,10.6077,10.6077,10.5898,10.5988,76800.0
2014-10-16 14:05:00,11.81,11.83,11.81,11.83,96000.0,10.5988,10.6167,10.5988,10.6167,96000.0
2014-10-16 14:10:00,11.83,11.84,11.81,11.82,35600.0,10.6167,10.6257,10.5988,10.6077,35600.0
2014-10-16 14:15:00,11.82,11.84,11.81,11.82,72800.0,10.6077,10.6257,10.5988,10.6077,72800.0
2014-10-16 14:20:00,11.82,11.82,11.79,11.8,75200.0,10.6077,10.6077,10.5808,10.5898,75200.0
2014-10-16 14:25:00,11.8,11.83,11.8,11.82,37600.0,10.5898,10.6167,10.5898,10.6077,37600.0
2014-10-16 14:30:00,11.82,11.85,11.81,11.83,26400.0,10.6077,10.6347,10.5988,10.6167,26400.0
2014-10-16 14:35:00,11.82,11.83,11.81,11.82,20400.0,10.6077,10.6167,10.5988,10.6077,20400.0
2014-10-16 14:40:00,11.83,11.83,11.81,11.81,33200.0,10.6167,10.6167,10.5988,10.5988,33200.0
2014-10-16 14:45:00,11.81,11.81,11.78,11.78,35600.0,10.5988,10.5988,10.5718,10.5718,35600.0
2014-10-16 14:50:00,11.78,11.79,11.78,11.79,66000.0,10.5718,10.5808,10.5718,10.5808,66000.0
2014-10-16 14:55:00,11.79,11.8,11.79,11.79,41600.0,10.5808,10.5898,10.5808,10.5808,41600.0
2014-10-16 15:00:00,11.79,11.8,11.77,11.77,136800.0,10.5808,10.5898,10.5629,10.5629,136800.0
2014-10-16 15:05:00,11.77,11.8,11.76,11.8,69200.0,10.5629,10.5898,10.5539,10.5898,69200.0
2014-10-16 15:10:00,11.8,11.82,11.79,11.82,62400.0,10.5898,10.6077,10.5808,10.6077,62400.0
2014-10-16 15:15:00,11.82,11.82,11.78,11.79,90000.0,10.6077,10.6077,10.5718,10.5808,90000.0
2014-10-16 15:20:00,11.79,11.8,11.78,11.8,70800.0,10.5808,10.5898,10.5718,10.5898,70800.0
2014-10-16 15:25:00,11.79,11.8,11.77,11.79,104000.0,10.5808,10.5898,10.5629,10.5808,104000.0
2014-10-16 15:30:00,11.79,11.81,11.79,11.81,59200.0,10.5808,10.5988,10.5808,10.5988,59200.0
2014-10-16 15:35:00,11.81,11.82,11.78,11.78,77600.0,10.5988,10.6077,10.5718,10.5718,77600.0
2014-10-16 15:40:00,11.79,11.81,11.79,11.8,59200.0,10.5808,10.5988,10.5808,10.5898,59200.0
2014-10-16 15:45:00,11.8,11.81,11.79,11.8,84000.0,10.5898,10.5988,10.5808,10.5898,84000.0
2014-10-16 15:50:00,11.8,11.83,11.8,11.8,151200.0,10.5898,10.6167,10.5898,10.5898,151200.0
2014-10-16 15:55:00,11.8,11.83,11.79,11.8,582400.0,10.5898,10.6167,10.5808,10.5898,582400.0
2014-10-17 09:30:00,11.9,11.92,11.86,11.92,384000.0,10.6795,10.6975,10.6436,10.6975,384000.0
2014-10-17 09:35:00,11.9,11.92,11.88,11.92,42800.0,10.6795,10.6975,10.6616,10.6975,42800.0
2014-10-17 09:40:00,11.92,11.92,11.89,11.92,38800.0,10.6975,10.6975,10.6706,10.6975,38800.0
2014-10-17 09:45:00,11.92,11.95,11.92,11.94,26800.0,10.6975,10.7244,10.6975,10.7154,26800.0
2014-10-17 09:50:00,11.94,11.97,11.94,11.97,49600.0,10.7154,10.7423,10.7154,10.7423,49600.0
2014-10-17 09:55:00,11.97,12.01,11.96,11.99,70800.0,10.7423,10.7782,10.7334,10.7603,70800.0
2014-10-17 10:00:00,11.99,12.03,11.99,12.02,59600.0,10.7603,10.7962,10.7603,10.7872,59600.0
2014-10-17 10:05:00,12.03,12.03,12.01,12.01,22800.0,10.7962,10.7962,10.7782,10.7782,22800.0
2014-10-17 10:10:00,12.02,12.03,12.01,12.02,36800.0,10.7872,10.7962,10.7782,10.7872,36800.0
2014-10-17 10:15:00,12.01,12.04,12.0,12.01,39200.0,10.7782,10.8052,10.7693,10.7782,39200.0
2014-10-17 10:20:00,12.01,12.02,11.99,12.02,34000.0,10.7782,10.7872,10.7603,10.7872,34000.0
2014-10-17 10:25:00,12.02,12.06,12.01,12.06,44000.0,10.7872,10.8231,10.7782,10.8231,44000.0
2014-10-17 10:30:00,12.06,12.06,12.05,12.06,106800.0,10.8231,10.8231,10.8141,10.8231,106800.0
2014-10-17 10:35:00,12.06,12.07,12.03,12.03,114000.0,10.8231,10.8321,10.7962,10.7962,114000.0
2014-10-17 10:40:00,12.03,12.04,12.03,12.03,34800.0,10.7962,10.8052,10.7962,10.7962,34800.0
2014-10-17 10:45:00,12.03,12.03,12.02,12.02,38400.0,10.7962,10.7962,10.7872,10.7872,38400.0
2014-10-17 10:50:00,12.02,12.03,12.02,12.03,15200.0,10.7872,10.7962,10.7872,10.7962,15200.0
2014-10-17 10:55:00,12.03,12.06,12.03,12.06,37200.0,10.7962,10.8231,10.7962,10.8231,37200.0
2014-10-17 11:00:00,12.05,12.06,12.04,12.06,46800.0,10.8141,10.8231,10.8052,10.8231,46800.0
2014-10-17 11:05:00,12.06,12.07,12.05,12.07,36800.0,10.8231,10.8321,10.8141,10.8321,36800.0
2014-10-17 11:10:00,12.07,12.1,12.07,12.09,40400.0,10.8321,10.859,10.8321,10.85,40400.0
2014-10-17 11:15:00,12.09,12.09,12.07,12.07,40800.0,10.85,10.85,10.8321,10.8321,40800.0
2014-10-17 11:20:00,12.08,12.08,12.07,12.08,39600.0,10.8411,10.8411,10.8321,10.8411,39600.0
2014-10-17 11:25:00,12.08,12.08,12.08,12.08,40400.0,10.8411,10.8411,10.8411,10.8411,40400.0
2014-10-17 11:30:00,12.08,12.09,12.07,12.09,45600.0,10.8411,10.85,10.8321,10.85,45600.0
2014-10-17 11:35:00,12.09,12.11,12.09,12.1,37200.0,10.85,10.868,10.85,10.859,37200.0
2014-10-17 11:40:00,12.1,12.11,12.09,12.1,39600.0,10.859,10.868,10.85,10.859,39600.0
2014-10-17 11:45:00,12.09,12.11,12.09,12.11,34400.0,10.85,10.868,10.85,10.868,34400.0
2014-10-17 11:50:00,12.11,12.12,12.11,12.11,38800.0,10.868,10.877,10.868,10.868,38800.0
2014-10-17 11:55:00,12.11,12.11,12.1,12.1,94000.0,10.868,10.868,10.859,10.859,94000.0
2014-10-17 12:00:00,12.1,12.11,12.1,12.11,50400.0,10.859,10.868,10.859,10.868,50400.0
2014-10-17 12:05:00,12.11,12.12,12.11,12.11,35200.0,10.868,10.877,10.868,10.868,35200.0
2014-10-17 12:10:00,12.11,12.11,12.08,12.08,34000.0,10.868,10.868,10.8411,10.8411,34000.0
2014-10-17 12:15:00,12.08,12.08,12.05,12.06,39600.0,10.8411,10.8411,10.8141,10.8231,39600.0
2014-10-17 12:20:00,12.06,12.06,12.06,12.06,19600.0,10.8231,10.8231,10.8231,10.8231,19600.0
2014-10-17 12:25:00,12.06,12.07,12.06,12.07,8800.0,10.8231,10.8321,10.8231,10.8321,8800.0
2014-10-17 12:30:00,12.07,12.09,12.06,12.06,40800.0,10.8321,10.85,10.8231,10.8231,40800.0
2014-10-17 12:35:00,12.06,12.08,12.06,12.07,55200.0,10.8231,10.8411,10.8231,10.8321,55200.0
2014-10-17 12:40:00,12.07,12.07,12.06,12.06,30000.0,10.8321,10.8321,10.8231,10.8231,30000.0
2014-10-17 12:45:00,12.06,12.07,12.05,12.06,26400.0,10.8231,10.8321,10.8141,10.8231,26400.0
2014-10-17 12:50:00,12.06,12.06,12.04,12.05,25200.0,10.8231,10.8231,10.8052,10.8141,25200.0
2014-10-17 12:55:00,12.05,12.07,12.05,12.07,29200.0,10.8141,10.8321,10.8141,10.8321,29200.0
2014-10-17 13:00:00,12.07,12.07,12.06,12.06,31200.0,10.8321,10.8321,10.8231,10.8231,31200.0
2014-10-17 13:05:00,12.05,12.06,12.04,12.04,30400.0,10.8141,10.8231,10.8052,10.8052,30400.0
2014-10-17 13:10:00,12.04,12.04,12.02,12.02,21600.0,10.8052,10.8052,10.7872,10.7872,21600.0
2014-10-17 13:15:00,12.03,12.04,12.02,12.04,31600.0,10.7962,10.8052,10.7872,10.8052,31600.0
2014-10-17 13:20:00,12.04,12.04,12.01,12.02,30800.0,10.8052,10.8052,10.7782,10.7872,30800.0
2014-10-17 13:25:00,12.02,12.02,12.01,12.01,35200.0,10.7872,10.7872,10.7782,10.7782,35200.0
2014-10-17 13:30:00,12.0,12.02,12.0,12.01,26000.0,10.7693,10.7872,10.7693,10.7782,26000.0
2014-10-17 13:35:00,12.01,12.03,12.0,12.03,47200.0,10.7782,10.7962,10.7693,10.7962,47200.0
2014-10-17 13:40:00,12.03,12.03,12.01,12.03,33200.0,10.7962,10.7962,10.7782,10.7962,33200.0
2014-10-17 13:45:00,12.03,12.03,12.0,12.0,26000.0,10.7962,10.7962,10.7693,10.7693,26000.0
2014-10-17 13:50:00,11.99,12.02,11.99,12.01,36400.0,10.7603,10.7872,10.7603,10.7782,36400.0
2014-10-17 13:55:00,12.01,12.01,11.98,11.99,33600.0,10.7782,10.7782,10.7513,10.7603,33600.0
2014-10-17 14:00:00,11.99,12.0,11.97,11.99,38000.0,10.7603,10.7693,10.7423,10.7603,38000.0
2014-10-17 14:05:00,11.99,11.99,11.95,11.95,35600.0,10.7603,10.7603,10.7244,10.7244,35600.0
2014-10-17 14:10:00,11.95,11.98,11.95,11.97,24400.0,10.7244,10.7513,10.7244,10.7423,24400.0
2014-10-17 14:15:00,11.97,11.98,11.97,11.97,32400.0,10.7423,10.7513,10.7423,10.7423,32400.0
2014-10-17 14:20:00,11.97,11.98,11.96,11.97,35200.0,10.7423,10.7513,10.7334,10.7423,35200.0
2014-10-17 14:25:00,11.97,11.98,11.96,11.98,52400.0,10.7423,10.7513,10.7334,10.7513,52400.0
2014-10-17 14:30:00,11.98,12.0,11.97,12.0,60000.0,10.7513,10.7693,10.7423,10.7693,60000.0
2014-10-17 14:35:00,12.0,12.02,11.99,12.02,114000.0,10.7693,10.7872,10.7603,10.7872,114000.0
2014-10-17 14:40:00,12.02,12.05,12.02,12.04,62800.0,10.7872,10.8141,10.7872,10.8052,62800.0
2014-10-17 14:45:00,12.04,12.05,12.02,12.02,317200.0,10.8052,10.8141,10.7872,10.7872,317200.0
2014-10-17 14:50:00,12.02,12.03,12.01,12.03,64400.0,10.7872,10.7962,10.7782,10.7962,64400.0
2014-10-17 14:55:00,12.03,12.04,12.02,12.04,57200.0,10.7962,10.8052,10.7872,10.8052,57200.0
2014-10-17 15:00:00,12.04,12.04,11.99,12.0,69600.0,10.8052,10.8052,10.7603,10.7693,69600.0
2014-10-17 15:05:00,12.0,12.02,12.0,12.01,86400.0,10.7693,10.7872,10.7693,10.7782,86400.0
2014-10-17 15:10:00,12.01,12.05,12.01,12.05,61600.0,10.7782,10.8141,10.7782,10.8141,61600.0
2014-10-17 15:15:00,12.05,12.05,12.03,12.04,160800.0,10.8141,10.8141,10.7962,10.8052,160800.0
2014-10-17 15:20:00,12.04,12.04,12.03,12.03,72400.0,10.8052,10.8052,10.7962,10.7962,72400.0
2014-10-17 15:25:00,12.03,12.06,12.03,12.04,170000.0,10.7962,10.8231,10.7962,10.8052,170000.0
2014-10-17 15:30:00,12.04,12.06,12.03,12.03,68000.0,10.8052,10.8231,10.7962,10.7962,68000.0
2014-10-17 15:35:00,12.03,12.04,12.02,12.03,77600.0,10.7962,10.8052,10.7872,10.7962,77600.0
2014-10-17 15:40:00,12.03,12.04,12.02,12.03,90400.0,10.7962,10.8052,10.7872,10.7962,90400.0
2014-10-17 15:45:00,12.03,12.05,12.02,12.02,136400.0,10.7962,10.8141,10.7872,10.7872,136400.0
2014-10-17 15:50:00,12.02,12.02,12.0,12.02,177600.0,10.7872,10.7872,10.7693,10.7872,177600.0
2014-10-17 15:55:00,12.02,12.03,12.0,12.01,224000.0,10.7872,10.7962,10.7693,10.7782,224000.0
2014-10-20 09:30:00,11.96,11.98,11.94,11.97,88000.0,10.7334,10.7513,10.7154,10.7423,88000.0
2014-10-20 09:35:00,11.98,12.02,11.98,12.02,31200.0,10.7513,10.7872,10.7513,10.7872,31200.0
2014-10-20 09:40:00,12.02,12.04,12.0,12.03,38400.0,10.7872,10.8052,10.7693,10.7962,38400.0
2014-10-20 09:45:00,12.03,12.03,11.98,11.98,29600.0,10.7962,10.7962,10.7513,10.7513,29600.0
2014-10-20 09:50:00,11.98,11.99,11.96,11.96,60400.0,10.7513,10.7603,10.7334,10.7334,60400.0
2014-10-20 09:55:00,11.97,12.0,11.95,11.99,44000.0,10.7423,10.7693,10.7244,10.7603,44000.0
2014-10-20 10:00:00,12.0,12.0,11.98,11.98,26800.0,10.7693,10.7693,10.7513,10.7513,26800.0
2014-10-20 10:05:00,11.98,12.0,11.98,11.99,70000.0,10.7513,10.7693,10.7513,10.7603,70000.0
2014-10-20 10:10:00,12.0,12.01,11.99,12.0,21200.0,10.7693,10.7782,10.7603,10.7693,21200.0
2014-10-20 10:15:00,12.0,12.04,12.0,12.02,64000.0,10.7693,10.8052,10.7693,10.7872,64000.0
2014-10-20 10:20:00,12.02,12.07,12.02,12.07,36400.0,10.7872,10.8321,10.7872,10.8321,36400.0
2014-10-20 10:25:00,12.06,12.06,12.04,12.05,32400.0,10.8231,10.8231,10.8052,10.8141,32400.0
2014-10-20 10:30:00,12.05,12.05,12.04,12.04,49200.0,10.8141,10.8141,10.8052,10.8052,49200.0
2014-10-20 10:35:00,12.04,12.06,12.04,12.05,78800.0,10.8052,10.8231,10.8052,10.8141,78800.0
2014-10-20 10:40:00,12.05,12.06,12.05,12.06,42800.0,10.8141,10.8231,10.8141,10.8231,42800.0
2014-10-20 10:45:00,12.06,12.07,12.03,12.03,22800.0,10.8231,10.8321,10.7962,10.7962,22800.0
2014-10-20 10:50:00,12.03,12.03,11.99,12.0,34400.0,10.7962,10.7962,10.7603,10.7693,34400.0
2014-10-20 10:55:00,12.0,12.02,11.99,12.01,32800.0,10.7693,10.7872,10.7603,10.7782,32800.0
2014-10-20 11:00:00,12.0,12.02,12.0,12.01,64400.0,10.7693,10.7872,10.7693,10.7782,64400.0
2014-10-20 11:05:00,12.01,12.03,12.01,12.02,21200.0,10.7782,10.7962,10.7782,10.7872,21200.0
2014-10-20 11:10:00,12.02,12.03,12.0,12.02,23600.0,10.7872,10.7962,10.7693,10.7872,23600.0
2014-10-20 11:15:00,12.02,12.03,12.02,12.03,28800.0,10.7872,10.7962,10.7872,10.7962,28800.0
2014-10-20 11:20:00,12.02,12.04,12.02,12.04,41600.0,10.7872,10.8052,10.7872,10.8052,41600.0
2014-10-20 11:25:00,12.04,12.04,12.01,12.01,38000.0,10.8052,10.8052,10.7782,10.7782,38000.0
2014-10-20 11:30:00,12.01,12.02,12.0,12.02,47200.0,10.7782,10.7872,10.7693,10.7872,47200.0
2014-10-20 11:35:00,12.02,12.02,12.01,12.02,47600.0,10.7872,10.7872,10.7782,10.7872,47600.0
2014-10-20 11:40:00,12.01,12.03,12.01,12.03,20800.0,10.7782,10.7962,10.7782,10.7962,20800.0
2014-10-20 11:45:00,12.02,12.03,12.01,12.02,14400.0,10.7872,10.7962,10.7782,10.7872,14400.0
2014-10-20 11:50:00,12.02,12.02,12.01,12.02,21200.0,10.7872,10.7872,10.7782,10.7872,21200.0
2014-10-20 11:55:00,12.02,12.02,12.02,12.02,37200.0,10.7872,10.7872,10.7872,10.7872,37200.0
2014-10-20 12:00:00,12.02,12.02,12.02,12.02,30400.0,10.7872,10.7872,10.7872,10.7872,30400.0
2014-10-20 12:05:00,12.02,12.02,12.01,12.01,16000.0,10.7872,10.7872,10.7782,10.7782,16000.0
2014-10-20 12:10:00,12.01,12.03,12.01,12.02,16800.0,10.7782,10.7962,10.7782,10.7872,16800.0
2014-10-20 12:15:00,12.02,12.02,12.01,12.01,12000.0,10.7872,10.7872,10.7782,10.7782,12000.0
2014-10-20 12:20:00,12.01,12.01,12.01,12.01,19200.0,10.7782,10.7782,10.7782,10.7782,19200.0
2014-10-20 12:25:00,12.01,12.01,12.0,12.0,16400.0,10.7782,10.7782,10.7693,10.7693,16400.0
2014-10-20 12:30:00,12.0,12.01,11.99,12.01,57200.0,10.7693,10.7782,10.7603,10.7782,57200.0
2014-10-20 12:35:00,12.01,12.01,12.01,12.01,30400.0,10.7782,10.7782,10.7782,10.7782,30400.0
2014-10-20 12:40:00,12.01,12.01,12.0,12.01,24000.0,10.7782,10.7782,10.7693,10.7782,24000.0
2014-10-20 12:45:00,12.01,12.01,12.0,12.01,20000.0,10.7782,10.7782,10.7693,10.7782,20000.0
2014-10-20 12:50:00,12.01,12.01,12.0,12.01,25200.0,10.7782,10.7782,10.7693,10.7782,25200.0
2014-10-20 12:55:00,12.0,12.01,11.99,12.0,40800.0,10.7693,10.7782,10.7603,10.7693,40800.0
2014-10-20 13:00:00,12.0,12.01,12.0,12.01,34800.0,10.7693,10.7782,10.7693,10.7782,34800.0
2014-10-20 13:05:00,12.0,12.02,12.0,12.02,38000.0,10.7693,10.7872,10.7693,10.7872,38000.0
2014-10-20 13:10:00,12.01,12.01,12.0,12.0,11200.0,10.7782,10.7782,10.7693,10.7693,11200.0
2014-10-20 13:15:00,12.0,12.02,12.0,12.02,19600.0,10.7693,10.7872,10.7693,10.7872,19600.0
2014-10-20 13:20:00,12.02,12.02,12.01,12.01,9600.0,10.7872,10.7872,10.7782,10.7782,9600.0
2014-10-20 13:25:00,12.01,12.02,12.0,12.01,26000.0,10.7782,10.7872,10.7693,10.7782,26000.0
2014-10-20 13:30:00,12.01,12.01,12.0,12.01,16000.0,10.7782,10.7782,10.7693,10.7782,16000.0
2014-10-20 13:35:00,12.01,12.01,12.0,12.01,13600.0,10.7782,10.7782,10.7693,10.7782,13600.0
2014-10-20 13:40:00,12.01,12.01,12.0,12.0,14000.0,10.7782,10.7782,10.7693,10.7693,14000.0
2014-10-20 13:45:00,12.0,12.01,12.0,12.0,38000.0,10.7693,10.7782,10.7693,10.7693,38000.0
2014-10-20 13:50:00,12.0,12.01,12.0,12.0,20800.0,10.7693,10.7782,10.7693,10.7693,20800.0
2014-10-20 13:55:00,12.0,12.0,12.0,12.0,17200.0,10.7693,10.7693,10.7693,10.7693,17200.0
2014-10-20 14:00:00,12.0,12.02,12.0,12.01,35200.0,10.7693,10.7872,10.7693,10.7782,35200.0
2014-10-20 14:05:00,12.01,12.02,12.01,12.01,16400.0,10.7782,10.7872,10.7782,10.7782,16400.0
2014-10-20 14:10:00,12.0,12.02,12.0,12.01,36000.0,10.7693,10.7872,10.7693,10.7782,36000.0
2014-10-20 14:15:00,12.01,12.02,12.0,12.0,46800.0,10.7782,10.7872,10.7693,10.7693,46800.0
2014-10-20 14:20:00,12.0,12.01,11.99,11.99,32800.0,10.7693,10.7782,10.7603,10.7603,32800.0
2014-10-20 14:25:00,11.99,11.99,11.99,11.99,26000.0,10.7603,10.7603,10.7603,10.7603,26000.0
2014-10-20 14:30:00,11.99,12.0,11.99,11.99,24000.0,10.7603,10.7693,10.7603,10.7603,24000.0
2014-10-20 14:35:00,11.99,11.99,11.99,11.99,28000.0,10.7603,10.7603,10.7603,10.7603,28000.0
2014-10-20 14:40:00,11.99,12.01,11.99,11.99,42400.0,10.7603,10.7782,10.7603,10.7603,42400.0
2014-10-20 14:45:00,11.99,12.0,11.99,12.0,42800.0,10.7603,10.7693,10.7603,10.7693,42800.0
2014-10-20 14:50:00,12.0,12.01,12.0,12.01,52000.0,10.7693,10.7782,10.7693,10.7782,52000.0
2014-10-20 14:55:00,12.01,12.01,12.01,12.01,15600.0,10.7782,10.7782,10.7782,10.7782,15600.0
2014-10-20 15:00:00,12.01,12.02,12.01,12.01,28400.0,10.7782,10.7872,10.7782,10.7782,28400.0
2014-10-20 15:05:00,12.01,12.03,12.01,12.02,32800.0,10.7782,10.7962,10.7782,10.7872,32800.0
2014-10-20 15:10:00,12.02,12.02,12.01,12.01,30400.0,10.7872,10.7872,10.7782,10.7782,30400.0
2014-10-20 15:15:00,12.01,12.03,12.01,12.02,82800.0,10.7782,10.7962,10.7782,10.7872,82800.0
2014-10-20 15:20:00,12.02,12.03,12.02,12.03,78400.0,10.7872,10.7962,10.7872,10.7962,78400.0
2014-10-20 15:25:00,12.03,12.03,12.02,12.03,46400.0,10.7962,10.7962,10.7872,10.7962,46400.0
2014-10-20 15:30:00,12.03,12.05,12.03,12.05,87200.0,10.7962,10.8141,10.7962,10.8141,87200.0
2014-10-20 15:35:00,12.05,12.06,12.05,12.05,126800.0,10.8141,10.8231,10.8141,10.8141,126800.0
2014-10-20 15:40:00,12.05,12.06,12.05,12.05,72800.0,10.8141,10.8231,10.8141,10.8141,72800.0
2014-10-20 15:45:00,12.05,12.06,12.05,12.06,138000.0,10.8141,10.8231,10.8141,10.8231,138000.0
2014-10-20 15:50:00,12.06,12.07,12.05,12.07,100800.0,10.8231,10.8321,10.8141,10.8321,100800.0
2014-10-20 15:55:00,12.06,12.08,12.06,12.06,185600.0,10.8231,10.8411,10.8231,10.8231,185600.0
2014-10-21 09:30:00,12.15,12.28,12.15,12.27,144000.0,10.9039,11.0206,10.9039,11.0116,144000.0
2014-10-21 09:35:00,12.27,12.32,12.26,12.3,190400.0,11.0116,11.0565,11.0026,11.0385,190400.0
2014-10-21 09:40:00,12.3,12.32,12.29,12.31,154000.0,11.0385,11.0565,11.0295,11.0475,154000.0
2014-10-21 09:45:00,12.31,12.34,12.29,12.3,179600.0,11.0475,11.0744,11.0295,11.0385,179600.0
2014-10-21 09:50:00,12.3,12.31,12.29,12.31,54000.0,11.0385,11.0475,11.0295,11.0475,54000.0
2014-10-21 09:55:00,12.31,12.37,12.3,12.36,564800.0,11.0475,11.1013,11.0385,11.0923,564800.0
2014-10-21 10:00:00,12.37,12.37,12.31,12.31,108800.0,11.1013,11.1013,11.0475,11.0475,108800.0
2014-10-21 10:05:00,12.31,12.33,12.31,12.31,62000.0,11.0475,11.0654,11.0475,11.0475,62000.0
2014-10-21 10:10:00,12.31,12.33,12.3,12.31,88000.0,11.0475,11.0654,11.0385,11.0475,88000.0
2014-10-21 10:15:00,12.31,12.31,12.29,12.3,28000.0,11.0475,11.0475,11.0295,11.0385,28000.0
2014-10-21 10:20:00,12.3,12.31,12.3,12.31,29600.0,11.0385,11.0475,11.0385,11.0475,29600.0
2014-10-21 10:25:00,12.31,12.31,12.31,12.31,64800.0,11.0475,11.0475,11.0475,11.0475,64800.0
2014-10-21 10:30:00,12.31,12.31,12.31,12.31,23600.0,11.0475,11.0475,11.0475,11.0475,23600.0
2014-10-21 10:35:00,12.31,12.31,12.3,12.31,36800.0,11.0475,11.0475,11.0385,11.0475,36800.0
2014-10-21 10:40:00,12.3,12.31,12.3,12.3,29600.0,11.0385,11.0475,11.0385,11.0385,29600.0
2014-10-21 10:45:00,12.3,12.31,12.3,12.3,11600.0,11.0385,11.0475,11.0385,11.0385,11600.0
2014-10-21 10:50:00,12.3,12.3,12.29,12.3,137600.0,11.0385,11.0385,11.0295,11.0385,137600.0
2014-10-21 10:55:00,12.3,12.31,12.3,12.31,224400.0,11.0385,11.0475,11.0385,11.0475,224400.0
2014-10-21 11:00:00,12.31,12.31,12.3,12.3,43600.0,11.0475,11.0475,11.0385,11.0385,43600.0
2014-10-21 11:05:00,12.3,12.31,12.29,12.31,20800.0,11.0385,11.0475,11.0295,11.0475,20800.0
2014-10-21 11:10:00,12.31,12.31,12.28,12.28,42400.0,11.0475,11.0475,11.0206,11.0206,42400.0
2014-10-21 11:15:00,12.28,12.29,12.28,12.29,25600.0,11.0206,11.0295,11.0206,11.0295,25600.0
2014-10-21 11:20:00,12.29,12.3,12.29,12.29,30800.0,11.0295,11.0385,11.0295,11.0295,30800.0
2014-10-21 11:25:00,12.3,12.3,12.29,12.29,31200.0,11.0385,11.0385,11.0295,11.0295,31200.0
2014-10-21 11:30:00,12.29,12.29,12.29,12.29,92000.0,11.0295,11.0295,11.0295,11.0295,92000.0
2014-10-21 11:35:00,12.29,12.3,12.29,12.29,86800.0,11.0295,11.0385,11.0295,11.0295,86800.0
2014-10-21 11:40:00,12.29,12.29,12.29,12.29,87200.0,11.0295,11.0295,11.0295,11.0295,87200.0
2014-10-21 11:45:00,12.29,12.3,12.27,12.27,44400.0,11.0295,11.0385,11.0116,11.0116,44400.0
2014-10-21 11:50:00,12.27,12.28,12.27,12.27,48400.0,11.0116,11.0206,11.0116,11.0116,48400.0
2014-10-21 11:55:00,12.27,12.3,12.27,12.3,23600.0,11.0116,11.0385,11.0116,11.0385,23600.0
2014-10-21 12:00:00,12.3,12.31,12.3,12.31,22800.0,11.0385,11.0475,11.0385,11.0475,22800.0
2014-10-21 12:05:00,12.31,12.32,12.31,12.31,32800.0,11.0475,11.0565,11.0475,11.0475,32800.0
2014-10-21 12:10:00,12.31,12.33,12.31,12.33,35200.0,11.0475,11.0654,11.0475,11.0654,35200.0
2014-10-21 12:15:00,12.33,12.35,12.33,12.35,26400.0,11.0654,11.0834,11.0654,11.0834,26400.0
2014-10-21 12:20:00,12.35,12.36,12.35,12.36,14400.0,11.0834,11.0923,11.0834,11.0923,14400.0
2014-10-21 12:25:00,12.36,12.37,12.35,12.35,26400.0,11.0923,11.1013,11.0834,11.0834,26400.0
2014-10-21 12:30:00,12.35,12.35,12.34,12.34,20800.0,11.0834,11.0834,11.0744,11.0744,20800.0
2014-10-21 12:35:00,12.34,12.35,12.34,12.35,24800.0,11.0744,11.0834,11.0744,11.0834,24800.0
2014-10-21 12:40:00,12.35,12.35,12.34,12.34,18000.0,11.0834,11.0834,11.0744,11.0744,18000.0
2014-10-21 12:45:00,12.35,12.35,12.34,12.35,19200.0,11.0834,11.0834,11.0744,11.0834,19200.0
2014-10-21 12:50:00,12.35,12.35,12.34,12.34,26400.0,11.0834,11.0834,11.0744,11.0744,26400.0
2014-10-21 12:55:00,12.34,12.34,12.32,12.33,21600.0,11.0744,11.0744,11.0565,11.0654,21600.0
2014-10-21 13:00:00,12.33,12.34,12.33,12.34,14400.0,11.0654,11.0744,11.0654,11.0744,14400.0
2014-10-21 13:05:00,12.34,12.34,12.33,12.34,15600.0,11.0744,11.0744,11.0654,11.0744,15600.0
2014-10-21 13:10:00,12.34,12.34,12.33,12.33,24000.0,11.0744,11.0744,11.0654,11.0654,24000.0
2014-10-21 13:15:00,12.33,12.33,12.32,12.32,23600.0,11.0654,11.0654,11.0565,11.0565,23600.0
2014-10-21 13:20:00,12.32,12.33,12.32,12.32,21200.0,11.0565,11.0654,11.0565,11.0565,21200.0
2014-10-21 13:25:00,12.32,12.32,12.31,12.31,34000.0,11.0565,11.0565,11.0475,11.0475,34000.0
2014-10-21 13:30:00,12.31,12.32,12.31,12.32,90000.0,11.0475,11.0565,11.0475,11.0565,90000.0
2014-10-21 13:35:00,12.32,12.34,12.31,12.34,80800.0,11.0565,11.0744,11.0475,11.0744,80800.0
2014-10-21 13:40:00,12.34,12.35,12.33,12.35,25200.0,11.0744,11.0834,11.0654,11.0834,25200.0
2014-10-21 13:45:00,12.35,12.35,12.34,12.34,12800.0,11.0834,11.0834,11.0744,11.0744,12800.0
2014-10-21 13:50:00,12.34,12.34,12.34,12.34,20800.0,11.0744,11.0744,11.0744,11.0744,20800.0
2014-10-21 13:55:00,12.34,12.34,12.34,12.34,24400.0,11.0744,11.0744,11.0744,11.0744,24400.0
2014-10-21 14:00:00,12.34,12.34,12.33,12.34,61200.0,11.0744,11.0744,11.0654,11.0744,61200.0
2014-10-21 14:05:00,12.34,12.37,12.34,12.36,42800.0,11.0744,11.1013,11.0744,11.0923,42800.0
2014-10-21 14:10:00,12.36,12.36,12.34,12.36,88400.0,11.0923,11.0923,11.0744,11.0923,88400.0
2014-10-21 14:15:00,12.35,12.36,12.35,12.35,42000.0,11.0834,11.0923,11.0834,11.0834,42000.0
2014-10-21 14:20:00,12.35,12.35,12.34,12.34,242400.0,11.0834,11.0834,11.0744,11.0744,242400.0
2014-10-21 14:25:00,12.34,12.35,12.33,12.34,276400.0,11.0744,11.0834,11.0654,11.0744,276400.0
2014-10-21 14:30:00,12.34,12.34,12.33,12.33,78400.0,11.0744,11.0744,11.0654,11.0654,78400.0
2014-10-21 14:35:00,12.33,12.33,12.33,12.33,94400.0,11.0654,11.0654,11.0654,11.0654,94400.0
2014-10-21 14:40:00,12.33,12.35,12.33,12.34,214800.0,11.0654,11.0834,11.0654,11.0744,214800.0
2014-10-21 14:45:00,12.34,12.35,12.34,12.35,84800.0,11.0744,11.0834,11.0744,11.0834,84800.0
2014-10-21 14:50:00,12.35,12.35,12.35,12.35,63600.0,11.0834,11.0834,11.0834,11.0834,63600.0
2014-10-21 14:55:00,12.35,12.36,12.35,12.36,45200.0,11.0834,11.0923,11.0834,11.0923,45200.0
2014-10-21 15:00:00,12.36,12.38,12.36,12.38,120800.0,11.0923,11.1103,11.0923,11.1103,120800.0
2014-10-21 15:05:00,12.38,12.39,12.38,12.38,132000.0,11.1103,11.1193,11.1103,11.1103,132000.0
2014-10-21 15:10:00,12.38,12.41,12.38,12.41,102400.0,11.1103,11.1372,11.1103,11.1372,102400.0
2014-10-21 15:15:00,12.4,12.41,12.39,12.39,132800.0,11.1282,11.1372,11.1193,11.1193,132800.0
2014-10-21 15:20:00,12.39,12.4,12.39,12.4,116000.0,11.1193,11.1282,11.1193,11.1282,116000.0
2014-10-21 15:25:00,12.39,12.42,12.39,12.4,205200.0,11.1193,11.1462,11.1193,11.1282,205200.0
2014-10-21 15:30:00,12.4,12.4,12.39,12.39,112400.0,11.1282,11.1282,11.1193,11.1193,112400.0
2014-10-21 15:35:00,12.39,12.39,12.38,12.38,166800.0,11.1193,11.1193,11.1103,11.1103,166800.0
2014-10-21 15:40:00,12.38,12.4,12.38,12.4,182000.0,11.1103,11.1282,11.1103,11.1282,182000.0
2014-10-21 15:45:00,12.4,12.4,12.39,12.39,274400.0,11.1282,11.1282,11.1193,11.1193,274400.0
2014-10-21 15:50:00,12.39,12.4,12.39,12.4,350000.0,11.1193,11.1282,11.1193,11.1282,350000.0
2014-10-21 15:55:00,12.4,12.42,12.39,12.42,392800.0,11.1282,11.1462,11.1193,11.1462,392800.0
2014-10-22 09:30:00,12.0,12.07,11.78,11.78,558800.0,10.7693,10.8321,10.5718,10.5718,558800.0
2014-10-22 09:35:00,11.78,11.87,11.7,11.71,400000.0,10.5718,10.6526,10.5,10.509,400000.0
2014-10-22 09:40:00,11.72,12.01,11.71,11.9,386000.0,10.518,10.7782,10.509,10.6795,386000.0
2014-10-22 09:45:00,11.9,11.9,11.78,11.8,251600.0,10.6795,10.6795,10.5718,10.5898,251600.0
2014-10-22 09:50:00,11.79,11.91,11.79,11.87,102800.0,10.5808,10.6885,10.5808,10.6526,102800.0
2014-10-22 09:55:00,11.87,11.88,11.82,11.83,178000.0,10.6526,10.6616,10.6077,10.6167,178000.0
2014-10-22 10:00:00,11.82,11.82,11.79,11.8,62800.0,10.6077,10.6077,10.5808,10.5898,62800.0
2014-10-22 10:05:00,11.8,11.85,11.79,11.84,87600.0,10.5898,10.6347,10.5808,10.6257,87600.0
2014-10-22 10:10:00,11.83,11.92,11.83,11.91,176800.0,10.6167,10.6975,10.6167,10.6885,176800.0
2014-10-22 10:15:00,11.92,11.97,11.9,11.97,106800.0,10.6975,10.7423,10.6795,10.7423,106800.0
2014-10-22 10:20:00,11.97,11.99,11.95,11.99,137200.0,10.7423,10.7603,10.7244,10.7603,137200.0
2014-10-22 10:25:00,11.99,12.0,11.88,12.0,213600.0,10.7603,10.7693,10.6616,10.7693,213600.0
2014-10-22 10:30:00,12.0,12.06,11.99,12.04,194400.0,10.7693,10.8231,10.7603,10.8052,194400.0
2014-10-22 10:35:00,12.03,12.04,11.98,12.0,163200.0,10.7962,10.8052,10.7513,10.7693,163200.0
2014-10-22 10:40:00,11.99,12.0,11.96,11.96,207600.0,10.7603,10.7693,10.7334,10.7334,207600.0
2014-10-22 10:45:00,11.97,11.97,11.9,11.92,192800.0,10.7423,10.7423,10.6795,10.6975,192800.0
2014-10-22 10:50:00,11.93,11.94,11.92,11.93,279200.0,10.7065,10.7154,10.6975,10.7065,279200.0
2014-10-22 10:55:00,11.93,11.93,11.87,11.89,177600.0,10.7065,10.7065,10.6526,10.6706,177600.0
2014-10-22 11:00:00,11.88,11.9,11.88,11.9,170800.0,10.6616,10.6795,10.6616,10.6795,170800.0
2014-10-22 11:05:00,11.9,11.91,11.89,11.91,72800.0,10.6795,10.6885,10.6706,10.6885,72800.0
2014-10-22 11:10:00,11.91,11.93,11.9,11.9,78000.0,10.6885,10.7065,10.6795,10.6795,78000.0
2014-10-22 11:15:00,11.9,11.91,11.88,11.88,90800.0,10.6795,10.6885,10.6616,10.6616,90800.0
2014-10-22 11:20:00,11.88,11.88,11.87,11.87,63600.0,10.6616,10.6616,10.6526,10.6526,63600.0
2014-10-22 11:25:00,11.87,11.87,11.81,11.81,98400.0,10.6526,10.6526,10.5988,10.5988,98400.0
2014-10-22 11:30:00,11.82,11.82,11.8,11.81,128000.0,10.6077,10.6077,10.5898,10.5988,128000.0
2014-10-22 11:35:00,11.81,11.85,11.81,11.84,79200.0,10.5988,10.6347,10.5988,10.6257,79200.0
2014-10-22 11:40:00,11.83,11.86,11.82,11.83,46000.0,10.6167,10.6436,10.6077,10.6167,46000.0
2014-10-22 11:45:00,11.83,11.84,11.83,11.83,38000.0,10.6167,10.6257,10.6167,10.6167,38000.0
2014-10-22 11:50:00,11.83,11.84,11.81,11.81,54800.0,10.6167,10.6257,10.5988,10.5988,54800.0
2014-10-22 11:55:00,11.81,11.81,11.8,11.81,51600.0,10.5988,10.5988,10.5898,10.5988,51600.0
2014-10-22 12:00:00,11.81,11.83,11.81,11.83,66000.0,10.5988,10.6167,10.5988,10.6167,66000.0
2014-10-22 12:05:00,11.83,11.84,11.81,11.82,64800.0,10.6167,10.6257,10.5988,10.6077,64800.0
2014-10-22 12:10:00,11.81,11.81,11.77,11.77,72000.0,10.5988,10.5988,10.5629,10.5629,72000.0
2014-10-22 12:15:00,11.77,11.79,11.77,11.77,49600.0,10.5629,10.5808,10.5629,10.5629,49600.0
2014-10-22 12:20:00,11.76,11.78,11.76,11.77,55200.0,10.5539,10.5718,10.5539,10.5629,55200.0
2014-10-22 12:25:00,11.78,11.79,11.77,11.78,60400.0,10.5718,10.5808,10.5629,10.5718,60400.0
2014-10-22 12:30:00,11.78,11.78,11.76,11.77,69600.0,10.5718,10.5718,10.5539,10.5629,69600.0
2014-10-22 12:35:00,11.77,11.77,11.75,11.75,62000.0,10.5629,10.5629,10.5449,10.5449,62000.0
2014-10-22 12:40:00,11.75,11.8,11.74,11.76,109600.0,10.5449,10.5898,10.5359,10.5539,109600.0
2014-10-22 12:45:00,11.76,11.79,11.76,11.77,30000.0,10.5539,10.5808,10.5539,10.5629,30000.0
2014-10-22 12:50:00,11.76,11.8,11.75,11.79,46000.0,10.5539,10.5898,10.5449,10.5808,46000.0
2014-10-22 12:55:00,11.79,11.85,11.79,11.82,63200.0,10.5808,10.6347,10.5808,10.6077,63200.0
2014-10-22 13:00:00,11.83,11.84,11.81,11.84,42400.0,10.6167,10.6257,10.5988,10.6257,42400.0
2014-10-22 13:05:00,11.83,11.83,11.81,11.83,32400.0,10.6167,10.6167,10.5988,10.6167,32400.0
2014-10-22 13:10:00,11.83,11.83,11.79,11.8,39200.0,10.6167,10.6167,10.5808,10.5898,39200.0
2014-10-22 13:15:00,11.8,11.8,11.77,11.78,26800.0,10.5898,10.5898,10.5629,10.5718,26800.0
2014-10-22 13:20:00,11.78,11.79,11.76,11.77,37200.0,10.5718,10.5808,10.5539,10.5629,37200.0
2014-10-22 13:25:00,11.76,11.77,11.75,11.76,36400.0,10.5539,10.5629,10.5449,10.5539,36400.0
2014-10-22 13:30:00,11.76,11.78,11.74,11.77,78000.0,10.5539,10.5718,10.5359,10.5629,78000.0
2014-10-22 13:35:00,11.78,11.79,11.77,11.79,43600.0,10.5718,10.5808,10.5629,10.5808,43600.0
2014-10-22 13:40:00,11.79,11.8,11.78,11.79,46000.0,10.5808,10.5898,10.5718,10.5808,46000.0
2014-10-22 13:45:00,11.79,11.79,11.77,11.78,41200.0,10.5808,10.5808,10.5629,10.5718,41200.0
2014-10-22 13:50:00,11.77,11.82,11.77,11.82,67600.0,10.5629,10.6077,10.5629,10.6077,67600.0
2014-10-22 13:55:00,11.81,11.84,11.8,11.82,98400.0,10.5988,10.6257,10.5898,10.6077,98400.0
2014-10-22 14:00:00,11.82,11.82,11.78,11.78,67200.0,10.6077,10.6077,10.5718,10.5718,67200.0
2014-10-22 14:05:00,11.78,11.78,11.77,11.78,62000.0,10.5718,10.5718,10.5629,10.5718,62000.0
2014-10-22 14:10:00,11.78,11.79,11.78,11.78,90000.0,10.5718,10.5808,10.5718,10.5718,90000.0
2014-10-22 14:15:00,11.78,11.78,11.76,11.77,104400.0,10.5718,10.5718,10.5539,10.5629,104400.0
2014-10-22 14:20:00,11.77,11.79,11.77,11.77,72000.0,10.5629,10.5808,10.5629,10.5629,72000.0
2014-10-22 14:25:00,11.77,11.8,11.76,11.79,66000.0,10.5629,10.5898,10.5539,10.5808,66000.0
2014-10-22 14:30:00,11.79,11.79,11.76,11.76,67200.0,10.5808,10.5808,10.5539,10.5539,67200.0
2014-10-22 14:35:00,11.76,11.77,11.75,11.76,72400.0,10.5539,10.5629,10.5449,10.5539,72400.0
2014-10-22 14:40:00,11.76,11.78,11.75,11.78,105600.0,10.5539,10.5718,10.5449,10.5718,105600.0
2014-10-22 14:45:00,11.77,11.79,11.77,11.79,61600.0,10.5629,10.5808,10.5629,10.5808,61600.0
2014-10-22 14:50:00,11.79,11.79,11.77,11.78,64000.0,10.5808,10.5808,10.5629,10.5718,64000.0
2014-10-22 14:55:00,11.78,11.83,11.78,11.83,83600.0,10.5718,10.6167,10.5718,10.6167,83600.0
2014-10-22 15:00:00,11.83,11.84,11.82,11.84,175200.0,10.6167,10.6257,10.6077,10.6257,175200.0
2014-10-22 15:05:00,11.84,11.86,11.84,11.85,155600.0,10.6257,10.6436,10.6257,10.6347,155600.0
2014-10-22 15:10:00,11.85,11.87,11.85,11.86,206400.0,10.6347,10.6526,10.6347,10.6436,206400.0
2014-10-22 15:15:00,11.85,11.87,11.84,11.84,155200.0,10.6347,10.6526,10.6257,10.6257,155200.0
2014-10-22 15:20:00,11.84,11.84,11.82,11.82,186000.0,10.6257,10.6257,10.6077,10.6077,186000.0
2014-10-22 15:25:00,11.82,11.86,11.82,11.85,206800.0,10.6077,10.6436,10.6077,10.6347,206800.0
2014-10-22 15:30:00,11.85,11.85,11.8,11.8,208000.0,10.6347,10.6347,10.5898,10.5898,208000.0
2014-10-22 15:35:00,11.8,11.8,11.79,11.8,255200.0,10.5898,10.5898,10.5808,10.5898,255200.0
2014-10-22 15:40:00,11.8,11.8,11.78,11.78,287600.0,10.5898,10.5898,10.5718,10.5718,287600.0
2014-10-22 15:45:00,11.78,11.81,11.78,11.79,314000.0,10.5718,10.5988,10.5718,10.5808,314000.0
2014-10-22 15:50:00,11.79,11.81,11.78,11.79,351200.0,10.5808,10.5988,10.5718,10.5808,351200.0
2014-10-22 15:55:00,11.79,11.8,11.77,11.78,607200.0,10.5808,10.5898,10.5629,10.5718,607200.0
2014-10-23 09:30:00,12.0,12.0,11.94,11.98,104400.0,10.7693,10.7693,10.7154,10.7513,104400.0
2014-10-23 09:35:00,12.0,12.0,11.97,11.99,69600.0,10.7693,10.7693,10.7423,10.7603,69600.0
2014-10-23 09:40:00,11.99,12.01,11.9,11.92,146800.0,10.7603,10.7782,10.6795,10.6975,146800.0
2014-10-23 09:45:00,11.92,11.97,11.92,11.97,52400.0,10.6975,10.7423,10.6975,10.7423,52400.0
2014-10-23 09:50:00,11.98,11.99,11.96,11.98,110400.0,10.7513,10.7603,10.7334,10.7513,110400.0
2014-10-23 09:55:00,11.98,11.99,11.95,11.95,36800.0,10.7513,10.7603,10.7244,10.7244,36800.0
2014-10-23 10:00:00,11.95,11.99,11.95,11.99,64800.0,10.7244,10.7603,10.7244,10.7603,64800.0
2014-10-23 10:05:00,11.99,11.99,11.97,11.98,67600.0,10.7603,10.7603,10.7423,10.7513,67600.0
2014-10-23 10:10:00,11.98,11.99,11.97,11.99,48000.0,10.7513,10.7603,10.7423,10.7603,48000.0
2014-10-23 10:15:00,11.99,12.0,11.99,11.99,46800.0,10.7603,10.7693,10.7603,10.7603,46800.0
2014-10-23 10:20:00,11.99,12.0,11.99,11.99,40800.0,10.7603,10.7693,10.7603,10.7603,40800.0
2014-10-23 10:25:00,11.99,11.99,11.99,11.99,48800.0,10.7603,10.7603,10.7603,10.7603,48800.0
2014-10-23 10:30:00,11.99,12.0,11.99,11.99,100400.0,10.7603,10.7693,10.7603,10.7603,100400.0
2014-10-23 10:35:00,11.99,11.99,11.99,11.99,35200.0,10.7603,10.7603,10.7603,10.7603,35200.0
2014-10-23 10:40:00,12.0,12.0,11.99,11.99,94400.0,10.7693,10.7693,10.7603,10.7603,94400.0
2014-10-23 10:45:00,12.0,12.0,11.98,11.99,55600.0,10.7693,10.7693,10.7513,10.7603,55600.0
2014-10-23 10:50:00,12.0,12.0,11.96,11.96,126800.0,10.7693,10.7693,10.7334,10.7334,126800.0
2014-10-23 10:55:00,11.97,12.0,11.97,11.99,40400.0,10.7423,10.7693,10.7423,10.7603,40400.0
2014-10-23 11:00:00,11.99,11.99,11.97,11.97,53200.0,10.7603,10.7603,10.7423,10.7423,53200.0
2014-10-23 11:05:00,11.97,11.99,11.97,11.99,34000.0,10.7423,10.7603,10.7423,10.7603,34000.0
2014-10-23 11:10:00,11.99,12.0,11.99,11.99,48000.0,10.7603,10.7693,10.7603,10.7603,48000.0
2014-10-23 11:15:00,11.99,12.0,11.99,11.99,34000.0,10.7603,10.7693,10.7603,10.7603,34000.0
2014-10-23 11:20:00,11.99,12.0,11.99,11.99,58400.0,10.7603,10.7693,10.7603,10.7603,58400.0
2014-10-23 11:25:00,11.99,12.0,11.99,11.99,34400.0,10.7603,10.7693,10.7603,10.7603,34400.0
2014-10-23 11:30:00,11.99,12.0,11.99,12.0,28000.0,10.7603,10.7693,10.7603,10.7693,28000.0
2014-10-23 11:35:00,12.0,12.01,11.99,12.0,50000.0,10.7693,10.7782,10.7603,10.7693,50000.0
2014-10-23 11:40:00,12.0,12.01,12.0,12.01,24800.0,10.7693,10.7782,10.7693,10.7782,24800.0
2014-10-23 11:45:00,12.01,12.02,12.01,12.02,19200.0,10.7782,10.7872,10.7782,10.7872,19200.0
2014-10-23 11:50:00,12.02,12.02,12.0,12.0,31200.0,10.7872,10.7872,10.7693,10.7693,31200.0
2014-10-23 11:55:00,12.0,12.0,11.99,11.99,24800.0,10.7693,10.7693,10.7603,10.7603,24800.0
2014-10-23 12:00:00,11.99,12.0,11.99,12.0,17600.0,10.7603,10.7693,10.7603,10.7693,17600.0
2014-10-23 12:05:00,12.0,12.02,12.0,12.01,26800.0,10.7693,10.7872,10.7693,10.7782,26800.0
2014-10-23 12:10:00,12.01,12.01,11.99,11.99,29200.0,10.7782,10.7782,10.7603,10.7603,29200.0
2014-10-23 12:15:00,11.99,12.0,11.99,11.99,16800.0,10.7603,10.7693,10.7603,10.7603,16800.0
2014-10-23 12:20:00,11.99,12.0,11.99,12.0,24000.0,10.7603,10.7693,10.7603,10.7693,24000.0
2014-10-23 12:25:00,12.0,12.02,12.0,12.02,30000.0,10.7693,10.7872,10.7693,10.7872,30000.0
2014-10-23 12:30:00,12.02,12.02,12.01,12.01,26400.0,10.7872,10.7872,10.7782,10.7782,26400.0
2014-10-23 12:35:00,12.01,12.01,12.0,12.01,24400.0,10.7782,10.7782,10.7693,10.7782,24400.0
2014-10-23 12:40:00,12.01,12.01,11.99,12.0,40800.0,10.7782,10.7782,10.7603,10.7693,40800.0
2014-10-23 12:45:00,12.0,12.01,12.0,12.01,26000.0,10.7693,10.7782,10.7693,10.7782,26000.0
2014-10-23 12:50:00,12.01,12.02,12.01,12.02,17200.0,10.7782,10.7872,10.7782,10.7872,17200.0
2014-10-23 12:55:00,12.02,12.02,12.01,12.02,24000.0,10.7872,10.7872,10.7782,10.7872,24000.0
2014-10-23 13:00:00,12.03,12.03,12.02,12.03,20000.0,10.7962,10.7962,10.7872,10.7962,20000.0
2014-10-23 13:05:00,12.03,12.04,12.03,12.04,14000.0,10.7962,10.8052,10.7962,10.8052,14000.0
2014-10-23 13:10:00,12.03,12.04,12.03,12.04,14400.0,10.7962,10.8052,10.7962,10.8052,14400.0
2014-10-23 13:15:00,12.04,12.05,12.04,12.05,10800.0,10.8052,10.8141,10.8052,10.8141,10800.0
2014-10-23 13:20:00,12.04,12.05,12.04,12.04,16400.0,10.8052,10.8141,10.8052,10.8052,16400.0
2014-10-23 13:25:00,12.05,12.05,12.04,12.05,18800.0,10.8141,10.8141,10.8052,10.8141,18800.0
2014-10-23 13:30:00,12.05,12.06,12.04,12.05,19600.0,10.8141,10.8231,10.8052,10.8141,19600.0
2014-10-23 13:35:00,12.05,12.05,12.04,12.04,26000.0,10.8141,10.8141,10.8052,10.8052,26000.0
2014-10-23 13:40:00,12.04,12.05,12.04,12.04,14800.0,10.8052,10.8141,10.8052,10.8052,14800.0
2014-10-23 13:45:00,12.04,12.06,12.04,12.06,24800.0,10.8052,10.8231,10.8052,10.8231,24800.0
2014-10-23 13:50:00,12.06,12.06,12.05,12.06,33200.0,10.8231,10.8231,10.8141,10.8231,33200.0
2014-10-23 13:55:00,12.06,12.06,12.05,12.06,16800.0,10.8231,10.8231,10.8141,10.8231,16800.0
2014-10-23 14:00:00,12.06,12.07,12.06,12.07,25600.0,10.8231,10.8321,10.8231,10.8321,25600.0
2014-10-23 14:05:00,12.07,12.08,12.06,12.08,29600.0,10.8321,10.8411,10.8231,10.8411,29600.0
2014-10-23 14:10:00,12.08,12.08,12.07,12.07,64400.0,10.8411,10.8411,10.8321,10.8321,64400.0
2014-10-23 14:15:00,12.07,12.07,12.06,12.07,33600.0,10.8321,10.8321,10.8231,10.8321,33600.0
2014-10-23 14:20:00,12.08,12.08,12.07,12.08,74000.0,10.8411,10.8411,10.8321,10.8411,74000.0
2014-10-23 14:25:00,12.08,12.08,12.07,12.07,36400.0,10.8411,10.8411,10.8321,10.8321,36400.0
2014-10-23 14:30:00,12.07,12.08,12.06,12.06,36400.0,10.8321,10.8411,10.8231,10.8231,36400.0
2014-10-23 14:35:00,12.06,12.07,12.04,12.05,72400.0,10.8231,10.8321,10.8052,10.8141,72400.0
2014-10-23 14:40:00,12.05,12.06,12.05,12.05,45600.0,10.8141,10.8231,10.8141,10.8141,45600.0
2014-10-23 14:45:00,12.06,12.06,12.05,12.05,34800.0,10.8231,10.8231,10.8141,10.8141,34800.0
2014-10-23 14:50:00,12.05,12.06,12.04,12.04,25200.0,10.8141,10.8231,10.8052,10.8052,25200.0
2014-10-23 14:55:00,12.04,12.04,12.0,12.02,89200.0,10.8052,10.8052,10.7693,10.7872,89200.0
2014-10-23 15:00:00,12.02,12.02,11.99,11.99,52400.0,10.7872,10.7872,10.7603,10.7603,52400.0
2014-10-23 15:05:00,11.99,12.0,11.99,11.99,55600.0,10.7603,10.7693,10.7603,10.7603,55600.0
2014-10-23 15:10:00,11.99,12.01,11.99,12.01,57600.0,10.7603,10.7782,10.7603,10.7782,57600.0
2014-10-23 15:15:00,12.01,12.01,11.99,12.01,80000.0,10.7782,10.7782,10.7603,10.7782,80000.0
2014-10-23 15:20:00,12.0,12.01,12.0,12.01,46400.0,10.7693,10.7782,10.7693,10.7782,46400.0
2014-10-23 15:25:00,12.01,12.01,12.0,12.01,58400.0,10.7782,10.7782,10.7693,10.7782,58400.0
2014-10-23 15:30:00,12.01,12.04,12.01,12.04,66800.0,10.7782,10.8052,10.7782,10.8052,66800.0
2014-10-23 15:35:00,12.04,12.04,12.02,12.02,67600.0,10.8052,10.8052,10.7872,10.7872,67600.0
2014-10-23 15:40:00,12.02,12.02,12.0,12.02,77200.0,10.7872,10.7872,10.7693,10.7872,77200.0
2014-10-23 15:45:00,12.02,12.03,12.02,12.03,107600.0,10.7872,10.7962,10.7872,10.7962,107600.0
2014-10-23 15:50:00,12.03,12.03,11.99,11.99,131600.0,10.7962,10.7962,10.7603,10.7603,131600.0
2014-10-23 15:55:00,12.0,12.01,11.99,12.0,208000.0,10.7693,10.7782,10.7603,10.7693,208000.0
2014-10-24 09:30:00,12.0,12.04,11.98,12.04,87200.0,10.7693,10.8052,10.7513,10.8052,87200.0
2014-10-24 09:35:00,12.05,12.11,12.03,12.1,33200.0,10.8141,10.868,10.7962,10.859,33200.0
2014-10-24 09:40:00,12.09,12.09,12.04,12.04,20000.0,10.85,10.85,10.8052,10.8052,20000.0
2014-10-24 09:45:00,12.05,12.05,12.03,12.04,16000.0,10.8141,10.8141,10.7962,10.8052,16000.0
2014-10-24 09:50:00,12.04,12.06,12.03,12.05,24400.0,10.8052,10.8231,10.7962,10.8141,24400.0
2014-10-24 09:55:00,12.05,12.08,12.05,12.06,10800.0,10.8141,10.8411,10.8141,10.8231,10800.0
2014-10-24 10:00:00,12.06,12.07,12.04,12.05,41200.0,10.8231,10.8321,10.8052,10.8141,41200.0
2014-10-24 10:05:00,12.05,12.05,12.0,12.03,19200.0,10.8141,10.8141,10.7693,10.7962,19200.0
2014-10-24 10:10:00,12.04,12.06,12.03,12.04,45600.0,10.8052,10.8231,10.7962,10.8052,45600.0
2014-10-24 10:15:00,12.04,12.06,12.03,12.06,22800.0,10.8052,10.8231,10.7962,10.8231,22800.0
2014-10-24 10:20:00,12.06,12.06,12.05,12.06,15600.0,10.8231,10.8231,10.8141,10.8231,15600.0
2014-10-24 10:25:00,12.05,12.05,12.04,12.05,18000.0,10.8141,10.8141,10.8052,10.8141,18000.0
2014-10-24 10:30:00,12.05,12.08,12.05,12.08,18800.0,10.8141,10.8411,10.8141,10.8411,18800.0
2014-10-24 10:35:00,12.08,12.11,12.08,12.1,42000.0,10.8411,10.868,10.8411,10.859,42000.0
2014-10-24 10:40:00,12.1,12.11,12.1,12.1,14800.0,10.859,10.868,10.859,10.859,14800.0
2014-10-24 10:45:00,12.11,12.11,12.1,12.1,23200.0,10.868,10.868,10.859,10.859,23200.0
2014-10-24 10:50:00,12.11,12.12,12.11,12.12,32400.0,10.868,10.877,10.868,10.877,32400.0
2014-10-24 10:55:00,12.12,12.12,12.11,12.12,20400.0,10.877,10.877,10.868,10.877,20400.0
2014-10-24 11:00:00,12.12,12.13,12.11,12.12,56400.0,10.877,10.8859,10.868,10.877,56400.0
2014-10-24 11:05:00,12.12,12.13,12.12,12.13,47600.0,10.877,10.8859,10.877,10.8859,47600.0
2014-10-24 11:10:00,12.13,12.15,12.13,12.13,46000.0,10.8859,10.9039,10.8859,10.8859,46000.0
2014-10-24 11:15:00,12.14,12.15,12.14,12.15,23600.0,10.8949,10.9039,10.8949,10.9039,23600.0
2014-10-24 11:20:00,12.15,12.15,12.15,12.15,28800.0,10.9039,10.9039,10.9039,10.9039,28800.0
2014-10-24 11:25:00,12.15,12.15,12.14,12.14,35600.0,10.9039,10.9039,10.8949,10.8949,35600.0
2014-10-24 11:30:00,12.15,12.15,12.14,12.15,13200.0,10.9039,10.9039,10.8949,10.9039,13200.0
2014-10-24 11:35:00,12.15,12.17,12.15,12.17,46000.0,10.9039,10.9218,10.9039,10.9218,46000.0
2014-10-24 11:40:00,12.17,12.18,12.16,12.17,21200.0,10.9218,10.9308,10.9129,10.9218,21200.0
2014-10-24 11:45:00,12.17,12.17,12.15,12.16,23200.0,10.9218,10.9218,10.9039,10.9129,23200.0
2014-10-24 11:50:00,12.16,12.17,12.15,12.15,21200.0,10.9129,10.9218,10.9039,10.9039,21200.0
2014-10-24 11:55:00,12.15,12.16,12.15,12.16,11200.0,10.9039,10.9129,10.9039,10.9129,11200.0
2014-10-24 12:00:00,12.16,12.17,12.16,12.16,18400.0,10.9129,10.9218,10.9129,10.9129,18400.0
2014-10-24 12:05:00,12.16,12.16,12.15,12.15,14800.0,10.9129,10.9129,10.9039,10.9039,14800.0
2014-10-24 12:10:00,12.15,12.17,12.15,12.16,20000.0,10.9039,10.9218,10.9039,10.9129,20000.0
2014-10-24 12:15:00,12.16,12.17,12.16,12.16,24400.0,10.9129,10.9218,10.9129,10.9129,24400.0
2014-10-24 12:20:00,12.16,12.16,12.15,12.15,12400.0,10.9129,10.9129,10.9039,10.9039,12400.0
2014-10-24 12:25:00,12.15,12.15,12.15,12.15,17600.0,10.9039,10.9039,10.9039,10.9039,17600.0
2014-10-24 12:30:00,12.15,12.17,12.15,12.16,21600.0,10.9039,10.9218,10.9039,10.9129,21600.0
2014-10-24 12:35:00,12.15,12.16,12.15,12.15,7200.0,10.9039,10.9129,10.9039,10.9039,7200.0
2014-10-24 12:40:00,12.15,12.16,12.15,12.16,20000.0,10.9039,10.9129,10.9039,10.9129,20000.0
2014-10-24 12:45:00,12.16,12.16,12.15,12.15,20400.0,10.9129,10.9129,10.9039,10.9039,20400.0
2014-10-24 12:50:00,12.15,12.16,12.13,12.15,19600.0,10.9039,10.9129,10.8859,10.9039,19600.0
2014-10-24 12:55:00,12.14,12.15,12.13,12.15,19200.0,10.8949,10.9039,10.8859,10.9039,19200.0
2014-10-24 13:00:00,12.15,12.16,12.15,12.16,15600.0,10.9039,10.9129,10.9039,10.9129,15600.0
2014-10-24 13:05:00,12.16,12.16,12.15,12.15,10400.0,10.9129,10.9129,10.9039,10.9039,10400.0
2014-10-24 13:10:00,12.15,12.15,12.13,12.13,24000.0,10.9039,10.9039,10.8859,10.8859,24000.0
2014-10-24 13:15:00,12.14,12.14,12.13,12.13,11200.0,10.8949,10.8949,10.8859,10.8859,11200.0
2014-10-24 13:20:00,12.13,12.13,12.13,12.13,18000.0,10.8859,10.8859,10.8859,10.8859,18000.0
2014-10-24 13:25:00,12.13,12.13,12.12,12.13,26400.0,10.8859,10.8859,10.877,10.8859,26400.0
2014-10-24 13:30:00,12.13,12.13,12.13,12.13,23600.0,10.8859,10.8859,10.8859,10.8859,23600.0
2014-10-24 13:35:00,12.13,12.14,12.13,12.14,18400.0,10.8859,10.8949,10.8859,10.8949,18400.0
2014-10-24 13:40:00,12.14,12.14,12.13,12.14,52000.0,10.8949,10.8949,10.8859,10.8949,52000.0
2014-10-24 13:45:00,12.14,12.15,12.14,12.15,22800.0,10.8949,10.9039,10.8949,10.9039,22800.0
2014-10-24 13:50:00,12.15,12.15,12.15,12.15,10800.0,10.9039,10.9039,10.9039,10.9039,10800.0
2014-10-24 13:55:00,12.15,12.15,12.14,12.14,28800.0,10.9039,10.9039,10.8949,10.8949,28800.0
2014-10-24 14:00:00,12.14,12.15,12.13,12.14,26800.0,10.8949,10.9039,10.8859,10.8949,26800.0
2014-10-24 14:05:00,12.14,12.16,12.14,12.16,45200.0,10.8949,10.9129,10.8949,10.9129,45200.0
2014-10-24 14:10:00,12.16,12.16,12.15,12.16,17200.0,10.9129,10.9129,10.9039,10.9129,17200.0
2014-10-24 14:15:00,12.16,12.17,12.15,12.17,28400.0,10.9129,10.9218,10.9039,10.9218,28400.0
2014-10-24 14:20:00,12.17,12.18,12.16,12.17,26000.0,10.9218,10.9308,10.9129,10.9218,26000.0
2014-10-24 14:25:00,12.17,12.18,12.17,12.18,36400.0,10.9218,10.9308,10.9218,10.9308,36400.0
2014-10-24 14:30:00,12.18,12.18,12.17,12.17,37200.0,10.9308,10.9308,10.9218,10.9218,37200.0
2014-10-24 14:35:00,12.17,12.18,12.17,12.18,18800.0,10.9218,10.9308,10.9218,10.9308,18800.0
2014-10-24 14:40:00,12.18,12.2,12.18,12.19,26000.0,10.9308,10.9488,10.9308,10.9398,26000.0
2014-10-24 14:45:00,12.19,12.2,12.18,12.2,74400.0,10.9398,10.9488,10.9308,10.9488,74400.0
2014-10-24 14:50:00,12.2,12.2,12.2,12.2,58800.0,10.9488,10.9488,10.9488,10.9488,58800.0
2014-10-24 14:55:00,12.2,12.21,12.2,12.21,65600.0,10.9488,10.9577,10.9488,10.9577,65600.0
2014-10-24 15:00:00,12.2,12.21,12.2,12.21,43200.0,10.9488,10.9577,10.9488,10.9577,43200.0
2014-10-24 15:05:00,12.21,12.21,12.2,12.21,58800.0,10.9577,10.9577,10.9488,10.9577,58800.0
2014-10-24 15:10:00,12.2,12.2,12.19,12.19,62000.0,10.9488,10.9488,10.9398,10.9398,62000.0
2014-10-24 15:15:00,12.19,12.19,12.18,12.19,30800.0,10.9398,10.9398,10.9308,10.9398,30800.0
2014-10-24 15:20:00,12.19,12.2,12.19,12.2,55200.0,10.9398,10.9488,10.9398,10.9488,55200.0
2014-10-24 15:25:00,12.2,12.2,12.19,12.2,43600.0,10.9488,10.9488,10.9398,10.9488,43600.0
2014-10-24 15:30:00,12.2,12.2,12.2,12.2,46400.0,10.9488,10.9488,10.9488,10.9488,46400.0
2014-10-24 15:35:00,12.2,12.21,12.2,12.21,62400.0,10.9488,10.9577,10.9488,10.9577,62400.0
2014-10-24 15:40:00,12.2,12.23,12.2,12.22,114800.0,10.9488,10.9757,10.9488,10.9667,114800.0
2014-10-24 15:45:00,12.22,12.22,12.2,12.21,127200.0,10.9667,10.9667,10.9488,10.9577,127200.0
2014-10-24 15:50:00,12.21,12.22,12.2,12.2,130800.0,10.9577,10.9667,10.9488,10.9488,130800.0
2014-10-24 15:55:00,12.2,12.22,12.2,12.21,215200.0,10.9488,10.9667,10.9488,10.9577,215200.0
2014-10-27 09:30:00,12.17,12.18,12.11,12.18,91200.0,10.9218,10.9308,10.868,10.9308,91200.0
2014-10-27 09:35:00,12.18,12.19,12.12,12.19,30800.0,10.9308,10.9398,10.877,10.9398,30800.0
2014-10-27 09:40:00,12.19,12.21,12.18,12.18,59600.0,10.9398,10.9577,10.9308,10.9308,59600.0
2014-10-27 09:45:00,12.18,12.19,12.17,12.17,32400.0,10.9308,10.9398,10.9218,10.9218,32400.0
2014-10-27 09:50:00,12.15,12.16,12.09,12.1,86800.0,10.9039,10.9129,10.85,10.859,86800.0
2014-10-27 09:55:00,12.1,12.14,12.1,12.14,18800.0,10.859,10.8949,10.859,10.8949,18800.0
2014-10-27 10:00:00,12.13,12.13,12.09,12.09,34400.0,10.8859,10.8859,10.85,10.85,34400.0
2014-10-27 10:05:00,12.08,12.11,12.06,12.1,86400.0,10.8411,10.868,10.8231,10.859,86400.0
2014-10-27 10:10:00,12.1,12.13,12.09,12.13,56800.0,10.859,10.8859,10.85,10.8859,56800.0
2014-10-27 10:15:00,12.13,12.13,12.12,12.13,82000.0,10.8859,10.8859,10.877,10.8859,82000.0
2014-10-27 10:20:00,12.13,12.13,12.12,12.13,26400.0,10.8859,10.8859,10.877,10.8859,26400.0
2014-10-27 10:25:00,12.13,12.13,12.12,12.13,22000.0,10.8859,10.8859,10.877,10.8859,22000.0
2014-10-27 10:30:00,12.13,12.13,12.12,12.12,12400.0,10.8859,10.8859,10.877,10.877,12400.0
2014-10-27 10:35:00,12.12,12.12,12.11,12.11,59600.0,10.877,10.877,10.868,10.868,59600.0
2014-10-27 10:40:00,12.11,12.13,12.11,12.13,65600.0,10.868,10.8859,10.868,10.8859,65600.0
2014-10-27 10:45:00,12.13,12.15,12.13,12.14,28800.0,10.8859,10.9039,10.8859,10.8949,28800.0
2014-10-27 10:50:00,12.14,12.15,12.13,12.13,38000.0,10.8949,10.9039,10.8859,10.8859,38000.0
2014-10-27 10:55:00,12.13,12.13,12.13,12.13,23600.0,10.8859,10.8859,10.8859,10.8859,23600.0
2014-10-27 11:00:00,12.13,12.13,12.13,12.13,20800.0,10.8859,10.8859,10.8859,10.8859,20800.0
2014-10-27 11:05:00,12.13,12.15,12.13,12.13,26400.0,10.8859,10.9039,10.8859,10.8859,26400.0
2014-10-27 11:10:00,12.13,12.15,12.13,12.14,52400.0,10.8859,10.9039,10.8859,10.8949,52400.0
2014-10-27 11:15:00,12.14,12.14,12.13,12.13,17600.0,10.8949,10.8949,10.8859,10.8859,17600.0
2014-10-27 11:20:00,12.14,12.14,12.13,12.13,23200.0,10.8949,10.8949,10.8859,10.8859,23200.0
2014-10-27 11:25:00,12.13,12.14,12.13,12.14,13200.0,10.8859,10.8949,10.8859,10.8949,13200.0
2014-10-27 11:30:00,12.14,12.15,12.13,12.13,22000.0,10.8949,10.9039,10.8859,10.8859,22000.0
2014-10-27 11:35:00,12.13,12.13,12.11,12.11,51600.0,10.8859,10.8859,10.868,10.868,51600.0
2014-10-27 11:40:00,12.11,12.11,12.1,12.11,21600.0,10.868,10.868,10.859,10.868,21600.0
2014-10-27 11:45:00,12.11,12.11,12.09,12.09,23200.0,10.868,10.868,10.85,10.85,23200.0
2014-10-27 11:50:00,12.09,12.09,12.07,12.08,21600.0,10.85,10.85,10.8321,10.8411,21600.0
2014-10-27 11:55:00,12.08,12.08,12.07,12.07,12400.0,10.8411,10.8411,10.8321,10.8321,12400.0
2014-10-27 12:00:00,12.07,12.08,12.07,12.08,32800.0,10.8321,10.8411,10.8321,10.8411,32800.0
2014-10-27 12:05:00,12.08,12.09,12.08,12.08,14400.0,10.8411,10.85,10.8411,10.8411,14400.0
2014-10-27 12:10:00,12.09,12.09,12.06,12.09,58000.0,10.85,10.85,10.8231,10.85,58000.0
2014-10-27 12:15:00,12.09,12.09,12.08,12.08,7200.0,10.85,10.85,10.8411,10.8411,7200.0
2014-10-27 12:20:00,12.08,12.09,12.08,12.08,12400.0,10.8411,10.85,10.8411,10.8411,12400.0
2014-10-27 12:25:00,12.08,12.09,12.07,12.08,17200.0,10.8411,10.85,10.8321,10.8411,17200.0
2014-10-27 12:30:00,12.08,12.1,12.07,12.1,35200.0,10.8411,10.859,10.8321,10.859,35200.0
2014-10-27 12:35:00,12.1,12.11,12.1,12.11,23600.0,10.859,10.868,10.859,10.868,23600.0
2014-10-27 12:40:00,12.11,12.12,12.1,12.12,19600.0,10.868,10.877,10.859,10.877,19600.0
2014-10-27 12:45:00,12.12,12.13,12.1,12.1,22400.0,10.877,10.8859,10.859,10.859,22400.0
2014-10-27 12:50:00,12.1,12.11,12.1,12.11,24800.0,10.859,10.868,10.859,10.868,24800.0
2014-10-27 12:55:00,12.11,12.11,12.11,12.11,11200.0,10.868,10.868,10.868,10.868,11200.0
2014-10-27 13:00:00,12.11,12.14,12.11,12.14,39600.0,10.868,10.8949,10.868,10.8949,39600.0
2014-10-27 13:05:00,12.14,12.14,12.13,12.14,22400.0,10.8949,10.8949,10.8859,10.8949,22400.0
2014-10-27 13:10:00,12.14,12.14,12.14,12.14,20000.0,10.8949,10.8949,10.8949,10.8949,20000.0
2014-10-27 13:15:00,12.14,12.14,12.13,12.14,27200.0,10.8949,10.8949,10.8859,10.8949,27200.0
2014-10-27 13:20:00,12.13,12.14,12.13,12.13,12000.0,10.8859,10.8949,10.8859,10.8859,12000.0
2014-10-27 13:25:00,12.13,12.13,12.11,12.11,12000.0,10.8859,10.8859,10.868,10.868,12000.0
2014-10-27 13:30:00,12.11,12.12,12.11,12.11,22000.0,10.868,10.877,10.868,10.868,22000.0
2014-10-27 13:35:00,12.1,12.1,12.09,12.09,22000.0,10.859,10.859,10.85,10.85,22000.0
2014-10-27 13:40:00,12.1,12.1,12.08,12.08,21600.0,10.859,10.859,10.8411,10.8411,21600.0
2014-10-27 13:45:00,12.08,12.09,12.08,12.09,40800.0,10.8411,10.85,10.8411,10.85,40800.0
2014-10-27 13:50:00,12.09,12.09,12.09,12.09,40800.0,10.85,10.85,10.85,10.85,40800.0
2014-10-27 13:55:00,12.09,12.1,12.09,12.09,56000.0,10.85,10.859,10.85,10.85,56000.0
2014-10-27 14:00:00,12.09,12.1,12.09,12.09,22400.0,10.85,10.859,10.85,10.85,22400.0
2014-10-27 14:05:00,12.09,12.11,12.09,12.11,100400.0,10.85,10.868,10.85,10.868,100400.0
2014-10-27 14:10:00,12.11,12.12,12.11,12.12,24000.0,10.868,10.877,10.868,10.877,24000.0
2014-10-27 14:15:00,12.12,12.12,12.1,12.11,21200.0,10.877,10.877,10.859,10.868,21200.0
2014-10-27 14:20:00,12.11,12.11,12.1,12.1,22800.0,10.868,10.868,10.859,10.859,22800.0
2014-10-27 14:25:00,12.1,12.1,12.09,12.09,9200.0,10.859,10.859,10.85,10.85,9200.0
2014-10-27 14:30:00,12.09,12.09,12.08,12.09,44000.0,10.85,10.85,10.8411,10.85,44000.0
2014-10-27 14:35:00,12.09,12.1,12.09,12.09,30800.0,10.85,10.859,10.85,10.85,30800.0
2014-10-27 14:40:00,12.1,12.1,12.09,12.09,29200.0,10.859,10.859,10.85,10.85,29200.0
2014-10-27 14:45:00,12.09,12.09,12.08,12.09,27600.0,10.85,10.85,10.8411,10.85,27600.0
2014-10-27 14:50:00,12.09,12.09,12.07,12.07,36400.0,10.85,10.85,10.8321,10.8321,36400.0
2014-10-27 14:55:00,12.07,12.07,12.06,12.06,54000.0,10.8321,10.8321,10.8231,10.8231,54000.0
2014-10-27 15:00:00,12.06,12.06,12.06,12.06,49600.0,10.8231,10.8231,10.8231,10.8231,49600.0
2014-10-27 15:05:00,12.07,12.07,12.06,12.06,30000.0,10.8321,10.8321,10.8231,10.8231,30000.0
2014-10-27 15:10:00,12.06,12.07,12.06,12.06,47200.0,10.8231,10.8321,10.8231,10.8231,47200.0
2014-10-27 15:15:00,12.07,12.08,12.06,12.08,73200.0,10.8321,10.8411,10.8231,10.8411,73200.0
2014-10-27 15:20:00,12.08,12.08,12.08,12.08,28400.0,10.8411,10.8411,10.8411,10.8411,28400.0
2014-10-27 15:25:00,12.08,12.08,12.06,12.06,55200.0,10.8411,10.8411,10.8231,10.8231,55200.0
2014-10-27 15:30:00,12.06,12.07,12.06,12.07,57200.0,10.8231,10.8321,10.8231,10.8321,57200.0
2014-10-27 15:35:00,12.07,12.08,12.07,12.08,68800.0,10.8321,10.8411,10.8321,10.8411,68800.0
2014-10-27 15:40:00,12.08,12.09,12.07,12.08,88000.0,10.8411,10.85,10.8321,10.8411,88000.0
2014-10-27 15:45:00,12.08,12.1,12.08,12.1,130400.0,10.8411,10.859,10.8411,10.859,130400.0
2014-10-27 15:50:00,12.1,12.1,12.08,12.09,105600.0,10.859,10.859,10.8411,10.85,105600.0
2014-10-27 15:55:00,12.09,12.1,12.09,12.09,238000.0,10.85,10.859,10.85,10.85,238000.0
2014-10-28 09:30:00,12.11,12.15,12.11,12.14,55200.0,10.868,10.9039,10.868,10.8949,55200.0
2014-10-28 09:35:00,12.14,12.16,12.1,12.11,32000.0,10.8949,10.9129,10.859,10.868,32000.0
2014-10-28 09:40:00,12.11,12.13,12.1,12.12,106400.0,10.868,10.8859,10.859,10.877,106400.0
2014-10-28 09:45:00,12.13,12.14,12.11,12.13,25200.0,10.8859,10.8949,10.868,10.8859,25200.0
2014-10-28 09:50:00,12.14,12.18,12.14,12.18,24800.0,10.8949,10.9308,10.8949,10.9308,24800.0
2014-10-28 09:55:00,12.18,12.2,12.18,12.2,15600.0,10.9308,10.9488,10.9308,10.9488,15600.0
2014-10-28 10:00:00,12.2,12.22,12.2,12.22,28800.0,10.9488,10.9667,10.9488,10.9667,28800.0
2014-10-28 10:05:00,12.23,12.24,12.21,12.21,18000.0,10.9757,10.9847,10.9577,10.9577,18000.0
2014-10-28 10:10:00,12.21,12.24,12.21,12.24,11200.0,10.9577,10.9847,10.9577,10.9847,11200.0
2014-10-28 10:15:00,12.23,12.24,12.22,12.22,31200.0,10.9757,10.9847,10.9667,10.9667,31200.0
2014-10-28 10:20:00,12.22,12.23,12.22,12.22,28800.0,10.9667,10.9757,10.9667,10.9667,28800.0
2014-10-28 10:25:00,12.22,12.22,12.22,12.22,27600.0,10.9667,10.9667,10.9667,10.9667,27600.0
2014-10-28 10:30:00,12.22,12.22,12.22,12.22,28000.0,10.9667,10.9667,10.9667,10.9667,28000.0
2014-10-28 10:35:00,12.22,12.22,12.21,12.22,40000.0,10.9667,10.9667,10.9577,10.9667,40000.0
2014-10-28 10:40:00,12.22,12.22,12.22,12.22,30400.0,10.9667,10.9667,10.9667,10.9667,30400.0
2014-10-28 10:45:00,12.22,12.23,12.22,12.22,34400.0,10.9667,10.9757,10.9667,10.9667,34400.0
2014-10-28 10:50:00,12.22,12.22,12.21,12.22,10800.0,10.9667,10.9667,10.9577,10.9667,10800.0
2014-10-28 10:55:00,12.22,12.24,12.22,12.23,28400.0,10.9667,10.9847,10.9667,10.9757,28400.0
2014-10-28 11:00:00,12.24,12.24,12.24,12.24,16400.0,10.9847,10.9847,10.9847,10.9847,16400.0
2014-10-28 11:05:00,12.24,12.26,12.24,12.25,32000.0,10.9847,11.0026,10.9847,10.9936,32000.0
2014-10-28 11:10:00,12.26,12.26,12.24,12.24,82000.0,11.0026,11.0026,10.9847,10.9847,82000.0
2014-10-28 11:15:00,12.24,12.25,12.24,12.25,76000.0,10.9847,10.9936,10.9847,10.9936,76000.0
2014-10-28 11:20:00,12.25,12.25,12.24,12.25,34800.0,10.9936,10.9936,10.9847,10.9936,34800.0
2014-10-28 11:25:00,12.25,12.25,12.24,12.24,41600.0,10.9936,10.9936,10.9847,10.9847,41600.0
2014-10-28 11:30:00,12.24,12.25,12.24,12.24,34000.0,10.9847,10.9936,10.9847,10.9847,34000.0
2014-10-28 11:35:00,12.24,12.25,12.24,12.25,26400.0,10.9847,10.9936,10.9847,10.9936,26400.0
2014-10-28 11:40:00,12.25,12.27,12.25,12.25,60400.0,10.9936,11.0116,10.9936,10.9936,60400.0
2014-10-28 11:45:00,12.25,12.25,12.24,12.24,15600.0,10.9936,10.9936,10.9847,10.9847,15600.0
2014-10-28 11:50:00,12.24,12.24,12.22,12.22,14000.0,10.9847,10.9847,10.9667,10.9667,14000.0
2014-10-28 11:55:00,12.23,12.23,12.21,12.21,20000.0,10.9757,10.9757,10.9577,10.9577,20000.0
2014-10-28 12:00:00,12.21,12.21,12.2,12.21,19200.0,10.9577,10.9577,10.9488,10.9577,19200.0
2014-10-28 12:05:00,12.21,12.22,12.2,12.21,21200.0,10.9577,10.9667,10.9488,10.9577,21200.0
2014-10-28 12:10:00,12.21,12.22,12.2,12.2,21600.0,10.9577,10.9667,10.9488,10.9488,21600.0
2014-10-28 12:15:00,12.2,12.2,12.2,12.2,13200.0,10.9488,10.9488,10.9488,10.9488,13200.0
2014-10-28 12:20:00,12.2,12.2,12.19,12.19,15600.0,10.9488,10.9488,10.9398,10.9398,15600.0
2014-10-28 12:25:00,12.2,12.2,12.19,12.2,11200.0,10.9488,10.9488,10.9398,10.9488,11200.0
2014-10-28 12:30:00,12.2,12.2,12.19,12.19,22800.0,10.9488,10.9488,10.9398,10.9398,22800.0
2014-10-28 12:35:00,12.2,12.2,12.19,12.19,10000.0,10.9488,10.9488,10.9398,10.9398,10000.0
2014-10-28 12:40:00,12.19,12.19,12.18,12.19,21200.0,10.9398,10.9398,10.9308,10.9398,21200.0
2014-10-28 12:45:00,12.19,12.19,12.17,12.17,18000.0,10.9398,10.9398,10.9218,10.9218,18000.0
2014-10-28 12:50:00,12.17,12.17,12.16,12.16,10000.0,10.9218,10.9218,10.9129,10.9129,10000.0
2014-10-28 12:55:00,12.17,12.17,12.16,12.17,8400.0,10.9218,10.9218,10.9129,10.9218,8400.0
2014-10-28 13:00:00,12.17,12.18,12.16,12.18,17200.0,10.9218,10.9308,10.9129,10.9308,17200.0
2014-10-28 13:05:00,12.18,12.19,12.18,12.19,16000.0,10.9308,10.9398,10.9308,10.9398,16000.0
2014-10-28 13:10:00,12.19,12.19,12.19,12.19,22800.0,10.9398,10.9398,10.9398,10.9398,22800.0
2014-10-28 13:15:00,12.19,12.19,12.19,12.19,5600.0,10.9398,10.9398,10.9398,10.9398,5600.0
2014-10-28 13:20:00,12.19,12.2,12.19,12.19,15600.0,10.9398,10.9488,10.9398,10.9398,15600.0
2014-10-28 13:25:00,12.19,12.2,12.19,12.19,20800.0,10.9398,10.9488,10.9398,10.9398,20800.0
2014-10-28 13:30:00,12.2,12.2,12.19,12.19,25600.0,10.9488,10.9488,10.9398,10.9398,25600.0
2014-10-28 13:35:00,12.19,12.2,12.19,12.2,5600.0,10.9398,10.9488,10.9398,10.9488,5600.0
2014-10-28 13:40:00,12.2,12.21,12.2,12.2,29600.0,10.9488,10.9577,10.9488,10.9488,29600.0
2014-10-28 13:45:00,12.2,12.21,12.2,12.21,19200.0,10.9488,10.9577,10.9488,10.9577,19200.0
2014-10-28 13:50:00,12.21,12.21,12.21,12.21,10800.0,10.9577,10.9577,10.9577,10.9577,10800.0
2014-10-28 13:55:00,12.21,12.22,12.21,12.22,40000.0,10.9577,10.9667,10.9577,10.9667,40000.0
2014-10-28 14:00:00,12.22,12.22,12.21,12.22,22800.0,10.9667,10.9667,10.9577,10.9667,22800.0
2014-10-28 14:05:00,12.22,12.22,12.21,12.21,20000.0,10.9667,10.9667,10.9577,10.9577,20000.0
2014-10-28 14:10:00,12.21,12.21,12.21,12.21,21200.0,10.9577,10.9577,10.9577,10.9577,21200.0
2014-10-28 14:15:00,12.21,12.22,12.21,12.21,22000.0,10.9577,10.9667,10.9577,10.9577,22000.0
2014-10-28 14:20:00,12.21,12.21,12.21,12.21,22800.0,10.9577,10.9577,10.9577,10.9577,22800.0
2014-10-28 14:25:00,12.21,12.22,12.21,12.22,17200.0,10.9577,10.9667,10.9577,10.9667,17200.0
2014-10-28 14:30:00,12.22,12.23,12.22,12.23,12800.0,10.9667,10.9757,10.9667,10.9757,12800.0
2014-10-28 14:35:00,12.23,12.23,12.22,12.23,42000.0,10.9757,10.9757,10.9667,10.9757,42000.0
2014-10-28 14:40:00,12.23,12.24,12.22,12.24,18800.0,10.9757,10.9847,10.9667,10.9847,18800.0
2014-10-28 14:45:00,12.23,12.24,12.22,12.22,18000.0,10.9757,10.9847,10.9667,10.9667,18000.0
2014-10-28 14:50:00,12.22,12.23,12.22,12.22,12400.0,10.9667,10.9757,10.9667,10.9667,12400.0
2014-10-28 14:55:00,12.23,12.24,12.23,12.23,25600.0,10.9757,10.9847,10.9757,10.9757,25600.0
2014-10-28 15:00:00,12.23,12.26,12.23,12.26,62000.0,10.9757,11.0026,10.9757,11.0026,62000.0
2014-10-28 15:05:00,12.26,12.26,12.25,12.25,44000.0,11.0026,11.0026,10.9936,10.9936,44000.0
2014-10-28 15:10:00,12.25,12.26,12.25,12.26,49200.0,10.9936,11.0026,10.9936,11.0026,49200.0
2014-10-28 15:15:00,12.26,12.27,12.26,12.27,43600.0,11.0026,11.0116,11.0026,11.0116,43600.0
2014-10-28 15:20:00,12.27,12.27,12.26,12.27,79600.0,11.0116,11.0116,11.0026,11.0116,79600.0
2014-10-28 15:25:00,12.26,12.28,12.26,12.28,58400.0,11.0026,11.0206,11.0026,11.0206,58400.0
2014-10-28 15:30:00,12.28,12.29,12.28,12.29,68000.0,11.0206,11.0295,11.0206,11.0295,68000.0
2014-10-28 15:35:00,12.29,12.3,12.29,12.29,250000.0,11.0295,11.0385,11.0295,11.0295,250000.0
2014-10-28 15:40:00,12.29,12.29,12.27,12.28,132400.0,11.0295,11.0295,11.0116,11.0206,132400.0
2014-10-28 15:45:00,12.28,12.28,12.27,12.28,143200.0,11.0206,11.0206,11.0116,11.0206,143200.0
2014-10-28 15:50:00,12.28,12.29,12.28,12.29,96400.0,11.0206,11.0295,11.0206,11.0295,96400.0
2014-10-28 15:55:00,12.29,12.31,12.29,12.31,375200.0,11.0295,11.0475,11.0295,11.0475,375200.0
2014-10-29 09:30:00,12.32,12.33,12.29,12.32,41200.0,11.0565,11.0654,11.0295,11.0565,41200.0
2014-10-29 09:35:00,12.32,12.33,12.3,12.33,19200.0,11.0565,11.0654,11.0385,11.0654,19200.0
2014-10-29 09:40:00,12.36,12.37,12.34,12.35,6400.0,11.0923,11.1013,11.0744,11.0834,6400.0
2014-10-29 09:45:00,12.35,12.35,12.32,12.35,12400.0,11.0834,11.0834,11.0565,11.0834,12400.0
2014-10-29 09:50:00,12.35,12.36,12.34,12.35,4400.0,11.0834,11.0923,11.0744,11.0834,4400.0
2014-10-29 09:55:00,12.35,12.36,12.35,12.35,5600.0,11.0834,11.0923,11.0834,11.0834,5600.0
2014-10-29 10:00:00,12.35,12.35,12.32,12.32,9200.0,11.0834,11.0834,11.0565,11.0565,9200.0
2014-10-29 10:05:00,12.31,12.33,12.31,12.32,7600.0,11.0475,11.0654,11.0475,11.0565,7600.0
2014-10-29 10:10:00,12.31,12.33,12.31,12.31,12000.0,11.0475,11.0654,11.0475,11.0475,12000.0
2014-10-29 10:15:00,12.31,12.32,12.31,12.31,63200.0,11.0475,11.0565,11.0475,11.0475,63200.0
2014-10-29 10:20:00,12.31,12.31,12.3,12.31,32000.0,11.0475,11.0475,11.0385,11.0475,32000.0
2014-10-29 10:25:00,12.31,12.31,12.29,12.3,14800.0,11.0475,11.0475,11.0295,11.0385,14800.0
2014-10-29 10:30:00,12.3,12.31,12.3,12.31,42400.0,11.0385,11.0475,11.0385,11.0475,42400.0
2014-10-29 10:35:00,12.3,12.3,12.29,12.3,4800.0,11.0385,11.0385,11.0295,11.0385,4800.0
2014-10-29 10:40:00,12.3,12.3,12.27,12.29,26400.0,11.0385,11.0385,11.0116,11.0295,26400.0
2014-10-29 10:45:00,12.29,12.29,12.27,12.27,26400.0,11.0295,11.0295,11.0116,11.0116,26400.0
2014-10-29 10:50:00,12.27,12.27,12.25,12.26,16800.0,11.0116,11.0116,10.9936,11.0026,16800.0
2014-10-29 10:55:00,12.25,12.26,12.25,12.26,10400.0,10.9936,11.0026,10.9936,11.0026,10400.0
2014-10-29 11:00:00,12.26,12.27,12.25,12.26,17200.0,11.0026,11.0116,10.9936,11.0026,17200.0
2014-10-29 11:05:00,12.26,12.27,12.25,12.26,20800.0,11.0026,11.0116,10.9936,11.0026,20800.0
2014-10-29 11:10:00,12.26,12.27,12.25,12.26,23600.0,11.0026,11.0116,10.9936,11.0026,23600.0
2014-10-29 11:15:00,12.26,12.26,12.25,12.26,28800.0,11.0026,11.0026,10.9936,11.0026,28800.0
2014-10-29 11:20:00,12.26,12.26,12.24,12.24,24000.0,11.0026,11.0026,10.9847,10.9847,24000.0
2014-10-29 11:25:00,12.24,12.26,12.24,12.25,10000.0,10.9847,11.0026,10.9847,10.9936,10000.0
2014-10-29 11:30:00,12.25,12.25,12.22,12.22,37600.0,10.9936,10.9936,10.9667,10.9667,37600.0
2014-10-29 11:35:00,12.22,12.24,12.22,12.24,12400.0,10.9667,10.9847,10.9667,10.9847,12400.0
2014-10-29 11:40:00,12.24,12.25,12.24,12.24,70800.0,10.9847,10.9936,10.9847,10.9847,70800.0
2014-10-29 11:45:00,12.24,12.24,12.23,12.23,26800.0,10.9847,10.9847,10.9757,10.9757,26800.0
2014-10-29 11:50:00,12.23,12.24,12.23,12.24,56400.0,10.9757,10.9847,10.9757,10.9847,56400.0
2014-10-29 11:55:00,12.24,12.25,12.24,12.25,16400.0,10.9847,10.9936,10.9847,10.9936,16400.0
2014-10-29 12:00:00,12.25,12.26,12.23,12.23,90000.0,10.9936,11.0026,10.9757,10.9757,90000.0
2014-10-29 12:05:00,12.23,12.24,12.22,12.24,11200.0,10.9757,10.9847,10.9667,10.9847,11200.0
2014-10-29 12:10:00,12.24,12.24,12.24,12.24,2000.0,10.9847,10.9847,10.9847,10.9847,2000.0
2014-10-29 12:15:00,12.24,12.24,12.24,12.24,4000.0,10.9847,10.9847,10.9847,10.9847,4000.0
2014-10-29 12:20:00,12.24,12.24,12.23,12.24,10000.0,10.9847,10.9847,10.9757,10.9847,10000.0
2014-10-29 12:25:00,12.23,12.23,12.22,12.22,7600.0,10.9757,10.9757,10.9667,10.9667,7600.0
2014-10-29 12:30:00,12.22,12.23,12.22,12.23,6400.0,10.9667,10.9757,10.9667,10.9757,6400.0
2014-10-29 12:35:00,12.23,12.24,12.23,12.24,4800.0,10.9757,10.9847,10.9757,10.9847,4800.0
2014-10-29 12:40:00,12.24,12.25,12.24,12.24,15200.0,10.9847,10.9936,10.9847,10.9847,15200.0
2014-10-29 12:45:00,12.24,12.24,12.23,12.23,14000.0,10.9847,10.9847,10.9757,10.9757,14000.0
2014-10-29 12:50:00,12.23,12.24,12.23,12.24,8400.0,10.9757,10.9847,10.9757,10.9847,8400.0
2014-10-29 12:55:00,12.24,12.25,12.24,12.25,20400.0,10.9847,10.9936,10.9847,10.9936,20400.0
2014-10-29 13:00:00,12.25,12.25,12.24,12.25,6800.0,10.9936,10.9936,10.9847,10.9936,6800.0
2014-10-29 13:05:00,12.24,12.25,12.24,12.24,9200.0,10.9847,10.9936,10.9847,10.9847,9200.0
2014-10-29 13:10:00,12.25,12.25,12.24,12.24,8800.0,10.9936,10.9936,10.9847,10.9847,8800.0
2014-10-29 13:15:00,12.24,12.24,12.23,12.23,30800.0,10.9847,10.9847,10.9757,10.9757,30800.0
2014-10-29 13:20:00,12.23,12.24,12.23,12.24,26400.0,10.9757,10.9847,10.9757,10.9847,26400.0
2014-10-29 13:25:00,12.24,12.24,12.24,12.24,16000.0,10.9847,10.9847,10.9847,10.9847,16000.0
2014-10-29 13:30:00,12.24,12.24,12.24,12.24,119200.0,10.9847,10.9847,10.9847,10.9847,119200.0
2014-10-29 13:35:00,12.24,12.25,12.24,12.24,54400.0,10.9847,10.9936,10.9847,10.9847,54400.0
2014-10-29 13:40:00,12.24,12.25,12.24,12.25,91600.0,10.9847,10.9936,10.9847,10.9936,91600.0
2014-10-29 13:45:00,12.25,12.25,12.24,12.25,74000.0,10.9936,10.9936,10.9847,10.9936,74000.0
2014-10-29 13:50:00,12.25,12.25,12.24,12.24,22800.0,10.9936,10.9936,10.9847,10.9847,22800.0
2014-10-29 13:55:00,12.24,12.25,12.24,12.24,24400.0,10.9847,10.9936,10.9847,10.9847,24400.0
2014-10-29 14:00:00,12.24,12.24,12.2,12.22,55200.0,10.9847,10.9847,10.9488,10.9667,55200.0
2014-10-29 14:05:00,12.22,12.26,12.21,12.24,184800.0,10.9667,11.0026,10.9577,10.9847,184800.0
2014-10-29 14:10:00,12.25,12.26,12.22,12.23,72800.0,10.9936,11.0026,10.9667,10.9757,72800.0
2014-10-29 14:15:00,12.23,12.24,12.2,12.23,67200.0,10.9757,10.9847,10.9488,10.9757,67200.0
2014-10-29 14:20:00,12.23,12.24,12.23,12.24,50400.0,10.9757,10.9847,10.9757,10.9847,50400.0
2014-10-29 14:25:00,12.24,12.25,12.24,12.25,176400.0,10.9847,10.9936,10.9847,10.9936,176400.0
2014-10-29 14:30:00,12.25,12.26,12.24,12.25,523200.0,10.9936,11.0026,10.9847,10.9936,523200.0
2014-10-29 14:35:00,12.25,12.26,12.24,12.25,247200.0,10.9936,11.0026,10.9847,10.9936,247200.0
2014-10-29 14:40:00,12.24,12.26,12.24,12.25,294800.0,10.9847,11.0026,10.9847,10.9936,294800.0
2014-10-29 14:45:00,12.25,12.26,12.24,12.24,79600.0,10.9936,11.0026,10.9847,10.9847,79600.0
2014-10-29 14:50:00,12.24,12.25,12.24,12.24,66400.0,10.9847,10.9936,10.9847,10.9847,66400.0
2014-10-29 14:55:00,12.24,12.27,12.24,12.26,561200.0,10.9847,11.0116,10.9847,11.0026,561200.0
2014-10-29 15:00:00,12.26,12.28,12.25,12.25,154800.0,11.0026,11.0206,10.9936,10.9936,154800.0
2014-10-29 15:05:00,12.25,12.26,12.24,12.24,114000.0,10.9936,11.0026,10.9847,10.9847,114000.0
2014-10-29 15:10:00,12.25,12.26,12.24,12.26,76400.0,10.9936,11.0026,10.9847,11.0026,76400.0
2014-10-29 15:15:00,12.25,12.27,12.25,12.26,124800.0,10.9936,11.0116,10.9936,11.0026,124800.0
2014-10-29 15:20:00,12.27,12.27,12.25,12.26,62000.0,11.0116,11.0116,10.9936,11.0026,62000.0
2014-10-29 15:25:00,12.26,12.28,12.26,12.28,70400.0,11.0026,11.0206,11.0026,11.0206,70400.0
2014-10-29 15:30:00,12.28,12.29,12.27,12.28,380000.0,11.0206,11.0295,11.0116,11.0206,380000.0
2014-10-29 15:35:00,12.28,12.28,12.27,12.28,73600.0,11.0206,11.0206,11.0116,11.0206,73600.0
2014-10-29 15:40:00,12.28,12.29,12.28,12.29,121200.0,11.0206,11.0295,11.0206,11.0295,121200.0
2014-10-29 15:45:00,12.29,12.3,12.28,12.29,100800.0,11.0295,11.0385,11.0206,11.0295,100800.0
2014-10-29 15:50:00,12.29,12.3,12.29,12.29,60000.0,11.0295,11.0385,11.0295,11.0295,60000.0
2014-10-29 15:55:00,12.29,12.31,12.29,12.3,176000.0,11.0295,11.0475,11.0295,11.0385,176000.0
2014-10-30 09:30:00,12.24,12.28,12.23,12.28,42000.0,10.9847,11.0206,10.9757,11.0206,42000.0
2014-10-30 09:35:00,12.28,12.36,12.28,12.36,16400.0,11.0206,11.0923,11.0206,11.0923,16400.0
2014-10-30 09:40:00,12.34,12.35,12.29,12.35,26800.0,11.0744,11.0834,11.0295,11.0834,26800.0
2014-10-30 09:45:00,12.35,12.35,12.31,12.31,22800.0,11.0834,11.0834,11.0475,11.0475,22800.0
2014-10-30 09:50:00,12.33,12.35,12.31,12.31,15200.0,11.0654,11.0834,11.0475,11.0475,15200.0
2014-10-30 09:55:00,12.31,12.31,12.27,12.27,10800.0,11.0475,11.0475,11.0116,11.0116,10800.0
2014-10-30 10:00:00,12.27,12.28,12.26,12.28,6000.0,11.0116,11.0206,11.0026,11.0206,6000.0
2014-10-30 10:05:00,12.28,12.28,12.26,12.27,18400.0,11.0206,11.0206,11.0026,11.0116,18400.0
2014-10-30 10:10:00,12.26,12.3,12.25,12.29,49600.0,11.0026,11.0385,10.9936,11.0295,49600.0
2014-10-30 10:15:00,12.28,12.29,12.27,12.27,65600.0,11.0206,11.0295,11.0116,11.0116,65600.0
2014-10-30 10:20:00,12.27,12.27,12.26,12.27,14800.0,11.0116,11.0116,11.0026,11.0116,14800.0
2014-10-30 10:25:00,12.26,12.27,12.26,12.27,9200.0,11.0026,11.0116,11.0026,11.0116,9200.0
2014-10-30 10:30:00,12.27,12.28,12.26,12.26,13600.0,11.0116,11.0206,11.0026,11.0026,13600.0
2014-10-30 10:35:00,12.26,12.26,12.25,12.25,10000.0,11.0026,11.0026,10.9936,10.9936,10000.0
2014-10-30 10:40:00,12.25,12.27,12.25,12.27,20400.0,10.9936,11.0116,10.9936,11.0116,20400.0
2014-10-30 10:45:00,12.27,12.28,12.26,12.26,15600.0,11.0116,11.0206,11.0026,11.0026,15600.0
2014-10-30 10:50:00,12.27,12.27,12.26,12.27,6000.0,11.0116,11.0116,11.0026,11.0116,6000.0
2014-10-30 10:55:00,12.27,12.28,12.27,12.27,13600.0,11.0116,11.0206,11.0116,11.0116,13600.0
2014-10-30 11:00:00,12.28,12.29,12.27,12.27,17600.0,11.0206,11.0295,11.0116,11.0116,17600.0
2014-10-30 11:05:00,12.27,12.27,12.27,12.27,4400.0,11.0116,11.0116,11.0116,11.0116,4400.0
2014-10-30 11:10:00,12.27,12.28,12.27,12.27,7200.0,11.0116,11.0206,11.0116,11.0116,7200.0
2014-10-30 11:15:00,12.27,12.28,12.27,12.27,15200.0,11.0116,11.0206,11.0116,11.0116,15200.0
2014-10-30 11:20:00,12.27,12.27,12.26,12.26,14400.0,11.0116,11.0116,11.0026,11.0026,14400.0
2014-10-30 11:25:00,12.26,12.27,12.26,12.27,15600.0,11.0026,11.0116,11.0026,11.0116,15600.0
2014-10-30 11:30:00,12.27,12.27,12.26,12.27,32800.0,11.0116,11.0116,11.0026,11.0116,32800.0
2014-10-30 11:35:00,12.27,12.28,12.26,12.27,40400.0,11.0116,11.0206,11.0026,11.0116,40400.0
2014-10-30 11:40:00,12.27,12.28,12.27,12.27,30800.0,11.0116,11.0206,11.0116,11.0116,30800.0
2014-10-30 11:45:00,12.27,12.28,12.26,12.26,108000.0,11.0116,11.0206,11.0026,11.0026,108000.0
2014-10-30 11:50:00,12.26,12.26,12.26,12.26,11200.0,11.0026,11.0026,11.0026,11.0026,11200.0
2014-10-30 11:55:00,12.26,12.27,12.26,12.27,28800.0,11.0026,11.0116,11.0026,11.0116,28800.0
2014-10-30 12:00:00,12.27,12.28,12.27,12.28,4400.0,11.0116,11.0206,11.0116,11.0206,4400.0
2014-10-30 12:05:00,12.28,12.28,12.27,12.27,4000.0,11.0206,11.0206,11.0116,11.0116,4000.0
2014-10-30 12:10:00,12.28,12.28,12.27,12.28,6000.0,11.0206,11.0206,11.0116,11.0206,6000.0
2014-10-30 12:15:00,12.28,12.29,12.28,12.28,5200.0,11.0206,11.0295,11.0206,11.0206,5200.0
2014-10-30 12:20:00,12.29,12.3,12.29,12.3,16000.0,11.0295,11.0385,11.0295,11.0385,16000.0
2014-10-30 12:25:00,12.3,12.31,12.3,12.31,12400.0,11.0385,11.0475,11.0385,11.0475,12400.0
2014-10-30 12:30:00,12.31,12.31,12.31,12.31,54400.0,11.0475,11.0475,11.0475,11.0475,54400.0
2014-10-30 12:35:00,12.31,12.32,12.31,12.32,77200.0,11.0475,11.0565,11.0475,11.0565,77200.0
2014-10-30 12:40:00,12.31,12.32,12.31,12.31,70400.0,11.0475,11.0565,11.0475,11.0475,70400.0
2014-10-30 12:45:00,12.31,12.31,12.31,12.31,58000.0,11.0475,11.0475,11.0475,11.0475,58000.0
2014-10-30 12:50:00,12.31,12.32,12.31,12.31,30000.0,11.0475,11.0565,11.0475,11.0475,30000.0
2014-10-30 12:55:00,12.31,12.32,12.31,12.31,34400.0,11.0475,11.0565,11.0475,11.0475,34400.0
2014-10-30 13:00:00,12.31,12.32,12.31,12.31,32400.0,11.0475,11.0565,11.0475,11.0475,32400.0
2014-10-30 13:05:00,12.31,12.31,12.31,12.31,16000.0,11.0475,11.0475,11.0475,11.0475,16000.0
2014-10-30 13:10:00,12.32,12.32,12.31,12.31,2800.0,11.0565,11.0565,11.0475,11.0475,2800.0
2014-10-30 13:15:00,12.32,12.36,12.31,12.34,15600.0,11.0565,11.0923,11.0475,11.0744,15600.0
2014-10-30 13:20:00,12.35,12.37,12.35,12.37,4000.0,11.0834,11.1013,11.0834,11.1013,4000.0
2014-10-30 13:25:00,12.36,12.36,12.35,12.36,4800.0,11.0923,11.0923,11.0834,11.0923,4800.0
2014-10-30 13:30:00,12.37,12.37,12.36,12.36,13600.0,11.1013,11.1013,11.0923,11.0923,13600.0
2014-10-30 13:35:00,12.35,12.38,12.35,12.36,3200.0,11.0834,11.1103,11.0834,11.0923,3200.0
2014-10-30 13:40:00,12.36,12.38,12.36,12.37,8800.0,11.0923,11.1103,11.0923,11.1013,8800.0
2014-10-30 13:45:00,12.37,12.37,12.36,12.36,8800.0,11.1013,11.1013,11.0923,11.0923,8800.0
2014-10-30 13:50:00,12.37,12.38,12.36,12.38,52800.0,11.1013,11.1103,11.0923,11.1103,52800.0
2014-10-30 13:55:00,12.38,12.39,12.38,12.38,14000.0,11.1103,11.1193,11.1103,11.1103,14000.0
2014-10-30 14:00:00,12.38,12.4,12.38,12.39,10400.0,11.1103,11.1282,11.1103,11.1193,10400.0
2014-10-30 14:05:00,12.39,12.4,12.38,12.4,8400.0,11.1193,11.1282,11.1103,11.1282,8400.0
2014-10-30 14:10:00,12.4,12.4,12.39,12.4,10400.0,11.1282,11.1282,11.1193,11.1282,10400.0
2014-10-30 14:15:00,12.39,12.4,12.38,12.38,20800.0,11.1193,11.1282,11.1103,11.1103,20800.0
2014-10-30 14:20:00,12.38,12.39,12.38,12.38,7600.0,11.1103,11.1193,11.1103,11.1103,7600.0
2014-10-30 14:25:00,12.38,12.39,12.38,12.38,18400.0,11.1103,11.1193,11.1103,11.1103,18400.0
2014-10-30 14:30:00,12.38,12.38,12.38,12.38,10800.0,11.1103,11.1103,11.1103,11.1103,10800.0
2014-10-30 14:35:00,12.38,12.38,12.37,12.38,14000.0,11.1103,11.1103,11.1013,11.1103,14000.0
2014-10-30 14:40:00,12.38,12.38,12.37,12.38,10400.0,11.1103,11.1103,11.1013,11.1103,10400.0
2014-10-30 14:45:00,12.39,12.39,12.36,12.36,17600.0,11.1193,11.1193,11.0923,11.0923,17600.0
2014-10-30 14:50:00,12.36,12.36,12.34,12.34,13200.0,11.0923,11.0923,11.0744,11.0744,13200.0
2014-10-30 14:55:00,12.33,12.34,12.33,12.33,4400.0,11.0654,11.0744,11.0654,11.0654,4400.0
2014-10-30 15:00:00,12.33,12.34,12.33,12.33,14400.0,11.0654,11.0744,11.0654,11.0654,14400.0
2014-10-30 15:05:00,12.33,12.34,12.33,12.34,12800.0,11.0654,11.0744,11.0654,11.0744,12800.0
2014-10-30 15:10:00,12.33,12.34,12.33,12.34,15600.0,11.0654,11.0744,11.0654,11.0744,15600.0
2014-10-30 15:15:00,12.34,12.34,12.33,12.33,20800.0,11.0744,11.0744,11.0654,11.0654,20800.0
2014-10-30 15:20:00,12.33,12.34,12.32,12.33,33200.0,11.0654,11.0744,11.0565,11.0654,33200.0
2014-10-30 15:25:00,12.33,12.33,12.31,12.31,43600.0,11.0654,11.0654,11.0475,11.0475,43600.0
2014-10-30 15:30:00,12.31,12.33,12.31,12.32,52000.0,11.0475,11.0654,11.0475,11.0565,52000.0
2014-10-30 15:35:00,12.32,12.33,12.31,12.32,49200.0,11.0565,11.0654,11.0475,11.0565,49200.0
2014-10-30 15:40:00,12.32,12.34,12.32,12.33,27200.0,11.0565,11.0744,11.0565,11.0654,27200.0
2014-10-30 15:45:00,12.33,12.35,12.33,12.34,59200.0,11.0654,11.0834,11.0654,11.0744,59200.0
2014-10-30 15:50:00,12.34,12.36,12.34,12.35,99200.0,11.0744,11.0923,11.0744,11.0834,99200.0
2014-10-30 15:55:00,12.35,12.38,12.35,12.38,404000.0,11.0834,11.1103,11.0834,11.1103,404000.0
2014-10-31 09:30:00,12.59,12.63,12.57,12.59,106000.0,11.2988,11.3347,11.2808,11.2988,106000.0
2014-10-31 09:35:00,12.59,12.6,12.55,12.58,55200.0,11.2988,11.3077,11.2629,11.2898,55200.0
2014-10-31 09:40:00,12.58,12.58,12.52,12.56,62000.0,11.2898,11.2898,11.2359,11.2718,62000.0
2014-10-31 09:45:00,12.55,12.57,12.52,12.56,46400.0,11.2629,11.2808,11.2359,11.2718,46400.0
2014-10-31 09:50:00,12.56,12.58,12.56,12.58,28000.0,11.2718,11.2898,11.2718,11.2898,28000.0
2014-10-31 09:55:00,12.58,12.6,12.57,12.59,38400.0,11.2898,11.3077,11.2808,11.2988,38400.0
2014-10-31 10:00:00,12.6,12.63,12.59,12.62,71600.0,11.3077,11.3347,11.2988,11.3257,71600.0
2014-10-31 10:05:00,12.62,12.63,12.62,12.63,13200.0,11.3257,11.3347,11.3257,11.3347,13200.0
2014-10-31 10:10:00,12.62,12.67,12.62,12.66,38000.0,11.3257,11.3706,11.3257,11.3616,38000.0
2014-10-31 10:15:00,12.66,12.67,12.65,12.66,23600.0,11.3616,11.3706,11.3526,11.3616,23600.0
2014-10-31 10:20:00,12.66,12.7,12.66,12.68,62800.0,11.3616,11.3975,11.3616,11.3795,62800.0
2014-10-31 10:25:00,12.68,12.68,12.65,12.66,39600.0,11.3795,11.3795,11.3526,11.3616,39600.0
2014-10-31 10:30:00,12.67,12.67,12.63,12.63,23200.0,11.3706,11.3706,11.3347,11.3347,23200.0
2014-10-31 10:35:00,12.64,12.64,12.63,12.63,17600.0,11.3436,11.3436,11.3347,11.3347,17600.0
2014-10-31 10:40:00,12.63,12.63,12.62,12.63,22400.0,11.3347,11.3347,11.3257,11.3347,22400.0
2014-10-31 10:45:00,12.62,12.63,12.61,12.61,38000.0,11.3257,11.3347,11.3167,11.3167,38000.0
2014-10-31 10:50:00,12.61,12.63,12.61,12.63,15200.0,11.3167,11.3347,11.3167,11.3347,15200.0
2014-10-31 10:55:00,12.63,12.65,12.63,12.63,26000.0,11.3347,11.3526,11.3347,11.3347,26000.0
2014-10-31 11:00:00,12.63,12.63,12.61,12.62,10800.0,11.3347,11.3347,11.3167,11.3257,10800.0
2014-10-31 11:05:00,12.62,12.65,12.62,12.63,26000.0,11.3257,11.3526,11.3257,11.3347,26000.0
2014-10-31 11:10:00,12.63,12.63,12.62,12.63,37600.0,11.3347,11.3347,11.3257,11.3347,37600.0
2014-10-31 11:15:00,12.62,12.64,12.61,12.63,43600.0,11.3257,11.3436,11.3167,11.3347,43600.0
2014-10-31 11:20:00,12.63,12.63,12.62,12.62,23200.0,11.3347,11.3347,11.3257,11.3257,23200.0
2014-10-31 11:25:00,12.62,12.65,12.62,12.64,26000.0,11.3257,11.3526,11.3257,11.3436,26000.0
2014-10-31 11:30:00,12.64,12.64,12.62,12.62,26800.0,11.3436,11.3436,11.3257,11.3257,26800.0
2014-10-31 11:35:00,12.62,12.62,12.6,12.6,24000.0,11.3257,11.3257,11.3077,11.3077,24000.0
2014-10-31 11:40:00,12.6,12.62,12.59,12.61,22800.0,11.3077,11.3257,11.2988,11.3167,22800.0
2014-10-31 11:45:00,12.61,12.62,12.6,12.6,14800.0,11.3167,11.3257,11.3077,11.3077,14800.0
2014-10-31 11:50:00,12.6,12.61,12.6,12.61,13200.0,11.3077,11.3167,11.3077,11.3167,13200.0
2014-10-31 11:55:00,12.61,12.61,12.6,12.6,12000.0,11.3167,11.3167,11.3077,11.3077,12000.0
2014-10-31 12:00:00,12.6,12.6,12.57,12.57,26000.0,11.3077,11.3077,11.2808,11.2808,26000.0
2014-10-31 12:05:00,12.57,12.59,12.56,12.58,15200.0,11.2808,11.2988,11.2718,11.2898,15200.0
2014-10-31 12:10:00,12.58,12.58,12.57,12.58,11200.0,11.2898,11.2898,11.2808,11.2898,11200.0
2014-10-31 12:15:00,12.58,12.58,12.56,12.56,10000.0,11.2898,11.2898,11.2718,11.2718,10000.0
2014-10-31 12:20:00,12.56,12.56,12.54,12.55,12800.0,11.2718,11.2718,11.2539,11.2629,12800.0
2014-10-31 12:25:00,12.55,12.56,12.55,12.56,22800.0,11.2629,11.2718,11.2629,11.2718,22800.0
2014-10-31 12:30:00,12.56,12.57,12.56,12.57,12400.0,11.2718,11.2808,11.2718,11.2808,12400.0
2014-10-31 12:35:00,12.57,12.57,12.56,12.56,14400.0,11.2808,11.2808,11.2718,11.2718,14400.0
2014-10-31 12:40:00,12.56,12.57,12.56,12.57,22000.0,11.2718,11.2808,11.2718,11.2808,22000.0
2014-10-31 12:45:00,12.57,12.58,12.56,12.56,11200.0,11.2808,11.2898,11.2718,11.2718,11200.0
2014-10-31 12:50:00,12.56,12.58,12.56,12.58,16800.0,11.2718,11.2898,11.2718,11.2898,16800.0
2014-10-31 12:55:00,12.58,12.58,12.57,12.57,14000.0,11.2898,11.2898,11.2808,11.2808,14000.0
2014-10-31 13:00:00,12.58,12.59,12.58,12.58,14400.0,11.2898,11.2988,11.2898,11.2898,14400.0
2014-10-31 13:05:00,12.58,12.58,12.58,12.58,18400.0,11.2898,11.2898,11.2898,11.2898,18400.0
2014-10-31 13:10:00,12.58,12.58,12.57,12.58,18000.0,11.2898,11.2898,11.2808,11.2898,18000.0
2014-10-31 13:15:00,12.57,12.59,12.57,12.59,32400.0,11.2808,11.2988,11.2808,11.2988,32400.0
2014-10-31 13:20:00,12.59,12.6,12.59,12.59,24800.0,11.2988,11.3077,11.2988,11.2988,24800.0
2014-10-31 13:25:00,12.59,12.59,12.59,12.59,12400.0,11.2988,11.2988,11.2988,11.2988,12400.0
2014-10-31 13:30:00,12.59,12.6,12.59,12.59,15600.0,11.2988,11.3077,11.2988,11.2988,15600.0
2014-10-31 13:35:00,12.58,12.59,12.58,12.59,24000.0,11.2898,11.2988,11.2898,11.2988,24000.0
2014-10-31 13:40:00,12.58,12.59,12.58,12.58,16000.0,11.2898,11.2988,11.2898,11.2898,16000.0
2014-10-31 13:45:00,12.58,12.58,12.58,12.58,30000.0,11.2898,11.2898,11.2898,11.2898,30000.0
2014-10-31 13:50:00,12.58,12.58,12.57,12.57,20400.0,11.2898,11.2898,11.2808,11.2808,20400.0
2014-10-31 13:55:00,12.57,12.58,12.57,12.57,10800.0,11.2808,11.2898,11.2808,11.2808,10800.0
2014-10-31 14:00:00,12.57,12.57,12.56,12.57,28000.0,11.2808,11.2808,11.2718,11.2808,28000.0
2014-10-31 14:05:00,12.57,12.58,12.57,12.57,30800.0,11.2808,11.2898,11.2808,11.2808,30800.0
2014-10-31 14:10:00,12.57,12.58,12.57,12.58,27600.0,11.2808,11.2898,11.2808,11.2898,27600.0
2014-10-31 14:15:00,12.58,12.58,12.57,12.58,24800.0,11.2898,11.2898,11.2808,11.2898,24800.0
2014-10-31 14:20:00,12.58,12.58,12.57,12.58,40800.0,11.2898,11.2898,11.2808,11.2898,40800.0
2014-10-31 14:25:00,12.58,12.59,12.57,12.57,53200.0,11.2898,11.2988,11.2808,11.2808,53200.0
2014-10-31 14:30:00,12.57,12.58,12.56,12.56,16400.0,11.2808,11.2898,11.2718,11.2718,16400.0
2014-10-31 14:35:00,12.57,12.59,12.57,12.58,22400.0,11.2808,11.2988,11.2808,11.2898,22400.0
2014-10-31 14:40:00,12.58,12.58,12.57,12.57,30000.0,11.2898,11.2898,11.2808,11.2808,30000.0
2014-10-31 14:45:00,12.57,12.57,12.56,12.56,23200.0,11.2808,11.2808,11.2718,11.2718,23200.0
2014-10-31 14:50:00,12.56,12.58,12.56,12.56,24800.0,11.2718,11.2898,11.2718,11.2718,24800.0
2014-10-31 14:55:00,12.56,12.58,12.56,12.57,28800.0,11.2718,11.2898,11.2718,11.2808,28800.0
2014-10-31 15:00:00,12.57,12.57,12.56,12.57,66400.0,11.2808,11.2808,11.2718,11.2808,66400.0
2014-10-31 15:05:00,12.56,12.58,12.56,12.57,22800.0,11.2718,11.2898,11.2718,11.2808,22800.0
2014-10-31 15:10:00,12.57,12.58,12.57,12.57,16400.0,11.2808,11.2898,11.2808,11.2808,16400.0
2014-10-31 15:15:00,12.57,12.57,12.56,12.56,34800.0,11.2808,11.2808,11.2718,11.2718,34800.0
2014-10-31 15:20:00,12.56,12.58,12.56,12.57,58800.0,11.2718,11.2898,11.2718,11.2808,58800.0
2014-10-31 15:25:00,12.56,12.61,12.56,12.6,124800.0,11.2718,11.3167,11.2718,11.3077,124800.0
2014-10-31 15:30:00,12.6,12.6,12.59,12.6,62400.0,11.3077,11.3077,11.2988,11.3077,62400.0
2014-10-31 15:35:00,12.6,12.6,12.59,12.59,64400.0,11.3077,11.3077,11.2988,11.2988,64400.0
2014-10-31 15:40:00,12.6,12.61,12.6,12.61,68800.0,11.3077,11.3167,11.3077,11.3167,68800.0
2014-10-31 15:45:00,12.61,12.62,12.61,12.62,252400.0,11.3167,11.3257,11.3167,11.3257,252400.0
2014-10-31 15:50:00,12.62,12.63,12.61,12.63,259200.0,11.3257,11.3347,11.3167,11.3347,259200.0
2014-10-31 15:55:00,12.63,12.65,12.63,12.64,639200.0,11.3347,11.3526,11.3347,11.3436,639200.0
2014-11-03 09:30:00,12.67,12.7,12.63,12.63,68000.0,11.3706,11.3975,11.3347,11.3347,68000.0
2014-11-03 09:35:00,12.63,12.69,12.62,12.64,35200.0,11.3347,11.3885,11.3257,11.3436,35200.0
2014-11-03 09:40:00,12.63,12.67,12.62,12.64,35200.0,11.3347,11.3706,11.3257,11.3436,35200.0
2014-11-03 09:45:00,12.64,12.65,12.61,12.62,36000.0,11.3436,11.3526,11.3167,11.3257,36000.0
2014-11-03 09:50:00,12.62,12.64,12.62,12.63,66400.0,11.3257,11.3436,11.3257,11.3347,66400.0
2014-11-03 09:55:00,12.63,12.65,12.61,12.62,65600.0,11.3347,11.3526,11.3167,11.3257,65600.0
2014-11-03 10:00:00,12.62,12.69,12.62,12.62,78000.0,11.3257,11.3885,11.3257,11.3257,78000.0
2014-11-03 10:05:00,12.62,12.63,12.58,12.59,62800.0,11.3257,11.3347,11.2898,11.2988,62800.0
2014-11-03 10:10:00,12.58,12.59,12.55,12.55,85600.0,11.2898,11.2988,11.2629,11.2629,85600.0
2014-11-03 10:15:00,12.55,12.55,12.53,12.54,46000.0,11.2629,11.2629,11.2449,11.2539,46000.0
2014-11-03 10:20:00,12.53,12.55,12.52,12.53,49200.0,11.2449,11.2629,11.2359,11.2449,49200.0
2014-11-03 10:25:00,12.53,12.54,12.52,12.53,28400.0,11.2449,11.2539,11.2359,11.2449,28400.0
2014-11-03 10:30:00,12.54,12.56,12.53,12.56,53600.0,11.2539,11.2718,11.2449,11.2718,53600.0
2014-11-03 10:35:00,12.56,12.56,12.54,12.54,54800.0,11.2718,11.2718,11.2539,11.2539,54800.0
2014-11-03 10:40:00,12.54,12.55,12.53,12.53,32800.0,11.2539,11.2629,11.2449,11.2449,32800.0
2014-11-03 10:45:00,12.54,12.54,12.5,12.5,42400.0,11.2539,11.2539,11.218,11.218,42400.0
2014-11-03 10:50:00,12.51,12.52,12.5,12.52,34800.0,11.227,11.2359,11.218,11.2359,34800.0
2014-11-03 10:55:00,12.52,12.53,12.52,12.53,58000.0,11.2359,11.2449,11.2359,11.2449,58000.0
2014-11-03 11:00:00,12.53,12.55,12.53,12.55,32000.0,11.2449,11.2629,11.2449,11.2629,32000.0
2014-11-03 11:05:00,12.55,12.56,12.54,12.56,31200.0,11.2629,11.2718,11.2539,11.2718,31200.0
2014-11-03 11:10:00,12.56,12.57,12.55,12.56,25200.0,11.2718,11.2808,11.2629,11.2718,25200.0
2014-11-03 11:15:00,12.56,12.56,12.54,12.54,21600.0,11.2718,11.2718,11.2539,11.2539,21600.0
2014-11-03 11:20:00,12.54,12.55,12.54,12.55,32800.0,11.2539,11.2629,11.2539,11.2629,32800.0
2014-11-03 11:25:00,12.54,12.56,12.54,12.56,12800.0,11.2539,11.2718,11.2539,11.2718,12800.0
2014-11-03 11:30:00,12.56,12.56,12.56,12.56,12400.0,11.2718,11.2718,11.2718,11.2718,12400.0
2014-11-03 11:35:00,12.56,12.57,12.56,12.56,25200.0,11.2718,11.2808,11.2718,11.2718,25200.0
2014-11-03 11:40:00,12.56,12.56,12.56,12.56,26400.0,11.2718,11.2718,11.2718,11.2718,26400.0
2014-11-03 11:45:00,12.56,12.57,12.55,12.56,32000.0,11.2718,11.2808,11.2629,11.2718,32000.0
2014-11-03 11:50:00,12.56,12.56,12.56,12.56,18800.0,11.2718,11.2718,11.2718,11.2718,18800.0
2014-11-03 11:55:00,12.56,12.57,12.56,12.56,8800.0,11.2718,11.2808,11.2718,11.2718,8800.0
2014-11-03 12:00:00,12.56,12.56,12.56,12.56,22800.0,11.2718,11.2718,11.2718,11.2718,22800.0
2014-11-03 12:05:00,12.56,12.57,12.55,12.57,20400.0,11.2718,11.2808,11.2629,11.2808,20400.0
2014-11-03 12:10:00,12.57,12.58,12.56,12.56,12800.0,11.2808,11.2898,11.2718,11.2718,12800.0
2014-11-03 12:15:00,12.56,12.58,12.56,12.58,10000.0,11.2718,11.2898,11.2718,11.2898,10000.0
2014-11-03 12:20:00,12.58,12.58,12.57,12.58,12000.0,11.2898,11.2898,11.2808,11.2898,12000.0
2014-11-03 12:25:00,12.58,12.58,12.58,12.58,33600.0,11.2898,11.2898,11.2898,11.2898,33600.0
2014-11-03 12:30:00,12.58,12.59,12.58,12.59,21600.0,11.2898,11.2988,11.2898,11.2988,21600.0
2014-11-03 12:35:00,12.59,12.59,12.58,12.59,9600.0,11.2988,11.2988,11.2898,11.2988,9600.0
2014-11-03 12:40:00,12.59,12.59,12.59,12.59,10800.0,11.2988,11.2988,11.2988,11.2988,10800.0
2014-11-03 12:45:00,12.59,12.6,12.59,12.59,8800.0,11.2988,11.3077,11.2988,11.2988,8800.0
2014-11-03 12:50:00,12.6,12.6,12.59,12.59,26800.0,11.3077,11.3077,11.2988,11.2988,26800.0
2014-11-03 12:55:00,12.6,12.61,12.6,12.61,22000.0,11.3077,11.3167,11.3077,11.3167,22000.0
2014-11-03 13:00:00,12.61,12.61,12.59,12.6,10800.0,11.3167,11.3167,11.2988,11.3077,10800.0
2014-11-03 13:05:00,12.6,12.6,12.59,12.6,22000.0,11.3077,11.3077,11.2988,11.3077,22000.0
2014-11-03 13:10:00,12.6,12.6,12.59,12.59,36400.0,11.3077,11.3077,11.2988,11.2988,36400.0
2014-11-03 13:15:00,12.59,12.6,12.59,12.59,16400.0,11.2988,11.3077,11.2988,11.2988,16400.0
2014-11-03 13:20:00,12.59,12.6,12.59,12.59,14800.0,11.2988,11.3077,11.2988,11.2988,14800.0
2014-11-03 13:25:00,12.59,12.6,12.59,12.6,6400.0,11.2988,11.3077,11.2988,11.3077,6400.0
2014-11-03 13:30:00,12.6,12.61,12.6,12.61,16400.0,11.3077,11.3167,11.3077,11.3167,16400.0
2014-11-03 13:35:00,12.61,12.62,12.61,12.61,30000.0,11.3167,11.3257,11.3167,11.3167,30000.0
2014-11-03 13:40:00,12.61,12.62,12.6,12.62,239200.0,11.3167,11.3257,11.3077,11.3257,239200.0
2014-11-03 13:45:00,12.61,12.62,12.61,12.62,26800.0,11.3167,11.3257,11.3167,11.3257,26800.0
2014-11-03 13:50:00,12.62,12.63,12.62,12.63,22000.0,11.3257,11.3347,11.3257,11.3347,22000.0
2014-11-03 13:55:00,12.63,12.65,12.63,12.64,25600.0,11.3347,11.3526,11.3347,11.3436,25600.0
2014-11-03 14:00:00,12.64,12.64,12.63,12.64,44400.0,11.3436,11.3436,11.3347,11.3436,44400.0
2014-11-03 14:05:00,12.64,12.64,12.63,12.63,46800.0,11.3436,11.3436,11.3347,11.3347,46800.0
2014-11-03 14:10:00,12.63,12.65,12.63,12.63,36400.0,11.3347,11.3526,11.3347,11.3347,36400.0
2014-11-03 14:15:00,12.63,12.64,12.63,12.63,30000.0,11.3347,11.3436,11.3347,11.3347,30000.0
2014-11-03 14:20:00,12.62,12.63,12.62,12.63,16400.0,11.3257,11.3347,11.3257,11.3347,16400.0
2014-11-03 14:25:00,12.63,12.63,12.62,12.62,35200.0,11.3347,11.3347,11.3257,11.3257,35200.0
2014-11-03 14:30:00,12.62,12.62,12.6,12.61,70800.0,11.3257,11.3257,11.3077,11.3167,70800.0
2014-11-03 14:35:00,12.61,12.61,12.6,12.61,24000.0,11.3167,11.3167,11.3077,11.3167,24000.0
2014-11-03 14:40:00,12.61,12.62,12.6,12.62,52800.0,11.3167,11.3257,11.3077,11.3257,52800.0
2014-11-03 14:45:00,12.62,12.62,12.6,12.61,60800.0,11.3257,11.3257,11.3077,11.3167,60800.0
2014-11-03 14:50:00,12.61,12.62,12.61,12.61,36800.0,11.3167,11.3257,11.3167,11.3167,36800.0
2014-11-03 14:55:00,12.6,12.62,12.6,12.61,84000.0,11.3077,11.3257,11.3077,11.3167,84000.0
2014-11-03 15:00:00,12.6,12.62,12.6,12.62,30000.0,11.3077,11.3257,11.3077,11.3257,30000.0
2014-11-03 15:05:00,12.62,12.63,12.62,12.63,34800.0,11.3257,11.3347,11.3257,11.3347,34800.0
2014-11-03 15:10:00,12.62,12.63,12.62,12.62,87200.0,11.3257,11.3347,11.3257,11.3257,87200.0
2014-11-03 15:15:00,12.62,12.62,12.61,12.61,91200.0,11.3257,11.3257,11.3167,11.3167,91200.0
2014-11-03 15:20:00,12.61,12.61,12.6,12.61,83200.0,11.3167,11.3167,11.3077,11.3167,83200.0
2014-11-03 15:25:00,12.61,12.61,12.59,12.59,169600.0,11.3167,11.3167,11.2988,11.2988,169600.0
2014-11-03 15:30:00,12.6,12.61,12.6,12.6,95600.0,11.3077,11.3167,11.3077,11.3077,95600.0
2014-11-03 15:35:00,12.6,12.61,12.59,12.6,113200.0,11.3077,11.3167,11.2988,11.3077,113200.0
2014-11-03 15:40:00,12.6,12.6,12.59,12.6,45600.0,11.3077,11.3077,11.2988,11.3077,45600.0
2014-11-03 15:45:00,12.6,12.62,12.59,12.6,108000.0,11.3077,11.3257,11.2988,11.3077,108000.0
2014-11-03 15:50:00,12.6,12.62,12.6,12.61,71200.0,11.3077,11.3257,11.3077,11.3167,71200.0
2014-11-03 15:55:00,12.61,12.62,12.6,12.6,392000.0,11.3167,11.3257,11.3077,11.3077,392000.0
2014-11-04 09:30:00,12.61,12.61,12.56,12.57,70400.0,11.3167,11.3167,11.2718,11.2808,70400.0
2014-11-04 09:35:00,12.58,12.65,12.58,12.62,24400.0,11.2898,11.3526,11.2898,11.3257,24400.0
2014-11-04 09:40:00,12.63,12.65,12.6,12.62,13600.0,11.3347,11.3526,11.3077,11.3257,13600.0
2014-11-04 09:45:00,12.61,12.65,12.61,12.64,19200.0,11.3167,11.3526,11.3167,11.3436,19200.0
2014-11-04 09:50:00,12.63,12.67,12.62,12.66,14000.0,11.3347,11.3706,11.3257,11.3616,14000.0
2014-11-04 09:55:00,12.65,12.65,12.6,12.61,25600.0,11.3526,11.3526,11.3077,11.3167,25600.0
2014-11-04 10:00:00,12.62,12.66,12.61,12.64,23600.0,11.3257,11.3616,11.3167,11.3436,23600.0
2014-11-04 10:05:00,12.65,12.65,12.63,12.64,8800.0,11.3526,11.3526,11.3347,11.3436,8800.0
2014-11-04 10:10:00,12.63,12.66,12.63,12.66,15200.0,11.3347,11.3616,11.3347,11.3616,15200.0
2014-11-04 10:15:00,12.65,12.65,12.63,12.64,16000.0,11.3526,11.3526,11.3347,11.3436,16000.0
2014-11-04 10:20:00,12.63,12.65,12.61,12.61,58800.0,11.3347,11.3526,11.3167,11.3167,58800.0
2014-11-04 10:25:00,12.61,12.62,12.59,12.59,12800.0,11.3167,11.3257,11.2988,11.2988,12800.0
2014-11-04 10:30:00,12.58,12.59,12.56,12.57,10800.0,11.2898,11.2988,11.2718,11.2808,10800.0
2014-11-04 10:35:00,12.57,12.59,12.57,12.58,16000.0,11.2808,11.2988,11.2808,11.2898,16000.0
2014-11-04 10:40:00,12.59,12.59,12.58,12.58,16400.0,11.2988,11.2988,11.2898,11.2898,16400.0
2014-11-04 10:45:00,12.58,12.58,12.56,12.56,21200.0,11.2898,11.2898,11.2718,11.2718,21200.0
2014-11-04 10:50:00,12.56,12.57,12.55,12.56,24400.0,11.2718,11.2808,11.2629,11.2718,24400.0
2014-11-04 10:55:00,12.55,12.55,12.54,12.54,17200.0,11.2629,11.2629,11.2539,11.2539,17200.0
2014-11-04 11:00:00,12.54,12.55,12.53,12.54,33600.0,11.2539,11.2629,11.2449,11.2539,33600.0
2014-11-04 11:05:00,12.53,12.54,12.51,12.53,37200.0,11.2449,11.2539,11.227,11.2449,37200.0
2014-11-04 11:10:00,12.52,12.53,12.51,12.52,100400.0,11.2359,11.2449,11.227,11.2359,100400.0
2014-11-04 11:15:00,12.52,12.52,12.51,12.51,81200.0,11.2359,11.2359,11.227,11.227,81200.0
2014-11-04 11:20:00,12.51,12.51,12.5,12.51,74400.0,11.227,11.227,11.218,11.227,74400.0
2014-11-04 11:25:00,12.51,12.51,12.5,12.51,244800.0,11.227,11.227,11.218,11.227,244800.0
2014-11-04 11:30:00,12.51,12.51,12.5,12.51,71600.0,11.227,11.227,11.218,11.227,71600.0
2014-11-04 11:35:00,12.51,12.51,12.5,12.5,68400.0,11.227,11.227,11.218,11.218,68400.0
2014-11-04 11:40:00,12.5,12.51,12.44,12.45,401600.0,11.218,11.227,11.1641,11.1731,401600.0
2014-11-04 11:45:00,12.45,12.5,12.44,12.5,114400.0,11.1731,11.218,11.1641,11.218,114400.0
2014-11-04 11:50:00,12.5,12.5,12.46,12.47,34400.0,11.218,11.218,11.1821,11.1911,34400.0
2014-11-04 11:55:00,12.48,12.48,12.47,12.48,15200.0,11.2,11.2,11.1911,11.2,15200.0
2014-11-04 12:00:00,12.48,12.5,12.48,12.5,23200.0,11.2,11.218,11.2,11.218,23200.0
2014-11-04 12:05:00,12.5,12.51,12.49,12.5,31200.0,11.218,11.227,11.209,11.218,31200.0
2014-11-04 12:10:00,12.49,12.5,12.49,12.5,29600.0,11.209,11.218,11.209,11.218,29600.0
2014-11-04 12:15:00,12.5,12.5,12.49,12.49,28000.0,11.218,11.218,11.209,11.209,28000.0
2014-11-04 12:20:00,12.49,12.49,12.48,12.49,23600.0,11.209,11.209,11.2,11.209,23600.0
2014-11-04 12:25:00,12.49,12.5,12.49,12.49,13200.0,11.209,11.218,11.209,11.209,13200.0
2014-11-04 12:30:00,12.49,12.49,12.49,12.49,25200.0,11.209,11.209,11.209,11.209,25200.0
2014-11-04 12:35:00,12.49,12.49,12.48,12.49,24800.0,11.209,11.209,11.2,11.209,24800.0
2014-11-04 12:40:00,12.49,12.51,12.49,12.51,28000.0,11.209,11.227,11.209,11.227,28000.0
2014-11-04 12:45:00,12.51,12.51,12.5,12.5,47200.0,11.227,11.227,11.218,11.218,47200.0
2014-11-04 12:50:00,12.5,12.5,12.48,12.48,42800.0,11.218,11.218,11.2,11.2,42800.0
2014-11-04 12:55:00,12.48,12.48,12.47,12.47,56800.0,11.2,11.2,11.1911,11.1911,56800.0
2014-11-04 13:00:00,12.47,12.47,12.46,12.47,27600.0,11.1911,11.1911,11.1821,11.1911,27600.0
2014-11-04 13:05:00,12.47,12.47,12.46,12.46,29600.0,11.1911,11.1911,11.1821,11.1821,29600.0
2014-11-04 13:10:00,12.46,12.47,12.46,12.46,21600.0,11.1821,11.1911,11.1821,11.1821,21600.0
2014-11-04 13:15:00,12.47,12.47,12.45,12.45,40800.0,11.1911,11.1911,11.1731,11.1731,40800.0
2014-11-04 13:20:00,12.45,12.45,12.43,12.45,34400.0,11.1731,11.1731,11.1552,11.1731,34400.0
2014-11-04 13:25:00,12.45,12.45,12.44,12.44,61600.0,11.1731,11.1731,11.1641,11.1641,61600.0
2014-11-04 13:30:00,12.44,12.44,12.43,12.43,32800.0,11.1641,11.1641,11.1552,11.1552,32800.0
2014-11-04 13:35:00,12.43,12.44,12.43,12.43,39600.0,11.1552,11.1641,11.1552,11.1552,39600.0
2014-11-04 13:40:00,12.44,12.44,12.43,12.44,42800.0,11.1641,11.1641,11.1552,11.1641,42800.0
2014-11-04 13:45:00,12.44,12.44,12.43,12.44,55600.0,11.1641,11.1641,11.1552,11.1641,55600.0
2014-11-04 13:50:00,12.44,12.47,12.44,12.47,46800.0,11.1641,11.1911,11.1641,11.1911,46800.0
2014-11-04 13:55:00,12.47,12.47,12.47,12.47,30000.0,11.1911,11.1911,11.1911,11.1911,30000.0
2014-11-04 14:00:00,12.47,12.48,12.47,12.47,28800.0,11.1911,11.2,11.1911,11.1911,28800.0
2014-11-04 14:05:00,12.47,12.48,12.47,12.48,24800.0,11.1911,11.2,11.1911,11.2,24800.0
2014-11-04 14:10:00,12.47,12.48,12.46,12.46,53600.0,11.1911,11.2,11.1821,11.1821,53600.0
2014-11-04 14:15:00,12.46,12.46,12.45,12.46,43600.0,11.1821,11.1821,11.1731,11.1821,43600.0
2014-11-04 14:20:00,12.46,12.47,12.46,12.46,17200.0,11.1821,11.1911,11.1821,11.1821,17200.0
2014-11-04 14:25:00,12.46,12.46,12.45,12.45,34400.0,11.1821,11.1821,11.1731,11.1731,34400.0
2014-11-04 14:30:00,12.45,12.46,12.44,12.45,28000.0,11.1731,11.1821,11.1641,11.1731,28000.0
2014-11-04 14:35:00,12.45,12.46,12.45,12.45,22000.0,11.1731,11.1821,11.1731,11.1731,22000.0
2014-11-04 14:40:00,12.45,12.46,12.44,12.44,38800.0,11.1731,11.1821,11.1641,11.1641,38800.0
2014-11-04 14:45:00,12.44,12.45,12.44,12.44,65600.0,11.1641,11.1731,11.1641,11.1641,65600.0
2014-11-04 14:50:00,12.44,12.46,12.44,12.45,41200.0,11.1641,11.1821,11.1641,11.1731,41200.0
2014-11-04 14:55:00,12.45,12.47,12.45,12.47,50000.0,11.1731,11.1911,11.1731,11.1911,50000.0
2014-11-04 15:00:00,12.47,12.47,12.45,12.46,184400.0,11.1911,11.1911,11.1731,11.1821,184400.0
2014-11-04 15:05:00,12.46,12.47,12.46,12.47,45200.0,11.1821,11.1911,11.1821,11.1911,45200.0
2014-11-04 15:10:00,12.47,12.47,12.46,12.47,33200.0,11.1911,11.1911,11.1821,11.1911,33200.0
2014-11-04 15:15:00,12.47,12.49,12.47,12.48,60800.0,11.1911,11.209,11.1911,11.2,60800.0
2014-11-04 15:20:00,12.48,12.49,12.47,12.48,59600.0,11.2,11.209,11.1911,11.2,59600.0
2014-11-04 15:25:00,12.48,12.49,12.46,12.47,49600.0,11.2,11.209,11.1821,11.1911,49600.0
2014-11-04 15:30:00,12.47,12.47,12.47,12.47,74000.0,11.1911,11.1911,11.1911,11.1911,74000.0
2014-11-04 15:35:00,12.47,12.48,12.47,12.47,73600.0,11.1911,11.2,11.1911,11.1911,73600.0
2014-11-04 15:40:00,12.47,12.49,12.47,12.48,71200.0,11.1911,11.209,11.1911,11.2,71200.0
2014-11-04 15:45:00,12.48,12.49,12.48,12.49,96000.0,11.2,11.209,11.2,11.209,96000.0
2014-11-04 15:50:00,12.49,12.49,12.49,12.49,109600.0,11.209,11.209,11.209,11.209,109600.0
2014-11-04 15:55:00,12.49,12.51,12.49,12.49,248000.0,11.209,11.227,11.209,11.209,248000.0
2014-11-05 09:30:00,12.55,12.58,12.53,12.54,91200.0,11.2629,11.2898,11.2449,11.2539,91200.0
2014-11-05 09:35:00,12.54,12.54,12.47,12.48,40400.0,11.2539,11.2539,11.1911,11.2,40400.0
2014-11-05 09:40:00,12.48,12.49,12.45,12.47,16800.0,11.2,11.209,11.1731,11.1911,16800.0
2014-11-05 09:45:00,12.47,12.52,12.46,12.51,16000.0,11.1911,11.2359,11.1821,11.227,16000.0
2014-11-05 09:50:00,12.5,12.53,12.5,12.53,11200.0,11.218,11.2449,11.218,11.2449,11200.0
2014-11-05 09:55:00,12.52,12.54,12.52,12.54,11600.0,11.2359,11.2539,11.2359,11.2539,11600.0
2014-11-05 10:00:00,12.54,12.55,12.52,12.54,14800.0,11.2539,11.2629,11.2359,11.2539,14800.0
2014-11-05 10:05:00,12.55,12.55,12.54,12.55,14000.0,11.2629,11.2629,11.2539,11.2629,14000.0
2014-11-05 10:10:00,12.55,12.55,12.54,12.55,16400.0,11.2629,11.2629,11.2539,11.2629,16400.0
2014-11-05 10:15:00,12.55,12.56,12.55,12.56,8400.0,11.2629,11.2718,11.2629,11.2718,8400.0
2014-11-05 10:20:00,12.56,12.56,12.53,12.53,14800.0,11.2718,11.2718,11.2449,11.2449,14800.0
2014-11-05 10:25:00,12.53,12.53,12.51,12.52,18400.0,11.2449,11.2449,11.227,11.2359,18400.0
2014-11-05 10:30:00,12.52,12.53,12.5,12.5,16800.0,11.2359,11.2449,11.218,11.218,16800.0
2014-11-05 10:35:00,12.51,12.51,12.51,12.51,8400.0,11.227,11.227,11.227,11.227,8400.0
2014-11-05 10:40:00,12.51,12.53,12.51,12.52,19600.0,11.227,11.2449,11.227,11.2359,19600.0
2014-11-05 10:45:00,12.52,12.55,12.52,12.54,18000.0,11.2359,11.2629,11.2359,11.2539,18000.0
2014-11-05 10:50:00,12.54,12.55,12.54,12.54,20800.0,11.2539,11.2629,11.2539,11.2539,20800.0
2014-11-05 10:55:00,12.54,12.56,12.54,12.56,20000.0,11.2539,11.2718,11.2539,11.2718,20000.0
2014-11-05 11:00:00,12.57,12.59,12.57,12.59,20400.0,11.2808,11.2988,11.2808,11.2988,20400.0
2014-11-05 11:05:00,12.59,12.59,12.58,12.59,16000.0,11.2988,11.2988,11.2898,11.2988,16000.0
2014-11-05 11:10:00,12.59,12.61,12.59,12.6,23200.0,11.2988,11.3167,11.2988,11.3077,23200.0
2014-11-05 11:15:00,12.61,12.61,12.6,12.6,18000.0,11.3167,11.3167,11.3077,11.3077,18000.0
2014-11-05 11:20:00,12.59,12.59,12.58,12.58,19200.0,11.2988,11.2988,11.2898,11.2898,19200.0
2014-11-05 11:25:00,12.58,12.59,12.58,12.59,20800.0,11.2898,11.2988,11.2898,11.2988,20800.0
2014-11-05 11:30:00,12.58,12.59,12.58,12.59,14400.0,11.2898,11.2988,11.2898,11.2988,14400.0
2014-11-05 11:35:00,12.59,12.59,12.56,12.56,19200.0,11.2988,11.2988,11.2718,11.2718,19200.0
2014-11-05 11:40:00,12.56,12.58,12.56,12.57,10400.0,11.2718,11.2898,11.2718,11.2808,10400.0
2014-11-05 11:45:00,12.57,12.59,12.57,12.58,10000.0,11.2808,11.2988,11.2808,11.2898,10000.0
2014-11-05 11:50:00,12.58,12.59,12.58,12.58,15200.0,11.2898,11.2988,11.2898,11.2898,15200.0
2014-11-05 11:55:00,12.58,12.61,12.58,12.61,18000.0,11.2898,11.3167,11.2898,11.3167,18000.0
2014-11-05 12:00:00,12.61,12.61,12.6,12.6,24800.0,11.3167,11.3167,11.3077,11.3077,24800.0
2014-11-05 12:05:00,12.6,12.61,12.59,12.59,14400.0,11.3077,11.3167,11.2988,11.2988,14400.0
2014-11-05 12:10:00,12.59,12.6,12.58,12.6,17600.0,11.2988,11.3077,11.2898,11.3077,17600.0
2014-11-05 12:15:00,12.6,12.6,12.59,12.6,15600.0,11.3077,11.3077,11.2988,11.3077,15600.0
2014-11-05 12:20:00,12.61,12.61,12.6,12.6,21200.0,11.3167,11.3167,11.3077,11.3077,21200.0
2014-11-05 12:25:00,12.6,12.61,12.6,12.6,18400.0,11.3077,11.3167,11.3077,11.3077,18400.0
2014-11-05 12:30:00,12.59,12.6,12.59,12.6,7600.0,11.2988,11.3077,11.2988,11.3077,7600.0
2014-11-05 12:35:00,12.6,12.6,12.59,12.6,67200.0,11.3077,11.3077,11.2988,11.3077,67200.0
2014-11-05 12:40:00,12.6,12.6,12.6,12.6,13600.0,11.3077,11.3077,11.3077,11.3077,13600.0
2014-11-05 12:45:00,12.61,12.62,12.6,12.6,26000.0,11.3167,11.3257,11.3077,11.3077,26000.0
2014-11-05 12:50:00,12.6,12.61,12.6,12.61,22800.0,11.3077,11.3167,11.3077,11.3167,22800.0
2014-11-05 12:55:00,12.61,12.61,12.6,12.61,12400.0,11.3167,11.3167,11.3077,11.3167,12400.0
2014-11-05 13:00:00,12.61,12.61,12.61,12.61,16400.0,11.3167,11.3167,11.3167,11.3167,16400.0
2014-11-05 13:05:00,12.61,12.61,12.61,12.61,17600.0,11.3167,11.3167,11.3167,11.3167,17600.0
2014-11-05 13:10:00,12.61,12.62,12.61,12.62,20000.0,11.3167,11.3257,11.3167,11.3257,20000.0
2014-11-05 13:15:00,12.62,12.62,12.6,12.6,50000.0,11.3257,11.3257,11.3077,11.3077,50000.0
2014-11-05 13:20:00,12.6,12.61,12.6,12.61,13200.0,11.3077,11.3167,11.3077,11.3167,13200.0
2014-11-05 13:25:00,12.61,12.61,12.61,12.61,14800.0,11.3167,11.3167,11.3167,11.3167,14800.0
2014-11-05 13:30:00,12.61,12.62,12.61,12.62,24400.0,11.3167,11.3257,11.3167,11.3257,24400.0
2014-11-05 13:35:00,12.62,12.62,12.6,12.6,33600.0,11.3257,11.3257,11.3077,11.3077,33600.0
2014-11-05 13:40:00,12.6,12.6,12.59,12.59,10000.0,11.3077,11.3077,11.2988,11.2988,10000.0
2014-11-05 13:45:00,12.59,12.6,12.59,12.6,21600.0,11.2988,11.3077,11.2988,11.3077,21600.0
2014-11-05 13:50:00,12.6,12.61,12.6,12.6,28800.0,11.3077,11.3167,11.3077,11.3077,28800.0
2014-11-05 13:55:00,12.6,12.61,12.6,12.61,26400.0,11.3077,11.3167,11.3077,11.3167,26400.0
2014-11-05 14:00:00,12.6,12.61,12.6,12.6,27200.0,11.3077,11.3167,11.3077,11.3077,27200.0
2014-11-05 14:05:00,12.6,12.61,12.6,12.6,13200.0,11.3077,11.3167,11.3077,11.3077,13200.0
2014-11-05 14:10:00,12.61,12.62,12.61,12.62,17200.0,11.3167,11.3257,11.3167,11.3257,17200.0
2014-11-05 14:15:00,12.62,12.63,12.62,12.63,34800.0,11.3257,11.3347,11.3257,11.3347,34800.0
2014-11-05 14:20:00,12.63,12.63,12.63,12.63,16400.0,11.3347,11.3347,11.3347,11.3347,16400.0
2014-11-05 14:25:00,12.63,12.64,12.63,12.63,45600.0,11.3347,11.3436,11.3347,11.3347,45600.0
2014-11-05 14:30:00,12.63,12.64,12.63,12.63,38400.0,11.3347,11.3436,11.3347,11.3347,38400.0
2014-11-05 14:35:00,12.64,12.64,12.63,12.63,30000.0,11.3436,11.3436,11.3347,11.3347,30000.0
2014-11-05 14:40:00,12.63,12.63,12.62,12.62,29200.0,11.3347,11.3347,11.3257,11.3257,29200.0
2014-11-05 14:45:00,12.62,12.63,12.62,12.62,26000.0,11.3257,11.3347,11.3257,11.3257,26000.0
2014-11-05 14:50:00,12.62,12.63,12.62,12.62,28800.0,11.3257,11.3347,11.3257,11.3257,28800.0
2014-11-05 14:55:00,12.62,12.64,12.62,12.64,30400.0,11.3257,11.3436,11.3257,11.3436,30400.0
2014-11-05 15:00:00,12.65,12.65,12.63,12.64,34400.0,11.3526,11.3526,11.3347,11.3436,34400.0
2014-11-05 15:05:00,12.64,12.64,12.64,12.64,30800.0,11.3436,11.3436,11.3436,11.3436,30800.0
2014-11-05 15:10:00,12.64,12.65,12.64,12.65,38000.0,11.3436,11.3526,11.3436,11.3526,38000.0
2014-11-05 15:15:00,12.65,12.65,12.63,12.63,38400.0,11.3526,11.3526,11.3347,11.3347,38400.0
2014-11-05 15:20:00,12.63,12.63,12.63,12.63,26000.0,11.3347,11.3347,11.3347,11.3347,26000.0
2014-11-05 15:25:00,12.63,12.64,12.63,12.64,30400.0,11.3347,11.3436,11.3347,11.3436,30400.0
2014-11-05 15:30:00,12.64,12.65,12.63,12.64,50000.0,11.3436,11.3526,11.3347,11.3436,50000.0
2014-11-05 15:35:00,12.64,12.65,12.64,12.64,42400.0,11.3436,11.3526,11.3436,11.3436,42400.0
2014-11-05 15:40:00,12.64,12.66,12.64,12.66,60000.0,11.3436,11.3616,11.3436,11.3616,60000.0
2014-11-05 15:45:00,12.66,12.66,12.65,12.66,97200.0,11.3616,11.3616,11.3526,11.3616,97200.0
2014-11-05 15:50:00,12.66,12.67,12.64,12.65,96800.0,11.3616,11.3706,11.3436,11.3526,96800.0
2014-11-05 15:55:00,12.65,12.65,12.65,12.65,116800.0,11.3526,11.3526,11.3526,11.3526,116800.0
2014-11-06 09:30:00,12.69,12.72,12.64,12.71,34400.0,11.3885,11.4154,11.3436,11.4065,34400.0
2014-11-06 09:35:00,12.71,12.71,12.66,12.69,20800.0,11.4065,11.4065,11.3616,11.3885,20800.0
2014-11-06 09:40:00,12.69,12.73,12.68,12.73,11200.0,11.3885,11.4244,11.3795,11.4244,11200.0
2014-11-06 09:45:00,12.74,12.74,12.7,12.73,13600.0,11.4334,11.4334,11.3975,11.4244,13600.0
2014-11-06 09:50:00,12.72,12.72,12.68,12.68,14000.0,11.4154,11.4154,11.3795,11.3795,14000.0
2014-11-06 09:55:00,12.68,12.7,12.66,12.68,16400.0,11.3795,11.3975,11.3616,11.3795,16400.0
2014-11-06 10:00:00,12.68,12.7,12.64,12.67,31200.0,11.3795,11.3975,11.3436,11.3706,31200.0
2014-11-06 10:05:00,12.67,12.69,12.67,12.69,25600.0,11.3706,11.3885,11.3706,11.3885,25600.0
2014-11-06 10:10:00,12.69,12.69,12.67,12.67,8800.0,11.3885,11.3885,11.3706,11.3706,8800.0
2014-11-06 10:15:00,12.65,12.66,12.64,12.65,20000.0,11.3526,11.3616,11.3436,11.3526,20000.0
2014-11-06 10:20:00,12.65,12.67,12.65,12.67,21600.0,11.3526,11.3706,11.3526,11.3706,21600.0
2014-11-06 10:25:00,12.67,12.68,12.67,12.67,10800.0,11.3706,11.3795,11.3706,11.3706,10800.0
2014-11-06 10:30:00,12.67,12.67,12.65,12.66,14800.0,11.3706,11.3706,11.3526,11.3616,14800.0
2014-11-06 10:35:00,12.66,12.67,12.65,12.66,21200.0,11.3616,11.3706,11.3526,11.3616,21200.0
2014-11-06 10:40:00,12.66,12.68,12.66,12.66,18000.0,11.3616,11.3795,11.3616,11.3616,18000.0
2014-11-06 10:45:00,12.67,12.68,12.67,12.67,18800.0,11.3706,11.3795,11.3706,11.3706,18800.0
2014-11-06 10:50:00,12.67,12.67,12.66,12.67,15200.0,11.3706,11.3706,11.3616,11.3706,15200.0
2014-11-06 10:55:00,12.67,12.67,12.67,12.67,4400.0,11.3706,11.3706,11.3706,11.3706,4400.0
2014-11-06 11:00:00,12.67,12.7,12.67,12.7,30800.0,11.3706,11.3975,11.3706,11.3975,30800.0
2014-11-06 11:05:00,12.7,12.7,12.69,12.7,34000.0,11.3975,11.3975,11.3885,11.3975,34000.0
2014-11-06 11:10:00,12.7,12.7,12.67,12.68,9200.0,11.3975,11.3975,11.3706,11.3795,9200.0
2014-11-06 11:15:00,12.68,12.71,12.68,12.71,7200.0,11.3795,11.4065,11.3795,11.4065,7200.0
2014-11-06 11:20:00,12.71,12.72,12.7,12.72,10800.0,11.4065,11.4154,11.3975,11.4154,10800.0
2014-11-06 11:25:00,12.71,12.71,12.7,12.7,6000.0,11.4065,11.4065,11.3975,11.3975,6000.0
2014-11-06 11:30:00,12.71,12.72,12.71,12.72,11200.0,11.4065,11.4154,11.4065,11.4154,11200.0
2014-11-06 11:35:00,12.71,12.71,12.71,12.71,5200.0,11.4065,11.4065,11.4065,11.4065,5200.0
2014-11-06 11:40:00,12.71,12.72,12.7,12.72,15600.0,11.4065,11.4154,11.3975,11.4154,15600.0
2014-11-06 11:45:00,12.71,12.72,12.7,12.7,7600.0,11.4065,11.4154,11.3975,11.3975,7600.0
2014-11-06 11:50:00,12.7,12.71,12.69,12.69,11200.0,11.3975,11.4065,11.3885,11.3885,11200.0
2014-11-06 11:55:00,12.7,12.7,12.69,12.7,3200.0,11.3975,11.3975,11.3885,11.3975,3200.0
2014-11-06 12:00:00,12.7,12.71,12.7,12.7,25600.0,11.3975,11.4065,11.3975,11.3975,25600.0
2014-11-06 12:05:00,12.7,12.7,12.68,12.69,7200.0,11.3975,11.3975,11.3795,11.3885,7200.0
2014-11-06 12:10:00,12.69,12.7,12.68,12.7,2800.0,11.3885,11.3975,11.3795,11.3975,2800.0
2014-11-06 12:15:00,12.7,12.71,12.69,12.7,14000.0,11.3975,11.4065,11.3885,11.3975,14000.0
2014-11-06 12:20:00,12.71,12.71,12.7,12.7,8800.0,11.4065,11.4065,11.3975,11.3975,8800.0
2014-11-06 12:25:00,12.7,12.7,12.69,12.69,8800.0,11.3975,11.3975,11.3885,11.3885,8800.0
2014-11-06 12:30:00,12.7,12.7,12.69,12.7,13200.0,11.3975,11.3975,11.3885,11.3975,13200.0
2014-11-06 12:35:00,12.69,12.69,12.68,12.68,9200.0,11.3885,11.3885,11.3795,11.3795,9200.0
2014-11-06 12:40:00,12.68,12.69,12.68,12.69,7200.0,11.3795,11.3885,11.3795,11.3885,7200.0
2014-11-06 12:45:00,12.69,12.75,12.69,12.75,176800.0,11.3885,11.4424,11.3885,11.4424,176800.0
2014-11-06 12:50:00,12.75,12.76,12.72,12.72,92000.0,11.4424,11.4513,11.4154,11.4154,92000.0
2014-11-06 12:55:00,12.72,12.73,12.72,12.72,10000.0,11.4154,11.4244,11.4154,11.4154,10000.0
2014-11-06 13:00:00,12.73,12.74,12.73,12.74,28000.0,11.4244,11.4334,11.4244,11.4334,28000.0
2014-11-06 13:05:00,12.74,12.74,12.74,12.74,19200.0,11.4334,11.4334,11.4334,11.4334,19200.0
2014-11-06 13:10:00,12.74,12.74,12.74,12.74,13200.0,11.4334,11.4334,11.4334,11.4334,13200.0
2014-11-06 13:15:00,12.74,12.76,12.74,12.76,40400.0,11.4334,11.4513,11.4334,11.4513,40400.0
2014-11-06 13:20:00,12.76,12.76,12.75,12.76,10400.0,11.4513,11.4513,11.4424,11.4513,10400.0
2014-11-06 13:25:00,12.76,12.77,12.76,12.76,11200.0,11.4513,11.4603,11.4513,11.4513,11200.0
2014-11-06 13:30:00,12.76,12.76,12.76,12.76,44800.0,11.4513,11.4513,11.4513,11.4513,44800.0
2014-11-06 13:35:00,12.76,12.76,12.74,12.75,46000.0,11.4513,11.4513,11.4334,11.4424,46000.0
2014-11-06 13:40:00,12.74,12.75,12.74,12.74,14800.0,11.4334,11.4424,11.4334,11.4334,14800.0
2014-11-06 13:45:00,12.73,12.74,12.73,12.73,11600.0,11.4244,11.4334,11.4244,11.4244,11600.0
2014-11-06 13:50:00,12.73,12.74,12.73,12.74,16800.0,11.4244,11.4334,11.4244,11.4334,16800.0
2014-11-06 13:55:00,12.73,12.74,12.73,12.74,17600.0,11.4244,11.4334,11.4244,11.4334,17600.0
2014-11-06 14:00:00,12.74,12.76,12.74,12.76,81200.0,11.4334,11.4513,11.4334,11.4513,81200.0
2014-11-06 14:05:00,12.76,12.76,12.74,12.74,15600.0,11.4513,11.4513,11.4334,11.4334,15600.0
2014-11-06 14:10:00,12.74,12.74,12.73,12.74,15600.0,11.4334,11.4334,11.4244,11.4334,15600.0
2014-11-06 14:15:00,12.74,12.74,12.74,12.74,17200.0,11.4334,11.4334,11.4334,11.4334,17200.0
2014-11-06 14:20:00,12.74,12.74,12.73,12.74,16400.0,11.4334,11.4334,11.4244,11.4334,16400.0
2014-11-06 14:25:00,12.74,12.74,12.74,12.74,18800.0,11.4334,11.4334,11.4334,11.4334,18800.0
2014-11-06 14:30:00,12.74,12.75,12.74,12.75,60800.0,11.4334,11.4424,11.4334,11.4424,60800.0
2014-11-06 14:35:00,12.75,12.76,12.75,12.76,88400.0,11.4424,11.4513,11.4424,11.4513,88400.0
2014-11-06 14:40:00,12.76,12.76,12.76,12.76,19600.0,11.4513,11.4513,11.4513,11.4513,19600.0
2014-11-06 14:45:00,12.76,12.76,12.76,12.76,20400.0,11.4513,11.4513,11.4513,11.4513,20400.0
2014-11-06 14:50:00,12.76,12.76,12.76,12.76,21200.0,11.4513,11.4513,11.4513,11.4513,21200.0
2014-11-06 14:55:00,12.76,12.76,12.75,12.76,23600.0,11.4513,11.4513,11.4424,11.4513,23600.0
2014-11-06 15:00:00,12.76,12.76,12.76,12.76,27600.0,11.4513,11.4513,11.4513,11.4513,27600.0
2014-11-06 15:05:00,12.76,12.76,12.75,12.75,30000.0,11.4513,11.4513,11.4424,11.4424,30000.0
2014-11-06 15:10:00,12.75,12.76,12.75,12.76,36000.0,11.4424,11.4513,11.4424,11.4513,36000.0
2014-11-06 15:15:00,12.76,12.76,12.75,12.76,40800.0,11.4513,11.4513,11.4424,11.4513,40800.0
2014-11-06 15:20:00,12.76,12.77,12.76,12.77,38800.0,11.4513,11.4603,11.4513,11.4603,38800.0
2014-11-06 15:25:00,12.76,12.77,12.76,12.77,62000.0,11.4513,11.4603,11.4513,11.4603,62000.0
2014-11-06 15:30:00,12.77,12.77,12.76,12.76,73600.0,11.4603,11.4603,11.4513,11.4513,73600.0
2014-11-06 15:35:00,12.76,12.77,12.76,12.77,69600.0,11.4513,11.4603,11.4513,11.4603,69600.0
2014-11-06 15:40:00,12.77,12.77,12.76,12.76,50400.0,11.4603,11.4603,11.4513,11.4513,50400.0
2014-11-06 15:45:00,12.76,12.77,12.76,12.77,145200.0,11.4513,11.4603,11.4513,11.4603,145200.0
2014-11-06 15:50:00,12.77,12.78,12.76,12.76,118000.0,11.4603,11.4693,11.4513,11.4513,118000.0
2014-11-06 15:55:00,12.76,12.76,12.76,12.76,214400.0,11.4513,11.4513,11.4513,11.4513,214400.0
2014-11-07 09:30:00,12.76,12.79,12.76,12.77,22400.0,11.4513,11.4782,11.4513,11.4603,22400.0
2014-11-07 09:35:00,12.77,12.77,12.73,12.74,67200.0,11.4603,11.4603,11.4244,11.4334,67200.0
2014-11-07 09:40:00,12.73,12.73,12.71,12.72,99200.0,11.4244,11.4244,11.4065,11.4154,99200.0
2014-11-07 09:45:00,12.72,12.74,12.67,12.69,77600.0,11.4154,11.4334,11.3706,11.3885,77600.0
2014-11-07 09:50:00,12.69,12.69,12.65,12.67,44400.0,11.3885,11.3885,11.3526,11.3706,44400.0
2014-11-07 09:55:00,12.67,12.7,12.66,12.68,80000.0,11.3706,11.3975,11.3616,11.3795,80000.0
2014-11-07 10:00:00,12.66,12.66,12.61,12.63,42400.0,11.3616,11.3616,11.3167,11.3347,42400.0
2014-11-07 10:05:00,12.63,12.67,12.63,12.67,47200.0,11.3347,11.3706,11.3347,11.3706,47200.0
2014-11-07 10:10:00,12.68,12.68,12.67,12.67,26400.0,11.3795,11.3795,11.3706,11.3706,26400.0
2014-11-07 10:15:00,12.67,12.69,12.67,12.68,22400.0,11.3706,11.3885,11.3706,11.3795,22400.0
2014-11-07 10:20:00,12.68,12.68,12.67,12.68,16400.0,11.3795,11.3795,11.3706,11.3795,16400.0
2014-11-07 10:25:00,12.68,12.69,12.68,12.69,17600.0,11.3795,11.3885,11.3795,11.3885,17600.0
2014-11-07 10:30:00,12.69,12.7,12.68,12.69,43600.0,11.3885,11.3975,11.3795,11.3885,43600.0
2014-11-07 10:35:00,12.69,12.71,12.69,12.71,38000.0,11.3885,11.4065,11.3885,11.4065,38000.0
2014-11-07 10:40:00,12.71,12.72,12.71,12.71,56400.0,11.4065,11.4154,11.4065,11.4065,56400.0
2014-11-07 10:45:00,12.71,12.73,12.71,12.73,22000.0,11.4065,11.4244,11.4065,11.4244,22000.0
2014-11-07 10:50:00,12.73,12.75,12.73,12.75,32800.0,11.4244,11.4424,11.4244,11.4424,32800.0
2014-11-07 10:55:00,12.75,12.75,12.74,12.74,24000.0,11.4424,11.4424,11.4334,11.4334,24000.0
2014-11-07 11:00:00,12.75,12.76,12.74,12.76,50400.0,11.4424,11.4513,11.4334,11.4513,50400.0
2014-11-07 11:05:00,12.75,12.75,12.74,12.74,25200.0,11.4424,11.4424,11.4334,11.4334,25200.0
2014-11-07 11:10:00,12.74,12.75,12.74,12.74,30000.0,11.4334,11.4424,11.4334,11.4334,30000.0
2014-11-07 11:15:00,12.75,12.76,12.74,12.76,17600.0,11.4424,11.4513,11.4334,11.4513,17600.0
2014-11-07 11:20:00,12.76,12.77,12.76,12.76,19600.0,11.4513,11.4603,11.4513,11.4513,19600.0
2014-11-07 11:25:00,12.76,12.77,12.76,12.76,29200.0,11.4513,11.4603,11.4513,11.4513,29200.0
2014-11-07 11:30:00,12.76,12.77,12.76,12.77,30800.0,11.4513,11.4603,11.4513,11.4603,30800.0
2014-11-07 11:35:00,12.77,12.77,12.76,12.76,18800.0,11.4603,11.4603,11.4513,11.4513,18800.0
2014-11-07 11:40:00,12.76,12.77,12.76,12.76,7200.0,11.4513,11.4603,11.4513,11.4513,7200.0
2014-11-07 11:45:00,12.75,12.76,12.74,12.75,14800.0,11.4424,11.4513,11.4334,11.4424,14800.0
2014-11-07 11:50:00,12.75,12.75,12.74,12.74,8000.0,11.4424,11.4424,11.4334,11.4334,8000.0
2014-11-07 11:55:00,12.73,12.74,12.73,12.73,15600.0,11.4244,11.4334,11.4244,11.4244,15600.0
2014-11-07 12:00:00,12.73,12.73,12.72,12.73,14000.0,11.4244,11.4244,11.4154,11.4244,14000.0
2014-11-07 12:05:00,12.73,12.73,12.73,12.73,18400.0,11.4244,11.4244,11.4244,11.4244,18400.0
2014-11-07 12:10:00,12.73,12.74,12.73,12.74,41200.0,11.4244,11.4334,11.4244,11.4334,41200.0
2014-11-07 12:15:00,12.74,12.75,12.74,12.75,28000.0,11.4334,11.4424,11.4334,11.4424,28000.0
2014-11-07 12:20:00,12.75,12.76,12.75,12.75,13200.0,11.4424,11.4513,11.4424,11.4424,13200.0
2014-11-07 12:25:00,12.75,12.76,12.74,12.76,35600.0,11.4424,11.4513,11.4334,11.4513,35600.0
2014-11-07 12:30:00,12.75,12.76,12.75,12.75,44400.0,11.4424,11.4513,11.4424,11.4424,44400.0
2014-11-07 12:35:00,12.75,12.76,12.75,12.75,8400.0,11.4424,11.4513,11.4424,11.4424,8400.0
2014-11-07 12:40:00,12.75,12.75,12.75,12.75,12400.0,11.4424,11.4424,11.4424,11.4424,12400.0
2014-11-07 12:45:00,12.74,12.74,12.74,12.74,8000.0,11.4334,11.4334,11.4334,11.4334,8000.0
2014-11-07 12:50:00,12.74,12.74,12.74,12.74,13200.0,11.4334,11.4334,11.4334,11.4334,13200.0
2014-11-07 12:55:00,12.74,12.75,12.74,12.74,32400.0,11.4334,11.4424,11.4334,11.4334,32400.0
2014-11-07 13:00:00,12.74,12.76,12.74,12.75,18400.0,11.4334,11.4513,11.4334,11.4424,18400.0
2014-11-07 13:05:00,12.75,12.76,12.75,12.76,10000.0,11.4424,11.4513,11.4424,11.4513,10000.0
2014-11-07 13:10:00,12.75,12.76,12.75,12.76,16400.0,11.4424,11.4513,11.4424,11.4513,16400.0
2014-11-07 13:15:00,12.76,12.76,12.76,12.76,22800.0,11.4513,11.4513,11.4513,11.4513,22800.0
2014-11-07 13:20:00,12.76,12.77,12.76,12.76,13200.0,11.4513,11.4603,11.4513,11.4513,13200.0
2014-11-07 13:25:00,12.76,12.76,12.76,12.76,5600.0,11.4513,11.4513,11.4513,11.4513,5600.0
2014-11-07 13:30:00,12.76,12.77,12.76,12.76,18000.0,11.4513,11.4603,11.4513,11.4513,18000.0
2014-11-07 13:35:00,12.76,12.77,12.76,12.76,14000.0,11.4513,11.4603,11.4513,11.4513,14000.0
2014-11-07 13:40:00,12.76,12.77,12.76,12.76,18400.0,11.4513,11.4603,11.4513,11.4513,18400.0
2014-11-07 13:45:00,12.76,12.77,12.76,12.77,5200.0,11.4513,11.4603,11.4513,11.4603,5200.0
2014-11-07 13:50:00,12.77,12.77,12.76,12.77,53600.0,11.4603,11.4603,11.4513,11.4603,53600.0
2014-11-07 13:55:00,12.77,12.77,12.76,12.76,10400.0,11.4603,11.4603,11.4513,11.4513,10400.0
2014-11-07 14:00:00,12.76,12.77,12.76,12.77,29600.0,11.4513,11.4603,11.4513,11.4603,29600.0
2014-11-07 14:05:00,12.77,12.77,12.76,12.77,17600.0,11.4603,11.4603,11.4513,11.4603,17600.0
2014-11-07 14:10:00,12.77,12.77,12.76,12.77,10400.0,11.4603,11.4603,11.4513,11.4603,10400.0
2014-11-07 14:15:00,12.77,12.77,12.75,12.76,20800.0,11.4603,11.4603,11.4424,11.4513,20800.0
2014-11-07 14:20:00,12.76,12.76,12.74,12.74,16400.0,11.4513,11.4513,11.4334,11.4334,16400.0
2014-11-07 14:25:00,12.74,12.74,12.72,12.73,32800.0,11.4334,11.4334,11.4154,11.4244,32800.0
2014-11-07 14:30:00,12.73,12.73,12.72,12.72,14400.0,11.4244,11.4244,11.4154,11.4154,14400.0
2014-11-07 14:35:00,12.72,12.72,12.72,12.72,18000.0,11.4154,11.4154,11.4154,11.4154,18000.0
2014-11-07 14:40:00,12.72,12.74,12.72,12.74,24800.0,11.4154,11.4334,11.4154,11.4334,24800.0
2014-11-07 14:45:00,12.74,12.75,12.74,12.75,46000.0,11.4334,11.4424,11.4334,11.4424,46000.0
2014-11-07 14:50:00,12.75,12.75,12.75,12.75,32400.0,11.4424,11.4424,11.4424,11.4424,32400.0
2014-11-07 14:55:00,12.75,12.75,12.74,12.75,47600.0,11.4424,11.4424,11.4334,11.4424,47600.0
2014-11-07 15:00:00,12.75,12.76,12.75,12.75,37600.0,11.4424,11.4513,11.4424,11.4424,37600.0
2014-11-07 15:05:00,12.75,12.75,12.74,12.74,21200.0,11.4424,11.4424,11.4334,11.4334,21200.0
2014-11-07 15:10:00,12.74,12.74,12.73,12.73,27600.0,11.4334,11.4334,11.4244,11.4244,27600.0
2014-11-07 15:15:00,12.73,12.73,12.72,12.73,22000.0,11.4244,11.4244,11.4154,11.4244,22000.0
2014-11-07 15:20:00,12.72,12.74,12.72,12.73,30400.0,11.4154,11.4334,11.4154,11.4244,30400.0
2014-11-07 15:25:00,12.73,12.74,12.73,12.73,43200.0,11.4244,11.4334,11.4244,11.4244,43200.0
2014-11-07 15:30:00,12.73,12.74,12.73,12.74,55600.0,11.4244,11.4334,11.4244,11.4334,55600.0
2014-11-07 15:35:00,12.74,12.75,12.73,12.73,92400.0,11.4334,11.4424,11.4244,11.4244,92400.0
2014-11-07 15:40:00,12.74,12.74,12.74,12.74,125200.0,11.4334,11.4334,11.4334,11.4334,125200.0
2014-11-07 15:45:00,12.74,12.74,12.73,12.73,100000.0,11.4334,11.4334,11.4244,11.4244,100000.0
2014-11-07 15:50:00,12.73,12.74,12.72,12.73,105600.0,11.4244,11.4334,11.4154,11.4244,105600.0
2014-11-07 15:55:00,12.73,12.74,12.72,12.74,201600.0,11.4244,11.4334,11.4154,11.4334,201600.0
2014-11-10 09:30:00,12.71,12.75,12.71,12.73,48400.0,11.4065,11.4424,11.4065,11.4244,48400.0
2014-11-10 09:35:00,12.72,12.73,12.71,12.71,8800.0,11.4154,11.4244,11.4065,11.4065,8800.0
2014-11-10 09:40:00,12.71,12.72,12.7,12.72,18800.0,11.4065,11.4154,11.3975,11.4154,18800.0
2014-11-10 09:45:00,12.71,12.74,12.7,12.73,31200.0,11.4065,11.4334,11.3975,11.4244,31200.0
2014-11-10 09:50:00,12.73,12.76,12.72,12.74,48000.0,11.4244,11.4513,11.4154,11.4334,48000.0
2014-11-10 09:55:00,12.76,12.76,12.74,12.74,37200.0,11.4513,11.4513,11.4334,11.4334,37200.0
2014-11-10 10:00:00,12.73,12.74,12.73,12.74,80000.0,11.4244,11.4334,11.4244,11.4334,80000.0
2014-11-10 10:05:00,12.74,12.74,12.72,12.72,36000.0,11.4334,11.4334,11.4154,11.4154,36000.0
2014-11-10 10:10:00,12.72,12.76,12.72,12.74,66400.0,11.4154,11.4513,11.4154,11.4334,66400.0
2014-11-10 10:15:00,12.73,12.73,12.71,12.72,27600.0,11.4244,11.4244,11.4065,11.4154,27600.0
2014-11-10 10:20:00,12.72,12.72,12.7,12.7,7200.0,11.4154,11.4154,11.3975,11.3975,7200.0
2014-11-10 10:25:00,12.7,12.7,12.69,12.69,14800.0,11.3975,11.3975,11.3885,11.3885,14800.0
2014-11-10 10:30:00,12.69,12.71,12.69,12.7,13600.0,11.3885,11.4065,11.3885,11.3975,13600.0
2014-11-10 10:35:00,12.7,12.7,12.68,12.68,17600.0,11.3975,11.3975,11.3795,11.3795,17600.0
2014-11-10 10:40:00,12.69,12.7,12.68,12.7,21200.0,11.3885,11.3975,11.3795,11.3975,21200.0
2014-11-10 10:45:00,12.7,12.72,12.69,12.72,21200.0,11.3975,11.4154,11.3885,11.4154,21200.0
2014-11-10 10:50:00,12.72,12.72,12.71,12.71,15200.0,11.4154,11.4154,11.4065,11.4065,15200.0
2014-11-10 10:55:00,12.71,12.71,12.7,12.7,29600.0,11.4065,11.4065,11.3975,11.3975,29600.0
2014-11-10 11:00:00,12.7,12.71,12.7,12.71,20400.0,11.3975,11.4065,11.3975,11.4065,20400.0
2014-11-10 11:05:00,12.7,12.71,12.7,12.71,16400.0,11.3975,11.4065,11.3975,11.4065,16400.0
2014-11-10 11:10:00,12.71,12.72,12.71,12.71,19200.0,11.4065,11.4154,11.4065,11.4065,19200.0
2014-11-10 11:15:00,12.71,12.71,12.71,12.71,18000.0,11.4065,11.4065,11.4065,11.4065,18000.0
2014-11-10 11:20:00,12.71,12.72,12.71,12.71,22000.0,11.4065,11.4154,11.4065,11.4065,22000.0
2014-11-10 11:25:00,12.71,12.71,12.71,12.71,28400.0,11.4065,11.4065,11.4065,11.4065,28400.0
2014-11-10 11:30:00,12.72,12.72,12.72,12.72,24400.0,11.4154,11.4154,11.4154,11.4154,24400.0
2014-11-10 11:35:00,12.72,12.72,12.71,12.71,17600.0,11.4154,11.4154,11.4065,11.4065,17600.0
2014-11-10 11:40:00,12.71,12.72,12.71,12.72,24400.0,11.4065,11.4154,11.4065,11.4154,24400.0
2014-11-10 11:45:00,12.72,12.72,12.71,12.72,18400.0,11.4154,11.4154,11.4065,11.4154,18400.0
2014-11-10 11:50:00,12.72,12.72,12.71,12.71,27600.0,11.4154,11.4154,11.4065,11.4065,27600.0
2014-11-10 11:55:00,12.7,12.7,12.69,12.69,40800.0,11.3975,11.3975,11.3885,11.3885,40800.0
2014-11-10 12:00:00,12.69,12.7,12.69,12.69,23600.0,11.3885,11.3975,11.3885,11.3885,23600.0
2014-11-10 12:05:00,12.69,12.69,12.68,12.68,26400.0,11.3885,11.3885,11.3795,11.3795,26400.0
2014-11-10 12:10:00,12.68,12.68,12.68,12.68,18000.0,11.3795,11.3795,11.3795,11.3795,18000.0
2014-11-10 12:15:00,12.68,12.68,12.67,12.68,15200.0,11.3795,11.3795,11.3706,11.3795,15200.0
2014-11-10 12:20:00,12.68,12.68,12.67,12.67,12400.0,11.3795,11.3795,11.3706,11.3706,12400.0
2014-11-10 12:25:00,12.67,12.67,12.65,12.66,21200.0,11.3706,11.3706,11.3526,11.3616,21200.0
2014-11-10 12:30:00,12.66,12.67,12.66,12.66,16000.0,11.3616,11.3706,11.3616,11.3616,16000.0
2014-11-10 12:35:00,12.66,12.67,12.66,12.66,17200.0,11.3616,11.3706,11.3616,11.3616,17200.0
2014-11-10 12:40:00,12.67,12.67,12.65,12.65,30800.0,11.3706,11.3706,11.3526,11.3526,30800.0
2014-11-10 12:45:00,12.65,12.65,12.65,12.65,28000.0,11.3526,11.3526,11.3526,11.3526,28000.0
2014-11-10 12:50:00,12.65,12.65,12.63,12.64,47600.0,11.3526,11.3526,11.3347,11.3436,47600.0
2014-11-10 12:55:00,12.64,12.64,12.63,12.64,25200.0,11.3436,11.3436,11.3347,11.3436,25200.0
2014-11-10 13:00:00,12.64,12.64,12.63,12.64,18000.0,11.3436,11.3436,11.3347,11.3436,18000.0
2014-11-10 13:05:00,12.64,12.65,12.64,12.65,14400.0,11.3436,11.3526,11.3436,11.3526,14400.0
2014-11-10 13:10:00,12.65,12.65,12.65,12.65,26000.0,11.3526,11.3526,11.3526,11.3526,26000.0
2014-11-10 13:15:00,12.65,12.65,12.65,12.65,31200.0,11.3526,11.3526,11.3526,11.3526,31200.0
2014-11-10 13:20:00,12.65,12.65,12.65,12.65,26400.0,11.3526,11.3526,11.3526,11.3526,26400.0
2014-11-10 13:25:00,12.65,12.65,12.64,12.64,30800.0,11.3526,11.3526,11.3436,11.3436,30800.0
2014-11-10 13:30:00,12.64,12.65,12.64,12.64,52000.0,11.3436,11.3526,11.3436,11.3436,52000.0
2014-11-10 13:35:00,12.64,12.64,12.63,12.63,18000.0,11.3436,11.3436,11.3347,11.3347,18000.0
2014-11-10 13:40:00,12.63,12.64,12.63,12.64,28400.0,11.3347,11.3436,11.3347,11.3436,28400.0
2014-11-10 13:45:00,12.63,12.64,12.63,12.63,52800.0,11.3347,11.3436,11.3347,11.3347,52800.0
2014-11-10 13:50:00,12.63,12.63,12.63,12.63,16400.0,11.3347,11.3347,11.3347,11.3347,16400.0
2014-11-10 13:55:00,12.63,12.63,12.62,12.62,37600.0,11.3347,11.3347,11.3257,11.3257,37600.0
2014-11-10 14:00:00,12.62,12.63,12.62,12.62,24400.0,11.3257,11.3347,11.3257,11.3257,24400.0
2014-11-10 14:05:00,12.63,12.63,12.63,12.63,26000.0,11.3347,11.3347,11.3347,11.3347,26000.0
2014-11-10 14:10:00,12.63,12.64,12.63,12.63,47600.0,11.3347,11.3436,11.3347,11.3347,47600.0
2014-11-10 14:15:00,12.63,12.64,12.63,12.63,95200.0,11.3347,11.3436,11.3347,11.3347,95200.0
2014-11-10 14:20:00,12.63,12.65,12.63,12.65,44000.0,11.3347,11.3526,11.3347,11.3526,44000.0
2014-11-10 14:25:00,12.65,12.65,12.65,12.65,49600.0,11.3526,11.3526,11.3526,11.3526,49600.0
2014-11-10 14:30:00,12.65,12.65,12.64,12.65,57600.0,11.3526,11.3526,11.3436,11.3526,57600.0
2014-11-10 14:35:00,12.65,12.65,12.65,12.65,12400.0,11.3526,11.3526,11.3526,11.3526,12400.0
2014-11-10 14:40:00,12.65,12.66,12.65,12.66,36000.0,11.3526,11.3616,11.3526,11.3616,36000.0
2014-11-10 14:45:00,12.66,12.67,12.66,12.67,46800.0,11.3616,11.3706,11.3616,11.3706,46800.0
2014-11-10 14:50:00,12.67,12.68,12.67,12.68,70400.0,11.3706,11.3795,11.3706,11.3795,70400.0
2014-11-10 14:55:00,12.68,12.68,12.67,12.67,45600.0,11.3795,11.3795,11.3706,11.3706,45600.0
2014-11-10 15:00:00,12.67,12.67,12.66,12.66,50000.0,11.3706,11.3706,11.3616,11.3616,50000.0
2014-11-10 15:05:00,12.67,12.67,12.66,12.66,69200.0,11.3706,11.3706,11.3616,11.3616,69200.0
2014-11-10 15:10:00,12.66,12.66,12.65,12.65,67200.0,11.3616,11.3616,11.3526,11.3526,67200.0
2014-11-10 15:15:00,12.65,12.65,12.63,12.63,64400.0,11.3526,11.3526,11.3347,11.3347,64400.0
2014-11-10 15:20:00,12.63,12.64,12.63,12.64,44400.0,11.3347,11.3436,11.3347,11.3436,44400.0
2014-11-10 15:25:00,12.63,12.63,12.63,12.63,52400.0,11.3347,11.3347,11.3347,11.3347,52400.0
2014-11-10 15:30:00,12.63,12.64,12.62,12.63,70400.0,11.3347,11.3436,11.3257,11.3347,70400.0
2014-11-10 15:35:00,12.63,12.65,12.63,12.65,50000.0,11.3347,11.3526,11.3347,11.3526,50000.0
2014-11-10 15:40:00,12.65,12.65,12.64,12.65,40400.0,11.3526,11.3526,11.3436,11.3526,40400.0
2014-11-10 15:45:00,12.65,12.66,12.65,12.66,108800.0,11.3526,11.3616,11.3526,11.3616,108800.0
2014-11-10 15:50:00,12.66,12.66,12.65,12.66,116800.0,11.3616,11.3616,11.3526,11.3616,116800.0
2014-11-10 15:55:00,12.66,12.67,12.66,12.67,143600.0,11.3616,11.3706,11.3616,11.3706,143600.0
2014-11-11 09:30:00,12.7,12.7,12.67,12.67,35200.0,11.3975,11.3975,11.3706,11.3706,35200.0
2014-11-11 09:35:00,12.68,12.69,12.67,12.67,13200.0,11.3795,11.3885,11.3706,11.3706,13200.0
2014-11-11 09:40:00,12.68,12.7,12.67,12.68,10000.0,11.3795,11.3975,11.3706,11.3795,10000.0
2014-11-11 09:45:00,12.69,12.69,12.68,12.68,7200.0,11.3885,11.3885,11.3795,11.3795,7200.0
2014-11-11 09:50:00,12.68,12.7,12.68,12.7,12400.0,11.3795,11.3975,11.3795,11.3975,12400.0
2014-11-11 09:55:00,12.71,12.72,12.69,12.71,13200.0,11.4065,11.4154,11.3885,11.4065,13200.0
2014-11-11 10:00:00,12.71,12.73,12.71,12.73,19200.0,11.4065,11.4244,11.4065,11.4244,19200.0
2014-11-11 10:05:00,12.74,12.74,12.72,12.74,21200.0,11.4334,11.4334,11.4154,11.4334,21200.0
2014-11-11 10:10:00,12.74,12.75,12.74,12.74,14400.0,11.4334,11.4424,11.4334,11.4334,14400.0
2014-11-11 10:15:00,12.75,12.75,12.73,12.73,20000.0,11.4424,11.4424,11.4244,11.4244,20000.0
2014-11-11 10:20:00,12.74,12.74,12.72,12.73,8000.0,11.4334,11.4334,11.4154,11.4244,8000.0
2014-11-11 10:25:00,12.73,12.74,12.72,12.72,14000.0,11.4244,11.4334,11.4154,11.4154,14000.0
2014-11-11 10:30:00,12.73,12.73,12.72,12.72,10000.0,11.4244,11.4244,11.4154,11.4154,10000.0
2014-11-11 10:35:00,12.72,12.72,12.72,12.72,18800.0,11.4154,11.4154,11.4154,11.4154,18800.0
2014-11-11 10:40:00,12.72,12.72,12.71,12.71,91600.0,11.4154,11.4154,11.4065,11.4065,91600.0
2014-11-11 10:45:00,12.71,12.72,12.71,12.72,19200.0,11.4065,11.4154,11.4065,11.4154,19200.0
2014-11-11 10:50:00,12.71,12.72,12.71,12.72,20800.0,11.4065,11.4154,11.4065,11.4154,20800.0
2014-11-11 10:55:00,12.72,12.73,12.72,12.72,10800.0,11.4154,11.4244,11.4154,11.4154,10800.0
2014-11-11 11:00:00,12.72,12.72,12.71,12.71,14000.0,11.4154,11.4154,11.4065,11.4065,14000.0
2014-11-11 11:05:00,12.71,12.72,12.71,12.71,14400.0,11.4065,11.4154,11.4065,11.4065,14400.0
2014-11-11 11:10:00,12.71,12.73,12.71,12.72,27600.0,11.4065,11.4244,11.4065,11.4154,27600.0
2014-11-11 11:15:00,12.72,12.73,12.72,12.73,37200.0,11.4154,11.4244,11.4154,11.4244,37200.0
2014-11-11 11:20:00,12.73,12.74,12.72,12.73,21600.0,11.4244,11.4334,11.4154,11.4244,21600.0
2014-11-11 11:25:00,12.74,12.74,12.73,12.73,11600.0,11.4334,11.4334,11.4244,11.4244,11600.0
2014-11-11 11:30:00,12.73,12.73,12.72,12.72,13600.0,11.4244,11.4244,11.4154,11.4154,13600.0
2014-11-11 11:35:00,12.73,12.73,12.71,12.72,17200.0,11.4244,11.4244,11.4065,11.4154,17200.0
2014-11-11 11:40:00,12.72,12.72,12.72,12.72,17600.0,11.4154,11.4154,11.4154,11.4154,17600.0
2014-11-11 11:45:00,12.72,12.72,12.72,12.72,10000.0,11.4154,11.4154,11.4154,11.4154,10000.0
2014-11-11 11:50:00,12.72,12.72,12.72,12.72,17200.0,11.4154,11.4154,11.4154,11.4154,17200.0
2014-11-11 11:55:00,12.72,12.72,12.72,12.72,15200.0,11.4154,11.4154,11.4154,11.4154,15200.0
2014-11-11 12:00:00,12.72,12.72,12.72,12.72,14000.0,11.4154,11.4154,11.4154,11.4154,14000.0
2014-11-11 12:05:00,12.72,12.72,12.71,12.71,18400.0,11.4154,11.4154,11.4065,11.4065,18400.0
2014-11-11 12:10:00,12.71,12.71,12.71,12.71,5600.0,11.4065,11.4065,11.4065,11.4065,5600.0
2014-11-11 12:15:00,12.71,12.71,12.7,12.7,28400.0,11.4065,11.4065,11.3975,11.3975,28400.0
2014-11-11 12:20:00,12.7,12.71,12.7,12.7,20000.0,11.3975,11.4065,11.3975,11.3975,20000.0
2014-11-11 12:25:00,12.7,12.7,12.69,12.7,14800.0,11.3975,11.3975,11.3885,11.3975,14800.0
2014-11-11 12:30:00,12.7,12.7,12.69,12.7,9200.0,11.3975,11.3975,11.3885,11.3975,9200.0
2014-11-11 12:35:00,12.7,12.7,12.69,12.7,14000.0,11.3975,11.3975,11.3885,11.3975,14000.0
2014-11-11 12:40:00,12.7,12.7,12.7,12.7,14400.0,11.3975,11.3975,11.3975,11.3975,14400.0
2014-11-11 12:45:00,12.7,12.7,12.69,12.69,13200.0,11.3975,11.3975,11.3885,11.3885,13200.0
2014-11-11 12:50:00,12.69,12.7,12.69,12.69,18400.0,11.3885,11.3975,11.3885,11.3885,18400.0
2014-11-11 12:55:00,12.69,12.7,12.69,12.69,10800.0,11.3885,11.3975,11.3885,11.3885,10800.0
2014-11-11 13:00:00,12.69,12.69,12.69,12.69,7600.0,11.3885,11.3885,11.3885,11.3885,7600.0
2014-11-11 13:05:00,12.69,12.69,12.69,12.69,13200.0,11.3885,11.3885,11.3885,11.3885,13200.0
2014-11-11 13:10:00,12.69,12.69,12.68,12.68,10800.0,11.3885,11.3885,11.3795,11.3795,10800.0
2014-11-11 13:15:00,12.68,12.69,12.68,12.69,24400.0,11.3795,11.3885,11.3795,11.3885,24400.0
2014-11-11 13:20:00,12.69,12.69,12.68,12.68,12400.0,11.3885,11.3885,11.3795,11.3795,12400.0
2014-11-11 13:25:00,12.68,12.68,12.68,12.68,14400.0,11.3795,11.3795,11.3795,11.3795,14400.0
2014-11-11 13:30:00,12.68,12.69,12.68,12.69,16000.0,11.3795,11.3885,11.3795,11.3885,16000.0
2014-11-11 13:35:00,12.69,12.69,12.68,12.68,15600.0,11.3885,11.3885,11.3795,11.3795,15600.0
2014-11-11 13:40:00,12.68,12.69,12.68,12.68,6400.0,11.3795,11.3885,11.3795,11.3795,6400.0
2014-11-11 13:45:00,12.68,12.68,12.68,12.68,13600.0,11.3795,11.3795,11.3795,11.3795,13600.0
2014-11-11 13:50:00,12.68,12.68,12.67,12.68,14000.0,11.3795,11.3795,11.3706,11.3795,14000.0
2014-11-11 13:55:00,12.69,12.69,12.68,12.69,12800.0,11.3885,11.3885,11.3795,11.3885,12800.0
2014-11-11 14:00:00,12.69,12.69,12.68,12.68,4000.0,11.3885,11.3885,11.3795,11.3795,4000.0
2014-11-11 14:05:00,12.69,12.69,12.68,12.68,17200.0,11.3885,11.3885,11.3795,11.3795,17200.0
2014-11-11 14:10:00,12.68,12.68,12.68,12.68,12000.0,11.3795,11.3795,11.3795,11.3795,12000.0
2014-11-11 14:15:00,12.68,12.69,12.68,12.68,15200.0,11.3795,11.3885,11.3795,11.3795,15200.0
2014-11-11 14:20:00,12.68,12.69,12.68,12.68,20000.0,11.3795,11.3885,11.3795,11.3795,20000.0
2014-11-11 14:25:00,12.68,12.68,12.68,12.68,5600.0,11.3795,11.3795,11.3795,11.3795,5600.0
2014-11-11 14:30:00,12.68,12.69,12.68,12.68,14000.0,11.3795,11.3885,11.3795,11.3795,14000.0
2014-11-11 14:35:00,12.68,12.68,12.68,12.68,12000.0,11.3795,11.3795,11.3795,11.3795,12000.0
2014-11-11 14:40:00,12.68,12.68,12.68,12.68,14000.0,11.3795,11.3795,11.3795,11.3795,14000.0
2014-11-11 14:45:00,12.68,12.68,12.67,12.67,62800.0,11.3795,11.3795,11.3706,11.3706,62800.0
2014-11-11 14:50:00,12.67,12.67,12.67,12.67,6400.0,11.3706,11.3706,11.3706,11.3706,6400.0
2014-11-11 14:55:00,12.67,12.67,12.67,12.67,14800.0,11.3706,11.3706,11.3706,11.3706,14800.0
2014-11-11 15:00:00,12.67,12.67,12.66,12.67,30400.0,11.3706,11.3706,11.3616,11.3706,30400.0
2014-11-11 15:05:00,12.67,12.68,12.67,12.68,21200.0,11.3706,11.3795,11.3706,11.3795,21200.0
2014-11-11 15:10:00,12.68,12.69,12.68,12.68,17200.0,11.3795,11.3885,11.3795,11.3795,17200.0
2014-11-11 15:15:00,12.69,12.69,12.69,12.69,16800.0,11.3885,11.3885,11.3885,11.3885,16800.0
2014-11-11 15:20:00,12.69,12.69,12.69,12.69,23600.0,11.3885,11.3885,11.3885,11.3885,23600.0
2014-11-11 15:25:00,12.69,12.69,12.68,12.69,19200.0,11.3885,11.3885,11.3795,11.3885,19200.0
2014-11-11 15:30:00,12.69,12.7,12.69,12.69,44000.0,11.3885,11.3975,11.3885,11.3885,44000.0
2014-11-11 15:35:00,12.69,12.7,12.69,12.7,50800.0,11.3885,11.3975,11.3885,11.3975,50800.0
2014-11-11 15:40:00,12.7,12.71,12.7,12.71,44800.0,11.3975,11.4065,11.3975,11.4065,44800.0
2014-11-11 15:45:00,12.71,12.72,12.71,12.71,63200.0,11.4065,11.4154,11.4065,11.4065,63200.0
2014-11-11 15:50:00,12.71,12.72,12.7,12.7,73600.0,11.4065,11.4154,11.3975,11.3975,73600.0
2014-11-11 15:55:00,12.71,12.71,12.7,12.71,203600.0,11.4065,11.4065,11.3975,11.4065,203600.0
2014-11-12 09:30:00,12.68,12.69,12.67,12.68,22000.0,11.3795,11.3885,11.3706,11.3795,22000.0
2014-11-12 09:35:00,12.67,12.73,12.67,12.7,16800.0,11.3706,11.4244,11.3706,11.3975,16800.0
2014-11-12 09:40:00,12.7,12.72,12.7,12.72,2800.0,11.3975,11.4154,11.3975,11.4154,2800.0
2014-11-12 09:45:00,12.7,12.74,12.7,12.72,16000.0,11.3975,11.4334,11.3975,11.4154,16000.0
2014-11-12 09:50:00,12.72,12.72,12.71,12.72,3600.0,11.4154,11.4154,11.4065,11.4154,3600.0
2014-11-12 09:55:00,12.72,12.73,12.71,12.73,26400.0,11.4154,11.4244,11.4065,11.4244,26400.0
2014-11-12 10:00:00,12.73,12.74,12.73,12.74,12400.0,11.4244,11.4334,11.4244,11.4334,12400.0
2014-11-12 10:05:00,12.73,12.76,12.73,12.74,16400.0,11.4244,11.4513,11.4244,11.4334,16400.0
2014-11-12 10:10:00,12.75,12.76,12.75,12.76,14400.0,11.4424,11.4513,11.4424,11.4513,14400.0
2014-11-12 10:15:00,12.76,12.78,12.75,12.78,27200.0,11.4513,11.4693,11.4424,11.4693,27200.0
2014-11-12 10:20:00,12.77,12.79,12.77,12.79,12800.0,11.4603,11.4782,11.4603,11.4782,12800.0
2014-11-12 10:25:00,12.79,12.79,12.77,12.77,24400.0,11.4782,11.4782,11.4603,11.4603,24400.0
2014-11-12 10:30:00,12.77,12.77,12.76,12.77,17200.0,11.4603,11.4603,11.4513,11.4603,17200.0
2014-11-12 10:35:00,12.77,12.79,12.77,12.78,69200.0,11.4603,11.4782,11.4603,11.4693,69200.0
2014-11-12 10:40:00,12.78,12.79,12.77,12.77,32400.0,11.4693,11.4782,11.4603,11.4603,32400.0
2014-11-12 10:45:00,12.77,12.78,12.77,12.78,48400.0,11.4603,11.4693,11.4603,11.4693,48400.0
2014-11-12 10:50:00,12.78,12.78,12.77,12.78,56800.0,11.4693,11.4693,11.4603,11.4693,56800.0
2014-11-12 10:55:00,12.78,12.79,12.78,12.78,16000.0,11.4693,11.4782,11.4693,11.4693,16000.0
2014-11-12 11:00:00,12.78,12.78,12.76,12.77,10800.0,11.4693,11.4693,11.4513,11.4603,10800.0
2014-11-12 11:05:00,12.77,12.77,12.77,12.77,12400.0,11.4603,11.4603,11.4603,11.4603,12400.0
2014-11-12 11:10:00,12.77,12.77,12.76,12.76,22400.0,11.4603,11.4603,11.4513,11.4513,22400.0
2014-11-12 11:15:00,12.76,12.77,12.76,12.77,16000.0,11.4513,11.4603,11.4513,11.4603,16000.0
2014-11-12 11:20:00,12.77,12.78,12.77,12.78,19600.0,11.4603,11.4693,11.4603,11.4693,19600.0
2014-11-12 11:25:00,12.78,12.78,12.77,12.77,6800.0,11.4693,11.4693,11.4603,11.4603,6800.0
2014-11-12 11:30:00,12.77,12.78,12.77,12.78,9600.0,11.4603,11.4693,11.4603,11.4693,9600.0
2014-11-12 11:35:00,12.78,12.79,12.78,12.79,15200.0,11.4693,11.4782,11.4693,11.4782,15200.0
2014-11-12 11:40:00,12.79,12.8,12.78,12.8,10000.0,11.4782,11.4872,11.4693,11.4872,10000.0
2014-11-12 11:45:00,12.8,12.8,12.8,12.8,15600.0,11.4872,11.4872,11.4872,11.4872,15600.0
2014-11-12 11:50:00,12.8,12.81,12.8,12.8,18800.0,11.4872,11.4962,11.4872,11.4872,18800.0
2014-11-12 11:55:00,12.8,12.81,12.8,12.81,31600.0,11.4872,11.4962,11.4872,11.4962,31600.0
2014-11-12 12:00:00,12.81,12.81,12.79,12.79,14400.0,11.4962,11.4962,11.4782,11.4782,14400.0
2014-11-12 12:05:00,12.78,12.79,12.78,12.79,18800.0,11.4693,11.4782,11.4693,11.4782,18800.0
2014-11-12 12:10:00,12.78,12.78,12.77,12.77,9600.0,11.4693,11.4693,11.4603,11.4603,9600.0
2014-11-12 12:15:00,12.77,12.79,12.77,12.78,42000.0,11.4603,11.4782,11.4603,11.4693,42000.0
2014-11-12 12:20:00,12.78,12.79,12.77,12.77,62000.0,11.4693,11.4782,11.4603,11.4603,62000.0
2014-11-12 12:25:00,12.77,12.79,12.77,12.78,14000.0,11.4603,11.4782,11.4603,11.4693,14000.0
2014-11-12 12:30:00,12.78,12.79,12.78,12.79,28800.0,11.4693,11.4782,11.4693,11.4782,28800.0
2014-11-12 12:35:00,12.79,12.8,12.79,12.8,13200.0,11.4782,11.4872,11.4782,11.4872,13200.0
2014-11-12 12:40:00,12.8,12.8,12.8,12.8,8800.0,11.4872,11.4872,11.4872,11.4872,8800.0
2014-11-12 12:45:00,12.8,12.81,12.8,12.81,18400.0,11.4872,11.4962,11.4872,11.4962,18400.0
2014-11-12 12:50:00,12.81,12.81,12.8,12.8,9200.0,11.4962,11.4962,11.4872,11.4872,9200.0
2014-11-12 12:55:00,12.8,12.81,12.8,12.81,10400.0,11.4872,11.4962,11.4872,11.4962,10400.0
2014-11-12 13:00:00,12.82,12.82,12.82,12.82,13200.0,11.5052,11.5052,11.5052,11.5052,13200.0
2014-11-12 13:05:00,12.82,12.82,12.81,12.81,28000.0,11.5052,11.5052,11.4962,11.4962,28000.0
2014-11-12 13:10:00,12.81,12.83,12.81,12.83,22000.0,11.4962,11.5141,11.4962,11.5141,22000.0
2014-11-12 13:15:00,12.83,12.83,12.81,12.81,14800.0,11.5141,11.5141,11.4962,11.4962,14800.0
2014-11-12 13:20:00,12.81,12.81,12.8,12.81,50400.0,11.4962,11.4962,11.4872,11.4962,50400.0
2014-11-12 13:25:00,12.81,12.81,12.81,12.81,7200.0,11.4962,11.4962,11.4962,11.4962,7200.0
2014-11-12 13:30:00,12.81,12.81,12.81,12.81,16800.0,11.4962,11.4962,11.4962,11.4962,16800.0
2014-11-12 13:35:00,12.81,12.81,12.8,12.8,16000.0,11.4962,11.4962,11.4872,11.4872,16000.0
2014-11-12 13:40:00,12.8,12.8,12.79,12.8,26800.0,11.4872,11.4872,11.4782,11.4872,26800.0
2014-11-12 13:45:00,12.8,12.8,12.79,12.8,17200.0,11.4872,11.4872,11.4782,11.4872,17200.0
2014-11-12 13:50:00,12.79,12.79,12.79,12.79,6400.0,11.4782,11.4782,11.4782,11.4782,6400.0
2014-11-12 13:55:00,12.79,12.79,12.79,12.79,30400.0,11.4782,11.4782,11.4782,11.4782,30400.0
2014-11-12 14:00:00,12.79,12.8,12.79,12.79,18000.0,11.4782,11.4872,11.4782,11.4782,18000.0
2014-11-12 14:05:00,12.79,12.8,12.79,12.79,19200.0,11.4782,11.4872,11.4782,11.4782,19200.0
2014-11-12 14:10:00,12.79,12.79,12.79,12.79,21600.0,11.4782,11.4782,11.4782,11.4782,21600.0
2014-11-12 14:15:00,12.79,12.8,12.79,12.79,24800.0,11.4782,11.4872,11.4782,11.4782,24800.0
2014-11-12 14:20:00,12.79,12.8,12.79,12.8,15200.0,11.4782,11.4872,11.4782,11.4872,15200.0
2014-11-12 14:25:00,12.8,12.81,12.79,12.81,26400.0,11.4872,11.4962,11.4782,11.4962,26400.0
2014-11-12 14:30:00,12.81,12.81,12.81,12.81,24800.0,11.4962,11.4962,11.4962,11.4962,24800.0
2014-11-12 14:35:00,12.81,12.81,12.79,12.79,16400.0,11.4962,11.4962,11.4782,11.4782,16400.0
2014-11-12 14:40:00,12.79,12.8,12.79,12.79,22800.0,11.4782,11.4872,11.4782,11.4782,22800.0
2014-11-12 14:45:00,12.79,12.8,12.79,12.8,30000.0,11.4782,11.4872,11.4782,11.4872,30000.0
2014-11-12 14:50:00,12.8,12.8,12.8,12.8,19200.0,11.4872,11.4872,11.4872,11.4872,19200.0
2014-11-12 14:55:00,12.8,12.8,12.79,12.8,16800.0,11.4872,11.4872,11.4782,11.4872,16800.0
2014-11-12 15:00:00,12.79,12.8,12.79,12.8,22000.0,11.4782,11.4872,11.4782,11.4872,22000.0
2014-11-12 15:05:00,12.8,12.81,12.8,12.81,12000.0,11.4872,11.4962,11.4872,11.4962,12000.0
2014-11-12 15:10:00,12.81,12.81,12.8,12.8,36400.0,11.4962,11.4962,11.4872,11.4872,36400.0
2014-11-12 15:15:00,12.8,12.8,12.8,12.8,15600.0,11.4872,11.4872,11.4872,11.4872,15600.0
2014-11-12 15:20:00,12.8,12.8,12.8,12.8,16000.0,11.4872,11.4872,11.4872,11.4872,16000.0
2014-11-12 15:25:00,12.8,12.81,12.8,12.81,63600.0,11.4872,11.4962,11.4872,11.4962,63600.0
2014-11-12 15:30:00,12.81,12.85,12.81,12.84,86800.0,11.4962,11.5321,11.4962,11.5231,86800.0
2014-11-12 15:35:00,12.84,12.84,12.83,12.84,68800.0,11.5231,11.5231,11.5141,11.5231,68800.0
2014-11-12 15:40:00,12.84,12.84,12.81,12.83,161200.0,11.5231,11.5231,11.4962,11.5141,161200.0
2014-11-12 15:45:00,12.83,12.83,12.81,12.81,55200.0,11.5141,11.5141,11.4962,11.4962,55200.0
2014-11-12 15:50:00,12.81,12.82,12.81,12.81,72800.0,11.4962,11.5052,11.4962,11.4962,72800.0
2014-11-12 15:55:00,12.81,12.83,12.81,12.82,125600.0,11.4962,11.5141,11.4962,11.5052,125600.0
2014-11-13 09:30:00,12.8,12.83,12.8,12.8,46800.0,11.4872,11.5141,11.4872,11.4872,46800.0
2014-11-13 09:35:00,12.81,12.82,12.8,12.81,7200.0,11.4962,11.5052,11.4872,11.4962,7200.0
2014-11-13 09:40:00,12.82,12.82,12.8,12.81,13600.0,11.5052,11.5052,11.4872,11.4962,13600.0
2014-11-13 09:45:00,12.81,12.82,12.78,12.8,25600.0,11.4962,11.5052,11.4693,11.4872,25600.0
2014-11-13 09:50:00,12.8,12.8,12.77,12.77,144400.0,11.4872,11.4872,11.4603,11.4603,144400.0
2014-11-13 09:55:00,12.77,12.77,12.76,12.76,11200.0,11.4603,11.4603,11.4513,11.4513,11200.0
2014-11-13 10:00:00,12.76,12.77,12.72,12.72,35200.0,11.4513,11.4603,11.4154,11.4154,35200.0
2014-11-13 10:05:00,12.72,12.74,12.72,12.73,35200.0,11.4154,11.4334,11.4154,11.4244,35200.0
2014-11-13 10:10:00,12.73,12.73,12.71,12.71,26000.0,11.4244,11.4244,11.4065,11.4065,26000.0
2014-11-13 10:15:00,12.71,12.72,12.71,12.71,28000.0,11.4065,11.4154,11.4065,11.4065,28000.0
2014-11-13 10:20:00,12.71,12.72,12.7,12.72,58400.0,11.4065,11.4154,11.3975,11.4154,58400.0
2014-11-13 10:25:00,12.71,12.72,12.7,12.72,50000.0,11.4065,11.4154,11.3975,11.4154,50000.0
2014-11-13 10:30:00,12.71,12.75,12.71,12.75,58800.0,11.4065,11.4424,11.4065,11.4424,58800.0
2014-11-13 10:35:00,12.75,12.75,12.73,12.75,44800.0,11.4424,11.4424,11.4244,11.4424,44800.0
2014-11-13 10:40:00,12.74,12.76,12.73,12.76,52000.0,11.4334,11.4513,11.4244,11.4513,52000.0
2014-11-13 10:45:00,12.76,12.76,12.75,12.75,22400.0,11.4513,11.4513,11.4424,11.4424,22400.0
2014-11-13 10:50:00,12.76,12.77,12.76,12.77,21200.0,11.4513,11.4603,11.4513,11.4603,21200.0
2014-11-13 10:55:00,12.77,12.77,12.74,12.74,39200.0,11.4603,11.4603,11.4334,11.4334,39200.0
2014-11-13 11:00:00,12.74,12.74,12.72,12.72,25600.0,11.4334,11.4334,11.4154,11.4154,25600.0
2014-11-13 11:05:00,12.72,12.72,12.69,12.7,57600.0,11.4154,11.4154,11.3885,11.3975,57600.0
2014-11-13 11:10:00,12.7,12.7,12.7,12.7,89600.0,11.3975,11.3975,11.3975,11.3975,89600.0
2014-11-13 11:15:00,12.7,12.7,12.69,12.7,33600.0,11.3975,11.3975,11.3885,11.3975,33600.0
2014-11-13 11:20:00,12.7,12.71,12.7,12.71,19600.0,11.3975,11.4065,11.3975,11.4065,19600.0
2014-11-13 11:25:00,12.7,12.7,12.69,12.69,28000.0,11.3975,11.3975,11.3885,11.3885,28000.0
2014-11-13 11:30:00,12.69,12.69,12.68,12.68,18400.0,11.3885,11.3885,11.3795,11.3795,18400.0
2014-11-13 11:35:00,12.68,12.68,12.66,12.66,19600.0,11.3795,11.3795,11.3616,11.3616,19600.0
2014-11-13 11:40:00,12.65,12.65,12.64,12.65,24800.0,11.3526,11.3526,11.3436,11.3526,24800.0
2014-11-13 11:45:00,12.65,12.66,12.65,12.66,18000.0,11.3526,11.3616,11.3526,11.3616,18000.0
2014-11-13 11:50:00,12.66,12.67,12.66,12.67,26800.0,11.3616,11.3706,11.3616,11.3706,26800.0
2014-11-13 11:55:00,12.67,12.67,12.66,12.66,33200.0,11.3706,11.3706,11.3616,11.3616,33200.0
2014-11-13 12:00:00,12.66,12.67,12.66,12.66,20400.0,11.3616,11.3706,11.3616,11.3616,20400.0
2014-11-13 12:05:00,12.66,12.67,12.65,12.67,36000.0,11.3616,11.3706,11.3526,11.3706,36000.0
2014-11-13 12:10:00,12.67,12.67,12.66,12.66,6800.0,11.3706,11.3706,11.3616,11.3616,6800.0
2014-11-13 12:15:00,12.66,12.67,12.65,12.67,33600.0,11.3616,11.3706,11.3526,11.3706,33600.0
2014-11-13 12:20:00,12.67,12.67,12.66,12.66,12800.0,11.3706,11.3706,11.3616,11.3616,12800.0
2014-11-13 12:25:00,12.66,12.66,12.65,12.65,40000.0,11.3616,11.3616,11.3526,11.3526,40000.0
2014-11-13 12:30:00,12.65,12.65,12.64,12.64,29200.0,11.3526,11.3526,11.3436,11.3436,29200.0
2014-11-13 12:35:00,12.64,12.65,12.64,12.65,27600.0,11.3436,11.3526,11.3436,11.3526,27600.0
2014-11-13 12:40:00,12.65,12.65,12.65,12.65,26000.0,11.3526,11.3526,11.3526,11.3526,26000.0
2014-11-13 12:45:00,12.65,12.65,12.65,12.65,20800.0,11.3526,11.3526,11.3526,11.3526,20800.0
2014-11-13 12:50:00,12.65,12.66,12.65,12.66,19600.0,11.3526,11.3616,11.3526,11.3616,19600.0
2014-11-13 12:55:00,12.66,12.66,12.64,12.64,31200.0,11.3616,11.3616,11.3436,11.3436,31200.0
2014-11-13 13:00:00,12.65,12.65,12.64,12.65,29200.0,11.3526,11.3526,11.3436,11.3526,29200.0
2014-11-13 13:05:00,12.64,12.64,12.61,12.61,80800.0,11.3436,11.3436,11.3167,11.3167,80800.0
2014-11-13 13:10:00,12.61,12.62,12.6,12.62,32000.0,11.3167,11.3257,11.3077,11.3257,32000.0
2014-11-13 13:15:00,12.62,12.62,12.61,12.61,16000.0,11.3257,11.3257,11.3167,11.3167,16000.0
2014-11-13 13:20:00,12.61,12.61,12.59,12.59,36800.0,11.3167,11.3167,11.2988,11.2988,36800.0
2014-11-13 13:25:00,12.59,12.6,12.58,12.6,35200.0,11.2988,11.3077,11.2898,11.3077,35200.0
2014-11-13 13:30:00,12.6,12.6,12.58,12.58,36400.0,11.3077,11.3077,11.2898,11.2898,36400.0
2014-11-13 13:35:00,12.59,12.6,12.59,12.59,35200.0,11.2988,11.3077,11.2988,11.2988,35200.0
2014-11-13 13:40:00,12.6,12.61,12.6,12.61,20800.0,11.3077,11.3167,11.3077,11.3167,20800.0
2014-11-13 13:45:00,12.61,12.62,12.61,12.62,26000.0,11.3167,11.3257,11.3167,11.3257,26000.0
2014-11-13 13:50:00,12.62,12.63,12.62,12.63,48800.0,11.3257,11.3347,11.3257,11.3347,48800.0
2014-11-13 13:55:00,12.63,12.63,12.6,12.61,51200.0,11.3347,11.3347,11.3077,11.3167,51200.0
2014-11-13 14:00:00,12.61,12.61,12.6,12.61,41600.0,11.3167,11.3167,11.3077,11.3167,41600.0
2014-11-13 14:05:00,12.61,12.62,12.61,12.62,22400.0,11.3167,11.3257,11.3167,11.3257,22400.0
2014-11-13 14:10:00,12.62,12.62,12.61,12.62,76400.0,11.3257,11.3257,11.3167,11.3257,76400.0
2014-11-13 14:15:00,12.62,12.62,12.61,12.62,45200.0,11.3257,11.3257,11.3167,11.3257,45200.0
2014-11-13 14:20:00,12.62,12.62,12.61,12.61,37200.0,11.3257,11.3257,11.3167,11.3167,37200.0
2014-11-13 14:25:00,12.62,12.63,12.61,12.63,27600.0,11.3257,11.3347,11.3167,11.3347,27600.0
2014-11-13 14:30:00,12.63,12.63,12.62,12.62,30000.0,11.3347,11.3347,11.3257,11.3257,30000.0
2014-11-13 14:35:00,12.62,12.62,12.61,12.62,36000.0,11.3257,11.3257,11.3167,11.3257,36000.0
2014-11-13 14:40:00,12.62,12.62,12.61,12.62,36000.0,11.3257,11.3257,11.3167,11.3257,36000.0
2014-11-13 14:45:00,12.62,12.63,12.62,12.63,16800.0,11.3257,11.3347,11.3257,11.3347,16800.0
2014-11-13 14:50:00,12.63,12.63,12.62,12.63,47600.0,11.3347,11.3347,11.3257,11.3347,47600.0
2014-11-13 14:55:00,12.62,12.63,12.61,12.61,39600.0,11.3257,11.3347,11.3167,11.3167,39600.0
2014-11-13 15:00:00,12.62,12.63,12.61,12.62,49600.0,11.3257,11.3347,11.3167,11.3257,49600.0
2014-11-13 15:05:00,12.62,12.64,12.62,12.64,46800.0,11.3257,11.3436,11.3257,11.3436,46800.0
2014-11-13 15:10:00,12.64,12.64,12.64,12.64,26400.0,11.3436,11.3436,11.3436,11.3436,26400.0
2014-11-13 15:15:00,12.64,12.65,12.64,12.65,62000.0,11.3436,11.3526,11.3436,11.3526,62000.0
2014-11-13 15:20:00,12.66,12.66,12.65,12.66,68000.0,11.3616,11.3616,11.3526,11.3616,68000.0
2014-11-13 15:25:00,12.66,12.66,12.63,12.63,73600.0,11.3616,11.3616,11.3347,11.3347,73600.0
2014-11-13 15:30:00,12.63,12.66,12.63,12.66,77600.0,11.3347,11.3616,11.3347,11.3616,77600.0
2014-11-13 15:35:00,12.66,12.68,12.66,12.67,66800.0,11.3616,11.3795,11.3616,11.3706,66800.0
2014-11-13 15:40:00,12.68,12.69,12.67,12.68,89600.0,11.3795,11.3885,11.3706,11.3795,89600.0
2014-11-13 15:45:00,12.68,12.69,12.67,12.68,130800.0,11.3795,11.3885,11.3706,11.3795,130800.0
2014-11-13 15:50:00,12.68,12.69,12.68,12.69,154800.0,11.3795,11.3885,11.3795,11.3885,154800.0
2014-11-13 15:55:00,12.69,12.69,12.66,12.68,300800.0,11.3885,11.3885,11.3616,11.3795,300800.0
2014-11-14 09:30:00,12.69,12.69,12.65,12.65,75200.0,11.3885,11.3885,11.3526,11.3526,75200.0
2014-11-14 09:35:00,12.66,12.68,12.65,12.68,27200.0,11.3616,11.3795,11.3526,11.3795,27200.0
2014-11-14 09:40:00,12.68,12.7,12.68,12.68,13200.0,11.3795,11.3975,11.3795,11.3795,13200.0
2014-11-14 09:45:00,12.68,12.68,12.64,12.64,14400.0,11.3795,11.3795,11.3436,11.3436,14400.0
2014-11-14 09:50:00,12.65,12.69,12.65,12.69,9600.0,11.3526,11.3885,11.3526,11.3885,9600.0
2014-11-14 09:55:00,12.7,12.7,12.69,12.7,33200.0,11.3975,11.3975,11.3885,11.3975,33200.0
2014-11-14 10:00:00,12.7,12.7,12.69,12.7,65200.0,11.3975,11.3975,11.3885,11.3975,65200.0
2014-11-14 10:05:00,12.7,12.71,12.7,12.7,81600.0,11.3975,11.4065,11.3975,11.3975,81600.0
2014-11-14 10:10:00,12.71,12.74,12.71,12.73,128800.0,11.4065,11.4334,11.4065,11.4244,128800.0
2014-11-14 10:15:00,12.72,12.76,12.71,12.74,97600.0,11.4154,11.4513,11.4065,11.4334,97600.0
2014-11-14 10:20:00,12.74,12.76,12.72,12.75,83600.0,11.4334,11.4513,11.4154,11.4424,83600.0
2014-11-14 10:25:00,12.76,12.76,12.72,12.73,254400.0,11.4513,11.4513,11.4154,11.4244,254400.0
2014-11-14 10:30:00,12.73,12.74,12.7,12.7,25600.0,11.4244,11.4334,11.3975,11.3975,25600.0
2014-11-14 10:35:00,12.71,12.71,12.7,12.7,13200.0,11.4065,11.4065,11.3975,11.3975,13200.0
2014-11-14 10:40:00,12.71,12.73,12.71,12.72,18800.0,11.4065,11.4244,11.4065,11.4154,18800.0
2014-11-14 10:45:00,12.72,12.73,12.71,12.72,53200.0,11.4154,11.4244,11.4065,11.4154,53200.0
2014-11-14 10:50:00,12.72,12.72,12.71,12.71,15200.0,11.4154,11.4154,11.4065,11.4065,15200.0
2014-11-14 10:55:00,12.71,12.73,12.71,12.72,14000.0,11.4065,11.4244,11.4065,11.4154,14000.0
2014-11-14 11:00:00,12.73,12.74,12.72,12.73,14000.0,11.4244,11.4334,11.4154,11.4244,14000.0
2014-11-14 11:05:00,12.74,12.74,12.73,12.73,30000.0,11.4334,11.4334,11.4244,11.4244,30000.0
2014-11-14 11:10:00,12.73,12.74,12.72,12.73,64400.0,11.4244,11.4334,11.4154,11.4244,64400.0
2014-11-14 11:15:00,12.73,12.74,12.73,12.73,12400.0,11.4244,11.4334,11.4244,11.4244,12400.0
2014-11-14 11:20:00,12.74,12.74,12.73,12.74,19200.0,11.4334,11.4334,11.4244,11.4334,19200.0
2014-11-14 11:25:00,12.74,12.74,12.73,12.74,27600.0,11.4334,11.4334,11.4244,11.4334,27600.0
2014-11-14 11:30:00,12.74,12.74,12.72,12.74,50000.0,11.4334,11.4334,11.4154,11.4334,50000.0
2014-11-14 11:35:00,12.73,12.74,12.73,12.73,25600.0,11.4244,11.4334,11.4244,11.4244,25600.0
2014-11-14 11:40:00,12.73,12.74,12.72,12.72,42800.0,11.4244,11.4334,11.4154,11.4154,42800.0
2014-11-14 11:45:00,12.72,12.74,12.72,12.73,29200.0,11.4154,11.4334,11.4154,11.4244,29200.0
2014-11-14 11:50:00,12.73,12.74,12.73,12.74,23200.0,11.4244,11.4334,11.4244,11.4334,23200.0
2014-11-14 11:55:00,12.74,12.74,12.73,12.74,28800.0,11.4334,11.4334,11.4244,11.4334,28800.0
2014-11-14 12:00:00,12.74,12.75,12.74,12.75,23600.0,11.4334,11.4424,11.4334,11.4424,23600.0
2014-11-14 12:05:00,12.75,12.75,12.74,12.74,18400.0,11.4424,11.4424,11.4334,11.4334,18400.0
2014-11-14 12:10:00,12.74,12.75,12.74,12.75,18800.0,11.4334,11.4424,11.4334,11.4424,18800.0
2014-11-14 12:15:00,12.75,12.75,12.73,12.74,16800.0,11.4424,11.4424,11.4244,11.4334,16800.0
2014-11-14 12:20:00,12.73,12.74,12.73,12.73,22400.0,11.4244,11.4334,11.4244,11.4244,22400.0
2014-11-14 12:25:00,12.73,12.74,12.72,12.73,28400.0,11.4244,11.4334,11.4154,11.4244,28400.0
2014-11-14 12:30:00,12.74,12.74,12.72,12.72,24000.0,11.4334,11.4334,11.4154,11.4154,24000.0
2014-11-14 12:35:00,12.72,12.73,12.72,12.73,20800.0,11.4154,11.4244,11.4154,11.4244,20800.0
2014-11-14 12:40:00,12.73,12.73,12.73,12.73,16000.0,11.4244,11.4244,11.4244,11.4244,16000.0
2014-11-14 12:45:00,12.73,12.74,12.72,12.74,44400.0,11.4244,11.4334,11.4154,11.4334,44400.0
2014-11-14 12:50:00,12.74,12.74,12.72,12.72,17600.0,11.4334,11.4334,11.4154,11.4154,17600.0
2014-11-14 12:55:00,12.72,12.73,12.72,12.72,15200.0,11.4154,11.4244,11.4154,11.4154,15200.0
2014-11-14 13:00:00,12.72,12.72,12.71,12.72,24000.0,11.4154,11.4154,11.4065,11.4154,24000.0
2014-11-14 13:05:00,12.72,12.72,12.72,12.72,31200.0,11.4154,11.4154,11.4154,11.4154,31200.0
2014-11-14 13:10:00,12.72,12.73,12.72,12.73,35200.0,11.4154,11.4244,11.4154,11.4244,35200.0
2014-11-14 13:15:00,12.73,12.74,12.73,12.73,22400.0,11.4244,11.4334,11.4244,11.4244,22400.0
2014-11-14 13:20:00,12.74,12.74,12.73,12.73,26400.0,11.4334,11.4334,11.4244,11.4244,26400.0
2014-11-14 13:25:00,12.73,12.73,12.73,12.73,31200.0,11.4244,11.4244,11.4244,11.4244,31200.0
2014-11-14 13:30:00,12.73,12.74,12.73,12.73,25600.0,11.4244,11.4334,11.4244,11.4244,25600.0
2014-11-14 13:35:00,12.73,12.74,12.72,12.73,38400.0,11.4244,11.4334,11.4154,11.4244,38400.0
2014-11-14 13:40:00,12.74,12.74,12.74,12.74,179200.0,11.4334,11.4334,11.4334,11.4334,179200.0
2014-11-14 13:45:00,12.74,12.74,12.74,12.74,13600.0,11.4334,11.4334,11.4334,11.4334,13600.0
2014-11-14 13:50:00,12.74,12.75,12.74,12.75,12400.0,11.4334,11.4424,11.4334,11.4424,12400.0
2014-11-14 13:55:00,12.75,12.75,12.73,12.74,42000.0,11.4424,11.4424,11.4244,11.4334,42000.0
2014-11-14 14:00:00,12.74,12.74,12.73,12.73,18400.0,11.4334,11.4334,11.4244,11.4244,18400.0
2014-11-14 14:05:00,12.73,12.75,12.73,12.74,84800.0,11.4244,11.4424,11.4244,11.4334,84800.0
2014-11-14 14:10:00,12.74,12.74,12.74,12.74,26800.0,11.4334,11.4334,11.4334,11.4334,26800.0
2014-11-14 14:15:00,12.74,12.75,12.74,12.74,54000.0,11.4334,11.4424,11.4334,11.4334,54000.0
2014-11-14 14:20:00,12.75,12.75,12.73,12.73,27200.0,11.4424,11.4424,11.4244,11.4244,27200.0
2014-11-14 14:25:00,12.74,12.74,12.74,12.74,23600.0,11.4334,11.4334,11.4334,11.4334,23600.0
2014-11-14 14:30:00,12.74,12.74,12.73,12.73,62000.0,11.4334,11.4334,11.4244,11.4244,62000.0
2014-11-14 14:35:00,12.73,12.73,12.72,12.72,70000.0,11.4244,11.4244,11.4154,11.4154,70000.0
2014-11-14 14:40:00,12.73,12.73,12.72,12.72,25600.0,11.4244,11.4244,11.4154,11.4154,25600.0
2014-11-14 14:45:00,12.72,12.73,12.72,12.72,24000.0,11.4154,11.4244,11.4154,11.4154,24000.0
2014-11-14 14:50:00,12.72,12.72,12.71,12.71,33600.0,11.4154,11.4154,11.4065,11.4065,33600.0
2014-11-14 14:55:00,12.71,12.71,12.71,12.71,19600.0,11.4065,11.4065,11.4065,11.4065,19600.0
2014-11-14 15:00:00,12.71,12.72,12.71,12.72,36000.0,11.4065,11.4154,11.4065,11.4154,36000.0
2014-11-14 15:05:00,12.72,12.72,12.71,12.71,72400.0,11.4154,11.4154,11.4065,11.4065,72400.0
2014-11-14 15:10:00,12.71,12.71,12.7,12.7,35600.0,11.4065,11.4065,11.3975,11.3975,35600.0
2014-11-14 15:15:00,12.7,12.7,12.69,12.7,46000.0,11.3975,11.3975,11.3885,11.3975,46000.0
2014-11-14 15:20:00,12.7,12.7,12.7,12.7,31200.0,11.3975,11.3975,11.3975,11.3975,31200.0
2014-11-14 15:25:00,12.7,12.7,12.69,12.69,45600.0,11.3975,11.3975,11.3885,11.3885,45600.0
2014-11-14 15:30:00,12.7,12.71,12.7,12.71,35200.0,11.3975,11.4065,11.3975,11.4065,35200.0
2014-11-14 15:35:00,12.71,12.73,12.71,12.73,36000.0,11.4065,11.4244,11.4065,11.4244,36000.0
2014-11-14 15:40:00,12.72,12.73,12.71,12.72,70400.0,11.4154,11.4244,11.4065,11.4154,70400.0
2014-11-14 15:45:00,12.71,12.72,12.7,12.71,90800.0,11.4065,11.4154,11.3975,11.4065,90800.0
2014-11-14 15:50:00,12.71,12.71,12.7,12.71,75200.0,11.4065,11.4065,11.3975,11.4065,75200.0
2014-11-14 15:55:00,12.7,12.72,12.7,12.72,236000.0,11.3975,11.4154,11.3975,11.4154,236000.0
2014-11-17 09:30:00,12.7,12.71,12.65,12.7,143200.0,11.3975,11.4065,11.3526,11.3975,143200.0
2014-11-17 09:35:00,12.72,12.72,12.69,12.7,17600.0,11.4154,11.4154,11.3885,11.3975,17600.0
2014-11-17 09:40:00,12.7,12.72,12.7,12.71,23600.0,11.3975,11.4154,11.3975,11.4065,23600.0
2014-11-17 09:45:00,12.72,12.72,12.7,12.7,32000.0,11.4154,11.4154,11.3975,11.3975,32000.0
2014-11-17 09:50:00,12.7,12.71,12.69,12.69,24800.0,11.3975,11.4065,11.3885,11.3885,24800.0
2014-11-17 09:55:00,12.69,12.7,12.68,12.69,25200.0,11.3885,11.3975,11.3795,11.3885,25200.0
2014-11-17 10:00:00,12.69,12.72,12.69,12.69,34400.0,11.3885,11.4154,11.3885,11.3885,34400.0
2014-11-17 10:05:00,12.69,12.7,12.66,12.66,21200.0,11.3885,11.3975,11.3616,11.3616,21200.0
2014-11-17 10:10:00,12.66,12.68,12.65,12.68,16800.0,11.3616,11.3795,11.3526,11.3795,16800.0
2014-11-17 10:15:00,12.68,12.69,12.68,12.69,10400.0,11.3795,11.3885,11.3795,11.3885,10400.0
2014-11-17 10:20:00,12.7,12.7,12.68,12.69,11200.0,11.3975,11.3975,11.3795,11.3885,11200.0
2014-11-17 10:25:00,12.7,12.71,12.7,12.7,18400.0,11.3975,11.4065,11.3975,11.3975,18400.0
2014-11-17 10:30:00,12.7,12.71,12.7,12.71,19600.0,11.3975,11.4065,11.3975,11.4065,19600.0
2014-11-17 10:35:00,12.7,12.72,12.7,12.71,103200.0,11.3975,11.4154,11.3975,11.4065,103200.0
2014-11-17 10:40:00,12.71,12.72,12.7,12.71,38800.0,11.4065,11.4154,11.3975,11.4065,38800.0
2014-11-17 10:45:00,12.71,12.72,12.7,12.72,76400.0,11.4065,11.4154,11.3975,11.4154,76400.0
2014-11-17 10:50:00,12.71,12.72,12.7,12.71,35600.0,11.4065,11.4154,11.3975,11.4065,35600.0
2014-11-17 10:55:00,12.71,12.72,12.71,12.71,44400.0,11.4065,11.4154,11.4065,11.4065,44400.0
2014-11-17 11:00:00,12.71,12.71,12.7,12.71,16800.0,11.4065,11.4065,11.3975,11.4065,16800.0
2014-11-17 11:05:00,12.71,12.71,12.71,12.71,16400.0,11.4065,11.4065,11.4065,11.4065,16400.0
2014-11-17 11:10:00,12.71,12.72,12.7,12.71,40400.0,11.4065,11.4154,11.3975,11.4065,40400.0
2014-11-17 11:15:00,12.72,12.72,12.72,12.72,111200.0,11.4154,11.4154,11.4154,11.4154,111200.0
2014-11-17 11:20:00,12.72,12.73,12.72,12.72,22400.0,11.4154,11.4244,11.4154,11.4154,22400.0
2014-11-17 11:25:00,12.72,12.72,12.71,12.71,17200.0,11.4154,11.4154,11.4065,11.4065,17200.0
2014-11-17 11:30:00,12.71,12.71,12.71,12.71,26800.0,11.4065,11.4065,11.4065,11.4065,26800.0
2014-11-17 11:35:00,12.71,12.72,12.71,12.71,5600.0,11.4065,11.4154,11.4065,11.4065,5600.0
2014-11-17 11:40:00,12.71,12.72,12.71,12.72,8000.0,11.4065,11.4154,11.4065,11.4154,8000.0
2014-11-17 11:45:00,12.72,12.73,12.72,12.72,11200.0,11.4154,11.4244,11.4154,11.4154,11200.0
2014-11-17 11:50:00,12.72,12.73,12.72,12.72,16000.0,11.4154,11.4244,11.4154,11.4154,16000.0
2014-11-17 11:55:00,12.73,12.73,12.72,12.72,23600.0,11.4244,11.4244,11.4154,11.4154,23600.0
2014-11-17 12:00:00,12.72,12.72,12.71,12.71,18800.0,11.4154,11.4154,11.4065,11.4065,18800.0
2014-11-17 12:05:00,12.71,12.72,12.71,12.72,20800.0,11.4065,11.4154,11.4065,11.4154,20800.0
2014-11-17 12:10:00,12.72,12.73,12.72,12.73,26800.0,11.4154,11.4244,11.4154,11.4244,26800.0
2014-11-17 12:15:00,12.73,12.74,12.72,12.74,51600.0,11.4244,11.4334,11.4154,11.4334,51600.0
2014-11-17 12:20:00,12.74,12.74,12.74,12.74,15200.0,11.4334,11.4334,11.4334,11.4334,15200.0
2014-11-17 12:25:00,12.73,12.74,12.73,12.74,6800.0,11.4244,11.4334,11.4244,11.4334,6800.0
2014-11-17 12:30:00,12.74,12.74,12.73,12.73,9600.0,11.4334,11.4334,11.4244,11.4244,9600.0
2014-11-17 12:35:00,12.73,12.73,12.73,12.73,10400.0,11.4244,11.4244,11.4244,11.4244,10400.0
2014-11-17 12:40:00,12.74,12.75,12.74,12.74,10400.0,11.4334,11.4424,11.4334,11.4334,10400.0
2014-11-17 12:45:00,12.74,12.75,12.74,12.75,9200.0,11.4334,11.4424,11.4334,11.4424,9200.0
2014-11-17 12:50:00,12.75,12.75,12.75,12.75,6400.0,11.4424,11.4424,11.4424,11.4424,6400.0
2014-11-17 12:55:00,12.75,12.76,12.75,12.75,22000.0,11.4424,11.4513,11.4424,11.4424,22000.0
2014-11-17 13:00:00,12.75,12.75,12.74,12.74,26000.0,11.4424,11.4424,11.4334,11.4334,26000.0
2014-11-17 13:05:00,12.74,12.75,12.74,12.74,24400.0,11.4334,11.4424,11.4334,11.4334,24400.0
2014-11-17 13:10:00,12.74,12.74,12.74,12.74,21200.0,11.4334,11.4334,11.4334,11.4334,21200.0
2014-11-17 13:15:00,12.74,12.75,12.74,12.75,47600.0,11.4334,11.4424,11.4334,11.4424,47600.0
2014-11-17 13:20:00,12.75,12.75,12.74,12.74,58000.0,11.4424,11.4424,11.4334,11.4334,58000.0
2014-11-17 13:25:00,12.74,12.75,12.74,12.74,26000.0,11.4334,11.4424,11.4334,11.4334,26000.0
2014-11-17 13:30:00,12.74,12.74,12.74,12.74,16800.0,11.4334,11.4334,11.4334,11.4334,16800.0
2014-11-17 13:35:00,12.74,12.74,12.74,12.74,5200.0,11.4334,11.4334,11.4334,11.4334,5200.0
2014-11-17 13:40:00,12.74,12.74,12.73,12.74,10000.0,11.4334,11.4334,11.4244,11.4334,10000.0
2014-11-17 13:45:00,12.74,12.74,12.72,12.72,50000.0,11.4334,11.4334,11.4154,11.4154,50000.0
2014-11-17 13:50:00,12.72,12.73,12.72,12.72,11200.0,11.4154,11.4244,11.4154,11.4154,11200.0
2014-11-17 13:55:00,12.72,12.73,12.72,12.72,28800.0,11.4154,11.4244,11.4154,11.4154,28800.0
2014-11-17 14:00:00,12.72,12.72,12.72,12.72,23600.0,11.4154,11.4154,11.4154,11.4154,23600.0
2014-11-17 14:05:00,12.72,12.72,12.72,12.72,10400.0,11.4154,11.4154,11.4154,11.4154,10400.0
2014-11-17 14:10:00,12.72,12.72,12.72,12.72,16000.0,11.4154,11.4154,11.4154,11.4154,16000.0
2014-11-17 14:15:00,12.72,12.72,12.71,12.71,52800.0,11.4154,11.4154,11.4065,11.4065,52800.0
2014-11-17 14:20:00,12.72,12.72,12.71,12.72,10800.0,11.4154,11.4154,11.4065,11.4154,10800.0
2014-11-17 14:25:00,12.72,12.72,12.71,12.72,62800.0,11.4154,11.4154,11.4065,11.4154,62800.0
2014-11-17 14:30:00,12.72,12.72,12.71,12.72,42400.0,11.4154,11.4154,11.4065,11.4154,42400.0
2014-11-17 14:35:00,12.72,12.72,12.72,12.72,69200.0,11.4154,11.4154,11.4154,11.4154,69200.0
2014-11-17 14:40:00,12.72,12.72,12.72,12.72,16000.0,11.4154,11.4154,11.4154,11.4154,16000.0
2014-11-17 14:45:00,12.72,12.72,12.72,12.72,31600.0,11.4154,11.4154,11.4154,11.4154,31600.0
2014-11-17 14:50:00,12.72,12.73,12.72,12.73,30000.0,11.4154,11.4244,11.4154,11.4244,30000.0
2014-11-17 14:55:00,12.73,12.73,12.72,12.72,38800.0,11.4244,11.4244,11.4154,11.4154,38800.0
2014-11-17 15:00:00,12.72,12.73,12.72,12.72,17200.0,11.4154,11.4244,11.4154,11.4154,17200.0
2014-11-17 15:05:00,12.73,12.73,12.72,12.73,70000.0,11.4244,11.4244,11.4154,11.4244,70000.0
2014-11-17 15:10:00,12.73,12.73,12.72,12.73,43200.0,11.4244,11.4244,11.4154,11.4244,43200.0
2014-11-17 15:15:00,12.72,12.73,12.72,12.72,35200.0,11.4154,11.4244,11.4154,11.4154,35200.0
2014-11-17 15:20:00,12.72,12.72,12.72,12.72,26000.0,11.4154,11.4154,11.4154,11.4154,26000.0
2014-11-17 15:25:00,12.72,12.72,12.71,12.71,17200.0,11.4154,11.4154,11.4065,11.4065,17200.0
2014-11-17 15:30:00,12.72,12.72,12.71,12.72,41600.0,11.4154,11.4154,11.4065,11.4154,41600.0
2014-11-17 15:35:00,12.72,12.72,12.71,12.72,83200.0,11.4154,11.4154,11.4065,11.4154,83200.0
2014-11-17 15:40:00,12.72,12.72,12.71,12.72,87200.0,11.4154,11.4154,11.4065,11.4154,87200.0
2014-11-17 15:45:00,12.72,12.72,12.71,12.72,286800.0,11.4154,11.4154,11.4065,11.4154,286800.0
2014-11-17 15:50:00,12.72,12.72,12.71,12.71,153600.0,11.4154,11.4154,11.4065,11.4065,153600.0
2014-11-17 15:55:00,12.72,12.72,12.7,12.71,317200.0,11.4154,11.4154,11.3975,11.4065,317200.0
2014-11-18 09:30:00,12.7,12.74,12.68,12.72,64800.0,11.3975,11.4334,11.3795,11.4154,64800.0
2014-11-18 09:35:00,12.73,12.75,12.72,12.74,29600.0,11.4244,11.4424,11.4154,11.4334,29600.0
2014-11-18 09:40:00,12.75,12.77,12.73,12.77,50000.0,11.4424,11.4603,11.4244,11.4603,50000.0
2014-11-18 09:45:00,12.78,12.79,12.77,12.78,15600.0,11.4693,11.4782,11.4603,11.4693,15600.0
2014-11-18 09:50:00,12.79,12.82,12.79,12.82,82400.0,11.4782,11.5052,11.4782,11.5052,82400.0
2014-11-18 09:55:00,12.81,12.83,12.81,12.83,126800.0,11.4962,11.5141,11.4962,11.5141,126800.0
2014-11-18 10:00:00,12.82,12.84,12.82,12.83,18400.0,11.5052,11.5231,11.5052,11.5141,18400.0
2014-11-18 10:05:00,12.85,12.86,12.84,12.85,25200.0,11.5321,11.5411,11.5231,11.5321,25200.0
2014-11-18 10:10:00,12.85,12.86,12.85,12.86,57200.0,11.5321,11.5411,11.5321,11.5411,57200.0
2014-11-18 10:15:00,12.86,12.87,12.86,12.86,28000.0,11.5411,11.55,11.5411,11.5411,28000.0
2014-11-18 10:20:00,12.87,12.87,12.86,12.86,22000.0,11.55,11.55,11.5411,11.5411,22000.0
2014-11-18 10:25:00,12.86,12.87,12.85,12.85,11200.0,11.5411,11.55,11.5321,11.5321,11200.0
2014-11-18 10:30:00,12.85,12.85,12.83,12.83,39200.0,11.5321,11.5321,11.5141,11.5141,39200.0
2014-11-18 10:35:00,12.83,12.83,12.82,12.83,66800.0,11.5141,11.5141,11.5052,11.5141,66800.0
2014-11-18 10:40:00,12.83,12.83,12.82,12.83,41200.0,11.5141,11.5141,11.5052,11.5141,41200.0
2014-11-18 10:45:00,12.83,12.84,12.83,12.84,58800.0,11.5141,11.5231,11.5141,11.5231,58800.0
2014-11-18 10:50:00,12.84,12.84,12.82,12.83,64000.0,11.5231,11.5231,11.5052,11.5141,64000.0
2014-11-18 10:55:00,12.84,12.84,12.83,12.83,30000.0,11.5231,11.5231,11.5141,11.5141,30000.0
2014-11-18 11:00:00,12.83,12.84,12.82,12.82,21600.0,11.5141,11.5231,11.5052,11.5052,21600.0
2014-11-18 11:05:00,12.82,12.85,12.82,12.85,156400.0,11.5052,11.5321,11.5052,11.5321,156400.0
2014-11-18 11:10:00,12.85,12.85,12.84,12.85,18400.0,11.5321,11.5321,11.5231,11.5321,18400.0
2014-11-18 11:15:00,12.85,12.85,12.84,12.85,24800.0,11.5321,11.5321,11.5231,11.5321,24800.0
2014-11-18 11:20:00,12.85,12.85,12.84,12.84,21200.0,11.5321,11.5321,11.5231,11.5231,21200.0
2014-11-18 11:25:00,12.85,12.85,12.84,12.84,22400.0,11.5321,11.5321,11.5231,11.5231,22400.0
2014-11-18 11:30:00,12.84,12.84,12.84,12.84,58800.0,11.5231,11.5231,11.5231,11.5231,58800.0
2014-11-18 11:35:00,12.84,12.85,12.84,12.85,60400.0,11.5231,11.5321,11.5231,11.5321,60400.0
2014-11-18 11:40:00,12.85,12.85,12.85,12.85,15200.0,11.5321,11.5321,11.5321,11.5321,15200.0
2014-11-18 11:45:00,12.85,12.85,12.84,12.85,301600.0,11.5321,11.5321,11.5231,11.5321,301600.0
2014-11-18 11:50:00,12.85,12.85,12.84,12.84,31600.0,11.5321,11.5321,11.5231,11.5231,31600.0
2014-11-18 11:55:00,12.85,12.85,12.85,12.85,69200.0,11.5321,11.5321,11.5321,11.5321,69200.0
2014-11-18 12:00:00,12.85,12.85,12.85,12.85,28800.0,11.5321,11.5321,11.5321,11.5321,28800.0
2014-11-18 12:05:00,12.85,12.87,12.85,12.87,41600.0,11.5321,11.55,11.5321,11.55,41600.0
2014-11-18 12:10:00,12.87,12.88,12.87,12.88,25200.0,11.55,11.559,11.55,11.559,25200.0
2014-11-18 12:15:00,12.88,12.88,12.87,12.87,36000.0,11.559,11.559,11.55,11.55,36000.0
2014-11-18 12:20:00,12.87,12.87,12.86,12.87,23600.0,11.55,11.55,11.5411,11.55,23600.0
2014-11-18 12:25:00,12.87,12.87,12.86,12.87,57600.0,11.55,11.55,11.5411,11.55,57600.0
2014-11-18 12:30:00,12.87,12.88,12.87,12.87,9200.0,11.55,11.559,11.55,11.55,9200.0
2014-11-18 12:35:00,12.88,12.88,12.87,12.87,32800.0,11.559,11.559,11.55,11.55,32800.0
2014-11-18 12:40:00,12.87,12.88,12.87,12.87,90000.0,11.55,11.559,11.55,11.55,90000.0
2014-11-18 12:45:00,12.87,12.88,12.87,12.88,26000.0,11.55,11.559,11.55,11.559,26000.0
2014-11-18 12:50:00,12.88,12.88,12.88,12.88,24400.0,11.559,11.559,11.559,11.559,24400.0
2014-11-18 12:55:00,12.89,12.89,12.89,12.89,16400.0,11.568,11.568,11.568,11.568,16400.0
2014-11-18 13:00:00,12.89,12.89,12.89,12.89,31200.0,11.568,11.568,11.568,11.568,31200.0
2014-11-18 13:05:00,12.89,12.89,12.89,12.89,9200.0,11.568,11.568,11.568,11.568,9200.0
2014-11-18 13:10:00,12.89,12.89,12.89,12.89,25600.0,11.568,11.568,11.568,11.568,25600.0
2014-11-18 13:15:00,12.89,12.9,12.89,12.9,20800.0,11.568,11.577,11.568,11.577,20800.0
2014-11-18 13:20:00,12.9,12.91,12.9,12.9,38800.0,11.577,11.5859,11.577,11.577,38800.0
2014-11-18 13:25:00,12.9,12.91,12.9,12.91,28000.0,11.577,11.5859,11.577,11.5859,28000.0
2014-11-18 13:30:00,12.91,12.94,12.91,12.93,250800.0,11.5859,11.6129,11.5859,11.6039,250800.0
2014-11-18 13:35:00,12.93,12.94,12.93,12.93,32000.0,11.6039,11.6129,11.6039,11.6039,32000.0
2014-11-18 13:40:00,12.93,12.94,12.93,12.94,25200.0,11.6039,11.6129,11.6039,11.6129,25200.0
2014-11-18 13:45:00,12.94,12.95,12.94,12.95,48800.0,11.6129,11.6218,11.6129,11.6218,48800.0
2014-11-18 13:50:00,12.95,12.96,12.95,12.96,40800.0,11.6218,11.6308,11.6218,11.6308,40800.0
2014-11-18 13:55:00,12.96,12.97,12.96,12.96,77200.0,11.6308,11.6398,11.6308,11.6308,77200.0
2014-11-18 14:00:00,12.96,12.97,12.96,12.96,90000.0,11.6308,11.6398,11.6308,11.6308,90000.0
2014-11-18 14:05:00,12.96,12.96,12.96,12.96,39200.0,11.6308,11.6308,11.6308,11.6308,39200.0
2014-11-18 14:10:00,12.96,12.97,12.96,12.96,67600.0,11.6308,11.6398,11.6308,11.6308,67600.0
2014-11-18 14:15:00,12.96,12.97,12.96,12.96,34800.0,11.6308,11.6398,11.6308,11.6308,34800.0
2014-11-18 14:20:00,12.96,12.96,12.95,12.95,53600.0,11.6308,11.6308,11.6218,11.6218,53600.0
2014-11-18 14:25:00,12.95,12.97,12.95,12.96,45200.0,11.6218,11.6398,11.6218,11.6308,45200.0
2014-11-18 14:30:00,12.96,12.96,12.96,12.96,192400.0,11.6308,11.6308,11.6308,11.6308,192400.0
2014-11-18 14:35:00,12.96,12.97,12.96,12.96,69200.0,11.6308,11.6398,11.6308,11.6308,69200.0
2014-11-18 14:40:00,12.96,12.96,12.94,12.94,50400.0,11.6308,11.6308,11.6129,11.6129,50400.0
2014-11-18 14:45:00,12.94,12.95,12.94,12.94,84400.0,11.6129,11.6218,11.6129,11.6129,84400.0
2014-11-18 14:50:00,12.94,12.94,12.93,12.93,39600.0,11.6129,11.6129,11.6039,11.6039,39600.0
2014-11-18 14:55:00,12.93,12.93,12.92,12.92,54800.0,11.6039,11.6039,11.5949,11.5949,54800.0
2014-11-18 15:00:00,12.92,12.92,12.91,12.91,25200.0,11.5949,11.5949,11.5859,11.5859,25200.0
2014-11-18 15:05:00,12.91,12.92,12.91,12.92,50000.0,11.5859,11.5949,11.5859,11.5949,50000.0
2014-11-18 15:10:00,12.92,12.92,12.92,12.92,88000.0,11.5949,11.5949,11.5949,11.5949,88000.0
2014-11-18 15:15:00,12.92,12.92,12.91,12.91,34000.0,11.5949,11.5949,11.5859,11.5859,34000.0
2014-11-18 15:20:00,12.91,12.91,12.9,12.9,39600.0,11.5859,11.5859,11.577,11.577,39600.0
2014-11-18 15:25:00,12.9,12.91,12.9,12.9,42400.0,11.577,11.5859,11.577,11.577,42400.0
2014-11-18 15:30:00,12.9,12.91,12.9,12.91,61200.0,11.577,11.5859,11.577,11.5859,61200.0
2014-11-18 15:35:00,12.91,12.91,12.9,12.91,40000.0,11.5859,11.5859,11.577,11.5859,40000.0
2014-11-18 15:40:00,12.91,12.91,12.9,12.9,82000.0,11.5859,11.5859,11.577,11.577,82000.0
2014-11-18 15:45:00,12.9,12.9,12.88,12.88,172000.0,11.577,11.577,11.559,11.559,172000.0
2014-11-18 15:50:00,12.88,12.88,12.88,12.88,106000.0,11.559,11.559,11.559,11.559,106000.0
2014-11-18 15:55:00,12.88,12.9,12.87,12.9,392000.0,11.559,11.577,11.55,11.577,392000.0
2014-11-19 09:30:00,12.87,12.88,12.83,12.86,62800.0,11.55,11.559,11.5141,11.5411,62800.0
2014-11-19 09:35:00,12.84,12.86,12.81,12.85,43600.0,11.5231,11.5411,11.4962,11.5321,43600.0
2014-11-19 09:40:00,12.87,12.88,12.86,12.88,39200.0,11.55,11.559,11.5411,11.559,39200.0
2014-11-19 09:45:00,12.87,12.9,12.87,12.88,42000.0,11.55,11.577,11.55,11.559,42000.0
2014-11-19 09:50:00,12.89,12.91,12.89,12.9,63600.0,11.568,11.5859,11.568,11.577,63600.0
2014-11-19 09:55:00,12.9,12.9,12.89,12.9,30000.0,11.577,11.577,11.568,11.577,30000.0
2014-11-19 10:00:00,12.9,12.9,12.88,12.88,257600.0,11.577,11.577,11.559,11.559,257600.0
2014-11-19 10:05:00,12.88,12.88,12.85,12.86,50800.0,11.559,11.559,11.5321,11.5411,50800.0
2014-11-19 10:10:00,12.86,12.86,12.84,12.86,111200.0,11.5411,11.5411,11.5231,11.5411,111200.0
2014-11-19 10:15:00,12.86,12.87,12.85,12.86,21600.0,11.5411,11.55,11.5321,11.5411,21600.0
2014-11-19 10:20:00,12.86,12.87,12.85,12.85,24800.0,11.5411,11.55,11.5321,11.5321,24800.0
2014-11-19 10:25:00,12.85,12.86,12.84,12.85,32000.0,11.5321,11.5411,11.5231,11.5321,32000.0
2014-11-19 10:30:00,12.86,12.88,12.86,12.88,57600.0,11.5411,11.559,11.5411,11.559,57600.0
2014-11-19 10:35:00,12.87,12.88,12.86,12.86,29200.0,11.55,11.559,11.5411,11.5411,29200.0
2014-11-19 10:40:00,12.86,12.86,12.84,12.85,23600.0,11.5411,11.5411,11.5231,11.5321,23600.0
2014-11-19 10:45:00,12.85,12.86,12.85,12.85,25200.0,11.5321,11.5411,11.5321,11.5321,25200.0
2014-11-19 10:50:00,12.85,12.86,12.84,12.86,17600.0,11.5321,11.5411,11.5231,11.5411,17600.0
2014-11-19 10:55:00,12.86,12.87,12.86,12.86,24400.0,11.5411,11.55,11.5411,11.5411,24400.0
2014-11-19 11:00:00,12.86,12.87,12.84,12.84,59200.0,11.5411,11.55,11.5231,11.5231,59200.0
2014-11-19 11:05:00,12.84,12.86,12.83,12.86,41200.0,11.5231,11.5411,11.5141,11.5411,41200.0
2014-11-19 11:10:00,12.86,12.86,12.85,12.85,30000.0,11.5411,11.5411,11.5321,11.5321,30000.0
2014-11-19 11:15:00,12.85,12.87,12.85,12.86,26800.0,11.5321,11.55,11.5321,11.5411,26800.0
2014-11-19 11:20:00,12.86,12.87,12.86,12.87,21600.0,11.5411,11.55,11.5411,11.55,21600.0
2014-11-19 11:25:00,12.87,12.87,12.85,12.85,19200.0,11.55,11.55,11.5321,11.5321,19200.0
2014-11-19 11:30:00,12.85,12.86,12.84,12.86,60000.0,11.5321,11.5411,11.5231,11.5411,60000.0
2014-11-19 11:35:00,12.86,12.86,12.85,12.86,32000.0,11.5411,11.5411,11.5321,11.5411,32000.0
2014-11-19 11:40:00,12.86,12.86,12.86,12.86,44000.0,11.5411,11.5411,11.5411,11.5411,44000.0
2014-11-19 11:45:00,12.86,12.87,12.86,12.86,65600.0,11.5411,11.55,11.5411,11.5411,65600.0
2014-11-19 11:50:00,12.86,12.86,12.86,12.86,44000.0,11.5411,11.5411,11.5411,11.5411,44000.0
2014-11-19 11:55:00,12.86,12.86,12.86,12.86,30400.0,11.5411,11.5411,11.5411,11.5411,30400.0
2014-11-19 12:00:00,12.86,12.86,12.85,12.85,38000.0,11.5411,11.5411,11.5321,11.5321,38000.0
2014-11-19 12:05:00,12.85,12.86,12.85,12.85,54800.0,11.5321,11.5411,11.5321,11.5321,54800.0
2014-11-19 12:10:00,12.85,12.86,12.85,12.86,124800.0,11.5321,11.5411,11.5321,11.5411,124800.0
2014-11-19 12:15:00,12.86,12.87,12.86,12.87,25200.0,11.5411,11.55,11.5411,11.55,25200.0
2014-11-19 12:20:00,12.87,12.87,12.87,12.87,19600.0,11.55,11.55,11.55,11.55,19600.0
2014-11-19 12:25:00,12.87,12.88,12.87,12.87,23200.0,11.55,11.559,11.55,11.55,23200.0
2014-11-19 12:30:00,12.87,12.88,12.86,12.87,60000.0,11.55,11.559,11.5411,11.55,60000.0
2014-11-19 12:35:00,12.87,12.88,12.86,12.86,65600.0,11.55,11.559,11.5411,11.5411,65600.0
2014-11-19 12:40:00,12.87,12.88,12.86,12.87,26400.0,11.55,11.559,11.5411,11.55,26400.0
2014-11-19 12:45:00,12.87,12.88,12.87,12.87,24800.0,11.55,11.559,11.55,11.55,24800.0
2014-11-19 12:50:00,12.87,12.87,12.87,12.87,22800.0,11.55,11.55,11.55,11.55,22800.0
2014-11-19 12:55:00,12.87,12.88,12.86,12.88,42400.0,11.55,11.559,11.5411,11.559,42400.0
2014-11-19 13:00:00,12.88,12.88,12.87,12.87,22000.0,11.559,11.559,11.55,11.55,22000.0
2014-11-19 13:05:00,12.86,12.87,12.86,12.87,13600.0,11.5411,11.55,11.5411,11.55,13600.0
2014-11-19 13:10:00,12.87,12.87,12.86,12.86,20800.0,11.55,11.55,11.5411,11.5411,20800.0
2014-11-19 13:15:00,12.86,12.87,12.86,12.87,10800.0,11.5411,11.55,11.5411,11.55,10800.0
2014-11-19 13:20:00,12.87,12.87,12.87,12.87,26400.0,11.55,11.55,11.55,11.55,26400.0
2014-11-19 13:25:00,12.87,12.87,12.87,12.87,30400.0,11.55,11.55,11.55,11.55,30400.0
2014-11-19 13:30:00,12.87,12.87,12.86,12.86,22400.0,11.55,11.55,11.5411,11.5411,22400.0
2014-11-19 13:35:00,12.87,12.87,12.86,12.87,8000.0,11.55,11.55,11.5411,11.55,8000.0
2014-11-19 13:40:00,12.87,12.87,12.86,12.87,50400.0,11.55,11.55,11.5411,11.55,50400.0
2014-11-19 13:45:00,12.87,12.87,12.86,12.86,28800.0,11.55,11.55,11.5411,11.5411,28800.0
2014-11-19 13:50:00,12.87,12.87,12.86,12.87,50800.0,11.55,11.55,11.5411,11.55,50800.0
2014-11-19 13:55:00,12.87,12.87,12.86,12.87,19600.0,11.55,11.55,11.5411,11.55,19600.0
2014-11-19 14:00:00,12.87,12.9,12.86,12.88,102000.0,11.55,11.577,11.5411,11.559,102000.0
2014-11-19 14:05:00,12.88,12.89,12.88,12.88,17600.0,11.559,11.568,11.559,11.559,17600.0
2014-11-19 14:10:00,12.88,12.89,12.88,12.88,10000.0,11.559,11.568,11.559,11.559,10000.0
2014-11-19 14:15:00,12.88,12.9,12.88,12.9,22800.0,11.559,11.577,11.559,11.577,22800.0
2014-11-19 14:20:00,12.89,12.9,12.86,12.86,29200.0,11.568,11.577,11.5411,11.5411,29200.0
2014-11-19 14:25:00,12.86,12.88,12.86,12.86,24800.0,11.5411,11.559,11.5411,11.5411,24800.0
2014-11-19 14:30:00,12.87,12.88,12.86,12.87,24000.0,11.55,11.559,11.5411,11.55,24000.0
2014-11-19 14:35:00,12.87,12.87,12.85,12.87,24800.0,11.55,11.55,11.5321,11.55,24800.0
2014-11-19 14:40:00,12.87,12.87,12.85,12.86,32400.0,11.55,11.55,11.5321,11.5411,32400.0
2014-11-19 14:45:00,12.86,12.86,12.85,12.86,26800.0,11.5411,11.5411,11.5321,11.5411,26800.0
2014-11-19 14:50:00,12.86,12.87,12.85,12.86,22000.0,11.5411,11.55,11.5321,11.5411,22000.0
2014-11-19 14:55:00,12.86,12.87,12.85,12.87,21600.0,11.5411,11.55,11.5321,11.55,21600.0
2014-11-19 15:00:00,12.87,12.87,12.85,12.85,28800.0,11.55,11.55,11.5321,11.5321,28800.0
2014-11-19 15:05:00,12.85,12.87,12.85,12.87,68800.0,11.5321,11.55,11.5321,11.55,68800.0
2014-11-19 15:10:00,12.87,12.88,12.86,12.87,34800.0,11.55,11.559,11.5411,11.55,34800.0
2014-11-19 15:15:00,12.87,12.9,12.87,12.89,42400.0,11.55,11.577,11.55,11.568,42400.0
2014-11-19 15:20:00,12.89,12.9,12.89,12.9,55200.0,11.568,11.577,11.568,11.577,55200.0
2014-11-19 15:25:00,12.9,12.9,12.89,12.89,30800.0,11.577,11.577,11.568,11.568,30800.0
2014-11-19 15:30:00,12.89,12.9,12.88,12.89,72400.0,11.568,11.577,11.559,11.568,72400.0
2014-11-19 15:35:00,12.89,12.89,12.88,12.88,60400.0,11.568,11.568,11.559,11.559,60400.0
2014-11-19 15:40:00,12.88,12.88,12.86,12.87,80000.0,11.559,11.559,11.5411,11.55,80000.0
2014-11-19 15:45:00,12.87,12.88,12.87,12.88,184000.0,11.55,11.559,11.55,11.559,184000.0
2014-11-19 15:50:00,12.88,12.88,12.87,12.87,191200.0,11.559,11.559,11.55,11.55,191200.0
2014-11-19 15:55:00,12.88,12.88,12.87,12.88,357200.0,11.559,11.559,11.55,11.559,357200.0
2014-11-20 09:30:00,12.79,12.8,12.75,12.76,100800.0,11.4782,11.4872,11.4424,11.4513,100800.0
2014-11-20 09:35:00,12.74,12.77,12.74,12.74,32000.0,11.4334,11.4603,11.4334,11.4334,32000.0
2014-11-20 09:40:00,12.74,12.77,12.74,12.75,34400.0,11.4334,11.4603,11.4334,11.4424,34400.0
2014-11-20 09:45:00,12.75,12.79,12.74,12.78,28800.0,11.4424,11.4782,11.4334,11.4693,28800.0
2014-11-20 09:50:00,12.78,12.8,12.78,12.8,55200.0,11.4693,11.4872,11.4693,11.4872,55200.0
2014-11-20 09:55:00,12.79,12.81,12.79,12.8,20000.0,11.4782,11.4962,11.4782,11.4872,20000.0
2014-11-20 10:00:00,12.8,12.81,12.8,12.8,44800.0,11.4872,11.4962,11.4872,11.4872,44800.0
2014-11-20 10:05:00,12.79,12.81,12.79,12.8,30000.0,11.4782,11.4962,11.4782,11.4872,30000.0
2014-11-20 10:10:00,12.8,12.81,12.79,12.81,38000.0,11.4872,11.4962,11.4782,11.4962,38000.0
2014-11-20 10:15:00,12.81,12.82,12.8,12.8,28400.0,11.4962,11.5052,11.4872,11.4872,28400.0
2014-11-20 10:20:00,12.81,12.85,12.81,12.85,12000.0,11.4962,11.5321,11.4962,11.5321,12000.0
2014-11-20 10:25:00,12.85,12.86,12.84,12.85,25200.0,11.5321,11.5411,11.5231,11.5321,25200.0
2014-11-20 10:30:00,12.85,12.85,12.84,12.84,17200.0,11.5321,11.5321,11.5231,11.5231,17200.0
2014-11-20 10:35:00,12.84,12.86,12.84,12.85,48000.0,11.5231,11.5411,11.5231,11.5321,48000.0
2014-11-20 10:40:00,12.85,12.86,12.85,12.85,29200.0,11.5321,11.5411,11.5321,11.5321,29200.0
2014-11-20 10:45:00,12.85,12.85,12.84,12.84,17200.0,11.5321,11.5321,11.5231,11.5231,17200.0
2014-11-20 10:50:00,12.84,12.84,12.83,12.84,24400.0,11.5231,11.5231,11.5141,11.5231,24400.0
2014-11-20 10:55:00,12.84,12.84,12.83,12.84,23600.0,11.5231,11.5231,11.5141,11.5231,23600.0
2014-11-20 11:00:00,12.84,12.86,12.84,12.86,13600.0,11.5231,11.5411,11.5231,11.5411,13600.0
2014-11-20 11:05:00,12.85,12.86,12.85,12.86,14800.0,11.5321,11.5411,11.5321,11.5411,14800.0
2014-11-20 11:10:00,12.86,12.87,12.86,12.86,17200.0,11.5411,11.55,11.5411,11.5411,17200.0
2014-11-20 11:15:00,12.86,12.87,12.86,12.87,19200.0,11.5411,11.55,11.5411,11.55,19200.0
2014-11-20 11:20:00,12.88,12.88,12.87,12.87,22000.0,11.559,11.559,11.55,11.55,22000.0
2014-11-20 11:25:00,12.88,12.88,12.88,12.88,16400.0,11.559,11.559,11.559,11.559,16400.0
2014-11-20 11:30:00,12.88,12.88,12.87,12.88,31600.0,11.559,11.559,11.55,11.559,31600.0
2014-11-20 11:35:00,12.87,12.88,12.87,12.87,14800.0,11.55,11.559,11.55,11.55,14800.0
2014-11-20 11:40:00,12.87,12.88,12.87,12.87,22400.0,11.55,11.559,11.55,11.55,22400.0
2014-11-20 11:45:00,12.87,12.88,12.87,12.88,13200.0,11.55,11.559,11.55,11.559,13200.0
2014-11-20 11:50:00,12.88,12.88,12.87,12.88,13600.0,11.559,11.559,11.55,11.559,13600.0
2014-11-20 11:55:00,12.88,12.88,12.86,12.87,14000.0,11.559,11.559,11.5411,11.55,14000.0
2014-11-20 12:00:00,12.87,12.87,12.86,12.86,15200.0,11.55,11.55,11.5411,11.5411,15200.0
2014-11-20 12:05:00,12.87,12.87,12.87,12.87,10400.0,11.55,11.55,11.55,11.55,10400.0
2014-11-20 12:10:00,12.87,12.87,12.87,12.87,25200.0,11.55,11.55,11.55,11.55,25200.0
2014-11-20 12:15:00,12.87,12.88,12.87,12.88,13600.0,11.55,11.559,11.55,11.559,13600.0
2014-11-20 12:20:00,12.88,12.88,12.88,12.88,16800.0,11.559,11.559,11.559,11.559,16800.0
2014-11-20 12:25:00,12.88,12.88,12.87,12.88,18800.0,11.559,11.559,11.55,11.559,18800.0
2014-11-20 12:30:00,12.88,12.89,12.88,12.89,14400.0,11.559,11.568,11.559,11.568,14400.0
2014-11-20 12:35:00,12.89,12.9,12.89,12.9,12000.0,11.568,11.577,11.568,11.577,12000.0
2014-11-20 12:40:00,12.9,12.9,12.87,12.87,24400.0,11.577,11.577,11.55,11.55,24400.0
2014-11-20 12:45:00,12.88,12.88,12.87,12.88,22800.0,11.559,11.559,11.55,11.559,22800.0
2014-11-20 12:50:00,12.88,12.89,12.88,12.88,21200.0,11.559,11.568,11.559,11.559,21200.0
2014-11-20 12:55:00,12.88,12.88,12.87,12.87,15200.0,11.559,11.559,11.55,11.55,15200.0
2014-11-20 13:00:00,12.88,12.89,12.88,12.89,11600.0,11.559,11.568,11.559,11.568,11600.0
2014-11-20 13:05:00,12.89,12.89,12.88,12.88,15600.0,11.568,11.568,11.559,11.559,15600.0
2014-11-20 13:10:00,12.88,12.88,12.88,12.88,11200.0,11.559,11.559,11.559,11.559,11200.0
2014-11-20 13:15:00,12.88,12.88,12.87,12.87,13600.0,11.559,11.559,11.55,11.55,13600.0
2014-11-20 13:20:00,12.88,12.88,12.87,12.87,18800.0,11.559,11.559,11.55,11.55,18800.0
2014-11-20 13:25:00,12.87,12.88,12.87,12.88,10400.0,11.55,11.559,11.55,11.559,10400.0
2014-11-20 13:30:00,12.88,12.88,12.87,12.88,9600.0,11.559,11.559,11.55,11.559,9600.0
2014-11-20 13:35:00,12.88,12.88,12.86,12.86,20800.0,11.559,11.559,11.5411,11.5411,20800.0
2014-11-20 13:40:00,12.86,12.87,12.86,12.87,5200.0,11.5411,11.55,11.5411,11.55,5200.0
2014-11-20 13:45:00,12.86,12.87,12.86,12.86,47600.0,11.5411,11.55,11.5411,11.5411,47600.0
2014-11-20 13:50:00,12.86,12.87,12.86,12.87,22400.0,11.5411,11.55,11.5411,11.55,22400.0
2014-11-20 13:55:00,12.87,12.88,12.87,12.88,11200.0,11.55,11.559,11.55,11.559,11200.0
2014-11-20 14:00:00,12.88,12.88,12.88,12.88,20400.0,11.559,11.559,11.559,11.559,20400.0
2014-11-20 14:05:00,12.88,12.89,12.88,12.88,12800.0,11.559,11.568,11.559,11.559,12800.0
2014-11-20 14:10:00,12.89,12.89,12.88,12.88,26000.0,11.568,11.568,11.559,11.559,26000.0
2014-11-20 14:15:00,12.88,12.89,12.88,12.89,16000.0,11.559,11.568,11.559,11.568,16000.0
2014-11-20 14:20:00,12.89,12.89,12.88,12.89,30000.0,11.568,11.568,11.559,11.568,30000.0
2014-11-20 14:25:00,12.89,12.89,12.88,12.88,20400.0,11.568,11.568,11.559,11.559,20400.0
2014-11-20 14:30:00,12.88,12.88,12.88,12.88,13600.0,11.559,11.559,11.559,11.559,13600.0
2014-11-20 14:35:00,12.88,12.88,12.86,12.86,31200.0,11.559,11.559,11.5411,11.5411,31200.0
2014-11-20 14:40:00,12.86,12.86,12.86,12.86,13600.0,11.5411,11.5411,11.5411,11.5411,13600.0
2014-11-20 14:45:00,12.86,12.86,12.86,12.86,36800.0,11.5411,11.5411,11.5411,11.5411,36800.0
2014-11-20 14:50:00,12.86,12.86,12.84,12.84,42000.0,11.5411,11.5411,11.5231,11.5231,42000.0
2014-11-20 14:55:00,12.84,12.85,12.83,12.83,43200.0,11.5231,11.5321,11.5141,11.5141,43200.0
2014-11-20 15:00:00,12.83,12.83,12.82,12.83,35600.0,11.5141,11.5141,11.5052,11.5141,35600.0
2014-11-20 15:05:00,12.83,12.84,12.83,12.84,30800.0,11.5141,11.5231,11.5141,11.5231,30800.0
2014-11-20 15:10:00,12.84,12.84,12.83,12.83,39200.0,11.5231,11.5231,11.5141,11.5141,39200.0
2014-11-20 15:15:00,12.83,12.83,12.82,12.83,28400.0,11.5141,11.5141,11.5052,11.5141,28400.0
2014-11-20 15:20:00,12.83,12.83,12.82,12.82,35600.0,11.5141,11.5141,11.5052,11.5052,35600.0
2014-11-20 15:25:00,12.82,12.84,12.82,12.83,42800.0,11.5052,11.5231,11.5052,11.5141,42800.0
2014-11-20 15:30:00,12.84,12.85,12.83,12.84,36400.0,11.5231,11.5321,11.5141,11.5231,36400.0
2014-11-20 15:35:00,12.84,12.85,12.84,12.85,40000.0,11.5231,11.5321,11.5231,11.5321,40000.0
2014-11-20 15:40:00,12.85,12.85,12.84,12.85,67600.0,11.5321,11.5321,11.5231,11.5321,67600.0
2014-11-20 15:45:00,12.85,12.85,12.83,12.84,110400.0,11.5321,11.5321,11.5141,11.5231,110400.0
2014-11-20 15:50:00,12.84,12.84,12.83,12.84,121200.0,11.5231,11.5231,11.5141,11.5231,121200.0
2014-11-20 15:55:00,12.84,12.84,12.83,12.84,166400.0,11.5231,11.5231,11.5141,11.5231,166400.0
2014-11-21 09:30:00,12.98,13.0,12.97,13.0,494400.0,11.6488,11.6667,11.6398,11.6667,494400.0
2014-11-21 09:35:00,12.99,13.05,12.98,13.04,179600.0,11.6577,11.7116,11.6488,11.7026,179600.0
2014-11-21 09:40:00,13.04,13.05,13.01,13.05,57200.0,11.7026,11.7116,11.6757,11.7116,57200.0
2014-11-21 09:45:00,13.04,13.06,13.01,13.06,129200.0,11.7026,11.7206,11.6757,11.7206,129200.0
2014-11-21 09:50:00,13.06,13.08,13.05,13.05,31200.0,11.7206,11.7385,11.7116,11.7116,31200.0
2014-11-21 09:55:00,13.05,13.1,13.05,13.09,29600.0,11.7116,11.7565,11.7116,11.7475,29600.0
2014-11-21 10:00:00,13.08,13.09,13.07,13.08,43600.0,11.7385,11.7475,11.7295,11.7385,43600.0
2014-11-21 10:05:00,13.08,13.08,13.06,13.07,26400.0,11.7385,11.7385,11.7206,11.7295,26400.0
2014-11-21 10:10:00,13.07,13.09,13.07,13.09,50400.0,11.7295,11.7475,11.7295,11.7475,50400.0
2014-11-21 10:15:00,13.09,13.11,13.08,13.09,33200.0,11.7475,11.7654,11.7385,11.7475,33200.0
2014-11-21 10:20:00,13.08,13.09,13.08,13.09,32000.0,11.7385,11.7475,11.7385,11.7475,32000.0
2014-11-21 10:25:00,13.09,13.1,13.08,13.08,15600.0,11.7475,11.7565,11.7385,11.7385,15600.0
2014-11-21 10:30:00,13.08,13.09,13.08,13.09,35200.0,11.7385,11.7475,11.7385,11.7475,35200.0
2014-11-21 10:35:00,13.08,13.09,13.08,13.08,35600.0,11.7385,11.7475,11.7385,11.7385,35600.0
2014-11-21 10:40:00,13.08,13.08,13.07,13.07,25200.0,11.7385,11.7385,11.7295,11.7295,25200.0
2014-11-21 10:45:00,13.07,13.07,13.06,13.06,23600.0,11.7295,11.7295,11.7206,11.7206,23600.0
2014-11-21 10:50:00,13.06,13.06,13.05,13.06,25600.0,11.7206,11.7206,11.7116,11.7206,25600.0
2014-11-21 10:55:00,13.06,13.06,13.04,13.05,39200.0,11.7206,11.7206,11.7026,11.7116,39200.0
2014-11-21 11:00:00,13.05,13.05,13.03,13.03,24000.0,11.7116,11.7116,11.6936,11.6936,24000.0
2014-11-21 11:05:00,13.03,13.04,13.02,13.03,22400.0,11.6936,11.7026,11.6847,11.6936,22400.0
2014-11-21 11:10:00,13.03,13.05,13.03,13.04,32000.0,11.6936,11.7116,11.6936,11.7026,32000.0
2014-11-21 11:15:00,13.04,13.04,13.04,13.04,29200.0,11.7026,11.7026,11.7026,11.7026,29200.0
2014-11-21 11:20:00,13.04,13.04,13.03,13.03,137200.0,11.7026,11.7026,11.6936,11.6936,137200.0
2014-11-21 11:25:00,13.03,13.05,13.03,13.05,447200.0,11.6936,11.7116,11.6936,11.7116,447200.0
2014-11-21 11:30:00,13.05,13.06,13.05,13.06,32000.0,11.7116,11.7206,11.7116,11.7206,32000.0
2014-11-21 11:35:00,13.05,13.05,13.04,13.04,24000.0,11.7116,11.7116,11.7026,11.7026,24000.0
2014-11-21 11:40:00,13.04,13.05,13.04,13.04,33200.0,11.7026,11.7116,11.7026,11.7026,33200.0
2014-11-21 11:45:00,13.03,13.04,13.03,13.04,70800.0,11.6936,11.7026,11.6936,11.7026,70800.0
2014-11-21 11:50:00,13.04,13.05,13.04,13.04,17600.0,11.7026,11.7116,11.7026,11.7026,17600.0
2014-11-21 11:55:00,13.03,13.04,13.03,13.04,36800.0,11.6936,11.7026,11.6936,11.7026,36800.0
2014-11-21 12:00:00,13.04,13.05,13.04,13.04,33600.0,11.7026,11.7116,11.7026,11.7026,33600.0
2014-11-21 12:05:00,13.04,13.04,13.03,13.03,17200.0,11.7026,11.7026,11.6936,11.6936,17200.0
2014-11-21 12:10:00,13.03,13.03,13.02,13.03,22800.0,11.6936,11.6936,11.6847,11.6936,22800.0
2014-11-21 12:15:00,13.03,13.03,13.02,13.03,49600.0,11.6936,11.6936,11.6847,11.6936,49600.0
2014-11-21 12:20:00,13.03,13.04,13.03,13.04,39200.0,11.6936,11.7026,11.6936,11.7026,39200.0
2014-11-21 12:25:00,13.04,13.04,13.03,13.03,24400.0,11.7026,11.7026,11.6936,11.6936,24400.0
2014-11-21 12:30:00,13.04,13.04,13.03,13.03,34400.0,11.7026,11.7026,11.6936,11.6936,34400.0
2014-11-21 12:35:00,13.03,13.04,13.03,13.04,24000.0,11.6936,11.7026,11.6936,11.7026,24000.0
2014-11-21 12:40:00,13.03,13.04,13.03,13.04,22800.0,11.6936,11.7026,11.6936,11.7026,22800.0
2014-11-21 12:45:00,13.04,13.04,13.04,13.04,18800.0,11.7026,11.7026,11.7026,11.7026,18800.0
2014-11-21 12:50:00,13.04,13.04,13.04,13.04,53600.0,11.7026,11.7026,11.7026,11.7026,53600.0
2014-11-21 12:55:00,13.04,13.04,13.03,13.04,27600.0,11.7026,11.7026,11.6936,11.7026,27600.0
2014-11-21 13:00:00,13.04,13.04,13.02,13.03,31200.0,11.7026,11.7026,11.6847,11.6936,31200.0
2014-11-21 13:05:00,13.03,13.03,13.02,13.02,30800.0,11.6936,11.6936,11.6847,11.6847,30800.0
2014-11-21 13:10:00,13.02,13.02,13.01,13.01,23600.0,11.6847,11.6847,11.6757,11.6757,23600.0
2014-11-21 13:15:00,13.01,13.02,13.0,13.01,76000.0,11.6757,11.6847,11.6667,11.6757,76000.0
2014-11-21 13:20:00,13.01,13.02,13.01,13.02,80800.0,11.6757,11.6847,11.6757,11.6847,80800.0
2014-11-21 13:25:00,13.02,13.02,13.01,13.01,57200.0,11.6847,11.6847,11.6757,11.6757,57200.0
2014-11-21 13:30:00,13.01,13.02,13.01,13.01,38800.0,11.6757,11.6847,11.6757,11.6757,38800.0
2014-11-21 13:35:00,13.01,13.02,13.01,13.02,20000.0,11.6757,11.6847,11.6757,11.6847,20000.0
2014-11-21 13:40:00,13.02,13.02,13.01,13.01,18000.0,11.6847,11.6847,11.6757,11.6757,18000.0
2014-11-21 13:45:00,13.02,13.02,13.01,13.02,12400.0,11.6847,11.6847,11.6757,11.6847,12400.0
2014-11-21 13:50:00,13.02,13.03,13.01,13.02,14000.0,11.6847,11.6936,11.6757,11.6847,14000.0
2014-11-21 13:55:00,13.03,13.03,13.01,13.02,24800.0,11.6936,11.6936,11.6757,11.6847,24800.0
2014-11-21 14:00:00,13.02,13.03,13.02,13.02,11600.0,11.6847,11.6936,11.6847,11.6847,11600.0
2014-11-21 14:05:00,13.02,13.02,13.01,13.02,16400.0,11.6847,11.6847,11.6757,11.6847,16400.0
2014-11-21 14:10:00,13.02,13.02,13.01,13.01,29200.0,11.6847,11.6847,11.6757,11.6757,29200.0
2014-11-21 14:15:00,13.02,13.02,13.01,13.02,17600.0,11.6847,11.6847,11.6757,11.6847,17600.0
2014-11-21 14:20:00,13.01,13.02,13.01,13.01,28000.0,11.6757,11.6847,11.6757,11.6757,28000.0
2014-11-21 14:25:00,13.01,13.02,13.01,13.01,39600.0,11.6757,11.6847,11.6757,11.6757,39600.0
2014-11-21 14:30:00,13.01,13.02,13.0,13.01,62000.0,11.6757,11.6847,11.6667,11.6757,62000.0
2014-11-21 14:35:00,13.01,13.01,13.0,13.0,77200.0,11.6757,11.6757,11.6667,11.6667,77200.0
2014-11-21 14:40:00,13.0,13.02,13.0,13.02,33600.0,11.6667,11.6847,11.6667,11.6847,33600.0
2014-11-21 14:45:00,13.02,13.02,13.01,13.01,23600.0,11.6847,11.6847,11.6757,11.6757,23600.0
2014-11-21 14:50:00,13.01,13.03,13.01,13.02,34400.0,11.6757,11.6936,11.6757,11.6847,34400.0
2014-11-21 14:55:00,13.02,13.02,13.01,13.02,27600.0,11.6847,11.6847,11.6757,11.6847,27600.0
2014-11-21 15:00:00,13.02,13.03,13.02,13.02,20800.0,11.6847,11.6936,11.6847,11.6847,20800.0
2014-11-21 15:05:00,13.02,13.02,13.01,13.01,28000.0,11.6847,11.6847,11.6757,11.6757,28000.0
2014-11-21 15:10:00,13.01,13.02,13.01,13.02,18800.0,11.6757,11.6847,11.6757,11.6847,18800.0
2014-11-21 15:15:00,13.02,13.02,13.01,13.02,22800.0,11.6847,11.6847,11.6757,11.6847,22800.0
2014-11-21 15:20:00,13.02,13.02,13.01,13.01,35200.0,11.6847,11.6847,11.6757,11.6757,35200.0
2014-11-21 15:25:00,13.01,13.03,13.01,13.03,30000.0,11.6757,11.6936,11.6757,11.6936,30000.0
2014-11-21 15:30:00,13.03,13.04,13.03,13.04,65600.0,11.6936,11.7026,11.6936,11.7026,65600.0
2014-11-21 15:35:00,13.04,13.04,13.03,13.04,134400.0,11.7026,11.7026,11.6936,11.7026,134400.0
2014-11-21 15:40:00,13.04,13.04,13.03,13.04,80000.0,11.7026,11.7026,11.6936,11.7026,80000.0
2014-11-21 15:45:00,13.04,13.05,13.03,13.04,282000.0,11.7026,11.7116,11.6936,11.7026,282000.0
2014-11-21 15:50:00,13.04,13.04,13.01,13.02,360000.0,11.7026,11.7026,11.6757,11.6847,360000.0
2014-11-21 15:55:00,13.02,13.02,12.99,13.02,1042400.0,11.6847,11.6847,11.6577,11.6847,1042400.0
2014-11-24 09:30:00,13.08,13.09,13.04,13.09,54400.0,11.7385,11.7475,11.7026,11.7475,54400.0
2014-11-24 09:35:00,13.09,13.1,13.08,13.1,11200.0,11.7475,11.7565,11.7385,11.7565,11200.0
2014-11-24 09:40:00,13.1,13.1,13.08,13.08,29200.0,11.7565,11.7565,11.7385,11.7385,29200.0
2014-11-24 09:45:00,13.07,13.07,13.02,13.03,40800.0,11.7295,11.7295,11.6847,11.6936,40800.0
2014-11-24 09:50:00,13.02,13.04,13.02,13.03,26400.0,11.6847,11.7026,11.6847,11.6936,26400.0
2014-11-24 09:55:00,13.03,13.04,13.02,13.02,29600.0,11.6936,11.7026,11.6847,11.6847,29600.0
2014-11-24 10:00:00,13.02,13.05,13.02,13.04,20400.0,11.6847,11.7116,11.6847,11.7026,20400.0
2014-11-24 10:05:00,13.05,13.06,13.03,13.06,26800.0,11.7116,11.7206,11.6936,11.7206,26800.0
2014-11-24 10:10:00,13.06,13.08,13.05,13.07,82000.0,11.7206,11.7385,11.7116,11.7295,82000.0
2014-11-24 10:15:00,13.07,13.07,13.06,13.06,19200.0,11.7295,11.7295,11.7206,11.7206,19200.0
2014-11-24 10:20:00,13.06,13.07,13.06,13.07,16000.0,11.7206,11.7295,11.7206,11.7295,16000.0
2014-11-24 10:25:00,13.06,13.07,13.05,13.05,46400.0,11.7206,11.7295,11.7116,11.7116,46400.0
2014-11-24 10:30:00,13.05,13.05,13.05,13.05,14000.0,11.7116,11.7116,11.7116,11.7116,14000.0
2014-11-24 10:35:00,13.05,13.05,13.04,13.05,433600.0,11.7116,11.7116,11.7026,11.7116,433600.0
2014-11-24 10:40:00,13.04,13.05,13.03,13.03,37200.0,11.7026,11.7116,11.6936,11.6936,37200.0
2014-11-24 10:45:00,13.04,13.05,13.03,13.04,60000.0,11.7026,11.7116,11.6936,11.7026,60000.0
2014-11-24 10:50:00,13.04,13.06,13.04,13.05,26400.0,11.7026,11.7206,11.7026,11.7116,26400.0
2014-11-24 10:55:00,13.05,13.05,13.04,13.05,24800.0,11.7116,11.7116,11.7026,11.7116,24800.0
2014-11-24 11:00:00,13.05,13.06,13.05,13.06,8400.0,11.7116,11.7206,11.7116,11.7206,8400.0
2014-11-24 11:05:00,13.06,13.06,13.04,13.05,13600.0,11.7206,11.7206,11.7026,11.7116,13600.0
2014-11-24 11:10:00,13.05,13.06,13.05,13.06,13200.0,11.7116,11.7206,11.7116,11.7206,13200.0
2014-11-24 11:15:00,13.06,13.06,13.05,13.06,22400.0,11.7206,11.7206,11.7116,11.7206,22400.0
2014-11-24 11:20:00,13.06,13.06,13.05,13.05,12400.0,11.7206,11.7206,11.7116,11.7116,12400.0
2014-11-24 11:25:00,13.05,13.06,13.05,13.06,18800.0,11.7116,11.7206,11.7116,11.7206,18800.0
2014-11-24 11:30:00,13.06,13.06,13.05,13.06,17600.0,11.7206,11.7206,11.7116,11.7206,17600.0
2014-11-24 11:35:00,13.05,13.06,13.05,13.06,16000.0,11.7116,11.7206,11.7116,11.7206,16000.0
2014-11-24 11:40:00,13.06,13.06,13.05,13.05,4400.0,11.7206,11.7206,11.7116,11.7116,4400.0
2014-11-24 11:45:00,13.05,13.05,13.05,13.05,472400.0,11.7116,11.7116,11.7116,11.7116,472400.0
2014-11-24 11:50:00,13.05,13.06,13.05,13.06,11200.0,11.7116,11.7206,11.7116,11.7206,11200.0
2014-11-24 11:55:00,13.06,13.06,13.05,13.06,15200.0,11.7206,11.7206,11.7116,11.7206,15200.0
2014-11-24 12:00:00,13.06,13.07,13.06,13.07,15600.0,11.7206,11.7295,11.7206,11.7295,15600.0
2014-11-24 12:05:00,13.07,13.08,13.07,13.07,14400.0,11.7295,11.7385,11.7295,11.7295,14400.0
2014-11-24 12:10:00,13.07,13.08,13.07,13.08,16800.0,11.7295,11.7385,11.7295,11.7385,16800.0
2014-11-24 12:15:00,13.08,13.08,13.07,13.07,9600.0,11.7385,11.7385,11.7295,11.7295,9600.0
2014-11-24 12:20:00,13.07,13.08,13.07,13.08,33200.0,11.7295,11.7385,11.7295,11.7385,33200.0
2014-11-24 12:25:00,13.08,13.08,13.06,13.07,45600.0,11.7385,11.7385,11.7206,11.7295,45600.0
2014-11-24 12:30:00,13.07,13.08,13.07,13.07,76800.0,11.7295,11.7385,11.7295,11.7295,76800.0
2014-11-24 12:35:00,13.07,13.08,13.07,13.08,10800.0,11.7295,11.7385,11.7295,11.7385,10800.0
2014-11-24 12:40:00,13.09,13.09,13.09,13.09,13600.0,11.7475,11.7475,11.7475,11.7475,13600.0
2014-11-24 12:45:00,13.09,13.1,13.09,13.1,8800.0,11.7475,11.7565,11.7475,11.7565,8800.0
2014-11-24 12:50:00,13.1,13.1,13.09,13.1,24800.0,11.7565,11.7565,11.7475,11.7565,24800.0
2014-11-24 12:55:00,13.1,13.11,13.1,13.11,24800.0,11.7565,11.7654,11.7565,11.7654,24800.0
2014-11-24 13:00:00,13.11,13.11,13.1,13.1,28800.0,11.7654,11.7654,11.7565,11.7565,28800.0
2014-11-24 13:05:00,13.1,13.11,13.1,13.1,30400.0,11.7565,11.7654,11.7565,11.7565,30400.0
2014-11-24 13:10:00,13.1,13.11,13.1,13.11,33600.0,11.7565,11.7654,11.7565,11.7654,33600.0
2014-11-24 13:15:00,13.11,13.12,13.11,13.11,14800.0,11.7654,11.7744,11.7654,11.7654,14800.0
2014-11-24 13:20:00,13.11,13.12,13.11,13.12,22000.0,11.7654,11.7744,11.7654,11.7744,22000.0
2014-11-24 13:25:00,13.12,13.12,13.11,13.11,17600.0,11.7744,11.7744,11.7654,11.7654,17600.0
2014-11-24 13:30:00,13.11,13.11,13.11,13.11,10000.0,11.7654,11.7654,11.7654,11.7654,10000.0
2014-11-24 13:35:00,13.11,13.13,13.11,13.13,135600.0,11.7654,11.7834,11.7654,11.7834,135600.0
2014-11-24 13:40:00,13.13,13.13,13.12,13.12,10400.0,11.7834,11.7834,11.7744,11.7744,10400.0
2014-11-24 13:45:00,13.12,13.13,13.12,13.13,90000.0,11.7744,11.7834,11.7744,11.7834,90000.0
2014-11-24 13:50:00,13.13,13.13,13.12,13.12,22800.0,11.7834,11.7834,11.7744,11.7744,22800.0
2014-11-24 13:55:00,13.12,13.13,13.12,13.12,40800.0,11.7744,11.7834,11.7744,11.7744,40800.0
2014-11-24 14:00:00,13.12,13.13,13.12,13.13,16000.0,11.7744,11.7834,11.7744,11.7834,16000.0
2014-11-24 14:05:00,13.13,13.14,13.13,13.14,15200.0,11.7834,11.7924,11.7834,11.7924,15200.0
2014-11-24 14:10:00,13.13,13.13,13.13,13.13,23200.0,11.7834,11.7834,11.7834,11.7834,23200.0
2014-11-24 14:15:00,13.13,13.13,13.12,13.12,13200.0,11.7834,11.7834,11.7744,11.7744,13200.0
2014-11-24 14:20:00,13.12,13.13,13.12,13.13,20000.0,11.7744,11.7834,11.7744,11.7834,20000.0
2014-11-24 14:25:00,13.13,13.13,13.12,13.12,23600.0,11.7834,11.7834,11.7744,11.7744,23600.0
2014-11-24 14:30:00,13.12,13.12,13.12,13.12,39600.0,11.7744,11.7744,11.7744,11.7744,39600.0
2014-11-24 14:35:00,13.11,13.11,13.1,13.1,54800.0,11.7654,11.7654,11.7565,11.7565,54800.0
2014-11-24 14:40:00,13.1,13.1,13.09,13.09,31600.0,11.7565,11.7565,11.7475,11.7475,31600.0
2014-11-24 14:45:00,13.09,13.1,13.09,13.1,22800.0,11.7475,11.7565,11.7475,11.7565,22800.0
2014-11-24 14:50:00,13.1,13.1,13.09,13.09,18000.0,11.7565,11.7565,11.7475,11.7475,18000.0
2014-11-24 14:55:00,13.09,13.09,13.08,13.08,44000.0,11.7475,11.7475,11.7385,11.7385,44000.0
2014-11-24 15:00:00,13.08,13.09,13.08,13.08,24800.0,11.7385,11.7475,11.7385,11.7385,24800.0
2014-11-24 15:05:00,13.08,13.09,13.08,13.09,18400.0,11.7385,11.7475,11.7385,11.7475,18400.0
2014-11-24 15:10:00,13.09,13.1,13.09,13.1,8400.0,11.7475,11.7565,11.7475,11.7565,8400.0
2014-11-24 15:15:00,13.1,13.1,13.08,13.08,37200.0,11.7565,11.7565,11.7385,11.7385,37200.0
2014-11-24 15:20:00,13.08,13.09,13.07,13.09,29600.0,11.7385,11.7475,11.7295,11.7475,29600.0
2014-11-24 15:25:00,13.09,13.09,13.08,13.08,28400.0,11.7475,11.7475,11.7385,11.7385,28400.0
2014-11-24 15:30:00,13.08,13.09,13.08,13.09,36000.0,11.7385,11.7475,11.7385,11.7475,36000.0
2014-11-24 15:35:00,13.09,13.09,13.09,13.09,18800.0,11.7475,11.7475,11.7475,11.7475,18800.0
2014-11-24 15:40:00,13.09,13.09,13.08,13.08,36800.0,11.7475,11.7475,11.7385,11.7385,36800.0
2014-11-24 15:45:00,13.08,13.08,13.08,13.08,105600.0,11.7385,11.7385,11.7385,11.7385,105600.0
2014-11-24 15:50:00,13.08,13.1,13.08,13.09,155200.0,11.7385,11.7565,11.7385,11.7475,155200.0
2014-11-24 15:55:00,13.09,13.12,13.09,13.12,531200.0,11.7475,11.7744,11.7475,11.7744,531200.0
2014-11-25 09:30:00,13.15,13.19,13.14,13.16,29200.0,11.8013,11.8372,11.7924,11.8103,29200.0
2014-11-25 09:35:00,13.17,13.19,13.17,13.18,17600.0,11.8193,11.8372,11.8193,11.8282,17600.0
2014-11-25 09:40:00,13.17,13.18,13.16,13.16,20000.0,11.8193,11.8282,11.8103,11.8103,20000.0
2014-11-25 09:45:00,13.17,13.17,13.15,13.15,31600.0,11.8193,11.8193,11.8013,11.8013,31600.0
2014-11-25 09:50:00,13.15,13.16,13.15,13.15,18000.0,11.8013,11.8103,11.8013,11.8013,18000.0
2014-11-25 09:55:00,13.14,13.15,13.14,13.15,16800.0,11.7924,11.8013,11.7924,11.8013,16800.0
2014-11-25 10:00:00,13.14,13.15,13.13,13.13,25600.0,11.7924,11.8013,11.7834,11.7834,25600.0
2014-11-25 10:05:00,13.13,13.14,13.13,13.14,27600.0,11.7834,11.7924,11.7834,11.7924,27600.0
2014-11-25 10:10:00,13.14,13.16,13.14,13.15,12400.0,11.7924,11.8103,11.7924,11.8013,12400.0
2014-11-25 10:15:00,13.15,13.15,13.15,13.15,10800.0,11.8013,11.8013,11.8013,11.8013,10800.0
2014-11-25 10:20:00,13.14,13.15,13.13,13.15,12400.0,11.7924,11.8013,11.7834,11.8013,12400.0
2014-11-25 10:25:00,13.15,13.17,13.15,13.17,16000.0,11.8013,11.8193,11.8013,11.8193,16000.0
2014-11-25 10:30:00,13.17,13.17,13.16,13.17,15200.0,11.8193,11.8193,11.8103,11.8193,15200.0
2014-11-25 10:35:00,13.17,13.17,13.16,13.16,21200.0,11.8193,11.8193,11.8103,11.8103,21200.0
2014-11-25 10:40:00,13.16,13.17,13.15,13.16,26800.0,11.8103,11.8193,11.8013,11.8103,26800.0
2014-11-25 10:45:00,13.16,13.18,13.15,13.16,23600.0,11.8103,11.8282,11.8013,11.8103,23600.0
2014-11-25 10:50:00,13.16,13.17,13.16,13.16,70400.0,11.8103,11.8193,11.8103,11.8103,70400.0
2014-11-25 10:55:00,13.16,13.18,13.16,13.17,54400.0,11.8103,11.8282,11.8103,11.8193,54400.0
2014-11-25 11:00:00,13.17,13.19,13.17,13.19,29200.0,11.8193,11.8372,11.8193,11.8372,29200.0
2014-11-25 11:05:00,13.18,13.19,13.17,13.18,24800.0,11.8282,11.8372,11.8193,11.8282,24800.0
2014-11-25 11:10:00,13.17,13.18,13.16,13.16,13200.0,11.8193,11.8282,11.8103,11.8103,13200.0
2014-11-25 11:15:00,13.16,13.16,13.16,13.16,61200.0,11.8103,11.8103,11.8103,11.8103,61200.0
2014-11-25 11:20:00,13.16,13.16,13.15,13.16,19600.0,11.8103,11.8103,11.8013,11.8103,19600.0
2014-11-25 11:25:00,13.16,13.16,13.14,13.14,31600.0,11.8103,11.8103,11.7924,11.7924,31600.0
2014-11-25 11:30:00,13.13,13.16,13.13,13.15,46000.0,11.7834,11.8103,11.7834,11.8013,46000.0
2014-11-25 11:35:00,13.15,13.15,13.14,13.15,21200.0,11.8013,11.8013,11.7924,11.8013,21200.0
2014-11-25 11:40:00,13.14,13.14,13.13,13.13,30800.0,11.7924,11.7924,11.7834,11.7834,30800.0
2014-11-25 11:45:00,13.13,13.15,13.13,13.15,34800.0,11.7834,11.8013,11.7834,11.8013,34800.0
2014-11-25 11:50:00,13.15,13.17,13.15,13.16,16800.0,11.8013,11.8193,11.8013,11.8103,16800.0
2014-11-25 11:55:00,13.17,13.19,13.17,13.19,26000.0,11.8193,11.8372,11.8193,11.8372,26000.0
2014-11-25 12:00:00,13.19,13.2,13.19,13.2,33600.0,11.8372,11.8462,11.8372,11.8462,33600.0
2014-11-25 12:05:00,13.2,13.21,13.2,13.21,18400.0,11.8462,11.8552,11.8462,11.8552,18400.0
2014-11-25 12:10:00,13.21,13.22,13.21,13.22,41600.0,11.8552,11.8641,11.8552,11.8641,41600.0
2014-11-25 12:15:00,13.22,13.22,13.21,13.21,22000.0,11.8641,11.8641,11.8552,11.8552,22000.0
2014-11-25 12:20:00,13.21,13.22,13.21,13.21,37600.0,11.8552,11.8641,11.8552,11.8552,37600.0
2014-11-25 12:25:00,13.21,13.22,13.21,13.22,22400.0,11.8552,11.8641,11.8552,11.8641,22400.0
2014-11-25 12:30:00,13.22,13.23,13.22,13.22,44000.0,11.8641,11.8731,11.8641,11.8641,44000.0
2014-11-25 12:35:00,13.22,13.23,13.22,13.22,46400.0,11.8641,11.8731,11.8641,11.8641,46400.0
2014-11-25 12:40:00,13.23,13.25,13.22,13.24,48800.0,11.8731,11.8911,11.8641,11.8821,48800.0
2014-11-25 12:45:00,13.24,13.25,13.24,13.24,22400.0,11.8821,11.8911,11.8821,11.8821,22400.0
2014-11-25 12:50:00,13.24,13.24,13.24,13.24,32400.0,11.8821,11.8821,11.8821,11.8821,32400.0
2014-11-25 12:55:00,13.24,13.24,13.23,13.23,24000.0,11.8821,11.8821,11.8731,11.8731,24000.0
2014-11-25 13:00:00,13.23,13.24,13.23,13.23,26800.0,11.8731,11.8821,11.8731,11.8731,26800.0
2014-11-25 13:05:00,13.23,13.23,13.22,13.22,69200.0,11.8731,11.8731,11.8641,11.8641,69200.0
2014-11-25 13:10:00,13.22,13.22,13.21,13.21,18000.0,11.8641,11.8641,11.8552,11.8552,18000.0
2014-11-25 13:15:00,13.21,13.22,13.21,13.22,8400.0,11.8552,11.8641,11.8552,11.8641,8400.0
2014-11-25 13:20:00,13.22,13.23,13.22,13.23,35600.0,11.8641,11.8731,11.8641,11.8731,35600.0
2014-11-25 13:25:00,13.23,13.24,13.23,13.24,25600.0,11.8731,11.8821,11.8731,11.8821,25600.0
2014-11-25 13:30:00,13.24,13.24,13.24,13.24,52400.0,11.8821,11.8821,11.8821,11.8821,52400.0
2014-11-25 13:35:00,13.24,13.24,13.24,13.24,30800.0,11.8821,11.8821,11.8821,11.8821,30800.0
2014-11-25 13:40:00,13.24,13.27,13.24,13.26,182400.0,11.8821,11.909,11.8821,11.9,182400.0
2014-11-25 13:45:00,13.26,13.26,13.26,13.26,13200.0,11.9,11.9,11.9,11.9,13200.0
2014-11-25 13:50:00,13.26,13.26,13.25,13.25,10000.0,11.9,11.9,11.8911,11.8911,10000.0
2014-11-25 13:55:00,13.26,13.26,13.24,13.24,29200.0,11.9,11.9,11.8821,11.8821,29200.0
2014-11-25 14:00:00,13.24,13.24,13.24,13.24,10000.0,11.8821,11.8821,11.8821,11.8821,10000.0
2014-11-25 14:05:00,13.23,13.24,13.22,13.24,45200.0,11.8731,11.8821,11.8641,11.8821,45200.0
2014-11-25 14:10:00,13.24,13.25,13.24,13.25,22400.0,11.8821,11.8911,11.8821,11.8911,22400.0
2014-11-25 14:15:00,13.25,13.25,13.23,13.23,9200.0,11.8911,11.8911,11.8731,11.8731,9200.0
2014-11-25 14:20:00,13.24,13.24,13.22,13.23,25200.0,11.8821,11.8821,11.8641,11.8731,25200.0
2014-11-25 14:25:00,13.22,13.23,13.21,13.21,34000.0,11.8641,11.8731,11.8552,11.8552,34000.0
2014-11-25 14:30:00,13.22,13.22,13.2,13.22,54400.0,11.8641,11.8641,11.8462,11.8641,54400.0
2014-11-25 14:35:00,13.22,13.23,13.21,13.23,34800.0,11.8641,11.8731,11.8552,11.8731,34800.0
2014-11-25 14:40:00,13.23,13.23,13.21,13.21,70800.0,11.8731,11.8731,11.8552,11.8552,70800.0
2014-11-25 14:45:00,13.21,13.22,13.21,13.21,398000.0,11.8552,11.8641,11.8552,11.8552,398000.0
2014-11-25 14:50:00,13.21,13.21,13.2,13.2,18400.0,11.8552,11.8552,11.8462,11.8462,18400.0
2014-11-25 14:55:00,13.2,13.2,13.18,13.19,22800.0,11.8462,11.8462,11.8282,11.8372,22800.0
2014-11-25 15:00:00,13.19,13.2,13.19,13.19,28000.0,11.8372,11.8462,11.8372,11.8372,28000.0
2014-11-25 15:05:00,13.19,13.19,13.18,13.18,43200.0,11.8372,11.8372,11.8282,11.8282,43200.0
2014-11-25 15:10:00,13.18,13.18,13.17,13.17,36800.0,11.8282,11.8282,11.8193,11.8193,36800.0
2014-11-25 15:15:00,13.18,13.18,13.17,13.17,24400.0,11.8282,11.8282,11.8193,11.8193,24400.0
2014-11-25 15:20:00,13.17,13.17,13.16,13.17,47600.0,11.8193,11.8193,11.8103,11.8193,47600.0
2014-11-25 15:25:00,13.17,13.17,13.16,13.16,22800.0,11.8193,11.8193,11.8103,11.8103,22800.0
2014-11-25 15:30:00,13.16,13.16,13.15,13.15,38000.0,11.8103,11.8103,11.8013,11.8013,38000.0
2014-11-25 15:35:00,13.16,13.16,13.15,13.15,33600.0,11.8103,11.8103,11.8013,11.8013,33600.0
2014-11-25 15:40:00,13.15,13.15,13.14,13.14,68000.0,11.8013,11.8013,11.7924,11.7924,68000.0
2014-11-25 15:45:00,13.14,13.15,13.13,13.14,170000.0,11.7924,11.8013,11.7834,11.7924,170000.0
2014-11-25 15:50:00,13.15,13.15,13.14,13.14,140000.0,11.8013,11.8013,11.7924,11.7924,140000.0
2014-11-25 15:55:00,13.14,13.16,13.13,13.15,707600.0,11.7924,11.8103,11.7834,11.8013,707600.0
2014-11-26 09:30:00,13.14,13.17,13.13,13.16,344400.0,11.7924,11.8193,11.7834,11.8103,344400.0
2014-11-26 09:35:00,13.16,13.18,13.16,13.17,23200.0,11.8103,11.8282,11.8103,11.8193,23200.0
2014-11-26 09:40:00,13.16,13.17,13.11,13.12,28000.0,11.8103,11.8193,11.7654,11.7744,28000.0
2014-11-26 09:45:00,13.12,13.14,13.12,13.13,26400.0,11.7744,11.7924,11.7744,11.7834,26400.0
2014-11-26 09:50:00,13.14,13.14,13.12,13.13,23600.0,11.7924,11.7924,11.7744,11.7834,23600.0
2014-11-26 09:55:00,13.13,13.16,13.13,13.16,42000.0,11.7834,11.8103,11.7834,11.8103,42000.0
2014-11-26 10:00:00,13.16,13.18,13.15,13.17,43600.0,11.8103,11.8282,11.8013,11.8193,43600.0
2014-11-26 10:05:00,13.18,13.22,13.17,13.22,69600.0,11.8282,11.8641,11.8193,11.8641,69600.0
2014-11-26 10:10:00,13.22,13.25,13.22,13.24,42000.0,11.8641,11.8911,11.8641,11.8821,42000.0
2014-11-26 10:15:00,13.24,13.24,13.23,13.24,12400.0,11.8821,11.8821,11.8731,11.8821,12400.0
2014-11-26 10:20:00,13.24,13.25,13.22,13.25,28000.0,11.8821,11.8911,11.8641,11.8911,28000.0
2014-11-26 10:25:00,13.25,13.27,13.24,13.26,55200.0,11.8911,11.909,11.8821,11.9,55200.0
2014-11-26 10:30:00,13.26,13.27,13.26,13.26,34000.0,11.9,11.909,11.9,11.9,34000.0
2014-11-26 10:35:00,13.25,13.26,13.24,13.24,23600.0,11.8911,11.9,11.8821,11.8821,23600.0
2014-11-26 10:40:00,13.24,13.24,13.22,13.23,30000.0,11.8821,11.8821,11.8641,11.8731,30000.0
2014-11-26 10:45:00,13.23,13.24,13.22,13.22,26400.0,11.8731,11.8821,11.8641,11.8641,26400.0
2014-11-26 10:50:00,13.22,13.24,13.22,13.22,26400.0,11.8641,11.8821,11.8641,11.8641,26400.0
2014-11-26 10:55:00,13.22,13.23,13.22,13.22,9200.0,11.8641,11.8731,11.8641,11.8641,9200.0
2014-11-26 11:00:00,13.22,13.23,13.22,13.23,26000.0,11.8641,11.8731,11.8641,11.8731,26000.0
2014-11-26 11:05:00,13.22,13.22,13.22,13.22,18400.0,11.8641,11.8641,11.8641,11.8641,18400.0
2014-11-26 11:10:00,13.22,13.23,13.21,13.23,94800.0,11.8641,11.8731,11.8552,11.8731,94800.0
2014-11-26 11:15:00,13.23,13.23,13.19,13.19,140400.0,11.8731,11.8731,11.8372,11.8372,140400.0
2014-11-26 11:20:00,13.2,13.2,13.17,13.18,17600.0,11.8462,11.8462,11.8193,11.8282,17600.0
2014-11-26 11:25:00,13.18,13.18,13.17,13.18,21200.0,11.8282,11.8282,11.8193,11.8282,21200.0
2014-11-26 11:30:00,13.18,13.18,13.17,13.17,8800.0,11.8282,11.8282,11.8193,11.8193,8800.0
2014-11-26 11:35:00,13.17,13.17,13.17,13.17,17600.0,11.8193,11.8193,11.8193,11.8193,17600.0
2014-11-26 11:40:00,13.17,13.19,13.17,13.19,18800.0,11.8193,11.8372,11.8193,11.8372,18800.0
2014-11-26 11:45:00,13.19,13.2,13.19,13.2,15600.0,11.8372,11.8462,11.8372,11.8462,15600.0
2014-11-26 11:50:00,13.2,13.21,13.2,13.21,28400.0,11.8462,11.8552,11.8462,11.8552,28400.0
2014-11-26 11:55:00,13.21,13.22,13.21,13.22,27200.0,11.8552,11.8641,11.8552,11.8641,27200.0
2014-11-26 12:00:00,13.21,13.22,13.21,13.22,15600.0,11.8552,11.8641,11.8552,11.8641,15600.0
2014-11-26 12:05:00,13.22,13.22,13.22,13.22,16800.0,11.8641,11.8641,11.8641,11.8641,16800.0
2014-11-26 12:10:00,13.21,13.22,13.21,13.22,19200.0,11.8552,11.8641,11.8552,11.8641,19200.0
2014-11-26 12:15:00,13.22,13.22,13.22,13.22,8000.0,11.8641,11.8641,11.8641,11.8641,8000.0
2014-11-26 12:20:00,13.22,13.23,13.22,13.22,30800.0,11.8641,11.8731,11.8641,11.8641,30800.0
2014-11-26 12:25:00,13.22,13.22,13.22,13.22,12400.0,11.8641,11.8641,11.8641,11.8641,12400.0
2014-11-26 12:30:00,13.22,13.22,13.22,13.22,14400.0,11.8641,11.8641,11.8641,11.8641,14400.0
2014-11-26 12:35:00,13.22,13.22,13.22,13.22,16800.0,11.8641,11.8641,11.8641,11.8641,16800.0
2014-11-26 12:40:00,13.21,13.21,13.2,13.2,20000.0,11.8552,11.8552,11.8462,11.8462,20000.0
2014-11-26 12:45:00,13.2,13.2,13.19,13.19,13200.0,11.8462,11.8462,11.8372,11.8372,13200.0
2014-11-26 12:50:00,13.19,13.19,13.19,13.19,24000.0,11.8372,11.8372,11.8372,11.8372,24000.0
2014-11-26 12:55:00,13.19,13.19,13.19,13.19,19600.0,11.8372,11.8372,11.8372,11.8372,19600.0
2014-11-26 13:00:00,13.19,13.2,13.19,13.2,21600.0,11.8372,11.8462,11.8372,11.8462,21600.0
2014-11-26 13:05:00,13.2,13.2,13.2,13.2,19200.0,11.8462,11.8462,11.8462,11.8462,19200.0
2014-11-26 13:10:00,13.2,13.2,13.19,13.19,21200.0,11.8462,11.8462,11.8372,11.8372,21200.0
2014-11-26 13:15:00,13.19,13.2,13.19,13.2,16000.0,11.8372,11.8462,11.8372,11.8462,16000.0
2014-11-26 13:20:00,13.2,13.21,13.2,13.2,13600.0,11.8462,11.8552,11.8462,11.8462,13600.0
2014-11-26 13:25:00,13.21,13.21,13.2,13.21,11200.0,11.8552,11.8552,11.8462,11.8552,11200.0
2014-11-26 13:30:00,13.21,13.21,13.21,13.21,21200.0,11.8552,11.8552,11.8552,11.8552,21200.0
2014-11-26 13:35:00,13.21,13.21,13.2,13.2,24000.0,11.8552,11.8552,11.8462,11.8462,24000.0
2014-11-26 13:40:00,13.2,13.2,13.19,13.2,22800.0,11.8462,11.8462,11.8372,11.8462,22800.0
2014-11-26 13:45:00,13.21,13.21,13.21,13.21,13200.0,11.8552,11.8552,11.8552,11.8552,13200.0
2014-11-26 13:50:00,13.21,13.21,13.2,13.21,13600.0,11.8552,11.8552,11.8462,11.8552,13600.0
2014-11-26 13:55:00,13.2,13.21,13.2,13.2,22000.0,11.8462,11.8552,11.8462,11.8462,22000.0
2014-11-26 14:00:00,13.2,13.21,13.2,13.21,14400.0,11.8462,11.8552,11.8462,11.8552,14400.0
2014-11-26 14:05:00,13.21,13.22,13.21,13.22,142000.0,11.8552,11.8641,11.8552,11.8641,142000.0
2014-11-26 14:10:00,13.22,13.23,13.22,13.22,38400.0,11.8641,11.8731,11.8641,11.8641,38400.0
2014-11-26 14:15:00,13.22,13.23,13.22,13.22,51200.0,11.8641,11.8731,11.8641,11.8641,51200.0
2014-11-26 14:20:00,13.22,13.23,13.22,13.22,52000.0,11.8641,11.8731,11.8641,11.8641,52000.0
2014-11-26 14:25:00,13.22,13.24,13.22,13.24,96800.0,11.8641,11.8821,11.8641,11.8821,96800.0
2014-11-26 14:30:00,13.24,13.26,13.24,13.26,44400.0,11.8821,11.9,11.8821,11.9,44400.0
2014-11-26 14:35:00,13.26,13.27,13.26,13.26,36400.0,11.9,11.909,11.9,11.9,36400.0
2014-11-26 14:40:00,13.26,13.26,13.26,13.26,37600.0,11.9,11.9,11.9,11.9,37600.0
2014-11-26 14:45:00,13.26,13.26,13.26,13.26,29200.0,11.9,11.9,11.9,11.9,29200.0
2014-11-26 14:50:00,13.26,13.27,13.26,13.27,23600.0,11.9,11.909,11.9,11.909,23600.0
2014-11-26 14:55:00,13.27,13.27,13.26,13.26,48400.0,11.909,11.909,11.9,11.9,48400.0
2014-11-26 15:00:00,13.26,13.26,13.25,13.25,53200.0,11.9,11.9,11.8911,11.8911,53200.0
2014-11-26 15:05:00,13.25,13.25,13.25,13.25,28000.0,11.8911,11.8911,11.8911,11.8911,28000.0
2014-11-26 15:10:00,13.25,13.26,13.25,13.26,45600.0,11.8911,11.9,11.8911,11.9,45600.0
2014-11-26 15:15:00,13.26,13.26,13.25,13.26,56800.0,11.9,11.9,11.8911,11.9,56800.0
2014-11-26 15:20:00,13.26,13.26,13.26,13.26,30000.0,11.9,11.9,11.9,11.9,30000.0
2014-11-26 15:25:00,13.26,13.26,13.25,13.26,60800.0,11.9,11.9,11.8911,11.9,60800.0
2014-11-26 15:30:00,13.26,13.26,13.25,13.25,40000.0,11.9,11.9,11.8911,11.8911,40000.0
2014-11-26 15:35:00,13.25,13.25,13.24,13.25,82400.0,11.8911,11.8911,11.8821,11.8911,82400.0
2014-11-26 15:40:00,13.25,13.25,13.24,13.25,70400.0,11.8911,11.8911,11.8821,11.8911,70400.0
2014-11-26 15:45:00,13.25,13.25,13.24,13.24,80400.0,11.8911,11.8911,11.8821,11.8821,80400.0
2014-11-26 15:50:00,13.24,13.25,13.24,13.24,117200.0,11.8821,11.8911,11.8821,11.8821,117200.0
2014-11-26 15:55:00,13.24,13.25,13.24,13.24,173600.0,11.8821,11.8911,11.8821,11.8821,173600.0
2014-11-28 09:30:00,13.28,13.28,13.24,13.24,34800.0,11.918,11.918,11.8821,11.8821,34800.0
2014-11-28 09:35:00,13.24,13.27,13.22,13.26,32000.0,11.8821,11.909,11.8641,11.9,32000.0
2014-11-28 09:40:00,13.26,13.26,13.22,13.24,33600.0,11.9,11.9,11.8641,11.8821,33600.0
2014-11-28 09:45:00,13.23,13.24,13.22,13.24,14800.0,11.8731,11.8821,11.8641,11.8821,14800.0
2014-11-28 09:50:00,13.24,13.29,13.24,13.29,16000.0,11.8821,11.927,11.8821,11.927,16000.0
2014-11-28 09:55:00,13.29,13.29,13.27,13.29,9200.0,11.927,11.927,11.909,11.927,9200.0
2014-11-28 10:00:00,13.29,13.29,13.27,13.28,10400.0,11.927,11.927,11.909,11.918,10400.0
2014-11-28 10:05:00,13.29,13.31,13.28,13.31,32000.0,11.927,11.9449,11.918,11.9449,32000.0
2014-11-28 10:10:00,13.31,13.35,13.31,13.35,103600.0,11.9449,11.9808,11.9449,11.9808,103600.0
2014-11-28 10:15:00,13.34,13.36,13.34,13.36,36000.0,11.9718,11.9898,11.9718,11.9898,36000.0
2014-11-28 10:20:00,13.35,13.36,13.33,13.36,27600.0,11.9808,11.9898,11.9629,11.9898,27600.0
2014-11-28 10:25:00,13.35,13.37,13.35,13.37,44800.0,11.9808,11.9988,11.9808,11.9988,44800.0
2014-11-28 10:30:00,13.36,13.36,13.34,13.34,24000.0,11.9898,11.9898,11.9718,11.9718,24000.0
2014-11-28 10:35:00,13.33,13.35,13.32,13.35,51600.0,11.9629,11.9808,11.9539,11.9808,51600.0
2014-11-28 10:40:00,13.34,13.35,13.33,13.34,28000.0,11.9718,11.9808,11.9629,11.9718,28000.0
2014-11-28 10:45:00,13.34,13.35,13.33,13.35,45200.0,11.9718,11.9808,11.9629,11.9808,45200.0
2014-11-28 10:50:00,13.35,13.36,13.34,13.35,32400.0,11.9808,11.9898,11.9718,11.9808,32400.0
2014-11-28 10:55:00,13.34,13.38,13.34,13.36,46400.0,11.9718,12.0077,11.9718,11.9898,46400.0
2014-11-28 11:00:00,13.36,13.36,13.34,13.34,25600.0,11.9898,11.9898,11.9718,11.9718,25600.0
2014-11-28 11:05:00,13.34,13.35,13.34,13.35,20000.0,11.9718,11.9808,11.9718,11.9808,20000.0
2014-11-28 11:10:00,13.35,13.36,13.35,13.35,60800.0,11.9808,11.9898,11.9808,11.9808,60800.0
2014-11-28 11:15:00,13.35,13.35,13.34,13.34,28400.0,11.9808,11.9808,11.9718,11.9718,28400.0
2014-11-28 11:20:00,13.34,13.36,13.34,13.36,34400.0,11.9718,11.9898,11.9718,11.9898,34400.0
2014-11-28 11:25:00,13.35,13.37,13.35,13.36,26000.0,11.9808,11.9988,11.9808,11.9898,26000.0
2014-11-28 11:30:00,13.36,13.39,13.36,13.38,62400.0,11.9898,12.0167,11.9898,12.0077,62400.0
2014-11-28 11:35:00,13.38,13.4,13.38,13.39,34400.0,12.0077,12.0257,12.0077,12.0167,34400.0
2014-11-28 11:40:00,13.4,13.41,13.39,13.41,72400.0,12.0257,12.0347,12.0167,12.0347,72400.0
2014-11-28 11:45:00,13.41,13.41,13.38,13.4,96000.0,12.0347,12.0347,12.0077,12.0257,96000.0
2014-11-28 11:50:00,13.4,13.4,13.38,13.38,34800.0,12.0257,12.0257,12.0077,12.0077,34800.0
2014-11-28 11:55:00,13.38,13.4,13.38,13.39,39200.0,12.0077,12.0257,12.0077,12.0167,39200.0
2014-11-28 12:00:00,13.4,13.4,13.39,13.4,46800.0,12.0257,12.0257,12.0167,12.0257,46800.0
2014-11-28 12:05:00,13.4,13.4,13.39,13.39,36400.0,12.0257,12.0257,12.0167,12.0167,36400.0
2014-11-28 12:10:00,13.39,13.43,13.39,13.43,56000.0,12.0167,12.0526,12.0167,12.0526,56000.0
2014-11-28 12:15:00,13.42,13.43,13.42,13.42,97200.0,12.0436,12.0526,12.0436,12.0436,97200.0
2014-11-28 12:20:00,13.42,13.43,13.42,13.43,40800.0,12.0436,12.0526,12.0436,12.0526,40800.0
2014-11-28 12:25:00,13.43,13.44,13.43,13.43,148000.0,12.0526,12.0616,12.0526,12.0526,148000.0
2014-11-28 12:30:00,13.43,13.43,13.42,13.42,72800.0,12.0526,12.0526,12.0436,12.0436,72800.0
2014-11-28 12:35:00,13.42,13.42,13.42,13.42,100400.0,12.0436,12.0436,12.0436,12.0436,100400.0
2014-11-28 12:40:00,13.42,13.44,13.41,13.44,175600.0,12.0436,12.0616,12.0347,12.0616,175600.0
2014-11-28 12:45:00,13.43,13.43,13.42,13.42,187600.0,12.0526,12.0526,12.0436,12.0436,187600.0
2014-11-28 12:50:00,13.42,13.42,13.4,13.4,156400.0,12.0436,12.0436,12.0257,12.0257,156400.0
2014-11-28 12:55:00,13.4,13.41,13.37,13.41,327200.0,12.0257,12.0347,11.9988,12.0347,327200.0
2014-12-01 09:30:00,13.35,13.35,13.31,13.33,78000.0,11.9808,11.9808,11.9449,11.9629,78000.0
2014-12-01 09:35:00,13.33,13.34,13.31,13.33,34800.0,11.9629,11.9718,11.9449,11.9629,34800.0
2014-12-01 09:40:00,13.33,13.33,13.3,13.31,42400.0,11.9629,11.9629,11.9359,11.9449,42400.0
2014-12-01 09:45:00,13.31,13.31,13.3,13.31,56000.0,11.9449,11.9449,11.9359,11.9449,56000.0
2014-12-01 09:50:00,13.3,13.3,13.27,13.28,69600.0,11.9359,11.9359,11.909,11.918,69600.0
2014-12-01 09:55:00,13.28,13.31,13.28,13.31,26800.0,11.918,11.9449,11.918,11.9449,26800.0
2014-12-01 10:00:00,13.3,13.33,13.3,13.33,21600.0,11.9359,11.9629,11.9359,11.9629,21600.0
2014-12-01 10:05:00,13.33,13.35,13.32,13.34,45200.0,11.9629,11.9808,11.9539,11.9718,45200.0
2014-12-01 10:10:00,13.33,13.36,13.33,13.36,34000.0,11.9629,11.9898,11.9629,11.9898,34000.0
2014-12-01 10:15:00,13.35,13.37,13.35,13.36,23200.0,11.9808,11.9988,11.9808,11.9898,23200.0
2014-12-01 10:20:00,13.35,13.37,13.35,13.35,25600.0,11.9808,11.9988,11.9808,11.9808,25600.0
2014-12-01 10:25:00,13.35,13.35,13.34,13.35,26800.0,11.9808,11.9808,11.9718,11.9808,26800.0
2014-12-01 10:30:00,13.35,13.35,13.34,13.35,28400.0,11.9808,11.9808,11.9718,11.9808,28400.0
2014-12-01 10:35:00,13.34,13.35,13.33,13.33,46400.0,11.9718,11.9808,11.9629,11.9629,46400.0
2014-12-01 10:40:00,13.34,13.34,13.32,13.33,58000.0,11.9718,11.9718,11.9539,11.9629,58000.0
2014-12-01 10:45:00,13.33,13.33,13.31,13.32,36400.0,11.9629,11.9629,11.9449,11.9539,36400.0
2014-12-01 10:50:00,13.32,13.32,13.3,13.31,40400.0,11.9539,11.9539,11.9359,11.9449,40400.0
2014-12-01 10:55:00,13.31,13.31,13.3,13.31,34000.0,11.9449,11.9449,11.9359,11.9449,34000.0
2014-12-01 11:00:00,13.31,13.31,13.29,13.3,37200.0,11.9449,11.9449,11.927,11.9359,37200.0
2014-12-01 11:05:00,13.3,13.31,13.29,13.29,40000.0,11.9359,11.9449,11.927,11.927,40000.0
2014-12-01 11:10:00,13.29,13.3,13.29,13.29,43200.0,11.927,11.9359,11.927,11.927,43200.0
2014-12-01 11:15:00,13.29,13.31,13.29,13.3,35600.0,11.927,11.9449,11.927,11.9359,35600.0
2014-12-01 11:20:00,13.3,13.31,13.3,13.31,30400.0,11.9359,11.9449,11.9359,11.9449,30400.0
2014-12-01 11:25:00,13.3,13.31,13.3,13.31,40000.0,11.9359,11.9449,11.9359,11.9449,40000.0
2014-12-01 11:30:00,13.31,13.32,13.31,13.31,23200.0,11.9449,11.9539,11.9449,11.9449,23200.0
2014-12-01 11:35:00,13.31,13.31,13.31,13.31,17200.0,11.9449,11.9449,11.9449,11.9449,17200.0
2014-12-01 11:40:00,13.31,13.31,13.3,13.31,26400.0,11.9449,11.9449,11.9359,11.9449,26400.0
2014-12-01 11:45:00,13.3,13.31,13.28,13.29,30000.0,11.9359,11.9449,11.918,11.927,30000.0
2014-12-01 11:50:00,13.29,13.29,13.28,13.28,20000.0,11.927,11.927,11.918,11.918,20000.0
2014-12-01 11:55:00,13.28,13.3,13.28,13.3,26400.0,11.918,11.9359,11.918,11.9359,26400.0
2014-12-01 12:00:00,13.3,13.31,13.3,13.3,22400.0,11.9359,11.9449,11.9359,11.9359,22400.0
2014-12-01 12:05:00,13.3,13.31,13.3,13.31,28400.0,11.9359,11.9449,11.9359,11.9449,28400.0
2014-12-01 12:10:00,13.3,13.33,13.3,13.33,20000.0,11.9359,11.9629,11.9359,11.9629,20000.0
2014-12-01 12:15:00,13.33,13.33,13.32,13.33,21200.0,11.9629,11.9629,11.9539,11.9629,21200.0
2014-12-01 12:20:00,13.33,13.35,13.33,13.35,32000.0,11.9629,11.9808,11.9629,11.9808,32000.0
2014-12-01 12:25:00,13.35,13.35,13.33,13.33,11200.0,11.9808,11.9808,11.9629,11.9629,11200.0
2014-12-01 12:30:00,13.33,13.33,13.32,13.32,18800.0,11.9629,11.9629,11.9539,11.9539,18800.0
2014-12-01 12:35:00,13.33,13.33,13.31,13.31,24000.0,11.9629,11.9629,11.9449,11.9449,24000.0
2014-12-01 12:40:00,13.32,13.33,13.31,13.32,22000.0,11.9539,11.9629,11.9449,11.9539,22000.0
2014-12-01 12:45:00,13.32,13.32,13.3,13.31,18800.0,11.9539,11.9539,11.9359,11.9449,18800.0
2014-12-01 12:50:00,13.31,13.31,13.3,13.31,31200.0,11.9449,11.9449,11.9359,11.9449,31200.0
2014-12-01 12:55:00,13.31,13.33,13.31,13.33,28400.0,11.9449,11.9629,11.9449,11.9629,28400.0
2014-12-01 13:00:00,13.33,13.34,13.33,13.34,22000.0,11.9629,11.9718,11.9629,11.9718,22000.0
2014-12-01 13:05:00,13.34,13.35,13.33,13.33,15600.0,11.9718,11.9808,11.9629,11.9629,15600.0
2014-12-01 13:10:00,13.33,13.33,13.32,13.32,8000.0,11.9629,11.9629,11.9539,11.9539,8000.0
2014-12-01 13:15:00,13.32,13.33,13.32,13.33,15200.0,11.9539,11.9629,11.9539,11.9629,15200.0
2014-12-01 13:20:00,13.32,13.34,13.32,13.33,14000.0,11.9539,11.9718,11.9539,11.9629,14000.0
2014-12-01 13:25:00,13.33,13.33,13.31,13.32,10000.0,11.9629,11.9629,11.9449,11.9539,10000.0
2014-12-01 13:30:00,13.32,13.33,13.32,13.32,15600.0,11.9539,11.9629,11.9539,11.9539,15600.0
2014-12-01 13:35:00,13.32,13.33,13.32,13.33,23600.0,11.9539,11.9629,11.9539,11.9629,23600.0
2014-12-01 13:40:00,13.33,13.33,13.32,13.32,28400.0,11.9629,11.9629,11.9539,11.9539,28400.0
2014-12-01 13:45:00,13.32,13.34,13.32,13.34,24800.0,11.9539,11.9718,11.9539,11.9718,24800.0
2014-12-01 13:50:00,13.33,13.33,13.33,13.33,10800.0,11.9629,11.9629,11.9629,11.9629,10800.0
2014-12-01 13:55:00,13.33,13.33,13.32,13.32,24800.0,11.9629,11.9629,11.9539,11.9539,24800.0
2014-12-01 14:00:00,13.32,13.33,13.32,13.32,22800.0,11.9539,11.9629,11.9539,11.9539,22800.0
2014-12-01 14:05:00,13.32,13.33,13.31,13.32,34000.0,11.9539,11.9629,11.9449,11.9539,34000.0
2014-12-01 14:10:00,13.32,13.32,13.3,13.31,28000.0,11.9539,11.9539,11.9359,11.9449,28000.0
2014-12-01 14:15:00,13.31,13.31,13.3,13.3,24800.0,11.9449,11.9449,11.9359,11.9359,24800.0
2014-12-01 14:20:00,13.3,13.3,13.29,13.29,37600.0,11.9359,11.9359,11.927,11.927,37600.0
2014-12-01 14:25:00,13.29,13.3,13.28,13.28,34400.0,11.927,11.9359,11.918,11.918,34400.0
2014-12-01 14:30:00,13.28,13.3,13.28,13.3,25200.0,11.918,11.9359,11.918,11.9359,25200.0
2014-12-01 14:35:00,13.3,13.3,13.28,13.3,29600.0,11.9359,11.9359,11.918,11.9359,29600.0
2014-12-01 14:40:00,13.3,13.3,13.29,13.29,46800.0,11.9359,11.9359,11.927,11.927,46800.0
2014-12-01 14:45:00,13.29,13.3,13.29,13.29,28000.0,11.927,11.9359,11.927,11.927,28000.0
2014-12-01 14:50:00,13.29,13.3,13.29,13.3,26800.0,11.927,11.9359,11.927,11.9359,26800.0
2014-12-01 14:55:00,13.3,13.3,13.28,13.28,64400.0,11.9359,11.9359,11.918,11.918,64400.0
2014-12-01 15:00:00,13.28,13.3,13.28,13.3,47200.0,11.918,11.9359,11.918,11.9359,47200.0
2014-12-01 15:05:00,13.29,13.3,13.29,13.3,24800.0,11.927,11.9359,11.927,11.9359,24800.0
2014-12-01 15:10:00,13.3,13.3,13.29,13.3,100400.0,11.9359,11.9359,11.927,11.9359,100400.0
2014-12-01 15:15:00,13.3,13.32,13.29,13.31,54400.0,11.9359,11.9539,11.927,11.9449,54400.0
2014-12-01 15:20:00,13.31,13.31,13.29,13.3,87200.0,11.9449,11.9449,11.927,11.9359,87200.0
2014-12-01 15:25:00,13.3,13.31,13.29,13.29,75600.0,11.9359,11.9449,11.927,11.927,75600.0
2014-12-01 15:30:00,13.29,13.29,13.28,13.28,76800.0,11.927,11.927,11.918,11.918,76800.0
2014-12-01 15:35:00,13.28,13.28,13.26,13.26,114400.0,11.918,11.918,11.9,11.9,114400.0
2014-12-01 15:40:00,13.27,13.27,13.26,13.26,49600.0,11.909,11.909,11.9,11.9,49600.0
2014-12-01 15:45:00,13.26,13.27,13.25,13.26,115200.0,11.9,11.909,11.8911,11.9,115200.0
2014-12-01 15:50:00,13.26,13.26,13.24,13.25,107200.0,11.9,11.9,11.8821,11.8911,107200.0
2014-12-01 15:55:00,13.25,13.26,13.23,13.24,325200.0,11.8911,11.9,11.8731,11.8821,325200.0
2014-12-02 09:30:00,13.24,13.3,13.24,13.28,43600.0,11.8821,11.9359,11.8821,11.918,43600.0
2014-12-02 09:35:00,13.27,13.28,13.26,13.26,7600.0,11.909,11.918,11.9,11.9,7600.0
2014-12-02 09:40:00,13.26,13.27,13.25,13.27,18800.0,11.9,11.909,11.8911,11.909,18800.0
2014-12-02 09:45:00,13.25,13.26,13.23,13.23,15600.0,11.8911,11.9,11.8731,11.8731,15600.0
2014-12-02 09:50:00,13.22,13.22,13.22,13.22,8400.0,11.8641,11.8641,11.8641,11.8641,8400.0
2014-12-02 09:55:00,13.22,13.23,13.21,13.23,14800.0,11.8641,11.8731,11.8552,11.8731,14800.0
2014-12-02 10:00:00,13.24,13.25,13.23,13.25,18400.0,11.8821,11.8911,11.8731,11.8911,18400.0
2014-12-02 10:05:00,13.25,13.25,13.24,13.24,22800.0,11.8911,11.8911,11.8821,11.8821,22800.0
2014-12-02 10:10:00,13.24,13.24,13.23,13.23,10400.0,11.8821,11.8821,11.8731,11.8731,10400.0
2014-12-02 10:15:00,13.24,13.24,13.23,13.24,19200.0,11.8821,11.8821,11.8731,11.8821,19200.0
2014-12-02 10:20:00,13.24,13.24,13.23,13.23,7600.0,11.8821,11.8821,11.8731,11.8731,7600.0
2014-12-02 10:25:00,13.23,13.25,13.23,13.24,15600.0,11.8731,11.8911,11.8731,11.8821,15600.0
2014-12-02 10:30:00,13.24,13.25,13.24,13.25,7600.0,11.8821,11.8911,11.8821,11.8911,7600.0
2014-12-02 10:35:00,13.25,13.26,13.24,13.25,28000.0,11.8911,11.9,11.8821,11.8911,28000.0
2014-12-02 10:40:00,13.25,13.26,13.25,13.26,24000.0,11.8911,11.9,11.8911,11.9,24000.0
2014-12-02 10:45:00,13.26,13.27,13.26,13.26,24000.0,11.9,11.909,11.9,11.9,24000.0
2014-12-02 10:50:00,13.26,13.26,13.24,13.25,15600.0,11.9,11.9,11.8821,11.8911,15600.0
2014-12-02 10:55:00,13.25,13.27,13.25,13.27,33600.0,11.8911,11.909,11.8911,11.909,33600.0
2014-12-02 11:00:00,13.27,13.27,13.27,13.27,19200.0,11.909,11.909,11.909,11.909,19200.0
2014-12-02 11:05:00,13.27,13.28,13.27,13.27,24400.0,11.909,11.918,11.909,11.909,24400.0
2014-12-02 11:10:00,13.27,13.27,13.26,13.26,23200.0,11.909,11.909,11.9,11.9,23200.0
2014-12-02 11:15:00,13.26,13.27,13.26,13.26,24400.0,11.9,11.909,11.9,11.9,24400.0
2014-12-02 11:20:00,13.26,13.27,13.26,13.26,18800.0,11.9,11.909,11.9,11.9,18800.0
2014-12-02 11:25:00,13.26,13.26,13.24,13.25,30000.0,11.9,11.9,11.8821,11.8911,30000.0
2014-12-02 11:30:00,13.24,13.25,13.24,13.24,14400.0,11.8821,11.8911,11.8821,11.8821,14400.0
2014-12-02 11:35:00,13.24,13.25,13.24,13.25,16000.0,11.8821,11.8911,11.8821,11.8911,16000.0
2014-12-02 11:40:00,13.25,13.25,13.24,13.24,35200.0,11.8911,11.8911,11.8821,11.8821,35200.0
2014-12-02 11:45:00,13.24,13.26,13.24,13.26,23200.0,11.8821,11.9,11.8821,11.9,23200.0
2014-12-02 11:50:00,13.25,13.26,13.24,13.25,40800.0,11.8911,11.9,11.8821,11.8911,40800.0
2014-12-02 11:55:00,13.25,13.25,13.24,13.25,37600.0,11.8911,11.8911,11.8821,11.8911,37600.0
2014-12-02 12:00:00,13.25,13.25,13.24,13.25,16400.0,11.8911,11.8911,11.8821,11.8911,16400.0
2014-12-02 12:05:00,13.25,13.25,13.24,13.24,18400.0,11.8911,11.8911,11.8821,11.8821,18400.0
2014-12-02 12:10:00,13.25,13.25,13.24,13.24,13600.0,11.8911,11.8911,11.8821,11.8821,13600.0
2014-12-02 12:15:00,13.24,13.25,13.24,13.24,8800.0,11.8821,11.8911,11.8821,11.8821,8800.0
2014-12-02 12:20:00,13.24,13.24,13.24,13.24,12800.0,11.8821,11.8821,11.8821,11.8821,12800.0
2014-12-02 12:25:00,13.24,13.25,13.24,13.24,18000.0,11.8821,11.8911,11.8821,11.8821,18000.0
2014-12-02 12:30:00,13.25,13.25,13.24,13.24,14800.0,11.8911,11.8911,11.8821,11.8821,14800.0
2014-12-02 12:35:00,13.24,13.24,13.23,13.24,10800.0,11.8821,11.8821,11.8731,11.8821,10800.0
2014-12-02 12:40:00,13.24,13.24,13.24,13.24,8800.0,11.8821,11.8821,11.8821,11.8821,8800.0
2014-12-02 12:45:00,13.24,13.24,13.24,13.24,12800.0,11.8821,11.8821,11.8821,11.8821,12800.0
2014-12-02 12:50:00,13.24,13.24,13.24,13.24,6800.0,11.8821,11.8821,11.8821,11.8821,6800.0
2014-12-02 12:55:00,13.24,13.24,13.24,13.24,16800.0,11.8821,11.8821,11.8821,11.8821,16800.0
2014-12-02 13:00:00,13.24,13.25,13.24,13.25,23600.0,11.8821,11.8911,11.8821,11.8911,23600.0
2014-12-02 13:05:00,13.24,13.25,13.24,13.25,15600.0,11.8821,11.8911,11.8821,11.8911,15600.0
2014-12-02 13:10:00,13.25,13.26,13.24,13.25,58400.0,11.8911,11.9,11.8821,11.8911,58400.0
2014-12-02 13:15:00,13.25,13.25,13.24,13.25,8800.0,11.8911,11.8911,11.8821,11.8911,8800.0
2014-12-02 13:20:00,13.25,13.25,13.24,13.25,21200.0,11.8911,11.8911,11.8821,11.8911,21200.0
2014-12-02 13:25:00,13.25,13.26,13.25,13.26,115600.0,11.8911,11.9,11.8911,11.9,115600.0
2014-12-02 13:30:00,13.26,13.26,13.25,13.25,29600.0,11.9,11.9,11.8911,11.8911,29600.0
2014-12-02 13:35:00,13.25,13.26,13.24,13.25,54800.0,11.8911,11.9,11.8821,11.8911,54800.0
2014-12-02 13:40:00,13.25,13.25,13.24,13.24,40000.0,11.8911,11.8911,11.8821,11.8821,40000.0
2014-12-02 13:45:00,13.24,13.25,13.24,13.25,28400.0,11.8821,11.8911,11.8821,11.8911,28400.0
2014-12-02 13:50:00,13.25,13.25,13.24,13.24,20000.0,11.8911,11.8911,11.8821,11.8821,20000.0
2014-12-02 13:55:00,13.24,13.25,13.24,13.25,23200.0,11.8821,11.8911,11.8821,11.8911,23200.0
2014-12-02 14:00:00,13.25,13.25,13.24,13.25,12000.0,11.8911,11.8911,11.8821,11.8911,12000.0
2014-12-02 14:05:00,13.25,13.25,13.24,13.24,15200.0,11.8911,11.8911,11.8821,11.8821,15200.0
2014-12-02 14:10:00,13.24,13.25,13.24,13.24,45600.0,11.8821,11.8911,11.8821,11.8821,45600.0
2014-12-02 14:15:00,13.24,13.25,13.24,13.25,25600.0,11.8821,11.8911,11.8821,11.8911,25600.0
2014-12-02 14:20:00,13.25,13.25,13.25,13.25,46800.0,11.8911,11.8911,11.8911,11.8911,46800.0
2014-12-02 14:25:00,13.24,13.25,13.24,13.25,14400.0,11.8821,11.8911,11.8821,11.8911,14400.0
2014-12-02 14:30:00,13.25,13.25,13.24,13.25,50400.0,11.8911,11.8911,11.8821,11.8911,50400.0
2014-12-02 14:35:00,13.25,13.25,13.25,13.25,25200.0,11.8911,11.8911,11.8911,11.8911,25200.0
2014-12-02 14:40:00,13.25,13.26,13.25,13.26,59600.0,11.8911,11.9,11.8911,11.9,59600.0
2014-12-02 14:45:00,13.26,13.28,13.26,13.28,38400.0,11.9,11.918,11.9,11.918,38400.0
2014-12-02 14:50:00,13.29,13.29,13.28,13.28,34800.0,11.927,11.927,11.918,11.918,34800.0
2014-12-02 14:55:00,13.28,13.29,13.28,13.29,64400.0,11.918,11.927,11.918,11.927,64400.0
2014-12-02 15:00:00,13.29,13.3,13.27,13.27,131200.0,11.927,11.9359,11.909,11.909,131200.0
2014-12-02 15:05:00,13.28,13.29,13.28,13.28,26800.0,11.918,11.927,11.918,11.918,26800.0
2014-12-02 15:10:00,13.29,13.3,13.29,13.3,44800.0,11.927,11.9359,11.927,11.9359,44800.0
2014-12-02 15:15:00,13.3,13.3,13.29,13.3,47600.0,11.9359,11.9359,11.927,11.9359,47600.0
2014-12-02 15:20:00,13.3,13.3,13.27,13.27,84400.0,11.9359,11.9359,11.909,11.909,84400.0
2014-12-02 15:25:00,13.28,13.28,13.27,13.28,52400.0,11.918,11.918,11.909,11.918,52400.0
2014-12-02 15:30:00,13.28,13.29,13.27,13.29,120400.0,11.918,11.927,11.909,11.927,120400.0
2014-12-02 15:35:00,13.29,13.3,13.28,13.29,93600.0,11.927,11.9359,11.918,11.927,93600.0
2014-12-02 15:40:00,13.29,13.3,13.29,13.29,59200.0,11.927,11.9359,11.927,11.927,59200.0
2014-12-02 15:45:00,13.29,13.3,13.29,13.29,138000.0,11.927,11.9359,11.927,11.927,138000.0
2014-12-02 15:50:00,13.3,13.3,13.29,13.29,80000.0,11.9359,11.9359,11.927,11.927,80000.0
2014-12-02 15:55:00,13.29,13.3,13.29,13.3,205200.0,11.927,11.9359,11.927,11.9359,205200.0
2014-12-03 09:30:00,13.26,13.32,13.24,13.31,69200.0,11.9277,11.9817,11.9098,11.9727,69200.0
2014-12-03 09:35:00,13.29,13.37,13.28,13.37,31600.0,11.9547,12.0267,11.9457,12.0267,31600.0
2014-12-03 09:40:00,13.38,13.38,13.34,13.38,19200.0,12.0357,12.0357,11.9997,12.0357,19200.0
2014-12-03 09:45:00,13.38,13.38,13.36,13.36,9200.0,12.0357,12.0357,12.0177,12.0177,9200.0
2014-12-03 09:50:00,13.35,13.35,13.34,13.34,2800.0,12.0087,12.0087,11.9997,11.9997,2800.0
2014-12-03 09:55:00,13.34,13.34,13.31,13.32,8000.0,11.9997,11.9997,11.9727,11.9817,8000.0
2014-12-03 10:00:00,13.32,13.33,13.31,13.31,36400.0,11.9817,11.9907,11.9727,11.9727,36400.0
2014-12-03 10:05:00,13.3,13.33,13.3,13.33,22400.0,11.9637,11.9907,11.9637,11.9907,22400.0
2014-12-03 10:10:00,13.33,13.35,13.33,13.34,5600.0,11.9907,12.0087,11.9907,11.9997,5600.0
2014-12-03 10:15:00,13.35,13.36,13.34,13.35,12000.0,12.0087,12.0177,11.9997,12.0087,12000.0
2014-12-03 10:20:00,13.35,13.38,13.34,13.38,34400.0,12.0087,12.0357,11.9997,12.0357,34400.0
2014-12-03 10:25:00,13.38,13.38,13.36,13.36,10800.0,12.0357,12.0357,12.0177,12.0177,10800.0
2014-12-03 10:30:00,13.35,13.38,13.35,13.38,24400.0,12.0087,12.0357,12.0087,12.0357,24400.0
2014-12-03 10:35:00,13.38,13.39,13.37,13.37,39200.0,12.0357,12.0447,12.0267,12.0267,39200.0
2014-12-03 10:40:00,13.37,13.37,13.36,13.36,7600.0,12.0267,12.0267,12.0177,12.0177,7600.0
2014-12-03 10:45:00,13.37,13.37,13.36,13.36,14800.0,12.0267,12.0267,12.0177,12.0177,14800.0
2014-12-03 10:50:00,13.36,13.36,13.35,13.35,18400.0,12.0177,12.0177,12.0087,12.0087,18400.0
2014-12-03 10:55:00,13.35,13.35,13.35,13.35,32400.0,12.0087,12.0087,12.0087,12.0087,32400.0
2014-12-03 11:00:00,13.35,13.36,13.35,13.36,13200.0,12.0087,12.0177,12.0087,12.0177,13200.0
2014-12-03 11:05:00,13.36,13.38,13.36,13.37,75200.0,12.0177,12.0357,12.0177,12.0267,75200.0
2014-12-03 11:10:00,13.37,13.37,13.36,13.36,15200.0,12.0267,12.0267,12.0177,12.0177,15200.0
2014-12-03 11:15:00,13.35,13.36,13.35,13.35,10000.0,12.0087,12.0177,12.0087,12.0087,10000.0
2014-12-03 11:20:00,13.35,13.35,13.34,13.34,22400.0,12.0087,12.0087,11.9997,11.9997,22400.0
2014-12-03 11:25:00,13.34,13.34,13.33,13.34,27200.0,11.9997,11.9997,11.9907,11.9997,27200.0
2014-12-03 11:30:00,13.35,13.35,13.34,13.34,14400.0,12.0087,12.0087,11.9997,11.9997,14400.0
2014-12-03 11:35:00,13.35,13.35,13.34,13.34,8400.0,12.0087,12.0087,11.9997,11.9997,8400.0
2014-12-03 11:40:00,13.34,13.35,13.34,13.34,14800.0,11.9997,12.0087,11.9997,11.9997,14800.0
2014-12-03 11:45:00,13.34,13.34,13.33,13.34,48000.0,11.9997,11.9997,11.9907,11.9997,48000.0
2014-12-03 11:50:00,13.34,13.35,13.33,13.34,61600.0,11.9997,12.0087,11.9907,11.9997,61600.0
2014-12-03 11:55:00,13.34,13.35,13.33,13.35,310800.0,11.9997,12.0087,11.9907,12.0087,310800.0
2014-12-03 12:00:00,13.35,13.35,13.34,13.35,15200.0,12.0087,12.0087,11.9997,12.0087,15200.0
2014-12-03 12:05:00,13.35,13.36,13.35,13.35,10400.0,12.0087,12.0177,12.0087,12.0087,10400.0
2014-12-03 12:10:00,13.35,13.36,13.35,13.35,9600.0,12.0087,12.0177,12.0087,12.0087,9600.0
2014-12-03 12:15:00,13.35,13.36,13.35,13.36,14800.0,12.0087,12.0177,12.0087,12.0177,14800.0
2014-12-03 12:20:00,13.36,13.36,13.36,13.36,5600.0,12.0177,12.0177,12.0177,12.0177,5600.0
2014-12-03 12:25:00,13.35,13.35,13.34,13.35,36000.0,12.0087,12.0087,11.9997,12.0087,36000.0
2014-12-03 12:30:00,13.35,13.36,13.35,13.36,27600.0,12.0087,12.0177,12.0087,12.0177,27600.0
2014-12-03 12:35:00,13.35,13.36,13.35,13.35,20400.0,12.0087,12.0177,12.0087,12.0087,20400.0
2014-12-03 12:40:00,13.34,13.35,13.34,13.35,10000.0,11.9997,12.0087,11.9997,12.0087,10000.0
2014-12-03 12:45:00,13.36,13.37,13.36,13.37,22400.0,12.0177,12.0267,12.0177,12.0267,22400.0
2014-12-03 12:50:00,13.37,13.38,13.37,13.38,7200.0,12.0267,12.0357,12.0267,12.0357,7200.0
2014-12-03 12:55:00,13.38,13.38,13.37,13.38,5600.0,12.0357,12.0357,12.0267,12.0357,5600.0
2014-12-03 13:00:00,13.38,13.38,13.38,13.38,5600.0,12.0357,12.0357,12.0357,12.0357,5600.0
2014-12-03 13:05:00,13.38,13.38,13.37,13.37,11600.0,12.0357,12.0357,12.0267,12.0267,11600.0
2014-12-03 13:10:00,13.38,13.38,13.38,13.38,10000.0,12.0357,12.0357,12.0357,12.0357,10000.0
2014-12-03 13:15:00,13.38,13.38,13.38,13.38,9200.0,12.0357,12.0357,12.0357,12.0357,9200.0
2014-12-03 13:20:00,13.38,13.38,13.38,13.38,13600.0,12.0357,12.0357,12.0357,12.0357,13600.0
2014-12-03 13:25:00,13.38,13.38,13.37,13.38,138400.0,12.0357,12.0357,12.0267,12.0357,138400.0
2014-12-03 13:30:00,13.38,13.39,13.37,13.39,80000.0,12.0357,12.0447,12.0267,12.0447,80000.0
2014-12-03 13:35:00,13.39,13.39,13.38,13.39,7600.0,12.0447,12.0447,12.0357,12.0447,7600.0
2014-12-03 13:40:00,13.39,13.4,13.39,13.4,15600.0,12.0447,12.0537,12.0447,12.0537,15600.0
2014-12-03 13:45:00,13.4,13.4,13.39,13.4,12400.0,12.0537,12.0537,12.0447,12.0537,12400.0
2014-12-03 13:50:00,13.4,13.4,13.39,13.4,17600.0,12.0537,12.0537,12.0447,12.0537,17600.0
2014-12-03 13:55:00,13.4,13.4,13.4,13.4,6800.0,12.0537,12.0537,12.0537,12.0537,6800.0
2014-12-03 14:00:00,13.4,13.4,13.4,13.4,24400.0,12.0537,12.0537,12.0537,12.0537,24400.0
2014-12-03 14:05:00,13.4,13.41,13.4,13.41,8000.0,12.0537,12.0627,12.0537,12.0627,8000.0
2014-12-03 14:10:00,13.41,13.41,13.4,13.4,11600.0,12.0627,12.0627,12.0537,12.0537,11600.0
2014-12-03 14:15:00,13.4,13.41,13.4,13.4,14800.0,12.0537,12.0627,12.0537,12.0537,14800.0
2014-12-03 14:20:00,13.4,13.4,13.4,13.4,22800.0,12.0537,12.0537,12.0537,12.0537,22800.0
2014-12-03 14:25:00,13.4,13.4,13.39,13.4,8800.0,12.0537,12.0537,12.0447,12.0537,8800.0
2014-12-03 14:30:00,13.4,13.4,13.39,13.4,22400.0,12.0537,12.0537,12.0447,12.0537,22400.0
2014-12-03 14:35:00,13.4,13.4,13.39,13.4,6400.0,12.0537,12.0537,12.0447,12.0537,6400.0
2014-12-03 14:40:00,13.4,13.41,13.4,13.41,21200.0,12.0537,12.0627,12.0537,12.0627,21200.0
2014-12-03 14:45:00,13.4,13.41,13.4,13.4,11600.0,12.0537,12.0627,12.0537,12.0537,11600.0
2014-12-03 14:50:00,13.4,13.4,13.4,13.4,77200.0,12.0537,12.0537,12.0537,12.0537,77200.0
2014-12-03 14:55:00,13.4,13.41,13.4,13.4,10000.0,12.0537,12.0627,12.0537,12.0537,10000.0
2014-12-03 15:00:00,13.4,13.4,13.4,13.4,14800.0,12.0537,12.0537,12.0537,12.0537,14800.0
2014-12-03 15:05:00,13.4,13.4,13.4,13.4,26000.0,12.0537,12.0537,12.0537,12.0537,26000.0
2014-12-03 15:10:00,13.4,13.42,13.4,13.42,17600.0,12.0537,12.0717,12.0537,12.0717,17600.0
2014-12-03 15:15:00,13.42,13.42,13.41,13.41,5600.0,12.0717,12.0717,12.0627,12.0627,5600.0
2014-12-03 15:20:00,13.41,13.41,13.41,13.41,24000.0,12.0627,12.0627,12.0627,12.0627,24000.0
2014-12-03 15:25:00,13.41,13.41,13.41,13.41,23200.0,12.0627,12.0627,12.0627,12.0627,23200.0
2014-12-03 15:30:00,13.41,13.43,13.41,13.43,293600.0,12.0627,12.0807,12.0627,12.0807,293600.0
2014-12-03 15:35:00,13.43,13.44,13.43,13.44,68400.0,12.0807,12.0897,12.0807,12.0897,68400.0
2014-12-03 15:40:00,13.44,13.44,13.43,13.43,26800.0,12.0897,12.0897,12.0807,12.0807,26800.0
2014-12-03 15:45:00,13.43,13.44,13.43,13.43,46000.0,12.0807,12.0897,12.0807,12.0807,46000.0
2014-12-03 15:50:00,13.43,13.44,13.43,13.43,44400.0,12.0807,12.0897,12.0807,12.0807,44400.0
2014-12-03 15:55:00,13.43,13.44,13.42,13.42,96000.0,12.0807,12.0897,12.0717,12.0717,96000.0
2014-12-04 09:30:00,13.41,13.42,13.35,13.37,66800.0,12.0627,12.0717,12.0087,12.0267,66800.0
2014-12-04 09:35:00,13.37,13.41,13.36,13.4,20000.0,12.0267,12.0627,12.0177,12.0537,20000.0
2014-12-04 09:40:00,13.42,13.43,13.4,13.43,26800.0,12.0717,12.0807,12.0537,12.0807,26800.0
2014-12-04 09:45:00,13.42,13.45,13.42,13.44,27200.0,12.0717,12.0987,12.0717,12.0897,27200.0
2014-12-04 09:50:00,13.43,13.43,13.39,13.4,40800.0,12.0807,12.0807,12.0447,12.0537,40800.0
2014-12-04 09:55:00,13.4,13.43,13.4,13.43,3200.0,12.0537,12.0807,12.0537,12.0807,3200.0
2014-12-04 10:00:00,13.41,13.43,13.41,13.41,22000.0,12.0627,12.0807,12.0627,12.0627,22000.0
2014-12-04 10:05:00,13.41,13.43,13.41,13.42,26800.0,12.0627,12.0807,12.0627,12.0717,26800.0
2014-12-04 10:10:00,13.4,13.42,13.4,13.41,24800.0,12.0537,12.0717,12.0537,12.0627,24800.0
2014-12-04 10:15:00,13.4,13.41,13.4,13.4,5200.0,12.0537,12.0627,12.0537,12.0537,5200.0
2014-12-04 10:20:00,13.39,13.4,13.39,13.4,6400.0,12.0447,12.0537,12.0447,12.0537,6400.0
2014-12-04 10:25:00,13.4,13.4,13.38,13.38,13200.0,12.0537,12.0537,12.0357,12.0357,13200.0
2014-12-04 10:30:00,13.38,13.38,13.36,13.37,36000.0,12.0357,12.0357,12.0177,12.0267,36000.0
2014-12-04 10:35:00,13.36,13.37,13.34,13.35,26800.0,12.0177,12.0267,11.9997,12.0087,26800.0
2014-12-04 10:40:00,13.35,13.36,13.34,13.34,25200.0,12.0087,12.0177,11.9997,11.9997,25200.0
2014-12-04 10:45:00,13.34,13.34,13.32,13.33,28400.0,11.9997,11.9997,11.9817,11.9907,28400.0
2014-12-04 10:50:00,13.33,13.35,13.33,13.35,20400.0,11.9907,12.0087,11.9907,12.0087,20400.0
2014-12-04 10:55:00,13.35,13.37,13.35,13.36,18800.0,12.0087,12.0267,12.0087,12.0177,18800.0
2014-12-04 11:00:00,13.36,13.36,13.36,13.36,22400.0,12.0177,12.0177,12.0177,12.0177,22400.0
2014-12-04 11:05:00,13.36,13.38,13.36,13.38,18000.0,12.0177,12.0357,12.0177,12.0357,18000.0
2014-12-04 11:10:00,13.38,13.39,13.37,13.37,27200.0,12.0357,12.0447,12.0267,12.0267,27200.0
2014-12-04 11:15:00,13.36,13.37,13.35,13.36,14800.0,12.0177,12.0267,12.0087,12.0177,14800.0
2014-12-04 11:20:00,13.36,13.37,13.36,13.37,27200.0,12.0177,12.0267,12.0177,12.0267,27200.0
2014-12-04 11:25:00,13.37,13.37,13.35,13.35,22000.0,12.0267,12.0267,12.0087,12.0087,22000.0
2014-12-04 11:30:00,13.36,13.37,13.36,13.37,20400.0,12.0177,12.0267,12.0177,12.0267,20400.0
2014-12-04 11:35:00,13.37,13.39,13.37,13.39,16000.0,12.0267,12.0447,12.0267,12.0447,16000.0
2014-12-04 11:40:00,13.4,13.4,13.39,13.4,17600.0,12.0537,12.0537,12.0447,12.0537,17600.0
2014-12-04 11:45:00,13.4,13.41,13.4,13.41,24000.0,12.0537,12.0627,12.0537,12.0627,24000.0
2014-12-04 11:50:00,13.41,13.41,13.41,13.41,6400.0,12.0627,12.0627,12.0627,12.0627,6400.0
2014-12-04 11:55:00,13.41,13.42,13.41,13.41,31600.0,12.0627,12.0717,12.0627,12.0627,31600.0
2014-12-04 12:00:00,13.4,13.41,13.4,13.4,18800.0,12.0537,12.0627,12.0537,12.0537,18800.0
2014-12-04 12:05:00,13.4,13.42,13.4,13.42,11600.0,12.0537,12.0717,12.0537,12.0717,11600.0
2014-12-04 12:10:00,13.42,13.42,13.41,13.42,20000.0,12.0717,12.0717,12.0627,12.0717,20000.0
2014-12-04 12:15:00,13.42,13.42,13.42,13.42,9600.0,12.0717,12.0717,12.0717,12.0717,9600.0
2014-12-04 12:20:00,13.42,13.42,13.41,13.41,39200.0,12.0717,12.0717,12.0627,12.0627,39200.0
2014-12-04 12:25:00,13.41,13.41,13.41,13.41,7200.0,12.0627,12.0627,12.0627,12.0627,7200.0
2014-12-04 12:30:00,13.41,13.47,13.41,13.44,69200.0,12.0627,12.1166,12.0627,12.0897,69200.0
2014-12-04 12:35:00,13.45,13.45,13.44,13.44,6400.0,12.0987,12.0987,12.0897,12.0897,6400.0
2014-12-04 12:40:00,13.44,13.45,13.44,13.45,10800.0,12.0897,12.0987,12.0897,12.0987,10800.0
2014-12-04 12:45:00,13.45,13.45,13.44,13.44,16400.0,12.0987,12.0987,12.0897,12.0897,16400.0
2014-12-04 12:50:00,13.44,13.44,13.43,13.43,6800.0,12.0897,12.0897,12.0807,12.0807,6800.0
2014-12-04 12:55:00,13.43,13.43,13.43,13.43,22000.0,12.0807,12.0807,12.0807,12.0807,22000.0
2014-12-04 13:00:00,13.43,13.44,13.43,13.44,11600.0,12.0807,12.0897,12.0807,12.0897,11600.0
2014-12-04 13:05:00,13.44,13.44,13.43,13.43,6400.0,12.0897,12.0897,12.0807,12.0807,6400.0
2014-12-04 13:10:00,13.43,13.43,13.42,13.43,9200.0,12.0807,12.0807,12.0717,12.0807,9200.0
2014-12-04 13:15:00,13.43,13.46,13.42,13.44,23600.0,12.0807,12.1077,12.0717,12.0897,23600.0
2014-12-04 13:20:00,13.44,13.45,13.44,13.45,19600.0,12.0897,12.0987,12.0897,12.0987,19600.0
2014-12-04 13:25:00,13.45,13.45,13.44,13.44,8400.0,12.0987,12.0987,12.0897,12.0897,8400.0
2014-12-04 13:30:00,13.44,13.44,13.44,13.44,16000.0,12.0897,12.0897,12.0897,12.0897,16000.0
2014-12-04 13:35:00,13.43,13.44,13.43,13.43,6400.0,12.0807,12.0897,12.0807,12.0807,6400.0
2014-12-04 13:40:00,13.43,13.44,13.43,13.44,14400.0,12.0807,12.0897,12.0807,12.0897,14400.0
2014-12-04 13:45:00,13.44,13.44,13.44,13.44,10400.0,12.0897,12.0897,12.0897,12.0897,10400.0
2014-12-04 13:50:00,13.45,13.45,13.44,13.44,9600.0,12.0987,12.0987,12.0897,12.0897,9600.0
2014-12-04 13:55:00,13.44,13.44,13.43,13.43,8800.0,12.0897,12.0897,12.0807,12.0807,8800.0
2014-12-04 14:00:00,13.43,13.44,13.43,13.44,9600.0,12.0807,12.0897,12.0807,12.0897,9600.0
2014-12-04 14:05:00,13.44,13.44,13.44,13.44,10400.0,12.0897,12.0897,12.0897,12.0897,10400.0
2014-12-04 14:10:00,13.44,13.45,13.44,13.45,1600.0,12.0897,12.0987,12.0897,12.0987,1600.0
2014-12-04 14:15:00,13.45,13.45,13.44,13.45,33600.0,12.0987,12.0987,12.0897,12.0987,33600.0
2014-12-04 14:20:00,13.45,13.45,13.45,13.45,16000.0,12.0987,12.0987,12.0987,12.0987,16000.0
2014-12-04 14:25:00,13.45,13.46,13.45,13.46,12000.0,12.0987,12.1077,12.0987,12.1077,12000.0
2014-12-04 14:30:00,13.45,13.45,13.45,13.45,21600.0,12.0987,12.0987,12.0987,12.0987,21600.0
2014-12-04 14:35:00,13.45,13.45,13.43,13.43,17600.0,12.0987,12.0987,12.0807,12.0807,17600.0
2014-12-04 14:40:00,13.43,13.44,13.43,13.43,8800.0,12.0807,12.0897,12.0807,12.0807,8800.0
2014-12-04 14:45:00,13.43,13.43,13.43,13.43,8400.0,12.0807,12.0807,12.0807,12.0807,8400.0
2014-12-04 14:50:00,13.43,13.43,13.42,13.43,10800.0,12.0807,12.0807,12.0717,12.0807,10800.0
2014-12-04 14:55:00,13.43,13.43,13.43,13.43,8800.0,12.0807,12.0807,12.0807,12.0807,8800.0
2014-12-04 15:00:00,13.43,13.43,13.43,13.43,23200.0,12.0807,12.0807,12.0807,12.0807,23200.0
2014-12-04 15:05:00,13.43,13.43,13.43,13.43,9200.0,12.0807,12.0807,12.0807,12.0807,9200.0
2014-12-04 15:10:00,13.43,13.43,13.43,13.43,24400.0,12.0807,12.0807,12.0807,12.0807,24400.0
2014-12-04 15:15:00,13.43,13.43,13.4,13.4,34000.0,12.0807,12.0807,12.0537,12.0537,34000.0
2014-12-04 15:20:00,13.4,13.4,13.38,13.38,33600.0,12.0537,12.0537,12.0357,12.0357,33600.0
2014-12-04 15:25:00,13.38,13.38,13.38,13.38,23600.0,12.0357,12.0357,12.0357,12.0357,23600.0
2014-12-04 15:30:00,13.38,13.4,13.38,13.4,35200.0,12.0357,12.0537,12.0357,12.0537,35200.0
2014-12-04 15:35:00,13.4,13.4,13.39,13.39,30400.0,12.0537,12.0537,12.0447,12.0447,30400.0
2014-12-04 15:40:00,13.39,13.4,13.39,13.4,21600.0,12.0447,12.0537,12.0447,12.0537,21600.0
2014-12-04 15:45:00,13.4,13.41,13.39,13.4,70000.0,12.0537,12.0627,12.0447,12.0537,70000.0
2014-12-04 15:50:00,13.4,13.42,13.4,13.41,41600.0,12.0537,12.0717,12.0537,12.0627,41600.0
2014-12-04 15:55:00,13.41,13.42,13.41,13.42,126000.0,12.0627,12.0717,12.0627,12.0717,126000.0
2014-12-05 09:30:00,13.43,13.46,13.42,13.43,58400.0,12.0807,12.1077,12.0717,12.0807,58400.0
2014-12-05 09:35:00,13.43,13.46,13.42,13.42,50400.0,12.0807,12.1077,12.0717,12.0717,50400.0
2014-12-05 09:40:00,13.41,13.43,13.4,13.4,15600.0,12.0627,12.0807,12.0537,12.0537,15600.0
2014-12-05 09:45:00,13.4,13.42,13.4,13.42,29600.0,12.0537,12.0717,12.0537,12.0717,29600.0
2014-12-05 09:50:00,13.42,13.42,13.41,13.41,29600.0,12.0717,12.0717,12.0627,12.0627,29600.0
2014-12-05 09:55:00,13.41,13.42,13.41,13.41,15600.0,12.0627,12.0717,12.0627,12.0627,15600.0
2014-12-05 10:00:00,13.4,13.4,13.39,13.4,11600.0,12.0537,12.0537,12.0447,12.0537,11600.0
2014-12-05 10:05:00,13.4,13.41,13.4,13.4,10800.0,12.0537,12.0627,12.0537,12.0537,10800.0
2014-12-05 10:10:00,13.4,13.41,13.4,13.4,15600.0,12.0537,12.0627,12.0537,12.0537,15600.0
2014-12-05 10:15:00,13.41,13.44,13.41,13.44,13200.0,12.0627,12.0897,12.0627,12.0897,13200.0
2014-12-05 10:20:00,13.43,13.43,13.43,13.43,22000.0,12.0807,12.0807,12.0807,12.0807,22000.0
2014-12-05 10:25:00,13.43,13.43,13.41,13.42,8000.0,12.0807,12.0807,12.0627,12.0717,8000.0
2014-12-05 10:30:00,13.42,13.43,13.41,13.42,74400.0,12.0717,12.0807,12.0627,12.0717,74400.0
2014-12-05 10:35:00,13.42,13.43,13.42,13.43,9200.0,12.0717,12.0807,12.0717,12.0807,9200.0
2014-12-05 10:40:00,13.43,13.44,13.43,13.43,19600.0,12.0807,12.0897,12.0807,12.0807,19600.0
2014-12-05 10:45:00,13.44,13.44,13.44,13.44,12400.0,12.0897,12.0897,12.0897,12.0897,12400.0
2014-12-05 10:50:00,13.44,13.44,13.42,13.43,28800.0,12.0897,12.0897,12.0717,12.0807,28800.0
2014-12-05 10:55:00,13.42,13.43,13.42,13.42,10000.0,12.0717,12.0807,12.0717,12.0717,10000.0
2014-12-05 11:00:00,13.42,13.43,13.42,13.43,11200.0,12.0717,12.0807,12.0717,12.0807,11200.0
2014-12-05 11:05:00,13.43,13.43,13.43,13.43,11600.0,12.0807,12.0807,12.0807,12.0807,11600.0
2014-12-05 11:10:00,13.43,13.43,13.42,13.43,22800.0,12.0807,12.0807,12.0717,12.0807,22800.0
2014-12-05 11:15:00,13.43,13.43,13.43,13.43,15600.0,12.0807,12.0807,12.0807,12.0807,15600.0
2014-12-05 11:20:00,13.43,13.44,13.43,13.44,12800.0,12.0807,12.0897,12.0807,12.0897,12800.0
2014-12-05 11:25:00,13.44,13.46,13.44,13.46,4800.0,12.0897,12.1077,12.0897,12.1077,4800.0
2014-12-05 11:30:00,13.46,13.47,13.46,13.47,36400.0,12.1077,12.1166,12.1077,12.1166,36400.0
2014-12-05 11:35:00,13.47,13.47,13.47,13.47,5600.0,12.1166,12.1166,12.1166,12.1166,5600.0
2014-12-05 11:40:00,13.47,13.47,13.46,13.46,14000.0,12.1166,12.1166,12.1077,12.1077,14000.0
2014-12-05 11:45:00,13.46,13.46,13.46,13.46,13200.0,12.1077,12.1077,12.1077,12.1077,13200.0
2014-12-05 11:50:00,13.46,13.49,13.46,13.49,25600.0,12.1077,12.1346,12.1077,12.1346,25600.0
2014-12-05 11:55:00,13.49,13.49,13.47,13.47,20400.0,12.1346,12.1346,12.1166,12.1166,20400.0
2014-12-05 12:00:00,13.47,13.48,13.47,13.48,8800.0,12.1166,12.1256,12.1166,12.1256,8800.0
2014-12-05 12:05:00,13.47,13.48,13.47,13.47,13600.0,12.1166,12.1256,12.1166,12.1166,13600.0
2014-12-05 12:10:00,13.47,13.48,13.47,13.48,12800.0,12.1166,12.1256,12.1166,12.1256,12800.0
2014-12-05 12:15:00,13.48,13.48,13.47,13.48,14000.0,12.1256,12.1256,12.1166,12.1256,14000.0
2014-12-05 12:20:00,13.48,13.48,13.48,13.48,3600.0,12.1256,12.1256,12.1256,12.1256,3600.0
2014-12-05 12:25:00,13.48,13.48,13.48,13.48,10800.0,12.1256,12.1256,12.1256,12.1256,10800.0
2014-12-05 12:30:00,13.48,13.48,13.48,13.48,19200.0,12.1256,12.1256,12.1256,12.1256,19200.0
2014-12-05 12:35:00,13.48,13.49,13.48,13.49,3600.0,12.1256,12.1346,12.1256,12.1346,3600.0
2014-12-05 12:40:00,13.49,13.49,13.48,13.49,20800.0,12.1346,12.1346,12.1256,12.1346,20800.0
2014-12-05 12:45:00,13.49,13.49,13.49,13.49,7200.0,12.1346,12.1346,12.1346,12.1346,7200.0
2014-12-05 12:50:00,13.49,13.49,13.49,13.49,10000.0,12.1346,12.1346,12.1346,12.1346,10000.0
2014-12-05 12:55:00,13.48,13.49,13.48,13.48,4000.0,12.1256,12.1346,12.1256,12.1256,4000.0
2014-12-05 13:00:00,13.48,13.49,13.48,13.49,17200.0,12.1256,12.1346,12.1256,12.1346,17200.0
2014-12-05 13:05:00,13.49,13.49,13.48,13.48,19200.0,12.1346,12.1346,12.1256,12.1256,19200.0
2014-12-05 13:10:00,13.48,13.48,13.47,13.47,18000.0,12.1256,12.1256,12.1166,12.1166,18000.0
2014-12-05 13:15:00,13.47,13.47,13.46,13.47,7200.0,12.1166,12.1166,12.1077,12.1166,7200.0
2014-12-05 13:20:00,13.47,13.47,13.46,13.46,16400.0,12.1166,12.1166,12.1077,12.1077,16400.0
2014-12-05 13:25:00,13.46,13.46,13.46,13.46,25600.0,12.1077,12.1077,12.1077,12.1077,25600.0
2014-12-05 13:30:00,13.46,13.46,13.46,13.46,7200.0,12.1077,12.1077,12.1077,12.1077,7200.0
2014-12-05 13:35:00,13.46,13.46,13.45,13.45,14400.0,12.1077,12.1077,12.0987,12.0987,14400.0
2014-12-05 13:40:00,13.45,13.46,13.45,13.46,14800.0,12.0987,12.1077,12.0987,12.1077,14800.0
2014-12-05 13:45:00,13.46,13.46,13.46,13.46,10000.0,12.1077,12.1077,12.1077,12.1077,10000.0
2014-12-05 13:50:00,13.46,13.46,13.46,13.46,10000.0,12.1077,12.1077,12.1077,12.1077,10000.0
2014-12-05 13:55:00,13.46,13.46,13.46,13.46,10800.0,12.1077,12.1077,12.1077,12.1077,10800.0
2014-12-05 14:00:00,13.46,13.47,13.46,13.47,12400.0,12.1077,12.1166,12.1077,12.1166,12400.0
2014-12-05 14:05:00,13.47,13.47,13.47,13.47,7200.0,12.1166,12.1166,12.1166,12.1166,7200.0
2014-12-05 14:10:00,13.47,13.47,13.47,13.47,22400.0,12.1166,12.1166,12.1166,12.1166,22400.0
2014-12-05 14:15:00,13.47,13.47,13.47,13.47,13200.0,12.1166,12.1166,12.1166,12.1166,13200.0
2014-12-05 14:20:00,13.47,13.47,13.45,13.46,52000.0,12.1166,12.1166,12.0987,12.1077,52000.0
2014-12-05 14:25:00,13.46,13.46,13.46,13.46,7600.0,12.1077,12.1077,12.1077,12.1077,7600.0
2014-12-05 14:30:00,13.46,13.46,13.46,13.46,12800.0,12.1077,12.1077,12.1077,12.1077,12800.0
2014-12-05 14:35:00,13.46,13.46,13.45,13.45,24400.0,12.1077,12.1077,12.0987,12.0987,24400.0
2014-12-05 14:40:00,13.45,13.46,13.45,13.46,6800.0,12.0987,12.1077,12.0987,12.1077,6800.0
2014-12-05 14:45:00,13.45,13.45,13.44,13.44,36800.0,12.0987,12.0987,12.0897,12.0897,36800.0
2014-12-05 14:50:00,13.44,13.44,13.43,13.43,65600.0,12.0897,12.0897,12.0807,12.0807,65600.0
2014-12-05 14:55:00,13.43,13.43,13.42,13.43,28000.0,12.0807,12.0807,12.0717,12.0807,28000.0
2014-12-05 15:00:00,13.43,13.43,13.42,13.43,48800.0,12.0807,12.0807,12.0717,12.0807,48800.0
2014-12-05 15:05:00,13.43,13.43,13.42,13.42,96000.0,12.0807,12.0807,12.0717,12.0717,96000.0
2014-12-05 15:10:00,13.43,13.43,13.42,13.43,34400.0,12.0807,12.0807,12.0717,12.0807,34400.0
2014-12-05 15:15:00,13.43,13.43,13.43,13.43,34400.0,12.0807,12.0807,12.0807,12.0807,34400.0
2014-12-05 15:20:00,13.43,13.44,13.43,13.44,38400.0,12.0807,12.0897,12.0807,12.0897,38400.0
2014-12-05 15:25:00,13.44,13.44,13.43,13.43,42000.0,12.0897,12.0897,12.0807,12.0807,42000.0
2014-12-05 15:30:00,13.43,13.43,13.42,13.42,132400.0,12.0807,12.0807,12.0717,12.0717,132400.0
2014-12-05 15:35:00,13.42,13.42,13.42,13.42,67200.0,12.0717,12.0717,12.0717,12.0717,67200.0
2014-12-05 15:40:00,13.42,13.42,13.41,13.41,58400.0,12.0717,12.0717,12.0627,12.0627,58400.0
2014-12-05 15:45:00,13.4,13.42,13.38,13.38,115600.0,12.0537,12.0717,12.0357,12.0357,115600.0
2014-12-05 15:50:00,13.39,13.42,13.38,13.4,113200.0,12.0447,12.0717,12.0357,12.0537,113200.0
2014-12-05 15:55:00,13.4,13.43,13.4,13.43,168800.0,12.0537,12.0807,12.0537,12.0807,168800.0
2014-12-08 09:30:00,13.42,13.44,13.38,13.4,67200.0,12.0717,12.0897,12.0357,12.0537,67200.0
2014-12-08 09:35:00,13.41,13.43,13.38,13.41,5600.0,12.0627,12.0807,12.0357,12.0627,5600.0
2014-12-08 09:40:00,13.41,13.47,13.4,13.46,30400.0,12.0627,12.1166,12.0537,12.1077,30400.0
2014-12-08 09:45:00,13.46,13.47,13.43,13.47,29200.0,12.1077,12.1166,12.0807,12.1166,29200.0
2014-12-08 09:50:00,13.46,13.46,13.44,13.44,14400.0,12.1077,12.1077,12.0897,12.0897,14400.0
2014-12-08 09:55:00,13.44,13.45,13.44,13.45,8400.0,12.0897,12.0987,12.0897,12.0987,8400.0
2014-12-08 10:00:00,13.45,13.47,13.45,13.47,14800.0,12.0987,12.1166,12.0987,12.1166,14800.0
2014-12-08 10:05:00,13.47,13.49,13.47,13.49,15200.0,12.1166,12.1346,12.1166,12.1346,15200.0
2014-12-08 10:10:00,13.48,13.48,13.48,13.48,16400.0,12.1256,12.1256,12.1256,12.1256,16400.0
2014-12-08 10:15:00,13.48,13.49,13.47,13.49,19200.0,12.1256,12.1346,12.1166,12.1346,19200.0
2014-12-08 10:20:00,13.49,13.5,13.49,13.49,21600.0,12.1346,12.1436,12.1346,12.1346,21600.0
2014-12-08 10:25:00,13.49,13.51,13.49,13.5,9200.0,12.1346,12.1526,12.1346,12.1436,9200.0
2014-12-08 10:30:00,13.5,13.5,13.5,13.5,10400.0,12.1436,12.1436,12.1436,12.1436,10400.0
2014-12-08 10:35:00,13.5,13.5,13.5,13.5,22000.0,12.1436,12.1436,12.1436,12.1436,22000.0
2014-12-08 10:40:00,13.5,13.51,13.5,13.5,12800.0,12.1436,12.1526,12.1436,12.1436,12800.0
2014-12-08 10:45:00,13.51,13.51,13.51,13.51,27600.0,12.1526,12.1526,12.1526,12.1526,27600.0
2014-12-08 10:50:00,13.52,13.52,13.52,13.52,12400.0,12.1616,12.1616,12.1616,12.1616,12400.0
2014-12-08 10:55:00,13.52,13.52,13.5,13.5,44400.0,12.1616,12.1616,12.1436,12.1436,44400.0
2014-12-08 11:00:00,13.49,13.49,13.49,13.49,7200.0,12.1346,12.1346,12.1346,12.1346,7200.0
2014-12-08 11:05:00,13.49,13.5,13.49,13.5,18800.0,12.1346,12.1436,12.1346,12.1436,18800.0
2014-12-08 11:10:00,13.5,13.51,13.5,13.51,21200.0,12.1436,12.1526,12.1436,12.1526,21200.0
2014-12-08 11:15:00,13.51,13.51,13.5,13.5,15600.0,12.1526,12.1526,12.1436,12.1436,15600.0
2014-12-08 11:20:00,13.51,13.52,13.51,13.51,17200.0,12.1526,12.1616,12.1526,12.1526,17200.0
2014-12-08 11:25:00,13.51,13.52,13.49,13.49,26400.0,12.1526,12.1616,12.1346,12.1346,26400.0
2014-12-08 11:30:00,13.49,13.49,13.48,13.48,28400.0,12.1346,12.1346,12.1256,12.1256,28400.0
2014-12-08 11:35:00,13.47,13.47,13.47,13.47,10800.0,12.1166,12.1166,12.1166,12.1166,10800.0
2014-12-08 11:40:00,13.47,13.48,13.47,13.48,16000.0,12.1166,12.1256,12.1166,12.1256,16000.0
2014-12-08 11:45:00,13.48,13.49,13.48,13.49,22000.0,12.1256,12.1346,12.1256,12.1346,22000.0
2014-12-08 11:50:00,13.49,13.49,13.49,13.49,16400.0,12.1346,12.1346,12.1346,12.1346,16400.0
2014-12-08 11:55:00,13.49,13.5,13.49,13.49,14800.0,12.1346,12.1436,12.1346,12.1346,14800.0
2014-12-08 12:00:00,13.49,13.5,13.49,13.5,13600.0,12.1346,12.1436,12.1346,12.1436,13600.0
2014-12-08 12:05:00,13.49,13.51,13.49,13.5,40400.0,12.1346,12.1526,12.1346,12.1436,40400.0
2014-12-08 12:10:00,13.5,13.5,13.46,13.46,18000.0,12.1436,12.1436,12.1077,12.1077,18000.0
2014-12-08 12:15:00,13.45,13.45,13.43,13.44,20800.0,12.0987,12.0987,12.0807,12.0897,20800.0
2014-12-08 12:20:00,13.44,13.44,13.43,13.44,28400.0,12.0897,12.0897,12.0807,12.0897,28400.0
2014-12-08 12:25:00,13.43,13.44,13.43,13.44,12000.0,12.0807,12.0897,12.0807,12.0897,12000.0
2014-12-08 12:30:00,13.43,13.45,13.43,13.45,24400.0,12.0807,12.0987,12.0807,12.0987,24400.0
2014-12-08 12:35:00,13.45,13.46,13.45,13.45,21200.0,12.0987,12.1077,12.0987,12.0987,21200.0
2014-12-08 12:40:00,13.45,13.47,13.45,13.46,23600.0,12.0987,12.1166,12.0987,12.1077,23600.0
2014-12-08 12:45:00,13.45,13.45,13.44,13.45,40800.0,12.0987,12.0987,12.0897,12.0987,40800.0
2014-12-08 12:50:00,13.45,13.46,13.43,13.43,17200.0,12.0987,12.1077,12.0807,12.0807,17200.0
2014-12-08 12:55:00,13.43,13.44,13.41,13.42,16400.0,12.0807,12.0897,12.0627,12.0717,16400.0
2014-12-08 13:00:00,13.42,13.44,13.41,13.44,16800.0,12.0717,12.0897,12.0627,12.0897,16800.0
2014-12-08 13:05:00,13.44,13.45,13.43,13.43,28800.0,12.0897,12.0987,12.0807,12.0807,28800.0
2014-12-08 13:10:00,13.44,13.44,13.42,13.42,20800.0,12.0897,12.0897,12.0717,12.0717,20800.0
2014-12-08 13:15:00,13.42,13.42,13.41,13.41,13200.0,12.0717,12.0717,12.0627,12.0627,13200.0
2014-12-08 13:20:00,13.41,13.41,13.39,13.39,35600.0,12.0627,12.0627,12.0447,12.0447,35600.0
2014-12-08 13:25:00,13.38,13.39,13.38,13.39,14800.0,12.0357,12.0447,12.0357,12.0447,14800.0
2014-12-08 13:30:00,13.39,13.39,13.36,13.36,38000.0,12.0447,12.0447,12.0177,12.0177,38000.0
2014-12-08 13:35:00,13.36,13.36,13.35,13.35,14400.0,12.0177,12.0177,12.0087,12.0087,14400.0
2014-12-08 13:40:00,13.35,13.35,13.34,13.35,16800.0,12.0087,12.0087,11.9997,12.0087,16800.0
2014-12-08 13:45:00,13.35,13.36,13.34,13.36,17600.0,12.0087,12.0177,11.9997,12.0177,17600.0
2014-12-08 13:50:00,13.35,13.37,13.35,13.36,23600.0,12.0087,12.0267,12.0087,12.0177,23600.0
2014-12-08 13:55:00,13.36,13.36,13.34,13.34,24800.0,12.0177,12.0177,11.9997,11.9997,24800.0
2014-12-08 14:00:00,13.34,13.34,13.33,13.34,35600.0,11.9997,11.9997,11.9907,11.9997,35600.0
2014-12-08 14:05:00,13.33,13.35,13.33,13.34,13600.0,11.9907,12.0087,11.9907,11.9997,13600.0
2014-12-08 14:10:00,13.34,13.34,13.32,13.33,17600.0,11.9997,11.9997,11.9817,11.9907,17600.0
2014-12-08 14:15:00,13.33,13.33,13.32,13.33,48800.0,11.9907,11.9907,11.9817,11.9907,48800.0
2014-12-08 14:20:00,13.32,13.35,13.32,13.35,15600.0,11.9817,12.0087,11.9817,12.0087,15600.0
2014-12-08 14:25:00,13.35,13.36,13.35,13.36,18400.0,12.0087,12.0177,12.0087,12.0177,18400.0
2014-12-08 14:30:00,13.36,13.37,13.35,13.37,21600.0,12.0177,12.0267,12.0087,12.0267,21600.0
2014-12-08 14:35:00,13.37,13.38,13.37,13.38,20800.0,12.0267,12.0357,12.0267,12.0357,20800.0
2014-12-08 14:40:00,13.38,13.39,13.38,13.39,19600.0,12.0357,12.0447,12.0357,12.0447,19600.0
2014-12-08 14:45:00,13.39,13.39,13.38,13.39,29200.0,12.0447,12.0447,12.0357,12.0447,29200.0
2014-12-08 14:50:00,13.39,13.4,13.39,13.4,29200.0,12.0447,12.0537,12.0447,12.0537,29200.0
2014-12-08 14:55:00,13.4,13.41,13.4,13.4,53200.0,12.0537,12.0627,12.0537,12.0537,53200.0
2014-12-08 15:00:00,13.4,13.4,13.38,13.38,50000.0,12.0537,12.0537,12.0357,12.0357,50000.0
2014-12-08 15:05:00,13.38,13.38,13.36,13.36,39200.0,12.0357,12.0357,12.0177,12.0177,39200.0
2014-12-08 15:10:00,13.36,13.37,13.36,13.37,35600.0,12.0177,12.0267,12.0177,12.0267,35600.0
2014-12-08 15:15:00,13.37,13.4,13.37,13.39,112800.0,12.0267,12.0537,12.0267,12.0447,112800.0
2014-12-08 15:20:00,13.39,13.42,13.39,13.41,106800.0,12.0447,12.0717,12.0447,12.0627,106800.0
2014-12-08 15:25:00,13.41,13.44,13.41,13.44,258400.0,12.0627,12.0897,12.0627,12.0897,258400.0
2014-12-08 15:30:00,13.44,13.45,13.38,13.38,206400.0,12.0897,12.0987,12.0357,12.0357,206400.0
2014-12-08 15:35:00,13.38,13.39,13.36,13.38,52000.0,12.0357,12.0447,12.0177,12.0357,52000.0
2014-12-08 15:40:00,13.38,13.39,13.36,13.37,43600.0,12.0357,12.0447,12.0177,12.0267,43600.0
2014-12-08 15:45:00,13.36,13.38,13.35,13.38,180800.0,12.0177,12.0357,12.0087,12.0357,180800.0
2014-12-08 15:50:00,13.38,13.4,13.37,13.4,113200.0,12.0357,12.0537,12.0267,12.0537,113200.0
2014-12-08 15:55:00,13.39,13.42,13.39,13.4,366000.0,12.0447,12.0717,12.0447,12.0537,366000.0
2014-12-09 09:30:00,13.27,13.33,13.22,13.28,101600.0,11.9367,11.9907,11.8918,11.9457,101600.0
2014-12-09 09:35:00,13.29,13.36,13.29,13.36,54800.0,11.9547,12.0177,11.9547,12.0177,54800.0
2014-12-09 09:40:00,13.35,13.36,13.34,13.35,26400.0,12.0087,12.0177,11.9997,12.0087,26400.0
2014-12-09 09:45:00,13.35,13.4,13.34,13.4,59200.0,12.0087,12.0537,11.9997,12.0537,59200.0
2014-12-09 09:50:00,13.39,13.4,13.38,13.38,13600.0,12.0447,12.0537,12.0357,12.0357,13600.0
2014-12-09 09:55:00,13.38,13.4,13.38,13.4,21200.0,12.0357,12.0537,12.0357,12.0537,21200.0
2014-12-09 10:00:00,13.39,13.4,13.38,13.38,21600.0,12.0447,12.0537,12.0357,12.0357,21600.0
2014-12-09 10:05:00,13.37,13.38,13.36,13.37,16000.0,12.0267,12.0357,12.0177,12.0267,16000.0
2014-12-09 10:10:00,13.38,13.38,13.33,13.35,20000.0,12.0357,12.0357,11.9907,12.0087,20000.0
2014-12-09 10:15:00,13.35,13.36,13.34,13.34,17200.0,12.0087,12.0177,11.9997,11.9997,17200.0
2014-12-09 10:20:00,13.34,13.35,13.32,13.33,32800.0,11.9997,12.0087,11.9817,11.9907,32800.0
2014-12-09 10:25:00,13.32,13.32,13.3,13.31,29600.0,11.9817,11.9817,11.9637,11.9727,29600.0
2014-12-09 10:30:00,13.31,13.32,13.3,13.31,14400.0,11.9727,11.9817,11.9637,11.9727,14400.0
2014-12-09 10:35:00,13.31,13.33,13.31,13.33,22800.0,11.9727,11.9907,11.9727,11.9907,22800.0
2014-12-09 10:40:00,13.33,13.36,13.33,13.33,27200.0,11.9907,12.0177,11.9907,11.9907,27200.0
2014-12-09 10:45:00,13.33,13.36,13.33,13.36,44400.0,11.9907,12.0177,11.9907,12.0177,44400.0
2014-12-09 10:50:00,13.36,13.36,13.33,13.34,35600.0,12.0177,12.0177,11.9907,11.9997,35600.0
2014-12-09 10:55:00,13.34,13.35,13.33,13.34,13600.0,11.9997,12.0087,11.9907,11.9997,13600.0
2014-12-09 11:00:00,13.33,13.33,13.32,13.33,19600.0,11.9907,11.9907,11.9817,11.9907,19600.0
2014-12-09 11:05:00,13.33,13.34,13.32,13.32,18800.0,11.9907,11.9997,11.9817,11.9817,18800.0
2014-12-09 11:10:00,13.33,13.33,13.32,13.33,10000.0,11.9907,11.9907,11.9817,11.9907,10000.0
2014-12-09 11:15:00,13.33,13.34,13.32,13.34,22800.0,11.9907,11.9997,11.9817,11.9997,22800.0
2014-12-09 11:20:00,13.34,13.35,13.33,13.34,19600.0,11.9997,12.0087,11.9907,11.9997,19600.0
2014-12-09 11:25:00,13.34,13.38,13.34,13.36,21200.0,11.9997,12.0357,11.9997,12.0177,21200.0
2014-12-09 11:30:00,13.36,13.38,13.36,13.36,26800.0,12.0177,12.0357,12.0177,12.0177,26800.0
2014-12-09 11:35:00,13.36,13.36,13.35,13.36,12000.0,12.0177,12.0177,12.0087,12.0177,12000.0
2014-12-09 11:40:00,13.36,13.36,13.34,13.36,18400.0,12.0177,12.0177,11.9997,12.0177,18400.0
2014-12-09 11:45:00,13.36,13.36,13.33,13.34,14400.0,12.0177,12.0177,11.9907,11.9997,14400.0
2014-12-09 11:50:00,13.34,13.35,13.34,13.34,28800.0,11.9997,12.0087,11.9997,11.9997,28800.0
2014-12-09 11:55:00,13.35,13.35,13.35,13.35,20000.0,12.0087,12.0087,12.0087,12.0087,20000.0
2014-12-09 12:00:00,13.35,13.35,13.34,13.34,22000.0,12.0087,12.0087,11.9997,11.9997,22000.0
2014-12-09 12:05:00,13.34,13.36,13.34,13.35,43200.0,11.9997,12.0177,11.9997,12.0087,43200.0
2014-12-09 12:10:00,13.35,13.36,13.34,13.36,20800.0,12.0087,12.0177,11.9997,12.0177,20800.0
2014-12-09 12:15:00,13.36,13.36,13.34,13.34,9200.0,12.0177,12.0177,11.9997,11.9997,9200.0
2014-12-09 12:20:00,13.34,13.36,13.34,13.34,16400.0,11.9997,12.0177,11.9997,11.9997,16400.0
2014-12-09 12:25:00,13.34,13.37,13.34,13.36,20000.0,11.9997,12.0267,11.9997,12.0177,20000.0
2014-12-09 12:30:00,13.36,13.36,13.35,13.36,12000.0,12.0177,12.0177,12.0087,12.0177,12000.0
2014-12-09 12:35:00,13.37,13.4,13.36,13.4,19200.0,12.0267,12.0537,12.0177,12.0537,19200.0
2014-12-09 12:40:00,13.4,13.42,13.4,13.4,7200.0,12.0537,12.0717,12.0537,12.0537,7200.0
2014-12-09 12:45:00,13.4,13.4,13.38,13.4,10800.0,12.0537,12.0537,12.0357,12.0537,10800.0
2014-12-09 12:50:00,13.4,13.4,13.39,13.4,6000.0,12.0537,12.0537,12.0447,12.0537,6000.0
2014-12-09 12:55:00,13.4,13.41,13.4,13.41,9200.0,12.0537,12.0627,12.0537,12.0627,9200.0
2014-12-09 13:00:00,13.4,13.41,13.39,13.4,10800.0,12.0537,12.0627,12.0447,12.0537,10800.0
2014-12-09 13:05:00,13.41,13.41,13.4,13.41,3600.0,12.0627,12.0627,12.0537,12.0627,3600.0
2014-12-09 13:10:00,13.41,13.45,13.41,13.44,26800.0,12.0627,12.0987,12.0627,12.0897,26800.0
2014-12-09 13:15:00,13.44,13.44,13.43,13.43,7600.0,12.0897,12.0897,12.0807,12.0807,7600.0
2014-12-09 13:20:00,13.43,13.44,13.43,13.43,8800.0,12.0807,12.0897,12.0807,12.0807,8800.0
2014-12-09 13:25:00,13.42,13.46,13.42,13.46,31600.0,12.0717,12.1077,12.0717,12.1077,31600.0
2014-12-09 13:30:00,13.45,13.47,13.45,13.47,42800.0,12.0987,12.1166,12.0987,12.1166,42800.0
2014-12-09 13:35:00,13.48,13.48,13.47,13.48,24400.0,12.1256,12.1256,12.1166,12.1256,24400.0
2014-12-09 13:40:00,13.49,13.49,13.47,13.48,32400.0,12.1346,12.1346,12.1166,12.1256,32400.0
2014-12-09 13:45:00,13.49,13.49,13.46,13.46,26400.0,12.1346,12.1346,12.1077,12.1077,26400.0
2014-12-09 13:50:00,13.46,13.46,13.44,13.45,13200.0,12.1077,12.1077,12.0897,12.0987,13200.0
2014-12-09 13:55:00,13.45,13.45,13.44,13.45,10400.0,12.0987,12.0987,12.0897,12.0987,10400.0
2014-12-09 14:00:00,13.45,13.46,13.45,13.46,12800.0,12.0987,12.1077,12.0987,12.1077,12800.0
2014-12-09 14:05:00,13.46,13.47,13.45,13.47,25200.0,12.1077,12.1166,12.0987,12.1166,25200.0
2014-12-09 14:10:00,13.47,13.47,13.45,13.45,37600.0,12.1166,12.1166,12.0987,12.0987,37600.0
2014-12-09 14:15:00,13.45,13.47,13.45,13.46,21600.0,12.0987,12.1166,12.0987,12.1077,21600.0
2014-12-09 14:20:00,13.46,13.49,13.46,13.49,16800.0,12.1077,12.1346,12.1077,12.1346,16800.0
2014-12-09 14:25:00,13.48,13.48,13.47,13.48,13200.0,12.1256,12.1256,12.1166,12.1256,13200.0
2014-12-09 14:30:00,13.47,13.47,13.43,13.43,20800.0,12.1166,12.1166,12.0807,12.0807,20800.0
2014-12-09 14:35:00,13.44,13.44,13.44,13.44,13200.0,12.0897,12.0897,12.0897,12.0897,13200.0
2014-12-09 14:40:00,13.44,13.46,13.44,13.45,53600.0,12.0897,12.1077,12.0897,12.0987,53600.0
2014-12-09 14:45:00,13.45,13.46,13.44,13.44,11200.0,12.0987,12.1077,12.0897,12.0897,11200.0
2014-12-09 14:50:00,13.44,13.45,13.43,13.43,14800.0,12.0897,12.0987,12.0807,12.0807,14800.0
2014-12-09 14:55:00,13.43,13.44,13.43,13.44,9600.0,12.0807,12.0897,12.0807,12.0897,9600.0
2014-12-09 15:00:00,13.45,13.46,13.45,13.46,7600.0,12.0987,12.1077,12.0987,12.1077,7600.0
2014-12-09 15:05:00,13.46,13.47,13.44,13.44,33200.0,12.1077,12.1166,12.0897,12.0897,33200.0
2014-12-09 15:10:00,13.44,13.45,13.43,13.43,48800.0,12.0897,12.0987,12.0807,12.0807,48800.0
2014-12-09 15:15:00,13.43,13.44,13.43,13.44,33600.0,12.0807,12.0897,12.0807,12.0897,33600.0
2014-12-09 15:20:00,13.44,13.44,13.43,13.43,46000.0,12.0897,12.0897,12.0807,12.0807,46000.0
2014-12-09 15:25:00,13.43,13.45,13.43,13.43,53200.0,12.0807,12.0987,12.0807,12.0807,53200.0
2014-12-09 15:30:00,13.43,13.45,13.42,13.45,72000.0,12.0807,12.0987,12.0717,12.0987,72000.0
2014-12-09 15:35:00,13.45,13.48,13.44,13.47,177600.0,12.0987,12.1256,12.0897,12.1166,177600.0
2014-12-09 15:40:00,13.47,13.5,13.47,13.48,72800.0,12.1166,12.1436,12.1166,12.1256,72800.0
2014-12-09 15:45:00,13.48,13.49,13.46,13.49,261600.0,12.1256,12.1346,12.1077,12.1346,261600.0
2014-12-09 15:50:00,13.49,13.49,13.48,13.48,245200.0,12.1346,12.1346,12.1256,12.1256,245200.0
2014-12-09 15:55:00,13.48,13.49,13.47,13.47,594800.0,12.1256,12.1346,12.1166,12.1166,594800.0
2014-12-10 09:30:00,13.49,13.53,13.46,13.52,122400.0,12.1346,12.1706,12.1077,12.1616,122400.0
2014-12-10 09:35:00,13.52,13.56,13.5,13.55,83600.0,12.1616,12.1976,12.1436,12.1886,83600.0
2014-12-10 09:40:00,13.56,13.59,13.55,13.58,73600.0,12.1976,12.2246,12.1886,12.2156,73600.0
2014-12-10 09:45:00,13.58,13.58,13.56,13.58,44800.0,12.2156,12.2156,12.1976,12.2156,44800.0
2014-12-10 09:50:00,13.58,13.61,13.58,13.61,64400.0,12.2156,12.2426,12.2156,12.2426,64400.0
2014-12-10 09:55:00,13.6,13.64,13.59,13.63,51600.0,12.2336,12.2696,12.2246,12.2606,51600.0
2014-12-10 10:00:00,13.63,13.63,13.61,13.62,57600.0,12.2606,12.2606,12.2426,12.2516,57600.0
2014-12-10 10:05:00,13.62,13.65,13.62,13.63,62800.0,12.2516,12.2786,12.2516,12.2606,62800.0
2014-12-10 10:10:00,13.63,13.65,13.62,13.64,53600.0,12.2606,12.2786,12.2516,12.2696,53600.0
2014-12-10 10:15:00,13.63,13.64,13.62,13.63,36000.0,12.2606,12.2696,12.2516,12.2606,36000.0
2014-12-10 10:20:00,13.63,13.63,13.6,13.6,68800.0,12.2606,12.2606,12.2336,12.2336,68800.0
2014-12-10 10:25:00,13.59,13.6,13.57,13.58,32800.0,12.2246,12.2336,12.2066,12.2156,32800.0
2014-12-10 10:30:00,13.58,13.58,13.54,13.55,38400.0,12.2156,12.2156,12.1796,12.1886,38400.0
2014-12-10 10:35:00,13.55,13.56,13.54,13.56,54800.0,12.1886,12.1976,12.1796,12.1976,54800.0
2014-12-10 10:40:00,13.56,13.6,13.56,13.6,52000.0,12.1976,12.2336,12.1976,12.2336,52000.0
2014-12-10 10:45:00,13.6,13.63,13.59,13.63,95200.0,12.2336,12.2606,12.2246,12.2606,95200.0
2014-12-10 10:50:00,13.62,13.66,13.62,13.66,70400.0,12.2516,12.2876,12.2516,12.2876,70400.0
2014-12-10 10:55:00,13.65,13.66,13.65,13.66,60800.0,12.2786,12.2876,12.2786,12.2876,60800.0
2014-12-10 11:00:00,13.66,13.66,13.65,13.65,15200.0,12.2876,12.2876,12.2786,12.2786,15200.0
2014-12-10 11:05:00,13.65,13.66,13.63,13.66,41200.0,12.2786,12.2876,12.2606,12.2876,41200.0
2014-12-10 11:10:00,13.66,13.66,13.63,13.65,43600.0,12.2876,12.2876,12.2606,12.2786,43600.0
2014-12-10 11:15:00,13.63,13.64,13.6,13.61,28400.0,12.2606,12.2696,12.2336,12.2426,28400.0
2014-12-10 11:20:00,13.61,13.62,13.6,13.62,44000.0,12.2426,12.2516,12.2336,12.2516,44000.0
2014-12-10 11:25:00,13.62,13.63,13.61,13.61,15600.0,12.2516,12.2606,12.2426,12.2426,15600.0
2014-12-10 11:30:00,13.6,13.61,13.6,13.61,27600.0,12.2336,12.2426,12.2336,12.2426,27600.0
2014-12-10 11:35:00,13.61,13.62,13.6,13.62,25600.0,12.2426,12.2516,12.2336,12.2516,25600.0
2014-12-10 11:40:00,13.62,13.63,13.62,13.63,45600.0,12.2516,12.2606,12.2516,12.2606,45600.0
2014-12-10 11:45:00,13.63,13.66,13.63,13.66,105200.0,12.2606,12.2876,12.2606,12.2876,105200.0
2014-12-10 11:50:00,13.66,13.67,13.66,13.67,47200.0,12.2876,12.2966,12.2876,12.2966,47200.0
2014-12-10 11:55:00,13.66,13.68,13.66,13.67,60400.0,12.2876,12.3055,12.2876,12.2966,60400.0
2014-12-10 12:00:00,13.67,13.67,13.65,13.66,62800.0,12.2966,12.2966,12.2786,12.2876,62800.0
2014-12-10 12:05:00,13.65,13.66,13.65,13.65,38000.0,12.2786,12.2876,12.2786,12.2786,38000.0
2014-12-10 12:10:00,13.65,13.66,13.65,13.65,61600.0,12.2786,12.2876,12.2786,12.2786,61600.0
2014-12-10 12:15:00,13.65,13.65,13.62,13.62,82800.0,12.2786,12.2786,12.2516,12.2516,82800.0
2014-12-10 12:20:00,13.62,13.63,13.62,13.63,31200.0,12.2516,12.2606,12.2516,12.2606,31200.0
2014-12-10 12:25:00,13.63,13.64,13.62,13.63,40400.0,12.2606,12.2696,12.2516,12.2606,40400.0
2014-12-10 12:30:00,13.63,13.66,13.63,13.65,48400.0,12.2606,12.2876,12.2606,12.2786,48400.0
2014-12-10 12:35:00,13.65,13.68,13.65,13.68,50400.0,12.2786,12.3055,12.2786,12.3055,50400.0
2014-12-10 12:40:00,13.67,13.68,13.67,13.68,35600.0,12.2966,12.3055,12.2966,12.3055,35600.0
2014-12-10 12:45:00,13.68,13.69,13.68,13.68,29200.0,12.3055,12.3145,12.3055,12.3055,29200.0
2014-12-10 12:50:00,13.68,13.69,13.66,13.67,27600.0,12.3055,12.3145,12.2876,12.2966,27600.0
2014-12-10 12:55:00,13.66,13.66,13.65,13.65,19200.0,12.2876,12.2876,12.2786,12.2786,19200.0
2014-12-10 13:00:00,13.65,13.66,13.65,13.66,31600.0,12.2786,12.2876,12.2786,12.2876,31600.0
2014-12-10 13:05:00,13.65,13.71,13.65,13.71,97200.0,12.2786,12.3325,12.2786,12.3325,97200.0
2014-12-10 13:10:00,13.7,13.73,13.7,13.73,48800.0,12.3235,12.3505,12.3235,12.3505,48800.0
2014-12-10 13:15:00,13.73,13.73,13.71,13.71,55200.0,12.3505,12.3505,12.3325,12.3325,55200.0
2014-12-10 13:20:00,13.71,13.71,13.7,13.7,32800.0,12.3325,12.3325,12.3235,12.3235,32800.0
2014-12-10 13:25:00,13.7,13.72,13.7,13.72,39600.0,12.3235,12.3415,12.3235,12.3415,39600.0
2014-12-10 13:30:00,13.72,13.73,13.7,13.7,53600.0,12.3415,12.3505,12.3235,12.3235,53600.0
2014-12-10 13:35:00,13.7,13.71,13.7,13.7,48800.0,12.3235,12.3325,12.3235,12.3235,48800.0
2014-12-10 13:40:00,13.7,13.7,13.69,13.7,53200.0,12.3235,12.3235,12.3145,12.3235,53200.0
2014-12-10 13:45:00,13.7,13.7,13.67,13.67,57600.0,12.3235,12.3235,12.2966,12.2966,57600.0
2014-12-10 13:50:00,13.66,13.69,13.66,13.68,50400.0,12.2876,12.3145,12.2876,12.3055,50400.0
2014-12-10 13:55:00,13.68,13.68,13.67,13.68,62000.0,12.3055,12.3055,12.2966,12.3055,62000.0
2014-12-10 14:00:00,13.68,13.68,13.65,13.66,63200.0,12.3055,12.3055,12.2786,12.2876,63200.0
2014-12-10 14:05:00,13.65,13.65,13.64,13.64,53200.0,12.2786,12.2786,12.2696,12.2696,53200.0
2014-12-10 14:10:00,13.64,13.65,13.62,13.62,70400.0,12.2696,12.2786,12.2516,12.2516,70400.0
2014-12-10 14:15:00,13.62,13.63,13.61,13.62,23200.0,12.2516,12.2606,12.2426,12.2516,23200.0
2014-12-10 14:20:00,13.62,13.62,13.57,13.57,41200.0,12.2516,12.2516,12.2066,12.2066,41200.0
2014-12-10 14:25:00,13.57,13.59,13.57,13.58,40400.0,12.2066,12.2246,12.2066,12.2156,40400.0
2014-12-10 14:30:00,13.58,13.58,13.55,13.56,44800.0,12.2156,12.2156,12.1886,12.1976,44800.0
2014-12-10 14:35:00,13.56,13.56,13.54,13.54,29200.0,12.1976,12.1976,12.1796,12.1796,29200.0
2014-12-10 14:40:00,13.54,13.55,13.53,13.54,41600.0,12.1796,12.1886,12.1706,12.1796,41600.0
2014-12-10 14:45:00,13.54,13.55,13.53,13.54,32400.0,12.1796,12.1886,12.1706,12.1796,32400.0
2014-12-10 14:50:00,13.54,13.54,13.51,13.51,47600.0,12.1796,12.1796,12.1526,12.1526,47600.0
2014-12-10 14:55:00,13.51,13.51,13.49,13.5,60000.0,12.1526,12.1526,12.1346,12.1436,60000.0
2014-12-10 15:00:00,13.5,13.51,13.47,13.48,56400.0,12.1436,12.1526,12.1166,12.1256,56400.0
2014-12-10 15:05:00,13.48,13.52,13.47,13.52,59200.0,12.1256,12.1616,12.1166,12.1616,59200.0
2014-12-10 15:10:00,13.51,13.53,13.51,13.51,52800.0,12.1526,12.1706,12.1526,12.1526,52800.0
2014-12-10 15:15:00,13.51,13.52,13.49,13.51,74400.0,12.1526,12.1616,12.1346,12.1526,74400.0
2014-12-10 15:20:00,13.51,13.53,13.51,13.52,62400.0,12.1526,12.1706,12.1526,12.1616,62400.0
2014-12-10 15:25:00,13.51,13.51,13.49,13.51,77200.0,12.1526,12.1526,12.1346,12.1526,77200.0
2014-12-10 15:30:00,13.51,13.54,13.5,13.54,73600.0,12.1526,12.1796,12.1436,12.1796,73600.0
2014-12-10 15:35:00,13.54,13.54,13.5,13.51,119600.0,12.1796,12.1796,12.1436,12.1526,119600.0
2014-12-10 15:40:00,13.51,13.51,13.48,13.5,115200.0,12.1526,12.1526,12.1256,12.1436,115200.0
2014-12-10 15:45:00,13.5,13.5,13.45,13.46,185600.0,12.1436,12.1436,12.0987,12.1077,185600.0
2014-12-10 15:50:00,13.46,13.48,13.46,13.47,186000.0,12.1077,12.1256,12.1077,12.1166,186000.0
2014-12-10 15:55:00,13.47,13.49,13.45,13.46,389600.0,12.1166,12.1346,12.0987,12.1077,389600.0
2014-12-11 09:30:00,13.53,13.56,13.5,13.55,63600.0,12.1706,12.1976,12.1436,12.1886,63600.0
2014-12-11 09:35:00,13.55,13.6,13.55,13.6,24400.0,12.1886,12.2336,12.1886,12.2336,24400.0
2014-12-11 09:40:00,13.59,13.6,13.58,13.59,19200.0,12.2246,12.2336,12.2156,12.2246,19200.0
2014-12-11 09:45:00,13.58,13.61,13.58,13.6,19200.0,12.2156,12.2426,12.2156,12.2336,19200.0
2014-12-11 09:50:00,13.6,13.63,13.6,13.61,32800.0,12.2336,12.2606,12.2336,12.2426,32800.0
2014-12-11 09:55:00,13.61,13.62,13.61,13.61,26800.0,12.2426,12.2516,12.2426,12.2426,26800.0
2014-12-11 10:00:00,13.61,13.62,13.59,13.61,82400.0,12.2426,12.2516,12.2246,12.2426,82400.0
2014-12-11 10:05:00,13.62,13.62,13.58,13.58,9600.0,12.2516,12.2516,12.2156,12.2156,9600.0
2014-12-11 10:10:00,13.58,13.62,13.58,13.62,30400.0,12.2156,12.2516,12.2156,12.2516,30400.0
2014-12-11 10:15:00,13.62,13.63,13.62,13.63,38400.0,12.2516,12.2606,12.2516,12.2606,38400.0
2014-12-11 10:20:00,13.63,13.65,13.63,13.65,15600.0,12.2606,12.2786,12.2606,12.2786,15600.0
2014-12-11 10:25:00,13.64,13.65,13.63,13.63,13200.0,12.2696,12.2786,12.2606,12.2606,13200.0
2014-12-11 10:30:00,13.63,13.65,13.63,13.65,38000.0,12.2606,12.2786,12.2606,12.2786,38000.0
2014-12-11 10:35:00,13.65,13.65,13.62,13.62,31200.0,12.2786,12.2786,12.2516,12.2516,31200.0
2014-12-11 10:40:00,13.62,13.62,13.6,13.6,16000.0,12.2516,12.2516,12.2336,12.2336,16000.0
2014-12-11 10:45:00,13.6,13.6,13.58,13.59,18000.0,12.2336,12.2336,12.2156,12.2246,18000.0
2014-12-11 10:50:00,13.59,13.59,13.58,13.58,12400.0,12.2246,12.2246,12.2156,12.2156,12400.0
2014-12-11 10:55:00,13.58,13.58,13.55,13.55,25600.0,12.2156,12.2156,12.1886,12.1886,25600.0
2014-12-11 11:00:00,13.55,13.58,13.54,13.58,259600.0,12.1886,12.2156,12.1796,12.2156,259600.0
2014-12-11 11:05:00,13.58,13.6,13.54,13.55,49200.0,12.2156,12.2336,12.1796,12.1886,49200.0
2014-12-11 11:10:00,13.55,13.56,13.54,13.55,48400.0,12.1886,12.1976,12.1796,12.1886,48400.0
2014-12-11 11:15:00,13.55,13.56,13.54,13.56,102000.0,12.1886,12.1976,12.1796,12.1976,102000.0
2014-12-11 11:20:00,13.56,13.59,13.56,13.58,519200.0,12.1976,12.2246,12.1976,12.2156,519200.0
2014-12-11 11:25:00,13.58,13.58,13.56,13.56,7997200.0,12.2156,12.2156,12.1976,12.1976,7997200.0
2014-12-11 11:30:00,13.56,13.59,13.56,13.58,30400.0,12.1976,12.2246,12.1976,12.2156,30400.0
2014-12-11 11:35:00,13.58,13.6,13.57,13.59,24000.0,12.2156,12.2336,12.2066,12.2246,24000.0
2014-12-11 11:40:00,13.59,13.6,13.58,13.6,33200.0,12.2246,12.2336,12.2156,12.2336,33200.0
2014-12-11 11:45:00,13.6,13.6,13.58,13.59,26400.0,12.2336,12.2336,12.2156,12.2246,26400.0
2014-12-11 11:50:00,13.59,13.6,13.59,13.6,148000.0,12.2246,12.2336,12.2246,12.2336,148000.0
2014-12-11 11:55:00,13.6,13.62,13.6,13.62,22400.0,12.2336,12.2516,12.2336,12.2516,22400.0
2014-12-11 12:00:00,13.62,13.63,13.6,13.61,39200.0,12.2516,12.2606,12.2336,12.2426,39200.0
2014-12-11 12:05:00,13.61,13.61,13.6,13.6,83200.0,12.2426,12.2426,12.2336,12.2336,83200.0
2014-12-11 12:10:00,13.6,13.61,13.59,13.6,220800.0,12.2336,12.2426,12.2246,12.2336,220800.0
2014-12-11 12:15:00,13.6,13.62,13.6,13.62,19200.0,12.2336,12.2516,12.2336,12.2516,19200.0
2014-12-11 12:20:00,13.62,13.62,13.61,13.62,14000.0,12.2516,12.2516,12.2426,12.2516,14000.0
2014-12-11 12:25:00,13.62,13.62,13.61,13.62,17600.0,12.2516,12.2516,12.2426,12.2516,17600.0
2014-12-11 12:30:00,13.62,13.62,13.6,13.6,15200.0,12.2516,12.2516,12.2336,12.2336,15200.0
2014-12-11 12:35:00,13.6,13.6,13.6,13.6,8800.0,12.2336,12.2336,12.2336,12.2336,8800.0
2014-12-11 12:40:00,13.6,13.61,13.59,13.59,17200.0,12.2336,12.2426,12.2246,12.2246,17200.0
2014-12-11 12:45:00,13.58,13.6,13.58,13.6,17600.0,12.2156,12.2336,12.2156,12.2336,17600.0
2014-12-11 12:50:00,13.6,13.6,13.59,13.59,18400.0,12.2336,12.2336,12.2246,12.2246,18400.0
2014-12-11 12:55:00,13.6,13.61,13.6,13.61,14800.0,12.2336,12.2426,12.2336,12.2426,14800.0
2014-12-11 13:00:00,13.61,13.61,13.59,13.59,26000.0,12.2426,12.2426,12.2246,12.2246,26000.0
2014-12-11 13:05:00,13.59,13.6,13.58,13.59,25600.0,12.2246,12.2336,12.2156,12.2246,25600.0
2014-12-11 13:10:00,13.59,13.59,13.58,13.58,5200.0,12.2246,12.2246,12.2156,12.2156,5200.0
2014-12-11 13:15:00,13.58,13.58,13.58,13.58,13600.0,12.2156,12.2156,12.2156,12.2156,13600.0
2014-12-11 13:20:00,13.57,13.58,13.56,13.56,13600.0,12.2066,12.2156,12.1976,12.1976,13600.0
2014-12-11 13:25:00,13.56,13.56,13.55,13.56,28800.0,12.1976,12.1976,12.1886,12.1976,28800.0
2014-12-11 13:30:00,13.56,13.56,13.55,13.56,19200.0,12.1976,12.1976,12.1886,12.1976,19200.0
2014-12-11 13:35:00,13.56,13.56,13.55,13.56,84000.0,12.1976,12.1976,12.1886,12.1976,84000.0
2014-12-11 13:40:00,13.56,13.57,13.56,13.56,14000.0,12.1976,12.2066,12.1976,12.1976,14000.0
2014-12-11 13:45:00,13.56,13.56,13.55,13.55,9600.0,12.1976,12.1976,12.1886,12.1886,9600.0
2014-12-11 13:50:00,13.56,13.56,13.54,13.54,24400.0,12.1976,12.1976,12.1796,12.1796,24400.0
2014-12-11 13:55:00,13.54,13.55,13.53,13.54,47200.0,12.1796,12.1886,12.1706,12.1796,47200.0
2014-12-11 14:00:00,13.53,13.54,13.53,13.54,11200.0,12.1706,12.1796,12.1706,12.1796,11200.0
2014-12-11 14:05:00,13.54,13.54,13.53,13.54,25600.0,12.1796,12.1796,12.1706,12.1796,25600.0
2014-12-11 14:10:00,13.54,13.54,13.53,13.53,16800.0,12.1796,12.1796,12.1706,12.1706,16800.0
2014-12-11 14:15:00,13.53,13.53,13.51,13.52,32400.0,12.1706,12.1706,12.1526,12.1616,32400.0
2014-12-11 14:20:00,13.53,13.53,13.52,13.52,16400.0,12.1706,12.1706,12.1616,12.1616,16400.0
2014-12-11 14:25:00,13.52,13.52,13.49,13.49,26000.0,12.1616,12.1616,12.1346,12.1346,26000.0
2014-12-11 14:30:00,13.49,13.5,13.48,13.49,27600.0,12.1346,12.1436,12.1256,12.1346,27600.0
2014-12-11 14:35:00,13.49,13.5,13.47,13.48,215600.0,12.1346,12.1436,12.1166,12.1256,215600.0
2014-12-11 14:40:00,13.48,13.49,13.47,13.48,125600.0,12.1256,12.1346,12.1166,12.1256,125600.0
2014-12-11 14:45:00,13.48,13.48,13.46,13.47,62800.0,12.1256,12.1256,12.1077,12.1166,62800.0
2014-12-11 14:50:00,13.47,13.49,13.47,13.47,40800.0,12.1166,12.1346,12.1166,12.1166,40800.0
2014-12-11 14:55:00,13.47,13.47,13.43,13.43,126000.0,12.1166,12.1166,12.0807,12.0807,126000.0
2014-12-11 15:00:00,13.43,13.45,13.43,13.45,181200.0,12.0807,12.0987,12.0807,12.0987,181200.0
2014-12-11 15:05:00,13.45,13.45,13.44,13.45,139200.0,12.0987,12.0987,12.0897,12.0987,139200.0
2014-12-11 15:10:00,13.45,13.5,13.45,13.49,78800.0,12.0987,12.1436,12.0987,12.1346,78800.0
2014-12-11 15:15:00,13.49,13.51,13.48,13.49,82400.0,12.1346,12.1526,12.1256,12.1346,82400.0
2014-12-11 15:20:00,13.49,13.53,13.49,13.52,74000.0,12.1346,12.1706,12.1346,12.1616,74000.0
2014-12-11 15:25:00,13.52,13.52,13.5,13.51,46800.0,12.1616,12.1616,12.1436,12.1526,46800.0
2014-12-11 15:30:00,13.51,13.53,13.49,13.5,67200.0,12.1526,12.1706,12.1346,12.1436,67200.0
2014-12-11 15:35:00,13.5,13.5,13.48,13.49,56400.0,12.1436,12.1436,12.1256,12.1346,56400.0
2014-12-11 15:40:00,13.49,13.52,13.47,13.47,91600.0,12.1346,12.1616,12.1166,12.1166,91600.0
2014-12-11 15:45:00,13.47,13.48,13.45,13.45,98800.0,12.1166,12.1256,12.0987,12.0987,98800.0
2014-12-11 15:50:00,13.45,13.45,13.42,13.43,164400.0,12.0987,12.0987,12.0717,12.0807,164400.0
2014-12-11 15:55:00,13.43,13.45,13.43,13.44,193200.0,12.0807,12.0987,12.0807,12.0897,193200.0
2014-12-12 09:30:00,13.32,13.36,13.32,13.34,52400.0,11.9817,12.0177,11.9817,11.9997,52400.0
2014-12-12 09:35:00,13.34,13.36,13.33,13.33,10000.0,11.9997,12.0177,11.9907,11.9907,10000.0
2014-12-12 09:40:00,13.34,13.41,13.33,13.4,29200.0,11.9997,12.0627,11.9907,12.0537,29200.0
2014-12-12 09:45:00,13.4,13.4,13.32,13.33,27600.0,12.0537,12.0537,11.9817,11.9907,27600.0
2014-12-12 09:50:00,13.33,13.37,13.33,13.36,13200.0,11.9907,12.0267,11.9907,12.0177,13200.0
2014-12-12 09:55:00,13.36,13.38,13.35,13.37,42000.0,12.0177,12.0357,12.0087,12.0267,42000.0
2014-12-12 10:00:00,13.38,13.38,13.35,13.36,48400.0,12.0357,12.0357,12.0087,12.0177,48400.0
2014-12-12 10:05:00,13.36,13.38,13.36,13.38,26800.0,12.0177,12.0357,12.0177,12.0357,26800.0
2014-12-12 10:10:00,13.37,13.38,13.34,13.36,20000.0,12.0267,12.0357,11.9997,12.0177,20000.0
2014-12-12 10:15:00,13.36,13.36,13.34,13.36,22400.0,12.0177,12.0177,11.9997,12.0177,22400.0
2014-12-12 10:20:00,13.36,13.38,13.35,13.37,28800.0,12.0177,12.0357,12.0087,12.0267,28800.0
2014-12-12 10:25:00,13.37,13.38,13.36,13.37,16800.0,12.0267,12.0357,12.0177,12.0267,16800.0
2014-12-12 10:30:00,13.37,13.38,13.36,13.37,30800.0,12.0267,12.0357,12.0177,12.0267,30800.0
2014-12-12 10:35:00,13.37,13.38,13.36,13.36,10400.0,12.0267,12.0357,12.0177,12.0177,10400.0
2014-12-12 10:40:00,13.36,13.37,13.34,13.36,38000.0,12.0177,12.0267,11.9997,12.0177,38000.0
2014-12-12 10:45:00,13.35,13.36,13.34,13.35,11600.0,12.0087,12.0177,11.9997,12.0087,11600.0
2014-12-12 10:50:00,13.35,13.35,13.34,13.35,10400.0,12.0087,12.0087,11.9997,12.0087,10400.0
2014-12-12 10:55:00,13.34,13.36,13.31,13.31,22800.0,11.9997,12.0177,11.9727,11.9727,22800.0
2014-12-12 11:00:00,13.32,13.32,13.29,13.3,18400.0,11.9817,11.9817,11.9547,11.9637,18400.0
2014-12-12 11:05:00,13.31,13.32,13.31,13.32,10400.0,11.9727,11.9817,11.9727,11.9817,10400.0
2014-12-12 11:10:00,13.31,13.32,13.3,13.32,9600.0,11.9727,11.9817,11.9637,11.9817,9600.0
2014-12-12 11:15:00,13.31,13.32,13.3,13.31,11200.0,11.9727,11.9817,11.9637,11.9727,11200.0
2014-12-12 11:20:00,13.31,13.32,13.3,13.31,16400.0,11.9727,11.9817,11.9637,11.9727,16400.0
2014-12-12 11:25:00,13.31,13.31,13.27,13.29,20000.0,11.9727,11.9727,11.9367,11.9547,20000.0
2014-12-12 11:30:00,13.29,13.31,13.28,13.31,15600.0,11.9547,11.9727,11.9457,11.9727,15600.0
2014-12-12 11:35:00,13.31,13.31,13.3,13.31,24400.0,11.9727,11.9727,11.9637,11.9727,24400.0
2014-12-12 11:40:00,13.31,13.31,13.29,13.29,30800.0,11.9727,11.9727,11.9547,11.9547,30800.0
2014-12-12 11:45:00,13.29,13.29,13.28,13.29,25200.0,11.9547,11.9547,11.9457,11.9547,25200.0
2014-12-12 11:50:00,13.29,13.29,13.27,13.28,16400.0,11.9547,11.9547,11.9367,11.9457,16400.0
2014-12-12 11:55:00,13.28,13.28,13.24,13.25,40800.0,11.9457,11.9457,11.9098,11.9187,40800.0
2014-12-12 12:00:00,13.25,13.26,13.24,13.25,40800.0,11.9187,11.9277,11.9098,11.9187,40800.0
2014-12-12 12:05:00,13.25,13.26,13.24,13.24,19200.0,11.9187,11.9277,11.9098,11.9098,19200.0
2014-12-12 12:10:00,13.24,13.25,13.24,13.25,20800.0,11.9098,11.9187,11.9098,11.9187,20800.0
2014-12-12 12:15:00,13.25,13.26,13.25,13.26,17200.0,11.9187,11.9277,11.9187,11.9277,17200.0
2014-12-12 12:20:00,13.26,13.28,13.25,13.27,26000.0,11.9277,11.9457,11.9187,11.9367,26000.0
2014-12-12 12:25:00,13.27,13.27,13.26,13.27,59200.0,11.9367,11.9367,11.9277,11.9367,59200.0
2014-12-12 12:30:00,13.27,13.27,13.26,13.26,178400.0,11.9367,11.9367,11.9277,11.9277,178400.0
2014-12-12 12:35:00,13.26,13.26,13.23,13.25,78800.0,11.9277,11.9277,11.9008,11.9187,78800.0
2014-12-12 12:40:00,13.25,13.26,13.23,13.25,24000.0,11.9187,11.9277,11.9008,11.9187,24000.0
2014-12-12 12:45:00,13.25,13.26,13.24,13.26,26400.0,11.9187,11.9277,11.9098,11.9277,26400.0
2014-12-12 12:50:00,13.26,13.26,13.23,13.23,12000.0,11.9277,11.9277,11.9008,11.9008,12000.0
2014-12-12 12:55:00,13.23,13.24,13.22,13.24,28800.0,11.9008,11.9098,11.8918,11.9098,28800.0
2014-12-12 13:00:00,13.23,13.23,13.22,13.22,35600.0,11.9008,11.9008,11.8918,11.8918,35600.0
2014-12-12 13:05:00,13.22,13.24,13.22,13.24,35600.0,11.8918,11.9098,11.8918,11.9098,35600.0
2014-12-12 13:10:00,13.24,13.24,13.22,13.23,52000.0,11.9098,11.9098,11.8918,11.9008,52000.0
2014-12-12 13:15:00,13.24,13.25,13.24,13.25,63600.0,11.9098,11.9187,11.9098,11.9187,63600.0
2014-12-12 13:20:00,13.25,13.26,13.24,13.26,85600.0,11.9187,11.9277,11.9098,11.9277,85600.0
2014-12-12 13:25:00,13.26,13.26,13.24,13.24,28400.0,11.9277,11.9277,11.9098,11.9098,28400.0
2014-12-12 13:30:00,13.25,13.25,13.24,13.24,42400.0,11.9187,11.9187,11.9098,11.9098,42400.0
2014-12-12 13:35:00,13.24,13.25,13.24,13.25,35200.0,11.9098,11.9187,11.9098,11.9187,35200.0
2014-12-12 13:40:00,13.25,13.26,13.24,13.24,22400.0,11.9187,11.9277,11.9098,11.9098,22400.0
2014-12-12 13:45:00,13.24,13.25,13.22,13.24,27200.0,11.9098,11.9187,11.8918,11.9098,27200.0
2014-12-12 13:50:00,13.24,13.24,13.23,13.24,63600.0,11.9098,11.9098,11.9008,11.9098,63600.0
2014-12-12 13:55:00,13.25,13.25,13.24,13.24,66400.0,11.9187,11.9187,11.9098,11.9098,66400.0
2014-12-12 14:00:00,13.24,13.24,13.23,13.24,48800.0,11.9098,11.9098,11.9008,11.9098,48800.0
2014-12-12 14:05:00,13.24,13.24,13.23,13.24,121600.0,11.9098,11.9098,11.9008,11.9098,121600.0
2014-12-12 14:10:00,13.24,13.24,13.23,13.24,68800.0,11.9098,11.9098,11.9008,11.9098,68800.0
2014-12-12 14:15:00,13.24,13.25,13.22,13.24,48800.0,11.9098,11.9187,11.8918,11.9098,48800.0
2014-12-12 14:20:00,13.24,13.25,13.23,13.23,81600.0,11.9098,11.9187,11.9008,11.9008,81600.0
2014-12-12 14:25:00,13.23,13.24,13.22,13.22,51600.0,11.9008,11.9098,11.8918,11.8918,51600.0
2014-12-12 14:30:00,13.22,13.22,13.22,13.22,64800.0,11.8918,11.8918,11.8918,11.8918,64800.0
2014-12-12 14:35:00,13.22,13.22,13.2,13.21,45600.0,11.8918,11.8918,11.8738,11.8828,45600.0
2014-12-12 14:40:00,13.21,13.22,13.2,13.2,30000.0,11.8828,11.8918,11.8738,11.8738,30000.0
2014-12-12 14:45:00,13.2,13.21,13.19,13.2,32000.0,11.8738,11.8828,11.8648,11.8738,32000.0
2014-12-12 14:50:00,13.2,13.2,13.19,13.19,46400.0,11.8738,11.8738,11.8648,11.8648,46400.0
2014-12-12 14:55:00,13.2,13.21,13.2,13.21,23600.0,11.8738,11.8828,11.8738,11.8828,23600.0
2014-12-12 15:00:00,13.21,13.22,13.2,13.2,66800.0,11.8828,11.8918,11.8738,11.8738,66800.0
2014-12-12 15:05:00,13.2,13.2,13.18,13.19,77600.0,11.8738,11.8738,11.8558,11.8648,77600.0
2014-12-12 15:10:00,13.19,13.19,13.18,13.19,44000.0,11.8648,11.8648,11.8558,11.8648,44000.0
2014-12-12 15:15:00,13.2,13.21,13.19,13.2,45600.0,11.8738,11.8828,11.8648,11.8738,45600.0
2014-12-12 15:20:00,13.2,13.21,13.18,13.19,62000.0,11.8738,11.8828,11.8558,11.8648,62000.0
2014-12-12 15:25:00,13.19,13.19,13.17,13.19,56000.0,11.8648,11.8648,11.8468,11.8648,56000.0
2014-12-12 15:30:00,13.18,13.18,13.15,13.15,63600.0,11.8558,11.8558,11.8288,11.8288,63600.0
2014-12-12 15:35:00,13.15,13.15,13.12,13.13,90400.0,11.8288,11.8288,11.8018,11.8108,90400.0
2014-12-12 15:40:00,13.12,13.14,13.12,13.13,114000.0,11.8018,11.8198,11.8018,11.8108,114000.0
2014-12-12 15:45:00,13.13,13.13,13.1,13.12,124400.0,11.8108,11.8108,11.7838,11.8018,124400.0
2014-12-12 15:50:00,13.11,13.12,13.1,13.11,169200.0,11.7928,11.8018,11.7838,11.7928,169200.0
2014-12-12 15:55:00,13.11,13.12,13.07,13.09,368000.0,11.7928,11.8018,11.7568,11.7748,368000.0
2014-12-15 09:30:00,13.12,13.19,13.12,13.18,78800.0,11.8018,11.8648,11.8018,11.8558,78800.0
2014-12-15 09:35:00,13.18,13.18,13.1,13.12,58400.0,11.8558,11.8558,11.7838,11.8018,58400.0
2014-12-15 09:40:00,13.12,13.19,13.1,13.1,112000.0,11.8018,11.8648,11.7838,11.7838,112000.0
2014-12-15 09:45:00,13.1,13.11,13.08,13.11,109200.0,11.7838,11.7928,11.7658,11.7928,109200.0
2014-12-15 09:50:00,13.11,13.15,13.11,13.13,43600.0,11.7928,11.8288,11.7928,11.8108,43600.0
2014-12-15 09:55:00,13.13,13.13,13.09,13.09,56000.0,11.8108,11.8108,11.7748,11.7748,56000.0
2014-12-15 10:00:00,13.09,13.1,13.06,13.07,56800.0,11.7748,11.7838,11.7478,11.7568,56800.0
2014-12-15 10:05:00,13.07,13.1,13.05,13.06,91600.0,11.7568,11.7838,11.7388,11.7478,91600.0
2014-12-15 10:10:00,13.06,13.06,13.05,13.05,134400.0,11.7478,11.7478,11.7388,11.7388,134400.0
2014-12-15 10:15:00,13.06,13.06,13.04,13.04,74800.0,11.7478,11.7478,11.7298,11.7298,74800.0
2014-12-15 10:20:00,13.04,13.04,13.02,13.02,78000.0,11.7298,11.7298,11.7119,11.7119,78000.0
2014-12-15 10:25:00,13.02,13.03,13.02,13.02,85600.0,11.7119,11.7209,11.7119,11.7119,85600.0
2014-12-15 10:30:00,13.02,13.03,13.01,13.02,83200.0,11.7119,11.7209,11.7029,11.7119,83200.0
2014-12-15 10:35:00,13.01,13.02,12.99,12.99,182800.0,11.7029,11.7119,11.6849,11.6849,182800.0
2014-12-15 10:40:00,13.0,13.01,12.99,12.99,82400.0,11.6939,11.7029,11.6849,11.6849,82400.0
2014-12-15 10:45:00,12.99,13.02,12.99,13.02,90800.0,11.6849,11.7119,11.6849,11.7119,90800.0
2014-12-15 10:50:00,13.02,13.06,13.02,13.05,80400.0,11.7119,11.7478,11.7119,11.7388,80400.0
2014-12-15 10:55:00,13.05,13.06,13.04,13.04,56000.0,11.7388,11.7478,11.7298,11.7298,56000.0
2014-12-15 11:00:00,13.04,13.04,13.01,13.01,71200.0,11.7298,11.7298,11.7029,11.7029,71200.0
2014-12-15 11:05:00,13.01,13.01,12.97,12.99,74400.0,11.7029,11.7029,11.6669,11.6849,74400.0
2014-12-15 11:10:00,12.99,12.99,12.97,12.97,50000.0,11.6849,11.6849,11.6669,11.6669,50000.0
2014-12-15 11:15:00,12.97,12.97,12.95,12.96,67600.0,11.6669,11.6669,11.6489,11.6579,67600.0
2014-12-15 11:20:00,12.96,12.97,12.93,12.95,66400.0,11.6579,11.6669,11.6309,11.6489,66400.0
2014-12-15 11:25:00,12.95,12.95,12.93,12.93,42400.0,11.6489,11.6489,11.6309,11.6309,42400.0
2014-12-15 11:30:00,12.93,12.96,12.92,12.95,46800.0,11.6309,11.6579,11.6219,11.6489,46800.0
2014-12-15 11:35:00,12.95,12.96,12.92,12.93,85600.0,11.6489,11.6579,11.6219,11.6309,85600.0
2014-12-15 11:40:00,12.93,12.94,12.92,12.93,55200.0,11.6309,11.6399,11.6219,11.6309,55200.0
2014-12-15 11:45:00,12.92,12.95,12.92,12.94,42400.0,11.6219,11.6489,11.6219,11.6399,42400.0
2014-12-15 11:50:00,12.94,12.94,12.92,12.93,63200.0,11.6399,11.6399,11.6219,11.6309,63200.0
2014-12-15 11:55:00,12.92,12.95,12.91,12.93,38000.0,11.6219,11.6489,11.6129,11.6309,38000.0
2014-12-15 12:00:00,12.93,12.96,12.93,12.94,53200.0,11.6309,11.6579,11.6309,11.6399,53200.0
2014-12-15 12:05:00,12.94,12.96,12.94,12.95,461200.0,11.6399,11.6579,11.6399,11.6489,461200.0
2014-12-15 12:10:00,12.95,12.96,12.94,12.96,450000.0,11.6489,11.6579,11.6399,11.6579,450000.0
2014-12-15 12:15:00,12.96,12.97,12.96,12.97,46800.0,11.6579,11.6669,11.6579,11.6669,46800.0
2014-12-15 12:20:00,12.97,12.99,12.97,12.99,45200.0,11.6669,11.6849,11.6669,11.6849,45200.0
2014-12-15 12:25:00,13.0,13.04,13.0,13.03,34000.0,11.6939,11.7298,11.6939,11.7209,34000.0
2014-12-15 12:30:00,13.03,13.03,12.99,13.01,39200.0,11.7209,11.7209,11.6849,11.7029,39200.0
2014-12-15 12:35:00,13.01,13.04,13.01,13.04,40800.0,11.7029,11.7298,11.7029,11.7298,40800.0
2014-12-15 12:40:00,13.04,13.05,13.0,13.01,16800.0,11.7298,11.7388,11.6939,11.7029,16800.0
2014-12-15 12:45:00,13.02,13.04,13.02,13.03,29200.0,11.7119,11.7298,11.7119,11.7209,29200.0
2014-12-15 12:50:00,13.03,13.06,13.02,13.05,39200.0,11.7209,11.7478,11.7119,11.7388,39200.0
2014-12-15 12:55:00,13.05,13.07,13.05,13.06,27200.0,11.7388,11.7568,11.7388,11.7478,27200.0
2014-12-15 13:00:00,13.06,13.07,13.06,13.06,28400.0,11.7478,11.7568,11.7478,11.7478,28400.0
2014-12-15 13:05:00,13.06,13.06,13.04,13.05,25600.0,11.7478,11.7478,11.7298,11.7388,25600.0
2014-12-15 13:10:00,13.05,13.06,13.01,13.02,33600.0,11.7388,11.7478,11.7029,11.7119,33600.0
2014-12-15 13:15:00,13.01,13.03,13.01,13.03,19200.0,11.7029,11.7209,11.7029,11.7209,19200.0
2014-12-15 13:20:00,13.03,13.06,13.03,13.04,33600.0,11.7209,11.7478,11.7209,11.7298,33600.0
2014-12-15 13:25:00,13.05,13.05,13.01,13.01,30000.0,11.7388,11.7388,11.7029,11.7029,30000.0
2014-12-15 13:30:00,13.01,13.02,13.0,13.02,32800.0,11.7029,11.7119,11.6939,11.7119,32800.0
2014-12-15 13:35:00,13.02,13.05,13.02,13.04,28400.0,11.7119,11.7388,11.7119,11.7298,28400.0
2014-12-15 13:40:00,13.03,13.05,13.02,13.03,34000.0,11.7209,11.7388,11.7119,11.7209,34000.0
2014-12-15 13:45:00,13.03,13.03,13.01,13.02,19200.0,11.7209,11.7209,11.7029,11.7119,19200.0
2014-12-15 13:50:00,13.01,13.03,13.0,13.03,38000.0,11.7029,11.7209,11.6939,11.7209,38000.0
2014-12-15 13:55:00,13.03,13.03,13.02,13.02,24000.0,11.7209,11.7209,11.7119,11.7119,24000.0
2014-12-15 14:00:00,13.03,13.03,13.01,13.01,30000.0,11.7209,11.7209,11.7029,11.7029,30000.0
2014-12-15 14:05:00,13.01,13.01,12.99,13.0,71200.0,11.7029,11.7029,11.6849,11.6939,71200.0
2014-12-15 14:10:00,13.0,13.0,12.97,12.97,43600.0,11.6939,11.6939,11.6669,11.6669,43600.0
2014-12-15 14:15:00,12.97,12.98,12.97,12.97,48800.0,11.6669,11.6759,11.6669,11.6669,48800.0
2014-12-15 14:20:00,12.97,12.99,12.95,12.98,210000.0,11.6669,11.6849,11.6489,11.6759,210000.0
2014-12-15 14:25:00,12.98,13.01,12.97,13.01,138800.0,11.6759,11.7029,11.6669,11.7029,138800.0
2014-12-15 14:30:00,13.01,13.02,13.0,13.01,61600.0,11.7029,11.7119,11.6939,11.7029,61600.0
2014-12-15 14:35:00,13.01,13.05,13.01,13.04,91600.0,11.7029,11.7388,11.7029,11.7298,91600.0
2014-12-15 14:40:00,13.04,13.04,12.98,12.99,81600.0,11.7298,11.7298,11.6759,11.6849,81600.0
2014-12-15 14:45:00,12.99,13.0,12.97,12.97,66800.0,11.6849,11.6939,11.6669,11.6669,66800.0
2014-12-15 14:50:00,12.97,12.98,12.96,12.97,81200.0,11.6669,11.6759,11.6579,11.6669,81200.0
2014-12-15 14:55:00,12.96,12.97,12.95,12.96,94800.0,11.6579,11.6669,11.6489,11.6579,94800.0
2014-12-15 15:00:00,12.96,12.99,12.95,12.99,142000.0,11.6579,11.6849,11.6489,11.6849,142000.0
2014-12-15 15:05:00,12.99,13.04,12.99,13.03,140400.0,11.6849,11.7298,11.6849,11.7209,140400.0
2014-12-15 15:10:00,13.02,13.04,13.02,13.02,56800.0,11.7119,11.7298,11.7119,11.7119,56800.0
2014-12-15 15:15:00,13.02,13.02,13.01,13.01,70800.0,11.7119,11.7119,11.7029,11.7029,70800.0
2014-12-15 15:20:00,13.01,13.03,13.0,13.01,77600.0,11.7029,11.7209,11.6939,11.7029,77600.0
2014-12-15 15:25:00,13.01,13.02,12.99,12.99,125600.0,11.7029,11.7119,11.6849,11.6849,125600.0
2014-12-15 15:30:00,12.99,13.0,12.97,12.99,104800.0,11.6849,11.6939,11.6669,11.6849,104800.0
2014-12-15 15:35:00,12.99,13.04,12.99,13.02,126800.0,11.6849,11.7298,11.6849,11.7119,126800.0
2014-12-15 15:40:00,13.02,13.02,12.99,13.0,166800.0,11.7119,11.7119,11.6849,11.6939,166800.0
2014-12-15 15:45:00,12.99,13.02,12.98,13.01,207200.0,11.6849,11.7119,11.6759,11.7029,207200.0
2014-12-15 15:50:00,13.01,13.02,12.99,12.99,145600.0,11.7029,11.7119,11.6849,11.6849,145600.0
2014-12-15 15:55:00,12.99,13.0,12.97,12.97,460800.0,11.6849,11.6939,11.6669,11.6669,460800.0
2014-12-16 09:30:00,12.94,12.99,12.91,12.99,68000.0,11.6399,11.6849,11.6129,11.6849,68000.0
2014-12-16 09:35:00,13.01,13.03,12.97,12.97,17200.0,11.7029,11.7209,11.6669,11.6669,17200.0
2014-12-16 09:40:00,12.96,13.03,12.96,13.02,27600.0,11.6579,11.7209,11.6579,11.7119,27600.0
2014-12-16 09:45:00,13.02,13.02,12.97,13.0,42800.0,11.7119,11.7119,11.6669,11.6939,42800.0
2014-12-16 09:50:00,13.01,13.04,13.01,13.03,31600.0,11.7029,11.7298,11.7029,11.7209,31600.0
2014-12-16 09:55:00,13.02,13.03,13.0,13.0,27600.0,11.7119,11.7209,11.6939,11.6939,27600.0
2014-12-16 10:00:00,13.02,13.04,13.01,13.02,42400.0,11.7119,11.7298,11.7029,11.7119,42400.0
2014-12-16 10:05:00,13.01,13.02,12.97,12.97,7600.0,11.7029,11.7119,11.6669,11.6669,7600.0
2014-12-16 10:10:00,12.96,12.97,12.95,12.97,12800.0,11.6579,11.6669,11.6489,11.6669,12800.0
2014-12-16 10:15:00,12.96,13.03,12.96,13.01,42800.0,11.6579,11.7209,11.6579,11.7029,42800.0
2014-12-16 10:20:00,13.02,13.03,12.99,13.03,34800.0,11.7119,11.7209,11.6849,11.7209,34800.0
2014-12-16 10:25:00,13.03,13.03,13.01,13.03,37600.0,11.7209,11.7209,11.7029,11.7209,37600.0
2014-12-16 10:30:00,13.03,13.03,12.98,12.99,24000.0,11.7209,11.7209,11.6759,11.6849,24000.0
2014-12-16 10:35:00,12.99,13.01,12.99,13.0,25600.0,11.6849,11.7029,11.6849,11.6939,25600.0
2014-12-16 10:40:00,13.0,13.0,12.97,12.98,21200.0,11.6939,11.6939,11.6669,11.6759,21200.0
2014-12-16 10:45:00,12.98,13.02,12.98,13.0,26800.0,11.6759,11.7119,11.6759,11.6939,26800.0
2014-12-16 10:50:00,13.0,13.03,12.99,13.03,38000.0,11.6939,11.7209,11.6849,11.7209,38000.0
2014-12-16 10:55:00,13.03,13.06,13.03,13.04,99200.0,11.7209,11.7478,11.7209,11.7298,99200.0
2014-12-16 11:00:00,13.04,13.06,13.03,13.04,41600.0,11.7298,11.7478,11.7209,11.7298,41600.0
2014-12-16 11:05:00,13.04,13.05,13.03,13.03,27200.0,11.7298,11.7388,11.7209,11.7209,27200.0
2014-12-16 11:10:00,13.03,13.05,13.02,13.03,25200.0,11.7209,11.7388,11.7119,11.7209,25200.0
2014-12-16 11:15:00,13.04,13.06,13.04,13.06,26000.0,11.7298,11.7478,11.7298,11.7478,26000.0
2014-12-16 11:20:00,13.06,13.1,13.06,13.1,30000.0,11.7478,11.7838,11.7478,11.7838,30000.0
2014-12-16 11:25:00,13.1,13.16,13.1,13.15,95600.0,11.7838,11.8378,11.7838,11.8288,95600.0
2014-12-16 11:30:00,13.13,13.16,13.13,13.13,27600.0,11.8108,11.8378,11.8108,11.8108,27600.0
2014-12-16 11:35:00,13.13,13.14,13.13,13.14,43200.0,11.8108,11.8198,11.8108,11.8198,43200.0
2014-12-16 11:40:00,13.14,13.15,13.13,13.15,29200.0,11.8198,11.8288,11.8108,11.8288,29200.0
2014-12-16 11:45:00,13.15,13.15,13.13,13.14,46400.0,11.8288,11.8288,11.8108,11.8198,46400.0
2014-12-16 11:50:00,13.14,13.15,13.12,13.13,31200.0,11.8198,11.8288,11.8018,11.8108,31200.0
2014-12-16 11:55:00,13.13,13.13,13.11,13.12,23200.0,11.8108,11.8108,11.7928,11.8018,23200.0
2014-12-16 12:00:00,13.12,13.13,13.12,13.13,22000.0,11.8018,11.8108,11.8018,11.8108,22000.0
2014-12-16 12:05:00,13.13,13.14,13.12,13.13,31200.0,11.8108,11.8198,11.8018,11.8108,31200.0
2014-12-16 12:10:00,13.14,13.14,13.12,13.12,15200.0,11.8198,11.8198,11.8018,11.8018,15200.0
2014-12-16 12:15:00,13.12,13.14,13.11,13.14,27600.0,11.8018,11.8198,11.7928,11.8198,27600.0
2014-12-16 12:20:00,13.13,13.13,13.12,13.13,9600.0,11.8108,11.8108,11.8018,11.8108,9600.0
2014-12-16 12:25:00,13.13,13.13,13.12,13.12,19600.0,11.8108,11.8108,11.8018,11.8018,19600.0
2014-12-16 12:30:00,13.12,13.13,13.12,13.13,14400.0,11.8018,11.8108,11.8018,11.8108,14400.0
2014-12-16 12:35:00,13.13,13.13,13.13,13.13,24800.0,11.8108,11.8108,11.8108,11.8108,24800.0
2014-12-16 12:40:00,13.13,13.13,13.11,13.11,15200.0,11.8108,11.8108,11.7928,11.7928,15200.0
2014-12-16 12:45:00,13.11,13.12,13.09,13.12,13600.0,11.7928,11.8018,11.7748,11.8018,13600.0
2014-12-16 12:50:00,13.12,13.13,13.11,13.12,13200.0,11.8018,11.8108,11.7928,11.8018,13200.0
2014-12-16 12:55:00,13.13,13.13,13.11,13.11,16000.0,11.8108,11.8108,11.7928,11.7928,16000.0
2014-12-16 13:00:00,13.11,13.12,13.1,13.12,24800.0,11.7928,11.8018,11.7838,11.8018,24800.0
2014-12-16 13:05:00,13.12,13.12,13.09,13.09,72000.0,11.8018,11.8018,11.7748,11.7748,72000.0
2014-12-16 13:10:00,13.08,13.08,13.06,13.06,44400.0,11.7658,11.7658,11.7478,11.7478,44400.0
2014-12-16 13:15:00,13.07,13.09,13.03,13.05,19200.0,11.7568,11.7748,11.7209,11.7388,19200.0
2014-12-16 13:20:00,13.05,13.06,13.04,13.05,15200.0,11.7388,11.7478,11.7298,11.7388,15200.0
2014-12-16 13:25:00,13.04,13.05,13.04,13.05,14400.0,11.7298,11.7388,11.7298,11.7388,14400.0
2014-12-16 13:30:00,13.04,13.05,13.02,13.05,19600.0,11.7298,11.7388,11.7119,11.7388,19600.0
2014-12-16 13:35:00,13.06,13.08,13.05,13.06,98400.0,11.7478,11.7658,11.7388,11.7478,98400.0
2014-12-16 13:40:00,13.06,13.09,13.06,13.08,50400.0,11.7478,11.7748,11.7478,11.7658,50400.0
2014-12-16 13:45:00,13.09,13.09,13.06,13.07,26800.0,11.7748,11.7748,11.7478,11.7568,26800.0
2014-12-16 13:50:00,13.07,13.09,13.07,13.08,27200.0,11.7568,11.7748,11.7568,11.7658,27200.0
2014-12-16 13:55:00,13.08,13.08,13.06,13.06,15600.0,11.7658,11.7658,11.7478,11.7478,15600.0
2014-12-16 14:00:00,13.06,13.08,13.05,13.06,123200.0,11.7478,11.7658,11.7388,11.7478,123200.0
2014-12-16 14:05:00,13.06,13.08,13.06,13.08,12800.0,11.7478,11.7658,11.7478,11.7658,12800.0
2014-12-16 14:10:00,13.07,13.08,13.06,13.07,33200.0,11.7568,11.7658,11.7478,11.7568,33200.0
2014-12-16 14:15:00,13.07,13.07,13.05,13.07,28400.0,11.7568,11.7568,11.7388,11.7568,28400.0
2014-12-16 14:20:00,13.07,13.08,13.06,13.06,38800.0,11.7568,11.7658,11.7478,11.7478,38800.0
2014-12-16 14:25:00,13.06,13.08,13.06,13.07,21600.0,11.7478,11.7658,11.7478,11.7568,21600.0
2014-12-16 14:30:00,13.08,13.08,13.06,13.06,28000.0,11.7658,11.7658,11.7478,11.7478,28000.0
2014-12-16 14:35:00,13.06,13.06,13.05,13.05,49200.0,11.7478,11.7478,11.7388,11.7388,49200.0
2014-12-16 14:40:00,13.05,13.07,13.05,13.06,54400.0,11.7388,11.7568,11.7388,11.7478,54400.0
2014-12-16 14:45:00,13.05,13.05,13.03,13.03,66800.0,11.7388,11.7388,11.7209,11.7209,66800.0
2014-12-16 14:50:00,13.03,13.03,13.0,13.02,47600.0,11.7209,11.7209,11.6939,11.7119,47600.0
2014-12-16 14:55:00,13.02,13.02,13.01,13.02,46400.0,11.7119,11.7119,11.7029,11.7119,46400.0
2014-12-16 15:00:00,13.02,13.04,13.01,13.04,44000.0,11.7119,11.7298,11.7029,11.7298,44000.0
2014-12-16 15:05:00,13.03,13.04,13.01,13.03,35200.0,11.7209,11.7298,11.7029,11.7209,35200.0
2014-12-16 15:10:00,13.03,13.03,13.01,13.01,37200.0,11.7209,11.7209,11.7029,11.7029,37200.0
2014-12-16 15:15:00,13.01,13.04,13.01,13.03,40000.0,11.7029,11.7298,11.7029,11.7209,40000.0
2014-12-16 15:20:00,13.03,13.04,12.99,12.99,82800.0,11.7209,11.7298,11.6849,11.6849,82800.0
2014-12-16 15:25:00,13.0,13.01,12.98,12.99,86000.0,11.6939,11.7029,11.6759,11.6849,86000.0
2014-12-16 15:30:00,12.99,13.02,12.99,13.0,68000.0,11.6849,11.7119,11.6849,11.6939,68000.0
2014-12-16 15:35:00,13.0,13.01,12.96,12.97,98400.0,11.6939,11.7029,11.6579,11.6669,98400.0
2014-12-16 15:40:00,12.97,12.97,12.94,12.95,134000.0,11.6669,11.6669,11.6399,11.6489,134000.0
2014-12-16 15:45:00,12.95,12.99,12.94,12.98,110800.0,11.6489,11.6849,11.6399,11.6759,110800.0
2014-12-16 15:50:00,12.97,12.97,12.93,12.96,125600.0,11.6669,11.6669,11.6309,11.6579,125600.0
2014-12-16 15:55:00,12.96,12.96,12.9,12.92,338400.0,11.6579,11.6579,11.6039,11.6219,338400.0
2014-12-17 09:30:00,12.93,12.93,12.88,12.88,45200.0,11.6309,11.6309,11.5859,11.5859,45200.0
2014-12-17 09:35:00,12.89,12.93,12.86,12.88,49200.0,11.5949,11.6309,11.5679,11.5859,49200.0
2014-12-17 09:40:00,12.88,12.95,12.88,12.93,39600.0,11.5859,11.6489,11.5859,11.6309,39600.0
2014-12-17 09:45:00,12.93,12.97,12.92,12.94,64000.0,11.6309,11.6669,11.6219,11.6399,64000.0
2014-12-17 09:50:00,12.94,12.94,12.9,12.9,15200.0,11.6399,11.6399,11.6039,11.6039,15200.0
2014-12-17 09:55:00,12.9,12.95,12.9,12.94,20800.0,11.6039,11.6489,11.6039,11.6399,20800.0
2014-12-17 10:00:00,12.92,12.93,12.89,12.9,30400.0,11.6219,11.6309,11.5949,11.6039,30400.0
2014-12-17 10:05:00,12.9,12.9,12.88,12.88,22800.0,11.6039,11.6039,11.5859,11.5859,22800.0
2014-12-17 10:10:00,12.88,12.9,12.88,12.9,58800.0,11.5859,11.6039,11.5859,11.6039,58800.0
2014-12-17 10:15:00,12.89,12.9,12.87,12.89,86800.0,11.5949,11.6039,11.5769,11.5949,86800.0
2014-12-17 10:20:00,12.88,12.89,12.86,12.87,61600.0,11.5859,11.5949,11.5679,11.5769,61600.0
2014-12-17 10:25:00,12.87,12.87,12.84,12.84,42000.0,11.5769,11.5769,11.5499,11.5499,42000.0
2014-12-17 10:30:00,12.84,12.86,12.82,12.83,95200.0,11.5499,11.5679,11.532,11.5409,95200.0
2014-12-17 10:35:00,12.83,12.87,12.79,12.86,80800.0,11.5409,11.5769,11.505,11.5679,80800.0
2014-12-17 10:40:00,12.86,12.89,12.85,12.89,14400.0,11.5679,11.5949,11.5589,11.5949,14400.0
2014-12-17 10:45:00,12.89,12.9,12.88,12.9,16800.0,11.5949,11.6039,11.5859,11.6039,16800.0
2014-12-17 10:50:00,12.9,12.91,12.9,12.9,20000.0,11.6039,11.6129,11.6039,11.6039,20000.0
2014-12-17 10:55:00,12.9,12.95,12.9,12.93,111600.0,11.6039,11.6489,11.6039,11.6309,111600.0
2014-12-17 11:00:00,12.93,12.94,12.93,12.94,15600.0,11.6309,11.6399,11.6309,11.6399,15600.0
2014-12-17 11:05:00,12.94,12.94,12.92,12.92,29200.0,11.6399,11.6399,11.6219,11.6219,29200.0
2014-12-17 11:10:00,12.92,12.93,12.91,12.92,14400.0,11.6219,11.6309,11.6129,11.6219,14400.0
2014-12-17 11:15:00,12.91,12.93,12.9,12.93,20000.0,11.6129,11.6309,11.6039,11.6309,20000.0
2014-12-17 11:20:00,12.92,12.93,12.91,12.92,29200.0,11.6219,11.6309,11.6129,11.6219,29200.0
2014-12-17 11:25:00,12.92,12.93,12.92,12.92,26800.0,11.6219,11.6309,11.6219,11.6219,26800.0
2014-12-17 11:30:00,12.93,12.93,12.9,12.9,45600.0,11.6309,11.6309,11.6039,11.6039,45600.0
2014-12-17 11:35:00,12.91,12.96,12.91,12.96,33600.0,11.6129,11.6579,11.6129,11.6579,33600.0
2014-12-17 11:40:00,12.96,12.97,12.96,12.96,3600.0,11.6579,11.6669,11.6579,11.6579,3600.0
2014-12-17 11:45:00,12.97,12.99,12.96,12.99,19200.0,11.6669,11.6849,11.6579,11.6849,19200.0
2014-12-17 11:50:00,12.99,13.0,12.98,13.0,21200.0,11.6849,11.6939,11.6759,11.6939,21200.0
2014-12-17 11:55:00,13.0,13.03,13.0,13.01,26800.0,11.6939,11.7209,11.6939,11.7029,26800.0
2014-12-17 12:00:00,13.01,13.01,13.0,13.0,21200.0,11.7029,11.7029,11.6939,11.6939,21200.0
2014-12-17 12:05:00,12.99,12.99,12.98,12.99,14800.0,11.6849,11.6849,11.6759,11.6849,14800.0
2014-12-17 12:10:00,12.99,12.99,12.97,12.97,43600.0,11.6849,11.6849,11.6669,11.6669,43600.0
2014-12-17 12:15:00,12.97,12.99,12.97,12.97,24000.0,11.6669,11.6849,11.6669,11.6669,24000.0
2014-12-17 12:20:00,12.98,12.98,12.97,12.97,18400.0,11.6759,11.6759,11.6669,11.6669,18400.0
2014-12-17 12:25:00,12.96,12.96,12.95,12.95,20400.0,11.6579,11.6579,11.6489,11.6489,20400.0
2014-12-17 12:30:00,12.95,12.97,12.95,12.96,16400.0,11.6489,11.6669,11.6489,11.6579,16400.0
2014-12-17 12:35:00,12.96,12.96,12.94,12.94,21600.0,11.6579,11.6579,11.6399,11.6399,21600.0
2014-12-17 12:40:00,12.94,12.96,12.94,12.95,26000.0,11.6399,11.6579,11.6399,11.6489,26000.0
2014-12-17 12:45:00,12.96,12.96,12.95,12.96,14000.0,11.6579,11.6579,11.6489,11.6579,14000.0
2014-12-17 12:50:00,12.96,12.99,12.96,12.98,15600.0,11.6579,11.6849,11.6579,11.6759,15600.0
2014-12-17 12:55:00,12.98,12.99,12.98,12.98,24400.0,11.6759,11.6849,11.6759,11.6759,24400.0
2014-12-17 13:00:00,12.98,12.99,12.98,12.99,16800.0,11.6759,11.6849,11.6759,11.6849,16800.0
2014-12-17 13:05:00,12.99,13.0,12.99,13.0,25600.0,11.6849,11.6939,11.6849,11.6939,25600.0
2014-12-17 13:10:00,13.0,13.01,12.99,13.01,15200.0,11.6939,11.7029,11.6849,11.7029,15200.0
2014-12-17 13:15:00,13.0,13.02,13.0,13.02,37200.0,11.6939,11.7119,11.6939,11.7119,37200.0
2014-12-17 13:20:00,13.02,13.02,13.01,13.01,18000.0,11.7119,11.7119,11.7029,11.7029,18000.0
2014-12-17 13:25:00,13.01,13.02,13.01,13.02,14000.0,11.7029,11.7119,11.7029,11.7119,14000.0
2014-12-17 13:30:00,13.02,13.03,13.01,13.02,23600.0,11.7119,11.7209,11.7029,11.7119,23600.0
2014-12-17 13:35:00,13.02,13.02,13.01,13.01,17200.0,11.7119,11.7119,11.7029,11.7029,17200.0
2014-12-17 13:40:00,13.02,13.03,13.01,13.03,26000.0,11.7119,11.7209,11.7029,11.7209,26000.0
2014-12-17 13:45:00,13.02,13.02,13.01,13.02,30400.0,11.7119,11.7119,11.7029,11.7119,30400.0
2014-12-17 13:50:00,13.01,13.02,13.01,13.02,20400.0,11.7029,11.7119,11.7029,11.7119,20400.0
2014-12-17 13:55:00,13.01,13.04,13.01,13.04,20000.0,11.7029,11.7298,11.7029,11.7298,20000.0
2014-12-17 14:00:00,13.04,13.14,13.03,13.08,132800.0,11.7298,11.8198,11.7209,11.7658,132800.0
2014-12-17 14:05:00,13.1,13.11,13.07,13.09,41600.0,11.7838,11.7928,11.7568,11.7748,41600.0
2014-12-17 14:10:00,13.09,13.13,13.08,13.12,44000.0,11.7748,11.8108,11.7658,11.8018,44000.0
2014-12-17 14:15:00,13.12,13.12,13.1,13.11,27600.0,11.8018,11.8018,11.7838,11.7928,27600.0
2014-12-17 14:20:00,13.11,13.11,13.09,13.1,45200.0,11.7928,11.7928,11.7748,11.7838,45200.0
2014-12-17 14:25:00,13.1,13.11,13.09,13.09,28800.0,11.7838,11.7928,11.7748,11.7748,28800.0
2014-12-17 14:30:00,13.09,13.1,13.07,13.1,39200.0,11.7748,11.7838,11.7568,11.7838,39200.0
2014-12-17 14:35:00,13.1,13.13,13.1,13.12,52800.0,11.7838,11.8108,11.7838,11.8018,52800.0
2014-12-17 14:40:00,13.12,13.12,13.06,13.09,41600.0,11.8018,11.8018,11.7478,11.7748,41600.0
2014-12-17 14:45:00,13.09,13.1,13.06,13.09,134800.0,11.7748,11.7838,11.7478,11.7748,134800.0
2014-12-17 14:50:00,13.09,13.11,13.08,13.11,75200.0,11.7748,11.7928,11.7658,11.7928,75200.0
2014-12-17 14:55:00,13.11,13.11,13.07,13.08,36400.0,11.7928,11.7928,11.7568,11.7658,36400.0
2014-12-17 15:00:00,13.07,13.08,13.05,13.06,44000.0,11.7568,11.7658,11.7388,11.7478,44000.0
2014-12-17 15:05:00,13.06,13.08,13.06,13.08,40800.0,11.7478,11.7658,11.7478,11.7658,40800.0
2014-12-17 15:10:00,13.08,13.09,13.08,13.09,30800.0,11.7658,11.7748,11.7658,11.7748,30800.0
2014-12-17 15:15:00,13.1,13.11,13.08,13.11,64400.0,11.7838,11.7928,11.7658,11.7928,64400.0
2014-12-17 15:20:00,13.11,13.12,13.09,13.11,19200.0,11.7928,11.8018,11.7748,11.7928,19200.0
2014-12-17 15:25:00,13.11,13.16,13.11,13.15,50800.0,11.7928,11.8378,11.7928,11.8288,50800.0
2014-12-17 15:30:00,13.15,13.17,13.14,13.15,50400.0,11.8288,11.8468,11.8198,11.8288,50400.0
2014-12-17 15:35:00,13.15,13.15,13.13,13.15,68000.0,11.8288,11.8288,11.8108,11.8288,68000.0
2014-12-17 15:40:00,13.15,13.18,13.15,13.17,100400.0,11.8288,11.8558,11.8288,11.8468,100400.0
2014-12-17 15:45:00,13.17,13.19,13.16,13.18,80000.0,11.8468,11.8648,11.8378,11.8558,80000.0
2014-12-17 15:50:00,13.17,13.17,13.13,13.13,70400.0,11.8468,11.8468,11.8108,11.8108,70400.0
2014-12-17 15:55:00,13.14,13.17,13.14,13.16,148400.0,11.8198,11.8468,11.8198,11.8378,148400.0
2014-12-18 09:30:00,13.32,13.36,13.31,13.34,145200.0,11.9817,12.0177,11.9727,11.9997,145200.0
2014-12-18 09:35:00,13.34,13.36,13.27,13.33,102000.0,11.9997,12.0177,11.9367,11.9907,102000.0
2014-12-18 09:40:00,13.32,13.33,13.3,13.31,26000.0,11.9817,11.9907,11.9637,11.9727,26000.0
2014-12-18 09:45:00,13.31,13.33,13.3,13.32,100400.0,11.9727,11.9907,11.9637,11.9817,100400.0
2014-12-18 09:50:00,13.32,13.32,13.3,13.3,27600.0,11.9817,11.9817,11.9637,11.9637,27600.0
2014-12-18 09:55:00,13.3,13.34,13.29,13.34,44000.0,11.9637,11.9997,11.9547,11.9997,44000.0
2014-12-18 10:00:00,13.35,13.35,13.29,13.34,37600.0,12.0087,12.0087,11.9547,11.9997,37600.0
2014-12-18 10:05:00,13.34,13.4,13.34,13.38,53200.0,11.9997,12.0537,11.9997,12.0357,53200.0
2014-12-18 10:10:00,13.38,13.4,13.36,13.39,48000.0,12.0357,12.0537,12.0177,12.0447,48000.0
2014-12-18 10:15:00,13.39,13.43,13.39,13.42,99600.0,12.0447,12.0807,12.0447,12.0717,99600.0
2014-12-18 10:20:00,13.41,13.43,13.4,13.41,53200.0,12.0627,12.0807,12.0537,12.0627,53200.0
2014-12-18 10:25:00,13.41,13.44,13.41,13.42,61200.0,12.0627,12.0897,12.0627,12.0717,61200.0
2014-12-18 10:30:00,13.42,13.42,13.38,13.39,105200.0,12.0717,12.0717,12.0357,12.0447,105200.0
2014-12-18 10:35:00,13.39,13.4,13.36,13.36,56800.0,12.0447,12.0537,12.0177,12.0177,56800.0
2014-12-18 10:40:00,13.37,13.37,13.35,13.37,50000.0,12.0267,12.0267,12.0087,12.0267,50000.0
2014-12-18 10:45:00,13.36,13.4,13.36,13.39,30400.0,12.0177,12.0537,12.0177,12.0447,30400.0
2014-12-18 10:50:00,13.4,13.41,13.38,13.38,40800.0,12.0537,12.0627,12.0357,12.0357,40800.0
2014-12-18 10:55:00,13.39,13.39,13.37,13.37,15600.0,12.0447,12.0447,12.0267,12.0267,15600.0
2014-12-18 11:00:00,13.38,13.39,13.36,13.38,54000.0,12.0357,12.0447,12.0177,12.0357,54000.0
2014-12-18 11:05:00,13.38,13.39,13.35,13.35,30000.0,12.0357,12.0447,12.0087,12.0087,30000.0
2014-12-18 11:10:00,13.36,13.38,13.35,13.37,20000.0,12.0177,12.0357,12.0087,12.0267,20000.0
2014-12-18 11:15:00,13.37,13.39,13.37,13.39,38800.0,12.0267,12.0447,12.0267,12.0447,38800.0
2014-12-18 11:20:00,13.39,13.39,13.38,13.38,29200.0,12.0447,12.0447,12.0357,12.0357,29200.0
2014-12-18 11:25:00,13.38,13.39,13.37,13.37,96000.0,12.0357,12.0447,12.0267,12.0267,96000.0
2014-12-18 11:30:00,13.37,13.4,13.37,13.38,100800.0,12.0267,12.0537,12.0267,12.0357,100800.0
2014-12-18 11:35:00,13.38,13.38,13.37,13.38,21600.0,12.0357,12.0357,12.0267,12.0357,21600.0
2014-12-18 11:40:00,13.37,13.38,13.36,13.38,26400.0,12.0267,12.0357,12.0177,12.0357,26400.0
2014-12-18 11:45:00,13.38,13.39,13.37,13.39,32000.0,12.0357,12.0447,12.0267,12.0447,32000.0
2014-12-18 11:50:00,13.39,13.41,13.38,13.41,15600.0,12.0447,12.0627,12.0357,12.0627,15600.0
2014-12-18 11:55:00,13.43,13.45,13.4,13.45,195600.0,12.0807,12.0987,12.0537,12.0987,195600.0
2014-12-18 12:00:00,13.45,13.45,13.44,13.45,33200.0,12.0987,12.0987,12.0897,12.0987,33200.0
2014-12-18 12:05:00,13.45,13.48,13.45,13.48,30800.0,12.0987,12.1256,12.0987,12.1256,30800.0
2014-12-18 12:10:00,13.47,13.48,13.47,13.47,26800.0,12.1166,12.1256,12.1166,12.1166,26800.0
2014-12-18 12:15:00,13.47,13.48,13.47,13.48,34400.0,12.1166,12.1256,12.1166,12.1256,34400.0
2014-12-18 12:20:00,13.47,13.47,13.45,13.46,31600.0,12.1166,12.1166,12.0987,12.1077,31600.0
2014-12-18 12:25:00,13.46,13.47,13.46,13.47,31600.0,12.1077,12.1166,12.1077,12.1166,31600.0
2014-12-18 12:30:00,13.47,13.47,13.44,13.44,54000.0,12.1166,12.1166,12.0897,12.0897,54000.0
2014-12-18 12:35:00,13.45,13.45,13.44,13.44,46400.0,12.0987,12.0987,12.0897,12.0897,46400.0
2014-12-18 12:40:00,13.44,13.46,13.44,13.46,28800.0,12.0897,12.1077,12.0897,12.1077,28800.0
2014-12-18 12:45:00,13.46,13.49,13.45,13.48,28400.0,12.1077,12.1346,12.0987,12.1256,28400.0
2014-12-18 12:50:00,13.48,13.49,13.48,13.49,19600.0,12.1256,12.1346,12.1256,12.1346,19600.0
2014-12-18 12:55:00,13.48,13.49,13.48,13.49,28800.0,12.1256,12.1346,12.1256,12.1346,28800.0
2014-12-18 13:00:00,13.49,13.5,13.49,13.49,35600.0,12.1346,12.1436,12.1346,12.1346,35600.0
2014-12-18 13:05:00,13.49,13.5,13.49,13.5,29600.0,12.1346,12.1436,12.1346,12.1436,29600.0
2014-12-18 13:10:00,13.5,13.53,13.5,13.52,73200.0,12.1436,12.1706,12.1436,12.1616,73200.0
2014-12-18 13:15:00,13.52,13.54,13.52,13.54,70000.0,12.1616,12.1796,12.1616,12.1796,70000.0
2014-12-18 13:20:00,13.54,13.55,13.54,13.54,38000.0,12.1796,12.1886,12.1796,12.1796,38000.0
2014-12-18 13:25:00,13.54,13.55,13.54,13.55,26400.0,12.1796,12.1886,12.1796,12.1886,26400.0
2014-12-18 13:30:00,13.55,13.56,13.54,13.56,41600.0,12.1886,12.1976,12.1796,12.1976,41600.0
2014-12-18 13:35:00,13.56,13.56,13.54,13.54,200000.0,12.1976,12.1976,12.1796,12.1796,200000.0
2014-12-18 13:40:00,13.54,13.54,13.53,13.53,48000.0,12.1796,12.1796,12.1706,12.1706,48000.0
2014-12-18 13:45:00,13.53,13.55,13.52,13.54,34800.0,12.1706,12.1886,12.1616,12.1796,34800.0
2014-12-18 13:50:00,13.54,13.54,13.54,13.54,15200.0,12.1796,12.1796,12.1796,12.1796,15200.0
2014-12-18 13:55:00,13.54,13.55,13.54,13.54,40400.0,12.1796,12.1886,12.1796,12.1796,40400.0
2014-12-18 14:00:00,13.54,13.55,13.53,13.53,51600.0,12.1796,12.1886,12.1706,12.1706,51600.0
2014-12-18 14:05:00,13.53,13.55,13.52,13.55,89600.0,12.1706,12.1886,12.1616,12.1886,89600.0
2014-12-18 14:10:00,13.55,13.56,13.54,13.55,28800.0,12.1886,12.1976,12.1796,12.1886,28800.0
2014-12-18 14:15:00,13.55,13.55,13.54,13.54,41600.0,12.1886,12.1886,12.1796,12.1796,41600.0
2014-12-18 14:20:00,13.54,13.54,13.53,13.53,27200.0,12.1796,12.1796,12.1706,12.1706,27200.0
2014-12-18 14:25:00,13.53,13.54,13.52,13.52,43600.0,12.1706,12.1796,12.1616,12.1616,43600.0
2014-12-18 14:30:00,13.51,13.52,13.51,13.52,39200.0,12.1526,12.1616,12.1526,12.1616,39200.0
2014-12-18 14:35:00,13.52,13.53,13.52,13.53,36400.0,12.1616,12.1706,12.1616,12.1706,36400.0
2014-12-18 14:40:00,13.52,13.52,13.51,13.52,37200.0,12.1616,12.1616,12.1526,12.1616,37200.0
2014-12-18 14:45:00,13.52,13.52,13.5,13.51,39200.0,12.1616,12.1616,12.1436,12.1526,39200.0
2014-12-18 14:50:00,13.5,13.52,13.5,13.52,52000.0,12.1436,12.1616,12.1436,12.1616,52000.0
2014-12-18 14:55:00,13.52,13.53,13.51,13.52,39200.0,12.1616,12.1706,12.1526,12.1616,39200.0
2014-12-18 15:00:00,13.53,13.53,13.51,13.52,71200.0,12.1706,12.1706,12.1526,12.1616,71200.0
2014-12-18 15:05:00,13.53,13.55,13.53,13.53,48000.0,12.1706,12.1886,12.1706,12.1706,48000.0
2014-12-18 15:10:00,13.54,13.56,13.54,13.55,61600.0,12.1796,12.1976,12.1796,12.1886,61600.0
2014-12-18 15:15:00,13.55,13.55,13.53,13.54,64000.0,12.1886,12.1886,12.1706,12.1796,64000.0
2014-12-18 15:20:00,13.54,13.54,13.52,13.52,69200.0,12.1796,12.1796,12.1616,12.1616,69200.0
2014-12-18 15:25:00,13.52,13.53,13.51,13.53,80400.0,12.1616,12.1706,12.1526,12.1706,80400.0
2014-12-18 15:30:00,13.53,13.54,13.52,13.53,92400.0,12.1706,12.1796,12.1616,12.1706,92400.0
2014-12-18 15:35:00,13.53,13.55,13.53,13.53,116400.0,12.1706,12.1886,12.1706,12.1706,116400.0
2014-12-18 15:40:00,13.54,13.56,13.53,13.56,102800.0,12.1796,12.1976,12.1706,12.1976,102800.0
2014-12-18 15:45:00,13.56,13.56,13.53,13.54,230000.0,12.1976,12.1976,12.1706,12.1796,230000.0
2014-12-18 15:50:00,13.54,13.57,13.54,13.56,204800.0,12.1796,12.2066,12.1796,12.1976,204800.0
2014-12-18 15:55:00,13.56,13.6,13.56,13.6,600000.0,12.1976,12.2336,12.1976,12.2336,600000.0
2014-12-19 09:30:00,13.69,13.69,13.61,13.67,1586000.0,12.3145,12.3145,12.2426,12.2966,1586000.0
2014-12-19 09:35:00,13.67,13.69,13.66,13.67,37200.0,12.2966,12.3145,12.2876,12.2966,37200.0
2014-12-19 09:40:00,13.67,13.7,13.67,13.69,32800.0,12.2966,12.3235,12.2966,12.3145,32800.0
2014-12-19 09:45:00,13.68,13.7,13.66,13.66,160800.0,12.3055,12.3235,12.2876,12.2876,160800.0
2014-12-19 09:50:00,13.67,13.68,13.66,13.67,28800.0,12.2966,12.3055,12.2876,12.2966,28800.0
2014-12-19 09:55:00,13.66,13.71,13.66,13.7,30400.0,12.2876,12.3325,12.2876,12.3235,30400.0
2014-12-19 10:00:00,13.69,13.69,13.65,13.68,28800.0,12.3145,12.3145,12.2786,12.3055,28800.0
2014-12-19 10:05:00,13.68,13.7,13.67,13.69,20400.0,12.3055,12.3235,12.2966,12.3145,20400.0
2014-12-19 10:10:00,13.69,13.7,13.65,13.68,41600.0,12.3145,12.3235,12.2786,12.3055,41600.0
2014-12-19 10:15:00,13.68,13.68,13.66,13.67,32800.0,12.3055,12.3055,12.2876,12.2966,32800.0
2014-12-19 10:20:00,13.67,13.67,13.65,13.67,17200.0,12.2966,12.2966,12.2786,12.2966,17200.0
2014-12-19 10:25:00,13.67,13.68,13.66,13.67,41200.0,12.2966,12.3055,12.2876,12.2966,41200.0
2014-12-19 10:30:00,13.67,13.67,13.65,13.65,22400.0,12.2966,12.2966,12.2786,12.2786,22400.0
2014-12-19 10:35:00,13.65,13.66,13.65,13.66,22400.0,12.2786,12.2876,12.2786,12.2876,22400.0
2014-12-19 10:40:00,13.66,13.68,13.66,13.67,18800.0,12.2876,12.3055,12.2876,12.2966,18800.0
2014-12-19 10:45:00,13.66,13.66,13.65,13.65,22000.0,12.2876,12.2876,12.2786,12.2786,22000.0
2014-12-19 10:50:00,13.65,13.65,13.63,13.63,40800.0,12.2786,12.2786,12.2606,12.2606,40800.0
2014-12-19 10:55:00,13.63,13.63,13.63,13.63,12000.0,12.2606,12.2606,12.2606,12.2606,12000.0
2014-12-19 11:00:00,13.63,13.63,13.62,13.63,25600.0,12.2606,12.2606,12.2516,12.2606,25600.0
2014-12-19 11:05:00,13.63,13.63,13.63,13.63,21600.0,12.2606,12.2606,12.2606,12.2606,21600.0
2014-12-19 11:10:00,13.63,13.63,13.62,13.63,34000.0,12.2606,12.2606,12.2516,12.2606,34000.0
2014-12-19 11:15:00,13.62,13.63,13.62,13.63,25600.0,12.2516,12.2606,12.2516,12.2606,25600.0
2014-12-19 11:20:00,13.63,13.63,13.61,13.62,12000.0,12.2606,12.2606,12.2426,12.2516,12000.0
2014-12-19 11:25:00,13.63,13.64,13.63,13.63,20000.0,12.2606,12.2696,12.2606,12.2606,20000.0
2014-12-19 11:30:00,13.64,13.65,13.63,13.64,22800.0,12.2696,12.2786,12.2606,12.2696,22800.0
2014-12-19 11:35:00,13.65,13.65,13.63,13.63,12400.0,12.2786,12.2786,12.2606,12.2606,12400.0
2014-12-19 11:40:00,13.63,13.64,13.63,13.63,16000.0,12.2606,12.2696,12.2606,12.2606,16000.0
2014-12-19 11:45:00,13.63,13.64,13.63,13.63,20800.0,12.2606,12.2696,12.2606,12.2606,20800.0
2014-12-19 11:50:00,13.63,13.65,13.63,13.65,9200.0,12.2606,12.2786,12.2606,12.2786,9200.0
2014-12-19 11:55:00,13.65,13.65,13.64,13.64,22400.0,12.2786,12.2786,12.2696,12.2696,22400.0
2014-12-19 12:00:00,13.64,13.65,13.64,13.65,21200.0,12.2696,12.2786,12.2696,12.2786,21200.0
2014-12-19 12:05:00,13.65,13.65,13.63,13.64,18000.0,12.2786,12.2786,12.2606,12.2696,18000.0
2014-12-19 12:10:00,13.64,13.64,13.63,13.63,14000.0,12.2696,12.2696,12.2606,12.2606,14000.0
2014-12-19 12:15:00,13.63,13.65,13.63,13.65,31600.0,12.2606,12.2786,12.2606,12.2786,31600.0
2014-12-19 12:20:00,13.65,13.65,13.63,13.63,15600.0,12.2786,12.2786,12.2606,12.2606,15600.0
2014-12-19 12:25:00,13.63,13.65,13.63,13.65,24800.0,12.2606,12.2786,12.2606,12.2786,24800.0
2014-12-19 12:30:00,13.65,13.66,13.65,13.65,28400.0,12.2786,12.2876,12.2786,12.2786,28400.0
2014-12-19 12:35:00,13.65,13.65,13.65,13.65,21600.0,12.2786,12.2786,12.2786,12.2786,21600.0
2014-12-19 12:40:00,13.65,13.65,13.63,13.63,26400.0,12.2786,12.2786,12.2606,12.2606,26400.0
2014-12-19 12:45:00,13.63,13.64,13.63,13.64,9200.0,12.2606,12.2696,12.2606,12.2696,9200.0
2014-12-19 12:50:00,13.64,13.65,13.64,13.64,19600.0,12.2696,12.2786,12.2696,12.2696,19600.0
2014-12-19 12:55:00,13.64,13.64,13.63,13.63,27200.0,12.2696,12.2696,12.2606,12.2606,27200.0
2014-12-19 13:00:00,13.63,13.63,13.61,13.62,22800.0,12.2606,12.2606,12.2426,12.2516,22800.0
2014-12-19 13:05:00,13.62,13.62,13.61,13.62,19600.0,12.2516,12.2516,12.2426,12.2516,19600.0
2014-12-19 13:10:00,13.62,13.62,13.61,13.61,16800.0,12.2516,12.2516,12.2426,12.2426,16800.0
2014-12-19 13:15:00,13.61,13.61,13.6,13.6,12800.0,12.2426,12.2426,12.2336,12.2336,12800.0
2014-12-19 13:20:00,13.6,13.61,13.6,13.61,14400.0,12.2336,12.2426,12.2336,12.2426,14400.0
2014-12-19 13:25:00,13.61,13.61,13.6,13.6,10400.0,12.2426,12.2426,12.2336,12.2336,10400.0
2014-12-19 13:30:00,13.61,13.61,13.6,13.6,26400.0,12.2426,12.2426,12.2336,12.2336,26400.0
2014-12-19 13:35:00,13.6,13.6,13.59,13.59,14400.0,12.2336,12.2336,12.2246,12.2246,14400.0
2014-12-19 13:40:00,13.59,13.59,13.59,13.59,19200.0,12.2246,12.2246,12.2246,12.2246,19200.0
2014-12-19 13:45:00,13.59,13.61,13.59,13.61,35200.0,12.2246,12.2426,12.2246,12.2426,35200.0
2014-12-19 13:50:00,13.6,13.61,13.6,13.6,7200.0,12.2336,12.2426,12.2336,12.2336,7200.0
2014-12-19 13:55:00,13.6,13.6,13.59,13.59,24400.0,12.2336,12.2336,12.2246,12.2246,24400.0
2014-12-19 14:00:00,13.59,13.6,13.59,13.6,22000.0,12.2246,12.2336,12.2246,12.2336,22000.0
2014-12-19 14:05:00,13.6,13.62,13.6,13.62,20400.0,12.2336,12.2516,12.2336,12.2516,20400.0
2014-12-19 14:10:00,13.62,13.63,13.62,13.63,22000.0,12.2516,12.2606,12.2516,12.2606,22000.0
2014-12-19 14:15:00,13.63,13.63,13.62,13.62,24400.0,12.2606,12.2606,12.2516,12.2516,24400.0
2014-12-19 14:20:00,13.62,13.62,13.61,13.61,19200.0,12.2516,12.2516,12.2426,12.2426,19200.0
2014-12-19 14:25:00,13.61,13.61,13.61,13.61,17600.0,12.2426,12.2426,12.2426,12.2426,17600.0
2014-12-19 14:30:00,13.61,13.62,13.61,13.62,16800.0,12.2426,12.2516,12.2426,12.2516,16800.0
2014-12-19 14:35:00,13.62,13.62,13.61,13.61,15200.0,12.2516,12.2516,12.2426,12.2426,15200.0
2014-12-19 14:40:00,13.61,13.63,13.61,13.63,32800.0,12.2426,12.2606,12.2426,12.2606,32800.0
2014-12-19 14:45:00,13.63,13.65,13.63,13.65,32800.0,12.2606,12.2786,12.2606,12.2786,32800.0
2014-12-19 14:50:00,13.65,13.67,13.65,13.66,29200.0,12.2786,12.2966,12.2786,12.2876,29200.0
2014-12-19 14:55:00,13.67,13.67,13.66,13.66,20800.0,12.2966,12.2966,12.2876,12.2876,20800.0
2014-12-19 15:00:00,13.66,13.67,13.66,13.66,30400.0,12.2876,12.2966,12.2876,12.2876,30400.0
2014-12-19 15:05:00,13.66,13.66,13.65,13.66,56000.0,12.2876,12.2876,12.2786,12.2876,56000.0
2014-12-19 15:10:00,13.66,13.67,13.63,13.66,56000.0,12.2876,12.2966,12.2606,12.2876,56000.0
2014-12-19 15:15:00,13.67,13.67,13.65,13.66,32000.0,12.2966,12.2966,12.2786,12.2876,32000.0
2014-12-19 15:20:00,13.66,13.68,13.66,13.67,49600.0,12.2876,12.3055,12.2876,12.2966,49600.0
2014-12-19 15:25:00,13.67,13.67,13.65,13.67,34000.0,12.2966,12.2966,12.2786,12.2966,34000.0
2014-12-19 15:30:00,13.67,13.69,13.67,13.69,38800.0,12.2966,12.3145,12.2966,12.3145,38800.0
2014-12-19 15:35:00,13.69,13.71,13.69,13.69,95200.0,12.3145,12.3325,12.3145,12.3145,95200.0
2014-12-19 15:40:00,13.69,13.69,13.68,13.68,64400.0,12.3145,12.3145,12.3055,12.3055,64400.0
2014-12-19 15:45:00,13.68,13.71,13.68,13.7,231600.0,12.3055,12.3325,12.3055,12.3235,231600.0
2014-12-19 15:50:00,13.7,13.7,13.68,13.68,135200.0,12.3235,12.3235,12.3055,12.3055,135200.0
2014-12-19 15:55:00,13.68,13.79,13.68,13.75,1809200.0,12.3055,12.4045,12.3055,12.3685,1809200.0
2014-12-22 09:30:00,13.79,13.81,13.78,13.8,92400.0,12.4045,12.4225,12.3955,12.4135,92400.0
2014-12-22 09:35:00,13.78,13.81,13.78,13.79,22400.0,12.3955,12.4225,12.3955,12.4045,22400.0
2014-12-22 09:40:00,13.79,13.79,13.75,13.78,58400.0,12.4045,12.4045,12.3685,12.3955,58400.0
2014-12-22 09:45:00,13.77,13.79,13.77,13.78,27200.0,12.3865,12.4045,12.3865,12.3955,27200.0
2014-12-22 09:50:00,13.78,13.81,13.78,13.81,21600.0,12.3955,12.4225,12.3955,12.4225,21600.0
2014-12-22 09:55:00,13.8,13.82,13.8,13.82,14400.0,12.4135,12.4315,12.4135,12.4315,14400.0
2014-12-22 10:00:00,13.83,13.85,13.79,13.8,50400.0,12.4405,12.4585,12.4045,12.4135,50400.0
2014-12-22 10:05:00,13.79,13.8,13.79,13.79,20800.0,12.4045,12.4135,12.4045,12.4045,20800.0
2014-12-22 10:10:00,13.78,13.79,13.78,13.78,20800.0,12.3955,12.4045,12.3955,12.3955,20800.0
2014-12-22 10:15:00,13.78,13.79,13.78,13.78,14800.0,12.3955,12.4045,12.3955,12.3955,14800.0
2014-12-22 10:20:00,13.78,13.79,13.77,13.78,17600.0,12.3955,12.4045,12.3865,12.3955,17600.0
2014-12-22 10:25:00,13.78,13.79,13.78,13.78,12800.0,12.3955,12.4045,12.3955,12.3955,12800.0
2014-12-22 10:30:00,13.79,13.8,13.78,13.79,20000.0,12.4045,12.4135,12.3955,12.4045,20000.0
2014-12-22 10:35:00,13.79,13.8,13.79,13.79,20000.0,12.4045,12.4135,12.4045,12.4045,20000.0
2014-12-22 10:40:00,13.78,13.79,13.78,13.78,31600.0,12.3955,12.4045,12.3955,12.3955,31600.0
2014-12-22 10:45:00,13.78,13.79,13.77,13.77,23200.0,12.3955,12.4045,12.3865,12.3865,23200.0
2014-12-22 10:50:00,13.78,13.79,13.77,13.77,23200.0,12.3955,12.4045,12.3865,12.3865,23200.0
2014-12-22 10:55:00,13.77,13.78,13.77,13.78,20800.0,12.3865,12.3955,12.3865,12.3955,20800.0
2014-12-22 11:00:00,13.77,13.77,13.75,13.75,25200.0,12.3865,12.3865,12.3685,12.3685,25200.0
2014-12-22 11:05:00,13.75,13.76,13.74,13.75,24000.0,12.3685,12.3775,12.3595,12.3685,24000.0
2014-12-22 11:10:00,13.74,13.75,13.74,13.75,15600.0,12.3595,12.3685,12.3595,12.3685,15600.0
2014-12-22 11:15:00,13.75,13.75,13.74,13.75,15600.0,12.3685,12.3685,12.3595,12.3685,15600.0
2014-12-22 11:20:00,13.75,13.76,13.75,13.75,16400.0,12.3685,12.3775,12.3685,12.3685,16400.0
2014-12-22 11:25:00,13.75,13.77,13.74,13.77,48000.0,12.3685,12.3865,12.3595,12.3865,48000.0
2014-12-22 11:30:00,13.77,13.78,13.76,13.77,10400.0,12.3865,12.3955,12.3775,12.3865,10400.0
2014-12-22 11:35:00,13.76,13.77,13.76,13.77,15200.0,12.3775,12.3865,12.3775,12.3865,15200.0
2014-12-22 11:40:00,13.77,13.8,13.77,13.79,14000.0,12.3865,12.4135,12.3865,12.4045,14000.0
2014-12-22 11:45:00,13.79,13.81,13.79,13.8,34000.0,12.4045,12.4225,12.4045,12.4135,34000.0
2014-12-22 11:50:00,13.8,13.8,13.79,13.8,9200.0,12.4135,12.4135,12.4045,12.4135,9200.0
2014-12-22 11:55:00,13.8,13.81,13.79,13.8,32000.0,12.4135,12.4225,12.4045,12.4135,32000.0
2014-12-22 12:00:00,13.8,13.8,13.79,13.8,14000.0,12.4135,12.4135,12.4045,12.4135,14000.0
2014-12-22 12:05:00,13.8,13.81,13.8,13.81,14000.0,12.4135,12.4225,12.4135,12.4225,14000.0
2014-12-22 12:10:00,13.81,13.82,13.81,13.81,35200.0,12.4225,12.4315,12.4225,12.4225,35200.0
2014-12-22 12:15:00,13.82,13.82,13.81,13.81,30800.0,12.4315,12.4315,12.4225,12.4225,30800.0
2014-12-22 12:20:00,13.81,13.81,13.8,13.8,10800.0,12.4225,12.4225,12.4135,12.4135,10800.0
2014-12-22 12:25:00,13.8,13.81,13.8,13.8,9200.0,12.4135,12.4225,12.4135,12.4135,9200.0
2014-12-22 12:30:00,13.8,13.8,13.8,13.8,7200.0,12.4135,12.4135,12.4135,12.4135,7200.0
2014-12-22 12:35:00,13.8,13.8,13.78,13.79,11600.0,12.4135,12.4135,12.3955,12.4045,11600.0
2014-12-22 12:40:00,13.79,13.79,13.78,13.79,8800.0,12.4045,12.4045,12.3955,12.4045,8800.0
2014-12-22 12:45:00,13.79,13.8,13.79,13.79,8000.0,12.4045,12.4135,12.4045,12.4045,8000.0
2014-12-22 12:50:00,13.8,13.81,13.8,13.81,13600.0,12.4135,12.4225,12.4135,12.4225,13600.0
2014-12-22 12:55:00,13.81,13.82,13.81,13.82,12800.0,12.4225,12.4315,12.4225,12.4315,12800.0
2014-12-22 13:00:00,13.82,13.83,13.82,13.82,12000.0,12.4315,12.4405,12.4315,12.4315,12000.0
2014-12-22 13:05:00,13.81,13.82,13.81,13.81,73200.0,12.4225,12.4315,12.4225,12.4225,73200.0
2014-12-22 13:10:00,13.81,13.81,13.8,13.81,33200.0,12.4225,12.4225,12.4135,12.4225,33200.0
2014-12-22 13:15:00,13.81,13.81,13.8,13.81,20000.0,12.4225,12.4225,12.4135,12.4225,20000.0
2014-12-22 13:20:00,13.81,13.81,13.8,13.81,11600.0,12.4225,12.4225,12.4135,12.4225,11600.0
2014-12-22 13:25:00,13.81,13.81,13.81,13.81,12000.0,12.4225,12.4225,12.4225,12.4225,12000.0
2014-12-22 13:30:00,13.81,13.81,13.81,13.81,7600.0,12.4225,12.4225,12.4225,12.4225,7600.0
2014-12-22 13:35:00,13.81,13.82,13.81,13.82,10400.0,12.4225,12.4315,12.4225,12.4315,10400.0
2014-12-22 13:40:00,13.82,13.83,13.82,13.83,10800.0,12.4315,12.4405,12.4315,12.4405,10800.0
2014-12-22 13:45:00,13.83,13.84,13.83,13.83,14000.0,12.4405,12.4495,12.4405,12.4405,14000.0
2014-12-22 13:50:00,13.83,13.83,13.82,13.82,10800.0,12.4405,12.4405,12.4315,12.4315,10800.0
2014-12-22 13:55:00,13.82,13.82,13.81,13.81,13200.0,12.4315,12.4315,12.4225,12.4225,13200.0
2014-12-22 14:00:00,13.81,13.81,13.8,13.81,12800.0,12.4225,12.4225,12.4135,12.4225,12800.0
2014-12-22 14:05:00,13.81,13.81,13.81,13.81,12800.0,12.4225,12.4225,12.4225,12.4225,12800.0
2014-12-22 14:10:00,13.81,13.81,13.8,13.81,11200.0,12.4225,12.4225,12.4135,12.4225,11200.0
2014-12-22 14:15:00,13.81,13.82,13.81,13.81,14800.0,12.4225,12.4315,12.4225,12.4225,14800.0
2014-12-22 14:20:00,13.81,13.81,13.81,13.81,10400.0,12.4225,12.4225,12.4225,12.4225,10400.0
2014-12-22 14:25:00,13.81,13.81,13.81,13.81,16800.0,12.4225,12.4225,12.4225,12.4225,16800.0
2014-12-22 14:30:00,13.81,13.82,13.81,13.82,11600.0,12.4225,12.4315,12.4225,12.4315,11600.0
2014-12-22 14:35:00,13.82,13.83,13.81,13.81,15200.0,12.4315,12.4405,12.4225,12.4225,15200.0
2014-12-22 14:40:00,13.82,13.82,13.81,13.82,11600.0,12.4315,12.4315,12.4225,12.4315,11600.0
2014-12-22 14:45:00,13.82,13.83,13.82,13.83,24400.0,12.4315,12.4405,12.4315,12.4405,24400.0
2014-12-22 14:50:00,13.83,13.83,13.82,13.83,7200.0,12.4405,12.4405,12.4315,12.4405,7200.0
2014-12-22 14:55:00,13.83,13.84,13.83,13.83,16000.0,12.4405,12.4495,12.4405,12.4405,16000.0
2014-12-22 15:00:00,13.83,13.83,13.82,13.83,12400.0,12.4405,12.4405,12.4315,12.4405,12400.0
2014-12-22 15:05:00,13.83,13.84,13.83,13.83,33200.0,12.4405,12.4495,12.4405,12.4405,33200.0
2014-12-22 15:10:00,13.83,13.83,13.82,13.83,43200.0,12.4405,12.4405,12.4315,12.4405,43200.0
2014-12-22 15:15:00,13.83,13.83,13.81,13.82,27200.0,12.4405,12.4405,12.4225,12.4315,27200.0
2014-12-22 15:20:00,13.82,13.83,13.82,13.82,33200.0,12.4315,12.4405,12.4315,12.4315,33200.0
2014-12-22 15:25:00,13.82,13.83,13.82,13.82,28000.0,12.4315,12.4405,12.4315,12.4315,28000.0
2014-12-22 15:30:00,13.83,13.83,13.82,13.82,65200.0,12.4405,12.4405,12.4315,12.4315,65200.0
2014-12-22 15:35:00,13.82,13.83,13.81,13.81,150000.0,12.4315,12.4405,12.4225,12.4225,150000.0
2014-12-22 15:40:00,13.81,13.82,13.81,13.81,53200.0,12.4225,12.4315,12.4225,12.4225,53200.0
2014-12-22 15:45:00,13.81,13.81,13.79,13.8,199600.0,12.4225,12.4225,12.4045,12.4135,199600.0
2014-12-22 15:50:00,13.8,13.81,13.79,13.8,185600.0,12.4135,12.4225,12.4045,12.4135,185600.0
2014-12-22 15:55:00,13.8,13.81,13.79,13.81,145600.0,12.4135,12.4225,12.4045,12.4225,145600.0
2014-12-23 09:30:00,13.88,13.88,13.85,13.88,56400.0,12.4855,12.4855,12.4585,12.4855,56400.0
2014-12-23 09:35:00,13.88,13.9,13.88,13.9,35600.0,12.4855,12.5034,12.4855,12.5034,35600.0
2014-12-23 09:40:00,13.89,13.9,13.88,13.89,44400.0,12.4944,12.5034,12.4855,12.4944,44400.0
2014-12-23 09:45:00,13.88,13.89,13.88,13.89,32800.0,12.4855,12.4944,12.4855,12.4944,32800.0
2014-12-23 09:50:00,13.9,13.9,13.89,13.9,22400.0,12.5034,12.5034,12.4944,12.5034,22400.0
2014-12-23 09:55:00,13.89,13.9,13.88,13.88,29600.0,12.4944,12.5034,12.4855,12.4855,29600.0
2014-12-23 10:00:00,13.88,13.9,13.88,13.89,26000.0,12.4855,12.5034,12.4855,12.4944,26000.0
2014-12-23 10:05:00,13.89,13.9,13.89,13.9,38000.0,12.4944,12.5034,12.4944,12.5034,38000.0
2014-12-23 10:10:00,13.9,13.91,13.89,13.89,58000.0,12.5034,12.5124,12.4944,12.4944,58000.0
2014-12-23 10:15:00,13.89,13.9,13.88,13.89,22000.0,12.4944,12.5034,12.4855,12.4944,22000.0
2014-12-23 10:20:00,13.89,13.9,13.88,13.88,25600.0,12.4944,12.5034,12.4855,12.4855,25600.0
2014-12-23 10:25:00,13.89,13.9,13.88,13.89,36800.0,12.4944,12.5034,12.4855,12.4944,36800.0
2014-12-23 10:30:00,13.89,13.89,13.88,13.89,22800.0,12.4944,12.4944,12.4855,12.4944,22800.0
2014-12-23 10:35:00,13.89,13.89,13.88,13.88,39600.0,12.4944,12.4944,12.4855,12.4855,39600.0
2014-12-23 10:40:00,13.88,13.88,13.87,13.88,11200.0,12.4855,12.4855,12.4765,12.4855,11200.0
2014-12-23 10:45:00,13.88,13.88,13.86,13.87,34000.0,12.4855,12.4855,12.4675,12.4765,34000.0
2014-12-23 10:50:00,13.87,13.88,13.87,13.87,39600.0,12.4765,12.4855,12.4765,12.4765,39600.0
2014-12-23 10:55:00,13.88,13.88,13.88,13.88,32800.0,12.4855,12.4855,12.4855,12.4855,32800.0
2014-12-23 11:00:00,13.88,13.9,13.88,13.9,21600.0,12.4855,12.5034,12.4855,12.5034,21600.0
2014-12-23 11:05:00,13.9,13.9,13.88,13.88,34000.0,12.5034,12.5034,12.4855,12.4855,34000.0
2014-12-23 11:10:00,13.89,13.89,13.88,13.88,7600.0,12.4944,12.4944,12.4855,12.4855,7600.0
2014-12-23 11:15:00,13.88,13.89,13.88,13.89,21200.0,12.4855,12.4944,12.4855,12.4944,21200.0
2014-12-23 11:20:00,13.89,13.9,13.88,13.89,27600.0,12.4944,12.5034,12.4855,12.4944,27600.0
2014-12-23 11:25:00,13.89,13.9,13.89,13.9,36800.0,12.4944,12.5034,12.4944,12.5034,36800.0
2014-12-23 11:30:00,13.9,13.9,13.9,13.9,21200.0,12.5034,12.5034,12.5034,12.5034,21200.0
2014-12-23 11:35:00,13.9,13.9,13.9,13.9,18800.0,12.5034,12.5034,12.5034,12.5034,18800.0
2014-12-23 11:40:00,13.9,13.9,13.9,13.9,18800.0,12.5034,12.5034,12.5034,12.5034,18800.0
2014-12-23 11:45:00,13.9,13.91,13.9,13.91,20000.0,12.5034,12.5124,12.5034,12.5124,20000.0
2014-12-23 11:50:00,13.9,13.91,13.9,13.9,12400.0,12.5034,12.5124,12.5034,12.5034,12400.0
2014-12-23 11:55:00,13.9,13.91,13.9,13.91,8000.0,12.5034,12.5124,12.5034,12.5124,8000.0
2014-12-23 12:00:00,13.91,13.91,13.91,13.91,6800.0,12.5124,12.5124,12.5124,12.5124,6800.0
2014-12-23 12:05:00,13.91,13.91,13.9,13.91,71600.0,12.5124,12.5124,12.5034,12.5124,71600.0
2014-12-23 12:10:00,13.9,13.91,13.9,13.91,10800.0,12.5034,12.5124,12.5034,12.5124,10800.0
2014-12-23 12:15:00,13.91,13.91,13.9,13.9,32000.0,12.5124,12.5124,12.5034,12.5034,32000.0
2014-12-23 12:20:00,13.9,13.9,13.88,13.88,36400.0,12.5034,12.5034,12.4855,12.4855,36400.0
2014-12-23 12:25:00,13.88,13.88,13.88,13.88,41200.0,12.4855,12.4855,12.4855,12.4855,41200.0
2014-12-23 12:30:00,13.88,13.88,13.87,13.87,15200.0,12.4855,12.4855,12.4765,12.4765,15200.0
2014-12-23 12:35:00,13.87,13.88,13.87,13.88,10400.0,12.4765,12.4855,12.4765,12.4855,10400.0
2014-12-23 12:40:00,13.88,13.88,13.87,13.87,16800.0,12.4855,12.4855,12.4765,12.4765,16800.0
2014-12-23 12:45:00,13.87,13.88,13.87,13.88,27200.0,12.4765,12.4855,12.4765,12.4855,27200.0
2014-12-23 12:50:00,13.88,13.88,13.87,13.87,12800.0,12.4855,12.4855,12.4765,12.4765,12800.0
2014-12-23 12:55:00,13.87,13.88,13.87,13.87,8800.0,12.4765,12.4855,12.4765,12.4765,8800.0
2014-12-23 13:00:00,13.88,13.88,13.87,13.88,20400.0,12.4855,12.4855,12.4765,12.4855,20400.0
2014-12-23 13:05:00,13.88,13.88,13.87,13.88,110400.0,12.4855,12.4855,12.4765,12.4855,110400.0
2014-12-23 13:10:00,13.87,13.88,13.87,13.88,35600.0,12.4765,12.4855,12.4765,12.4855,35600.0
2014-12-23 13:15:00,13.88,13.88,13.88,13.88,13600.0,12.4855,12.4855,12.4855,12.4855,13600.0
2014-12-23 13:20:00,13.88,13.88,13.88,13.88,1200.0,12.4855,12.4855,12.4855,12.4855,1200.0
2014-12-23 13:25:00,13.88,13.88,13.88,13.88,12400.0,12.4855,12.4855,12.4855,12.4855,12400.0
2014-12-23 13:30:00,13.88,13.88,13.88,13.88,18000.0,12.4855,12.4855,12.4855,12.4855,18000.0
2014-12-23 13:35:00,13.88,13.88,13.88,13.88,18400.0,12.4855,12.4855,12.4855,12.4855,18400.0
2014-12-23 13:40:00,13.88,13.88,13.88,13.88,16000.0,12.4855,12.4855,12.4855,12.4855,16000.0
2014-12-23 13:45:00,13.88,13.88,13.88,13.88,17200.0,12.4855,12.4855,12.4855,12.4855,17200.0
2014-12-23 13:50:00,13.88,13.88,13.86,13.87,30800.0,12.4855,12.4855,12.4675,12.4765,30800.0
2014-12-23 13:55:00,13.87,13.87,13.86,13.86,10000.0,12.4765,12.4765,12.4675,12.4675,10000.0
2014-12-23 14:00:00,13.87,13.87,13.86,13.86,15200.0,12.4765,12.4765,12.4675,12.4675,15200.0
2014-12-23 14:05:00,13.87,13.87,13.86,13.86,6800.0,12.4765,12.4765,12.4675,12.4675,6800.0
2014-12-23 14:10:00,13.87,13.87,13.87,13.87,9600.0,12.4765,12.4765,12.4765,12.4765,9600.0
2014-12-23 14:15:00,13.87,13.87,13.87,13.87,12800.0,12.4765,12.4765,12.4765,12.4765,12800.0
2014-12-23 14:20:00,13.87,13.87,13.86,13.87,12000.0,12.4765,12.4765,12.4675,12.4765,12000.0
2014-12-23 14:25:00,13.87,13.87,13.87,13.87,8800.0,12.4765,12.4765,12.4765,12.4765,8800.0
2014-12-23 14:30:00,13.87,13.88,13.87,13.87,13200.0,12.4765,12.4855,12.4765,12.4765,13200.0
2014-12-23 14:35:00,13.87,13.88,13.87,13.88,3600.0,12.4765,12.4855,12.4765,12.4855,3600.0
2014-12-23 14:40:00,13.88,13.89,13.88,13.89,260000.0,12.4855,12.4944,12.4855,12.4944,260000.0
2014-12-23 14:45:00,13.89,13.89,13.88,13.89,128800.0,12.4944,12.4944,12.4855,12.4944,128800.0
2014-12-23 14:50:00,13.89,13.9,13.89,13.89,74800.0,12.4944,12.5034,12.4944,12.4944,74800.0
2014-12-23 14:55:00,13.89,13.9,13.89,13.9,20000.0,12.4944,12.5034,12.4944,12.5034,20000.0
2014-12-23 15:00:00,13.9,13.9,13.89,13.9,17200.0,12.5034,12.5034,12.4944,12.5034,17200.0
2014-12-23 15:05:00,13.9,13.9,13.9,13.9,20000.0,12.5034,12.5034,12.5034,12.5034,20000.0
2014-12-23 15:10:00,13.9,13.9,13.9,13.9,6000.0,12.5034,12.5034,12.5034,12.5034,6000.0
2014-12-23 15:15:00,13.89,13.9,13.89,13.89,26800.0,12.4944,12.5034,12.4944,12.4944,26800.0
2014-12-23 15:20:00,13.89,13.89,13.87,13.87,21200.0,12.4944,12.4944,12.4765,12.4765,21200.0
2014-12-23 15:25:00,13.87,13.88,13.87,13.88,22000.0,12.4765,12.4855,12.4765,12.4855,22000.0
2014-12-23 15:30:00,13.87,13.87,13.87,13.87,30400.0,12.4765,12.4765,12.4765,12.4765,30400.0
2014-12-23 15:35:00,13.87,13.88,13.87,13.87,51200.0,12.4765,12.4855,12.4765,12.4765,51200.0
2014-12-23 15:40:00,13.87,13.88,13.86,13.88,50800.0,12.4765,12.4855,12.4675,12.4855,50800.0
2014-12-23 15:45:00,13.87,13.87,13.86,13.87,59600.0,12.4765,12.4765,12.4675,12.4765,59600.0
2014-12-23 15:50:00,13.87,13.87,13.86,13.87,187200.0,12.4765,12.4765,12.4675,12.4765,187200.0
2014-12-23 15:55:00,13.87,13.88,13.86,13.87,113200.0,12.4765,12.4855,12.4675,12.4765,113200.0
2014-12-24 09:30:00,13.88,13.9,13.88,13.88,24400.0,12.4855,12.5034,12.4855,12.4855,24400.0
2014-12-24 09:35:00,13.88,13.88,13.84,13.85,33600.0,12.4855,12.4855,12.4495,12.4585,33600.0
2014-12-24 09:40:00,13.83,13.85,13.82,13.84,28400.0,12.4405,12.4585,12.4315,12.4495,28400.0
2014-12-24 09:45:00,13.84,13.87,13.83,13.86,29600.0,12.4495,12.4765,12.4405,12.4675,29600.0
2014-12-24 09:50:00,13.85,13.86,13.84,13.84,14800.0,12.4585,12.4675,12.4495,12.4495,14800.0
2014-12-24 09:55:00,13.85,13.85,13.82,13.83,49600.0,12.4585,12.4585,12.4315,12.4405,49600.0
2014-12-24 10:00:00,13.84,13.84,13.83,13.83,30800.0,12.4495,12.4495,12.4405,12.4405,30800.0
2014-12-24 10:05:00,13.83,13.84,13.83,13.83,34800.0,12.4405,12.4495,12.4405,12.4405,34800.0
2014-12-24 10:10:00,13.83,13.84,13.83,13.83,56800.0,12.4405,12.4495,12.4405,12.4405,56800.0
2014-12-24 10:15:00,13.83,13.84,13.83,13.84,19600.0,12.4405,12.4495,12.4405,12.4495,19600.0
2014-12-24 10:20:00,13.83,13.85,13.83,13.83,52400.0,12.4405,12.4585,12.4405,12.4405,52400.0
2014-12-24 10:25:00,13.83,13.84,13.83,13.84,23200.0,12.4405,12.4495,12.4405,12.4495,23200.0
2014-12-24 10:30:00,13.84,13.85,13.83,13.84,124400.0,12.4495,12.4585,12.4405,12.4495,124400.0
2014-12-24 10:35:00,13.84,13.84,13.83,13.83,32000.0,12.4495,12.4495,12.4405,12.4405,32000.0
2014-12-24 10:40:00,13.83,13.85,13.83,13.84,40800.0,12.4405,12.4585,12.4405,12.4495,40800.0
2014-12-24 10:45:00,13.84,13.85,13.83,13.83,20800.0,12.4495,12.4585,12.4405,12.4405,20800.0
2014-12-24 10:50:00,13.84,13.85,13.83,13.85,11200.0,12.4495,12.4585,12.4405,12.4585,11200.0
2014-12-24 10:55:00,13.85,13.86,13.84,13.85,19200.0,12.4585,12.4675,12.4495,12.4585,19200.0
2014-12-24 11:00:00,13.84,13.85,13.84,13.85,40000.0,12.4495,12.4585,12.4495,12.4585,40000.0
2014-12-24 11:05:00,13.85,13.85,13.84,13.84,36400.0,12.4585,12.4585,12.4495,12.4495,36400.0
2014-12-24 11:10:00,13.84,13.84,13.83,13.84,8800.0,12.4495,12.4495,12.4405,12.4495,8800.0
2014-12-24 11:15:00,13.83,13.84,13.83,13.84,27600.0,12.4405,12.4495,12.4405,12.4495,27600.0
2014-12-24 11:20:00,13.84,13.84,13.83,13.84,16400.0,12.4495,12.4495,12.4405,12.4495,16400.0
2014-12-24 11:25:00,13.84,13.85,13.84,13.85,30000.0,12.4495,12.4585,12.4495,12.4585,30000.0
2014-12-24 11:30:00,13.85,13.85,13.85,13.85,15600.0,12.4585,12.4585,12.4585,12.4585,15600.0
2014-12-24 11:35:00,13.85,13.85,13.84,13.84,30800.0,12.4585,12.4585,12.4495,12.4495,30800.0
2014-12-24 11:40:00,13.85,13.85,13.85,13.85,38000.0,12.4585,12.4585,12.4585,12.4585,38000.0
2014-12-24 11:45:00,13.85,13.85,13.84,13.84,42400.0,12.4585,12.4585,12.4495,12.4495,42400.0
2014-12-24 11:50:00,13.84,13.86,13.84,13.86,15600.0,12.4495,12.4675,12.4495,12.4675,15600.0
2014-12-24 11:55:00,13.86,13.87,13.86,13.86,7600.0,12.4675,12.4765,12.4675,12.4675,7600.0
2014-12-24 12:00:00,13.86,13.86,13.85,13.86,24800.0,12.4675,12.4675,12.4585,12.4675,24800.0
2014-12-24 12:05:00,13.86,13.87,13.86,13.87,19600.0,12.4675,12.4765,12.4675,12.4765,19600.0
2014-12-24 12:10:00,13.87,13.87,13.86,13.87,8000.0,12.4765,12.4765,12.4675,12.4765,8000.0
2014-12-24 12:15:00,13.87,13.87,13.86,13.86,27600.0,12.4765,12.4765,12.4675,12.4675,27600.0
2014-12-24 12:20:00,13.86,13.86,13.85,13.85,24800.0,12.4675,12.4675,12.4585,12.4585,24800.0
2014-12-24 12:25:00,13.85,13.86,13.85,13.85,27600.0,12.4585,12.4675,12.4585,12.4585,27600.0
2014-12-24 12:30:00,13.85,13.86,13.85,13.85,50000.0,12.4585,12.4675,12.4585,12.4585,50000.0
2014-12-24 12:35:00,13.85,13.85,13.84,13.85,19200.0,12.4585,12.4585,12.4495,12.4585,19200.0
2014-12-24 12:40:00,13.85,13.85,13.85,13.85,40800.0,12.4585,12.4585,12.4585,12.4585,40800.0
2014-12-24 12:45:00,13.85,13.85,13.84,13.84,51200.0,12.4585,12.4585,12.4495,12.4495,51200.0
2014-12-24 12:50:00,13.84,13.84,13.83,13.83,34000.0,12.4495,12.4495,12.4405,12.4405,34000.0
2014-12-24 12:55:00,13.83,13.84,13.81,13.81,79600.0,12.4405,12.4495,12.4225,12.4225,79600.0
2014-12-26 09:30:00,13.86,13.92,13.85,13.85,27600.0,12.4675,12.5214,12.4585,12.4585,27600.0
2014-12-26 09:35:00,13.88,13.88,13.84,13.85,4000.0,12.4855,12.4855,12.4495,12.4585,4000.0
2014-12-26 09:40:00,13.85,13.87,13.84,13.87,7200.0,12.4585,12.4765,12.4495,12.4765,7200.0
2014-12-26 09:45:00,13.88,13.88,13.86,13.86,13600.0,12.4855,12.4855,12.4675,12.4675,13600.0
2014-12-26 09:50:00,13.86,13.86,13.85,13.85,40800.0,12.4675,12.4675,12.4585,12.4585,40800.0
2014-12-26 09:55:00,13.85,13.86,13.83,13.85,39200.0,12.4585,12.4675,12.4405,12.4585,39200.0
2014-12-26 10:00:00,13.86,13.86,13.84,13.84,5200.0,12.4675,12.4675,12.4495,12.4495,5200.0
2014-12-26 10:05:00,13.85,13.86,13.85,13.85,19600.0,12.4585,12.4675,12.4585,12.4585,19600.0
2014-12-26 10:10:00,13.85,13.86,13.85,13.85,12000.0,12.4585,12.4675,12.4585,12.4585,12000.0
2014-12-26 10:15:00,13.84,13.85,13.84,13.85,6000.0,12.4495,12.4585,12.4495,12.4585,6000.0
2014-12-26 10:20:00,13.85,13.85,13.85,13.85,5600.0,12.4585,12.4585,12.4585,12.4585,5600.0
2014-12-26 10:25:00,13.84,13.85,13.84,13.84,4000.0,12.4495,12.4585,12.4495,12.4495,4000.0
2014-12-26 10:30:00,13.84,13.85,13.84,13.84,15600.0,12.4495,12.4585,12.4495,12.4495,15600.0
2014-12-26 10:35:00,13.84,13.84,13.83,13.83,5200.0,12.4495,12.4495,12.4405,12.4405,5200.0
2014-12-26 10:40:00,13.84,13.84,13.83,13.83,18800.0,12.4495,12.4495,12.4405,12.4405,18800.0
2014-12-26 10:45:00,13.83,13.83,13.82,13.82,19600.0,12.4405,12.4405,12.4315,12.4315,19600.0
2014-12-26 10:50:00,13.82,13.83,13.81,13.82,8000.0,12.4315,12.4405,12.4225,12.4315,8000.0
2014-12-26 10:55:00,13.82,13.84,13.82,13.83,14000.0,12.4315,12.4495,12.4315,12.4405,14000.0
2014-12-26 11:00:00,13.83,13.84,13.83,13.83,9600.0,12.4405,12.4495,12.4405,12.4405,9600.0
2014-12-26 11:05:00,13.83,13.84,13.83,13.84,7600.0,12.4405,12.4495,12.4405,12.4495,7600.0
2014-12-26 11:10:00,13.83,13.83,13.83,13.83,3600.0,12.4405,12.4405,12.4405,12.4405,3600.0
2014-12-26 11:15:00,13.84,13.84,13.83,13.83,17200.0,12.4495,12.4495,12.4405,12.4405,17200.0
2014-12-26 11:20:00,13.83,13.83,13.82,13.82,800.0,12.4405,12.4405,12.4315,12.4315,800.0
2014-12-26 11:25:00,13.83,13.83,13.82,13.82,19200.0,12.4405,12.4405,12.4315,12.4315,19200.0
2014-12-26 11:30:00,13.82,13.82,13.81,13.82,28800.0,12.4315,12.4315,12.4225,12.4315,28800.0
2014-12-26 11:35:00,13.82,13.82,13.81,13.82,18400.0,12.4315,12.4315,12.4225,12.4315,18400.0
2014-12-26 11:40:00,13.82,13.82,13.81,13.82,13600.0,12.4315,12.4315,12.4225,12.4315,13600.0
2014-12-26 11:45:00,13.82,13.82,13.81,13.81,13200.0,12.4315,12.4315,12.4225,12.4225,13200.0
2014-12-26 11:50:00,13.81,13.82,13.81,13.82,5200.0,12.4225,12.4315,12.4225,12.4315,5200.0
2014-12-26 11:55:00,13.82,13.82,13.82,13.82,8400.0,12.4315,12.4315,12.4315,12.4315,8400.0
2014-12-26 12:00:00,13.81,13.82,13.81,13.82,9600.0,12.4225,12.4315,12.4225,12.4315,9600.0
2014-12-26 12:05:00,13.82,13.83,13.82,13.83,4000.0,12.4315,12.4405,12.4315,12.4405,4000.0
2014-12-26 12:10:00,13.82,13.82,13.81,13.81,9600.0,12.4315,12.4315,12.4225,12.4225,9600.0
2014-12-26 12:15:00,13.81,13.82,13.81,13.82,6000.0,12.4225,12.4315,12.4225,12.4315,6000.0
2014-12-26 12:20:00,13.82,13.82,13.81,13.82,24000.0,12.4315,12.4315,12.4225,12.4315,24000.0
2014-12-26 12:25:00,13.82,13.82,13.81,13.81,2800.0,12.4315,12.4315,12.4225,12.4225,2800.0
2014-12-26 12:30:00,13.82,13.82,13.82,13.82,2800.0,12.4315,12.4315,12.4315,12.4315,2800.0
2014-12-26 12:35:00,13.82,13.82,13.82,13.82,9200.0,12.4315,12.4315,12.4315,12.4315,9200.0
2014-12-26 12:40:00,13.82,13.83,13.82,13.82,2800.0,12.4315,12.4405,12.4315,12.4315,2800.0
2014-12-26 12:45:00,13.82,13.83,13.82,13.83,24800.0,12.4315,12.4405,12.4315,12.4405,24800.0
2014-12-26 12:50:00,13.83,13.83,13.82,13.82,17200.0,12.4405,12.4405,12.4315,12.4315,17200.0
2014-12-26 12:55:00,13.82,13.83,13.82,13.82,2000.0,12.4315,12.4405,12.4315,12.4315,2000.0
2014-12-26 13:00:00,13.83,13.83,13.82,13.83,10800.0,12.4405,12.4405,12.4315,12.4405,10800.0
2014-12-26 13:05:00,13.82,13.83,13.82,13.83,13200.0,12.4315,12.4405,12.4315,12.4405,13200.0
2014-12-26 13:10:00,13.83,13.83,13.83,13.83,1600.0,12.4405,12.4405,12.4405,12.4405,1600.0
2014-12-26 13:15:00,13.83,13.83,13.83,13.83,6800.0,12.4405,12.4405,12.4405,12.4405,6800.0
2014-12-26 13:20:00,13.83,13.84,13.83,13.83,5600.0,12.4405,12.4495,12.4405,12.4405,5600.0
2014-12-26 13:25:00,13.83,13.83,13.83,13.83,10800.0,12.4405,12.4405,12.4405,12.4405,10800.0
2014-12-26 13:30:00,13.83,13.83,13.83,13.83,18400.0,12.4405,12.4405,12.4405,12.4405,18400.0
2014-12-26 13:35:00,13.83,13.83,13.83,13.83,20800.0,12.4405,12.4405,12.4405,12.4405,20800.0
2014-12-26 13:40:00,13.83,13.83,13.83,13.83,2000.0,12.4405,12.4405,12.4405,12.4405,2000.0
2014-12-26 13:45:00,13.83,13.83,13.83,13.83,5200.0,12.4405,12.4405,12.4405,12.4405,5200.0
2014-12-26 13:50:00,13.83,13.83,13.83,13.83,19600.0,12.4405,12.4405,12.4405,12.4405,19600.0
2014-12-26 13:55:00,13.83,13.83,13.83,13.83,10000.0,12.4405,12.4405,12.4405,12.4405,10000.0
2014-12-26 14:00:00,13.83,13.83,13.83,13.83,13600.0,12.4405,12.4405,12.4405,12.4405,13600.0
2014-12-26 14:05:00,13.83,13.83,13.83,13.83,47600.0,12.4405,12.4405,12.4405,12.4405,47600.0
2014-12-26 14:10:00,13.83,13.83,13.83,13.83,12400.0,12.4405,12.4405,12.4405,12.4405,12400.0
2014-12-26 14:15:00,13.83,13.83,13.83,13.83,10000.0,12.4405,12.4405,12.4405,12.4405,10000.0
2014-12-26 14:20:00,13.83,13.83,13.83,13.83,35600.0,12.4405,12.4405,12.4405,12.4405,35600.0
2014-12-26 14:25:00,13.83,13.83,13.83,13.83,19200.0,12.4405,12.4405,12.4405,12.4405,19200.0
2014-12-26 14:30:00,13.83,13.83,13.82,13.83,26400.0,12.4405,12.4405,12.4315,12.4405,26400.0
2014-12-26 14:35:00,13.83,13.83,13.82,13.82,24400.0,12.4405,12.4405,12.4315,12.4315,24400.0
2014-12-26 14:40:00,13.82,13.82,13.82,13.82,10400.0,12.4315,12.4315,12.4315,12.4315,10400.0
2014-12-26 14:45:00,13.82,13.82,13.82,13.82,1600.0,12.4315,12.4315,12.4315,12.4315,1600.0
2014-12-26 14:50:00,13.82,13.83,13.82,13.83,8400.0,12.4315,12.4405,12.4315,12.4405,8400.0
2014-12-26 14:55:00,13.82,13.83,13.82,13.83,2000.0,12.4315,12.4405,12.4315,12.4405,2000.0
2014-12-26 15:00:00,13.82,13.83,13.82,13.82,22000.0,12.4315,12.4405,12.4315,12.4315,22000.0
2014-12-26 15:05:00,13.82,13.82,13.81,13.81,21200.0,12.4315,12.4315,12.4225,12.4225,21200.0
2014-12-26 15:10:00,13.81,13.82,13.81,13.82,30400.0,12.4225,12.4315,12.4225,12.4315,30400.0
2014-12-26 15:15:00,13.82,13.82,13.81,13.82,14800.0,12.4315,12.4315,12.4225,12.4315,14800.0
2014-12-26 15:20:00,13.82,13.82,13.81,13.81,12000.0,12.4315,12.4315,12.4225,12.4225,12000.0
2014-12-26 15:25:00,13.81,13.82,13.81,13.82,10400.0,12.4225,12.4315,12.4225,12.4315,10400.0
2014-12-26 15:30:00,13.82,13.82,13.81,13.82,31600.0,12.4315,12.4315,12.4225,12.4315,31600.0
2014-12-26 15:35:00,13.82,13.83,13.82,13.83,5600.0,12.4315,12.4405,12.4315,12.4405,5600.0
2014-12-26 15:40:00,13.82,13.82,13.81,13.81,56000.0,12.4315,12.4315,12.4225,12.4225,56000.0
2014-12-26 15:45:00,13.82,13.82,13.81,13.81,19200.0,12.4315,12.4315,12.4225,12.4225,19200.0
2014-12-26 15:50:00,13.81,13.81,13.8,13.81,26400.0,12.4225,12.4225,12.4135,12.4225,26400.0
2014-12-26 15:55:00,13.8,13.81,13.8,13.81,55600.0,12.4135,12.4225,12.4135,12.4225,55600.0
2014-12-29 09:30:00,13.75,13.79,13.75,13.77,66000.0,12.3685,12.4045,12.3685,12.3865,66000.0
2014-12-29 09:35:00,13.77,13.81,13.77,13.8,54400.0,12.3865,12.4225,12.3865,12.4135,54400.0
2014-12-29 09:40:00,13.79,13.84,13.79,13.84,45600.0,12.4045,12.4495,12.4045,12.4495,45600.0
2014-12-29 09:45:00,13.86,13.86,13.85,13.85,12400.0,12.4675,12.4675,12.4585,12.4585,12400.0
2014-12-29 09:50:00,13.85,13.85,13.83,13.83,34000.0,12.4585,12.4585,12.4405,12.4405,34000.0
2014-12-29 09:55:00,13.83,13.84,13.81,13.82,16800.0,12.4405,12.4495,12.4225,12.4315,16800.0
2014-12-29 10:00:00,13.81,13.82,13.79,13.79,19600.0,12.4225,12.4315,12.4045,12.4045,19600.0
2014-12-29 10:05:00,13.79,13.81,13.79,13.81,8400.0,12.4045,12.4225,12.4045,12.4225,8400.0
2014-12-29 10:10:00,13.81,13.81,13.8,13.81,19200.0,12.4225,12.4225,12.4135,12.4225,19200.0
2014-12-29 10:15:00,13.81,13.81,13.8,13.81,35200.0,12.4225,12.4225,12.4135,12.4225,35200.0
2014-12-29 10:20:00,13.81,13.81,13.8,13.8,8800.0,12.4225,12.4225,12.4135,12.4135,8800.0
2014-12-29 10:25:00,13.81,13.81,13.79,13.79,34400.0,12.4225,12.4225,12.4045,12.4045,34400.0
2014-12-29 10:30:00,13.78,13.79,13.78,13.78,66000.0,12.3955,12.4045,12.3955,12.3955,66000.0
2014-12-29 10:35:00,13.78,13.79,13.78,13.78,31200.0,12.3955,12.4045,12.3955,12.3955,31200.0
2014-12-29 10:40:00,13.78,13.78,13.78,13.78,11200.0,12.3955,12.3955,12.3955,12.3955,11200.0
2014-12-29 10:45:00,13.78,13.79,13.78,13.78,26800.0,12.3955,12.4045,12.3955,12.3955,26800.0
2014-12-29 10:50:00,13.78,13.79,13.77,13.77,35200.0,12.3955,12.4045,12.3865,12.3865,35200.0
2014-12-29 10:55:00,13.77,13.78,13.77,13.78,17600.0,12.3865,12.3955,12.3865,12.3955,17600.0
2014-12-29 11:00:00,13.78,13.78,13.77,13.78,16400.0,12.3955,12.3955,12.3865,12.3955,16400.0
2014-12-29 11:05:00,13.78,13.79,13.78,13.79,14400.0,12.3955,12.4045,12.3955,12.4045,14400.0
2014-12-29 11:10:00,13.79,13.8,13.79,13.79,12400.0,12.4045,12.4135,12.4045,12.4045,12400.0
2014-12-29 11:15:00,13.79,13.79,13.78,13.78,62400.0,12.4045,12.4045,12.3955,12.3955,62400.0
2014-12-29 11:20:00,13.78,13.79,13.78,13.79,10400.0,12.3955,12.4045,12.3955,12.4045,10400.0
2014-12-29 11:25:00,13.8,13.8,13.78,13.78,10800.0,12.4135,12.4135,12.3955,12.3955,10800.0
2014-12-29 11:30:00,13.79,13.79,13.78,13.79,8000.0,12.4045,12.4045,12.3955,12.4045,8000.0
2014-12-29 11:35:00,13.79,13.79,13.78,13.78,8000.0,12.4045,12.4045,12.3955,12.3955,8000.0
2014-12-29 11:40:00,13.78,13.78,13.77,13.77,12000.0,12.3955,12.3955,12.3865,12.3865,12000.0
2014-12-29 11:45:00,13.77,13.78,13.77,13.78,21600.0,12.3865,12.3955,12.3865,12.3955,21600.0
2014-12-29 11:50:00,13.78,13.78,13.77,13.78,6000.0,12.3955,12.3955,12.3865,12.3955,6000.0
2014-12-29 11:55:00,13.78,13.79,13.78,13.79,3600.0,12.3955,12.4045,12.3955,12.4045,3600.0
2014-12-29 12:00:00,13.79,13.79,13.78,13.78,12400.0,12.4045,12.4045,12.3955,12.3955,12400.0
2014-12-29 12:05:00,13.78,13.78,13.77,13.78,11600.0,12.3955,12.3955,12.3865,12.3955,11600.0
2014-12-29 12:10:00,13.78,13.78,13.78,13.78,4400.0,12.3955,12.3955,12.3955,12.3955,4400.0
2014-12-29 12:15:00,13.79,13.79,13.78,13.78,6000.0,12.4045,12.4045,12.3955,12.3955,6000.0
2014-12-29 12:20:00,13.78,13.78,13.78,13.78,6800.0,12.3955,12.3955,12.3955,12.3955,6800.0
2014-12-29 12:25:00,13.78,13.78,13.78,13.78,5200.0,12.3955,12.3955,12.3955,12.3955,5200.0
2014-12-29 12:30:00,13.78,13.78,13.78,13.78,3600.0,12.3955,12.3955,12.3955,12.3955,3600.0
2014-12-29 12:35:00,13.78,13.78,13.77,13.78,8400.0,12.3955,12.3955,12.3865,12.3955,8400.0
2014-12-29 12:40:00,13.77,13.78,13.77,13.77,10800.0,12.3865,12.3955,12.3865,12.3865,10800.0
2014-12-29 12:45:00,13.77,13.78,13.77,13.78,9200.0,12.3865,12.3955,12.3865,12.3955,9200.0
2014-12-29 12:50:00,13.78,13.78,13.78,13.78,4000.0,12.3955,12.3955,12.3955,12.3955,4000.0
2014-12-29 12:55:00,13.78,13.78,13.78,13.78,6000.0,12.3955,12.3955,12.3955,12.3955,6000.0
2014-12-29 13:00:00,13.78,13.78,13.78,13.78,9200.0,12.3955,12.3955,12.3955,12.3955,9200.0
2014-12-29 13:05:00,13.78,13.78,13.77,13.78,7200.0,12.3955,12.3955,12.3865,12.3955,7200.0
2014-12-29 13:10:00,13.77,13.78,13.77,13.78,12800.0,12.3865,12.3955,12.3865,12.3955,12800.0
2014-12-29 13:15:00,13.78,13.78,13.77,13.77,7600.0,12.3955,12.3955,12.3865,12.3865,7600.0
2014-12-29 13:20:00,13.77,13.77,13.76,13.77,15600.0,12.3865,12.3865,12.3775,12.3865,15600.0
2014-12-29 13:25:00,13.77,13.77,13.77,13.77,5600.0,12.3865,12.3865,12.3865,12.3865,5600.0
2014-12-29 13:30:00,13.77,13.77,13.76,13.76,10800.0,12.3865,12.3865,12.3775,12.3775,10800.0
2014-12-29 13:35:00,13.76,13.77,13.76,13.77,15200.0,12.3775,12.3865,12.3775,12.3865,15200.0
2014-12-29 13:40:00,13.76,13.77,13.76,13.77,6800.0,12.3775,12.3865,12.3775,12.3865,6800.0
2014-12-29 13:45:00,13.77,13.78,13.77,13.78,24800.0,12.3865,12.3955,12.3865,12.3955,24800.0
2014-12-29 13:50:00,13.78,13.78,13.77,13.77,16000.0,12.3955,12.3955,12.3865,12.3865,16000.0
2014-12-29 13:55:00,13.77,13.78,13.77,13.77,4400.0,12.3865,12.3955,12.3865,12.3865,4400.0
2014-12-29 14:00:00,13.77,13.77,13.77,13.77,4000.0,12.3865,12.3865,12.3865,12.3865,4000.0
2014-12-29 14:05:00,13.77,13.77,13.76,13.76,15600.0,12.3865,12.3865,12.3775,12.3775,15600.0
2014-12-29 14:10:00,13.76,13.77,13.76,13.77,4000.0,12.3775,12.3865,12.3775,12.3865,4000.0
2014-12-29 14:15:00,13.77,13.77,13.76,13.76,8800.0,12.3865,12.3865,12.3775,12.3775,8800.0
2014-12-29 14:20:00,13.76,13.77,13.75,13.77,22400.0,12.3775,12.3865,12.3685,12.3865,22400.0
2014-12-29 14:25:00,13.77,13.77,13.76,13.76,3200.0,12.3865,12.3865,12.3775,12.3775,3200.0
2014-12-29 14:30:00,13.77,13.77,13.76,13.76,7600.0,12.3865,12.3865,12.3775,12.3775,7600.0
2014-12-29 14:35:00,13.76,13.76,13.76,13.76,9600.0,12.3775,12.3775,12.3775,12.3775,9600.0
2014-12-29 14:40:00,13.77,13.77,13.77,13.77,8000.0,12.3865,12.3865,12.3865,12.3865,8000.0
2014-12-29 14:45:00,13.77,13.77,13.77,13.77,13200.0,12.3865,12.3865,12.3865,12.3865,13200.0
2014-12-29 14:50:00,13.77,13.77,13.76,13.77,15600.0,12.3865,12.3865,12.3775,12.3865,15600.0
2014-12-29 14:55:00,13.77,13.77,13.76,13.77,8000.0,12.3865,12.3865,12.3775,12.3865,8000.0
2014-12-29 15:00:00,13.77,13.77,13.76,13.77,24000.0,12.3865,12.3865,12.3775,12.3865,24000.0
2014-12-29 15:05:00,13.77,13.77,13.76,13.77,16000.0,12.3865,12.3865,12.3775,12.3865,16000.0
2014-12-29 15:10:00,13.78,13.78,13.77,13.77,8000.0,12.3955,12.3955,12.3865,12.3865,8000.0
2014-12-29 15:15:00,13.78,13.78,13.77,13.78,4800.0,12.3955,12.3955,12.3865,12.3955,4800.0
2014-12-29 15:20:00,13.77,13.78,13.77,13.77,14000.0,12.3865,12.3955,12.3865,12.3865,14000.0
2014-12-29 15:25:00,13.77,13.77,13.76,13.76,16400.0,12.3865,12.3865,12.3775,12.3775,16400.0
2014-12-29 15:30:00,13.76,13.76,13.76,13.76,22800.0,12.3775,12.3775,12.3775,12.3775,22800.0
2014-12-29 15:35:00,13.75,13.77,13.75,13.76,35200.0,12.3685,12.3865,12.3685,12.3775,35200.0
2014-12-29 15:40:00,13.76,13.77,13.76,13.77,30800.0,12.3775,12.3865,12.3775,12.3865,30800.0
2014-12-29 15:45:00,13.77,13.77,13.75,13.75,61600.0,12.3865,12.3865,12.3685,12.3685,61600.0
2014-12-29 15:50:00,13.75,13.76,13.75,13.75,53200.0,12.3685,12.3775,12.3685,12.3685,53200.0
2014-12-29 15:55:00,13.75,13.75,13.74,13.74,75200.0,12.3685,12.3685,12.3595,12.3595,75200.0
2014-12-30 09:30:00,13.78,13.78,13.71,13.74,62000.0,12.3955,12.3955,12.3325,12.3595,62000.0
2014-12-30 09:35:00,13.75,13.76,13.74,13.74,15200.0,12.3685,12.3775,12.3595,12.3595,15200.0
2014-12-30 09:40:00,13.73,13.74,13.7,13.7,22400.0,12.3505,12.3595,12.3235,12.3235,22400.0
2014-12-30 09:45:00,13.71,13.72,13.7,13.71,14000.0,12.3325,12.3415,12.3235,12.3325,14000.0
2014-12-30 09:50:00,13.72,13.72,13.67,13.68,70800.0,12.3415,12.3415,12.2966,12.3055,70800.0
2014-12-30 09:55:00,13.68,13.69,13.64,13.64,42000.0,12.3055,12.3145,12.2696,12.2696,42000.0
2014-12-30 10:00:00,13.66,13.66,13.64,13.64,16000.0,12.2876,12.2876,12.2696,12.2696,16000.0
2014-12-30 10:05:00,13.65,13.65,13.63,13.65,35600.0,12.2786,12.2786,12.2606,12.2786,35600.0
2014-12-30 10:10:00,13.65,13.67,13.65,13.66,26800.0,12.2786,12.2966,12.2786,12.2876,26800.0
2014-12-30 10:15:00,13.66,13.69,13.65,13.68,15600.0,12.2876,12.3145,12.2786,12.3055,15600.0
2014-12-30 10:20:00,13.68,13.69,13.68,13.68,10800.0,12.3055,12.3145,12.3055,12.3055,10800.0
2014-12-30 10:25:00,13.68,13.69,13.68,13.68,15600.0,12.3055,12.3145,12.3055,12.3055,15600.0
2014-12-30 10:30:00,13.67,13.68,13.65,13.66,16800.0,12.2966,12.3055,12.2786,12.2876,16800.0
2014-12-30 10:35:00,13.66,13.66,13.64,13.65,24000.0,12.2876,12.2876,12.2696,12.2786,24000.0
2014-12-30 10:40:00,13.65,13.66,13.64,13.66,11600.0,12.2786,12.2876,12.2696,12.2876,11600.0
2014-12-30 10:45:00,13.66,13.66,13.65,13.65,18800.0,12.2876,12.2876,12.2786,12.2786,18800.0
2014-12-30 10:50:00,13.65,13.66,13.65,13.65,12800.0,12.2786,12.2876,12.2786,12.2786,12800.0
2014-12-30 10:55:00,13.65,13.66,13.65,13.66,11600.0,12.2786,12.2876,12.2786,12.2876,11600.0
2014-12-30 11:00:00,13.66,13.66,13.65,13.65,14000.0,12.2876,12.2876,12.2786,12.2786,14000.0
2014-12-30 11:05:00,13.66,13.66,13.65,13.66,32800.0,12.2876,12.2876,12.2786,12.2876,32800.0
2014-12-30 11:10:00,13.67,13.67,13.65,13.66,10800.0,12.2966,12.2966,12.2786,12.2876,10800.0
2014-12-30 11:15:00,13.66,13.68,13.66,13.67,13200.0,12.2876,12.3055,12.2876,12.2966,13200.0
2014-12-30 11:20:00,13.68,13.68,13.67,13.67,24800.0,12.3055,12.3055,12.2966,12.2966,24800.0
2014-12-30 11:25:00,13.67,13.68,13.67,13.67,12400.0,12.2966,12.3055,12.2966,12.2966,12400.0
2014-12-30 11:30:00,13.67,13.67,13.67,13.67,12800.0,12.2966,12.2966,12.2966,12.2966,12800.0
2014-12-30 11:35:00,13.67,13.67,13.66,13.66,22800.0,12.2966,12.2966,12.2876,12.2876,22800.0
2014-12-30 11:40:00,13.66,13.67,13.66,13.67,6000.0,12.2876,12.2966,12.2876,12.2966,6000.0
2014-12-30 11:45:00,13.67,13.68,13.67,13.67,10800.0,12.2966,12.3055,12.2966,12.2966,10800.0
2014-12-30 11:50:00,13.67,13.67,13.67,13.67,14800.0,12.2966,12.2966,12.2966,12.2966,14800.0
2014-12-30 11:55:00,13.66,13.66,13.65,13.66,7200.0,12.2876,12.2876,12.2786,12.2876,7200.0
2014-12-30 12:00:00,13.65,13.67,13.65,13.66,18000.0,12.2786,12.2966,12.2786,12.2876,18000.0
2014-12-30 12:05:00,13.67,13.68,13.67,13.67,6000.0,12.2966,12.3055,12.2966,12.2966,6000.0
2014-12-30 12:10:00,13.67,13.67,13.66,13.67,25200.0,12.2966,12.2966,12.2876,12.2966,25200.0
2014-12-30 12:15:00,13.67,13.67,13.65,13.65,14400.0,12.2966,12.2966,12.2786,12.2786,14400.0
2014-12-30 12:20:00,13.65,13.65,13.65,13.65,3600.0,12.2786,12.2786,12.2786,12.2786,3600.0
2014-12-30 12:25:00,13.65,13.67,13.65,13.67,6400.0,12.2786,12.2966,12.2786,12.2966,6400.0
2014-12-30 12:30:00,13.67,13.68,13.67,13.67,36400.0,12.2966,12.3055,12.2966,12.2966,36400.0
2014-12-30 12:35:00,13.67,13.68,13.67,13.67,4000.0,12.2966,12.3055,12.2966,12.2966,4000.0
2014-12-30 12:40:00,13.67,13.67,13.67,13.67,9600.0,12.2966,12.2966,12.2966,12.2966,9600.0
2014-12-30 12:45:00,13.67,13.68,13.67,13.67,38000.0,12.2966,12.3055,12.2966,12.2966,38000.0
2014-12-30 12:50:00,13.68,13.68,13.67,13.67,10000.0,12.3055,12.3055,12.2966,12.2966,10000.0
2014-12-30 12:55:00,13.67,13.68,13.67,13.67,10800.0,12.2966,12.3055,12.2966,12.2966,10800.0
2014-12-30 13:00:00,13.67,13.67,13.67,13.67,800.0,12.2966,12.2966,12.2966,12.2966,800.0
2014-12-30 13:05:00,13.67,13.67,13.66,13.67,6000.0,12.2966,12.2966,12.2876,12.2966,6000.0
2014-12-30 13:10:00,13.67,13.67,13.67,13.67,21600.0,12.2966,12.2966,12.2966,12.2966,21600.0
2014-12-30 13:15:00,13.67,13.67,13.66,13.67,18000.0,12.2966,12.2966,12.2876,12.2966,18000.0
2014-12-30 13:20:00,13.66,13.66,13.66,13.66,9600.0,12.2876,12.2876,12.2876,12.2876,9600.0
2014-12-30 13:25:00,13.66,13.66,13.65,13.66,6000.0,12.2876,12.2876,12.2786,12.2876,6000.0
2014-12-30 13:30:00,13.66,13.66,13.66,13.66,4000.0,12.2876,12.2876,12.2876,12.2876,4000.0
2014-12-30 13:35:00,13.65,13.65,13.65,13.65,2400.0,12.2786,12.2786,12.2786,12.2786,2400.0
2014-12-30 13:40:00,13.65,13.65,13.64,13.64,20400.0,12.2786,12.2786,12.2696,12.2696,20400.0
2014-12-30 13:45:00,13.64,13.65,13.63,13.65,23600.0,12.2696,12.2786,12.2606,12.2786,23600.0
2014-12-30 13:50:00,13.65,13.65,13.63,13.63,8000.0,12.2786,12.2786,12.2606,12.2606,8000.0
2014-12-30 13:55:00,13.64,13.64,13.63,13.63,3600.0,12.2696,12.2696,12.2606,12.2606,3600.0
2014-12-30 14:00:00,13.63,13.63,13.63,13.63,20400.0,12.2606,12.2606,12.2606,12.2606,20400.0
2014-12-30 14:05:00,13.63,13.63,13.63,13.63,11200.0,12.2606,12.2606,12.2606,12.2606,11200.0
2014-12-30 14:10:00,13.63,13.64,13.63,13.63,31600.0,12.2606,12.2696,12.2606,12.2606,31600.0
2014-12-30 14:15:00,13.63,13.63,13.63,13.63,9200.0,12.2606,12.2606,12.2606,12.2606,9200.0
2014-12-30 14:20:00,13.63,13.63,13.63,13.63,15200.0,12.2606,12.2606,12.2606,12.2606,15200.0
2014-12-30 14:25:00,13.63,13.63,13.62,13.63,18800.0,12.2606,12.2606,12.2516,12.2606,18800.0
2014-12-30 14:30:00,13.63,13.64,13.63,13.64,12800.0,12.2606,12.2696,12.2606,12.2696,12800.0
2014-12-30 14:35:00,13.64,13.66,13.64,13.65,16400.0,12.2696,12.2876,12.2696,12.2786,16400.0
2014-12-30 14:40:00,13.65,13.65,13.65,13.65,12400.0,12.2786,12.2786,12.2786,12.2786,12400.0
2014-12-30 14:45:00,13.65,13.65,13.65,13.65,18800.0,12.2786,12.2786,12.2786,12.2786,18800.0
2014-12-30 14:50:00,13.65,13.65,13.65,13.65,14400.0,12.2786,12.2786,12.2786,12.2786,14400.0
2014-12-30 14:55:00,13.65,13.65,13.64,13.65,6400.0,12.2786,12.2786,12.2696,12.2786,6400.0
2014-12-30 15:00:00,13.65,13.65,13.64,13.64,60000.0,12.2786,12.2786,12.2696,12.2696,60000.0
2014-12-30 15:05:00,13.64,13.65,13.64,13.64,14000.0,12.2696,12.2786,12.2696,12.2696,14000.0
2014-12-30 15:10:00,13.65,13.65,13.64,13.64,12800.0,12.2786,12.2786,12.2696,12.2696,12800.0
2014-12-30 15:15:00,13.65,13.65,13.64,13.65,8000.0,12.2786,12.2786,12.2696,12.2786,8000.0
2014-12-30 15:20:00,13.65,13.65,13.64,13.65,10000.0,12.2786,12.2786,12.2696,12.2786,10000.0
2014-12-30 15:25:00,13.65,13.65,13.65,13.65,14800.0,12.2786,12.2786,12.2786,12.2786,14800.0
2014-12-30 15:30:00,13.65,13.65,13.64,13.65,39600.0,12.2786,12.2786,12.2696,12.2786,39600.0
2014-12-30 15:35:00,13.65,13.65,13.63,13.64,82000.0,12.2786,12.2786,12.2606,12.2696,82000.0
2014-12-30 15:40:00,13.64,13.64,13.63,13.64,35600.0,12.2696,12.2696,12.2606,12.2696,35600.0
2014-12-30 15:45:00,13.64,13.64,13.63,13.63,48800.0,12.2696,12.2696,12.2606,12.2606,48800.0
2014-12-30 15:50:00,13.63,13.63,13.63,13.63,71600.0,12.2606,12.2606,12.2606,12.2606,71600.0
2014-12-30 15:55:00,13.63,13.63,13.62,13.62,120000.0,12.2606,12.2606,12.2516,12.2516,120000.0
2014-12-31 09:30:00,13.68,13.68,13.61,13.63,53600.0,12.3055,12.3055,12.2426,12.2606,53600.0
2014-12-31 09:35:00,13.62,13.62,13.57,13.59,25600.0,12.2516,12.2516,12.2066,12.2246,25600.0
2014-12-31 09:40:00,13.59,13.61,13.59,13.6,53600.0,12.2246,12.2426,12.2246,12.2336,53600.0
2014-12-31 09:45:00,13.6,13.62,13.6,13.62,32400.0,12.2336,12.2516,12.2336,12.2516,32400.0
2014-12-31 09:50:00,13.62,13.62,13.61,13.61,40000.0,12.2516,12.2516,12.2426,12.2426,40000.0
2014-12-31 09:55:00,13.62,13.63,13.61,13.61,46000.0,12.2516,12.2606,12.2426,12.2426,46000.0
2014-12-31 10:00:00,13.61,13.63,13.6,13.61,26000.0,12.2426,12.2606,12.2336,12.2426,26000.0
2014-12-31 10:05:00,13.61,13.62,13.6,13.62,37200.0,12.2426,12.2516,12.2336,12.2516,37200.0
2014-12-31 10:10:00,13.62,13.62,13.61,13.62,51200.0,12.2516,12.2516,12.2426,12.2516,51200.0
2014-12-31 10:15:00,13.62,13.62,13.62,13.62,27600.0,12.2516,12.2516,12.2516,12.2516,27600.0
2014-12-31 10:20:00,13.62,13.63,13.62,13.62,45600.0,12.2516,12.2606,12.2516,12.2516,45600.0
2014-12-31 10:25:00,13.62,13.63,13.62,13.63,20800.0,12.2516,12.2606,12.2516,12.2606,20800.0
2014-12-31 10:30:00,13.63,13.63,13.62,13.63,46800.0,12.2606,12.2606,12.2516,12.2606,46800.0
2014-12-31 10:35:00,13.63,13.64,13.63,13.63,11200.0,12.2606,12.2696,12.2606,12.2606,11200.0
2014-12-31 10:40:00,13.63,13.64,13.63,13.63,19200.0,12.2606,12.2696,12.2606,12.2606,19200.0
2014-12-31 10:45:00,13.63,13.64,13.63,13.63,25600.0,12.2606,12.2696,12.2606,12.2606,25600.0
2014-12-31 10:50:00,13.64,13.65,13.63,13.64,37600.0,12.2696,12.2786,12.2606,12.2696,37600.0
2014-12-31 10:55:00,13.64,13.64,13.63,13.64,31200.0,12.2696,12.2696,12.2606,12.2696,31200.0
2014-12-31 11:00:00,13.63,13.64,13.63,13.63,30400.0,12.2606,12.2696,12.2606,12.2606,30400.0
2014-12-31 11:05:00,13.63,13.64,13.63,13.64,18400.0,12.2606,12.2696,12.2606,12.2696,18400.0
2014-12-31 11:10:00,13.64,13.64,13.63,13.63,48000.0,12.2696,12.2696,12.2606,12.2606,48000.0
2014-12-31 11:15:00,13.63,13.63,13.62,13.63,20400.0,12.2606,12.2606,12.2516,12.2606,20400.0
2014-12-31 11:20:00,13.63,13.65,13.63,13.65,11600.0,12.2606,12.2786,12.2606,12.2786,11600.0
2014-12-31 11:25:00,13.64,13.65,13.64,13.64,18400.0,12.2696,12.2786,12.2696,12.2696,18400.0
2014-12-31 11:30:00,13.65,13.65,13.64,13.65,13600.0,12.2786,12.2786,12.2696,12.2786,13600.0
2014-12-31 11:35:00,13.65,13.65,13.64,13.64,10800.0,12.2786,12.2786,12.2696,12.2696,10800.0
2014-12-31 11:40:00,13.64,13.64,13.64,13.64,7600.0,12.2696,12.2696,12.2696,12.2696,7600.0
2014-12-31 11:45:00,13.64,13.64,13.63,13.64,23600.0,12.2696,12.2696,12.2606,12.2696,23600.0
2014-12-31 11:50:00,13.64,13.64,13.63,13.63,14400.0,12.2696,12.2696,12.2606,12.2606,14400.0
2014-12-31 11:55:00,13.63,13.63,13.63,13.63,10400.0,12.2606,12.2606,12.2606,12.2606,10400.0
2014-12-31 12:00:00,13.63,13.63,13.62,13.62,18400.0,12.2606,12.2606,12.2516,12.2516,18400.0
2014-12-31 12:05:00,13.61,13.62,13.61,13.62,11200.0,12.2426,12.2516,12.2426,12.2516,11200.0
2014-12-31 12:10:00,13.62,13.62,13.62,13.62,6400.0,12.2516,12.2516,12.2516,12.2516,6400.0
2014-12-31 12:15:00,13.62,13.63,13.62,13.62,6800.0,12.2516,12.2606,12.2516,12.2516,6800.0
2014-12-31 12:20:00,13.62,13.62,13.6,13.6,10800.0,12.2516,12.2516,12.2336,12.2336,10800.0
2014-12-31 12:25:00,13.6,13.6,13.58,13.6,17200.0,12.2336,12.2336,12.2156,12.2336,17200.0
2014-12-31 12:30:00,13.6,13.6,13.59,13.59,4400.0,12.2336,12.2336,12.2246,12.2246,4400.0
2014-12-31 12:35:00,13.59,13.61,13.59,13.6,6800.0,12.2246,12.2426,12.2246,12.2336,6800.0
2014-12-31 12:40:00,13.6,13.6,13.6,13.6,9200.0,12.2336,12.2336,12.2336,12.2336,9200.0
2014-12-31 12:45:00,13.6,13.6,13.59,13.6,6800.0,12.2336,12.2336,12.2246,12.2336,6800.0
2014-12-31 12:50:00,13.6,13.6,13.59,13.59,9200.0,12.2336,12.2336,12.2246,12.2246,9200.0
2014-12-31 12:55:00,13.59,13.59,13.58,13.59,2400.0,12.2246,12.2246,12.2156,12.2246,2400.0
2014-12-31 13:00:00,13.59,13.6,13.58,13.6,26800.0,12.2246,12.2336,12.2156,12.2336,26800.0
2014-12-31 13:05:00,13.6,13.6,13.59,13.59,15200.0,12.2336,12.2336,12.2246,12.2246,15200.0
2014-12-31 13:10:00,13.59,13.59,13.57,13.57,16800.0,12.2246,12.2246,12.2066,12.2066,16800.0
2014-12-31 13:15:00,13.58,13.59,13.57,13.58,34400.0,12.2156,12.2246,12.2066,12.2156,34400.0
2014-12-31 13:20:00,13.58,13.58,13.57,13.58,12400.0,12.2156,12.2156,12.2066,12.2156,12400.0
2014-12-31 13:25:00,13.58,13.58,13.58,13.58,2800.0,12.2156,12.2156,12.2156,12.2156,2800.0
2014-12-31 13:30:00,13.59,13.59,13.59,13.59,10000.0,12.2246,12.2246,12.2246,12.2246,10000.0
2014-12-31 13:35:00,13.59,13.6,13.59,13.59,38400.0,12.2246,12.2336,12.2246,12.2246,38400.0
2014-12-31 13:40:00,13.6,13.6,13.6,13.6,7600.0,12.2336,12.2336,12.2336,12.2336,7600.0
2014-12-31 13:45:00,13.6,13.6,13.6,13.6,12800.0,12.2336,12.2336,12.2336,12.2336,12800.0
2014-12-31 13:50:00,13.6,13.6,13.58,13.58,12000.0,12.2336,12.2336,12.2156,12.2156,12000.0
2014-12-31 13:55:00,13.58,13.58,13.57,13.58,24800.0,12.2156,12.2156,12.2066,12.2156,24800.0
2014-12-31 14:00:00,13.58,13.58,13.57,13.57,11600.0,12.2156,12.2156,12.2066,12.2066,11600.0
2014-12-31 14:05:00,13.57,13.57,13.56,13.56,19600.0,12.2066,12.2066,12.1976,12.1976,19600.0
2014-12-31 14:10:00,13.56,13.56,13.56,13.56,8000.0,12.1976,12.1976,12.1976,12.1976,8000.0
2014-12-31 14:15:00,13.56,13.56,13.54,13.56,13200.0,12.1976,12.1976,12.1796,12.1976,13200.0
2014-12-31 14:20:00,13.56,13.56,13.54,13.54,22800.0,12.1976,12.1976,12.1796,12.1796,22800.0
2014-12-31 14:25:00,13.54,13.55,13.53,13.54,15200.0,12.1796,12.1886,12.1706,12.1796,15200.0
2014-12-31 14:30:00,13.54,13.54,13.54,13.54,3600.0,12.1796,12.1796,12.1796,12.1796,3600.0
2014-12-31 14:35:00,13.54,13.54,13.5,13.5,27200.0,12.1796,12.1796,12.1436,12.1436,27200.0
2014-12-31 14:40:00,13.51,13.51,13.49,13.51,19200.0,12.1526,12.1526,12.1346,12.1526,19200.0
2014-12-31 14:45:00,13.51,13.52,13.51,13.52,13200.0,12.1526,12.1616,12.1526,12.1616,13200.0
2014-12-31 14:50:00,13.52,13.53,13.52,13.53,17200.0,12.1616,12.1706,12.1616,12.1706,17200.0
2014-12-31 14:55:00,13.52,13.53,13.52,13.53,11600.0,12.1616,12.1706,12.1616,12.1706,11600.0
2014-12-31 15:00:00,13.52,13.52,13.51,13.51,6400.0,12.1616,12.1616,12.1526,12.1526,6400.0
2014-12-31 15:05:00,13.51,13.52,13.51,13.52,14400.0,12.1526,12.1616,12.1526,12.1616,14400.0
2014-12-31 15:10:00,13.52,13.52,13.51,13.52,27200.0,12.1616,12.1616,12.1526,12.1616,27200.0
2014-12-31 15:15:00,13.52,13.53,13.52,13.53,26800.0,12.1616,12.1706,12.1616,12.1706,26800.0
2014-12-31 15:20:00,13.54,13.54,13.53,13.54,26800.0,12.1796,12.1796,12.1706,12.1796,26800.0
2014-12-31 15:25:00,13.54,13.54,13.54,13.54,13600.0,12.1796,12.1796,12.1796,12.1796,13600.0
2014-12-31 15:30:00,13.54,13.54,13.51,13.52,41200.0,12.1796,12.1796,12.1526,12.1616,41200.0
2014-12-31 15:35:00,13.52,13.53,13.52,13.52,44000.0,12.1616,12.1706,12.1616,12.1616,44000.0
2014-12-31 15:40:00,13.52,13.52,13.49,13.5,54000.0,12.1616,12.1616,12.1346,12.1436,54000.0
2014-12-31 15:45:00,13.5,13.5,13.47,13.47,128400.0,12.1436,12.1436,12.1166,12.1166,128400.0
2014-12-31 15:50:00,13.47,13.47,13.44,13.45,111600.0,12.1166,12.1166,12.0897,12.0987,111600.0
2014-12-31 15:55:00,13.45,13.51,13.45,13.45,216400.0,12.0987,12.1526,12.0987,12.0987,216400.0
2015-01-02 09:30:00,13.51,13.56,13.48,13.51,48000.0,12.1526,12.1976,12.1256,12.1526,48000.0
2015-01-02 09:35:00,13.56,13.56,13.51,13.53,4400.0,12.1976,12.1976,12.1526,12.1706,4400.0
2015-01-02 09:40:00,13.53,13.54,13.51,13.54,36800.0,12.1706,12.1796,12.1526,12.1796,36800.0
2015-01-02 09:45:00,13.54,13.54,13.49,13.51,20000.0,12.1796,12.1796,12.1346,12.1526,20000.0
2015-01-02 09:50:00,13.51,13.53,13.5,13.5,16800.0,12.1526,12.1706,12.1436,12.1436,16800.0
2015-01-02 09:55:00,13.5,13.52,13.5,13.51,10400.0,12.1436,12.1616,12.1436,12.1526,10400.0
2015-01-02 10:00:00,13.5,13.5,13.46,13.48,9600.0,12.1436,12.1436,12.1077,12.1256,9600.0
2015-01-02 10:05:00,13.5,13.5,13.47,13.47,6400.0,12.1436,12.1436,12.1166,12.1166,6400.0
2015-01-02 10:10:00,13.47,13.49,13.47,13.49,32400.0,12.1166,12.1346,12.1166,12.1346,32400.0
2015-01-02 10:15:00,13.48,13.48,13.45,13.46,12000.0,12.1256,12.1256,12.0987,12.1077,12000.0
2015-01-02 10:20:00,13.46,13.47,13.45,13.46,10400.0,12.1077,12.1166,12.0987,12.1077,10400.0
2015-01-02 10:25:00,13.47,13.48,13.46,13.47,12400.0,12.1166,12.1256,12.1077,12.1166,12400.0
2015-01-02 10:30:00,13.47,13.47,13.43,13.44,4000.0,12.1166,12.1166,12.0807,12.0897,4000.0
2015-01-02 10:35:00,13.44,13.44,13.42,13.42,19200.0,12.0897,12.0897,12.0717,12.0717,19200.0
2015-01-02 10:40:00,13.42,13.42,13.37,13.38,19200.0,12.0717,12.0717,12.0267,12.0357,19200.0
2015-01-02 10:45:00,13.38,13.4,13.38,13.4,30000.0,12.0357,12.0537,12.0357,12.0537,30000.0
2015-01-02 10:50:00,13.39,13.39,13.38,13.39,17600.0,12.0447,12.0447,12.0357,12.0447,17600.0
2015-01-02 10:55:00,13.39,13.4,13.38,13.39,45600.0,12.0447,12.0537,12.0357,12.0447,45600.0
2015-01-02 11:00:00,13.39,13.39,13.37,13.37,16400.0,12.0447,12.0447,12.0267,12.0267,16400.0
2015-01-02 11:05:00,13.36,13.36,13.35,13.35,9200.0,12.0177,12.0177,12.0087,12.0087,9200.0
2015-01-02 11:10:00,13.35,13.35,13.32,13.33,22800.0,12.0087,12.0087,11.9817,11.9907,22800.0
2015-01-02 11:15:00,13.33,13.34,13.33,13.34,15200.0,11.9907,11.9997,11.9907,11.9997,15200.0
2015-01-02 11:20:00,13.34,13.35,13.33,13.34,36000.0,11.9997,12.0087,11.9907,11.9997,36000.0
2015-01-02 11:25:00,13.35,13.37,13.35,13.36,20000.0,12.0087,12.0267,12.0087,12.0177,20000.0
2015-01-02 11:30:00,13.35,13.36,13.35,13.35,25200.0,12.0087,12.0177,12.0087,12.0087,25200.0
2015-01-02 11:35:00,13.35,13.35,13.33,13.33,21600.0,12.0087,12.0087,11.9907,11.9907,21600.0
2015-01-02 11:40:00,13.34,13.34,13.33,13.33,25200.0,11.9997,11.9997,11.9907,11.9907,25200.0
2015-01-02 11:45:00,13.33,13.34,13.32,13.34,16800.0,11.9907,11.9997,11.9817,11.9997,16800.0
2015-01-02 11:50:00,13.34,13.34,13.33,13.33,52000.0,11.9997,11.9997,11.9907,11.9907,52000.0
2015-01-02 11:55:00,13.33,13.33,13.32,13.33,95200.0,11.9907,11.9907,11.9817,11.9907,95200.0
2015-01-02 12:00:00,13.33,13.33,13.33,13.33,81200.0,11.9907,11.9907,11.9907,11.9907,81200.0
2015-01-02 12:05:00,13.33,13.36,13.33,13.36,25200.0,11.9907,12.0177,11.9907,12.0177,25200.0
2015-01-02 12:10:00,13.36,13.36,13.35,13.35,28000.0,12.0177,12.0177,12.0087,12.0087,28000.0
2015-01-02 12:15:00,13.35,13.35,13.34,13.35,24000.0,12.0087,12.0087,11.9997,12.0087,24000.0
2015-01-02 12:20:00,13.35,13.35,13.34,13.34,24800.0,12.0087,12.0087,11.9997,11.9997,24800.0
2015-01-02 12:25:00,13.34,13.34,13.34,13.34,29600.0,11.9997,11.9997,11.9997,11.9997,29600.0
2015-01-02 12:30:00,13.34,13.34,13.34,13.34,11600.0,11.9997,11.9997,11.9997,11.9997,11600.0
2015-01-02 12:35:00,13.34,13.34,13.33,13.34,48400.0,11.9997,11.9997,11.9907,11.9997,48400.0
2015-01-02 12:40:00,13.34,13.34,13.33,13.33,14000.0,11.9997,11.9997,11.9907,11.9907,14000.0
2015-01-02 12:45:00,13.33,13.33,13.31,13.31,26000.0,11.9907,11.9907,11.9727,11.9727,26000.0
2015-01-02 12:50:00,13.31,13.32,13.31,13.32,10000.0,11.9727,11.9817,11.9727,11.9817,10000.0
2015-01-02 12:55:00,13.32,13.33,13.31,13.31,16800.0,11.9817,11.9907,11.9727,11.9727,16800.0
2015-01-02 13:00:00,13.31,13.33,13.31,13.33,5600.0,11.9727,11.9907,11.9727,11.9907,5600.0
2015-01-02 13:05:00,13.33,13.34,13.32,13.32,8800.0,11.9907,11.9997,11.9817,11.9817,8800.0
2015-01-02 13:10:00,13.33,13.33,13.33,13.33,6000.0,11.9907,11.9907,11.9907,11.9907,6000.0
2015-01-02 13:15:00,13.33,13.33,13.32,13.33,57600.0,11.9907,11.9907,11.9817,11.9907,57600.0
2015-01-02 13:20:00,13.33,13.34,13.33,13.34,22000.0,11.9907,11.9997,11.9907,11.9997,22000.0
2015-01-02 13:25:00,13.34,13.34,13.31,13.31,23600.0,11.9997,11.9997,11.9727,11.9727,23600.0
2015-01-02 13:30:00,13.31,13.32,13.3,13.31,7600.0,11.9727,11.9817,11.9637,11.9727,7600.0
2015-01-02 13:35:00,13.31,13.32,13.31,13.32,6800.0,11.9727,11.9817,11.9727,11.9817,6800.0
2015-01-02 13:40:00,13.31,13.32,13.31,13.31,10000.0,11.9727,11.9817,11.9727,11.9727,10000.0
2015-01-02 13:45:00,13.31,13.32,13.31,13.31,11200.0,11.9727,11.9817,11.9727,11.9727,11200.0
2015-01-02 13:50:00,13.31,13.35,13.31,13.34,19200.0,11.9727,12.0087,11.9727,11.9997,19200.0
2015-01-02 13:55:00,13.35,13.35,13.34,13.35,13600.0,12.0087,12.0087,11.9997,12.0087,13600.0
2015-01-02 14:00:00,13.34,13.35,13.34,13.35,21600.0,11.9997,12.0087,11.9997,12.0087,21600.0
2015-01-02 14:05:00,13.35,13.35,13.33,13.35,33600.0,12.0087,12.0087,11.9907,12.0087,33600.0
2015-01-02 14:10:00,13.36,13.37,13.35,13.35,28000.0,12.0177,12.0267,12.0087,12.0087,28000.0
2015-01-02 14:15:00,13.35,13.35,13.35,13.35,13200.0,12.0087,12.0087,12.0087,12.0087,13200.0
2015-01-02 14:20:00,13.35,13.36,13.35,13.36,14000.0,12.0087,12.0177,12.0087,12.0177,14000.0
2015-01-02 14:25:00,13.37,13.38,13.36,13.36,26800.0,12.0267,12.0357,12.0177,12.0177,26800.0
2015-01-02 14:30:00,13.37,13.37,13.36,13.37,25200.0,12.0267,12.0267,12.0177,12.0267,25200.0
2015-01-02 14:35:00,13.37,13.38,13.37,13.38,26800.0,12.0267,12.0357,12.0267,12.0357,26800.0
2015-01-02 14:40:00,13.38,13.39,13.38,13.38,28400.0,12.0357,12.0447,12.0357,12.0357,28400.0
2015-01-02 14:45:00,13.38,13.39,13.38,13.39,21600.0,12.0357,12.0447,12.0357,12.0447,21600.0
2015-01-02 14:50:00,13.39,13.39,13.38,13.38,28400.0,12.0447,12.0447,12.0357,12.0357,28400.0
2015-01-02 14:55:00,13.38,13.39,13.38,13.38,21600.0,12.0357,12.0447,12.0357,12.0357,21600.0
2015-01-02 15:00:00,13.38,13.39,13.37,13.38,51600.0,12.0357,12.0447,12.0267,12.0357,51600.0
2015-01-02 15:05:00,13.38,13.4,13.38,13.4,34000.0,12.0357,12.0537,12.0357,12.0537,34000.0
2015-01-02 15:10:00,13.4,13.4,13.36,13.37,30400.0,12.0537,12.0537,12.0177,12.0267,30400.0
2015-01-02 15:15:00,13.37,13.38,13.37,13.37,26800.0,12.0267,12.0357,12.0267,12.0267,26800.0
2015-01-02 15:20:00,13.38,13.39,13.37,13.39,19200.0,12.0357,12.0447,12.0267,12.0447,19200.0
2015-01-02 15:25:00,13.4,13.4,13.38,13.39,24800.0,12.0537,12.0537,12.0357,12.0447,24800.0
2015-01-02 15:30:00,13.39,13.39,13.38,13.38,40400.0,12.0447,12.0447,12.0357,12.0357,40400.0
2015-01-02 15:35:00,13.38,13.41,13.38,13.4,34000.0,12.0357,12.0627,12.0357,12.0537,34000.0
2015-01-02 15:40:00,13.4,13.42,13.4,13.41,39600.0,12.0537,12.0717,12.0537,12.0627,39600.0
2015-01-02 15:45:00,13.42,13.43,13.41,13.43,122000.0,12.0717,12.0807,12.0627,12.0807,122000.0
2015-01-02 15:50:00,13.43,13.44,13.42,13.42,73200.0,12.0807,12.0897,12.0717,12.0717,73200.0
2015-01-02 15:55:00,13.42,13.44,13.41,13.41,196400.0,12.0717,12.0897,12.0627,12.0627,196400.0
2015-01-05 09:30:00,13.31,13.35,13.28,13.28,194000.0,11.9727,12.0087,11.9457,11.9457,194000.0
2015-01-05 09:35:00,13.31,13.31,13.25,13.26,204800.0,11.9727,11.9727,11.9187,11.9277,204800.0
2015-01-05 09:40:00,13.27,13.28,13.21,13.27,38800.0,11.9367,11.9457,11.8828,11.9367,38800.0
2015-01-05 09:45:00,13.27,13.31,13.27,13.27,113600.0,11.9367,11.9727,11.9367,11.9367,113600.0
2015-01-05 09:50:00,13.27,13.28,13.24,13.24,70400.0,11.9367,11.9457,11.9098,11.9098,70400.0
2015-01-05 09:55:00,13.24,13.26,13.24,13.24,22800.0,11.9098,11.9277,11.9098,11.9098,22800.0
2015-01-05 10:00:00,13.25,13.29,13.24,13.28,49600.0,11.9187,11.9547,11.9098,11.9457,49600.0
2015-01-05 10:05:00,13.28,13.29,13.27,13.28,27600.0,11.9457,11.9547,11.9367,11.9457,27600.0
2015-01-05 10:10:00,13.28,13.3,13.27,13.28,87600.0,11.9457,11.9637,11.9367,11.9457,87600.0
2015-01-05 10:15:00,13.28,13.29,13.27,13.27,22800.0,11.9457,11.9547,11.9367,11.9367,22800.0
2015-01-05 10:20:00,13.27,13.29,13.26,13.29,75600.0,11.9367,11.9547,11.9277,11.9547,75600.0
2015-01-05 10:25:00,13.28,13.3,13.27,13.28,24800.0,11.9457,11.9637,11.9367,11.9457,24800.0
2015-01-05 10:30:00,13.28,13.28,13.24,13.24,73600.0,11.9457,11.9457,11.9098,11.9098,73600.0
2015-01-05 10:35:00,13.24,13.24,13.22,13.23,27200.0,11.9098,11.9098,11.8918,11.9008,27200.0
2015-01-05 10:40:00,13.24,13.24,13.21,13.21,24000.0,11.9098,11.9098,11.8828,11.8828,24000.0
2015-01-05 10:45:00,13.22,13.27,13.21,13.26,32800.0,11.8918,11.9367,11.8828,11.9277,32800.0
2015-01-05 10:50:00,13.27,13.27,13.25,13.26,15200.0,11.9367,11.9367,11.9187,11.9277,15200.0
2015-01-05 10:55:00,13.27,13.27,13.25,13.25,24400.0,11.9367,11.9367,11.9187,11.9187,24400.0
2015-01-05 11:00:00,13.25,13.25,13.24,13.24,25200.0,11.9187,11.9187,11.9098,11.9098,25200.0
2015-01-05 11:05:00,13.24,13.24,13.22,13.22,42800.0,11.9098,11.9098,11.8918,11.8918,42800.0
2015-01-05 11:10:00,13.21,13.23,13.2,13.21,41600.0,11.8828,11.9008,11.8738,11.8828,41600.0
2015-01-05 11:15:00,13.21,13.22,13.18,13.18,153600.0,11.8828,11.8918,11.8558,11.8558,153600.0
2015-01-05 11:20:00,13.18,13.22,13.17,13.21,112400.0,11.8558,11.8918,11.8468,11.8828,112400.0
2015-01-05 11:25:00,13.21,13.22,13.21,13.22,19200.0,11.8828,11.8918,11.8828,11.8918,19200.0
2015-01-05 11:30:00,13.22,13.23,13.21,13.22,16400.0,11.8918,11.9008,11.8828,11.8918,16400.0
2015-01-05 11:35:00,13.23,13.24,13.22,13.23,16800.0,11.9008,11.9098,11.8918,11.9008,16800.0
2015-01-05 11:40:00,13.23,13.25,13.23,13.24,26800.0,11.9008,11.9187,11.9008,11.9098,26800.0
2015-01-05 11:45:00,13.24,13.25,13.23,13.23,55200.0,11.9098,11.9187,11.9008,11.9008,55200.0
2015-01-05 11:50:00,13.24,13.24,13.24,13.24,10800.0,11.9098,11.9098,11.9098,11.9098,10800.0
2015-01-05 11:55:00,13.24,13.25,13.22,13.22,50000.0,11.9098,11.9187,11.8918,11.8918,50000.0
2015-01-05 12:00:00,13.23,13.23,13.22,13.22,8800.0,11.9008,11.9008,11.8918,11.8918,8800.0
2015-01-05 12:05:00,13.22,13.23,13.2,13.2,12800.0,11.8918,11.9008,11.8738,11.8738,12800.0
2015-01-05 12:10:00,13.2,13.21,13.2,13.2,24800.0,11.8738,11.8828,11.8738,11.8738,24800.0
2015-01-05 12:15:00,13.19,13.2,13.18,13.19,36000.0,11.8648,11.8738,11.8558,11.8648,36000.0
2015-01-05 12:20:00,13.2,13.2,13.15,13.18,37200.0,11.8738,11.8738,11.8288,11.8558,37200.0
2015-01-05 12:25:00,13.18,13.19,13.17,13.17,13600.0,11.8558,11.8648,11.8468,11.8468,13600.0
2015-01-05 12:30:00,13.16,13.17,13.15,13.15,15200.0,11.8378,11.8468,11.8288,11.8288,15200.0
2015-01-05 12:35:00,13.16,13.2,13.15,13.18,83200.0,11.8378,11.8738,11.8288,11.8558,83200.0
2015-01-05 12:40:00,13.18,13.19,13.17,13.18,16000.0,11.8558,11.8648,11.8468,11.8558,16000.0
2015-01-05 12:45:00,13.18,13.19,13.17,13.17,13600.0,11.8558,11.8648,11.8468,11.8468,13600.0
2015-01-05 12:50:00,13.17,13.18,13.16,13.17,10800.0,11.8468,11.8558,11.8378,11.8468,10800.0
2015-01-05 12:55:00,13.17,13.18,13.15,13.18,32400.0,11.8468,11.8558,11.8288,11.8558,32400.0
2015-01-05 13:00:00,13.18,13.18,13.16,13.17,28000.0,11.8558,11.8558,11.8378,11.8468,28000.0
2015-01-05 13:05:00,13.16,13.18,13.16,13.18,25600.0,11.8378,11.8558,11.8378,11.8558,25600.0
2015-01-05 13:10:00,13.18,13.18,13.16,13.16,26800.0,11.8558,11.8558,11.8378,11.8378,26800.0
2015-01-05 13:15:00,13.15,13.15,13.14,13.14,13600.0,11.8288,11.8288,11.8198,11.8198,13600.0
2015-01-05 13:20:00,13.14,13.16,13.13,13.15,19600.0,11.8198,11.8378,11.8108,11.8288,19600.0
2015-01-05 13:25:00,13.15,13.15,13.13,13.14,14000.0,11.8288,11.8288,11.8108,11.8198,14000.0
2015-01-05 13:30:00,13.15,13.17,13.14,13.15,18800.0,11.8288,11.8468,11.8198,11.8288,18800.0
2015-01-05 13:35:00,13.15,13.17,13.15,13.15,12800.0,11.8288,11.8468,11.8288,11.8288,12800.0
2015-01-05 13:40:00,13.15,13.17,13.15,13.15,32000.0,11.8288,11.8468,11.8288,11.8288,32000.0
2015-01-05 13:45:00,13.15,13.15,13.14,13.15,21600.0,11.8288,11.8288,11.8198,11.8288,21600.0
2015-01-05 13:50:00,13.15,13.17,13.15,13.16,15600.0,11.8288,11.8468,11.8288,11.8378,15600.0
2015-01-05 13:55:00,13.16,13.19,13.16,13.17,39600.0,11.8378,11.8648,11.8378,11.8468,39600.0
2015-01-05 14:00:00,13.17,13.17,13.15,13.15,13600.0,11.8468,11.8468,11.8288,11.8288,13600.0
2015-01-05 14:05:00,13.15,13.18,13.14,13.16,28800.0,11.8288,11.8558,11.8198,11.8378,28800.0
2015-01-05 14:10:00,13.16,13.17,13.15,13.15,16400.0,11.8378,11.8468,11.8288,11.8288,16400.0
2015-01-05 14:15:00,13.15,13.17,13.14,13.15,19200.0,11.8288,11.8468,11.8198,11.8288,19200.0
2015-01-05 14:20:00,13.15,13.18,13.15,13.17,26400.0,11.8288,11.8558,11.8288,11.8468,26400.0
2015-01-05 14:25:00,13.17,13.17,13.15,13.16,15600.0,11.8468,11.8468,11.8288,11.8378,15600.0
2015-01-05 14:30:00,13.15,13.15,13.14,13.15,16400.0,11.8288,11.8288,11.8198,11.8288,16400.0
2015-01-05 14:35:00,13.15,13.16,13.15,13.15,13200.0,11.8288,11.8378,11.8288,11.8288,13200.0
2015-01-05 14:40:00,13.15,13.17,13.14,13.14,25600.0,11.8288,11.8468,11.8198,11.8198,25600.0
2015-01-05 14:45:00,13.14,13.15,13.14,13.15,18000.0,11.8198,11.8288,11.8198,11.8288,18000.0
2015-01-05 14:50:00,13.15,13.15,13.14,13.15,15200.0,11.8288,11.8288,11.8198,11.8288,15200.0
2015-01-05 14:55:00,13.15,13.16,13.14,13.14,26400.0,11.8288,11.8378,11.8198,11.8198,26400.0
2015-01-05 15:00:00,13.14,13.15,13.13,13.14,22800.0,11.8198,11.8288,11.8108,11.8198,22800.0
2015-01-05 15:05:00,13.14,13.17,13.14,13.15,15200.0,11.8198,11.8468,11.8198,11.8288,15200.0
2015-01-05 15:10:00,13.15,13.18,13.15,13.18,37200.0,11.8288,11.8558,11.8288,11.8558,37200.0
2015-01-05 15:15:00,13.18,13.19,13.17,13.19,54000.0,11.8558,11.8648,11.8468,11.8648,54000.0
2015-01-05 15:20:00,13.19,13.21,13.17,13.2,46000.0,11.8648,11.8828,11.8468,11.8738,46000.0
2015-01-05 15:25:00,13.2,13.2,13.18,13.18,40800.0,11.8738,11.8738,11.8558,11.8558,40800.0
2015-01-05 15:30:00,13.18,13.2,13.17,13.18,107200.0,11.8558,11.8738,11.8468,11.8558,107200.0
2015-01-05 15:35:00,13.18,13.19,13.17,13.19,464000.0,11.8558,11.8648,11.8468,11.8648,464000.0
2015-01-05 15:40:00,13.19,13.21,13.18,13.18,55200.0,11.8648,11.8828,11.8558,11.8558,55200.0
2015-01-05 15:45:00,13.19,13.21,13.18,13.2,96400.0,11.8648,11.8828,11.8558,11.8738,96400.0
2015-01-05 15:50:00,13.2,13.22,13.19,13.21,84400.0,11.8738,11.8918,11.8648,11.8828,84400.0
2015-01-05 15:55:00,13.21,13.21,13.17,13.17,210000.0,11.8828,11.8828,11.8468,11.8468,210000.0
2015-01-06 09:30:00,13.18,13.27,13.18,13.22,321200.0,11.8558,11.9367,11.8558,11.8918,321200.0
2015-01-06 09:35:00,13.19,13.22,13.15,13.15,64800.0,11.8648,11.8918,11.8288,11.8288,64800.0
2015-01-06 09:40:00,13.15,13.15,13.09,13.1,448800.0,11.8288,11.8288,11.7748,11.7838,448800.0
2015-01-06 09:45:00,13.1,13.12,13.1,13.11,46800.0,11.7838,11.8018,11.7838,11.7928,46800.0
2015-01-06 09:50:00,13.11,13.13,13.11,13.12,30000.0,11.7928,11.8108,11.7928,11.8018,30000.0
2015-01-06 09:55:00,13.12,13.13,13.09,13.09,62400.0,11.8018,11.8108,11.7748,11.7748,62400.0
2015-01-06 10:00:00,13.09,13.13,13.09,13.1,54400.0,11.7748,11.8108,11.7748,11.7838,54400.0
2015-01-06 10:05:00,13.1,13.12,13.08,13.08,639600.0,11.7838,11.8018,11.7658,11.7658,639600.0
2015-01-06 10:10:00,13.08,13.15,13.08,13.15,30000.0,11.7658,11.8288,11.7658,11.8288,30000.0
2015-01-06 10:15:00,13.15,13.18,13.14,13.18,38800.0,11.8288,11.8558,11.8198,11.8558,38800.0
2015-01-06 10:20:00,13.18,13.2,13.18,13.19,28800.0,11.8558,11.8738,11.8558,11.8648,28800.0
2015-01-06 10:25:00,13.19,13.2,13.17,13.18,40400.0,11.8648,11.8738,11.8468,11.8558,40400.0
2015-01-06 10:30:00,13.18,13.18,13.13,13.15,32000.0,11.8558,11.8558,11.8108,11.8288,32000.0
2015-01-06 10:35:00,13.16,13.17,13.13,13.14,36400.0,11.8378,11.8468,11.8108,11.8198,36400.0
2015-01-06 10:40:00,13.13,13.16,13.11,13.12,28400.0,11.8108,11.8378,11.7928,11.8018,28400.0
2015-01-06 10:45:00,13.11,13.12,13.09,13.1,24400.0,11.7928,11.8018,11.7748,11.7838,24400.0
2015-01-06 10:50:00,13.1,13.11,13.09,13.1,15200.0,11.7838,11.7928,11.7748,11.7838,15200.0
2015-01-06 10:55:00,13.1,13.1,13.08,13.08,42400.0,11.7838,11.7838,11.7658,11.7658,42400.0
2015-01-06 11:00:00,13.08,13.09,13.06,13.08,39600.0,11.7658,11.7748,11.7478,11.7658,39600.0
2015-01-06 11:05:00,13.08,13.08,13.06,13.08,30000.0,11.7658,11.7658,11.7478,11.7658,30000.0
2015-01-06 11:10:00,13.07,13.07,13.06,13.07,28400.0,11.7568,11.7568,11.7478,11.7568,28400.0
2015-01-06 11:15:00,13.07,13.07,13.01,13.02,72800.0,11.7568,11.7568,11.7029,11.7119,72800.0
2015-01-06 11:20:00,13.02,13.03,12.99,12.99,128800.0,11.7119,11.7209,11.6849,11.6849,128800.0
2015-01-06 11:25:00,12.99,13.0,12.98,12.98,36400.0,11.6849,11.6939,11.6759,11.6759,36400.0
2015-01-06 11:30:00,12.99,12.99,12.97,12.97,39200.0,11.6849,11.6849,11.6669,11.6669,39200.0
2015-01-06 11:35:00,12.97,12.97,12.95,12.96,51200.0,11.6669,11.6669,11.6489,11.6579,51200.0
2015-01-06 11:40:00,12.96,12.96,12.93,12.93,78000.0,11.6579,11.6579,11.6309,11.6309,78000.0
2015-01-06 11:45:00,12.93,12.96,12.93,12.95,70000.0,11.6309,11.6579,11.6309,11.6489,70000.0
2015-01-06 11:50:00,12.95,12.95,12.92,12.92,40400.0,11.6489,11.6489,11.6219,11.6219,40400.0
2015-01-06 11:55:00,12.93,12.93,12.9,12.9,68000.0,11.6309,11.6309,11.6039,11.6039,68000.0
2015-01-06 12:00:00,12.9,12.9,12.88,12.88,96400.0,11.6039,11.6039,11.5859,11.5859,96400.0
2015-01-06 12:05:00,12.88,12.9,12.88,12.9,61200.0,11.5859,11.6039,11.5859,11.6039,61200.0
2015-01-06 12:10:00,12.9,12.93,12.89,12.93,40000.0,11.6039,11.6309,11.5949,11.6309,40000.0
2015-01-06 12:15:00,12.92,12.93,12.91,12.91,27600.0,11.6219,11.6309,11.6129,11.6129,27600.0
2015-01-06 12:20:00,12.91,12.92,12.89,12.9,1048800.0,11.6129,11.6219,11.5949,11.6039,1048800.0
2015-01-06 12:25:00,12.91,12.94,12.9,12.93,16000.0,11.6129,11.6399,11.6039,11.6309,16000.0
2015-01-06 12:30:00,12.93,12.94,12.92,12.93,34400.0,11.6309,11.6399,11.6219,11.6309,34400.0
2015-01-06 12:35:00,12.93,12.96,12.93,12.96,215600.0,11.6309,11.6579,11.6309,11.6579,215600.0
2015-01-06 12:40:00,12.96,12.97,12.94,12.94,52800.0,11.6579,11.6669,11.6399,11.6399,52800.0
2015-01-06 12:45:00,12.94,12.94,12.91,12.92,46400.0,11.6399,11.6399,11.6129,11.6219,46400.0
2015-01-06 12:50:00,12.92,12.94,12.92,12.93,49200.0,11.6219,11.6399,11.6219,11.6309,49200.0
2015-01-06 12:55:00,12.93,12.94,12.92,12.93,28000.0,11.6309,11.6399,11.6219,11.6309,28000.0
2015-01-06 13:00:00,12.93,12.93,12.91,12.91,71200.0,11.6309,11.6309,11.6129,11.6129,71200.0
2015-01-06 13:05:00,12.92,12.92,12.89,12.89,29200.0,11.6219,11.6219,11.5949,11.5949,29200.0
2015-01-06 13:10:00,12.89,12.91,12.88,12.89,52400.0,11.5949,11.6129,11.5859,11.5949,52400.0
2015-01-06 13:15:00,12.89,12.89,12.87,12.87,40800.0,11.5949,11.5949,11.5769,11.5769,40800.0
2015-01-06 13:20:00,12.88,12.89,12.88,12.89,44000.0,11.5859,11.5949,11.5859,11.5949,44000.0
2015-01-06 13:25:00,12.89,12.92,12.88,12.91,36400.0,11.5949,11.6219,11.5859,11.6129,36400.0
2015-01-06 13:30:00,12.9,12.92,12.9,12.9,79200.0,11.6039,11.6219,11.6039,11.6039,79200.0
2015-01-06 13:35:00,12.9,12.95,12.9,12.93,26000.0,11.6039,11.6489,11.6039,11.6309,26000.0
2015-01-06 13:40:00,12.93,12.93,12.9,12.92,24800.0,11.6309,11.6309,11.6039,11.6219,24800.0
2015-01-06 13:45:00,12.92,12.95,12.92,12.95,18400.0,11.6219,11.6489,11.6219,11.6489,18400.0
2015-01-06 13:50:00,12.95,12.97,12.94,12.95,26800.0,11.6489,11.6669,11.6399,11.6489,26800.0
2015-01-06 13:55:00,12.95,12.98,12.94,12.97,21200.0,11.6489,11.6759,11.6399,11.6669,21200.0
2015-01-06 14:00:00,12.97,12.99,12.96,12.98,34000.0,11.6669,11.6849,11.6579,11.6759,34000.0
2015-01-06 14:05:00,12.97,12.97,12.96,12.97,14000.0,11.6669,11.6669,11.6579,11.6669,14000.0
2015-01-06 14:10:00,12.97,12.97,12.95,12.95,17200.0,11.6669,11.6669,11.6489,11.6489,17200.0
2015-01-06 14:15:00,12.94,12.97,12.94,12.96,17600.0,11.6399,11.6669,11.6399,11.6579,17600.0
2015-01-06 14:20:00,12.96,12.99,12.96,12.98,27200.0,11.6579,11.6849,11.6579,11.6759,27200.0
2015-01-06 14:25:00,12.98,12.99,12.96,12.99,66800.0,11.6759,11.6849,11.6579,11.6849,66800.0
2015-01-06 14:30:00,12.99,12.99,12.97,12.98,54400.0,11.6849,11.6849,11.6669,11.6759,54400.0
2015-01-06 14:35:00,12.99,13.01,12.98,13.01,198000.0,11.6849,11.7029,11.6759,11.7029,198000.0
2015-01-06 14:40:00,13.01,13.04,12.99,13.03,28000.0,11.7029,11.7298,11.6849,11.7209,28000.0
2015-01-06 14:45:00,13.03,13.05,13.02,13.05,52000.0,11.7209,11.7388,11.7119,11.7388,52000.0
2015-01-06 14:50:00,13.04,13.06,13.03,13.05,27200.0,11.7298,11.7478,11.7209,11.7388,27200.0
2015-01-06 14:55:00,13.05,13.05,13.02,13.04,36400.0,11.7388,11.7388,11.7119,11.7298,36400.0
2015-01-06 15:00:00,13.04,13.04,13.02,13.02,16400.0,11.7298,11.7298,11.7119,11.7119,16400.0
2015-01-06 15:05:00,13.03,13.04,13.02,13.03,24000.0,11.7209,11.7298,11.7119,11.7209,24000.0
2015-01-06 15:10:00,13.02,13.05,13.02,13.04,18000.0,11.7119,11.7388,11.7119,11.7298,18000.0
2015-01-06 15:15:00,13.04,13.06,13.03,13.06,25600.0,11.7298,11.7478,11.7209,11.7478,25600.0
2015-01-06 15:20:00,13.06,13.1,13.05,13.07,35600.0,11.7478,11.7838,11.7388,11.7568,35600.0
2015-01-06 15:25:00,13.06,13.08,13.05,13.08,46400.0,11.7478,11.7658,11.7388,11.7658,46400.0
2015-01-06 15:30:00,13.08,13.08,13.04,13.04,86000.0,11.7658,11.7658,11.7298,11.7298,86000.0
2015-01-06 15:35:00,13.05,13.06,13.02,13.02,72000.0,11.7388,11.7478,11.7119,11.7119,72000.0
2015-01-06 15:40:00,13.02,13.04,13.01,13.03,63600.0,11.7119,11.7298,11.7029,11.7209,63600.0
2015-01-06 15:45:00,13.03,13.04,13.02,13.02,191200.0,11.7209,11.7298,11.7119,11.7119,191200.0
2015-01-06 15:50:00,13.02,13.03,13.0,13.0,199600.0,11.7119,11.7209,11.6939,11.6939,199600.0
2015-01-06 15:55:00,13.0,13.01,12.98,12.99,886800.0,11.6939,11.7029,11.6759,11.6849,886800.0
2015-01-07 09:30:00,13.13,13.17,13.09,13.13,132000.0,11.8108,11.8468,11.7748,11.8108,132000.0
2015-01-07 09:35:00,13.13,13.15,13.09,13.09,42000.0,11.8108,11.8288,11.7748,11.7748,42000.0
2015-01-07 09:40:00,13.09,13.11,13.05,13.07,55600.0,11.7748,11.7928,11.7388,11.7568,55600.0
2015-01-07 09:45:00,13.07,13.07,13.04,13.05,20000.0,11.7568,11.7568,11.7298,11.7388,20000.0
2015-01-07 09:50:00,13.04,13.1,13.04,13.06,18800.0,11.7298,11.7838,11.7298,11.7478,18800.0
2015-01-07 09:55:00,13.06,13.08,13.05,13.06,24800.0,11.7478,11.7658,11.7388,11.7478,24800.0
2015-01-07 10:00:00,13.07,13.1,13.07,13.1,19200.0,11.7568,11.7838,11.7568,11.7838,19200.0
2015-01-07 10:05:00,13.11,13.13,13.1,13.13,41600.0,11.7928,11.8108,11.7838,11.8108,41600.0
2015-01-07 10:10:00,13.13,13.15,13.12,13.13,27200.0,11.8108,11.8288,11.8018,11.8108,27200.0
2015-01-07 10:15:00,13.13,13.15,13.13,13.14,24800.0,11.8108,11.8288,11.8108,11.8198,24800.0
2015-01-07 10:20:00,13.14,13.15,13.13,13.14,15200.0,11.8198,11.8288,11.8108,11.8198,15200.0
2015-01-07 10:25:00,13.13,13.14,13.13,13.14,4400.0,11.8108,11.8198,11.8108,11.8198,4400.0
2015-01-07 10:30:00,13.14,13.16,13.13,13.16,23600.0,11.8198,11.8378,11.8108,11.8378,23600.0
2015-01-07 10:35:00,13.16,13.17,13.14,13.14,10400.0,11.8378,11.8468,11.8198,11.8198,10400.0
2015-01-07 10:40:00,13.14,13.15,13.12,13.13,18000.0,11.8198,11.8288,11.8018,11.8108,18000.0
2015-01-07 10:45:00,13.13,13.15,13.13,13.15,20000.0,11.8108,11.8288,11.8108,11.8288,20000.0
2015-01-07 10:50:00,13.16,13.18,13.15,13.17,17200.0,11.8378,11.8558,11.8288,11.8468,17200.0
2015-01-07 10:55:00,13.17,13.18,13.15,13.15,16800.0,11.8468,11.8558,11.8288,11.8288,16800.0
2015-01-07 11:00:00,13.15,13.17,13.15,13.15,18400.0,11.8288,11.8468,11.8288,11.8288,18400.0
2015-01-07 11:05:00,13.15,13.16,13.13,13.13,18800.0,11.8288,11.8378,11.8108,11.8108,18800.0
2015-01-07 11:10:00,13.12,13.13,13.11,13.11,16800.0,11.8018,11.8108,11.7928,11.7928,16800.0
2015-01-07 11:15:00,13.1,13.13,13.1,13.11,24400.0,11.7838,11.8108,11.7838,11.7928,24400.0
2015-01-07 11:20:00,13.11,13.12,13.1,13.11,16400.0,11.7928,11.8018,11.7838,11.7928,16400.0
2015-01-07 11:25:00,13.11,13.12,13.1,13.12,28800.0,11.7928,11.8018,11.7838,11.8018,28800.0
2015-01-07 11:30:00,13.12,13.14,13.12,13.14,25600.0,11.8018,11.8198,11.8018,11.8198,25600.0
2015-01-07 11:35:00,13.14,13.14,13.13,13.14,12400.0,11.8198,11.8198,11.8108,11.8198,12400.0
2015-01-07 11:40:00,13.13,13.15,13.13,13.15,27200.0,11.8108,11.8288,11.8108,11.8288,27200.0
2015-01-07 11:45:00,13.15,13.15,13.13,13.15,22000.0,11.8288,11.8288,11.8108,11.8288,22000.0
2015-01-07 11:50:00,13.15,13.16,13.14,13.16,20000.0,11.8288,11.8378,11.8198,11.8378,20000.0
2015-01-07 11:55:00,13.16,13.18,13.15,13.16,39600.0,11.8378,11.8558,11.8288,11.8378,39600.0
2015-01-07 12:00:00,13.16,13.19,13.16,13.16,40400.0,11.8378,11.8648,11.8378,11.8378,40400.0
2015-01-07 12:05:00,13.15,13.2,13.15,13.17,41200.0,11.8288,11.8738,11.8288,11.8468,41200.0
2015-01-07 12:10:00,13.17,13.17,13.14,13.15,19600.0,11.8468,11.8468,11.8198,11.8288,19600.0
2015-01-07 12:15:00,13.14,13.16,13.14,13.15,32400.0,11.8198,11.8378,11.8198,11.8288,32400.0
2015-01-07 12:20:00,13.15,13.17,13.15,13.16,15200.0,11.8288,11.8468,11.8288,11.8378,15200.0
2015-01-07 12:25:00,13.16,13.18,13.16,13.18,107200.0,11.8378,11.8558,11.8378,11.8558,107200.0
2015-01-07 12:30:00,13.19,13.2,13.17,13.18,17200.0,11.8648,11.8738,11.8468,11.8558,17200.0
2015-01-07 12:35:00,13.18,13.2,13.18,13.19,21200.0,11.8558,11.8738,11.8558,11.8648,21200.0
2015-01-07 12:40:00,13.19,13.19,13.19,13.19,13200.0,11.8648,11.8648,11.8648,11.8648,13200.0
2015-01-07 12:45:00,13.19,13.19,13.17,13.19,17600.0,11.8648,11.8648,11.8468,11.8648,17600.0
2015-01-07 12:50:00,13.18,13.19,13.18,13.19,10800.0,11.8558,11.8648,11.8558,11.8648,10800.0
2015-01-07 12:55:00,13.19,13.19,13.18,13.18,10000.0,11.8648,11.8648,11.8558,11.8558,10000.0
2015-01-07 13:00:00,13.18,13.2,13.18,13.18,22000.0,11.8558,11.8738,11.8558,11.8558,22000.0
2015-01-07 13:05:00,13.18,13.19,13.17,13.17,12800.0,11.8558,11.8648,11.8468,11.8468,12800.0
2015-01-07 13:10:00,13.17,13.18,13.17,13.18,7600.0,11.8468,11.8558,11.8468,11.8558,7600.0
2015-01-07 13:15:00,13.18,13.2,13.17,13.2,12000.0,11.8558,11.8738,11.8468,11.8738,12000.0
2015-01-07 13:20:00,13.19,13.19,13.16,13.16,21200.0,11.8648,11.8648,11.8378,11.8378,21200.0
2015-01-07 13:25:00,13.15,13.18,13.15,13.17,16400.0,11.8288,11.8558,11.8288,11.8468,16400.0
2015-01-07 13:30:00,13.16,13.18,13.16,13.18,13200.0,11.8378,11.8558,11.8378,11.8558,13200.0
2015-01-07 13:35:00,13.18,13.19,13.17,13.18,13200.0,11.8558,11.8648,11.8468,11.8558,13200.0
2015-01-07 13:40:00,13.17,13.18,13.17,13.18,8000.0,11.8468,11.8558,11.8468,11.8558,8000.0
2015-01-07 13:45:00,13.17,13.19,13.17,13.19,32800.0,11.8468,11.8648,11.8468,11.8648,32800.0
2015-01-07 13:50:00,13.19,13.19,13.17,13.18,10400.0,11.8648,11.8648,11.8468,11.8558,10400.0
2015-01-07 13:55:00,13.18,13.19,13.17,13.17,30400.0,11.8558,11.8648,11.8468,11.8468,30400.0
2015-01-07 14:00:00,13.18,13.2,13.15,13.19,44000.0,11.8558,11.8738,11.8288,11.8648,44000.0
2015-01-07 14:05:00,13.19,13.19,13.17,13.18,46400.0,11.8648,11.8648,11.8468,11.8558,46400.0
2015-01-07 14:10:00,13.18,13.19,13.17,13.17,13600.0,11.8558,11.8648,11.8468,11.8468,13600.0
2015-01-07 14:15:00,13.18,13.18,13.16,13.17,26400.0,11.8558,11.8558,11.8378,11.8468,26400.0
2015-01-07 14:20:00,13.17,13.19,13.15,13.18,44000.0,11.8468,11.8648,11.8288,11.8558,44000.0
2015-01-07 14:25:00,13.17,13.18,13.17,13.18,29200.0,11.8468,11.8558,11.8468,11.8558,29200.0
2015-01-07 14:30:00,13.17,13.2,13.17,13.2,26400.0,11.8468,11.8738,11.8468,11.8738,26400.0
2015-01-07 14:35:00,13.2,13.2,13.17,13.18,16800.0,11.8738,11.8738,11.8468,11.8558,16800.0
2015-01-07 14:40:00,13.18,13.19,13.17,13.18,12400.0,11.8558,11.8648,11.8468,11.8558,12400.0
2015-01-07 14:45:00,13.18,13.2,13.18,13.19,16400.0,11.8558,11.8738,11.8558,11.8648,16400.0
2015-01-07 14:50:00,13.19,13.19,13.18,13.19,80000.0,11.8648,11.8648,11.8558,11.8648,80000.0
2015-01-07 14:55:00,13.19,13.2,13.18,13.19,51600.0,11.8648,11.8738,11.8558,11.8648,51600.0
2015-01-07 15:00:00,13.19,13.2,13.18,13.19,34400.0,11.8648,11.8738,11.8558,11.8648,34400.0
2015-01-07 15:05:00,13.19,13.22,13.19,13.21,40800.0,11.8648,11.8918,11.8648,11.8828,40800.0
2015-01-07 15:10:00,13.22,13.22,13.21,13.21,56800.0,11.8918,11.8918,11.8828,11.8828,56800.0
2015-01-07 15:15:00,13.21,13.23,13.19,13.22,35600.0,11.8828,11.9008,11.8648,11.8918,35600.0
2015-01-07 15:20:00,13.22,13.22,13.2,13.2,33200.0,11.8918,11.8918,11.8738,11.8738,33200.0
2015-01-07 15:25:00,13.2,13.21,13.19,13.21,31600.0,11.8738,11.8828,11.8648,11.8828,31600.0
2015-01-07 15:30:00,13.21,13.22,13.19,13.21,68000.0,11.8828,11.8918,11.8648,11.8828,68000.0
2015-01-07 15:35:00,13.21,13.21,13.19,13.2,37200.0,11.8828,11.8828,11.8648,11.8738,37200.0
2015-01-07 15:40:00,13.2,13.21,13.19,13.21,82000.0,11.8738,11.8828,11.8648,11.8828,82000.0
2015-01-07 15:45:00,13.21,13.22,13.2,13.21,81200.0,11.8828,11.8918,11.8738,11.8828,81200.0
2015-01-07 15:50:00,13.21,13.22,13.2,13.21,80000.0,11.8828,11.8918,11.8738,11.8828,80000.0
2015-01-07 15:55:00,13.21,13.22,13.21,13.22,153200.0,11.8828,11.8918,11.8828,11.8918,153200.0
2015-01-08 09:30:00,13.37,13.38,13.36,13.38,31200.0,12.0267,12.0357,12.0177,12.0357,31200.0
2015-01-08 09:35:00,13.37,13.38,13.36,13.37,12800.0,12.0267,12.0357,12.0177,12.0267,12800.0
2015-01-08 09:40:00,13.38,13.38,13.36,13.37,57600.0,12.0357,12.0357,12.0177,12.0267,57600.0
2015-01-08 09:45:00,13.37,13.38,13.36,13.38,28000.0,12.0267,12.0357,12.0177,12.0357,28000.0
2015-01-08 09:50:00,13.38,13.4,13.38,13.4,133200.0,12.0357,12.0537,12.0357,12.0537,133200.0
2015-01-08 09:55:00,13.41,13.42,13.4,13.41,40800.0,12.0627,12.0717,12.0537,12.0627,40800.0
2015-01-08 10:00:00,13.42,13.43,13.41,13.42,22800.0,12.0717,12.0807,12.0627,12.0717,22800.0
2015-01-08 10:05:00,13.42,13.44,13.42,13.44,36400.0,12.0717,12.0897,12.0717,12.0897,36400.0
2015-01-08 10:10:00,13.45,13.45,13.44,13.45,14400.0,12.0987,12.0987,12.0897,12.0987,14400.0
2015-01-08 10:15:00,13.44,13.45,13.42,13.42,50400.0,12.0897,12.0987,12.0717,12.0717,50400.0
2015-01-08 10:20:00,13.43,13.44,13.42,13.43,33600.0,12.0807,12.0897,12.0717,12.0807,33600.0
2015-01-08 10:25:00,13.43,13.43,13.41,13.42,24400.0,12.0807,12.0807,12.0627,12.0717,24400.0
2015-01-08 10:30:00,13.42,13.42,13.4,13.41,36000.0,12.0717,12.0717,12.0537,12.0627,36000.0
2015-01-08 10:35:00,13.4,13.41,13.4,13.4,19200.0,12.0537,12.0627,12.0537,12.0537,19200.0
2015-01-08 10:40:00,13.4,13.42,13.4,13.42,28000.0,12.0537,12.0717,12.0537,12.0717,28000.0
2015-01-08 10:45:00,13.43,13.45,13.43,13.45,22800.0,12.0807,12.0987,12.0807,12.0987,22800.0
2015-01-08 10:50:00,13.44,13.44,13.42,13.43,14400.0,12.0897,12.0897,12.0717,12.0807,14400.0
2015-01-08 10:55:00,13.44,13.45,13.43,13.45,16000.0,12.0897,12.0987,12.0807,12.0987,16000.0
2015-01-08 11:00:00,13.46,13.46,13.45,13.45,9600.0,12.1077,12.1077,12.0987,12.0987,9600.0
2015-01-08 11:05:00,13.46,13.48,13.45,13.45,25600.0,12.1077,12.1256,12.0987,12.0987,25600.0
2015-01-08 11:10:00,13.45,13.45,13.45,13.45,10800.0,12.0987,12.0987,12.0987,12.0987,10800.0
2015-01-08 11:15:00,13.45,13.46,13.44,13.46,20800.0,12.0987,12.1077,12.0897,12.1077,20800.0
2015-01-08 11:20:00,13.46,13.46,13.45,13.45,19200.0,12.1077,12.1077,12.0987,12.0987,19200.0
2015-01-08 11:25:00,13.45,13.45,13.44,13.45,10400.0,12.0987,12.0987,12.0897,12.0987,10400.0
2015-01-08 11:30:00,13.46,13.46,13.45,13.45,15600.0,12.1077,12.1077,12.0987,12.0987,15600.0
2015-01-08 11:35:00,13.45,13.46,13.44,13.45,24800.0,12.0987,12.1077,12.0897,12.0987,24800.0
2015-01-08 11:40:00,13.46,13.46,13.45,13.45,8000.0,12.1077,12.1077,12.0987,12.0987,8000.0
2015-01-08 11:45:00,13.46,13.47,13.45,13.46,14400.0,12.1077,12.1166,12.0987,12.1077,14400.0
2015-01-08 11:50:00,13.46,13.46,13.45,13.45,15200.0,12.1077,12.1077,12.0987,12.0987,15200.0
2015-01-08 11:55:00,13.45,13.45,13.45,13.45,7200.0,12.0987,12.0987,12.0987,12.0987,7200.0
2015-01-08 12:00:00,13.45,13.45,13.43,13.43,30400.0,12.0987,12.0987,12.0807,12.0807,30400.0
2015-01-08 12:05:00,13.44,13.44,13.42,13.42,14400.0,12.0897,12.0897,12.0717,12.0717,14400.0
2015-01-08 12:10:00,13.43,13.43,13.4,13.4,7600.0,12.0807,12.0807,12.0537,12.0537,7600.0
2015-01-08 12:15:00,13.4,13.42,13.4,13.42,23200.0,12.0537,12.0717,12.0537,12.0717,23200.0
2015-01-08 12:20:00,13.41,13.42,13.4,13.42,14400.0,12.0627,12.0717,12.0537,12.0717,14400.0
2015-01-08 12:25:00,13.42,13.44,13.42,13.43,12800.0,12.0717,12.0897,12.0717,12.0807,12800.0
2015-01-08 12:30:00,13.44,13.44,13.43,13.44,20000.0,12.0897,12.0897,12.0807,12.0897,20000.0
2015-01-08 12:35:00,13.44,13.45,13.44,13.45,19600.0,12.0897,12.0987,12.0897,12.0987,19600.0
2015-01-08 12:40:00,13.45,13.47,13.45,13.46,29600.0,12.0987,12.1166,12.0987,12.1077,29600.0
2015-01-08 12:45:00,13.46,13.46,13.46,13.46,26800.0,12.1077,12.1077,12.1077,12.1077,26800.0
2015-01-08 12:50:00,13.46,13.47,13.46,13.46,16000.0,12.1077,12.1166,12.1077,12.1077,16000.0
2015-01-08 12:55:00,13.47,13.47,13.46,13.47,46400.0,12.1166,12.1166,12.1077,12.1166,46400.0
2015-01-08 13:00:00,13.47,13.48,13.47,13.47,25600.0,12.1166,12.1256,12.1166,12.1166,25600.0
2015-01-08 13:05:00,13.47,13.5,13.47,13.49,29600.0,12.1166,12.1436,12.1166,12.1346,29600.0
2015-01-08 13:10:00,13.49,13.5,13.49,13.49,15200.0,12.1346,12.1436,12.1346,12.1346,15200.0
2015-01-08 13:15:00,13.49,13.49,13.48,13.48,21200.0,12.1346,12.1346,12.1256,12.1256,21200.0
2015-01-08 13:20:00,13.48,13.49,13.48,13.48,14400.0,12.1256,12.1346,12.1256,12.1256,14400.0
2015-01-08 13:25:00,13.49,13.49,13.48,13.48,22800.0,12.1346,12.1346,12.1256,12.1256,22800.0
2015-01-08 13:30:00,13.49,13.49,13.47,13.48,50800.0,12.1346,12.1346,12.1166,12.1256,50800.0
2015-01-08 13:35:00,13.47,13.47,13.47,13.47,10400.0,12.1166,12.1166,12.1166,12.1166,10400.0
2015-01-08 13:40:00,13.47,13.47,13.45,13.46,23200.0,12.1166,12.1166,12.0987,12.1077,23200.0
2015-01-08 13:45:00,13.46,13.46,13.45,13.46,12400.0,12.1077,12.1077,12.0987,12.1077,12400.0
2015-01-08 13:50:00,13.46,13.46,13.45,13.46,20800.0,12.1077,12.1077,12.0987,12.1077,20800.0
2015-01-08 13:55:00,13.46,13.46,13.43,13.43,11600.0,12.1077,12.1077,12.0807,12.0807,11600.0
2015-01-08 14:00:00,13.43,13.43,13.42,13.43,20000.0,12.0807,12.0807,12.0717,12.0807,20000.0
2015-01-08 14:05:00,13.43,13.46,13.43,13.46,6000.0,12.0807,12.1077,12.0807,12.1077,6000.0
2015-01-08 14:10:00,13.45,13.45,13.44,13.44,23600.0,12.0987,12.0987,12.0897,12.0897,23600.0
2015-01-08 14:15:00,13.44,13.45,13.44,13.45,13200.0,12.0897,12.0987,12.0897,12.0987,13200.0
2015-01-08 14:20:00,13.45,13.46,13.45,13.45,14800.0,12.0987,12.1077,12.0987,12.0987,14800.0
2015-01-08 14:25:00,13.46,13.47,13.45,13.47,20400.0,12.1077,12.1166,12.0987,12.1166,20400.0
2015-01-08 14:30:00,13.47,13.49,13.47,13.49,32800.0,12.1166,12.1346,12.1166,12.1346,32800.0
2015-01-08 14:35:00,13.48,13.49,13.48,13.49,26800.0,12.1256,12.1346,12.1256,12.1346,26800.0
2015-01-08 14:40:00,13.49,13.51,13.49,13.49,35200.0,12.1346,12.1526,12.1346,12.1346,35200.0
2015-01-08 14:45:00,13.49,13.49,13.49,13.49,15200.0,12.1346,12.1346,12.1346,12.1346,15200.0
2015-01-08 14:50:00,13.49,13.5,13.49,13.49,31600.0,12.1346,12.1436,12.1346,12.1346,31600.0
2015-01-08 14:55:00,13.49,13.5,13.49,13.49,16000.0,12.1346,12.1436,12.1346,12.1346,16000.0
2015-01-08 15:00:00,13.49,13.49,13.49,13.49,29600.0,12.1346,12.1346,12.1346,12.1346,29600.0
2015-01-08 15:05:00,13.49,13.49,13.48,13.48,38800.0,12.1346,12.1346,12.1256,12.1256,38800.0
2015-01-08 15:10:00,13.48,13.49,13.48,13.49,37600.0,12.1256,12.1346,12.1256,12.1346,37600.0
2015-01-08 15:15:00,13.49,13.5,13.48,13.49,42800.0,12.1346,12.1436,12.1256,12.1346,42800.0
2015-01-08 15:20:00,13.49,13.5,13.49,13.49,21200.0,12.1346,12.1436,12.1346,12.1346,21200.0
2015-01-08 15:25:00,13.49,13.49,13.48,13.49,52400.0,12.1346,12.1346,12.1256,12.1346,52400.0
2015-01-08 15:30:00,13.49,13.49,13.48,13.49,111200.0,12.1346,12.1346,12.1256,12.1346,111200.0
2015-01-08 15:35:00,13.49,13.49,13.48,13.48,84400.0,12.1346,12.1346,12.1256,12.1256,84400.0
2015-01-08 15:40:00,13.48,13.49,13.48,13.48,161600.0,12.1256,12.1346,12.1256,12.1256,161600.0
2015-01-08 15:45:00,13.48,13.48,13.47,13.47,162000.0,12.1256,12.1256,12.1166,12.1166,162000.0
2015-01-08 15:50:00,13.47,13.47,13.46,13.46,208800.0,12.1166,12.1166,12.1077,12.1077,208800.0
2015-01-08 15:55:00,13.46,13.48,13.46,13.48,333200.0,12.1077,12.1256,12.1077,12.1256,333200.0
2015-01-09 09:30:00,13.49,13.49,13.49,13.49,32000.0,12.1346,12.1346,12.1346,12.1346,32000.0
2015-01-09 09:35:00,13.47,13.51,13.45,13.51,29600.0,12.1166,12.1526,12.0987,12.1526,29600.0
2015-01-09 09:40:00,13.51,13.52,13.49,13.49,9600.0,12.1526,12.1616,12.1346,12.1346,9600.0
2015-01-09 09:45:00,13.49,13.49,13.47,13.48,15200.0,12.1346,12.1346,12.1166,12.1256,15200.0
2015-01-09 09:50:00,13.48,13.51,13.48,13.51,25200.0,12.1256,12.1526,12.1256,12.1526,25200.0
2015-01-09 09:55:00,13.49,13.5,13.46,13.47,7600.0,12.1346,12.1436,12.1077,12.1166,7600.0
2015-01-09 10:00:00,13.47,13.5,13.47,13.49,9200.0,12.1166,12.1436,12.1166,12.1346,9200.0
2015-01-09 10:05:00,13.49,13.5,13.48,13.5,7200.0,12.1346,12.1436,12.1256,12.1436,7200.0
2015-01-09 10:10:00,13.51,13.52,13.5,13.52,11200.0,12.1526,12.1616,12.1436,12.1616,11200.0
2015-01-09 10:15:00,13.51,13.51,13.49,13.5,8000.0,12.1526,12.1526,12.1346,12.1436,8000.0
2015-01-09 10:20:00,13.49,13.5,13.48,13.48,14400.0,12.1346,12.1436,12.1256,12.1256,14400.0
2015-01-09 10:25:00,13.48,13.49,13.45,13.46,14400.0,12.1256,12.1346,12.0987,12.1077,14400.0
2015-01-09 10:30:00,13.45,13.45,13.43,13.45,89600.0,12.0987,12.0987,12.0807,12.0987,89600.0
2015-01-09 10:35:00,13.45,13.46,13.45,13.45,10000.0,12.0987,12.1077,12.0987,12.0987,10000.0
2015-01-09 10:40:00,13.44,13.46,13.44,13.45,79200.0,12.0897,12.1077,12.0897,12.0987,79200.0
2015-01-09 10:45:00,13.44,13.46,13.44,13.45,6800.0,12.0897,12.1077,12.0897,12.0987,6800.0
2015-01-09 10:50:00,13.45,13.47,13.45,13.46,12400.0,12.0987,12.1166,12.0987,12.1077,12400.0
2015-01-09 10:55:00,13.46,13.46,13.45,13.45,12800.0,12.1077,12.1077,12.0987,12.0987,12800.0
2015-01-09 11:00:00,13.45,13.45,13.43,13.45,12400.0,12.0987,12.0987,12.0807,12.0987,12400.0
2015-01-09 11:05:00,13.45,13.45,13.44,13.44,14400.0,12.0987,12.0987,12.0897,12.0897,14400.0
2015-01-09 11:10:00,13.44,13.44,13.41,13.42,41600.0,12.0897,12.0897,12.0627,12.0717,41600.0
2015-01-09 11:15:00,13.42,13.43,13.41,13.43,51200.0,12.0717,12.0807,12.0627,12.0807,51200.0
2015-01-09 11:20:00,13.42,13.44,13.42,13.44,32000.0,12.0717,12.0897,12.0717,12.0897,32000.0
2015-01-09 11:25:00,13.43,13.44,13.42,13.43,22800.0,12.0807,12.0897,12.0717,12.0807,22800.0
2015-01-09 11:30:00,13.43,13.45,13.41,13.45,31200.0,12.0807,12.0987,12.0627,12.0987,31200.0
2015-01-09 11:35:00,13.44,13.46,13.43,13.46,127200.0,12.0897,12.1077,12.0807,12.1077,127200.0
2015-01-09 11:40:00,13.46,13.46,13.44,13.46,13200.0,12.1077,12.1077,12.0897,12.1077,13200.0
2015-01-09 11:45:00,13.47,13.49,13.47,13.49,3600.0,12.1166,12.1346,12.1166,12.1346,3600.0
2015-01-09 11:50:00,13.48,13.49,13.47,13.48,13600.0,12.1256,12.1346,12.1166,12.1256,13600.0
2015-01-09 11:55:00,13.48,13.49,13.46,13.49,23200.0,12.1256,12.1346,12.1077,12.1346,23200.0
2015-01-09 12:00:00,13.48,13.49,13.48,13.49,8400.0,12.1256,12.1346,12.1256,12.1346,8400.0
2015-01-09 12:05:00,13.49,13.5,13.49,13.49,10400.0,12.1346,12.1436,12.1346,12.1346,10400.0
2015-01-09 12:10:00,13.49,13.5,13.49,13.5,9600.0,12.1346,12.1436,12.1346,12.1436,9600.0
2015-01-09 12:15:00,13.49,13.5,13.49,13.49,7200.0,12.1346,12.1436,12.1346,12.1346,7200.0
2015-01-09 12:20:00,13.49,13.49,13.49,13.49,51200.0,12.1346,12.1346,12.1346,12.1346,51200.0
2015-01-09 12:25:00,13.49,13.49,13.48,13.49,19600.0,12.1346,12.1346,12.1256,12.1346,19600.0
2015-01-09 12:30:00,13.49,13.5,13.48,13.48,12000.0,12.1346,12.1436,12.1256,12.1256,12000.0
2015-01-09 12:35:00,13.48,13.48,13.47,13.48,8000.0,12.1256,12.1256,12.1166,12.1256,8000.0
2015-01-09 12:40:00,13.48,13.48,13.47,13.47,13600.0,12.1256,12.1256,12.1166,12.1166,13600.0
2015-01-09 12:45:00,13.47,13.48,13.47,13.47,15600.0,12.1166,12.1256,12.1166,12.1166,15600.0
2015-01-09 12:50:00,13.46,13.46,13.45,13.46,6000.0,12.1077,12.1077,12.0987,12.1077,6000.0
2015-01-09 12:55:00,13.46,13.47,13.44,13.44,9600.0,12.1077,12.1166,12.0897,12.0897,9600.0
2015-01-09 13:00:00,13.44,13.44,13.44,13.44,7600.0,12.0897,12.0897,12.0897,12.0897,7600.0
2015-01-09 13:05:00,13.44,13.45,13.44,13.44,17600.0,12.0897,12.0987,12.0897,12.0897,17600.0
2015-01-09 13:10:00,13.45,13.47,13.45,13.47,12800.0,12.0987,12.1166,12.0987,12.1166,12800.0
2015-01-09 13:15:00,13.47,13.48,13.47,13.48,40000.0,12.1166,12.1256,12.1166,12.1256,40000.0
2015-01-09 13:20:00,13.49,13.49,13.47,13.47,4800.0,12.1346,12.1346,12.1166,12.1166,4800.0
2015-01-09 13:25:00,13.47,13.47,13.46,13.46,8000.0,12.1166,12.1166,12.1077,12.1077,8000.0
2015-01-09 13:30:00,13.46,13.47,13.46,13.46,6000.0,12.1077,12.1166,12.1077,12.1077,6000.0
2015-01-09 13:35:00,13.47,13.47,13.46,13.46,10400.0,12.1166,12.1166,12.1077,12.1077,10400.0
2015-01-09 13:40:00,13.46,13.46,13.44,13.44,10800.0,12.1077,12.1077,12.0897,12.0897,10800.0
2015-01-09 13:45:00,13.44,13.46,13.44,13.46,16800.0,12.0897,12.1077,12.0897,12.1077,16800.0
2015-01-09 13:50:00,13.46,13.47,13.45,13.46,7200.0,12.1077,12.1166,12.0987,12.1077,7200.0
2015-01-09 13:55:00,13.46,13.46,13.44,13.45,8800.0,12.1077,12.1077,12.0897,12.0987,8800.0
2015-01-09 14:00:00,13.44,13.44,13.43,13.43,11600.0,12.0897,12.0897,12.0807,12.0807,11600.0
2015-01-09 14:05:00,13.43,13.45,13.43,13.44,14800.0,12.0807,12.0987,12.0807,12.0897,14800.0
2015-01-09 14:10:00,13.44,13.45,13.44,13.45,10800.0,12.0897,12.0987,12.0897,12.0987,10800.0
2015-01-09 14:15:00,13.44,13.45,13.44,13.44,14400.0,12.0897,12.0987,12.0897,12.0897,14400.0
2015-01-09 14:20:00,13.43,13.45,13.43,13.44,15600.0,12.0807,12.0987,12.0807,12.0897,15600.0
2015-01-09 14:25:00,13.44,13.45,13.43,13.43,28400.0,12.0897,12.0987,12.0807,12.0807,28400.0
2015-01-09 14:30:00,13.43,13.44,13.43,13.43,18800.0,12.0807,12.0897,12.0807,12.0807,18800.0
2015-01-09 14:35:00,13.43,13.45,13.43,13.45,14000.0,12.0807,12.0987,12.0807,12.0987,14000.0
2015-01-09 14:40:00,13.45,13.45,13.44,13.44,3200.0,12.0987,12.0987,12.0897,12.0897,3200.0
2015-01-09 14:45:00,13.44,13.44,13.43,13.43,22800.0,12.0897,12.0897,12.0807,12.0807,22800.0
2015-01-09 14:50:00,13.43,13.44,13.43,13.44,13600.0,12.0807,12.0897,12.0807,12.0897,13600.0
2015-01-09 14:55:00,13.44,13.44,13.43,13.44,12000.0,12.0897,12.0897,12.0807,12.0897,12000.0
2015-01-09 15:00:00,13.44,13.46,13.44,13.46,15200.0,12.0897,12.1077,12.0897,12.1077,15200.0
2015-01-09 15:05:00,13.46,13.47,13.45,13.46,9200.0,12.1077,12.1166,12.0987,12.1077,9200.0
2015-01-09 15:10:00,13.46,13.48,13.46,13.47,17200.0,12.1077,12.1256,12.1077,12.1166,17200.0
2015-01-09 15:15:00,13.48,13.48,13.46,13.47,17200.0,12.1256,12.1256,12.1077,12.1166,17200.0
2015-01-09 15:20:00,13.47,13.47,13.46,13.46,16800.0,12.1166,12.1166,12.1077,12.1077,16800.0
2015-01-09 15:25:00,13.46,13.46,13.44,13.44,29600.0,12.1077,12.1077,12.0897,12.0897,29600.0
2015-01-09 15:30:00,13.44,13.45,13.42,13.44,40000.0,12.0897,12.0987,12.0717,12.0897,40000.0
2015-01-09 15:35:00,13.44,13.44,13.42,13.43,51200.0,12.0897,12.0897,12.0717,12.0807,51200.0
2015-01-09 15:40:00,13.44,13.45,13.44,13.44,25200.0,12.0897,12.0987,12.0897,12.0897,25200.0
2015-01-09 15:45:00,13.43,13.44,13.42,13.43,50800.0,12.0807,12.0897,12.0717,12.0807,50800.0
2015-01-09 15:50:00,13.43,13.43,13.42,13.42,62400.0,12.0807,12.0807,12.0717,12.0717,62400.0
2015-01-09 15:55:00,13.42,13.42,13.4,13.4,149200.0,12.0717,12.0717,12.0537,12.0537,149200.0
2015-01-12 09:30:00,13.39,13.41,13.37,13.41,60400.0,12.0447,12.0627,12.0267,12.0627,60400.0
2015-01-12 09:35:00,13.37,13.4,13.29,13.31,20000.0,12.0267,12.0537,11.9547,11.9727,20000.0
2015-01-12 09:40:00,13.29,13.31,13.29,13.31,14000.0,11.9547,11.9727,11.9547,11.9727,14000.0
2015-01-12 09:45:00,13.3,13.31,13.24,13.24,44400.0,11.9637,11.9727,11.9098,11.9098,44400.0
2015-01-12 09:50:00,13.24,13.24,13.24,13.24,12000.0,11.9098,11.9098,11.9098,11.9098,12000.0
2015-01-12 09:55:00,13.23,13.23,13.17,13.22,44800.0,11.9008,11.9008,11.8468,11.8918,44800.0
2015-01-12 10:00:00,13.21,13.23,13.19,13.22,52000.0,11.8828,11.9008,11.8648,11.8918,52000.0
2015-01-12 10:05:00,13.22,13.24,13.22,13.24,22400.0,11.8918,11.9098,11.8918,11.9098,22400.0
2015-01-12 10:10:00,13.24,13.26,13.24,13.24,34000.0,11.9098,11.9277,11.9098,11.9098,34000.0
2015-01-12 10:15:00,13.24,13.28,13.24,13.28,14400.0,11.9098,11.9457,11.9098,11.9457,14400.0
2015-01-12 10:20:00,13.28,13.28,13.26,13.26,16800.0,11.9457,11.9457,11.9277,11.9277,16800.0
2015-01-12 10:25:00,13.27,13.29,13.25,13.26,15200.0,11.9367,11.9547,11.9187,11.9277,15200.0
2015-01-12 10:30:00,13.26,13.26,13.25,13.25,6000.0,11.9277,11.9277,11.9187,11.9187,6000.0
2015-01-12 10:35:00,13.26,13.27,13.25,13.27,16400.0,11.9277,11.9367,11.9187,11.9367,16400.0
2015-01-12 10:40:00,13.27,13.28,13.26,13.28,6400.0,11.9367,11.9457,11.9277,11.9457,6400.0
2015-01-12 10:45:00,13.29,13.29,13.26,13.26,54800.0,11.9547,11.9547,11.9277,11.9277,54800.0
2015-01-12 10:50:00,13.26,13.27,13.26,13.27,17600.0,11.9277,11.9367,11.9277,11.9367,17600.0
2015-01-12 10:55:00,13.27,13.3,13.27,13.3,10800.0,11.9367,11.9637,11.9367,11.9637,10800.0
2015-01-12 11:00:00,13.3,13.31,13.3,13.31,18400.0,11.9637,11.9727,11.9637,11.9727,18400.0
2015-01-12 11:05:00,13.3,13.31,13.3,13.3,12400.0,11.9637,11.9727,11.9637,11.9637,12400.0
2015-01-12 11:10:00,13.3,13.31,13.29,13.29,10400.0,11.9637,11.9727,11.9547,11.9547,10400.0
2015-01-12 11:15:00,13.28,13.29,13.28,13.29,10400.0,11.9457,11.9547,11.9457,11.9547,10400.0
2015-01-12 11:20:00,13.29,13.31,13.29,13.3,20800.0,11.9547,11.9727,11.9547,11.9637,20800.0
2015-01-12 11:25:00,13.3,13.3,13.29,13.29,12800.0,11.9637,11.9637,11.9547,11.9547,12800.0
2015-01-12 11:30:00,13.3,13.31,13.28,13.28,17600.0,11.9637,11.9727,11.9457,11.9457,17600.0
2015-01-12 11:35:00,13.28,13.31,13.28,13.31,14000.0,11.9457,11.9727,11.9457,11.9727,14000.0
2015-01-12 11:40:00,13.31,13.31,13.29,13.29,13600.0,11.9727,11.9727,11.9547,11.9547,13600.0
2015-01-12 11:45:00,13.3,13.31,13.29,13.29,24800.0,11.9637,11.9727,11.9547,11.9547,24800.0
2015-01-12 11:50:00,13.29,13.29,13.28,13.28,34400.0,11.9547,11.9547,11.9457,11.9457,34400.0
2015-01-12 11:55:00,13.29,13.3,13.29,13.29,34400.0,11.9547,11.9637,11.9547,11.9547,34400.0
2015-01-12 12:00:00,13.3,13.31,13.29,13.31,11600.0,11.9637,11.9727,11.9547,11.9727,11600.0
2015-01-12 12:05:00,13.31,13.32,13.3,13.31,12400.0,11.9727,11.9817,11.9637,11.9727,12400.0
2015-01-12 12:10:00,13.31,13.32,13.3,13.3,29600.0,11.9727,11.9817,11.9637,11.9637,29600.0
2015-01-12 12:15:00,13.3,13.32,13.3,13.31,9200.0,11.9637,11.9817,11.9637,11.9727,9200.0
2015-01-12 12:20:00,13.32,13.33,13.32,13.32,6800.0,11.9817,11.9907,11.9817,11.9817,6800.0
2015-01-12 12:25:00,13.33,13.33,13.31,13.32,19200.0,11.9907,11.9907,11.9727,11.9817,19200.0
2015-01-12 12:30:00,13.32,13.33,13.31,13.31,30800.0,11.9817,11.9907,11.9727,11.9727,30800.0
2015-01-12 12:35:00,13.32,13.32,13.3,13.31,14000.0,11.9817,11.9817,11.9637,11.9727,14000.0
2015-01-12 12:40:00,13.31,13.31,13.28,13.29,23600.0,11.9727,11.9727,11.9457,11.9547,23600.0
2015-01-12 12:45:00,13.29,13.29,13.28,13.28,13200.0,11.9547,11.9547,11.9457,11.9457,13200.0
2015-01-12 12:50:00,13.28,13.28,13.27,13.28,11600.0,11.9457,11.9457,11.9367,11.9457,11600.0
2015-01-12 12:55:00,13.28,13.29,13.27,13.27,21200.0,11.9457,11.9547,11.9367,11.9367,21200.0
2015-01-12 13:00:00,13.28,13.29,13.28,13.28,13200.0,11.9457,11.9547,11.9457,11.9457,13200.0
2015-01-12 13:05:00,13.28,13.28,13.25,13.26,14800.0,11.9457,11.9457,11.9187,11.9277,14800.0
2015-01-12 13:10:00,13.27,13.28,13.27,13.27,10800.0,11.9367,11.9457,11.9367,11.9367,10800.0
2015-01-12 13:15:00,13.27,13.28,13.27,13.27,16000.0,11.9367,11.9457,11.9367,11.9367,16000.0
2015-01-12 13:20:00,13.26,13.27,13.25,13.25,17600.0,11.9277,11.9367,11.9187,11.9187,17600.0
2015-01-12 13:25:00,13.25,13.26,13.24,13.24,11600.0,11.9187,11.9277,11.9098,11.9098,11600.0
2015-01-12 13:30:00,13.25,13.26,13.24,13.25,10800.0,11.9187,11.9277,11.9098,11.9187,10800.0
2015-01-12 13:35:00,13.26,13.26,13.25,13.26,14400.0,11.9277,11.9277,11.9187,11.9277,14400.0
2015-01-12 13:40:00,13.26,13.26,13.25,13.26,22400.0,11.9277,11.9277,11.9187,11.9277,22400.0
2015-01-12 13:45:00,13.26,13.27,13.26,13.27,15200.0,11.9277,11.9367,11.9277,11.9367,15200.0
2015-01-12 13:50:00,13.27,13.28,13.27,13.28,10400.0,11.9367,11.9457,11.9367,11.9457,10400.0
2015-01-12 13:55:00,13.28,13.28,13.27,13.27,7600.0,11.9457,11.9457,11.9367,11.9367,7600.0
2015-01-12 14:00:00,13.27,13.29,13.27,13.28,21200.0,11.9367,11.9547,11.9367,11.9457,21200.0
2015-01-12 14:05:00,13.28,13.28,13.27,13.28,18800.0,11.9457,11.9457,11.9367,11.9457,18800.0
2015-01-12 14:10:00,13.29,13.29,13.28,13.29,13200.0,11.9547,11.9547,11.9457,11.9547,13200.0
2015-01-12 14:15:00,13.29,13.29,13.27,13.27,22400.0,11.9547,11.9547,11.9367,11.9367,22400.0
2015-01-12 14:20:00,13.26,13.27,13.26,13.26,18800.0,11.9277,11.9367,11.9277,11.9277,18800.0
2015-01-12 14:25:00,13.26,13.26,13.24,13.25,36400.0,11.9277,11.9277,11.9098,11.9187,36400.0
2015-01-12 14:30:00,13.25,13.25,13.24,13.25,18000.0,11.9187,11.9187,11.9098,11.9187,18000.0
2015-01-12 14:35:00,13.25,13.25,13.24,13.24,19600.0,11.9187,11.9187,11.9098,11.9098,19600.0
2015-01-12 14:40:00,13.24,13.25,13.24,13.24,12800.0,11.9098,11.9187,11.9098,11.9098,12800.0
2015-01-12 14:45:00,13.24,13.24,13.23,13.24,21200.0,11.9098,11.9098,11.9008,11.9098,21200.0
2015-01-12 14:50:00,13.24,13.24,13.22,13.23,32000.0,11.9098,11.9098,11.8918,11.9008,32000.0
2015-01-12 14:55:00,13.23,13.24,13.22,13.24,37600.0,11.9008,11.9098,11.8918,11.9098,37600.0
2015-01-12 15:00:00,13.24,13.24,13.24,13.24,16000.0,11.9098,11.9098,11.9098,11.9098,16000.0
2015-01-12 15:05:00,13.24,13.24,13.22,13.22,24800.0,11.9098,11.9098,11.8918,11.8918,24800.0
2015-01-12 15:10:00,13.22,13.23,13.22,13.22,32000.0,11.8918,11.9008,11.8918,11.8918,32000.0
2015-01-12 15:15:00,13.22,13.24,13.22,13.23,43200.0,11.8918,11.9098,11.8918,11.9008,43200.0
2015-01-12 15:20:00,13.23,13.24,13.22,13.22,20000.0,11.9008,11.9098,11.8918,11.8918,20000.0
2015-01-12 15:25:00,13.22,13.22,13.21,13.22,28000.0,11.8918,11.8918,11.8828,11.8918,28000.0
2015-01-12 15:30:00,13.22,13.22,13.2,13.2,37200.0,11.8918,11.8918,11.8738,11.8738,37200.0
2015-01-12 15:35:00,13.2,13.21,13.19,13.2,27200.0,11.8738,11.8828,11.8648,11.8738,27200.0
2015-01-12 15:40:00,13.21,13.23,13.21,13.23,53600.0,11.8828,11.9008,11.8828,11.9008,53600.0
2015-01-12 15:45:00,13.23,13.26,13.22,13.25,126400.0,11.9008,11.9277,11.8918,11.9187,126400.0
2015-01-12 15:50:00,13.25,13.26,13.24,13.26,60000.0,11.9187,11.9277,11.9098,11.9277,60000.0
2015-01-12 15:55:00,13.26,13.26,13.23,13.24,94800.0,11.9277,11.9277,11.9008,11.9098,94800.0
2015-01-13 09:30:00,13.38,13.45,13.34,13.45,69200.0,12.0357,12.0987,11.9997,12.0987,69200.0
2015-01-13 09:35:00,13.45,13.47,13.4,13.4,43200.0,12.0987,12.1166,12.0537,12.0537,43200.0
2015-01-13 09:40:00,13.38,13.45,13.38,13.45,22400.0,12.0357,12.0987,12.0357,12.0987,22400.0
2015-01-13 09:45:00,13.45,13.47,13.45,13.46,36400.0,12.0987,12.1166,12.0987,12.1077,36400.0
2015-01-13 09:50:00,13.47,13.47,13.44,13.47,34000.0,12.1166,12.1166,12.0897,12.1166,34000.0
2015-01-13 09:55:00,13.47,13.48,13.45,13.47,46000.0,12.1166,12.1256,12.0987,12.1166,46000.0
2015-01-13 10:00:00,13.47,13.49,13.46,13.47,43200.0,12.1166,12.1346,12.1077,12.1166,43200.0
2015-01-13 10:05:00,13.47,13.47,13.45,13.45,26000.0,12.1166,12.1166,12.0987,12.0987,26000.0
2015-01-13 10:10:00,13.44,13.47,13.43,13.47,30000.0,12.0897,12.1166,12.0807,12.1166,30000.0
2015-01-13 10:15:00,13.46,13.46,13.45,13.45,12800.0,12.1077,12.1077,12.0987,12.0987,12800.0
2015-01-13 10:20:00,13.45,13.45,13.43,13.44,39200.0,12.0987,12.0987,12.0807,12.0897,39200.0
2015-01-13 10:25:00,13.43,13.44,13.42,13.43,30400.0,12.0807,12.0897,12.0717,12.0807,30400.0
2015-01-13 10:30:00,13.43,13.43,13.42,13.43,21200.0,12.0807,12.0807,12.0717,12.0807,21200.0
2015-01-13 10:35:00,13.43,13.43,13.43,13.43,16000.0,12.0807,12.0807,12.0807,12.0807,16000.0
2015-01-13 10:40:00,13.44,13.45,13.44,13.44,45600.0,12.0897,12.0987,12.0897,12.0897,45600.0
2015-01-13 10:45:00,13.43,13.45,13.43,13.43,33600.0,12.0807,12.0987,12.0807,12.0807,33600.0
2015-01-13 10:50:00,13.43,13.45,13.43,13.44,21600.0,12.0807,12.0987,12.0807,12.0897,21600.0
2015-01-13 10:55:00,13.44,13.44,13.42,13.42,18400.0,12.0897,12.0897,12.0717,12.0717,18400.0
2015-01-13 11:00:00,13.42,13.42,13.41,13.42,9200.0,12.0717,12.0717,12.0627,12.0717,9200.0
2015-01-13 11:05:00,13.42,13.44,13.42,13.43,16800.0,12.0717,12.0897,12.0717,12.0807,16800.0
2015-01-13 11:10:00,13.43,13.44,13.43,13.44,13600.0,12.0807,12.0897,12.0807,12.0897,13600.0
2015-01-13 11:15:00,13.44,13.45,13.42,13.42,36000.0,12.0897,12.0987,12.0717,12.0717,36000.0
2015-01-13 11:20:00,13.42,13.43,13.4,13.4,29600.0,12.0717,12.0807,12.0537,12.0537,29600.0
2015-01-13 11:25:00,13.4,13.41,13.39,13.4,34800.0,12.0537,12.0627,12.0447,12.0537,34800.0
2015-01-13 11:30:00,13.4,13.4,13.39,13.39,9600.0,12.0537,12.0537,12.0447,12.0447,9600.0
2015-01-13 11:35:00,13.39,13.4,13.39,13.4,10400.0,12.0447,12.0537,12.0447,12.0537,10400.0
2015-01-13 11:40:00,13.39,13.4,13.38,13.38,16000.0,12.0447,12.0537,12.0357,12.0357,16000.0
2015-01-13 11:45:00,13.39,13.41,13.39,13.41,12000.0,12.0447,12.0627,12.0447,12.0627,12000.0
2015-01-13 11:50:00,13.4,13.4,13.38,13.38,6800.0,12.0537,12.0537,12.0357,12.0357,6800.0
2015-01-13 11:55:00,13.38,13.38,13.37,13.37,8800.0,12.0357,12.0357,12.0267,12.0267,8800.0
2015-01-13 12:00:00,13.37,13.38,13.36,13.37,14000.0,12.0267,12.0357,12.0177,12.0267,14000.0
2015-01-13 12:05:00,13.36,13.36,13.35,13.35,6800.0,12.0177,12.0177,12.0087,12.0087,6800.0
2015-01-13 12:10:00,13.35,13.36,13.35,13.35,19600.0,12.0087,12.0177,12.0087,12.0087,19600.0
2015-01-13 12:15:00,13.35,13.35,13.34,13.34,9600.0,12.0087,12.0087,11.9997,11.9997,9600.0
2015-01-13 12:20:00,13.34,13.34,13.31,13.31,14400.0,11.9997,11.9997,11.9727,11.9727,14400.0
2015-01-13 12:25:00,13.31,13.32,13.31,13.32,16000.0,11.9727,11.9817,11.9727,11.9817,16000.0
2015-01-13 12:30:00,13.32,13.32,13.31,13.32,21200.0,11.9817,11.9817,11.9727,11.9817,21200.0
2015-01-13 12:35:00,13.32,13.33,13.32,13.32,4800.0,11.9817,11.9907,11.9817,11.9817,4800.0
2015-01-13 12:40:00,13.32,13.32,13.3,13.32,17600.0,11.9817,11.9817,11.9637,11.9817,17600.0
2015-01-13 12:45:00,13.32,13.34,13.31,13.34,17600.0,11.9817,11.9997,11.9727,11.9997,17600.0
2015-01-13 12:50:00,13.34,13.35,13.34,13.34,8800.0,11.9997,12.0087,11.9997,11.9997,8800.0
2015-01-13 12:55:00,13.34,13.34,13.33,13.34,32000.0,11.9997,11.9997,11.9907,11.9997,32000.0
2015-01-13 13:00:00,13.34,13.35,13.34,13.35,19600.0,11.9997,12.0087,11.9997,12.0087,19600.0
2015-01-13 13:05:00,13.35,13.35,13.35,13.35,10800.0,12.0087,12.0087,12.0087,12.0087,10800.0
2015-01-13 13:10:00,13.35,13.35,13.35,13.35,15200.0,12.0087,12.0087,12.0087,12.0087,15200.0
2015-01-13 13:15:00,13.35,13.35,13.34,13.34,9600.0,12.0087,12.0087,11.9997,11.9997,9600.0
2015-01-13 13:20:00,13.34,13.34,13.3,13.31,16000.0,11.9997,11.9997,11.9637,11.9727,16000.0
2015-01-13 13:25:00,13.3,13.3,13.27,13.28,22000.0,11.9637,11.9637,11.9367,11.9457,22000.0
2015-01-13 13:30:00,13.28,13.28,13.24,13.26,18800.0,11.9457,11.9457,11.9098,11.9277,18800.0
2015-01-13 13:35:00,13.26,13.26,13.23,13.23,16400.0,11.9277,11.9277,11.9008,11.9008,16400.0
2015-01-13 13:40:00,13.23,13.24,13.21,13.22,27600.0,11.9008,11.9098,11.8828,11.8918,27600.0
2015-01-13 13:45:00,13.22,13.23,13.22,13.22,19600.0,11.8918,11.9008,11.8918,11.8918,19600.0
2015-01-13 13:50:00,13.21,13.21,13.13,13.14,64400.0,11.8828,11.8828,11.8108,11.8198,64400.0
2015-01-13 13:55:00,13.15,13.18,13.14,13.17,38400.0,11.8288,11.8558,11.8198,11.8468,38400.0
2015-01-13 14:00:00,13.17,13.17,13.15,13.16,16400.0,11.8468,11.8468,11.8288,11.8378,16400.0
2015-01-13 14:05:00,13.16,13.17,13.12,13.15,43200.0,11.8378,11.8468,11.8018,11.8288,43200.0
2015-01-13 14:10:00,13.14,13.15,13.11,13.13,37200.0,11.8198,11.8288,11.7928,11.8108,37200.0
2015-01-13 14:15:00,13.12,13.15,13.11,13.13,23600.0,11.8018,11.8288,11.7928,11.8108,23600.0
2015-01-13 14:20:00,13.13,13.14,13.13,13.13,18400.0,11.8108,11.8198,11.8108,11.8108,18400.0
2015-01-13 14:25:00,13.14,13.17,13.14,13.16,20000.0,11.8198,11.8468,11.8198,11.8378,20000.0
2015-01-13 14:30:00,13.16,13.18,13.16,13.17,22000.0,11.8378,11.8558,11.8378,11.8468,22000.0
2015-01-13 14:35:00,13.17,13.2,13.17,13.18,20800.0,11.8468,11.8738,11.8468,11.8558,20800.0
2015-01-13 14:40:00,13.18,13.2,13.17,13.2,14400.0,11.8558,11.8738,11.8468,11.8738,14400.0
2015-01-13 14:45:00,13.2,13.2,13.19,13.19,13200.0,11.8738,11.8738,11.8648,11.8648,13200.0
2015-01-13 14:50:00,13.2,13.21,13.19,13.19,26000.0,11.8738,11.8828,11.8648,11.8648,26000.0
2015-01-13 14:55:00,13.2,13.2,13.15,13.15,25600.0,11.8738,11.8738,11.8288,11.8288,25600.0
2015-01-13 15:00:00,13.15,13.16,13.14,13.15,29200.0,11.8288,11.8378,11.8198,11.8288,29200.0
2015-01-13 15:05:00,13.15,13.15,13.12,13.12,29200.0,11.8288,11.8288,11.8018,11.8018,29200.0
2015-01-13 15:10:00,13.13,13.17,13.13,13.17,39200.0,11.8108,11.8468,11.8108,11.8468,39200.0
2015-01-13 15:15:00,13.17,13.18,13.16,13.17,38800.0,11.8468,11.8558,11.8378,11.8468,38800.0
2015-01-13 15:20:00,13.17,13.19,13.16,13.18,25200.0,11.8468,11.8648,11.8378,11.8558,25200.0
2015-01-13 15:25:00,13.18,13.18,13.15,13.15,29600.0,11.8558,11.8558,11.8288,11.8288,29600.0
2015-01-13 15:30:00,13.15,13.2,13.15,13.19,69600.0,11.8288,11.8738,11.8288,11.8648,69600.0
2015-01-13 15:35:00,13.19,13.24,13.18,13.23,50000.0,11.8648,11.9098,11.8558,11.9008,50000.0
2015-01-13 15:40:00,13.23,13.24,13.22,13.22,61200.0,11.9008,11.9098,11.8918,11.8918,61200.0
2015-01-13 15:45:00,13.22,13.22,13.2,13.21,61600.0,11.8918,11.8918,11.8738,11.8828,61600.0
2015-01-13 15:50:00,13.21,13.21,13.18,13.2,111200.0,11.8828,11.8828,11.8558,11.8738,111200.0
2015-01-13 15:55:00,13.2,13.21,13.19,13.21,156800.0,11.8738,11.8828,11.8648,11.8828,156800.0
2015-01-14 09:30:00,13.02,13.04,12.97,13.03,142000.0,11.7119,11.7298,11.6669,11.7209,142000.0
2015-01-14 09:35:00,13.02,13.09,13.02,13.06,40000.0,11.7119,11.7748,11.7119,11.7478,40000.0
2015-01-14 09:40:00,13.06,13.07,13.04,13.06,30000.0,11.7478,11.7568,11.7298,11.7478,30000.0
2015-01-14 09:45:00,13.06,13.09,13.04,13.07,31600.0,11.7478,11.7748,11.7298,11.7568,31600.0
2015-01-14 09:50:00,13.06,13.08,13.05,13.06,10400.0,11.7478,11.7658,11.7388,11.7478,10400.0
2015-01-14 09:55:00,13.07,13.1,13.07,13.09,40000.0,11.7568,11.7838,11.7568,11.7748,40000.0
2015-01-14 10:00:00,13.1,13.11,13.09,13.11,14000.0,11.7838,11.7928,11.7748,11.7928,14000.0
2015-01-14 10:05:00,13.12,13.16,13.12,13.16,11200.0,11.8018,11.8378,11.8018,11.8378,11200.0
2015-01-14 10:10:00,13.17,13.17,13.13,13.13,13200.0,11.8468,11.8468,11.8108,11.8108,13200.0
2015-01-14 10:15:00,13.13,13.13,13.11,13.12,8400.0,11.8108,11.8108,11.7928,11.8018,8400.0
2015-01-14 10:20:00,13.11,13.12,13.11,13.11,6000.0,11.7928,11.8018,11.7928,11.7928,6000.0
2015-01-14 10:25:00,13.11,13.13,13.11,13.13,11600.0,11.7928,11.8108,11.7928,11.8108,11600.0
2015-01-14 10:30:00,13.12,13.12,13.08,13.1,20000.0,11.8018,11.8018,11.7658,11.7838,20000.0
2015-01-14 10:35:00,13.11,13.12,13.08,13.08,15200.0,11.7928,11.8018,11.7658,11.7658,15200.0
2015-01-14 10:40:00,13.09,13.12,13.08,13.12,10800.0,11.7748,11.8018,11.7658,11.8018,10800.0
2015-01-14 10:45:00,13.12,13.12,13.11,13.12,6800.0,11.8018,11.8018,11.7928,11.8018,6800.0
2015-01-14 10:50:00,13.12,13.13,13.11,13.11,13600.0,11.8018,11.8108,11.7928,11.7928,13600.0
2015-01-14 10:55:00,13.11,13.13,13.11,13.13,5600.0,11.7928,11.8108,11.7928,11.8108,5600.0
2015-01-14 11:00:00,13.12,13.12,13.09,13.1,8400.0,11.8018,11.8018,11.7748,11.7838,8400.0
2015-01-14 11:05:00,13.09,13.1,13.08,13.08,6800.0,11.7748,11.7838,11.7658,11.7658,6800.0
2015-01-14 11:10:00,13.08,13.09,13.07,13.07,11200.0,11.7658,11.7748,11.7568,11.7568,11200.0
2015-01-14 11:15:00,13.06,13.08,13.06,13.06,13600.0,11.7478,11.7658,11.7478,11.7478,13600.0
2015-01-14 11:20:00,13.06,13.08,13.06,13.08,21600.0,11.7478,11.7658,11.7478,11.7658,21600.0
2015-01-14 11:25:00,13.07,13.08,13.06,13.06,28400.0,11.7568,11.7658,11.7478,11.7478,28400.0
2015-01-14 11:30:00,13.06,13.06,13.05,13.05,70400.0,11.7478,11.7478,11.7388,11.7388,70400.0
2015-01-14 11:35:00,13.06,13.07,13.05,13.07,18400.0,11.7478,11.7568,11.7388,11.7568,18400.0
2015-01-14 11:40:00,13.09,13.1,13.08,13.08,16800.0,11.7748,11.7838,11.7658,11.7658,16800.0
2015-01-14 11:45:00,13.08,13.1,13.08,13.09,21600.0,11.7658,11.7838,11.7658,11.7748,21600.0
2015-01-14 11:50:00,13.08,13.1,13.06,13.06,19600.0,11.7658,11.7838,11.7478,11.7478,19600.0
2015-01-14 11:55:00,13.07,13.07,13.05,13.06,11600.0,11.7568,11.7568,11.7388,11.7478,11600.0
2015-01-14 12:00:00,13.06,13.06,13.05,13.06,20800.0,11.7478,11.7478,11.7388,11.7478,20800.0
2015-01-14 12:05:00,13.07,13.07,13.04,13.04,10400.0,11.7568,11.7568,11.7298,11.7298,10400.0
2015-01-14 12:10:00,13.04,13.04,13.03,13.03,8800.0,11.7298,11.7298,11.7209,11.7209,8800.0
2015-01-14 12:15:00,13.03,13.04,13.02,13.02,8800.0,11.7209,11.7298,11.7119,11.7119,8800.0
2015-01-14 12:20:00,13.02,13.05,13.02,13.05,17600.0,11.7119,11.7388,11.7119,11.7388,17600.0
2015-01-14 12:25:00,13.05,13.05,13.03,13.04,11600.0,11.7388,11.7388,11.7209,11.7298,11600.0
2015-01-14 12:30:00,13.04,13.04,13.03,13.04,13200.0,11.7298,11.7298,11.7209,11.7298,13200.0
2015-01-14 12:35:00,13.04,13.06,13.04,13.06,13200.0,11.7298,11.7478,11.7298,11.7478,13200.0
2015-01-14 12:40:00,13.06,13.07,13.05,13.05,20000.0,11.7478,11.7568,11.7388,11.7388,20000.0
2015-01-14 12:45:00,13.05,13.06,13.04,13.04,19600.0,11.7388,11.7478,11.7298,11.7298,19600.0
2015-01-14 12:50:00,13.04,13.05,13.03,13.03,10000.0,11.7298,11.7388,11.7209,11.7209,10000.0
2015-01-14 12:55:00,13.03,13.06,13.03,13.05,10400.0,11.7209,11.7478,11.7209,11.7388,10400.0
2015-01-14 13:00:00,13.06,13.06,13.04,13.05,14000.0,11.7478,11.7478,11.7298,11.7388,14000.0
2015-01-14 13:05:00,13.05,13.05,13.03,13.03,18000.0,11.7388,11.7388,11.7209,11.7209,18000.0
2015-01-14 13:10:00,13.03,13.04,13.01,13.02,34000.0,11.7209,11.7298,11.7029,11.7119,34000.0
2015-01-14 13:15:00,13.02,13.04,13.01,13.04,8800.0,11.7119,11.7298,11.7029,11.7298,8800.0
2015-01-14 13:20:00,13.03,13.03,13.01,13.01,12400.0,11.7209,11.7209,11.7029,11.7029,12400.0
2015-01-14 13:25:00,13.01,13.02,13.01,13.02,10800.0,11.7029,11.7119,11.7029,11.7119,10800.0
2015-01-14 13:30:00,13.02,13.02,13.0,13.02,16800.0,11.7119,11.7119,11.6939,11.7119,16800.0
2015-01-14 13:35:00,13.02,13.02,12.99,12.99,32000.0,11.7119,11.7119,11.6849,11.6849,32000.0
2015-01-14 13:40:00,12.99,12.99,12.97,12.97,34000.0,11.6849,11.6849,11.6669,11.6669,34000.0
2015-01-14 13:45:00,12.96,12.99,12.96,12.97,26000.0,11.6579,11.6849,11.6579,11.6669,26000.0
2015-01-14 13:50:00,12.97,12.97,12.96,12.96,29200.0,11.6669,11.6669,11.6579,11.6579,29200.0
2015-01-14 13:55:00,12.96,12.97,12.95,12.97,23600.0,11.6579,11.6669,11.6489,11.6669,23600.0
2015-01-14 14:00:00,12.97,12.99,12.97,12.98,21200.0,11.6669,11.6849,11.6669,11.6759,21200.0
2015-01-14 14:05:00,12.99,12.99,12.97,12.98,24000.0,11.6849,11.6849,11.6669,11.6759,24000.0
2015-01-14 14:10:00,12.97,13.01,12.97,13.01,17600.0,11.6669,11.7029,11.6669,11.7029,17600.0
2015-01-14 14:15:00,13.02,13.04,13.02,13.04,34800.0,11.7119,11.7298,11.7119,11.7298,34800.0
2015-01-14 14:20:00,13.04,13.04,13.03,13.03,11600.0,11.7298,11.7298,11.7209,11.7209,11600.0
2015-01-14 14:25:00,13.03,13.06,13.03,13.05,14800.0,11.7209,11.7478,11.7209,11.7388,14800.0
2015-01-14 14:30:00,13.05,13.09,13.04,13.08,26400.0,11.7388,11.7748,11.7298,11.7658,26400.0
2015-01-14 14:35:00,13.08,13.08,13.05,13.06,11200.0,11.7658,11.7658,11.7388,11.7478,11200.0
2015-01-14 14:40:00,13.07,13.07,13.05,13.06,18000.0,11.7568,11.7568,11.7388,11.7478,18000.0
2015-01-14 14:45:00,13.06,13.06,13.05,13.05,12400.0,11.7478,11.7478,11.7388,11.7388,12400.0
2015-01-14 14:50:00,13.05,13.05,13.03,13.03,24400.0,11.7388,11.7388,11.7209,11.7209,24400.0
2015-01-14 14:55:00,13.03,13.04,13.02,13.03,26800.0,11.7209,11.7298,11.7119,11.7209,26800.0
2015-01-14 15:00:00,13.03,13.05,13.03,13.05,45200.0,11.7209,11.7388,11.7209,11.7388,45200.0
2015-01-14 15:05:00,13.05,13.07,13.04,13.06,41600.0,11.7388,11.7568,11.7298,11.7478,41600.0
2015-01-14 15:10:00,13.05,13.06,13.03,13.06,28800.0,11.7388,11.7478,11.7209,11.7478,28800.0
2015-01-14 15:15:00,13.06,13.1,13.06,13.1,39200.0,11.7478,11.7838,11.7478,11.7838,39200.0
2015-01-14 15:20:00,13.1,13.12,13.1,13.11,30000.0,11.7838,11.8018,11.7838,11.7928,30000.0
2015-01-14 15:25:00,13.11,13.13,13.09,13.12,64800.0,11.7928,11.8108,11.7748,11.8018,64800.0
2015-01-14 15:30:00,13.11,13.12,13.06,13.08,71200.0,11.7928,11.8018,11.7478,11.7658,71200.0
2015-01-14 15:35:00,13.08,13.09,13.06,13.08,82000.0,11.7658,11.7748,11.7478,11.7658,82000.0
2015-01-14 15:40:00,13.08,13.11,13.08,13.1,71200.0,11.7658,11.7928,11.7658,11.7838,71200.0
2015-01-14 15:45:00,13.1,13.12,13.09,13.12,180800.0,11.7838,11.8018,11.7748,11.8018,180800.0
2015-01-14 15:50:00,13.12,13.12,13.11,13.12,71600.0,11.8018,11.8018,11.7928,11.8018,71600.0
2015-01-14 15:55:00,13.12,13.13,13.11,13.12,153200.0,11.8018,11.8108,11.7928,11.8018,153200.0
2015-01-15 09:30:00,13.18,13.21,13.13,13.13,36800.0,11.8558,11.8828,11.8108,11.8108,36800.0
2015-01-15 09:35:00,13.13,13.13,13.13,13.13,0.0,11.8108,11.8108,11.8108,11.8108,0.0
2015-01-15 09:40:00,13.09,13.09,13.06,13.06,24000.0,11.7748,11.7748,11.7478,11.7478,24000.0
2015-01-15 09:45:00,13.06,13.08,13.05,13.05,8400.0,11.7478,11.7658,11.7388,11.7388,8400.0
2015-01-15 09:50:00,13.06,13.09,13.05,13.06,44000.0,11.7478,11.7748,11.7388,11.7478,44000.0
2015-01-15 09:55:00,13.06,13.08,13.04,13.06,27200.0,11.7478,11.7658,11.7298,11.7478,27200.0
2015-01-15 10:00:00,13.04,13.06,13.03,13.05,23200.0,11.7298,11.7478,11.7209,11.7388,23200.0
2015-01-15 10:05:00,13.05,13.07,13.04,13.07,10800.0,11.7388,11.7568,11.7298,11.7568,10800.0
2015-01-15 10:10:00,13.06,13.09,13.06,13.09,43600.0,11.7478,11.7748,11.7478,11.7748,43600.0
2015-01-15 10:15:00,13.08,13.12,13.08,13.12,7600.0,11.7658,11.8018,11.7658,11.8018,7600.0
2015-01-15 10:20:00,13.12,13.13,13.11,13.12,8800.0,11.8018,11.8108,11.7928,11.8018,8800.0
2015-01-15 10:25:00,13.13,13.17,13.13,13.17,9600.0,11.8108,11.8468,11.8108,11.8468,9600.0
2015-01-15 10:30:00,13.17,13.19,13.17,13.19,10000.0,11.8468,11.8648,11.8468,11.8648,10000.0
2015-01-15 10:35:00,13.17,13.17,13.15,13.15,8400.0,11.8468,11.8468,11.8288,11.8288,8400.0
2015-01-15 10:40:00,13.15,13.15,13.14,13.14,21600.0,11.8288,11.8288,11.8198,11.8198,21600.0
2015-01-15 10:45:00,13.15,13.15,13.13,13.13,30800.0,11.8288,11.8288,11.8108,11.8108,30800.0
2015-01-15 10:50:00,13.14,13.15,13.13,13.14,21600.0,11.8198,11.8288,11.8108,11.8198,21600.0
2015-01-15 10:55:00,13.14,13.14,13.1,13.11,13200.0,11.8198,11.8198,11.7838,11.7928,13200.0
2015-01-15 11:00:00,13.11,13.11,13.09,13.09,20400.0,11.7928,11.7928,11.7748,11.7748,20400.0
2015-01-15 11:05:00,13.09,13.09,13.07,13.09,22400.0,11.7748,11.7748,11.7568,11.7748,22400.0
2015-01-15 11:10:00,13.09,13.11,13.09,13.11,7200.0,11.7748,11.7928,11.7748,11.7928,7200.0
2015-01-15 11:15:00,13.11,13.11,13.07,13.08,37200.0,11.7928,11.7928,11.7568,11.7658,37200.0
2015-01-15 11:20:00,13.08,13.08,13.06,13.06,9200.0,11.7658,11.7658,11.7478,11.7478,9200.0
2015-01-15 11:25:00,13.06,13.06,13.04,13.04,30000.0,11.7478,11.7478,11.7298,11.7298,30000.0
2015-01-15 11:30:00,13.04,13.06,13.03,13.06,30400.0,11.7298,11.7478,11.7209,11.7478,30400.0
2015-01-15 11:35:00,13.06,13.06,13.03,13.04,13200.0,11.7478,11.7478,11.7209,11.7298,13200.0
2015-01-15 11:40:00,13.04,13.07,13.04,13.06,24400.0,11.7298,11.7568,11.7298,11.7478,24400.0
2015-01-15 11:45:00,13.06,13.09,13.06,13.06,16400.0,11.7478,11.7748,11.7478,11.7478,16400.0
2015-01-15 11:50:00,13.06,13.06,13.05,13.06,13600.0,11.7478,11.7478,11.7388,11.7478,13600.0
2015-01-15 11:55:00,13.06,13.06,13.05,13.06,6000.0,11.7478,11.7478,11.7388,11.7478,6000.0
2015-01-15 12:00:00,13.06,13.07,13.06,13.06,9200.0,11.7478,11.7568,11.7478,11.7478,9200.0
2015-01-15 12:05:00,13.06,13.07,13.06,13.07,16400.0,11.7478,11.7568,11.7478,11.7568,16400.0
2015-01-15 12:10:00,13.07,13.09,13.07,13.08,16400.0,11.7568,11.7748,11.7568,11.7658,16400.0
2015-01-15 12:15:00,13.08,13.08,13.05,13.05,27200.0,11.7658,11.7658,11.7388,11.7388,27200.0
2015-01-15 12:20:00,13.06,13.06,13.04,13.05,21200.0,11.7478,11.7478,11.7298,11.7388,21200.0
2015-01-15 12:25:00,13.05,13.06,13.05,13.06,29600.0,11.7388,11.7478,11.7388,11.7478,29600.0
2015-01-15 12:30:00,13.05,13.05,13.04,13.05,14400.0,11.7388,11.7388,11.7298,11.7388,14400.0
2015-01-15 12:35:00,13.03,13.03,13.02,13.03,14400.0,11.7209,11.7209,11.7119,11.7209,14400.0
2015-01-15 12:40:00,13.02,13.02,12.99,12.99,12800.0,11.7119,11.7119,11.6849,11.6849,12800.0
2015-01-15 12:45:00,12.98,12.99,12.98,12.99,18000.0,11.6759,11.6849,11.6759,11.6849,18000.0
2015-01-15 12:50:00,12.99,13.03,12.99,13.03,15200.0,11.6849,11.7209,11.6849,11.7209,15200.0
2015-01-15 12:55:00,13.02,13.02,13.01,13.02,8000.0,11.7119,11.7119,11.7029,11.7119,8000.0
2015-01-15 13:00:00,13.02,13.04,13.01,13.04,12800.0,11.7119,11.7298,11.7029,11.7298,12800.0
2015-01-15 13:05:00,13.05,13.05,13.03,13.03,5600.0,11.7388,11.7388,11.7209,11.7209,5600.0
2015-01-15 13:10:00,13.04,13.05,13.03,13.04,20000.0,11.7298,11.7388,11.7209,11.7298,20000.0
2015-01-15 13:15:00,13.05,13.05,13.04,13.04,18800.0,11.7388,11.7388,11.7298,11.7298,18800.0
2015-01-15 13:20:00,13.04,13.04,13.02,13.03,10800.0,11.7298,11.7298,11.7119,11.7209,10800.0
2015-01-15 13:25:00,13.03,13.03,13.01,13.01,15200.0,11.7209,11.7209,11.7029,11.7029,15200.0
2015-01-15 13:30:00,13.01,13.02,13.01,13.02,10400.0,11.7029,11.7119,11.7029,11.7119,10400.0
2015-01-15 13:35:00,13.02,13.02,13.0,13.0,7200.0,11.7119,11.7119,11.6939,11.6939,7200.0
2015-01-15 13:40:00,13.0,13.01,12.99,13.0,54000.0,11.6939,11.7029,11.6849,11.6939,54000.0
2015-01-15 13:45:00,13.01,13.02,12.99,13.02,12000.0,11.7029,11.7119,11.6849,11.7119,12000.0
2015-01-15 13:50:00,13.02,13.05,13.02,13.05,8400.0,11.7119,11.7388,11.7119,11.7388,8400.0
2015-01-15 13:55:00,13.04,13.04,13.03,13.03,3200.0,11.7298,11.7298,11.7209,11.7209,3200.0
2015-01-15 14:00:00,13.03,13.04,13.02,13.04,10000.0,11.7209,11.7298,11.7119,11.7298,10000.0
2015-01-15 14:05:00,13.03,13.05,13.03,13.05,14000.0,11.7209,11.7388,11.7209,11.7388,14000.0
2015-01-15 14:10:00,13.05,13.05,13.03,13.04,42800.0,11.7388,11.7388,11.7209,11.7298,42800.0
2015-01-15 14:15:00,13.04,13.06,13.04,13.05,35200.0,11.7298,11.7478,11.7298,11.7388,35200.0
2015-01-15 14:20:00,13.05,13.06,13.04,13.05,22000.0,11.7388,11.7478,11.7298,11.7388,22000.0
2015-01-15 14:25:00,13.06,13.06,13.04,13.05,12400.0,11.7478,11.7478,11.7298,11.7388,12400.0
2015-01-15 14:30:00,13.04,13.06,13.04,13.06,8000.0,11.7298,11.7478,11.7298,11.7478,8000.0
2015-01-15 14:35:00,13.06,13.08,13.06,13.08,17200.0,11.7478,11.7658,11.7478,11.7658,17200.0
2015-01-15 14:40:00,13.08,13.08,13.07,13.08,16400.0,11.7658,11.7658,11.7568,11.7658,16400.0
2015-01-15 14:45:00,13.07,13.08,13.06,13.06,18800.0,11.7568,11.7658,11.7478,11.7478,18800.0
2015-01-15 14:50:00,13.06,13.07,13.06,13.06,8400.0,11.7478,11.7568,11.7478,11.7478,8400.0
2015-01-15 14:55:00,13.07,13.09,13.06,13.08,20800.0,11.7568,11.7748,11.7478,11.7658,20800.0
2015-01-15 15:00:00,13.08,13.09,13.07,13.07,8400.0,11.7658,11.7748,11.7568,11.7568,8400.0
2015-01-15 15:05:00,13.07,13.07,13.05,13.06,13600.0,11.7568,11.7568,11.7388,11.7478,13600.0
2015-01-15 15:10:00,13.06,13.06,13.03,13.03,18400.0,11.7478,11.7478,11.7209,11.7209,18400.0
2015-01-15 15:15:00,13.04,13.04,13.03,13.04,20000.0,11.7298,11.7298,11.7209,11.7298,20000.0
2015-01-15 15:20:00,13.04,13.05,13.03,13.04,20800.0,11.7298,11.7388,11.7209,11.7298,20800.0
2015-01-15 15:25:00,13.05,13.06,13.05,13.06,24000.0,11.7388,11.7478,11.7388,11.7478,24000.0
2015-01-15 15:30:00,13.06,13.07,13.04,13.07,29600.0,11.7478,11.7568,11.7298,11.7568,29600.0
2015-01-15 15:35:00,13.06,13.06,13.03,13.04,80800.0,11.7478,11.7478,11.7209,11.7298,80800.0
2015-01-15 15:40:00,13.04,13.06,13.03,13.04,32400.0,11.7298,11.7478,11.7209,11.7298,32400.0
2015-01-15 15:45:00,13.04,13.04,13.02,13.03,74800.0,11.7298,11.7298,11.7119,11.7209,74800.0
2015-01-15 15:50:00,13.03,13.03,12.99,12.99,140800.0,11.7209,11.7209,11.6849,11.6849,140800.0
2015-01-15 15:55:00,12.99,12.99,12.98,12.98,273200.0,11.6849,11.6849,11.6759,11.6759,273200.0
2015-01-16 09:30:00,12.94,12.97,12.92,12.96,393200.0,11.6399,11.6669,11.6219,11.6579,393200.0
2015-01-16 09:35:00,12.99,13.03,12.97,13.0,10800.0,11.6849,11.7209,11.6669,11.6939,10800.0
2015-01-16 09:40:00,12.99,13.01,12.99,12.99,10800.0,11.6849,11.7029,11.6849,11.6849,10800.0
2015-01-16 09:45:00,12.99,13.01,12.97,12.98,61200.0,11.6849,11.7029,11.6669,11.6759,61200.0
2015-01-16 09:50:00,12.99,12.99,12.96,12.96,11200.0,11.6849,11.6849,11.6579,11.6579,11200.0
2015-01-16 09:55:00,12.95,12.96,12.94,12.95,14000.0,11.6489,11.6579,11.6399,11.6489,14000.0
2015-01-16 10:00:00,12.97,12.99,12.94,12.95,36800.0,11.6669,11.6849,11.6399,11.6489,36800.0
2015-01-16 10:05:00,12.97,12.97,12.93,12.93,20000.0,11.6669,11.6669,11.6309,11.6309,20000.0
2015-01-16 10:10:00,12.94,12.94,12.92,12.92,15600.0,11.6399,11.6399,11.6219,11.6219,15600.0
2015-01-16 10:15:00,12.92,12.97,12.92,12.97,33200.0,11.6219,11.6669,11.6219,11.6669,33200.0
2015-01-16 10:20:00,12.96,12.99,12.95,12.99,27200.0,11.6579,11.6849,11.6489,11.6849,27200.0
2015-01-16 10:25:00,12.99,13.01,12.98,13.0,12000.0,11.6849,11.7029,11.6759,11.6939,12000.0
2015-01-16 10:30:00,13.01,13.03,13.01,13.03,10800.0,11.7029,11.7209,11.7029,11.7209,10800.0
2015-01-16 10:35:00,13.01,13.02,12.99,12.99,42000.0,11.7029,11.7119,11.6849,11.6849,42000.0
2015-01-16 10:40:00,12.99,13.0,12.97,12.98,60000.0,11.6849,11.6939,11.6669,11.6759,60000.0
2015-01-16 10:45:00,12.98,12.99,12.96,12.97,44000.0,11.6759,11.6849,11.6579,11.6669,44000.0
2015-01-16 10:50:00,12.96,12.99,12.96,12.99,53600.0,11.6579,11.6849,11.6579,11.6849,53600.0
2015-01-16 10:55:00,12.98,13.02,12.98,13.02,36800.0,11.6759,11.7119,11.6759,11.7119,36800.0
2015-01-16 11:00:00,13.02,13.04,13.02,13.02,25200.0,11.7119,11.7298,11.7119,11.7119,25200.0
2015-01-16 11:05:00,13.02,13.03,13.0,13.01,54400.0,11.7119,11.7209,11.6939,11.7029,54400.0
2015-01-16 11:10:00,13.01,13.01,12.99,12.99,23200.0,11.7029,11.7029,11.6849,11.6849,23200.0
2015-01-16 11:15:00,12.99,13.02,12.99,13.01,62800.0,11.6849,11.7119,11.6849,11.7029,62800.0
2015-01-16 11:20:00,13.01,13.01,13.0,13.0,14000.0,11.7029,11.7029,11.6939,11.6939,14000.0
2015-01-16 11:25:00,12.99,13.0,12.98,12.98,62800.0,11.6849,11.6939,11.6759,11.6759,62800.0
2015-01-16 11:30:00,12.99,13.0,12.99,12.99,9600.0,11.6849,11.6939,11.6849,11.6849,9600.0
2015-01-16 11:35:00,12.99,13.02,12.99,13.01,51600.0,11.6849,11.7119,11.6849,11.7029,51600.0
2015-01-16 11:40:00,13.01,13.01,13.0,13.0,114400.0,11.7029,11.7029,11.6939,11.6939,114400.0
2015-01-16 11:45:00,13.0,13.01,12.99,12.99,59200.0,11.6939,11.7029,11.6849,11.6849,59200.0
2015-01-16 11:50:00,12.99,12.99,12.98,12.99,51600.0,11.6849,11.6849,11.6759,11.6849,51600.0
2015-01-16 11:55:00,12.99,13.01,12.99,13.01,48000.0,11.6849,11.7029,11.6849,11.7029,48000.0
2015-01-16 12:00:00,13.02,13.04,13.01,13.03,76800.0,11.7119,11.7298,11.7029,11.7209,76800.0
2015-01-16 12:05:00,13.04,13.04,13.02,13.02,12400.0,11.7298,11.7298,11.7119,11.7119,12400.0
2015-01-16 12:10:00,13.01,13.02,13.01,13.01,12000.0,11.7029,11.7119,11.7029,11.7029,12000.0
2015-01-16 12:15:00,13.02,13.02,13.01,13.02,5600.0,11.7119,11.7119,11.7029,11.7119,5600.0
2015-01-16 12:20:00,13.02,13.02,13.01,13.02,19200.0,11.7119,11.7119,11.7029,11.7119,19200.0
2015-01-16 12:25:00,13.02,13.03,13.02,13.03,15200.0,11.7119,11.7209,11.7119,11.7209,15200.0
2015-01-16 12:30:00,13.03,13.03,13.02,13.03,8800.0,11.7209,11.7209,11.7119,11.7209,8800.0
2015-01-16 12:35:00,13.04,13.04,13.04,13.04,11600.0,11.7298,11.7298,11.7298,11.7298,11600.0
2015-01-16 12:40:00,13.04,13.07,13.04,13.07,32000.0,11.7298,11.7568,11.7298,11.7568,32000.0
2015-01-16 12:45:00,13.06,13.06,13.06,13.06,8400.0,11.7478,11.7478,11.7478,11.7478,8400.0
2015-01-16 12:50:00,13.06,13.08,13.06,13.08,18000.0,11.7478,11.7658,11.7478,11.7658,18000.0
2015-01-16 12:55:00,13.07,13.08,13.05,13.06,18800.0,11.7568,11.7658,11.7388,11.7478,18800.0
2015-01-16 13:00:00,13.06,13.06,13.04,13.04,28800.0,11.7478,11.7478,11.7298,11.7298,28800.0
2015-01-16 13:05:00,13.04,13.06,13.04,13.05,24400.0,11.7298,11.7478,11.7298,11.7388,24400.0
2015-01-16 13:10:00,13.06,13.06,13.05,13.05,10400.0,11.7478,11.7478,11.7388,11.7388,10400.0
2015-01-16 13:15:00,13.05,13.05,13.04,13.04,12400.0,11.7388,11.7388,11.7298,11.7298,12400.0
2015-01-16 13:20:00,13.05,13.05,13.03,13.04,20800.0,11.7388,11.7388,11.7209,11.7298,20800.0
2015-01-16 13:25:00,13.04,13.04,13.03,13.04,18800.0,11.7298,11.7298,11.7209,11.7298,18800.0
2015-01-16 13:30:00,13.04,13.05,13.03,13.05,12000.0,11.7298,11.7388,11.7209,11.7388,12000.0
2015-01-16 13:35:00,13.05,13.06,13.05,13.06,10400.0,11.7388,11.7478,11.7388,11.7478,10400.0
2015-01-16 13:40:00,13.06,13.07,13.06,13.07,20400.0,11.7478,11.7568,11.7478,11.7568,20400.0
2015-01-16 13:45:00,13.07,13.08,13.06,13.08,12800.0,11.7568,11.7658,11.7478,11.7658,12800.0
2015-01-16 13:50:00,13.07,13.08,13.07,13.08,10800.0,11.7568,11.7658,11.7568,11.7658,10800.0
2015-01-16 13:55:00,13.08,13.08,13.06,13.07,40800.0,11.7658,11.7658,11.7478,11.7568,40800.0
2015-01-16 14:00:00,13.07,13.07,13.06,13.06,14400.0,11.7568,11.7568,11.7478,11.7478,14400.0
2015-01-16 14:05:00,13.06,13.07,13.06,13.06,10000.0,11.7478,11.7568,11.7478,11.7478,10000.0
2015-01-16 14:10:00,13.06,13.06,13.05,13.06,16400.0,11.7478,11.7478,11.7388,11.7478,16400.0
2015-01-16 14:15:00,13.06,13.07,13.06,13.06,12400.0,11.7478,11.7568,11.7478,11.7478,12400.0
2015-01-16 14:20:00,13.06,13.07,13.06,13.06,6800.0,11.7478,11.7568,11.7478,11.7478,6800.0
2015-01-16 14:25:00,13.06,13.06,13.05,13.05,78000.0,11.7478,11.7478,11.7388,11.7388,78000.0
2015-01-16 14:30:00,13.05,13.05,13.04,13.05,23600.0,11.7388,11.7388,11.7298,11.7388,23600.0
2015-01-16 14:35:00,13.05,13.05,13.04,13.05,26400.0,11.7388,11.7388,11.7298,11.7388,26400.0
2015-01-16 14:40:00,13.05,13.06,13.05,13.05,64400.0,11.7388,11.7478,11.7388,11.7388,64400.0
2015-01-16 14:45:00,13.05,13.05,13.04,13.05,26400.0,11.7388,11.7388,11.7298,11.7388,26400.0
2015-01-16 14:50:00,13.05,13.06,13.05,13.06,27200.0,11.7388,11.7478,11.7388,11.7478,27200.0
2015-01-16 14:55:00,13.06,13.07,13.06,13.06,20800.0,11.7478,11.7568,11.7478,11.7478,20800.0
2015-01-16 15:00:00,13.06,13.06,13.05,13.06,26400.0,11.7478,11.7478,11.7388,11.7478,26400.0
2015-01-16 15:05:00,13.06,13.06,13.05,13.06,22800.0,11.7478,11.7478,11.7388,11.7478,22800.0
2015-01-16 15:10:00,13.06,13.06,13.04,13.05,31200.0,11.7478,11.7478,11.7298,11.7388,31200.0
2015-01-16 15:15:00,13.05,13.06,13.05,13.05,38800.0,11.7388,11.7478,11.7388,11.7388,38800.0
2015-01-16 15:20:00,13.05,13.08,13.05,13.08,34400.0,11.7388,11.7658,11.7388,11.7658,34400.0
2015-01-16 15:25:00,13.08,13.08,13.06,13.07,19600.0,11.7658,11.7658,11.7478,11.7568,19600.0
2015-01-16 15:30:00,13.06,13.07,13.06,13.07,44400.0,11.7478,11.7568,11.7478,11.7568,44400.0
2015-01-16 15:35:00,13.07,13.11,13.07,13.11,40400.0,11.7568,11.7928,11.7568,11.7928,40400.0
2015-01-16 15:40:00,13.11,13.11,13.1,13.1,120400.0,11.7928,11.7928,11.7838,11.7838,120400.0
2015-01-16 15:45:00,13.1,13.12,13.09,13.11,218000.0,11.7838,11.8018,11.7748,11.7928,218000.0
2015-01-16 15:50:00,13.11,13.12,13.11,13.11,155200.0,11.7928,11.8018,11.7928,11.7928,155200.0
2015-01-16 15:55:00,13.11,13.11,13.1,13.11,324800.0,11.7928,11.7928,11.7838,11.7928,324800.0
2015-01-20 09:30:00,13.13,13.16,13.09,13.1,202800.0,11.8108,11.8378,11.7748,11.7838,202800.0
2015-01-20 09:35:00,13.09,13.12,13.04,13.07,58000.0,11.7748,11.8018,11.7298,11.7568,58000.0
2015-01-20 09:40:00,13.06,13.07,12.98,13.01,160800.0,11.7478,11.7568,11.6759,11.7029,160800.0
2015-01-20 09:45:00,12.99,13.03,12.99,13.01,56800.0,11.6849,11.7209,11.6849,11.7029,56800.0
2015-01-20 09:50:00,13.0,13.02,12.98,12.98,65600.0,11.6939,11.7119,11.6759,11.6759,65600.0
2015-01-20 09:55:00,12.98,12.98,12.93,12.96,76000.0,11.6759,11.6759,11.6309,11.6579,76000.0
2015-01-20 10:00:00,12.96,12.98,12.95,12.97,46000.0,11.6579,11.6759,11.6489,11.6669,46000.0
2015-01-20 10:05:00,12.98,13.07,12.98,13.06,126800.0,11.6759,11.7568,11.6759,11.7478,126800.0
2015-01-20 10:10:00,13.06,13.08,13.05,13.05,67200.0,11.7478,11.7658,11.7388,11.7388,67200.0
2015-01-20 10:15:00,13.06,13.06,13.03,13.04,50000.0,11.7478,11.7478,11.7209,11.7298,50000.0
2015-01-20 10:20:00,13.04,13.07,13.04,13.06,69200.0,11.7298,11.7568,11.7298,11.7478,69200.0
2015-01-20 10:25:00,13.06,13.06,13.05,13.06,31600.0,11.7478,11.7478,11.7388,11.7478,31600.0
2015-01-20 10:30:00,13.06,13.08,13.05,13.05,62400.0,11.7478,11.7658,11.7388,11.7388,62400.0
2015-01-20 10:35:00,13.06,13.06,13.04,13.04,57600.0,11.7478,11.7478,11.7298,11.7298,57600.0
2015-01-20 10:40:00,13.04,13.04,12.99,13.0,37600.0,11.7298,11.7298,11.6849,11.6939,37600.0
2015-01-20 10:45:00,13.0,13.02,12.99,13.02,31600.0,11.6939,11.7119,11.6849,11.7119,31600.0
2015-01-20 10:50:00,13.02,13.03,13.01,13.02,54800.0,11.7119,11.7209,11.7029,11.7119,54800.0
2015-01-20 10:55:00,13.02,13.03,12.99,13.0,59200.0,11.7119,11.7209,11.6849,11.6939,59200.0
2015-01-20 11:00:00,12.99,13.0,12.97,12.99,30000.0,11.6849,11.6939,11.6669,11.6849,30000.0
2015-01-20 11:05:00,12.99,13.03,12.99,13.03,56400.0,11.6849,11.7209,11.6849,11.7209,56400.0
2015-01-20 11:10:00,13.03,13.04,13.02,13.04,40000.0,11.7209,11.7298,11.7119,11.7298,40000.0
2015-01-20 11:15:00,13.04,13.04,13.02,13.03,52800.0,11.7298,11.7298,11.7119,11.7209,52800.0
2015-01-20 11:20:00,13.03,13.05,13.03,13.03,47200.0,11.7209,11.7388,11.7209,11.7209,47200.0
2015-01-20 11:25:00,13.03,13.03,13.01,13.02,39600.0,11.7209,11.7209,11.7029,11.7119,39600.0
2015-01-20 11:30:00,13.03,13.04,13.01,13.02,45600.0,11.7209,11.7298,11.7029,11.7119,45600.0
2015-01-20 11:35:00,13.02,13.02,13.0,13.02,38000.0,11.7119,11.7119,11.6939,11.7119,38000.0
2015-01-20 11:40:00,13.02,13.02,13.01,13.02,20800.0,11.7119,11.7119,11.7029,11.7119,20800.0
2015-01-20 11:45:00,13.02,13.02,12.97,12.97,64400.0,11.7119,11.7119,11.6669,11.6669,64400.0
2015-01-20 11:50:00,12.97,13.0,12.97,13.0,29200.0,11.6669,11.6939,11.6669,11.6939,29200.0
2015-01-20 11:55:00,13.0,13.03,13.0,13.03,56000.0,11.6939,11.7209,11.6939,11.7209,56000.0
2015-01-20 12:00:00,13.03,13.05,13.03,13.04,27600.0,11.7209,11.7388,11.7209,11.7298,27600.0
2015-01-20 12:05:00,13.03,13.07,13.03,13.07,39600.0,11.7209,11.7568,11.7209,11.7568,39600.0
2015-01-20 12:10:00,13.06,13.08,13.06,13.06,18400.0,11.7478,11.7658,11.7478,11.7478,18400.0
2015-01-20 12:15:00,13.07,13.08,13.06,13.07,22000.0,11.7568,11.7658,11.7478,11.7568,22000.0
2015-01-20 12:20:00,13.07,13.08,13.06,13.07,26400.0,11.7568,11.7658,11.7478,11.7568,26400.0
2015-01-20 12:25:00,13.07,13.09,13.07,13.09,37200.0,11.7568,11.7748,11.7568,11.7748,37200.0
2015-01-20 12:30:00,13.09,13.11,13.09,13.09,91200.0,11.7748,11.7928,11.7748,11.7748,91200.0
2015-01-20 12:35:00,13.1,13.1,13.04,13.05,83600.0,11.7838,11.7838,11.7298,11.7388,83600.0
2015-01-20 12:40:00,13.05,13.06,13.05,13.05,69600.0,11.7388,11.7478,11.7388,11.7388,69600.0
2015-01-20 12:45:00,13.05,13.09,13.05,13.05,111200.0,11.7388,11.7748,11.7388,11.7388,111200.0
2015-01-20 12:50:00,13.05,13.06,13.04,13.05,26800.0,11.7388,11.7478,11.7298,11.7388,26800.0
2015-01-20 12:55:00,13.04,13.06,13.04,13.05,97200.0,11.7298,11.7478,11.7298,11.7388,97200.0
2015-01-20 13:00:00,13.05,13.06,13.05,13.06,31200.0,11.7388,11.7478,11.7388,11.7478,31200.0
2015-01-20 13:05:00,13.06,13.07,13.04,13.05,40800.0,11.7478,11.7568,11.7298,11.7388,40800.0
2015-01-20 13:10:00,13.05,13.07,13.05,13.05,34000.0,11.7388,11.7568,11.7388,11.7388,34000.0
2015-01-20 13:15:00,13.05,13.05,13.03,13.04,53600.0,11.7388,11.7388,11.7209,11.7298,53600.0
2015-01-20 13:20:00,13.04,13.06,13.04,13.05,42000.0,11.7298,11.7478,11.7298,11.7388,42000.0
2015-01-20 13:25:00,13.06,13.06,13.05,13.06,27600.0,11.7478,11.7478,11.7388,11.7478,27600.0
2015-01-20 13:30:00,13.06,13.07,13.05,13.06,46400.0,11.7478,11.7568,11.7388,11.7478,46400.0
2015-01-20 13:35:00,13.05,13.06,13.05,13.06,31600.0,11.7388,11.7478,11.7388,11.7478,31600.0
2015-01-20 13:40:00,13.06,13.06,13.04,13.04,24800.0,11.7478,11.7478,11.7298,11.7298,24800.0
2015-01-20 13:45:00,13.05,13.06,13.05,13.06,32400.0,11.7388,11.7478,11.7388,11.7478,32400.0
2015-01-20 13:50:00,13.06,13.06,13.05,13.05,144400.0,11.7478,11.7478,11.7388,11.7388,144400.0
2015-01-20 13:55:00,13.05,13.06,13.05,13.06,8800.0,11.7388,11.7478,11.7388,11.7478,8800.0
2015-01-20 14:00:00,13.06,13.08,13.06,13.08,36400.0,11.7478,11.7658,11.7478,11.7658,36400.0
2015-01-20 14:05:00,13.08,13.08,13.07,13.07,54400.0,11.7658,11.7658,11.7568,11.7568,54400.0
2015-01-20 14:10:00,13.08,13.08,13.06,13.07,30000.0,11.7658,11.7658,11.7478,11.7568,30000.0
2015-01-20 14:15:00,13.07,13.07,13.05,13.05,45600.0,11.7568,11.7568,11.7388,11.7388,45600.0
2015-01-20 14:20:00,13.06,13.06,13.05,13.05,38800.0,11.7478,11.7478,11.7388,11.7388,38800.0
2015-01-20 14:25:00,13.05,13.05,13.03,13.04,54000.0,11.7388,11.7388,11.7209,11.7298,54000.0
2015-01-20 14:30:00,13.04,13.07,13.04,13.07,53600.0,11.7298,11.7568,11.7298,11.7568,53600.0
2015-01-20 14:35:00,13.07,13.08,13.07,13.08,63200.0,11.7568,11.7658,11.7568,11.7658,63200.0
2015-01-20 14:40:00,13.08,13.09,13.08,13.08,64800.0,11.7658,11.7748,11.7658,11.7658,64800.0
2015-01-20 14:45:00,13.08,13.09,13.08,13.09,83600.0,11.7658,11.7748,11.7658,11.7748,83600.0
2015-01-20 14:50:00,13.08,13.08,13.07,13.07,52000.0,11.7658,11.7658,11.7568,11.7568,52000.0
2015-01-20 14:55:00,13.07,13.08,13.07,13.08,42400.0,11.7568,11.7658,11.7568,11.7658,42400.0
2015-01-20 15:00:00,13.08,13.08,13.07,13.08,70000.0,11.7658,11.7658,11.7568,11.7658,70000.0
2015-01-20 15:05:00,13.08,13.08,13.07,13.08,79200.0,11.7658,11.7658,11.7568,11.7658,79200.0
2015-01-20 15:10:00,13.08,13.08,13.07,13.08,70800.0,11.7658,11.7658,11.7568,11.7658,70800.0
2015-01-20 15:15:00,13.08,13.09,13.07,13.09,89200.0,11.7658,11.7748,11.7568,11.7748,89200.0
2015-01-20 15:20:00,13.09,13.1,13.09,13.1,50800.0,11.7748,11.7838,11.7748,11.7838,50800.0
2015-01-20 15:25:00,13.1,13.11,13.1,13.1,89200.0,11.7838,11.7928,11.7838,11.7838,89200.0
2015-01-20 15:30:00,13.1,13.1,13.08,13.09,134400.0,11.7838,11.7838,11.7658,11.7748,134400.0
2015-01-20 15:35:00,13.09,13.09,13.06,13.07,109200.0,11.7748,11.7748,11.7478,11.7568,109200.0
2015-01-20 15:40:00,13.07,13.09,13.07,13.08,97200.0,11.7568,11.7748,11.7568,11.7658,97200.0
2015-01-20 15:45:00,13.08,13.08,13.07,13.08,304800.0,11.7658,11.7658,11.7568,11.7658,304800.0
2015-01-20 15:50:00,13.08,13.08,13.07,13.07,166000.0,11.7658,11.7658,11.7568,11.7568,166000.0
2015-01-20 15:55:00,13.08,13.1,13.07,13.09,323200.0,11.7658,11.7838,11.7568,11.7748,323200.0
2015-01-21 09:30:00,13.0,13.13,12.8,12.87,240000.0,11.6939,11.8108,11.514,11.5769,240000.0
2015-01-21 09:35:00,12.86,13.01,12.84,12.99,71600.0,11.5679,11.7029,11.5499,11.6849,71600.0
2015-01-21 09:40:00,13.0,13.16,12.98,13.09,182800.0,11.6939,11.8378,11.6759,11.7748,182800.0
2015-01-21 09:45:00,13.1,13.12,13.03,13.04,96800.0,11.7838,11.8018,11.7209,11.7298,96800.0
2015-01-21 09:50:00,13.04,13.11,13.04,13.09,156800.0,11.7298,11.7928,11.7298,11.7748,156800.0
2015-01-21 09:55:00,13.1,13.21,13.09,13.18,240800.0,11.7838,11.8828,11.7748,11.8558,240800.0
2015-01-21 10:00:00,13.19,13.29,13.18,13.26,104400.0,11.8648,11.9547,11.8558,11.9277,104400.0
2015-01-21 10:05:00,13.26,13.39,13.26,13.39,212800.0,11.9277,12.0447,11.9277,12.0447,212800.0
2015-01-21 10:10:00,13.4,13.4,13.37,13.38,126000.0,12.0537,12.0537,12.0267,12.0357,126000.0
2015-01-21 10:15:00,13.39,13.47,13.38,13.46,170400.0,12.0447,12.1166,12.0357,12.1077,170400.0
2015-01-21 10:20:00,13.46,13.55,13.44,13.53,216000.0,12.1077,12.1886,12.0897,12.1706,216000.0
2015-01-21 10:25:00,13.52,13.59,13.52,13.55,311200.0,12.1616,12.2246,12.1616,12.1886,311200.0
2015-01-21 10:30:00,13.55,13.64,13.54,13.55,245600.0,12.1886,12.2696,12.1796,12.1886,245600.0
2015-01-21 10:35:00,13.55,13.56,13.46,13.46,124400.0,12.1886,12.1976,12.1077,12.1077,124400.0
2015-01-21 10:40:00,13.46,13.49,13.42,13.49,92800.0,12.1077,12.1346,12.0717,12.1346,92800.0
2015-01-21 10:45:00,13.49,13.58,13.48,13.58,135200.0,12.1346,12.2156,12.1256,12.2156,135200.0
2015-01-21 10:50:00,13.57,13.57,13.51,13.54,102800.0,12.2066,12.2066,12.1526,12.1796,102800.0
2015-01-21 10:55:00,13.54,13.59,13.53,13.54,49200.0,12.1796,12.2246,12.1706,12.1796,49200.0
2015-01-21 11:00:00,13.54,13.56,13.47,13.49,78400.0,12.1796,12.1976,12.1166,12.1346,78400.0
2015-01-21 11:05:00,13.51,13.54,13.5,13.54,59200.0,12.1526,12.1796,12.1436,12.1796,59200.0
2015-01-21 11:10:00,13.55,13.63,13.55,13.62,176800.0,12.1886,12.2606,12.1886,12.2516,176800.0
2015-01-21 11:15:00,13.62,13.65,13.62,13.63,184400.0,12.2516,12.2786,12.2516,12.2606,184400.0
2015-01-21 11:20:00,13.61,13.62,13.54,13.59,153600.0,12.2426,12.2516,12.1796,12.2246,153600.0
2015-01-21 11:25:00,13.59,13.61,13.57,13.61,69200.0,12.2246,12.2426,12.2066,12.2426,69200.0
2015-01-21 11:30:00,13.61,13.65,13.6,13.64,81600.0,12.2426,12.2786,12.2336,12.2696,81600.0
2015-01-21 11:35:00,13.64,13.64,13.6,13.61,72000.0,12.2696,12.2696,12.2336,12.2426,72000.0
2015-01-21 11:40:00,13.6,13.64,13.59,13.63,70400.0,12.2336,12.2696,12.2246,12.2606,70400.0
2015-01-21 11:45:00,13.63,13.65,13.63,13.63,47200.0,12.2606,12.2786,12.2606,12.2606,47200.0
2015-01-21 11:50:00,13.63,13.66,13.63,13.66,88000.0,12.2606,12.2876,12.2606,12.2876,88000.0
2015-01-21 11:55:00,13.65,13.66,13.64,13.65,77200.0,12.2786,12.2876,12.2696,12.2786,77200.0
2015-01-21 12:00:00,13.64,13.66,13.64,13.64,76400.0,12.2696,12.2876,12.2696,12.2696,76400.0
2015-01-21 12:05:00,13.64,13.65,13.6,13.63,104000.0,12.2696,12.2786,12.2336,12.2606,104000.0
2015-01-21 12:10:00,13.62,13.71,13.62,13.7,114000.0,12.2516,12.3325,12.2516,12.3235,114000.0
2015-01-21 12:15:00,13.7,13.71,13.68,13.68,55200.0,12.3235,12.3325,12.3055,12.3055,55200.0
2015-01-21 12:20:00,13.67,13.68,13.63,13.63,43200.0,12.2966,12.3055,12.2606,12.2606,43200.0
2015-01-21 12:25:00,13.63,13.7,13.63,13.7,70400.0,12.2606,12.3235,12.2606,12.3235,70400.0
2015-01-21 12:30:00,13.7,13.7,13.63,13.66,64400.0,12.3235,12.3235,12.2606,12.2876,64400.0
2015-01-21 12:35:00,13.66,13.69,13.65,13.68,52000.0,12.2876,12.3145,12.2786,12.3055,52000.0
2015-01-21 12:40:00,13.68,13.69,13.62,13.63,49200.0,12.3055,12.3145,12.2516,12.2606,49200.0
2015-01-21 12:45:00,13.64,13.65,13.63,13.65,59200.0,12.2696,12.2786,12.2606,12.2786,59200.0
2015-01-21 12:50:00,13.65,13.65,13.6,13.61,153200.0,12.2786,12.2786,12.2336,12.2426,153200.0
2015-01-21 12:55:00,13.61,13.64,13.61,13.64,35600.0,12.2426,12.2696,12.2426,12.2696,35600.0
2015-01-21 13:00:00,13.63,13.66,13.63,13.66,124000.0,12.2606,12.2876,12.2606,12.2876,124000.0
2015-01-21 13:05:00,13.65,13.66,13.63,13.65,57600.0,12.2786,12.2876,12.2606,12.2786,57600.0
2015-01-21 13:10:00,13.65,13.65,13.63,13.65,36000.0,12.2786,12.2786,12.2606,12.2786,36000.0
2015-01-21 13:15:00,13.65,13.66,13.63,13.64,69200.0,12.2786,12.2876,12.2606,12.2696,69200.0
2015-01-21 13:20:00,13.63,13.63,13.57,13.58,50400.0,12.2606,12.2606,12.2066,12.2156,50400.0
2015-01-21 13:25:00,13.58,13.58,13.52,13.55,178400.0,12.2156,12.2156,12.1616,12.1886,178400.0
2015-01-21 13:30:00,13.54,13.55,13.51,13.52,162800.0,12.1796,12.1886,12.1526,12.1616,162800.0
2015-01-21 13:35:00,13.52,13.58,13.52,13.56,65600.0,12.1616,12.2156,12.1616,12.1976,65600.0
2015-01-21 13:40:00,13.55,13.55,13.53,13.53,80000.0,12.1886,12.1886,12.1706,12.1706,80000.0
2015-01-21 13:45:00,13.53,13.53,13.45,13.46,98800.0,12.1706,12.1706,12.0987,12.1077,98800.0
2015-01-21 13:50:00,13.45,13.47,13.45,13.46,118800.0,12.0987,12.1166,12.0987,12.1077,118800.0
2015-01-21 13:55:00,13.45,13.52,13.45,13.52,94000.0,12.0987,12.1616,12.0987,12.1616,94000.0
2015-01-21 14:00:00,13.51,13.52,13.47,13.47,88000.0,12.1526,12.1616,12.1166,12.1166,88000.0
2015-01-21 14:05:00,13.47,13.49,13.45,13.47,190400.0,12.1166,12.1346,12.0987,12.1166,190400.0
2015-01-21 14:10:00,13.47,13.51,13.45,13.51,68000.0,12.1166,12.1526,12.0987,12.1526,68000.0
2015-01-21 14:15:00,13.51,13.52,13.47,13.47,56400.0,12.1526,12.1616,12.1166,12.1166,56400.0
2015-01-21 14:20:00,13.48,13.5,13.48,13.48,48400.0,12.1256,12.1436,12.1256,12.1256,48400.0
2015-01-21 14:25:00,13.48,13.49,13.41,13.41,161200.0,12.1256,12.1346,12.0627,12.0627,161200.0
2015-01-21 14:30:00,13.41,13.43,13.38,13.38,131200.0,12.0627,12.0807,12.0357,12.0357,131200.0
2015-01-21 14:35:00,13.38,13.4,13.37,13.39,74400.0,12.0357,12.0537,12.0267,12.0447,74400.0
2015-01-21 14:40:00,13.39,13.45,13.38,13.45,96400.0,12.0447,12.0987,12.0357,12.0987,96400.0
2015-01-21 14:45:00,13.45,13.47,13.44,13.45,124400.0,12.0987,12.1166,12.0897,12.0987,124400.0
2015-01-21 14:50:00,13.45,13.47,13.44,13.47,121200.0,12.0987,12.1166,12.0897,12.1166,121200.0
2015-01-21 14:55:00,13.47,13.5,13.47,13.49,101600.0,12.1166,12.1436,12.1166,12.1346,101600.0
2015-01-21 15:00:00,13.49,13.51,13.49,13.49,198800.0,12.1346,12.1526,12.1346,12.1346,198800.0
2015-01-21 15:05:00,13.49,13.53,13.49,13.49,185200.0,12.1346,12.1706,12.1346,12.1346,185200.0
2015-01-21 15:10:00,13.49,13.51,13.49,13.5,137200.0,12.1346,12.1526,12.1346,12.1436,137200.0
2015-01-21 15:15:00,13.51,13.54,13.5,13.54,123200.0,12.1526,12.1796,12.1436,12.1796,123200.0
2015-01-21 15:20:00,13.54,13.55,13.52,13.53,164400.0,12.1796,12.1886,12.1616,12.1706,164400.0
2015-01-21 15:25:00,13.53,13.54,13.49,13.5,106400.0,12.1706,12.1796,12.1346,12.1436,106400.0
2015-01-21 15:30:00,13.49,13.52,13.49,13.51,139200.0,12.1346,12.1616,12.1346,12.1526,139200.0
2015-01-21 15:35:00,13.51,13.52,13.49,13.52,154800.0,12.1526,12.1616,12.1346,12.1616,154800.0
2015-01-21 15:40:00,13.52,13.52,13.5,13.5,119200.0,12.1616,12.1616,12.1436,12.1436,119200.0
2015-01-21 15:45:00,13.5,13.51,13.49,13.5,244800.0,12.1436,12.1526,12.1346,12.1436,244800.0
2015-01-21 15:50:00,13.5,13.5,13.48,13.48,258400.0,12.1436,12.1436,12.1256,12.1256,258400.0
2015-01-21 15:55:00,13.48,13.49,13.47,13.48,391200.0,12.1256,12.1346,12.1166,12.1256,391200.0
2015-01-22 09:30:00,13.54,13.59,13.45,13.49,78800.0,12.1796,12.2246,12.0987,12.1346,78800.0
2015-01-22 09:35:00,13.47,13.47,13.4,13.4,18800.0,12.1166,12.1166,12.0537,12.0537,18800.0
2015-01-22 09:40:00,13.4,13.42,13.34,13.38,54800.0,12.0537,12.0717,11.9997,12.0357,54800.0
2015-01-22 09:45:00,13.38,13.39,13.32,13.36,42800.0,12.0357,12.0447,11.9817,12.0177,42800.0
2015-01-22 09:50:00,13.37,13.42,13.36,13.42,22000.0,12.0267,12.0717,12.0177,12.0717,22000.0
2015-01-22 09:55:00,13.42,13.45,13.41,13.43,63200.0,12.0717,12.0987,12.0627,12.0807,63200.0
2015-01-22 10:00:00,13.43,13.5,13.43,13.46,146000.0,12.0807,12.1436,12.0807,12.1077,146000.0
2015-01-22 10:05:00,13.46,13.52,13.46,13.5,250800.0,12.1077,12.1616,12.1077,12.1436,250800.0
2015-01-22 10:10:00,13.49,13.52,13.49,13.5,109200.0,12.1346,12.1616,12.1346,12.1436,109200.0
2015-01-22 10:15:00,13.5,13.52,13.49,13.51,124000.0,12.1436,12.1616,12.1346,12.1526,124000.0
2015-01-22 10:20:00,13.5,13.56,13.5,13.56,51600.0,12.1436,12.1976,12.1436,12.1976,51600.0
2015-01-22 10:25:00,13.56,13.59,13.54,13.58,162400.0,12.1976,12.2246,12.1796,12.2156,162400.0
2015-01-22 10:30:00,13.57,13.58,13.55,13.55,86000.0,12.2066,12.2156,12.1886,12.1886,86000.0
2015-01-22 10:35:00,13.56,13.59,13.55,13.58,193600.0,12.1976,12.2246,12.1886,12.2156,193600.0
2015-01-22 10:40:00,13.59,13.6,13.57,13.59,50400.0,12.2246,12.2336,12.2066,12.2246,50400.0
2015-01-22 10:45:00,13.6,13.61,13.59,13.61,28000.0,12.2336,12.2426,12.2246,12.2426,28000.0
2015-01-22 10:50:00,13.61,13.63,13.6,13.62,77200.0,12.2426,12.2606,12.2336,12.2516,77200.0
2015-01-22 10:55:00,13.63,13.65,13.63,13.65,41200.0,12.2606,12.2786,12.2606,12.2786,41200.0
2015-01-22 11:00:00,13.65,13.66,13.62,13.63,48000.0,12.2786,12.2876,12.2516,12.2606,48000.0
2015-01-22 11:05:00,13.63,13.63,13.61,13.61,26000.0,12.2606,12.2606,12.2426,12.2426,26000.0
2015-01-22 11:10:00,13.61,13.61,13.57,13.58,38800.0,12.2426,12.2426,12.2066,12.2156,38800.0
2015-01-22 11:15:00,13.59,13.59,13.58,13.59,18000.0,12.2246,12.2246,12.2156,12.2246,18000.0
2015-01-22 11:20:00,13.59,13.61,13.59,13.6,38000.0,12.2246,12.2426,12.2246,12.2336,38000.0
2015-01-22 11:25:00,13.6,13.62,13.59,13.61,73200.0,12.2336,12.2516,12.2246,12.2426,73200.0
2015-01-22 11:30:00,13.61,13.63,13.59,13.61,39600.0,12.2426,12.2606,12.2246,12.2426,39600.0
2015-01-22 11:35:00,13.6,13.62,13.59,13.61,113600.0,12.2336,12.2516,12.2246,12.2426,113600.0
2015-01-22 11:40:00,13.61,13.61,13.58,13.58,45200.0,12.2426,12.2426,12.2156,12.2156,45200.0
2015-01-22 11:45:00,13.58,13.59,13.57,13.57,17600.0,12.2156,12.2246,12.2066,12.2066,17600.0
2015-01-22 11:50:00,13.55,13.56,13.54,13.56,25200.0,12.1886,12.1976,12.1796,12.1976,25200.0
2015-01-22 11:55:00,13.56,13.58,13.55,13.58,30000.0,12.1976,12.2156,12.1886,12.2156,30000.0
2015-01-22 12:00:00,13.58,13.59,13.58,13.58,34400.0,12.2156,12.2246,12.2156,12.2156,34400.0
2015-01-22 12:05:00,13.58,13.58,13.55,13.55,37200.0,12.2156,12.2156,12.1886,12.1886,37200.0
2015-01-22 12:10:00,13.55,13.56,13.54,13.56,34400.0,12.1886,12.1976,12.1796,12.1976,34400.0
2015-01-22 12:15:00,13.55,13.56,13.55,13.55,18000.0,12.1886,12.1976,12.1886,12.1886,18000.0
2015-01-22 12:20:00,13.55,13.58,13.55,13.58,29200.0,12.1886,12.2156,12.1886,12.2156,29200.0
2015-01-22 12:25:00,13.59,13.59,13.58,13.58,20000.0,12.2246,12.2246,12.2156,12.2156,20000.0
2015-01-22 12:30:00,13.58,13.58,13.56,13.58,17600.0,12.2156,12.2156,12.1976,12.2156,17600.0
2015-01-22 12:35:00,13.58,13.58,13.56,13.57,18800.0,12.2156,12.2156,12.1976,12.2066,18800.0
2015-01-22 12:40:00,13.56,13.57,13.55,13.57,15200.0,12.1976,12.2066,12.1886,12.2066,15200.0
2015-01-22 12:45:00,13.57,13.57,13.55,13.56,21200.0,12.2066,12.2066,12.1886,12.1976,21200.0
2015-01-22 12:50:00,13.56,13.56,13.53,13.53,27600.0,12.1976,12.1976,12.1706,12.1706,27600.0
2015-01-22 12:55:00,13.53,13.53,13.52,13.53,32800.0,12.1706,12.1706,12.1616,12.1706,32800.0
2015-01-22 13:00:00,13.53,13.57,13.53,13.57,23200.0,12.1706,12.2066,12.1706,12.2066,23200.0
2015-01-22 13:05:00,13.56,13.57,13.56,13.56,24800.0,12.1976,12.2066,12.1976,12.1976,24800.0
2015-01-22 13:10:00,13.56,13.56,13.55,13.56,10400.0,12.1976,12.1976,12.1886,12.1976,10400.0
2015-01-22 13:15:00,13.55,13.55,13.53,13.53,23200.0,12.1886,12.1886,12.1706,12.1706,23200.0
2015-01-22 13:20:00,13.53,13.54,13.52,13.54,28000.0,12.1706,12.1796,12.1616,12.1796,28000.0
2015-01-22 13:25:00,13.54,13.54,13.52,13.53,12000.0,12.1796,12.1796,12.1616,12.1706,12000.0
2015-01-22 13:30:00,13.53,13.56,13.53,13.56,31600.0,12.1706,12.1976,12.1706,12.1976,31600.0
2015-01-22 13:35:00,13.56,13.58,13.55,13.58,22800.0,12.1976,12.2156,12.1886,12.2156,22800.0
2015-01-22 13:40:00,13.58,13.6,13.57,13.59,46400.0,12.2156,12.2336,12.2066,12.2246,46400.0
2015-01-22 13:45:00,13.59,13.6,13.58,13.6,16000.0,12.2246,12.2336,12.2156,12.2336,16000.0
2015-01-22 13:50:00,13.6,13.6,13.59,13.6,27200.0,12.2336,12.2336,12.2246,12.2336,27200.0
2015-01-22 13:55:00,13.6,13.6,13.59,13.59,15600.0,12.2336,12.2336,12.2246,12.2246,15600.0
2015-01-22 14:00:00,13.6,13.62,13.6,13.62,23600.0,12.2336,12.2516,12.2336,12.2516,23600.0
2015-01-22 14:05:00,13.62,13.62,13.6,13.6,21200.0,12.2516,12.2516,12.2336,12.2336,21200.0
2015-01-22 14:10:00,13.6,13.61,13.59,13.6,45200.0,12.2336,12.2426,12.2246,12.2336,45200.0
2015-01-22 14:15:00,13.61,13.63,13.61,13.62,34800.0,12.2426,12.2606,12.2426,12.2516,34800.0
2015-01-22 14:20:00,13.62,13.62,13.61,13.61,16000.0,12.2516,12.2516,12.2426,12.2426,16000.0
2015-01-22 14:25:00,13.61,13.62,13.61,13.62,26800.0,12.2426,12.2516,12.2426,12.2516,26800.0
2015-01-22 14:30:00,13.61,13.67,13.61,13.66,50800.0,12.2426,12.2966,12.2426,12.2876,50800.0
2015-01-22 14:35:00,13.66,13.66,13.65,13.65,23200.0,12.2876,12.2876,12.2786,12.2786,23200.0
2015-01-22 14:40:00,13.66,13.66,13.65,13.66,28400.0,12.2876,12.2876,12.2786,12.2876,28400.0
2015-01-22 14:45:00,13.66,13.69,13.66,13.68,59200.0,12.2876,12.3145,12.2876,12.3055,59200.0
2015-01-22 14:50:00,13.68,13.69,13.67,13.68,36800.0,12.3055,12.3145,12.2966,12.3055,36800.0
2015-01-22 14:55:00,13.69,13.69,13.68,13.68,54000.0,12.3145,12.3145,12.3055,12.3055,54000.0
2015-01-22 15:00:00,13.68,13.71,13.68,13.69,82000.0,12.3055,12.3325,12.3055,12.3145,82000.0
2015-01-22 15:05:00,13.69,13.72,13.69,13.71,47600.0,12.3145,12.3415,12.3145,12.3325,47600.0
2015-01-22 15:10:00,13.71,13.71,13.7,13.7,39600.0,12.3325,12.3325,12.3235,12.3235,39600.0
2015-01-22 15:15:00,13.7,13.71,13.7,13.71,60800.0,12.3235,12.3325,12.3235,12.3325,60800.0
2015-01-22 15:20:00,13.71,13.71,13.69,13.69,116400.0,12.3325,12.3325,12.3145,12.3145,116400.0
2015-01-22 15:25:00,13.69,13.71,13.69,13.71,78000.0,12.3145,12.3325,12.3145,12.3325,78000.0
2015-01-22 15:30:00,13.7,13.72,13.7,13.71,56400.0,12.3235,12.3415,12.3235,12.3325,56400.0
2015-01-22 15:35:00,13.72,13.72,13.68,13.7,104000.0,12.3415,12.3415,12.3055,12.3235,104000.0
2015-01-22 15:40:00,13.7,13.71,13.69,13.71,102800.0,12.3235,12.3325,12.3145,12.3325,102800.0
2015-01-22 15:45:00,13.71,13.72,13.69,13.7,148000.0,12.3325,12.3415,12.3145,12.3235,148000.0
2015-01-22 15:50:00,13.7,13.7,13.68,13.69,144800.0,12.3235,12.3235,12.3055,12.3145,144800.0
2015-01-22 15:55:00,13.69,13.69,13.67,13.69,189200.0,12.3145,12.3145,12.2966,12.3145,189200.0
2015-01-23 09:30:00,13.72,13.75,13.69,13.73,117600.0,12.3415,12.3685,12.3145,12.3505,117600.0
2015-01-23 09:35:00,13.73,13.74,13.71,13.73,56400.0,12.3505,12.3595,12.3325,12.3505,56400.0
2015-01-23 09:40:00,13.73,13.73,13.71,13.72,48000.0,12.3505,12.3505,12.3325,12.3415,48000.0
2015-01-23 09:45:00,13.72,13.74,13.72,13.73,33200.0,12.3415,12.3595,12.3415,12.3505,33200.0
2015-01-23 09:50:00,13.72,13.74,13.69,13.69,58400.0,12.3415,12.3595,12.3145,12.3145,58400.0
2015-01-23 09:55:00,13.69,13.74,13.68,13.74,22000.0,12.3145,12.3595,12.3055,12.3595,22000.0
2015-01-23 10:00:00,13.73,13.74,13.72,13.72,61200.0,12.3505,12.3595,12.3415,12.3415,61200.0
2015-01-23 10:05:00,13.72,13.74,13.72,13.73,34000.0,12.3415,12.3595,12.3415,12.3505,34000.0
2015-01-23 10:10:00,13.72,13.73,13.71,13.72,15200.0,12.3415,12.3505,12.3325,12.3415,15200.0
2015-01-23 10:15:00,13.71,13.74,13.71,13.74,35200.0,12.3325,12.3595,12.3325,12.3595,35200.0
2015-01-23 10:20:00,13.74,13.74,13.72,13.72,54800.0,12.3595,12.3595,12.3415,12.3415,54800.0
2015-01-23 10:25:00,13.72,13.72,13.71,13.72,20000.0,12.3415,12.3415,12.3325,12.3415,20000.0
2015-01-23 10:30:00,13.73,13.73,13.71,13.72,34400.0,12.3505,12.3505,12.3325,12.3415,34400.0
2015-01-23 10:35:00,13.71,13.71,13.69,13.69,22400.0,12.3325,12.3325,12.3145,12.3145,22400.0
2015-01-23 10:40:00,13.7,13.7,13.68,13.68,23600.0,12.3235,12.3235,12.3055,12.3055,23600.0
2015-01-23 10:45:00,13.68,13.69,13.67,13.69,13600.0,12.3055,12.3145,12.2966,12.3145,13600.0
2015-01-23 10:50:00,13.69,13.73,13.68,13.73,35200.0,12.3145,12.3505,12.3055,12.3505,35200.0
2015-01-23 10:55:00,13.73,13.74,13.72,13.72,52400.0,12.3505,12.3595,12.3415,12.3415,52400.0
2015-01-23 11:00:00,13.73,13.73,13.72,13.72,24800.0,12.3505,12.3505,12.3415,12.3415,24800.0
2015-01-23 11:05:00,13.72,13.73,13.72,13.72,25600.0,12.3415,12.3505,12.3415,12.3415,25600.0
2015-01-23 11:10:00,13.72,13.72,13.71,13.72,27600.0,12.3415,12.3415,12.3325,12.3415,27600.0
2015-01-23 11:15:00,13.72,13.74,13.72,13.74,48400.0,12.3415,12.3595,12.3415,12.3595,48400.0
2015-01-23 11:20:00,13.73,13.74,13.72,13.74,120000.0,12.3505,12.3595,12.3415,12.3595,120000.0
2015-01-23 11:25:00,13.74,13.79,13.74,13.78,334400.0,12.3595,12.4045,12.3595,12.3955,334400.0
2015-01-23 11:30:00,13.78,13.79,13.78,13.79,84400.0,12.3955,12.4045,12.3955,12.4045,84400.0
2015-01-23 11:35:00,13.79,13.8,13.78,13.8,104000.0,12.4045,12.4135,12.3955,12.4135,104000.0
2015-01-23 11:40:00,13.79,13.8,13.78,13.8,97200.0,12.4045,12.4135,12.3955,12.4135,97200.0
2015-01-23 11:45:00,13.8,13.81,13.79,13.81,64000.0,12.4135,12.4225,12.4045,12.4225,64000.0
2015-01-23 11:50:00,13.81,13.81,13.78,13.79,12400.0,12.4225,12.4225,12.3955,12.4045,12400.0
2015-01-23 11:55:00,13.79,13.79,13.77,13.79,20400.0,12.4045,12.4045,12.3865,12.4045,20400.0
2015-01-23 12:00:00,13.79,13.79,13.77,13.77,16400.0,12.4045,12.4045,12.3865,12.3865,16400.0
2015-01-23 12:05:00,13.77,13.77,13.76,13.77,8000.0,12.3865,12.3865,12.3775,12.3865,8000.0
2015-01-23 12:10:00,13.77,13.8,13.76,13.79,27200.0,12.3865,12.4135,12.3775,12.4045,27200.0
2015-01-23 12:15:00,13.8,13.8,13.76,13.76,20400.0,12.4135,12.4135,12.3775,12.3775,20400.0
2015-01-23 12:20:00,13.77,13.77,13.76,13.77,12800.0,12.3865,12.3865,12.3775,12.3865,12800.0
2015-01-23 12:25:00,13.77,13.78,13.77,13.77,16800.0,12.3865,12.3955,12.3865,12.3865,16800.0
2015-01-23 12:30:00,13.77,13.79,13.77,13.79,19600.0,12.3865,12.4045,12.3865,12.4045,19600.0
2015-01-23 12:35:00,13.78,13.8,13.78,13.79,22800.0,12.3955,12.4135,12.3955,12.4045,22800.0
2015-01-23 12:40:00,13.79,13.79,13.77,13.77,17200.0,12.4045,12.4045,12.3865,12.3865,17200.0
2015-01-23 12:45:00,13.76,13.77,13.75,13.75,12800.0,12.3775,12.3865,12.3685,12.3685,12800.0
2015-01-23 12:50:00,13.75,13.77,13.75,13.76,28800.0,12.3685,12.3865,12.3685,12.3775,28800.0
2015-01-23 12:55:00,13.75,13.77,13.74,13.77,27200.0,12.3685,12.3865,12.3595,12.3865,27200.0
2015-01-23 13:00:00,13.77,13.77,13.76,13.77,32400.0,12.3865,12.3865,12.3775,12.3865,32400.0
2015-01-23 13:05:00,13.77,13.79,13.76,13.79,80800.0,12.3865,12.4045,12.3775,12.4045,80800.0
2015-01-23 13:10:00,13.79,13.79,13.78,13.79,18000.0,12.4045,12.4045,12.3955,12.4045,18000.0
2015-01-23 13:15:00,13.79,13.79,13.76,13.76,12800.0,12.4045,12.4045,12.3775,12.3775,12800.0
2015-01-23 13:20:00,13.76,13.77,13.76,13.77,21200.0,12.3775,12.3865,12.3775,12.3865,21200.0
2015-01-23 13:25:00,13.77,13.78,13.77,13.78,12400.0,12.3865,12.3955,12.3865,12.3955,12400.0
2015-01-23 13:30:00,13.78,13.78,13.77,13.77,17200.0,12.3955,12.3955,12.3865,12.3865,17200.0
2015-01-23 13:35:00,13.77,13.79,13.77,13.79,18400.0,12.3865,12.4045,12.3865,12.4045,18400.0
2015-01-23 13:40:00,13.79,13.81,13.79,13.8,16000.0,12.4045,12.4225,12.4045,12.4135,16000.0
2015-01-23 13:45:00,13.8,13.8,13.79,13.8,19600.0,12.4135,12.4135,12.4045,12.4135,19600.0
2015-01-23 13:50:00,13.8,13.8,13.8,13.8,16400.0,12.4135,12.4135,12.4135,12.4135,16400.0
2015-01-23 13:55:00,13.8,13.81,13.79,13.8,22800.0,12.4135,12.4225,12.4045,12.4135,22800.0
2015-01-23 14:00:00,13.8,13.8,13.79,13.8,14800.0,12.4135,12.4135,12.4045,12.4135,14800.0
2015-01-23 14:05:00,13.8,13.82,13.8,13.82,67200.0,12.4135,12.4315,12.4135,12.4315,67200.0
2015-01-23 14:10:00,13.82,13.83,13.81,13.82,51200.0,12.4315,12.4405,12.4225,12.4315,51200.0
2015-01-23 14:15:00,13.81,13.81,13.8,13.8,30800.0,12.4225,12.4225,12.4135,12.4135,30800.0
2015-01-23 14:20:00,13.81,13.81,13.8,13.81,21600.0,12.4225,12.4225,12.4135,12.4225,21600.0
2015-01-23 14:25:00,13.81,13.81,13.8,13.81,34000.0,12.4225,12.4225,12.4135,12.4225,34000.0
2015-01-23 14:30:00,13.81,13.81,13.79,13.8,30400.0,12.4225,12.4225,12.4045,12.4135,30400.0
2015-01-23 14:35:00,13.8,13.8,13.77,13.77,58400.0,12.4135,12.4135,12.3865,12.3865,58400.0
2015-01-23 14:40:00,13.77,13.79,13.77,13.78,37600.0,12.3865,12.4045,12.3865,12.3955,37600.0
2015-01-23 14:45:00,13.77,13.79,13.77,13.78,70400.0,12.3865,12.4045,12.3865,12.3955,70400.0
2015-01-23 14:50:00,13.78,13.78,13.77,13.78,52800.0,12.3955,12.3955,12.3865,12.3955,52800.0
2015-01-23 14:55:00,13.78,13.79,13.77,13.78,63600.0,12.3955,12.4045,12.3865,12.3955,63600.0
2015-01-23 15:00:00,13.78,13.78,13.76,13.77,37600.0,12.3955,12.3955,12.3775,12.3865,37600.0
2015-01-23 15:05:00,13.77,13.77,13.74,13.77,36400.0,12.3865,12.3865,12.3595,12.3865,36400.0
2015-01-23 15:10:00,13.77,13.78,13.77,13.77,30000.0,12.3865,12.3955,12.3865,12.3865,30000.0
2015-01-23 15:15:00,13.77,13.78,13.76,13.77,42000.0,12.3865,12.3955,12.3775,12.3865,42000.0
2015-01-23 15:20:00,13.78,13.78,13.75,13.76,22800.0,12.3955,12.3955,12.3685,12.3775,22800.0
2015-01-23 15:25:00,13.76,13.77,13.75,13.77,51200.0,12.3775,12.3865,12.3685,12.3865,51200.0
2015-01-23 15:30:00,13.77,13.77,13.73,13.74,65600.0,12.3865,12.3865,12.3505,12.3595,65600.0
2015-01-23 15:35:00,13.74,13.75,13.73,13.74,83600.0,12.3595,12.3685,12.3505,12.3595,83600.0
2015-01-23 15:40:00,13.74,13.74,13.72,13.73,122800.0,12.3595,12.3595,12.3415,12.3505,122800.0
2015-01-23 15:45:00,13.72,13.74,13.72,13.73,189600.0,12.3415,12.3595,12.3415,12.3505,189600.0
2015-01-23 15:50:00,13.73,13.74,13.71,13.71,156800.0,12.3505,12.3595,12.3325,12.3325,156800.0
2015-01-23 15:55:00,13.71,13.73,13.7,13.72,324000.0,12.3325,12.3505,12.3235,12.3415,324000.0
2015-01-26 09:30:00,13.68,13.74,13.68,13.74,71600.0,12.3055,12.3595,12.3055,12.3595,71600.0
2015-01-26 09:35:00,13.72,13.74,13.69,13.69,14800.0,12.3415,12.3595,12.3145,12.3145,14800.0
2015-01-26 09:40:00,13.69,13.7,13.66,13.67,39600.0,12.3145,12.3235,12.2876,12.2966,39600.0
2015-01-26 09:45:00,13.65,13.68,13.65,13.66,32800.0,12.2786,12.3055,12.2786,12.2876,32800.0
2015-01-26 09:50:00,13.66,13.71,13.66,13.71,18400.0,12.2876,12.3325,12.2876,12.3325,18400.0
2015-01-26 09:55:00,13.71,13.72,13.71,13.72,4400.0,12.3325,12.3415,12.3325,12.3415,4400.0
2015-01-26 10:00:00,13.72,13.72,13.7,13.71,14400.0,12.3415,12.3415,12.3235,12.3325,14400.0
2015-01-26 10:05:00,13.72,13.73,13.72,13.73,10400.0,12.3415,12.3505,12.3415,12.3505,10400.0
2015-01-26 10:10:00,13.73,13.73,13.7,13.7,18000.0,12.3505,12.3505,12.3235,12.3235,18000.0
2015-01-26 10:15:00,13.69,13.69,13.65,13.66,24800.0,12.3145,12.3145,12.2786,12.2876,24800.0
2015-01-26 10:20:00,13.66,13.67,13.66,13.66,30400.0,12.2876,12.2966,12.2876,12.2876,30400.0
2015-01-26 10:25:00,13.65,13.68,13.65,13.67,31200.0,12.2786,12.3055,12.2786,12.2966,31200.0
2015-01-26 10:30:00,13.67,13.68,13.66,13.67,24400.0,12.2966,12.3055,12.2876,12.2966,24400.0
2015-01-26 10:35:00,13.68,13.7,13.68,13.7,20000.0,12.3055,12.3235,12.3055,12.3235,20000.0
2015-01-26 10:40:00,13.7,13.74,13.7,13.74,54800.0,12.3235,12.3595,12.3235,12.3595,54800.0
2015-01-26 10:45:00,13.74,13.77,13.74,13.77,34800.0,12.3595,12.3865,12.3595,12.3865,34800.0
2015-01-26 10:50:00,13.77,13.78,13.76,13.76,26800.0,12.3865,12.3955,12.3775,12.3775,26800.0
2015-01-26 10:55:00,13.76,13.76,13.74,13.74,14400.0,12.3775,12.3775,12.3595,12.3595,14400.0
2015-01-26 11:00:00,13.74,13.74,13.73,13.74,20800.0,12.3595,12.3595,12.3505,12.3595,20800.0
2015-01-26 11:05:00,13.74,13.75,13.73,13.74,64000.0,12.3595,12.3685,12.3505,12.3595,64000.0
2015-01-26 11:10:00,13.74,13.74,13.72,13.73,10800.0,12.3595,12.3595,12.3415,12.3505,10800.0
2015-01-26 11:15:00,13.73,13.73,13.71,13.71,8400.0,12.3505,12.3505,12.3325,12.3325,8400.0
2015-01-26 11:20:00,13.72,13.72,13.71,13.71,13200.0,12.3415,12.3415,12.3325,12.3325,13200.0
2015-01-26 11:25:00,13.71,13.71,13.7,13.71,13600.0,12.3325,12.3325,12.3235,12.3325,13600.0
2015-01-26 11:30:00,13.7,13.71,13.68,13.69,16800.0,12.3235,12.3325,12.3055,12.3145,16800.0
2015-01-26 11:35:00,13.68,13.69,13.68,13.68,9600.0,12.3055,12.3145,12.3055,12.3055,9600.0
2015-01-26 11:40:00,13.69,13.69,13.69,13.69,9200.0,12.3145,12.3145,12.3145,12.3145,9200.0
2015-01-26 11:45:00,13.69,13.7,13.69,13.7,8800.0,12.3145,12.3235,12.3145,12.3235,8800.0
2015-01-26 11:50:00,13.7,13.71,13.69,13.71,13200.0,12.3235,12.3325,12.3145,12.3325,13200.0
2015-01-26 11:55:00,13.71,13.71,13.7,13.71,10400.0,12.3325,12.3325,12.3235,12.3325,10400.0
2015-01-26 12:00:00,13.71,13.71,13.69,13.7,11200.0,12.3325,12.3325,12.3145,12.3235,11200.0
2015-01-26 12:05:00,13.7,13.71,13.69,13.71,11600.0,12.3235,12.3325,12.3145,12.3325,11600.0
2015-01-26 12:10:00,13.71,13.71,13.71,13.71,9600.0,12.3325,12.3325,12.3325,12.3325,9600.0
2015-01-26 12:15:00,13.7,13.71,13.7,13.71,7200.0,12.3235,12.3325,12.3235,12.3325,7200.0
2015-01-26 12:20:00,13.71,13.71,13.7,13.7,12000.0,12.3325,12.3325,12.3235,12.3235,12000.0
2015-01-26 12:25:00,13.7,13.71,13.7,13.7,11200.0,12.3235,12.3325,12.3235,12.3235,11200.0
2015-01-26 12:30:00,13.7,13.71,13.69,13.69,9600.0,12.3235,12.3325,12.3145,12.3145,9600.0
2015-01-26 12:35:00,13.68,13.68,13.67,13.68,14000.0,12.3055,12.3055,12.2966,12.3055,14000.0
2015-01-26 12:40:00,13.68,13.69,13.68,13.69,8800.0,12.3055,12.3145,12.3055,12.3145,8800.0
2015-01-26 12:45:00,13.69,13.69,13.68,13.68,15200.0,12.3145,12.3145,12.3055,12.3055,15200.0
2015-01-26 12:50:00,13.68,13.69,13.68,13.68,4800.0,12.3055,12.3145,12.3055,12.3055,4800.0
2015-01-26 12:55:00,13.69,13.69,13.68,13.68,18400.0,12.3145,12.3145,12.3055,12.3055,18400.0
2015-01-26 13:00:00,13.68,13.68,13.68,13.68,18400.0,12.3055,12.3055,12.3055,12.3055,18400.0
2015-01-26 13:05:00,13.68,13.68,13.68,13.68,7600.0,12.3055,12.3055,12.3055,12.3055,7600.0
2015-01-26 13:10:00,13.68,13.69,13.68,13.69,14400.0,12.3055,12.3145,12.3055,12.3145,14400.0
2015-01-26 13:15:00,13.69,13.7,13.69,13.7,26400.0,12.3145,12.3235,12.3145,12.3235,26400.0
2015-01-26 13:20:00,13.7,13.7,13.69,13.69,39600.0,12.3235,12.3235,12.3145,12.3145,39600.0
2015-01-26 13:25:00,13.69,13.69,13.69,13.69,8000.0,12.3145,12.3145,12.3145,12.3145,8000.0
2015-01-26 13:30:00,13.69,13.72,13.69,13.72,28800.0,12.3145,12.3415,12.3145,12.3415,28800.0
2015-01-26 13:35:00,13.72,13.73,13.72,13.73,28400.0,12.3415,12.3505,12.3415,12.3505,28400.0
2015-01-26 13:40:00,13.73,13.74,13.73,13.74,6800.0,12.3505,12.3595,12.3505,12.3595,6800.0
2015-01-26 13:45:00,13.74,13.77,13.74,13.77,46000.0,12.3595,12.3865,12.3595,12.3865,46000.0
2015-01-26 13:50:00,13.76,13.77,13.76,13.76,8000.0,12.3775,12.3865,12.3775,12.3775,8000.0
2015-01-26 13:55:00,13.76,13.76,13.74,13.74,14400.0,12.3775,12.3775,12.3595,12.3595,14400.0
2015-01-26 14:00:00,13.74,13.75,13.74,13.74,6400.0,12.3595,12.3685,12.3595,12.3595,6400.0
2015-01-26 14:05:00,13.74,13.74,13.74,13.74,9600.0,12.3595,12.3595,12.3595,12.3595,9600.0
2015-01-26 14:10:00,13.74,13.74,13.72,13.73,44800.0,12.3595,12.3595,12.3415,12.3505,44800.0
2015-01-26 14:15:00,13.73,13.74,13.73,13.74,12800.0,12.3505,12.3595,12.3505,12.3595,12800.0
2015-01-26 14:20:00,13.74,13.74,13.74,13.74,19200.0,12.3595,12.3595,12.3595,12.3595,19200.0
2015-01-26 14:25:00,13.74,13.74,13.72,13.72,34000.0,12.3595,12.3595,12.3415,12.3415,34000.0
2015-01-26 14:30:00,13.72,13.72,13.72,13.72,28400.0,12.3415,12.3415,12.3415,12.3415,28400.0
2015-01-26 14:35:00,13.72,13.72,13.72,13.72,13200.0,12.3415,12.3415,12.3415,12.3415,13200.0
2015-01-26 14:40:00,13.72,13.72,13.71,13.71,35600.0,12.3415,12.3415,12.3325,12.3325,35600.0
2015-01-26 14:45:00,13.71,13.71,13.69,13.7,17600.0,12.3325,12.3325,12.3145,12.3235,17600.0
2015-01-26 14:50:00,13.7,13.71,13.7,13.71,24400.0,12.3235,12.3325,12.3235,12.3325,24400.0
2015-01-26 14:55:00,13.71,13.72,13.71,13.72,10400.0,12.3325,12.3415,12.3325,12.3415,10400.0
2015-01-26 15:00:00,13.71,13.71,13.71,13.71,11600.0,12.3325,12.3325,12.3325,12.3325,11600.0
2015-01-26 15:05:00,13.71,13.72,13.71,13.72,19600.0,12.3325,12.3415,12.3325,12.3415,19600.0
2015-01-26 15:10:00,13.72,13.72,13.71,13.72,19200.0,12.3415,12.3415,12.3325,12.3415,19200.0
2015-01-26 15:15:00,13.71,13.72,13.7,13.72,100000.0,12.3325,12.3415,12.3235,12.3415,100000.0
2015-01-26 15:20:00,13.71,13.72,13.7,13.71,137600.0,12.3325,12.3415,12.3235,12.3325,137600.0
2015-01-26 15:25:00,13.71,13.71,13.69,13.7,45200.0,12.3325,12.3325,12.3145,12.3235,45200.0
2015-01-26 15:30:00,13.69,13.7,13.69,13.69,51200.0,12.3145,12.3235,12.3145,12.3145,51200.0
2015-01-26 15:35:00,13.69,13.7,13.68,13.69,194800.0,12.3145,12.3235,12.3055,12.3145,194800.0
2015-01-26 15:40:00,13.7,13.7,13.68,13.68,43200.0,12.3235,12.3235,12.3055,12.3055,43200.0
2015-01-26 15:45:00,13.68,13.7,13.68,13.69,105600.0,12.3055,12.3235,12.3055,12.3145,105600.0
2015-01-26 15:50:00,13.69,13.7,13.69,13.69,91200.0,12.3145,12.3235,12.3145,12.3145,91200.0
2015-01-26 15:55:00,13.69,13.71,13.68,13.7,236400.0,12.3145,12.3325,12.3055,12.3235,236400.0
2015-01-27 09:30:00,13.52,13.63,13.52,13.62,141600.0,12.1616,12.2606,12.1616,12.2516,141600.0
2015-01-27 09:35:00,13.62,13.65,13.59,13.61,124800.0,12.2516,12.2786,12.2246,12.2426,124800.0
2015-01-27 09:40:00,13.62,13.63,13.59,13.6,27200.0,12.2516,12.2606,12.2246,12.2336,27200.0
2015-01-27 09:45:00,13.6,13.62,13.59,13.6,30800.0,12.2336,12.2516,12.2246,12.2336,30800.0
2015-01-27 09:50:00,13.59,13.6,13.54,13.56,56800.0,12.2246,12.2336,12.1796,12.1976,56800.0
2015-01-27 09:55:00,13.55,13.55,13.54,13.55,28000.0,12.1886,12.1886,12.1796,12.1886,28000.0
2015-01-27 10:00:00,13.55,13.58,13.52,13.58,24400.0,12.1886,12.2156,12.1616,12.2156,24400.0
2015-01-27 10:05:00,13.57,13.58,13.55,13.57,18800.0,12.2066,12.2156,12.1886,12.2066,18800.0
2015-01-27 10:10:00,13.58,13.58,13.55,13.55,33600.0,12.2156,12.2156,12.1886,12.1886,33600.0
2015-01-27 10:15:00,13.55,13.56,13.54,13.55,22000.0,12.1886,12.1976,12.1796,12.1886,22000.0
2015-01-27 10:20:00,13.55,13.55,13.52,13.53,19200.0,12.1886,12.1886,12.1616,12.1706,19200.0
2015-01-27 10:25:00,13.52,13.54,13.51,13.51,38800.0,12.1616,12.1796,12.1526,12.1526,38800.0
2015-01-27 10:30:00,13.51,13.51,13.48,13.49,24000.0,12.1526,12.1526,12.1256,12.1346,24000.0
2015-01-27 10:35:00,13.48,13.49,13.47,13.49,30800.0,12.1256,12.1346,12.1166,12.1346,30800.0
2015-01-27 10:40:00,13.49,13.5,13.47,13.47,39600.0,12.1346,12.1436,12.1166,12.1166,39600.0
2015-01-27 10:45:00,13.47,13.49,13.47,13.48,16800.0,12.1166,12.1346,12.1166,12.1256,16800.0
2015-01-27 10:50:00,13.48,13.49,13.47,13.49,16000.0,12.1256,12.1346,12.1166,12.1346,16000.0
2015-01-27 10:55:00,13.49,13.51,13.49,13.5,13200.0,12.1346,12.1526,12.1346,12.1436,13200.0
2015-01-27 11:00:00,13.5,13.5,13.49,13.49,12400.0,12.1436,12.1436,12.1346,12.1346,12400.0
2015-01-27 11:05:00,13.49,13.5,13.49,13.5,10400.0,12.1346,12.1436,12.1346,12.1436,10400.0
2015-01-27 11:10:00,13.5,13.5,13.49,13.5,17600.0,12.1436,12.1436,12.1346,12.1436,17600.0
2015-01-27 11:15:00,13.5,13.51,13.49,13.49,22400.0,12.1436,12.1526,12.1346,12.1346,22400.0
2015-01-27 11:20:00,13.49,13.49,13.48,13.48,18400.0,12.1346,12.1346,12.1256,12.1256,18400.0
2015-01-27 11:25:00,13.48,13.51,13.46,13.5,33600.0,12.1256,12.1526,12.1077,12.1436,33600.0
2015-01-27 11:30:00,13.51,13.52,13.5,13.5,15200.0,12.1526,12.1616,12.1436,12.1436,15200.0
2015-01-27 11:35:00,13.5,13.51,13.5,13.51,52000.0,12.1436,12.1526,12.1436,12.1526,52000.0
2015-01-27 11:40:00,13.5,13.54,13.5,13.51,291600.0,12.1436,12.1796,12.1436,12.1526,291600.0
2015-01-27 11:45:00,13.51,13.54,13.51,13.54,18000.0,12.1526,12.1796,12.1526,12.1796,18000.0
2015-01-27 11:50:00,13.55,13.56,13.54,13.54,21600.0,12.1886,12.1976,12.1796,12.1796,21600.0
2015-01-27 11:55:00,13.54,13.55,13.52,13.52,32400.0,12.1796,12.1886,12.1616,12.1616,32400.0
2015-01-27 12:00:00,13.52,13.53,13.51,13.52,24000.0,12.1616,12.1706,12.1526,12.1616,24000.0
2015-01-27 12:05:00,13.52,13.53,13.51,13.53,21600.0,12.1616,12.1706,12.1526,12.1706,21600.0
2015-01-27 12:10:00,13.53,13.53,13.52,13.52,14000.0,12.1706,12.1706,12.1616,12.1616,14000.0
2015-01-27 12:15:00,13.52,13.53,13.51,13.52,28800.0,12.1616,12.1706,12.1526,12.1616,28800.0
2015-01-27 12:20:00,13.52,13.53,13.51,13.51,12800.0,12.1616,12.1706,12.1526,12.1526,12800.0
2015-01-27 12:25:00,13.52,13.56,13.52,13.56,8000.0,12.1616,12.1976,12.1616,12.1976,8000.0
2015-01-27 12:30:00,13.56,13.56,13.55,13.56,8400.0,12.1976,12.1976,12.1886,12.1976,8400.0
2015-01-27 12:35:00,13.56,13.56,13.55,13.56,8800.0,12.1976,12.1976,12.1886,12.1976,8800.0
2015-01-27 12:40:00,13.56,13.56,13.55,13.55,7600.0,12.1976,12.1976,12.1886,12.1886,7600.0
2015-01-27 12:45:00,13.55,13.56,13.54,13.55,20000.0,12.1886,12.1976,12.1796,12.1886,20000.0
2015-01-27 12:50:00,13.56,13.56,13.56,13.56,11600.0,12.1976,12.1976,12.1976,12.1976,11600.0
2015-01-27 12:55:00,13.56,13.59,13.56,13.59,51600.0,12.1976,12.2246,12.1976,12.2246,51600.0
2015-01-27 13:00:00,13.59,13.6,13.59,13.59,21600.0,12.2246,12.2336,12.2246,12.2246,21600.0
2015-01-27 13:05:00,13.59,13.62,13.59,13.61,26800.0,12.2246,12.2516,12.2246,12.2426,26800.0
2015-01-27 13:10:00,13.62,13.62,13.6,13.62,10000.0,12.2516,12.2516,12.2336,12.2516,10000.0
2015-01-27 13:15:00,13.63,13.64,13.63,13.64,6000.0,12.2606,12.2696,12.2606,12.2696,6000.0
2015-01-27 13:20:00,13.65,13.67,13.65,13.65,23600.0,12.2786,12.2966,12.2786,12.2786,23600.0
2015-01-27 13:25:00,13.65,13.66,13.65,13.65,19600.0,12.2786,12.2876,12.2786,12.2786,19600.0
2015-01-27 13:30:00,13.65,13.66,13.64,13.64,16000.0,12.2786,12.2876,12.2696,12.2696,16000.0
2015-01-27 13:35:00,13.65,13.65,13.64,13.65,8000.0,12.2786,12.2786,12.2696,12.2786,8000.0
2015-01-27 13:40:00,13.65,13.65,13.63,13.63,41600.0,12.2786,12.2786,12.2606,12.2606,41600.0
2015-01-27 13:45:00,13.63,13.63,13.61,13.61,34800.0,12.2606,12.2606,12.2426,12.2426,34800.0
2015-01-27 13:50:00,13.61,13.61,13.6,13.61,38400.0,12.2426,12.2426,12.2336,12.2426,38400.0
2015-01-27 13:55:00,13.61,13.61,13.59,13.6,58400.0,12.2426,12.2426,12.2246,12.2336,58400.0
2015-01-27 14:00:00,13.6,13.62,13.6,13.61,27600.0,12.2336,12.2516,12.2336,12.2426,27600.0
2015-01-27 14:05:00,13.61,13.62,13.61,13.61,28000.0,12.2426,12.2516,12.2426,12.2426,28000.0
2015-01-27 14:10:00,13.61,13.62,13.6,13.62,18000.0,12.2426,12.2516,12.2336,12.2516,18000.0
2015-01-27 14:15:00,13.61,13.64,13.61,13.64,16800.0,12.2426,12.2696,12.2426,12.2696,16800.0
2015-01-27 14:20:00,13.65,13.67,13.64,13.66,33600.0,12.2786,12.2966,12.2696,12.2876,33600.0
2015-01-27 14:25:00,13.67,13.68,13.67,13.67,23200.0,12.2966,12.3055,12.2966,12.2966,23200.0
2015-01-27 14:30:00,13.68,13.68,13.65,13.66,20800.0,12.3055,12.3055,12.2786,12.2876,20800.0
2015-01-27 14:35:00,13.66,13.68,13.65,13.68,17200.0,12.2876,12.3055,12.2786,12.3055,17200.0
2015-01-27 14:40:00,13.67,13.67,13.65,13.65,45200.0,12.2966,12.2966,12.2786,12.2786,45200.0
2015-01-27 14:45:00,13.65,13.65,13.63,13.65,37200.0,12.2786,12.2786,12.2606,12.2786,37200.0
2015-01-27 14:50:00,13.65,13.65,13.62,13.62,40800.0,12.2786,12.2786,12.2516,12.2516,40800.0
2015-01-27 14:55:00,13.62,13.63,13.6,13.61,30800.0,12.2516,12.2606,12.2336,12.2426,30800.0
2015-01-27 15:00:00,13.61,13.63,13.61,13.62,36800.0,12.2426,12.2606,12.2426,12.2516,36800.0
2015-01-27 15:05:00,13.63,13.63,13.61,13.62,52000.0,12.2606,12.2606,12.2426,12.2516,52000.0
2015-01-27 15:10:00,13.62,13.63,13.61,13.61,60400.0,12.2516,12.2606,12.2426,12.2426,60400.0
2015-01-27 15:15:00,13.62,13.62,13.59,13.59,59200.0,12.2516,12.2516,12.2246,12.2246,59200.0
2015-01-27 15:20:00,13.59,13.59,13.57,13.58,73200.0,12.2246,12.2246,12.2066,12.2156,73200.0
2015-01-27 15:25:00,13.58,13.58,13.55,13.55,79200.0,12.2156,12.2156,12.1886,12.1886,79200.0
2015-01-27 15:30:00,13.56,13.59,13.56,13.58,102000.0,12.1976,12.2246,12.1976,12.2156,102000.0
2015-01-27 15:35:00,13.58,13.58,13.56,13.58,242000.0,12.2156,12.2156,12.1976,12.2156,242000.0
2015-01-27 15:40:00,13.58,13.61,13.58,13.61,100000.0,12.2156,12.2426,12.2156,12.2426,100000.0
2015-01-27 15:45:00,13.61,13.62,13.6,13.61,122400.0,12.2426,12.2516,12.2336,12.2426,122400.0
2015-01-27 15:50:00,13.61,13.61,13.58,13.59,112400.0,12.2426,12.2426,12.2156,12.2246,112400.0
2015-01-27 15:55:00,13.59,13.61,13.57,13.58,180400.0,12.2246,12.2426,12.2066,12.2156,180400.0
2015-01-28 09:30:00,13.72,13.74,13.68,13.71,129600.0,12.3415,12.3595,12.3055,12.3325,129600.0
2015-01-28 09:35:00,13.71,13.74,13.68,13.74,97600.0,12.3325,12.3595,12.3055,12.3595,97600.0
2015-01-28 09:40:00,13.74,13.82,13.73,13.78,84800.0,12.3595,12.4315,12.3505,12.3955,84800.0
2015-01-28 09:45:00,13.8,13.8,13.75,13.76,106400.0,12.4135,12.4135,12.3685,12.3775,106400.0
2015-01-28 09:50:00,13.76,13.76,13.74,13.74,109200.0,12.3775,12.3775,12.3595,12.3595,109200.0
2015-01-28 09:55:00,13.74,13.75,13.72,13.74,69600.0,12.3595,12.3685,12.3415,12.3595,69600.0
2015-01-28 10:00:00,13.73,13.77,13.73,13.76,57200.0,12.3505,12.3865,12.3505,12.3775,57200.0
2015-01-28 10:05:00,13.76,13.8,13.76,13.79,42800.0,12.3775,12.4135,12.3775,12.4045,42800.0
2015-01-28 10:10:00,13.79,13.79,13.78,13.78,75200.0,12.4045,12.4045,12.3955,12.3955,75200.0
2015-01-28 10:15:00,13.78,13.78,13.75,13.76,76400.0,12.3955,12.3955,12.3685,12.3775,76400.0
2015-01-28 10:20:00,13.76,13.77,13.75,13.76,65200.0,12.3775,12.3865,12.3685,12.3775,65200.0
2015-01-28 10:25:00,13.76,13.76,13.75,13.75,36800.0,12.3775,12.3775,12.3685,12.3685,36800.0
2015-01-28 10:30:00,13.75,13.77,13.72,13.72,55200.0,12.3685,12.3865,12.3415,12.3415,55200.0
2015-01-28 10:35:00,13.72,13.72,13.7,13.72,30000.0,12.3415,12.3415,12.3235,12.3415,30000.0
2015-01-28 10:40:00,13.72,13.72,13.69,13.69,35200.0,12.3415,12.3415,12.3145,12.3145,35200.0
2015-01-28 10:45:00,13.69,13.69,13.68,13.68,60000.0,12.3145,12.3145,12.3055,12.3055,60000.0
2015-01-28 10:50:00,13.68,13.69,13.67,13.68,36000.0,12.3055,12.3145,12.2966,12.3055,36000.0
2015-01-28 10:55:00,13.67,13.67,13.64,13.66,29600.0,12.2966,12.2966,12.2696,12.2876,29600.0
2015-01-28 11:00:00,13.65,13.69,13.65,13.69,35200.0,12.2786,12.3145,12.2786,12.3145,35200.0
2015-01-28 11:05:00,13.69,13.7,13.69,13.7,35200.0,12.3145,12.3235,12.3145,12.3235,35200.0
2015-01-28 11:10:00,13.71,13.71,13.66,13.66,34000.0,12.3325,12.3325,12.2876,12.2876,34000.0
2015-01-28 11:15:00,13.66,13.66,13.64,13.65,138000.0,12.2876,12.2876,12.2696,12.2786,138000.0
2015-01-28 11:20:00,13.65,13.65,13.63,13.65,37200.0,12.2786,12.2786,12.2606,12.2786,37200.0
2015-01-28 11:25:00,13.65,13.66,13.63,13.65,29200.0,12.2786,12.2876,12.2606,12.2786,29200.0
2015-01-28 11:30:00,13.65,13.69,13.65,13.68,38400.0,12.2786,12.3145,12.2786,12.3055,38400.0
2015-01-28 11:35:00,13.68,13.7,13.68,13.69,29200.0,12.3055,12.3235,12.3055,12.3145,29200.0
2015-01-28 11:40:00,13.69,13.69,13.68,13.68,17600.0,12.3145,12.3145,12.3055,12.3055,17600.0
2015-01-28 11:45:00,13.68,13.7,13.68,13.7,26000.0,12.3055,12.3235,12.3055,12.3235,26000.0
2015-01-28 11:50:00,13.7,13.7,13.68,13.69,21200.0,12.3235,12.3235,12.3055,12.3145,21200.0
2015-01-28 11:55:00,13.69,13.7,13.68,13.69,37600.0,12.3145,12.3235,12.3055,12.3145,37600.0
2015-01-28 12:00:00,13.7,13.71,13.7,13.7,47600.0,12.3235,12.3325,12.3235,12.3235,47600.0
2015-01-28 12:05:00,13.71,13.71,13.7,13.71,16400.0,12.3325,12.3325,12.3235,12.3325,16400.0
2015-01-28 12:10:00,13.71,13.71,13.69,13.7,11600.0,12.3325,12.3325,12.3145,12.3235,11600.0
2015-01-28 12:15:00,13.7,13.73,13.7,13.72,40000.0,12.3235,12.3505,12.3235,12.3415,40000.0
2015-01-28 12:20:00,13.73,13.73,13.72,13.72,22000.0,12.3505,12.3505,12.3415,12.3415,22000.0
2015-01-28 12:25:00,13.72,13.74,13.72,13.74,40800.0,12.3415,12.3595,12.3415,12.3595,40800.0
2015-01-28 12:30:00,13.75,13.75,13.74,13.75,52800.0,12.3685,12.3685,12.3595,12.3685,52800.0
2015-01-28 12:35:00,13.75,13.75,13.72,13.73,25200.0,12.3685,12.3685,12.3415,12.3505,25200.0
2015-01-28 12:40:00,13.73,13.73,13.72,13.72,34400.0,12.3505,12.3505,12.3415,12.3415,34400.0
2015-01-28 12:45:00,13.72,13.74,13.72,13.74,32400.0,12.3415,12.3595,12.3415,12.3595,32400.0
2015-01-28 12:50:00,13.75,13.75,13.74,13.74,30400.0,12.3685,12.3685,12.3595,12.3595,30400.0
2015-01-28 12:55:00,13.74,13.75,13.74,13.74,17600.0,12.3595,12.3685,12.3595,12.3595,17600.0
2015-01-28 13:00:00,13.74,13.74,13.72,13.73,28000.0,12.3595,12.3595,12.3415,12.3505,28000.0
2015-01-28 13:05:00,13.73,13.74,13.72,13.74,21600.0,12.3505,12.3595,12.3415,12.3595,21600.0
2015-01-28 13:10:00,13.74,13.74,13.72,13.72,30400.0,12.3595,12.3595,12.3415,12.3415,30400.0
2015-01-28 13:15:00,13.73,13.74,13.72,13.73,44800.0,12.3505,12.3595,12.3415,12.3505,44800.0
2015-01-28 13:20:00,13.73,13.75,13.73,13.74,21200.0,12.3505,12.3685,12.3505,12.3595,21200.0
2015-01-28 13:25:00,13.74,13.75,13.73,13.74,33600.0,12.3595,12.3685,12.3505,12.3595,33600.0
2015-01-28 13:30:00,13.74,13.76,13.73,13.75,54000.0,12.3595,12.3775,12.3505,12.3685,54000.0
2015-01-28 13:35:00,13.75,13.75,13.74,13.75,17600.0,12.3685,12.3685,12.3595,12.3685,17600.0
2015-01-28 13:40:00,13.75,13.75,13.73,13.74,39200.0,12.3685,12.3685,12.3505,12.3595,39200.0
2015-01-28 13:45:00,13.74,13.75,13.74,13.75,25600.0,12.3595,12.3685,12.3595,12.3685,25600.0
2015-01-28 13:50:00,13.75,13.75,13.74,13.74,20000.0,12.3685,12.3685,12.3595,12.3595,20000.0
2015-01-28 13:55:00,13.74,13.74,13.71,13.71,32000.0,12.3595,12.3595,12.3325,12.3325,32000.0
2015-01-28 14:00:00,13.71,13.76,13.71,13.74,130800.0,12.3325,12.3775,12.3325,12.3595,130800.0
2015-01-28 14:05:00,13.74,13.74,13.69,13.69,77200.0,12.3595,12.3595,12.3145,12.3145,77200.0
2015-01-28 14:10:00,13.69,13.7,13.66,13.69,53200.0,12.3145,12.3235,12.2876,12.3145,53200.0
2015-01-28 14:15:00,13.69,13.7,13.67,13.69,79600.0,12.3145,12.3235,12.2966,12.3145,79600.0
2015-01-28 14:20:00,13.68,13.69,13.66,13.67,46800.0,12.3055,12.3145,12.2876,12.2966,46800.0
2015-01-28 14:25:00,13.67,13.67,13.62,13.63,50400.0,12.2966,12.2966,12.2516,12.2606,50400.0
2015-01-28 14:30:00,13.63,13.63,13.6,13.6,51200.0,12.2606,12.2606,12.2336,12.2336,51200.0
2015-01-28 14:35:00,13.6,13.61,13.58,13.6,141200.0,12.2336,12.2426,12.2156,12.2336,141200.0
2015-01-28 14:40:00,13.6,13.62,13.6,13.61,38400.0,12.2336,12.2516,12.2336,12.2426,38400.0
2015-01-28 14:45:00,13.61,13.63,13.61,13.63,84800.0,12.2426,12.2606,12.2426,12.2606,84800.0
2015-01-28 14:50:00,13.63,13.66,13.62,13.66,44800.0,12.2606,12.2876,12.2516,12.2876,44800.0
2015-01-28 14:55:00,13.65,13.65,13.63,13.64,31600.0,12.2786,12.2786,12.2606,12.2696,31600.0
2015-01-28 15:00:00,13.63,13.67,13.63,13.64,70400.0,12.2606,12.2966,12.2606,12.2696,70400.0
2015-01-28 15:05:00,13.64,13.64,13.6,13.61,54000.0,12.2696,12.2696,12.2336,12.2426,54000.0
2015-01-28 15:10:00,13.61,13.61,13.58,13.59,156800.0,12.2426,12.2426,12.2156,12.2246,156800.0
2015-01-28 15:15:00,13.59,13.59,13.56,13.56,132000.0,12.2246,12.2246,12.1976,12.1976,132000.0
2015-01-28 15:20:00,13.56,13.58,13.56,13.57,60000.0,12.1976,12.2156,12.1976,12.2066,60000.0
2015-01-28 15:25:00,13.57,13.57,13.55,13.57,196800.0,12.2066,12.2066,12.1886,12.2066,196800.0
2015-01-28 15:30:00,13.57,13.58,13.54,13.54,108800.0,12.2066,12.2156,12.1796,12.1796,108800.0
2015-01-28 15:35:00,13.54,13.55,13.52,13.53,85200.0,12.1796,12.1886,12.1616,12.1706,85200.0
2015-01-28 15:40:00,13.52,13.53,13.49,13.51,135200.0,12.1616,12.1706,12.1346,12.1526,135200.0
2015-01-28 15:45:00,13.51,13.51,13.49,13.5,168400.0,12.1526,12.1526,12.1346,12.1436,168400.0
2015-01-28 15:50:00,13.5,13.51,13.49,13.49,229600.0,12.1436,12.1526,12.1346,12.1346,229600.0
2015-01-28 15:55:00,13.49,13.5,13.49,13.49,465200.0,12.1346,12.1436,12.1346,12.1346,465200.0
2015-01-29 09:30:00,13.53,13.56,13.51,13.55,54400.0,12.1706,12.1976,12.1526,12.1886,54400.0
2015-01-29 09:35:00,13.54,13.58,13.49,13.49,50400.0,12.1796,12.2156,12.1346,12.1346,50400.0
2015-01-29 09:40:00,13.48,13.49,13.45,13.48,52000.0,12.1256,12.1346,12.0987,12.1256,52000.0
2015-01-29 09:45:00,13.47,13.48,13.44,13.46,30800.0,12.1166,12.1256,12.0897,12.1077,30800.0
2015-01-29 09:50:00,13.47,13.49,13.44,13.48,58800.0,12.1166,12.1346,12.0897,12.1256,58800.0
2015-01-29 09:55:00,13.49,13.55,13.49,13.55,116000.0,12.1346,12.1886,12.1346,12.1886,116000.0
2015-01-29 10:00:00,13.55,13.55,13.49,13.54,84800.0,12.1886,12.1886,12.1346,12.1796,84800.0
2015-01-29 10:05:00,13.54,13.56,13.53,13.53,123600.0,12.1796,12.1976,12.1706,12.1706,123600.0
2015-01-29 10:10:00,13.54,13.54,13.51,13.51,48000.0,12.1796,12.1796,12.1526,12.1526,48000.0
2015-01-29 10:15:00,13.51,13.55,13.51,13.55,115200.0,12.1526,12.1886,12.1526,12.1886,115200.0
2015-01-29 10:20:00,13.54,13.55,13.49,13.49,58400.0,12.1796,12.1886,12.1346,12.1346,58400.0
2015-01-29 10:25:00,13.5,13.52,13.5,13.51,44800.0,12.1436,12.1616,12.1436,12.1526,44800.0
2015-01-29 10:30:00,13.51,13.53,13.5,13.51,80000.0,12.1526,12.1706,12.1436,12.1526,80000.0
2015-01-29 10:35:00,13.51,13.51,13.48,13.5,129600.0,12.1526,12.1526,12.1256,12.1436,129600.0
2015-01-29 10:40:00,13.5,13.5,13.44,13.44,145200.0,12.1436,12.1436,12.0897,12.0897,145200.0
2015-01-29 10:45:00,13.44,13.46,13.42,13.46,16400.0,12.0897,12.1077,12.0717,12.1077,16400.0
2015-01-29 10:50:00,13.46,13.47,13.44,13.45,28400.0,12.1077,12.1166,12.0897,12.0987,28400.0
2015-01-29 10:55:00,13.46,13.49,13.46,13.48,23200.0,12.1077,12.1346,12.1077,12.1256,23200.0
2015-01-29 11:00:00,13.48,13.48,13.46,13.46,24800.0,12.1256,12.1256,12.1077,12.1077,24800.0
2015-01-29 11:05:00,13.46,13.48,13.45,13.48,42000.0,12.1077,12.1256,12.0987,12.1256,42000.0
2015-01-29 11:10:00,13.48,13.49,13.46,13.48,40400.0,12.1256,12.1346,12.1077,12.1256,40400.0
2015-01-29 11:15:00,13.48,13.5,13.48,13.5,105200.0,12.1256,12.1436,12.1256,12.1436,105200.0
2015-01-29 11:20:00,13.5,13.53,13.5,13.52,36800.0,12.1436,12.1706,12.1436,12.1616,36800.0
2015-01-29 11:25:00,13.52,13.53,13.49,13.51,87600.0,12.1616,12.1706,12.1346,12.1526,87600.0
2015-01-29 11:30:00,13.51,13.55,13.51,13.55,26000.0,12.1526,12.1886,12.1526,12.1886,26000.0
2015-01-29 11:35:00,13.55,13.57,13.54,13.57,35200.0,12.1886,12.2066,12.1796,12.2066,35200.0
2015-01-29 11:40:00,13.57,13.57,13.56,13.56,23600.0,12.2066,12.2066,12.1976,12.1976,23600.0
2015-01-29 11:45:00,13.56,13.57,13.55,13.56,31200.0,12.1976,12.2066,12.1886,12.1976,31200.0
2015-01-29 11:50:00,13.56,13.59,13.56,13.56,40400.0,12.1976,12.2246,12.1976,12.1976,40400.0
2015-01-29 11:55:00,13.56,13.57,13.56,13.56,19600.0,12.1976,12.2066,12.1976,12.1976,19600.0
2015-01-29 12:00:00,13.57,13.59,13.56,13.59,27200.0,12.2066,12.2246,12.1976,12.2246,27200.0
2015-01-29 12:05:00,13.59,13.61,13.59,13.59,36400.0,12.2246,12.2426,12.2246,12.2246,36400.0
2015-01-29 12:10:00,13.59,13.6,13.58,13.58,27200.0,12.2246,12.2336,12.2156,12.2156,27200.0
2015-01-29 12:15:00,13.58,13.61,13.58,13.59,23600.0,12.2156,12.2426,12.2156,12.2246,23600.0
2015-01-29 12:20:00,13.6,13.61,13.56,13.58,24800.0,12.2336,12.2426,12.1976,12.2156,24800.0
2015-01-29 12:25:00,13.58,13.59,13.57,13.59,21600.0,12.2156,12.2246,12.2066,12.2246,21600.0
2015-01-29 12:30:00,13.59,13.59,13.57,13.59,32000.0,12.2246,12.2246,12.2066,12.2246,32000.0
2015-01-29 12:35:00,13.59,13.59,13.57,13.58,21200.0,12.2246,12.2246,12.2066,12.2156,21200.0
2015-01-29 12:40:00,13.58,13.58,13.55,13.55,28000.0,12.2156,12.2156,12.1886,12.1886,28000.0
2015-01-29 12:45:00,13.54,13.56,13.54,13.56,62000.0,12.1796,12.1976,12.1796,12.1976,62000.0
2015-01-29 12:50:00,13.56,13.57,13.56,13.57,45200.0,12.1976,12.2066,12.1976,12.2066,45200.0
2015-01-29 12:55:00,13.57,13.59,13.56,13.58,18400.0,12.2066,12.2246,12.1976,12.2156,18400.0
2015-01-29 13:00:00,13.58,13.58,13.56,13.56,23600.0,12.2156,12.2156,12.1976,12.1976,23600.0
2015-01-29 13:05:00,13.56,13.57,13.56,13.56,60400.0,12.1976,12.2066,12.1976,12.1976,60400.0
2015-01-29 13:10:00,13.56,13.59,13.56,13.58,31600.0,12.1976,12.2246,12.1976,12.2156,31600.0
2015-01-29 13:15:00,13.59,13.6,13.58,13.59,15600.0,12.2246,12.2336,12.2156,12.2246,15600.0
2015-01-29 13:20:00,13.59,13.62,13.59,13.61,20400.0,12.2246,12.2516,12.2246,12.2426,20400.0
2015-01-29 13:25:00,13.61,13.63,13.61,13.63,26800.0,12.2426,12.2606,12.2426,12.2606,26800.0
2015-01-29 13:30:00,13.63,13.63,13.6,13.61,35200.0,12.2606,12.2606,12.2336,12.2426,35200.0
2015-01-29 13:35:00,13.61,13.65,13.61,13.65,40000.0,12.2426,12.2786,12.2426,12.2786,40000.0
2015-01-29 13:40:00,13.65,13.67,13.64,13.67,49600.0,12.2786,12.2966,12.2696,12.2966,49600.0
2015-01-29 13:45:00,13.66,13.69,13.66,13.68,34000.0,12.2876,12.3145,12.2876,12.3055,34000.0
2015-01-29 13:50:00,13.69,13.7,13.68,13.68,40000.0,12.3145,12.3235,12.3055,12.3055,40000.0
2015-01-29 13:55:00,13.68,13.68,13.65,13.65,22000.0,12.3055,12.3055,12.2786,12.2786,22000.0
2015-01-29 14:00:00,13.66,13.67,13.65,13.67,44400.0,12.2876,12.2966,12.2786,12.2966,44400.0
2015-01-29 14:05:00,13.67,13.67,13.65,13.65,30800.0,12.2966,12.2966,12.2786,12.2786,30800.0
2015-01-29 14:10:00,13.65,13.67,13.64,13.67,27600.0,12.2786,12.2966,12.2696,12.2966,27600.0
2015-01-29 14:15:00,13.67,13.68,13.67,13.68,47200.0,12.2966,12.3055,12.2966,12.3055,47200.0
2015-01-29 14:20:00,13.67,13.69,13.67,13.69,27600.0,12.2966,12.3145,12.2966,12.3145,27600.0
2015-01-29 14:25:00,13.7,13.71,13.7,13.71,37600.0,12.3235,12.3325,12.3235,12.3325,37600.0
2015-01-29 14:30:00,13.71,13.72,13.71,13.72,49600.0,12.3325,12.3415,12.3325,12.3415,49600.0
2015-01-29 14:35:00,13.72,13.72,13.71,13.72,74400.0,12.3415,12.3415,12.3325,12.3415,74400.0
2015-01-29 14:40:00,13.72,13.73,13.71,13.72,107600.0,12.3415,12.3505,12.3325,12.3415,107600.0
2015-01-29 14:45:00,13.72,13.74,13.72,13.72,93200.0,12.3415,12.3595,12.3415,12.3415,93200.0
2015-01-29 14:50:00,13.72,13.73,13.72,13.72,58400.0,12.3415,12.3505,12.3415,12.3415,58400.0
2015-01-29 14:55:00,13.72,13.72,13.7,13.71,60800.0,12.3415,12.3415,12.3235,12.3325,60800.0
2015-01-29 15:00:00,13.71,13.72,13.7,13.71,58000.0,12.3325,12.3415,12.3235,12.3325,58000.0
2015-01-29 15:05:00,13.71,13.72,13.71,13.72,52800.0,12.3325,12.3415,12.3325,12.3415,52800.0
2015-01-29 15:10:00,13.72,13.72,13.7,13.71,54800.0,12.3415,12.3415,12.3235,12.3325,54800.0
2015-01-29 15:15:00,13.72,13.73,13.7,13.73,74000.0,12.3415,12.3505,12.3235,12.3505,74000.0
2015-01-29 15:20:00,13.73,13.75,13.72,13.75,45600.0,12.3505,12.3685,12.3415,12.3685,45600.0
2015-01-29 15:25:00,13.75,13.76,13.74,13.75,40400.0,12.3685,12.3775,12.3595,12.3685,40400.0
2015-01-29 15:30:00,13.75,13.77,13.74,13.75,67600.0,12.3685,12.3865,12.3595,12.3685,67600.0
2015-01-29 15:35:00,13.76,13.76,13.74,13.76,90000.0,12.3775,12.3775,12.3595,12.3775,90000.0
2015-01-29 15:40:00,13.76,13.77,13.75,13.75,90400.0,12.3775,12.3865,12.3685,12.3685,90400.0
2015-01-29 15:45:00,13.74,13.74,13.72,13.73,110000.0,12.3595,12.3595,12.3415,12.3505,110000.0
2015-01-29 15:50:00,13.73,13.74,13.71,13.73,121200.0,12.3505,12.3595,12.3325,12.3505,121200.0
2015-01-29 15:55:00,13.73,13.74,13.72,13.74,244400.0,12.3505,12.3595,12.3415,12.3595,244400.0
2015-01-30 09:30:00,13.67,13.69,13.6,13.65,87600.0,12.2966,12.3145,12.2336,12.2786,87600.0
2015-01-30 09:35:00,13.67,13.7,13.64,13.64,46000.0,12.2966,12.3235,12.2696,12.2696,46000.0
2015-01-30 09:40:00,13.65,13.65,13.62,13.64,40800.0,12.2786,12.2786,12.2516,12.2696,40800.0
2015-01-30 09:45:00,13.63,13.67,13.62,13.63,37600.0,12.2606,12.2966,12.2516,12.2606,37600.0
2015-01-30 09:50:00,13.62,13.63,13.59,13.6,34400.0,12.2516,12.2606,12.2246,12.2336,34400.0
2015-01-30 09:55:00,13.59,13.6,13.54,13.54,56800.0,12.2246,12.2336,12.1796,12.1796,56800.0
2015-01-30 10:00:00,13.52,13.56,13.51,13.56,56800.0,12.1616,12.1976,12.1526,12.1976,56800.0
2015-01-30 10:05:00,13.56,13.56,13.52,13.53,29200.0,12.1976,12.1976,12.1616,12.1706,29200.0
2015-01-30 10:10:00,13.54,13.54,13.5,13.51,19600.0,12.1796,12.1796,12.1436,12.1526,19600.0
2015-01-30 10:15:00,13.51,13.52,13.5,13.5,21600.0,12.1526,12.1616,12.1436,12.1436,21600.0
2015-01-30 10:20:00,13.5,13.51,13.49,13.49,24400.0,12.1436,12.1526,12.1346,12.1346,24400.0
2015-01-30 10:25:00,13.48,13.49,13.48,13.48,46400.0,12.1256,12.1346,12.1256,12.1256,46400.0
2015-01-30 10:30:00,13.48,13.49,13.44,13.45,57600.0,12.1256,12.1346,12.0897,12.0987,57600.0
2015-01-30 10:35:00,13.45,13.46,13.44,13.46,12400.0,12.0987,12.1077,12.0897,12.1077,12400.0
2015-01-30 10:40:00,13.45,13.49,13.45,13.49,20800.0,12.0987,12.1346,12.0987,12.1346,20800.0
2015-01-30 10:45:00,13.49,13.52,13.49,13.5,11600.0,12.1346,12.1616,12.1346,12.1436,11600.0
2015-01-30 10:50:00,13.5,13.51,13.48,13.48,24800.0,12.1436,12.1526,12.1256,12.1256,24800.0
2015-01-30 10:55:00,13.48,13.49,13.46,13.48,28800.0,12.1256,12.1346,12.1077,12.1256,28800.0
2015-01-30 11:00:00,13.49,13.51,13.49,13.5,25600.0,12.1346,12.1526,12.1346,12.1436,25600.0
2015-01-30 11:05:00,13.5,13.5,13.47,13.48,16800.0,12.1436,12.1436,12.1166,12.1256,16800.0
2015-01-30 11:10:00,13.48,13.49,13.45,13.45,42400.0,12.1256,12.1346,12.0987,12.0987,42400.0
2015-01-30 11:15:00,13.46,13.47,13.45,13.47,40000.0,12.1077,12.1166,12.0987,12.1166,40000.0
2015-01-30 11:20:00,13.46,13.47,13.46,13.46,38400.0,12.1077,12.1166,12.1077,12.1077,38400.0
2015-01-30 11:25:00,13.45,13.48,13.45,13.48,22000.0,12.0987,12.1256,12.0987,12.1256,22000.0
2015-01-30 11:30:00,13.48,13.5,13.48,13.5,72000.0,12.1256,12.1436,12.1256,12.1436,72000.0
2015-01-30 11:35:00,13.5,13.51,13.49,13.51,48400.0,12.1436,12.1526,12.1346,12.1526,48400.0
2015-01-30 11:40:00,13.51,13.51,13.46,13.49,54800.0,12.1526,12.1526,12.1077,12.1346,54800.0
2015-01-30 11:45:00,13.49,13.51,13.49,13.49,22000.0,12.1346,12.1526,12.1346,12.1346,22000.0
2015-01-30 11:50:00,13.49,13.5,13.48,13.48,28800.0,12.1346,12.1436,12.1256,12.1256,28800.0
2015-01-30 11:55:00,13.48,13.53,13.48,13.53,20400.0,12.1256,12.1706,12.1256,12.1706,20400.0
2015-01-30 12:00:00,13.53,13.56,13.53,13.54,14400.0,12.1706,12.1976,12.1706,12.1796,14400.0
2015-01-30 12:05:00,13.55,13.55,13.54,13.55,19600.0,12.1886,12.1886,12.1796,12.1886,19600.0
2015-01-30 12:10:00,13.55,13.58,13.54,13.58,32000.0,12.1886,12.2156,12.1796,12.2156,32000.0
2015-01-30 12:15:00,13.58,13.59,13.58,13.59,22800.0,12.2156,12.2246,12.2156,12.2246,22800.0
2015-01-30 12:20:00,13.59,13.6,13.58,13.6,25200.0,12.2246,12.2336,12.2156,12.2336,25200.0
2015-01-30 12:25:00,13.6,13.6,13.57,13.58,12400.0,12.2336,12.2336,12.2066,12.2156,12400.0
2015-01-30 12:30:00,13.58,13.58,13.57,13.57,11200.0,12.2156,12.2156,12.2066,12.2066,11200.0
2015-01-30 12:35:00,13.57,13.57,13.56,13.56,23200.0,12.2066,12.2066,12.1976,12.1976,23200.0
2015-01-30 12:40:00,13.56,13.58,13.56,13.57,22000.0,12.1976,12.2156,12.1976,12.2066,22000.0
2015-01-30 12:45:00,13.56,13.57,13.56,13.57,37200.0,12.1976,12.2066,12.1976,12.2066,37200.0
2015-01-30 12:50:00,13.57,13.58,13.55,13.55,19200.0,12.2066,12.2156,12.1886,12.1886,19200.0
2015-01-30 12:55:00,13.55,13.56,13.54,13.55,23600.0,12.1886,12.1976,12.1796,12.1886,23600.0
2015-01-30 13:00:00,13.56,13.56,13.56,13.56,9200.0,12.1976,12.1976,12.1976,12.1976,9200.0
2015-01-30 13:05:00,13.56,13.56,13.54,13.54,20400.0,12.1976,12.1976,12.1796,12.1796,20400.0
2015-01-30 13:10:00,13.54,13.55,13.52,13.52,32000.0,12.1796,12.1886,12.1616,12.1616,32000.0
2015-01-30 13:15:00,13.52,13.52,13.5,13.51,16800.0,12.1616,12.1616,12.1436,12.1526,16800.0
2015-01-30 13:20:00,13.51,13.53,13.51,13.51,28800.0,12.1526,12.1706,12.1526,12.1526,28800.0
2015-01-30 13:25:00,13.51,13.54,13.51,13.53,22000.0,12.1526,12.1796,12.1526,12.1706,22000.0
2015-01-30 13:30:00,13.53,13.56,13.53,13.55,36800.0,12.1706,12.1976,12.1706,12.1886,36800.0
2015-01-30 13:35:00,13.56,13.56,13.54,13.54,16000.0,12.1976,12.1976,12.1796,12.1796,16000.0
2015-01-30 13:40:00,13.54,13.55,13.52,13.55,38800.0,12.1796,12.1886,12.1616,12.1886,38800.0
2015-01-30 13:45:00,13.55,13.56,13.54,13.56,22400.0,12.1886,12.1976,12.1796,12.1976,22400.0
2015-01-30 13:50:00,13.56,13.56,13.55,13.55,15600.0,12.1976,12.1976,12.1886,12.1886,15600.0
2015-01-30 13:55:00,13.55,13.56,13.54,13.56,23600.0,12.1886,12.1976,12.1796,12.1976,23600.0
2015-01-30 14:00:00,13.56,13.56,13.54,13.55,22400.0,12.1976,12.1976,12.1796,12.1886,22400.0
2015-01-30 14:05:00,13.55,13.55,13.54,13.55,22800.0,12.1886,12.1886,12.1796,12.1886,22800.0
2015-01-30 14:10:00,13.55,13.55,13.53,13.54,23200.0,12.1886,12.1886,12.1706,12.1796,23200.0
2015-01-30 14:15:00,13.54,13.57,13.53,13.57,18400.0,12.1796,12.2066,12.1706,12.2066,18400.0
2015-01-30 14:20:00,13.57,13.58,13.56,13.58,9600.0,12.2066,12.2156,12.1976,12.2156,9600.0
2015-01-30 14:25:00,13.58,13.6,13.58,13.6,10000.0,12.2156,12.2336,12.2156,12.2336,10000.0
2015-01-30 14:30:00,13.61,13.61,13.59,13.59,14800.0,12.2426,12.2426,12.2246,12.2246,14800.0
2015-01-30 14:35:00,13.6,13.6,13.58,13.58,17200.0,12.2336,12.2336,12.2156,12.2156,17200.0
2015-01-30 14:40:00,13.58,13.58,13.56,13.56,30000.0,12.2156,12.2156,12.1976,12.1976,30000.0
2015-01-30 14:45:00,13.56,13.56,13.53,13.53,25600.0,12.1976,12.1976,12.1706,12.1706,25600.0
2015-01-30 14:50:00,13.53,13.53,13.51,13.51,20800.0,12.1706,12.1706,12.1526,12.1526,20800.0
2015-01-30 14:55:00,13.5,13.51,13.48,13.49,31600.0,12.1436,12.1526,12.1256,12.1346,31600.0
2015-01-30 15:00:00,13.49,13.52,13.49,13.49,65200.0,12.1346,12.1616,12.1346,12.1346,65200.0
2015-01-30 15:05:00,13.49,13.5,13.45,13.46,42800.0,12.1346,12.1436,12.0987,12.1077,42800.0
2015-01-30 15:10:00,13.47,13.49,13.46,13.47,45600.0,12.1166,12.1346,12.1077,12.1166,45600.0
2015-01-30 15:15:00,13.48,13.48,13.45,13.45,74800.0,12.1256,12.1256,12.0987,12.0987,74800.0
2015-01-30 15:20:00,13.44,13.46,13.41,13.45,128000.0,12.0897,12.1077,12.0627,12.0987,128000.0
2015-01-30 15:25:00,13.45,13.49,13.44,13.48,84000.0,12.0987,12.1346,12.0897,12.1256,84000.0
2015-01-30 15:30:00,13.48,13.48,13.44,13.45,62800.0,12.1256,12.1256,12.0897,12.0987,62800.0
2015-01-30 15:35:00,13.45,13.48,13.45,13.45,82000.0,12.0987,12.1256,12.0987,12.0987,82000.0
2015-01-30 15:40:00,13.45,13.45,13.41,13.43,140000.0,12.0987,12.0987,12.0627,12.0807,140000.0
2015-01-30 15:45:00,13.44,13.46,13.42,13.43,155200.0,12.0897,12.1077,12.0717,12.0807,155200.0
2015-01-30 15:50:00,13.43,13.45,13.42,13.43,198000.0,12.0807,12.0987,12.0717,12.0807,198000.0
2015-01-30 15:55:00,13.43,13.44,13.4,13.43,322000.0,12.0807,12.0897,12.0537,12.0807,322000.0
2015-02-02 09:30:00,13.49,13.51,13.4,13.4,64000.0,12.1346,12.1526,12.0537,12.0537,64000.0
2015-02-02 09:35:00,13.4,13.42,13.35,13.35,80800.0,12.0537,12.0717,12.0087,12.0087,80800.0
2015-02-02 09:40:00,13.34,13.37,13.3,13.36,44000.0,11.9997,12.0267,11.9637,12.0177,44000.0
2015-02-02 09:45:00,13.36,13.4,13.36,13.37,18400.0,12.0177,12.0537,12.0177,12.0267,18400.0
2015-02-02 09:50:00,13.36,13.37,13.33,13.37,26800.0,12.0177,12.0267,11.9907,12.0267,26800.0
2015-02-02 09:55:00,13.37,13.38,13.36,13.36,22000.0,12.0267,12.0357,12.0177,12.0177,22000.0
2015-02-02 10:00:00,13.35,13.36,13.31,13.33,25200.0,12.0087,12.0177,11.9727,11.9907,25200.0
2015-02-02 10:05:00,13.32,13.32,13.28,13.29,24800.0,11.9817,11.9817,11.9457,11.9547,24800.0
2015-02-02 10:10:00,13.28,13.31,13.27,13.3,23600.0,11.9457,11.9727,11.9367,11.9637,23600.0
2015-02-02 10:15:00,13.3,13.32,13.29,13.32,24800.0,11.9637,11.9817,11.9547,11.9817,24800.0
2015-02-02 10:20:00,13.32,13.33,13.3,13.3,18400.0,11.9817,11.9907,11.9637,11.9637,18400.0
2015-02-02 10:25:00,13.31,13.32,13.29,13.29,56400.0,11.9727,11.9817,11.9547,11.9547,56400.0
2015-02-02 10:30:00,13.3,13.3,13.26,13.28,50400.0,11.9637,11.9637,11.9277,11.9457,50400.0
2015-02-02 10:35:00,13.28,13.33,13.28,13.31,19600.0,11.9457,11.9907,11.9457,11.9727,19600.0
2015-02-02 10:40:00,13.31,13.34,13.31,13.33,43600.0,11.9727,11.9997,11.9727,11.9907,43600.0
2015-02-02 10:45:00,13.33,13.33,13.3,13.33,44400.0,11.9907,11.9907,11.9637,11.9907,44400.0
2015-02-02 10:50:00,13.32,13.38,13.32,13.38,41600.0,11.9817,12.0357,11.9817,12.0357,41600.0
2015-02-02 10:55:00,13.37,13.39,13.37,13.38,39600.0,12.0267,12.0447,12.0267,12.0357,39600.0
2015-02-02 11:00:00,13.37,13.41,13.37,13.41,17600.0,12.0267,12.0627,12.0267,12.0627,17600.0
2015-02-02 11:05:00,13.41,13.43,13.4,13.43,14800.0,12.0627,12.0807,12.0537,12.0807,14800.0
2015-02-02 11:10:00,13.43,13.46,13.43,13.45,22400.0,12.0807,12.1077,12.0807,12.0987,22400.0
2015-02-02 11:15:00,13.45,13.45,13.43,13.43,22000.0,12.0987,12.0987,12.0807,12.0807,22000.0
2015-02-02 11:20:00,13.42,13.42,13.4,13.42,24400.0,12.0717,12.0717,12.0537,12.0717,24400.0
2015-02-02 11:25:00,13.43,13.45,13.41,13.44,30000.0,12.0807,12.0987,12.0627,12.0897,30000.0
2015-02-02 11:30:00,13.45,13.48,13.45,13.48,32400.0,12.0987,12.1256,12.0987,12.1256,32400.0
2015-02-02 11:35:00,13.48,13.51,13.48,13.49,22400.0,12.1256,12.1526,12.1256,12.1346,22400.0
2015-02-02 11:40:00,13.49,13.49,13.48,13.49,22800.0,12.1346,12.1346,12.1256,12.1346,22800.0
2015-02-02 11:45:00,13.49,13.49,13.46,13.46,27200.0,12.1346,12.1346,12.1077,12.1077,27200.0
2015-02-02 11:50:00,13.46,13.46,13.45,13.45,32400.0,12.1077,12.1077,12.0987,12.0987,32400.0
2015-02-02 11:55:00,13.45,13.45,13.43,13.43,31600.0,12.0987,12.0987,12.0807,12.0807,31600.0
2015-02-02 12:00:00,13.44,13.44,13.4,13.42,12800.0,12.0897,12.0897,12.0537,12.0717,12800.0
2015-02-02 12:05:00,13.41,13.42,13.4,13.4,22400.0,12.0627,12.0717,12.0537,12.0537,22400.0
2015-02-02 12:10:00,13.4,13.41,13.38,13.39,12400.0,12.0537,12.0627,12.0357,12.0447,12400.0
2015-02-02 12:15:00,13.39,13.42,13.39,13.42,18000.0,12.0447,12.0717,12.0447,12.0717,18000.0
2015-02-02 12:20:00,13.43,13.43,13.4,13.4,23200.0,12.0807,12.0807,12.0537,12.0537,23200.0
2015-02-02 12:25:00,13.4,13.41,13.4,13.41,9600.0,12.0537,12.0627,12.0537,12.0627,9600.0
2015-02-02 12:30:00,13.42,13.42,13.4,13.41,13600.0,12.0717,12.0717,12.0537,12.0627,13600.0
2015-02-02 12:35:00,13.41,13.43,13.41,13.43,40400.0,12.0627,12.0807,12.0627,12.0807,40400.0
2015-02-02 12:40:00,13.43,13.44,13.42,13.43,14400.0,12.0807,12.0897,12.0717,12.0807,14400.0
2015-02-02 12:45:00,13.43,13.44,13.4,13.4,22800.0,12.0807,12.0897,12.0537,12.0537,22800.0
2015-02-02 12:50:00,13.4,13.4,13.38,13.38,20800.0,12.0537,12.0537,12.0357,12.0357,20800.0
2015-02-02 12:55:00,13.38,13.4,13.38,13.38,22800.0,12.0357,12.0537,12.0357,12.0357,22800.0
2015-02-02 13:00:00,13.39,13.39,13.37,13.37,26000.0,12.0447,12.0447,12.0267,12.0267,26000.0
2015-02-02 13:05:00,13.38,13.39,13.38,13.39,24400.0,12.0357,12.0447,12.0357,12.0447,24400.0
2015-02-02 13:10:00,13.39,13.41,13.39,13.4,60400.0,12.0447,12.0627,12.0447,12.0537,60400.0
2015-02-02 13:15:00,13.39,13.4,13.38,13.4,27200.0,12.0447,12.0537,12.0357,12.0537,27200.0
2015-02-02 13:20:00,13.4,13.45,13.4,13.45,25600.0,12.0537,12.0987,12.0537,12.0987,25600.0
2015-02-02 13:25:00,13.45,13.45,13.43,13.44,41600.0,12.0987,12.0987,12.0807,12.0897,41600.0
2015-02-02 13:30:00,13.45,13.46,13.43,13.43,20000.0,12.0987,12.1077,12.0807,12.0807,20000.0
2015-02-02 13:35:00,13.42,13.43,13.38,13.38,168000.0,12.0717,12.0807,12.0357,12.0357,168000.0
2015-02-02 13:40:00,13.38,13.39,13.36,13.36,66400.0,12.0357,12.0447,12.0177,12.0177,66400.0
2015-02-02 13:45:00,13.37,13.38,13.37,13.37,16800.0,12.0267,12.0357,12.0267,12.0267,16800.0
2015-02-02 13:50:00,13.38,13.39,13.37,13.37,15600.0,12.0357,12.0447,12.0267,12.0267,15600.0
2015-02-02 13:55:00,13.37,13.37,13.35,13.36,38000.0,12.0267,12.0267,12.0087,12.0177,38000.0
2015-02-02 14:00:00,13.35,13.39,13.34,13.38,30800.0,12.0087,12.0447,11.9997,12.0357,30800.0
2015-02-02 14:05:00,13.38,13.41,13.38,13.4,16400.0,12.0357,12.0627,12.0357,12.0537,16400.0
2015-02-02 14:10:00,13.4,13.4,13.39,13.4,24000.0,12.0537,12.0537,12.0447,12.0537,24000.0
2015-02-02 14:15:00,13.4,13.42,13.4,13.42,25200.0,12.0537,12.0717,12.0537,12.0717,25200.0
2015-02-02 14:20:00,13.42,13.43,13.41,13.42,24400.0,12.0717,12.0807,12.0627,12.0717,24400.0
2015-02-02 14:25:00,13.42,13.44,13.41,13.44,18000.0,12.0717,12.0897,12.0627,12.0897,18000.0
2015-02-02 14:30:00,13.44,13.45,13.42,13.44,21200.0,12.0897,12.0987,12.0717,12.0897,21200.0
2015-02-02 14:35:00,13.44,13.44,13.42,13.42,30000.0,12.0897,12.0897,12.0717,12.0717,30000.0
2015-02-02 14:40:00,13.42,13.44,13.42,13.42,34800.0,12.0717,12.0897,12.0717,12.0717,34800.0
2015-02-02 14:45:00,13.42,13.42,13.39,13.39,80400.0,12.0717,12.0717,12.0447,12.0447,80400.0
2015-02-02 14:50:00,13.39,13.43,13.39,13.42,38800.0,12.0447,12.0807,12.0447,12.0717,38800.0
2015-02-02 14:55:00,13.42,13.42,13.39,13.4,59600.0,12.0717,12.0717,12.0447,12.0537,59600.0
2015-02-02 15:00:00,13.4,13.4,13.4,13.4,34000.0,12.0537,12.0537,12.0537,12.0537,34000.0
2015-02-02 15:05:00,13.4,13.42,13.39,13.42,46800.0,12.0537,12.0717,12.0447,12.0717,46800.0
2015-02-02 15:10:00,13.42,13.46,13.41,13.45,32800.0,12.0717,12.1077,12.0627,12.0987,32800.0
2015-02-02 15:15:00,13.46,13.47,13.44,13.45,79600.0,12.1077,12.1166,12.0897,12.0987,79600.0
2015-02-02 15:20:00,13.46,13.49,13.46,13.47,58000.0,12.1077,12.1346,12.1077,12.1166,58000.0
2015-02-02 15:25:00,13.47,13.47,13.45,13.47,43600.0,12.1166,12.1166,12.0987,12.1166,43600.0
2015-02-02 15:30:00,13.47,13.49,13.46,13.47,47200.0,12.1166,12.1346,12.1077,12.1166,47200.0
2015-02-02 15:35:00,13.47,13.54,13.47,13.54,49600.0,12.1166,12.1796,12.1166,12.1796,49600.0
2015-02-02 15:40:00,13.55,13.58,13.54,13.56,94400.0,12.1886,12.2156,12.1796,12.1976,94400.0
2015-02-02 15:45:00,13.56,13.58,13.55,13.56,86400.0,12.1976,12.2156,12.1886,12.1976,86400.0
2015-02-02 15:50:00,13.56,13.57,13.55,13.55,105600.0,12.1976,12.2066,12.1886,12.1886,105600.0
2015-02-02 15:55:00,13.55,13.56,13.54,13.56,119200.0,12.1886,12.1976,12.1796,12.1976,119200.0
2015-02-03 09:30:00,13.58,13.63,13.53,13.61,66400.0,12.2156,12.2606,12.1706,12.2426,66400.0
2015-02-03 09:35:00,13.62,13.65,13.61,13.65,20800.0,12.2516,12.2786,12.2426,12.2786,20800.0
2015-02-03 09:40:00,13.65,13.67,13.62,13.65,36000.0,12.2786,12.2966,12.2516,12.2786,36000.0
2015-02-03 09:45:00,13.65,13.67,13.64,13.64,34400.0,12.2786,12.2966,12.2696,12.2696,34400.0
2015-02-03 09:50:00,13.64,13.65,13.63,13.63,34800.0,12.2696,12.2786,12.2606,12.2606,34800.0
2015-02-03 09:55:00,13.63,13.64,13.62,13.63,42400.0,12.2606,12.2696,12.2516,12.2606,42400.0
2015-02-03 10:00:00,13.63,13.65,13.61,13.62,32000.0,12.2606,12.2786,12.2426,12.2516,32000.0
2015-02-03 10:05:00,13.63,13.63,13.61,13.61,35600.0,12.2606,12.2606,12.2426,12.2426,35600.0
2015-02-03 10:10:00,13.61,13.63,13.6,13.62,40000.0,12.2426,12.2606,12.2336,12.2516,40000.0
2015-02-03 10:15:00,13.62,13.62,13.59,13.59,50000.0,12.2516,12.2516,12.2246,12.2246,50000.0
2015-02-03 10:20:00,13.59,13.6,13.57,13.58,98400.0,12.2246,12.2336,12.2066,12.2156,98400.0
2015-02-03 10:25:00,13.58,13.6,13.58,13.59,74000.0,12.2156,12.2336,12.2156,12.2246,74000.0
2015-02-03 10:30:00,13.59,13.59,13.56,13.56,154000.0,12.2246,12.2246,12.1976,12.1976,154000.0
2015-02-03 10:35:00,13.57,13.58,13.55,13.56,46400.0,12.2066,12.2156,12.1886,12.1976,46400.0
2015-02-03 10:40:00,13.56,13.58,13.53,13.53,68000.0,12.1976,12.2156,12.1706,12.1706,68000.0
2015-02-03 10:45:00,13.54,13.55,13.49,13.51,62000.0,12.1796,12.1886,12.1346,12.1526,62000.0
2015-02-03 10:50:00,13.51,13.52,13.5,13.52,74000.0,12.1526,12.1616,12.1436,12.1616,74000.0
2015-02-03 10:55:00,13.51,13.52,13.48,13.49,50800.0,12.1526,12.1616,12.1256,12.1346,50800.0
2015-02-03 11:00:00,13.49,13.52,13.49,13.5,34000.0,12.1346,12.1616,12.1346,12.1436,34000.0
2015-02-03 11:05:00,13.5,13.53,13.49,13.52,43200.0,12.1436,12.1706,12.1346,12.1616,43200.0
2015-02-03 11:10:00,13.52,13.52,13.5,13.52,54800.0,12.1616,12.1616,12.1436,12.1616,54800.0
2015-02-03 11:15:00,13.51,13.54,13.51,13.54,34800.0,12.1526,12.1796,12.1526,12.1796,34800.0
2015-02-03 11:20:00,13.54,13.54,13.51,13.53,78000.0,12.1796,12.1796,12.1526,12.1706,78000.0
2015-02-03 11:25:00,13.53,13.55,13.51,13.51,93200.0,12.1706,12.1886,12.1526,12.1526,93200.0
2015-02-03 11:30:00,13.51,13.53,13.51,13.53,60400.0,12.1526,12.1706,12.1526,12.1706,60400.0
2015-02-03 11:35:00,13.53,13.55,13.52,13.55,43600.0,12.1706,12.1886,12.1616,12.1886,43600.0
2015-02-03 11:40:00,13.55,13.56,13.54,13.55,37600.0,12.1886,12.1976,12.1796,12.1886,37600.0
2015-02-03 11:45:00,13.55,13.55,13.52,13.54,23200.0,12.1886,12.1886,12.1616,12.1796,23200.0
2015-02-03 11:50:00,13.53,13.54,13.51,13.52,42000.0,12.1706,12.1796,12.1526,12.1616,42000.0
2015-02-03 11:55:00,13.52,13.53,13.5,13.52,32400.0,12.1616,12.1706,12.1436,12.1616,32400.0
2015-02-03 12:00:00,13.52,13.53,13.52,13.53,35600.0,12.1616,12.1706,12.1616,12.1706,35600.0
2015-02-03 12:05:00,13.53,13.55,13.53,13.54,29600.0,12.1706,12.1886,12.1706,12.1796,29600.0
2015-02-03 12:10:00,13.54,13.55,13.53,13.53,109600.0,12.1796,12.1886,12.1706,12.1706,109600.0
2015-02-03 12:15:00,13.54,13.54,13.53,13.53,51600.0,12.1796,12.1796,12.1706,12.1706,51600.0
2015-02-03 12:20:00,13.53,13.54,13.51,13.51,43600.0,12.1706,12.1796,12.1526,12.1526,43600.0
2015-02-03 12:25:00,13.51,13.54,13.51,13.52,66000.0,12.1526,12.1796,12.1526,12.1616,66000.0
2015-02-03 12:30:00,13.52,13.52,13.49,13.5,35600.0,12.1616,12.1616,12.1346,12.1436,35600.0
2015-02-03 12:35:00,13.5,13.53,13.5,13.51,42000.0,12.1436,12.1706,12.1436,12.1526,42000.0
2015-02-03 12:40:00,13.52,13.54,13.52,13.54,17200.0,12.1616,12.1796,12.1616,12.1796,17200.0
2015-02-03 12:45:00,13.54,13.55,13.53,13.54,30000.0,12.1796,12.1886,12.1706,12.1796,30000.0
2015-02-03 12:50:00,13.54,13.55,13.53,13.55,45600.0,12.1796,12.1886,12.1706,12.1886,45600.0
2015-02-03 12:55:00,13.55,13.55,13.53,13.54,40400.0,12.1886,12.1886,12.1706,12.1796,40400.0
2015-02-03 13:00:00,13.54,13.55,13.53,13.54,17200.0,12.1796,12.1886,12.1706,12.1796,17200.0
2015-02-03 13:05:00,13.54,13.54,13.53,13.54,17600.0,12.1796,12.1796,12.1706,12.1796,17600.0
2015-02-03 13:10:00,13.53,13.54,13.52,13.53,178000.0,12.1706,12.1796,12.1616,12.1706,178000.0
2015-02-03 13:15:00,13.53,13.53,13.51,13.51,89600.0,12.1706,12.1706,12.1526,12.1526,89600.0
2015-02-03 13:20:00,13.51,13.55,13.51,13.54,103600.0,12.1526,12.1886,12.1526,12.1796,103600.0
2015-02-03 13:25:00,13.55,13.55,13.54,13.54,35200.0,12.1886,12.1886,12.1796,12.1796,35200.0
2015-02-03 13:30:00,13.55,13.55,13.53,13.54,72800.0,12.1886,12.1886,12.1706,12.1796,72800.0
2015-02-03 13:35:00,13.54,13.55,13.53,13.53,30400.0,12.1796,12.1886,12.1706,12.1706,30400.0
2015-02-03 13:40:00,13.53,13.54,13.52,13.52,75600.0,12.1706,12.1796,12.1616,12.1616,75600.0
2015-02-03 13:45:00,13.52,13.53,13.52,13.52,18800.0,12.1616,12.1706,12.1616,12.1616,18800.0
2015-02-03 13:50:00,13.52,13.53,13.51,13.53,88800.0,12.1616,12.1706,12.1526,12.1706,88800.0
2015-02-03 13:55:00,13.53,13.55,13.53,13.55,63200.0,12.1706,12.1886,12.1706,12.1886,63200.0
2015-02-03 14:00:00,13.55,13.55,13.53,13.53,93600.0,12.1886,12.1886,12.1706,12.1706,93600.0
2015-02-03 14:05:00,13.53,13.54,13.52,13.52,46000.0,12.1706,12.1796,12.1616,12.1616,46000.0
2015-02-03 14:10:00,13.53,13.53,13.51,13.51,55200.0,12.1706,12.1706,12.1526,12.1526,55200.0
2015-02-03 14:15:00,13.52,13.54,13.52,13.53,21600.0,12.1616,12.1796,12.1616,12.1706,21600.0
2015-02-03 14:20:00,13.53,13.54,13.53,13.53,31200.0,12.1706,12.1796,12.1706,12.1706,31200.0
2015-02-03 14:25:00,13.53,13.53,13.52,13.53,25600.0,12.1706,12.1706,12.1616,12.1706,25600.0
2015-02-03 14:30:00,13.53,13.55,13.53,13.55,22000.0,12.1706,12.1886,12.1706,12.1886,22000.0
2015-02-03 14:35:00,13.55,13.56,13.54,13.56,278800.0,12.1886,12.1976,12.1796,12.1976,278800.0
2015-02-03 14:40:00,13.56,13.58,13.56,13.58,22000.0,12.1976,12.2156,12.1976,12.2156,22000.0
2015-02-03 14:45:00,13.58,13.58,13.57,13.58,26000.0,12.2156,12.2156,12.2066,12.2156,26000.0
2015-02-03 14:50:00,13.58,13.58,13.58,13.58,27200.0,12.2156,12.2156,12.2156,12.2156,27200.0
2015-02-03 14:55:00,13.58,13.59,13.58,13.58,19200.0,12.2156,12.2246,12.2156,12.2156,19200.0
2015-02-03 15:00:00,13.59,13.61,13.59,13.61,26000.0,12.2246,12.2426,12.2246,12.2426,26000.0
2015-02-03 15:05:00,13.61,13.61,13.6,13.61,40800.0,12.2426,12.2426,12.2336,12.2426,40800.0
2015-02-03 15:10:00,13.61,13.61,13.59,13.61,46400.0,12.2426,12.2426,12.2246,12.2426,46400.0
2015-02-03 15:15:00,13.61,13.61,13.59,13.59,21600.0,12.2426,12.2426,12.2246,12.2246,21600.0
2015-02-03 15:20:00,13.59,13.61,13.59,13.61,48400.0,12.2246,12.2426,12.2246,12.2426,48400.0
2015-02-03 15:25:00,13.61,13.61,13.59,13.6,98000.0,12.2426,12.2426,12.2246,12.2336,98000.0
2015-02-03 15:30:00,13.6,13.61,13.59,13.59,79200.0,12.2336,12.2426,12.2246,12.2246,79200.0
2015-02-03 15:35:00,13.58,13.61,13.58,13.61,75600.0,12.2156,12.2426,12.2156,12.2426,75600.0
2015-02-03 15:40:00,13.62,13.63,13.61,13.62,55200.0,12.2516,12.2606,12.2426,12.2516,55200.0
2015-02-03 15:45:00,13.62,13.65,13.62,13.63,147200.0,12.2516,12.2786,12.2516,12.2606,147200.0
2015-02-03 15:50:00,13.64,13.65,13.63,13.64,115600.0,12.2696,12.2786,12.2606,12.2696,115600.0
2015-02-03 15:55:00,13.65,13.65,13.64,13.64,196000.0,12.2786,12.2786,12.2696,12.2696,196000.0
2015-02-04 09:30:00,13.62,13.62,13.53,13.61,68000.0,12.2516,12.2516,12.1706,12.2426,68000.0
2015-02-04 09:35:00,13.6,13.65,13.6,13.65,28400.0,12.2336,12.2786,12.2336,12.2786,28400.0
2015-02-04 09:40:00,13.66,13.68,13.64,13.64,22400.0,12.2876,12.3055,12.2696,12.2696,22400.0
2015-02-04 09:45:00,13.64,13.66,13.64,13.66,15600.0,12.2696,12.2876,12.2696,12.2876,15600.0
2015-02-04 09:50:00,13.67,13.68,13.66,13.68,30000.0,12.2966,12.3055,12.2876,12.3055,30000.0
2015-02-04 09:55:00,13.68,13.68,13.66,13.67,14400.0,12.3055,12.3055,12.2876,12.2966,14400.0
2015-02-04 10:00:00,13.67,13.7,13.66,13.67,20000.0,12.2966,12.3235,12.2876,12.2966,20000.0
2015-02-04 10:05:00,13.67,13.68,13.65,13.66,64000.0,12.2966,12.3055,12.2786,12.2876,64000.0
2015-02-04 10:10:00,13.66,13.68,13.65,13.67,48400.0,12.2876,12.3055,12.2786,12.2966,48400.0
2015-02-04 10:15:00,13.66,13.67,13.65,13.66,20000.0,12.2876,12.2966,12.2786,12.2876,20000.0
2015-02-04 10:20:00,13.66,13.67,13.65,13.66,81600.0,12.2876,12.2966,12.2786,12.2876,81600.0
2015-02-04 10:25:00,13.67,13.67,13.65,13.66,59600.0,12.2966,12.2966,12.2786,12.2876,59600.0
2015-02-04 10:30:00,13.67,13.68,13.65,13.65,44400.0,12.2966,12.3055,12.2786,12.2786,44400.0
2015-02-04 10:35:00,13.65,13.67,13.64,13.67,32400.0,12.2786,12.2966,12.2696,12.2966,32400.0
2015-02-04 10:40:00,13.67,13.7,13.67,13.69,17600.0,12.2966,12.3235,12.2966,12.3145,17600.0
2015-02-04 10:45:00,13.69,13.71,13.69,13.71,48000.0,12.3145,12.3325,12.3145,12.3325,48000.0
2015-02-04 10:50:00,13.7,13.71,13.69,13.71,8400.0,12.3235,12.3325,12.3145,12.3325,8400.0
2015-02-04 10:55:00,13.7,13.7,13.69,13.69,23200.0,12.3235,12.3235,12.3145,12.3145,23200.0
2015-02-04 11:00:00,13.69,13.71,13.68,13.71,10000.0,12.3145,12.3325,12.3055,12.3325,10000.0
2015-02-04 11:05:00,13.71,13.72,13.7,13.72,26000.0,12.3325,12.3415,12.3235,12.3415,26000.0
2015-02-04 11:10:00,13.71,13.71,13.68,13.7,18800.0,12.3325,12.3325,12.3055,12.3235,18800.0
2015-02-04 11:15:00,13.7,13.71,13.69,13.69,16400.0,12.3235,12.3325,12.3145,12.3145,16400.0
2015-02-04 11:20:00,13.69,13.7,13.69,13.7,18400.0,12.3145,12.3235,12.3145,12.3235,18400.0
2015-02-04 11:25:00,13.71,13.71,13.69,13.7,24400.0,12.3325,12.3325,12.3145,12.3235,24400.0
2015-02-04 11:30:00,13.7,13.72,13.7,13.72,25200.0,12.3235,12.3415,12.3235,12.3415,25200.0
2015-02-04 11:35:00,13.72,13.73,13.72,13.72,26800.0,12.3415,12.3505,12.3415,12.3415,26800.0
2015-02-04 11:40:00,13.72,13.74,13.72,13.74,28000.0,12.3415,12.3595,12.3415,12.3595,28000.0
2015-02-04 11:45:00,13.73,13.73,13.72,13.72,10800.0,12.3505,12.3505,12.3415,12.3415,10800.0
2015-02-04 11:50:00,13.72,13.72,13.7,13.7,13200.0,12.3415,12.3415,12.3235,12.3235,13200.0
2015-02-04 11:55:00,13.7,13.71,13.7,13.7,23600.0,12.3235,12.3325,12.3235,12.3235,23600.0
2015-02-04 12:00:00,13.7,13.7,13.68,13.69,17200.0,12.3235,12.3235,12.3055,12.3145,17200.0
2015-02-04 12:05:00,13.68,13.69,13.68,13.68,15600.0,12.3055,12.3145,12.3055,12.3055,15600.0
2015-02-04 12:10:00,13.68,13.69,13.67,13.68,40400.0,12.3055,12.3145,12.2966,12.3055,40400.0
2015-02-04 12:15:00,13.67,13.68,13.67,13.67,27200.0,12.2966,12.3055,12.2966,12.2966,27200.0
2015-02-04 12:20:00,13.67,13.67,13.67,13.67,5200.0,12.2966,12.2966,12.2966,12.2966,5200.0
2015-02-04 12:25:00,13.67,13.67,13.64,13.65,38400.0,12.2966,12.2966,12.2696,12.2786,38400.0
2015-02-04 12:30:00,13.65,13.65,13.64,13.65,23600.0,12.2786,12.2786,12.2696,12.2786,23600.0
2015-02-04 12:35:00,13.65,13.65,13.63,13.63,31200.0,12.2786,12.2786,12.2606,12.2606,31200.0
2015-02-04 12:40:00,13.64,13.64,13.61,13.61,17600.0,12.2696,12.2696,12.2426,12.2426,17600.0
2015-02-04 12:45:00,13.61,13.63,13.61,13.63,47200.0,12.2426,12.2606,12.2426,12.2606,47200.0
2015-02-04 12:50:00,13.63,13.65,13.63,13.64,18000.0,12.2606,12.2786,12.2606,12.2696,18000.0
2015-02-04 12:55:00,13.64,13.65,13.64,13.64,11600.0,12.2696,12.2786,12.2696,12.2696,11600.0
2015-02-04 13:00:00,13.64,13.66,13.64,13.65,17600.0,12.2696,12.2876,12.2696,12.2786,17600.0
2015-02-04 13:05:00,13.65,13.65,13.64,13.65,14000.0,12.2786,12.2786,12.2696,12.2786,14000.0
2015-02-04 13:10:00,13.65,13.65,13.64,13.65,14400.0,12.2786,12.2786,12.2696,12.2786,14400.0
2015-02-04 13:15:00,13.65,13.65,13.64,13.64,10400.0,12.2786,12.2786,12.2696,12.2696,10400.0
2015-02-04 13:20:00,13.64,13.65,13.63,13.65,14800.0,12.2696,12.2786,12.2606,12.2786,14800.0
2015-02-04 13:25:00,13.65,13.68,13.65,13.68,78000.0,12.2786,12.3055,12.2786,12.3055,78000.0
2015-02-04 13:30:00,13.69,13.7,13.68,13.7,31600.0,12.3145,12.3235,12.3055,12.3235,31600.0
2015-02-04 13:35:00,13.7,13.7,13.69,13.69,24800.0,12.3235,12.3235,12.3145,12.3145,24800.0
2015-02-04 13:40:00,13.68,13.68,13.68,13.68,2400.0,12.3055,12.3055,12.3055,12.3055,2400.0
2015-02-04 13:45:00,13.68,13.69,13.68,13.68,21600.0,12.3055,12.3145,12.3055,12.3055,21600.0
2015-02-04 13:50:00,13.68,13.68,13.68,13.68,16800.0,12.3055,12.3055,12.3055,12.3055,16800.0
2015-02-04 13:55:00,13.68,13.68,13.66,13.67,33200.0,12.3055,12.3055,12.2876,12.2966,33200.0
2015-02-04 14:00:00,13.67,13.69,13.67,13.69,30000.0,12.2966,12.3145,12.2966,12.3145,30000.0
2015-02-04 14:05:00,13.69,13.69,13.66,13.66,22800.0,12.3145,12.3145,12.2876,12.2876,22800.0
2015-02-04 14:10:00,13.66,13.67,13.65,13.65,22400.0,12.2876,12.2966,12.2786,12.2786,22400.0
2015-02-04 14:15:00,13.65,13.66,13.65,13.65,13600.0,12.2786,12.2876,12.2786,12.2786,13600.0
2015-02-04 14:20:00,13.65,13.66,13.65,13.65,24400.0,12.2786,12.2876,12.2786,12.2786,24400.0
2015-02-04 14:25:00,13.65,13.67,13.65,13.66,20800.0,12.2786,12.2966,12.2786,12.2876,20800.0
2015-02-04 14:30:00,13.66,13.67,13.65,13.65,22800.0,12.2876,12.2966,12.2786,12.2786,22800.0
2015-02-04 14:35:00,13.66,13.67,13.66,13.67,28400.0,12.2876,12.2966,12.2876,12.2966,28400.0
2015-02-04 14:40:00,13.67,13.68,13.67,13.67,16400.0,12.2966,12.3055,12.2966,12.2966,16400.0
2015-02-04 14:45:00,13.67,13.7,13.67,13.69,27200.0,12.2966,12.3235,12.2966,12.3145,27200.0
2015-02-04 14:50:00,13.69,13.69,13.68,13.68,23600.0,12.3145,12.3145,12.3055,12.3055,23600.0
2015-02-04 14:55:00,13.69,13.69,13.68,13.69,23600.0,12.3145,12.3145,12.3055,12.3145,23600.0
2015-02-04 15:00:00,13.69,13.69,13.68,13.69,27200.0,12.3145,12.3145,12.3055,12.3145,27200.0
2015-02-04 15:05:00,13.69,13.7,13.69,13.7,16400.0,12.3145,12.3235,12.3145,12.3235,16400.0
2015-02-04 15:10:00,13.7,13.7,13.69,13.69,25200.0,12.3235,12.3235,12.3145,12.3145,25200.0
2015-02-04 15:15:00,13.7,13.71,13.7,13.71,24400.0,12.3235,12.3325,12.3235,12.3325,24400.0
2015-02-04 15:20:00,13.71,13.71,13.7,13.71,23600.0,12.3325,12.3325,12.3235,12.3325,23600.0
2015-02-04 15:25:00,13.71,13.72,13.7,13.72,34400.0,12.3325,12.3415,12.3235,12.3415,34400.0
2015-02-04 15:30:00,13.72,13.73,13.71,13.73,60800.0,12.3415,12.3505,12.3325,12.3505,60800.0
2015-02-04 15:35:00,13.73,13.74,13.69,13.69,64400.0,12.3505,12.3595,12.3145,12.3145,64400.0
2015-02-04 15:40:00,13.69,13.7,13.63,13.63,102800.0,12.3145,12.3235,12.2606,12.2606,102800.0
2015-02-04 15:45:00,13.63,13.64,13.6,13.63,148400.0,12.2606,12.2696,12.2336,12.2606,148400.0
2015-02-04 15:50:00,13.63,13.63,13.61,13.62,91600.0,12.2606,12.2606,12.2426,12.2516,91600.0
2015-02-04 15:55:00,13.62,13.64,13.61,13.64,229600.0,12.2516,12.2696,12.2426,12.2696,229600.0
2015-02-05 09:30:00,13.67,13.7,13.66,13.66,26800.0,12.2966,12.3235,12.2876,12.2876,26800.0
2015-02-05 09:35:00,13.67,13.69,13.65,13.69,7600.0,12.2966,12.3145,12.2786,12.3145,7600.0
2015-02-05 09:40:00,13.67,13.69,13.66,13.69,5200.0,12.2966,12.3145,12.2876,12.3145,5200.0
2015-02-05 09:45:00,13.69,13.7,13.65,13.69,27600.0,12.3145,12.3235,12.2786,12.3145,27600.0
2015-02-05 09:50:00,13.7,13.7,13.67,13.67,12000.0,12.3235,12.3235,12.2966,12.2966,12000.0
2015-02-05 09:55:00,13.68,13.68,13.66,13.67,22000.0,12.3055,12.3055,12.2876,12.2966,22000.0
2015-02-05 10:00:00,13.67,13.68,13.65,13.67,144800.0,12.2966,12.3055,12.2786,12.2966,144800.0
2015-02-05 10:05:00,13.67,13.68,13.67,13.67,65600.0,12.2966,12.3055,12.2966,12.2966,65600.0
2015-02-05 10:10:00,13.66,13.68,13.65,13.67,17200.0,12.2876,12.3055,12.2786,12.2966,17200.0
2015-02-05 10:15:00,13.67,13.69,13.67,13.68,16000.0,12.2966,12.3145,12.2966,12.3055,16000.0
2015-02-05 10:20:00,13.69,13.69,13.68,13.69,16800.0,12.3145,12.3145,12.3055,12.3145,16800.0
2015-02-05 10:25:00,13.69,13.71,13.69,13.71,6400.0,12.3145,12.3325,12.3145,12.3325,6400.0
2015-02-05 10:30:00,13.7,13.72,13.7,13.71,23200.0,12.3235,12.3415,12.3235,12.3325,23200.0
2015-02-05 10:35:00,13.71,13.74,13.71,13.74,44400.0,12.3325,12.3595,12.3325,12.3595,44400.0
2015-02-05 10:40:00,13.75,13.75,13.72,13.72,22800.0,12.3685,12.3685,12.3415,12.3415,22800.0
2015-02-05 10:45:00,13.73,13.74,13.72,13.74,41200.0,12.3505,12.3595,12.3415,12.3595,41200.0
2015-02-05 10:50:00,13.74,13.74,13.73,13.74,6800.0,12.3595,12.3595,12.3505,12.3595,6800.0
2015-02-05 10:55:00,13.73,13.74,13.73,13.73,13200.0,12.3505,12.3595,12.3505,12.3505,13200.0
2015-02-05 11:00:00,13.73,13.73,13.72,13.72,15600.0,12.3505,12.3505,12.3415,12.3415,15600.0
2015-02-05 11:05:00,13.72,13.74,13.72,13.73,20800.0,12.3415,12.3595,12.3415,12.3505,20800.0
2015-02-05 11:10:00,13.74,13.74,13.73,13.73,16000.0,12.3595,12.3595,12.3505,12.3505,16000.0
2015-02-05 11:15:00,13.72,13.73,13.71,13.72,36800.0,12.3415,12.3505,12.3325,12.3415,36800.0
2015-02-05 11:20:00,13.72,13.73,13.71,13.72,12400.0,12.3415,12.3505,12.3325,12.3415,12400.0
2015-02-05 11:25:00,13.72,13.73,13.72,13.73,8000.0,12.3415,12.3505,12.3415,12.3505,8000.0
2015-02-05 11:30:00,13.74,13.74,13.73,13.74,21600.0,12.3595,12.3595,12.3505,12.3595,21600.0
2015-02-05 11:35:00,13.74,13.75,13.74,13.74,10000.0,12.3595,12.3685,12.3595,12.3595,10000.0
2015-02-05 11:40:00,13.73,13.73,13.72,13.72,6000.0,12.3505,12.3505,12.3415,12.3415,6000.0
2015-02-05 11:45:00,13.73,13.74,13.73,13.74,13200.0,12.3505,12.3595,12.3505,12.3595,13200.0
2015-02-05 11:50:00,13.74,13.74,13.72,13.73,8000.0,12.3595,12.3595,12.3415,12.3505,8000.0
2015-02-05 11:55:00,13.74,13.74,13.73,13.74,12000.0,12.3595,12.3595,12.3505,12.3595,12000.0
2015-02-05 12:00:00,13.74,13.74,13.73,13.74,16000.0,12.3595,12.3595,12.3505,12.3595,16000.0
2015-02-05 12:05:00,13.73,13.74,13.73,13.74,4000.0,12.3505,12.3595,12.3505,12.3595,4000.0
2015-02-05 12:10:00,13.74,13.74,13.73,13.73,21600.0,12.3595,12.3595,12.3505,12.3505,21600.0
2015-02-05 12:15:00,13.73,13.76,13.73,13.74,140800.0,12.3505,12.3775,12.3505,12.3595,140800.0
2015-02-05 12:20:00,13.74,13.74,13.74,13.74,24000.0,12.3595,12.3595,12.3595,12.3595,24000.0
2015-02-05 12:25:00,13.74,13.76,13.74,13.75,29200.0,12.3595,12.3775,12.3595,12.3685,29200.0
2015-02-05 12:30:00,13.75,13.77,13.75,13.76,12000.0,12.3685,12.3865,12.3685,12.3775,12000.0
2015-02-05 12:35:00,13.76,13.76,13.75,13.76,6000.0,12.3775,12.3775,12.3685,12.3775,6000.0
2015-02-05 12:40:00,13.76,13.76,13.76,13.76,6800.0,12.3775,12.3775,12.3775,12.3775,6800.0
2015-02-05 12:45:00,13.76,13.78,13.76,13.76,39600.0,12.3775,12.3955,12.3775,12.3775,39600.0
2015-02-05 12:50:00,13.76,13.76,13.74,13.74,9600.0,12.3775,12.3775,12.3595,12.3595,9600.0
2015-02-05 12:55:00,13.74,13.75,13.74,13.75,30000.0,12.3595,12.3685,12.3595,12.3685,30000.0
2015-02-05 13:00:00,13.75,13.77,13.75,13.77,12800.0,12.3685,12.3865,12.3685,12.3865,12800.0
2015-02-05 13:05:00,13.76,13.77,13.76,13.76,7200.0,12.3775,12.3865,12.3775,12.3775,7200.0
2015-02-05 13:10:00,13.76,13.77,13.76,13.77,12800.0,12.3775,12.3865,12.3775,12.3865,12800.0
2015-02-05 13:15:00,13.77,13.81,13.77,13.8,110400.0,12.3865,12.4225,12.3865,12.4135,110400.0
2015-02-05 13:20:00,13.8,13.81,13.8,13.8,39600.0,12.4135,12.4225,12.4135,12.4135,39600.0
2015-02-05 13:25:00,13.8,13.85,13.8,13.81,178000.0,12.4135,12.4585,12.4135,12.4225,178000.0
2015-02-05 13:30:00,13.82,13.82,13.79,13.8,12400.0,12.4315,12.4315,12.4045,12.4135,12400.0
2015-02-05 13:35:00,13.8,13.81,13.8,13.81,17200.0,12.4135,12.4225,12.4135,12.4225,17200.0
2015-02-05 13:40:00,13.81,13.82,13.81,13.82,15600.0,12.4225,12.4315,12.4225,12.4315,15600.0
2015-02-05 13:45:00,13.81,13.83,13.81,13.83,12400.0,12.4225,12.4405,12.4225,12.4405,12400.0
2015-02-05 13:50:00,13.83,13.84,13.81,13.81,57200.0,12.4405,12.4495,12.4225,12.4225,57200.0
2015-02-05 13:55:00,13.8,13.81,13.8,13.81,14800.0,12.4135,12.4225,12.4135,12.4225,14800.0
2015-02-05 14:00:00,13.8,13.8,13.78,13.79,17200.0,12.4135,12.4135,12.3955,12.4045,17200.0
2015-02-05 14:05:00,13.79,13.8,13.78,13.79,13600.0,12.4045,12.4135,12.3955,12.4045,13600.0
2015-02-05 14:10:00,13.8,13.81,13.8,13.8,20400.0,12.4135,12.4225,12.4135,12.4135,20400.0
2015-02-05 14:15:00,13.8,13.81,13.8,13.81,12400.0,12.4135,12.4225,12.4135,12.4225,12400.0
2015-02-05 14:20:00,13.81,13.81,13.79,13.8,10800.0,12.4225,12.4225,12.4045,12.4135,10800.0
2015-02-05 14:25:00,13.79,13.8,13.77,13.78,21200.0,12.4045,12.4135,12.3865,12.3955,21200.0
2015-02-05 14:30:00,13.78,13.78,13.76,13.78,17200.0,12.3955,12.3955,12.3775,12.3955,17200.0
2015-02-05 14:35:00,13.78,13.78,13.77,13.78,21200.0,12.3955,12.3955,12.3865,12.3955,21200.0
2015-02-05 14:40:00,13.78,13.78,13.77,13.77,14000.0,12.3955,12.3955,12.3865,12.3865,14000.0
2015-02-05 14:45:00,13.77,13.77,13.76,13.77,15600.0,12.3865,12.3865,12.3775,12.3865,15600.0
2015-02-05 14:50:00,13.77,13.77,13.77,13.77,13600.0,12.3865,12.3865,12.3865,12.3865,13600.0
2015-02-05 14:55:00,13.77,13.77,13.77,13.77,13600.0,12.3865,12.3865,12.3865,12.3865,13600.0
2015-02-05 15:00:00,13.77,13.78,13.77,13.77,20400.0,12.3865,12.3955,12.3865,12.3865,20400.0
2015-02-05 15:05:00,13.77,13.77,13.76,13.77,18800.0,12.3865,12.3865,12.3775,12.3865,18800.0
2015-02-05 15:10:00,13.76,13.77,13.76,13.77,35600.0,12.3775,12.3865,12.3775,12.3865,35600.0
2015-02-05 15:15:00,13.77,13.78,13.77,13.78,30000.0,12.3865,12.3955,12.3865,12.3955,30000.0
2015-02-05 15:20:00,13.78,13.8,13.78,13.8,26800.0,12.3955,12.4135,12.3955,12.4135,26800.0
2015-02-05 15:25:00,13.8,13.81,13.79,13.8,42800.0,12.4135,12.4225,12.4045,12.4135,42800.0
2015-02-05 15:30:00,13.81,13.81,13.8,13.81,50400.0,12.4225,12.4225,12.4135,12.4225,50400.0
2015-02-05 15:35:00,13.81,13.81,13.8,13.81,53600.0,12.4225,12.4225,12.4135,12.4225,53600.0
2015-02-05 15:40:00,13.81,13.82,13.81,13.81,37200.0,12.4225,12.4315,12.4225,12.4225,37200.0
2015-02-05 15:45:00,13.81,13.81,13.8,13.8,59600.0,12.4225,12.4225,12.4135,12.4135,59600.0
2015-02-05 15:50:00,13.8,13.81,13.8,13.81,54400.0,12.4135,12.4225,12.4135,12.4225,54400.0
2015-02-05 15:55:00,13.81,13.82,13.8,13.81,115600.0,12.4225,12.4315,12.4135,12.4225,115600.0
2015-02-06 09:30:00,13.79,13.84,13.79,13.81,93600.0,12.4045,12.4495,12.4045,12.4225,93600.0
2015-02-06 09:35:00,13.83,13.87,13.81,13.84,64800.0,12.4405,12.4765,12.4225,12.4495,64800.0
2015-02-06 09:40:00,13.83,13.84,13.79,13.8,203600.0,12.4405,12.4495,12.4045,12.4135,203600.0
2015-02-06 09:45:00,13.8,13.83,13.79,13.81,162000.0,12.4135,12.4405,12.4045,12.4225,162000.0
2015-02-06 09:50:00,13.82,13.82,13.8,13.8,81200.0,12.4315,12.4315,12.4135,12.4135,81200.0
2015-02-06 09:55:00,13.8,13.81,13.79,13.81,76400.0,12.4135,12.4225,12.4045,12.4225,76400.0
2015-02-06 10:00:00,13.81,13.84,13.81,13.83,39200.0,12.4225,12.4495,12.4225,12.4405,39200.0
2015-02-06 10:05:00,13.84,13.86,13.83,13.86,16400.0,12.4495,12.4675,12.4405,12.4675,16400.0
2015-02-06 10:10:00,13.86,13.88,13.86,13.88,40000.0,12.4675,12.4855,12.4675,12.4855,40000.0
2015-02-06 10:15:00,13.88,13.89,13.87,13.88,24000.0,12.4855,12.4944,12.4765,12.4855,24000.0
2015-02-06 10:20:00,13.88,13.88,13.88,13.88,8000.0,12.4855,12.4855,12.4855,12.4855,8000.0
2015-02-06 10:25:00,13.88,13.89,13.87,13.88,10800.0,12.4855,12.4944,12.4765,12.4855,10800.0
2015-02-06 10:30:00,13.88,13.88,13.87,13.87,29600.0,12.4855,12.4855,12.4765,12.4765,29600.0
2015-02-06 10:35:00,13.87,13.88,13.87,13.87,11600.0,12.4765,12.4855,12.4765,12.4765,11600.0
2015-02-06 10:40:00,13.88,13.89,13.88,13.89,10800.0,12.4855,12.4944,12.4855,12.4944,10800.0
2015-02-06 10:45:00,13.9,13.9,13.89,13.9,6400.0,12.5034,12.5034,12.4944,12.5034,6400.0
2015-02-06 10:50:00,13.9,13.9,13.88,13.88,14400.0,12.5034,12.5034,12.4855,12.4855,14400.0
2015-02-06 10:55:00,13.88,13.89,13.88,13.88,2800.0,12.4855,12.4944,12.4855,12.4855,2800.0
2015-02-06 11:00:00,13.88,13.88,13.88,13.88,12400.0,12.4855,12.4855,12.4855,12.4855,12400.0
2015-02-06 11:05:00,13.88,13.88,13.88,13.88,15200.0,12.4855,12.4855,12.4855,12.4855,15200.0
2015-02-06 11:10:00,13.89,13.9,13.89,13.9,7600.0,12.4944,12.5034,12.4944,12.5034,7600.0
2015-02-06 11:15:00,13.89,13.89,13.88,13.88,15600.0,12.4944,12.4944,12.4855,12.4855,15600.0
2015-02-06 11:20:00,13.88,13.89,13.87,13.89,15200.0,12.4855,12.4944,12.4765,12.4944,15200.0
2015-02-06 11:25:00,13.89,13.9,13.89,13.9,20400.0,12.4944,12.5034,12.4944,12.5034,20400.0
2015-02-06 11:30:00,13.88,13.89,13.88,13.88,7600.0,12.4855,12.4944,12.4855,12.4855,7600.0
2015-02-06 11:35:00,13.88,13.89,13.87,13.89,6400.0,12.4855,12.4944,12.4765,12.4944,6400.0
2015-02-06 11:40:00,13.88,13.89,13.88,13.89,7200.0,12.4855,12.4944,12.4855,12.4944,7200.0
2015-02-06 11:45:00,13.89,13.9,13.88,13.9,12000.0,12.4944,12.5034,12.4855,12.5034,12000.0
2015-02-06 11:50:00,13.9,13.9,13.89,13.89,6400.0,12.5034,12.5034,12.4944,12.4944,6400.0
2015-02-06 11:55:00,13.89,13.89,13.88,13.88,13600.0,12.4944,12.4944,12.4855,12.4855,13600.0
2015-02-06 12:00:00,13.88,13.88,13.87,13.88,14800.0,12.4855,12.4855,12.4765,12.4855,14800.0
2015-02-06 12:05:00,13.88,13.88,13.87,13.88,8400.0,12.4855,12.4855,12.4765,12.4855,8400.0
2015-02-06 12:10:00,13.88,13.88,13.87,13.88,6400.0,12.4855,12.4855,12.4765,12.4855,6400.0
2015-02-06 12:15:00,13.88,13.88,13.87,13.87,7200.0,12.4855,12.4855,12.4765,12.4765,7200.0
2015-02-06 12:20:00,13.87,13.87,13.86,13.86,36000.0,12.4765,12.4765,12.4675,12.4675,36000.0
2015-02-06 12:25:00,13.86,13.86,13.85,13.85,18400.0,12.4675,12.4675,12.4585,12.4585,18400.0
2015-02-06 12:30:00,13.85,13.85,13.85,13.85,17200.0,12.4585,12.4585,12.4585,12.4585,17200.0
2015-02-06 12:35:00,13.85,13.85,13.84,13.84,11600.0,12.4585,12.4585,12.4495,12.4495,11600.0
2015-02-06 12:40:00,13.84,13.84,13.81,13.81,14000.0,12.4495,12.4495,12.4225,12.4225,14000.0
2015-02-06 12:45:00,13.8,13.82,13.8,13.82,13200.0,12.4135,12.4315,12.4135,12.4315,13200.0
2015-02-06 12:50:00,13.83,13.83,13.81,13.81,26000.0,12.4405,12.4405,12.4225,12.4225,26000.0
2015-02-06 12:55:00,13.81,13.84,13.81,13.83,44400.0,12.4225,12.4495,12.4225,12.4405,44400.0
2015-02-06 13:00:00,13.84,13.85,13.83,13.85,38000.0,12.4495,12.4585,12.4405,12.4585,38000.0
2015-02-06 13:05:00,13.84,13.85,13.83,13.83,16000.0,12.4495,12.4585,12.4405,12.4405,16000.0
2015-02-06 13:10:00,13.83,13.83,13.82,13.82,13200.0,12.4405,12.4405,12.4315,12.4315,13200.0
2015-02-06 13:15:00,13.83,13.84,13.81,13.82,23200.0,12.4405,12.4495,12.4225,12.4315,23200.0
2015-02-06 13:20:00,13.82,13.82,13.8,13.81,14000.0,12.4315,12.4315,12.4135,12.4225,14000.0
2015-02-06 13:25:00,13.8,13.8,13.77,13.79,11200.0,12.4135,12.4135,12.3865,12.4045,11200.0
2015-02-06 13:30:00,13.79,13.8,13.78,13.8,10800.0,12.4045,12.4135,12.3955,12.4135,10800.0
2015-02-06 13:35:00,13.8,13.8,13.78,13.8,14000.0,12.4135,12.4135,12.3955,12.4135,14000.0
2015-02-06 13:40:00,13.8,13.81,13.8,13.81,7600.0,12.4135,12.4225,12.4135,12.4225,7600.0
2015-02-06 13:45:00,13.81,13.81,13.81,13.81,6400.0,12.4225,12.4225,12.4225,12.4225,6400.0
2015-02-06 13:50:00,13.81,13.82,13.81,13.81,22000.0,12.4225,12.4315,12.4225,12.4225,22000.0
2015-02-06 13:55:00,13.81,13.82,13.8,13.81,17600.0,12.4225,12.4315,12.4135,12.4225,17600.0
2015-02-06 14:00:00,13.8,13.81,13.8,13.81,9600.0,12.4135,12.4225,12.4135,12.4225,9600.0
2015-02-06 14:05:00,13.81,13.82,13.8,13.8,10800.0,12.4225,12.4315,12.4135,12.4135,10800.0
2015-02-06 14:10:00,13.8,13.81,13.8,13.8,38800.0,12.4135,12.4225,12.4135,12.4135,38800.0
2015-02-06 14:15:00,13.8,13.81,13.8,13.81,6800.0,12.4135,12.4225,12.4135,12.4225,6800.0
2015-02-06 14:20:00,13.81,13.81,13.8,13.81,20400.0,12.4225,12.4225,12.4135,12.4225,20400.0
2015-02-06 14:25:00,13.81,13.81,13.8,13.8,10000.0,12.4225,12.4225,12.4135,12.4135,10000.0
2015-02-06 14:30:00,13.81,13.82,13.8,13.82,16000.0,12.4225,12.4315,12.4135,12.4315,16000.0
2015-02-06 14:35:00,13.82,13.84,13.82,13.83,10800.0,12.4315,12.4495,12.4315,12.4405,10800.0
2015-02-06 14:40:00,13.83,13.85,13.83,13.84,15600.0,12.4405,12.4585,12.4405,12.4495,15600.0
2015-02-06 14:45:00,13.84,13.84,13.81,13.83,15600.0,12.4495,12.4495,12.4225,12.4405,15600.0
2015-02-06 14:50:00,13.82,13.82,13.8,13.81,16000.0,12.4315,12.4315,12.4135,12.4225,16000.0
2015-02-06 14:55:00,13.8,13.81,13.79,13.79,11600.0,12.4135,12.4225,12.4045,12.4045,11600.0
2015-02-06 15:00:00,13.79,13.79,13.76,13.76,14800.0,12.4045,12.4045,12.3775,12.3775,14800.0
2015-02-06 15:05:00,13.77,13.78,13.77,13.77,23600.0,12.3865,12.3955,12.3865,12.3865,23600.0
2015-02-06 15:10:00,13.76,13.77,13.75,13.76,20800.0,12.3775,12.3865,12.3685,12.3775,20800.0
2015-02-06 15:15:00,13.76,13.76,13.74,13.74,22000.0,12.3775,12.3775,12.3595,12.3595,22000.0
2015-02-06 15:20:00,13.74,13.75,13.72,13.74,21200.0,12.3595,12.3685,12.3415,12.3595,21200.0
2015-02-06 15:25:00,13.75,13.75,13.72,13.72,24800.0,12.3685,12.3685,12.3415,12.3415,24800.0
2015-02-06 15:30:00,13.72,13.75,13.72,13.74,46800.0,12.3415,12.3685,12.3415,12.3595,46800.0
2015-02-06 15:35:00,13.74,13.75,13.74,13.75,33600.0,12.3595,12.3685,12.3595,12.3685,33600.0
2015-02-06 15:40:00,13.75,13.75,13.73,13.73,65200.0,12.3685,12.3685,12.3505,12.3505,65200.0
2015-02-06 15:45:00,13.74,13.74,13.72,13.73,57600.0,12.3595,12.3595,12.3415,12.3505,57600.0
2015-02-06 15:50:00,13.73,13.76,13.73,13.76,128400.0,12.3505,12.3775,12.3505,12.3775,128400.0
2015-02-06 15:55:00,13.75,13.76,13.74,13.76,126400.0,12.3685,12.3775,12.3595,12.3775,126400.0
2015-02-09 09:30:00,13.71,13.74,13.71,13.74,43200.0,12.3325,12.3595,12.3325,12.3595,43200.0
2015-02-09 09:35:00,13.73,13.79,13.73,13.79,148400.0,12.3505,12.4045,12.3505,12.4045,148400.0
2015-02-09 09:40:00,13.8,13.8,13.76,13.76,14400.0,12.4135,12.4135,12.3775,12.3775,14400.0
2015-02-09 09:45:00,13.76,13.77,13.76,13.76,5200.0,12.3775,12.3865,12.3775,12.3775,5200.0
2015-02-09 09:50:00,13.77,13.78,13.75,13.76,9200.0,12.3865,12.3955,12.3685,12.3775,9200.0
2015-02-09 09:55:00,13.76,13.77,13.76,13.76,3200.0,12.3775,12.3865,12.3775,12.3775,3200.0
2015-02-09 10:00:00,13.75,13.76,13.75,13.75,6400.0,12.3685,12.3775,12.3685,12.3685,6400.0
2015-02-09 10:05:00,13.76,13.76,13.74,13.74,6400.0,12.3775,12.3775,12.3595,12.3595,6400.0
2015-02-09 10:10:00,13.74,13.75,13.73,13.75,8400.0,12.3595,12.3685,12.3505,12.3685,8400.0
2015-02-09 10:15:00,13.76,13.76,13.74,13.74,4400.0,12.3775,12.3775,12.3595,12.3595,4400.0
2015-02-09 10:20:00,13.74,13.74,13.71,13.71,9200.0,12.3595,12.3595,12.3325,12.3325,9200.0
2015-02-09 10:25:00,13.71,13.72,13.7,13.7,24000.0,12.3325,12.3415,12.3235,12.3235,24000.0
2015-02-09 10:30:00,13.7,13.71,13.7,13.71,10000.0,12.3235,12.3325,12.3235,12.3325,10000.0
2015-02-09 10:35:00,13.71,13.72,13.71,13.71,8000.0,12.3325,12.3415,12.3325,12.3325,8000.0
2015-02-09 10:40:00,13.71,13.71,13.69,13.7,16400.0,12.3325,12.3325,12.3145,12.3235,16400.0
2015-02-09 10:45:00,13.69,13.7,13.68,13.69,4800.0,12.3145,12.3235,12.3055,12.3145,4800.0
2015-02-09 10:50:00,13.7,13.7,13.7,13.7,10000.0,12.3235,12.3235,12.3235,12.3235,10000.0
2015-02-09 10:55:00,13.71,13.72,13.7,13.7,23600.0,12.3325,12.3415,12.3235,12.3235,23600.0
2015-02-09 11:00:00,13.7,13.72,13.7,13.72,6000.0,12.3235,12.3415,12.3235,12.3415,6000.0
2015-02-09 11:05:00,13.72,13.72,13.71,13.72,11200.0,12.3415,12.3415,12.3325,12.3415,11200.0
2015-02-09 11:10:00,13.73,13.74,13.73,13.74,10800.0,12.3505,12.3595,12.3505,12.3595,10800.0
2015-02-09 11:15:00,13.74,13.76,13.74,13.75,17600.0,12.3595,12.3775,12.3595,12.3685,17600.0
2015-02-09 11:20:00,13.75,13.78,13.75,13.76,33200.0,12.3685,12.3955,12.3685,12.3775,33200.0
2015-02-09 11:25:00,13.76,13.78,13.76,13.78,7600.0,12.3775,12.3955,12.3775,12.3955,7600.0
2015-02-09 11:30:00,13.77,13.78,13.76,13.76,12800.0,12.3865,12.3955,12.3775,12.3775,12800.0
2015-02-09 11:35:00,13.76,13.77,13.76,13.76,24400.0,12.3775,12.3865,12.3775,12.3775,24400.0
2015-02-09 11:40:00,13.77,13.77,13.76,13.76,5200.0,12.3865,12.3865,12.3775,12.3775,5200.0
2015-02-09 11:45:00,13.76,13.78,13.76,13.78,15200.0,12.3775,12.3955,12.3775,12.3955,15200.0
2015-02-09 11:50:00,13.77,13.77,13.77,13.77,9600.0,12.3865,12.3865,12.3865,12.3865,9600.0
2015-02-09 11:55:00,13.77,13.77,13.77,13.77,6000.0,12.3865,12.3865,12.3865,12.3865,6000.0
2015-02-09 12:00:00,13.76,13.77,13.76,13.76,10400.0,12.3775,12.3865,12.3775,12.3775,10400.0
2015-02-09 12:05:00,13.76,13.77,13.76,13.77,6000.0,12.3775,12.3865,12.3775,12.3865,6000.0
2015-02-09 12:10:00,13.77,13.77,13.76,13.76,14000.0,12.3865,12.3865,12.3775,12.3775,14000.0
2015-02-09 12:15:00,13.76,13.76,13.75,13.76,6000.0,12.3775,12.3775,12.3685,12.3775,6000.0
2015-02-09 12:20:00,13.76,13.76,13.76,13.76,2400.0,12.3775,12.3775,12.3775,12.3775,2400.0
2015-02-09 12:25:00,13.76,13.77,13.76,13.77,12000.0,12.3775,12.3865,12.3775,12.3865,12000.0
2015-02-09 12:30:00,13.78,13.78,13.77,13.77,7600.0,12.3955,12.3955,12.3865,12.3865,7600.0
2015-02-09 12:35:00,13.77,13.77,13.76,13.76,7600.0,12.3865,12.3865,12.3775,12.3775,7600.0
2015-02-09 12:40:00,13.76,13.76,13.75,13.75,3200.0,12.3775,12.3775,12.3685,12.3685,3200.0
2015-02-09 12:45:00,13.75,13.76,13.75,13.76,8000.0,12.3685,12.3775,12.3685,12.3775,8000.0
2015-02-09 12:50:00,13.75,13.76,13.75,13.76,3200.0,12.3685,12.3775,12.3685,12.3775,3200.0
2015-02-09 12:55:00,13.76,13.76,13.74,13.75,18800.0,12.3775,12.3775,12.3595,12.3685,18800.0
2015-02-09 13:00:00,13.75,13.75,13.74,13.75,18800.0,12.3685,12.3685,12.3595,12.3685,18800.0
2015-02-09 13:05:00,13.75,13.75,13.75,13.75,20000.0,12.3685,12.3685,12.3685,12.3685,20000.0
2015-02-09 13:10:00,13.75,13.76,13.75,13.75,26800.0,12.3685,12.3775,12.3685,12.3685,26800.0
2015-02-09 13:15:00,13.75,13.76,13.74,13.74,10400.0,12.3685,12.3775,12.3595,12.3595,10400.0
2015-02-09 13:20:00,13.74,13.75,13.74,13.74,7600.0,12.3595,12.3685,12.3595,12.3595,7600.0
2015-02-09 13:25:00,13.74,13.74,13.73,13.73,8800.0,12.3595,12.3595,12.3505,12.3505,8800.0
2015-02-09 13:30:00,13.73,13.73,13.71,13.72,15600.0,12.3505,12.3505,12.3325,12.3415,15600.0
2015-02-09 13:35:00,13.72,13.72,13.71,13.72,10800.0,12.3415,12.3415,12.3325,12.3415,10800.0
2015-02-09 13:40:00,13.72,13.72,13.71,13.71,6000.0,12.3415,12.3415,12.3325,12.3325,6000.0
2015-02-09 13:45:00,13.7,13.71,13.7,13.71,7600.0,12.3235,12.3325,12.3235,12.3325,7600.0
2015-02-09 13:50:00,13.71,13.71,13.7,13.71,7200.0,12.3325,12.3325,12.3235,12.3325,7200.0
2015-02-09 13:55:00,13.71,13.71,13.71,13.71,9200.0,12.3325,12.3325,12.3325,12.3325,9200.0
2015-02-09 14:00:00,13.71,13.72,13.7,13.72,13200.0,12.3325,12.3415,12.3235,12.3415,13200.0
2015-02-09 14:05:00,13.71,13.72,13.7,13.71,115200.0,12.3325,12.3415,12.3235,12.3325,115200.0
2015-02-09 14:10:00,13.71,13.72,13.7,13.71,14400.0,12.3325,12.3415,12.3235,12.3325,14400.0
2015-02-09 14:15:00,13.71,13.71,13.69,13.69,22800.0,12.3325,12.3325,12.3145,12.3145,22800.0
2015-02-09 14:20:00,13.69,13.7,13.69,13.69,12400.0,12.3145,12.3235,12.3145,12.3145,12400.0
2015-02-09 14:25:00,13.69,13.7,13.69,13.7,25600.0,12.3145,12.3235,12.3145,12.3235,25600.0
2015-02-09 14:30:00,13.7,13.7,13.69,13.69,26000.0,12.3235,12.3235,12.3145,12.3145,26000.0
2015-02-09 14:35:00,13.69,13.69,13.69,13.69,21200.0,12.3145,12.3145,12.3145,12.3145,21200.0
2015-02-09 14:40:00,13.69,13.7,13.68,13.68,18400.0,12.3145,12.3235,12.3055,12.3055,18400.0
2015-02-09 14:45:00,13.69,13.69,13.67,13.67,21600.0,12.3145,12.3145,12.2966,12.2966,21600.0
2015-02-09 14:50:00,13.67,13.68,13.67,13.67,21200.0,12.2966,12.3055,12.2966,12.2966,21200.0
2015-02-09 14:55:00,13.67,13.68,13.67,13.67,8800.0,12.2966,12.3055,12.2966,12.2966,8800.0
2015-02-09 15:00:00,13.67,13.67,13.65,13.65,12000.0,12.2966,12.2966,12.2786,12.2786,12000.0
2015-02-09 15:05:00,13.65,13.65,13.64,13.65,16400.0,12.2786,12.2786,12.2696,12.2786,16400.0
2015-02-09 15:10:00,13.65,13.67,13.65,13.67,10400.0,12.2786,12.2966,12.2786,12.2966,10400.0
2015-02-09 15:15:00,13.67,13.68,13.66,13.67,36400.0,12.2966,12.3055,12.2876,12.2966,36400.0
2015-02-09 15:20:00,13.66,13.69,13.65,13.69,33600.0,12.2876,12.3145,12.2786,12.3145,33600.0
2015-02-09 15:25:00,13.69,13.69,13.69,13.69,12800.0,12.3145,12.3145,12.3145,12.3145,12800.0
2015-02-09 15:30:00,13.7,13.7,13.68,13.68,25200.0,12.3235,12.3235,12.3055,12.3055,25200.0
2015-02-09 15:35:00,13.68,13.69,13.67,13.68,35200.0,12.3055,12.3145,12.2966,12.3055,35200.0
2015-02-09 15:40:00,13.68,13.7,13.68,13.7,28400.0,12.3055,12.3235,12.3055,12.3235,28400.0
2015-02-09 15:45:00,13.69,13.71,13.69,13.7,64000.0,12.3145,12.3325,12.3145,12.3235,64000.0
2015-02-09 15:50:00,13.7,13.7,13.69,13.69,32800.0,12.3235,12.3235,12.3145,12.3145,32800.0
2015-02-09 15:55:00,13.69,13.72,13.69,13.7,397600.0,12.3145,12.3415,12.3145,12.3235,397600.0
2015-02-10 09:30:00,13.81,13.83,13.8,13.81,114000.0,12.4225,12.4405,12.4135,12.4225,114000.0
2015-02-10 09:35:00,13.8,13.8,13.76,13.8,22000.0,12.4135,12.4135,12.3775,12.4135,22000.0
2015-02-10 09:40:00,13.8,13.8,13.77,13.79,63200.0,12.4135,12.4135,12.3865,12.4045,63200.0
2015-02-10 09:45:00,13.78,13.79,13.78,13.79,81600.0,12.3955,12.4045,12.3955,12.4045,81600.0
2015-02-10 09:50:00,13.79,13.81,13.79,13.79,38000.0,12.4045,12.4225,12.4045,12.4045,38000.0
2015-02-10 09:55:00,13.79,13.8,13.79,13.79,25200.0,12.4045,12.4135,12.4045,12.4045,25200.0
2015-02-10 10:00:00,13.79,13.8,13.78,13.79,77200.0,12.4045,12.4135,12.3955,12.4045,77200.0
2015-02-10 10:05:00,13.79,13.8,13.79,13.79,70800.0,12.4045,12.4135,12.4045,12.4045,70800.0
2015-02-10 10:10:00,13.79,13.81,13.79,13.81,18800.0,12.4045,12.4225,12.4045,12.4225,18800.0
2015-02-10 10:15:00,13.8,13.81,13.8,13.8,15600.0,12.4135,12.4225,12.4135,12.4135,15600.0
2015-02-10 10:20:00,13.8,13.8,13.8,13.8,32000.0,12.4135,12.4135,12.4135,12.4135,32000.0
2015-02-10 10:25:00,13.8,13.81,13.8,13.8,56400.0,12.4135,12.4225,12.4135,12.4135,56400.0
2015-02-10 10:30:00,13.8,13.8,13.79,13.8,67600.0,12.4135,12.4135,12.4045,12.4135,67600.0
2015-02-10 10:35:00,13.8,13.8,13.78,13.79,14800.0,12.4135,12.4135,12.3955,12.4045,14800.0
2015-02-10 10:40:00,13.79,13.79,13.78,13.78,9600.0,12.4045,12.4045,12.3955,12.3955,9600.0
2015-02-10 10:45:00,13.78,13.78,13.76,13.76,60400.0,12.3955,12.3955,12.3775,12.3775,60400.0
2015-02-10 10:50:00,13.75,13.76,13.75,13.75,78400.0,12.3685,12.3775,12.3685,12.3685,78400.0
2015-02-10 10:55:00,13.75,13.79,13.75,13.79,22800.0,12.3685,12.4045,12.3685,12.4045,22800.0
2015-02-10 11:00:00,13.79,13.79,13.78,13.79,7200.0,12.4045,12.4045,12.3955,12.4045,7200.0
2015-02-10 11:05:00,13.79,13.8,13.78,13.8,14800.0,12.4045,12.4135,12.3955,12.4135,14800.0
2015-02-10 11:10:00,13.8,13.81,13.8,13.81,10400.0,12.4135,12.4225,12.4135,12.4225,10400.0
2015-02-10 11:15:00,13.81,13.86,13.81,13.86,51600.0,12.4225,12.4675,12.4225,12.4675,51600.0
2015-02-10 11:20:00,13.86,13.87,13.86,13.87,34400.0,12.4675,12.4765,12.4675,12.4765,34400.0
2015-02-10 11:25:00,13.87,13.88,13.87,13.88,28000.0,12.4765,12.4855,12.4765,12.4855,28000.0
2015-02-10 11:30:00,13.88,13.88,13.87,13.88,17600.0,12.4855,12.4855,12.4765,12.4855,17600.0
2015-02-10 11:35:00,13.87,13.88,13.87,13.87,22400.0,12.4765,12.4855,12.4765,12.4765,22400.0
2015-02-10 11:40:00,13.88,13.88,13.87,13.88,10400.0,12.4855,12.4855,12.4765,12.4855,10400.0
2015-02-10 11:45:00,13.88,13.88,13.87,13.88,16400.0,12.4855,12.4855,12.4765,12.4855,16400.0
2015-02-10 11:50:00,13.89,13.89,13.87,13.88,13200.0,12.4944,12.4944,12.4765,12.4855,13200.0
2015-02-10 11:55:00,13.88,13.88,13.88,13.88,27200.0,12.4855,12.4855,12.4855,12.4855,27200.0
2015-02-10 12:00:00,13.88,13.88,13.88,13.88,40000.0,12.4855,12.4855,12.4855,12.4855,40000.0
2015-02-10 12:05:00,13.88,13.9,13.88,13.89,32400.0,12.4855,12.5034,12.4855,12.4944,32400.0
2015-02-10 12:10:00,13.89,13.92,13.89,13.91,34000.0,12.4944,12.5214,12.4944,12.5124,34000.0
2015-02-10 12:15:00,13.91,13.93,13.91,13.93,50400.0,12.5124,12.5304,12.5124,12.5304,50400.0
2015-02-10 12:20:00,13.93,13.93,13.91,13.92,41200.0,12.5304,12.5304,12.5124,12.5214,41200.0
2015-02-10 12:25:00,13.92,13.92,13.91,13.91,7200.0,12.5214,12.5214,12.5124,12.5124,7200.0
2015-02-10 12:30:00,13.9,13.9,13.89,13.89,30400.0,12.5034,12.5034,12.4944,12.4944,30400.0
2015-02-10 12:35:00,13.89,13.89,13.88,13.89,8800.0,12.4944,12.4944,12.4855,12.4944,8800.0
2015-02-10 12:40:00,13.89,13.89,13.88,13.88,27200.0,12.4944,12.4944,12.4855,12.4855,27200.0
2015-02-10 12:45:00,13.89,13.9,13.88,13.89,29200.0,12.4944,12.5034,12.4855,12.4944,29200.0
2015-02-10 12:50:00,13.89,13.89,13.88,13.88,10400.0,12.4944,12.4944,12.4855,12.4855,10400.0
2015-02-10 12:55:00,13.88,13.88,13.88,13.88,13200.0,12.4855,12.4855,12.4855,12.4855,13200.0
2015-02-10 13:00:00,13.88,13.88,13.88,13.88,20800.0,12.4855,12.4855,12.4855,12.4855,20800.0
2015-02-10 13:05:00,13.88,13.89,13.88,13.89,5600.0,12.4855,12.4944,12.4855,12.4944,5600.0
2015-02-10 13:10:00,13.88,13.89,13.88,13.89,11200.0,12.4855,12.4944,12.4855,12.4944,11200.0
2015-02-10 13:15:00,13.89,13.89,13.88,13.88,10800.0,12.4944,12.4944,12.4855,12.4855,10800.0
2015-02-10 13:20:00,13.88,13.88,13.88,13.88,38800.0,12.4855,12.4855,12.4855,12.4855,38800.0
2015-02-10 13:25:00,13.88,13.9,13.88,13.9,12800.0,12.4855,12.5034,12.4855,12.5034,12800.0
2015-02-10 13:30:00,13.9,13.9,13.89,13.9,16000.0,12.5034,12.5034,12.4944,12.5034,16000.0
2015-02-10 13:35:00,13.9,13.9,13.89,13.89,36000.0,12.5034,12.5034,12.4944,12.4944,36000.0
2015-02-10 13:40:00,13.89,13.9,13.89,13.9,21600.0,12.4944,12.5034,12.4944,12.5034,21600.0
2015-02-10 13:45:00,13.9,13.9,13.9,13.9,11200.0,12.5034,12.5034,12.5034,12.5034,11200.0
2015-02-10 13:50:00,13.9,13.9,13.89,13.89,20400.0,12.5034,12.5034,12.4944,12.4944,20400.0
2015-02-10 13:55:00,13.89,13.89,13.89,13.89,22800.0,12.4944,12.4944,12.4944,12.4944,22800.0
2015-02-10 14:00:00,13.89,13.9,13.89,13.89,15200.0,12.4944,12.5034,12.4944,12.4944,15200.0
2015-02-10 14:05:00,13.89,13.9,13.89,13.9,8400.0,12.4944,12.5034,12.4944,12.5034,8400.0
2015-02-10 14:10:00,13.9,13.9,13.87,13.9,154400.0,12.5034,12.5034,12.4765,12.5034,154400.0
2015-02-10 14:15:00,13.9,13.9,13.89,13.9,28800.0,12.5034,12.5034,12.4944,12.5034,28800.0
2015-02-10 14:20:00,13.9,13.9,13.89,13.89,16400.0,12.5034,12.5034,12.4944,12.4944,16400.0
2015-02-10 14:25:00,13.89,13.91,13.89,13.91,22400.0,12.4944,12.5124,12.4944,12.5124,22400.0
2015-02-10 14:30:00,13.91,13.92,13.91,13.92,18800.0,12.5124,12.5214,12.5124,12.5214,18800.0
2015-02-10 14:35:00,13.92,13.93,13.92,13.93,48000.0,12.5214,12.5304,12.5214,12.5304,48000.0
2015-02-10 14:40:00,13.92,13.93,13.92,13.92,65200.0,12.5214,12.5304,12.5214,12.5214,65200.0
2015-02-10 14:45:00,13.92,13.92,13.92,13.92,11200.0,12.5214,12.5214,12.5214,12.5214,11200.0
2015-02-10 14:50:00,13.92,13.93,13.92,13.92,20800.0,12.5214,12.5304,12.5214,12.5214,20800.0
2015-02-10 14:55:00,13.93,13.95,13.93,13.95,23600.0,12.5304,12.5484,12.5304,12.5484,23600.0
2015-02-10 15:00:00,13.95,13.95,13.94,13.95,26800.0,12.5484,12.5484,12.5394,12.5484,26800.0
2015-02-10 15:05:00,13.95,13.96,13.95,13.96,48000.0,12.5484,12.5574,12.5484,12.5574,48000.0
2015-02-10 15:10:00,13.96,13.96,13.96,13.96,25600.0,12.5574,12.5574,12.5574,12.5574,25600.0
2015-02-10 15:15:00,13.96,13.96,13.96,13.96,20000.0,12.5574,12.5574,12.5574,12.5574,20000.0
2015-02-10 15:20:00,13.96,13.96,13.96,13.96,51200.0,12.5574,12.5574,12.5574,12.5574,51200.0
2015-02-10 15:25:00,13.96,13.97,13.96,13.97,67200.0,12.5574,12.5664,12.5574,12.5664,67200.0
2015-02-10 15:30:00,13.97,13.97,13.96,13.96,55200.0,12.5664,12.5664,12.5574,12.5574,55200.0
2015-02-10 15:35:00,13.96,13.97,13.95,13.96,108400.0,12.5574,12.5664,12.5484,12.5574,108400.0
2015-02-10 15:40:00,13.96,13.97,13.95,13.97,55200.0,12.5574,12.5664,12.5484,12.5664,55200.0
2015-02-10 15:45:00,13.97,13.97,13.95,13.95,81200.0,12.5664,12.5664,12.5484,12.5484,81200.0
2015-02-10 15:50:00,13.95,13.95,13.94,13.95,56400.0,12.5484,12.5484,12.5394,12.5484,56400.0
2015-02-10 15:55:00,13.95,13.95,13.93,13.93,137200.0,12.5484,12.5484,12.5304,12.5304,137200.0
2015-02-11 09:30:00,13.93,13.98,13.91,13.95,30800.0,12.5304,12.5754,12.5124,12.5484,30800.0
2015-02-11 09:35:00,13.97,13.97,13.94,13.97,16400.0,12.5664,12.5664,12.5394,12.5664,16400.0
2015-02-11 09:40:00,13.97,13.97,13.95,13.96,9200.0,12.5664,12.5664,12.5484,12.5574,9200.0
2015-02-11 09:45:00,13.96,13.96,13.93,13.94,69200.0,12.5574,12.5574,12.5304,12.5394,69200.0
2015-02-11 09:50:00,13.94,13.94,13.93,13.94,14800.0,12.5394,12.5394,12.5304,12.5394,14800.0
2015-02-11 09:55:00,13.94,13.95,13.94,13.94,14800.0,12.5394,12.5484,12.5394,12.5394,14800.0
2015-02-11 10:00:00,13.94,13.95,13.91,13.92,30400.0,12.5394,12.5484,12.5124,12.5214,30400.0
2015-02-11 10:05:00,13.91,13.91,13.87,13.88,24800.0,12.5124,12.5124,12.4765,12.4855,24800.0
2015-02-11 10:10:00,13.88,13.92,13.88,13.92,37600.0,12.4855,12.5214,12.4855,12.5214,37600.0
2015-02-11 10:15:00,13.92,13.92,13.9,13.92,19200.0,12.5214,12.5214,12.5034,12.5214,19200.0
2015-02-11 10:20:00,13.92,13.92,13.89,13.89,13600.0,12.5214,12.5214,12.4944,12.4944,13600.0
2015-02-11 10:25:00,13.9,13.9,13.88,13.88,21200.0,12.5034,12.5034,12.4855,12.4855,21200.0
2015-02-11 10:30:00,13.88,13.89,13.87,13.88,20000.0,12.4855,12.4944,12.4765,12.4855,20000.0
2015-02-11 10:35:00,13.88,13.88,13.88,13.88,12000.0,12.4855,12.4855,12.4855,12.4855,12000.0
2015-02-11 10:40:00,13.88,13.89,13.88,13.88,29200.0,12.4855,12.4944,12.4855,12.4855,29200.0
2015-02-11 10:45:00,13.88,13.88,13.87,13.87,6000.0,12.4855,12.4855,12.4765,12.4765,6000.0
2015-02-11 10:50:00,13.87,13.87,13.87,13.87,26800.0,12.4765,12.4765,12.4765,12.4765,26800.0
2015-02-11 10:55:00,13.87,13.88,13.86,13.86,25600.0,12.4765,12.4855,12.4675,12.4675,25600.0
2015-02-11 11:00:00,13.87,13.88,13.86,13.88,19200.0,12.4765,12.4855,12.4675,12.4855,19200.0
2015-02-11 11:05:00,13.88,13.88,13.87,13.88,15200.0,12.4855,12.4855,12.4765,12.4855,15200.0
2015-02-11 11:10:00,13.88,13.88,13.86,13.86,30000.0,12.4855,12.4855,12.4675,12.4675,30000.0
2015-02-11 11:15:00,13.86,13.87,13.85,13.85,36000.0,12.4675,12.4765,12.4585,12.4585,36000.0
2015-02-11 11:20:00,13.85,13.85,13.84,13.84,46800.0,12.4585,12.4585,12.4495,12.4495,46800.0
2015-02-11 11:25:00,13.84,13.85,13.84,13.84,33200.0,12.4495,12.4585,12.4495,12.4495,33200.0
2015-02-11 11:30:00,13.84,13.84,13.82,13.84,68800.0,12.4495,12.4495,12.4315,12.4495,68800.0
2015-02-11 11:35:00,13.84,13.84,13.83,13.84,32000.0,12.4495,12.4495,12.4405,12.4495,32000.0
2015-02-11 11:40:00,13.84,13.85,13.84,13.84,18800.0,12.4495,12.4585,12.4495,12.4495,18800.0
2015-02-11 11:45:00,13.84,13.87,13.84,13.87,74400.0,12.4495,12.4765,12.4495,12.4765,74400.0
2015-02-11 11:50:00,13.87,13.88,13.87,13.88,14400.0,12.4765,12.4855,12.4765,12.4855,14400.0
2015-02-11 11:55:00,13.88,13.88,13.87,13.88,19200.0,12.4855,12.4855,12.4765,12.4855,19200.0
2015-02-11 12:00:00,13.88,13.88,13.86,13.86,44800.0,12.4855,12.4855,12.4675,12.4675,44800.0
2015-02-11 12:05:00,13.87,13.88,13.87,13.87,15600.0,12.4765,12.4855,12.4765,12.4765,15600.0
2015-02-11 12:10:00,13.87,13.87,13.86,13.87,15200.0,12.4765,12.4765,12.4675,12.4765,15200.0
2015-02-11 12:15:00,13.87,13.87,13.86,13.86,17600.0,12.4765,12.4765,12.4675,12.4675,17600.0
2015-02-11 12:20:00,13.86,13.87,13.86,13.86,22800.0,12.4675,12.4765,12.4675,12.4675,22800.0
2015-02-11 12:25:00,13.86,13.87,13.86,13.87,9200.0,12.4675,12.4765,12.4675,12.4765,9200.0
2015-02-11 12:30:00,13.87,13.87,13.86,13.87,18000.0,12.4765,12.4765,12.4675,12.4765,18000.0
2015-02-11 12:35:00,13.87,13.88,13.87,13.87,16000.0,12.4765,12.4855,12.4765,12.4765,16000.0
2015-02-11 12:40:00,13.87,13.87,13.84,13.85,32000.0,12.4765,12.4765,12.4495,12.4585,32000.0
2015-02-11 12:45:00,13.85,13.86,13.85,13.86,18800.0,12.4585,12.4675,12.4585,12.4675,18800.0
2015-02-11 12:50:00,13.86,13.86,13.85,13.86,18400.0,12.4675,12.4675,12.4585,12.4675,18400.0
2015-02-11 12:55:00,13.86,13.86,13.85,13.85,42400.0,12.4675,12.4675,12.4585,12.4585,42400.0
2015-02-11 13:00:00,13.85,13.87,13.85,13.86,25200.0,12.4585,12.4765,12.4585,12.4675,25200.0
2015-02-11 13:05:00,13.86,13.87,13.86,13.86,46800.0,12.4675,12.4765,12.4675,12.4675,46800.0
2015-02-11 13:10:00,13.86,13.87,13.85,13.85,51200.0,12.4675,12.4765,12.4585,12.4585,51200.0
2015-02-11 13:15:00,13.85,13.85,13.84,13.84,21600.0,12.4585,12.4585,12.4495,12.4495,21600.0
2015-02-11 13:20:00,13.84,13.85,13.83,13.85,18800.0,12.4495,12.4585,12.4405,12.4585,18800.0
2015-02-11 13:25:00,13.85,13.85,13.84,13.85,10000.0,12.4585,12.4585,12.4495,12.4585,10000.0
2015-02-11 13:30:00,13.85,13.86,13.85,13.85,23600.0,12.4585,12.4675,12.4585,12.4585,23600.0
2015-02-11 13:35:00,13.85,13.86,13.84,13.85,25600.0,12.4585,12.4675,12.4495,12.4585,25600.0
2015-02-11 13:40:00,13.85,13.85,13.83,13.83,13200.0,12.4585,12.4585,12.4405,12.4405,13200.0
2015-02-11 13:45:00,13.83,13.83,13.82,13.83,21200.0,12.4405,12.4405,12.4315,12.4405,21200.0
2015-02-11 13:50:00,13.83,13.83,13.82,13.82,14400.0,12.4405,12.4405,12.4315,12.4315,14400.0
2015-02-11 13:55:00,13.82,13.86,13.81,13.86,30000.0,12.4315,12.4675,12.4225,12.4675,30000.0
2015-02-11 14:00:00,13.86,13.87,13.85,13.85,18400.0,12.4675,12.4765,12.4585,12.4585,18400.0
2015-02-11 14:05:00,13.86,13.88,13.86,13.88,18800.0,12.4675,12.4855,12.4675,12.4855,18800.0
2015-02-11 14:10:00,13.87,13.87,13.87,13.87,12800.0,12.4765,12.4765,12.4765,12.4765,12800.0
2015-02-11 14:15:00,13.87,13.87,13.85,13.85,23600.0,12.4765,12.4765,12.4585,12.4585,23600.0
2015-02-11 14:20:00,13.86,13.86,13.84,13.84,27200.0,12.4675,12.4675,12.4495,12.4495,27200.0
2015-02-11 14:25:00,13.84,13.84,13.81,13.82,14800.0,12.4495,12.4495,12.4225,12.4315,14800.0
2015-02-11 14:30:00,13.82,13.85,13.82,13.85,23600.0,12.4315,12.4585,12.4315,12.4585,23600.0
2015-02-11 14:35:00,13.85,13.86,13.85,13.86,22000.0,12.4585,12.4675,12.4585,12.4675,22000.0
2015-02-11 14:40:00,13.86,13.86,13.85,13.85,24800.0,12.4675,12.4675,12.4585,12.4585,24800.0
2015-02-11 14:45:00,13.85,13.87,13.85,13.86,19600.0,12.4585,12.4765,12.4585,12.4675,19600.0
2015-02-11 14:50:00,13.86,13.87,13.86,13.87,18400.0,12.4675,12.4765,12.4675,12.4765,18400.0
2015-02-11 14:55:00,13.87,13.87,13.86,13.86,28400.0,12.4765,12.4765,12.4675,12.4675,28400.0
2015-02-11 15:00:00,13.86,13.87,13.86,13.87,22800.0,12.4675,12.4765,12.4675,12.4765,22800.0
2015-02-11 15:05:00,13.87,13.88,13.87,13.87,32800.0,12.4765,12.4855,12.4765,12.4765,32800.0
2015-02-11 15:10:00,13.87,13.87,13.86,13.87,25600.0,12.4765,12.4765,12.4675,12.4765,25600.0
2015-02-11 15:15:00,13.87,13.87,13.85,13.87,35600.0,12.4765,12.4765,12.4585,12.4765,35600.0
2015-02-11 15:20:00,13.87,13.88,13.86,13.88,38000.0,12.4765,12.4855,12.4675,12.4855,38000.0
2015-02-11 15:25:00,13.88,13.92,13.88,13.9,64000.0,12.4855,12.5214,12.4855,12.5034,64000.0
2015-02-11 15:30:00,13.9,13.9,13.87,13.88,62400.0,12.5034,12.5034,12.4765,12.4855,62400.0
2015-02-11 15:35:00,13.88,13.89,13.87,13.89,45600.0,12.4855,12.4944,12.4765,12.4944,45600.0
2015-02-11 15:40:00,13.89,13.9,13.88,13.88,60800.0,12.4944,12.5034,12.4855,12.4855,60800.0
2015-02-11 15:45:00,13.88,13.9,13.87,13.88,110400.0,12.4855,12.5034,12.4765,12.4855,110400.0
2015-02-11 15:50:00,13.88,13.88,13.87,13.88,69200.0,12.4855,12.4855,12.4765,12.4855,69200.0
2015-02-11 15:55:00,13.88,13.89,13.88,13.89,153200.0,12.4855,12.4944,12.4855,12.4944,153200.0
2015-02-12 09:30:00,13.92,13.93,13.9,13.9,80800.0,12.5214,12.5304,12.5034,12.5034,80800.0
2015-02-12 09:35:00,13.91,13.92,13.9,13.9,14400.0,12.5124,12.5214,12.5034,12.5034,14400.0
2015-02-12 09:40:00,13.9,13.93,13.9,13.91,99200.0,12.5034,12.5304,12.5034,12.5124,99200.0
2015-02-12 09:45:00,13.91,13.95,13.91,13.95,4800.0,12.5124,12.5484,12.5124,12.5484,4800.0
2015-02-12 09:50:00,13.95,13.97,13.95,13.97,7200.0,12.5484,12.5664,12.5484,12.5664,7200.0
2015-02-12 09:55:00,13.97,13.97,13.95,13.95,11600.0,12.5664,12.5664,12.5484,12.5484,11600.0
2015-02-12 10:00:00,13.95,13.96,13.94,13.95,42800.0,12.5484,12.5574,12.5394,12.5484,42800.0
2015-02-12 10:05:00,13.95,13.97,13.95,13.96,7600.0,12.5484,12.5664,12.5484,12.5574,7600.0
2015-02-12 10:10:00,13.96,13.97,13.96,13.97,15200.0,12.5574,12.5664,12.5574,12.5664,15200.0
2015-02-12 10:15:00,13.97,13.97,13.96,13.96,10000.0,12.5664,12.5664,12.5574,12.5574,10000.0
2015-02-12 10:20:00,13.97,13.97,13.96,13.96,9600.0,12.5664,12.5664,12.5574,12.5574,9600.0
2015-02-12 10:25:00,13.96,13.96,13.96,13.96,2800.0,12.5574,12.5574,12.5574,12.5574,2800.0
2015-02-12 10:30:00,13.95,13.97,13.95,13.97,20800.0,12.5484,12.5664,12.5484,12.5664,20800.0
2015-02-12 10:35:00,13.96,13.97,13.96,13.97,17200.0,12.5574,12.5664,12.5574,12.5664,17200.0
2015-02-12 10:40:00,13.97,13.97,13.96,13.96,11600.0,12.5664,12.5664,12.5574,12.5574,11600.0
2015-02-12 10:45:00,13.96,13.97,13.95,13.95,18000.0,12.5574,12.5664,12.5484,12.5484,18000.0
2015-02-12 10:50:00,13.96,13.96,13.96,13.96,11200.0,12.5574,12.5574,12.5574,12.5574,11200.0
2015-02-12 10:55:00,13.96,13.96,13.95,13.95,17200.0,12.5574,12.5574,12.5484,12.5484,17200.0
2015-02-12 11:00:00,13.95,13.95,13.94,13.95,7600.0,12.5484,12.5484,12.5394,12.5484,7600.0
2015-02-12 11:05:00,13.95,13.95,13.94,13.94,17600.0,12.5484,12.5484,12.5394,12.5394,17600.0
2015-02-12 11:10:00,13.95,13.97,13.95,13.96,23600.0,12.5484,12.5664,12.5484,12.5574,23600.0
2015-02-12 11:15:00,13.96,13.96,13.95,13.95,14400.0,12.5574,12.5574,12.5484,12.5484,14400.0
2015-02-12 11:20:00,13.95,13.95,13.94,13.94,11200.0,12.5484,12.5484,12.5394,12.5394,11200.0
2015-02-12 11:25:00,13.94,13.94,13.94,13.94,15200.0,12.5394,12.5394,12.5394,12.5394,15200.0
2015-02-12 11:30:00,13.94,13.95,13.94,13.95,17200.0,12.5394,12.5484,12.5394,12.5484,17200.0
2015-02-12 11:35:00,13.95,13.95,13.94,13.95,28000.0,12.5484,12.5484,12.5394,12.5484,28000.0
2015-02-12 11:40:00,13.94,13.95,13.94,13.95,9200.0,12.5394,12.5484,12.5394,12.5484,9200.0
2015-02-12 11:45:00,13.95,13.95,13.94,13.95,21600.0,12.5484,12.5484,12.5394,12.5484,21600.0
2015-02-12 11:50:00,13.95,13.95,13.94,13.94,16000.0,12.5484,12.5484,12.5394,12.5394,16000.0
2015-02-12 11:55:00,13.94,13.95,13.94,13.95,19600.0,12.5394,12.5484,12.5394,12.5484,19600.0
2015-02-12 12:00:00,13.95,13.95,13.94,13.94,16800.0,12.5484,12.5484,12.5394,12.5394,16800.0
2015-02-12 12:05:00,13.94,13.95,13.94,13.94,16800.0,12.5394,12.5484,12.5394,12.5394,16800.0
2015-02-12 12:10:00,13.94,13.95,13.94,13.95,12400.0,12.5394,12.5484,12.5394,12.5484,12400.0
2015-02-12 12:15:00,13.95,13.96,13.95,13.96,8800.0,12.5484,12.5574,12.5484,12.5574,8800.0
2015-02-12 12:20:00,13.96,13.96,13.95,13.96,16400.0,12.5574,12.5574,12.5484,12.5574,16400.0
2015-02-12 12:25:00,13.95,13.96,13.95,13.96,20800.0,12.5484,12.5574,12.5484,12.5574,20800.0
2015-02-12 12:30:00,13.96,13.97,13.95,13.95,22400.0,12.5574,12.5664,12.5484,12.5484,22400.0
2015-02-12 12:35:00,13.95,13.96,13.95,13.95,6400.0,12.5484,12.5574,12.5484,12.5484,6400.0
2015-02-12 12:40:00,13.95,13.96,13.95,13.96,3600.0,12.5484,12.5574,12.5484,12.5574,3600.0
2015-02-12 12:45:00,13.96,13.96,13.95,13.95,18000.0,12.5574,12.5574,12.5484,12.5484,18000.0
2015-02-12 12:50:00,13.95,13.95,13.95,13.95,3600.0,12.5484,12.5484,12.5484,12.5484,3600.0
2015-02-12 12:55:00,13.96,13.96,13.96,13.96,8800.0,12.5574,12.5574,12.5574,12.5574,8800.0
2015-02-12 13:00:00,13.96,13.97,13.96,13.97,12400.0,12.5574,12.5664,12.5574,12.5664,12400.0
2015-02-12 13:05:00,13.97,13.98,13.97,13.98,8400.0,12.5664,12.5754,12.5664,12.5754,8400.0
2015-02-12 13:10:00,13.98,13.99,13.98,13.99,22400.0,12.5754,12.5844,12.5754,12.5844,22400.0
2015-02-12 13:15:00,13.99,13.99,13.99,13.99,4800.0,12.5844,12.5844,12.5844,12.5844,4800.0
2015-02-12 13:20:00,13.99,13.99,13.98,13.99,11600.0,12.5844,12.5844,12.5754,12.5844,11600.0
2015-02-12 13:25:00,13.99,13.99,13.99,13.99,9600.0,12.5844,12.5844,12.5844,12.5844,9600.0
2015-02-12 13:30:00,13.99,14.0,13.99,14.0,42800.0,12.5844,12.5934,12.5844,12.5934,42800.0
2015-02-12 13:35:00,14.0,14.0,13.99,13.99,4400.0,12.5934,12.5934,12.5844,12.5844,4400.0
2015-02-12 13:40:00,13.99,14.0,13.99,14.0,13600.0,12.5844,12.5934,12.5844,12.5934,13600.0
2015-02-12 13:45:00,14.0,14.0,13.99,13.99,20400.0,12.5934,12.5934,12.5844,12.5844,20400.0
2015-02-12 13:50:00,13.99,13.99,13.99,13.99,5200.0,12.5844,12.5844,12.5844,12.5844,5200.0
2015-02-12 13:55:00,13.99,13.99,13.99,13.99,9200.0,12.5844,12.5844,12.5844,12.5844,9200.0
2015-02-12 14:00:00,13.99,13.99,13.97,13.97,12400.0,12.5844,12.5844,12.5664,12.5664,12400.0
2015-02-12 14:05:00,13.98,13.99,13.97,13.99,6400.0,12.5754,12.5844,12.5664,12.5844,6400.0
2015-02-12 14:10:00,13.98,13.98,13.98,13.98,10800.0,12.5754,12.5754,12.5754,12.5754,10800.0
2015-02-12 14:15:00,13.98,13.98,13.97,13.97,22000.0,12.5754,12.5754,12.5664,12.5664,22000.0
2015-02-12 14:20:00,13.97,13.98,13.97,13.97,12000.0,12.5664,12.5754,12.5664,12.5664,12000.0
2015-02-12 14:25:00,13.98,13.98,13.98,13.98,7600.0,12.5754,12.5754,12.5754,12.5754,7600.0
2015-02-12 14:30:00,13.98,13.98,13.97,13.97,18000.0,12.5754,12.5754,12.5664,12.5664,18000.0
2015-02-12 14:35:00,13.97,13.97,13.97,13.97,14400.0,12.5664,12.5664,12.5664,12.5664,14400.0
2015-02-12 14:40:00,13.97,13.98,13.97,13.98,7200.0,12.5664,12.5754,12.5664,12.5754,7200.0
2015-02-12 14:45:00,13.98,13.99,13.98,13.98,21200.0,12.5754,12.5844,12.5754,12.5754,21200.0
2015-02-12 14:50:00,13.98,13.99,13.97,13.98,30800.0,12.5754,12.5844,12.5664,12.5754,30800.0
2015-02-12 14:55:00,13.98,13.99,13.98,13.98,8000.0,12.5754,12.5844,12.5754,12.5754,8000.0
2015-02-12 15:00:00,13.98,13.98,13.97,13.98,22400.0,12.5754,12.5754,12.5664,12.5754,22400.0
2015-02-12 15:05:00,13.98,13.98,13.97,13.98,17200.0,12.5754,12.5754,12.5664,12.5754,17200.0
2015-02-12 15:10:00,13.98,13.98,13.97,13.98,20400.0,12.5754,12.5754,12.5664,12.5754,20400.0
2015-02-12 15:15:00,13.98,13.99,13.98,13.99,26000.0,12.5754,12.5844,12.5754,12.5844,26000.0
2015-02-12 15:20:00,13.99,13.99,13.99,13.99,27200.0,12.5844,12.5844,12.5844,12.5844,27200.0
2015-02-12 15:25:00,13.99,13.99,13.98,13.98,25600.0,12.5844,12.5844,12.5754,12.5754,25600.0
2015-02-12 15:30:00,13.98,13.98,13.97,13.97,39200.0,12.5754,12.5754,12.5664,12.5664,39200.0
2015-02-12 15:35:00,13.98,13.98,13.97,13.97,25600.0,12.5754,12.5754,12.5664,12.5664,25600.0
2015-02-12 15:40:00,13.97,13.99,13.97,13.99,58400.0,12.5664,12.5844,12.5664,12.5844,58400.0
2015-02-12 15:45:00,13.99,14.0,13.98,14.0,76000.0,12.5844,12.5934,12.5754,12.5934,76000.0
2015-02-12 15:50:00,13.99,14.0,13.99,13.99,70800.0,12.5844,12.5934,12.5844,12.5844,70800.0
2015-02-12 15:55:00,13.99,14.0,13.99,14.0,189600.0,12.5844,12.5934,12.5844,12.5934,189600.0
2015-02-13 09:30:00,13.97,14.0,13.95,13.98,68800.0,12.5664,12.5934,12.5484,12.5754,68800.0
2015-02-13 09:35:00,13.97,14.03,13.97,14.01,109600.0,12.5664,12.6204,12.5664,12.6024,109600.0
2015-02-13 09:40:00,14.02,14.02,14.0,14.02,33600.0,12.6114,12.6114,12.5934,12.6114,33600.0
2015-02-13 09:45:00,14.01,14.02,14.01,14.01,9200.0,12.6024,12.6114,12.6024,12.6024,9200.0
2015-02-13 09:50:00,14.01,14.02,14.0,14.01,69600.0,12.6024,12.6114,12.5934,12.6024,69600.0
2015-02-13 09:55:00,14.02,14.04,14.01,14.03,30000.0,12.6114,12.6294,12.6024,12.6204,30000.0
2015-02-13 10:00:00,14.03,14.04,14.02,14.03,47600.0,12.6204,12.6294,12.6114,12.6204,47600.0
2015-02-13 10:05:00,14.03,14.03,14.0,14.0,24000.0,12.6204,12.6204,12.5934,12.5934,24000.0
2015-02-13 10:10:00,14.0,14.0,13.99,13.99,2000.0,12.5934,12.5934,12.5844,12.5844,2000.0
2015-02-13 10:15:00,13.99,13.99,13.98,13.98,14400.0,12.5844,12.5844,12.5754,12.5754,14400.0
2015-02-13 10:20:00,13.98,13.99,13.97,13.99,14000.0,12.5754,12.5844,12.5664,12.5844,14000.0
2015-02-13 10:25:00,14.0,14.04,14.0,14.04,69600.0,12.5934,12.6294,12.5934,12.6294,69600.0
2015-02-13 10:30:00,14.04,14.06,14.03,14.04,81200.0,12.6294,12.6474,12.6204,12.6294,81200.0
2015-02-13 10:35:00,14.04,14.04,14.03,14.03,8000.0,12.6294,12.6294,12.6204,12.6204,8000.0
2015-02-13 10:40:00,14.04,14.04,14.03,14.03,10000.0,12.6294,12.6294,12.6204,12.6204,10000.0
2015-02-13 10:45:00,14.03,14.04,14.03,14.03,6800.0,12.6204,12.6294,12.6204,12.6204,6800.0
2015-02-13 10:50:00,14.03,14.05,14.03,14.04,7200.0,12.6204,12.6384,12.6204,12.6294,7200.0
2015-02-13 10:55:00,14.04,14.05,14.03,14.04,22400.0,12.6294,12.6384,12.6204,12.6294,22400.0
2015-02-13 11:00:00,14.04,14.06,14.04,14.06,6000.0,12.6294,12.6474,12.6294,12.6474,6000.0
2015-02-13 11:05:00,14.06,14.06,14.05,14.06,8800.0,12.6474,12.6474,12.6384,12.6474,8800.0
2015-02-13 11:10:00,14.06,14.07,14.06,14.07,16400.0,12.6474,12.6564,12.6474,12.6564,16400.0
2015-02-13 11:15:00,14.07,14.07,14.06,14.06,16000.0,12.6564,12.6564,12.6474,12.6474,16000.0
2015-02-13 11:20:00,14.06,14.06,14.05,14.06,52800.0,12.6474,12.6474,12.6384,12.6474,52800.0
2015-02-13 11:25:00,14.06,14.06,14.04,14.04,58000.0,12.6474,12.6474,12.6294,12.6294,58000.0
2015-02-13 11:30:00,14.04,14.05,14.04,14.04,22800.0,12.6294,12.6384,12.6294,12.6294,22800.0
2015-02-13 11:35:00,14.04,14.04,14.03,14.03,6800.0,12.6294,12.6294,12.6204,12.6204,6800.0
2015-02-13 11:40:00,14.04,14.05,14.04,14.05,8000.0,12.6294,12.6384,12.6294,12.6384,8000.0
2015-02-13 11:45:00,14.06,14.06,14.05,14.06,7600.0,12.6474,12.6474,12.6384,12.6474,7600.0
2015-02-13 11:50:00,14.06,14.06,14.05,14.06,13600.0,12.6474,12.6474,12.6384,12.6474,13600.0
2015-02-13 11:55:00,14.06,14.07,14.05,14.06,24000.0,12.6474,12.6564,12.6384,12.6474,24000.0
2015-02-13 12:00:00,14.07,14.07,14.06,14.06,19200.0,12.6564,12.6564,12.6474,12.6474,19200.0
2015-02-13 12:05:00,14.06,14.07,14.06,14.07,8800.0,12.6474,12.6564,12.6474,12.6564,8800.0
2015-02-13 12:10:00,14.07,14.07,14.06,14.07,19600.0,12.6564,12.6564,12.6474,12.6564,19600.0
2015-02-13 12:15:00,14.07,14.08,14.07,14.08,44400.0,12.6564,12.6654,12.6564,12.6654,44400.0
2015-02-13 12:20:00,14.08,14.08,14.08,14.08,18400.0,12.6654,12.6654,12.6654,12.6654,18400.0
2015-02-13 12:25:00,14.08,14.08,14.07,14.08,16800.0,12.6654,12.6654,12.6564,12.6654,16800.0
2015-02-13 12:30:00,14.08,14.08,14.08,14.08,27600.0,12.6654,12.6654,12.6654,12.6654,27600.0
2015-02-13 12:35:00,14.08,14.08,14.08,14.08,15600.0,12.6654,12.6654,12.6654,12.6654,15600.0
2015-02-13 12:40:00,14.08,14.08,14.08,14.08,22400.0,12.6654,12.6654,12.6654,12.6654,22400.0
2015-02-13 12:45:00,14.08,14.08,14.07,14.07,48800.0,12.6654,12.6654,12.6564,12.6564,48800.0
2015-02-13 12:50:00,14.08,14.08,14.07,14.07,5600.0,12.6654,12.6654,12.6564,12.6564,5600.0
2015-02-13 12:55:00,14.07,14.07,14.06,14.07,7200.0,12.6564,12.6564,12.6474,12.6564,7200.0
2015-02-13 13:00:00,14.07,14.07,14.07,14.07,17200.0,12.6564,12.6564,12.6564,12.6564,17200.0
2015-02-13 13:05:00,14.07,14.07,14.06,14.06,17600.0,12.6564,12.6564,12.6474,12.6474,17600.0
2015-02-13 13:10:00,14.07,14.07,14.07,14.07,9600.0,12.6564,12.6564,12.6564,12.6564,9600.0
2015-02-13 13:15:00,14.06,14.07,14.06,14.07,22000.0,12.6474,12.6564,12.6474,12.6564,22000.0
2015-02-13 13:20:00,14.07,14.07,14.06,14.06,7200.0,12.6564,12.6564,12.6474,12.6474,7200.0
2015-02-13 13:25:00,14.06,14.06,14.05,14.05,12000.0,12.6474,12.6474,12.6384,12.6384,12000.0
2015-02-13 13:30:00,14.05,14.05,14.03,14.03,30400.0,12.6384,12.6384,12.6204,12.6204,30400.0
2015-02-13 13:35:00,14.03,14.03,14.01,14.03,14800.0,12.6204,12.6204,12.6024,12.6204,14800.0
2015-02-13 13:40:00,14.03,14.04,14.03,14.04,38800.0,12.6204,12.6294,12.6204,12.6294,38800.0
2015-02-13 13:45:00,14.04,14.05,14.04,14.05,15600.0,12.6294,12.6384,12.6294,12.6384,15600.0
2015-02-13 13:50:00,14.06,14.06,14.05,14.05,56000.0,12.6474,12.6474,12.6384,12.6384,56000.0
2015-02-13 13:55:00,14.05,14.06,14.05,14.05,12400.0,12.6384,12.6474,12.6384,12.6384,12400.0
2015-02-13 14:00:00,14.05,14.06,14.05,14.06,26000.0,12.6384,12.6474,12.6384,12.6474,26000.0
2015-02-13 14:05:00,14.06,14.07,14.06,14.07,17600.0,12.6474,12.6564,12.6474,12.6564,17600.0
2015-02-13 14:10:00,14.07,14.07,14.06,14.06,24400.0,12.6564,12.6564,12.6474,12.6474,24400.0
2015-02-13 14:15:00,14.06,14.06,14.05,14.06,12400.0,12.6474,12.6474,12.6384,12.6474,12400.0
2015-02-13 14:20:00,14.06,14.07,14.06,14.06,28000.0,12.6474,12.6564,12.6474,12.6474,28000.0
2015-02-13 14:25:00,14.06,14.06,14.06,14.06,28800.0,12.6474,12.6474,12.6474,12.6474,28800.0
2015-02-13 14:30:00,14.06,14.06,14.06,14.06,9200.0,12.6474,12.6474,12.6474,12.6474,9200.0
2015-02-13 14:35:00,14.06,14.06,14.06,14.06,14800.0,12.6474,12.6474,12.6474,12.6474,14800.0
2015-02-13 14:40:00,14.06,14.06,14.06,14.06,23600.0,12.6474,12.6474,12.6474,12.6474,23600.0
2015-02-13 14:45:00,14.06,14.07,14.06,14.06,13600.0,12.6474,12.6564,12.6474,12.6474,13600.0
2015-02-13 14:50:00,14.06,14.06,14.06,14.06,12800.0,12.6474,12.6474,12.6474,12.6474,12800.0
2015-02-13 14:55:00,14.06,14.07,14.06,14.07,7200.0,12.6474,12.6564,12.6474,12.6564,7200.0
2015-02-13 15:00:00,14.07,14.07,14.06,14.07,21600.0,12.6564,12.6564,12.6474,12.6564,21600.0
2015-02-13 15:05:00,14.07,14.09,14.07,14.08,19600.0,12.6564,12.6744,12.6564,12.6654,19600.0
2015-02-13 15:10:00,14.08,14.1,14.08,14.1,16800.0,12.6654,12.6833,12.6654,12.6833,16800.0
2015-02-13 15:15:00,14.1,14.1,14.09,14.1,29200.0,12.6833,12.6833,12.6744,12.6833,29200.0
2015-02-13 15:20:00,14.1,14.11,14.09,14.11,31200.0,12.6833,12.6923,12.6744,12.6923,31200.0
2015-02-13 15:25:00,14.11,14.12,14.1,14.1,35600.0,12.6923,12.7013,12.6833,12.6833,35600.0
2015-02-13 15:30:00,14.11,14.11,14.09,14.09,60800.0,12.6923,12.6923,12.6744,12.6744,60800.0
2015-02-13 15:35:00,14.09,14.1,14.09,14.09,42800.0,12.6744,12.6833,12.6744,12.6744,42800.0
2015-02-13 15:40:00,14.09,14.1,14.08,14.1,98400.0,12.6744,12.6833,12.6654,12.6833,98400.0
2015-02-13 15:45:00,14.1,14.11,14.1,14.1,62400.0,12.6833,12.6923,12.6833,12.6833,62400.0
2015-02-13 15:50:00,14.1,14.11,14.1,14.1,50400.0,12.6833,12.6923,12.6833,12.6833,50400.0
2015-02-13 15:55:00,14.1,14.11,14.1,14.1,80800.0,12.6833,12.6923,12.6833,12.6833,80800.0
2015-02-17 09:30:00,14.09,14.1,14.02,14.02,70000.0,12.6744,12.6833,12.6114,12.6114,70000.0
2015-02-17 09:35:00,14.01,14.03,13.99,13.99,32000.0,12.6024,12.6204,12.5844,12.5844,32000.0
2015-02-17 09:40:00,14.0,14.0,13.97,13.97,17600.0,12.5934,12.5934,12.5664,12.5664,17600.0
2015-02-17 09:45:00,13.97,14.0,13.97,14.0,31200.0,12.5664,12.5934,12.5664,12.5934,31200.0
2015-02-17 09:50:00,13.99,14.01,13.98,13.99,51600.0,12.5844,12.6024,12.5754,12.5844,51600.0
2015-02-17 09:55:00,13.99,14.01,13.99,14.01,73600.0,12.5844,12.6024,12.5844,12.6024,73600.0
2015-02-17 10:00:00,14.01,14.02,14.0,14.0,8800.0,12.6024,12.6114,12.5934,12.5934,8800.0
2015-02-17 10:05:00,14.01,14.03,14.01,14.02,18000.0,12.6024,12.6204,12.6024,12.6114,18000.0
2015-02-17 10:10:00,14.02,14.02,14.02,14.02,6800.0,12.6114,12.6114,12.6114,12.6114,6800.0
2015-02-17 10:15:00,14.02,14.02,14.0,14.0,26000.0,12.6114,12.6114,12.5934,12.5934,26000.0
2015-02-17 10:20:00,14.01,14.01,13.98,13.99,20800.0,12.6024,12.6024,12.5754,12.5844,20800.0
2015-02-17 10:25:00,13.98,14.0,13.98,14.0,5200.0,12.5754,12.5934,12.5754,12.5934,5200.0
2015-02-17 10:30:00,14.0,14.01,14.0,14.0,19600.0,12.5934,12.6024,12.5934,12.5934,19600.0
2015-02-17 10:35:00,14.0,14.0,13.99,13.99,30400.0,12.5934,12.5934,12.5844,12.5844,30400.0
2015-02-17 10:40:00,13.99,13.99,13.98,13.99,19600.0,12.5844,12.5844,12.5754,12.5844,19600.0
2015-02-17 10:45:00,13.99,13.99,13.97,13.97,18000.0,12.5844,12.5844,12.5664,12.5664,18000.0
2015-02-17 10:50:00,13.98,13.98,13.96,13.96,12400.0,12.5754,12.5754,12.5574,12.5574,12400.0
2015-02-17 10:55:00,13.95,13.96,13.94,13.96,23200.0,12.5484,12.5574,12.5394,12.5574,23200.0
2015-02-17 11:00:00,13.96,13.97,13.96,13.97,22000.0,12.5574,12.5664,12.5574,12.5664,22000.0
2015-02-17 11:05:00,13.97,13.98,13.97,13.98,10000.0,12.5664,12.5754,12.5664,12.5754,10000.0
2015-02-17 11:10:00,13.98,13.99,13.98,13.98,14400.0,12.5754,12.5844,12.5754,12.5754,14400.0
2015-02-17 11:15:00,13.98,13.99,13.98,13.99,14000.0,12.5754,12.5844,12.5754,12.5844,14000.0
2015-02-17 11:20:00,13.99,14.01,13.99,14.0,9600.0,12.5844,12.6024,12.5844,12.5934,9600.0
2015-02-17 11:25:00,14.0,14.0,14.0,14.0,9600.0,12.5934,12.5934,12.5934,12.5934,9600.0
2015-02-17 11:30:00,14.01,14.02,14.01,14.02,8000.0,12.6024,12.6114,12.6024,12.6114,8000.0
2015-02-17 11:35:00,14.02,14.02,14.02,14.02,7600.0,12.6114,12.6114,12.6114,12.6114,7600.0
2015-02-17 11:40:00,14.03,14.03,14.02,14.02,15200.0,12.6204,12.6204,12.6114,12.6114,15200.0
2015-02-17 11:45:00,14.03,14.03,14.02,14.03,12000.0,12.6204,12.6204,12.6114,12.6204,12000.0
2015-02-17 11:50:00,14.03,14.04,14.03,14.04,7600.0,12.6204,12.6294,12.6204,12.6294,7600.0
2015-02-17 11:55:00,14.04,14.04,14.03,14.04,24800.0,12.6294,12.6294,12.6204,12.6294,24800.0
2015-02-17 12:00:00,14.04,14.05,14.04,14.04,29600.0,12.6294,12.6384,12.6294,12.6294,29600.0
2015-02-17 12:05:00,14.04,14.04,14.03,14.03,26800.0,12.6294,12.6294,12.6204,12.6204,26800.0
2015-02-17 12:10:00,14.03,14.03,14.02,14.03,13600.0,12.6204,12.6204,12.6114,12.6204,13600.0
2015-02-17 12:15:00,14.03,14.04,14.03,14.04,10800.0,12.6204,12.6294,12.6204,12.6294,10800.0
2015-02-17 12:20:00,14.04,14.05,14.04,14.05,6000.0,12.6294,12.6384,12.6294,12.6384,6000.0
2015-02-17 12:25:00,14.05,14.05,14.04,14.05,16400.0,12.6384,12.6384,12.6294,12.6384,16400.0
2015-02-17 12:30:00,14.05,14.07,14.05,14.06,19600.0,12.6384,12.6564,12.6384,12.6474,19600.0
2015-02-17 12:35:00,14.06,14.06,14.06,14.06,4000.0,12.6474,12.6474,12.6474,12.6474,4000.0
2015-02-17 12:40:00,14.06,14.06,14.05,14.05,18800.0,12.6474,12.6474,12.6384,12.6384,18800.0
2015-02-17 12:45:00,14.05,14.05,14.05,14.05,8400.0,12.6384,12.6384,12.6384,12.6384,8400.0
2015-02-17 12:50:00,14.05,14.05,14.05,14.05,3200.0,12.6384,12.6384,12.6384,12.6384,3200.0
2015-02-17 12:55:00,14.05,14.05,14.04,14.05,16800.0,12.6384,12.6384,12.6294,12.6384,16800.0
2015-02-17 13:00:00,14.05,14.06,14.05,14.06,17600.0,12.6384,12.6474,12.6384,12.6474,17600.0
2015-02-17 13:05:00,14.07,14.07,14.06,14.06,15200.0,12.6564,12.6564,12.6474,12.6474,15200.0
2015-02-17 13:10:00,14.06,14.06,14.06,14.06,25600.0,12.6474,12.6474,12.6474,12.6474,25600.0
2015-02-17 13:15:00,14.06,14.06,14.06,14.06,24000.0,12.6474,12.6474,12.6474,12.6474,24000.0
2015-02-17 13:20:00,14.06,14.06,14.05,14.05,37200.0,12.6474,12.6474,12.6384,12.6384,37200.0
2015-02-17 13:25:00,14.05,14.06,14.05,14.06,15600.0,12.6384,12.6474,12.6384,12.6474,15600.0
2015-02-17 13:30:00,14.06,14.06,14.06,14.06,20400.0,12.6474,12.6474,12.6474,12.6474,20400.0
2015-02-17 13:35:00,14.06,14.06,14.06,14.06,12800.0,12.6474,12.6474,12.6474,12.6474,12800.0
2015-02-17 13:40:00,14.06,14.06,14.06,14.06,10000.0,12.6474,12.6474,12.6474,12.6474,10000.0
2015-02-17 13:45:00,14.06,14.06,14.06,14.06,12000.0,12.6474,12.6474,12.6474,12.6474,12000.0
2015-02-17 13:50:00,14.06,14.06,14.04,14.04,13200.0,12.6474,12.6474,12.6294,12.6294,13200.0
2015-02-17 13:55:00,14.04,14.04,14.03,14.04,9600.0,12.6294,12.6294,12.6204,12.6294,9600.0
2015-02-17 14:00:00,14.04,14.04,14.03,14.03,7200.0,12.6294,12.6294,12.6204,12.6204,7200.0
2015-02-17 14:05:00,14.03,14.04,14.03,14.04,11200.0,12.6204,12.6294,12.6204,12.6294,11200.0
2015-02-17 14:10:00,14.04,14.04,14.03,14.03,12000.0,12.6294,12.6294,12.6204,12.6204,12000.0
2015-02-17 14:15:00,14.03,14.03,14.03,14.03,4800.0,12.6204,12.6204,12.6204,12.6204,4800.0
2015-02-17 14:20:00,14.03,14.04,14.03,14.03,12400.0,12.6204,12.6294,12.6204,12.6204,12400.0
2015-02-17 14:25:00,14.03,14.03,14.0,14.01,32400.0,12.6204,12.6204,12.5934,12.6024,32400.0
2015-02-17 14:30:00,14.01,14.01,14.01,14.01,30400.0,12.6024,12.6024,12.6024,12.6024,30400.0
2015-02-17 14:35:00,14.01,14.01,14.0,14.01,22400.0,12.6024,12.6024,12.5934,12.6024,22400.0
2015-02-17 14:40:00,14.01,14.02,14.01,14.01,22000.0,12.6024,12.6114,12.6024,12.6024,22000.0
2015-02-17 14:45:00,14.01,14.01,14.0,14.01,18800.0,12.6024,12.6024,12.5934,12.6024,18800.0
2015-02-17 14:50:00,14.01,14.01,13.99,13.99,18400.0,12.6024,12.6024,12.5844,12.5844,18400.0
2015-02-17 14:55:00,13.99,13.99,13.99,13.99,16800.0,12.5844,12.5844,12.5844,12.5844,16800.0
2015-02-17 15:00:00,13.99,14.0,13.99,13.99,25600.0,12.5844,12.5934,12.5844,12.5844,25600.0
2015-02-17 15:05:00,13.99,14.0,13.99,14.0,11200.0,12.5844,12.5934,12.5844,12.5934,11200.0
2015-02-17 15:10:00,14.0,14.01,14.0,14.0,22400.0,12.5934,12.6024,12.5934,12.5934,22400.0
2015-02-17 15:15:00,14.0,14.01,13.99,14.0,41600.0,12.5934,12.6024,12.5844,12.5934,41600.0
2015-02-17 15:20:00,14.0,14.0,13.99,13.99,44800.0,12.5934,12.5934,12.5844,12.5844,44800.0
2015-02-17 15:25:00,13.99,14.0,13.99,13.99,42800.0,12.5844,12.5934,12.5844,12.5844,42800.0
2015-02-17 15:30:00,13.99,13.99,13.97,13.98,52400.0,12.5844,12.5844,12.5664,12.5754,52400.0
2015-02-17 15:35:00,13.98,13.99,13.97,13.99,60000.0,12.5754,12.5844,12.5664,12.5844,60000.0
2015-02-17 15:40:00,13.99,13.99,13.97,13.98,42000.0,12.5844,12.5844,12.5664,12.5754,42000.0
2015-02-17 15:45:00,13.98,13.98,13.97,13.97,113200.0,12.5754,12.5754,12.5664,12.5664,113200.0
2015-02-17 15:50:00,13.97,13.98,13.97,13.97,69200.0,12.5664,12.5754,12.5664,12.5664,69200.0
2015-02-17 15:55:00,13.98,14.0,13.97,13.99,231600.0,12.5754,12.5934,12.5664,12.5844,231600.0
2015-02-18 09:30:00,14.0,14.0,13.95,13.97,59600.0,12.5934,12.5934,12.5484,12.5664,59600.0
2015-02-18 09:35:00,13.99,14.03,13.99,14.01,14000.0,12.5844,12.6204,12.5844,12.6024,14000.0
2015-02-18 09:40:00,14.01,14.03,14.01,14.03,11600.0,12.6024,12.6204,12.6024,12.6204,11600.0
2015-02-18 09:45:00,14.03,14.03,14.01,14.02,17200.0,12.6204,12.6204,12.6024,12.6114,17200.0
2015-02-18 09:50:00,14.02,14.02,14.01,14.01,26800.0,12.6114,12.6114,12.6024,12.6024,26800.0
2015-02-18 09:55:00,14.01,14.02,14.01,14.01,14000.0,12.6024,12.6114,12.6024,12.6024,14000.0
2015-02-18 10:00:00,14.02,14.02,13.97,13.98,14000.0,12.6114,12.6114,12.5664,12.5754,14000.0
2015-02-18 10:05:00,13.98,13.99,13.97,13.99,12000.0,12.5754,12.5844,12.5664,12.5844,12000.0
2015-02-18 10:10:00,13.99,13.99,13.96,13.96,11600.0,12.5844,12.5844,12.5574,12.5574,11600.0
2015-02-18 10:15:00,13.96,13.96,13.95,13.95,7600.0,12.5574,12.5574,12.5484,12.5484,7600.0
2015-02-18 10:20:00,13.95,13.95,13.92,13.93,18000.0,12.5484,12.5484,12.5214,12.5304,18000.0
2015-02-18 10:25:00,13.93,13.95,13.93,13.95,10800.0,12.5304,12.5484,12.5304,12.5484,10800.0
2015-02-18 10:30:00,13.95,13.98,13.95,13.98,10400.0,12.5484,12.5754,12.5484,12.5754,10400.0
2015-02-18 10:35:00,13.98,13.99,13.97,13.99,32800.0,12.5754,12.5844,12.5664,12.5844,32800.0
2015-02-18 10:40:00,13.99,13.99,13.99,13.99,11200.0,12.5844,12.5844,12.5844,12.5844,11200.0
2015-02-18 10:45:00,13.99,13.99,13.98,13.99,17600.0,12.5844,12.5844,12.5754,12.5844,17600.0
2015-02-18 10:50:00,13.99,13.99,13.97,13.97,8800.0,12.5844,12.5844,12.5664,12.5664,8800.0
2015-02-18 10:55:00,13.97,13.98,13.97,13.97,7200.0,12.5664,12.5754,12.5664,12.5664,7200.0
2015-02-18 11:00:00,13.97,13.97,13.97,13.97,6800.0,12.5664,12.5664,12.5664,12.5664,6800.0
2015-02-18 11:05:00,13.96,13.97,13.96,13.96,14800.0,12.5574,12.5664,12.5574,12.5574,14800.0
2015-02-18 11:10:00,13.96,13.96,13.95,13.96,24800.0,12.5574,12.5574,12.5484,12.5574,24800.0
2015-02-18 11:15:00,13.96,13.97,13.96,13.97,32400.0,12.5574,12.5664,12.5574,12.5664,32400.0
2015-02-18 11:20:00,13.98,14.0,13.97,13.99,31600.0,12.5754,12.5934,12.5664,12.5844,31600.0
2015-02-18 11:25:00,13.99,14.01,13.99,14.01,39600.0,12.5844,12.6024,12.5844,12.6024,39600.0
2015-02-18 11:30:00,14.01,14.03,14.01,14.02,13200.0,12.6024,12.6204,12.6024,12.6114,13200.0
2015-02-18 11:35:00,14.01,14.03,14.01,14.03,13600.0,12.6024,12.6204,12.6024,12.6204,13600.0
2015-02-18 11:40:00,14.04,14.04,14.02,14.03,15600.0,12.6294,12.6294,12.6114,12.6204,15600.0
2015-02-18 11:45:00,14.03,14.03,14.02,14.03,15600.0,12.6204,12.6204,12.6114,12.6204,15600.0
2015-02-18 11:50:00,14.02,14.02,14.02,14.02,8400.0,12.6114,12.6114,12.6114,12.6114,8400.0
2015-02-18 11:55:00,14.02,14.03,14.02,14.03,8000.0,12.6114,12.6204,12.6114,12.6204,8000.0
2015-02-18 12:00:00,14.03,14.05,14.03,14.05,17200.0,12.6204,12.6384,12.6204,12.6384,17200.0
2015-02-18 12:05:00,14.05,14.06,14.05,14.05,12400.0,12.6384,12.6474,12.6384,12.6384,12400.0
2015-02-18 12:10:00,14.04,14.04,14.04,14.04,3200.0,12.6294,12.6294,12.6294,12.6294,3200.0
2015-02-18 12:15:00,14.04,14.04,14.04,14.04,16000.0,12.6294,12.6294,12.6294,12.6294,16000.0
2015-02-18 12:20:00,14.04,14.04,14.03,14.04,18400.0,12.6294,12.6294,12.6204,12.6294,18400.0
2015-02-18 12:25:00,14.04,14.04,14.04,14.04,5200.0,12.6294,12.6294,12.6294,12.6294,5200.0
2015-02-18 12:30:00,14.04,14.04,14.03,14.04,14000.0,12.6294,12.6294,12.6204,12.6294,14000.0
2015-02-18 12:35:00,14.03,14.04,14.01,14.02,24000.0,12.6204,12.6294,12.6024,12.6114,24000.0
2015-02-18 12:40:00,14.02,14.02,14.01,14.01,12800.0,12.6114,12.6114,12.6024,12.6024,12800.0
2015-02-18 12:45:00,14.02,14.03,14.02,14.03,7200.0,12.6114,12.6204,12.6114,12.6204,7200.0
2015-02-18 12:50:00,14.02,14.02,14.01,14.02,10000.0,12.6114,12.6114,12.6024,12.6114,10000.0
2015-02-18 12:55:00,14.02,14.03,14.01,14.03,12000.0,12.6114,12.6204,12.6024,12.6204,12000.0
2015-02-18 13:00:00,14.02,14.04,14.02,14.04,8400.0,12.6114,12.6294,12.6114,12.6294,8400.0
2015-02-18 13:05:00,14.04,14.04,14.03,14.03,7200.0,12.6294,12.6294,12.6204,12.6204,7200.0
2015-02-18 13:10:00,14.03,14.04,14.03,14.04,12400.0,12.6204,12.6294,12.6204,12.6294,12400.0
2015-02-18 13:15:00,14.04,14.04,14.04,14.04,11200.0,12.6294,12.6294,12.6294,12.6294,11200.0
2015-02-18 13:20:00,14.04,14.04,14.03,14.03,8400.0,12.6294,12.6294,12.6204,12.6204,8400.0
2015-02-18 13:25:00,14.03,14.04,14.03,14.04,12800.0,12.6204,12.6294,12.6204,12.6294,12800.0
2015-02-18 13:30:00,14.05,14.06,14.05,14.06,18800.0,12.6384,12.6474,12.6384,12.6474,18800.0
2015-02-18 13:35:00,14.06,14.06,14.05,14.06,16800.0,12.6474,12.6474,12.6384,12.6474,16800.0
2015-02-18 13:40:00,14.06,14.06,14.06,14.06,6400.0,12.6474,12.6474,12.6474,12.6474,6400.0
2015-02-18 13:45:00,14.06,14.06,14.05,14.06,12000.0,12.6474,12.6474,12.6384,12.6474,12000.0
2015-02-18 13:50:00,14.05,14.06,14.05,14.05,8800.0,12.6384,12.6474,12.6384,12.6384,8800.0
2015-02-18 13:55:00,14.05,14.05,14.03,14.03,6800.0,12.6384,12.6384,12.6204,12.6204,6800.0
2015-02-18 14:00:00,14.03,14.09,14.03,14.08,38400.0,12.6204,12.6744,12.6204,12.6654,38400.0
2015-02-18 14:05:00,14.07,14.08,14.06,14.07,36800.0,12.6564,12.6654,12.6474,12.6564,36800.0
2015-02-18 14:10:00,14.07,14.07,14.07,14.07,3200.0,12.6564,12.6564,12.6564,12.6564,3200.0
2015-02-18 14:15:00,14.07,14.07,14.05,14.05,10000.0,12.6564,12.6564,12.6384,12.6384,10000.0
2015-02-18 14:20:00,14.05,14.06,14.04,14.05,12000.0,12.6384,12.6474,12.6294,12.6384,12000.0
2015-02-18 14:25:00,14.05,14.05,14.02,14.03,18400.0,12.6384,12.6384,12.6114,12.6204,18400.0
2015-02-18 14:30:00,14.03,14.04,14.03,14.04,8800.0,12.6204,12.6294,12.6204,12.6294,8800.0
2015-02-18 14:35:00,14.04,14.04,14.03,14.03,9200.0,12.6294,12.6294,12.6204,12.6204,9200.0
2015-02-18 14:40:00,14.04,14.05,14.03,14.05,12400.0,12.6294,12.6384,12.6204,12.6384,12400.0
2015-02-18 14:45:00,14.05,14.05,14.04,14.04,14000.0,12.6384,12.6384,12.6294,12.6294,14000.0
2015-02-18 14:50:00,14.04,14.04,14.04,14.04,9200.0,12.6294,12.6294,12.6294,12.6294,9200.0
2015-02-18 14:55:00,14.04,14.05,14.03,14.05,14800.0,12.6294,12.6384,12.6204,12.6384,14800.0
2015-02-18 15:00:00,14.05,14.06,14.05,14.05,26000.0,12.6384,12.6474,12.6384,12.6384,26000.0
2015-02-18 15:05:00,14.05,14.06,14.05,14.06,18400.0,12.6384,12.6474,12.6384,12.6474,18400.0
2015-02-18 15:10:00,14.06,14.06,14.05,14.06,18400.0,12.6474,12.6474,12.6384,12.6474,18400.0
2015-02-18 15:15:00,14.06,14.07,14.06,14.07,13600.0,12.6474,12.6564,12.6474,12.6564,13600.0
2015-02-18 15:20:00,14.07,14.07,14.06,14.06,18000.0,12.6564,12.6564,12.6474,12.6474,18000.0
2015-02-18 15:25:00,14.06,14.06,14.06,14.06,11200.0,12.6474,12.6474,12.6474,12.6474,11200.0
2015-02-18 15:30:00,14.06,14.06,14.05,14.06,34400.0,12.6474,12.6474,12.6384,12.6474,34400.0
2015-02-18 15:35:00,14.06,14.06,14.05,14.05,20000.0,12.6474,12.6474,12.6384,12.6384,20000.0
2015-02-18 15:40:00,14.05,14.05,14.04,14.04,32000.0,12.6384,12.6384,12.6294,12.6294,32000.0
2015-02-18 15:45:00,14.04,14.04,14.03,14.04,32400.0,12.6294,12.6294,12.6204,12.6294,32400.0
2015-02-18 15:50:00,14.04,14.04,14.03,14.04,41200.0,12.6294,12.6294,12.6204,12.6294,41200.0
2015-02-18 15:55:00,14.04,14.06,14.04,14.06,98000.0,12.6294,12.6474,12.6294,12.6474,98000.0
2015-02-19 09:30:00,14.04,14.08,14.0,14.02,30000.0,12.6294,12.6654,12.5934,12.6114,30000.0
2015-02-19 09:35:00,14.02,14.04,14.0,14.03,14000.0,12.6114,12.6294,12.5934,12.6204,14000.0
2015-02-19 09:40:00,14.03,14.07,14.03,14.06,12000.0,12.6204,12.6564,12.6204,12.6474,12000.0
2015-02-19 09:45:00,14.04,14.05,14.03,14.03,12800.0,12.6294,12.6384,12.6204,12.6204,12800.0
2015-02-19 09:50:00,14.04,14.04,14.03,14.04,8800.0,12.6294,12.6294,12.6204,12.6294,8800.0
2015-02-19 09:55:00,14.04,14.05,14.03,14.04,94400.0,12.6294,12.6384,12.6204,12.6294,94400.0
2015-02-19 10:00:00,14.05,14.05,14.03,14.03,4400.0,12.6384,12.6384,12.6204,12.6204,4400.0
2015-02-19 10:05:00,14.02,14.04,14.02,14.02,10000.0,12.6114,12.6294,12.6114,12.6114,10000.0
2015-02-19 10:10:00,14.02,14.03,14.01,14.03,4000.0,12.6114,12.6204,12.6024,12.6204,4000.0
2015-02-19 10:15:00,14.02,14.02,14.01,14.02,9600.0,12.6114,12.6114,12.6024,12.6114,9600.0
2015-02-19 10:20:00,14.03,14.03,14.02,14.02,8000.0,12.6204,12.6204,12.6114,12.6114,8000.0
2015-02-19 10:25:00,14.03,14.06,14.03,14.06,26800.0,12.6204,12.6474,12.6204,12.6474,26800.0
2015-02-19 10:30:00,14.06,14.06,14.05,14.05,15600.0,12.6474,12.6474,12.6384,12.6384,15600.0
2015-02-19 10:35:00,14.06,14.06,14.06,14.06,13200.0,12.6474,12.6474,12.6474,12.6474,13200.0
2015-02-19 10:40:00,14.06,14.06,14.06,14.06,8400.0,12.6474,12.6474,12.6474,12.6474,8400.0
2015-02-19 10:45:00,14.06,14.06,14.05,14.06,14800.0,12.6474,12.6474,12.6384,12.6474,14800.0
2015-02-19 10:50:00,14.06,14.06,14.05,14.06,4000.0,12.6474,12.6474,12.6384,12.6474,4000.0
2015-02-19 10:55:00,14.05,14.06,14.05,14.06,3600.0,12.6384,12.6474,12.6384,12.6474,3600.0
2015-02-19 11:00:00,14.06,14.06,14.05,14.06,23600.0,12.6474,12.6474,12.6384,12.6474,23600.0
2015-02-19 11:05:00,14.06,14.07,14.06,14.07,48000.0,12.6474,12.6564,12.6474,12.6564,48000.0
2015-02-19 11:10:00,14.07,14.09,14.06,14.09,46800.0,12.6564,12.6744,12.6474,12.6744,46800.0
2015-02-19 11:15:00,14.09,14.1,14.08,14.1,14000.0,12.6744,12.6833,12.6654,12.6833,14000.0
2015-02-19 11:20:00,14.1,14.1,14.1,14.1,4400.0,12.6833,12.6833,12.6833,12.6833,4400.0
2015-02-19 11:25:00,14.1,14.1,14.1,14.1,10800.0,12.6833,12.6833,12.6833,12.6833,10800.0
2015-02-19 11:30:00,14.1,14.1,14.1,14.1,8800.0,12.6833,12.6833,12.6833,12.6833,8800.0
2015-02-19 11:35:00,14.1,14.1,14.09,14.1,14000.0,12.6833,12.6833,12.6744,12.6833,14000.0
2015-02-19 11:40:00,14.1,14.11,14.1,14.11,23600.0,12.6833,12.6923,12.6833,12.6923,23600.0
2015-02-19 11:45:00,14.12,14.13,14.11,14.11,24000.0,12.7013,12.7103,12.6923,12.6923,24000.0
2015-02-19 11:50:00,14.11,14.11,14.1,14.11,9600.0,12.6923,12.6923,12.6833,12.6923,9600.0
2015-02-19 11:55:00,14.11,14.11,14.1,14.11,5600.0,12.6923,12.6923,12.6833,12.6923,5600.0
2015-02-19 12:00:00,14.11,14.11,14.09,14.09,5200.0,12.6923,12.6923,12.6744,12.6744,5200.0
2015-02-19 12:05:00,14.1,14.11,14.1,14.1,4000.0,12.6833,12.6923,12.6833,12.6833,4000.0
2015-02-19 12:10:00,14.11,14.11,14.11,14.11,3600.0,12.6923,12.6923,12.6923,12.6923,3600.0
2015-02-19 12:15:00,14.11,14.11,14.11,14.11,3200.0,12.6923,12.6923,12.6923,12.6923,3200.0
2015-02-19 12:20:00,14.11,14.12,14.11,14.11,11200.0,12.6923,12.7013,12.6923,12.6923,11200.0
2015-02-19 12:25:00,14.11,14.11,14.1,14.1,3600.0,12.6923,12.6923,12.6833,12.6833,3600.0
2015-02-19 12:30:00,14.1,14.1,14.08,14.08,6800.0,12.6833,12.6833,12.6654,12.6654,6800.0
2015-02-19 12:35:00,14.07,14.07,14.06,14.06,13600.0,12.6564,12.6564,12.6474,12.6474,13600.0
2015-02-19 12:40:00,14.07,14.08,14.07,14.08,9600.0,12.6564,12.6654,12.6564,12.6654,9600.0
2015-02-19 12:45:00,14.08,14.08,14.07,14.07,6400.0,12.6654,12.6654,12.6564,12.6564,6400.0
2015-02-19 12:50:00,14.07,14.07,14.06,14.07,7600.0,12.6564,12.6564,12.6474,12.6564,7600.0
2015-02-19 12:55:00,14.07,14.07,14.06,14.06,11200.0,12.6564,12.6564,12.6474,12.6474,11200.0
2015-02-19 13:00:00,14.06,14.06,14.05,14.05,4000.0,12.6474,12.6474,12.6384,12.6384,4000.0
2015-02-19 13:05:00,14.05,14.05,14.05,14.05,6000.0,12.6384,12.6384,12.6384,12.6384,6000.0
2015-02-19 13:10:00,14.05,14.05,14.04,14.04,11200.0,12.6384,12.6384,12.6294,12.6294,11200.0
2015-02-19 13:15:00,14.04,14.05,14.04,14.04,6400.0,12.6294,12.6384,12.6294,12.6294,6400.0
2015-02-19 13:20:00,14.04,14.06,14.04,14.04,7200.0,12.6294,12.6474,12.6294,12.6294,7200.0
2015-02-19 13:25:00,14.04,14.04,14.04,14.04,12000.0,12.6294,12.6294,12.6294,12.6294,12000.0
2015-02-19 13:30:00,14.04,14.05,14.04,14.05,4000.0,12.6294,12.6384,12.6294,12.6384,4000.0
2015-02-19 13:35:00,14.05,14.05,14.05,14.05,7200.0,12.6384,12.6384,12.6384,12.6384,7200.0
2015-02-19 13:40:00,14.06,14.06,14.05,14.06,19200.0,12.6474,12.6474,12.6384,12.6474,19200.0
2015-02-19 13:45:00,14.06,14.07,14.06,14.07,28000.0,12.6474,12.6564,12.6474,12.6564,28000.0
2015-02-19 13:50:00,14.07,14.09,14.07,14.09,8400.0,12.6564,12.6744,12.6564,12.6744,8400.0
2015-02-19 13:55:00,14.09,14.09,14.09,14.09,4400.0,12.6744,12.6744,12.6744,12.6744,4400.0
2015-02-19 14:00:00,14.1,14.1,14.1,14.1,10800.0,12.6833,12.6833,12.6833,12.6833,10800.0
2015-02-19 14:05:00,14.1,14.1,14.09,14.1,12800.0,12.6833,12.6833,12.6744,12.6833,12800.0
2015-02-19 14:10:00,14.1,14.11,14.1,14.11,24800.0,12.6833,12.6923,12.6833,12.6923,24800.0
2015-02-19 14:15:00,14.11,14.12,14.11,14.12,20800.0,12.6923,12.7013,12.6923,12.7013,20800.0
2015-02-19 14:20:00,14.11,14.12,14.11,14.12,27600.0,12.6923,12.7013,12.6923,12.7013,27600.0
2015-02-19 14:25:00,14.12,14.12,14.11,14.11,18000.0,12.7013,12.7013,12.6923,12.6923,18000.0
2015-02-19 14:30:00,14.11,14.11,14.1,14.11,14000.0,12.6923,12.6923,12.6833,12.6923,14000.0
2015-02-19 14:35:00,14.1,14.1,14.07,14.07,13200.0,12.6833,12.6833,12.6564,12.6564,13200.0
2015-02-19 14:40:00,14.07,14.07,14.06,14.07,8000.0,12.6564,12.6564,12.6474,12.6564,8000.0
2015-02-19 14:45:00,14.07,14.07,14.06,14.06,19600.0,12.6564,12.6564,12.6474,12.6474,19600.0
2015-02-19 14:50:00,14.06,14.07,14.06,14.06,9200.0,12.6474,12.6564,12.6474,12.6474,9200.0
2015-02-19 14:55:00,14.06,14.07,14.06,14.07,13600.0,12.6474,12.6564,12.6474,12.6564,13600.0
2015-02-19 15:00:00,14.07,14.07,14.07,14.07,9200.0,12.6564,12.6564,12.6564,12.6564,9200.0
2015-02-19 15:05:00,14.07,14.08,14.07,14.07,16800.0,12.6564,12.6654,12.6564,12.6564,16800.0
2015-02-19 15:10:00,14.07,14.07,14.06,14.06,10800.0,12.6564,12.6564,12.6474,12.6474,10800.0
2015-02-19 15:15:00,14.06,14.08,14.06,14.08,12800.0,12.6474,12.6654,12.6474,12.6654,12800.0
2015-02-19 15:20:00,14.08,14.09,14.08,14.09,42000.0,12.6654,12.6744,12.6654,12.6744,42000.0
2015-02-19 15:25:00,14.09,14.09,14.08,14.08,15600.0,12.6744,12.6744,12.6654,12.6654,15600.0
2015-02-19 15:30:00,14.08,14.08,14.07,14.08,19200.0,12.6654,12.6654,12.6564,12.6654,19200.0
2015-02-19 15:35:00,14.08,14.08,14.07,14.07,22800.0,12.6654,12.6654,12.6564,12.6564,22800.0
2015-02-19 15:40:00,14.08,14.08,14.06,14.06,32800.0,12.6654,12.6654,12.6474,12.6474,32800.0
2015-02-19 15:45:00,14.06,14.07,14.05,14.06,50400.0,12.6474,12.6564,12.6384,12.6474,50400.0
2015-02-19 15:50:00,14.05,14.06,14.05,14.06,36800.0,12.6384,12.6474,12.6384,12.6474,36800.0
2015-02-19 15:55:00,14.06,14.06,14.04,14.06,76000.0,12.6474,12.6474,12.6294,12.6474,76000.0
2015-02-20 09:30:00,14.05,14.05,14.04,14.04,314000.0,12.6384,12.6384,12.6294,12.6294,314000.0
2015-02-20 09:35:00,14.03,14.03,13.99,13.99,10800.0,12.6204,12.6204,12.5844,12.5844,10800.0
2015-02-20 09:40:00,13.99,13.99,13.93,13.93,41200.0,12.5844,12.5844,12.5304,12.5304,41200.0
2015-02-20 09:45:00,13.95,13.97,13.94,13.94,25200.0,12.5484,12.5664,12.5394,12.5394,25200.0
2015-02-20 09:50:00,13.95,13.96,13.93,13.95,6000.0,12.5484,12.5574,12.5304,12.5484,6000.0
2015-02-20 09:55:00,13.99,13.99,13.95,13.95,10400.0,12.5844,12.5844,12.5484,12.5484,10400.0
2015-02-20 10:00:00,13.95,13.95,13.92,13.94,22400.0,12.5484,12.5484,12.5214,12.5394,22400.0
2015-02-20 10:05:00,13.95,13.98,13.95,13.96,21200.0,12.5484,12.5754,12.5484,12.5574,21200.0
2015-02-20 10:10:00,13.96,13.97,13.96,13.97,38800.0,12.5574,12.5664,12.5574,12.5664,38800.0
2015-02-20 10:15:00,13.96,13.99,13.96,13.99,17200.0,12.5574,12.5844,12.5574,12.5844,17200.0
2015-02-20 10:20:00,13.99,14.0,13.97,13.99,16000.0,12.5844,12.5934,12.5664,12.5844,16000.0
2015-02-20 10:25:00,13.99,14.0,13.99,13.99,20800.0,12.5844,12.5934,12.5844,12.5844,20800.0
2015-02-20 10:30:00,13.99,14.01,13.98,14.0,20000.0,12.5844,12.6024,12.5754,12.5934,20000.0
2015-02-20 10:35:00,14.0,14.05,14.0,14.05,32000.0,12.5934,12.6384,12.5934,12.6384,32000.0
2015-02-20 10:40:00,14.06,14.06,14.05,14.05,33200.0,12.6474,12.6474,12.6384,12.6384,33200.0
2015-02-20 10:45:00,14.06,14.08,14.06,14.06,42400.0,12.6474,12.6654,12.6474,12.6474,42400.0
2015-02-20 10:50:00,14.06,14.06,14.05,14.06,21200.0,12.6474,12.6474,12.6384,12.6474,21200.0
2015-02-20 10:55:00,14.06,14.08,14.06,14.08,41200.0,12.6474,12.6654,12.6474,12.6654,41200.0
2015-02-20 11:00:00,14.08,14.1,14.08,14.1,14800.0,12.6654,12.6833,12.6654,12.6833,14800.0
2015-02-20 11:05:00,14.09,14.1,14.09,14.1,19200.0,12.6744,12.6833,12.6744,12.6833,19200.0
2015-02-20 11:10:00,14.1,14.1,14.09,14.09,17600.0,12.6833,12.6833,12.6744,12.6744,17600.0
2015-02-20 11:15:00,14.09,14.1,14.09,14.09,18800.0,12.6744,12.6833,12.6744,12.6744,18800.0
2015-02-20 11:20:00,14.09,14.1,14.09,14.1,11200.0,12.6744,12.6833,12.6744,12.6833,11200.0
2015-02-20 11:25:00,14.1,14.11,14.1,14.11,10400.0,12.6833,12.6923,12.6833,12.6923,10400.0
2015-02-20 11:30:00,14.11,14.12,14.11,14.12,17600.0,12.6923,12.7013,12.6923,12.7013,17600.0
2015-02-20 11:35:00,14.12,14.12,14.12,14.12,17600.0,12.7013,12.7013,12.7013,12.7013,17600.0
2015-02-20 11:40:00,14.12,14.12,14.12,14.12,16800.0,12.7013,12.7013,12.7013,12.7013,16800.0
2015-02-20 11:45:00,14.12,14.13,14.11,14.12,26800.0,12.7013,12.7103,12.6923,12.7013,26800.0
2015-02-20 11:50:00,14.12,14.13,14.12,14.13,15200.0,12.7013,12.7103,12.7013,12.7103,15200.0
2015-02-20 11:55:00,14.12,14.14,14.12,14.14,32800.0,12.7013,12.7193,12.7013,12.7193,32800.0
2015-02-20 12:00:00,14.14,14.15,14.14,14.15,24800.0,12.7193,12.7283,12.7193,12.7283,24800.0
2015-02-20 12:05:00,14.15,14.15,14.13,14.14,27200.0,12.7283,12.7283,12.7103,12.7193,27200.0
2015-02-20 12:10:00,14.13,14.15,14.13,14.15,31600.0,12.7103,12.7283,12.7103,12.7283,31600.0
2015-02-20 12:15:00,14.15,14.16,14.15,14.16,17200.0,12.7283,12.7373,12.7283,12.7373,17200.0
2015-02-20 12:20:00,14.17,14.17,14.15,14.17,15600.0,12.7463,12.7463,12.7283,12.7463,15600.0
2015-02-20 12:25:00,14.17,14.17,14.16,14.16,20000.0,12.7463,12.7463,12.7373,12.7373,20000.0
2015-02-20 12:30:00,14.16,14.16,14.15,14.15,21600.0,12.7373,12.7373,12.7283,12.7283,21600.0
2015-02-20 12:35:00,14.15,14.19,14.15,14.17,45600.0,12.7283,12.7643,12.7283,12.7463,45600.0
2015-02-20 12:40:00,14.17,14.19,14.16,14.16,51200.0,12.7463,12.7643,12.7373,12.7373,51200.0
2015-02-20 12:45:00,14.16,14.18,14.16,14.17,10800.0,12.7373,12.7553,12.7373,12.7463,10800.0
2015-02-20 12:50:00,14.17,14.18,14.17,14.18,12800.0,12.7463,12.7553,12.7463,12.7553,12800.0
2015-02-20 12:55:00,14.18,14.18,14.17,14.17,20400.0,12.7553,12.7553,12.7463,12.7463,20400.0
2015-02-20 13:00:00,14.17,14.18,14.17,14.18,13200.0,12.7463,12.7553,12.7463,12.7553,13200.0
2015-02-20 13:05:00,14.18,14.19,14.18,14.19,20000.0,12.7553,12.7643,12.7553,12.7643,20000.0
2015-02-20 13:10:00,14.19,14.2,14.19,14.2,29600.0,12.7643,12.7733,12.7643,12.7733,29600.0
2015-02-20 13:15:00,14.2,14.21,14.2,14.2,15600.0,12.7733,12.7823,12.7733,12.7733,15600.0
2015-02-20 13:20:00,14.2,14.21,14.2,14.21,13200.0,12.7733,12.7823,12.7733,12.7823,13200.0
2015-02-20 13:25:00,14.21,14.21,14.2,14.21,24800.0,12.7823,12.7823,12.7733,12.7823,24800.0
2015-02-20 13:30:00,14.21,14.22,14.21,14.22,38800.0,12.7823,12.7913,12.7823,12.7913,38800.0
2015-02-20 13:35:00,14.22,14.24,14.22,14.24,50000.0,12.7913,12.8093,12.7913,12.8093,50000.0
2015-02-20 13:40:00,14.24,14.24,14.22,14.23,30800.0,12.8093,12.8093,12.7913,12.8003,30800.0
2015-02-20 13:45:00,14.23,14.23,14.23,14.23,10000.0,12.8003,12.8003,12.8003,12.8003,10000.0
2015-02-20 13:50:00,14.23,14.23,14.22,14.23,24800.0,12.8003,12.8003,12.7913,12.8003,24800.0
2015-02-20 13:55:00,14.22,14.24,14.22,14.23,24000.0,12.7913,12.8093,12.7913,12.8003,24000.0
2015-02-20 14:00:00,14.23,14.23,14.22,14.22,15600.0,12.8003,12.8003,12.7913,12.7913,15600.0
2015-02-20 14:05:00,14.23,14.24,14.23,14.23,19600.0,12.8003,12.8093,12.8003,12.8003,19600.0
2015-02-20 14:10:00,14.23,14.23,14.22,14.22,19600.0,12.8003,12.8003,12.7913,12.7913,19600.0
2015-02-20 14:15:00,14.22,14.22,14.2,14.21,26400.0,12.7913,12.7913,12.7733,12.7823,26400.0
2015-02-20 14:20:00,14.21,14.21,14.2,14.2,40400.0,12.7823,12.7823,12.7733,12.7733,40400.0
2015-02-20 14:25:00,14.2,14.21,14.2,14.2,24000.0,12.7733,12.7823,12.7733,12.7733,24000.0
2015-02-20 14:30:00,14.2,14.21,14.2,14.21,10800.0,12.7733,12.7823,12.7733,12.7823,10800.0
2015-02-20 14:35:00,14.21,14.22,14.21,14.21,6800.0,12.7823,12.7913,12.7823,12.7823,6800.0
2015-02-20 14:40:00,14.21,14.22,14.2,14.2,33200.0,12.7823,12.7913,12.7733,12.7733,33200.0
2015-02-20 14:45:00,14.2,14.2,14.2,14.2,39600.0,12.7733,12.7733,12.7733,12.7733,39600.0
2015-02-20 14:50:00,14.2,14.21,14.19,14.2,66400.0,12.7733,12.7823,12.7643,12.7733,66400.0
2015-02-20 14:55:00,14.2,14.21,14.2,14.2,68400.0,12.7733,12.7823,12.7733,12.7733,68400.0
2015-02-20 15:00:00,14.2,14.23,14.2,14.22,19200.0,12.7733,12.8003,12.7733,12.7913,19200.0
2015-02-20 15:05:00,14.22,14.24,14.22,14.24,27200.0,12.7913,12.8093,12.7913,12.8093,27200.0
2015-02-20 15:10:00,14.24,14.24,14.23,14.23,24400.0,12.8093,12.8093,12.8003,12.8003,24400.0
2015-02-20 15:15:00,14.23,14.23,14.21,14.21,21600.0,12.8003,12.8003,12.7823,12.7823,21600.0
2015-02-20 15:20:00,14.22,14.23,14.22,14.22,19600.0,12.7913,12.8003,12.7913,12.7913,19600.0
2015-02-20 15:25:00,14.22,14.23,14.22,14.23,19600.0,12.7913,12.8003,12.7913,12.8003,19600.0
2015-02-20 15:30:00,14.23,14.23,14.22,14.22,45200.0,12.8003,12.8003,12.7913,12.7913,45200.0
2015-02-20 15:35:00,14.22,14.24,14.22,14.24,41600.0,12.7913,12.8093,12.7913,12.8093,41600.0
2015-02-20 15:40:00,14.24,14.25,14.24,14.24,58800.0,12.8093,12.8183,12.8093,12.8093,58800.0
2015-02-20 15:45:00,14.24,14.24,14.22,14.22,67200.0,12.8093,12.8093,12.7913,12.7913,67200.0
2015-02-20 15:50:00,14.22,14.23,14.22,14.23,47200.0,12.7913,12.8003,12.7913,12.8003,47200.0
2015-02-20 15:55:00,14.22,14.24,14.22,14.23,188800.0,12.7913,12.8093,12.7913,12.8003,188800.0
2015-02-23 09:30:00,14.19,14.19,14.11,14.12,83600.0,12.7643,12.7643,12.6923,12.7013,83600.0
2015-02-23 09:35:00,14.11,14.11,14.09,14.11,35600.0,12.6923,12.6923,12.6744,12.6923,35600.0
2015-02-23 09:40:00,14.1,14.12,14.07,14.07,31600.0,12.6833,12.7013,12.6564,12.6564,31600.0
2015-02-23 09:45:00,14.07,14.1,14.06,14.06,25200.0,12.6564,12.6833,12.6474,12.6474,25200.0
2015-02-23 09:50:00,14.06,14.1,14.05,14.1,12400.0,12.6474,12.6833,12.6384,12.6833,12400.0
2015-02-23 09:55:00,14.11,14.11,14.09,14.1,11200.0,12.6923,12.6923,12.6744,12.6833,11200.0
2015-02-23 10:00:00,14.1,14.12,14.09,14.12,7600.0,12.6833,12.7013,12.6744,12.7013,7600.0
2015-02-23 10:05:00,14.13,14.14,14.12,14.12,18000.0,12.7103,12.7193,12.7013,12.7013,18000.0
2015-02-23 10:10:00,14.13,14.14,14.12,14.13,28800.0,12.7103,12.7193,12.7013,12.7103,28800.0
2015-02-23 10:15:00,14.13,14.13,14.11,14.12,11200.0,12.7103,12.7103,12.6923,12.7013,11200.0
2015-02-23 10:20:00,14.12,14.16,14.12,14.16,41600.0,12.7013,12.7373,12.7013,12.7373,41600.0
2015-02-23 10:25:00,14.15,14.16,14.13,14.13,31200.0,12.7283,12.7373,12.7103,12.7103,31200.0
2015-02-23 10:30:00,14.13,14.13,14.12,14.12,26000.0,12.7103,12.7103,12.7013,12.7013,26000.0
2015-02-23 10:35:00,14.13,14.13,14.12,14.12,29600.0,12.7103,12.7103,12.7013,12.7013,29600.0
2015-02-23 10:40:00,14.12,14.13,14.12,14.13,16000.0,12.7013,12.7103,12.7013,12.7103,16000.0
2015-02-23 10:45:00,14.12,14.14,14.12,14.14,16800.0,12.7013,12.7193,12.7013,12.7193,16800.0
2015-02-23 10:50:00,14.14,14.14,14.13,14.14,8000.0,12.7193,12.7193,12.7103,12.7193,8000.0
2015-02-23 10:55:00,14.14,14.15,14.14,14.14,8000.0,12.7193,12.7283,12.7193,12.7193,8000.0
2015-02-23 11:00:00,14.14,14.14,14.14,14.14,7200.0,12.7193,12.7193,12.7193,12.7193,7200.0
2015-02-23 11:05:00,14.14,14.15,14.13,14.13,6800.0,12.7193,12.7283,12.7103,12.7103,6800.0
2015-02-23 11:10:00,14.13,14.13,14.12,14.12,11600.0,12.7103,12.7103,12.7013,12.7013,11600.0
2015-02-23 11:15:00,14.13,14.14,14.13,14.14,8800.0,12.7103,12.7193,12.7103,12.7193,8800.0
2015-02-23 11:20:00,14.14,14.15,14.14,14.15,4400.0,12.7193,12.7283,12.7193,12.7283,4400.0
2015-02-23 11:25:00,14.15,14.15,14.14,14.14,10400.0,12.7283,12.7283,12.7193,12.7193,10400.0
2015-02-23 11:30:00,14.15,14.15,14.14,14.15,23200.0,12.7283,12.7283,12.7193,12.7283,23200.0
2015-02-23 11:35:00,14.15,14.16,14.15,14.15,9600.0,12.7283,12.7373,12.7283,12.7283,9600.0
2015-02-23 11:40:00,14.16,14.17,14.16,14.17,14800.0,12.7373,12.7463,12.7373,12.7463,14800.0
2015-02-23 11:45:00,14.17,14.17,14.16,14.16,23600.0,12.7463,12.7463,12.7373,12.7373,23600.0
2015-02-23 11:50:00,14.16,14.17,14.16,14.16,6400.0,12.7373,12.7463,12.7373,12.7373,6400.0
2015-02-23 11:55:00,14.16,14.17,14.16,14.17,10400.0,12.7373,12.7463,12.7373,12.7463,10400.0
2015-02-23 12:00:00,14.17,14.17,14.17,14.17,16800.0,12.7463,12.7463,12.7463,12.7463,16800.0
2015-02-23 12:05:00,14.17,14.17,14.17,14.17,14800.0,12.7463,12.7463,12.7463,12.7463,14800.0
2015-02-23 12:10:00,14.17,14.17,14.17,14.17,8400.0,12.7463,12.7463,12.7463,12.7463,8400.0
2015-02-23 12:15:00,14.17,14.18,14.17,14.18,8800.0,12.7463,12.7553,12.7463,12.7553,8800.0
2015-02-23 12:20:00,14.18,14.18,14.17,14.18,3600.0,12.7553,12.7553,12.7463,12.7553,3600.0
2015-02-23 12:25:00,14.17,14.19,14.17,14.18,8000.0,12.7463,12.7643,12.7463,12.7553,8000.0
2015-02-23 12:30:00,14.18,14.18,14.18,14.18,4400.0,12.7553,12.7553,12.7553,12.7553,4400.0
2015-02-23 12:35:00,14.18,14.19,14.17,14.17,12400.0,12.7553,12.7643,12.7463,12.7463,12400.0
2015-02-23 12:40:00,14.17,14.18,14.17,14.18,11200.0,12.7463,12.7553,12.7463,12.7553,11200.0
2015-02-23 12:45:00,14.18,14.19,14.17,14.19,6800.0,12.7553,12.7643,12.7463,12.7643,6800.0
2015-02-23 12:50:00,14.19,14.19,14.19,14.19,10000.0,12.7643,12.7643,12.7643,12.7643,10000.0
2015-02-23 12:55:00,14.19,14.21,14.19,14.21,48800.0,12.7643,12.7823,12.7643,12.7823,48800.0
2015-02-23 13:00:00,14.21,14.21,14.2,14.2,23600.0,12.7823,12.7823,12.7733,12.7733,23600.0
2015-02-23 13:05:00,14.2,14.22,14.2,14.22,12000.0,12.7733,12.7913,12.7733,12.7913,12000.0
2015-02-23 13:10:00,14.22,14.22,14.22,14.22,9200.0,12.7913,12.7913,12.7913,12.7913,9200.0
2015-02-23 13:15:00,14.22,14.22,14.22,14.22,6400.0,12.7913,12.7913,12.7913,12.7913,6400.0
2015-02-23 13:20:00,14.22,14.22,14.21,14.21,7600.0,12.7913,12.7913,12.7823,12.7823,7600.0
2015-02-23 13:25:00,14.21,14.21,14.2,14.2,18400.0,12.7823,12.7823,12.7733,12.7733,18400.0
2015-02-23 13:30:00,14.2,14.22,14.2,14.21,22400.0,12.7733,12.7913,12.7733,12.7823,22400.0
2015-02-23 13:35:00,14.21,14.23,14.21,14.23,27600.0,12.7823,12.8003,12.7823,12.8003,27600.0
2015-02-23 13:40:00,14.22,14.23,14.22,14.22,44400.0,12.7913,12.8003,12.7913,12.7913,44400.0
2015-02-23 13:45:00,14.22,14.23,14.22,14.22,13200.0,12.7913,12.8003,12.7913,12.7913,13200.0
2015-02-23 13:50:00,14.22,14.22,14.21,14.21,17600.0,12.7913,12.7913,12.7823,12.7823,17600.0
2015-02-23 13:55:00,14.21,14.21,14.21,14.21,6000.0,12.7823,12.7823,12.7823,12.7823,6000.0
2015-02-23 14:00:00,14.21,14.21,14.2,14.2,12400.0,12.7823,12.7823,12.7733,12.7733,12400.0
2015-02-23 14:05:00,14.2,14.21,14.2,14.2,8400.0,12.7733,12.7823,12.7733,12.7733,8400.0
2015-02-23 14:10:00,14.2,14.21,14.2,14.21,5600.0,12.7733,12.7823,12.7733,12.7823,5600.0
2015-02-23 14:15:00,14.2,14.21,14.2,14.21,64400.0,12.7733,12.7823,12.7733,12.7823,64400.0
2015-02-23 14:20:00,14.2,14.2,14.19,14.19,22400.0,12.7733,12.7733,12.7643,12.7643,22400.0
2015-02-23 14:25:00,14.19,14.19,14.19,14.19,9200.0,12.7643,12.7643,12.7643,12.7643,9200.0
2015-02-23 14:30:00,14.19,14.19,14.18,14.18,19600.0,12.7643,12.7643,12.7553,12.7553,19600.0
2015-02-23 14:35:00,14.18,14.18,14.17,14.17,6400.0,12.7553,12.7553,12.7463,12.7463,6400.0
2015-02-23 14:40:00,14.17,14.17,14.16,14.16,12800.0,12.7463,12.7463,12.7373,12.7373,12800.0
2015-02-23 14:45:00,14.17,14.18,14.16,14.18,10000.0,12.7463,12.7553,12.7373,12.7553,10000.0
2015-02-23 14:50:00,14.18,14.18,14.17,14.18,12800.0,12.7553,12.7553,12.7463,12.7553,12800.0
2015-02-23 14:55:00,14.18,14.18,14.17,14.17,16400.0,12.7553,12.7553,12.7463,12.7463,16400.0
2015-02-23 15:00:00,14.17,14.17,14.16,14.16,14800.0,12.7463,12.7463,12.7373,12.7373,14800.0
2015-02-23 15:05:00,14.16,14.17,14.15,14.15,21200.0,12.7373,12.7463,12.7283,12.7283,21200.0
2015-02-23 15:10:00,14.15,14.16,14.15,14.16,12400.0,12.7283,12.7373,12.7283,12.7373,12400.0
2015-02-23 15:15:00,14.16,14.17,14.16,14.16,11600.0,12.7373,12.7463,12.7373,12.7373,11600.0
2015-02-23 15:20:00,14.16,14.18,14.16,14.18,136000.0,12.7373,12.7553,12.7373,12.7553,136000.0
2015-02-23 15:25:00,14.18,14.18,14.18,14.18,42000.0,12.7553,12.7553,12.7553,12.7553,42000.0
2015-02-23 15:30:00,14.18,14.18,14.17,14.18,44000.0,12.7553,12.7553,12.7463,12.7553,44000.0
2015-02-23 15:35:00,14.18,14.18,14.17,14.17,51200.0,12.7553,12.7553,12.7463,12.7463,51200.0
2015-02-23 15:40:00,14.17,14.18,14.17,14.18,33200.0,12.7463,12.7553,12.7463,12.7553,33200.0
2015-02-23 15:45:00,14.18,14.18,14.17,14.18,58000.0,12.7553,12.7553,12.7463,12.7553,58000.0
2015-02-23 15:50:00,14.18,14.18,14.17,14.18,126000.0,12.7553,12.7553,12.7463,12.7553,126000.0
2015-02-23 15:55:00,14.18,14.18,14.17,14.18,191200.0,12.7553,12.7553,12.7463,12.7553,191200.0
2015-02-24 09:30:00,14.2,14.2,14.1,14.17,75200.0,12.7733,12.7733,12.6833,12.7463,75200.0
2015-02-24 09:35:00,14.16,14.19,14.15,14.18,18800.0,12.7373,12.7643,12.7283,12.7553,18800.0
2015-02-24 09:40:00,14.19,14.2,14.19,14.2,4000.0,12.7643,12.7733,12.7643,12.7733,4000.0
2015-02-24 09:45:00,14.21,14.21,14.17,14.18,30800.0,12.7823,12.7823,12.7463,12.7553,30800.0
2015-02-24 09:50:00,14.18,14.18,14.15,14.15,24000.0,12.7553,12.7553,12.7283,12.7283,24000.0
2015-02-24 09:55:00,14.16,14.19,14.15,14.19,57200.0,12.7373,12.7643,12.7283,12.7643,57200.0
2015-02-24 10:00:00,14.18,14.2,14.17,14.18,98400.0,12.7553,12.7733,12.7463,12.7553,98400.0
2015-02-24 10:05:00,14.18,14.2,14.18,14.2,119600.0,12.7553,12.7733,12.7553,12.7733,119600.0
2015-02-24 10:10:00,14.2,14.21,14.2,14.2,80000.0,12.7733,12.7823,12.7733,12.7733,80000.0
2015-02-24 10:15:00,14.2,14.2,14.19,14.2,56800.0,12.7733,12.7733,12.7643,12.7733,56800.0
2015-02-24 10:20:00,14.2,14.22,14.2,14.21,54400.0,12.7733,12.7913,12.7733,12.7823,54400.0
2015-02-24 10:25:00,14.21,14.23,14.21,14.21,72800.0,12.7823,12.8003,12.7823,12.7823,72800.0
2015-02-24 10:30:00,14.22,14.22,14.2,14.2,104800.0,12.7913,12.7913,12.7733,12.7733,104800.0
2015-02-24 10:35:00,14.21,14.21,14.2,14.2,22400.0,12.7823,12.7823,12.7733,12.7733,22400.0
2015-02-24 10:40:00,14.2,14.22,14.2,14.22,30800.0,12.7733,12.7913,12.7733,12.7913,30800.0
2015-02-24 10:45:00,14.21,14.21,14.2,14.2,24400.0,12.7823,12.7823,12.7733,12.7733,24400.0
2015-02-24 10:50:00,14.2,14.21,14.2,14.2,30400.0,12.7733,12.7823,12.7733,12.7733,30400.0
2015-02-24 10:55:00,14.2,14.21,14.2,14.21,36800.0,12.7733,12.7823,12.7733,12.7823,36800.0
2015-02-24 11:00:00,14.21,14.21,14.2,14.2,26000.0,12.7823,12.7823,12.7733,12.7733,26000.0
2015-02-24 11:05:00,14.2,14.21,14.2,14.2,25200.0,12.7733,12.7823,12.7733,12.7733,25200.0
2015-02-24 11:10:00,14.2,14.22,14.2,14.21,57600.0,12.7733,12.7913,12.7733,12.7823,57600.0
2015-02-24 11:15:00,14.21,14.21,14.2,14.2,17200.0,12.7823,12.7823,12.7733,12.7733,17200.0
2015-02-24 11:20:00,14.2,14.21,14.2,14.2,28400.0,12.7733,12.7823,12.7733,12.7733,28400.0
2015-02-24 11:25:00,14.2,14.21,14.2,14.21,41200.0,12.7733,12.7823,12.7733,12.7823,41200.0
2015-02-24 11:30:00,14.2,14.2,14.19,14.2,34800.0,12.7733,12.7733,12.7643,12.7733,34800.0
2015-02-24 11:35:00,14.19,14.2,14.19,14.19,16400.0,12.7643,12.7733,12.7643,12.7643,16400.0
2015-02-24 11:40:00,14.2,14.2,14.19,14.2,10800.0,12.7733,12.7733,12.7643,12.7733,10800.0
2015-02-24 11:45:00,14.19,14.2,14.19,14.2,13600.0,12.7643,12.7733,12.7643,12.7733,13600.0
2015-02-24 11:50:00,14.2,14.2,14.2,14.2,8000.0,12.7733,12.7733,12.7733,12.7733,8000.0
2015-02-24 11:55:00,14.2,14.2,14.19,14.19,26000.0,12.7733,12.7733,12.7643,12.7643,26000.0
2015-02-24 12:00:00,14.19,14.2,14.19,14.2,12400.0,12.7643,12.7733,12.7643,12.7733,12400.0
2015-02-24 12:05:00,14.2,14.2,14.19,14.19,19200.0,12.7733,12.7733,12.7643,12.7643,19200.0
2015-02-24 12:10:00,14.19,14.19,14.19,14.19,19200.0,12.7643,12.7643,12.7643,12.7643,19200.0
2015-02-24 12:15:00,14.18,14.19,14.18,14.18,23600.0,12.7553,12.7643,12.7553,12.7553,23600.0
2015-02-24 12:20:00,14.18,14.18,14.17,14.17,54000.0,12.7553,12.7553,12.7463,12.7463,54000.0
2015-02-24 12:25:00,14.17,14.18,14.16,14.17,160000.0,12.7463,12.7553,12.7373,12.7463,160000.0
2015-02-24 12:30:00,14.17,14.17,14.14,14.16,36800.0,12.7463,12.7463,12.7193,12.7373,36800.0
2015-02-24 12:35:00,14.16,14.17,14.15,14.15,23200.0,12.7373,12.7463,12.7283,12.7283,23200.0
2015-02-24 12:40:00,14.15,14.16,14.15,14.15,28800.0,12.7283,12.7373,12.7283,12.7283,28800.0
2015-02-24 12:45:00,14.15,14.16,14.15,14.16,41600.0,12.7283,12.7373,12.7283,12.7373,41600.0
2015-02-24 12:50:00,14.16,14.17,14.16,14.17,17200.0,12.7373,12.7463,12.7373,12.7463,17200.0
2015-02-24 12:55:00,14.17,14.18,14.17,14.17,23200.0,12.7463,12.7553,12.7463,12.7463,23200.0
2015-02-24 13:00:00,14.17,14.18,14.17,14.18,20000.0,12.7463,12.7553,12.7463,12.7553,20000.0
2015-02-24 13:05:00,14.18,14.18,14.16,14.17,39600.0,12.7553,12.7553,12.7373,12.7463,39600.0
2015-02-24 13:10:00,14.16,14.17,14.16,14.17,12800.0,12.7373,12.7463,12.7373,12.7463,12800.0
2015-02-24 13:15:00,14.17,14.17,14.17,14.17,37600.0,12.7463,12.7463,12.7463,12.7463,37600.0
2015-02-24 13:20:00,14.17,14.17,14.16,14.17,22400.0,12.7463,12.7463,12.7373,12.7463,22400.0
2015-02-24 13:25:00,14.17,14.17,14.16,14.16,20800.0,12.7463,12.7463,12.7373,12.7373,20800.0
2015-02-24 13:30:00,14.16,14.17,14.15,14.17,35200.0,12.7373,12.7463,12.7283,12.7463,35200.0
2015-02-24 13:35:00,14.17,14.18,14.17,14.17,16000.0,12.7463,12.7553,12.7463,12.7463,16000.0
2015-02-24 13:40:00,14.17,14.19,14.17,14.19,16400.0,12.7463,12.7643,12.7463,12.7643,16400.0
2015-02-24 13:45:00,14.19,14.19,14.19,14.19,20400.0,12.7643,12.7643,12.7643,12.7643,20400.0
2015-02-24 13:50:00,14.19,14.19,14.18,14.19,29200.0,12.7643,12.7643,12.7553,12.7643,29200.0
2015-02-24 13:55:00,14.19,14.2,14.19,14.2,18800.0,12.7643,12.7733,12.7643,12.7733,18800.0
2015-02-24 14:00:00,14.2,14.2,14.19,14.2,22800.0,12.7733,12.7733,12.7643,12.7733,22800.0
2015-02-24 14:05:00,14.2,14.2,14.18,14.19,18800.0,12.7733,12.7733,12.7553,12.7643,18800.0
2015-02-24 14:10:00,14.19,14.19,14.19,14.19,7600.0,12.7643,12.7643,12.7643,12.7643,7600.0
2015-02-24 14:15:00,14.19,14.19,14.18,14.18,19200.0,12.7643,12.7643,12.7553,12.7553,19200.0
2015-02-24 14:20:00,14.19,14.19,14.18,14.19,21600.0,12.7643,12.7643,12.7553,12.7643,21600.0
2015-02-24 14:25:00,14.19,14.19,14.18,14.18,13600.0,12.7643,12.7643,12.7553,12.7553,13600.0
2015-02-24 14:30:00,14.18,14.19,14.18,14.19,51200.0,12.7553,12.7643,12.7553,12.7643,51200.0
2015-02-24 14:35:00,14.19,14.21,14.19,14.21,15600.0,12.7643,12.7823,12.7643,12.7823,15600.0
2015-02-24 14:40:00,14.21,14.23,14.21,14.22,104800.0,12.7823,12.8003,12.7823,12.7913,104800.0
2015-02-24 14:45:00,14.22,14.23,14.22,14.23,22000.0,12.7913,12.8003,12.7913,12.8003,22000.0
2015-02-24 14:50:00,14.23,14.23,14.22,14.23,38000.0,12.8003,12.8003,12.7913,12.8003,38000.0
2015-02-24 14:55:00,14.23,14.23,14.22,14.22,34000.0,12.8003,12.8003,12.7913,12.7913,34000.0
2015-02-24 15:00:00,14.22,14.22,14.21,14.21,41200.0,12.7913,12.7913,12.7823,12.7823,41200.0
2015-02-24 15:05:00,14.21,14.22,14.21,14.22,22000.0,12.7823,12.7913,12.7823,12.7913,22000.0
2015-02-24 15:10:00,14.21,14.22,14.21,14.22,56000.0,12.7823,12.7913,12.7823,12.7913,56000.0
2015-02-24 15:15:00,14.22,14.24,14.22,14.24,47600.0,12.7913,12.8093,12.7913,12.8093,47600.0
2015-02-24 15:20:00,14.24,14.24,14.24,14.24,28800.0,12.8093,12.8093,12.8093,12.8093,28800.0
2015-02-24 15:25:00,14.24,14.25,14.24,14.24,142000.0,12.8093,12.8183,12.8093,12.8093,142000.0
2015-02-24 15:30:00,14.24,14.24,14.23,14.23,45600.0,12.8093,12.8093,12.8003,12.8003,45600.0
2015-02-24 15:35:00,14.23,14.24,14.23,14.24,42000.0,12.8003,12.8093,12.8003,12.8093,42000.0
2015-02-24 15:40:00,14.24,14.25,14.24,14.24,56400.0,12.8093,12.8183,12.8093,12.8093,56400.0
2015-02-24 15:45:00,14.24,14.24,14.22,14.22,45600.0,12.8093,12.8093,12.7913,12.7913,45600.0
2015-02-24 15:50:00,14.22,14.22,14.21,14.22,110400.0,12.7913,12.7913,12.7823,12.7913,110400.0
2015-02-24 15:55:00,14.22,14.22,14.2,14.21,1170000.0,12.7913,12.7913,12.7733,12.7823,1170000.0
2015-02-25 09:30:00,14.19,14.19,14.15,14.17,24800.0,12.7643,12.7643,12.7283,12.7463,24800.0
2015-02-25 09:35:00,14.19,14.24,14.18,14.22,22400.0,12.7643,12.8093,12.7553,12.7913,22400.0
2015-02-25 09:40:00,14.24,14.24,14.22,14.22,4000.0,12.8093,12.8093,12.7913,12.7913,4000.0
2015-02-25 09:45:00,14.22,14.22,14.21,14.22,10800.0,12.7913,12.7913,12.7823,12.7913,10800.0
2015-02-25 09:50:00,14.22,14.22,14.18,14.18,10800.0,12.7913,12.7913,12.7553,12.7553,10800.0
2015-02-25 09:55:00,14.18,14.21,14.18,14.21,12800.0,12.7553,12.7823,12.7553,12.7823,12800.0
2015-02-25 10:00:00,14.21,14.21,14.19,14.19,15200.0,12.7823,12.7823,12.7643,12.7643,15200.0
2015-02-25 10:05:00,14.19,14.19,14.18,14.19,14000.0,12.7643,12.7643,12.7553,12.7643,14000.0
2015-02-25 10:10:00,14.18,14.19,14.18,14.18,11600.0,12.7553,12.7643,12.7553,12.7553,11600.0
2015-02-25 10:15:00,14.19,14.2,14.19,14.2,18000.0,12.7643,12.7733,12.7643,12.7733,18000.0
2015-02-25 10:20:00,14.2,14.21,14.2,14.21,10800.0,12.7733,12.7823,12.7733,12.7823,10800.0
2015-02-25 10:25:00,14.21,14.23,14.21,14.23,46800.0,12.7823,12.8003,12.7823,12.8003,46800.0
2015-02-25 10:30:00,14.23,14.23,14.21,14.21,17600.0,12.8003,12.8003,12.7823,12.7823,17600.0
2015-02-25 10:35:00,14.22,14.23,14.22,14.23,8800.0,12.7913,12.8003,12.7913,12.8003,8800.0
2015-02-25 10:40:00,14.23,14.23,14.21,14.22,19600.0,12.8003,12.8003,12.7823,12.7913,19600.0
2015-02-25 10:45:00,14.23,14.24,14.23,14.24,13200.0,12.8003,12.8093,12.8003,12.8093,13200.0
2015-02-25 10:50:00,14.24,14.24,14.24,14.24,13200.0,12.8093,12.8093,12.8093,12.8093,13200.0
2015-02-25 10:55:00,14.24,14.25,14.24,14.24,28400.0,12.8093,12.8183,12.8093,12.8093,28400.0
2015-02-25 11:00:00,14.24,14.24,14.23,14.23,18400.0,12.8093,12.8093,12.8003,12.8003,18400.0
2015-02-25 11:05:00,14.23,14.23,14.22,14.22,13200.0,12.8003,12.8003,12.7913,12.7913,13200.0
2015-02-25 11:10:00,14.22,14.22,14.2,14.21,14400.0,12.7913,12.7913,12.7733,12.7823,14400.0
2015-02-25 11:15:00,14.2,14.21,14.2,14.21,6400.0,12.7733,12.7823,12.7733,12.7823,6400.0
2015-02-25 11:20:00,14.21,14.21,14.21,14.21,7200.0,12.7823,12.7823,12.7823,12.7823,7200.0
2015-02-25 11:25:00,14.21,14.21,14.2,14.21,34400.0,12.7823,12.7823,12.7733,12.7823,34400.0
2015-02-25 11:30:00,14.21,14.21,14.21,14.21,3200.0,12.7823,12.7823,12.7823,12.7823,3200.0
2015-02-25 11:35:00,14.21,14.21,14.2,14.2,24800.0,12.7823,12.7823,12.7733,12.7733,24800.0
2015-02-25 11:40:00,14.21,14.21,14.21,14.21,9200.0,12.7823,12.7823,12.7823,12.7823,9200.0
2015-02-25 11:45:00,14.21,14.21,14.21,14.21,62000.0,12.7823,12.7823,12.7823,12.7823,62000.0
2015-02-25 11:50:00,14.21,14.22,14.21,14.22,74000.0,12.7823,12.7913,12.7823,12.7913,74000.0
2015-02-25 11:55:00,14.22,14.22,14.22,14.22,16000.0,12.7913,12.7913,12.7913,12.7913,16000.0
2015-02-25 12:00:00,14.22,14.22,14.22,14.22,12800.0,12.7913,12.7913,12.7913,12.7913,12800.0
2015-02-25 12:05:00,14.22,14.22,14.21,14.21,19200.0,12.7913,12.7913,12.7823,12.7823,19200.0
2015-02-25 12:10:00,14.22,14.22,14.21,14.21,39600.0,12.7913,12.7913,12.7823,12.7823,39600.0
2015-02-25 12:15:00,14.21,14.21,14.2,14.2,12400.0,12.7823,12.7823,12.7733,12.7733,12400.0
2015-02-25 12:20:00,14.2,14.21,14.2,14.21,4400.0,12.7733,12.7823,12.7733,12.7823,4400.0
2015-02-25 12:25:00,14.21,14.22,14.21,14.21,12400.0,12.7823,12.7913,12.7823,12.7823,12400.0
2015-02-25 12:30:00,14.22,14.22,14.21,14.21,19200.0,12.7913,12.7913,12.7823,12.7823,19200.0
2015-02-25 12:35:00,14.22,14.22,14.21,14.22,30400.0,12.7913,12.7913,12.7823,12.7913,30400.0
2015-02-25 12:40:00,14.21,14.22,14.21,14.21,20400.0,12.7823,12.7913,12.7823,12.7823,20400.0
2015-02-25 12:45:00,14.21,14.22,14.21,14.21,12800.0,12.7823,12.7913,12.7823,12.7823,12800.0
2015-02-25 12:50:00,14.21,14.21,14.21,14.21,8000.0,12.7823,12.7823,12.7823,12.7823,8000.0
2015-02-25 12:55:00,14.21,14.22,14.21,14.22,13200.0,12.7823,12.7913,12.7823,12.7913,13200.0
2015-02-25 13:00:00,14.22,14.22,14.21,14.21,8000.0,12.7913,12.7913,12.7823,12.7823,8000.0
2015-02-25 13:05:00,14.21,14.21,14.2,14.2,10400.0,12.7823,12.7823,12.7733,12.7733,10400.0
2015-02-25 13:10:00,14.2,14.22,14.2,14.22,14000.0,12.7733,12.7913,12.7733,12.7913,14000.0
2015-02-25 13:15:00,14.22,14.22,14.21,14.22,30400.0,12.7913,12.7913,12.7823,12.7913,30400.0
2015-02-25 13:20:00,14.22,14.22,14.21,14.22,8800.0,12.7913,12.7913,12.7823,12.7913,8800.0
2015-02-25 13:25:00,14.22,14.22,14.21,14.22,28800.0,12.7913,12.7913,12.7823,12.7913,28800.0
2015-02-25 13:30:00,14.22,14.24,14.22,14.24,63600.0,12.7913,12.8093,12.7913,12.8093,63600.0
2015-02-25 13:35:00,14.24,14.26,14.24,14.26,88000.0,12.8093,12.8273,12.8093,12.8273,88000.0
2015-02-25 13:40:00,14.25,14.26,14.25,14.25,18400.0,12.8183,12.8273,12.8183,12.8183,18400.0
2015-02-25 13:45:00,14.25,14.25,14.24,14.25,16000.0,12.8183,12.8183,12.8093,12.8183,16000.0
2015-02-25 13:50:00,14.25,14.25,14.24,14.25,14800.0,12.8183,12.8183,12.8093,12.8183,14800.0
2015-02-25 13:55:00,14.25,14.25,14.24,14.24,26400.0,12.8183,12.8183,12.8093,12.8093,26400.0
2015-02-25 14:00:00,14.24,14.25,14.24,14.24,27600.0,12.8093,12.8183,12.8093,12.8093,27600.0
2015-02-25 14:05:00,14.24,14.24,14.23,14.23,9600.0,12.8093,12.8093,12.8003,12.8003,9600.0
2015-02-25 14:10:00,14.23,14.23,14.22,14.22,10000.0,12.8003,12.8003,12.7913,12.7913,10000.0
2015-02-25 14:15:00,14.22,14.23,14.22,14.22,44400.0,12.7913,12.8003,12.7913,12.7913,44400.0
2015-02-25 14:20:00,14.22,14.22,14.22,14.22,22800.0,12.7913,12.7913,12.7913,12.7913,22800.0
2015-02-25 14:25:00,14.22,14.22,14.2,14.22,62000.0,12.7913,12.7913,12.7733,12.7913,62000.0
2015-02-25 14:30:00,14.22,14.23,14.22,14.22,20000.0,12.7913,12.8003,12.7913,12.7913,20000.0
2015-02-25 14:35:00,14.22,14.22,14.19,14.19,24800.0,12.7913,12.7913,12.7643,12.7643,24800.0
2015-02-25 14:40:00,14.19,14.21,14.19,14.2,22800.0,12.7643,12.7823,12.7643,12.7733,22800.0
2015-02-25 14:45:00,14.2,14.21,14.2,14.2,31600.0,12.7733,12.7823,12.7733,12.7733,31600.0
2015-02-25 14:50:00,14.19,14.21,14.18,14.2,36000.0,12.7643,12.7823,12.7553,12.7733,36000.0
2015-02-25 14:55:00,14.2,14.21,14.2,14.2,27200.0,12.7733,12.7823,12.7733,12.7733,27200.0
2015-02-25 15:00:00,14.21,14.21,14.19,14.19,53200.0,12.7823,12.7823,12.7643,12.7643,53200.0
2015-02-25 15:05:00,14.19,14.2,14.19,14.19,25600.0,12.7643,12.7733,12.7643,12.7643,25600.0
2015-02-25 15:10:00,14.19,14.21,14.19,14.2,31600.0,12.7643,12.7823,12.7643,12.7733,31600.0
2015-02-25 15:15:00,14.2,14.21,14.2,14.2,28800.0,12.7733,12.7823,12.7733,12.7733,28800.0
2015-02-25 15:20:00,14.2,14.21,14.2,14.2,26800.0,12.7733,12.7823,12.7733,12.7733,26800.0
2015-02-25 15:25:00,14.2,14.2,14.19,14.2,36000.0,12.7733,12.7733,12.7643,12.7733,36000.0
2015-02-25 15:30:00,14.2,14.21,14.19,14.2,56400.0,12.7733,12.7823,12.7643,12.7733,56400.0
2015-02-25 15:35:00,14.2,14.21,14.2,14.21,31600.0,12.7733,12.7823,12.7733,12.7823,31600.0
2015-02-25 15:40:00,14.21,14.21,14.2,14.21,27200.0,12.7823,12.7823,12.7733,12.7823,27200.0
2015-02-25 15:45:00,14.21,14.21,14.2,14.21,68000.0,12.7823,12.7823,12.7733,12.7823,68000.0
2015-02-25 15:50:00,14.21,14.22,14.2,14.21,182800.0,12.7823,12.7913,12.7733,12.7823,182800.0
2015-02-25 15:55:00,14.21,14.22,14.21,14.21,550000.0,12.7823,12.7913,12.7823,12.7823,550000.0
2015-02-26 09:30:00,14.24,14.26,14.21,14.23,52000.0,12.8093,12.8273,12.7823,12.8003,52000.0
2015-02-26 09:35:00,14.23,14.26,14.23,14.25,42800.0,12.8003,12.8273,12.8003,12.8183,42800.0
2015-02-26 09:40:00,14.25,14.25,14.22,14.23,42400.0,12.8183,12.8183,12.7913,12.8003,42400.0
2015-02-26 09:45:00,14.22,14.24,14.2,14.23,25600.0,12.7913,12.8093,12.7733,12.8003,25600.0
2015-02-26 09:50:00,14.23,14.24,14.22,14.22,24800.0,12.8003,12.8093,12.7913,12.7913,24800.0
2015-02-26 09:55:00,14.22,14.22,14.2,14.2,9600.0,12.7913,12.7913,12.7733,12.7733,9600.0
2015-02-26 10:00:00,14.2,14.22,14.2,14.22,16000.0,12.7733,12.7913,12.7733,12.7913,16000.0
2015-02-26 10:05:00,14.22,14.23,14.21,14.21,20400.0,12.7913,12.8003,12.7823,12.7823,20400.0
2015-02-26 10:10:00,14.22,14.24,14.21,14.23,33200.0,12.7913,12.8093,12.7823,12.8003,33200.0
2015-02-26 10:15:00,14.23,14.25,14.23,14.24,149200.0,12.8003,12.8183,12.8003,12.8093,149200.0
2015-02-26 10:20:00,14.24,14.26,14.24,14.26,58000.0,12.8093,12.8273,12.8093,12.8273,58000.0
2015-02-26 10:25:00,14.26,14.27,14.26,14.27,18400.0,12.8273,12.8363,12.8273,12.8363,18400.0
2015-02-26 10:30:00,14.28,14.28,14.26,14.28,22400.0,12.8453,12.8453,12.8273,12.8453,22400.0
2015-02-26 10:35:00,14.28,14.3,14.28,14.3,22400.0,12.8453,12.8633,12.8453,12.8633,22400.0
2015-02-26 10:40:00,14.3,14.31,14.29,14.3,25600.0,12.8633,12.8722,12.8543,12.8633,25600.0
2015-02-26 10:45:00,14.3,14.31,14.29,14.3,17200.0,12.8633,12.8722,12.8543,12.8633,17200.0
2015-02-26 10:50:00,14.29,14.31,14.29,14.3,64800.0,12.8543,12.8722,12.8543,12.8633,64800.0
2015-02-26 10:55:00,14.3,14.31,14.3,14.31,42400.0,12.8633,12.8722,12.8633,12.8722,42400.0
2015-02-26 11:00:00,14.31,14.33,14.31,14.33,70000.0,12.8722,12.8902,12.8722,12.8902,70000.0
2015-02-26 11:05:00,14.33,14.35,14.33,14.34,45600.0,12.8902,12.9082,12.8902,12.8992,45600.0
2015-02-26 11:10:00,14.34,14.34,14.33,14.33,12000.0,12.8992,12.8992,12.8902,12.8902,12000.0
2015-02-26 11:15:00,14.33,14.34,14.32,14.34,12800.0,12.8902,12.8992,12.8812,12.8992,12800.0
2015-02-26 11:20:00,14.34,14.34,14.31,14.32,26400.0,12.8992,12.8992,12.8722,12.8812,26400.0
2015-02-26 11:25:00,14.32,14.33,14.32,14.33,9200.0,12.8812,12.8902,12.8812,12.8902,9200.0
2015-02-26 11:30:00,14.33,14.33,14.33,14.33,11600.0,12.8902,12.8902,12.8902,12.8902,11600.0
2015-02-26 11:35:00,14.33,14.33,14.32,14.32,26000.0,12.8902,12.8902,12.8812,12.8812,26000.0
2015-02-26 11:40:00,14.31,14.33,14.31,14.31,25200.0,12.8722,12.8902,12.8722,12.8722,25200.0
2015-02-26 11:45:00,14.31,14.33,14.31,14.32,94400.0,12.8722,12.8902,12.8722,12.8812,94400.0
2015-02-26 11:50:00,14.32,14.32,14.31,14.31,12400.0,12.8812,12.8812,12.8722,12.8722,12400.0
2015-02-26 11:55:00,14.31,14.31,14.3,14.31,15600.0,12.8722,12.8722,12.8633,12.8722,15600.0
2015-02-26 12:00:00,14.31,14.32,14.31,14.32,20800.0,12.8722,12.8812,12.8722,12.8812,20800.0
2015-02-26 12:05:00,14.33,14.33,14.32,14.33,32000.0,12.8902,12.8902,12.8812,12.8902,32000.0
2015-02-26 12:10:00,14.33,14.33,14.32,14.32,33200.0,12.8902,12.8902,12.8812,12.8812,33200.0
2015-02-26 12:15:00,14.32,14.32,14.3,14.3,20400.0,12.8812,12.8812,12.8633,12.8633,20400.0
2015-02-26 12:20:00,14.29,14.3,14.29,14.3,9600.0,12.8543,12.8633,12.8543,12.8633,9600.0
2015-02-26 12:25:00,14.3,14.3,14.3,14.3,13200.0,12.8633,12.8633,12.8633,12.8633,13200.0
2015-02-26 12:30:00,14.3,14.3,14.28,14.28,19200.0,12.8633,12.8633,12.8453,12.8453,19200.0
2015-02-26 12:35:00,14.28,14.28,14.28,14.28,32000.0,12.8453,12.8453,12.8453,12.8453,32000.0
2015-02-26 12:40:00,14.28,14.28,14.27,14.27,22400.0,12.8453,12.8453,12.8363,12.8363,22400.0
2015-02-26 12:45:00,14.27,14.28,14.27,14.28,48400.0,12.8363,12.8453,12.8363,12.8453,48400.0
2015-02-26 12:50:00,14.28,14.28,14.27,14.27,14000.0,12.8453,12.8453,12.8363,12.8363,14000.0
2015-02-26 12:55:00,14.27,14.27,14.25,14.26,88400.0,12.8363,12.8363,12.8183,12.8273,88400.0
2015-02-26 13:00:00,14.25,14.26,14.25,14.25,21200.0,12.8183,12.8273,12.8183,12.8183,21200.0
2015-02-26 13:05:00,14.25,14.25,14.24,14.25,26000.0,12.8183,12.8183,12.8093,12.8183,26000.0
2015-02-26 13:10:00,14.25,14.25,14.24,14.25,8000.0,12.8183,12.8183,12.8093,12.8183,8000.0
2015-02-26 13:15:00,14.25,14.26,14.25,14.25,21600.0,12.8183,12.8273,12.8183,12.8183,21600.0
2015-02-26 13:20:00,14.25,14.25,14.23,14.23,8400.0,12.8183,12.8183,12.8003,12.8003,8400.0
2015-02-26 13:25:00,14.23,14.25,14.23,14.24,9600.0,12.8003,12.8183,12.8003,12.8093,9600.0
2015-02-26 13:30:00,14.24,14.25,14.24,14.25,13200.0,12.8093,12.8183,12.8093,12.8183,13200.0
2015-02-26 13:35:00,14.25,14.25,14.24,14.25,8400.0,12.8183,12.8183,12.8093,12.8183,8400.0
2015-02-26 13:40:00,14.25,14.25,14.25,14.25,6000.0,12.8183,12.8183,12.8183,12.8183,6000.0
2015-02-26 13:45:00,14.25,14.26,14.24,14.24,22000.0,12.8183,12.8273,12.8093,12.8093,22000.0
2015-02-26 13:50:00,14.24,14.26,14.24,14.24,16000.0,12.8093,12.8273,12.8093,12.8093,16000.0
2015-02-26 13:55:00,14.24,14.26,14.24,14.24,13600.0,12.8093,12.8273,12.8093,12.8093,13600.0
2015-02-26 14:00:00,14.24,14.25,14.24,14.24,38400.0,12.8093,12.8183,12.8093,12.8093,38400.0
2015-02-26 14:05:00,14.24,14.24,14.23,14.24,10000.0,12.8093,12.8093,12.8003,12.8093,10000.0
2015-02-26 14:10:00,14.24,14.24,14.24,14.24,8000.0,12.8093,12.8093,12.8093,12.8093,8000.0
2015-02-26 14:15:00,14.24,14.24,14.23,14.23,6400.0,12.8093,12.8093,12.8003,12.8003,6400.0
2015-02-26 14:20:00,14.23,14.23,14.22,14.23,18800.0,12.8003,12.8003,12.7913,12.8003,18800.0
2015-02-26 14:25:00,14.23,14.24,14.22,14.22,21200.0,12.8003,12.8093,12.7913,12.7913,21200.0
2015-02-26 14:30:00,14.22,14.22,14.22,14.22,14400.0,12.7913,12.7913,12.7913,12.7913,14400.0
2015-02-26 14:35:00,14.21,14.22,14.21,14.22,7600.0,12.7823,12.7913,12.7823,12.7913,7600.0
2015-02-26 14:40:00,14.22,14.22,14.21,14.21,27200.0,12.7913,12.7913,12.7823,12.7823,27200.0
2015-02-26 14:45:00,14.21,14.22,14.21,14.22,14400.0,12.7823,12.7913,12.7823,12.7913,14400.0
2015-02-26 14:50:00,14.22,14.22,14.21,14.21,14400.0,12.7913,12.7913,12.7823,12.7823,14400.0
2015-02-26 14:55:00,14.22,14.22,14.2,14.21,22000.0,12.7913,12.7913,12.7733,12.7823,22000.0
2015-02-26 15:00:00,14.2,14.2,14.18,14.18,20400.0,12.7733,12.7733,12.7553,12.7553,20400.0
2015-02-26 15:05:00,14.19,14.21,14.18,14.21,16400.0,12.7643,12.7823,12.7553,12.7823,16400.0
2015-02-26 15:10:00,14.21,14.22,14.21,14.22,29600.0,12.7823,12.7913,12.7823,12.7913,29600.0
2015-02-26 15:15:00,14.22,14.23,14.22,14.22,25600.0,12.7913,12.8003,12.7913,12.7913,25600.0
2015-02-26 15:20:00,14.22,14.23,14.22,14.22,24400.0,12.7913,12.8003,12.7913,12.7913,24400.0
2015-02-26 15:25:00,14.22,14.22,14.22,14.22,15200.0,12.7913,12.7913,12.7913,12.7913,15200.0
2015-02-26 15:30:00,14.22,14.22,14.21,14.21,44000.0,12.7913,12.7913,12.7823,12.7823,44000.0
2015-02-26 15:35:00,14.21,14.21,14.2,14.21,36400.0,12.7823,12.7823,12.7733,12.7823,36400.0
2015-02-26 15:40:00,14.21,14.22,14.21,14.22,48400.0,12.7823,12.7913,12.7823,12.7913,48400.0
2015-02-26 15:45:00,14.21,14.22,14.21,14.21,109600.0,12.7823,12.7913,12.7823,12.7823,109600.0
2015-02-26 15:50:00,14.21,14.21,14.2,14.21,86800.0,12.7823,12.7823,12.7733,12.7823,86800.0
2015-02-26 15:55:00,14.21,14.22,14.19,14.2,249600.0,12.7823,12.7913,12.7643,12.7733,249600.0
2015-02-27 09:30:00,14.16,14.19,14.13,14.18,51200.0,12.7373,12.7643,12.7103,12.7553,51200.0
2015-02-27 09:35:00,14.18,14.24,14.18,14.22,5200.0,12.7553,12.8093,12.7553,12.7913,5200.0
2015-02-27 09:40:00,14.23,14.24,14.17,14.17,180000.0,12.8003,12.8093,12.7463,12.7463,180000.0
2015-02-27 09:45:00,14.17,14.18,14.15,14.16,40400.0,12.7463,12.7553,12.7283,12.7373,40400.0
2015-02-27 09:50:00,14.15,14.15,14.13,14.13,43600.0,12.7283,12.7283,12.7103,12.7103,43600.0
2015-02-27 09:55:00,14.13,14.16,14.12,14.16,20000.0,12.7103,12.7373,12.7013,12.7373,20000.0
2015-02-27 10:00:00,14.17,14.19,14.17,14.19,13600.0,12.7463,12.7643,12.7463,12.7643,13600.0
2015-02-27 10:05:00,14.18,14.19,14.15,14.15,26000.0,12.7553,12.7643,12.7283,12.7283,26000.0
2015-02-27 10:10:00,14.14,14.15,14.14,14.15,30400.0,12.7193,12.7283,12.7193,12.7283,30400.0
2015-02-27 10:15:00,14.15,14.18,14.15,14.18,16000.0,12.7283,12.7553,12.7283,12.7553,16000.0
2015-02-27 10:20:00,14.19,14.2,14.18,14.2,33600.0,12.7643,12.7733,12.7553,12.7733,33600.0
2015-02-27 10:25:00,14.2,14.21,14.19,14.21,15200.0,12.7733,12.7823,12.7643,12.7823,15200.0
2015-02-27 10:30:00,14.21,14.22,14.2,14.2,11200.0,12.7823,12.7913,12.7733,12.7733,11200.0
2015-02-27 10:35:00,14.2,14.21,14.2,14.2,19200.0,12.7733,12.7823,12.7733,12.7733,19200.0
2015-02-27 10:40:00,14.2,14.21,14.2,14.21,10800.0,12.7733,12.7823,12.7733,12.7823,10800.0
2015-02-27 10:45:00,14.21,14.22,14.2,14.2,44400.0,12.7823,12.7913,12.7733,12.7733,44400.0
2015-02-27 10:50:00,14.2,14.22,14.2,14.22,22400.0,12.7733,12.7913,12.7733,12.7913,22400.0
2015-02-27 10:55:00,14.21,14.22,14.19,14.19,22400.0,12.7823,12.7913,12.7643,12.7643,22400.0
2015-02-27 11:00:00,14.19,14.19,14.16,14.16,17600.0,12.7643,12.7643,12.7373,12.7373,17600.0
2015-02-27 11:05:00,14.16,14.18,14.16,14.18,32400.0,12.7373,12.7553,12.7373,12.7553,32400.0
2015-02-27 11:10:00,14.18,14.19,14.18,14.19,9600.0,12.7553,12.7643,12.7553,12.7643,9600.0
2015-02-27 11:15:00,14.19,14.19,14.19,14.19,6000.0,12.7643,12.7643,12.7643,12.7643,6000.0
2015-02-27 11:20:00,14.19,14.21,14.18,14.21,18800.0,12.7643,12.7823,12.7553,12.7823,18800.0
2015-02-27 11:25:00,14.2,14.21,14.2,14.2,37200.0,12.7733,12.7823,12.7733,12.7733,37200.0
2015-02-27 11:30:00,14.21,14.21,14.19,14.2,60800.0,12.7823,12.7823,12.7643,12.7733,60800.0
2015-02-27 11:35:00,14.2,14.2,14.19,14.19,22800.0,12.7733,12.7733,12.7643,12.7643,22800.0
2015-02-27 11:40:00,14.2,14.21,14.19,14.21,82400.0,12.7733,12.7823,12.7643,12.7823,82400.0
2015-02-27 11:45:00,14.21,14.21,14.2,14.2,6400.0,12.7823,12.7823,12.7733,12.7733,6400.0
2015-02-27 11:50:00,14.2,14.2,14.2,14.2,2800.0,12.7733,12.7733,12.7733,12.7733,2800.0
2015-02-27 11:55:00,14.2,14.2,14.2,14.2,13200.0,12.7733,12.7733,12.7733,12.7733,13200.0
2015-02-27 12:00:00,14.2,14.21,14.2,14.21,7600.0,12.7733,12.7823,12.7733,12.7823,7600.0
2015-02-27 12:05:00,14.2,14.21,14.2,14.21,8800.0,12.7733,12.7823,12.7733,12.7823,8800.0
2015-02-27 12:10:00,14.21,14.21,14.21,14.21,6800.0,12.7823,12.7823,12.7823,12.7823,6800.0
2015-02-27 12:15:00,14.21,14.21,14.2,14.21,17200.0,12.7823,12.7823,12.7733,12.7823,17200.0
2015-02-27 12:20:00,14.21,14.21,14.2,14.21,40800.0,12.7823,12.7823,12.7733,12.7823,40800.0
2015-02-27 12:25:00,14.21,14.21,14.2,14.2,52400.0,12.7823,12.7823,12.7733,12.7733,52400.0
2015-02-27 12:30:00,14.2,14.21,14.2,14.21,12400.0,12.7733,12.7823,12.7733,12.7823,12400.0
2015-02-27 12:35:00,14.21,14.21,14.21,14.21,3600.0,12.7823,12.7823,12.7823,12.7823,3600.0
2015-02-27 12:40:00,14.2,14.21,14.2,14.21,20400.0,12.7733,12.7823,12.7733,12.7823,20400.0
2015-02-27 12:45:00,14.2,14.2,14.2,14.2,17600.0,12.7733,12.7733,12.7733,12.7733,17600.0
2015-02-27 12:50:00,14.2,14.2,14.18,14.19,22800.0,12.7733,12.7733,12.7553,12.7643,22800.0
2015-02-27 12:55:00,14.19,14.19,14.19,14.19,2000.0,12.7643,12.7643,12.7643,12.7643,2000.0
2015-02-27 13:00:00,14.18,14.18,14.17,14.17,9600.0,12.7553,12.7553,12.7463,12.7463,9600.0
2015-02-27 13:05:00,14.18,14.18,14.17,14.17,10000.0,12.7553,12.7553,12.7463,12.7463,10000.0
2015-02-27 13:10:00,14.18,14.18,14.18,14.18,9600.0,12.7553,12.7553,12.7553,12.7553,9600.0
2015-02-27 13:15:00,14.18,14.18,14.17,14.17,10800.0,12.7553,12.7553,12.7463,12.7463,10800.0
2015-02-27 13:20:00,14.17,14.19,14.17,14.19,25200.0,12.7463,12.7643,12.7463,12.7643,25200.0
2015-02-27 13:25:00,14.19,14.19,14.18,14.19,8400.0,12.7643,12.7643,12.7553,12.7643,8400.0
2015-02-27 13:30:00,14.18,14.18,14.18,14.18,4800.0,12.7553,12.7553,12.7553,12.7553,4800.0
2015-02-27 13:35:00,14.18,14.18,14.17,14.18,12000.0,12.7553,12.7553,12.7463,12.7553,12000.0
2015-02-27 13:40:00,14.18,14.18,14.18,14.18,3600.0,12.7553,12.7553,12.7553,12.7553,3600.0
2015-02-27 13:45:00,14.18,14.18,14.18,14.18,6400.0,12.7553,12.7553,12.7553,12.7553,6400.0
2015-02-27 13:50:00,14.18,14.19,14.18,14.19,7200.0,12.7553,12.7643,12.7553,12.7643,7200.0
2015-02-27 13:55:00,14.19,14.19,14.18,14.19,7600.0,12.7643,12.7643,12.7553,12.7643,7600.0
2015-02-27 14:00:00,14.19,14.2,14.19,14.2,11600.0,12.7643,12.7733,12.7643,12.7733,11600.0
2015-02-27 14:05:00,14.2,14.2,14.19,14.19,14000.0,12.7733,12.7733,12.7643,12.7643,14000.0
2015-02-27 14:10:00,14.19,14.19,14.18,14.18,10400.0,12.7643,12.7643,12.7553,12.7553,10400.0
2015-02-27 14:15:00,14.18,14.19,14.18,14.18,6800.0,12.7553,12.7643,12.7553,12.7553,6800.0
2015-02-27 14:20:00,14.18,14.18,14.18,14.18,12000.0,12.7553,12.7553,12.7553,12.7553,12000.0
2015-02-27 14:25:00,14.18,14.18,14.17,14.17,9600.0,12.7553,12.7553,12.7463,12.7463,9600.0
2015-02-27 14:30:00,14.18,14.18,14.17,14.18,14400.0,12.7553,12.7553,12.7463,12.7553,14400.0
2015-02-27 14:35:00,14.18,14.18,14.15,14.15,20400.0,12.7553,12.7553,12.7283,12.7283,20400.0
2015-02-27 14:40:00,14.16,14.17,14.15,14.15,21200.0,12.7373,12.7463,12.7283,12.7283,21200.0
2015-02-27 14:45:00,14.15,14.15,14.15,14.15,10400.0,12.7283,12.7283,12.7283,12.7283,10400.0
2015-02-27 14:50:00,14.15,14.15,14.15,14.15,12400.0,12.7283,12.7283,12.7283,12.7283,12400.0
2015-02-27 14:55:00,14.15,14.15,14.15,14.15,30800.0,12.7283,12.7283,12.7283,12.7283,30800.0
2015-02-27 15:00:00,14.15,14.15,14.14,14.14,18800.0,12.7283,12.7283,12.7193,12.7193,18800.0
2015-02-27 15:05:00,14.14,14.14,14.13,14.14,19600.0,12.7193,12.7193,12.7103,12.7193,19600.0
2015-02-27 15:10:00,14.14,14.14,14.13,14.13,14800.0,12.7193,12.7193,12.7103,12.7103,14800.0
2015-02-27 15:15:00,14.13,14.14,14.12,14.14,31200.0,12.7103,12.7193,12.7013,12.7193,31200.0
2015-02-27 15:20:00,14.14,14.16,14.13,14.16,28000.0,12.7193,12.7373,12.7103,12.7373,28000.0
2015-02-27 15:25:00,14.16,14.17,14.15,14.16,17200.0,12.7373,12.7463,12.7283,12.7373,17200.0
2015-02-27 15:30:00,14.16,14.16,14.15,14.15,38800.0,12.7373,12.7373,12.7283,12.7283,38800.0
2015-02-27 15:35:00,14.15,14.15,14.14,14.15,54000.0,12.7283,12.7283,12.7193,12.7283,54000.0
2015-02-27 15:40:00,14.15,14.15,14.13,14.14,52000.0,12.7283,12.7283,12.7103,12.7193,52000.0
2015-02-27 15:45:00,14.14,14.15,14.13,14.13,157200.0,12.7193,12.7283,12.7103,12.7103,157200.0
2015-02-27 15:50:00,14.13,14.14,14.12,14.12,102400.0,12.7103,12.7193,12.7013,12.7013,102400.0
2015-02-27 15:55:00,14.12,14.12,14.11,14.12,407200.0,12.7013,12.7013,12.6923,12.7013,407200.0
2015-03-02 09:30:00,14.12,14.15,14.08,14.14,161200.0,12.7013,12.7283,12.6654,12.7193,161200.0
2015-03-02 09:35:00,14.14,14.14,14.11,14.12,75200.0,12.7193,12.7193,12.6923,12.7013,75200.0
2015-03-02 09:40:00,14.12,14.15,14.12,14.13,39200.0,12.7013,12.7283,12.7013,12.7103,39200.0
2015-03-02 09:45:00,14.13,14.13,14.1,14.1,50800.0,12.7103,12.7103,12.6833,12.6833,50800.0
2015-03-02 09:50:00,14.12,14.13,14.11,14.12,124800.0,12.7013,12.7103,12.6923,12.7013,124800.0
2015-03-02 09:55:00,14.12,14.14,14.11,14.14,61600.0,12.7013,12.7193,12.6923,12.7193,61600.0
2015-03-02 10:00:00,14.14,14.19,14.14,14.18,72800.0,12.7193,12.7643,12.7193,12.7553,72800.0
2015-03-02 10:05:00,14.18,14.19,14.17,14.17,75200.0,12.7553,12.7643,12.7463,12.7463,75200.0
2015-03-02 10:10:00,14.17,14.19,14.16,14.18,144800.0,12.7463,12.7643,12.7373,12.7553,144800.0
2015-03-02 10:15:00,14.18,14.19,14.18,14.18,39600.0,12.7553,12.7643,12.7553,12.7553,39600.0
2015-03-02 10:20:00,14.18,14.18,14.18,14.18,37600.0,12.7553,12.7553,12.7553,12.7553,37600.0
2015-03-02 10:25:00,14.18,14.18,14.18,14.18,76800.0,12.7553,12.7553,12.7553,12.7553,76800.0
2015-03-02 10:30:00,14.18,14.19,14.18,14.18,42400.0,12.7553,12.7643,12.7553,12.7553,42400.0
2015-03-02 10:35:00,14.18,14.18,14.17,14.18,44000.0,12.7553,12.7553,12.7463,12.7553,44000.0
2015-03-02 10:40:00,14.18,14.18,14.17,14.18,31200.0,12.7553,12.7553,12.7463,12.7553,31200.0
2015-03-02 10:45:00,14.18,14.18,14.17,14.18,24000.0,12.7553,12.7553,12.7463,12.7553,24000.0
2015-03-02 10:50:00,14.18,14.19,14.18,14.18,61600.0,12.7553,12.7643,12.7553,12.7553,61600.0
2015-03-02 10:55:00,14.18,14.18,14.17,14.18,49600.0,12.7553,12.7553,12.7463,12.7553,49600.0
2015-03-02 11:00:00,14.18,14.18,14.17,14.18,47200.0,12.7553,12.7553,12.7463,12.7553,47200.0
2015-03-02 11:05:00,14.18,14.19,14.18,14.19,23600.0,12.7553,12.7643,12.7553,12.7643,23600.0
2015-03-02 11:10:00,14.19,14.2,14.19,14.19,27200.0,12.7643,12.7733,12.7643,12.7643,27200.0
2015-03-02 11:15:00,14.2,14.2,14.19,14.19,56800.0,12.7733,12.7733,12.7643,12.7643,56800.0
2015-03-02 11:20:00,14.19,14.19,14.17,14.18,84400.0,12.7643,12.7643,12.7463,12.7553,84400.0
2015-03-02 11:25:00,14.18,14.18,14.17,14.17,58400.0,12.7553,12.7553,12.7463,12.7463,58400.0
2015-03-02 11:30:00,14.17,14.18,14.17,14.18,66000.0,12.7463,12.7553,12.7463,12.7553,66000.0
2015-03-02 11:35:00,14.18,14.19,14.17,14.18,45600.0,12.7553,12.7643,12.7463,12.7553,45600.0
2015-03-02 11:40:00,14.18,14.19,14.18,14.18,26000.0,12.7553,12.7643,12.7553,12.7553,26000.0
2015-03-02 11:45:00,14.18,14.18,14.18,14.18,20000.0,12.7553,12.7553,12.7553,12.7553,20000.0
2015-03-02 11:50:00,14.18,14.19,14.18,14.19,20400.0,12.7553,12.7643,12.7553,12.7643,20400.0
2015-03-02 11:55:00,14.18,14.19,14.18,14.18,49600.0,12.7553,12.7643,12.7553,12.7553,49600.0
2015-03-02 12:00:00,14.18,14.18,14.17,14.17,27200.0,12.7553,12.7553,12.7463,12.7463,27200.0
2015-03-02 12:05:00,14.17,14.18,14.17,14.18,13200.0,12.7463,12.7553,12.7463,12.7553,13200.0
2015-03-02 12:10:00,14.18,14.18,14.16,14.16,34400.0,12.7553,12.7553,12.7373,12.7373,34400.0
2015-03-02 12:15:00,14.17,14.17,14.16,14.17,21200.0,12.7463,12.7463,12.7373,12.7463,21200.0
2015-03-02 12:20:00,14.17,14.17,14.16,14.17,13600.0,12.7463,12.7463,12.7373,12.7463,13600.0
2015-03-02 12:25:00,14.17,14.17,14.17,14.17,12800.0,12.7463,12.7463,12.7463,12.7463,12800.0
2015-03-02 12:30:00,14.17,14.18,14.17,14.18,66000.0,12.7463,12.7553,12.7463,12.7553,66000.0
2015-03-02 12:35:00,14.18,14.18,14.17,14.18,40800.0,12.7553,12.7553,12.7463,12.7553,40800.0
2015-03-02 12:40:00,14.18,14.18,14.17,14.17,87600.0,12.7553,12.7553,12.7463,12.7463,87600.0
2015-03-02 12:45:00,14.17,14.18,14.17,14.17,15600.0,12.7463,12.7553,12.7463,12.7463,15600.0
2015-03-02 12:50:00,14.17,14.18,14.17,14.17,31600.0,12.7463,12.7553,12.7463,12.7463,31600.0
2015-03-02 12:55:00,14.17,14.18,14.17,14.18,23200.0,12.7463,12.7553,12.7463,12.7553,23200.0
2015-03-02 13:00:00,14.18,14.18,14.18,14.18,34000.0,12.7553,12.7553,12.7553,12.7553,34000.0
2015-03-02 13:05:00,14.18,14.18,14.17,14.17,11200.0,12.7553,12.7553,12.7463,12.7463,11200.0
2015-03-02 13:10:00,14.17,14.18,14.17,14.17,28800.0,12.7463,12.7553,12.7463,12.7463,28800.0
2015-03-02 13:15:00,14.17,14.18,14.17,14.17,19600.0,12.7463,12.7553,12.7463,12.7463,19600.0
2015-03-02 13:20:00,14.18,14.18,14.16,14.16,40400.0,12.7553,12.7553,12.7373,12.7373,40400.0
2015-03-02 13:25:00,14.16,14.17,14.16,14.17,26000.0,12.7373,12.7463,12.7373,12.7463,26000.0
2015-03-02 13:30:00,14.17,14.18,14.17,14.17,41200.0,12.7463,12.7553,12.7463,12.7463,41200.0
2015-03-02 13:35:00,14.17,14.18,14.17,14.18,37600.0,12.7463,12.7553,12.7463,12.7553,37600.0
2015-03-02 13:40:00,14.17,14.18,14.17,14.17,58000.0,12.7463,12.7553,12.7463,12.7463,58000.0
2015-03-02 13:45:00,14.17,14.19,14.17,14.18,128800.0,12.7463,12.7643,12.7463,12.7553,128800.0
2015-03-02 13:50:00,14.18,14.2,14.18,14.2,50400.0,12.7553,12.7733,12.7553,12.7733,50400.0
2015-03-02 13:55:00,14.2,14.22,14.2,14.21,150800.0,12.7733,12.7913,12.7733,12.7823,150800.0
2015-03-02 14:00:00,14.21,14.23,14.21,14.22,37200.0,12.7823,12.8003,12.7823,12.7913,37200.0
2015-03-02 14:05:00,14.22,14.24,14.22,14.24,35600.0,12.7913,12.8093,12.7913,12.8093,35600.0
2015-03-02 14:10:00,14.24,14.24,14.22,14.22,84800.0,12.8093,12.8093,12.7913,12.7913,84800.0
2015-03-02 14:15:00,14.22,14.23,14.21,14.22,65200.0,12.7913,12.8003,12.7823,12.7913,65200.0
2015-03-02 14:20:00,14.22,14.22,14.22,14.22,21600.0,12.7913,12.7913,12.7913,12.7913,21600.0
2015-03-02 14:25:00,14.22,14.23,14.22,14.22,30000.0,12.7913,12.8003,12.7913,12.7913,30000.0
2015-03-02 14:30:00,14.22,14.24,14.22,14.24,44000.0,12.7913,12.8093,12.7913,12.8093,44000.0
2015-03-02 14:35:00,14.24,14.24,14.24,14.24,52000.0,12.8093,12.8093,12.8093,12.8093,52000.0
2015-03-02 14:40:00,14.24,14.24,14.23,14.24,42000.0,12.8093,12.8093,12.8003,12.8093,42000.0
2015-03-02 14:45:00,14.24,14.24,14.24,14.24,55600.0,12.8093,12.8093,12.8093,12.8093,55600.0
2015-03-02 14:50:00,14.24,14.24,14.24,14.24,11200.0,12.8093,12.8093,12.8093,12.8093,11200.0
2015-03-02 14:55:00,14.24,14.24,14.24,14.24,66400.0,12.8093,12.8093,12.8093,12.8093,66400.0
2015-03-02 15:00:00,14.24,14.24,14.24,14.24,46000.0,12.8093,12.8093,12.8093,12.8093,46000.0
2015-03-02 15:05:00,14.24,14.24,14.24,14.24,52400.0,12.8093,12.8093,12.8093,12.8093,52400.0
2015-03-02 15:10:00,14.24,14.25,14.24,14.24,42000.0,12.8093,12.8183,12.8093,12.8093,42000.0
2015-03-02 15:15:00,14.25,14.26,14.24,14.26,20400.0,12.8183,12.8273,12.8093,12.8273,20400.0
2015-03-02 15:20:00,14.26,14.26,14.26,14.26,36400.0,12.8273,12.8273,12.8273,12.8273,36400.0
2015-03-02 15:25:00,14.26,14.27,14.26,14.27,22000.0,12.8273,12.8363,12.8273,12.8363,22000.0
2015-03-02 15:30:00,14.27,14.27,14.26,14.27,28000.0,12.8363,12.8363,12.8273,12.8363,28000.0
2015-03-02 15:35:00,14.27,14.28,14.27,14.28,45200.0,12.8363,12.8453,12.8363,12.8453,45200.0
2015-03-02 15:40:00,14.28,14.29,14.28,14.29,65600.0,12.8453,12.8543,12.8453,12.8543,65600.0
2015-03-02 15:45:00,14.29,14.31,14.29,14.31,122800.0,12.8543,12.8722,12.8543,12.8722,122800.0
2015-03-02 15:50:00,14.31,14.31,14.3,14.31,117200.0,12.8722,12.8722,12.8633,12.8722,117200.0
2015-03-02 15:55:00,14.31,14.31,14.3,14.31,214000.0,12.8722,12.8722,12.8633,12.8722,214000.0
2015-03-03 09:30:00,14.26,14.26,14.23,14.24,67200.0,12.8273,12.8273,12.8003,12.8093,67200.0
2015-03-03 09:35:00,14.24,14.31,14.24,14.31,12000.0,12.8093,12.8722,12.8093,12.8722,12000.0
2015-03-03 09:40:00,14.28,14.31,14.27,14.27,48800.0,12.8453,12.8722,12.8363,12.8363,48800.0
2015-03-03 09:45:00,14.27,14.3,14.25,14.25,46400.0,12.8363,12.8633,12.8183,12.8183,46400.0
2015-03-03 09:50:00,14.24,14.26,14.22,14.24,88000.0,12.8093,12.8273,12.7913,12.8093,88000.0
2015-03-03 09:55:00,14.25,14.28,14.25,14.26,98400.0,12.8183,12.8453,12.8183,12.8273,98400.0
2015-03-03 10:00:00,14.26,14.27,14.25,14.26,20800.0,12.8273,12.8363,12.8183,12.8273,20800.0
2015-03-03 10:05:00,14.26,14.3,14.25,14.28,61200.0,12.8273,12.8633,12.8183,12.8453,61200.0
2015-03-03 10:10:00,14.28,14.3,14.27,14.28,22000.0,12.8453,12.8633,12.8363,12.8453,22000.0
2015-03-03 10:15:00,14.28,14.32,14.28,14.31,132800.0,12.8453,12.8812,12.8453,12.8722,132800.0
2015-03-03 10:20:00,14.31,14.34,14.31,14.32,64000.0,12.8722,12.8992,12.8722,12.8812,64000.0
2015-03-03 10:25:00,14.31,14.31,14.3,14.31,18000.0,12.8722,12.8722,12.8633,12.8722,18000.0
2015-03-03 10:30:00,14.31,14.31,14.3,14.31,31200.0,12.8722,12.8722,12.8633,12.8722,31200.0
2015-03-03 10:35:00,14.31,14.31,14.29,14.29,32400.0,12.8722,12.8722,12.8543,12.8543,32400.0
2015-03-03 10:40:00,14.29,14.31,14.29,14.3,48400.0,12.8543,12.8722,12.8543,12.8633,48400.0
2015-03-03 10:45:00,14.3,14.3,14.29,14.29,12000.0,12.8633,12.8633,12.8543,12.8543,12000.0
2015-03-03 10:50:00,14.29,14.3,14.28,14.29,16400.0,12.8543,12.8633,12.8453,12.8543,16400.0
2015-03-03 10:55:00,14.29,14.3,14.26,14.28,30000.0,12.8543,12.8633,12.8273,12.8453,30000.0
2015-03-03 11:00:00,14.28,14.28,14.27,14.27,13600.0,12.8453,12.8453,12.8363,12.8363,13600.0
2015-03-03 11:05:00,14.27,14.27,14.26,14.26,16400.0,12.8363,12.8363,12.8273,12.8273,16400.0
2015-03-03 11:10:00,14.26,14.26,14.25,14.26,10400.0,12.8273,12.8273,12.8183,12.8273,10400.0
2015-03-03 11:15:00,14.26,14.27,14.26,14.26,18800.0,12.8273,12.8363,12.8273,12.8273,18800.0
2015-03-03 11:20:00,14.26,14.26,14.25,14.25,13600.0,12.8273,12.8273,12.8183,12.8183,13600.0
2015-03-03 11:25:00,14.25,14.25,14.23,14.24,13600.0,12.8183,12.8183,12.8003,12.8093,13600.0
2015-03-03 11:30:00,14.24,14.24,14.19,14.2,46800.0,12.8093,12.8093,12.7643,12.7733,46800.0
2015-03-03 11:35:00,14.2,14.21,14.19,14.19,11200.0,12.7733,12.7823,12.7643,12.7643,11200.0
2015-03-03 11:40:00,14.2,14.2,14.19,14.19,46000.0,12.7733,12.7733,12.7643,12.7643,46000.0
2015-03-03 11:45:00,14.19,14.22,14.19,14.21,28000.0,12.7643,12.7913,12.7643,12.7823,28000.0
2015-03-03 11:50:00,14.21,14.23,14.21,14.23,19200.0,12.7823,12.8003,12.7823,12.8003,19200.0
2015-03-03 11:55:00,14.24,14.25,14.24,14.24,30000.0,12.8093,12.8183,12.8093,12.8093,30000.0
2015-03-03 12:00:00,14.24,14.25,14.24,14.24,46800.0,12.8093,12.8183,12.8093,12.8093,46800.0
2015-03-03 12:05:00,14.24,14.25,14.24,14.25,30400.0,12.8093,12.8183,12.8093,12.8183,30400.0
2015-03-03 12:10:00,14.25,14.27,14.25,14.25,117600.0,12.8183,12.8363,12.8183,12.8183,117600.0
2015-03-03 12:15:00,14.25,14.26,14.25,14.26,19200.0,12.8183,12.8273,12.8183,12.8273,19200.0
2015-03-03 12:20:00,14.25,14.26,14.24,14.25,39200.0,12.8183,12.8273,12.8093,12.8183,39200.0
2015-03-03 12:25:00,14.25,14.25,14.24,14.25,74800.0,12.8183,12.8183,12.8093,12.8183,74800.0
2015-03-03 12:30:00,14.25,14.26,14.24,14.26,40800.0,12.8183,12.8273,12.8093,12.8273,40800.0
2015-03-03 12:35:00,14.26,14.27,14.25,14.27,26800.0,12.8273,12.8363,12.8183,12.8363,26800.0
2015-03-03 12:40:00,14.27,14.27,14.25,14.25,17200.0,12.8363,12.8363,12.8183,12.8183,17200.0
2015-03-03 12:45:00,14.25,14.26,14.24,14.26,24400.0,12.8183,12.8273,12.8093,12.8273,24400.0
2015-03-03 12:50:00,14.26,14.28,14.26,14.28,15200.0,12.8273,12.8453,12.8273,12.8453,15200.0
2015-03-03 12:55:00,14.28,14.29,14.28,14.28,26800.0,12.8453,12.8543,12.8453,12.8453,26800.0
2015-03-03 13:00:00,14.28,14.3,14.28,14.29,34400.0,12.8453,12.8633,12.8453,12.8543,34400.0
2015-03-03 13:05:00,14.3,14.3,14.3,14.3,7600.0,12.8633,12.8633,12.8633,12.8633,7600.0
2015-03-03 13:10:00,14.29,14.29,14.29,14.29,23200.0,12.8543,12.8543,12.8543,12.8543,23200.0
2015-03-03 13:15:00,14.29,14.29,14.28,14.29,14800.0,12.8543,12.8543,12.8453,12.8543,14800.0
2015-03-03 13:20:00,14.29,14.29,14.28,14.28,24400.0,12.8543,12.8543,12.8453,12.8453,24400.0
2015-03-03 13:25:00,14.28,14.29,14.28,14.29,17600.0,12.8453,12.8543,12.8453,12.8543,17600.0
2015-03-03 13:30:00,14.29,14.3,14.29,14.3,42800.0,12.8543,12.8633,12.8543,12.8633,42800.0
2015-03-03 13:35:00,14.3,14.3,14.29,14.29,22800.0,12.8633,12.8633,12.8543,12.8543,22800.0
2015-03-03 13:40:00,14.28,14.29,14.28,14.29,12400.0,12.8453,12.8543,12.8453,12.8543,12400.0
2015-03-03 13:45:00,14.29,14.3,14.29,14.3,22800.0,12.8543,12.8633,12.8543,12.8633,22800.0
2015-03-03 13:50:00,14.3,14.3,14.3,14.3,21200.0,12.8633,12.8633,12.8633,12.8633,21200.0
2015-03-03 13:55:00,14.3,14.3,14.29,14.3,57600.0,12.8633,12.8633,12.8543,12.8633,57600.0
2015-03-03 14:00:00,14.3,14.31,14.3,14.3,24000.0,12.8633,12.8722,12.8633,12.8633,24000.0
2015-03-03 14:05:00,14.3,14.31,14.3,14.31,29200.0,12.8633,12.8722,12.8633,12.8722,29200.0
2015-03-03 14:10:00,14.31,14.33,14.31,14.33,40000.0,12.8722,12.8902,12.8722,12.8902,40000.0
2015-03-03 14:15:00,14.33,14.33,14.32,14.33,21600.0,12.8902,12.8902,12.8812,12.8902,21600.0
2015-03-03 14:20:00,14.33,14.33,14.33,14.33,12000.0,12.8902,12.8902,12.8902,12.8902,12000.0
2015-03-03 14:25:00,14.33,14.34,14.33,14.34,38400.0,12.8902,12.8992,12.8902,12.8992,38400.0
2015-03-03 14:30:00,14.34,14.34,14.33,14.33,38800.0,12.8992,12.8992,12.8902,12.8902,38800.0
2015-03-03 14:35:00,14.32,14.32,14.32,14.32,26800.0,12.8812,12.8812,12.8812,12.8812,26800.0
2015-03-03 14:40:00,14.32,14.33,14.3,14.31,35200.0,12.8812,12.8902,12.8633,12.8722,35200.0
2015-03-03 14:45:00,14.31,14.31,14.3,14.31,21200.0,12.8722,12.8722,12.8633,12.8722,21200.0
2015-03-03 14:50:00,14.31,14.33,14.31,14.33,28400.0,12.8722,12.8902,12.8722,12.8902,28400.0
2015-03-03 14:55:00,14.33,14.33,14.33,14.33,38000.0,12.8902,12.8902,12.8902,12.8902,38000.0
2015-03-03 15:00:00,14.33,14.33,14.32,14.33,56800.0,12.8902,12.8902,12.8812,12.8902,56800.0
2015-03-03 15:05:00,14.33,14.33,14.32,14.32,30400.0,12.8902,12.8902,12.8812,12.8812,30400.0
2015-03-03 15:10:00,14.32,14.32,14.31,14.31,37600.0,12.8812,12.8812,12.8722,12.8722,37600.0
2015-03-03 15:15:00,14.31,14.33,14.31,14.32,56000.0,12.8722,12.8902,12.8722,12.8812,56000.0
2015-03-03 15:20:00,14.32,14.33,14.32,14.33,21600.0,12.8812,12.8902,12.8812,12.8902,21600.0
2015-03-03 15:25:00,14.33,14.34,14.33,14.34,28400.0,12.8902,12.8992,12.8902,12.8992,28400.0
2015-03-03 15:30:00,14.34,14.34,14.33,14.33,58000.0,12.8992,12.8992,12.8902,12.8902,58000.0
2015-03-03 15:35:00,14.33,14.34,14.32,14.32,33200.0,12.8902,12.8992,12.8812,12.8812,33200.0
2015-03-03 15:40:00,14.32,14.32,14.31,14.31,30800.0,12.8812,12.8812,12.8722,12.8722,30800.0
2015-03-03 15:45:00,14.31,14.32,14.31,14.31,88000.0,12.8722,12.8812,12.8722,12.8722,88000.0
2015-03-03 15:50:00,14.32,14.32,14.32,14.32,71200.0,12.8812,12.8812,12.8812,12.8812,71200.0
2015-03-03 15:55:00,14.32,14.33,14.31,14.33,230800.0,12.8812,12.8902,12.8722,12.8902,230800.0
2015-03-04 09:30:00,14.29,14.33,14.29,14.33,50800.0,12.8543,12.8902,12.8543,12.8902,50800.0
2015-03-04 09:35:00,14.31,14.32,14.22,14.23,248800.0,12.8722,12.8812,12.7913,12.8003,248800.0
2015-03-04 09:40:00,14.23,14.26,14.23,14.24,60800.0,12.8003,12.8273,12.8003,12.8093,60800.0
2015-03-04 09:45:00,14.24,14.28,14.24,14.27,85600.0,12.8093,12.8453,12.8093,12.8363,85600.0
2015-03-04 09:50:00,14.27,14.27,14.25,14.27,52000.0,12.8363,12.8363,12.8183,12.8363,52000.0
2015-03-04 09:55:00,14.26,14.3,14.26,14.3,58800.0,12.8273,12.8633,12.8273,12.8633,58800.0
2015-03-04 10:00:00,14.3,14.31,14.28,14.31,150800.0,12.8633,12.8722,12.8453,12.8722,150800.0
2015-03-04 10:05:00,14.3,14.34,14.3,14.33,70400.0,12.8633,12.8992,12.8633,12.8902,70400.0
2015-03-04 10:10:00,14.32,14.34,14.3,14.33,136000.0,12.8812,12.8992,12.8633,12.8902,136000.0
2015-03-04 10:15:00,14.33,14.35,14.32,14.35,107600.0,12.8902,12.9082,12.8812,12.9082,107600.0
2015-03-04 10:20:00,14.35,14.36,14.34,14.35,58000.0,12.9082,12.9172,12.8992,12.9082,58000.0
2015-03-04 10:25:00,14.35,14.36,14.34,14.36,99600.0,12.9082,12.9172,12.8992,12.9172,99600.0
2015-03-04 10:30:00,14.36,14.4,14.36,14.4,80000.0,12.9172,12.9532,12.9172,12.9532,80000.0
2015-03-04 10:35:00,14.4,14.4,14.4,14.4,84000.0,12.9532,12.9532,12.9532,12.9532,84000.0
2015-03-04 10:40:00,14.4,14.4,14.38,14.4,44000.0,12.9532,12.9532,12.9352,12.9532,44000.0
2015-03-04 10:45:00,14.4,14.41,14.38,14.39,48000.0,12.9532,12.9622,12.9352,12.9442,48000.0
2015-03-04 10:50:00,14.39,14.39,14.37,14.37,38800.0,12.9442,12.9442,12.9262,12.9262,38800.0
2015-03-04 10:55:00,14.36,14.39,14.36,14.39,38400.0,12.9172,12.9442,12.9172,12.9442,38400.0
2015-03-04 11:00:00,14.39,14.41,14.39,14.4,34800.0,12.9442,12.9622,12.9442,12.9532,34800.0
2015-03-04 11:05:00,14.4,14.42,14.4,14.42,66000.0,12.9532,12.9712,12.9532,12.9712,66000.0
2015-03-04 11:10:00,14.42,14.44,14.42,14.44,52800.0,12.9712,12.9892,12.9712,12.9892,52800.0
2015-03-04 11:15:00,14.44,14.47,14.44,14.46,64400.0,12.9892,13.0162,12.9892,13.0072,64400.0
2015-03-04 11:20:00,14.46,14.47,14.45,14.46,48800.0,13.0072,13.0162,12.9982,13.0072,48800.0
2015-03-04 11:25:00,14.46,14.46,14.45,14.45,46800.0,13.0072,13.0072,12.9982,12.9982,46800.0
2015-03-04 11:30:00,14.46,14.48,14.45,14.48,92000.0,13.0072,13.0252,12.9982,13.0252,92000.0
2015-03-04 11:35:00,14.48,14.48,14.46,14.48,80800.0,13.0252,13.0252,13.0072,13.0252,80800.0
2015-03-04 11:40:00,14.48,14.49,14.47,14.49,66400.0,13.0252,13.0342,13.0162,13.0342,66400.0
2015-03-04 11:45:00,14.49,14.49,14.48,14.48,63600.0,13.0342,13.0342,13.0252,13.0252,63600.0
2015-03-04 11:50:00,14.48,14.48,14.45,14.46,57200.0,13.0252,13.0252,12.9982,13.0072,57200.0
2015-03-04 11:55:00,14.46,14.47,14.46,14.46,44400.0,13.0072,13.0162,13.0072,13.0072,44400.0
2015-03-04 12:00:00,14.47,14.47,14.45,14.45,18000.0,13.0162,13.0162,12.9982,12.9982,18000.0
2015-03-04 12:05:00,14.46,14.48,14.46,14.47,47200.0,13.0072,13.0252,13.0072,13.0162,47200.0
2015-03-04 12:10:00,14.47,14.53,14.47,14.53,114000.0,13.0162,13.0701,13.0162,13.0701,114000.0
2015-03-04 12:15:00,14.53,14.54,14.52,14.53,96000.0,13.0701,13.0791,13.0612,13.0701,96000.0
2015-03-04 12:20:00,14.52,14.53,14.51,14.51,22000.0,13.0612,13.0701,13.0522,13.0522,22000.0
2015-03-04 12:25:00,14.51,14.53,14.5,14.53,64000.0,13.0522,13.0701,13.0432,13.0701,64000.0
2015-03-04 12:30:00,14.53,14.54,14.52,14.52,76800.0,13.0701,13.0791,13.0612,13.0612,76800.0
2015-03-04 12:35:00,14.52,14.53,14.51,14.53,38000.0,13.0612,13.0701,13.0522,13.0701,38000.0
2015-03-04 12:40:00,14.53,14.54,14.53,14.54,45200.0,13.0701,13.0791,13.0701,13.0791,45200.0
2015-03-04 12:45:00,14.54,14.55,14.53,14.54,58800.0,13.0791,13.0881,13.0701,13.0791,58800.0
2015-03-04 12:50:00,14.54,14.54,14.53,14.53,42400.0,13.0791,13.0791,13.0701,13.0701,42400.0
2015-03-04 12:55:00,14.53,14.53,14.51,14.52,31600.0,13.0701,13.0701,13.0522,13.0612,31600.0
2015-03-04 13:00:00,14.52,14.52,14.51,14.51,24800.0,13.0612,13.0612,13.0522,13.0522,24800.0
2015-03-04 13:05:00,14.52,14.52,14.51,14.51,26000.0,13.0612,13.0612,13.0522,13.0522,26000.0
2015-03-04 13:10:00,14.51,14.53,14.51,14.53,60800.0,13.0522,13.0701,13.0522,13.0701,60800.0
2015-03-04 13:15:00,14.53,14.54,14.53,14.53,40000.0,13.0701,13.0791,13.0701,13.0701,40000.0
2015-03-04 13:20:00,14.53,14.55,14.53,14.55,53600.0,13.0701,13.0881,13.0701,13.0881,53600.0
2015-03-04 13:25:00,14.55,14.56,14.55,14.55,62000.0,13.0881,13.0971,13.0881,13.0881,62000.0
2015-03-04 13:30:00,14.55,14.56,14.55,14.55,87200.0,13.0881,13.0971,13.0881,13.0881,87200.0
2015-03-04 13:35:00,14.55,14.56,14.53,14.53,104000.0,13.0881,13.0971,13.0701,13.0701,104000.0
2015-03-04 13:40:00,14.53,14.54,14.52,14.52,27600.0,13.0701,13.0791,13.0612,13.0612,27600.0
2015-03-04 13:45:00,14.52,14.52,14.51,14.51,28000.0,13.0612,13.0612,13.0522,13.0522,28000.0
2015-03-04 13:50:00,14.51,14.55,14.51,14.53,146000.0,13.0522,13.0881,13.0522,13.0701,146000.0
2015-03-04 13:55:00,14.53,14.53,14.51,14.51,44000.0,13.0701,13.0701,13.0522,13.0522,44000.0
2015-03-04 14:00:00,14.51,14.52,14.5,14.5,43600.0,13.0522,13.0612,13.0432,13.0432,43600.0
2015-03-04 14:05:00,14.5,14.52,14.5,14.51,50400.0,13.0432,13.0612,13.0432,13.0522,50400.0
2015-03-04 14:10:00,14.51,14.52,14.5,14.5,64000.0,13.0522,13.0612,13.0432,13.0432,64000.0
2015-03-04 14:15:00,14.5,14.52,14.49,14.52,84400.0,13.0432,13.0612,13.0342,13.0612,84400.0
2015-03-04 14:20:00,14.52,14.52,14.51,14.51,40000.0,13.0612,13.0612,13.0522,13.0522,40000.0
2015-03-04 14:25:00,14.52,14.53,14.52,14.52,44800.0,13.0612,13.0701,13.0612,13.0612,44800.0
2015-03-04 14:30:00,14.52,14.53,14.52,14.53,51600.0,13.0612,13.0701,13.0612,13.0701,51600.0
2015-03-04 14:35:00,14.53,14.54,14.52,14.53,79600.0,13.0701,13.0791,13.0612,13.0701,79600.0
2015-03-04 14:40:00,14.53,14.55,14.52,14.54,86000.0,13.0701,13.0881,13.0612,13.0791,86000.0
2015-03-04 14:45:00,14.54,14.54,14.53,14.54,21200.0,13.0791,13.0791,13.0701,13.0791,21200.0
2015-03-04 14:50:00,14.53,14.54,14.53,14.53,44400.0,13.0701,13.0791,13.0701,13.0701,44400.0
2015-03-04 14:55:00,14.53,14.53,14.52,14.53,47200.0,13.0701,13.0701,13.0612,13.0701,47200.0
2015-03-04 15:00:00,14.53,14.53,14.51,14.51,54400.0,13.0701,13.0701,13.0522,13.0522,54400.0
2015-03-04 15:05:00,14.51,14.52,14.51,14.52,89600.0,13.0522,13.0612,13.0522,13.0612,89600.0
2015-03-04 15:10:00,14.52,14.54,14.52,14.54,66800.0,13.0612,13.0791,13.0612,13.0791,66800.0
2015-03-04 15:15:00,14.54,14.56,14.54,14.54,136800.0,13.0791,13.0971,13.0791,13.0791,136800.0
2015-03-04 15:20:00,14.54,14.55,14.54,14.55,82800.0,13.0791,13.0881,13.0791,13.0881,82800.0
2015-03-04 15:25:00,14.55,14.55,14.54,14.54,107200.0,13.0881,13.0881,13.0791,13.0791,107200.0
2015-03-04 15:30:00,14.54,14.57,14.54,14.56,129200.0,13.0791,13.1061,13.0791,13.0971,129200.0
2015-03-04 15:35:00,14.56,14.56,14.55,14.56,133600.0,13.0971,13.0971,13.0881,13.0971,133600.0
2015-03-04 15:40:00,14.56,14.58,14.55,14.57,149600.0,13.0971,13.1151,13.0881,13.1061,149600.0
2015-03-04 15:45:00,14.58,14.59,14.57,14.59,250800.0,13.1151,13.1241,13.1061,13.1241,250800.0
2015-03-04 15:50:00,14.59,14.6,14.58,14.59,216000.0,13.1241,13.1331,13.1151,13.1241,216000.0
2015-03-04 15:55:00,14.59,14.59,14.56,14.56,512400.0,13.1241,13.1241,13.0971,13.0971,512400.0
2015-03-05 09:30:00,14.62,14.62,14.56,14.56,73200.0,13.1511,13.1511,13.0971,13.0971,73200.0
2015-03-05 09:35:00,14.59,14.59,14.53,14.56,31200.0,13.1241,13.1241,13.0701,13.0971,31200.0
2015-03-05 09:40:00,14.56,14.6,14.55,14.58,77600.0,13.0971,13.1331,13.0881,13.1151,77600.0
2015-03-05 09:45:00,14.58,14.59,14.56,14.58,60800.0,13.1151,13.1241,13.0971,13.1151,60800.0
2015-03-05 09:50:00,14.59,14.6,14.58,14.58,29600.0,13.1241,13.1331,13.1151,13.1151,29600.0
2015-03-05 09:55:00,14.58,14.59,14.56,14.57,90000.0,13.1151,13.1241,13.0971,13.1061,90000.0
2015-03-05 10:00:00,14.57,14.57,14.55,14.55,35600.0,13.1061,13.1061,13.0881,13.0881,35600.0
2015-03-05 10:05:00,14.56,14.58,14.56,14.56,27200.0,13.0971,13.1151,13.0971,13.0971,27200.0
2015-03-05 10:10:00,14.56,14.57,14.55,14.55,65600.0,13.0971,13.1061,13.0881,13.0881,65600.0
2015-03-05 10:15:00,14.55,14.55,14.53,14.53,38800.0,13.0881,13.0881,13.0701,13.0701,38800.0
2015-03-05 10:20:00,14.53,14.55,14.53,14.55,35200.0,13.0701,13.0881,13.0701,13.0881,35200.0
2015-03-05 10:25:00,14.55,14.57,14.55,14.57,30800.0,13.0881,13.1061,13.0881,13.1061,30800.0
2015-03-05 10:30:00,14.57,14.58,14.56,14.57,51200.0,13.1061,13.1151,13.0971,13.1061,51200.0
2015-03-05 10:35:00,14.56,14.58,14.56,14.56,30800.0,13.0971,13.1151,13.0971,13.0971,30800.0
2015-03-05 10:40:00,14.56,14.58,14.56,14.58,38000.0,13.0971,13.1151,13.0971,13.1151,38000.0
2015-03-05 10:45:00,14.58,14.6,14.58,14.59,49200.0,13.1151,13.1331,13.1151,13.1241,49200.0
2015-03-05 10:50:00,14.59,14.6,14.58,14.58,19600.0,13.1241,13.1331,13.1151,13.1151,19600.0
2015-03-05 10:55:00,14.58,14.58,14.57,14.58,16800.0,13.1151,13.1151,13.1061,13.1151,16800.0
2015-03-05 11:00:00,14.58,14.58,14.56,14.57,14800.0,13.1151,13.1151,13.0971,13.1061,14800.0
2015-03-05 11:05:00,14.57,14.58,14.57,14.58,43200.0,13.1061,13.1151,13.1061,13.1151,43200.0
2015-03-05 11:10:00,14.58,14.59,14.57,14.58,40400.0,13.1151,13.1241,13.1061,13.1151,40400.0
2015-03-05 11:15:00,14.58,14.58,14.57,14.58,21200.0,13.1151,13.1151,13.1061,13.1151,21200.0
2015-03-05 11:20:00,14.58,14.59,14.58,14.59,18400.0,13.1151,13.1241,13.1151,13.1241,18400.0
2015-03-05 11:25:00,14.6,14.6,14.59,14.6,22800.0,13.1331,13.1331,13.1241,13.1331,22800.0
2015-03-05 11:30:00,14.6,14.62,14.6,14.62,38000.0,13.1331,13.1511,13.1331,13.1511,38000.0
2015-03-05 11:35:00,14.62,14.62,14.61,14.61,22000.0,13.1511,13.1511,13.1421,13.1421,22000.0
2015-03-05 11:40:00,14.62,14.64,14.62,14.64,50400.0,13.1511,13.1691,13.1511,13.1691,50400.0
2015-03-05 11:45:00,14.64,14.65,14.64,14.65,33200.0,13.1691,13.1781,13.1691,13.1781,33200.0
2015-03-05 11:50:00,14.65,14.66,14.65,14.65,22000.0,13.1781,13.1871,13.1781,13.1781,22000.0
2015-03-05 11:55:00,14.65,14.65,14.65,14.65,20000.0,13.1781,13.1781,13.1781,13.1781,20000.0
2015-03-05 12:00:00,14.65,14.65,14.63,14.65,42000.0,13.1781,13.1781,13.1601,13.1781,42000.0
2015-03-05 12:05:00,14.65,14.66,14.64,14.66,31600.0,13.1781,13.1871,13.1691,13.1871,31600.0
2015-03-05 12:10:00,14.66,14.67,14.66,14.66,65200.0,13.1871,13.1961,13.1871,13.1871,65200.0
2015-03-05 12:15:00,14.66,14.67,14.65,14.66,41200.0,13.1871,13.1961,13.1781,13.1871,41200.0
2015-03-05 12:20:00,14.66,14.67,14.65,14.67,43200.0,13.1871,13.1961,13.1781,13.1961,43200.0
2015-03-05 12:25:00,14.67,14.67,14.65,14.65,29600.0,13.1961,13.1961,13.1781,13.1781,29600.0
2015-03-05 12:30:00,14.65,14.66,14.65,14.66,17600.0,13.1781,13.1871,13.1781,13.1871,17600.0
2015-03-05 12:35:00,14.66,14.66,14.65,14.65,23600.0,13.1871,13.1871,13.1781,13.1781,23600.0
2015-03-05 12:40:00,14.65,14.65,14.63,14.63,16000.0,13.1781,13.1781,13.1601,13.1601,16000.0
2015-03-05 12:45:00,14.63,14.64,14.63,14.63,28000.0,13.1601,13.1691,13.1601,13.1601,28000.0
2015-03-05 12:50:00,14.64,14.64,14.63,14.63,25200.0,13.1691,13.1691,13.1601,13.1601,25200.0
2015-03-05 12:55:00,14.63,14.63,14.62,14.63,32800.0,13.1601,13.1601,13.1511,13.1601,32800.0
2015-03-05 13:00:00,14.63,14.63,14.63,14.63,16400.0,13.1601,13.1601,13.1601,13.1601,16400.0
2015-03-05 13:05:00,14.63,14.65,14.63,14.65,41600.0,13.1601,13.1781,13.1601,13.1781,41600.0
2015-03-05 13:10:00,14.65,14.66,14.65,14.66,32000.0,13.1781,13.1871,13.1781,13.1871,32000.0
2015-03-05 13:15:00,14.66,14.67,14.66,14.67,36400.0,13.1871,13.1961,13.1871,13.1961,36400.0
2015-03-05 13:20:00,14.67,14.69,14.66,14.69,124000.0,13.1961,13.2141,13.1871,13.2141,124000.0
2015-03-05 13:25:00,14.69,14.7,14.68,14.68,69200.0,13.2141,13.2231,13.2051,13.2051,69200.0
2015-03-05 13:30:00,14.68,14.7,14.68,14.69,59200.0,13.2051,13.2231,13.2051,13.2141,59200.0
2015-03-05 13:35:00,14.69,14.69,14.68,14.69,32400.0,13.2141,13.2141,13.2051,13.2141,32400.0
2015-03-05 13:40:00,14.7,14.7,14.69,14.69,22000.0,13.2231,13.2231,13.2141,13.2141,22000.0
2015-03-05 13:45:00,14.7,14.71,14.7,14.71,26400.0,13.2231,13.2321,13.2231,13.2321,26400.0
2015-03-05 13:50:00,14.71,14.71,14.7,14.7,50000.0,13.2321,13.2321,13.2231,13.2231,50000.0
2015-03-05 13:55:00,14.7,14.7,14.69,14.69,13600.0,13.2231,13.2231,13.2141,13.2141,13600.0
2015-03-05 14:00:00,14.69,14.7,14.68,14.69,59200.0,13.2141,13.2231,13.2051,13.2141,59200.0
2015-03-05 14:05:00,14.69,14.71,14.69,14.7,16400.0,13.2141,13.2321,13.2141,13.2231,16400.0
2015-03-05 14:10:00,14.7,14.72,14.7,14.72,69200.0,13.2231,13.2411,13.2231,13.2411,69200.0
2015-03-05 14:15:00,14.72,14.73,14.72,14.72,27600.0,13.2411,13.2501,13.2411,13.2411,27600.0
2015-03-05 14:20:00,14.72,14.72,14.71,14.71,14400.0,13.2411,13.2411,13.2321,13.2321,14400.0
2015-03-05 14:25:00,14.71,14.71,14.68,14.7,91600.0,13.2321,13.2321,13.2051,13.2231,91600.0
2015-03-05 14:30:00,14.7,14.7,14.7,14.7,15600.0,13.2231,13.2231,13.2231,13.2231,15600.0
2015-03-05 14:35:00,14.7,14.7,14.67,14.67,35200.0,13.2231,13.2231,13.1961,13.1961,35200.0
2015-03-05 14:40:00,14.68,14.68,14.66,14.67,36000.0,13.2051,13.2051,13.1871,13.1961,36000.0
2015-03-05 14:45:00,14.67,14.67,14.66,14.67,18400.0,13.1961,13.1961,13.1871,13.1961,18400.0
2015-03-05 14:50:00,14.67,14.7,14.66,14.7,34800.0,13.1961,13.2231,13.1871,13.2231,34800.0
2015-03-05 14:55:00,14.7,14.7,14.68,14.68,34000.0,13.2231,13.2231,13.2051,13.2051,34000.0
2015-03-05 15:00:00,14.69,14.69,14.66,14.67,40000.0,13.2141,13.2141,13.1871,13.1961,40000.0
2015-03-05 15:05:00,14.67,14.67,14.65,14.66,33600.0,13.1961,13.1961,13.1781,13.1871,33600.0
2015-03-05 15:10:00,14.67,14.68,14.67,14.68,28400.0,13.1961,13.2051,13.1961,13.2051,28400.0
2015-03-05 15:15:00,14.68,14.69,14.68,14.68,49600.0,13.2051,13.2141,13.2051,13.2051,49600.0
2015-03-05 15:20:00,14.68,14.69,14.68,14.68,44800.0,13.2051,13.2141,13.2051,13.2051,44800.0
2015-03-05 15:25:00,14.68,14.68,14.68,14.68,65600.0,13.2051,13.2051,13.2051,13.2051,65600.0
2015-03-05 15:30:00,14.68,14.69,14.66,14.67,119600.0,13.2051,13.2141,13.1871,13.1961,119600.0
2015-03-05 15:35:00,14.67,14.68,14.67,14.67,69600.0,13.1961,13.2051,13.1961,13.1961,69600.0
2015-03-05 15:40:00,14.67,14.68,14.66,14.66,91600.0,13.1961,13.2051,13.1871,13.1871,91600.0
2015-03-05 15:45:00,14.67,14.69,14.66,14.66,162400.0,13.1961,13.2141,13.1871,13.1871,162400.0
2015-03-05 15:50:00,14.66,14.68,14.65,14.68,86400.0,13.1871,13.2051,13.1781,13.2051,86400.0
2015-03-05 15:55:00,14.68,14.69,14.67,14.68,226800.0,13.2051,13.2141,13.1961,13.2051,226800.0
2015-03-06 09:30:00,14.6,14.64,14.56,14.6,84400.0,13.1331,13.1691,13.0971,13.1331,84400.0
2015-03-06 09:35:00,14.6,14.6,14.55,14.57,28000.0,13.1331,13.1331,13.0881,13.1061,28000.0
2015-03-06 09:40:00,14.57,14.59,14.55,14.55,58800.0,13.1061,13.1241,13.0881,13.0881,58800.0
2015-03-06 09:45:00,14.55,14.62,14.55,14.58,103200.0,13.0881,13.1511,13.0881,13.1151,103200.0
2015-03-06 09:50:00,14.58,14.67,14.58,14.67,106000.0,13.1151,13.1961,13.1151,13.1961,106000.0
2015-03-06 09:55:00,14.66,14.68,14.65,14.67,87200.0,13.1871,13.2051,13.1781,13.1961,87200.0
2015-03-06 10:00:00,14.67,14.67,14.63,14.63,70400.0,13.1961,13.1961,13.1601,13.1601,70400.0
2015-03-06 10:05:00,14.63,14.63,14.61,14.61,49600.0,13.1601,13.1601,13.1421,13.1421,49600.0
2015-03-06 10:10:00,14.6,14.61,14.57,14.57,56400.0,13.1331,13.1421,13.1061,13.1061,56400.0
2015-03-06 10:15:00,14.56,14.59,14.56,14.58,41600.0,13.0971,13.1241,13.0971,13.1151,41600.0
2015-03-06 10:20:00,14.58,14.61,14.58,14.61,39600.0,13.1151,13.1421,13.1151,13.1421,39600.0
2015-03-06 10:25:00,14.61,14.61,14.6,14.61,17200.0,13.1421,13.1421,13.1331,13.1421,17200.0
2015-03-06 10:30:00,14.61,14.62,14.6,14.62,33200.0,13.1421,13.1511,13.1331,13.1511,33200.0
2015-03-06 10:35:00,14.62,14.62,14.6,14.61,35600.0,13.1511,13.1511,13.1331,13.1421,35600.0
2015-03-06 10:40:00,14.61,14.61,14.6,14.61,18400.0,13.1421,13.1421,13.1331,13.1421,18400.0
2015-03-06 10:45:00,14.62,14.63,14.6,14.63,96400.0,13.1511,13.1601,13.1331,13.1601,96400.0
2015-03-06 10:50:00,14.63,14.63,14.59,14.6,34400.0,13.1601,13.1601,13.1241,13.1331,34400.0
2015-03-06 10:55:00,14.6,14.6,14.58,14.58,36400.0,13.1331,13.1331,13.1151,13.1151,36400.0
2015-03-06 11:00:00,14.58,14.6,14.58,14.58,35200.0,13.1151,13.1331,13.1151,13.1151,35200.0
2015-03-06 11:05:00,14.58,14.58,14.56,14.56,42800.0,13.1151,13.1151,13.0971,13.0971,42800.0
2015-03-06 11:10:00,14.56,14.56,14.54,14.55,31600.0,13.0971,13.0971,13.0791,13.0881,31600.0
2015-03-06 11:15:00,14.55,14.55,14.54,14.55,68800.0,13.0881,13.0881,13.0791,13.0881,68800.0
2015-03-06 11:20:00,14.55,14.56,14.55,14.56,21200.0,13.0881,13.0971,13.0881,13.0971,21200.0
2015-03-06 11:25:00,14.56,14.59,14.55,14.58,65600.0,13.0971,13.1241,13.0881,13.1151,65600.0
2015-03-06 11:30:00,14.58,14.58,14.55,14.55,36000.0,13.1151,13.1151,13.0881,13.0881,36000.0
2015-03-06 11:35:00,14.55,14.56,14.54,14.54,70800.0,13.0881,13.0971,13.0791,13.0791,70800.0
2015-03-06 11:40:00,14.54,14.55,14.53,14.53,48800.0,13.0791,13.0881,13.0701,13.0701,48800.0
2015-03-06 11:45:00,14.53,14.55,14.53,14.54,53600.0,13.0701,13.0881,13.0701,13.0791,53600.0
2015-03-06 11:50:00,14.54,14.55,14.54,14.55,28800.0,13.0791,13.0881,13.0791,13.0881,28800.0
2015-03-06 11:55:00,14.55,14.56,14.54,14.54,32400.0,13.0881,13.0971,13.0791,13.0791,32400.0
2015-03-06 12:00:00,14.54,14.55,14.54,14.55,44800.0,13.0791,13.0881,13.0791,13.0881,44800.0
2015-03-06 12:05:00,14.55,14.58,14.55,14.56,71600.0,13.0881,13.1151,13.0881,13.0971,71600.0
2015-03-06 12:10:00,14.56,14.57,14.56,14.56,30400.0,13.0971,13.1061,13.0971,13.0971,30400.0
2015-03-06 12:15:00,14.56,14.57,14.54,14.54,61600.0,13.0971,13.1061,13.0791,13.0791,61600.0
2015-03-06 12:20:00,14.54,14.54,14.52,14.53,45200.0,13.0791,13.0791,13.0612,13.0701,45200.0
2015-03-06 12:25:00,14.53,14.54,14.52,14.53,25600.0,13.0701,13.0791,13.0612,13.0701,25600.0
2015-03-06 12:30:00,14.53,14.53,14.52,14.53,52800.0,13.0701,13.0701,13.0612,13.0701,52800.0
2015-03-06 12:35:00,14.53,14.53,14.52,14.53,25600.0,13.0701,13.0701,13.0612,13.0701,25600.0
2015-03-06 12:40:00,14.53,14.53,14.52,14.52,23600.0,13.0701,13.0701,13.0612,13.0612,23600.0
2015-03-06 12:45:00,14.52,14.53,14.52,14.52,25600.0,13.0612,13.0701,13.0612,13.0612,25600.0
2015-03-06 12:50:00,14.52,14.52,14.5,14.5,43600.0,13.0612,13.0612,13.0432,13.0432,43600.0
2015-03-06 12:55:00,14.5,14.5,14.49,14.49,41600.0,13.0432,13.0432,13.0342,13.0342,41600.0
2015-03-06 13:00:00,14.5,14.51,14.48,14.49,30000.0,13.0432,13.0522,13.0252,13.0342,30000.0
2015-03-06 13:05:00,14.49,14.5,14.47,14.47,26800.0,13.0342,13.0432,13.0162,13.0162,26800.0
2015-03-06 13:10:00,14.47,14.49,14.47,14.49,22000.0,13.0162,13.0342,13.0162,13.0342,22000.0
2015-03-06 13:15:00,14.49,14.49,14.48,14.48,25600.0,13.0342,13.0342,13.0252,13.0252,25600.0
2015-03-06 13:20:00,14.48,14.49,14.47,14.47,38400.0,13.0252,13.0342,13.0162,13.0162,38400.0
2015-03-06 13:25:00,14.47,14.49,14.47,14.48,28400.0,13.0162,13.0342,13.0162,13.0252,28400.0
2015-03-06 13:30:00,14.48,14.48,14.46,14.46,36800.0,13.0252,13.0252,13.0072,13.0072,36800.0
2015-03-06 13:35:00,14.45,14.46,14.45,14.46,34000.0,12.9982,13.0072,12.9982,13.0072,34000.0
2015-03-06 13:40:00,14.46,14.47,14.45,14.46,37200.0,13.0072,13.0162,12.9982,13.0072,37200.0
2015-03-06 13:45:00,14.46,14.46,14.44,14.45,36400.0,13.0072,13.0072,12.9892,12.9982,36400.0
2015-03-06 13:50:00,14.45,14.45,14.43,14.43,86800.0,12.9982,12.9982,12.9802,12.9802,86800.0
2015-03-06 13:55:00,14.43,14.49,14.43,14.49,106800.0,12.9802,13.0342,12.9802,13.0342,106800.0
2015-03-06 14:00:00,14.49,14.52,14.49,14.51,33200.0,13.0342,13.0612,13.0342,13.0522,33200.0
2015-03-06 14:05:00,14.51,14.51,14.49,14.51,46800.0,13.0522,13.0522,13.0342,13.0522,46800.0
2015-03-06 14:10:00,14.51,14.51,14.49,14.49,22000.0,13.0522,13.0522,13.0342,13.0342,22000.0
2015-03-06 14:15:00,14.49,14.5,14.48,14.48,28800.0,13.0342,13.0432,13.0252,13.0252,28800.0
2015-03-06 14:20:00,14.47,14.48,14.45,14.45,41600.0,13.0162,13.0252,12.9982,12.9982,41600.0
2015-03-06 14:25:00,14.46,14.47,14.45,14.46,44400.0,13.0072,13.0162,12.9982,13.0072,44400.0
2015-03-06 14:30:00,14.46,14.47,14.46,14.47,29200.0,13.0072,13.0162,13.0072,13.0162,29200.0
2015-03-06 14:35:00,14.47,14.47,14.43,14.43,32400.0,13.0162,13.0162,12.9802,12.9802,32400.0
2015-03-06 14:40:00,14.43,14.43,14.42,14.42,30400.0,12.9802,12.9802,12.9712,12.9712,30400.0
2015-03-06 14:45:00,14.43,14.44,14.43,14.44,49200.0,12.9802,12.9892,12.9802,12.9892,49200.0
2015-03-06 14:50:00,14.43,14.45,14.42,14.44,42400.0,12.9802,12.9982,12.9712,12.9892,42400.0
2015-03-06 14:55:00,14.44,14.46,14.44,14.45,95600.0,12.9892,13.0072,12.9892,12.9982,95600.0
2015-03-06 15:00:00,14.44,14.47,14.44,14.47,60000.0,12.9892,13.0162,12.9892,13.0162,60000.0
2015-03-06 15:05:00,14.48,14.49,14.47,14.47,35200.0,13.0252,13.0342,13.0162,13.0162,35200.0
2015-03-06 15:10:00,14.48,14.49,14.47,14.49,140400.0,13.0252,13.0342,13.0162,13.0342,140400.0
2015-03-06 15:15:00,14.49,14.49,14.47,14.49,28000.0,13.0342,13.0342,13.0162,13.0342,28000.0
2015-03-06 15:20:00,14.49,14.5,14.47,14.5,46800.0,13.0342,13.0432,13.0162,13.0432,46800.0
2015-03-06 15:25:00,14.5,14.5,14.47,14.47,42800.0,13.0432,13.0432,13.0162,13.0162,42800.0
2015-03-06 15:30:00,14.46,14.48,14.44,14.45,70400.0,13.0072,13.0252,12.9892,12.9982,70400.0
2015-03-06 15:35:00,14.45,14.45,14.43,14.44,112000.0,12.9982,12.9982,12.9802,12.9892,112000.0
2015-03-06 15:40:00,14.44,14.44,14.41,14.42,52800.0,12.9892,12.9892,12.9622,12.9712,52800.0
2015-03-06 15:45:00,14.42,14.44,14.41,14.43,154400.0,12.9712,12.9892,12.9622,12.9802,154400.0
2015-03-06 15:50:00,14.43,14.44,14.42,14.43,102000.0,12.9802,12.9892,12.9712,12.9802,102000.0
2015-03-06 15:55:00,14.43,14.45,14.43,14.44,205600.0,12.9802,12.9982,12.9802,12.9892,205600.0
2015-03-09 09:30:00,14.4,14.44,14.4,14.42,54400.0,12.9813,13.0173,12.9813,12.9993,54400.0
2015-03-09 09:35:00,14.44,14.46,14.41,14.41,3600.0,13.0173,13.0354,12.9903,12.9903,3600.0
2015-03-09 09:40:00,14.42,14.43,14.4,14.4,51600.0,12.9993,13.0083,12.9813,12.9813,51600.0
2015-03-09 09:45:00,14.41,14.41,14.37,14.39,34000.0,12.9903,12.9903,12.9542,12.9722,34000.0
2015-03-09 09:50:00,14.39,14.4,14.38,14.39,43200.0,12.9722,12.9813,12.9632,12.9722,43200.0
2015-03-09 09:55:00,14.4,14.41,14.38,14.39,89200.0,12.9813,12.9903,12.9632,12.9722,89200.0
2015-03-09 10:00:00,14.39,14.4,14.38,14.39,40000.0,12.9722,12.9813,12.9632,12.9722,40000.0
2015-03-09 10:05:00,14.39,14.4,14.38,14.39,46000.0,12.9722,12.9813,12.9632,12.9722,46000.0
2015-03-09 10:10:00,14.38,14.39,14.37,14.38,42800.0,12.9632,12.9722,12.9542,12.9632,42800.0
2015-03-09 10:15:00,14.37,14.38,14.35,14.37,83600.0,12.9542,12.9632,12.9362,12.9542,83600.0
2015-03-09 10:20:00,14.37,14.38,14.36,14.37,25200.0,12.9542,12.9632,12.9452,12.9542,25200.0
2015-03-09 10:25:00,14.36,14.37,14.36,14.37,49200.0,12.9452,12.9542,12.9452,12.9542,49200.0
2015-03-09 10:30:00,14.37,14.39,14.37,14.38,66000.0,12.9542,12.9722,12.9542,12.9632,66000.0
2015-03-09 10:35:00,14.38,14.39,14.38,14.38,36000.0,12.9632,12.9722,12.9632,12.9632,36000.0
2015-03-09 10:40:00,14.38,14.4,14.38,14.39,28000.0,12.9632,12.9813,12.9632,12.9722,28000.0
2015-03-09 10:45:00,14.39,14.4,14.39,14.4,30000.0,12.9722,12.9813,12.9722,12.9813,30000.0
2015-03-09 10:50:00,14.4,14.41,14.4,14.41,40400.0,12.9813,12.9903,12.9813,12.9903,40400.0
2015-03-09 10:55:00,14.41,14.41,14.4,14.4,30800.0,12.9903,12.9903,12.9813,12.9813,30800.0
2015-03-09 11:00:00,14.4,14.41,14.39,14.39,38000.0,12.9813,12.9903,12.9722,12.9722,38000.0
2015-03-09 11:05:00,14.39,14.4,14.39,14.4,35600.0,12.9722,12.9813,12.9722,12.9813,35600.0
2015-03-09 11:10:00,14.4,14.41,14.4,14.4,36800.0,12.9813,12.9903,12.9813,12.9813,36800.0
2015-03-09 11:15:00,14.4,14.42,14.4,14.41,40400.0,12.9813,12.9993,12.9813,12.9903,40400.0
2015-03-09 11:20:00,14.4,14.4,14.4,14.4,17600.0,12.9813,12.9813,12.9813,12.9813,17600.0
2015-03-09 11:25:00,14.4,14.42,14.4,14.42,37600.0,12.9813,12.9993,12.9813,12.9993,37600.0
2015-03-09 11:30:00,14.42,14.42,14.42,14.42,15200.0,12.9993,12.9993,12.9993,12.9993,15200.0
2015-03-09 11:35:00,14.42,14.42,14.41,14.41,24400.0,12.9993,12.9993,12.9903,12.9903,24400.0
2015-03-09 11:40:00,14.42,14.44,14.42,14.44,26000.0,12.9993,13.0173,12.9993,13.0173,26000.0
2015-03-09 11:45:00,14.43,14.43,14.43,14.43,14400.0,13.0083,13.0083,13.0083,13.0083,14400.0
2015-03-09 11:50:00,14.43,14.43,14.42,14.43,28000.0,13.0083,13.0083,12.9993,13.0083,28000.0
2015-03-09 11:55:00,14.43,14.44,14.43,14.43,36000.0,13.0083,13.0173,13.0083,13.0083,36000.0
2015-03-09 12:00:00,14.43,14.43,14.42,14.42,12400.0,13.0083,13.0083,12.9993,12.9993,12400.0
2015-03-09 12:05:00,14.42,14.42,14.4,14.4,16800.0,12.9993,12.9993,12.9813,12.9813,16800.0
2015-03-09 12:10:00,14.4,14.4,14.4,14.4,12000.0,12.9813,12.9813,12.9813,12.9813,12000.0
2015-03-09 12:15:00,14.4,14.4,14.39,14.39,12000.0,12.9813,12.9813,12.9722,12.9722,12000.0
2015-03-09 12:20:00,14.39,14.39,14.38,14.38,26800.0,12.9722,12.9722,12.9632,12.9632,26800.0
2015-03-09 12:25:00,14.39,14.4,14.38,14.4,121600.0,12.9722,12.9813,12.9632,12.9813,121600.0
2015-03-09 12:30:00,14.4,14.4,14.39,14.4,46800.0,12.9813,12.9813,12.9722,12.9813,46800.0
2015-03-09 12:35:00,14.4,14.41,14.4,14.4,24800.0,12.9813,12.9903,12.9813,12.9813,24800.0
2015-03-09 12:40:00,14.4,14.41,14.4,14.41,20800.0,12.9813,12.9903,12.9813,12.9903,20800.0
2015-03-09 12:45:00,14.41,14.41,14.4,14.41,34400.0,12.9903,12.9903,12.9813,12.9903,34400.0
2015-03-09 12:50:00,14.41,14.42,14.4,14.42,29200.0,12.9903,12.9993,12.9813,12.9993,29200.0
2015-03-09 12:55:00,14.42,14.44,14.42,14.43,40000.0,12.9993,13.0173,12.9993,13.0083,40000.0
2015-03-09 13:00:00,14.43,14.43,14.42,14.42,18000.0,13.0083,13.0083,12.9993,12.9993,18000.0
2015-03-09 13:05:00,14.42,14.42,14.41,14.41,30000.0,12.9993,12.9993,12.9903,12.9903,30000.0
2015-03-09 13:10:00,14.42,14.43,14.42,14.42,22400.0,12.9993,13.0083,12.9993,12.9993,22400.0
2015-03-09 13:15:00,14.42,14.43,14.41,14.42,42400.0,12.9993,13.0083,12.9903,12.9993,42400.0
2015-03-09 13:20:00,14.42,14.42,14.41,14.42,26400.0,12.9993,12.9993,12.9903,12.9993,26400.0
2015-03-09 13:25:00,14.42,14.42,14.41,14.42,34000.0,12.9993,12.9993,12.9903,12.9993,34000.0
2015-03-09 13:30:00,14.42,14.43,14.42,14.42,22000.0,12.9993,13.0083,12.9993,12.9993,22000.0
2015-03-09 13:35:00,14.42,14.43,14.42,14.43,31600.0,12.9993,13.0083,12.9993,13.0083,31600.0
2015-03-09 13:40:00,14.43,14.45,14.43,14.45,19200.0,13.0083,13.0263,13.0083,13.0263,19200.0
2015-03-09 13:45:00,14.45,14.45,14.44,14.44,17600.0,13.0263,13.0263,13.0173,13.0173,17600.0
2015-03-09 13:50:00,14.44,14.45,14.44,14.44,13200.0,13.0173,13.0263,13.0173,13.0173,13200.0
2015-03-09 13:55:00,14.44,14.45,14.44,14.44,19600.0,13.0173,13.0263,13.0173,13.0173,19600.0
2015-03-09 14:00:00,14.45,14.45,14.43,14.44,24800.0,13.0263,13.0263,13.0083,13.0173,24800.0
2015-03-09 14:05:00,14.43,14.44,14.43,14.44,13200.0,13.0083,13.0173,13.0083,13.0173,13200.0
2015-03-09 14:10:00,14.44,14.44,14.42,14.43,44800.0,13.0173,13.0173,12.9993,13.0083,44800.0
2015-03-09 14:15:00,14.43,14.44,14.42,14.44,28400.0,13.0083,13.0173,12.9993,13.0173,28400.0
2015-03-09 14:20:00,14.44,14.44,14.43,14.44,29600.0,13.0173,13.0173,13.0083,13.0173,29600.0
2015-03-09 14:25:00,14.44,14.44,14.43,14.44,18800.0,13.0173,13.0173,13.0083,13.0173,18800.0
2015-03-09 14:30:00,14.44,14.44,14.43,14.44,40800.0,13.0173,13.0173,13.0083,13.0173,40800.0
2015-03-09 14:35:00,14.44,14.44,14.44,14.44,24800.0,13.0173,13.0173,13.0173,13.0173,24800.0
2015-03-09 14:40:00,14.44,14.44,14.43,14.44,30800.0,13.0173,13.0173,13.0083,13.0173,30800.0
2015-03-09 14:45:00,14.44,14.45,14.44,14.45,32000.0,13.0173,13.0263,13.0173,13.0263,32000.0
2015-03-09 14:50:00,14.45,14.46,14.45,14.45,23600.0,13.0263,13.0354,13.0263,13.0263,23600.0
2015-03-09 14:55:00,14.45,14.45,14.44,14.45,34000.0,13.0263,13.0263,13.0173,13.0263,34000.0
2015-03-09 15:00:00,14.45,14.45,14.44,14.44,78400.0,13.0263,13.0263,13.0173,13.0173,78400.0
2015-03-09 15:05:00,14.44,14.44,14.44,14.44,12000.0,13.0173,13.0173,13.0173,13.0173,12000.0
2015-03-09 15:10:00,14.44,14.45,14.44,14.45,56400.0,13.0173,13.0263,13.0173,13.0263,56400.0
2015-03-09 15:15:00,14.45,14.45,14.43,14.44,99200.0,13.0263,13.0263,13.0083,13.0173,99200.0
2015-03-09 15:20:00,14.44,14.44,14.43,14.43,64000.0,13.0173,13.0173,13.0083,13.0083,64000.0
2015-03-09 15:25:00,14.43,14.45,14.43,14.45,50000.0,13.0083,13.0263,13.0083,13.0263,50000.0
2015-03-09 15:30:00,14.45,14.46,14.45,14.46,49600.0,13.0263,13.0354,13.0263,13.0354,49600.0
2015-03-09 15:35:00,14.45,14.45,14.44,14.45,48800.0,13.0263,13.0263,13.0173,13.0263,48800.0
2015-03-09 15:40:00,14.45,14.45,14.44,14.44,43600.0,13.0263,13.0263,13.0173,13.0173,43600.0
2015-03-09 15:45:00,14.44,14.45,14.43,14.45,168800.0,13.0173,13.0263,13.0083,13.0263,168800.0
2015-03-09 15:50:00,14.45,14.45,14.42,14.43,85600.0,13.0263,13.0263,12.9993,13.0083,85600.0
2015-03-09 15:55:00,14.43,14.44,14.41,14.43,409200.0,13.0083,13.0173,12.9903,13.0083,409200.0
2015-03-10 09:30:00,14.3,14.34,14.29,14.32,46400.0,12.8911,12.9272,12.8821,12.9091,46400.0
2015-03-10 09:35:00,14.33,14.36,14.31,14.32,18800.0,12.9182,12.9452,12.9001,12.9091,18800.0
2015-03-10 09:40:00,14.31,14.34,14.3,14.31,15600.0,12.9001,12.9272,12.8911,12.9001,15600.0
2015-03-10 09:45:00,14.29,14.33,14.29,14.33,34400.0,12.8821,12.9182,12.8821,12.9182,34400.0
2015-03-10 09:50:00,14.31,14.33,14.3,14.32,19200.0,12.9001,12.9182,12.8911,12.9091,19200.0
2015-03-10 09:55:00,14.32,14.35,14.32,14.35,36800.0,12.9091,12.9362,12.9091,12.9362,36800.0
2015-03-10 10:00:00,14.36,14.36,14.32,14.33,23600.0,12.9452,12.9452,12.9091,12.9182,23600.0
2015-03-10 10:05:00,14.33,14.34,14.32,14.34,46400.0,12.9182,12.9272,12.9091,12.9272,46400.0
2015-03-10 10:10:00,14.34,14.35,14.32,14.32,171600.0,12.9272,12.9362,12.9091,12.9091,171600.0
2015-03-10 10:15:00,14.32,14.33,14.3,14.33,34000.0,12.9091,12.9182,12.8911,12.9182,34000.0
2015-03-10 10:20:00,14.34,14.34,14.31,14.31,32800.0,12.9272,12.9272,12.9001,12.9001,32800.0
2015-03-10 10:25:00,14.31,14.34,14.31,14.34,80000.0,12.9001,12.9272,12.9001,12.9272,80000.0
2015-03-10 10:30:00,14.34,14.35,14.33,14.33,28400.0,12.9272,12.9362,12.9182,12.9182,28400.0
2015-03-10 10:35:00,14.33,14.34,14.31,14.34,63200.0,12.9182,12.9272,12.9001,12.9272,63200.0
2015-03-10 10:40:00,14.34,14.35,14.33,14.35,36400.0,12.9272,12.9362,12.9182,12.9362,36400.0
2015-03-10 10:45:00,14.35,14.37,14.35,14.36,31600.0,12.9362,12.9542,12.9362,12.9452,31600.0
2015-03-10 10:50:00,14.36,14.37,14.36,14.37,143600.0,12.9452,12.9542,12.9452,12.9542,143600.0
2015-03-10 10:55:00,14.37,14.38,14.37,14.37,40000.0,12.9542,12.9632,12.9542,12.9542,40000.0
2015-03-10 11:00:00,14.37,14.37,14.36,14.36,101200.0,12.9542,12.9542,12.9452,12.9452,101200.0
2015-03-10 11:05:00,14.36,14.38,14.36,14.38,34400.0,12.9452,12.9632,12.9452,12.9632,34400.0
2015-03-10 11:10:00,14.38,14.41,14.38,14.4,46800.0,12.9632,12.9903,12.9632,12.9813,46800.0
2015-03-10 11:15:00,14.41,14.42,14.4,14.42,69600.0,12.9903,12.9993,12.9813,12.9993,69600.0
2015-03-10 11:20:00,14.42,14.43,14.42,14.43,36000.0,12.9993,13.0083,12.9993,13.0083,36000.0
2015-03-10 11:25:00,14.43,14.44,14.42,14.43,89200.0,13.0083,13.0173,12.9993,13.0083,89200.0
2015-03-10 11:30:00,14.43,14.43,14.43,14.43,34800.0,13.0083,13.0083,13.0083,13.0083,34800.0
2015-03-10 11:35:00,14.43,14.43,14.41,14.41,34000.0,13.0083,13.0083,12.9903,12.9903,34000.0
2015-03-10 11:40:00,14.42,14.42,14.4,14.4,16000.0,12.9993,12.9993,12.9813,12.9813,16000.0
2015-03-10 11:45:00,14.4,14.4,14.38,14.39,73200.0,12.9813,12.9813,12.9632,12.9722,73200.0
2015-03-10 11:50:00,14.38,14.4,14.38,14.38,44400.0,12.9632,12.9813,12.9632,12.9632,44400.0
2015-03-10 11:55:00,14.38,14.38,14.35,14.36,29600.0,12.9632,12.9632,12.9362,12.9452,29600.0
2015-03-10 12:00:00,14.36,14.36,14.35,14.36,31200.0,12.9452,12.9452,12.9362,12.9452,31200.0
2015-03-10 12:05:00,14.36,14.36,14.35,14.36,23200.0,12.9452,12.9452,12.9362,12.9452,23200.0
2015-03-10 12:10:00,14.36,14.38,14.36,14.38,29600.0,12.9452,12.9632,12.9452,12.9632,29600.0
2015-03-10 12:15:00,14.38,14.38,14.37,14.38,18400.0,12.9632,12.9632,12.9542,12.9632,18400.0
2015-03-10 12:20:00,14.37,14.37,14.35,14.35,29600.0,12.9542,12.9542,12.9362,12.9362,29600.0
2015-03-10 12:25:00,14.35,14.38,14.35,14.37,25600.0,12.9362,12.9632,12.9362,12.9542,25600.0
2015-03-10 12:30:00,14.37,14.37,14.36,14.36,18000.0,12.9542,12.9542,12.9452,12.9452,18000.0
2015-03-10 12:35:00,14.36,14.37,14.36,14.37,18000.0,12.9452,12.9542,12.9452,12.9542,18000.0
2015-03-10 12:40:00,14.37,14.38,14.37,14.38,17600.0,12.9542,12.9632,12.9542,12.9632,17600.0
2015-03-10 12:45:00,14.38,14.38,14.37,14.38,36400.0,12.9632,12.9632,12.9542,12.9632,36400.0
2015-03-10 12:50:00,14.37,14.38,14.37,14.38,26800.0,12.9542,12.9632,12.9542,12.9632,26800.0
2015-03-10 12:55:00,14.38,14.38,14.38,14.38,46000.0,12.9632,12.9632,12.9632,12.9632,46000.0
2015-03-10 13:00:00,14.38,14.38,14.37,14.37,11200.0,12.9632,12.9632,12.9542,12.9542,11200.0
2015-03-10 13:05:00,14.37,14.37,14.35,14.35,6800.0,12.9542,12.9542,12.9362,12.9362,6800.0
2015-03-10 13:10:00,14.35,14.36,14.35,14.35,18400.0,12.9362,12.9452,12.9362,12.9362,18400.0
2015-03-10 13:15:00,14.35,14.36,14.35,14.36,8400.0,12.9362,12.9452,12.9362,12.9452,8400.0
2015-03-10 13:20:00,14.36,14.39,14.36,14.38,30000.0,12.9452,12.9722,12.9452,12.9632,30000.0
2015-03-10 13:25:00,14.38,14.38,14.37,14.37,3600.0,12.9632,12.9632,12.9542,12.9542,3600.0
2015-03-10 13:30:00,14.37,14.37,14.36,14.37,7600.0,12.9542,12.9542,12.9452,12.9542,7600.0
2015-03-10 13:35:00,14.36,14.37,14.36,14.36,17200.0,12.9452,12.9542,12.9452,12.9452,17200.0
2015-03-10 13:40:00,14.36,14.37,14.36,14.37,11600.0,12.9452,12.9542,12.9452,12.9542,11600.0
2015-03-10 13:45:00,14.37,14.38,14.37,14.37,60800.0,12.9542,12.9632,12.9542,12.9542,60800.0
2015-03-10 13:50:00,14.37,14.37,14.37,14.37,4400.0,12.9542,12.9542,12.9542,12.9542,4400.0
2015-03-10 13:55:00,14.37,14.37,14.36,14.36,12000.0,12.9542,12.9542,12.9452,12.9452,12000.0
2015-03-10 14:00:00,14.36,14.37,14.36,14.37,18000.0,12.9452,12.9542,12.9452,12.9542,18000.0
2015-03-10 14:05:00,14.36,14.38,14.36,14.37,12000.0,12.9452,12.9632,12.9452,12.9542,12000.0
2015-03-10 14:10:00,14.37,14.37,14.34,14.35,40000.0,12.9542,12.9542,12.9272,12.9362,40000.0
2015-03-10 14:15:00,14.35,14.36,14.34,14.35,24800.0,12.9362,12.9452,12.9272,12.9362,24800.0
2015-03-10 14:20:00,14.35,14.35,14.34,14.35,44400.0,12.9362,12.9362,12.9272,12.9362,44400.0
2015-03-10 14:25:00,14.35,14.35,14.34,14.34,61200.0,12.9362,12.9362,12.9272,12.9272,61200.0
2015-03-10 14:30:00,14.34,14.35,14.34,14.34,22000.0,12.9272,12.9362,12.9272,12.9272,22000.0
2015-03-10 14:35:00,14.34,14.35,14.34,14.35,36000.0,12.9272,12.9362,12.9272,12.9362,36000.0
2015-03-10 14:40:00,14.35,14.36,14.35,14.36,27600.0,12.9362,12.9452,12.9362,12.9452,27600.0
2015-03-10 14:45:00,14.35,14.37,14.35,14.36,40000.0,12.9362,12.9542,12.9362,12.9452,40000.0
2015-03-10 14:50:00,14.36,14.37,14.35,14.36,40000.0,12.9452,12.9542,12.9362,12.9452,40000.0
2015-03-10 14:55:00,14.35,14.36,14.34,14.35,22800.0,12.9362,12.9452,12.9272,12.9362,22800.0
2015-03-10 15:00:00,14.35,14.36,14.34,14.35,42400.0,12.9362,12.9452,12.9272,12.9362,42400.0
2015-03-10 15:05:00,14.35,14.36,14.35,14.35,75600.0,12.9362,12.9452,12.9362,12.9362,75600.0
2015-03-10 15:10:00,14.36,14.36,14.35,14.36,44000.0,12.9452,12.9452,12.9362,12.9452,44000.0
2015-03-10 15:15:00,14.36,14.37,14.35,14.37,28400.0,12.9452,12.9542,12.9362,12.9542,28400.0
2015-03-10 15:20:00,14.37,14.38,14.37,14.37,18400.0,12.9542,12.9632,12.9542,12.9542,18400.0
2015-03-10 15:25:00,14.37,14.37,14.35,14.36,95600.0,12.9542,12.9542,12.9362,12.9452,95600.0
2015-03-10 15:30:00,14.36,14.36,14.34,14.35,50400.0,12.9452,12.9452,12.9272,12.9362,50400.0
2015-03-10 15:35:00,14.35,14.37,14.34,14.36,91200.0,12.9362,12.9542,12.9272,12.9452,91200.0
2015-03-10 15:40:00,14.36,14.37,14.36,14.37,158000.0,12.9452,12.9542,12.9452,12.9542,158000.0
2015-03-10 15:45:00,14.37,14.38,14.36,14.37,159200.0,12.9542,12.9632,12.9452,12.9542,159200.0
2015-03-10 15:50:00,14.36,14.36,14.34,14.34,74400.0,12.9452,12.9452,12.9272,12.9272,74400.0
2015-03-10 15:55:00,14.34,14.34,14.31,14.32,370000.0,12.9272,12.9272,12.9001,12.9091,370000.0
2015-03-11 09:30:00,14.34,14.34,14.3,14.31,35200.0,12.9272,12.9272,12.8911,12.9001,35200.0
2015-03-11 09:35:00,14.31,14.32,14.29,14.3,12400.0,12.9001,12.9091,12.8821,12.8911,12400.0
2015-03-11 09:40:00,14.31,14.35,14.31,14.34,30400.0,12.9001,12.9362,12.9001,12.9272,30400.0
2015-03-11 09:45:00,14.34,14.35,14.34,14.34,31200.0,12.9272,12.9362,12.9272,12.9272,31200.0
2015-03-11 09:50:00,14.32,14.35,14.32,14.32,42800.0,12.9091,12.9362,12.9091,12.9091,42800.0
2015-03-11 09:55:00,14.32,14.34,14.32,14.34,35200.0,12.9091,12.9272,12.9091,12.9272,35200.0
2015-03-11 10:00:00,14.34,14.35,14.33,14.34,36400.0,12.9272,12.9362,12.9182,12.9272,36400.0
2015-03-11 10:05:00,14.34,14.36,14.34,14.36,37600.0,12.9272,12.9452,12.9272,12.9452,37600.0
2015-03-11 10:10:00,14.36,14.37,14.35,14.36,38400.0,12.9452,12.9542,12.9362,12.9452,38400.0
2015-03-11 10:15:00,14.36,14.36,14.33,14.33,20400.0,12.9452,12.9452,12.9182,12.9182,20400.0
2015-03-11 10:20:00,14.34,14.35,14.33,14.35,26400.0,12.9272,12.9362,12.9182,12.9362,26400.0
2015-03-11 10:25:00,14.35,14.36,14.34,14.36,21200.0,12.9362,12.9452,12.9272,12.9452,21200.0
2015-03-11 10:30:00,14.36,14.36,14.32,14.33,16400.0,12.9452,12.9452,12.9091,12.9182,16400.0
2015-03-11 10:35:00,14.33,14.33,14.31,14.32,28800.0,12.9182,12.9182,12.9001,12.9091,28800.0
2015-03-11 10:40:00,14.32,14.32,14.3,14.3,30400.0,12.9091,12.9091,12.8911,12.8911,30400.0
2015-03-11 10:45:00,14.3,14.3,14.28,14.28,38400.0,12.8911,12.8911,12.8731,12.8731,38400.0
2015-03-11 10:50:00,14.29,14.3,14.28,14.3,24800.0,12.8821,12.8911,12.8731,12.8911,24800.0
2015-03-11 10:55:00,14.3,14.32,14.3,14.31,48400.0,12.8911,12.9091,12.8911,12.9001,48400.0
2015-03-11 11:00:00,14.31,14.33,14.31,14.32,20000.0,12.9001,12.9182,12.9001,12.9091,20000.0
2015-03-11 11:05:00,14.32,14.33,14.31,14.33,28400.0,12.9091,12.9182,12.9001,12.9182,28400.0
2015-03-11 11:10:00,14.33,14.35,14.33,14.35,32400.0,12.9182,12.9362,12.9182,12.9362,32400.0
2015-03-11 11:15:00,14.34,14.36,14.34,14.36,34800.0,12.9272,12.9452,12.9272,12.9452,34800.0
2015-03-11 11:20:00,14.36,14.36,14.35,14.35,25600.0,12.9452,12.9452,12.9362,12.9362,25600.0
2015-03-11 11:25:00,14.34,14.36,14.34,14.36,67600.0,12.9272,12.9452,12.9272,12.9452,67600.0
2015-03-11 11:30:00,14.36,14.36,14.35,14.36,12400.0,12.9452,12.9452,12.9362,12.9452,12400.0
2015-03-11 11:35:00,14.35,14.35,14.34,14.34,12800.0,12.9362,12.9362,12.9272,12.9272,12800.0
2015-03-11 11:40:00,14.34,14.34,14.34,14.34,20400.0,12.9272,12.9272,12.9272,12.9272,20400.0
2015-03-11 11:45:00,14.34,14.36,14.34,14.35,14800.0,12.9272,12.9452,12.9272,12.9362,14800.0
2015-03-11 11:50:00,14.35,14.36,14.34,14.36,16000.0,12.9362,12.9452,12.9272,12.9452,16000.0
2015-03-11 11:55:00,14.36,14.36,14.36,14.36,32000.0,12.9452,12.9452,12.9452,12.9452,32000.0
2015-03-11 12:00:00,14.35,14.36,14.35,14.35,11600.0,12.9362,12.9452,12.9362,12.9362,11600.0
2015-03-11 12:05:00,14.35,14.35,14.34,14.34,21200.0,12.9362,12.9362,12.9272,12.9272,21200.0
2015-03-11 12:10:00,14.34,14.36,14.34,14.36,32000.0,12.9272,12.9452,12.9272,12.9452,32000.0
2015-03-11 12:15:00,14.36,14.37,14.35,14.36,33200.0,12.9452,12.9542,12.9362,12.9452,33200.0
2015-03-11 12:20:00,14.36,14.36,14.34,14.34,23200.0,12.9452,12.9452,12.9272,12.9272,23200.0
2015-03-11 12:25:00,14.34,14.36,14.34,14.36,34800.0,12.9272,12.9452,12.9272,12.9452,34800.0
2015-03-11 12:30:00,14.35,14.35,14.34,14.35,8000.0,12.9362,12.9362,12.9272,12.9362,8000.0
2015-03-11 12:35:00,14.35,14.37,14.35,14.36,10400.0,12.9362,12.9542,12.9362,12.9452,10400.0
2015-03-11 12:40:00,14.36,14.37,14.36,14.37,24000.0,12.9452,12.9542,12.9452,12.9542,24000.0
2015-03-11 12:45:00,14.37,14.37,14.35,14.37,30800.0,12.9542,12.9542,12.9362,12.9542,30800.0
2015-03-11 12:50:00,14.37,14.38,14.36,14.37,28400.0,12.9542,12.9632,12.9452,12.9542,28400.0
2015-03-11 12:55:00,14.37,14.37,14.36,14.36,37600.0,12.9542,12.9542,12.9452,12.9452,37600.0
2015-03-11 13:00:00,14.36,14.37,14.35,14.36,28400.0,12.9452,12.9542,12.9362,12.9452,28400.0
2015-03-11 13:05:00,14.36,14.36,14.35,14.35,30400.0,12.9452,12.9452,12.9362,12.9362,30400.0
2015-03-11 13:10:00,14.35,14.35,14.34,14.35,25600.0,12.9362,12.9362,12.9272,12.9362,25600.0
2015-03-11 13:15:00,14.35,14.36,14.34,14.34,24000.0,12.9362,12.9452,12.9272,12.9272,24000.0
2015-03-11 13:20:00,14.35,14.35,14.34,14.35,39600.0,12.9362,12.9362,12.9272,12.9362,39600.0
2015-03-11 13:25:00,14.35,14.36,14.34,14.36,29600.0,12.9362,12.9452,12.9272,12.9452,29600.0
2015-03-11 13:30:00,14.35,14.36,14.33,14.33,8000.0,12.9362,12.9452,12.9182,12.9182,8000.0
2015-03-11 13:35:00,14.33,14.34,14.33,14.34,10800.0,12.9182,12.9272,12.9182,12.9272,10800.0
2015-03-11 13:40:00,14.34,14.34,14.33,14.34,44000.0,12.9272,12.9272,12.9182,12.9272,44000.0
2015-03-11 13:45:00,14.33,14.34,14.31,14.31,41600.0,12.9182,12.9272,12.9001,12.9001,41600.0
2015-03-11 13:50:00,14.31,14.31,14.3,14.31,18400.0,12.9001,12.9001,12.8911,12.9001,18400.0
2015-03-11 13:55:00,14.31,14.32,14.31,14.32,4400.0,12.9001,12.9091,12.9001,12.9091,4400.0
2015-03-11 14:00:00,14.32,14.33,14.32,14.33,28000.0,12.9091,12.9182,12.9091,12.9182,28000.0
2015-03-11 14:05:00,14.33,14.34,14.33,14.33,18400.0,12.9182,12.9272,12.9182,12.9182,18400.0
2015-03-11 14:10:00,14.34,14.34,14.33,14.33,19600.0,12.9272,12.9272,12.9182,12.9182,19600.0
2015-03-11 14:15:00,14.34,14.36,14.34,14.35,16000.0,12.9272,12.9452,12.9272,12.9362,16000.0
2015-03-11 14:20:00,14.35,14.35,14.34,14.34,7200.0,12.9362,12.9362,12.9272,12.9272,7200.0
2015-03-11 14:25:00,14.35,14.35,14.34,14.34,15200.0,12.9362,12.9362,12.9272,12.9272,15200.0
2015-03-11 14:30:00,14.34,14.35,14.33,14.33,19600.0,12.9272,12.9362,12.9182,12.9182,19600.0
2015-03-11 14:35:00,14.33,14.35,14.33,14.35,21600.0,12.9182,12.9362,12.9182,12.9362,21600.0
2015-03-11 14:40:00,14.35,14.35,14.34,14.35,25200.0,12.9362,12.9362,12.9272,12.9362,25200.0
2015-03-11 14:45:00,14.35,14.37,14.35,14.36,32000.0,12.9362,12.9542,12.9362,12.9452,32000.0
2015-03-11 14:50:00,14.36,14.36,14.35,14.36,20400.0,12.9452,12.9452,12.9362,12.9452,20400.0
2015-03-11 14:55:00,14.36,14.37,14.36,14.37,13600.0,12.9452,12.9542,12.9452,12.9542,13600.0
2015-03-11 15:00:00,14.37,14.38,14.36,14.38,50400.0,12.9542,12.9632,12.9452,12.9632,50400.0
2015-03-11 15:05:00,14.37,14.37,14.36,14.36,33200.0,12.9542,12.9542,12.9452,12.9452,33200.0
2015-03-11 15:10:00,14.36,14.37,14.35,14.35,37200.0,12.9452,12.9542,12.9362,12.9362,37200.0
2015-03-11 15:15:00,14.35,14.35,14.34,14.35,44400.0,12.9362,12.9362,12.9272,12.9362,44400.0
2015-03-11 15:20:00,14.36,14.36,14.35,14.35,40000.0,12.9452,12.9452,12.9362,12.9362,40000.0
2015-03-11 15:25:00,14.35,14.36,14.34,14.34,62800.0,12.9362,12.9452,12.9272,12.9272,62800.0
2015-03-11 15:30:00,14.34,14.34,14.32,14.32,47200.0,12.9272,12.9272,12.9091,12.9091,47200.0
2015-03-11 15:35:00,14.32,14.33,14.32,14.33,70000.0,12.9091,12.9182,12.9091,12.9182,70000.0
2015-03-11 15:40:00,14.33,14.35,14.33,14.35,69600.0,12.9182,12.9362,12.9182,12.9362,69600.0
2015-03-11 15:45:00,14.35,14.35,14.32,14.33,76400.0,12.9362,12.9362,12.9091,12.9182,76400.0
2015-03-11 15:50:00,14.33,14.34,14.32,14.34,44400.0,12.9182,12.9272,12.9091,12.9272,44400.0
2015-03-11 15:55:00,14.33,14.35,14.32,14.33,171600.0,12.9182,12.9362,12.9091,12.9182,171600.0
2015-03-12 09:30:00,14.34,14.4,14.33,14.38,43600.0,12.9272,12.9813,12.9182,12.9632,43600.0
2015-03-12 09:35:00,14.38,14.43,14.38,14.4,23600.0,12.9632,13.0083,12.9632,12.9813,23600.0
2015-03-12 09:40:00,14.4,14.42,14.38,14.42,36800.0,12.9813,12.9993,12.9632,12.9993,36800.0
2015-03-12 09:45:00,14.43,14.44,14.4,14.44,35200.0,13.0083,13.0173,12.9813,13.0173,35200.0
2015-03-12 09:50:00,14.44,14.44,14.4,14.42,26800.0,13.0173,13.0173,12.9813,12.9993,26800.0
2015-03-12 09:55:00,14.42,14.42,14.4,14.4,18400.0,12.9993,12.9993,12.9813,12.9813,18400.0
2015-03-12 10:00:00,14.4,14.42,14.39,14.41,41600.0,12.9813,12.9993,12.9722,12.9903,41600.0
2015-03-12 10:05:00,14.41,14.42,14.4,14.41,41200.0,12.9903,12.9993,12.9813,12.9903,41200.0
2015-03-12 10:10:00,14.41,14.41,14.4,14.41,24400.0,12.9903,12.9903,12.9813,12.9903,24400.0
2015-03-12 10:15:00,14.4,14.42,14.4,14.4,15200.0,12.9813,12.9993,12.9813,12.9813,15200.0
2015-03-12 10:20:00,14.41,14.43,14.41,14.43,31600.0,12.9903,13.0083,12.9903,13.0083,31600.0
2015-03-12 10:25:00,14.43,14.44,14.43,14.44,20800.0,13.0083,13.0173,13.0083,13.0173,20800.0
2015-03-12 10:30:00,14.44,14.45,14.44,14.44,7200.0,13.0173,13.0263,13.0173,13.0173,7200.0
2015-03-12 10:35:00,14.45,14.45,14.44,14.44,8800.0,13.0263,13.0263,13.0173,13.0173,8800.0
2015-03-12 10:40:00,14.44,14.44,14.42,14.43,59200.0,13.0173,13.0173,12.9993,13.0083,59200.0
2015-03-12 10:45:00,14.43,14.43,14.42,14.43,15600.0,13.0083,13.0083,12.9993,13.0083,15600.0
2015-03-12 10:50:00,14.43,14.44,14.43,14.44,16800.0,13.0083,13.0173,13.0083,13.0173,16800.0
2015-03-12 10:55:00,14.45,14.46,14.44,14.46,8800.0,13.0263,13.0354,13.0173,13.0354,8800.0
2015-03-12 11:00:00,14.46,14.46,14.44,14.46,36400.0,13.0354,13.0354,13.0173,13.0354,36400.0
2015-03-12 11:05:00,14.46,14.47,14.46,14.47,15200.0,13.0354,13.0444,13.0354,13.0444,15200.0
2015-03-12 11:10:00,14.47,14.49,14.47,14.49,18800.0,13.0444,13.0624,13.0444,13.0624,18800.0
2015-03-12 11:15:00,14.49,14.5,14.49,14.49,10800.0,13.0624,13.0714,13.0624,13.0624,10800.0
2015-03-12 11:20:00,14.5,14.51,14.49,14.51,48800.0,13.0714,13.0804,13.0624,13.0804,48800.0
2015-03-12 11:25:00,14.5,14.51,14.5,14.51,17200.0,13.0714,13.0804,13.0714,13.0804,17200.0
2015-03-12 11:30:00,14.51,14.52,14.51,14.51,66000.0,13.0804,13.0894,13.0804,13.0804,66000.0
2015-03-12 11:35:00,14.51,14.52,14.5,14.51,39600.0,13.0804,13.0894,13.0714,13.0804,39600.0
2015-03-12 11:40:00,14.52,14.52,14.51,14.52,14400.0,13.0894,13.0894,13.0804,13.0894,14400.0
2015-03-12 11:45:00,14.52,14.52,14.52,14.52,43600.0,13.0894,13.0894,13.0894,13.0894,43600.0
2015-03-12 11:50:00,14.52,14.52,14.52,14.52,28400.0,13.0894,13.0894,13.0894,13.0894,28400.0
2015-03-12 11:55:00,14.52,14.52,14.51,14.51,64000.0,13.0894,13.0894,13.0804,13.0804,64000.0
2015-03-12 12:00:00,14.51,14.52,14.51,14.51,10000.0,13.0804,13.0894,13.0804,13.0804,10000.0
2015-03-12 12:05:00,14.51,14.51,14.5,14.5,6000.0,13.0804,13.0804,13.0714,13.0714,6000.0
2015-03-12 12:10:00,14.49,14.5,14.49,14.49,9200.0,13.0624,13.0714,13.0624,13.0624,9200.0
2015-03-12 12:15:00,14.49,14.49,14.49,14.49,11200.0,13.0624,13.0624,13.0624,13.0624,11200.0
2015-03-12 12:20:00,14.49,14.49,14.48,14.48,7200.0,13.0624,13.0624,13.0534,13.0534,7200.0
2015-03-12 12:25:00,14.48,14.49,14.48,14.49,9600.0,13.0534,13.0624,13.0534,13.0624,9600.0
2015-03-12 12:30:00,14.49,14.51,14.48,14.51,41600.0,13.0624,13.0804,13.0534,13.0804,41600.0
2015-03-12 12:35:00,14.51,14.51,14.49,14.5,25200.0,13.0804,13.0804,13.0624,13.0714,25200.0
2015-03-12 12:40:00,14.49,14.49,14.49,14.49,53600.0,13.0624,13.0624,13.0624,13.0624,53600.0
2015-03-12 12:45:00,14.49,14.5,14.47,14.48,42800.0,13.0624,13.0714,13.0444,13.0534,42800.0
2015-03-12 12:50:00,14.48,14.49,14.48,14.49,10400.0,13.0534,13.0624,13.0534,13.0624,10400.0
2015-03-12 12:55:00,14.49,14.49,14.49,14.49,10000.0,13.0624,13.0624,13.0624,13.0624,10000.0
2015-03-12 13:00:00,14.49,14.49,14.48,14.48,22800.0,13.0624,13.0624,13.0534,13.0534,22800.0
2015-03-12 13:05:00,14.48,14.5,14.48,14.49,43200.0,13.0534,13.0714,13.0534,13.0624,43200.0
2015-03-12 13:10:00,14.49,14.5,14.48,14.48,43200.0,13.0624,13.0714,13.0534,13.0534,43200.0
2015-03-12 13:15:00,14.49,14.49,14.48,14.49,12400.0,13.0624,13.0624,13.0534,13.0624,12400.0
2015-03-12 13:20:00,14.49,14.49,14.47,14.47,43600.0,13.0624,13.0624,13.0444,13.0444,43600.0
2015-03-12 13:25:00,14.47,14.47,14.47,14.47,4400.0,13.0444,13.0444,13.0444,13.0444,4400.0
2015-03-12 13:30:00,14.47,14.47,14.46,14.47,4400.0,13.0444,13.0444,13.0354,13.0444,4400.0
2015-03-12 13:35:00,14.48,14.49,14.47,14.49,11200.0,13.0534,13.0624,13.0444,13.0624,11200.0
2015-03-12 13:40:00,14.49,14.49,14.49,14.49,8800.0,13.0624,13.0624,13.0624,13.0624,8800.0
2015-03-12 13:45:00,14.49,14.51,14.49,14.5,20000.0,13.0624,13.0804,13.0624,13.0714,20000.0
2015-03-12 13:50:00,14.51,14.52,14.51,14.51,12400.0,13.0804,13.0894,13.0804,13.0804,12400.0
2015-03-12 13:55:00,14.51,14.52,14.51,14.51,15200.0,13.0804,13.0894,13.0804,13.0804,15200.0
2015-03-12 14:00:00,14.51,14.51,14.49,14.51,26000.0,13.0804,13.0804,13.0624,13.0804,26000.0
2015-03-12 14:05:00,14.51,14.52,14.5,14.5,20400.0,13.0804,13.0894,13.0714,13.0714,20400.0
2015-03-12 14:10:00,14.51,14.51,14.51,14.51,22400.0,13.0804,13.0804,13.0804,13.0804,22400.0
2015-03-12 14:15:00,14.51,14.52,14.51,14.51,10400.0,13.0804,13.0894,13.0804,13.0804,10400.0
2015-03-12 14:20:00,14.51,14.51,14.49,14.49,11200.0,13.0804,13.0804,13.0624,13.0624,11200.0
2015-03-12 14:25:00,14.49,14.5,14.49,14.49,10800.0,13.0624,13.0714,13.0624,13.0624,10800.0
2015-03-12 14:30:00,14.5,14.5,14.49,14.49,10400.0,13.0714,13.0714,13.0624,13.0624,10400.0
2015-03-12 14:35:00,14.49,14.5,14.49,14.5,18400.0,13.0624,13.0714,13.0624,13.0714,18400.0
2015-03-12 14:40:00,14.5,14.5,14.49,14.5,16800.0,13.0714,13.0714,13.0624,13.0714,16800.0
2015-03-12 14:45:00,14.5,14.51,14.5,14.51,8400.0,13.0714,13.0804,13.0714,13.0804,8400.0
2015-03-12 14:50:00,14.51,14.52,14.51,14.51,24000.0,13.0804,13.0894,13.0804,13.0804,24000.0
2015-03-12 14:55:00,14.51,14.52,14.51,14.52,14800.0,13.0804,13.0894,13.0804,13.0894,14800.0
2015-03-12 15:00:00,14.52,14.53,14.52,14.53,22000.0,13.0894,13.0985,13.0894,13.0985,22000.0
2015-03-12 15:05:00,14.53,14.54,14.53,14.53,16000.0,13.0985,13.1075,13.0985,13.0985,16000.0
2015-03-12 15:10:00,14.53,14.55,14.53,14.53,56000.0,13.0985,13.1165,13.0985,13.0985,56000.0
2015-03-12 15:15:00,14.53,14.54,14.52,14.54,28400.0,13.0985,13.1075,13.0894,13.1075,28400.0
2015-03-12 15:20:00,14.54,14.55,14.54,14.55,22800.0,13.1075,13.1165,13.1075,13.1165,22800.0
2015-03-12 15:25:00,14.54,14.55,14.54,14.54,13600.0,13.1075,13.1165,13.1075,13.1075,13600.0
2015-03-12 15:30:00,14.54,14.56,14.54,14.55,54400.0,13.1075,13.1255,13.1075,13.1165,54400.0
2015-03-12 15:35:00,14.55,14.56,14.55,14.56,36400.0,13.1165,13.1255,13.1165,13.1255,36400.0
2015-03-12 15:40:00,14.56,14.57,14.56,14.57,52800.0,13.1255,13.1345,13.1255,13.1345,52800.0
2015-03-12 15:45:00,14.57,14.58,14.57,14.58,88000.0,13.1345,13.1435,13.1345,13.1435,88000.0
2015-03-12 15:50:00,14.58,14.58,14.57,14.58,97600.0,13.1435,13.1435,13.1345,13.1435,97600.0
2015-03-12 15:55:00,14.58,14.58,14.57,14.57,148000.0,13.1435,13.1435,13.1345,13.1345,148000.0
2015-03-13 09:30:00,14.58,14.59,14.55,14.56,60000.0,13.1435,13.1525,13.1165,13.1255,60000.0
2015-03-13 09:35:00,14.58,14.61,14.56,14.61,25600.0,13.1435,13.1706,13.1255,13.1706,25600.0
2015-03-13 09:40:00,14.61,14.61,14.56,14.6,21200.0,13.1706,13.1706,13.1255,13.1616,21200.0
2015-03-13 09:45:00,14.59,14.63,14.59,14.61,32400.0,13.1525,13.1886,13.1525,13.1706,32400.0
2015-03-13 09:50:00,14.61,14.61,14.58,14.59,25200.0,13.1706,13.1706,13.1435,13.1525,25200.0
2015-03-13 09:55:00,14.58,14.59,14.58,14.58,30400.0,13.1435,13.1525,13.1435,13.1435,30400.0
2015-03-13 10:00:00,14.58,14.61,14.58,14.59,69200.0,13.1435,13.1706,13.1435,13.1525,69200.0
2015-03-13 10:05:00,14.58,14.59,14.57,14.58,32400.0,13.1435,13.1525,13.1345,13.1435,32400.0
2015-03-13 10:10:00,14.58,14.58,14.56,14.58,32400.0,13.1435,13.1435,13.1255,13.1435,32400.0
2015-03-13 10:15:00,14.58,14.61,14.58,14.6,34800.0,13.1435,13.1706,13.1435,13.1616,34800.0
2015-03-13 10:20:00,14.6,14.61,14.59,14.6,27200.0,13.1616,13.1706,13.1525,13.1616,27200.0
2015-03-13 10:25:00,14.6,14.6,14.56,14.58,34000.0,13.1616,13.1616,13.1255,13.1435,34000.0
2015-03-13 10:30:00,14.57,14.58,14.56,14.57,16000.0,13.1345,13.1435,13.1255,13.1345,16000.0
2015-03-13 10:35:00,14.56,14.57,14.55,14.56,66400.0,13.1255,13.1345,13.1165,13.1255,66400.0
2015-03-13 10:40:00,14.56,14.58,14.55,14.56,21600.0,13.1255,13.1435,13.1165,13.1255,21600.0
2015-03-13 10:45:00,14.56,14.56,14.55,14.55,24400.0,13.1255,13.1255,13.1165,13.1165,24400.0
2015-03-13 10:50:00,14.55,14.55,14.51,14.51,21200.0,13.1165,13.1165,13.0804,13.0804,21200.0
2015-03-13 10:55:00,14.52,14.52,14.48,14.48,64400.0,13.0894,13.0894,13.0534,13.0534,64400.0
2015-03-13 11:00:00,14.48,14.49,14.46,14.46,27600.0,13.0534,13.0624,13.0354,13.0354,27600.0
2015-03-13 11:05:00,14.46,14.46,14.44,14.44,25200.0,13.0354,13.0354,13.0173,13.0173,25200.0
2015-03-13 11:10:00,14.44,14.45,14.43,14.45,16800.0,13.0173,13.0263,13.0083,13.0263,16800.0
2015-03-13 11:15:00,14.44,14.45,14.43,14.43,25600.0,13.0173,13.0263,13.0083,13.0083,25600.0
2015-03-13 11:20:00,14.44,14.45,14.43,14.45,32400.0,13.0173,13.0263,13.0083,13.0263,32400.0
2015-03-13 11:25:00,14.45,14.45,14.42,14.42,16800.0,13.0263,13.0263,12.9993,12.9993,16800.0
2015-03-13 11:30:00,14.43,14.44,14.42,14.42,32000.0,13.0083,13.0173,12.9993,12.9993,32000.0
2015-03-13 11:35:00,14.43,14.43,14.42,14.43,18400.0,13.0083,13.0083,12.9993,13.0083,18400.0
2015-03-13 11:40:00,14.43,14.44,14.43,14.43,11200.0,13.0083,13.0173,13.0083,13.0083,11200.0
2015-03-13 11:45:00,14.43,14.43,14.41,14.41,18000.0,13.0083,13.0083,12.9903,12.9903,18000.0
2015-03-13 11:50:00,14.42,14.44,14.42,14.44,18400.0,12.9993,13.0173,12.9993,13.0173,18400.0
2015-03-13 11:55:00,14.43,14.45,14.43,14.45,6800.0,13.0083,13.0263,13.0083,13.0263,6800.0
2015-03-13 12:00:00,14.45,14.45,14.43,14.43,28800.0,13.0263,13.0263,13.0083,13.0083,28800.0
2015-03-13 12:05:00,14.43,14.45,14.43,14.45,16800.0,13.0083,13.0263,13.0083,13.0263,16800.0
2015-03-13 12:10:00,14.44,14.45,14.43,14.45,12800.0,13.0173,13.0263,13.0083,13.0263,12800.0
2015-03-13 12:15:00,14.45,14.45,14.43,14.43,16000.0,13.0263,13.0263,13.0083,13.0083,16000.0
2015-03-13 12:20:00,14.43,14.44,14.43,14.44,12800.0,13.0083,13.0173,13.0083,13.0173,12800.0
2015-03-13 12:25:00,14.44,14.45,14.44,14.44,7200.0,13.0173,13.0263,13.0173,13.0173,7200.0
2015-03-13 12:30:00,14.45,14.46,14.45,14.46,9200.0,13.0263,13.0354,13.0263,13.0354,9200.0
2015-03-13 12:35:00,14.46,14.47,14.45,14.46,10800.0,13.0354,13.0444,13.0263,13.0354,10800.0
2015-03-13 12:40:00,14.46,14.47,14.46,14.46,5600.0,13.0354,13.0444,13.0354,13.0354,5600.0
2015-03-13 12:45:00,14.45,14.45,14.44,14.44,10800.0,13.0263,13.0263,13.0173,13.0173,10800.0
2015-03-13 12:50:00,14.45,14.45,14.43,14.43,22400.0,13.0263,13.0263,13.0083,13.0083,22400.0
2015-03-13 12:55:00,14.43,14.44,14.43,14.43,14400.0,13.0083,13.0173,13.0083,13.0083,14400.0
2015-03-13 13:00:00,14.44,14.44,14.43,14.43,20000.0,13.0173,13.0173,13.0083,13.0083,20000.0
2015-03-13 13:05:00,14.43,14.45,14.43,14.43,10400.0,13.0083,13.0263,13.0083,13.0083,10400.0
2015-03-13 13:10:00,14.44,14.44,14.43,14.44,8000.0,13.0173,13.0173,13.0083,13.0173,8000.0
2015-03-13 13:15:00,14.43,14.44,14.43,14.44,35200.0,13.0083,13.0173,13.0083,13.0173,35200.0
2015-03-13 13:20:00,14.44,14.44,14.43,14.44,18400.0,13.0173,13.0173,13.0083,13.0173,18400.0
2015-03-13 13:25:00,14.44,14.44,14.43,14.43,34400.0,13.0173,13.0173,13.0083,13.0083,34400.0
2015-03-13 13:30:00,14.43,14.44,14.43,14.43,16000.0,13.0083,13.0173,13.0083,13.0083,16000.0
2015-03-13 13:35:00,14.44,14.44,14.43,14.44,16400.0,13.0173,13.0173,13.0083,13.0173,16400.0
2015-03-13 13:40:00,14.44,14.45,14.44,14.44,10800.0,13.0173,13.0263,13.0173,13.0173,10800.0
2015-03-13 13:45:00,14.44,14.44,14.44,14.44,11200.0,13.0173,13.0173,13.0173,13.0173,11200.0
2015-03-13 13:50:00,14.44,14.45,14.44,14.45,6400.0,13.0173,13.0263,13.0173,13.0263,6400.0
2015-03-13 13:55:00,14.45,14.45,14.43,14.44,20000.0,13.0263,13.0263,13.0083,13.0173,20000.0
2015-03-13 14:00:00,14.44,14.44,14.43,14.44,27200.0,13.0173,13.0173,13.0083,13.0173,27200.0
2015-03-13 14:05:00,14.44,14.44,14.43,14.43,32000.0,13.0173,13.0173,13.0083,13.0083,32000.0
2015-03-13 14:10:00,14.43,14.44,14.42,14.44,27200.0,13.0083,13.0173,12.9993,13.0173,27200.0
2015-03-13 14:15:00,14.44,14.45,14.44,14.44,18000.0,13.0173,13.0263,13.0173,13.0173,18000.0
2015-03-13 14:20:00,14.44,14.44,14.42,14.43,26400.0,13.0173,13.0173,12.9993,13.0083,26400.0
2015-03-13 14:25:00,14.44,14.45,14.43,14.45,14000.0,13.0173,13.0263,13.0083,13.0263,14000.0
2015-03-13 14:30:00,14.45,14.45,14.44,14.45,9200.0,13.0263,13.0263,13.0173,13.0263,9200.0
2015-03-13 14:35:00,14.45,14.45,14.43,14.43,27600.0,13.0263,13.0263,13.0083,13.0083,27600.0
2015-03-13 14:40:00,14.43,14.43,14.42,14.42,38000.0,13.0083,13.0083,12.9993,12.9993,38000.0
2015-03-13 14:45:00,14.43,14.44,14.43,14.44,47600.0,13.0083,13.0173,13.0083,13.0173,47600.0
2015-03-13 14:50:00,14.44,14.44,14.43,14.43,29200.0,13.0173,13.0173,13.0083,13.0083,29200.0
2015-03-13 14:55:00,14.43,14.44,14.42,14.44,12000.0,13.0083,13.0173,12.9993,13.0173,12000.0
2015-03-13 15:00:00,14.45,14.45,14.43,14.44,34000.0,13.0263,13.0263,13.0083,13.0173,34000.0
2015-03-13 15:05:00,14.44,14.45,14.43,14.44,22000.0,13.0173,13.0263,13.0083,13.0173,22000.0
2015-03-13 15:10:00,14.44,14.45,14.44,14.45,20000.0,13.0173,13.0263,13.0173,13.0263,20000.0
2015-03-13 15:15:00,14.45,14.46,14.44,14.45,24400.0,13.0263,13.0354,13.0173,13.0263,24400.0
2015-03-13 15:20:00,14.45,14.45,14.44,14.45,29200.0,13.0263,13.0263,13.0173,13.0263,29200.0
2015-03-13 15:25:00,14.45,14.47,14.45,14.47,38800.0,13.0263,13.0444,13.0263,13.0444,38800.0
2015-03-13 15:30:00,14.47,14.48,14.46,14.46,38400.0,13.0444,13.0534,13.0354,13.0354,38400.0
2015-03-13 15:35:00,14.47,14.47,14.46,14.47,40400.0,13.0444,13.0444,13.0354,13.0444,40400.0
2015-03-13 15:40:00,14.47,14.49,14.46,14.46,79200.0,13.0444,13.0624,13.0354,13.0354,79200.0
2015-03-13 15:45:00,14.46,14.47,14.46,14.47,44000.0,13.0354,13.0444,13.0354,13.0444,44000.0
2015-03-13 15:50:00,14.48,14.5,14.47,14.5,46400.0,13.0534,13.0714,13.0444,13.0714,46400.0
2015-03-13 15:55:00,14.5,14.51,14.48,14.48,102000.0,13.0714,13.0804,13.0534,13.0534,102000.0
2015-03-16 09:30:00,14.55,14.63,14.53,14.59,96800.0,13.1165,13.1886,13.0985,13.1525,96800.0
2015-03-16 09:35:00,14.59,14.62,14.56,14.6,31600.0,13.1525,13.1796,13.1255,13.1616,31600.0
2015-03-16 09:40:00,14.6,14.63,14.59,14.62,30000.0,13.1616,13.1886,13.1525,13.1796,30000.0
2015-03-16 09:45:00,14.62,14.62,14.6,14.6,186400.0,13.1796,13.1796,13.1616,13.1616,186400.0
2015-03-16 09:50:00,14.6,14.69,14.6,14.68,81200.0,13.1616,13.2427,13.1616,13.2337,81200.0
2015-03-16 09:55:00,14.68,14.69,14.67,14.68,17200.0,13.2337,13.2427,13.2247,13.2337,17200.0
2015-03-16 10:00:00,14.67,14.69,14.67,14.68,29200.0,13.2247,13.2427,13.2247,13.2337,29200.0
2015-03-16 10:05:00,14.68,14.69,14.66,14.67,115200.0,13.2337,13.2427,13.2156,13.2247,115200.0
2015-03-16 10:10:00,14.67,14.71,14.67,14.69,78800.0,13.2247,13.2607,13.2247,13.2427,78800.0
2015-03-16 10:15:00,14.69,14.72,14.69,14.72,27600.0,13.2427,13.2697,13.2427,13.2697,27600.0
2015-03-16 10:20:00,14.72,14.72,14.7,14.7,31600.0,13.2697,13.2697,13.2517,13.2517,31600.0
2015-03-16 10:25:00,14.7,14.73,14.7,14.72,100800.0,13.2517,13.2788,13.2517,13.2697,100800.0
2015-03-16 10:30:00,14.72,14.73,14.72,14.72,16400.0,13.2697,13.2788,13.2697,13.2697,16400.0
2015-03-16 10:35:00,14.72,14.73,14.71,14.71,27200.0,13.2697,13.2788,13.2607,13.2607,27200.0
2015-03-16 10:40:00,14.71,14.71,14.69,14.7,23200.0,13.2607,13.2607,13.2427,13.2517,23200.0
2015-03-16 10:45:00,14.7,14.71,14.69,14.7,17600.0,13.2517,13.2607,13.2427,13.2517,17600.0
2015-03-16 10:50:00,14.7,14.72,14.7,14.71,20800.0,13.2517,13.2697,13.2517,13.2607,20800.0
2015-03-16 10:55:00,14.7,14.72,14.7,14.72,38800.0,13.2517,13.2697,13.2517,13.2697,38800.0
2015-03-16 11:00:00,14.72,14.74,14.72,14.72,30800.0,13.2697,13.2878,13.2697,13.2697,30800.0
2015-03-16 11:05:00,14.72,14.74,14.72,14.72,6400.0,13.2697,13.2878,13.2697,13.2697,6400.0
2015-03-16 11:10:00,14.72,14.74,14.72,14.73,45200.0,13.2697,13.2878,13.2697,13.2788,45200.0
2015-03-16 11:15:00,14.73,14.74,14.72,14.72,19200.0,13.2788,13.2878,13.2697,13.2697,19200.0
2015-03-16 11:20:00,14.73,14.74,14.73,14.74,12400.0,13.2788,13.2878,13.2788,13.2878,12400.0
2015-03-16 11:25:00,14.74,14.75,14.73,14.74,20000.0,13.2878,13.2968,13.2788,13.2878,20000.0
2015-03-16 11:30:00,14.73,14.74,14.73,14.74,19200.0,13.2788,13.2878,13.2788,13.2878,19200.0
2015-03-16 11:35:00,14.74,14.76,14.74,14.75,44000.0,13.2878,13.3058,13.2878,13.2968,44000.0
2015-03-16 11:40:00,14.75,14.76,14.75,14.76,23600.0,13.2968,13.3058,13.2968,13.3058,23600.0
2015-03-16 11:45:00,14.76,14.77,14.76,14.77,40800.0,13.3058,13.3148,13.3058,13.3148,40800.0
2015-03-16 11:50:00,14.77,14.77,14.76,14.76,23200.0,13.3148,13.3148,13.3058,13.3058,23200.0
2015-03-16 11:55:00,14.77,14.77,14.76,14.77,16800.0,13.3148,13.3148,13.3058,13.3148,16800.0
2015-03-16 12:00:00,14.76,14.77,14.76,14.76,12800.0,13.3058,13.3148,13.3058,13.3058,12800.0
2015-03-16 12:05:00,14.76,14.76,14.75,14.75,12800.0,13.3058,13.3058,13.2968,13.2968,12800.0
2015-03-16 12:10:00,14.75,14.75,14.74,14.74,33600.0,13.2968,13.2968,13.2878,13.2878,33600.0
2015-03-16 12:15:00,14.74,14.74,14.74,14.74,8400.0,13.2878,13.2878,13.2878,13.2878,8400.0
2015-03-16 12:20:00,14.74,14.74,14.72,14.73,14800.0,13.2878,13.2878,13.2697,13.2788,14800.0
2015-03-16 12:25:00,14.73,14.73,14.72,14.72,11200.0,13.2788,13.2788,13.2697,13.2697,11200.0
2015-03-16 12:30:00,14.73,14.73,14.72,14.72,5600.0,13.2788,13.2788,13.2697,13.2697,5600.0
2015-03-16 12:35:00,14.72,14.73,14.72,14.73,12800.0,13.2697,13.2788,13.2697,13.2788,12800.0
2015-03-16 12:40:00,14.73,14.74,14.73,14.73,12000.0,13.2788,13.2878,13.2788,13.2788,12000.0
2015-03-16 12:45:00,14.73,14.73,14.72,14.72,17600.0,13.2788,13.2788,13.2697,13.2697,17600.0
2015-03-16 12:50:00,14.72,14.73,14.72,14.73,3600.0,13.2697,13.2788,13.2697,13.2788,3600.0
2015-03-16 12:55:00,14.74,14.74,14.72,14.72,13200.0,13.2878,13.2878,13.2697,13.2697,13200.0
2015-03-16 13:00:00,14.72,14.72,14.7,14.7,16800.0,13.2697,13.2697,13.2517,13.2517,16800.0
2015-03-16 13:05:00,14.7,14.7,14.7,14.7,10800.0,13.2517,13.2517,13.2517,13.2517,10800.0
2015-03-16 13:10:00,14.7,14.71,14.7,14.71,8400.0,13.2517,13.2607,13.2517,13.2607,8400.0
2015-03-16 13:15:00,14.72,14.72,14.71,14.72,11600.0,13.2697,13.2697,13.2607,13.2697,11600.0
2015-03-16 13:20:00,14.73,14.74,14.72,14.74,13600.0,13.2788,13.2878,13.2697,13.2878,13600.0
2015-03-16 13:25:00,14.74,14.74,14.73,14.74,14800.0,13.2878,13.2878,13.2788,13.2878,14800.0
2015-03-16 13:30:00,14.74,14.74,14.73,14.74,33200.0,13.2878,13.2878,13.2788,13.2878,33200.0
2015-03-16 13:35:00,14.74,14.75,14.74,14.74,49200.0,13.2878,13.2968,13.2878,13.2878,49200.0
2015-03-16 13:40:00,14.74,14.75,14.74,14.75,15600.0,13.2878,13.2968,13.2878,13.2968,15600.0
2015-03-16 13:45:00,14.76,14.77,14.76,14.77,28800.0,13.3058,13.3148,13.3058,13.3148,28800.0
2015-03-16 13:50:00,14.77,14.77,14.76,14.76,18800.0,13.3148,13.3148,13.3058,13.3058,18800.0
2015-03-16 13:55:00,14.76,14.76,14.75,14.76,11600.0,13.3058,13.3058,13.2968,13.3058,11600.0
2015-03-16 14:00:00,14.76,14.76,14.75,14.75,19200.0,13.3058,13.3058,13.2968,13.2968,19200.0
2015-03-16 14:05:00,14.75,14.77,14.75,14.77,31200.0,13.2968,13.3148,13.2968,13.3148,31200.0
2015-03-16 14:10:00,14.77,14.77,14.76,14.76,59600.0,13.3148,13.3148,13.3058,13.3058,59600.0
2015-03-16 14:15:00,14.76,14.78,14.76,14.78,30000.0,13.3058,13.3238,13.3058,13.3238,30000.0
2015-03-16 14:20:00,14.78,14.79,14.78,14.78,68800.0,13.3238,13.3328,13.3238,13.3238,68800.0
2015-03-16 14:25:00,14.79,14.79,14.77,14.78,18000.0,13.3328,13.3328,13.3148,13.3238,18000.0
2015-03-16 14:30:00,14.78,14.78,14.77,14.77,31200.0,13.3238,13.3238,13.3148,13.3148,31200.0
2015-03-16 14:35:00,14.77,14.77,14.76,14.77,42000.0,13.3148,13.3148,13.3058,13.3148,42000.0
2015-03-16 14:40:00,14.77,14.79,14.76,14.78,40800.0,13.3148,13.3328,13.3058,13.3238,40800.0
2015-03-16 14:45:00,14.78,14.79,14.78,14.78,30400.0,13.3238,13.3328,13.3238,13.3238,30400.0
2015-03-16 14:50:00,14.78,14.78,14.77,14.77,23200.0,13.3238,13.3238,13.3148,13.3148,23200.0
2015-03-16 14:55:00,14.78,14.8,14.78,14.8,25600.0,13.3238,13.3419,13.3238,13.3419,25600.0
2015-03-16 15:00:00,14.8,14.81,14.79,14.79,49600.0,13.3419,13.3509,13.3328,13.3328,49600.0
2015-03-16 15:05:00,14.79,14.79,14.78,14.78,34400.0,13.3328,13.3328,13.3238,13.3238,34400.0
2015-03-16 15:10:00,14.79,14.8,14.78,14.8,33200.0,13.3328,13.3419,13.3238,13.3419,33200.0
2015-03-16 15:15:00,14.8,14.8,14.79,14.8,40400.0,13.3419,13.3419,13.3328,13.3419,40400.0
2015-03-16 15:20:00,14.8,14.8,14.78,14.79,29200.0,13.3419,13.3419,13.3238,13.3328,29200.0
2015-03-16 15:25:00,14.79,14.79,14.78,14.79,58800.0,13.3328,13.3328,13.3238,13.3328,58800.0
2015-03-16 15:30:00,14.79,14.82,14.79,14.82,90400.0,13.3328,13.3599,13.3328,13.3599,90400.0
2015-03-16 15:35:00,14.81,14.82,14.79,14.79,83600.0,13.3509,13.3599,13.3328,13.3328,83600.0
2015-03-16 15:40:00,14.8,14.81,14.79,14.8,74000.0,13.3419,13.3509,13.3328,13.3419,74000.0
2015-03-16 15:45:00,14.8,14.81,14.8,14.81,135600.0,13.3419,13.3509,13.3419,13.3509,135600.0
2015-03-16 15:50:00,14.81,14.81,14.8,14.81,130800.0,13.3509,13.3509,13.3419,13.3509,130800.0
2015-03-16 15:55:00,14.81,14.83,14.81,14.83,384000.0,13.3509,13.3689,13.3509,13.3689,384000.0
2015-03-17 09:30:00,14.75,14.78,14.72,14.72,64400.0,13.2968,13.3238,13.2697,13.2697,64400.0
2015-03-17 09:35:00,14.72,14.73,14.71,14.71,34800.0,13.2697,13.2788,13.2607,13.2607,34800.0
2015-03-17 09:40:00,14.72,14.76,14.71,14.72,64000.0,13.2697,13.3058,13.2607,13.2697,64000.0
2015-03-17 09:45:00,14.71,14.72,14.65,14.66,23200.0,13.2607,13.2697,13.2066,13.2156,23200.0
2015-03-17 09:50:00,14.66,14.66,14.63,14.65,35200.0,13.2156,13.2156,13.1886,13.2066,35200.0
2015-03-17 09:55:00,14.65,14.66,14.65,14.65,18000.0,13.2066,13.2156,13.2066,13.2066,18000.0
2015-03-17 10:00:00,14.65,14.65,14.62,14.63,51200.0,13.2066,13.2066,13.1796,13.1886,51200.0
2015-03-17 10:05:00,14.63,14.64,14.62,14.63,65200.0,13.1886,13.1976,13.1796,13.1886,65200.0
2015-03-17 10:10:00,14.63,14.66,14.63,14.65,40000.0,13.1886,13.2156,13.1886,13.2066,40000.0
2015-03-17 10:15:00,14.63,14.67,14.63,14.67,54000.0,13.1886,13.2247,13.1886,13.2247,54000.0
2015-03-17 10:20:00,14.66,14.69,14.66,14.68,32000.0,13.2156,13.2427,13.2156,13.2337,32000.0
2015-03-17 10:25:00,14.68,14.7,14.67,14.69,31600.0,13.2337,13.2517,13.2247,13.2427,31600.0
2015-03-17 10:30:00,14.7,14.71,14.7,14.7,22000.0,13.2517,13.2607,13.2517,13.2517,22000.0
2015-03-17 10:35:00,14.7,14.7,14.68,14.68,14000.0,13.2517,13.2517,13.2337,13.2337,14000.0
2015-03-17 10:40:00,14.68,14.68,14.67,14.68,17200.0,13.2337,13.2337,13.2247,13.2337,17200.0
2015-03-17 10:45:00,14.68,14.69,14.68,14.69,11200.0,13.2337,13.2427,13.2337,13.2427,11200.0
2015-03-17 10:50:00,14.68,14.7,14.68,14.7,36400.0,13.2337,13.2517,13.2337,13.2517,36400.0
2015-03-17 10:55:00,14.71,14.72,14.7,14.71,34000.0,13.2607,13.2697,13.2517,13.2607,34000.0
2015-03-17 11:00:00,14.7,14.7,14.67,14.67,24800.0,13.2517,13.2517,13.2247,13.2247,24800.0
2015-03-17 11:05:00,14.67,14.67,14.65,14.66,21600.0,13.2247,13.2247,13.2066,13.2156,21600.0
2015-03-17 11:10:00,14.67,14.67,14.66,14.67,10400.0,13.2247,13.2247,13.2156,13.2247,10400.0
2015-03-17 11:15:00,14.67,14.67,14.63,14.63,35200.0,13.2247,13.2247,13.1886,13.1886,35200.0
2015-03-17 11:20:00,14.63,14.65,14.63,14.65,14800.0,13.1886,13.2066,13.1886,13.2066,14800.0
2015-03-17 11:25:00,14.65,14.66,14.64,14.66,14400.0,13.2066,13.2156,13.1976,13.2156,14400.0
2015-03-17 11:30:00,14.66,14.66,14.65,14.66,24400.0,13.2156,13.2156,13.2066,13.2156,24400.0
2015-03-17 11:35:00,14.65,14.66,14.65,14.65,16400.0,13.2066,13.2156,13.2066,13.2066,16400.0
2015-03-17 11:40:00,14.65,14.66,14.65,14.66,14800.0,13.2066,13.2156,13.2066,13.2156,14800.0
2015-03-17 11:45:00,14.66,14.67,14.66,14.67,21600.0,13.2156,13.2247,13.2156,13.2247,21600.0
2015-03-17 11:50:00,14.67,14.67,14.67,14.67,16800.0,13.2247,13.2247,13.2247,13.2247,16800.0
2015-03-17 11:55:00,14.68,14.69,14.68,14.69,23200.0,13.2337,13.2427,13.2337,13.2427,23200.0
2015-03-17 12:00:00,14.69,14.7,14.69,14.69,19600.0,13.2427,13.2517,13.2427,13.2427,19600.0
2015-03-17 12:05:00,14.69,14.7,14.69,14.69,19200.0,13.2427,13.2517,13.2427,13.2427,19200.0
2015-03-17 12:10:00,14.69,14.69,14.67,14.68,18000.0,13.2427,13.2427,13.2247,13.2337,18000.0
2015-03-17 12:15:00,14.68,14.68,14.68,14.68,19600.0,13.2337,13.2337,13.2337,13.2337,19600.0
2015-03-17 12:20:00,14.68,14.7,14.68,14.69,24800.0,13.2337,13.2517,13.2337,13.2427,24800.0
2015-03-17 12:25:00,14.69,14.7,14.68,14.69,12000.0,13.2427,13.2517,13.2337,13.2427,12000.0
2015-03-17 12:30:00,14.69,14.69,14.68,14.69,16400.0,13.2427,13.2427,13.2337,13.2427,16400.0
2015-03-17 12:35:00,14.69,14.69,14.68,14.69,20400.0,13.2427,13.2427,13.2337,13.2427,20400.0
2015-03-17 12:40:00,14.69,14.69,14.68,14.69,31600.0,13.2427,13.2427,13.2337,13.2427,31600.0
2015-03-17 12:45:00,14.69,14.7,14.69,14.69,19200.0,13.2427,13.2517,13.2427,13.2427,19200.0
2015-03-17 12:50:00,14.69,14.74,14.69,14.74,78800.0,13.2427,13.2878,13.2427,13.2878,78800.0
2015-03-17 12:55:00,14.73,14.75,14.72,14.75,58400.0,13.2788,13.2968,13.2697,13.2968,58400.0
2015-03-17 13:00:00,14.75,14.75,14.74,14.75,34400.0,13.2968,13.2968,13.2878,13.2968,34400.0
2015-03-17 13:05:00,14.74,14.75,14.74,14.74,22400.0,13.2878,13.2968,13.2878,13.2878,22400.0
2015-03-17 13:10:00,14.74,14.74,14.73,14.73,24800.0,13.2878,13.2878,13.2788,13.2788,24800.0
2015-03-17 13:15:00,14.74,14.75,14.74,14.75,40000.0,13.2878,13.2968,13.2878,13.2968,40000.0
2015-03-17 13:20:00,14.75,14.75,14.74,14.74,20800.0,13.2968,13.2968,13.2878,13.2878,20800.0
2015-03-17 13:25:00,14.74,14.74,14.73,14.74,16000.0,13.2878,13.2878,13.2788,13.2878,16000.0
2015-03-17 13:30:00,14.74,14.74,14.73,14.74,9600.0,13.2878,13.2878,13.2788,13.2878,9600.0
2015-03-17 13:35:00,14.74,14.74,14.73,14.73,15600.0,13.2878,13.2878,13.2788,13.2788,15600.0
2015-03-17 13:40:00,14.73,14.73,14.72,14.73,9200.0,13.2788,13.2788,13.2697,13.2788,9200.0
2015-03-17 13:45:00,14.72,14.73,14.71,14.71,27200.0,13.2697,13.2788,13.2607,13.2607,27200.0
2015-03-17 13:50:00,14.71,14.72,14.71,14.72,34000.0,13.2607,13.2697,13.2607,13.2697,34000.0
2015-03-17 13:55:00,14.72,14.76,14.72,14.76,82400.0,13.2697,13.3058,13.2697,13.3058,82400.0
2015-03-17 14:00:00,14.76,14.77,14.76,14.76,8400.0,13.3058,13.3148,13.3058,13.3058,8400.0
2015-03-17 14:05:00,14.76,14.76,14.74,14.74,18400.0,13.3058,13.3058,13.2878,13.2878,18400.0
2015-03-17 14:10:00,14.74,14.75,14.74,14.75,44000.0,13.2878,13.2968,13.2878,13.2968,44000.0
2015-03-17 14:15:00,14.75,14.75,14.73,14.74,37200.0,13.2968,13.2968,13.2788,13.2878,37200.0
2015-03-17 14:20:00,14.74,14.74,14.74,14.74,14400.0,13.2878,13.2878,13.2878,13.2878,14400.0
2015-03-17 14:25:00,14.74,14.74,14.73,14.73,15600.0,13.2878,13.2878,13.2788,13.2788,15600.0
2015-03-17 14:30:00,14.73,14.74,14.72,14.72,18000.0,13.2788,13.2878,13.2697,13.2697,18000.0
2015-03-17 14:35:00,14.72,14.74,14.71,14.74,48400.0,13.2697,13.2878,13.2607,13.2878,48400.0
2015-03-17 14:40:00,14.74,14.75,14.73,14.73,50400.0,13.2878,13.2968,13.2788,13.2788,50400.0
2015-03-17 14:45:00,14.73,14.73,14.71,14.72,43200.0,13.2788,13.2788,13.2607,13.2697,43200.0
2015-03-17 14:50:00,14.72,14.74,14.72,14.73,53600.0,13.2697,13.2878,13.2697,13.2788,53600.0
2015-03-17 14:55:00,14.74,14.75,14.73,14.75,30400.0,13.2878,13.2968,13.2788,13.2968,30400.0
2015-03-17 15:00:00,14.74,14.76,14.74,14.76,13200.0,13.2878,13.3058,13.2878,13.3058,13200.0
2015-03-17 15:05:00,14.76,14.76,14.75,14.75,20800.0,13.3058,13.3058,13.2968,13.2968,20800.0
2015-03-17 15:10:00,14.75,14.76,14.75,14.75,32800.0,13.2968,13.3058,13.2968,13.2968,32800.0
2015-03-17 15:15:00,14.75,14.75,14.75,14.75,29600.0,13.2968,13.2968,13.2968,13.2968,29600.0
2015-03-17 15:20:00,14.75,14.76,14.75,14.76,26400.0,13.2968,13.3058,13.2968,13.3058,26400.0
2015-03-17 15:25:00,14.76,14.77,14.76,14.76,28800.0,13.3058,13.3148,13.3058,13.3058,28800.0
2015-03-17 15:30:00,14.76,14.76,14.75,14.76,32800.0,13.3058,13.3058,13.2968,13.3058,32800.0
2015-03-17 15:35:00,14.76,14.76,14.75,14.76,39600.0,13.3058,13.3058,13.2968,13.3058,39600.0
2015-03-17 15:40:00,14.76,14.76,14.74,14.74,68800.0,13.3058,13.3058,13.2878,13.2878,68800.0
2015-03-17 15:45:00,14.74,14.76,14.74,14.75,138000.0,13.2878,13.3058,13.2878,13.2968,138000.0
2015-03-17 15:50:00,14.75,14.76,14.75,14.76,92400.0,13.2968,13.3058,13.2968,13.3058,92400.0
2015-03-17 15:55:00,14.76,14.76,14.75,14.75,334400.0,13.3058,13.3058,13.2968,13.2968,334400.0
2015-03-18 09:30:00,14.71,14.71,14.67,14.7,32400.0,13.2607,13.2607,13.2247,13.2517,32400.0
2015-03-18 09:35:00,14.72,14.72,14.67,14.69,24000.0,13.2697,13.2697,13.2247,13.2427,24000.0
2015-03-18 09:40:00,14.69,14.69,14.67,14.68,13600.0,13.2427,13.2427,13.2247,13.2337,13600.0
2015-03-18 09:45:00,14.67,14.69,14.66,14.66,8000.0,13.2247,13.2427,13.2156,13.2156,8000.0
2015-03-18 09:50:00,14.66,14.69,14.66,14.68,24800.0,13.2156,13.2427,13.2156,13.2337,24800.0
2015-03-18 09:55:00,14.68,14.68,14.66,14.67,39600.0,13.2337,13.2337,13.2156,13.2247,39600.0
2015-03-18 10:00:00,14.66,14.68,14.66,14.67,32400.0,13.2156,13.2337,13.2156,13.2247,32400.0
2015-03-18 10:05:00,14.67,14.69,14.67,14.69,70000.0,13.2247,13.2427,13.2247,13.2427,70000.0
2015-03-18 10:10:00,14.69,14.69,14.67,14.67,23600.0,13.2427,13.2427,13.2247,13.2247,23600.0
2015-03-18 10:15:00,14.68,14.69,14.68,14.68,35600.0,13.2337,13.2427,13.2337,13.2337,35600.0
2015-03-18 10:20:00,14.68,14.68,14.67,14.67,36800.0,13.2337,13.2337,13.2247,13.2247,36800.0
2015-03-18 10:25:00,14.68,14.72,14.68,14.72,82400.0,13.2337,13.2697,13.2337,13.2697,82400.0
2015-03-18 10:30:00,14.71,14.71,14.71,14.71,18400.0,13.2607,13.2607,13.2607,13.2607,18400.0
2015-03-18 10:35:00,14.71,14.72,14.7,14.71,50000.0,13.2607,13.2697,13.2517,13.2607,50000.0
2015-03-18 10:40:00,14.71,14.72,14.7,14.72,17200.0,13.2607,13.2697,13.2517,13.2697,17200.0
2015-03-18 10:45:00,14.73,14.74,14.72,14.73,25200.0,13.2788,13.2878,13.2697,13.2788,25200.0
2015-03-18 10:50:00,14.73,14.74,14.72,14.73,25600.0,13.2788,13.2878,13.2697,13.2788,25600.0
2015-03-18 10:55:00,14.73,14.76,14.73,14.76,38800.0,13.2788,13.3058,13.2788,13.3058,38800.0
2015-03-18 11:00:00,14.76,14.76,14.75,14.75,15200.0,13.3058,13.3058,13.2968,13.2968,15200.0
2015-03-18 11:05:00,14.75,14.77,14.75,14.76,19600.0,13.2968,13.3148,13.2968,13.3058,19600.0
2015-03-18 11:10:00,14.76,14.76,14.75,14.75,26800.0,13.3058,13.3058,13.2968,13.2968,26800.0
2015-03-18 11:15:00,14.75,14.77,14.75,14.77,28000.0,13.2968,13.3148,13.2968,13.3148,28000.0
2015-03-18 11:20:00,14.76,14.76,14.74,14.74,20400.0,13.3058,13.3058,13.2878,13.2878,20400.0
2015-03-18 11:25:00,14.75,14.75,14.74,14.74,26000.0,13.2968,13.2968,13.2878,13.2878,26000.0
2015-03-18 11:30:00,14.74,14.75,14.74,14.75,18000.0,13.2878,13.2968,13.2878,13.2968,18000.0
2015-03-18 11:35:00,14.75,14.75,14.75,14.75,20400.0,13.2968,13.2968,13.2968,13.2968,20400.0
2015-03-18 11:40:00,14.75,14.76,14.75,14.76,12400.0,13.2968,13.3058,13.2968,13.3058,12400.0
2015-03-18 11:45:00,14.76,14.76,14.75,14.75,19200.0,13.3058,13.3058,13.2968,13.2968,19200.0
2015-03-18 11:50:00,14.75,14.75,14.74,14.74,10000.0,13.2968,13.2968,13.2878,13.2878,10000.0
2015-03-18 11:55:00,14.74,14.77,14.74,14.76,13600.0,13.2878,13.3148,13.2878,13.3058,13600.0
2015-03-18 12:00:00,14.76,14.76,14.74,14.76,13200.0,13.3058,13.3058,13.2878,13.3058,13200.0
2015-03-18 12:05:00,14.76,14.77,14.76,14.77,24800.0,13.3058,13.3148,13.3058,13.3148,24800.0
2015-03-18 12:10:00,14.77,14.77,14.76,14.76,8000.0,13.3148,13.3148,13.3058,13.3058,8000.0
2015-03-18 12:15:00,14.77,14.77,14.76,14.76,5200.0,13.3148,13.3148,13.3058,13.3058,5200.0
2015-03-18 12:20:00,14.76,14.76,14.75,14.76,31600.0,13.3058,13.3058,13.2968,13.3058,31600.0
2015-03-18 12:25:00,14.76,14.77,14.76,14.76,10800.0,13.3058,13.3148,13.3058,13.3058,10800.0
2015-03-18 12:30:00,14.76,14.76,14.76,14.76,14800.0,13.3058,13.3058,13.3058,13.3058,14800.0
2015-03-18 12:35:00,14.76,14.78,14.76,14.78,6400.0,13.3058,13.3238,13.3058,13.3238,6400.0
2015-03-18 12:40:00,14.78,14.79,14.78,14.79,38400.0,13.3238,13.3328,13.3238,13.3328,38400.0
2015-03-18 12:45:00,14.79,14.79,14.77,14.78,18400.0,13.3328,13.3328,13.3148,13.3238,18400.0
2015-03-18 12:50:00,14.78,14.78,14.77,14.78,21600.0,13.3238,13.3238,13.3148,13.3238,21600.0
2015-03-18 12:55:00,14.78,14.79,14.77,14.77,43600.0,13.3238,13.3328,13.3148,13.3148,43600.0
2015-03-18 13:00:00,14.77,14.78,14.77,14.77,19200.0,13.3148,13.3238,13.3148,13.3148,19200.0
2015-03-18 13:05:00,14.77,14.77,14.76,14.76,19200.0,13.3148,13.3148,13.3058,13.3058,19200.0
2015-03-18 13:10:00,14.77,14.77,14.76,14.76,17600.0,13.3148,13.3148,13.3058,13.3058,17600.0
2015-03-18 13:15:00,14.76,14.78,14.76,14.77,26400.0,13.3058,13.3238,13.3058,13.3148,26400.0
2015-03-18 13:20:00,14.77,14.78,14.77,14.77,25200.0,13.3148,13.3238,13.3148,13.3148,25200.0
2015-03-18 13:25:00,14.77,14.77,14.76,14.76,22800.0,13.3148,13.3148,13.3058,13.3058,22800.0
2015-03-18 13:30:00,14.76,14.76,14.75,14.76,34400.0,13.3058,13.3058,13.2968,13.3058,34400.0
2015-03-18 13:35:00,14.76,14.76,14.74,14.74,36000.0,13.3058,13.3058,13.2878,13.2878,36000.0
2015-03-18 13:40:00,14.74,14.74,14.73,14.74,16000.0,13.2878,13.2878,13.2788,13.2878,16000.0
2015-03-18 13:45:00,14.74,14.74,14.74,14.74,23600.0,13.2878,13.2878,13.2878,13.2878,23600.0
2015-03-18 13:50:00,14.74,14.76,14.74,14.75,45600.0,13.2878,13.3058,13.2878,13.2968,45600.0
2015-03-18 13:55:00,14.75,14.79,14.75,14.77,48400.0,13.2968,13.3328,13.2968,13.3148,48400.0
2015-03-18 14:00:00,14.78,14.95,14.77,14.9,151600.0,13.3238,13.4771,13.3148,13.432,151600.0
2015-03-18 14:05:00,14.9,14.96,14.89,14.93,64400.0,13.432,13.4861,13.423,13.459,64400.0
2015-03-18 14:10:00,14.93,14.97,14.92,14.97,88400.0,13.459,13.4951,13.45,13.4951,88400.0
2015-03-18 14:15:00,14.97,15.0,14.97,14.98,46000.0,13.4951,13.5221,13.4951,13.5041,46000.0
2015-03-18 14:20:00,14.98,14.98,14.94,14.96,95600.0,13.5041,13.5041,13.4681,13.4861,95600.0
2015-03-18 14:25:00,14.95,14.97,14.95,14.97,34800.0,13.4771,13.4951,13.4771,13.4951,34800.0
2015-03-18 14:30:00,14.97,15.03,14.97,15.0,278400.0,13.4951,13.5492,13.4951,13.5221,278400.0
2015-03-18 14:35:00,15.0,15.02,14.99,15.0,44800.0,13.5221,13.5402,13.5131,13.5221,44800.0
2015-03-18 14:40:00,15.01,15.03,15.0,15.03,29600.0,13.5312,13.5492,13.5221,13.5492,29600.0
2015-03-18 14:45:00,15.02,15.03,14.99,15.01,31200.0,13.5402,13.5492,13.5131,13.5312,31200.0
2015-03-18 14:50:00,15.01,15.03,15.01,15.03,40000.0,13.5312,13.5492,13.5312,13.5492,40000.0
2015-03-18 14:55:00,15.03,15.04,15.02,15.04,46000.0,13.5492,13.5582,13.5402,13.5582,46000.0
2015-03-18 15:00:00,15.04,15.09,15.03,15.09,70400.0,13.5582,13.6033,13.5492,13.6033,70400.0
2015-03-18 15:05:00,15.09,15.09,15.06,15.08,40800.0,13.6033,13.6033,13.5762,13.5943,40800.0
2015-03-18 15:10:00,15.08,15.11,15.06,15.1,83600.0,13.5943,13.6213,13.5762,13.6123,83600.0
2015-03-18 15:15:00,15.1,15.13,15.09,15.11,58800.0,13.6123,13.6393,13.6033,13.6213,58800.0
2015-03-18 15:20:00,15.11,15.12,15.1,15.11,73200.0,13.6213,13.6303,13.6123,13.6213,73200.0
2015-03-18 15:25:00,15.1,15.1,15.08,15.09,48400.0,13.6123,13.6123,13.5943,13.6033,48400.0
2015-03-18 15:30:00,15.09,15.09,15.08,15.08,69200.0,13.6033,13.6033,13.5943,13.5943,69200.0
2015-03-18 15:35:00,15.08,15.09,15.07,15.08,85200.0,13.5943,13.6033,13.5853,13.5943,85200.0
2015-03-18 15:40:00,15.08,15.08,15.06,15.06,114000.0,13.5943,13.5943,13.5762,13.5762,114000.0
2015-03-18 15:45:00,15.06,15.06,15.05,15.05,158800.0,13.5762,13.5762,13.5672,13.5672,158800.0
2015-03-18 15:50:00,15.05,15.05,15.04,15.05,116400.0,13.5672,13.5672,13.5582,13.5672,116400.0
2015-03-18 15:55:00,15.05,15.06,15.03,15.05,181600.0,13.5672,13.5762,13.5492,13.5672,181600.0
2015-03-19 09:30:00,15.02,15.02,14.98,15.01,78000.0,13.5402,13.5402,13.5041,13.5312,78000.0
2015-03-19 09:35:00,15.02,15.06,15.02,15.03,48400.0,13.5402,13.5762,13.5402,13.5492,48400.0
2015-03-19 09:40:00,15.03,15.03,15.0,15.01,37200.0,13.5492,13.5492,13.5221,13.5312,37200.0
2015-03-19 09:45:00,15.01,15.01,14.97,14.97,10400.0,13.5312,13.5312,13.4951,13.4951,10400.0
2015-03-19 09:50:00,14.97,14.99,14.97,14.99,68400.0,13.4951,13.5131,13.4951,13.5131,68400.0
2015-03-19 09:55:00,14.99,15.0,14.98,15.0,19600.0,13.5131,13.5221,13.5041,13.5221,19600.0
2015-03-19 10:00:00,15.0,15.02,14.99,15.01,37200.0,13.5221,13.5402,13.5131,13.5312,37200.0
2015-03-19 10:05:00,15.01,15.02,14.99,15.0,137200.0,13.5312,13.5402,13.5131,13.5221,137200.0
2015-03-19 10:10:00,15.0,15.02,14.99,15.02,19600.0,13.5221,13.5402,13.5131,13.5402,19600.0
2015-03-19 10:15:00,15.02,15.03,15.01,15.02,26400.0,13.5402,13.5492,13.5312,13.5402,26400.0
2015-03-19 10:20:00,15.03,15.03,15.02,15.02,13200.0,13.5492,13.5492,13.5402,13.5402,13200.0
2015-03-19 10:25:00,15.01,15.02,15.01,15.02,39200.0,13.5312,13.5402,13.5312,13.5402,39200.0
2015-03-19 10:30:00,15.01,15.01,15.0,15.0,9200.0,13.5312,13.5312,13.5221,13.5221,9200.0
2015-03-19 10:35:00,15.0,15.02,15.0,15.01,16800.0,13.5221,13.5402,13.5221,13.5312,16800.0
2015-03-19 10:40:00,15.01,15.02,15.0,15.0,18400.0,13.5312,13.5402,13.5221,13.5221,18400.0
2015-03-19 10:45:00,15.0,15.01,14.99,15.0,26400.0,13.5221,13.5312,13.5131,13.5221,26400.0
2015-03-19 10:50:00,14.99,14.99,14.98,14.99,27600.0,13.5131,13.5131,13.5041,13.5131,27600.0
2015-03-19 10:55:00,14.99,14.99,14.97,14.99,27600.0,13.5131,13.5131,13.4951,13.5131,27600.0
2015-03-19 11:00:00,14.99,14.99,14.97,14.99,30400.0,13.5131,13.5131,13.4951,13.5131,30400.0
2015-03-19 11:05:00,14.99,15.01,14.99,15.0,29200.0,13.5131,13.5312,13.5131,13.5221,29200.0
2015-03-19 11:10:00,15.0,15.01,14.99,15.01,47600.0,13.5221,13.5312,13.5131,13.5312,47600.0
2015-03-19 11:15:00,15.01,15.02,15.0,15.02,86800.0,13.5312,13.5402,13.5221,13.5402,86800.0
2015-03-19 11:20:00,15.02,15.04,15.02,15.04,28800.0,13.5402,13.5582,13.5402,13.5582,28800.0
2015-03-19 11:25:00,15.04,15.04,15.02,15.03,58000.0,13.5582,13.5582,13.5402,13.5492,58000.0
2015-03-19 11:30:00,15.02,15.02,14.98,14.99,38800.0,13.5402,13.5402,13.5041,13.5131,38800.0
2015-03-19 11:35:00,14.99,15.0,14.99,14.99,10400.0,13.5131,13.5221,13.5131,13.5131,10400.0
2015-03-19 11:40:00,14.99,14.99,14.97,14.99,24400.0,13.5131,13.5131,13.4951,13.5131,24400.0
2015-03-19 11:45:00,14.98,14.99,14.97,14.98,23200.0,13.5041,13.5131,13.4951,13.5041,23200.0
2015-03-19 11:50:00,14.98,14.98,14.97,14.98,29200.0,13.5041,13.5041,13.4951,13.5041,29200.0
2015-03-19 11:55:00,14.98,14.98,14.97,14.98,21600.0,13.5041,13.5041,13.4951,13.5041,21600.0
2015-03-19 12:00:00,14.97,14.98,14.97,14.97,30000.0,13.4951,13.5041,13.4951,13.4951,30000.0
2015-03-19 12:05:00,14.98,15.0,14.97,14.99,36000.0,13.5041,13.5221,13.4951,13.5131,36000.0
2015-03-19 12:10:00,14.99,14.99,14.98,14.98,16400.0,13.5131,13.5131,13.5041,13.5041,16400.0
2015-03-19 12:15:00,14.98,14.99,14.97,14.99,6800.0,13.5041,13.5131,13.4951,13.5131,6800.0
2015-03-19 12:20:00,14.99,14.99,14.97,14.97,23600.0,13.5131,13.5131,13.4951,13.4951,23600.0
2015-03-19 12:25:00,14.97,14.98,14.97,14.97,6800.0,13.4951,13.5041,13.4951,13.4951,6800.0
2015-03-19 12:30:00,14.97,14.97,14.97,14.97,10800.0,13.4951,13.4951,13.4951,13.4951,10800.0
2015-03-19 12:35:00,14.97,14.98,14.96,14.97,54400.0,13.4951,13.5041,13.4861,13.4951,54400.0
2015-03-19 12:40:00,14.97,14.98,14.97,14.98,40000.0,13.4951,13.5041,13.4951,13.5041,40000.0
2015-03-19 12:45:00,14.98,14.99,14.98,14.98,21200.0,13.5041,13.5131,13.5041,13.5041,21200.0
2015-03-19 12:50:00,14.98,14.98,14.96,14.97,42400.0,13.5041,13.5041,13.4861,13.4951,42400.0
2015-03-19 12:55:00,14.97,14.99,14.97,14.99,11200.0,13.4951,13.5131,13.4951,13.5131,11200.0
2015-03-19 13:00:00,14.99,14.99,14.97,14.98,20800.0,13.5131,13.5131,13.4951,13.5041,20800.0
2015-03-19 13:05:00,14.97,14.99,14.97,14.98,18000.0,13.4951,13.5131,13.4951,13.5041,18000.0
2015-03-19 13:10:00,14.99,14.99,14.98,14.99,16400.0,13.5131,13.5131,13.5041,13.5131,16400.0
2015-03-19 13:15:00,14.99,15.0,14.99,15.0,12400.0,13.5131,13.5221,13.5131,13.5221,12400.0
2015-03-19 13:20:00,15.0,15.01,15.0,15.0,74400.0,13.5221,13.5312,13.5221,13.5221,74400.0
2015-03-19 13:25:00,15.0,15.02,15.0,15.02,48000.0,13.5221,13.5402,13.5221,13.5402,48000.0
2015-03-19 13:30:00,15.02,15.02,15.02,15.02,10400.0,13.5402,13.5402,13.5402,13.5402,10400.0
2015-03-19 13:35:00,15.03,15.03,15.02,15.02,49600.0,13.5492,13.5492,13.5402,13.5402,49600.0
2015-03-19 13:40:00,15.02,15.02,15.0,15.01,20400.0,13.5402,13.5402,13.5221,13.5312,20400.0
2015-03-19 13:45:00,15.01,15.01,15.0,15.01,11200.0,13.5312,13.5312,13.5221,13.5312,11200.0
2015-03-19 13:50:00,15.01,15.01,14.99,14.99,38000.0,13.5312,13.5312,13.5131,13.5131,38000.0
2015-03-19 13:55:00,14.99,14.99,14.98,14.99,38800.0,13.5131,13.5131,13.5041,13.5131,38800.0
2015-03-19 14:00:00,14.99,14.99,14.98,14.99,30400.0,13.5131,13.5131,13.5041,13.5131,30400.0
2015-03-19 14:05:00,14.99,15.0,14.99,15.0,23200.0,13.5131,13.5221,13.5131,13.5221,23200.0
2015-03-19 14:10:00,15.0,15.02,14.99,15.0,31200.0,13.5221,13.5402,13.5131,13.5221,31200.0
2015-03-19 14:15:00,14.99,15.0,14.99,15.0,32400.0,13.5131,13.5221,13.5131,13.5221,32400.0
2015-03-19 14:20:00,15.0,15.0,14.99,15.0,35200.0,13.5221,13.5221,13.5131,13.5221,35200.0
2015-03-19 14:25:00,15.0,15.02,15.0,15.02,36000.0,13.5221,13.5402,13.5221,13.5402,36000.0
2015-03-19 14:30:00,15.02,15.02,15.01,15.01,26800.0,13.5402,13.5402,13.5312,13.5312,26800.0
2015-03-19 14:35:00,15.01,15.02,15.0,15.02,19600.0,13.5312,13.5402,13.5221,13.5402,19600.0
2015-03-19 14:40:00,15.03,15.03,15.02,15.03,29600.0,13.5492,13.5492,13.5402,13.5492,29600.0
2015-03-19 14:45:00,15.03,15.03,15.02,15.02,25600.0,13.5492,13.5492,13.5402,13.5402,25600.0
2015-03-19 14:50:00,15.03,15.03,15.01,15.01,29600.0,13.5492,13.5492,13.5312,13.5312,29600.0
2015-03-19 14:55:00,15.01,15.03,15.01,15.03,23600.0,13.5312,13.5492,13.5312,13.5492,23600.0
2015-03-19 15:00:00,15.03,15.04,15.02,15.04,31200.0,13.5492,13.5582,13.5402,13.5582,31200.0
2015-03-19 15:05:00,15.04,15.04,15.03,15.04,33200.0,13.5582,13.5582,13.5492,13.5582,33200.0
2015-03-19 15:10:00,15.04,15.04,15.03,15.03,34800.0,13.5582,13.5582,13.5492,13.5492,34800.0
2015-03-19 15:15:00,15.03,15.04,15.01,15.01,59600.0,13.5492,13.5582,13.5312,13.5312,59600.0
2015-03-19 15:20:00,15.01,15.01,14.98,14.99,89200.0,13.5312,13.5312,13.5041,13.5131,89200.0
2015-03-19 15:25:00,14.99,14.99,14.99,14.99,60400.0,13.5131,13.5131,13.5131,13.5131,60400.0
2015-03-19 15:30:00,14.99,15.01,14.99,15.01,81200.0,13.5131,13.5312,13.5131,13.5312,81200.0
2015-03-19 15:35:00,15.0,15.02,14.99,15.01,103600.0,13.5221,13.5402,13.5131,13.5312,103600.0
2015-03-19 15:40:00,15.01,15.01,14.98,14.98,100800.0,13.5312,13.5312,13.5041,13.5041,100800.0
2015-03-19 15:45:00,14.98,15.0,14.97,14.99,163200.0,13.5041,13.5221,13.4951,13.5131,163200.0
2015-03-19 15:50:00,14.99,15.01,14.99,15.0,182400.0,13.5131,13.5312,13.5131,13.5221,182400.0
2015-03-19 15:55:00,15.0,15.01,14.99,14.99,524000.0,13.5221,13.5312,13.5131,13.5131,524000.0
2015-03-20 09:30:00,15.06,15.08,15.04,15.08,1181600.0,13.5762,13.5943,13.5582,13.5943,1181600.0
2015-03-20 09:35:00,15.09,15.11,15.06,15.11,34000.0,13.6033,13.6213,13.5762,13.6213,34000.0
2015-03-20 09:40:00,15.12,15.12,15.04,15.05,15600.0,13.6303,13.6303,13.5582,13.5672,15600.0
2015-03-20 09:45:00,15.05,15.06,15.04,15.04,20800.0,13.5672,13.5762,13.5582,13.5582,20800.0
2015-03-20 09:50:00,15.05,15.06,15.04,15.04,36000.0,13.5672,13.5762,13.5582,13.5582,36000.0
2015-03-20 09:55:00,15.04,15.05,15.02,15.03,27200.0,13.5582,13.5672,13.5402,13.5492,27200.0
2015-03-20 10:00:00,15.02,15.02,15.01,15.02,21600.0,13.5402,13.5402,13.5312,13.5402,21600.0
2015-03-20 10:05:00,15.01,15.02,14.99,14.99,30400.0,13.5312,13.5402,13.5131,13.5131,30400.0
2015-03-20 10:10:00,14.99,15.03,14.99,15.03,29600.0,13.5131,13.5492,13.5131,13.5492,29600.0
2015-03-20 10:15:00,15.04,15.04,15.02,15.03,45600.0,13.5582,13.5582,13.5402,13.5492,45600.0
2015-03-20 10:20:00,15.03,15.04,15.03,15.04,12800.0,13.5492,13.5582,13.5492,13.5582,12800.0
2015-03-20 10:25:00,15.04,15.05,15.03,15.03,26400.0,13.5582,13.5672,13.5492,13.5492,26400.0
2015-03-20 10:30:00,15.03,15.06,15.03,15.05,23200.0,13.5492,13.5762,13.5492,13.5672,23200.0
2015-03-20 10:35:00,15.05,15.07,15.04,15.06,52000.0,13.5672,13.5853,13.5582,13.5762,52000.0
2015-03-20 10:40:00,15.06,15.06,15.04,15.04,84000.0,13.5762,13.5762,13.5582,13.5582,84000.0
2015-03-20 10:45:00,15.04,15.05,15.03,15.04,46000.0,13.5582,13.5672,13.5492,13.5582,46000.0
2015-03-20 10:50:00,15.04,15.04,15.03,15.04,26000.0,13.5582,13.5582,13.5492,13.5582,26000.0
2015-03-20 10:55:00,15.04,15.04,15.03,15.04,30400.0,13.5582,13.5582,13.5492,13.5582,30400.0
2015-03-20 11:00:00,15.04,15.06,15.04,15.06,30000.0,13.5582,13.5762,13.5582,13.5762,30000.0
2015-03-20 11:05:00,15.06,15.06,15.05,15.05,17200.0,13.5762,13.5762,13.5672,13.5672,17200.0
2015-03-20 11:10:00,15.05,15.05,15.03,15.04,24800.0,13.5672,13.5672,13.5492,13.5582,24800.0
2015-03-20 11:15:00,15.04,15.06,15.04,15.05,34800.0,13.5582,13.5762,13.5582,13.5672,34800.0
2015-03-20 11:20:00,15.05,15.06,15.05,15.06,28400.0,13.5672,13.5762,13.5672,13.5762,28400.0
2015-03-20 11:25:00,15.06,15.06,15.05,15.05,31600.0,13.5762,13.5762,13.5672,13.5672,31600.0
2015-03-20 11:30:00,15.05,15.06,15.05,15.06,38400.0,13.5672,13.5762,13.5672,13.5762,38400.0
2015-03-20 11:35:00,15.06,15.07,15.06,15.06,44800.0,13.5762,13.5853,13.5762,13.5762,44800.0
2015-03-20 11:40:00,15.06,15.06,15.05,15.05,48800.0,13.5762,13.5762,13.5672,13.5672,48800.0
2015-03-20 11:45:00,15.05,15.05,15.04,15.04,31200.0,13.5672,13.5672,13.5582,13.5582,31200.0
2015-03-20 11:50:00,15.04,15.05,15.04,15.05,25200.0,13.5582,13.5672,13.5582,13.5672,25200.0
2015-03-20 11:55:00,15.04,15.05,15.04,15.05,22800.0,13.5582,13.5672,13.5582,13.5672,22800.0
2015-03-20 12:00:00,15.05,15.05,15.04,15.04,42800.0,13.5672,13.5672,13.5582,13.5582,42800.0
2015-03-20 12:05:00,15.04,15.04,15.03,15.03,14400.0,13.5582,13.5582,13.5492,13.5492,14400.0
2015-03-20 12:10:00,15.04,15.04,15.03,15.04,14400.0,13.5582,13.5582,13.5492,13.5582,14400.0
2015-03-20 12:15:00,15.04,15.04,15.03,15.04,21200.0,13.5582,13.5582,13.5492,13.5582,21200.0
2015-03-20 12:20:00,15.04,15.04,15.03,15.04,36800.0,13.5582,13.5582,13.5492,13.5582,36800.0
2015-03-20 12:25:00,15.04,15.04,15.03,15.04,16400.0,13.5582,13.5582,13.5492,13.5582,16400.0
2015-03-20 12:30:00,15.04,15.05,15.04,15.04,17200.0,13.5582,13.5672,13.5582,13.5582,17200.0
2015-03-20 12:35:00,15.04,15.05,15.04,15.05,9200.0,13.5582,13.5672,13.5582,13.5672,9200.0
2015-03-20 12:40:00,15.05,15.06,15.05,15.06,56800.0,13.5672,13.5762,13.5672,13.5762,56800.0
2015-03-20 12:45:00,15.06,15.08,15.06,15.08,6800.0,13.5762,13.5943,13.5762,13.5943,6800.0
2015-03-20 12:50:00,15.08,15.11,15.08,15.11,39200.0,13.5943,13.6213,13.5943,13.6213,39200.0
2015-03-20 12:55:00,15.11,15.12,15.11,15.12,8400.0,13.6213,13.6303,13.6213,13.6303,8400.0
2015-03-20 13:00:00,15.12,15.13,15.11,15.12,120000.0,13.6303,13.6393,13.6213,13.6303,120000.0
2015-03-20 13:05:00,15.12,15.12,15.11,15.11,17200.0,13.6303,13.6303,13.6213,13.6213,17200.0
2015-03-20 13:10:00,15.11,15.11,15.09,15.09,26000.0,13.6213,13.6213,13.6033,13.6033,26000.0
2015-03-20 13:15:00,15.09,15.11,15.09,15.11,28000.0,13.6033,13.6213,13.6033,13.6213,28000.0
2015-03-20 13:20:00,15.1,15.11,15.1,15.1,30000.0,13.6123,13.6213,13.6123,13.6123,30000.0
2015-03-20 13:25:00,15.1,15.11,15.1,15.1,34800.0,13.6123,13.6213,13.6123,13.6123,34800.0
2015-03-20 13:30:00,15.1,15.11,15.1,15.1,37200.0,13.6123,13.6213,13.6123,13.6123,37200.0
2015-03-20 13:35:00,15.1,15.1,15.09,15.1,28000.0,13.6123,13.6123,13.6033,13.6123,28000.0
2015-03-20 13:40:00,15.1,15.1,15.09,15.09,19200.0,13.6123,13.6123,13.6033,13.6033,19200.0
2015-03-20 13:45:00,15.09,15.09,15.08,15.08,36800.0,13.6033,13.6033,13.5943,13.5943,36800.0
2015-03-20 13:50:00,15.08,15.08,15.06,15.07,44800.0,13.5943,13.5943,13.5762,13.5853,44800.0
2015-03-20 13:55:00,15.07,15.07,15.06,15.06,34400.0,13.5853,13.5853,13.5762,13.5762,34400.0
2015-03-20 14:00:00,15.06,15.07,15.06,15.06,29200.0,13.5762,13.5853,13.5762,13.5762,29200.0
2015-03-20 14:05:00,15.06,15.06,15.05,15.06,29600.0,13.5762,13.5762,13.5672,13.5762,29600.0
2015-03-20 14:10:00,15.06,15.06,15.04,15.04,48000.0,13.5762,13.5762,13.5582,13.5582,48000.0
2015-03-20 14:15:00,15.04,15.07,15.04,15.07,29200.0,13.5582,13.5853,13.5582,13.5853,29200.0
2015-03-20 14:20:00,15.07,15.07,15.06,15.06,28800.0,13.5853,13.5853,13.5762,13.5762,28800.0
2015-03-20 14:25:00,15.06,15.06,15.05,15.05,52400.0,13.5762,13.5762,13.5672,13.5672,52400.0
2015-03-20 14:30:00,15.05,15.05,15.04,15.05,34400.0,13.5672,13.5672,13.5582,13.5672,34400.0
2015-03-20 14:35:00,15.05,15.06,15.05,15.05,44000.0,13.5672,13.5762,13.5672,13.5672,44000.0
2015-03-20 14:40:00,15.05,15.05,15.04,15.04,41600.0,13.5672,13.5672,13.5582,13.5582,41600.0
2015-03-20 14:45:00,15.04,15.04,15.04,15.04,30400.0,13.5582,13.5582,13.5582,13.5582,30400.0
2015-03-20 14:50:00,15.04,15.06,15.04,15.05,54800.0,13.5582,13.5762,13.5582,13.5672,54800.0
2015-03-20 14:55:00,15.06,15.07,15.06,15.07,49200.0,13.5762,13.5853,13.5762,13.5853,49200.0
2015-03-20 15:00:00,15.07,15.08,15.07,15.07,28000.0,13.5853,13.5943,13.5853,13.5853,28000.0
2015-03-20 15:05:00,15.08,15.08,15.07,15.08,58800.0,13.5943,13.5943,13.5853,13.5943,58800.0
2015-03-20 15:10:00,15.08,15.08,15.06,15.06,36400.0,13.5943,13.5943,13.5762,13.5762,36400.0
2015-03-20 15:15:00,15.06,15.06,15.04,15.04,39200.0,13.5762,13.5762,13.5582,13.5582,39200.0
2015-03-20 15:20:00,15.04,15.06,15.04,15.06,63600.0,13.5582,13.5762,13.5582,13.5762,63600.0
2015-03-20 15:25:00,15.06,15.07,15.06,15.07,69600.0,13.5762,13.5853,13.5762,13.5853,69600.0
2015-03-20 15:30:00,15.07,15.08,15.06,15.07,77600.0,13.5853,13.5943,13.5762,13.5853,77600.0
2015-03-20 15:35:00,15.07,15.08,15.06,15.08,80800.0,13.5853,13.5943,13.5762,13.5943,80800.0
2015-03-20 15:40:00,15.08,15.08,15.06,15.06,80400.0,13.5943,13.5943,13.5762,13.5762,80400.0
2015-03-20 15:45:00,15.06,15.06,15.05,15.05,188800.0,13.5762,13.5762,13.5672,13.5672,188800.0
2015-03-20 15:50:00,15.05,15.06,15.03,15.03,136000.0,13.5672,13.5762,13.5492,13.5492,136000.0
2015-03-20 15:55:00,15.03,15.04,14.99,15.02,914400.0,13.5492,13.5582,13.5131,13.5402,914400.0
2015-03-23 09:30:00,15.04,15.06,14.98,15.01,34800.0,13.5582,13.5762,13.5041,13.5312,34800.0
2015-03-23 09:35:00,15.02,15.03,15.0,15.03,38800.0,13.5402,13.5492,13.5221,13.5492,38800.0
2015-03-23 09:40:00,15.03,15.04,15.03,15.04,17600.0,13.5492,13.5582,13.5492,13.5582,17600.0
2015-03-23 09:45:00,15.03,15.03,15.02,15.02,23200.0,13.5492,13.5492,13.5402,13.5402,23200.0
2015-03-23 09:50:00,15.02,15.02,15.0,15.0,26400.0,13.5402,13.5402,13.5221,13.5221,26400.0
2015-03-23 09:55:00,15.0,15.0,15.0,15.0,31200.0,13.5221,13.5221,13.5221,13.5221,31200.0
2015-03-23 10:00:00,15.01,15.01,15.0,15.0,27600.0,13.5312,13.5312,13.5221,13.5221,27600.0
2015-03-23 10:05:00,15.01,15.01,14.99,15.01,22000.0,13.5312,13.5312,13.5131,13.5312,22000.0
2015-03-23 10:10:00,15.01,15.02,15.0,15.01,31600.0,13.5312,13.5402,13.5221,13.5312,31600.0
2015-03-23 10:15:00,15.01,15.01,15.0,15.01,36400.0,13.5312,13.5312,13.5221,13.5312,36400.0
2015-03-23 10:20:00,15.01,15.01,14.99,14.99,34000.0,13.5312,13.5312,13.5131,13.5131,34000.0
2015-03-23 10:25:00,14.99,14.99,14.97,14.97,24800.0,13.5131,13.5131,13.4951,13.4951,24800.0
2015-03-23 10:30:00,14.97,14.98,14.96,14.97,35200.0,13.4951,13.5041,13.4861,13.4951,35200.0
2015-03-23 10:35:00,14.97,14.97,14.95,14.95,48800.0,13.4951,13.4951,13.4771,13.4771,48800.0
2015-03-23 10:40:00,14.95,14.96,14.94,14.95,60000.0,13.4771,13.4861,13.4681,13.4771,60000.0
2015-03-23 10:45:00,14.95,14.96,14.95,14.95,64800.0,13.4771,13.4861,13.4771,13.4771,64800.0
2015-03-23 10:50:00,14.95,14.96,14.95,14.95,52400.0,13.4771,13.4861,13.4771,13.4771,52400.0
2015-03-23 10:55:00,14.95,14.97,14.95,14.97,47600.0,13.4771,13.4951,13.4771,13.4951,47600.0
2015-03-23 11:00:00,14.97,14.98,14.97,14.98,52000.0,13.4951,13.5041,13.4951,13.5041,52000.0
2015-03-23 11:05:00,14.99,14.99,14.98,14.99,41600.0,13.5131,13.5131,13.5041,13.5131,41600.0
2015-03-23 11:10:00,14.99,15.0,14.99,14.99,85200.0,13.5131,13.5221,13.5131,13.5131,85200.0
2015-03-23 11:15:00,14.99,15.01,14.99,15.01,42800.0,13.5131,13.5312,13.5131,13.5312,42800.0
2015-03-23 11:20:00,15.01,15.01,14.99,14.99,48800.0,13.5312,13.5312,13.5131,13.5131,48800.0
2015-03-23 11:25:00,14.99,14.99,14.96,14.96,50400.0,13.5131,13.5131,13.4861,13.4861,50400.0
2015-03-23 11:30:00,14.96,14.97,14.96,14.97,42000.0,13.4861,13.4951,13.4861,13.4951,42000.0
2015-03-23 11:35:00,14.97,14.97,14.97,14.97,48400.0,13.4951,13.4951,13.4951,13.4951,48400.0
2015-03-23 11:40:00,14.97,14.97,14.96,14.97,50800.0,13.4951,13.4951,13.4861,13.4951,50800.0
2015-03-23 11:45:00,14.96,14.97,14.95,14.96,34800.0,13.4861,13.4951,13.4771,13.4861,34800.0
2015-03-23 11:50:00,14.95,14.99,14.95,14.99,80800.0,13.4771,13.5131,13.4771,13.5131,80800.0
2015-03-23 11:55:00,14.99,15.0,14.99,14.99,88400.0,13.5131,13.5221,13.5131,13.5131,88400.0
2015-03-23 12:00:00,14.99,14.99,14.97,14.97,24400.0,13.5131,13.5131,13.4951,13.4951,24400.0
2015-03-23 12:05:00,14.98,14.98,14.97,14.97,48800.0,13.5041,13.5041,13.4951,13.4951,48800.0
2015-03-23 12:10:00,14.97,14.97,14.97,14.97,10000.0,13.4951,13.4951,13.4951,13.4951,10000.0
2015-03-23 12:15:00,14.97,14.97,14.96,14.96,44000.0,13.4951,13.4951,13.4861,13.4861,44000.0
2015-03-23 12:20:00,14.96,14.96,14.95,14.96,28000.0,13.4861,13.4861,13.4771,13.4861,28000.0
2015-03-23 12:25:00,14.96,14.97,14.96,14.96,26400.0,13.4861,13.4951,13.4861,13.4861,26400.0
2015-03-23 12:30:00,14.97,14.99,14.97,14.99,31600.0,13.4951,13.5131,13.4951,13.5131,31600.0
2015-03-23 12:35:00,14.99,14.99,14.97,14.97,39200.0,13.5131,13.5131,13.4951,13.4951,39200.0
2015-03-23 12:40:00,14.97,14.98,14.96,14.96,18800.0,13.4951,13.5041,13.4861,13.4861,18800.0
2015-03-23 12:45:00,14.96,14.96,14.95,14.96,24400.0,13.4861,13.4861,13.4771,13.4861,24400.0
2015-03-23 12:50:00,14.96,14.96,14.95,14.95,15600.0,13.4861,13.4861,13.4771,13.4771,15600.0
2015-03-23 12:55:00,14.96,14.96,14.95,14.96,28000.0,13.4861,13.4861,13.4771,13.4861,28000.0
2015-03-23 13:00:00,14.96,14.96,14.96,14.96,32800.0,13.4861,13.4861,13.4861,13.4861,32800.0
2015-03-23 13:05:00,14.96,14.96,14.96,14.96,12400.0,13.4861,13.4861,13.4861,13.4861,12400.0
2015-03-23 13:10:00,14.96,14.96,14.96,14.96,43600.0,13.4861,13.4861,13.4861,13.4861,43600.0
2015-03-23 13:15:00,14.96,14.98,14.96,14.98,32000.0,13.4861,13.5041,13.4861,13.5041,32000.0
2015-03-23 13:20:00,14.98,14.98,14.97,14.97,19600.0,13.5041,13.5041,13.4951,13.4951,19600.0
2015-03-23 13:25:00,14.97,14.97,14.97,14.97,21200.0,13.4951,13.4951,13.4951,13.4951,21200.0
2015-03-23 13:30:00,14.97,14.97,14.96,14.96,24000.0,13.4951,13.4951,13.4861,13.4861,24000.0
2015-03-23 13:35:00,14.96,14.97,14.96,14.97,21600.0,13.4861,13.4951,13.4861,13.4951,21600.0
2015-03-23 13:40:00,14.96,14.97,14.96,14.97,26400.0,13.4861,13.4951,13.4861,13.4951,26400.0
2015-03-23 13:45:00,14.97,14.97,14.97,14.97,18800.0,13.4951,13.4951,13.4951,13.4951,18800.0
2015-03-23 13:50:00,14.97,14.97,14.97,14.97,28400.0,13.4951,13.4951,13.4951,13.4951,28400.0
2015-03-23 13:55:00,14.97,14.97,14.97,14.97,30000.0,13.4951,13.4951,13.4951,13.4951,30000.0
2015-03-23 14:00:00,14.97,14.98,14.97,14.98,38800.0,13.4951,13.5041,13.4951,13.5041,38800.0
2015-03-23 14:05:00,14.98,14.99,14.98,14.99,29200.0,13.5041,13.5131,13.5041,13.5131,29200.0
2015-03-23 14:10:00,14.98,15.0,14.98,15.0,68400.0,13.5041,13.5221,13.5041,13.5221,68400.0
2015-03-23 14:15:00,15.0,15.0,14.99,14.99,33600.0,13.5221,13.5221,13.5131,13.5131,33600.0
2015-03-23 14:20:00,14.99,14.99,14.98,14.99,16800.0,13.5131,13.5131,13.5041,13.5131,16800.0
2015-03-23 14:25:00,14.99,14.99,14.99,14.99,14000.0,13.5131,13.5131,13.5131,13.5131,14000.0
2015-03-23 14:30:00,14.99,14.99,14.98,14.98,41600.0,13.5131,13.5131,13.5041,13.5041,41600.0
2015-03-23 14:35:00,14.98,14.98,14.97,14.97,22000.0,13.5041,13.5041,13.4951,13.4951,22000.0
2015-03-23 14:40:00,14.97,14.98,14.97,14.97,34000.0,13.4951,13.5041,13.4951,13.4951,34000.0
2015-03-23 14:45:00,14.97,14.97,14.96,14.96,42400.0,13.4951,13.4951,13.4861,13.4861,42400.0
2015-03-23 14:50:00,14.96,14.96,14.95,14.96,48800.0,13.4861,13.4861,13.4771,13.4861,48800.0
2015-03-23 14:55:00,14.96,14.96,14.95,14.96,51200.0,13.4861,13.4861,13.4771,13.4861,51200.0
2015-03-23 15:00:00,14.96,14.96,14.95,14.96,94000.0,13.4861,13.4861,13.4771,13.4861,94000.0
2015-03-23 15:05:00,14.96,14.96,14.95,14.95,47600.0,13.4861,13.4861,13.4771,13.4771,47600.0
2015-03-23 15:10:00,14.95,14.95,14.93,14.93,82800.0,13.4771,13.4771,13.459,13.459,82800.0
2015-03-23 15:15:00,14.93,14.94,14.93,14.94,60800.0,13.459,13.4681,13.459,13.4681,60800.0
2015-03-23 15:20:00,14.94,14.95,14.94,14.95,31200.0,13.4681,13.4771,13.4681,13.4771,31200.0
2015-03-23 15:25:00,14.95,14.95,14.95,14.95,68400.0,13.4771,13.4771,13.4771,13.4771,68400.0
2015-03-23 15:30:00,14.95,14.96,14.95,14.95,74800.0,13.4771,13.4861,13.4771,13.4771,74800.0
2015-03-23 15:35:00,14.95,14.95,14.95,14.95,76800.0,13.4771,13.4771,13.4771,13.4771,76800.0
2015-03-23 15:40:00,14.95,14.96,14.95,14.95,120800.0,13.4771,13.4861,13.4771,13.4771,120800.0
2015-03-23 15:45:00,14.95,14.95,14.94,14.95,141200.0,13.4771,13.4771,13.4681,13.4771,141200.0
2015-03-23 15:50:00,14.95,14.95,14.95,14.95,171600.0,13.4771,13.4771,13.4771,13.4771,171600.0
2015-03-23 15:55:00,14.95,14.95,14.93,14.93,461200.0,13.4771,13.4771,13.459,13.459,461200.0
2015-03-24 09:30:00,14.94,14.98,14.87,14.92,45200.0,13.4681,13.5041,13.405,13.45,45200.0
2015-03-24 09:35:00,14.92,14.93,14.91,14.92,20400.0,13.45,13.459,13.441,13.45,20400.0
2015-03-24 09:40:00,14.91,14.92,14.9,14.92,9200.0,13.441,13.45,13.432,13.45,9200.0
2015-03-24 09:45:00,14.9,14.9,14.88,14.89,7600.0,13.432,13.432,13.414,13.423,7600.0
2015-03-24 09:50:00,14.89,14.9,14.89,14.9,19600.0,13.423,13.432,13.423,13.432,19600.0
2015-03-24 09:55:00,14.9,14.9,14.85,14.85,34000.0,13.432,13.432,13.3869,13.3869,34000.0
2015-03-24 10:00:00,14.85,14.87,14.85,14.85,56400.0,13.3869,13.405,13.3869,13.3869,56400.0
2015-03-24 10:05:00,14.86,14.88,14.86,14.88,25200.0,13.3959,13.414,13.3959,13.414,25200.0
2015-03-24 10:10:00,14.87,14.87,14.86,14.87,49200.0,13.405,13.405,13.3959,13.405,49200.0
2015-03-24 10:15:00,14.87,14.87,14.85,14.86,38000.0,13.405,13.405,13.3869,13.3959,38000.0
2015-03-24 10:20:00,14.85,14.85,14.82,14.82,65600.0,13.3869,13.3869,13.3599,13.3599,65600.0
2015-03-24 10:25:00,14.82,14.83,14.82,14.83,50000.0,13.3599,13.3689,13.3599,13.3689,50000.0
2015-03-24 10:30:00,14.83,14.83,14.82,14.82,53200.0,13.3689,13.3689,13.3599,13.3599,53200.0
2015-03-24 10:35:00,14.81,14.83,14.81,14.82,49600.0,13.3509,13.3689,13.3509,13.3599,49600.0
2015-03-24 10:40:00,14.82,14.84,14.82,14.82,33200.0,13.3599,13.3779,13.3599,13.3599,33200.0
2015-03-24 10:45:00,14.82,14.83,14.81,14.81,56800.0,13.3599,13.3689,13.3509,13.3509,56800.0
2015-03-24 10:50:00,14.81,14.82,14.81,14.81,33200.0,13.3509,13.3599,13.3509,13.3509,33200.0
2015-03-24 10:55:00,14.81,14.82,14.81,14.81,36400.0,13.3509,13.3599,13.3509,13.3509,36400.0
2015-03-24 11:00:00,14.81,14.81,14.8,14.81,46800.0,13.3509,13.3509,13.3419,13.3509,46800.0
2015-03-24 11:05:00,14.81,14.82,14.81,14.81,28000.0,13.3509,13.3599,13.3509,13.3509,28000.0
2015-03-24 11:10:00,14.81,14.83,14.81,14.83,42400.0,13.3509,13.3689,13.3509,13.3689,42400.0
2015-03-24 11:15:00,14.83,14.85,14.83,14.84,84000.0,13.3689,13.3869,13.3689,13.3779,84000.0
2015-03-24 11:20:00,14.83,14.84,14.83,14.83,28000.0,13.3689,13.3779,13.3689,13.3689,28000.0
2015-03-24 11:25:00,14.84,14.84,14.83,14.84,22000.0,13.3779,13.3779,13.3689,13.3779,22000.0
2015-03-24 11:30:00,14.84,14.84,14.83,14.84,25200.0,13.3779,13.3779,13.3689,13.3779,25200.0
2015-03-24 11:35:00,14.84,14.85,14.84,14.84,108800.0,13.3779,13.3869,13.3779,13.3779,108800.0
2015-03-24 11:40:00,14.85,14.86,14.84,14.85,35200.0,13.3869,13.3959,13.3779,13.3869,35200.0
2015-03-24 11:45:00,14.85,14.85,14.84,14.85,40000.0,13.3869,13.3869,13.3779,13.3869,40000.0
2015-03-24 11:50:00,14.85,14.86,14.84,14.85,18800.0,13.3869,13.3959,13.3779,13.3869,18800.0
2015-03-24 11:55:00,14.85,14.85,14.84,14.84,14800.0,13.3869,13.3869,13.3779,13.3779,14800.0
2015-03-24 12:00:00,14.84,14.84,14.83,14.84,28400.0,13.3779,13.3779,13.3689,13.3779,28400.0
2015-03-24 12:05:00,14.84,14.84,14.83,14.83,33200.0,13.3779,13.3779,13.3689,13.3689,33200.0
2015-03-24 12:10:00,14.83,14.84,14.82,14.84,31600.0,13.3689,13.3779,13.3599,13.3779,31600.0
2015-03-24 12:15:00,14.84,14.84,14.82,14.82,40000.0,13.3779,13.3779,13.3599,13.3599,40000.0
2015-03-24 12:20:00,14.83,14.83,14.83,14.83,9200.0,13.3689,13.3689,13.3689,13.3689,9200.0
2015-03-24 12:25:00,14.83,14.83,14.83,14.83,32400.0,13.3689,13.3689,13.3689,13.3689,32400.0
2015-03-24 12:30:00,14.83,14.83,14.81,14.81,23200.0,13.3689,13.3689,13.3509,13.3509,23200.0
2015-03-24 12:35:00,14.81,14.81,14.79,14.79,30400.0,13.3509,13.3509,13.3328,13.3328,30400.0
2015-03-24 12:40:00,14.79,14.79,14.79,14.79,29200.0,13.3328,13.3328,13.3328,13.3328,29200.0
2015-03-24 12:45:00,14.79,14.79,14.78,14.78,36800.0,13.3328,13.3328,13.3238,13.3238,36800.0
2015-03-24 12:50:00,14.78,14.78,14.77,14.77,28800.0,13.3238,13.3238,13.3148,13.3148,28800.0
2015-03-24 12:55:00,14.78,14.78,14.77,14.77,14800.0,13.3238,13.3238,13.3148,13.3148,14800.0
2015-03-24 13:00:00,14.77,14.78,14.76,14.78,22400.0,13.3148,13.3238,13.3058,13.3238,22400.0
2015-03-24 13:05:00,14.78,14.79,14.78,14.78,19600.0,13.3238,13.3328,13.3238,13.3238,19600.0
2015-03-24 13:10:00,14.78,14.78,14.78,14.78,15600.0,13.3238,13.3238,13.3238,13.3238,15600.0
2015-03-24 13:15:00,14.78,14.79,14.78,14.78,12000.0,13.3238,13.3328,13.3238,13.3238,12000.0
2015-03-24 13:20:00,14.78,14.79,14.77,14.77,24000.0,13.3238,13.3328,13.3148,13.3148,24000.0
2015-03-24 13:25:00,14.77,14.77,14.75,14.75,46400.0,13.3148,13.3148,13.2968,13.2968,46400.0
2015-03-24 13:30:00,14.76,14.76,14.74,14.75,32400.0,13.3058,13.3058,13.2878,13.2968,32400.0
2015-03-24 13:35:00,14.76,14.76,14.76,14.76,19600.0,13.3058,13.3058,13.3058,13.3058,19600.0
2015-03-24 13:40:00,14.76,14.77,14.76,14.77,22000.0,13.3058,13.3148,13.3058,13.3148,22000.0
2015-03-24 13:45:00,14.77,14.77,14.76,14.77,27200.0,13.3148,13.3148,13.3058,13.3148,27200.0
2015-03-24 13:50:00,14.77,14.78,14.77,14.78,17600.0,13.3148,13.3238,13.3148,13.3238,17600.0
2015-03-24 13:55:00,14.77,14.78,14.77,14.77,30000.0,13.3148,13.3238,13.3148,13.3148,30000.0
2015-03-24 14:00:00,14.77,14.77,14.75,14.76,32000.0,13.3148,13.3148,13.2968,13.3058,32000.0
2015-03-24 14:05:00,14.76,14.76,14.75,14.76,38000.0,13.3058,13.3058,13.2968,13.3058,38000.0
2015-03-24 14:10:00,14.76,14.77,14.75,14.75,32400.0,13.3058,13.3148,13.2968,13.2968,32400.0
2015-03-24 14:15:00,14.75,14.76,14.74,14.74,30400.0,13.2968,13.3058,13.2878,13.2878,30400.0
2015-03-24 14:20:00,14.74,14.76,14.74,14.76,30400.0,13.2878,13.3058,13.2878,13.3058,30400.0
2015-03-24 14:25:00,14.76,14.76,14.75,14.76,26400.0,13.3058,13.3058,13.2968,13.3058,26400.0
2015-03-24 14:30:00,14.76,14.76,14.74,14.75,22000.0,13.3058,13.3058,13.2878,13.2968,22000.0
2015-03-24 14:35:00,14.75,14.77,14.75,14.77,33200.0,13.2968,13.3148,13.2968,13.3148,33200.0
2015-03-24 14:40:00,14.77,14.77,14.75,14.77,26800.0,13.3148,13.3148,13.2968,13.3148,26800.0
2015-03-24 14:45:00,14.77,14.78,14.77,14.78,27200.0,13.3148,13.3238,13.3148,13.3238,27200.0
2015-03-24 14:50:00,14.78,14.78,14.77,14.78,26000.0,13.3238,13.3238,13.3148,13.3238,26000.0
2015-03-24 14:55:00,14.78,14.78,14.77,14.77,17200.0,13.3238,13.3238,13.3148,13.3148,17200.0
2015-03-24 15:00:00,14.77,14.77,14.77,14.77,46400.0,13.3148,13.3148,13.3148,13.3148,46400.0
2015-03-24 15:05:00,14.77,14.79,14.77,14.79,43600.0,13.3148,13.3328,13.3148,13.3328,43600.0
2015-03-24 15:10:00,14.79,14.79,14.78,14.78,42800.0,13.3328,13.3328,13.3238,13.3238,42800.0
2015-03-24 15:15:00,14.78,14.79,14.78,14.79,31600.0,13.3238,13.3328,13.3238,13.3328,31600.0
2015-03-24 15:20:00,14.79,14.79,14.78,14.78,61200.0,13.3328,13.3328,13.3238,13.3238,61200.0
2015-03-24 15:25:00,14.78,14.79,14.78,14.78,26000.0,13.3238,13.3328,13.3238,13.3238,26000.0
2015-03-24 15:30:00,14.77,14.79,14.77,14.79,43600.0,13.3148,13.3328,13.3148,13.3328,43600.0
2015-03-24 15:35:00,14.79,14.8,14.79,14.79,56800.0,13.3328,13.3419,13.3328,13.3328,56800.0
2015-03-24 15:40:00,14.79,14.8,14.78,14.78,60400.0,13.3328,13.3419,13.3238,13.3238,60400.0
2015-03-24 15:45:00,14.78,14.78,14.76,14.77,147600.0,13.3238,13.3238,13.3058,13.3148,147600.0
2015-03-24 15:50:00,14.77,14.78,14.77,14.77,110000.0,13.3148,13.3238,13.3148,13.3148,110000.0
2015-03-24 15:55:00,14.77,14.78,14.77,14.77,219200.0,13.3148,13.3238,13.3148,13.3148,219200.0
2015-03-25 09:30:00,14.77,14.82,14.74,14.81,28000.0,13.3148,13.3599,13.2878,13.3509,28000.0
2015-03-25 09:35:00,14.81,14.81,14.72,14.75,16000.0,13.3509,13.3509,13.2697,13.2968,16000.0
2015-03-25 09:40:00,14.74,14.76,14.72,14.76,24800.0,13.2878,13.3058,13.2697,13.3058,24800.0
2015-03-25 09:45:00,14.76,14.76,14.72,14.74,20800.0,13.3058,13.3058,13.2697,13.2878,20800.0
2015-03-25 09:50:00,14.74,14.76,14.74,14.74,10400.0,13.2878,13.3058,13.2878,13.2878,10400.0
2015-03-25 09:55:00,14.75,14.76,14.74,14.75,8000.0,13.2968,13.3058,13.2878,13.2968,8000.0
2015-03-25 10:00:00,14.74,14.74,14.72,14.74,15600.0,13.2878,13.2878,13.2697,13.2878,15600.0
2015-03-25 10:05:00,14.75,14.75,14.73,14.75,50800.0,13.2968,13.2968,13.2788,13.2968,50800.0
2015-03-25 10:10:00,14.75,14.76,14.74,14.75,37600.0,13.2968,13.3058,13.2878,13.2968,37600.0
2015-03-25 10:15:00,14.75,14.77,14.75,14.76,21200.0,13.2968,13.3148,13.2968,13.3058,21200.0
2015-03-25 10:20:00,14.76,14.76,14.76,14.76,21200.0,13.3058,13.3058,13.3058,13.3058,21200.0
2015-03-25 10:25:00,14.76,14.76,14.74,14.74,23200.0,13.3058,13.3058,13.2878,13.2878,23200.0
2015-03-25 10:30:00,14.74,14.75,14.72,14.73,21600.0,13.2878,13.2968,13.2697,13.2788,21600.0
2015-03-25 10:35:00,14.73,14.74,14.72,14.72,16000.0,13.2788,13.2878,13.2697,13.2697,16000.0
2015-03-25 10:40:00,14.72,14.72,14.71,14.72,51600.0,13.2697,13.2697,13.2607,13.2697,51600.0
2015-03-25 10:45:00,14.71,14.71,14.69,14.7,29600.0,13.2607,13.2607,13.2427,13.2517,29600.0
2015-03-25 10:50:00,14.7,14.71,14.69,14.7,51200.0,13.2517,13.2607,13.2427,13.2517,51200.0
2015-03-25 10:55:00,14.7,14.71,14.69,14.7,32800.0,13.2517,13.2607,13.2427,13.2517,32800.0
2015-03-25 11:00:00,14.7,14.71,14.69,14.71,56400.0,13.2517,13.2607,13.2427,13.2607,56400.0
2015-03-25 11:05:00,14.71,14.71,14.69,14.69,150400.0,13.2607,13.2607,13.2427,13.2427,150400.0
2015-03-25 11:10:00,14.69,14.69,14.67,14.67,75600.0,13.2427,13.2427,13.2247,13.2247,75600.0
2015-03-25 11:15:00,14.67,14.67,14.65,14.67,74000.0,13.2247,13.2247,13.2066,13.2247,74000.0
2015-03-25 11:20:00,14.67,14.67,14.65,14.65,15200.0,13.2247,13.2247,13.2066,13.2066,15200.0
2015-03-25 11:25:00,14.66,14.67,14.64,14.64,14800.0,13.2156,13.2247,13.1976,13.1976,14800.0
2015-03-25 11:30:00,14.64,14.64,14.6,14.6,29200.0,13.1976,13.1976,13.1616,13.1616,29200.0
2015-03-25 11:35:00,14.59,14.61,14.57,14.57,32400.0,13.1525,13.1706,13.1345,13.1345,32400.0
2015-03-25 11:40:00,14.58,14.58,14.56,14.56,35200.0,13.1435,13.1435,13.1255,13.1255,35200.0
2015-03-25 11:45:00,14.57,14.58,14.56,14.57,24000.0,13.1345,13.1435,13.1255,13.1345,24000.0
2015-03-25 11:50:00,14.57,14.57,14.56,14.56,15600.0,13.1345,13.1345,13.1255,13.1255,15600.0
2015-03-25 11:55:00,14.55,14.55,14.54,14.55,31600.0,13.1165,13.1165,13.1075,13.1165,31600.0
2015-03-25 12:00:00,14.55,14.56,14.54,14.54,32800.0,13.1165,13.1255,13.1075,13.1075,32800.0
2015-03-25 12:05:00,14.55,14.56,14.54,14.55,7200.0,13.1165,13.1255,13.1075,13.1165,7200.0
2015-03-25 12:10:00,14.54,14.55,14.54,14.55,15600.0,13.1075,13.1165,13.1075,13.1165,15600.0
2015-03-25 12:15:00,14.55,14.56,14.53,14.53,15600.0,13.1165,13.1255,13.0985,13.0985,15600.0
2015-03-25 12:20:00,14.53,14.54,14.51,14.51,27200.0,13.0985,13.1075,13.0804,13.0804,27200.0
2015-03-25 12:25:00,14.52,14.53,14.52,14.53,20400.0,13.0894,13.0985,13.0894,13.0985,20400.0
2015-03-25 12:30:00,14.53,14.54,14.51,14.54,54800.0,13.0985,13.1075,13.0804,13.1075,54800.0
2015-03-25 12:35:00,14.54,14.55,14.53,14.54,23600.0,13.1075,13.1165,13.0985,13.1075,23600.0
2015-03-25 12:40:00,14.54,14.54,14.53,14.53,34400.0,13.1075,13.1075,13.0985,13.0985,34400.0
2015-03-25 12:45:00,14.53,14.54,14.53,14.54,13600.0,13.0985,13.1075,13.0985,13.1075,13600.0
2015-03-25 12:50:00,14.54,14.54,14.53,14.54,18800.0,13.1075,13.1075,13.0985,13.1075,18800.0
2015-03-25 12:55:00,14.54,14.55,14.54,14.55,20000.0,13.1075,13.1165,13.1075,13.1165,20000.0
2015-03-25 13:00:00,14.55,14.55,14.54,14.54,14000.0,13.1165,13.1165,13.1075,13.1075,14000.0
2015-03-25 13:05:00,14.54,14.55,14.52,14.52,28000.0,13.1075,13.1165,13.0894,13.0894,28000.0
2015-03-25 13:10:00,14.51,14.51,14.48,14.48,79200.0,13.0804,13.0804,13.0534,13.0534,79200.0
2015-03-25 13:15:00,14.48,14.49,14.46,14.47,46400.0,13.0534,13.0624,13.0354,13.0444,46400.0
2015-03-25 13:20:00,14.47,14.47,14.46,14.47,45600.0,13.0444,13.0444,13.0354,13.0444,45600.0
2015-03-25 13:25:00,14.47,14.49,14.47,14.48,13200.0,13.0444,13.0624,13.0444,13.0534,13200.0
2015-03-25 13:30:00,14.49,14.49,14.48,14.48,11200.0,13.0624,13.0624,13.0534,13.0534,11200.0
2015-03-25 13:35:00,14.48,14.49,14.47,14.49,26400.0,13.0534,13.0624,13.0444,13.0624,26400.0
2015-03-25 13:40:00,14.49,14.51,14.49,14.51,25600.0,13.0624,13.0804,13.0624,13.0804,25600.0
2015-03-25 13:45:00,14.51,14.51,14.49,14.5,34000.0,13.0804,13.0804,13.0624,13.0714,34000.0
2015-03-25 13:50:00,14.5,14.51,14.49,14.49,21200.0,13.0714,13.0804,13.0624,13.0624,21200.0
2015-03-25 13:55:00,14.49,14.49,14.47,14.47,23200.0,13.0624,13.0624,13.0444,13.0444,23200.0
2015-03-25 14:00:00,14.47,14.49,14.46,14.49,26400.0,13.0444,13.0624,13.0354,13.0624,26400.0
2015-03-25 14:05:00,14.48,14.49,14.46,14.46,22000.0,13.0534,13.0624,13.0354,13.0354,22000.0
2015-03-25 14:10:00,14.46,14.47,14.46,14.46,15200.0,13.0354,13.0444,13.0354,13.0354,15200.0
2015-03-25 14:15:00,14.46,14.47,14.46,14.46,36400.0,13.0354,13.0444,13.0354,13.0354,36400.0
2015-03-25 14:20:00,14.46,14.49,14.46,14.48,67600.0,13.0354,13.0624,13.0354,13.0534,67600.0
2015-03-25 14:25:00,14.48,14.48,14.47,14.48,13600.0,13.0534,13.0534,13.0444,13.0534,13600.0
2015-03-25 14:30:00,14.48,14.48,14.47,14.47,19200.0,13.0534,13.0534,13.0444,13.0444,19200.0
2015-03-25 14:35:00,14.48,14.48,14.47,14.48,20000.0,13.0534,13.0534,13.0444,13.0534,20000.0
2015-03-25 14:40:00,14.47,14.47,14.47,14.47,20400.0,13.0444,13.0444,13.0444,13.0444,20400.0
2015-03-25 14:45:00,14.47,14.47,14.46,14.47,30800.0,13.0444,13.0444,13.0354,13.0444,30800.0
2015-03-25 14:50:00,14.47,14.48,14.46,14.47,24800.0,13.0444,13.0534,13.0354,13.0444,24800.0
2015-03-25 14:55:00,14.47,14.48,14.47,14.47,45200.0,13.0444,13.0534,13.0444,13.0444,45200.0
2015-03-25 15:00:00,14.47,14.47,14.44,14.45,38800.0,13.0444,13.0444,13.0173,13.0263,38800.0
2015-03-25 15:05:00,14.45,14.45,14.44,14.45,35200.0,13.0263,13.0263,13.0173,13.0263,35200.0
2015-03-25 15:10:00,14.44,14.46,14.44,14.46,38000.0,13.0173,13.0354,13.0173,13.0354,38000.0
2015-03-25 15:15:00,14.46,14.46,14.44,14.44,39600.0,13.0354,13.0354,13.0173,13.0173,39600.0
2015-03-25 15:20:00,14.44,14.45,14.43,14.44,49600.0,13.0173,13.0263,13.0083,13.0173,49600.0
2015-03-25 15:25:00,14.44,14.45,14.43,14.44,76000.0,13.0173,13.0263,13.0083,13.0173,76000.0
2015-03-25 15:30:00,14.44,14.45,14.43,14.45,140800.0,13.0173,13.0263,13.0083,13.0263,140800.0
2015-03-25 15:35:00,14.45,14.45,14.44,14.45,81600.0,13.0263,13.0263,13.0173,13.0263,81600.0
2015-03-25 15:40:00,14.45,14.46,14.44,14.45,85200.0,13.0263,13.0354,13.0173,13.0263,85200.0
2015-03-25 15:45:00,14.45,14.46,14.43,14.44,318000.0,13.0263,13.0354,13.0083,13.0173,318000.0
2015-03-25 15:50:00,14.44,14.44,14.42,14.42,130000.0,13.0173,13.0173,12.9993,12.9993,130000.0
2015-03-25 15:55:00,14.42,14.43,14.4,14.4,262400.0,12.9993,13.0083,12.9813,12.9813,262400.0
2015-03-26 09:30:00,14.37,14.37,14.25,14.26,120800.0,12.9542,12.9542,12.846,12.8551,120800.0
2015-03-26 09:35:00,14.27,14.33,14.27,14.29,66800.0,12.8641,12.9182,12.8641,12.8821,66800.0
2015-03-26 09:40:00,14.3,14.31,14.26,14.28,56800.0,12.8911,12.9001,12.8551,12.8731,56800.0
2015-03-26 09:45:00,14.28,14.31,14.27,14.29,122400.0,12.8731,12.9001,12.8641,12.8821,122400.0
2015-03-26 09:50:00,14.29,14.29,14.26,14.26,126400.0,12.8821,12.8821,12.8551,12.8551,126400.0
2015-03-26 09:55:00,14.26,14.27,14.2,14.2,162800.0,12.8551,12.8641,12.801,12.801,162800.0
2015-03-26 10:00:00,14.2,14.22,14.19,14.19,149200.0,12.801,12.819,12.792,12.792,149200.0
2015-03-26 10:05:00,14.19,14.21,14.19,14.21,97600.0,12.792,12.81,12.792,12.81,97600.0
2015-03-26 10:10:00,14.2,14.23,14.19,14.21,66800.0,12.801,12.828,12.792,12.81,66800.0
2015-03-26 10:15:00,14.21,14.22,14.2,14.21,64400.0,12.81,12.819,12.801,12.81,64400.0
2015-03-26 10:20:00,14.21,14.23,14.21,14.22,54400.0,12.81,12.828,12.81,12.819,54400.0
2015-03-26 10:25:00,14.22,14.24,14.22,14.23,83600.0,12.819,12.837,12.819,12.828,83600.0
2015-03-26 10:30:00,14.24,14.25,14.22,14.23,134400.0,12.837,12.846,12.819,12.828,134400.0
2015-03-26 10:35:00,14.24,14.25,14.23,14.23,216400.0,12.837,12.846,12.828,12.828,216400.0
2015-03-26 10:40:00,14.23,14.29,14.23,14.29,366400.0,12.828,12.8821,12.828,12.8821,366400.0
2015-03-26 10:45:00,14.3,14.3,14.28,14.3,66000.0,12.8911,12.8911,12.8731,12.8911,66000.0
2015-03-26 10:50:00,14.3,14.31,14.3,14.31,64400.0,12.8911,12.9001,12.8911,12.9001,64400.0
2015-03-26 10:55:00,14.31,14.33,14.31,14.33,109200.0,12.9001,12.9182,12.9001,12.9182,109200.0
2015-03-26 11:00:00,14.33,14.33,14.29,14.3,86800.0,12.9182,12.9182,12.8821,12.8911,86800.0
2015-03-26 11:05:00,14.3,14.31,14.29,14.3,116400.0,12.8911,12.9001,12.8821,12.8911,116400.0
2015-03-26 11:10:00,14.3,14.3,14.27,14.28,89600.0,12.8911,12.8911,12.8641,12.8731,89600.0
2015-03-26 11:15:00,14.28,14.31,14.28,14.3,84000.0,12.8731,12.9001,12.8731,12.8911,84000.0
2015-03-26 11:20:00,14.3,14.32,14.29,14.32,86800.0,12.8911,12.9091,12.8821,12.9091,86800.0
2015-03-26 11:25:00,14.32,14.34,14.31,14.33,53600.0,12.9091,12.9272,12.9001,12.9182,53600.0
2015-03-26 11:30:00,14.33,14.34,14.32,14.34,68400.0,12.9182,12.9272,12.9091,12.9272,68400.0
2015-03-26 11:35:00,14.34,14.36,14.33,14.36,52000.0,12.9272,12.9452,12.9182,12.9452,52000.0
2015-03-26 11:40:00,14.36,14.38,14.36,14.37,55600.0,12.9452,12.9632,12.9452,12.9542,55600.0
2015-03-26 11:45:00,14.37,14.38,14.34,14.35,95200.0,12.9542,12.9632,12.9272,12.9362,95200.0
2015-03-26 11:50:00,14.35,14.35,14.34,14.34,106400.0,12.9362,12.9362,12.9272,12.9272,106400.0
2015-03-26 11:55:00,14.35,14.36,14.34,14.36,64800.0,12.9362,12.9452,12.9272,12.9452,64800.0
2015-03-26 12:00:00,14.36,14.37,14.35,14.36,49200.0,12.9452,12.9542,12.9362,12.9452,49200.0
2015-03-26 12:05:00,14.36,14.38,14.36,14.38,62000.0,12.9452,12.9632,12.9452,12.9632,62000.0
2015-03-26 12:10:00,14.37,14.38,14.37,14.37,57200.0,12.9542,12.9632,12.9542,12.9542,57200.0
2015-03-26 12:15:00,14.37,14.38,14.37,14.38,61600.0,12.9542,12.9632,12.9542,12.9632,61600.0
2015-03-26 12:20:00,14.38,14.38,14.36,14.36,62400.0,12.9632,12.9632,12.9452,12.9452,62400.0
2015-03-26 12:25:00,14.37,14.37,14.33,14.33,69600.0,12.9542,12.9542,12.9182,12.9182,69600.0
2015-03-26 12:30:00,14.33,14.33,14.32,14.33,52400.0,12.9182,12.9182,12.9091,12.9182,52400.0
2015-03-26 12:35:00,14.33,14.34,14.32,14.33,49200.0,12.9182,12.9272,12.9091,12.9182,49200.0
2015-03-26 12:40:00,14.32,14.33,14.32,14.33,70800.0,12.9091,12.9182,12.9091,12.9182,70800.0
2015-03-26 12:45:00,14.33,14.33,14.3,14.31,148000.0,12.9182,12.9182,12.8911,12.9001,148000.0
2015-03-26 12:50:00,14.3,14.32,14.3,14.31,143200.0,12.8911,12.9091,12.8911,12.9001,143200.0
2015-03-26 12:55:00,14.3,14.31,14.3,14.31,86800.0,12.8911,12.9001,12.8911,12.9001,86800.0
2015-03-26 13:00:00,14.31,14.31,14.3,14.31,79600.0,12.9001,12.9001,12.8911,12.9001,79600.0
2015-03-26 13:05:00,14.31,14.35,14.31,14.34,51600.0,12.9001,12.9362,12.9001,12.9272,51600.0
2015-03-26 13:10:00,14.34,14.34,14.31,14.31,52000.0,12.9272,12.9272,12.9001,12.9001,52000.0
2015-03-26 13:15:00,14.31,14.32,14.31,14.32,41600.0,12.9001,12.9091,12.9001,12.9091,41600.0
2015-03-26 13:20:00,14.32,14.32,14.31,14.32,46800.0,12.9091,12.9091,12.9001,12.9091,46800.0
2015-03-26 13:25:00,14.32,14.33,14.32,14.32,117200.0,12.9091,12.9182,12.9091,12.9091,117200.0
2015-03-26 13:30:00,14.32,14.33,14.31,14.33,63200.0,12.9091,12.9182,12.9001,12.9182,63200.0
2015-03-26 13:35:00,14.33,14.35,14.33,14.35,28400.0,12.9182,12.9362,12.9182,12.9362,28400.0
2015-03-26 13:40:00,14.35,14.4,14.35,14.4,43600.0,12.9362,12.9813,12.9362,12.9813,43600.0
2015-03-26 13:45:00,14.39,14.4,14.39,14.4,36000.0,12.9722,12.9813,12.9722,12.9813,36000.0
2015-03-26 13:50:00,14.4,14.42,14.4,14.42,93600.0,12.9813,12.9993,12.9813,12.9993,93600.0
2015-03-26 13:55:00,14.42,14.42,14.4,14.4,45600.0,12.9993,12.9993,12.9813,12.9813,45600.0
2015-03-26 14:00:00,14.4,14.4,14.38,14.38,62400.0,12.9813,12.9813,12.9632,12.9632,62400.0
2015-03-26 14:05:00,14.38,14.38,14.36,14.36,37200.0,12.9632,12.9632,12.9452,12.9452,37200.0
2015-03-26 14:10:00,14.37,14.37,14.36,14.36,55200.0,12.9542,12.9542,12.9452,12.9452,55200.0
2015-03-26 14:15:00,14.36,14.38,14.36,14.38,60400.0,12.9452,12.9632,12.9452,12.9632,60400.0
2015-03-26 14:20:00,14.38,14.38,14.37,14.37,41600.0,12.9632,12.9632,12.9542,12.9542,41600.0
2015-03-26 14:25:00,14.37,14.38,14.37,14.37,30400.0,12.9542,12.9632,12.9542,12.9542,30400.0
2015-03-26 14:30:00,14.37,14.38,14.37,14.38,50000.0,12.9542,12.9632,12.9542,12.9632,50000.0
2015-03-26 14:35:00,14.38,14.39,14.38,14.38,67200.0,12.9632,12.9722,12.9632,12.9632,67200.0
2015-03-26 14:40:00,14.38,14.4,14.38,14.4,42000.0,12.9632,12.9813,12.9632,12.9813,42000.0
2015-03-26 14:45:00,14.4,14.4,14.38,14.39,47600.0,12.9813,12.9813,12.9632,12.9722,47600.0
2015-03-26 14:50:00,14.39,14.4,14.37,14.4,42800.0,12.9722,12.9813,12.9542,12.9813,42800.0
2015-03-26 14:55:00,14.4,14.42,14.38,14.38,82000.0,12.9813,12.9993,12.9632,12.9632,82000.0
2015-03-26 15:00:00,14.38,14.38,14.38,14.38,60400.0,12.9632,12.9632,12.9632,12.9632,60400.0
2015-03-26 15:05:00,14.38,14.4,14.38,14.39,82000.0,12.9632,12.9813,12.9632,12.9722,82000.0
2015-03-26 15:10:00,14.39,14.4,14.38,14.38,64000.0,12.9722,12.9813,12.9632,12.9632,64000.0
2015-03-26 15:15:00,14.38,14.39,14.37,14.38,81600.0,12.9632,12.9722,12.9542,12.9632,81600.0
2015-03-26 15:20:00,14.38,14.39,14.37,14.38,59600.0,12.9632,12.9722,12.9542,12.9632,59600.0
2015-03-26 15:25:00,14.38,14.39,14.38,14.38,88400.0,12.9632,12.9722,12.9632,12.9632,88400.0
2015-03-26 15:30:00,14.38,14.41,14.38,14.41,104000.0,12.9632,12.9903,12.9632,12.9903,104000.0
2015-03-26 15:35:00,14.41,14.43,14.41,14.41,95200.0,12.9903,13.0083,12.9903,12.9903,95200.0
2015-03-26 15:40:00,14.41,14.42,14.39,14.41,89600.0,12.9903,12.9993,12.9722,12.9903,89600.0
2015-03-26 15:45:00,14.42,14.43,14.4,14.41,161600.0,12.9993,13.0083,12.9813,12.9903,161600.0
2015-03-26 15:50:00,14.41,14.42,14.4,14.4,120000.0,12.9903,12.9993,12.9813,12.9813,120000.0
2015-03-26 15:55:00,14.4,14.4,14.38,14.38,384000.0,12.9813,12.9813,12.9632,12.9632,384000.0
2015-03-27 09:30:00,14.38,14.4,14.36,14.4,81200.0,12.9632,12.9813,12.9452,12.9813,81200.0
2015-03-27 09:35:00,14.4,14.43,14.37,14.38,68400.0,12.9813,13.0083,12.9542,12.9632,68400.0
2015-03-27 09:40:00,14.37,14.41,14.36,14.38,90800.0,12.9542,12.9903,12.9452,12.9632,90800.0
2015-03-27 09:45:00,14.38,14.38,14.35,14.38,38000.0,12.9632,12.9632,12.9362,12.9632,38000.0
2015-03-27 09:50:00,14.37,14.4,14.37,14.4,20000.0,12.9542,12.9813,12.9542,12.9813,20000.0
2015-03-27 09:55:00,14.42,14.42,14.39,14.41,32400.0,12.9993,12.9993,12.9722,12.9903,32400.0
2015-03-27 10:00:00,14.43,14.44,14.42,14.43,33200.0,13.0083,13.0173,12.9993,13.0083,33200.0
2015-03-27 10:05:00,14.44,14.44,14.4,14.41,48000.0,13.0173,13.0173,12.9813,12.9903,48000.0
2015-03-27 10:10:00,14.4,14.4,14.34,14.36,52400.0,12.9813,12.9813,12.9272,12.9452,52400.0
2015-03-27 10:15:00,14.35,14.36,14.32,14.35,40000.0,12.9362,12.9452,12.9091,12.9362,40000.0
2015-03-27 10:20:00,14.35,14.4,14.35,14.39,34400.0,12.9362,12.9813,12.9362,12.9722,34400.0
2015-03-27 10:25:00,14.39,14.39,14.38,14.39,48000.0,12.9722,12.9722,12.9632,12.9722,48000.0
2015-03-27 10:30:00,14.39,14.39,14.37,14.37,41600.0,12.9722,12.9722,12.9542,12.9542,41600.0
2015-03-27 10:35:00,14.37,14.43,14.37,14.43,44800.0,12.9542,13.0083,12.9542,13.0083,44800.0
2015-03-27 10:40:00,14.43,14.44,14.43,14.43,31600.0,13.0083,13.0173,13.0083,13.0083,31600.0
2015-03-27 10:45:00,14.43,14.44,14.43,14.44,44000.0,13.0083,13.0173,13.0083,13.0173,44000.0
2015-03-27 10:50:00,14.44,14.44,14.43,14.44,42800.0,13.0173,13.0173,13.0083,13.0173,42800.0
2015-03-27 10:55:00,14.44,14.44,14.43,14.43,34800.0,13.0173,13.0173,13.0083,13.0083,34800.0
2015-03-27 11:00:00,14.44,14.44,14.41,14.41,33600.0,13.0173,13.0173,12.9903,12.9903,33600.0
2015-03-27 11:05:00,14.41,14.41,14.4,14.41,25600.0,12.9903,12.9903,12.9813,12.9903,25600.0
2015-03-27 11:10:00,14.4,14.42,14.4,14.41,40800.0,12.9813,12.9993,12.9813,12.9903,40800.0
2015-03-27 11:15:00,14.41,14.41,14.4,14.4,22000.0,12.9903,12.9903,12.9813,12.9813,22000.0
2015-03-27 11:20:00,14.4,14.41,14.4,14.41,31200.0,12.9813,12.9903,12.9813,12.9903,31200.0
2015-03-27 11:25:00,14.41,14.41,14.38,14.39,37600.0,12.9903,12.9903,12.9632,12.9722,37600.0
2015-03-27 11:30:00,14.39,14.39,14.38,14.38,42000.0,12.9722,12.9722,12.9632,12.9632,42000.0
2015-03-27 11:35:00,14.38,14.38,14.37,14.38,28000.0,12.9632,12.9632,12.9542,12.9632,28000.0
2015-03-27 11:40:00,14.38,14.38,14.37,14.38,17600.0,12.9632,12.9632,12.9542,12.9632,17600.0
2015-03-27 11:45:00,14.38,14.41,14.38,14.4,31600.0,12.9632,12.9903,12.9632,12.9813,31600.0
2015-03-27 11:50:00,14.4,14.41,14.38,14.39,35600.0,12.9813,12.9903,12.9632,12.9722,35600.0
2015-03-27 11:55:00,14.38,14.4,14.37,14.4,36400.0,12.9632,12.9813,12.9542,12.9813,36400.0
2015-03-27 12:00:00,14.4,14.41,14.4,14.4,33200.0,12.9813,12.9903,12.9813,12.9813,33200.0
2015-03-27 12:05:00,14.4,14.42,14.4,14.42,25600.0,12.9813,12.9993,12.9813,12.9993,25600.0
2015-03-27 12:10:00,14.42,14.42,14.41,14.42,28800.0,12.9993,12.9993,12.9903,12.9993,28800.0
2015-03-27 12:15:00,14.42,14.42,14.4,14.4,37200.0,12.9993,12.9993,12.9813,12.9813,37200.0
2015-03-27 12:20:00,14.4,14.4,14.39,14.4,35600.0,12.9813,12.9813,12.9722,12.9813,35600.0
2015-03-27 12:25:00,14.4,14.4,14.38,14.39,44000.0,12.9813,12.9813,12.9632,12.9722,44000.0
2015-03-27 12:30:00,14.39,14.4,14.39,14.39,121200.0,12.9722,12.9813,12.9722,12.9722,121200.0
2015-03-27 12:35:00,14.39,14.4,14.38,14.38,26400.0,12.9722,12.9813,12.9632,12.9632,26400.0
2015-03-27 12:40:00,14.39,14.39,14.37,14.37,60800.0,12.9722,12.9722,12.9542,12.9542,60800.0
2015-03-27 12:45:00,14.37,14.38,14.37,14.38,52400.0,12.9542,12.9632,12.9542,12.9632,52400.0
2015-03-27 12:50:00,14.38,14.38,14.37,14.37,160800.0,12.9632,12.9632,12.9542,12.9542,160800.0
2015-03-27 12:55:00,14.37,14.38,14.37,14.38,61600.0,12.9542,12.9632,12.9542,12.9632,61600.0
2015-03-27 13:00:00,14.38,14.38,14.37,14.38,156800.0,12.9632,12.9632,12.9542,12.9632,156800.0
2015-03-27 13:05:00,14.38,14.38,14.36,14.37,32400.0,12.9632,12.9632,12.9452,12.9542,32400.0
2015-03-27 13:10:00,14.36,14.38,14.36,14.38,25200.0,12.9452,12.9632,12.9452,12.9632,25200.0
2015-03-27 13:15:00,14.37,14.37,14.36,14.37,33200.0,12.9542,12.9542,12.9452,12.9542,33200.0
2015-03-27 13:20:00,14.37,14.37,14.36,14.37,39200.0,12.9542,12.9542,12.9452,12.9542,39200.0
2015-03-27 13:25:00,14.37,14.38,14.36,14.37,36400.0,12.9542,12.9632,12.9452,12.9542,36400.0
2015-03-27 13:30:00,14.37,14.38,14.37,14.37,28400.0,12.9542,12.9632,12.9542,12.9542,28400.0
2015-03-27 13:35:00,14.38,14.38,14.37,14.37,40800.0,12.9632,12.9632,12.9542,12.9542,40800.0
2015-03-27 13:40:00,14.38,14.38,14.37,14.38,35600.0,12.9632,12.9632,12.9542,12.9632,35600.0
2015-03-27 13:45:00,14.38,14.38,14.37,14.38,42400.0,12.9632,12.9632,12.9542,12.9632,42400.0
2015-03-27 13:50:00,14.38,14.38,14.37,14.37,149200.0,12.9632,12.9632,12.9542,12.9542,149200.0
2015-03-27 13:55:00,14.37,14.38,14.37,14.38,54000.0,12.9542,12.9632,12.9542,12.9632,54000.0
2015-03-27 14:00:00,14.38,14.4,14.38,14.4,33200.0,12.9632,12.9813,12.9632,12.9813,33200.0
2015-03-27 14:05:00,14.4,14.4,14.38,14.4,56400.0,12.9813,12.9813,12.9632,12.9813,56400.0
2015-03-27 14:10:00,14.4,14.4,14.39,14.39,88400.0,12.9813,12.9813,12.9722,12.9722,88400.0
2015-03-27 14:15:00,14.39,14.4,14.38,14.38,146000.0,12.9722,12.9813,12.9632,12.9632,146000.0
2015-03-27 14:20:00,14.38,14.38,14.37,14.38,42400.0,12.9632,12.9632,12.9542,12.9632,42400.0
2015-03-27 14:25:00,14.38,14.38,14.37,14.37,32000.0,12.9632,12.9632,12.9542,12.9542,32000.0
2015-03-27 14:30:00,14.37,14.38,14.37,14.38,20000.0,12.9542,12.9632,12.9542,12.9632,20000.0
2015-03-27 14:35:00,14.38,14.38,14.37,14.37,10400.0,12.9632,12.9632,12.9542,12.9542,10400.0
2015-03-27 14:40:00,14.37,14.38,14.36,14.38,23600.0,12.9542,12.9632,12.9452,12.9632,23600.0
2015-03-27 14:45:00,14.38,14.38,14.37,14.38,42400.0,12.9632,12.9632,12.9542,12.9632,42400.0
2015-03-27 14:50:00,14.38,14.39,14.38,14.38,30000.0,12.9632,12.9722,12.9632,12.9632,30000.0
2015-03-27 14:55:00,14.38,14.38,14.38,14.38,27600.0,12.9632,12.9632,12.9632,12.9632,27600.0
2015-03-27 15:00:00,14.38,14.39,14.38,14.39,46400.0,12.9632,12.9722,12.9632,12.9722,46400.0
2015-03-27 15:05:00,14.39,14.4,14.38,14.39,40400.0,12.9722,12.9813,12.9632,12.9722,40400.0
2015-03-27 15:10:00,14.38,14.38,14.37,14.38,43600.0,12.9632,12.9632,12.9542,12.9632,43600.0
2015-03-27 15:15:00,14.38,14.38,14.36,14.37,36800.0,12.9632,12.9632,12.9452,12.9542,36800.0
2015-03-27 15:20:00,14.37,14.39,14.37,14.38,39200.0,12.9542,12.9722,12.9542,12.9632,39200.0
2015-03-27 15:25:00,14.38,14.38,14.37,14.37,25200.0,12.9632,12.9632,12.9542,12.9542,25200.0
2015-03-27 15:30:00,14.37,14.4,14.36,14.4,109600.0,12.9542,12.9813,12.9452,12.9813,109600.0
2015-03-27 15:35:00,14.4,14.43,14.4,14.43,73200.0,12.9813,13.0083,12.9813,13.0083,73200.0
2015-03-27 15:40:00,14.43,14.44,14.41,14.42,118800.0,13.0083,13.0173,12.9903,12.9993,118800.0
2015-03-27 15:45:00,14.42,14.43,14.38,14.4,166800.0,12.9993,13.0083,12.9632,12.9813,166800.0
2015-03-27 15:50:00,14.4,14.41,14.4,14.41,99200.0,12.9813,12.9903,12.9813,12.9903,99200.0
2015-03-27 15:55:00,14.42,14.42,14.4,14.41,279200.0,12.9993,12.9993,12.9813,12.9903,279200.0
2015-03-30 09:30:00,14.55,14.58,14.52,14.58,106000.0,13.1165,13.1435,13.0894,13.1435,106000.0
2015-03-30 09:35:00,14.59,14.62,14.57,14.61,38800.0,13.1525,13.1796,13.1345,13.1706,38800.0
2015-03-30 09:40:00,14.62,14.64,14.6,14.62,38800.0,13.1796,13.1976,13.1616,13.1796,38800.0
2015-03-30 09:45:00,14.62,14.63,14.6,14.63,16000.0,13.1796,13.1886,13.1616,13.1886,16000.0
2015-03-30 09:50:00,14.63,14.65,14.61,14.62,22400.0,13.1886,13.2066,13.1706,13.1796,22400.0
2015-03-30 09:55:00,14.63,14.64,14.61,14.61,13600.0,13.1886,13.1976,13.1706,13.1706,13600.0
2015-03-30 10:00:00,14.62,14.64,14.61,14.61,63200.0,13.1796,13.1976,13.1706,13.1706,63200.0
2015-03-30 10:05:00,14.61,14.61,14.58,14.58,32400.0,13.1706,13.1706,13.1435,13.1435,32400.0
2015-03-30 10:10:00,14.58,14.58,14.56,14.56,22400.0,13.1435,13.1435,13.1255,13.1255,22400.0
2015-03-30 10:15:00,14.56,14.57,14.56,14.56,16800.0,13.1255,13.1345,13.1255,13.1255,16800.0
2015-03-30 10:20:00,14.56,14.56,14.54,14.55,15200.0,13.1255,13.1255,13.1075,13.1165,15200.0
2015-03-30 10:25:00,14.55,14.56,14.55,14.56,18800.0,13.1165,13.1255,13.1165,13.1255,18800.0
2015-03-30 10:30:00,14.56,14.57,14.55,14.55,39200.0,13.1255,13.1345,13.1165,13.1165,39200.0
2015-03-30 10:35:00,14.56,14.56,14.55,14.56,17600.0,13.1255,13.1255,13.1165,13.1255,17600.0
2015-03-30 10:40:00,14.56,14.56,14.54,14.54,57200.0,13.1255,13.1255,13.1075,13.1075,57200.0
2015-03-30 10:45:00,14.54,14.55,14.54,14.55,44000.0,13.1075,13.1165,13.1075,13.1165,44000.0
2015-03-30 10:50:00,14.56,14.57,14.55,14.57,54400.0,13.1255,13.1345,13.1165,13.1345,54400.0
2015-03-30 10:55:00,14.57,14.59,14.56,14.58,56400.0,13.1345,13.1525,13.1255,13.1435,56400.0
2015-03-30 11:00:00,14.58,14.58,14.58,14.58,6400.0,13.1435,13.1435,13.1435,13.1435,6400.0
2015-03-30 11:05:00,14.57,14.58,14.56,14.58,21200.0,13.1345,13.1435,13.1255,13.1435,21200.0
2015-03-30 11:10:00,14.58,14.59,14.56,14.59,13200.0,13.1435,13.1525,13.1255,13.1525,13200.0
2015-03-30 11:15:00,14.59,14.59,14.59,14.59,22800.0,13.1525,13.1525,13.1525,13.1525,22800.0
2015-03-30 11:20:00,14.59,14.6,14.59,14.59,18800.0,13.1525,13.1616,13.1525,13.1525,18800.0
2015-03-30 11:25:00,14.59,14.61,14.59,14.6,34000.0,13.1525,13.1706,13.1525,13.1616,34000.0
2015-03-30 11:30:00,14.6,14.61,14.6,14.6,20400.0,13.1616,13.1706,13.1616,13.1616,20400.0
2015-03-30 11:35:00,14.6,14.62,14.6,14.62,20000.0,13.1616,13.1796,13.1616,13.1796,20000.0
2015-03-30 11:40:00,14.62,14.62,14.61,14.61,16000.0,13.1796,13.1796,13.1706,13.1706,16000.0
2015-03-30 11:45:00,14.61,14.61,14.61,14.61,14000.0,13.1706,13.1706,13.1706,13.1706,14000.0
2015-03-30 11:50:00,14.61,14.61,14.59,14.59,15200.0,13.1706,13.1706,13.1525,13.1525,15200.0
2015-03-30 11:55:00,14.59,14.6,14.59,14.6,28400.0,13.1525,13.1616,13.1525,13.1616,28400.0
2015-03-30 12:00:00,14.59,14.61,14.59,14.6,16800.0,13.1525,13.1706,13.1525,13.1616,16800.0
2015-03-30 12:05:00,14.6,14.61,14.6,14.6,16400.0,13.1616,13.1706,13.1616,13.1616,16400.0
2015-03-30 12:10:00,14.6,14.61,14.6,14.61,10400.0,13.1616,13.1706,13.1616,13.1706,10400.0
2015-03-30 12:15:00,14.61,14.63,14.61,14.62,37600.0,13.1706,13.1886,13.1706,13.1796,37600.0
2015-03-30 12:20:00,14.62,14.63,14.62,14.63,9600.0,13.1796,13.1886,13.1796,13.1886,9600.0
2015-03-30 12:25:00,14.63,14.63,14.62,14.63,24000.0,13.1886,13.1886,13.1796,13.1886,24000.0
2015-03-30 12:30:00,14.63,14.63,14.63,14.63,12800.0,13.1886,13.1886,13.1886,13.1886,12800.0
2015-03-30 12:35:00,14.63,14.63,14.62,14.63,27200.0,13.1886,13.1886,13.1796,13.1886,27200.0
2015-03-30 12:40:00,14.63,14.64,14.63,14.64,17600.0,13.1886,13.1976,13.1886,13.1976,17600.0
2015-03-30 12:45:00,14.64,14.65,14.64,14.65,27200.0,13.1976,13.2066,13.1976,13.2066,27200.0
2015-03-30 12:50:00,14.65,14.65,14.63,14.64,16800.0,13.2066,13.2066,13.1886,13.1976,16800.0
2015-03-30 12:55:00,14.64,14.65,14.63,14.65,40400.0,13.1976,13.2066,13.1886,13.2066,40400.0
2015-03-30 13:00:00,14.65,14.66,14.65,14.65,44000.0,13.2066,13.2156,13.2066,13.2066,44000.0
2015-03-30 13:05:00,14.65,14.65,14.65,14.65,31200.0,13.2066,13.2066,13.2066,13.2066,31200.0
2015-03-30 13:10:00,14.65,14.65,14.65,14.65,34400.0,13.2066,13.2066,13.2066,13.2066,34400.0
2015-03-30 13:15:00,14.65,14.66,14.65,14.66,26800.0,13.2066,13.2156,13.2066,13.2156,26800.0
2015-03-30 13:20:00,14.66,14.68,14.66,14.68,18400.0,13.2156,13.2337,13.2156,13.2337,18400.0
2015-03-30 13:25:00,14.68,14.68,14.67,14.68,55200.0,13.2337,13.2337,13.2247,13.2337,55200.0
2015-03-30 13:30:00,14.68,14.69,14.68,14.68,20000.0,13.2337,13.2427,13.2337,13.2337,20000.0
2015-03-30 13:35:00,14.68,14.69,14.67,14.68,62800.0,13.2337,13.2427,13.2247,13.2337,62800.0
2015-03-30 13:40:00,14.67,14.68,14.67,14.67,22400.0,13.2247,13.2337,13.2247,13.2247,22400.0
2015-03-30 13:45:00,14.67,14.68,14.67,14.68,29200.0,13.2247,13.2337,13.2247,13.2337,29200.0
2015-03-30 13:50:00,14.68,14.69,14.67,14.68,102800.0,13.2337,13.2427,13.2247,13.2337,102800.0
2015-03-30 13:55:00,14.69,14.69,14.67,14.67,26400.0,13.2427,13.2427,13.2247,13.2247,26400.0
2015-03-30 14:00:00,14.67,14.68,14.67,14.67,30400.0,13.2247,13.2337,13.2247,13.2247,30400.0
2015-03-30 14:05:00,14.68,14.68,14.67,14.67,22800.0,13.2337,13.2337,13.2247,13.2247,22800.0
2015-03-30 14:10:00,14.68,14.68,14.68,14.68,32800.0,13.2337,13.2337,13.2337,13.2337,32800.0
2015-03-30 14:15:00,14.68,14.7,14.68,14.68,46400.0,13.2337,13.2517,13.2337,13.2337,46400.0
2015-03-30 14:20:00,14.68,14.68,14.68,14.68,20000.0,13.2337,13.2337,13.2337,13.2337,20000.0
2015-03-30 14:25:00,14.68,14.68,14.65,14.66,54000.0,13.2337,13.2337,13.2066,13.2156,54000.0
2015-03-30 14:30:00,14.66,14.67,14.65,14.66,38400.0,13.2156,13.2247,13.2066,13.2156,38400.0
2015-03-30 14:35:00,14.65,14.66,14.65,14.65,30000.0,13.2066,13.2156,13.2066,13.2066,30000.0
2015-03-30 14:40:00,14.65,14.67,14.65,14.66,25200.0,13.2066,13.2247,13.2066,13.2156,25200.0
2015-03-30 14:45:00,14.66,14.66,14.65,14.66,27200.0,13.2156,13.2156,13.2066,13.2156,27200.0
2015-03-30 14:50:00,14.66,14.67,14.66,14.66,24400.0,13.2156,13.2247,13.2156,13.2156,24400.0
2015-03-30 14:55:00,14.66,14.67,14.66,14.67,26400.0,13.2156,13.2247,13.2156,13.2247,26400.0
2015-03-30 15:00:00,14.67,14.68,14.67,14.67,27600.0,13.2247,13.2337,13.2247,13.2247,27600.0
2015-03-30 15:05:00,14.67,14.68,14.67,14.68,33600.0,13.2247,13.2337,13.2247,13.2337,33600.0
2015-03-30 15:10:00,14.68,14.69,14.68,14.69,37600.0,13.2337,13.2427,13.2337,13.2427,37600.0
2015-03-30 15:15:00,14.69,14.7,14.68,14.7,44400.0,13.2427,13.2517,13.2337,13.2517,44400.0
2015-03-30 15:20:00,14.7,14.7,14.68,14.69,32400.0,13.2517,13.2517,13.2337,13.2427,32400.0
2015-03-30 15:25:00,14.69,14.69,14.68,14.69,36800.0,13.2427,13.2427,13.2337,13.2427,36800.0
2015-03-30 15:30:00,14.69,14.71,14.69,14.7,64000.0,13.2427,13.2607,13.2427,13.2517,64000.0
2015-03-30 15:35:00,14.7,14.71,14.7,14.7,39200.0,13.2517,13.2607,13.2517,13.2517,39200.0
2015-03-30 15:40:00,14.7,14.71,14.7,14.71,58400.0,13.2517,13.2607,13.2517,13.2607,58400.0
2015-03-30 15:45:00,14.71,14.72,14.7,14.71,109600.0,13.2607,13.2697,13.2517,13.2607,109600.0
2015-03-30 15:50:00,14.71,14.71,14.7,14.7,93200.0,13.2607,13.2607,13.2517,13.2517,93200.0
2015-03-30 15:55:00,14.7,14.71,14.7,14.7,125200.0,13.2517,13.2607,13.2517,13.2517,125200.0
2015-03-31 09:30:00,14.58,14.61,14.54,14.58,62800.0,13.1435,13.1706,13.1075,13.1435,62800.0
2015-03-31 09:35:00,14.6,14.66,14.6,14.65,8400.0,13.1616,13.2156,13.1616,13.2066,8400.0
2015-03-31 09:40:00,14.66,14.66,14.61,14.61,32000.0,13.2156,13.2156,13.1706,13.1706,32000.0
2015-03-31 09:45:00,14.62,14.65,14.62,14.64,12000.0,13.1796,13.2066,13.1796,13.1976,12000.0
2015-03-31 09:50:00,14.63,14.64,14.62,14.63,18400.0,13.1886,13.1976,13.1796,13.1886,18400.0
2015-03-31 09:55:00,14.64,14.65,14.64,14.65,2000.0,13.1976,13.2066,13.1976,13.2066,2000.0
2015-03-31 10:00:00,14.66,14.67,14.65,14.66,10400.0,13.2156,13.2247,13.2066,13.2156,10400.0
2015-03-31 10:05:00,14.66,14.68,14.65,14.65,42000.0,13.2156,13.2337,13.2066,13.2066,42000.0
2015-03-31 10:10:00,14.65,14.66,14.65,14.66,40000.0,13.2066,13.2156,13.2066,13.2156,40000.0
2015-03-31 10:15:00,14.66,14.67,14.65,14.66,20000.0,13.2156,13.2247,13.2066,13.2156,20000.0
2015-03-31 10:20:00,14.66,14.67,14.65,14.67,7200.0,13.2156,13.2247,13.2066,13.2247,7200.0
2015-03-31 10:25:00,14.67,14.67,14.65,14.66,8000.0,13.2247,13.2247,13.2066,13.2156,8000.0
2015-03-31 10:30:00,14.65,14.67,14.65,14.67,31600.0,13.2066,13.2247,13.2066,13.2247,31600.0
2015-03-31 10:35:00,14.67,14.68,14.67,14.67,35200.0,13.2247,13.2337,13.2247,13.2247,35200.0
2015-03-31 10:40:00,14.68,14.69,14.67,14.68,61600.0,13.2337,13.2427,13.2247,13.2337,61600.0
2015-03-31 10:45:00,14.68,14.69,14.68,14.69,27200.0,13.2337,13.2427,13.2337,13.2427,27200.0
2015-03-31 10:50:00,14.69,14.7,14.68,14.68,62800.0,13.2427,13.2517,13.2337,13.2337,62800.0
2015-03-31 10:55:00,14.68,14.69,14.67,14.68,30800.0,13.2337,13.2427,13.2247,13.2337,30800.0
2015-03-31 11:00:00,14.67,14.69,14.67,14.68,12000.0,13.2247,13.2427,13.2247,13.2337,12000.0
2015-03-31 11:05:00,14.68,14.7,14.68,14.7,31200.0,13.2337,13.2517,13.2337,13.2517,31200.0
2015-03-31 11:10:00,14.7,14.7,14.69,14.7,33200.0,13.2517,13.2517,13.2427,13.2517,33200.0
2015-03-31 11:15:00,14.69,14.69,14.68,14.69,55600.0,13.2427,13.2427,13.2337,13.2427,55600.0
2015-03-31 11:20:00,14.69,14.69,14.68,14.69,27200.0,13.2427,13.2427,13.2337,13.2427,27200.0
2015-03-31 11:25:00,14.68,14.69,14.67,14.67,37200.0,13.2337,13.2427,13.2247,13.2247,37200.0
2015-03-31 11:30:00,14.67,14.67,14.65,14.66,30800.0,13.2247,13.2247,13.2066,13.2156,30800.0
2015-03-31 11:35:00,14.66,14.66,14.65,14.66,15600.0,13.2156,13.2156,13.2066,13.2156,15600.0
2015-03-31 11:40:00,14.66,14.66,14.65,14.65,19200.0,13.2156,13.2156,13.2066,13.2066,19200.0
2015-03-31 11:45:00,14.65,14.65,14.65,14.65,14000.0,13.2066,13.2066,13.2066,13.2066,14000.0
2015-03-31 11:50:00,14.65,14.65,14.64,14.65,26400.0,13.2066,13.2066,13.1976,13.2066,26400.0
2015-03-31 11:55:00,14.65,14.65,14.64,14.64,18400.0,13.2066,13.2066,13.1976,13.1976,18400.0
2015-03-31 12:00:00,14.65,14.65,14.63,14.63,20800.0,13.2066,13.2066,13.1886,13.1886,20800.0
2015-03-31 12:05:00,14.63,14.64,14.63,14.64,22400.0,13.1886,13.1976,13.1886,13.1976,22400.0
2015-03-31 12:10:00,14.64,14.65,14.63,14.65,40000.0,13.1976,13.2066,13.1886,13.2066,40000.0
2015-03-31 12:15:00,14.65,14.65,14.65,14.65,23200.0,13.2066,13.2066,13.2066,13.2066,23200.0
2015-03-31 12:20:00,14.65,14.67,14.65,14.67,34000.0,13.2066,13.2247,13.2066,13.2247,34000.0
2015-03-31 12:25:00,14.67,14.68,14.67,14.68,20800.0,13.2247,13.2337,13.2247,13.2337,20800.0
2015-03-31 12:30:00,14.68,14.69,14.68,14.69,41600.0,13.2337,13.2427,13.2337,13.2427,41600.0
2015-03-31 12:35:00,14.69,14.7,14.69,14.7,19600.0,13.2427,13.2517,13.2427,13.2517,19600.0
2015-03-31 12:40:00,14.71,14.72,14.71,14.72,20400.0,13.2607,13.2697,13.2607,13.2697,20400.0
2015-03-31 12:45:00,14.72,14.72,14.72,14.72,57200.0,13.2697,13.2697,13.2697,13.2697,57200.0
2015-03-31 12:50:00,14.72,14.72,14.71,14.72,26800.0,13.2697,13.2697,13.2607,13.2697,26800.0
2015-03-31 12:55:00,14.71,14.73,14.71,14.73,27200.0,13.2607,13.2788,13.2607,13.2788,27200.0
2015-03-31 13:00:00,14.73,14.74,14.72,14.73,24800.0,13.2788,13.2878,13.2697,13.2788,24800.0
2015-03-31 13:05:00,14.73,14.74,14.72,14.74,45600.0,13.2788,13.2878,13.2697,13.2878,45600.0
2015-03-31 13:10:00,14.74,14.75,14.74,14.75,27200.0,13.2878,13.2968,13.2878,13.2968,27200.0
2015-03-31 13:15:00,14.75,14.76,14.75,14.76,39600.0,13.2968,13.3058,13.2968,13.3058,39600.0
2015-03-31 13:20:00,14.76,14.77,14.75,14.77,49600.0,13.3058,13.3148,13.2968,13.3148,49600.0
2015-03-31 13:25:00,14.77,14.78,14.77,14.77,49600.0,13.3148,13.3238,13.3148,13.3148,49600.0
2015-03-31 13:30:00,14.76,14.79,14.76,14.79,74800.0,13.3058,13.3328,13.3058,13.3328,74800.0
2015-03-31 13:35:00,14.79,14.79,14.77,14.78,22400.0,13.3328,13.3328,13.3148,13.3238,22400.0
2015-03-31 13:40:00,14.78,14.79,14.78,14.79,68000.0,13.3238,13.3328,13.3238,13.3328,68000.0
2015-03-31 13:45:00,14.78,14.79,14.77,14.78,52000.0,13.3238,13.3328,13.3148,13.3238,52000.0
2015-03-31 13:50:00,14.78,14.78,14.77,14.78,32400.0,13.3238,13.3238,13.3148,13.3238,32400.0
2015-03-31 13:55:00,14.78,14.78,14.77,14.77,28800.0,13.3238,13.3238,13.3148,13.3148,28800.0
2015-03-31 14:00:00,14.77,14.78,14.77,14.78,28400.0,13.3148,13.3238,13.3148,13.3238,28400.0
2015-03-31 14:05:00,14.78,14.79,14.78,14.79,66400.0,13.3238,13.3328,13.3238,13.3328,66400.0
2015-03-31 14:10:00,14.79,14.79,14.79,14.79,19200.0,13.3328,13.3328,13.3328,13.3328,19200.0
2015-03-31 14:15:00,14.79,14.8,14.78,14.78,50000.0,13.3328,13.3419,13.3238,13.3238,50000.0
2015-03-31 14:20:00,14.79,14.79,14.77,14.78,64000.0,13.3328,13.3328,13.3148,13.3238,64000.0
2015-03-31 14:25:00,14.78,14.78,14.77,14.77,44800.0,13.3238,13.3238,13.3148,13.3148,44800.0
2015-03-31 14:30:00,14.76,14.77,14.74,14.75,45600.0,13.3058,13.3148,13.2878,13.2968,45600.0
2015-03-31 14:35:00,14.75,14.77,14.75,14.76,39200.0,13.2968,13.3148,13.2968,13.3058,39200.0
2015-03-31 14:40:00,14.76,14.77,14.76,14.77,34000.0,13.3058,13.3148,13.3058,13.3148,34000.0
2015-03-31 14:45:00,14.76,14.78,14.76,14.77,29200.0,13.3058,13.3238,13.3058,13.3148,29200.0
2015-03-31 14:50:00,14.77,14.78,14.76,14.77,18000.0,13.3148,13.3238,13.3058,13.3148,18000.0
2015-03-31 14:55:00,14.77,14.79,14.77,14.79,32400.0,13.3148,13.3328,13.3148,13.3328,32400.0
2015-03-31 15:00:00,14.79,14.79,14.78,14.79,203600.0,13.3328,13.3328,13.3238,13.3328,203600.0
2015-03-31 15:05:00,14.79,14.79,14.76,14.78,74400.0,13.3328,13.3328,13.3058,13.3238,74400.0
2015-03-31 15:10:00,14.78,14.79,14.77,14.78,136000.0,13.3238,13.3328,13.3148,13.3238,136000.0
2015-03-31 15:15:00,14.77,14.77,14.73,14.74,54800.0,13.3148,13.3148,13.2788,13.2878,54800.0
2015-03-31 15:20:00,14.74,14.75,14.71,14.72,66000.0,13.2878,13.2968,13.2607,13.2697,66000.0
2015-03-31 15:25:00,14.72,14.74,14.72,14.74,65600.0,13.2697,13.2878,13.2697,13.2878,65600.0
2015-03-31 15:30:00,14.74,14.74,14.71,14.72,76800.0,13.2878,13.2878,13.2607,13.2697,76800.0
2015-03-31 15:35:00,14.73,14.75,14.72,14.75,62400.0,13.2788,13.2968,13.2697,13.2968,62400.0
2015-03-31 15:40:00,14.75,14.76,14.74,14.75,91200.0,13.2968,13.3058,13.2878,13.2968,91200.0
2015-03-31 15:45:00,14.74,14.77,14.74,14.75,147600.0,13.2878,13.3148,13.2878,13.2968,147600.0
2015-03-31 15:50:00,14.75,14.75,14.74,14.74,121600.0,13.2968,13.2968,13.2878,13.2878,121600.0
2015-03-31 15:55:00,14.74,14.77,14.73,14.73,372000.0,13.2878,13.3148,13.2788,13.2788,372000.0
2015-04-01 09:30:00,14.67,14.7,14.62,14.62,82800.0,13.2247,13.2517,13.1796,13.1796,82800.0
2015-04-01 09:35:00,14.62,14.62,14.58,14.58,40400.0,13.1796,13.1796,13.1435,13.1435,40400.0
2015-04-01 09:40:00,14.58,14.58,14.51,14.52,46800.0,13.1435,13.1435,13.0804,13.0894,46800.0
2015-04-01 09:45:00,14.52,14.52,14.49,14.49,79200.0,13.0894,13.0894,13.0624,13.0624,79200.0
2015-04-01 09:50:00,14.49,14.49,14.46,14.47,57600.0,13.0624,13.0624,13.0354,13.0444,57600.0
2015-04-01 09:55:00,14.47,14.5,14.47,14.5,47200.0,13.0444,13.0714,13.0444,13.0714,47200.0
2015-04-01 10:00:00,14.49,14.51,14.48,14.51,42000.0,13.0624,13.0804,13.0534,13.0804,42000.0
2015-04-01 10:05:00,14.5,14.51,14.47,14.49,78800.0,13.0714,13.0804,13.0444,13.0624,78800.0
2015-04-01 10:10:00,14.49,14.52,14.47,14.51,53200.0,13.0624,13.0894,13.0444,13.0804,53200.0
2015-04-01 10:15:00,14.51,14.54,14.5,14.54,40400.0,13.0804,13.1075,13.0714,13.1075,40400.0
2015-04-01 10:20:00,14.54,14.55,14.53,14.54,47600.0,13.1075,13.1165,13.0985,13.1075,47600.0
2015-04-01 10:25:00,14.54,14.55,14.53,14.53,40800.0,13.1075,13.1165,13.0985,13.0985,40800.0
2015-04-01 10:30:00,14.53,14.55,14.51,14.52,39200.0,13.0985,13.1165,13.0804,13.0894,39200.0
2015-04-01 10:35:00,14.51,14.54,14.51,14.54,71600.0,13.0804,13.1075,13.0804,13.1075,71600.0
2015-04-01 10:40:00,14.53,14.57,14.53,14.56,52800.0,13.0985,13.1345,13.0985,13.1255,52800.0
2015-04-01 10:45:00,14.56,14.58,14.56,14.57,40800.0,13.1255,13.1435,13.1255,13.1345,40800.0
2015-04-01 10:50:00,14.57,14.6,14.57,14.59,32800.0,13.1345,13.1616,13.1345,13.1525,32800.0
2015-04-01 10:55:00,14.59,14.59,14.56,14.56,51600.0,13.1525,13.1525,13.1255,13.1255,51600.0
2015-04-01 11:00:00,14.56,14.57,14.54,14.55,31600.0,13.1255,13.1345,13.1075,13.1165,31600.0
2015-04-01 11:05:00,14.55,14.55,14.54,14.55,28400.0,13.1165,13.1165,13.1075,13.1165,28400.0
2015-04-01 11:10:00,14.55,14.57,14.55,14.57,32000.0,13.1165,13.1345,13.1165,13.1345,32000.0
2015-04-01 11:15:00,14.58,14.58,14.56,14.57,33200.0,13.1435,13.1435,13.1255,13.1345,33200.0
2015-04-01 11:20:00,14.57,14.57,14.55,14.55,35200.0,13.1345,13.1345,13.1165,13.1165,35200.0
2015-04-01 11:25:00,14.55,14.55,14.52,14.52,51200.0,13.1165,13.1165,13.0894,13.0894,51200.0
2015-04-01 11:30:00,14.52,14.54,14.51,14.51,49600.0,13.0894,13.1075,13.0804,13.0804,49600.0
2015-04-01 11:35:00,14.52,14.54,14.52,14.53,44400.0,13.0894,13.1075,13.0894,13.0985,44400.0
2015-04-01 11:40:00,14.54,14.54,14.53,14.54,55200.0,13.1075,13.1075,13.0985,13.1075,55200.0
2015-04-01 11:45:00,14.54,14.55,14.53,14.55,34000.0,13.1075,13.1165,13.0985,13.1165,34000.0
2015-04-01 11:50:00,14.55,14.55,14.54,14.54,26800.0,13.1165,13.1165,13.1075,13.1075,26800.0
2015-04-01 11:55:00,14.55,14.55,14.52,14.53,33200.0,13.1165,13.1165,13.0894,13.0985,33200.0
2015-04-01 12:00:00,14.52,14.53,14.51,14.51,62800.0,13.0894,13.0985,13.0804,13.0804,62800.0
2015-04-01 12:05:00,14.52,14.52,14.5,14.5,34400.0,13.0894,13.0894,13.0714,13.0714,34400.0
2015-04-01 12:10:00,14.5,14.51,14.48,14.49,36800.0,13.0714,13.0804,13.0534,13.0624,36800.0
2015-04-01 12:15:00,14.49,14.49,14.47,14.49,38000.0,13.0624,13.0624,13.0444,13.0624,38000.0
2015-04-01 12:20:00,14.49,14.49,14.48,14.48,66400.0,13.0624,13.0624,13.0534,13.0534,66400.0
2015-04-01 12:25:00,14.49,14.51,14.48,14.51,37600.0,13.0624,13.0804,13.0534,13.0804,37600.0
2015-04-01 12:30:00,14.51,14.52,14.5,14.51,57600.0,13.0804,13.0894,13.0714,13.0804,57600.0
2015-04-01 12:35:00,14.51,14.52,14.5,14.5,34800.0,13.0804,13.0894,13.0714,13.0714,34800.0
2015-04-01 12:40:00,14.51,14.51,14.5,14.5,22000.0,13.0804,13.0804,13.0714,13.0714,22000.0
2015-04-01 12:45:00,14.5,14.5,14.48,14.48,45200.0,13.0714,13.0714,13.0534,13.0534,45200.0
2015-04-01 12:50:00,14.48,14.49,14.47,14.49,26000.0,13.0534,13.0624,13.0444,13.0624,26000.0
2015-04-01 12:55:00,14.49,14.49,14.48,14.49,24800.0,13.0624,13.0624,13.0534,13.0624,24800.0
2015-04-01 13:00:00,14.48,14.48,14.47,14.48,10800.0,13.0534,13.0534,13.0444,13.0534,10800.0
2015-04-01 13:05:00,14.48,14.48,14.47,14.48,25600.0,13.0534,13.0534,13.0444,13.0534,25600.0
2015-04-01 13:10:00,14.48,14.49,14.48,14.49,22800.0,13.0534,13.0624,13.0534,13.0624,22800.0
2015-04-01 13:15:00,14.49,14.5,14.49,14.49,14400.0,13.0624,13.0714,13.0624,13.0624,14400.0
2015-04-01 13:20:00,14.49,14.49,14.48,14.49,24400.0,13.0624,13.0624,13.0534,13.0624,24400.0
2015-04-01 13:25:00,14.49,14.49,14.48,14.49,25600.0,13.0624,13.0624,13.0534,13.0624,25600.0
2015-04-01 13:30:00,14.49,14.5,14.49,14.49,32000.0,13.0624,13.0714,13.0624,13.0624,32000.0
2015-04-01 13:35:00,14.49,14.49,14.49,14.49,25200.0,13.0624,13.0624,13.0624,13.0624,25200.0
2015-04-01 13:40:00,14.49,14.51,14.49,14.5,22000.0,13.0624,13.0804,13.0624,13.0714,22000.0
2015-04-01 13:45:00,14.5,14.52,14.49,14.51,29200.0,13.0714,13.0894,13.0624,13.0804,29200.0
2015-04-01 13:50:00,14.52,14.52,14.51,14.52,36000.0,13.0894,13.0894,13.0804,13.0894,36000.0
2015-04-01 13:55:00,14.53,14.54,14.53,14.53,36800.0,13.0985,13.1075,13.0985,13.0985,36800.0
2015-04-01 14:00:00,14.53,14.54,14.52,14.52,28000.0,13.0985,13.1075,13.0894,13.0894,28000.0
2015-04-01 14:05:00,14.52,14.53,14.51,14.52,28400.0,13.0894,13.0985,13.0804,13.0894,28400.0
2015-04-01 14:10:00,14.52,14.53,14.49,14.49,30400.0,13.0894,13.0985,13.0624,13.0624,30400.0
2015-04-01 14:15:00,14.49,14.49,14.48,14.49,32000.0,13.0624,13.0624,13.0534,13.0624,32000.0
2015-04-01 14:20:00,14.49,14.49,14.48,14.49,34000.0,13.0624,13.0624,13.0534,13.0624,34000.0
2015-04-01 14:25:00,14.49,14.49,14.47,14.48,31200.0,13.0624,13.0624,13.0444,13.0534,31200.0
2015-04-01 14:30:00,14.48,14.49,14.47,14.49,97200.0,13.0534,13.0624,13.0444,13.0624,97200.0
2015-04-01 14:35:00,14.49,14.5,14.49,14.5,64800.0,13.0624,13.0714,13.0624,13.0714,64800.0
2015-04-01 14:40:00,14.5,14.5,14.49,14.5,38400.0,13.0714,13.0714,13.0624,13.0714,38400.0
2015-04-01 14:45:00,14.5,14.53,14.5,14.53,56000.0,13.0714,13.0985,13.0714,13.0985,56000.0
2015-04-01 14:50:00,14.53,14.54,14.53,14.54,36400.0,13.0985,13.1075,13.0985,13.1075,36400.0
2015-04-01 14:55:00,14.53,14.54,14.53,14.54,30800.0,13.0985,13.1075,13.0985,13.1075,30800.0
2015-04-01 15:00:00,14.54,14.54,14.53,14.54,111200.0,13.1075,13.1075,13.0985,13.1075,111200.0
2015-04-01 15:05:00,14.54,14.54,14.53,14.53,138400.0,13.1075,13.1075,13.0985,13.0985,138400.0
2015-04-01 15:10:00,14.53,14.53,14.51,14.51,179600.0,13.0985,13.0985,13.0804,13.0804,179600.0
2015-04-01 15:15:00,14.51,14.52,14.5,14.51,51600.0,13.0804,13.0894,13.0714,13.0804,51600.0
2015-04-01 15:20:00,14.51,14.55,14.51,14.55,66800.0,13.0804,13.1165,13.0804,13.1165,66800.0
2015-04-01 15:25:00,14.54,14.55,14.53,14.55,60800.0,13.1075,13.1165,13.0985,13.1165,60800.0
2015-04-01 15:30:00,14.55,14.55,14.54,14.55,56000.0,13.1165,13.1165,13.1075,13.1165,56000.0
2015-04-01 15:35:00,14.55,14.58,14.55,14.55,68800.0,13.1165,13.1435,13.1165,13.1165,68800.0
2015-04-01 15:40:00,14.55,14.55,14.51,14.52,75600.0,13.1165,13.1165,13.0804,13.0894,75600.0
2015-04-01 15:45:00,14.52,14.55,14.52,14.54,87600.0,13.0894,13.1165,13.0894,13.1075,87600.0
2015-04-01 15:50:00,14.54,14.56,14.54,14.55,100400.0,13.1075,13.1255,13.1075,13.1165,100400.0
2015-04-01 15:55:00,14.55,14.57,14.55,14.57,481600.0,13.1165,13.1345,13.1165,13.1345,481600.0
2015-04-02 09:30:00,14.51,14.58,14.51,14.56,28800.0,13.0804,13.1435,13.0804,13.1255,28800.0
2015-04-02 09:35:00,14.58,14.6,14.53,14.53,29200.0,13.1435,13.1616,13.0985,13.0985,29200.0
2015-04-02 09:40:00,14.55,14.58,14.54,14.58,24800.0,13.1165,13.1435,13.1075,13.1435,24800.0
2015-04-02 09:45:00,14.57,14.62,14.57,14.62,30000.0,13.1345,13.1796,13.1345,13.1796,30000.0
2015-04-02 09:50:00,14.62,14.67,14.62,14.67,18800.0,13.1796,13.2247,13.1796,13.2247,18800.0
2015-04-02 09:55:00,14.67,14.68,14.66,14.66,29600.0,13.2247,13.2337,13.2156,13.2156,29600.0
2015-04-02 10:00:00,14.67,14.7,14.67,14.68,30000.0,13.2247,13.2517,13.2247,13.2337,30000.0
2015-04-02 10:05:00,14.68,14.68,14.65,14.66,14800.0,13.2337,13.2337,13.2066,13.2156,14800.0
2015-04-02 10:10:00,14.66,14.67,14.65,14.66,23200.0,13.2156,13.2247,13.2066,13.2156,23200.0
2015-04-02 10:15:00,14.66,14.66,14.64,14.66,21200.0,13.2156,13.2156,13.1976,13.2156,21200.0
2015-04-02 10:20:00,14.67,14.67,14.65,14.65,13600.0,13.2247,13.2247,13.2066,13.2066,13600.0
2015-04-02 10:25:00,14.64,14.65,14.64,14.65,29200.0,13.1976,13.2066,13.1976,13.2066,29200.0
2015-04-02 10:30:00,14.65,14.66,14.65,14.66,40000.0,13.2066,13.2156,13.2066,13.2156,40000.0
2015-04-02 10:35:00,14.67,14.68,14.67,14.68,25600.0,13.2247,13.2337,13.2247,13.2337,25600.0
2015-04-02 10:40:00,14.68,14.69,14.67,14.67,24800.0,13.2337,13.2427,13.2247,13.2247,24800.0
2015-04-02 10:45:00,14.67,14.7,14.67,14.69,185600.0,13.2247,13.2517,13.2247,13.2427,185600.0
2015-04-02 10:50:00,14.69,14.69,14.68,14.69,24800.0,13.2427,13.2427,13.2337,13.2427,24800.0
2015-04-02 10:55:00,14.69,14.69,14.68,14.68,13200.0,13.2427,13.2427,13.2337,13.2337,13200.0
2015-04-02 11:00:00,14.68,14.68,14.67,14.68,13200.0,13.2337,13.2337,13.2247,13.2337,13200.0
2015-04-02 11:05:00,14.68,14.69,14.68,14.68,23200.0,13.2337,13.2427,13.2337,13.2337,23200.0
2015-04-02 11:10:00,14.69,14.7,14.68,14.69,32400.0,13.2427,13.2517,13.2337,13.2427,32400.0
2015-04-02 11:15:00,14.69,14.7,14.69,14.7,22400.0,13.2427,13.2517,13.2427,13.2517,22400.0
2015-04-02 11:20:00,14.7,14.71,14.7,14.7,19200.0,13.2517,13.2607,13.2517,13.2517,19200.0
2015-04-02 11:25:00,14.7,14.71,14.7,14.7,30400.0,13.2517,13.2607,13.2517,13.2517,30400.0
2015-04-02 11:30:00,14.7,14.71,14.7,14.71,14000.0,13.2517,13.2607,13.2517,13.2607,14000.0
2015-04-02 11:35:00,14.71,14.71,14.7,14.7,21200.0,13.2607,13.2607,13.2517,13.2517,21200.0
2015-04-02 11:40:00,14.7,14.7,14.69,14.69,18000.0,13.2517,13.2517,13.2427,13.2427,18000.0
2015-04-02 11:45:00,14.69,14.69,14.68,14.69,19200.0,13.2427,13.2427,13.2337,13.2427,19200.0
2015-04-02 11:50:00,14.69,14.7,14.67,14.68,36800.0,13.2427,13.2517,13.2247,13.2337,36800.0
2015-04-02 11:55:00,14.68,14.7,14.68,14.69,60800.0,13.2337,13.2517,13.2337,13.2427,60800.0
2015-04-02 12:00:00,14.68,14.68,14.67,14.68,43200.0,13.2337,13.2337,13.2247,13.2337,43200.0
2015-04-02 12:05:00,14.68,14.68,14.66,14.68,17600.0,13.2337,13.2337,13.2156,13.2337,17600.0
2015-04-02 12:10:00,14.67,14.67,14.66,14.67,19200.0,13.2247,13.2247,13.2156,13.2247,19200.0
2015-04-02 12:15:00,14.66,14.68,14.66,14.68,12000.0,13.2156,13.2337,13.2156,13.2337,12000.0
2015-04-02 12:20:00,14.68,14.68,14.67,14.67,14800.0,13.2337,13.2337,13.2247,13.2247,14800.0
2015-04-02 12:25:00,14.67,14.68,14.67,14.68,18400.0,13.2247,13.2337,13.2247,13.2337,18400.0
2015-04-02 12:30:00,14.68,14.69,14.68,14.69,24400.0,13.2337,13.2427,13.2337,13.2427,24400.0
2015-04-02 12:35:00,14.69,14.69,14.68,14.69,20800.0,13.2427,13.2427,13.2337,13.2427,20800.0
2015-04-02 12:40:00,14.69,14.7,14.69,14.7,21200.0,13.2427,13.2517,13.2427,13.2517,21200.0
2015-04-02 12:45:00,14.7,14.7,14.69,14.7,12400.0,13.2517,13.2517,13.2427,13.2517,12400.0
2015-04-02 12:50:00,14.7,14.7,14.69,14.7,15600.0,13.2517,13.2517,13.2427,13.2517,15600.0
2015-04-02 12:55:00,14.69,14.69,14.68,14.68,10400.0,13.2427,13.2427,13.2337,13.2337,10400.0
2015-04-02 13:00:00,14.68,14.68,14.67,14.67,18000.0,13.2337,13.2337,13.2247,13.2247,18000.0
2015-04-02 13:05:00,14.67,14.68,14.67,14.67,13200.0,13.2247,13.2337,13.2247,13.2247,13200.0
2015-04-02 13:10:00,14.67,14.68,14.67,14.68,178400.0,13.2247,13.2337,13.2247,13.2337,178400.0
2015-04-02 13:15:00,14.68,14.7,14.68,14.69,162000.0,13.2337,13.2517,13.2337,13.2427,162000.0
2015-04-02 13:20:00,14.69,14.69,14.69,14.69,54400.0,13.2427,13.2427,13.2427,13.2427,54400.0
2015-04-02 13:25:00,14.69,14.7,14.69,14.7,27200.0,13.2427,13.2517,13.2427,13.2517,27200.0
2015-04-02 13:30:00,14.7,14.7,14.7,14.7,12400.0,13.2517,13.2517,13.2517,13.2517,12400.0
2015-04-02 13:35:00,14.7,14.7,14.7,14.7,8800.0,13.2517,13.2517,13.2517,13.2517,8800.0
2015-04-02 13:40:00,14.7,14.7,14.69,14.69,18800.0,13.2517,13.2517,13.2427,13.2427,18800.0
2015-04-02 13:45:00,14.69,14.7,14.69,14.69,17200.0,13.2427,13.2517,13.2427,13.2427,17200.0
2015-04-02 13:50:00,14.69,14.7,14.69,14.69,14000.0,13.2427,13.2517,13.2427,13.2427,14000.0
2015-04-02 13:55:00,14.69,14.7,14.69,14.7,9200.0,13.2427,13.2517,13.2427,13.2517,9200.0
2015-04-02 14:00:00,14.7,14.7,14.68,14.68,23600.0,13.2517,13.2517,13.2337,13.2337,23600.0
2015-04-02 14:05:00,14.69,14.7,14.69,14.7,17600.0,13.2427,13.2517,13.2427,13.2517,17600.0
2015-04-02 14:10:00,14.7,14.71,14.7,14.7,22400.0,13.2517,13.2607,13.2517,13.2517,22400.0
2015-04-02 14:15:00,14.7,14.72,14.7,14.72,33600.0,13.2517,13.2697,13.2517,13.2697,33600.0
2015-04-02 14:20:00,14.71,14.72,14.7,14.72,34400.0,13.2607,13.2697,13.2517,13.2697,34400.0
2015-04-02 14:25:00,14.72,14.72,14.71,14.72,26800.0,13.2697,13.2697,13.2607,13.2697,26800.0
2015-04-02 14:30:00,14.72,14.72,14.71,14.71,24400.0,13.2697,13.2697,13.2607,13.2607,24400.0
2015-04-02 14:35:00,14.72,14.72,14.7,14.7,22800.0,13.2697,13.2697,13.2517,13.2517,22800.0
2015-04-02 14:40:00,14.7,14.7,14.69,14.69,16000.0,13.2517,13.2517,13.2427,13.2427,16000.0
2015-04-02 14:45:00,14.69,14.69,14.68,14.69,13600.0,13.2427,13.2427,13.2337,13.2427,13600.0
2015-04-02 14:50:00,14.68,14.69,14.68,14.68,17200.0,13.2337,13.2427,13.2337,13.2337,17200.0
2015-04-02 14:55:00,14.68,14.7,14.68,14.7,34000.0,13.2337,13.2517,13.2337,13.2517,34000.0
2015-04-02 15:00:00,14.7,14.7,14.69,14.7,24000.0,13.2517,13.2517,13.2427,13.2517,24000.0
2015-04-02 15:05:00,14.7,14.7,14.69,14.69,24800.0,13.2517,13.2517,13.2427,13.2427,24800.0
2015-04-02 15:10:00,14.69,14.7,14.69,14.69,23600.0,13.2427,13.2517,13.2427,13.2427,23600.0
2015-04-02 15:15:00,14.69,14.69,14.68,14.68,32000.0,13.2427,13.2427,13.2337,13.2337,32000.0
2015-04-02 15:20:00,14.68,14.68,14.68,14.68,13200.0,13.2337,13.2337,13.2337,13.2337,13200.0
2015-04-02 15:25:00,14.68,14.68,14.68,14.68,24800.0,13.2337,13.2337,13.2337,13.2337,24800.0
2015-04-02 15:30:00,14.68,14.68,14.68,14.68,44000.0,13.2337,13.2337,13.2337,13.2337,44000.0
2015-04-02 15:35:00,14.68,14.71,14.68,14.71,47600.0,13.2337,13.2607,13.2337,13.2607,47600.0
2015-04-02 15:40:00,14.71,14.72,14.71,14.71,39200.0,13.2607,13.2697,13.2607,13.2607,39200.0
2015-04-02 15:45:00,14.71,14.73,14.71,14.72,47600.0,13.2607,13.2788,13.2607,13.2697,47600.0
2015-04-02 15:50:00,14.72,14.73,14.71,14.71,63600.0,13.2697,13.2788,13.2607,13.2607,63600.0
2015-04-02 15:55:00,14.71,14.72,14.7,14.7,170400.0,13.2607,13.2697,13.2517,13.2517,170400.0
2015-04-06 09:30:00,14.62,14.62,14.56,14.58,52000.0,13.1796,13.1796,13.1255,13.1435,52000.0
2015-04-06 09:35:00,14.6,14.67,14.6,14.67,18400.0,13.1616,13.2247,13.1616,13.2247,18400.0
2015-04-06 09:40:00,14.69,14.72,14.68,14.71,22000.0,13.2427,13.2697,13.2337,13.2607,22000.0
2015-04-06 09:45:00,14.72,14.74,14.72,14.74,30000.0,13.2697,13.2878,13.2697,13.2878,30000.0
2015-04-06 09:50:00,14.74,14.74,14.73,14.74,20000.0,13.2878,13.2878,13.2788,13.2878,20000.0
2015-04-06 09:55:00,14.74,14.75,14.74,14.74,10400.0,13.2878,13.2968,13.2878,13.2878,10400.0
2015-04-06 10:00:00,14.74,14.76,14.74,14.74,24000.0,13.2878,13.3058,13.2878,13.2878,24000.0
2015-04-06 10:05:00,14.74,14.77,14.74,14.75,16800.0,13.2878,13.3148,13.2878,13.2968,16800.0
2015-04-06 10:10:00,14.74,14.74,14.73,14.74,18400.0,13.2878,13.2878,13.2788,13.2878,18400.0
2015-04-06 10:15:00,14.74,14.77,14.74,14.76,24800.0,13.2878,13.3148,13.2878,13.3058,24800.0
2015-04-06 10:20:00,14.76,14.79,14.75,14.78,22000.0,13.3058,13.3328,13.2968,13.3238,22000.0
2015-04-06 10:25:00,14.77,14.79,14.77,14.79,16000.0,13.3148,13.3328,13.3148,13.3328,16000.0
2015-04-06 10:30:00,14.79,14.8,14.77,14.77,59600.0,13.3328,13.3419,13.3148,13.3148,59600.0
2015-04-06 10:35:00,14.77,14.78,14.75,14.76,163600.0,13.3148,13.3238,13.2968,13.3058,163600.0
2015-04-06 10:40:00,14.76,14.76,14.73,14.74,362400.0,13.3058,13.3058,13.2788,13.2878,362400.0
2015-04-06 10:45:00,14.74,14.75,14.7,14.72,413200.0,13.2878,13.2968,13.2517,13.2697,413200.0
2015-04-06 10:50:00,14.72,14.74,14.72,14.73,61600.0,13.2697,13.2878,13.2697,13.2788,61600.0
2015-04-06 10:55:00,14.73,14.74,14.71,14.72,59200.0,13.2788,13.2878,13.2607,13.2697,59200.0
2015-04-06 11:00:00,14.72,14.75,14.72,14.74,23200.0,13.2697,13.2968,13.2697,13.2878,23200.0
2015-04-06 11:05:00,14.74,14.76,14.74,14.76,34800.0,13.2878,13.3058,13.2878,13.3058,34800.0
2015-04-06 11:10:00,14.76,14.77,14.76,14.77,31200.0,13.3058,13.3148,13.3058,13.3148,31200.0
2015-04-06 11:15:00,14.77,14.78,14.76,14.77,47200.0,13.3148,13.3238,13.3058,13.3148,47200.0
2015-04-06 11:20:00,14.77,14.78,14.76,14.76,36400.0,13.3148,13.3238,13.3058,13.3058,36400.0
2015-04-06 11:25:00,14.77,14.77,14.76,14.77,22800.0,13.3148,13.3148,13.3058,13.3148,22800.0
2015-04-06 11:30:00,14.77,14.77,14.76,14.76,30000.0,13.3148,13.3148,13.3058,13.3058,30000.0
2015-04-06 11:35:00,14.76,14.76,14.75,14.76,45600.0,13.3058,13.3058,13.2968,13.3058,45600.0
2015-04-06 11:40:00,14.76,14.77,14.75,14.75,32000.0,13.3058,13.3148,13.2968,13.2968,32000.0
2015-04-06 11:45:00,14.75,14.76,14.75,14.75,12800.0,13.2968,13.3058,13.2968,13.2968,12800.0
2015-04-06 11:50:00,14.74,14.75,14.74,14.74,39200.0,13.2878,13.2968,13.2878,13.2878,39200.0
2015-04-06 11:55:00,14.74,14.75,14.74,14.74,23600.0,13.2878,13.2968,13.2878,13.2878,23600.0
2015-04-06 12:00:00,14.74,14.74,14.73,14.74,17600.0,13.2878,13.2878,13.2788,13.2878,17600.0
2015-04-06 12:05:00,14.74,14.74,14.74,14.74,6000.0,13.2878,13.2878,13.2878,13.2878,6000.0
2015-04-06 12:10:00,14.74,14.74,14.72,14.72,32000.0,13.2878,13.2878,13.2697,13.2697,32000.0
2015-04-06 12:15:00,14.73,14.73,14.72,14.73,10400.0,13.2788,13.2788,13.2697,13.2788,10400.0
2015-04-06 12:20:00,14.73,14.75,14.73,14.75,24000.0,13.2788,13.2968,13.2788,13.2968,24000.0
2015-04-06 12:25:00,14.75,14.76,14.74,14.74,18800.0,13.2968,13.3058,13.2878,13.2878,18800.0
2015-04-06 12:30:00,14.74,14.74,14.74,14.74,5200.0,13.2878,13.2878,13.2878,13.2878,5200.0
2015-04-06 12:35:00,14.74,14.74,14.74,14.74,19600.0,13.2878,13.2878,13.2878,13.2878,19600.0
2015-04-06 12:40:00,14.74,14.74,14.73,14.74,23200.0,13.2878,13.2878,13.2788,13.2878,23200.0
2015-04-06 12:45:00,14.74,14.74,14.73,14.74,59600.0,13.2878,13.2878,13.2788,13.2878,59600.0
2015-04-06 12:50:00,14.74,14.74,14.74,14.74,18400.0,13.2878,13.2878,13.2878,13.2878,18400.0
2015-04-06 12:55:00,14.74,14.74,14.74,14.74,20800.0,13.2878,13.2878,13.2878,13.2878,20800.0
2015-04-06 13:00:00,14.74,14.75,14.74,14.74,19600.0,13.2878,13.2968,13.2878,13.2878,19600.0
2015-04-06 13:05:00,14.74,14.75,14.74,14.74,26800.0,13.2878,13.2968,13.2878,13.2878,26800.0
2015-04-06 13:10:00,14.74,14.74,14.74,14.74,30400.0,13.2878,13.2878,13.2878,13.2878,30400.0
2015-04-06 13:15:00,14.74,14.74,14.74,14.74,36400.0,13.2878,13.2878,13.2878,13.2878,36400.0
2015-04-06 13:20:00,14.74,14.75,14.74,14.75,29600.0,13.2878,13.2968,13.2878,13.2968,29600.0
2015-04-06 13:25:00,14.76,14.76,14.76,14.76,12400.0,13.3058,13.3058,13.3058,13.3058,12400.0
2015-04-06 13:30:00,14.76,14.76,14.75,14.75,26400.0,13.3058,13.3058,13.2968,13.2968,26400.0
2015-04-06 13:35:00,14.75,14.75,14.75,14.75,14800.0,13.2968,13.2968,13.2968,13.2968,14800.0
2015-04-06 13:40:00,14.75,14.75,14.74,14.74,10000.0,13.2968,13.2968,13.2878,13.2878,10000.0
2015-04-06 13:45:00,14.74,14.75,14.74,14.75,15600.0,13.2878,13.2968,13.2878,13.2968,15600.0
2015-04-06 13:50:00,14.76,14.76,14.74,14.75,42800.0,13.3058,13.3058,13.2878,13.2968,42800.0
2015-04-06 13:55:00,14.75,14.76,14.75,14.75,9600.0,13.2968,13.3058,13.2968,13.2968,9600.0
2015-04-06 14:00:00,14.75,14.75,14.74,14.74,14400.0,13.2968,13.2968,13.2878,13.2878,14400.0
2015-04-06 14:05:00,14.74,14.74,14.73,14.74,13200.0,13.2878,13.2878,13.2788,13.2878,13200.0
2015-04-06 14:10:00,14.73,14.74,14.73,14.74,9600.0,13.2788,13.2878,13.2788,13.2878,9600.0
2015-04-06 14:15:00,14.74,14.75,14.74,14.74,34400.0,13.2878,13.2968,13.2878,13.2878,34400.0
2015-04-06 14:20:00,14.75,14.75,14.74,14.75,16800.0,13.2968,13.2968,13.2878,13.2968,16800.0
2015-04-06 14:25:00,14.74,14.76,14.74,14.75,22400.0,13.2878,13.3058,13.2878,13.2968,22400.0
2015-04-06 14:30:00,14.75,14.76,14.74,14.75,14800.0,13.2968,13.3058,13.2878,13.2968,14800.0
2015-04-06 14:35:00,14.76,14.76,14.74,14.75,16800.0,13.3058,13.3058,13.2878,13.2968,16800.0
2015-04-06 14:40:00,14.75,14.76,14.75,14.76,14000.0,13.2968,13.3058,13.2968,13.3058,14000.0
2015-04-06 14:45:00,14.76,14.77,14.76,14.76,19600.0,13.3058,13.3148,13.3058,13.3058,19600.0
2015-04-06 14:50:00,14.76,14.76,14.76,14.76,10800.0,13.3058,13.3058,13.3058,13.3058,10800.0
2015-04-06 14:55:00,14.76,14.76,14.75,14.76,25600.0,13.3058,13.3058,13.2968,13.3058,25600.0
2015-04-06 15:00:00,14.76,14.77,14.74,14.77,109600.0,13.3058,13.3148,13.2878,13.3148,109600.0
2015-04-06 15:05:00,14.77,14.77,14.76,14.76,43200.0,13.3148,13.3148,13.3058,13.3058,43200.0
2015-04-06 15:10:00,14.76,14.77,14.76,14.77,13600.0,13.3058,13.3148,13.3058,13.3148,13600.0
2015-04-06 15:15:00,14.77,14.77,14.76,14.76,32400.0,13.3148,13.3148,13.3058,13.3058,32400.0
2015-04-06 15:20:00,14.76,14.77,14.76,14.76,24000.0,13.3058,13.3148,13.3058,13.3058,24000.0
2015-04-06 15:25:00,14.76,14.76,14.75,14.75,16800.0,13.3058,13.3058,13.2968,13.2968,16800.0
2015-04-06 15:30:00,14.75,14.76,14.75,14.76,54800.0,13.2968,13.3058,13.2968,13.3058,54800.0
2015-04-06 15:35:00,14.76,14.77,14.76,14.76,28000.0,13.3058,13.3148,13.3058,13.3058,28000.0
2015-04-06 15:40:00,14.76,14.77,14.76,14.76,52800.0,13.3058,13.3148,13.3058,13.3058,52800.0
2015-04-06 15:45:00,14.76,14.76,14.74,14.74,130400.0,13.3058,13.3058,13.2878,13.2878,130400.0
2015-04-06 15:50:00,14.74,14.74,14.74,14.74,60000.0,13.2878,13.2878,13.2878,13.2878,60000.0
2015-04-06 15:55:00,14.74,14.75,14.74,14.74,148000.0,13.2878,13.2968,13.2878,13.2878,148000.0
2015-04-07 09:30:00,14.7,14.72,14.68,14.72,71200.0,13.2517,13.2697,13.2337,13.2697,71200.0
2015-04-07 09:35:00,14.75,14.75,14.72,14.74,11200.0,13.2968,13.2968,13.2697,13.2878,11200.0
2015-04-07 09:40:00,14.74,14.74,14.71,14.71,9600.0,13.2878,13.2878,13.2607,13.2607,9600.0
2015-04-07 09:45:00,14.72,14.74,14.7,14.74,44400.0,13.2697,13.2878,13.2517,13.2878,44400.0
2015-04-07 09:50:00,14.74,14.74,14.71,14.72,6400.0,13.2878,13.2878,13.2607,13.2697,6400.0
2015-04-07 09:55:00,14.73,14.73,14.7,14.7,26400.0,13.2788,13.2788,13.2517,13.2517,26400.0
2015-04-07 10:00:00,14.71,14.71,14.68,14.68,13600.0,13.2607,13.2607,13.2337,13.2337,13600.0
2015-04-07 10:05:00,14.68,14.7,14.67,14.69,35200.0,13.2337,13.2517,13.2247,13.2427,35200.0
2015-04-07 10:10:00,14.68,14.7,14.67,14.69,29200.0,13.2337,13.2517,13.2247,13.2427,29200.0
2015-04-07 10:15:00,14.69,14.7,14.69,14.7,17200.0,13.2427,13.2517,13.2427,13.2517,17200.0
2015-04-07 10:20:00,14.71,14.72,14.71,14.72,17600.0,13.2607,13.2697,13.2607,13.2697,17600.0
2015-04-07 10:25:00,14.72,14.72,14.72,14.72,13200.0,13.2697,13.2697,13.2697,13.2697,13200.0
2015-04-07 10:30:00,14.72,14.75,14.72,14.74,29200.0,13.2697,13.2968,13.2697,13.2878,29200.0
2015-04-07 10:35:00,14.74,14.75,14.74,14.74,18000.0,13.2878,13.2968,13.2878,13.2878,18000.0
2015-04-07 10:40:00,14.74,14.75,14.73,14.73,12800.0,13.2878,13.2968,13.2788,13.2788,12800.0
2015-04-07 10:45:00,14.73,14.76,14.73,14.74,21600.0,13.2788,13.3058,13.2788,13.2878,21600.0
2015-04-07 10:50:00,14.74,14.74,14.72,14.72,28000.0,13.2878,13.2878,13.2697,13.2697,28000.0
2015-04-07 10:55:00,14.72,14.73,14.72,14.72,9200.0,13.2697,13.2788,13.2697,13.2697,9200.0
2015-04-07 11:00:00,14.72,14.73,14.72,14.72,32800.0,13.2697,13.2788,13.2697,13.2697,32800.0
2015-04-07 11:05:00,14.72,14.73,14.72,14.73,33200.0,13.2697,13.2788,13.2697,13.2788,33200.0
2015-04-07 11:10:00,14.73,14.74,14.73,14.74,9200.0,13.2788,13.2878,13.2788,13.2878,9200.0
2015-04-07 11:15:00,14.74,14.74,14.72,14.72,13600.0,13.2878,13.2878,13.2697,13.2697,13600.0
2015-04-07 11:20:00,14.72,14.74,14.72,14.72,18400.0,13.2697,13.2878,13.2697,13.2697,18400.0
2015-04-07 11:25:00,14.72,14.73,14.72,14.72,18800.0,13.2697,13.2788,13.2697,13.2697,18800.0
2015-04-07 11:30:00,14.72,14.73,14.72,14.72,34000.0,13.2697,13.2788,13.2697,13.2697,34000.0
2015-04-07 11:35:00,14.72,14.72,14.72,14.72,57200.0,13.2697,13.2697,13.2697,13.2697,57200.0
2015-04-07 11:40:00,14.71,14.72,14.7,14.7,397200.0,13.2607,13.2697,13.2517,13.2517,397200.0
2015-04-07 11:45:00,14.69,14.71,14.69,14.71,19200.0,13.2427,13.2607,13.2427,13.2607,19200.0
2015-04-07 11:50:00,14.71,14.71,14.71,14.71,4800.0,13.2607,13.2607,13.2607,13.2607,4800.0
2015-04-07 11:55:00,14.71,14.72,14.71,14.72,14400.0,13.2607,13.2697,13.2607,13.2697,14400.0
2015-04-07 12:00:00,14.73,14.74,14.73,14.74,4800.0,13.2788,13.2878,13.2788,13.2878,4800.0
2015-04-07 12:05:00,14.74,14.74,14.74,14.74,7200.0,13.2878,13.2878,13.2878,13.2878,7200.0
2015-04-07 12:10:00,14.73,14.73,14.73,14.73,9200.0,13.2788,13.2788,13.2788,13.2788,9200.0
2015-04-07 12:15:00,14.73,14.74,14.73,14.74,7200.0,13.2788,13.2878,13.2788,13.2878,7200.0
2015-04-07 12:20:00,14.74,14.74,14.73,14.73,20800.0,13.2878,13.2878,13.2788,13.2788,20800.0
2015-04-07 12:25:00,14.73,14.74,14.73,14.74,13200.0,13.2788,13.2878,13.2788,13.2878,13200.0
2015-04-07 12:30:00,14.74,14.74,14.73,14.73,4000.0,13.2878,13.2878,13.2788,13.2788,4000.0
2015-04-07 12:35:00,14.74,14.74,14.74,14.74,11600.0,13.2878,13.2878,13.2878,13.2878,11600.0
2015-04-07 12:40:00,14.74,14.74,14.72,14.72,7600.0,13.2878,13.2878,13.2697,13.2697,7600.0
2015-04-07 12:45:00,14.72,14.72,14.72,14.72,6000.0,13.2697,13.2697,13.2697,13.2697,6000.0
2015-04-07 12:50:00,14.72,14.73,14.72,14.73,7200.0,13.2697,13.2788,13.2697,13.2788,7200.0
2015-04-07 12:55:00,14.73,14.73,14.72,14.72,6400.0,13.2788,13.2788,13.2697,13.2697,6400.0
2015-04-07 13:00:00,14.72,14.73,14.72,14.73,12800.0,13.2697,13.2788,13.2697,13.2788,12800.0
2015-04-07 13:05:00,14.73,14.73,14.72,14.72,10000.0,13.2788,13.2788,13.2697,13.2697,10000.0
2015-04-07 13:10:00,14.72,14.72,14.72,14.72,9600.0,13.2697,13.2697,13.2697,13.2697,9600.0
2015-04-07 13:15:00,14.72,14.72,14.72,14.72,11200.0,13.2697,13.2697,13.2697,13.2697,11200.0
2015-04-07 13:20:00,14.72,14.72,14.72,14.72,8400.0,13.2697,13.2697,13.2697,13.2697,8400.0
2015-04-07 13:25:00,14.72,14.72,14.72,14.72,9600.0,13.2697,13.2697,13.2697,13.2697,9600.0
2015-04-07 13:30:00,14.72,14.73,14.72,14.73,4400.0,13.2697,13.2788,13.2697,13.2788,4400.0
2015-04-07 13:35:00,14.73,14.73,14.72,14.73,16000.0,13.2788,13.2788,13.2697,13.2788,16000.0
2015-04-07 13:40:00,14.73,14.73,14.72,14.73,8400.0,13.2788,13.2788,13.2697,13.2788,8400.0
2015-04-07 13:45:00,14.72,14.72,14.72,14.72,37200.0,13.2697,13.2697,13.2697,13.2697,37200.0
2015-04-07 13:50:00,14.72,14.72,14.72,14.72,59200.0,13.2697,13.2697,13.2697,13.2697,59200.0
2015-04-07 13:55:00,14.72,14.73,14.72,14.72,8800.0,13.2697,13.2788,13.2697,13.2697,8800.0
2015-04-07 14:00:00,14.72,14.72,14.72,14.72,3600.0,13.2697,13.2697,13.2697,13.2697,3600.0
2015-04-07 14:05:00,14.73,14.73,14.72,14.73,8400.0,13.2788,13.2788,13.2697,13.2788,8400.0
2015-04-07 14:10:00,14.73,14.74,14.73,14.74,12000.0,13.2788,13.2878,13.2788,13.2878,12000.0
2015-04-07 14:15:00,14.74,14.74,14.74,14.74,6400.0,13.2878,13.2878,13.2878,13.2878,6400.0
2015-04-07 14:20:00,14.73,14.73,14.72,14.73,24000.0,13.2788,13.2788,13.2697,13.2788,24000.0
2015-04-07 14:25:00,14.73,14.74,14.73,14.74,6400.0,13.2788,13.2878,13.2788,13.2878,6400.0
2015-04-07 14:30:00,14.74,14.74,14.73,14.73,8000.0,13.2878,13.2878,13.2788,13.2788,8000.0
2015-04-07 14:35:00,14.73,14.73,14.73,14.73,6000.0,13.2788,13.2788,13.2788,13.2788,6000.0
2015-04-07 14:40:00,14.73,14.73,14.72,14.72,24400.0,13.2788,13.2788,13.2697,13.2697,24400.0
2015-04-07 14:45:00,14.72,14.73,14.72,14.73,12400.0,13.2697,13.2788,13.2697,13.2788,12400.0
2015-04-07 14:50:00,14.73,14.73,14.72,14.72,18400.0,13.2788,13.2788,13.2697,13.2697,18400.0
2015-04-07 14:55:00,14.72,14.73,14.72,14.72,23600.0,13.2697,13.2788,13.2697,13.2697,23600.0
2015-04-07 15:00:00,14.72,14.72,14.72,14.72,10000.0,13.2697,13.2697,13.2697,13.2697,10000.0
2015-04-07 15:05:00,14.72,14.72,14.72,14.72,34000.0,13.2697,13.2697,13.2697,13.2697,34000.0
2015-04-07 15:10:00,14.72,14.72,14.72,14.72,68000.0,13.2697,13.2697,13.2697,13.2697,68000.0
2015-04-07 15:15:00,14.72,14.73,14.72,14.72,21600.0,13.2697,13.2788,13.2697,13.2697,21600.0
2015-04-07 15:20:00,14.72,14.73,14.72,14.72,113600.0,13.2697,13.2788,13.2697,13.2697,113600.0
2015-04-07 15:25:00,14.72,14.73,14.72,14.72,66000.0,13.2697,13.2788,13.2697,13.2697,66000.0
2015-04-07 15:30:00,14.72,14.74,14.72,14.73,138400.0,13.2697,13.2878,13.2697,13.2788,138400.0
2015-04-07 15:35:00,14.73,14.73,14.72,14.72,142400.0,13.2788,13.2788,13.2697,13.2697,142400.0
2015-04-07 15:40:00,14.72,14.72,14.71,14.71,69200.0,13.2697,13.2697,13.2607,13.2607,69200.0
2015-04-07 15:45:00,14.72,14.73,14.71,14.72,103200.0,13.2697,13.2788,13.2607,13.2697,103200.0
2015-04-07 15:50:00,14.71,14.72,14.7,14.7,99200.0,13.2607,13.2697,13.2517,13.2517,99200.0
2015-04-07 15:55:00,14.7,14.72,14.7,14.71,224800.0,13.2517,13.2697,13.2517,13.2607,224800.0
2015-04-08 09:30:00,14.7,14.72,14.68,14.69,49200.0,13.2517,13.2697,13.2337,13.2427,49200.0
2015-04-08 09:35:00,14.68,14.71,14.68,14.71,14400.0,13.2337,13.2607,13.2337,13.2607,14400.0
2015-04-08 09:40:00,14.71,14.72,14.71,14.71,14800.0,13.2607,13.2697,13.2607,13.2607,14800.0
2015-04-08 09:45:00,14.71,14.74,14.71,14.74,36800.0,13.2607,13.2878,13.2607,13.2878,36800.0
2015-04-08 09:50:00,14.73,14.74,14.72,14.72,14800.0,13.2788,13.2878,13.2697,13.2697,14800.0
2015-04-08 09:55:00,14.72,14.74,14.72,14.73,18400.0,13.2697,13.2878,13.2697,13.2788,18400.0
2015-04-08 10:00:00,14.74,14.74,14.73,14.73,12000.0,13.2878,13.2878,13.2788,13.2788,12000.0
2015-04-08 10:05:00,14.74,14.78,14.74,14.76,27600.0,13.2878,13.3238,13.2878,13.3058,27600.0
2015-04-08 10:10:00,14.76,14.76,14.74,14.74,10400.0,13.3058,13.3058,13.2878,13.2878,10400.0
2015-04-08 10:15:00,14.75,14.75,14.71,14.71,32000.0,13.2968,13.2968,13.2607,13.2607,32000.0
2015-04-08 10:20:00,14.71,14.71,14.71,14.71,16400.0,13.2607,13.2607,13.2607,13.2607,16400.0
2015-04-08 10:25:00,14.71,14.72,14.69,14.7,34800.0,13.2607,13.2697,13.2427,13.2517,34800.0
2015-04-08 10:30:00,14.69,14.69,14.68,14.69,7600.0,13.2427,13.2427,13.2337,13.2427,7600.0
2015-04-08 10:35:00,14.68,14.68,14.66,14.67,71200.0,13.2337,13.2337,13.2156,13.2247,71200.0
2015-04-08 10:40:00,14.65,14.66,14.63,14.65,21600.0,13.2066,13.2156,13.1886,13.2066,21600.0
2015-04-08 10:45:00,14.64,14.65,14.63,14.65,15200.0,13.1976,13.2066,13.1886,13.2066,15200.0
2015-04-08 10:50:00,14.65,14.67,14.65,14.67,8800.0,13.2066,13.2247,13.2066,13.2247,8800.0
2015-04-08 10:55:00,14.67,14.69,14.67,14.69,29200.0,13.2247,13.2427,13.2247,13.2427,29200.0
2015-04-08 11:00:00,14.69,14.69,14.67,14.69,12800.0,13.2427,13.2427,13.2247,13.2427,12800.0
2015-04-08 11:05:00,14.69,14.7,14.69,14.69,15200.0,13.2427,13.2517,13.2427,13.2427,15200.0
2015-04-08 11:10:00,14.69,14.7,14.69,14.69,12400.0,13.2427,13.2517,13.2427,13.2427,12400.0
2015-04-08 11:15:00,14.69,14.71,14.69,14.71,18000.0,13.2427,13.2607,13.2427,13.2607,18000.0
2015-04-08 11:20:00,14.71,14.71,14.7,14.7,6800.0,13.2607,13.2607,13.2517,13.2517,6800.0
2015-04-08 11:25:00,14.7,14.71,14.7,14.71,13200.0,13.2517,13.2607,13.2517,13.2607,13200.0
2015-04-08 11:30:00,14.71,14.72,14.71,14.71,24000.0,13.2607,13.2697,13.2607,13.2607,24000.0
2015-04-08 11:35:00,14.71,14.72,14.71,14.72,4000.0,13.2607,13.2697,13.2607,13.2697,4000.0
2015-04-08 11:40:00,14.72,14.74,14.72,14.74,22000.0,13.2697,13.2878,13.2697,13.2878,22000.0
2015-04-08 11:45:00,14.74,14.75,14.74,14.74,7600.0,13.2878,13.2968,13.2878,13.2878,7600.0
2015-04-08 11:50:00,14.74,14.74,14.72,14.73,8000.0,13.2878,13.2878,13.2697,13.2788,8000.0
2015-04-08 11:55:00,14.72,14.73,14.72,14.73,10800.0,13.2697,13.2788,13.2697,13.2788,10800.0
2015-04-08 12:00:00,14.73,14.74,14.73,14.73,12000.0,13.2788,13.2878,13.2788,13.2788,12000.0
2015-04-08 12:05:00,14.72,14.74,14.72,14.74,16400.0,13.2697,13.2878,13.2697,13.2878,16400.0
2015-04-08 12:10:00,14.73,14.73,14.73,14.73,5600.0,13.2788,13.2788,13.2788,13.2788,5600.0
2015-04-08 12:15:00,14.73,14.74,14.73,14.74,6400.0,13.2788,13.2878,13.2788,13.2878,6400.0
2015-04-08 12:20:00,14.74,14.74,14.73,14.73,2000.0,13.2878,13.2878,13.2788,13.2788,2000.0
2015-04-08 12:25:00,14.73,14.73,14.72,14.72,12800.0,13.2788,13.2788,13.2697,13.2697,12800.0
2015-04-08 12:30:00,14.72,14.73,14.72,14.73,6800.0,13.2697,13.2788,13.2697,13.2788,6800.0
2015-04-08 12:35:00,14.73,14.74,14.73,14.74,26000.0,13.2788,13.2878,13.2788,13.2878,26000.0
2015-04-08 12:40:00,14.73,14.75,14.73,14.75,7200.0,13.2788,13.2968,13.2788,13.2968,7200.0
2015-04-08 12:45:00,14.74,14.76,14.74,14.75,8000.0,13.2878,13.3058,13.2878,13.2968,8000.0
2015-04-08 12:50:00,14.75,14.75,14.74,14.74,10000.0,13.2968,13.2968,13.2878,13.2878,10000.0
2015-04-08 12:55:00,14.75,14.76,14.75,14.76,24800.0,13.2968,13.3058,13.2968,13.3058,24800.0
2015-04-08 13:00:00,14.76,14.77,14.76,14.76,16800.0,13.3058,13.3148,13.3058,13.3058,16800.0
2015-04-08 13:05:00,14.76,14.77,14.76,14.77,2800.0,13.3058,13.3148,13.3058,13.3148,2800.0
2015-04-08 13:10:00,14.77,14.77,14.75,14.75,15600.0,13.3148,13.3148,13.2968,13.2968,15600.0
2015-04-08 13:15:00,14.75,14.75,14.74,14.74,8800.0,13.2968,13.2968,13.2878,13.2878,8800.0
2015-04-08 13:20:00,14.75,14.75,14.74,14.74,3600.0,13.2968,13.2968,13.2878,13.2878,3600.0
2015-04-08 13:25:00,14.74,14.75,14.74,14.75,8800.0,13.2878,13.2968,13.2878,13.2968,8800.0
2015-04-08 13:30:00,14.75,14.75,14.74,14.74,7600.0,13.2968,13.2968,13.2878,13.2878,7600.0
2015-04-08 13:35:00,14.74,14.75,14.74,14.74,14800.0,13.2878,13.2968,13.2878,13.2878,14800.0
2015-04-08 13:40:00,14.74,14.74,14.74,14.74,15200.0,13.2878,13.2878,13.2878,13.2878,15200.0
2015-04-08 13:45:00,14.74,14.75,14.74,14.74,7600.0,13.2878,13.2968,13.2878,13.2878,7600.0
2015-04-08 13:50:00,14.74,14.76,14.74,14.76,15200.0,13.2878,13.3058,13.2878,13.3058,15200.0
2015-04-08 13:55:00,14.75,14.76,14.74,14.74,13600.0,13.2968,13.3058,13.2878,13.2878,13600.0
2015-04-08 14:00:00,14.75,14.75,14.72,14.74,34800.0,13.2968,13.2968,13.2697,13.2878,34800.0
2015-04-08 14:05:00,14.74,14.74,14.7,14.7,34800.0,13.2878,13.2878,13.2517,13.2517,34800.0
2015-04-08 14:10:00,14.69,14.76,14.69,14.76,34800.0,13.2427,13.3058,13.2427,13.3058,34800.0
2015-04-08 14:15:00,14.74,14.77,14.74,14.77,9600.0,13.2878,13.3148,13.2878,13.3148,9600.0
2015-04-08 14:20:00,14.78,14.79,14.77,14.77,14000.0,13.3238,13.3328,13.3148,13.3148,14000.0
2015-04-08 14:25:00,14.76,14.76,14.75,14.76,6800.0,13.3058,13.3058,13.2968,13.3058,6800.0
2015-04-08 14:30:00,14.76,14.79,14.76,14.78,115200.0,13.3058,13.3328,13.3058,13.3238,115200.0
2015-04-08 14:35:00,14.78,14.78,14.76,14.76,16000.0,13.3238,13.3238,13.3058,13.3058,16000.0
2015-04-08 14:40:00,14.76,14.77,14.75,14.77,20000.0,13.3058,13.3148,13.2968,13.3148,20000.0
2015-04-08 14:45:00,14.76,14.78,14.76,14.78,10800.0,13.3058,13.3238,13.3058,13.3238,10800.0
2015-04-08 14:50:00,14.77,14.77,14.75,14.75,19600.0,13.3148,13.3148,13.2968,13.2968,19600.0
2015-04-08 14:55:00,14.75,14.75,14.74,14.75,83600.0,13.2968,13.2968,13.2878,13.2968,83600.0
2015-04-08 15:00:00,14.75,14.77,14.75,14.77,14800.0,13.2968,13.3148,13.2968,13.3148,14800.0
2015-04-08 15:05:00,14.77,14.77,14.77,14.77,9200.0,13.3148,13.3148,13.3148,13.3148,9200.0
2015-04-08 15:10:00,14.76,14.77,14.75,14.75,20800.0,13.3058,13.3148,13.2968,13.2968,20800.0
2015-04-08 15:15:00,14.76,14.77,14.75,14.76,14400.0,13.3058,13.3148,13.2968,13.3058,14400.0
2015-04-08 15:20:00,14.75,14.76,14.75,14.76,22400.0,13.2968,13.3058,13.2968,13.3058,22400.0
2015-04-08 15:25:00,14.76,14.78,14.76,14.77,33600.0,13.3058,13.3238,13.3058,13.3148,33600.0
2015-04-08 15:30:00,14.77,14.77,14.75,14.75,33200.0,13.3148,13.3148,13.2968,13.2968,33200.0
2015-04-08 15:35:00,14.75,14.76,14.75,14.76,16000.0,13.2968,13.3058,13.2968,13.3058,16000.0
2015-04-08 15:40:00,14.76,14.78,14.76,14.77,61600.0,13.3058,13.3238,13.3058,13.3148,61600.0
2015-04-08 15:45:00,14.77,14.78,14.76,14.77,101600.0,13.3148,13.3238,13.3058,13.3148,101600.0
2015-04-08 15:50:00,14.77,14.79,14.77,14.79,150000.0,13.3148,13.3328,13.3148,13.3328,150000.0
2015-04-08 15:55:00,14.79,14.81,14.79,14.8,307200.0,13.3328,13.3509,13.3328,13.3419,307200.0
2015-04-09 09:30:00,14.78,14.81,14.73,14.81,26400.0,13.3238,13.3509,13.2788,13.3509,26400.0
2015-04-09 09:35:00,14.82,14.87,14.82,14.87,12800.0,13.3599,13.405,13.3599,13.405,12800.0
2015-04-09 09:40:00,14.86,14.86,14.79,14.79,18800.0,13.3959,13.3959,13.3328,13.3328,18800.0
2015-04-09 09:45:00,14.78,14.79,14.78,14.79,4800.0,13.3238,13.3328,13.3238,13.3328,4800.0
2015-04-09 09:50:00,14.78,14.78,14.75,14.75,3200.0,13.3238,13.3238,13.2968,13.2968,3200.0
2015-04-09 09:55:00,14.75,14.76,14.75,14.76,42800.0,13.2968,13.3058,13.2968,13.3058,42800.0
2015-04-09 10:00:00,14.76,14.8,14.76,14.79,14000.0,13.3058,13.3419,13.3058,13.3328,14000.0
2015-04-09 10:05:00,14.79,14.79,14.75,14.78,12000.0,13.3328,13.3328,13.2968,13.3238,12000.0
2015-04-09 10:10:00,14.78,14.78,14.76,14.77,40800.0,13.3238,13.3238,13.3058,13.3148,40800.0
2015-04-09 10:15:00,14.77,14.77,14.75,14.75,13600.0,13.3148,13.3148,13.2968,13.2968,13600.0
2015-04-09 10:20:00,14.76,14.77,14.74,14.76,16800.0,13.3058,13.3148,13.2878,13.3058,16800.0
2015-04-09 10:25:00,14.76,14.79,14.76,14.79,6400.0,13.3058,13.3328,13.3058,13.3328,6400.0
2015-04-09 10:30:00,14.78,14.79,14.78,14.78,6400.0,13.3238,13.3328,13.3238,13.3238,6400.0
2015-04-09 10:35:00,14.79,14.79,14.77,14.77,15600.0,13.3328,13.3328,13.3148,13.3148,15600.0
2015-04-09 10:40:00,14.77,14.77,14.75,14.75,16400.0,13.3148,13.3148,13.2968,13.2968,16400.0
2015-04-09 10:45:00,14.74,14.74,14.73,14.74,14800.0,13.2878,13.2878,13.2788,13.2878,14800.0
2015-04-09 10:50:00,14.74,14.75,14.72,14.74,27200.0,13.2878,13.2968,13.2697,13.2878,27200.0
2015-04-09 10:55:00,14.74,14.75,14.74,14.75,5600.0,13.2878,13.2968,13.2878,13.2968,5600.0
2015-04-09 11:00:00,14.76,14.78,14.74,14.77,50800.0,13.3058,13.3238,13.2878,13.3148,50800.0
2015-04-09 11:05:00,14.76,14.78,14.76,14.77,56400.0,13.3058,13.3238,13.3058,13.3148,56400.0
2015-04-09 11:10:00,14.78,14.78,14.76,14.78,25600.0,13.3238,13.3238,13.3058,13.3238,25600.0
2015-04-09 11:15:00,14.77,14.77,14.75,14.76,49200.0,13.3148,13.3148,13.2968,13.3058,49200.0
2015-04-09 11:20:00,14.76,14.77,14.75,14.76,58000.0,13.3058,13.3148,13.2968,13.3058,58000.0
2015-04-09 11:25:00,14.77,14.78,14.77,14.78,23600.0,13.3148,13.3238,13.3148,13.3238,23600.0
2015-04-09 11:30:00,14.77,14.78,14.76,14.78,146800.0,13.3148,13.3238,13.3058,13.3238,146800.0
2015-04-09 11:35:00,14.78,14.78,14.77,14.77,4000.0,13.3238,13.3238,13.3148,13.3148,4000.0
2015-04-09 11:40:00,14.77,14.78,14.77,14.78,7200.0,13.3148,13.3238,13.3148,13.3238,7200.0
2015-04-09 11:45:00,14.78,14.78,14.77,14.77,13600.0,13.3238,13.3238,13.3148,13.3148,13600.0
2015-04-09 11:50:00,14.77,14.78,14.77,14.77,9200.0,13.3148,13.3238,13.3148,13.3148,9200.0
2015-04-09 11:55:00,14.77,14.78,14.77,14.78,19600.0,13.3148,13.3238,13.3148,13.3238,19600.0
2015-04-09 12:00:00,14.78,14.78,14.78,14.78,2400.0,13.3238,13.3238,13.3238,13.3238,2400.0
2015-04-09 12:05:00,14.78,14.78,14.78,14.78,2800.0,13.3238,13.3238,13.3238,13.3238,2800.0
2015-04-09 12:10:00,14.78,14.78,14.78,14.78,5200.0,13.3238,13.3238,13.3238,13.3238,5200.0
2015-04-09 12:15:00,14.78,14.78,14.77,14.78,10400.0,13.3238,13.3238,13.3148,13.3238,10400.0
2015-04-09 12:20:00,14.77,14.79,14.77,14.79,6400.0,13.3148,13.3328,13.3148,13.3328,6400.0
2015-04-09 12:25:00,14.8,14.8,14.8,14.8,9600.0,13.3419,13.3419,13.3419,13.3419,9600.0
2015-04-09 12:30:00,14.8,14.8,14.79,14.79,2400.0,13.3419,13.3419,13.3328,13.3328,2400.0
2015-04-09 12:35:00,14.79,14.8,14.79,14.79,10800.0,13.3328,13.3419,13.3328,13.3328,10800.0
2015-04-09 12:40:00,14.79,14.8,14.79,14.79,6800.0,13.3328,13.3419,13.3328,13.3328,6800.0
2015-04-09 12:45:00,14.79,14.79,14.78,14.79,15200.0,13.3328,13.3328,13.3238,13.3328,15200.0
2015-04-09 12:50:00,14.79,14.79,14.78,14.79,10400.0,13.3328,13.3328,13.3238,13.3328,10400.0
2015-04-09 12:55:00,14.79,14.8,14.79,14.8,7200.0,13.3328,13.3419,13.3328,13.3419,7200.0
2015-04-09 13:00:00,14.8,14.8,14.79,14.79,5600.0,13.3419,13.3419,13.3328,13.3328,5600.0
2015-04-09 13:05:00,14.79,14.79,14.79,14.79,2800.0,13.3328,13.3328,13.3328,13.3328,2800.0
2015-04-09 13:10:00,14.8,14.81,14.8,14.8,12000.0,13.3419,13.3509,13.3419,13.3419,12000.0
2015-04-09 13:15:00,14.8,14.81,14.8,14.81,4000.0,13.3419,13.3509,13.3419,13.3509,4000.0
2015-04-09 13:20:00,14.81,14.81,14.8,14.81,8800.0,13.3509,13.3509,13.3419,13.3509,8800.0
2015-04-09 13:25:00,14.81,14.81,14.8,14.8,7600.0,13.3509,13.3509,13.3419,13.3419,7600.0
2015-04-09 13:30:00,14.8,14.8,14.79,14.8,6400.0,13.3419,13.3419,13.3328,13.3419,6400.0
2015-04-09 13:35:00,14.8,14.8,14.78,14.78,5600.0,13.3419,13.3419,13.3238,13.3238,5600.0
2015-04-09 13:40:00,14.78,14.78,14.78,14.78,8400.0,13.3238,13.3238,13.3238,13.3238,8400.0
2015-04-09 13:45:00,14.78,14.78,14.78,14.78,7200.0,13.3238,13.3238,13.3238,13.3238,7200.0
2015-04-09 13:50:00,14.78,14.78,14.77,14.77,3200.0,13.3238,13.3238,13.3148,13.3148,3200.0
2015-04-09 13:55:00,14.77,14.77,14.77,14.77,6800.0,13.3148,13.3148,13.3148,13.3148,6800.0
2015-04-09 14:00:00,14.77,14.77,14.77,14.77,6000.0,13.3148,13.3148,13.3148,13.3148,6000.0
2015-04-09 14:05:00,14.77,14.77,14.77,14.77,4400.0,13.3148,13.3148,13.3148,13.3148,4400.0
2015-04-09 14:10:00,14.77,14.77,14.77,14.77,6800.0,13.3148,13.3148,13.3148,13.3148,6800.0
2015-04-09 14:15:00,14.77,14.78,14.77,14.77,8000.0,13.3148,13.3238,13.3148,13.3148,8000.0
2015-04-09 14:20:00,14.77,14.77,14.77,14.77,4800.0,13.3148,13.3148,13.3148,13.3148,4800.0
2015-04-09 14:25:00,14.77,14.77,14.76,14.77,6000.0,13.3148,13.3148,13.3058,13.3148,6000.0
2015-04-09 14:30:00,14.77,14.77,14.76,14.76,6000.0,13.3148,13.3148,13.3058,13.3058,6000.0
2015-04-09 14:35:00,14.76,14.78,14.76,14.78,16400.0,13.3058,13.3238,13.3058,13.3238,16400.0
2015-04-09 14:40:00,14.78,14.79,14.78,14.78,6800.0,13.3238,13.3328,13.3238,13.3238,6800.0
2015-04-09 14:45:00,14.78,14.79,14.78,14.78,6800.0,13.3238,13.3328,13.3238,13.3238,6800.0
2015-04-09 14:50:00,14.78,14.79,14.78,14.78,5600.0,13.3238,13.3328,13.3238,13.3238,5600.0
2015-04-09 14:55:00,14.78,14.79,14.78,14.79,13200.0,13.3238,13.3328,13.3238,13.3328,13200.0
2015-04-09 15:00:00,14.79,14.81,14.79,14.8,20000.0,13.3328,13.3509,13.3328,13.3419,20000.0
2015-04-09 15:05:00,14.8,14.8,14.79,14.79,18400.0,13.3419,13.3419,13.3328,13.3328,18400.0
2015-04-09 15:10:00,14.79,14.84,14.79,14.84,29600.0,13.3328,13.3779,13.3328,13.3779,29600.0
2015-04-09 15:15:00,14.83,14.83,14.82,14.83,11200.0,13.3689,13.3689,13.3599,13.3689,11200.0
2015-04-09 15:20:00,14.83,14.83,14.82,14.83,13200.0,13.3689,13.3689,13.3599,13.3689,13200.0
2015-04-09 15:25:00,14.83,14.85,14.83,14.84,25600.0,13.3689,13.3869,13.3689,13.3779,25600.0
2015-04-09 15:30:00,14.84,14.85,14.81,14.81,23200.0,13.3779,13.3869,13.3509,13.3509,23200.0
2015-04-09 15:35:00,14.81,14.82,14.81,14.81,38400.0,13.3509,13.3599,13.3509,13.3509,38400.0
2015-04-09 15:40:00,14.82,14.82,14.81,14.82,28000.0,13.3599,13.3599,13.3509,13.3599,28000.0
2015-04-09 15:45:00,14.81,14.81,14.8,14.81,79200.0,13.3509,13.3509,13.3419,13.3509,79200.0
2015-04-09 15:50:00,14.81,14.81,14.81,14.81,66000.0,13.3509,13.3509,13.3509,13.3509,66000.0
2015-04-09 15:55:00,14.81,14.84,14.81,14.83,260800.0,13.3509,13.3779,13.3509,13.3689,260800.0
2015-04-10 09:30:00,14.83,14.83,14.79,14.8,60800.0,13.3689,13.3689,13.3328,13.3419,60800.0
2015-04-10 09:35:00,14.8,14.87,14.8,14.84,12000.0,13.3419,13.405,13.3419,13.3779,12000.0
2015-04-10 09:40:00,14.83,14.84,14.79,14.79,9200.0,13.3689,13.3779,13.3328,13.3328,9200.0
2015-04-10 09:45:00,14.79,14.81,14.79,14.81,8400.0,13.3328,13.3509,13.3328,13.3509,8400.0
2015-04-10 09:50:00,14.81,14.81,14.79,14.81,6000.0,13.3509,13.3509,13.3328,13.3509,6000.0
2015-04-10 09:55:00,14.8,14.81,14.8,14.81,16000.0,13.3419,13.3509,13.3419,13.3509,16000.0
2015-04-10 10:00:00,14.8,14.83,14.8,14.82,31600.0,13.3419,13.3689,13.3419,13.3599,31600.0
2015-04-10 10:05:00,14.83,14.84,14.83,14.84,18800.0,13.3689,13.3779,13.3689,13.3779,18800.0
2015-04-10 10:10:00,14.84,14.85,14.84,14.85,8400.0,13.3779,13.3869,13.3779,13.3869,8400.0
2015-04-10 10:15:00,14.84,14.84,14.83,14.83,10400.0,13.3779,13.3779,13.3689,13.3689,10400.0
2015-04-10 10:20:00,14.83,14.84,14.83,14.84,14400.0,13.3689,13.3779,13.3689,13.3779,14400.0
2015-04-10 10:25:00,14.84,14.85,14.84,14.84,16800.0,13.3779,13.3869,13.3779,13.3779,16800.0
2015-04-10 10:30:00,14.84,14.85,14.84,14.85,7600.0,13.3779,13.3869,13.3779,13.3869,7600.0
2015-04-10 10:35:00,14.86,14.87,14.85,14.85,20800.0,13.3959,13.405,13.3869,13.3869,20800.0
2015-04-10 10:40:00,14.86,14.86,14.85,14.86,24400.0,13.3959,13.3959,13.3869,13.3959,24400.0
2015-04-10 10:45:00,14.86,14.86,14.85,14.85,13200.0,13.3959,13.3959,13.3869,13.3869,13200.0
2015-04-10 10:50:00,14.85,14.88,14.85,14.87,56000.0,13.3869,13.414,13.3869,13.405,56000.0
2015-04-10 10:55:00,14.86,14.86,14.85,14.86,14800.0,13.3959,13.3959,13.3869,13.3959,14800.0
2015-04-10 11:00:00,14.86,14.86,14.85,14.86,72800.0,13.3959,13.3959,13.3869,13.3959,72800.0
2015-04-10 11:05:00,14.86,14.86,14.85,14.86,37600.0,13.3959,13.3959,13.3869,13.3959,37600.0
2015-04-10 11:10:00,14.86,14.86,14.85,14.85,26400.0,13.3959,13.3959,13.3869,13.3869,26400.0
2015-04-10 11:15:00,14.85,14.85,14.84,14.84,25200.0,13.3869,13.3869,13.3779,13.3779,25200.0
2015-04-10 11:20:00,14.84,14.86,14.84,14.86,10800.0,13.3779,13.3959,13.3779,13.3959,10800.0
2015-04-10 11:25:00,14.85,14.86,14.85,14.85,49600.0,13.3869,13.3959,13.3869,13.3869,49600.0
2015-04-10 11:30:00,14.85,14.88,14.85,14.88,18800.0,13.3869,13.414,13.3869,13.414,18800.0
2015-04-10 11:35:00,14.88,14.88,14.87,14.87,10400.0,13.414,13.414,13.405,13.405,10400.0
2015-04-10 11:40:00,14.87,14.87,14.86,14.86,5600.0,13.405,13.405,13.3959,13.3959,5600.0
2015-04-10 11:45:00,14.86,14.86,14.85,14.86,12400.0,13.3959,13.3959,13.3869,13.3959,12400.0
2015-04-10 11:50:00,14.86,14.86,14.85,14.86,10800.0,13.3959,13.3959,13.3869,13.3959,10800.0
2015-04-10 11:55:00,14.86,14.86,14.85,14.86,16400.0,13.3959,13.3959,13.3869,13.3959,16400.0
2015-04-10 12:00:00,14.86,14.86,14.85,14.86,12400.0,13.3959,13.3959,13.3869,13.3959,12400.0
2015-04-10 12:05:00,14.86,14.86,14.86,14.86,4400.0,13.3959,13.3959,13.3959,13.3959,4400.0
2015-04-10 12:10:00,14.87,14.87,14.86,14.86,1600.0,13.405,13.405,13.3959,13.3959,1600.0
2015-04-10 12:15:00,14.86,14.86,14.86,14.86,10800.0,13.3959,13.3959,13.3959,13.3959,10800.0
2015-04-10 12:20:00,14.85,14.85,14.85,14.85,6400.0,13.3869,13.3869,13.3869,13.3869,6400.0
2015-04-10 12:25:00,14.85,14.87,14.84,14.87,37200.0,13.3869,13.405,13.3779,13.405,37200.0
2015-04-10 12:30:00,14.86,14.87,14.86,14.86,3200.0,13.3959,13.405,13.3959,13.3959,3200.0
2015-04-10 12:35:00,14.86,14.87,14.86,14.87,5200.0,13.3959,13.405,13.3959,13.405,5200.0
2015-04-10 12:40:00,14.87,14.87,14.87,14.87,5200.0,13.405,13.405,13.405,13.405,5200.0
2015-04-10 12:45:00,14.87,14.87,14.86,14.86,12000.0,13.405,13.405,13.3959,13.3959,12000.0
2015-04-10 12:50:00,14.86,14.86,14.85,14.86,12000.0,13.3959,13.3959,13.3869,13.3959,12000.0
2015-04-10 12:55:00,14.86,14.86,14.86,14.86,6000.0,13.3959,13.3959,13.3959,13.3959,6000.0
2015-04-10 13:00:00,14.86,14.86,14.86,14.86,4000.0,13.3959,13.3959,13.3959,13.3959,4000.0
2015-04-10 13:05:00,14.86,14.86,14.85,14.86,16400.0,13.3959,13.3959,13.3869,13.3959,16400.0
2015-04-10 13:10:00,14.86,14.86,14.86,14.86,6400.0,13.3959,13.3959,13.3959,13.3959,6400.0
2015-04-10 13:15:00,14.86,14.86,14.86,14.86,26800.0,13.3959,13.3959,13.3959,13.3959,26800.0
2015-04-10 13:20:00,14.86,14.86,14.86,14.86,2400.0,13.3959,13.3959,13.3959,13.3959,2400.0
2015-04-10 13:25:00,14.86,14.86,14.85,14.86,8800.0,13.3959,13.3959,13.3869,13.3959,8800.0
2015-04-10 13:30:00,14.86,14.86,14.85,14.86,12400.0,13.3959,13.3959,13.3869,13.3959,12400.0
2015-04-10 13:35:00,14.86,14.87,14.86,14.87,5200.0,13.3959,13.405,13.3959,13.405,5200.0
2015-04-10 13:40:00,14.87,14.87,14.87,14.87,2400.0,13.405,13.405,13.405,13.405,2400.0
2015-04-10 13:45:00,14.87,14.88,14.87,14.88,18400.0,13.405,13.414,13.405,13.414,18400.0
2015-04-10 13:50:00,14.88,14.88,14.87,14.87,9200.0,13.414,13.414,13.405,13.405,9200.0
2015-04-10 13:55:00,14.87,14.87,14.86,14.86,10400.0,13.405,13.405,13.3959,13.3959,10400.0
2015-04-10 14:00:00,14.86,14.88,14.86,14.87,11200.0,13.3959,13.414,13.3959,13.405,11200.0
2015-04-10 14:05:00,14.87,14.88,14.86,14.88,10400.0,13.405,13.414,13.3959,13.414,10400.0
2015-04-10 14:10:00,14.87,14.87,14.87,14.87,5200.0,13.405,13.405,13.405,13.405,5200.0
2015-04-10 14:15:00,14.87,14.87,14.86,14.87,13600.0,13.405,13.405,13.3959,13.405,13600.0
2015-04-10 14:20:00,14.86,14.86,14.85,14.85,76400.0,13.3959,13.3959,13.3869,13.3869,76400.0
2015-04-10 14:25:00,14.85,14.86,14.85,14.86,16800.0,13.3869,13.3959,13.3869,13.3959,16800.0
2015-04-10 14:30:00,14.86,14.86,14.86,14.86,31200.0,13.3959,13.3959,13.3959,13.3959,31200.0
2015-04-10 14:35:00,14.86,14.87,14.86,14.87,11600.0,13.3959,13.405,13.3959,13.405,11600.0
2015-04-10 14:40:00,14.87,14.87,14.86,14.87,8400.0,13.405,13.405,13.3959,13.405,8400.0
2015-04-10 14:45:00,14.87,14.87,14.86,14.87,11600.0,13.405,13.405,13.3959,13.405,11600.0
2015-04-10 14:50:00,14.87,14.87,14.87,14.87,18000.0,13.405,13.405,13.405,13.405,18000.0
2015-04-10 14:55:00,14.88,14.88,14.87,14.87,13600.0,13.414,13.414,13.405,13.405,13600.0
2015-04-10 15:00:00,14.87,14.87,14.86,14.86,5600.0,13.405,13.405,13.3959,13.3959,5600.0
2015-04-10 15:05:00,14.86,14.87,14.86,14.86,15200.0,13.3959,13.405,13.3959,13.3959,15200.0
2015-04-10 15:10:00,14.86,14.87,14.86,14.86,14400.0,13.3959,13.405,13.3959,13.3959,14400.0
2015-04-10 15:15:00,14.86,14.86,14.85,14.86,46400.0,13.3959,13.3959,13.3869,13.3959,46400.0
2015-04-10 15:20:00,14.85,14.86,14.85,14.85,26800.0,13.3869,13.3959,13.3869,13.3869,26800.0
2015-04-10 15:25:00,14.85,14.87,14.85,14.87,52400.0,13.3869,13.405,13.3869,13.405,52400.0
2015-04-10 15:30:00,14.86,14.87,14.86,14.86,33600.0,13.3959,13.405,13.3959,13.3959,33600.0
2015-04-10 15:35:00,14.86,14.87,14.86,14.86,31600.0,13.3959,13.405,13.3959,13.3959,31600.0
2015-04-10 15:40:00,14.86,14.87,14.85,14.86,40400.0,13.3959,13.405,13.3869,13.3959,40400.0
2015-04-10 15:45:00,14.87,14.88,14.87,14.87,68800.0,13.405,13.414,13.405,13.405,68800.0
2015-04-10 15:50:00,14.87,14.88,14.87,14.88,39200.0,13.405,13.414,13.405,13.414,39200.0
2015-04-10 15:55:00,14.88,14.89,14.88,14.88,125600.0,13.414,13.423,13.414,13.414,125600.0
2015-04-13 09:30:00,14.85,14.9,14.82,14.86,124000.0,13.3869,13.432,13.3599,13.3959,124000.0
2015-04-13 09:35:00,14.87,14.9,14.83,14.83,64400.0,13.405,13.432,13.3689,13.3689,64400.0
2015-04-13 09:40:00,14.86,14.86,14.83,14.84,26800.0,13.3959,13.3959,13.3689,13.3779,26800.0
2015-04-13 09:45:00,14.84,14.85,14.83,14.83,13200.0,13.3779,13.3869,13.3689,13.3689,13200.0
2015-04-13 09:50:00,14.84,14.85,14.83,14.84,146800.0,13.3779,13.3869,13.3689,13.3779,146800.0
2015-04-13 09:55:00,14.84,14.85,14.84,14.85,40000.0,13.3779,13.3869,13.3779,13.3869,40000.0
2015-04-13 10:00:00,14.85,14.88,14.84,14.87,28000.0,13.3869,13.414,13.3779,13.405,28000.0
2015-04-13 10:05:00,14.87,14.88,14.86,14.87,10400.0,13.405,13.414,13.3959,13.405,10400.0
2015-04-13 10:10:00,14.87,14.88,14.87,14.88,78800.0,13.405,13.414,13.405,13.414,78800.0
2015-04-13 10:15:00,14.87,14.88,14.85,14.86,16000.0,13.405,13.414,13.3869,13.3959,16000.0
2015-04-13 10:20:00,14.86,14.88,14.86,14.88,39200.0,13.3959,13.414,13.3959,13.414,39200.0
2015-04-13 10:25:00,14.88,14.88,14.88,14.88,40800.0,13.414,13.414,13.414,13.414,40800.0
2015-04-13 10:30:00,14.88,14.88,14.88,14.88,12800.0,13.414,13.414,13.414,13.414,12800.0
2015-04-13 10:35:00,14.88,14.88,14.86,14.86,7200.0,13.414,13.414,13.3959,13.3959,7200.0
2015-04-13 10:40:00,14.86,14.86,14.85,14.86,82000.0,13.3959,13.3959,13.3869,13.3959,82000.0
2015-04-13 10:45:00,14.85,14.86,14.84,14.84,21200.0,13.3869,13.3959,13.3779,13.3779,21200.0
2015-04-13 10:50:00,14.84,14.84,14.83,14.83,10800.0,13.3779,13.3779,13.3689,13.3689,10800.0
2015-04-13 10:55:00,14.83,14.83,14.81,14.82,23200.0,13.3689,13.3689,13.3509,13.3599,23200.0
2015-04-13 11:00:00,14.82,14.82,14.81,14.81,10800.0,13.3599,13.3599,13.3509,13.3509,10800.0
2015-04-13 11:05:00,14.81,14.84,14.81,14.83,36000.0,13.3509,13.3779,13.3509,13.3689,36000.0
2015-04-13 11:10:00,14.83,14.83,14.82,14.83,8000.0,13.3689,13.3689,13.3599,13.3689,8000.0
2015-04-13 11:15:00,14.83,14.84,14.82,14.82,17200.0,13.3689,13.3779,13.3599,13.3599,17200.0
2015-04-13 11:20:00,14.82,14.83,14.82,14.82,20400.0,13.3599,13.3689,13.3599,13.3599,20400.0
2015-04-13 11:25:00,14.82,14.84,14.82,14.83,21200.0,13.3599,13.3779,13.3599,13.3689,21200.0
2015-04-13 11:30:00,14.83,14.83,14.83,14.83,6000.0,13.3689,13.3689,13.3689,13.3689,6000.0
2015-04-13 11:35:00,14.83,14.83,14.83,14.83,7600.0,13.3689,13.3689,13.3689,13.3689,7600.0
2015-04-13 11:40:00,14.83,14.83,14.82,14.83,17600.0,13.3689,13.3689,13.3599,13.3689,17600.0
2015-04-13 11:45:00,14.83,14.83,14.82,14.83,4800.0,13.3689,13.3689,13.3599,13.3689,4800.0
2015-04-13 11:50:00,14.83,14.83,14.82,14.83,17600.0,13.3689,13.3689,13.3599,13.3689,17600.0
2015-04-13 11:55:00,14.83,14.83,14.82,14.82,8800.0,13.3689,13.3689,13.3599,13.3599,8800.0
2015-04-13 12:00:00,14.82,14.82,14.82,14.82,2800.0,13.3599,13.3599,13.3599,13.3599,2800.0
2015-04-13 12:05:00,14.82,14.83,14.81,14.81,8800.0,13.3599,13.3689,13.3509,13.3509,8800.0
2015-04-13 12:10:00,14.81,14.81,14.81,14.81,6800.0,13.3509,13.3509,13.3509,13.3509,6800.0
2015-04-13 12:15:00,14.81,14.81,14.8,14.8,14800.0,13.3509,13.3509,13.3419,13.3419,14800.0
2015-04-13 12:20:00,14.8,14.8,14.79,14.79,16000.0,13.3419,13.3419,13.3328,13.3328,16000.0
2015-04-13 12:25:00,14.79,14.79,14.78,14.79,12400.0,13.3328,13.3328,13.3238,13.3328,12400.0
2015-04-13 12:30:00,14.79,14.79,14.79,14.79,4000.0,13.3328,13.3328,13.3328,13.3328,4000.0
2015-04-13 12:35:00,14.79,14.8,14.79,14.79,6000.0,13.3328,13.3419,13.3328,13.3328,6000.0
2015-04-13 12:40:00,14.8,14.8,14.79,14.79,11600.0,13.3419,13.3419,13.3328,13.3328,11600.0
2015-04-13 12:45:00,14.79,14.8,14.79,14.8,12400.0,13.3328,13.3419,13.3328,13.3419,12400.0
2015-04-13 12:50:00,14.79,14.8,14.79,14.79,4400.0,13.3328,13.3419,13.3328,13.3328,4400.0
2015-04-13 12:55:00,14.8,14.8,14.79,14.79,5200.0,13.3419,13.3419,13.3328,13.3328,5200.0
2015-04-13 13:00:00,14.8,14.8,14.79,14.79,14800.0,13.3419,13.3419,13.3328,13.3328,14800.0
2015-04-13 13:05:00,14.79,14.79,14.77,14.77,17600.0,13.3328,13.3328,13.3148,13.3148,17600.0
2015-04-13 13:10:00,14.77,14.77,14.76,14.77,7600.0,13.3148,13.3148,13.3058,13.3148,7600.0
2015-04-13 13:15:00,14.77,14.77,14.76,14.77,23600.0,13.3148,13.3148,13.3058,13.3148,23600.0
2015-04-13 13:20:00,14.78,14.78,14.77,14.77,18000.0,13.3238,13.3238,13.3148,13.3148,18000.0
2015-04-13 13:25:00,14.77,14.78,14.77,14.78,59200.0,13.3148,13.3238,13.3148,13.3238,59200.0
2015-04-13 13:30:00,14.78,14.79,14.78,14.78,32000.0,13.3238,13.3328,13.3238,13.3238,32000.0
2015-04-13 13:35:00,14.78,14.78,14.78,14.78,411200.0,13.3238,13.3238,13.3238,13.3238,411200.0
2015-04-13 13:40:00,14.78,14.78,14.76,14.76,142800.0,13.3238,13.3238,13.3058,13.3058,142800.0
2015-04-13 13:45:00,14.77,14.77,14.75,14.75,12800.0,13.3148,13.3148,13.2968,13.2968,12800.0
2015-04-13 13:50:00,14.75,14.75,14.74,14.75,11600.0,13.2968,13.2968,13.2878,13.2968,11600.0
2015-04-13 13:55:00,14.75,14.76,14.75,14.76,6400.0,13.2968,13.3058,13.2968,13.3058,6400.0
2015-04-13 14:00:00,14.76,14.76,14.76,14.76,7200.0,13.3058,13.3058,13.3058,13.3058,7200.0
2015-04-13 14:05:00,14.76,14.76,14.75,14.75,13200.0,13.3058,13.3058,13.2968,13.2968,13200.0
2015-04-13 14:10:00,14.76,14.76,14.75,14.75,5200.0,13.3058,13.3058,13.2968,13.2968,5200.0
2015-04-13 14:15:00,14.75,14.75,14.74,14.75,14000.0,13.2968,13.2968,13.2878,13.2968,14000.0
2015-04-13 14:20:00,14.75,14.76,14.75,14.76,7200.0,13.2968,13.3058,13.2968,13.3058,7200.0
2015-04-13 14:25:00,14.76,14.76,14.75,14.76,10000.0,13.3058,13.3058,13.2968,13.3058,10000.0
2015-04-13 14:30:00,14.77,14.77,14.76,14.76,16400.0,13.3148,13.3148,13.3058,13.3058,16400.0
2015-04-13 14:35:00,14.77,14.78,14.76,14.78,6000.0,13.3148,13.3238,13.3058,13.3238,6000.0
2015-04-13 14:40:00,14.78,14.78,14.78,14.78,4400.0,13.3238,13.3238,13.3238,13.3238,4400.0
2015-04-13 14:45:00,14.78,14.79,14.77,14.77,18400.0,13.3238,13.3328,13.3148,13.3148,18400.0
2015-04-13 14:50:00,14.77,14.77,14.76,14.76,14400.0,13.3148,13.3148,13.3058,13.3058,14400.0
2015-04-13 14:55:00,14.76,14.76,14.76,14.76,8400.0,13.3058,13.3058,13.3058,13.3058,8400.0
2015-04-13 15:00:00,14.76,14.76,14.75,14.75,16400.0,13.3058,13.3058,13.2968,13.2968,16400.0
2015-04-13 15:05:00,14.75,14.77,14.74,14.77,11200.0,13.2968,13.3148,13.2878,13.3148,11200.0
2015-04-13 15:10:00,14.77,14.77,14.75,14.76,13600.0,13.3148,13.3148,13.2968,13.3058,13600.0
2015-04-13 15:15:00,14.76,14.76,14.74,14.74,13200.0,13.3058,13.3058,13.2878,13.2878,13200.0
2015-04-13 15:20:00,14.74,14.75,14.73,14.73,18400.0,13.2878,13.2968,13.2788,13.2788,18400.0
2015-04-13 15:25:00,14.73,14.73,14.72,14.73,15600.0,13.2788,13.2788,13.2697,13.2788,15600.0
2015-04-13 15:30:00,14.72,14.74,14.72,14.74,38800.0,13.2697,13.2878,13.2697,13.2878,38800.0
2015-04-13 15:35:00,14.74,14.75,14.74,14.75,36800.0,13.2878,13.2968,13.2878,13.2968,36800.0
2015-04-13 15:40:00,14.75,14.77,14.74,14.76,76800.0,13.2968,13.3148,13.2878,13.3058,76800.0
2015-04-13 15:45:00,14.76,14.76,14.75,14.75,48800.0,13.3058,13.3058,13.2968,13.2968,48800.0
2015-04-13 15:50:00,14.75,14.76,14.74,14.76,56000.0,13.2968,13.3058,13.2878,13.3058,56000.0
2015-04-13 15:55:00,14.76,14.76,14.74,14.74,96800.0,13.3058,13.3058,13.2878,13.2878,96800.0
2015-04-14 09:30:00,14.7,14.76,14.7,14.75,58000.0,13.2517,13.3058,13.2517,13.2968,58000.0
2015-04-14 09:35:00,14.75,14.76,14.74,14.76,12000.0,13.2968,13.3058,13.2878,13.3058,12000.0
2015-04-14 09:40:00,14.74,14.74,14.71,14.71,15600.0,13.2878,13.2878,13.2607,13.2607,15600.0
2015-04-14 09:45:00,14.7,14.72,14.69,14.7,23600.0,13.2517,13.2697,13.2427,13.2517,23600.0
2015-04-14 09:50:00,14.71,14.72,14.69,14.7,7600.0,13.2607,13.2697,13.2427,13.2517,7600.0
2015-04-14 09:55:00,14.69,14.7,14.66,14.67,23600.0,13.2427,13.2517,13.2156,13.2247,23600.0
2015-04-14 10:00:00,14.67,14.68,14.64,14.64,38400.0,13.2247,13.2337,13.1976,13.1976,38400.0
2015-04-14 10:05:00,14.65,14.65,14.62,14.63,18800.0,13.2066,13.2066,13.1796,13.1886,18800.0
2015-04-14 10:10:00,14.64,14.67,14.64,14.67,7200.0,13.1976,13.2247,13.1976,13.2247,7200.0
2015-04-14 10:15:00,14.67,14.67,14.64,14.64,130400.0,13.2247,13.2247,13.1976,13.1976,130400.0
2015-04-14 10:20:00,14.64,14.65,14.61,14.64,136800.0,13.1976,13.2066,13.1706,13.1976,136800.0
2015-04-14 10:25:00,14.64,14.66,14.64,14.66,15200.0,13.1976,13.2156,13.1976,13.2156,15200.0
2015-04-14 10:30:00,14.65,14.65,14.63,14.63,19200.0,13.2066,13.2066,13.1886,13.1886,19200.0
2015-04-14 10:35:00,14.63,14.66,14.63,14.66,51200.0,13.1886,13.2156,13.1886,13.2156,51200.0
2015-04-14 10:40:00,14.65,14.66,14.64,14.66,10400.0,13.2066,13.2156,13.1976,13.2156,10400.0
2015-04-14 10:45:00,14.67,14.7,14.67,14.7,68800.0,13.2247,13.2517,13.2247,13.2517,68800.0
2015-04-14 10:50:00,14.7,14.7,14.69,14.69,10400.0,13.2517,13.2517,13.2427,13.2427,10400.0
2015-04-14 10:55:00,14.69,14.7,14.69,14.69,11600.0,13.2427,13.2517,13.2427,13.2427,11600.0
2015-04-14 11:00:00,14.69,14.7,14.68,14.7,120000.0,13.2427,13.2517,13.2337,13.2517,120000.0
2015-04-14 11:05:00,14.7,14.73,14.7,14.73,5600.0,13.2517,13.2788,13.2517,13.2788,5600.0
2015-04-14 11:10:00,14.73,14.76,14.73,14.74,31200.0,13.2788,13.3058,13.2788,13.2878,31200.0
2015-04-14 11:15:00,14.75,14.76,14.74,14.75,8000.0,13.2968,13.3058,13.2878,13.2968,8000.0
2015-04-14 11:20:00,14.74,14.74,14.74,14.74,15200.0,13.2878,13.2878,13.2878,13.2878,15200.0
2015-04-14 11:25:00,14.74,14.74,14.73,14.73,12800.0,13.2878,13.2878,13.2788,13.2788,12800.0
2015-04-14 11:30:00,14.73,14.73,14.72,14.72,15600.0,13.2788,13.2788,13.2697,13.2697,15600.0
2015-04-14 11:35:00,14.72,14.72,14.71,14.72,6000.0,13.2697,13.2697,13.2607,13.2697,6000.0
2015-04-14 11:40:00,14.72,14.72,14.71,14.71,15200.0,13.2697,13.2697,13.2607,13.2607,15200.0
2015-04-14 11:45:00,14.71,14.71,14.7,14.7,14000.0,13.2607,13.2607,13.2517,13.2517,14000.0
2015-04-14 11:50:00,14.7,14.7,14.69,14.69,22400.0,13.2517,13.2517,13.2427,13.2427,22400.0
2015-04-14 11:55:00,14.7,14.7,14.69,14.69,72000.0,13.2517,13.2517,13.2427,13.2427,72000.0
2015-04-14 12:00:00,14.7,14.71,14.69,14.7,44000.0,13.2517,13.2607,13.2427,13.2517,44000.0
2015-04-14 12:05:00,14.7,14.72,14.7,14.72,6800.0,13.2517,13.2697,13.2517,13.2697,6800.0
2015-04-14 12:10:00,14.71,14.72,14.71,14.72,11200.0,13.2607,13.2697,13.2607,13.2697,11200.0
2015-04-14 12:15:00,14.72,14.72,14.71,14.71,5200.0,13.2697,13.2697,13.2607,13.2607,5200.0
2015-04-14 12:20:00,14.72,14.72,14.71,14.72,9200.0,13.2697,13.2697,13.2607,13.2697,9200.0
2015-04-14 12:25:00,14.72,14.73,14.72,14.72,22400.0,13.2697,13.2788,13.2697,13.2697,22400.0
2015-04-14 12:30:00,14.72,14.73,14.72,14.72,86000.0,13.2697,13.2788,13.2697,13.2697,86000.0
2015-04-14 12:35:00,14.72,14.72,14.72,14.72,13200.0,13.2697,13.2697,13.2697,13.2697,13200.0
2015-04-14 12:40:00,14.72,14.72,14.71,14.71,14000.0,13.2697,13.2697,13.2607,13.2607,14000.0
2015-04-14 12:45:00,14.72,14.72,14.72,14.72,3600.0,13.2697,13.2697,13.2697,13.2697,3600.0
2015-04-14 12:50:00,14.72,14.72,14.71,14.71,5200.0,13.2697,13.2697,13.2607,13.2607,5200.0
2015-04-14 12:55:00,14.71,14.72,14.71,14.72,10000.0,13.2607,13.2697,13.2607,13.2697,10000.0
2015-04-14 13:00:00,14.72,14.72,14.72,14.72,2800.0,13.2697,13.2697,13.2697,13.2697,2800.0
2015-04-14 13:05:00,14.71,14.72,14.71,14.72,15200.0,13.2607,13.2697,13.2607,13.2697,15200.0
2015-04-14 13:10:00,14.72,14.72,14.71,14.71,17600.0,13.2697,13.2697,13.2607,13.2607,17600.0
2015-04-14 13:15:00,14.71,14.71,14.7,14.71,12800.0,13.2607,13.2607,13.2517,13.2607,12800.0
2015-04-14 13:20:00,14.71,14.71,14.7,14.7,12400.0,13.2607,13.2607,13.2517,13.2517,12400.0
2015-04-14 13:25:00,14.7,14.7,14.69,14.69,22400.0,13.2517,13.2517,13.2427,13.2427,22400.0
2015-04-14 13:30:00,14.69,14.7,14.69,14.7,16000.0,13.2427,13.2517,13.2427,13.2517,16000.0
2015-04-14 13:35:00,14.69,14.7,14.69,14.69,7600.0,13.2427,13.2517,13.2427,13.2427,7600.0
2015-04-14 13:40:00,14.69,14.71,14.69,14.71,14400.0,13.2427,13.2607,13.2427,13.2607,14400.0
2015-04-14 13:45:00,14.71,14.72,14.71,14.71,46000.0,13.2607,13.2697,13.2607,13.2607,46000.0
2015-04-14 13:50:00,14.71,14.72,14.71,14.72,26000.0,13.2607,13.2697,13.2607,13.2697,26000.0
2015-04-14 13:55:00,14.72,14.72,14.71,14.71,6400.0,13.2697,13.2697,13.2607,13.2607,6400.0
2015-04-14 14:00:00,14.71,14.71,14.7,14.71,10800.0,13.2607,13.2607,13.2517,13.2607,10800.0
2015-04-14 14:05:00,14.72,14.72,14.71,14.72,17600.0,13.2697,13.2697,13.2607,13.2697,17600.0
2015-04-14 14:10:00,14.71,14.71,14.7,14.7,11600.0,13.2607,13.2607,13.2517,13.2517,11600.0
2015-04-14 14:15:00,14.7,14.71,14.7,14.71,10400.0,13.2517,13.2607,13.2517,13.2607,10400.0
2015-04-14 14:20:00,14.71,14.71,14.7,14.7,7600.0,13.2607,13.2607,13.2517,13.2517,7600.0
2015-04-14 14:25:00,14.7,14.71,14.7,14.71,11200.0,13.2517,13.2607,13.2517,13.2607,11200.0
2015-04-14 14:30:00,14.71,14.71,14.7,14.7,9200.0,13.2607,13.2607,13.2517,13.2517,9200.0
2015-04-14 14:35:00,14.7,14.71,14.69,14.7,15600.0,13.2517,13.2607,13.2427,13.2517,15600.0
2015-04-14 14:40:00,14.69,14.69,14.69,14.69,15600.0,13.2427,13.2427,13.2427,13.2427,15600.0
2015-04-14 14:45:00,14.69,14.71,14.69,14.7,12400.0,13.2427,13.2607,13.2427,13.2517,12400.0
2015-04-14 14:50:00,14.7,14.71,14.7,14.7,13200.0,13.2517,13.2607,13.2517,13.2517,13200.0
2015-04-14 14:55:00,14.7,14.72,14.7,14.72,25600.0,13.2517,13.2697,13.2517,13.2697,25600.0
2015-04-14 15:00:00,14.72,14.73,14.72,14.72,32400.0,13.2697,13.2788,13.2697,13.2697,32400.0
2015-04-14 15:05:00,14.72,14.72,14.72,14.72,16400.0,13.2697,13.2697,13.2697,13.2697,16400.0
2015-04-14 15:10:00,14.72,14.72,14.72,14.72,35200.0,13.2697,13.2697,13.2697,13.2697,35200.0
2015-04-14 15:15:00,14.72,14.72,14.72,14.72,15600.0,13.2697,13.2697,13.2697,13.2697,15600.0
2015-04-14 15:20:00,14.72,14.72,14.72,14.72,20400.0,13.2697,13.2697,13.2697,13.2697,20400.0
2015-04-14 15:25:00,14.72,14.72,14.72,14.72,29600.0,13.2697,13.2697,13.2697,13.2697,29600.0
2015-04-14 15:30:00,14.72,14.74,14.72,14.72,124800.0,13.2697,13.2878,13.2697,13.2697,124800.0
2015-04-14 15:35:00,14.72,14.73,14.72,14.73,492000.0,13.2697,13.2788,13.2697,13.2788,492000.0
2015-04-14 15:40:00,14.73,14.74,14.72,14.74,31200.0,13.2788,13.2878,13.2697,13.2878,31200.0
2015-04-14 15:45:00,14.74,14.74,14.72,14.72,77600.0,13.2878,13.2878,13.2697,13.2697,77600.0
2015-04-14 15:50:00,14.72,14.72,14.72,14.72,186000.0,13.2697,13.2697,13.2697,13.2697,186000.0
2015-04-14 15:55:00,14.72,14.73,14.71,14.73,246400.0,13.2697,13.2788,13.2607,13.2788,246400.0
2015-04-15 09:30:00,14.76,14.82,14.76,14.81,36000.0,13.3058,13.3599,13.3058,13.3509,36000.0
2015-04-15 09:35:00,14.8,14.8,14.79,14.8,5600.0,13.3419,13.3419,13.3328,13.3419,5600.0
2015-04-15 09:40:00,14.8,14.8,14.8,14.8,1600.0,13.3419,13.3419,13.3419,13.3419,1600.0
2015-04-15 09:45:00,14.8,14.81,14.8,14.8,9600.0,13.3419,13.3509,13.3419,13.3419,9600.0
2015-04-15 09:50:00,14.8,14.81,14.79,14.79,17200.0,13.3419,13.3509,13.3328,13.3328,17200.0
2015-04-15 09:55:00,14.8,14.81,14.79,14.79,14000.0,13.3419,13.3509,13.3328,13.3328,14000.0
2015-04-15 10:00:00,14.79,14.8,14.76,14.76,46400.0,13.3328,13.3419,13.3058,13.3058,46400.0
2015-04-15 10:05:00,14.76,14.77,14.74,14.75,47600.0,13.3058,13.3148,13.2878,13.2968,47600.0
2015-04-15 10:10:00,14.75,14.77,14.75,14.77,26400.0,13.2968,13.3148,13.2968,13.3148,26400.0
2015-04-15 10:15:00,14.76,14.76,14.76,14.76,3600.0,13.3058,13.3058,13.3058,13.3058,3600.0
2015-04-15 10:20:00,14.76,14.78,14.76,14.78,18000.0,13.3058,13.3238,13.3058,13.3238,18000.0
2015-04-15 10:25:00,14.78,14.78,14.77,14.78,9600.0,13.3238,13.3238,13.3148,13.3238,9600.0
2015-04-15 10:30:00,14.78,14.79,14.78,14.78,16000.0,13.3238,13.3328,13.3238,13.3238,16000.0
2015-04-15 10:35:00,14.78,14.79,14.78,14.79,8000.0,13.3238,13.3328,13.3238,13.3328,8000.0
2015-04-15 10:40:00,14.79,14.79,14.78,14.79,8400.0,13.3328,13.3328,13.3238,13.3328,8400.0
2015-04-15 10:45:00,14.79,14.8,14.79,14.79,6800.0,13.3328,13.3419,13.3328,13.3328,6800.0
2015-04-15 10:50:00,14.79,14.8,14.79,14.8,3600.0,13.3328,13.3419,13.3328,13.3419,3600.0
2015-04-15 10:55:00,14.8,14.8,14.78,14.78,26800.0,13.3419,13.3419,13.3238,13.3238,26800.0
2015-04-15 11:00:00,14.78,14.78,14.77,14.77,10000.0,13.3238,13.3238,13.3148,13.3148,10000.0
2015-04-15 11:05:00,14.77,14.77,14.75,14.75,40800.0,13.3148,13.3148,13.2968,13.2968,40800.0
2015-04-15 11:10:00,14.75,14.76,14.75,14.75,8800.0,13.2968,13.3058,13.2968,13.2968,8800.0
2015-04-15 11:15:00,14.75,14.75,14.74,14.74,9200.0,13.2968,13.2968,13.2878,13.2878,9200.0
2015-04-15 11:20:00,14.74,14.74,14.74,14.74,10800.0,13.2878,13.2878,13.2878,13.2878,10800.0
2015-04-15 11:25:00,14.74,14.74,14.73,14.74,22000.0,13.2878,13.2878,13.2788,13.2878,22000.0
2015-04-15 11:30:00,14.74,14.74,14.72,14.72,31200.0,13.2878,13.2878,13.2697,13.2697,31200.0
2015-04-15 11:35:00,14.73,14.74,14.72,14.72,21200.0,13.2788,13.2878,13.2697,13.2697,21200.0
2015-04-15 11:40:00,14.72,14.74,14.72,14.74,10400.0,13.2697,13.2878,13.2697,13.2878,10400.0
2015-04-15 11:45:00,14.74,14.75,14.74,14.75,32400.0,13.2878,13.2968,13.2878,13.2968,32400.0
2015-04-15 11:50:00,14.75,14.76,14.75,14.76,18800.0,13.2968,13.3058,13.2968,13.3058,18800.0
2015-04-15 11:55:00,14.76,14.78,14.76,14.77,16800.0,13.3058,13.3238,13.3058,13.3148,16800.0
2015-04-15 12:00:00,14.78,14.78,14.77,14.78,6400.0,13.3238,13.3238,13.3148,13.3238,6400.0
2015-04-15 12:05:00,14.78,14.78,14.77,14.77,12800.0,13.3238,13.3238,13.3148,13.3148,12800.0
2015-04-15 12:10:00,14.78,14.78,14.77,14.78,9200.0,13.3238,13.3238,13.3148,13.3238,9200.0
2015-04-15 12:15:00,14.78,14.78,14.77,14.77,18000.0,13.3238,13.3238,13.3148,13.3148,18000.0
2015-04-15 12:20:00,14.77,14.79,14.77,14.78,9600.0,13.3148,13.3328,13.3148,13.3238,9600.0
2015-04-15 12:25:00,14.77,14.78,14.77,14.78,59600.0,13.3148,13.3238,13.3148,13.3238,59600.0
2015-04-15 12:30:00,14.77,14.77,14.76,14.76,103200.0,13.3148,13.3148,13.3058,13.3058,103200.0
2015-04-15 12:35:00,14.76,14.76,14.74,14.75,674800.0,13.3058,13.3058,13.2878,13.2968,674800.0
2015-04-15 12:40:00,14.75,14.75,14.74,14.74,102400.0,13.2968,13.2968,13.2878,13.2878,102400.0
2015-04-15 12:45:00,14.73,14.74,14.73,14.74,11200.0,13.2788,13.2878,13.2788,13.2878,11200.0
2015-04-15 12:50:00,14.74,14.74,14.73,14.73,21200.0,13.2878,13.2878,13.2788,13.2788,21200.0
2015-04-15 12:55:00,14.73,14.75,14.73,14.74,30000.0,13.2788,13.2968,13.2788,13.2878,30000.0
2015-04-15 13:00:00,14.74,14.77,14.74,14.77,41600.0,13.2878,13.3148,13.2878,13.3148,41600.0
2015-04-15 13:05:00,14.77,14.77,14.77,14.77,5200.0,13.3148,13.3148,13.3148,13.3148,5200.0
2015-04-15 13:10:00,14.77,14.78,14.77,14.78,16400.0,13.3148,13.3238,13.3148,13.3238,16400.0
2015-04-15 13:15:00,14.78,14.78,14.76,14.76,209200.0,13.3238,13.3238,13.3058,13.3058,209200.0
2015-04-15 13:20:00,14.76,14.77,14.74,14.74,261600.0,13.3058,13.3148,13.2878,13.2878,261600.0
2015-04-15 13:25:00,14.74,14.77,14.74,14.77,95200.0,13.2878,13.3148,13.2878,13.3148,95200.0
2015-04-15 13:30:00,14.77,14.79,14.76,14.79,30400.0,13.3148,13.3328,13.3058,13.3328,30400.0
2015-04-15 13:35:00,14.79,14.79,14.78,14.79,18000.0,13.3328,13.3328,13.3238,13.3328,18000.0
2015-04-15 13:40:00,14.79,14.82,14.79,14.82,44000.0,13.3328,13.3599,13.3328,13.3599,44000.0
2015-04-15 13:45:00,14.81,14.82,14.81,14.82,70800.0,13.3509,13.3599,13.3509,13.3599,70800.0
2015-04-15 13:50:00,14.82,14.82,14.82,14.82,17200.0,13.3599,13.3599,13.3599,13.3599,17200.0
2015-04-15 13:55:00,14.82,14.83,14.82,14.82,40800.0,13.3599,13.3689,13.3599,13.3599,40800.0
2015-04-15 14:00:00,14.83,14.83,14.83,14.83,8400.0,13.3689,13.3689,13.3689,13.3689,8400.0
2015-04-15 14:05:00,14.84,14.84,14.84,14.84,6000.0,13.3779,13.3779,13.3779,13.3779,6000.0
2015-04-15 14:10:00,14.84,14.84,14.83,14.83,8400.0,13.3779,13.3779,13.3689,13.3689,8400.0
2015-04-15 14:15:00,14.83,14.84,14.83,14.84,7200.0,13.3689,13.3779,13.3689,13.3779,7200.0
2015-04-15 14:20:00,14.84,14.84,14.83,14.83,15200.0,13.3779,13.3779,13.3689,13.3689,15200.0
2015-04-15 14:25:00,14.83,14.83,14.82,14.83,13600.0,13.3689,13.3689,13.3599,13.3689,13600.0
2015-04-15 14:30:00,14.83,14.83,14.82,14.82,17600.0,13.3689,13.3689,13.3599,13.3599,17600.0
2015-04-15 14:35:00,14.82,14.83,14.82,14.83,25600.0,13.3599,13.3689,13.3599,13.3689,25600.0
2015-04-15 14:40:00,14.83,14.84,14.83,14.84,10000.0,13.3689,13.3779,13.3689,13.3779,10000.0
2015-04-15 14:45:00,14.84,14.85,14.83,14.85,14400.0,13.3779,13.3869,13.3689,13.3869,14400.0
2015-04-15 14:50:00,14.85,14.85,14.84,14.85,18400.0,13.3869,13.3869,13.3779,13.3869,18400.0
2015-04-15 14:55:00,14.85,14.86,14.85,14.86,33200.0,13.3869,13.3959,13.3869,13.3959,33200.0
2015-04-15 15:00:00,14.86,14.88,14.86,14.86,140000.0,13.3959,13.414,13.3959,13.3959,140000.0
2015-04-15 15:05:00,14.86,14.86,14.86,14.86,35200.0,13.3959,13.3959,13.3959,13.3959,35200.0
2015-04-15 15:10:00,14.86,14.86,14.85,14.85,10400.0,13.3959,13.3959,13.3869,13.3869,10400.0
2015-04-15 15:15:00,14.85,14.85,14.85,14.85,10400.0,13.3869,13.3869,13.3869,13.3869,10400.0
2015-04-15 15:20:00,14.85,14.85,14.84,14.84,10000.0,13.3869,13.3869,13.3779,13.3779,10000.0
2015-04-15 15:25:00,14.84,14.84,14.84,14.84,15200.0,13.3779,13.3779,13.3779,13.3779,15200.0
2015-04-15 15:30:00,14.84,14.84,14.84,14.84,15200.0,13.3779,13.3779,13.3779,13.3779,15200.0
2015-04-15 15:35:00,14.84,14.84,14.82,14.82,42000.0,13.3779,13.3779,13.3599,13.3599,42000.0
2015-04-15 15:40:00,14.82,14.82,14.81,14.81,18000.0,13.3599,13.3599,13.3509,13.3509,18000.0
2015-04-15 15:45:00,14.81,14.81,14.8,14.81,70400.0,13.3509,13.3509,13.3419,13.3509,70400.0
2015-04-15 15:50:00,14.81,14.81,14.81,14.81,30800.0,13.3509,13.3509,13.3509,13.3509,30800.0
2015-04-15 15:55:00,14.81,14.81,14.8,14.81,149600.0,13.3509,13.3509,13.3419,13.3509,149600.0
2015-04-16 09:30:00,14.74,14.76,14.71,14.74,64000.0,13.2878,13.3058,13.2607,13.2878,64000.0
2015-04-16 09:35:00,14.75,14.79,14.74,14.77,20400.0,13.2968,13.3328,13.2878,13.3148,20400.0
2015-04-16 09:40:00,14.79,14.81,14.78,14.81,8000.0,13.3328,13.3509,13.3238,13.3509,8000.0
2015-04-16 09:45:00,14.81,14.81,14.73,14.74,29600.0,13.3509,13.3509,13.2788,13.2878,29600.0
2015-04-16 09:50:00,14.73,14.73,14.72,14.72,13600.0,13.2788,13.2788,13.2697,13.2697,13600.0
2015-04-16 09:55:00,14.72,14.72,14.69,14.7,46800.0,13.2697,13.2697,13.2427,13.2517,46800.0
2015-04-16 10:00:00,14.7,14.72,14.68,14.72,22800.0,13.2517,13.2697,13.2337,13.2697,22800.0
2015-04-16 10:05:00,14.72,14.74,14.72,14.72,36400.0,13.2697,13.2878,13.2697,13.2697,36400.0
2015-04-16 10:10:00,14.72,14.75,14.72,14.74,26800.0,13.2697,13.2968,13.2697,13.2878,26800.0
2015-04-16 10:15:00,14.74,14.76,14.74,14.75,26000.0,13.2878,13.3058,13.2878,13.2968,26000.0
2015-04-16 10:20:00,14.75,14.75,14.72,14.73,11600.0,13.2968,13.2968,13.2697,13.2788,11600.0
2015-04-16 10:25:00,14.73,14.73,14.71,14.71,10800.0,13.2788,13.2788,13.2607,13.2607,10800.0
2015-04-16 10:30:00,14.71,14.72,14.7,14.71,9200.0,13.2607,13.2697,13.2517,13.2607,9200.0
2015-04-16 10:35:00,14.71,14.73,14.71,14.73,18000.0,13.2607,13.2788,13.2607,13.2788,18000.0
2015-04-16 10:40:00,14.73,14.74,14.73,14.73,10800.0,13.2788,13.2878,13.2788,13.2788,10800.0
2015-04-16 10:45:00,14.73,14.75,14.73,14.74,26400.0,13.2788,13.2968,13.2788,13.2878,26400.0
2015-04-16 10:50:00,14.75,14.75,14.74,14.75,18000.0,13.2968,13.2968,13.2878,13.2968,18000.0
2015-04-16 10:55:00,14.75,14.76,14.75,14.75,12000.0,13.2968,13.3058,13.2968,13.2968,12000.0
2015-04-16 11:00:00,14.75,14.75,14.75,14.75,6800.0,13.2968,13.2968,13.2968,13.2968,6800.0
2015-04-16 11:05:00,14.75,14.75,14.74,14.75,16800.0,13.2968,13.2968,13.2878,13.2968,16800.0
2015-04-16 11:10:00,14.75,14.76,14.75,14.76,19200.0,13.2968,13.3058,13.2968,13.3058,19200.0
2015-04-16 11:15:00,14.75,14.76,14.75,14.75,16800.0,13.2968,13.3058,13.2968,13.2968,16800.0
2015-04-16 11:20:00,14.75,14.77,14.75,14.76,13600.0,13.2968,13.3148,13.2968,13.3058,13600.0
2015-04-16 11:25:00,14.77,14.77,14.76,14.77,38400.0,13.3148,13.3148,13.3058,13.3148,38400.0
2015-04-16 11:30:00,14.78,14.79,14.78,14.79,58000.0,13.3238,13.3328,13.3238,13.3328,58000.0
2015-04-16 11:35:00,14.79,14.8,14.78,14.79,54800.0,13.3328,13.3419,13.3238,13.3328,54800.0
2015-04-16 11:40:00,14.79,14.79,14.77,14.78,32800.0,13.3328,13.3328,13.3148,13.3238,32800.0
2015-04-16 11:45:00,14.78,14.78,14.77,14.78,12800.0,13.3238,13.3238,13.3148,13.3238,12800.0
2015-04-16 11:50:00,14.78,14.79,14.77,14.79,33600.0,13.3238,13.3328,13.3148,13.3328,33600.0
2015-04-16 11:55:00,14.79,14.8,14.78,14.8,52000.0,13.3328,13.3419,13.3238,13.3419,52000.0
2015-04-16 12:00:00,14.79,14.8,14.79,14.79,17200.0,13.3328,13.3419,13.3328,13.3328,17200.0
2015-04-16 12:05:00,14.79,14.79,14.78,14.78,19600.0,13.3328,13.3328,13.3238,13.3238,19600.0
2015-04-16 12:10:00,14.78,14.79,14.78,14.79,13600.0,13.3238,13.3328,13.3238,13.3328,13600.0
2015-04-16 12:15:00,14.79,14.79,14.78,14.78,24400.0,13.3328,13.3328,13.3238,13.3238,24400.0
2015-04-16 12:20:00,14.78,14.79,14.78,14.79,10400.0,13.3238,13.3328,13.3238,13.3328,10400.0
2015-04-16 12:25:00,14.79,14.8,14.79,14.8,20400.0,13.3328,13.3419,13.3328,13.3419,20400.0
2015-04-16 12:30:00,14.8,14.8,14.79,14.79,32000.0,13.3419,13.3419,13.3328,13.3328,32000.0
2015-04-16 12:35:00,14.79,14.8,14.77,14.78,22000.0,13.3328,13.3419,13.3148,13.3238,22000.0
2015-04-16 12:40:00,14.77,14.78,14.77,14.77,17200.0,13.3148,13.3238,13.3148,13.3148,17200.0
2015-04-16 12:45:00,14.77,14.77,14.76,14.76,16800.0,13.3148,13.3148,13.3058,13.3058,16800.0
2015-04-16 12:50:00,14.76,14.76,14.74,14.75,24000.0,13.3058,13.3058,13.2878,13.2968,24000.0
2015-04-16 12:55:00,14.75,14.75,14.74,14.74,17200.0,13.2968,13.2968,13.2878,13.2878,17200.0
2015-04-16 13:00:00,14.74,14.76,14.74,14.75,24000.0,13.2878,13.3058,13.2878,13.2968,24000.0
2015-04-16 13:05:00,14.75,14.75,14.74,14.74,20800.0,13.2968,13.2968,13.2878,13.2878,20800.0
2015-04-16 13:10:00,14.75,14.76,14.75,14.76,18800.0,13.2968,13.3058,13.2968,13.3058,18800.0
2015-04-16 13:15:00,14.77,14.78,14.77,14.78,14800.0,13.3148,13.3238,13.3148,13.3238,14800.0
2015-04-16 13:20:00,14.78,14.78,14.76,14.76,144400.0,13.3238,13.3238,13.3058,13.3058,144400.0
2015-04-16 13:25:00,14.76,14.76,14.75,14.75,234400.0,13.3058,13.3058,13.2968,13.2968,234400.0
2015-04-16 13:30:00,14.75,14.75,14.74,14.74,24400.0,13.2968,13.2968,13.2878,13.2878,24400.0
2015-04-16 13:35:00,14.74,14.74,14.73,14.74,42400.0,13.2878,13.2878,13.2788,13.2878,42400.0
2015-04-16 13:40:00,14.74,14.74,14.72,14.72,57200.0,13.2878,13.2878,13.2697,13.2697,57200.0
2015-04-16 13:45:00,14.72,14.74,14.72,14.74,29200.0,13.2697,13.2878,13.2697,13.2878,29200.0
2015-04-16 13:50:00,14.74,14.75,14.74,14.74,8400.0,13.2878,13.2968,13.2878,13.2878,8400.0
2015-04-16 13:55:00,14.74,14.74,14.74,14.74,55600.0,13.2878,13.2878,13.2878,13.2878,55600.0
2015-04-16 14:00:00,14.74,14.74,14.73,14.73,30800.0,13.2878,13.2878,13.2788,13.2788,30800.0
2015-04-16 14:05:00,14.73,14.74,14.73,14.74,16000.0,13.2788,13.2878,13.2788,13.2878,16000.0
2015-04-16 14:10:00,14.74,14.74,14.74,14.74,29600.0,13.2878,13.2878,13.2878,13.2878,29600.0
2015-04-16 14:15:00,14.74,14.75,14.74,14.74,21600.0,13.2878,13.2968,13.2878,13.2878,21600.0
2015-04-16 14:20:00,14.74,14.74,14.74,14.74,18800.0,13.2878,13.2878,13.2878,13.2878,18800.0
2015-04-16 14:25:00,14.74,14.74,14.74,14.74,22000.0,13.2878,13.2878,13.2878,13.2878,22000.0
2015-04-16 14:30:00,14.74,14.74,14.72,14.73,26800.0,13.2878,13.2878,13.2697,13.2788,26800.0
2015-04-16 14:35:00,14.73,14.74,14.73,14.74,27200.0,13.2788,13.2878,13.2788,13.2878,27200.0
2015-04-16 14:40:00,14.74,14.75,14.74,14.74,17600.0,13.2878,13.2968,13.2878,13.2878,17600.0
2015-04-16 14:45:00,14.74,14.75,14.73,14.73,21200.0,13.2878,13.2968,13.2788,13.2788,21200.0
2015-04-16 14:50:00,14.73,14.73,14.72,14.72,19600.0,13.2788,13.2788,13.2697,13.2697,19600.0
2015-04-16 14:55:00,14.73,14.73,14.71,14.71,30400.0,13.2788,13.2788,13.2607,13.2607,30400.0
2015-04-16 15:00:00,14.71,14.72,14.7,14.7,66400.0,13.2607,13.2697,13.2517,13.2517,66400.0
2015-04-16 15:05:00,14.71,14.71,14.7,14.71,51600.0,13.2607,13.2607,13.2517,13.2607,51600.0
2015-04-16 15:10:00,14.71,14.72,14.7,14.71,49600.0,13.2607,13.2697,13.2517,13.2607,49600.0
2015-04-16 15:15:00,14.7,14.71,14.7,14.7,37200.0,13.2517,13.2607,13.2517,13.2517,37200.0
2015-04-16 15:20:00,14.7,14.71,14.7,14.7,49600.0,13.2517,13.2607,13.2517,13.2517,49600.0
2015-04-16 15:25:00,14.69,14.7,14.69,14.7,33600.0,13.2427,13.2517,13.2427,13.2517,33600.0
2015-04-16 15:30:00,14.7,14.71,14.7,14.7,28800.0,13.2517,13.2607,13.2517,13.2517,28800.0
2015-04-16 15:35:00,14.7,14.72,14.7,14.71,46400.0,13.2517,13.2697,13.2517,13.2607,46400.0
2015-04-16 15:40:00,14.71,14.71,14.7,14.7,69600.0,13.2607,13.2607,13.2517,13.2517,69600.0
2015-04-16 15:45:00,14.7,14.7,14.69,14.7,92400.0,13.2517,13.2517,13.2427,13.2517,92400.0
2015-04-16 15:50:00,14.69,14.7,14.69,14.7,84400.0,13.2427,13.2517,13.2427,13.2517,84400.0
2015-04-16 15:55:00,14.7,14.7,14.69,14.7,128000.0,13.2517,13.2517,13.2427,13.2517,128000.0
2015-04-17 09:30:00,14.58,14.59,14.52,14.58,366000.0,13.1435,13.1525,13.0894,13.1435,366000.0
2015-04-17 09:35:00,14.57,14.58,14.52,14.53,47200.0,13.1345,13.1435,13.0894,13.0985,47200.0
2015-04-17 09:40:00,14.54,14.54,14.46,14.47,50400.0,13.1075,13.1075,13.0354,13.0444,50400.0
2015-04-17 09:45:00,14.47,14.51,14.45,14.51,33600.0,13.0444,13.0804,13.0263,13.0804,33600.0
2015-04-17 09:50:00,14.5,14.51,14.49,14.51,18400.0,13.0714,13.0804,13.0624,13.0804,18400.0
2015-04-17 09:55:00,14.51,14.52,14.49,14.51,21200.0,13.0804,13.0894,13.0624,13.0804,21200.0
2015-04-17 10:00:00,14.51,14.51,14.48,14.48,9200.0,13.0804,13.0804,13.0534,13.0534,9200.0
2015-04-17 10:05:00,14.48,14.48,14.45,14.46,34800.0,13.0534,13.0534,13.0263,13.0354,34800.0
2015-04-17 10:10:00,14.46,14.48,14.45,14.48,26800.0,13.0354,13.0534,13.0263,13.0534,26800.0
2015-04-17 10:15:00,14.48,14.48,14.46,14.47,13600.0,13.0534,13.0534,13.0354,13.0444,13600.0
2015-04-17 10:20:00,14.47,14.47,14.45,14.47,15200.0,13.0444,13.0444,13.0263,13.0444,15200.0
2015-04-17 10:25:00,14.47,14.48,14.46,14.47,12400.0,13.0444,13.0534,13.0354,13.0444,12400.0
2015-04-17 10:30:00,14.47,14.49,14.46,14.49,11200.0,13.0444,13.0624,13.0354,13.0624,11200.0
2015-04-17 10:35:00,14.49,14.5,14.49,14.49,15200.0,13.0624,13.0714,13.0624,13.0624,15200.0
2015-04-17 10:40:00,14.49,14.51,14.49,14.5,18800.0,13.0624,13.0804,13.0624,13.0714,18800.0
2015-04-17 10:45:00,14.5,14.51,14.48,14.48,28400.0,13.0714,13.0804,13.0534,13.0534,28400.0
2015-04-17 10:50:00,14.48,14.49,14.47,14.48,68000.0,13.0534,13.0624,13.0444,13.0534,68000.0
2015-04-17 10:55:00,14.48,14.48,14.46,14.47,44800.0,13.0534,13.0534,13.0354,13.0444,44800.0
2015-04-17 11:00:00,14.46,14.47,14.45,14.46,69600.0,13.0354,13.0444,13.0263,13.0354,69600.0
2015-04-17 11:05:00,14.46,14.47,14.45,14.47,59200.0,13.0354,13.0444,13.0263,13.0444,59200.0
2015-04-17 11:10:00,14.47,14.48,14.47,14.48,20800.0,13.0444,13.0534,13.0444,13.0534,20800.0
2015-04-17 11:15:00,14.48,14.49,14.48,14.49,26400.0,13.0534,13.0624,13.0534,13.0624,26400.0
2015-04-17 11:20:00,14.49,14.52,14.49,14.51,14000.0,13.0624,13.0894,13.0624,13.0804,14000.0
2015-04-17 11:25:00,14.51,14.53,14.51,14.52,19600.0,13.0804,13.0985,13.0804,13.0894,19600.0
2015-04-17 11:30:00,14.52,14.52,14.51,14.51,9200.0,13.0894,13.0894,13.0804,13.0804,9200.0
2015-04-17 11:35:00,14.51,14.52,14.49,14.49,30000.0,13.0804,13.0894,13.0624,13.0624,30000.0
2015-04-17 11:40:00,14.49,14.49,14.48,14.49,22400.0,13.0624,13.0624,13.0534,13.0624,22400.0
2015-04-17 11:45:00,14.49,14.52,14.49,14.52,14000.0,13.0624,13.0894,13.0624,13.0894,14000.0
2015-04-17 11:50:00,14.52,14.53,14.52,14.52,17200.0,13.0894,13.0985,13.0894,13.0894,17200.0
2015-04-17 11:55:00,14.53,14.53,14.52,14.52,13600.0,13.0985,13.0985,13.0894,13.0894,13600.0
2015-04-17 12:00:00,14.52,14.53,14.52,14.53,22800.0,13.0894,13.0985,13.0894,13.0985,22800.0
2015-04-17 12:05:00,14.52,14.52,14.51,14.52,18400.0,13.0894,13.0894,13.0804,13.0894,18400.0
2015-04-17 12:10:00,14.52,14.54,14.52,14.54,23600.0,13.0894,13.1075,13.0894,13.1075,23600.0
2015-04-17 12:15:00,14.54,14.54,14.52,14.53,32800.0,13.1075,13.1075,13.0894,13.0985,32800.0
2015-04-17 12:20:00,14.53,14.54,14.52,14.52,26800.0,13.0985,13.1075,13.0894,13.0894,26800.0
2015-04-17 12:25:00,14.52,14.53,14.52,14.52,20000.0,13.0894,13.0985,13.0894,13.0894,20000.0
2015-04-17 12:30:00,14.52,14.53,14.51,14.53,16800.0,13.0894,13.0985,13.0804,13.0985,16800.0
2015-04-17 12:35:00,14.52,14.53,14.52,14.53,10800.0,13.0894,13.0985,13.0894,13.0985,10800.0
2015-04-17 12:40:00,14.53,14.53,14.52,14.52,7600.0,13.0985,13.0985,13.0894,13.0894,7600.0
2015-04-17 12:45:00,14.51,14.53,14.51,14.53,20400.0,13.0804,13.0985,13.0804,13.0985,20400.0
2015-04-17 12:50:00,14.53,14.54,14.51,14.52,20000.0,13.0985,13.1075,13.0804,13.0894,20000.0
2015-04-17 12:55:00,14.53,14.54,14.53,14.53,14400.0,13.0985,13.1075,13.0985,13.0985,14400.0
2015-04-17 13:00:00,14.53,14.54,14.53,14.54,25600.0,13.0985,13.1075,13.0985,13.1075,25600.0
2015-04-17 13:05:00,14.53,14.53,14.52,14.53,18800.0,13.0985,13.0985,13.0894,13.0985,18800.0
2015-04-17 13:10:00,14.53,14.53,14.52,14.52,28800.0,13.0985,13.0985,13.0894,13.0894,28800.0
2015-04-17 13:15:00,14.52,14.54,14.52,14.54,24400.0,13.0894,13.1075,13.0894,13.1075,24400.0
2015-04-17 13:20:00,14.54,14.55,14.53,14.54,26400.0,13.1075,13.1165,13.0985,13.1075,26400.0
2015-04-17 13:25:00,14.54,14.54,14.51,14.52,29600.0,13.1075,13.1075,13.0804,13.0894,29600.0
2015-04-17 13:30:00,14.51,14.51,14.49,14.49,30400.0,13.0804,13.0804,13.0624,13.0624,30400.0
2015-04-17 13:35:00,14.49,14.49,14.49,14.49,13600.0,13.0624,13.0624,13.0624,13.0624,13600.0
2015-04-17 13:40:00,14.49,14.49,14.48,14.48,19600.0,13.0624,13.0624,13.0534,13.0534,19600.0
2015-04-17 13:45:00,14.48,14.49,14.48,14.49,20800.0,13.0534,13.0624,13.0534,13.0624,20800.0
2015-04-17 13:50:00,14.49,14.49,14.46,14.46,34400.0,13.0624,13.0624,13.0354,13.0354,34400.0
2015-04-17 13:55:00,14.46,14.48,14.46,14.47,80000.0,13.0354,13.0534,13.0354,13.0444,80000.0
2015-04-17 14:00:00,14.47,14.49,14.47,14.47,64400.0,13.0444,13.0624,13.0444,13.0444,64400.0
2015-04-17 14:05:00,14.48,14.49,14.46,14.47,44000.0,13.0534,13.0624,13.0354,13.0444,44000.0
2015-04-17 14:10:00,14.47,14.47,14.46,14.46,20000.0,13.0444,13.0444,13.0354,13.0354,20000.0
2015-04-17 14:15:00,14.46,14.47,14.45,14.46,43600.0,13.0354,13.0444,13.0263,13.0354,43600.0
2015-04-17 14:20:00,14.47,14.47,14.46,14.47,22000.0,13.0444,13.0444,13.0354,13.0444,22000.0
2015-04-17 14:25:00,14.47,14.48,14.47,14.47,26800.0,13.0444,13.0534,13.0444,13.0444,26800.0
2015-04-17 14:30:00,14.47,14.47,14.45,14.46,41600.0,13.0444,13.0444,13.0263,13.0354,41600.0
2015-04-17 14:35:00,14.46,14.46,14.45,14.45,52800.0,13.0354,13.0354,13.0263,13.0263,52800.0
2015-04-17 14:40:00,14.45,14.46,14.44,14.46,46400.0,13.0263,13.0354,13.0173,13.0354,46400.0
2015-04-17 14:45:00,14.47,14.47,14.45,14.46,39600.0,13.0444,13.0444,13.0263,13.0354,39600.0
2015-04-17 14:50:00,14.46,14.47,14.45,14.46,38000.0,13.0354,13.0444,13.0263,13.0354,38000.0
2015-04-17 14:55:00,14.46,14.47,14.46,14.47,17600.0,13.0354,13.0444,13.0354,13.0444,17600.0
2015-04-17 15:00:00,14.47,14.48,14.47,14.47,28400.0,13.0444,13.0534,13.0444,13.0444,28400.0
2015-04-17 15:05:00,14.47,14.47,14.46,14.47,32000.0,13.0444,13.0444,13.0354,13.0444,32000.0
2015-04-17 15:10:00,14.47,14.48,14.46,14.48,21600.0,13.0444,13.0534,13.0354,13.0534,21600.0
2015-04-17 15:15:00,14.48,14.48,14.47,14.47,32400.0,13.0534,13.0534,13.0444,13.0444,32400.0
2015-04-17 15:20:00,14.48,14.48,14.46,14.47,52400.0,13.0534,13.0534,13.0354,13.0444,52400.0
2015-04-17 15:25:00,14.47,14.49,14.47,14.48,19200.0,13.0444,13.0624,13.0444,13.0534,19200.0
2015-04-17 15:30:00,14.49,14.5,14.48,14.5,58000.0,13.0624,13.0714,13.0534,13.0714,58000.0
2015-04-17 15:35:00,14.5,14.5,14.5,14.5,82800.0,13.0714,13.0714,13.0714,13.0714,82800.0
2015-04-17 15:40:00,14.5,14.5,14.49,14.49,40800.0,13.0714,13.0714,13.0624,13.0624,40800.0
2015-04-17 15:45:00,14.49,14.5,14.48,14.48,122000.0,13.0624,13.0714,13.0534,13.0534,122000.0
2015-04-17 15:50:00,14.48,14.49,14.48,14.48,61600.0,13.0534,13.0624,13.0534,13.0534,61600.0
2015-04-17 15:55:00,14.48,14.49,14.47,14.49,142000.0,13.0534,13.0624,13.0444,13.0624,142000.0
2015-04-20 09:30:00,14.59,14.64,14.59,14.64,64400.0,13.1525,13.1976,13.1525,13.1976,64400.0
2015-04-20 09:35:00,14.63,14.65,14.63,14.64,18000.0,13.1886,13.2066,13.1886,13.1976,18000.0
2015-04-20 09:40:00,14.63,14.68,14.63,14.66,96800.0,13.1886,13.2337,13.1886,13.2156,96800.0
2015-04-20 09:45:00,14.67,14.68,14.66,14.67,28000.0,13.2247,13.2337,13.2156,13.2247,28000.0
2015-04-20 09:50:00,14.67,14.68,14.66,14.68,28400.0,13.2247,13.2337,13.2156,13.2337,28400.0
2015-04-20 09:55:00,14.67,14.68,14.66,14.66,16800.0,13.2247,13.2337,13.2156,13.2156,16800.0
2015-04-20 10:00:00,14.66,14.67,14.64,14.64,20800.0,13.2156,13.2247,13.1976,13.1976,20800.0
2015-04-20 10:05:00,14.64,14.65,14.64,14.65,35600.0,13.1976,13.2066,13.1976,13.2066,35600.0
2015-04-20 10:10:00,14.65,14.67,14.65,14.65,38000.0,13.2066,13.2247,13.2066,13.2066,38000.0
2015-04-20 10:15:00,14.65,14.66,14.62,14.64,284800.0,13.2066,13.2156,13.1796,13.1976,284800.0
2015-04-20 10:20:00,14.64,14.65,14.64,14.65,7600.0,13.1976,13.2066,13.1976,13.2066,7600.0
2015-04-20 10:25:00,14.64,14.65,14.64,14.64,65600.0,13.1976,13.2066,13.1976,13.1976,65600.0
2015-04-20 10:30:00,14.64,14.64,14.63,14.63,12400.0,13.1976,13.1976,13.1886,13.1886,12400.0
2015-04-20 10:35:00,14.63,14.64,14.63,14.63,18400.0,13.1886,13.1976,13.1886,13.1886,18400.0
2015-04-20 10:40:00,14.63,14.63,14.62,14.63,33200.0,13.1886,13.1886,13.1796,13.1886,33200.0
2015-04-20 10:45:00,14.62,14.63,14.62,14.62,6000.0,13.1796,13.1886,13.1796,13.1796,6000.0
2015-04-20 10:50:00,14.62,14.63,14.61,14.63,47600.0,13.1796,13.1886,13.1706,13.1886,47600.0
2015-04-20 10:55:00,14.63,14.65,14.63,14.64,10000.0,13.1886,13.2066,13.1886,13.1976,10000.0
2015-04-20 11:00:00,14.64,14.67,14.64,14.66,26800.0,13.1976,13.2247,13.1976,13.2156,26800.0
2015-04-20 11:05:00,14.66,14.66,14.64,14.64,53200.0,13.2156,13.2156,13.1976,13.1976,53200.0
2015-04-20 11:10:00,14.64,14.65,14.63,14.63,28400.0,13.1976,13.2066,13.1886,13.1886,28400.0
2015-04-20 11:15:00,14.63,14.63,14.62,14.63,20800.0,13.1886,13.1886,13.1796,13.1886,20800.0
2015-04-20 11:20:00,14.62,14.63,14.62,14.62,30800.0,13.1796,13.1886,13.1796,13.1796,30800.0
2015-04-20 11:25:00,14.63,14.63,14.61,14.61,76400.0,13.1886,13.1886,13.1706,13.1706,76400.0
2015-04-20 11:30:00,14.61,14.63,14.61,14.63,33200.0,13.1706,13.1886,13.1706,13.1886,33200.0
2015-04-20 11:35:00,14.63,14.64,14.62,14.63,60800.0,13.1886,13.1976,13.1796,13.1886,60800.0
2015-04-20 11:40:00,14.63,14.63,14.62,14.62,13200.0,13.1886,13.1886,13.1796,13.1796,13200.0
2015-04-20 11:45:00,14.62,14.63,14.62,14.63,5600.0,13.1796,13.1886,13.1796,13.1886,5600.0
2015-04-20 11:50:00,14.62,14.63,14.62,14.63,12400.0,13.1796,13.1886,13.1796,13.1886,12400.0
2015-04-20 11:55:00,14.64,14.65,14.64,14.65,7200.0,13.1976,13.2066,13.1976,13.2066,7200.0
2015-04-20 12:00:00,14.65,14.65,14.64,14.64,8400.0,13.2066,13.2066,13.1976,13.1976,8400.0
2015-04-20 12:05:00,14.64,14.64,14.62,14.63,17200.0,13.1976,13.1976,13.1796,13.1886,17200.0
2015-04-20 12:10:00,14.63,14.63,14.62,14.62,169600.0,13.1886,13.1886,13.1796,13.1796,169600.0
2015-04-20 12:15:00,14.62,14.63,14.61,14.63,30800.0,13.1796,13.1886,13.1706,13.1886,30800.0
2015-04-20 12:20:00,14.62,14.63,14.62,14.63,12800.0,13.1796,13.1886,13.1796,13.1886,12800.0
2015-04-20 12:25:00,14.63,14.63,14.63,14.63,15600.0,13.1886,13.1886,13.1886,13.1886,15600.0
2015-04-20 12:30:00,14.63,14.63,14.63,14.63,8800.0,13.1886,13.1886,13.1886,13.1886,8800.0
2015-04-20 12:35:00,14.63,14.63,14.62,14.63,18400.0,13.1886,13.1886,13.1796,13.1886,18400.0
2015-04-20 12:40:00,14.63,14.63,14.63,14.63,800.0,13.1886,13.1886,13.1886,13.1886,800.0
2015-04-20 12:45:00,14.63,14.64,14.63,14.63,9200.0,13.1886,13.1976,13.1886,13.1886,9200.0
2015-04-20 12:50:00,14.63,14.64,14.63,14.63,136800.0,13.1886,13.1976,13.1886,13.1886,136800.0
2015-04-20 12:55:00,14.63,14.63,14.63,14.63,12400.0,13.1886,13.1886,13.1886,13.1886,12400.0
2015-04-20 13:00:00,14.63,14.64,14.63,14.64,91200.0,13.1886,13.1976,13.1886,13.1976,91200.0
2015-04-20 13:05:00,14.64,14.64,14.63,14.63,8000.0,13.1976,13.1976,13.1886,13.1886,8000.0
2015-04-20 13:10:00,14.63,14.64,14.63,14.64,16400.0,13.1886,13.1976,13.1886,13.1976,16400.0
2015-04-20 13:15:00,14.64,14.64,14.63,14.63,15600.0,13.1976,13.1976,13.1886,13.1886,15600.0
2015-04-20 13:20:00,14.63,14.64,14.62,14.62,15600.0,13.1886,13.1976,13.1796,13.1796,15600.0
2015-04-20 13:25:00,14.63,14.63,14.62,14.63,12000.0,13.1886,13.1886,13.1796,13.1886,12000.0
2015-04-20 13:30:00,14.63,14.63,14.61,14.62,17600.0,13.1886,13.1886,13.1706,13.1796,17600.0
2015-04-20 13:35:00,14.62,14.62,14.62,14.62,8400.0,13.1796,13.1796,13.1796,13.1796,8400.0
2015-04-20 13:40:00,14.63,14.63,14.62,14.62,10400.0,13.1886,13.1886,13.1796,13.1796,10400.0
2015-04-20 13:45:00,14.62,14.63,14.62,14.62,30000.0,13.1796,13.1886,13.1796,13.1796,30000.0
2015-04-20 13:50:00,14.62,14.62,14.61,14.62,15600.0,13.1796,13.1796,13.1706,13.1796,15600.0
2015-04-20 13:55:00,14.62,14.62,14.62,14.62,13600.0,13.1796,13.1796,13.1796,13.1796,13600.0
2015-04-20 14:00:00,14.62,14.63,14.62,14.62,17600.0,13.1796,13.1886,13.1796,13.1796,17600.0
2015-04-20 14:05:00,14.62,14.62,14.6,14.61,38800.0,13.1796,13.1796,13.1616,13.1706,38800.0
2015-04-20 14:10:00,14.61,14.61,14.6,14.61,18000.0,13.1706,13.1706,13.1616,13.1706,18000.0
2015-04-20 14:15:00,14.61,14.62,14.6,14.62,9600.0,13.1706,13.1796,13.1616,13.1796,9600.0
2015-04-20 14:20:00,14.61,14.62,14.61,14.61,15200.0,13.1706,13.1796,13.1706,13.1706,15200.0
2015-04-20 14:25:00,14.61,14.62,14.61,14.62,17200.0,13.1706,13.1796,13.1706,13.1796,17200.0
2015-04-20 14:30:00,14.61,14.61,14.61,14.61,16800.0,13.1706,13.1706,13.1706,13.1706,16800.0
2015-04-20 14:35:00,14.61,14.62,14.61,14.62,26000.0,13.1706,13.1796,13.1706,13.1796,26000.0
2015-04-20 14:40:00,14.62,14.62,14.61,14.62,44000.0,13.1796,13.1796,13.1706,13.1796,44000.0
2015-04-20 14:45:00,14.61,14.62,14.61,14.62,50000.0,13.1706,13.1796,13.1706,13.1796,50000.0
2015-04-20 14:50:00,14.62,14.62,14.6,14.61,141600.0,13.1796,13.1796,13.1616,13.1706,141600.0
2015-04-20 14:55:00,14.6,14.61,14.6,14.61,20000.0,13.1616,13.1706,13.1616,13.1706,20000.0
2015-04-20 15:00:00,14.61,14.61,14.6,14.61,35600.0,13.1706,13.1706,13.1616,13.1706,35600.0
2015-04-20 15:05:00,14.61,14.62,14.61,14.62,28000.0,13.1706,13.1796,13.1706,13.1796,28000.0
2015-04-20 15:10:00,14.62,14.63,14.62,14.62,18000.0,13.1796,13.1886,13.1796,13.1796,18000.0
2015-04-20 15:15:00,14.62,14.63,14.62,14.63,38000.0,13.1796,13.1886,13.1796,13.1886,38000.0
2015-04-20 15:20:00,14.63,14.63,14.62,14.62,28000.0,13.1886,13.1886,13.1796,13.1796,28000.0
2015-04-20 15:25:00,14.62,14.62,14.61,14.61,40000.0,13.1796,13.1796,13.1706,13.1706,40000.0
2015-04-20 15:30:00,14.61,14.62,14.61,14.61,59200.0,13.1706,13.1796,13.1706,13.1706,59200.0
2015-04-20 15:35:00,14.61,14.62,14.6,14.6,46000.0,13.1706,13.1796,13.1616,13.1616,46000.0
2015-04-20 15:40:00,14.6,14.61,14.6,14.6,41600.0,13.1616,13.1706,13.1616,13.1616,41600.0
2015-04-20 15:45:00,14.6,14.62,14.6,14.62,79600.0,13.1616,13.1796,13.1616,13.1796,79600.0
2015-04-20 15:50:00,14.62,14.62,14.61,14.61,88000.0,13.1796,13.1796,13.1706,13.1706,88000.0
2015-04-20 15:55:00,14.61,14.62,14.61,14.61,204800.0,13.1706,13.1796,13.1706,13.1706,204800.0
2015-04-21 09:30:00,14.68,14.74,14.61,14.69,124000.0,13.2337,13.2878,13.1706,13.2427,124000.0
2015-04-21 09:35:00,14.69,14.71,14.67,14.69,61200.0,13.2427,13.2607,13.2247,13.2427,61200.0
2015-04-21 09:40:00,14.7,14.71,14.69,14.7,47200.0,13.2517,13.2607,13.2427,13.2517,47200.0
2015-04-21 09:45:00,14.7,14.71,14.68,14.7,54800.0,13.2517,13.2607,13.2337,13.2517,54800.0
2015-04-21 09:50:00,14.7,14.71,14.67,14.69,131200.0,13.2517,13.2607,13.2247,13.2427,131200.0
2015-04-21 09:55:00,14.69,14.7,14.69,14.69,52800.0,13.2427,13.2517,13.2427,13.2427,52800.0
2015-04-21 10:00:00,14.69,14.71,14.69,14.7,92000.0,13.2427,13.2607,13.2427,13.2517,92000.0
2015-04-21 10:05:00,14.7,14.7,14.67,14.67,59600.0,13.2517,13.2517,13.2247,13.2247,59600.0
2015-04-21 10:10:00,14.68,14.69,14.67,14.67,66400.0,13.2337,13.2427,13.2247,13.2247,66400.0
2015-04-21 10:15:00,14.67,14.7,14.67,14.7,20800.0,13.2247,13.2517,13.2247,13.2517,20800.0
2015-04-21 10:20:00,14.7,14.7,14.67,14.68,21600.0,13.2517,13.2517,13.2247,13.2337,21600.0
2015-04-21 10:25:00,14.68,14.69,14.67,14.67,20400.0,13.2337,13.2427,13.2247,13.2247,20400.0
2015-04-21 10:30:00,14.67,14.67,14.64,14.65,22000.0,13.2247,13.2247,13.1976,13.2066,22000.0
2015-04-21 10:35:00,14.64,14.65,14.63,14.65,10800.0,13.1976,13.2066,13.1886,13.2066,10800.0
2015-04-21 10:40:00,14.64,14.65,14.61,14.61,30400.0,13.1976,13.2066,13.1706,13.1706,30400.0
2015-04-21 10:45:00,14.62,14.63,14.61,14.62,31200.0,13.1796,13.1886,13.1706,13.1796,31200.0
2015-04-21 10:50:00,14.62,14.63,14.61,14.63,13600.0,13.1796,13.1886,13.1706,13.1886,13600.0
2015-04-21 10:55:00,14.63,14.64,14.63,14.63,31200.0,13.1886,13.1976,13.1886,13.1886,31200.0
2015-04-21 11:00:00,14.63,14.64,14.62,14.63,15200.0,13.1886,13.1976,13.1796,13.1886,15200.0
2015-04-21 11:05:00,14.63,14.65,14.63,14.63,23600.0,13.1886,13.2066,13.1886,13.1886,23600.0
2015-04-21 11:10:00,14.63,14.63,14.63,14.63,20800.0,13.1886,13.1886,13.1886,13.1886,20800.0
2015-04-21 11:15:00,14.63,14.64,14.63,14.64,10000.0,13.1886,13.1976,13.1886,13.1976,10000.0
2015-04-21 11:20:00,14.64,14.64,14.62,14.62,44000.0,13.1976,13.1976,13.1796,13.1796,44000.0
2015-04-21 11:25:00,14.62,14.62,14.61,14.61,12400.0,13.1796,13.1796,13.1706,13.1706,12400.0
2015-04-21 11:30:00,14.61,14.62,14.61,14.61,24400.0,13.1706,13.1796,13.1706,13.1706,24400.0
2015-04-21 11:35:00,14.61,14.62,14.61,14.61,26800.0,13.1706,13.1796,13.1706,13.1706,26800.0
2015-04-21 11:40:00,14.61,14.62,14.6,14.6,37200.0,13.1706,13.1796,13.1616,13.1616,37200.0
2015-04-21 11:45:00,14.6,14.6,14.59,14.59,32400.0,13.1616,13.1616,13.1525,13.1525,32400.0
2015-04-21 11:50:00,14.59,14.6,14.59,14.59,14000.0,13.1525,13.1616,13.1525,13.1525,14000.0
2015-04-21 11:55:00,14.59,14.6,14.59,14.6,28400.0,13.1525,13.1616,13.1525,13.1616,28400.0
2015-04-21 12:00:00,14.6,14.6,14.6,14.6,24400.0,13.1616,13.1616,13.1616,13.1616,24400.0
2015-04-21 12:05:00,14.6,14.61,14.6,14.61,28400.0,13.1616,13.1706,13.1616,13.1706,28400.0
2015-04-21 12:10:00,14.61,14.61,14.6,14.6,12800.0,13.1706,13.1706,13.1616,13.1616,12800.0
2015-04-21 12:15:00,14.6,14.6,14.6,14.6,36400.0,13.1616,13.1616,13.1616,13.1616,36400.0
2015-04-21 12:20:00,14.6,14.6,14.59,14.59,80000.0,13.1616,13.1616,13.1525,13.1525,80000.0
2015-04-21 12:25:00,14.59,14.6,14.59,14.6,32800.0,13.1525,13.1616,13.1525,13.1616,32800.0
2015-04-21 12:30:00,14.6,14.6,14.6,14.6,22800.0,13.1616,13.1616,13.1616,13.1616,22800.0
2015-04-21 12:35:00,14.6,14.6,14.6,14.6,64000.0,13.1616,13.1616,13.1616,13.1616,64000.0
2015-04-21 12:40:00,14.6,14.6,14.58,14.58,20400.0,13.1616,13.1616,13.1435,13.1435,20400.0
2015-04-21 12:45:00,14.58,14.59,14.58,14.59,15200.0,13.1435,13.1525,13.1435,13.1525,15200.0
2015-04-21 12:50:00,14.59,14.6,14.58,14.59,12800.0,13.1525,13.1616,13.1435,13.1525,12800.0
2015-04-21 12:55:00,14.59,14.59,14.59,14.59,14400.0,13.1525,13.1525,13.1525,13.1525,14400.0
2015-04-21 13:00:00,14.59,14.61,14.59,14.59,271600.0,13.1525,13.1706,13.1525,13.1525,271600.0
2015-04-21 13:05:00,14.6,14.6,14.59,14.59,139600.0,13.1616,13.1616,13.1525,13.1525,139600.0
2015-04-21 13:10:00,14.59,14.6,14.58,14.6,283600.0,13.1525,13.1616,13.1435,13.1616,283600.0
2015-04-21 13:15:00,14.6,14.61,14.6,14.6,33200.0,13.1616,13.1706,13.1616,13.1616,33200.0
2015-04-21 13:20:00,14.6,14.61,14.6,14.61,32000.0,13.1616,13.1706,13.1616,13.1706,32000.0
2015-04-21 13:25:00,14.61,14.61,14.6,14.61,40000.0,13.1706,13.1706,13.1616,13.1706,40000.0
2015-04-21 13:30:00,14.6,14.61,14.6,14.61,44800.0,13.1616,13.1706,13.1616,13.1706,44800.0
2015-04-21 13:35:00,14.61,14.61,14.59,14.61,25600.0,13.1706,13.1706,13.1525,13.1706,25600.0
2015-04-21 13:40:00,14.61,14.61,14.6,14.61,21200.0,13.1706,13.1706,13.1616,13.1706,21200.0
2015-04-21 13:45:00,14.61,14.61,14.6,14.6,21200.0,13.1706,13.1706,13.1616,13.1616,21200.0
2015-04-21 13:50:00,14.6,14.61,14.6,14.6,31600.0,13.1616,13.1706,13.1616,13.1616,31600.0
2015-04-21 13:55:00,14.61,14.61,14.6,14.61,60800.0,13.1706,13.1706,13.1616,13.1706,60800.0
2015-04-21 14:00:00,14.61,14.61,14.6,14.61,93200.0,13.1706,13.1706,13.1616,13.1706,93200.0
2015-04-21 14:05:00,14.61,14.61,14.6,14.61,72000.0,13.1706,13.1706,13.1616,13.1706,72000.0
2015-04-21 14:10:00,14.61,14.61,14.6,14.6,37200.0,13.1706,13.1706,13.1616,13.1616,37200.0
2015-04-21 14:15:00,14.61,14.61,14.6,14.61,47600.0,13.1706,13.1706,13.1616,13.1706,47600.0
2015-04-21 14:20:00,14.61,14.61,14.6,14.61,182400.0,13.1706,13.1706,13.1616,13.1706,182400.0
2015-04-21 14:25:00,14.61,14.61,14.6,14.6,102000.0,13.1706,13.1706,13.1616,13.1616,102000.0
2015-04-21 14:30:00,14.6,14.61,14.6,14.61,62400.0,13.1616,13.1706,13.1616,13.1706,62400.0
2015-04-21 14:35:00,14.61,14.61,14.61,14.61,105600.0,13.1706,13.1706,13.1706,13.1706,105600.0
2015-04-21 14:40:00,14.61,14.62,14.61,14.62,32800.0,13.1706,13.1796,13.1706,13.1796,32800.0
2015-04-21 14:45:00,14.62,14.62,14.61,14.62,132800.0,13.1796,13.1796,13.1706,13.1796,132800.0
2015-04-21 14:50:00,14.62,14.62,14.61,14.61,28000.0,13.1796,13.1796,13.1706,13.1706,28000.0
2015-04-21 14:55:00,14.61,14.61,14.6,14.61,47600.0,13.1706,13.1706,13.1616,13.1706,47600.0
2015-04-21 15:00:00,14.61,14.61,14.61,14.61,26400.0,13.1706,13.1706,13.1706,13.1706,26400.0
2015-04-21 15:05:00,14.61,14.62,14.61,14.62,101200.0,13.1706,13.1796,13.1706,13.1796,101200.0
2015-04-21 15:10:00,14.62,14.62,14.61,14.62,38000.0,13.1796,13.1796,13.1706,13.1796,38000.0
2015-04-21 15:15:00,14.63,14.63,14.62,14.63,189200.0,13.1886,13.1886,13.1796,13.1886,189200.0
2015-04-21 15:20:00,14.63,14.63,14.62,14.62,86400.0,13.1886,13.1886,13.1796,13.1796,86400.0
2015-04-21 15:25:00,14.62,14.62,14.56,14.57,263600.0,13.1796,13.1796,13.1255,13.1345,263600.0
2015-04-21 15:30:00,14.57,14.57,14.56,14.57,117200.0,13.1345,13.1345,13.1255,13.1345,117200.0
2015-04-21 15:35:00,14.57,14.58,14.57,14.57,77600.0,13.1345,13.1435,13.1345,13.1345,77600.0
2015-04-21 15:40:00,14.57,14.59,14.57,14.58,146800.0,13.1345,13.1525,13.1345,13.1435,146800.0
2015-04-21 15:45:00,14.57,14.58,14.56,14.57,230000.0,13.1345,13.1435,13.1255,13.1345,230000.0
2015-04-21 15:50:00,14.57,14.57,14.56,14.56,184000.0,13.1345,13.1345,13.1255,13.1255,184000.0
2015-04-21 15:55:00,14.56,14.56,14.54,14.55,499600.0,13.1255,13.1255,13.1075,13.1165,499600.0
2015-04-22 09:30:00,14.16,14.16,13.88,14.05,288000.0,12.7649,12.7649,12.5125,12.6657,288000.0
2015-04-22 09:35:00,14.06,14.26,14.03,14.08,93600.0,12.6748,12.8551,12.6477,12.6928,93600.0
2015-04-22 09:40:00,14.07,14.1,14.0,14.1,38800.0,12.6838,12.7108,12.6207,12.7108,38800.0
2015-04-22 09:45:00,14.09,14.11,14.05,14.07,129600.0,12.7018,12.7198,12.6657,12.6838,129600.0
2015-04-22 09:50:00,14.07,14.11,14.07,14.1,77200.0,12.6838,12.7198,12.6838,12.7108,77200.0
2015-04-22 09:55:00,14.1,14.11,14.08,14.1,90400.0,12.7108,12.7198,12.6928,12.7108,90400.0
2015-04-22 10:00:00,14.1,14.11,14.08,14.09,112800.0,12.7108,12.7198,12.6928,12.7018,112800.0
2015-04-22 10:05:00,14.1,14.18,14.1,14.17,174000.0,12.7108,12.7829,12.7108,12.7739,174000.0
2015-04-22 10:10:00,14.17,14.22,14.17,14.18,108000.0,12.7739,12.819,12.7739,12.7829,108000.0
2015-04-22 10:15:00,14.18,14.19,14.12,14.13,160400.0,12.7829,12.792,12.7289,12.7379,160400.0
2015-04-22 10:20:00,14.13,14.17,14.13,14.16,91200.0,12.7379,12.7739,12.7379,12.7649,91200.0
2015-04-22 10:25:00,14.16,14.18,14.15,14.17,61200.0,12.7649,12.7829,12.7559,12.7739,61200.0
2015-04-22 10:30:00,14.17,14.2,14.17,14.2,59600.0,12.7739,12.801,12.7739,12.801,59600.0
2015-04-22 10:35:00,14.19,14.24,14.15,14.22,205200.0,12.792,12.837,12.7559,12.819,205200.0
2015-04-22 10:40:00,14.22,14.3,14.22,14.3,77200.0,12.819,12.8911,12.819,12.8911,77200.0
2015-04-22 10:45:00,14.29,14.39,14.28,14.39,205200.0,12.8821,12.9722,12.8731,12.9722,205200.0
2015-04-22 10:50:00,14.38,14.42,14.38,14.41,143200.0,12.9632,12.9993,12.9632,12.9903,143200.0
2015-04-22 10:55:00,14.41,14.41,14.35,14.4,129600.0,12.9903,12.9903,12.9362,12.9813,129600.0
2015-04-22 11:00:00,14.4,14.42,14.35,14.35,284000.0,12.9813,12.9993,12.9362,12.9362,284000.0
2015-04-22 11:05:00,14.36,14.37,14.34,14.34,76400.0,12.9452,12.9542,12.9272,12.9272,76400.0
2015-04-22 11:10:00,14.34,14.36,14.34,14.36,48800.0,12.9272,12.9452,12.9272,12.9452,48800.0
2015-04-22 11:15:00,14.37,14.42,14.37,14.4,114400.0,12.9542,12.9993,12.9542,12.9813,114400.0
2015-04-22 11:20:00,14.41,14.42,14.38,14.39,57200.0,12.9903,12.9993,12.9632,12.9722,57200.0
2015-04-22 11:25:00,14.38,14.4,14.36,14.36,209600.0,12.9632,12.9813,12.9452,12.9452,209600.0
2015-04-22 11:30:00,14.37,14.37,14.32,14.33,59200.0,12.9542,12.9542,12.9091,12.9182,59200.0
2015-04-22 11:35:00,14.32,14.32,14.29,14.31,52800.0,12.9091,12.9091,12.8821,12.9001,52800.0
2015-04-22 11:40:00,14.31,14.31,14.27,14.31,37600.0,12.9001,12.9001,12.8641,12.9001,37600.0
2015-04-22 11:45:00,14.32,14.33,14.29,14.32,51600.0,12.9091,12.9182,12.8821,12.9091,51600.0
2015-04-22 11:50:00,14.32,14.34,14.28,14.34,46000.0,12.9091,12.9272,12.8731,12.9272,46000.0
2015-04-22 11:55:00,14.34,14.37,14.29,14.37,80000.0,12.9272,12.9542,12.8821,12.9542,80000.0
2015-04-22 12:00:00,14.38,14.38,14.32,14.32,160400.0,12.9632,12.9632,12.9091,12.9091,160400.0
2015-04-22 12:05:00,14.32,14.33,14.25,14.27,106800.0,12.9091,12.9182,12.846,12.8641,106800.0
2015-04-22 12:10:00,14.26,14.28,14.26,14.28,35600.0,12.8551,12.8731,12.8551,12.8731,35600.0
2015-04-22 12:15:00,14.28,14.32,14.28,14.32,34000.0,12.8731,12.9091,12.8731,12.9091,34000.0
2015-04-22 12:20:00,14.32,14.36,14.32,14.35,34000.0,12.9091,12.9452,12.9091,12.9362,34000.0
2015-04-22 12:25:00,14.34,14.38,14.34,14.38,42000.0,12.9272,12.9632,12.9272,12.9632,42000.0
2015-04-22 12:30:00,14.38,14.38,14.31,14.34,68800.0,12.9632,12.9632,12.9001,12.9272,68800.0
2015-04-22 12:35:00,14.35,14.36,14.32,14.32,92000.0,12.9362,12.9452,12.9091,12.9091,92000.0
2015-04-22 12:40:00,14.32,14.36,14.31,14.36,31600.0,12.9091,12.9452,12.9001,12.9452,31600.0
2015-04-22 12:45:00,14.36,14.38,14.34,14.35,23200.0,12.9452,12.9632,12.9272,12.9362,23200.0
2015-04-22 12:50:00,14.35,14.4,14.32,14.38,64000.0,12.9362,12.9813,12.9091,12.9632,64000.0
2015-04-22 12:55:00,14.38,14.4,14.38,14.4,28800.0,12.9632,12.9813,12.9632,12.9813,28800.0
2015-04-22 13:00:00,14.41,14.41,14.36,14.36,56800.0,12.9903,12.9903,12.9452,12.9452,56800.0
2015-04-22 13:05:00,14.35,14.37,14.33,14.34,55200.0,12.9362,12.9542,12.9182,12.9272,55200.0
2015-04-22 13:10:00,14.34,14.37,14.34,14.36,32000.0,12.9272,12.9542,12.9272,12.9452,32000.0
2015-04-22 13:15:00,14.36,14.39,14.35,14.35,30000.0,12.9452,12.9722,12.9362,12.9362,30000.0
2015-04-22 13:20:00,14.35,14.35,14.31,14.33,37200.0,12.9362,12.9362,12.9001,12.9182,37200.0
2015-04-22 13:25:00,14.33,14.34,14.33,14.33,28000.0,12.9182,12.9272,12.9182,12.9182,28000.0
2015-04-22 13:30:00,14.33,14.37,14.33,14.37,11600.0,12.9182,12.9542,12.9182,12.9542,11600.0
2015-04-22 13:35:00,14.37,14.37,14.35,14.35,30400.0,12.9542,12.9542,12.9362,12.9362,30400.0
2015-04-22 13:40:00,14.35,14.4,14.35,14.39,44400.0,12.9362,12.9813,12.9362,12.9722,44400.0
2015-04-22 13:45:00,14.38,14.4,14.38,14.4,10800.0,12.9632,12.9813,12.9632,12.9813,10800.0
2015-04-22 13:50:00,14.39,14.39,14.36,14.37,38400.0,12.9722,12.9722,12.9452,12.9542,38400.0
2015-04-22 13:55:00,14.37,14.38,14.35,14.35,44400.0,12.9542,12.9632,12.9362,12.9362,44400.0
2015-04-22 14:00:00,14.34,14.34,14.28,14.28,90400.0,12.9272,12.9272,12.8731,12.8731,90400.0
2015-04-22 14:05:00,14.28,14.31,14.28,14.3,48400.0,12.8731,12.9001,12.8731,12.8911,48400.0
2015-04-22 14:10:00,14.29,14.31,14.28,14.29,63200.0,12.8821,12.9001,12.8731,12.8821,63200.0
2015-04-22 14:15:00,14.28,14.3,14.28,14.29,26400.0,12.8731,12.8911,12.8731,12.8821,26400.0
2015-04-22 14:20:00,14.29,14.29,14.27,14.27,53600.0,12.8821,12.8821,12.8641,12.8641,53600.0
2015-04-22 14:25:00,14.28,14.28,14.25,14.27,72400.0,12.8731,12.8731,12.846,12.8641,72400.0
2015-04-22 14:30:00,14.27,14.27,14.25,14.26,62000.0,12.8641,12.8641,12.846,12.8551,62000.0
2015-04-22 14:35:00,14.26,14.26,14.24,14.24,55600.0,12.8551,12.8551,12.837,12.837,55600.0
2015-04-22 14:40:00,14.24,14.26,14.22,14.22,56000.0,12.837,12.8551,12.819,12.819,56000.0
2015-04-22 14:45:00,14.22,14.23,14.22,14.23,71600.0,12.819,12.828,12.819,12.828,71600.0
2015-04-22 14:50:00,14.23,14.23,14.2,14.2,61600.0,12.828,12.828,12.801,12.801,61600.0
2015-04-22 14:55:00,14.2,14.21,14.2,14.21,55200.0,12.801,12.81,12.801,12.81,55200.0
2015-04-22 15:00:00,14.21,14.28,14.21,14.27,60400.0,12.81,12.8731,12.81,12.8641,60400.0
2015-04-22 15:05:00,14.27,14.28,14.24,14.25,96800.0,12.8641,12.8731,12.837,12.846,96800.0
2015-04-22 15:10:00,14.25,14.27,14.25,14.27,72000.0,12.846,12.8641,12.846,12.8641,72000.0
2015-04-22 15:15:00,14.27,14.28,14.26,14.27,77200.0,12.8641,12.8731,12.8551,12.8641,77200.0
2015-04-22 15:20:00,14.27,14.27,14.24,14.27,93200.0,12.8641,12.8641,12.837,12.8641,93200.0
2015-04-22 15:25:00,14.27,14.27,14.26,14.26,56400.0,12.8641,12.8641,12.8551,12.8551,56400.0
2015-04-22 15:30:00,14.26,14.27,14.22,14.22,141600.0,12.8551,12.8641,12.819,12.819,141600.0
2015-04-22 15:35:00,14.22,14.22,14.2,14.22,342400.0,12.819,12.819,12.801,12.819,342400.0
2015-04-22 15:40:00,14.21,14.22,14.2,14.21,218000.0,12.81,12.819,12.801,12.81,218000.0
2015-04-22 15:45:00,14.21,14.22,14.21,14.22,233200.0,12.81,12.819,12.81,12.819,233200.0
2015-04-22 15:50:00,14.22,14.22,14.2,14.2,316000.0,12.819,12.819,12.801,12.801,316000.0
2015-04-22 15:55:00,14.2,14.21,14.19,14.2,466800.0,12.801,12.81,12.792,12.801,466800.0
2015-04-23 09:30:00,14.09,14.18,14.07,14.1,89600.0,12.7018,12.7829,12.6838,12.7108,89600.0
2015-04-23 09:35:00,14.1,14.12,14.09,14.12,10400.0,12.7108,12.7289,12.7018,12.7289,10400.0
2015-04-23 09:40:00,14.12,14.12,14.06,14.09,33600.0,12.7289,12.7289,12.6748,12.7018,33600.0
2015-04-23 09:45:00,14.08,14.08,14.04,14.05,50400.0,12.6928,12.6928,12.6567,12.6657,50400.0
2015-04-23 09:50:00,14.06,14.06,14.02,14.05,38400.0,12.6748,12.6748,12.6387,12.6657,38400.0
2015-04-23 09:55:00,14.05,14.08,14.04,14.04,47200.0,12.6657,12.6928,12.6567,12.6567,47200.0
2015-04-23 10:00:00,14.04,14.06,14.02,14.06,40800.0,12.6567,12.6748,12.6387,12.6748,40800.0
2015-04-23 10:05:00,14.06,14.07,14.04,14.05,40000.0,12.6748,12.6838,12.6567,12.6657,40000.0
2015-04-23 10:10:00,14.05,14.1,14.05,14.1,68800.0,12.6657,12.7108,12.6657,12.7108,68800.0
2015-04-23 10:15:00,14.11,14.11,14.07,14.08,34400.0,12.7198,12.7198,12.6838,12.6928,34400.0
2015-04-23 10:20:00,14.08,14.09,14.08,14.09,38800.0,12.6928,12.7018,12.6928,12.7018,38800.0
2015-04-23 10:25:00,14.09,14.11,14.09,14.11,24400.0,12.7018,12.7198,12.7018,12.7198,24400.0
2015-04-23 10:30:00,14.11,14.13,14.11,14.12,26400.0,12.7198,12.7379,12.7198,12.7289,26400.0
2015-04-23 10:35:00,14.12,14.13,14.12,14.13,30000.0,12.7289,12.7379,12.7289,12.7379,30000.0
2015-04-23 10:40:00,14.13,14.14,14.11,14.12,43200.0,12.7379,12.7469,12.7198,12.7289,43200.0
2015-04-23 10:45:00,14.12,14.13,14.12,14.12,59600.0,12.7289,12.7379,12.7289,12.7289,59600.0
2015-04-23 10:50:00,14.13,14.13,14.12,14.13,32000.0,12.7379,12.7379,12.7289,12.7379,32000.0
2015-04-23 10:55:00,14.13,14.13,14.12,14.12,26800.0,12.7379,12.7379,12.7289,12.7289,26800.0
2015-04-23 11:00:00,14.12,14.15,14.12,14.15,37200.0,12.7289,12.7559,12.7289,12.7559,37200.0
2015-04-23 11:05:00,14.15,14.18,14.15,14.15,52800.0,12.7559,12.7829,12.7559,12.7559,52800.0
2015-04-23 11:10:00,14.15,14.15,14.12,14.12,51200.0,12.7559,12.7559,12.7289,12.7289,51200.0
2015-04-23 11:15:00,14.13,14.13,14.1,14.1,54000.0,12.7379,12.7379,12.7108,12.7108,54000.0
2015-04-23 11:20:00,14.11,14.12,14.1,14.11,25200.0,12.7198,12.7289,12.7108,12.7198,25200.0
2015-04-23 11:25:00,14.12,14.13,14.12,14.13,25200.0,12.7289,12.7379,12.7289,12.7379,25200.0
2015-04-23 11:30:00,14.13,14.14,14.12,14.13,26400.0,12.7379,12.7469,12.7289,12.7379,26400.0
2015-04-23 11:35:00,14.13,14.15,14.13,14.14,25200.0,12.7379,12.7559,12.7379,12.7469,25200.0
2015-04-23 11:40:00,14.14,14.15,14.13,14.14,50000.0,12.7469,12.7559,12.7379,12.7469,50000.0
2015-04-23 11:45:00,14.14,14.15,14.14,14.15,15200.0,12.7469,12.7559,12.7469,12.7559,15200.0
2015-04-23 11:50:00,14.15,14.21,14.15,14.19,48800.0,12.7559,12.81,12.7559,12.792,48800.0
2015-04-23 11:55:00,14.2,14.2,14.18,14.18,30000.0,12.801,12.801,12.7829,12.7829,30000.0
2015-04-23 12:00:00,14.19,14.19,14.17,14.17,39200.0,12.792,12.792,12.7739,12.7739,39200.0
2015-04-23 12:05:00,14.17,14.2,14.17,14.2,66000.0,12.7739,12.801,12.7739,12.801,66000.0
2015-04-23 12:10:00,14.2,14.2,14.19,14.2,43600.0,12.801,12.801,12.792,12.801,43600.0
2015-04-23 12:15:00,14.2,14.21,14.19,14.21,36400.0,12.801,12.81,12.792,12.81,36400.0
2015-04-23 12:20:00,14.21,14.22,14.2,14.22,19200.0,12.81,12.819,12.801,12.819,19200.0
2015-04-23 12:25:00,14.22,14.22,14.2,14.21,24800.0,12.819,12.819,12.801,12.81,24800.0
2015-04-23 12:30:00,14.22,14.22,14.2,14.21,42400.0,12.819,12.819,12.801,12.81,42400.0
2015-04-23 12:35:00,14.22,14.24,14.21,14.23,33600.0,12.819,12.837,12.81,12.828,33600.0
2015-04-23 12:40:00,14.23,14.26,14.23,14.24,24800.0,12.828,12.8551,12.828,12.837,24800.0
2015-04-23 12:45:00,14.23,14.24,14.23,14.23,22800.0,12.828,12.837,12.828,12.828,22800.0
2015-04-23 12:50:00,14.24,14.25,14.24,14.25,23200.0,12.837,12.846,12.837,12.846,23200.0
2015-04-23 12:55:00,14.25,14.25,14.24,14.24,20400.0,12.846,12.846,12.837,12.837,20400.0
2015-04-23 13:00:00,14.24,14.24,14.23,14.23,31200.0,12.837,12.837,12.828,12.828,31200.0
2015-04-23 13:05:00,14.23,14.23,14.22,14.23,22400.0,12.828,12.828,12.819,12.828,22400.0
2015-04-23 13:10:00,14.23,14.23,14.19,14.2,230000.0,12.828,12.828,12.792,12.801,230000.0
2015-04-23 13:15:00,14.21,14.22,14.2,14.2,29200.0,12.81,12.819,12.801,12.801,29200.0
2015-04-23 13:20:00,14.21,14.22,14.21,14.22,21600.0,12.81,12.819,12.81,12.819,21600.0
2015-04-23 13:25:00,14.22,14.23,14.22,14.22,19600.0,12.819,12.828,12.819,12.819,19600.0
2015-04-23 13:30:00,14.22,14.23,14.22,14.22,25200.0,12.819,12.828,12.819,12.819,25200.0
2015-04-23 13:35:00,14.22,14.22,14.2,14.2,29600.0,12.819,12.819,12.801,12.801,29600.0
2015-04-23 13:40:00,14.21,14.21,14.2,14.21,28000.0,12.81,12.81,12.801,12.81,28000.0
2015-04-23 13:45:00,14.21,14.22,14.2,14.22,16400.0,12.81,12.819,12.801,12.819,16400.0
2015-04-23 13:50:00,14.22,14.22,14.2,14.21,36800.0,12.819,12.819,12.801,12.81,36800.0
2015-04-23 13:55:00,14.21,14.23,14.21,14.22,28000.0,12.81,12.828,12.81,12.819,28000.0
2015-04-23 14:00:00,14.22,14.24,14.22,14.24,38000.0,12.819,12.837,12.819,12.837,38000.0
2015-04-23 14:05:00,14.24,14.24,14.23,14.24,19200.0,12.837,12.837,12.828,12.837,19200.0
2015-04-23 14:10:00,14.24,14.24,14.22,14.22,19600.0,12.837,12.837,12.819,12.819,19600.0
2015-04-23 14:15:00,14.22,14.22,14.22,14.22,26800.0,12.819,12.819,12.819,12.819,26800.0
2015-04-23 14:20:00,14.22,14.24,14.21,14.22,50400.0,12.819,12.837,12.81,12.819,50400.0
2015-04-23 14:25:00,14.22,14.22,14.21,14.21,24400.0,12.819,12.819,12.81,12.81,24400.0
2015-04-23 14:30:00,14.21,14.22,14.21,14.22,16000.0,12.81,12.819,12.81,12.819,16000.0
2015-04-23 14:35:00,14.22,14.22,14.19,14.2,45200.0,12.819,12.819,12.792,12.801,45200.0
2015-04-23 14:40:00,14.2,14.21,14.19,14.21,47600.0,12.801,12.81,12.792,12.81,47600.0
2015-04-23 14:45:00,14.21,14.22,14.21,14.21,45200.0,12.81,12.819,12.81,12.81,45200.0
2015-04-23 14:50:00,14.21,14.21,14.19,14.2,35600.0,12.81,12.81,12.792,12.801,35600.0
2015-04-23 14:55:00,14.2,14.2,14.19,14.19,35600.0,12.801,12.801,12.792,12.792,35600.0
2015-04-23 15:00:00,14.19,14.2,14.18,14.19,50400.0,12.792,12.801,12.7829,12.792,50400.0
2015-04-23 15:05:00,14.19,14.2,14.18,14.19,48400.0,12.792,12.801,12.7829,12.792,48400.0
2015-04-23 15:10:00,14.19,14.2,14.18,14.2,68400.0,12.792,12.801,12.7829,12.801,68400.0
2015-04-23 15:15:00,14.2,14.21,14.19,14.2,40800.0,12.801,12.81,12.792,12.801,40800.0
2015-04-23 15:20:00,14.2,14.21,14.19,14.19,69200.0,12.801,12.81,12.792,12.792,69200.0
2015-04-23 15:25:00,14.2,14.21,14.2,14.21,48800.0,12.801,12.81,12.801,12.81,48800.0
2015-04-23 15:30:00,14.21,14.21,14.18,14.18,99600.0,12.81,12.81,12.7829,12.7829,99600.0
2015-04-23 15:35:00,14.18,14.19,14.17,14.19,118400.0,12.7829,12.792,12.7739,12.792,118400.0
2015-04-23 15:40:00,14.19,14.19,14.17,14.19,123200.0,12.792,12.792,12.7739,12.792,123200.0
2015-04-23 15:45:00,14.19,14.2,14.18,14.19,138000.0,12.792,12.801,12.7829,12.792,138000.0
2015-04-23 15:50:00,14.19,14.19,14.17,14.18,163600.0,12.792,12.792,12.7739,12.7829,163600.0
2015-04-23 15:55:00,14.18,14.18,14.17,14.17,269600.0,12.7829,12.7829,12.7739,12.7739,269600.0
2015-04-24 09:30:00,14.17,14.17,14.06,14.09,90800.0,12.7739,12.7739,12.6748,12.7018,90800.0
2015-04-24 09:35:00,14.08,14.1,14.07,14.07,30800.0,12.6928,12.7108,12.6838,12.6838,30800.0
2015-04-24 09:40:00,14.07,14.07,14.05,14.06,18800.0,12.6838,12.6838,12.6657,12.6748,18800.0
2015-04-24 09:45:00,14.05,14.1,14.05,14.08,30800.0,12.6657,12.7108,12.6657,12.6928,30800.0
2015-04-24 09:50:00,14.08,14.12,14.08,14.11,44400.0,12.6928,12.7289,12.6928,12.7198,44400.0
2015-04-24 09:55:00,14.12,14.13,14.1,14.11,59600.0,12.7289,12.7379,12.7108,12.7198,59600.0
2015-04-24 10:00:00,14.11,14.13,14.1,14.11,82800.0,12.7198,12.7379,12.7108,12.7198,82800.0
2015-04-24 10:05:00,14.1,14.12,14.09,14.11,39600.0,12.7108,12.7289,12.7018,12.7198,39600.0
2015-04-24 10:10:00,14.11,14.13,14.11,14.13,34000.0,12.7198,12.7379,12.7198,12.7379,34000.0
2015-04-24 10:15:00,14.13,14.13,14.12,14.13,40000.0,12.7379,12.7379,12.7289,12.7379,40000.0
2015-04-24 10:20:00,14.13,14.15,14.13,14.13,28800.0,12.7379,12.7559,12.7379,12.7379,28800.0
2015-04-24 10:25:00,14.13,14.13,14.12,14.13,32400.0,12.7379,12.7379,12.7289,12.7379,32400.0
2015-04-24 10:30:00,14.13,14.13,14.12,14.13,39200.0,12.7379,12.7379,12.7289,12.7379,39200.0
2015-04-24 10:35:00,14.13,14.13,14.13,14.13,31600.0,12.7379,12.7379,12.7379,12.7379,31600.0
2015-04-24 10:40:00,14.13,14.14,14.13,14.13,25200.0,12.7379,12.7469,12.7379,12.7379,25200.0
2015-04-24 10:45:00,14.13,14.13,14.13,14.13,38400.0,12.7379,12.7379,12.7379,12.7379,38400.0
2015-04-24 10:50:00,14.13,14.14,14.13,14.13,19200.0,12.7379,12.7469,12.7379,12.7379,19200.0
2015-04-24 10:55:00,14.13,14.15,14.13,14.14,38400.0,12.7379,12.7559,12.7379,12.7469,38400.0
2015-04-24 11:00:00,14.14,14.14,14.13,14.13,50400.0,12.7469,12.7469,12.7379,12.7379,50400.0
2015-04-24 11:05:00,14.13,14.14,14.13,14.13,19600.0,12.7379,12.7469,12.7379,12.7379,19600.0
2015-04-24 11:10:00,14.13,14.14,14.13,14.13,34400.0,12.7379,12.7469,12.7379,12.7379,34400.0
2015-04-24 11:15:00,14.13,14.14,14.13,14.13,53200.0,12.7379,12.7469,12.7379,12.7379,53200.0
2015-04-24 11:20:00,14.13,14.13,14.12,14.12,45200.0,12.7379,12.7379,12.7289,12.7289,45200.0
2015-04-24 11:25:00,14.13,14.13,14.13,14.13,48400.0,12.7379,12.7379,12.7379,12.7379,48400.0
2015-04-24 11:30:00,14.13,14.13,14.11,14.11,30400.0,12.7379,12.7379,12.7198,12.7198,30400.0
2015-04-24 11:35:00,14.11,14.12,14.11,14.12,39600.0,12.7198,12.7289,12.7198,12.7289,39600.0
2015-04-24 11:40:00,14.12,14.13,14.11,14.12,42000.0,12.7289,12.7379,12.7198,12.7289,42000.0
2015-04-24 11:45:00,14.11,14.12,14.11,14.12,27600.0,12.7198,12.7289,12.7198,12.7289,27600.0
2015-04-24 11:50:00,14.11,14.11,14.1,14.1,33200.0,12.7198,12.7198,12.7108,12.7108,33200.0
2015-04-24 11:55:00,14.1,14.11,14.1,14.11,38400.0,12.7108,12.7198,12.7108,12.7198,38400.0
2015-04-24 12:00:00,14.11,14.11,14.1,14.1,27200.0,12.7198,12.7198,12.7108,12.7108,27200.0
2015-04-24 12:05:00,14.1,14.12,14.1,14.11,30800.0,12.7108,12.7289,12.7108,12.7198,30800.0
2015-04-24 12:10:00,14.11,14.11,14.11,14.11,26400.0,12.7198,12.7198,12.7198,12.7198,26400.0
2015-04-24 12:15:00,14.11,14.12,14.11,14.11,30400.0,12.7198,12.7289,12.7198,12.7198,30400.0
2015-04-24 12:20:00,14.11,14.12,14.11,14.12,40000.0,12.7198,12.7289,12.7198,12.7289,40000.0
2015-04-24 12:25:00,14.12,14.12,14.11,14.11,30000.0,12.7289,12.7289,12.7198,12.7198,30000.0
2015-04-24 12:30:00,14.11,14.12,14.11,14.12,45200.0,12.7198,12.7289,12.7198,12.7289,45200.0
2015-04-24 12:35:00,14.12,14.12,14.12,14.12,9200.0,12.7289,12.7289,12.7289,12.7289,9200.0
2015-04-24 12:40:00,14.12,14.12,14.12,14.12,21200.0,12.7289,12.7289,12.7289,12.7289,21200.0
2015-04-24 12:45:00,14.12,14.12,14.1,14.1,39200.0,12.7289,12.7289,12.7108,12.7108,39200.0
2015-04-24 12:50:00,14.1,14.1,14.09,14.09,10800.0,12.7108,12.7108,12.7018,12.7018,10800.0
2015-04-24 12:55:00,14.1,14.1,14.09,14.09,47200.0,12.7108,12.7108,12.7018,12.7018,47200.0
2015-04-24 13:00:00,14.09,14.1,14.08,14.08,33600.0,12.7018,12.7108,12.6928,12.6928,33600.0
2015-04-24 13:05:00,14.08,14.08,14.08,14.08,36800.0,12.6928,12.6928,12.6928,12.6928,36800.0
2015-04-24 13:10:00,14.08,14.09,14.08,14.09,23200.0,12.6928,12.7018,12.6928,12.7018,23200.0
2015-04-24 13:15:00,14.09,14.1,14.09,14.1,32800.0,12.7018,12.7108,12.7018,12.7108,32800.0
2015-04-24 13:20:00,14.1,14.1,14.08,14.09,60000.0,12.7108,12.7108,12.6928,12.7018,60000.0
2015-04-24 13:25:00,14.09,14.09,14.08,14.09,48000.0,12.7018,12.7018,12.6928,12.7018,48000.0
2015-04-24 13:30:00,14.09,14.09,14.09,14.09,21600.0,12.7018,12.7018,12.7018,12.7018,21600.0
2015-04-24 13:35:00,14.09,14.09,14.08,14.08,22400.0,12.7018,12.7018,12.6928,12.6928,22400.0
2015-04-24 13:40:00,14.08,14.08,14.07,14.08,32400.0,12.6928,12.6928,12.6838,12.6928,32400.0
2015-04-24 13:45:00,14.08,14.08,14.07,14.07,38000.0,12.6928,12.6928,12.6838,12.6838,38000.0
2015-04-24 13:50:00,14.07,14.07,14.07,14.07,31600.0,12.6838,12.6838,12.6838,12.6838,31600.0
2015-04-24 13:55:00,14.07,14.07,14.06,14.06,42400.0,12.6838,12.6838,12.6748,12.6748,42400.0
2015-04-24 14:00:00,14.06,14.07,14.06,14.06,26400.0,12.6748,12.6838,12.6748,12.6748,26400.0
2015-04-24 14:05:00,14.06,14.06,14.06,14.06,28000.0,12.6748,12.6748,12.6748,12.6748,28000.0
2015-04-24 14:10:00,14.06,14.06,14.05,14.05,57600.0,12.6748,12.6748,12.6657,12.6657,57600.0
2015-04-24 14:15:00,14.05,14.05,14.04,14.05,48000.0,12.6657,12.6657,12.6567,12.6657,48000.0
2015-04-24 14:20:00,14.05,14.06,14.05,14.06,39600.0,12.6657,12.6748,12.6657,12.6748,39600.0
2015-04-24 14:25:00,14.06,14.08,14.06,14.08,23600.0,12.6748,12.6928,12.6748,12.6928,23600.0
2015-04-24 14:30:00,14.09,14.09,14.06,14.07,42000.0,12.7018,12.7018,12.6748,12.6838,42000.0
2015-04-24 14:35:00,14.06,14.07,14.06,14.06,30400.0,12.6748,12.6838,12.6748,12.6748,30400.0
2015-04-24 14:40:00,14.06,14.06,14.06,14.06,51600.0,12.6748,12.6748,12.6748,12.6748,51600.0
2015-04-24 14:45:00,14.06,14.06,14.05,14.05,56800.0,12.6748,12.6748,12.6657,12.6657,56800.0
2015-04-24 14:50:00,14.05,14.06,14.05,14.05,82800.0,12.6657,12.6748,12.6657,12.6657,82800.0
2015-04-24 14:55:00,14.05,14.05,14.04,14.04,54400.0,12.6657,12.6657,12.6567,12.6567,54400.0
2015-04-24 15:00:00,14.05,14.05,14.04,14.04,76400.0,12.6657,12.6657,12.6567,12.6567,76400.0
2015-04-24 15:05:00,14.04,14.04,14.03,14.03,26400.0,12.6567,12.6567,12.6477,12.6477,26400.0
2015-04-24 15:10:00,14.03,14.03,14.03,14.03,78000.0,12.6477,12.6477,12.6477,12.6477,78000.0
2015-04-24 15:15:00,14.03,14.04,14.03,14.03,167600.0,12.6477,12.6567,12.6477,12.6477,167600.0
2015-04-24 15:20:00,14.03,14.04,14.03,14.04,58400.0,12.6477,12.6567,12.6477,12.6567,58400.0
2015-04-24 15:25:00,14.03,14.04,14.03,14.03,104000.0,12.6477,12.6567,12.6477,12.6477,104000.0
2015-04-24 15:30:00,14.04,14.04,14.03,14.03,108000.0,12.6567,12.6567,12.6477,12.6477,108000.0
2015-04-24 15:35:00,14.03,14.05,14.03,14.05,154000.0,12.6477,12.6657,12.6477,12.6657,154000.0
2015-04-24 15:40:00,14.05,14.05,14.04,14.05,119200.0,12.6657,12.6657,12.6567,12.6657,119200.0
2015-04-24 15:45:00,14.05,14.06,14.04,14.04,154400.0,12.6657,12.6748,12.6567,12.6567,154400.0
2015-04-24 15:50:00,14.04,14.05,14.04,14.04,133200.0,12.6567,12.6657,12.6567,12.6567,133200.0
2015-04-24 15:55:00,14.04,14.04,14.03,14.04,543600.0,12.6567,12.6567,12.6477,12.6567,543600.0
2015-04-27 09:30:00,14.04,14.05,14.0,14.01,105200.0,12.6567,12.6657,12.6207,12.6297,105200.0
2015-04-27 09:35:00,14.0,14.0,13.97,13.99,56400.0,12.6207,12.6207,12.5936,12.6117,56400.0
2015-04-27 09:40:00,13.99,14.0,13.99,14.0,31600.0,12.6117,12.6207,12.6117,12.6207,31600.0
2015-04-27 09:45:00,14.0,14.02,14.0,14.02,19200.0,12.6207,12.6387,12.6207,12.6387,19200.0
2015-04-27 09:50:00,14.02,14.07,14.02,14.06,28800.0,12.6387,12.6838,12.6387,12.6748,28800.0
2015-04-27 09:55:00,14.06,14.06,14.04,14.04,56000.0,12.6748,12.6748,12.6567,12.6567,56000.0
2015-04-27 10:00:00,14.04,14.05,14.02,14.02,44000.0,12.6567,12.6657,12.6387,12.6387,44000.0
2015-04-27 10:05:00,14.03,14.04,14.01,14.02,53200.0,12.6477,12.6567,12.6297,12.6387,53200.0
2015-04-27 10:10:00,14.02,14.03,14.01,14.02,43600.0,12.6387,12.6477,12.6297,12.6387,43600.0
2015-04-27 10:15:00,14.02,14.02,14.01,14.01,32400.0,12.6387,12.6387,12.6297,12.6297,32400.0
2015-04-27 10:20:00,14.01,14.02,14.01,14.01,26800.0,12.6297,12.6387,12.6297,12.6297,26800.0
2015-04-27 10:25:00,14.01,14.02,14.0,14.0,36000.0,12.6297,12.6387,12.6207,12.6207,36000.0
2015-04-27 10:30:00,14.01,14.03,14.01,14.02,67200.0,12.6297,12.6477,12.6297,12.6387,67200.0
2015-04-27 10:35:00,14.02,14.04,14.02,14.03,57600.0,12.6387,12.6567,12.6387,12.6477,57600.0
2015-04-27 10:40:00,14.03,14.06,14.03,14.06,41600.0,12.6477,12.6748,12.6477,12.6748,41600.0
2015-04-27 10:45:00,14.06,14.06,14.05,14.05,23600.0,12.6748,12.6748,12.6657,12.6657,23600.0
2015-04-27 10:50:00,14.05,14.05,14.03,14.04,35200.0,12.6657,12.6657,12.6477,12.6567,35200.0
2015-04-27 10:55:00,14.05,14.06,14.04,14.06,58800.0,12.6657,12.6748,12.6567,12.6748,58800.0
2015-04-27 11:00:00,14.06,14.06,14.05,14.06,37600.0,12.6748,12.6748,12.6657,12.6748,37600.0
2015-04-27 11:05:00,14.06,14.06,14.06,14.06,24000.0,12.6748,12.6748,12.6748,12.6748,24000.0
2015-04-27 11:10:00,14.06,14.08,14.06,14.07,16400.0,12.6748,12.6928,12.6748,12.6838,16400.0
2015-04-27 11:15:00,14.06,14.08,14.06,14.06,28400.0,12.6748,12.6928,12.6748,12.6748,28400.0
2015-04-27 11:20:00,14.06,14.09,14.06,14.08,48000.0,12.6748,12.7018,12.6748,12.6928,48000.0
2015-04-27 11:25:00,14.08,14.08,14.07,14.08,54800.0,12.6928,12.6928,12.6838,12.6928,54800.0
2015-04-27 11:30:00,14.07,14.09,14.07,14.09,16800.0,12.6838,12.7018,12.6838,12.7018,16800.0
2015-04-27 11:35:00,14.09,14.09,14.08,14.08,12400.0,12.7018,12.7018,12.6928,12.6928,12400.0
2015-04-27 11:40:00,14.08,14.08,14.08,14.08,23600.0,12.6928,12.6928,12.6928,12.6928,23600.0
2015-04-27 11:45:00,14.08,14.09,14.06,14.06,65600.0,12.6928,12.7018,12.6748,12.6748,65600.0
2015-04-27 11:50:00,14.06,14.06,14.06,14.06,17200.0,12.6748,12.6748,12.6748,12.6748,17200.0
2015-04-27 11:55:00,14.06,14.06,14.05,14.06,16400.0,12.6748,12.6748,12.6657,12.6748,16400.0
2015-04-27 12:00:00,14.06,14.07,14.06,14.06,12400.0,12.6748,12.6838,12.6748,12.6748,12400.0
2015-04-27 12:05:00,14.06,14.07,14.06,14.07,18800.0,12.6748,12.6838,12.6748,12.6838,18800.0
2015-04-27 12:10:00,14.06,14.06,14.05,14.05,26400.0,12.6748,12.6748,12.6657,12.6657,26400.0
2015-04-27 12:15:00,14.05,14.05,14.02,14.02,24000.0,12.6657,12.6657,12.6387,12.6387,24000.0
2015-04-27 12:20:00,14.02,14.03,14.01,14.03,22000.0,12.6387,12.6477,12.6297,12.6477,22000.0
2015-04-27 12:25:00,14.03,14.04,14.03,14.04,15600.0,12.6477,12.6567,12.6477,12.6567,15600.0
2015-04-27 12:30:00,14.04,14.04,14.03,14.04,22800.0,12.6567,12.6567,12.6477,12.6567,22800.0
2015-04-27 12:35:00,14.04,14.05,14.04,14.05,14800.0,12.6567,12.6657,12.6567,12.6657,14800.0
2015-04-27 12:40:00,14.05,14.05,14.04,14.04,17200.0,12.6657,12.6657,12.6567,12.6567,17200.0
2015-04-27 12:45:00,14.04,14.04,14.03,14.03,6800.0,12.6567,12.6567,12.6477,12.6477,6800.0
2015-04-27 12:50:00,14.03,14.03,14.02,14.03,28800.0,12.6477,12.6477,12.6387,12.6477,28800.0
2015-04-27 12:55:00,14.03,14.03,14.02,14.03,15200.0,12.6477,12.6477,12.6387,12.6477,15200.0
2015-04-27 13:00:00,14.03,14.04,14.03,14.04,15200.0,12.6477,12.6567,12.6477,12.6567,15200.0
2015-04-27 13:05:00,14.04,14.04,14.04,14.04,19600.0,12.6567,12.6567,12.6567,12.6567,19600.0
2015-04-27 13:10:00,14.05,14.05,14.03,14.03,13600.0,12.6657,12.6657,12.6477,12.6477,13600.0
2015-04-27 13:15:00,14.03,14.03,14.02,14.02,28000.0,12.6477,12.6477,12.6387,12.6387,28000.0
2015-04-27 13:20:00,14.02,14.02,14.01,14.02,20800.0,12.6387,12.6387,12.6297,12.6387,20800.0
2015-04-27 13:25:00,14.02,14.04,14.02,14.04,27200.0,12.6387,12.6567,12.6387,12.6567,27200.0
2015-04-27 13:30:00,14.04,14.04,14.04,14.04,29600.0,12.6567,12.6567,12.6567,12.6567,29600.0
2015-04-27 13:35:00,14.04,14.05,14.04,14.05,15600.0,12.6567,12.6657,12.6567,12.6657,15600.0
2015-04-27 13:40:00,14.05,14.05,14.04,14.04,17600.0,12.6657,12.6657,12.6567,12.6567,17600.0
2015-04-27 13:45:00,14.04,14.05,14.04,14.04,9600.0,12.6567,12.6657,12.6567,12.6567,9600.0
2015-04-27 13:50:00,14.04,14.04,14.03,14.04,41200.0,12.6567,12.6567,12.6477,12.6567,41200.0
2015-04-27 13:55:00,14.04,14.05,14.04,14.04,43600.0,12.6567,12.6657,12.6567,12.6567,43600.0
2015-04-27 14:00:00,14.04,14.04,14.03,14.04,33200.0,12.6567,12.6567,12.6477,12.6567,33200.0
2015-04-27 14:05:00,14.04,14.04,14.03,14.03,19600.0,12.6567,12.6567,12.6477,12.6477,19600.0
2015-04-27 14:10:00,14.03,14.04,14.03,14.04,90800.0,12.6477,12.6567,12.6477,12.6567,90800.0
2015-04-27 14:15:00,14.04,14.06,14.04,14.06,30400.0,12.6567,12.6748,12.6567,12.6748,30400.0
2015-04-27 14:20:00,14.06,14.06,14.05,14.06,19200.0,12.6748,12.6748,12.6657,12.6748,19200.0
2015-04-27 14:25:00,14.06,14.07,14.06,14.06,57600.0,12.6748,12.6838,12.6748,12.6748,57600.0
2015-04-27 14:30:00,14.06,14.06,14.05,14.06,55600.0,12.6748,12.6748,12.6657,12.6748,55600.0
2015-04-27 14:35:00,14.05,14.06,14.03,14.04,75600.0,12.6657,12.6748,12.6477,12.6567,75600.0
2015-04-27 14:40:00,14.04,14.05,14.04,14.04,34000.0,12.6567,12.6657,12.6567,12.6567,34000.0
2015-04-27 14:45:00,14.04,14.05,14.04,14.05,21200.0,12.6567,12.6657,12.6567,12.6657,21200.0
2015-04-27 14:50:00,14.05,14.05,14.04,14.05,31600.0,12.6657,12.6657,12.6567,12.6657,31600.0
2015-04-27 14:55:00,14.05,14.06,14.05,14.06,41200.0,12.6657,12.6748,12.6657,12.6748,41200.0
2015-04-27 15:00:00,14.06,14.07,14.06,14.06,40400.0,12.6748,12.6838,12.6748,12.6748,40400.0
2015-04-27 15:05:00,14.06,14.06,14.05,14.06,28400.0,12.6748,12.6748,12.6657,12.6748,28400.0
2015-04-27 15:10:00,14.05,14.06,14.05,14.05,52000.0,12.6657,12.6748,12.6657,12.6657,52000.0
2015-04-27 15:15:00,14.05,14.06,14.04,14.04,97600.0,12.6657,12.6748,12.6567,12.6567,97600.0
2015-04-27 15:20:00,14.04,14.05,14.04,14.05,42800.0,12.6567,12.6657,12.6567,12.6657,42800.0
2015-04-27 15:25:00,14.05,14.06,14.05,14.05,96000.0,12.6657,12.6748,12.6657,12.6657,96000.0
2015-04-27 15:30:00,14.05,14.05,14.04,14.05,149200.0,12.6657,12.6657,12.6567,12.6657,149200.0
2015-04-27 15:35:00,14.05,14.05,14.04,14.05,131600.0,12.6657,12.6657,12.6567,12.6657,131600.0
2015-04-27 15:40:00,14.05,14.05,14.05,14.05,72400.0,12.6657,12.6657,12.6657,12.6657,72400.0
2015-04-27 15:45:00,14.05,14.05,14.03,14.04,226400.0,12.6657,12.6657,12.6477,12.6567,226400.0
2015-04-27 15:50:00,14.04,14.04,14.03,14.03,108000.0,12.6567,12.6567,12.6477,12.6477,108000.0
2015-04-27 15:55:00,14.03,14.06,14.03,14.05,396400.0,12.6477,12.6748,12.6477,12.6657,396400.0
2015-04-28 09:30:00,14.02,14.06,14.01,14.04,58000.0,12.6387,12.6748,12.6297,12.6567,58000.0
2015-04-28 09:35:00,14.04,14.05,14.01,14.01,44000.0,12.6567,12.6657,12.6297,12.6297,44000.0
2015-04-28 09:40:00,14.02,14.03,14.01,14.02,38000.0,12.6387,12.6477,12.6297,12.6387,38000.0
2015-04-28 09:45:00,14.02,14.02,13.97,13.99,62400.0,12.6387,12.6387,12.5936,12.6117,62400.0
2015-04-28 09:50:00,14.0,14.02,13.99,14.01,31200.0,12.6207,12.6387,12.6117,12.6297,31200.0
2015-04-28 09:55:00,14.01,14.02,14.01,14.01,30400.0,12.6297,12.6387,12.6297,12.6297,30400.0
2015-04-28 10:00:00,14.01,14.02,13.97,13.99,96800.0,12.6297,12.6387,12.5936,12.6117,96800.0
2015-04-28 10:05:00,13.98,13.98,13.93,13.94,117600.0,12.6026,12.6026,12.5576,12.5666,117600.0
2015-04-28 10:10:00,13.93,13.95,13.9,13.9,57600.0,12.5576,12.5756,12.5305,12.5305,57600.0
2015-04-28 10:15:00,13.91,13.92,13.91,13.91,73600.0,12.5395,12.5486,12.5395,12.5395,73600.0
2015-04-28 10:20:00,13.91,13.93,13.91,13.93,43600.0,12.5395,12.5576,12.5395,12.5576,43600.0
2015-04-28 10:25:00,13.93,13.95,13.93,13.94,76800.0,12.5576,12.5756,12.5576,12.5666,76800.0
2015-04-28 10:30:00,13.94,13.96,13.94,13.96,70800.0,12.5666,12.5846,12.5666,12.5846,70800.0
2015-04-28 10:35:00,13.96,13.96,13.94,13.95,86400.0,12.5846,12.5846,12.5666,12.5756,86400.0
2015-04-28 10:40:00,13.95,13.95,13.93,13.93,55600.0,12.5756,12.5756,12.5576,12.5576,55600.0
2015-04-28 10:45:00,13.93,13.94,13.93,13.94,197200.0,12.5576,12.5666,12.5576,12.5666,197200.0
2015-04-28 10:50:00,13.94,13.95,13.93,13.93,30400.0,12.5666,12.5756,12.5576,12.5576,30400.0
2015-04-28 10:55:00,13.93,13.95,13.93,13.94,54800.0,12.5576,12.5756,12.5576,12.5666,54800.0
2015-04-28 11:00:00,13.94,13.96,13.94,13.96,80400.0,12.5666,12.5846,12.5666,12.5846,80400.0
2015-04-28 11:05:00,13.96,13.96,13.95,13.96,42400.0,12.5846,12.5846,12.5756,12.5846,42400.0
2015-04-28 11:10:00,13.96,13.96,13.95,13.95,59200.0,12.5846,12.5846,12.5756,12.5756,59200.0
2015-04-28 11:15:00,13.95,13.96,13.94,13.96,41200.0,12.5756,12.5846,12.5666,12.5846,41200.0
2015-04-28 11:20:00,13.96,13.97,13.95,13.96,36000.0,12.5846,12.5936,12.5756,12.5846,36000.0
2015-04-28 11:25:00,13.96,13.97,13.96,13.96,56400.0,12.5846,12.5936,12.5846,12.5846,56400.0
2015-04-28 11:30:00,13.96,13.97,13.96,13.97,37600.0,12.5846,12.5936,12.5846,12.5936,37600.0
2015-04-28 11:35:00,13.97,13.98,13.97,13.97,37200.0,12.5936,12.6026,12.5936,12.5936,37200.0
2015-04-28 11:40:00,13.97,13.97,13.94,13.95,46800.0,12.5936,12.5936,12.5666,12.5756,46800.0
2015-04-28 11:45:00,13.95,13.97,13.95,13.97,47200.0,12.5756,12.5936,12.5756,12.5936,47200.0
2015-04-28 11:50:00,13.97,13.97,13.96,13.97,28800.0,12.5936,12.5936,12.5846,12.5936,28800.0
2015-04-28 11:55:00,13.97,13.97,13.95,13.97,30800.0,12.5936,12.5936,12.5756,12.5936,30800.0
2015-04-28 12:00:00,13.97,13.97,13.96,13.96,34400.0,12.5936,12.5936,12.5846,12.5846,34400.0
2015-04-28 12:05:00,13.97,13.97,13.96,13.97,36000.0,12.5936,12.5936,12.5846,12.5936,36000.0
2015-04-28 12:10:00,13.97,13.98,13.97,13.97,59600.0,12.5936,12.6026,12.5936,12.5936,59600.0
2015-04-28 12:15:00,13.97,13.97,13.96,13.96,32400.0,12.5936,12.5936,12.5846,12.5846,32400.0
2015-04-28 12:20:00,13.96,13.97,13.96,13.97,26800.0,12.5846,12.5936,12.5846,12.5936,26800.0
2015-04-28 12:25:00,13.97,13.98,13.97,13.98,47600.0,12.5936,12.6026,12.5936,12.6026,47600.0
2015-04-28 12:30:00,13.98,13.99,13.97,13.98,36000.0,12.6026,12.6117,12.5936,12.6026,36000.0
2015-04-28 12:35:00,13.98,13.98,13.96,13.96,22400.0,12.6026,12.6026,12.5846,12.5846,22400.0
2015-04-28 12:40:00,13.96,13.97,13.96,13.97,21600.0,12.5846,12.5936,12.5846,12.5936,21600.0
2015-04-28 12:45:00,13.97,13.99,13.97,13.97,25600.0,12.5936,12.6117,12.5936,12.5936,25600.0
2015-04-28 12:50:00,13.98,14.0,13.98,14.0,24800.0,12.6026,12.6207,12.6026,12.6207,24800.0
2015-04-28 12:55:00,14.0,14.01,14.0,14.0,52000.0,12.6207,12.6297,12.6207,12.6207,52000.0
2015-04-28 13:00:00,14.0,14.0,13.98,13.99,32000.0,12.6207,12.6207,12.6026,12.6117,32000.0
2015-04-28 13:05:00,13.99,13.99,13.98,13.99,28000.0,12.6117,12.6117,12.6026,12.6117,28000.0
2015-04-28 13:10:00,13.99,13.99,13.99,13.99,33200.0,12.6117,12.6117,12.6117,12.6117,33200.0
2015-04-28 13:15:00,14.0,14.0,13.99,13.99,18000.0,12.6207,12.6207,12.6117,12.6117,18000.0
2015-04-28 13:20:00,13.99,14.01,13.99,14.0,29200.0,12.6117,12.6297,12.6117,12.6207,29200.0
2015-04-28 13:25:00,14.0,14.0,13.99,13.99,28000.0,12.6207,12.6207,12.6117,12.6117,28000.0
2015-04-28 13:30:00,13.99,14.0,13.99,14.0,41600.0,12.6117,12.6207,12.6117,12.6207,41600.0
2015-04-28 13:35:00,14.0,14.0,13.99,13.99,27200.0,12.6207,12.6207,12.6117,12.6117,27200.0
2015-04-28 13:40:00,13.99,14.0,13.99,14.0,31200.0,12.6117,12.6207,12.6117,12.6207,31200.0
2015-04-28 13:45:00,14.0,14.0,14.0,14.0,16800.0,12.6207,12.6207,12.6207,12.6207,16800.0
2015-04-28 13:50:00,13.99,14.0,13.99,13.99,34000.0,12.6117,12.6207,12.6117,12.6117,34000.0
2015-04-28 13:55:00,13.99,14.0,13.99,13.99,26000.0,12.6117,12.6207,12.6117,12.6117,26000.0
2015-04-28 14:00:00,13.99,13.99,13.96,13.96,64400.0,12.6117,12.6117,12.5846,12.5846,64400.0
2015-04-28 14:05:00,13.96,13.96,13.96,13.96,30800.0,12.5846,12.5846,12.5846,12.5846,30800.0
2015-04-28 14:10:00,13.96,13.96,13.94,13.94,100000.0,12.5846,12.5846,12.5666,12.5666,100000.0
2015-04-28 14:15:00,13.94,13.94,13.93,13.93,55200.0,12.5666,12.5666,12.5576,12.5576,55200.0
2015-04-28 14:20:00,13.93,13.94,13.93,13.93,51200.0,12.5576,12.5666,12.5576,12.5576,51200.0
2015-04-28 14:25:00,13.93,13.94,13.93,13.94,106800.0,12.5576,12.5666,12.5576,12.5666,106800.0
2015-04-28 14:30:00,13.94,13.94,13.93,13.94,127200.0,12.5666,12.5666,12.5576,12.5666,127200.0
2015-04-28 14:35:00,13.94,13.95,13.94,13.95,32000.0,12.5666,12.5756,12.5666,12.5756,32000.0
2015-04-28 14:40:00,13.95,13.95,13.95,13.95,28400.0,12.5756,12.5756,12.5756,12.5756,28400.0
2015-04-28 14:45:00,13.95,13.96,13.95,13.96,34800.0,12.5756,12.5846,12.5756,12.5846,34800.0
2015-04-28 14:50:00,13.96,13.96,13.95,13.95,36400.0,12.5846,12.5846,12.5756,12.5756,36400.0
2015-04-28 14:55:00,13.95,13.97,13.95,13.96,48400.0,12.5756,12.5936,12.5756,12.5846,48400.0
2015-04-28 15:00:00,13.96,13.97,13.96,13.97,38400.0,12.5846,12.5936,12.5846,12.5936,38400.0
2015-04-28 15:05:00,13.97,13.97,13.96,13.97,49600.0,12.5936,12.5936,12.5846,12.5936,49600.0
2015-04-28 15:10:00,13.96,13.97,13.96,13.96,44400.0,12.5846,12.5936,12.5846,12.5846,44400.0
2015-04-28 15:15:00,13.96,13.97,13.96,13.96,52400.0,12.5846,12.5936,12.5846,12.5846,52400.0
2015-04-28 15:20:00,13.96,13.97,13.96,13.97,40000.0,12.5846,12.5936,12.5846,12.5936,40000.0
2015-04-28 15:25:00,13.96,13.96,13.96,13.96,96800.0,12.5846,12.5846,12.5846,12.5846,96800.0
2015-04-28 15:30:00,13.96,13.98,13.96,13.98,178400.0,12.5846,12.6026,12.5846,12.6026,178400.0
2015-04-28 15:35:00,13.98,13.99,13.97,13.99,126000.0,12.6026,12.6117,12.5936,12.6117,126000.0
2015-04-28 15:40:00,13.99,13.99,13.98,13.98,101600.0,12.6117,12.6117,12.6026,12.6026,101600.0
2015-04-28 15:45:00,13.98,13.99,13.97,13.97,100000.0,12.6026,12.6117,12.5936,12.5936,100000.0
2015-04-28 15:50:00,13.97,13.99,13.97,13.99,102400.0,12.5936,12.6117,12.5936,12.6117,102400.0
2015-04-28 15:55:00,13.99,14.0,13.99,14.0,326000.0,12.6117,12.6207,12.6117,12.6207,326000.0
2015-04-29 09:30:00,13.9,13.97,13.88,13.95,73200.0,12.5305,12.5936,12.5125,12.5756,73200.0
2015-04-29 09:35:00,13.95,13.96,13.89,13.96,7200.0,12.5756,12.5846,12.5215,12.5846,7200.0
2015-04-29 09:40:00,13.96,13.96,13.92,13.94,4400.0,12.5846,12.5846,12.5486,12.5666,4400.0
2015-04-29 09:45:00,13.96,13.97,13.95,13.95,8800.0,12.5846,12.5936,12.5756,12.5756,8800.0
2015-04-29 09:50:00,13.96,13.96,13.92,13.95,20000.0,12.5846,12.5846,12.5486,12.5756,20000.0
2015-04-29 09:55:00,13.95,13.95,13.92,13.92,42000.0,12.5756,12.5756,12.5486,12.5486,42000.0
2015-04-29 10:00:00,13.93,13.93,13.91,13.93,44400.0,12.5576,12.5576,12.5395,12.5576,44400.0
2015-04-29 10:05:00,13.92,13.93,13.87,13.88,74000.0,12.5486,12.5576,12.5035,12.5125,74000.0
2015-04-29 10:10:00,13.88,13.91,13.88,13.91,46800.0,12.5125,12.5395,12.5125,12.5395,46800.0
2015-04-29 10:15:00,13.9,13.9,13.88,13.89,19600.0,12.5305,12.5305,12.5125,12.5215,19600.0
2015-04-29 10:20:00,13.89,13.9,13.87,13.88,36400.0,12.5215,12.5305,12.5035,12.5125,36400.0
2015-04-29 10:25:00,13.88,13.88,13.86,13.87,43200.0,12.5125,12.5125,12.4945,12.5035,43200.0
2015-04-29 10:30:00,13.87,13.88,13.87,13.88,26800.0,12.5035,12.5125,12.5035,12.5125,26800.0
2015-04-29 10:35:00,13.88,13.9,13.88,13.9,29600.0,12.5125,12.5305,12.5125,12.5305,29600.0
2015-04-29 10:40:00,13.9,13.9,13.88,13.89,34800.0,12.5305,12.5305,12.5125,12.5215,34800.0
2015-04-29 10:45:00,13.88,13.89,13.88,13.88,29200.0,12.5125,12.5215,12.5125,12.5125,29200.0
2015-04-29 10:50:00,13.88,13.89,13.88,13.88,35200.0,12.5125,12.5215,12.5125,12.5125,35200.0
2015-04-29 10:55:00,13.88,13.89,13.87,13.88,33200.0,12.5125,12.5215,12.5035,12.5125,33200.0
2015-04-29 11:00:00,13.88,13.92,13.88,13.92,10400.0,12.5125,12.5486,12.5125,12.5486,10400.0
2015-04-29 11:05:00,13.92,13.92,13.9,13.9,28400.0,12.5486,12.5486,12.5305,12.5305,28400.0
2015-04-29 11:10:00,13.9,13.9,13.89,13.9,25200.0,12.5305,12.5305,12.5215,12.5305,25200.0
2015-04-29 11:15:00,13.9,13.91,13.9,13.9,21600.0,12.5305,12.5395,12.5305,12.5305,21600.0
2015-04-29 11:20:00,13.91,13.92,13.9,13.92,107200.0,12.5395,12.5486,12.5305,12.5486,107200.0
2015-04-29 11:25:00,13.92,13.92,13.91,13.92,66400.0,12.5486,12.5486,12.5395,12.5486,66400.0
2015-04-29 11:30:00,13.92,13.92,13.9,13.9,18800.0,12.5486,12.5486,12.5305,12.5305,18800.0
2015-04-29 11:35:00,13.9,13.9,13.89,13.9,19200.0,12.5305,12.5305,12.5215,12.5305,19200.0
2015-04-29 11:40:00,13.9,13.91,13.9,13.9,17600.0,12.5305,12.5395,12.5305,12.5305,17600.0
2015-04-29 11:45:00,13.9,13.91,13.9,13.91,22400.0,12.5305,12.5395,12.5305,12.5395,22400.0
2015-04-29 11:50:00,13.91,13.92,13.91,13.92,4400.0,12.5395,12.5486,12.5395,12.5486,4400.0
2015-04-29 11:55:00,13.92,13.92,13.91,13.91,35600.0,12.5486,12.5486,12.5395,12.5395,35600.0
2015-04-29 12:00:00,13.91,13.92,13.89,13.9,20000.0,12.5395,12.5486,12.5215,12.5305,20000.0
2015-04-29 12:05:00,13.9,13.9,13.87,13.87,30800.0,12.5305,12.5305,12.5035,12.5035,30800.0
2015-04-29 12:10:00,13.87,13.87,13.86,13.87,37200.0,12.5035,12.5035,12.4945,12.5035,37200.0
2015-04-29 12:15:00,13.87,13.88,13.87,13.87,31600.0,12.5035,12.5125,12.5035,12.5035,31600.0
2015-04-29 12:20:00,13.87,13.89,13.87,13.89,11200.0,12.5035,12.5215,12.5035,12.5215,11200.0
2015-04-29 12:25:00,13.89,13.89,13.87,13.87,68800.0,12.5215,12.5215,12.5035,12.5035,68800.0
2015-04-29 12:30:00,13.87,13.89,13.86,13.89,62400.0,12.5035,12.5215,12.4945,12.5215,62400.0
2015-04-29 12:35:00,13.89,13.89,13.88,13.88,14000.0,12.5215,12.5215,12.5125,12.5125,14000.0
2015-04-29 12:40:00,13.87,13.89,13.87,13.89,15200.0,12.5035,12.5215,12.5035,12.5215,15200.0
2015-04-29 12:45:00,13.89,13.9,13.89,13.9,8400.0,12.5215,12.5305,12.5215,12.5305,8400.0
2015-04-29 12:50:00,13.9,13.9,13.9,13.9,32000.0,12.5305,12.5305,12.5305,12.5305,32000.0
2015-04-29 12:55:00,13.9,13.92,13.9,13.92,32800.0,12.5305,12.5486,12.5305,12.5486,32800.0
2015-04-29 13:00:00,13.92,13.92,13.9,13.9,20000.0,12.5486,12.5486,12.5305,12.5305,20000.0
2015-04-29 13:05:00,13.89,13.9,13.88,13.9,20000.0,12.5215,12.5305,12.5125,12.5305,20000.0
2015-04-29 13:10:00,13.9,13.9,13.88,13.9,12000.0,12.5305,12.5305,12.5125,12.5305,12000.0
2015-04-29 13:15:00,13.9,13.91,13.89,13.9,16000.0,12.5305,12.5395,12.5215,12.5305,16000.0
2015-04-29 13:20:00,13.9,13.9,13.88,13.89,18800.0,12.5305,12.5305,12.5125,12.5215,18800.0
2015-04-29 13:25:00,13.89,13.89,13.88,13.89,16000.0,12.5215,12.5215,12.5125,12.5215,16000.0
2015-04-29 13:30:00,13.89,13.9,13.88,13.89,8000.0,12.5215,12.5305,12.5125,12.5215,8000.0
2015-04-29 13:35:00,13.89,13.91,13.89,13.91,34000.0,12.5215,12.5395,12.5215,12.5395,34000.0
2015-04-29 13:40:00,13.92,13.93,13.91,13.92,26400.0,12.5486,12.5576,12.5395,12.5486,26400.0
2015-04-29 13:45:00,13.92,13.93,13.91,13.92,19600.0,12.5486,12.5576,12.5395,12.5486,19600.0
2015-04-29 13:50:00,13.92,13.94,13.92,13.94,41200.0,12.5486,12.5666,12.5486,12.5666,41200.0
2015-04-29 13:55:00,13.94,13.95,13.92,13.93,19200.0,12.5666,12.5756,12.5486,12.5576,19200.0
2015-04-29 14:00:00,13.94,13.94,13.9,13.92,78400.0,12.5666,12.5666,12.5305,12.5486,78400.0
2015-04-29 14:05:00,13.92,13.93,13.91,13.91,38800.0,12.5486,12.5576,12.5395,12.5395,38800.0
2015-04-29 14:10:00,13.92,13.93,13.9,13.9,40400.0,12.5486,12.5576,12.5305,12.5305,40400.0
2015-04-29 14:15:00,13.91,13.94,13.91,13.94,44400.0,12.5395,12.5666,12.5395,12.5666,44400.0
2015-04-29 14:20:00,13.93,13.95,13.93,13.94,13200.0,12.5576,12.5756,12.5576,12.5666,13200.0
2015-04-29 14:25:00,13.95,13.95,13.93,13.95,20000.0,12.5756,12.5756,12.5576,12.5756,20000.0
2015-04-29 14:30:00,13.95,13.96,13.94,13.96,30000.0,12.5756,12.5846,12.5666,12.5846,30000.0
2015-04-29 14:35:00,13.96,13.96,13.94,13.95,29600.0,12.5846,12.5846,12.5666,12.5756,29600.0
2015-04-29 14:40:00,13.95,13.97,13.95,13.97,19600.0,12.5756,12.5936,12.5756,12.5936,19600.0
2015-04-29 14:45:00,13.97,13.97,13.95,13.96,14800.0,12.5936,12.5936,12.5756,12.5846,14800.0
2015-04-29 14:50:00,13.96,13.96,13.95,13.95,28800.0,12.5846,12.5846,12.5756,12.5756,28800.0
2015-04-29 14:55:00,13.96,13.96,13.95,13.95,36400.0,12.5846,12.5846,12.5756,12.5756,36400.0
2015-04-29 15:00:00,13.95,13.97,13.95,13.95,78800.0,12.5756,12.5936,12.5756,12.5756,78800.0
2015-04-29 15:05:00,13.95,13.96,13.95,13.95,26400.0,12.5756,12.5846,12.5756,12.5756,26400.0
2015-04-29 15:10:00,13.95,13.95,13.93,13.95,36800.0,12.5756,12.5756,12.5576,12.5756,36800.0
2015-04-29 15:15:00,13.96,13.96,13.94,13.95,21600.0,12.5846,12.5846,12.5666,12.5756,21600.0
2015-04-29 15:20:00,13.96,13.96,13.95,13.96,32800.0,12.5846,12.5846,12.5756,12.5846,32800.0
2015-04-29 15:25:00,13.96,13.96,13.95,13.96,108000.0,12.5846,12.5846,12.5756,12.5846,108000.0
2015-04-29 15:30:00,13.96,13.96,13.94,13.94,36000.0,12.5846,12.5846,12.5666,12.5666,36000.0
2015-04-29 15:35:00,13.94,13.96,13.94,13.96,42400.0,12.5666,12.5846,12.5666,12.5846,42400.0
2015-04-29 15:40:00,13.96,13.96,13.93,13.94,46400.0,12.5846,12.5846,12.5576,12.5666,46400.0
2015-04-29 15:45:00,13.94,13.95,13.94,13.94,78000.0,12.5666,12.5756,12.5666,12.5666,78000.0
2015-04-29 15:50:00,13.94,13.94,13.93,13.94,58400.0,12.5666,12.5666,12.5576,12.5666,58400.0
2015-04-29 15:55:00,13.94,13.96,13.94,13.95,280000.0,12.5666,12.5846,12.5666,12.5756,280000.0
2015-04-30 09:30:00,13.86,13.89,13.82,13.84,93600.0,12.4945,12.5215,12.4584,12.4764,93600.0
2015-04-30 09:35:00,13.84,13.89,13.84,13.88,10400.0,12.4764,12.5215,12.4764,12.5125,10400.0
2015-04-30 09:40:00,13.86,13.88,13.81,13.83,48400.0,12.4945,12.5125,12.4494,12.4674,48400.0
2015-04-30 09:45:00,13.84,13.86,13.83,13.83,17200.0,12.4764,12.4945,12.4674,12.4674,17200.0
2015-04-30 09:50:00,13.82,13.82,13.78,13.79,49600.0,12.4584,12.4584,12.4223,12.4314,49600.0
2015-04-30 09:55:00,13.8,13.81,13.76,13.76,97200.0,12.4404,12.4494,12.4043,12.4043,97200.0
2015-04-30 10:00:00,13.76,13.78,13.74,13.74,67600.0,12.4043,12.4223,12.3863,12.3863,67600.0
2015-04-30 10:05:00,13.74,13.79,13.74,13.79,74800.0,12.3863,12.4314,12.3863,12.4314,74800.0
2015-04-30 10:10:00,13.79,13.82,13.79,13.82,55200.0,12.4314,12.4584,12.4314,12.4584,55200.0
2015-04-30 10:15:00,13.81,13.84,13.8,13.84,114000.0,12.4494,12.4764,12.4404,12.4764,114000.0
2015-04-30 10:20:00,13.84,13.85,13.82,13.82,83200.0,12.4764,12.4855,12.4584,12.4584,83200.0
2015-04-30 10:25:00,13.83,13.84,13.82,13.84,26000.0,12.4674,12.4764,12.4584,12.4764,26000.0
2015-04-30 10:30:00,13.84,13.86,13.83,13.86,29200.0,12.4764,12.4945,12.4674,12.4945,29200.0
2015-04-30 10:35:00,13.86,13.88,13.86,13.86,16400.0,12.4945,12.5125,12.4945,12.4945,16400.0
2015-04-30 10:40:00,13.85,13.88,13.85,13.88,35600.0,12.4855,12.5125,12.4855,12.5125,35600.0
2015-04-30 10:45:00,13.87,13.88,13.87,13.88,19200.0,12.5035,12.5125,12.5035,12.5125,19200.0
2015-04-30 10:50:00,13.88,13.89,13.88,13.88,26800.0,12.5125,12.5215,12.5125,12.5125,26800.0
2015-04-30 10:55:00,13.88,13.9,13.87,13.9,58400.0,12.5125,12.5305,12.5035,12.5305,58400.0
2015-04-30 11:00:00,13.9,13.93,13.9,13.93,40400.0,12.5305,12.5576,12.5305,12.5576,40400.0
2015-04-30 11:05:00,13.93,13.94,13.93,13.93,13200.0,12.5576,12.5666,12.5576,12.5576,13200.0
2015-04-30 11:10:00,13.93,13.94,13.93,13.94,25200.0,12.5576,12.5666,12.5576,12.5666,25200.0
2015-04-30 11:15:00,13.94,13.94,13.93,13.93,34800.0,12.5666,12.5666,12.5576,12.5576,34800.0
2015-04-30 11:20:00,13.94,13.95,13.93,13.94,26400.0,12.5666,12.5756,12.5576,12.5666,26400.0
2015-04-30 11:25:00,13.94,13.94,13.93,13.93,55200.0,12.5666,12.5666,12.5576,12.5576,55200.0
2015-04-30 11:30:00,13.93,13.95,13.93,13.95,11600.0,12.5576,12.5756,12.5576,12.5756,11600.0
2015-04-30 11:35:00,13.94,13.94,13.92,13.93,50000.0,12.5666,12.5666,12.5486,12.5576,50000.0
2015-04-30 11:40:00,13.93,13.94,13.93,13.94,30800.0,12.5576,12.5666,12.5576,12.5666,30800.0
2015-04-30 11:45:00,13.94,13.94,13.93,13.94,31600.0,12.5666,12.5666,12.5576,12.5666,31600.0
2015-04-30 11:50:00,13.94,13.95,13.94,13.94,83600.0,12.5666,12.5756,12.5666,12.5666,83600.0
2015-04-30 11:55:00,13.94,13.94,13.9,13.9,41200.0,12.5666,12.5666,12.5305,12.5305,41200.0
2015-04-30 12:00:00,13.9,13.91,13.9,13.91,14800.0,12.5305,12.5395,12.5305,12.5395,14800.0
2015-04-30 12:05:00,13.91,13.91,13.88,13.88,23600.0,12.5395,12.5395,12.5125,12.5125,23600.0
2015-04-30 12:10:00,13.88,13.89,13.88,13.88,15600.0,12.5125,12.5215,12.5125,12.5125,15600.0
2015-04-30 12:15:00,13.89,13.9,13.89,13.89,7600.0,12.5215,12.5305,12.5215,12.5215,7600.0
2015-04-30 12:20:00,13.89,13.89,13.88,13.89,9600.0,12.5215,12.5215,12.5125,12.5215,9600.0
2015-04-30 12:25:00,13.89,13.89,13.88,13.88,24800.0,12.5215,12.5215,12.5125,12.5125,24800.0
2015-04-30 12:30:00,13.89,13.91,13.88,13.9,75600.0,12.5215,12.5395,12.5125,12.5305,75600.0
2015-04-30 12:35:00,13.9,13.9,13.89,13.9,13200.0,12.5305,12.5305,12.5215,12.5305,13200.0
2015-04-30 12:40:00,13.9,13.91,13.9,13.91,12000.0,12.5305,12.5395,12.5305,12.5395,12000.0
2015-04-30 12:45:00,13.9,13.9,13.89,13.9,20000.0,12.5305,12.5305,12.5215,12.5305,20000.0
2015-04-30 12:50:00,13.9,13.91,13.88,13.88,19600.0,12.5305,12.5395,12.5125,12.5125,19600.0
2015-04-30 12:55:00,13.88,13.91,13.88,13.91,40000.0,12.5125,12.5395,12.5125,12.5395,40000.0
2015-04-30 13:00:00,13.92,13.92,13.9,13.92,36800.0,12.5486,12.5486,12.5305,12.5486,36800.0
2015-04-30 13:05:00,13.92,13.92,13.91,13.92,9200.0,12.5486,12.5486,12.5395,12.5486,9200.0
2015-04-30 13:10:00,13.91,13.92,13.91,13.91,14800.0,12.5395,12.5486,12.5395,12.5395,14800.0
2015-04-30 13:15:00,13.91,13.92,13.9,13.91,10800.0,12.5395,12.5486,12.5305,12.5395,10800.0
2015-04-30 13:20:00,13.91,13.92,13.9,13.9,20000.0,12.5395,12.5486,12.5305,12.5305,20000.0
2015-04-30 13:25:00,13.9,13.91,13.9,13.91,23600.0,12.5305,12.5395,12.5305,12.5395,23600.0
2015-04-30 13:30:00,13.91,13.93,13.9,13.93,16400.0,12.5395,12.5576,12.5305,12.5576,16400.0
2015-04-30 13:35:00,13.93,13.93,13.9,13.9,8400.0,12.5576,12.5576,12.5305,12.5305,8400.0
2015-04-30 13:40:00,13.91,13.91,13.9,13.9,10400.0,12.5395,12.5395,12.5305,12.5305,10400.0
2015-04-30 13:45:00,13.9,13.9,13.89,13.9,16400.0,12.5305,12.5305,12.5215,12.5305,16400.0
2015-04-30 13:50:00,13.88,13.89,13.88,13.89,26800.0,12.5125,12.5215,12.5125,12.5215,26800.0
2015-04-30 13:55:00,13.89,13.9,13.88,13.88,37200.0,12.5215,12.5305,12.5125,12.5125,37200.0
2015-04-30 14:00:00,13.88,13.88,13.87,13.88,15200.0,12.5125,12.5125,12.5035,12.5125,15200.0
2015-04-30 14:05:00,13.87,13.88,13.87,13.87,6400.0,12.5035,12.5125,12.5035,12.5035,6400.0
2015-04-30 14:10:00,13.87,13.88,13.87,13.87,16400.0,12.5035,12.5125,12.5035,12.5035,16400.0
2015-04-30 14:15:00,13.87,13.87,13.86,13.87,8800.0,12.5035,12.5035,12.4945,12.5035,8800.0
2015-04-30 14:20:00,13.87,13.87,13.83,13.84,34400.0,12.5035,12.5035,12.4674,12.4764,34400.0
2015-04-30 14:25:00,13.84,13.84,13.83,13.84,15200.0,12.4764,12.4764,12.4674,12.4764,15200.0
2015-04-30 14:30:00,13.83,13.83,13.82,13.83,16000.0,12.4674,12.4674,12.4584,12.4674,16000.0
2015-04-30 14:35:00,13.83,13.84,13.83,13.84,22800.0,12.4674,12.4764,12.4674,12.4764,22800.0
2015-04-30 14:40:00,13.84,13.84,13.83,13.83,26400.0,12.4764,12.4764,12.4674,12.4674,26400.0
2015-04-30 14:45:00,13.83,13.84,13.82,13.82,64400.0,12.4674,12.4764,12.4584,12.4584,64400.0
2015-04-30 14:50:00,13.82,13.84,13.82,13.82,54800.0,12.4584,12.4764,12.4584,12.4584,54800.0
2015-04-30 14:55:00,13.81,13.82,13.81,13.81,46800.0,12.4494,12.4584,12.4494,12.4494,46800.0
2015-04-30 15:00:00,13.81,13.81,13.78,13.79,44000.0,12.4494,12.4494,12.4223,12.4314,44000.0
2015-04-30 15:05:00,13.79,13.79,13.77,13.77,30400.0,12.4314,12.4314,12.4133,12.4133,30400.0
2015-04-30 15:10:00,13.77,13.79,13.77,13.79,42400.0,12.4133,12.4314,12.4133,12.4314,42400.0
2015-04-30 15:15:00,13.79,13.82,13.79,13.81,48000.0,12.4314,12.4584,12.4314,12.4494,48000.0
2015-04-30 15:20:00,13.81,13.83,13.8,13.82,62400.0,12.4494,12.4674,12.4404,12.4584,62400.0
2015-04-30 15:25:00,13.81,13.82,13.79,13.8,74800.0,12.4494,12.4584,12.4314,12.4404,74800.0
2015-04-30 15:30:00,13.8,13.84,13.79,13.83,52800.0,12.4404,12.4764,12.4314,12.4674,52800.0
2015-04-30 15:35:00,13.83,13.84,13.82,13.84,103200.0,12.4674,12.4764,12.4584,12.4764,103200.0
2015-04-30 15:40:00,13.84,13.84,13.81,13.82,159600.0,12.4764,12.4764,12.4494,12.4584,159600.0
2015-04-30 15:45:00,13.82,13.85,13.82,13.84,181200.0,12.4584,12.4855,12.4584,12.4764,181200.0
2015-04-30 15:50:00,13.84,13.85,13.83,13.85,172000.0,12.4764,12.4855,12.4674,12.4855,172000.0
2015-04-30 15:55:00,13.85,13.85,13.83,13.84,366000.0,12.4855,12.4855,12.4674,12.4764,366000.0
2015-05-01 09:30:00,13.94,14.0,13.89,13.97,74400.0,12.5666,12.6207,12.5215,12.5936,74400.0
2015-05-01 09:35:00,13.97,13.99,13.95,13.99,32000.0,12.5936,12.6117,12.5756,12.6117,32000.0
2015-05-01 09:40:00,13.99,14.02,13.99,14.02,31600.0,12.6117,12.6387,12.6117,12.6387,31600.0
2015-05-01 09:45:00,14.01,14.04,14.0,14.02,54800.0,12.6297,12.6567,12.6207,12.6387,54800.0
2015-05-01 09:50:00,14.02,14.04,14.0,14.03,90800.0,12.6387,12.6567,12.6207,12.6477,90800.0
2015-05-01 09:55:00,14.03,14.03,14.01,14.02,37600.0,12.6477,12.6477,12.6297,12.6387,37600.0
2015-05-01 10:00:00,14.02,14.06,14.02,14.06,39600.0,12.6387,12.6748,12.6387,12.6748,39600.0
2015-05-01 10:05:00,14.05,14.05,14.02,14.04,22400.0,12.6657,12.6657,12.6387,12.6567,22400.0
2015-05-01 10:10:00,14.04,14.05,14.02,14.02,70400.0,12.6567,12.6657,12.6387,12.6387,70400.0
2015-05-01 10:15:00,14.02,14.05,14.01,14.05,62800.0,12.6387,12.6657,12.6297,12.6657,62800.0
2015-05-01 10:20:00,14.05,14.06,14.04,14.05,30400.0,12.6657,12.6748,12.6567,12.6657,30400.0
2015-05-01 10:25:00,14.05,14.06,14.05,14.05,37600.0,12.6657,12.6748,12.6657,12.6657,37600.0
2015-05-01 10:30:00,14.06,14.06,14.05,14.05,42800.0,12.6748,12.6748,12.6657,12.6657,42800.0
2015-05-01 10:35:00,14.05,14.05,14.01,14.01,37200.0,12.6657,12.6657,12.6297,12.6297,37200.0
2015-05-01 10:40:00,14.01,14.01,13.99,14.01,52000.0,12.6297,12.6297,12.6117,12.6297,52000.0
2015-05-01 10:45:00,14.01,14.02,14.01,14.01,62400.0,12.6297,12.6387,12.6297,12.6297,62400.0
2015-05-01 10:50:00,14.01,14.03,14.01,14.02,36800.0,12.6297,12.6477,12.6297,12.6387,36800.0
2015-05-01 10:55:00,14.01,14.02,14.01,14.02,28000.0,12.6297,12.6387,12.6297,12.6387,28000.0
2015-05-01 11:00:00,14.02,14.03,14.02,14.02,42400.0,12.6387,12.6477,12.6387,12.6387,42400.0
2015-05-01 11:05:00,14.02,14.03,14.01,14.03,22400.0,12.6387,12.6477,12.6297,12.6477,22400.0
2015-05-01 11:10:00,14.03,14.04,14.02,14.04,34800.0,12.6477,12.6567,12.6387,12.6567,34800.0
2015-05-01 11:15:00,14.04,14.05,14.03,14.04,35200.0,12.6567,12.6657,12.6477,12.6567,35200.0
2015-05-01 11:20:00,14.04,14.04,14.04,14.04,7600.0,12.6567,12.6567,12.6567,12.6567,7600.0
2015-05-01 11:25:00,14.04,14.05,14.04,14.04,36000.0,12.6567,12.6657,12.6567,12.6567,36000.0
2015-05-01 11:30:00,14.05,14.05,14.04,14.04,59600.0,12.6657,12.6657,12.6567,12.6567,59600.0
2015-05-01 11:35:00,14.04,14.04,14.03,14.04,39600.0,12.6567,12.6567,12.6477,12.6567,39600.0
2015-05-01 11:40:00,14.03,14.03,14.03,14.03,20800.0,12.6477,12.6477,12.6477,12.6477,20800.0
2015-05-01 11:45:00,14.03,14.03,14.02,14.02,32800.0,12.6477,12.6477,12.6387,12.6387,32800.0
2015-05-01 11:50:00,14.02,14.04,14.02,14.02,115600.0,12.6387,12.6567,12.6387,12.6387,115600.0
2015-05-01 11:55:00,14.01,14.03,14.0,14.03,47200.0,12.6297,12.6477,12.6207,12.6477,47200.0
2015-05-01 12:00:00,14.03,14.03,13.99,14.0,121600.0,12.6477,12.6477,12.6117,12.6207,121600.0
2015-05-01 12:05:00,14.0,14.0,13.98,13.99,20400.0,12.6207,12.6207,12.6026,12.6117,20400.0
2015-05-01 12:10:00,13.99,14.0,13.99,13.99,107200.0,12.6117,12.6207,12.6117,12.6117,107200.0
2015-05-01 12:15:00,13.99,14.01,13.99,13.99,35200.0,12.6117,12.6297,12.6117,12.6117,35200.0
2015-05-01 12:20:00,14.0,14.0,13.99,14.0,38800.0,12.6207,12.6207,12.6117,12.6207,38800.0
2015-05-01 12:25:00,14.0,14.0,13.99,13.99,24400.0,12.6207,12.6207,12.6117,12.6117,24400.0
2015-05-01 12:30:00,14.0,14.01,14.0,14.0,23200.0,12.6207,12.6297,12.6207,12.6207,23200.0
2015-05-01 12:35:00,14.0,14.01,14.0,14.01,12800.0,12.6207,12.6297,12.6207,12.6297,12800.0
2015-05-01 12:40:00,14.01,14.01,14.01,14.01,13200.0,12.6297,12.6297,12.6297,12.6297,13200.0
2015-05-01 12:45:00,14.01,14.02,14.01,14.02,22800.0,12.6297,12.6387,12.6297,12.6387,22800.0
2015-05-01 12:50:00,14.02,14.03,14.02,14.02,17600.0,12.6387,12.6477,12.6387,12.6387,17600.0
2015-05-01 12:55:00,14.02,14.02,14.01,14.01,32400.0,12.6387,12.6387,12.6297,12.6297,32400.0
2015-05-01 13:00:00,14.01,14.01,14.0,14.01,20000.0,12.6297,12.6297,12.6207,12.6297,20000.0
2015-05-01 13:05:00,14.01,14.01,14.0,14.0,18400.0,12.6297,12.6297,12.6207,12.6207,18400.0
2015-05-01 13:10:00,14.0,14.01,14.0,14.01,13200.0,12.6207,12.6297,12.6207,12.6297,13200.0
2015-05-01 13:15:00,14.01,14.03,14.01,14.03,54800.0,12.6297,12.6477,12.6297,12.6477,54800.0
2015-05-01 13:20:00,14.03,14.03,14.02,14.03,16000.0,12.6477,12.6477,12.6387,12.6477,16000.0
2015-05-01 13:25:00,14.03,14.04,14.03,14.03,14400.0,12.6477,12.6567,12.6477,12.6477,14400.0
2015-05-01 13:30:00,14.03,14.03,14.03,14.03,46800.0,12.6477,12.6477,12.6477,12.6477,46800.0
2015-05-01 13:35:00,14.03,14.04,14.03,14.04,32400.0,12.6477,12.6567,12.6477,12.6567,32400.0
2015-05-01 13:40:00,14.04,14.04,14.03,14.04,20000.0,12.6567,12.6567,12.6477,12.6567,20000.0
2015-05-01 13:45:00,14.04,14.05,14.04,14.05,26800.0,12.6567,12.6657,12.6567,12.6657,26800.0
2015-05-01 13:50:00,14.06,14.09,14.06,14.08,64400.0,12.6748,12.7018,12.6748,12.6928,64400.0
2015-05-01 13:55:00,14.08,14.1,14.08,14.1,26000.0,12.6928,12.7108,12.6928,12.7108,26000.0
2015-05-01 14:00:00,14.1,14.1,14.09,14.1,49200.0,12.7108,12.7108,12.7018,12.7108,49200.0
2015-05-01 14:05:00,14.1,14.11,14.1,14.1,32400.0,12.7108,12.7198,12.7108,12.7108,32400.0
2015-05-01 14:10:00,14.1,14.13,14.1,14.11,70400.0,12.7108,12.7379,12.7108,12.7198,70400.0
2015-05-01 14:15:00,14.11,14.12,14.11,14.12,39200.0,12.7198,12.7289,12.7198,12.7289,39200.0
2015-05-01 14:20:00,14.13,14.13,14.09,14.1,136000.0,12.7379,12.7379,12.7018,12.7108,136000.0
2015-05-01 14:25:00,14.1,14.12,14.09,14.12,160400.0,12.7108,12.7289,12.7018,12.7289,160400.0
2015-05-01 14:30:00,14.13,14.13,14.12,14.13,40000.0,12.7379,12.7379,12.7289,12.7379,40000.0
2015-05-01 14:35:00,14.13,14.13,14.12,14.13,24000.0,12.7379,12.7379,12.7289,12.7379,24000.0
2015-05-01 14:40:00,14.13,14.13,14.12,14.12,72800.0,12.7379,12.7379,12.7289,12.7289,72800.0
2015-05-01 14:45:00,14.12,14.13,14.12,14.13,33200.0,12.7289,12.7379,12.7289,12.7379,33200.0
2015-05-01 14:50:00,14.13,14.13,14.11,14.11,35200.0,12.7379,12.7379,12.7198,12.7198,35200.0
2015-05-01 14:55:00,14.11,14.12,14.11,14.12,32800.0,12.7198,12.7289,12.7198,12.7289,32800.0
2015-05-01 15:00:00,14.12,14.12,14.11,14.12,56800.0,12.7289,12.7289,12.7198,12.7289,56800.0
2015-05-01 15:05:00,14.12,14.12,14.12,14.12,40800.0,12.7289,12.7289,12.7289,12.7289,40800.0
2015-05-01 15:10:00,14.11,14.11,14.11,14.11,40000.0,12.7198,12.7198,12.7198,12.7198,40000.0
2015-05-01 15:15:00,14.11,14.11,14.1,14.1,33200.0,12.7198,12.7198,12.7108,12.7108,33200.0
2015-05-01 15:20:00,14.1,14.1,14.1,14.1,52400.0,12.7108,12.7108,12.7108,12.7108,52400.0
2015-05-01 15:25:00,14.1,14.1,14.09,14.09,50400.0,12.7108,12.7108,12.7018,12.7018,50400.0
2015-05-01 15:30:00,14.09,14.12,14.09,14.12,77600.0,12.7018,12.7289,12.7018,12.7289,77600.0
2015-05-01 15:35:00,14.12,14.12,14.11,14.11,69200.0,12.7289,12.7289,12.7198,12.7198,69200.0
2015-05-01 15:40:00,14.11,14.13,14.11,14.12,64400.0,12.7198,12.7379,12.7198,12.7289,64400.0
2015-05-01 15:45:00,14.12,14.13,14.12,14.12,57200.0,12.7289,12.7379,12.7289,12.7289,57200.0
2015-05-01 15:50:00,14.12,14.13,14.12,14.13,81600.0,12.7289,12.7379,12.7289,12.7379,81600.0
2015-05-01 15:55:00,14.13,14.13,14.12,14.12,224000.0,12.7379,12.7379,12.7289,12.7289,224000.0
2015-05-04 09:30:00,14.13,14.17,14.13,14.16,28800.0,12.7379,12.7739,12.7379,12.7649,28800.0
2015-05-04 09:35:00,14.21,14.21,14.18,14.2,22800.0,12.81,12.81,12.7829,12.801,22800.0
2015-05-04 09:40:00,14.19,14.21,14.19,14.19,45200.0,12.792,12.81,12.792,12.792,45200.0
2015-05-04 09:45:00,14.2,14.2,14.16,14.17,37600.0,12.801,12.801,12.7649,12.7739,37600.0
2015-05-04 09:50:00,14.17,14.18,14.17,14.17,16400.0,12.7739,12.7829,12.7739,12.7739,16400.0
2015-05-04 09:55:00,14.17,14.17,14.15,14.15,28000.0,12.7739,12.7739,12.7559,12.7559,28000.0
2015-05-04 10:00:00,14.15,14.15,14.13,14.15,14800.0,12.7559,12.7559,12.7379,12.7559,14800.0
2015-05-04 10:05:00,14.15,14.16,14.15,14.15,21600.0,12.7559,12.7649,12.7559,12.7559,21600.0
2015-05-04 10:10:00,14.16,14.18,14.16,14.18,24800.0,12.7649,12.7829,12.7649,12.7829,24800.0
2015-05-04 10:15:00,14.18,14.18,14.16,14.18,20800.0,12.7829,12.7829,12.7649,12.7829,20800.0
2015-05-04 10:20:00,14.18,14.18,14.16,14.17,57600.0,12.7829,12.7829,12.7649,12.7739,57600.0
2015-05-04 10:25:00,14.17,14.18,14.17,14.18,50000.0,12.7739,12.7829,12.7739,12.7829,50000.0
2015-05-04 10:30:00,14.18,14.18,14.17,14.18,46000.0,12.7829,12.7829,12.7739,12.7829,46000.0
2015-05-04 10:35:00,14.17,14.18,14.16,14.16,7600.0,12.7739,12.7829,12.7649,12.7649,7600.0
2015-05-04 10:40:00,14.16,14.16,14.15,14.16,10400.0,12.7649,12.7649,12.7559,12.7649,10400.0
2015-05-04 10:45:00,14.17,14.17,14.15,14.17,8000.0,12.7739,12.7739,12.7559,12.7739,8000.0
2015-05-04 10:50:00,14.16,14.16,14.15,14.16,5600.0,12.7649,12.7649,12.7559,12.7649,5600.0
2015-05-04 10:55:00,14.16,14.16,14.15,14.15,11600.0,12.7649,12.7649,12.7559,12.7559,11600.0
2015-05-04 11:00:00,14.15,14.15,14.15,14.15,9600.0,12.7559,12.7559,12.7559,12.7559,9600.0
2015-05-04 11:05:00,14.15,14.16,14.15,14.16,13600.0,12.7559,12.7649,12.7559,12.7649,13600.0
2015-05-04 11:10:00,14.16,14.17,14.15,14.16,8000.0,12.7649,12.7739,12.7559,12.7649,8000.0
2015-05-04 11:15:00,14.16,14.17,14.15,14.17,12400.0,12.7649,12.7739,12.7559,12.7739,12400.0
2015-05-04 11:20:00,14.15,14.16,14.15,14.15,14000.0,12.7559,12.7649,12.7559,12.7559,14000.0
2015-05-04 11:25:00,14.15,14.17,14.15,14.16,24400.0,12.7559,12.7739,12.7559,12.7649,24400.0
2015-05-04 11:30:00,14.15,14.16,14.15,14.16,4400.0,12.7559,12.7649,12.7559,12.7649,4400.0
2015-05-04 11:35:00,14.16,14.17,14.16,14.16,13200.0,12.7649,12.7739,12.7649,12.7649,13200.0
2015-05-04 11:40:00,14.16,14.17,14.16,14.17,17200.0,12.7649,12.7739,12.7649,12.7739,17200.0
2015-05-04 11:45:00,14.17,14.17,14.16,14.16,42800.0,12.7739,12.7739,12.7649,12.7649,42800.0
2015-05-04 11:50:00,14.16,14.17,14.15,14.16,15200.0,12.7649,12.7739,12.7559,12.7649,15200.0
2015-05-04 11:55:00,14.16,14.17,14.16,14.17,15200.0,12.7649,12.7739,12.7649,12.7739,15200.0
2015-05-04 12:00:00,14.17,14.17,14.17,14.17,16400.0,12.7739,12.7739,12.7739,12.7739,16400.0
2015-05-04 12:05:00,14.17,14.17,14.16,14.17,9600.0,12.7739,12.7739,12.7649,12.7739,9600.0
2015-05-04 12:10:00,14.17,14.17,14.16,14.16,12000.0,12.7739,12.7739,12.7649,12.7649,12000.0
2015-05-04 12:15:00,14.16,14.17,14.16,14.17,7200.0,12.7649,12.7739,12.7649,12.7739,7200.0
2015-05-04 12:20:00,14.17,14.17,14.15,14.17,14400.0,12.7739,12.7739,12.7559,12.7739,14400.0
2015-05-04 12:25:00,14.17,14.18,14.16,14.18,54800.0,12.7739,12.7829,12.7649,12.7829,54800.0
2015-05-04 12:30:00,14.18,14.18,14.16,14.17,24400.0,12.7829,12.7829,12.7649,12.7739,24400.0
2015-05-04 12:35:00,14.17,14.18,14.17,14.18,6800.0,12.7739,12.7829,12.7739,12.7829,6800.0
2015-05-04 12:40:00,14.18,14.18,14.17,14.18,16000.0,12.7829,12.7829,12.7739,12.7829,16000.0
2015-05-04 12:45:00,14.18,14.18,14.18,14.18,13200.0,12.7829,12.7829,12.7829,12.7829,13200.0
2015-05-04 12:50:00,14.18,14.18,14.16,14.18,83200.0,12.7829,12.7829,12.7649,12.7829,83200.0
2015-05-04 12:55:00,14.18,14.18,14.17,14.17,17200.0,12.7829,12.7829,12.7739,12.7739,17200.0
2015-05-04 13:00:00,14.17,14.17,14.16,14.17,17200.0,12.7739,12.7739,12.7649,12.7739,17200.0
2015-05-04 13:05:00,14.17,14.17,14.15,14.17,26800.0,12.7739,12.7739,12.7559,12.7739,26800.0
2015-05-04 13:10:00,14.16,14.17,14.16,14.16,10800.0,12.7649,12.7739,12.7649,12.7649,10800.0
2015-05-04 13:15:00,14.16,14.17,14.15,14.16,24800.0,12.7649,12.7739,12.7559,12.7649,24800.0
2015-05-04 13:20:00,14.16,14.17,14.15,14.16,32400.0,12.7649,12.7739,12.7559,12.7649,32400.0
2015-05-04 13:25:00,14.17,14.18,14.16,14.17,26800.0,12.7739,12.7829,12.7649,12.7739,26800.0
2015-05-04 13:30:00,14.17,14.18,14.16,14.17,27600.0,12.7739,12.7829,12.7649,12.7739,27600.0
2015-05-04 13:35:00,14.18,14.19,14.18,14.19,25600.0,12.7829,12.792,12.7829,12.792,25600.0
2015-05-04 13:40:00,14.19,14.19,14.19,14.19,23600.0,12.792,12.792,12.792,12.792,23600.0
2015-05-04 13:45:00,14.19,14.2,14.19,14.19,40000.0,12.792,12.801,12.792,12.792,40000.0
2015-05-04 13:50:00,14.19,14.2,14.19,14.19,30000.0,12.792,12.801,12.792,12.792,30000.0
2015-05-04 13:55:00,14.19,14.2,14.19,14.2,28800.0,12.792,12.801,12.792,12.801,28800.0
2015-05-04 14:00:00,14.2,14.2,14.19,14.2,18400.0,12.801,12.801,12.792,12.801,18400.0
2015-05-04 14:05:00,14.2,14.2,14.18,14.2,22800.0,12.801,12.801,12.7829,12.801,22800.0
2015-05-04 14:10:00,14.2,14.21,14.19,14.2,20000.0,12.801,12.81,12.792,12.801,20000.0
2015-05-04 14:15:00,14.2,14.21,14.2,14.21,26800.0,12.801,12.81,12.801,12.81,26800.0
2015-05-04 14:20:00,14.21,14.22,14.2,14.22,26400.0,12.81,12.819,12.801,12.819,26400.0
2015-05-04 14:25:00,14.22,14.23,14.22,14.23,24400.0,12.819,12.828,12.819,12.828,24400.0
2015-05-04 14:30:00,14.23,14.23,14.22,14.23,19200.0,12.828,12.828,12.819,12.828,19200.0
2015-05-04 14:35:00,14.23,14.24,14.22,14.22,34800.0,12.828,12.837,12.819,12.819,34800.0
2015-05-04 14:40:00,14.22,14.24,14.22,14.23,21600.0,12.819,12.837,12.819,12.828,21600.0
2015-05-04 14:45:00,14.23,14.23,14.22,14.23,26400.0,12.828,12.828,12.819,12.828,26400.0
2015-05-04 14:50:00,14.23,14.23,14.22,14.23,22400.0,12.828,12.828,12.819,12.828,22400.0
2015-05-04 14:55:00,14.22,14.23,14.22,14.23,30000.0,12.819,12.828,12.819,12.828,30000.0
2015-05-04 15:00:00,14.22,14.23,14.22,14.23,29200.0,12.819,12.828,12.819,12.828,29200.0
2015-05-04 15:05:00,14.23,14.24,14.23,14.23,35200.0,12.828,12.837,12.828,12.828,35200.0
2015-05-04 15:10:00,14.23,14.24,14.23,14.24,26800.0,12.828,12.837,12.828,12.837,26800.0
2015-05-04 15:15:00,14.23,14.24,14.22,14.23,35200.0,12.828,12.837,12.819,12.828,35200.0
2015-05-04 15:20:00,14.23,14.25,14.23,14.24,37200.0,12.828,12.846,12.828,12.837,37200.0
2015-05-04 15:25:00,14.24,14.24,14.23,14.24,39600.0,12.837,12.837,12.828,12.837,39600.0
2015-05-04 15:30:00,14.24,14.25,14.22,14.24,64800.0,12.837,12.846,12.819,12.837,64800.0
2015-05-04 15:35:00,14.24,14.24,14.22,14.23,83600.0,12.837,12.837,12.819,12.828,83600.0
2015-05-04 15:40:00,14.22,14.23,14.22,14.23,65200.0,12.819,12.828,12.819,12.828,65200.0
2015-05-04 15:45:00,14.22,14.22,14.21,14.21,102400.0,12.819,12.819,12.81,12.81,102400.0
2015-05-04 15:50:00,14.21,14.21,14.2,14.21,98000.0,12.81,12.81,12.801,12.81,98000.0
2015-05-04 15:55:00,14.21,14.22,14.21,14.21,264400.0,12.81,12.819,12.81,12.81,264400.0
2015-05-05 09:30:00,14.17,14.21,14.16,14.17,35200.0,12.7739,12.81,12.7649,12.7739,35200.0
2015-05-05 09:35:00,14.18,14.21,14.18,14.2,10400.0,12.7829,12.81,12.7829,12.801,10400.0
2015-05-05 09:40:00,14.2,14.22,14.16,14.22,86400.0,12.801,12.819,12.7649,12.819,86400.0
2015-05-05 09:45:00,14.22,14.22,14.18,14.19,23600.0,12.819,12.819,12.7829,12.792,23600.0
2015-05-05 09:50:00,14.19,14.19,14.16,14.19,76000.0,12.792,12.792,12.7649,12.792,76000.0
2015-05-05 09:55:00,14.18,14.19,14.14,14.14,36400.0,12.7829,12.792,12.7469,12.7469,36400.0
2015-05-05 10:00:00,14.15,14.15,14.1,14.1,14400.0,12.7559,12.7559,12.7108,12.7108,14400.0
2015-05-05 10:05:00,14.11,14.13,14.09,14.13,18400.0,12.7198,12.7379,12.7018,12.7379,18400.0
2015-05-05 10:10:00,14.13,14.14,14.12,14.13,24800.0,12.7379,12.7469,12.7289,12.7379,24800.0
2015-05-05 10:15:00,14.13,14.14,14.12,14.13,32000.0,12.7379,12.7469,12.7289,12.7379,32000.0
2015-05-05 10:20:00,14.13,14.16,14.13,14.15,46800.0,12.7379,12.7649,12.7379,12.7559,46800.0
2015-05-05 10:25:00,14.15,14.15,14.14,14.14,9600.0,12.7559,12.7559,12.7469,12.7469,9600.0
2015-05-05 10:30:00,14.13,14.14,14.11,14.12,11600.0,12.7379,12.7469,12.7198,12.7289,11600.0
2015-05-05 10:35:00,14.12,14.12,14.1,14.1,13600.0,12.7289,12.7289,12.7108,12.7108,13600.0
2015-05-05 10:40:00,14.1,14.12,14.1,14.12,17200.0,12.7108,12.7289,12.7108,12.7289,17200.0
2015-05-05 10:45:00,14.12,14.13,14.12,14.13,20400.0,12.7289,12.7379,12.7289,12.7379,20400.0
2015-05-05 10:50:00,14.12,14.13,14.11,14.11,20400.0,12.7289,12.7379,12.7198,12.7198,20400.0
2015-05-05 10:55:00,14.11,14.12,14.11,14.12,12800.0,12.7198,12.7289,12.7198,12.7289,12800.0
2015-05-05 11:00:00,14.11,14.12,14.1,14.1,18000.0,12.7198,12.7289,12.7108,12.7108,18000.0
2015-05-05 11:05:00,14.08,14.08,14.06,14.07,9200.0,12.6928,12.6928,12.6748,12.6838,9200.0
2015-05-05 11:10:00,14.06,14.08,14.06,14.07,30000.0,12.6748,12.6928,12.6748,12.6838,30000.0
2015-05-05 11:15:00,14.07,14.08,14.06,14.08,34400.0,12.6838,12.6928,12.6748,12.6928,34400.0
2015-05-05 11:20:00,14.07,14.07,14.06,14.06,21200.0,12.6838,12.6838,12.6748,12.6748,21200.0
2015-05-05 11:25:00,14.06,14.06,14.06,14.06,25200.0,12.6748,12.6748,12.6748,12.6748,25200.0
2015-05-05 11:30:00,14.05,14.06,14.05,14.06,16800.0,12.6657,12.6748,12.6657,12.6748,16800.0
2015-05-05 11:35:00,14.06,14.07,14.06,14.06,5600.0,12.6748,12.6838,12.6748,12.6748,5600.0
2015-05-05 11:40:00,14.06,14.08,14.06,14.08,13200.0,12.6748,12.6928,12.6748,12.6928,13200.0
2015-05-05 11:45:00,14.08,14.09,14.08,14.09,17600.0,12.6928,12.7018,12.6928,12.7018,17600.0
2015-05-05 11:50:00,14.08,14.08,14.08,14.08,4800.0,12.6928,12.6928,12.6928,12.6928,4800.0
2015-05-05 11:55:00,14.07,14.09,14.07,14.09,11200.0,12.6838,12.7018,12.6838,12.7018,11200.0
2015-05-05 12:00:00,14.09,14.09,14.09,14.09,18000.0,12.7018,12.7018,12.7018,12.7018,18000.0
2015-05-05 12:05:00,14.09,14.09,14.08,14.09,8800.0,12.7018,12.7018,12.6928,12.7018,8800.0
2015-05-05 12:10:00,14.08,14.09,14.08,14.08,8400.0,12.6928,12.7018,12.6928,12.6928,8400.0
2015-05-05 12:15:00,14.08,14.08,14.06,14.06,82400.0,12.6928,12.6928,12.6748,12.6748,82400.0
2015-05-05 12:20:00,14.06,14.07,14.06,14.06,42400.0,12.6748,12.6838,12.6748,12.6748,42400.0
2015-05-05 12:25:00,14.05,14.06,14.05,14.05,27600.0,12.6657,12.6748,12.6657,12.6657,27600.0
2015-05-05 12:30:00,14.05,14.05,14.04,14.05,19200.0,12.6657,12.6657,12.6567,12.6657,19200.0
2015-05-05 12:35:00,14.05,14.05,14.04,14.04,12400.0,12.6657,12.6657,12.6567,12.6567,12400.0
2015-05-05 12:40:00,14.04,14.05,14.03,14.04,40000.0,12.6567,12.6657,12.6477,12.6567,40000.0
2015-05-05 12:45:00,14.04,14.06,14.04,14.06,8800.0,12.6567,12.6748,12.6567,12.6748,8800.0
2015-05-05 12:50:00,14.06,14.08,14.05,14.08,160000.0,12.6748,12.6928,12.6657,12.6928,160000.0
2015-05-05 12:55:00,14.08,14.08,14.06,14.06,28000.0,12.6928,12.6928,12.6748,12.6748,28000.0
2015-05-05 13:00:00,14.06,14.06,14.05,14.05,10400.0,12.6748,12.6748,12.6657,12.6657,10400.0
2015-05-05 13:05:00,14.05,14.05,14.03,14.03,52000.0,12.6657,12.6657,12.6477,12.6477,52000.0
2015-05-05 13:10:00,14.03,14.04,14.02,14.02,16400.0,12.6477,12.6567,12.6387,12.6387,16400.0
2015-05-05 13:15:00,14.02,14.03,14.02,14.02,18400.0,12.6387,12.6477,12.6387,12.6387,18400.0
2015-05-05 13:20:00,14.02,14.02,14.01,14.02,16800.0,12.6387,12.6387,12.6297,12.6387,16800.0
2015-05-05 13:25:00,14.02,14.03,14.01,14.03,35200.0,12.6387,12.6477,12.6297,12.6477,35200.0
2015-05-05 13:30:00,14.03,14.03,14.01,14.01,53200.0,12.6477,12.6477,12.6297,12.6297,53200.0
2015-05-05 13:35:00,14.01,14.02,14.01,14.02,12000.0,12.6297,12.6387,12.6297,12.6387,12000.0
2015-05-05 13:40:00,14.02,14.02,14.0,14.01,16800.0,12.6387,12.6387,12.6207,12.6297,16800.0
2015-05-05 13:45:00,14.01,14.02,14.01,14.01,17600.0,12.6297,12.6387,12.6297,12.6297,17600.0
2015-05-05 13:50:00,14.01,14.02,14.01,14.02,37200.0,12.6297,12.6387,12.6297,12.6387,37200.0
2015-05-05 13:55:00,14.02,14.02,14.01,14.01,21600.0,12.6387,12.6387,12.6297,12.6297,21600.0
2015-05-05 14:00:00,14.02,14.02,14.01,14.01,40000.0,12.6387,12.6387,12.6297,12.6297,40000.0
2015-05-05 14:05:00,14.01,14.02,14.01,14.01,12800.0,12.6297,12.6387,12.6297,12.6297,12800.0
2015-05-05 14:10:00,14.01,14.02,14.01,14.01,12400.0,12.6297,12.6387,12.6297,12.6297,12400.0
2015-05-05 14:15:00,14.01,14.02,14.01,14.01,19600.0,12.6297,12.6387,12.6297,12.6297,19600.0
2015-05-05 14:20:00,14.02,14.02,13.99,14.01,24400.0,12.6387,12.6387,12.6117,12.6297,24400.0
2015-05-05 14:25:00,14.0,14.01,13.99,14.0,22000.0,12.6207,12.6297,12.6117,12.6207,22000.0
2015-05-05 14:30:00,13.99,14.0,13.99,13.99,23600.0,12.6117,12.6207,12.6117,12.6117,23600.0
2015-05-05 14:35:00,13.99,14.0,13.99,13.99,13200.0,12.6117,12.6207,12.6117,12.6117,13200.0
2015-05-05 14:40:00,13.99,13.99,13.97,13.97,28800.0,12.6117,12.6117,12.5936,12.5936,28800.0
2015-05-05 14:45:00,13.97,13.97,13.97,13.97,29200.0,12.5936,12.5936,12.5936,12.5936,29200.0
2015-05-05 14:50:00,13.97,13.97,13.96,13.97,26800.0,12.5936,12.5936,12.5846,12.5936,26800.0
2015-05-05 14:55:00,13.97,13.97,13.96,13.97,20400.0,12.5936,12.5936,12.5846,12.5936,20400.0
2015-05-05 15:00:00,13.97,13.98,13.97,13.98,19200.0,12.5936,12.6026,12.5936,12.6026,19200.0
2015-05-05 15:05:00,13.98,13.99,13.97,13.97,16800.0,12.6026,12.6117,12.5936,12.5936,16800.0
2015-05-05 15:10:00,13.97,13.98,13.97,13.98,21600.0,12.5936,12.6026,12.5936,12.6026,21600.0
2015-05-05 15:15:00,13.98,13.99,13.97,13.98,36800.0,12.6026,12.6117,12.5936,12.6026,36800.0
2015-05-05 15:20:00,13.98,13.99,13.97,13.99,27200.0,12.6026,12.6117,12.5936,12.6117,27200.0
2015-05-05 15:25:00,13.99,14.01,13.99,14.0,24800.0,12.6117,12.6297,12.6117,12.6207,24800.0
2015-05-05 15:30:00,14.0,14.02,14.0,14.02,63200.0,12.6207,12.6387,12.6207,12.6387,63200.0
2015-05-05 15:35:00,14.01,14.02,14.01,14.01,33600.0,12.6297,12.6387,12.6297,12.6297,33600.0
2015-05-05 15:40:00,14.01,14.01,14.0,14.0,59600.0,12.6297,12.6297,12.6207,12.6207,59600.0
2015-05-05 15:45:00,14.0,14.01,13.99,14.0,116400.0,12.6207,12.6297,12.6117,12.6207,116400.0
2015-05-05 15:50:00,14.0,14.01,13.99,13.99,119200.0,12.6207,12.6297,12.6117,12.6117,119200.0
2015-05-05 15:55:00,13.99,14.01,13.99,13.99,289200.0,12.6117,12.6297,12.6117,12.6117,289200.0
2015-05-06 09:30:00,14.06,14.06,14.06,14.06,25600.0,12.6748,12.6748,12.6748,12.6748,25600.0
2015-05-06 09:35:00,14.04,14.04,13.97,13.97,6800.0,12.6567,12.6567,12.5936,12.5936,6800.0
2015-05-06 09:40:00,13.97,13.99,13.97,13.97,18800.0,12.5936,12.6117,12.5936,12.5936,18800.0
2015-05-06 09:45:00,13.96,13.98,13.96,13.97,28800.0,12.5846,12.6026,12.5846,12.5936,28800.0
2015-05-06 09:50:00,13.98,13.99,13.95,13.95,20400.0,12.6026,12.6117,12.5756,12.5756,20400.0
2015-05-06 09:55:00,13.95,13.97,13.95,13.97,10000.0,12.5756,12.5936,12.5756,12.5936,10000.0
2015-05-06 10:00:00,13.96,13.98,13.96,13.98,30800.0,12.5846,12.6026,12.5846,12.6026,30800.0
2015-05-06 10:05:00,13.97,13.97,13.94,13.94,22800.0,12.5936,12.5936,12.5666,12.5666,22800.0
2015-05-06 10:10:00,13.95,13.96,13.95,13.96,17200.0,12.5756,12.5846,12.5756,12.5846,17200.0
2015-05-06 10:15:00,13.94,13.97,13.94,13.97,7200.0,12.5666,12.5936,12.5666,12.5936,7200.0
2015-05-06 10:20:00,13.97,13.97,13.94,13.94,16400.0,12.5936,12.5936,12.5666,12.5666,16400.0
2015-05-06 10:25:00,13.94,13.96,13.93,13.95,14000.0,12.5666,12.5846,12.5576,12.5756,14000.0
2015-05-06 10:30:00,13.95,13.96,13.92,13.93,25600.0,12.5756,12.5846,12.5486,12.5576,25600.0
2015-05-06 10:35:00,13.92,13.94,13.92,13.94,13200.0,12.5486,12.5666,12.5486,12.5666,13200.0
2015-05-06 10:40:00,13.94,13.96,13.94,13.96,42800.0,12.5666,12.5846,12.5666,12.5846,42800.0
2015-05-06 10:45:00,13.96,13.98,13.96,13.97,14000.0,12.5846,12.6026,12.5846,12.5936,14000.0
2015-05-06 10:50:00,13.97,13.97,13.96,13.97,18400.0,12.5936,12.5936,12.5846,12.5936,18400.0
2015-05-06 10:55:00,13.97,13.99,13.96,13.98,42000.0,12.5936,12.6117,12.5846,12.6026,42000.0
2015-05-06 11:00:00,13.97,13.98,13.97,13.98,25600.0,12.5936,12.6026,12.5936,12.6026,25600.0
2015-05-06 11:05:00,13.99,13.99,13.97,13.97,28000.0,12.6117,12.6117,12.5936,12.5936,28000.0
2015-05-06 11:10:00,13.97,13.97,13.94,13.95,78800.0,12.5936,12.5936,12.5666,12.5756,78800.0
2015-05-06 11:15:00,13.95,13.97,13.94,13.97,88800.0,12.5756,12.5936,12.5666,12.5936,88800.0
2015-05-06 11:20:00,13.96,13.96,13.95,13.96,15600.0,12.5846,12.5846,12.5756,12.5846,15600.0
2015-05-06 11:25:00,13.96,13.97,13.96,13.96,16000.0,12.5846,12.5936,12.5846,12.5846,16000.0
2015-05-06 11:30:00,13.96,13.97,13.96,13.96,42400.0,12.5846,12.5936,12.5846,12.5846,42400.0
2015-05-06 11:35:00,13.97,13.97,13.96,13.96,16400.0,12.5936,12.5936,12.5846,12.5846,16400.0
2015-05-06 11:40:00,13.96,13.99,13.96,13.99,10800.0,12.5846,12.6117,12.5846,12.6117,10800.0
2015-05-06 11:45:00,13.99,14.0,13.99,13.99,12800.0,12.6117,12.6207,12.6117,12.6117,12800.0
2015-05-06 11:50:00,13.99,14.0,13.99,13.99,9600.0,12.6117,12.6207,12.6117,12.6117,9600.0
2015-05-06 11:55:00,13.99,13.99,13.97,13.98,8800.0,12.6117,12.6117,12.5936,12.6026,8800.0
2015-05-06 12:00:00,13.98,13.98,13.96,13.96,10000.0,12.6026,12.6026,12.5846,12.5846,10000.0
2015-05-06 12:05:00,13.96,13.96,13.94,13.95,16000.0,12.5846,12.5846,12.5666,12.5756,16000.0
2015-05-06 12:10:00,13.95,13.96,13.94,13.94,9200.0,12.5756,12.5846,12.5666,12.5666,9200.0
2015-05-06 12:15:00,13.94,13.94,13.93,13.94,18800.0,12.5666,12.5666,12.5576,12.5666,18800.0
2015-05-06 12:20:00,13.94,13.95,13.94,13.95,4800.0,12.5666,12.5756,12.5666,12.5756,4800.0
2015-05-06 12:25:00,13.95,13.95,13.95,13.95,19200.0,12.5756,12.5756,12.5756,12.5756,19200.0
2015-05-06 12:30:00,13.94,13.95,13.94,13.95,17200.0,12.5666,12.5756,12.5666,12.5756,17200.0
2015-05-06 12:35:00,13.95,13.97,13.95,13.96,21600.0,12.5756,12.5936,12.5756,12.5846,21600.0
2015-05-06 12:40:00,13.96,13.96,13.95,13.95,26000.0,12.5846,12.5846,12.5756,12.5756,26000.0
2015-05-06 12:45:00,13.95,13.96,13.95,13.96,12000.0,12.5756,12.5846,12.5756,12.5846,12000.0
2015-05-06 12:50:00,13.96,13.96,13.94,13.94,35600.0,12.5846,12.5846,12.5666,12.5666,35600.0
2015-05-06 12:55:00,13.94,13.95,13.94,13.95,13600.0,12.5666,12.5756,12.5666,12.5756,13600.0
2015-05-06 13:00:00,13.95,13.95,13.93,13.93,12400.0,12.5756,12.5756,12.5576,12.5576,12400.0
2015-05-06 13:05:00,13.93,13.93,13.93,13.93,20800.0,12.5576,12.5576,12.5576,12.5576,20800.0
2015-05-06 13:10:00,13.93,13.93,13.92,13.93,14800.0,12.5576,12.5576,12.5486,12.5576,14800.0
2015-05-06 13:15:00,13.93,13.93,13.92,13.93,24800.0,12.5576,12.5576,12.5486,12.5576,24800.0
2015-05-06 13:20:00,13.94,13.95,13.93,13.93,26400.0,12.5666,12.5756,12.5576,12.5576,26400.0
2015-05-06 13:25:00,13.93,13.93,13.93,13.93,15200.0,12.5576,12.5576,12.5576,12.5576,15200.0
2015-05-06 13:30:00,13.93,13.93,13.91,13.91,30400.0,12.5576,12.5576,12.5395,12.5395,30400.0
2015-05-06 13:35:00,13.91,13.93,13.91,13.93,20400.0,12.5395,12.5576,12.5395,12.5576,20400.0
2015-05-06 13:40:00,13.92,13.93,13.91,13.91,17600.0,12.5486,12.5576,12.5395,12.5395,17600.0
2015-05-06 13:45:00,13.91,13.91,13.9,13.91,20000.0,12.5395,12.5395,12.5305,12.5395,20000.0
2015-05-06 13:50:00,13.9,13.91,13.9,13.9,21200.0,12.5305,12.5395,12.5305,12.5305,21200.0
2015-05-06 13:55:00,13.91,13.91,13.91,13.91,12000.0,12.5395,12.5395,12.5395,12.5395,12000.0
2015-05-06 14:00:00,13.91,13.92,13.9,13.91,30400.0,12.5395,12.5486,12.5305,12.5395,30400.0
2015-05-06 14:05:00,13.91,13.92,13.91,13.92,33200.0,12.5395,12.5486,12.5395,12.5486,33200.0
2015-05-06 14:10:00,13.92,13.92,13.9,13.9,12800.0,12.5486,12.5486,12.5305,12.5305,12800.0
2015-05-06 14:15:00,13.9,13.91,13.9,13.91,18400.0,12.5305,12.5395,12.5305,12.5395,18400.0
2015-05-06 14:20:00,13.92,13.92,13.9,13.91,49600.0,12.5486,12.5486,12.5305,12.5395,49600.0
2015-05-06 14:25:00,13.91,13.92,13.9,13.91,21200.0,12.5395,12.5486,12.5305,12.5395,21200.0
2015-05-06 14:30:00,13.91,13.91,13.9,13.9,28800.0,12.5395,12.5395,12.5305,12.5305,28800.0
2015-05-06 14:35:00,13.9,13.9,13.88,13.88,39200.0,12.5305,12.5305,12.5125,12.5125,39200.0
2015-05-06 14:40:00,13.88,13.88,13.87,13.88,35200.0,12.5125,12.5125,12.5035,12.5125,35200.0
2015-05-06 14:45:00,13.88,13.89,13.88,13.89,24800.0,12.5125,12.5215,12.5125,12.5215,24800.0
2015-05-06 14:50:00,13.89,13.89,13.88,13.89,28400.0,12.5215,12.5215,12.5125,12.5215,28400.0
2015-05-06 14:55:00,13.88,13.9,13.88,13.89,20000.0,12.5125,12.5305,12.5125,12.5215,20000.0
2015-05-06 15:00:00,13.89,13.9,13.89,13.9,33200.0,12.5215,12.5305,12.5215,12.5305,33200.0
2015-05-06 15:05:00,13.89,13.9,13.88,13.89,60400.0,12.5215,12.5305,12.5125,12.5215,60400.0
2015-05-06 15:10:00,13.88,13.88,13.87,13.87,75600.0,12.5125,12.5125,12.5035,12.5035,75600.0
2015-05-06 15:15:00,13.87,13.87,13.86,13.87,45200.0,12.5035,12.5035,12.4945,12.5035,45200.0
2015-05-06 15:20:00,13.87,13.88,13.86,13.88,28000.0,12.5035,12.5125,12.4945,12.5125,28000.0
2015-05-06 15:25:00,13.88,13.88,13.87,13.88,39600.0,12.5125,12.5125,12.5035,12.5125,39600.0
2015-05-06 15:30:00,13.89,13.89,13.86,13.87,73200.0,12.5215,12.5215,12.4945,12.5035,73200.0
2015-05-06 15:35:00,13.87,13.9,13.87,13.89,55600.0,12.5035,12.5305,12.5035,12.5215,55600.0
2015-05-06 15:40:00,13.89,13.9,13.88,13.88,55600.0,12.5215,12.5305,12.5125,12.5125,55600.0
2015-05-06 15:45:00,13.88,13.9,13.87,13.9,119600.0,12.5125,12.5305,12.5035,12.5305,119600.0
2015-05-06 15:50:00,13.89,13.91,13.89,13.9,114400.0,12.5215,12.5395,12.5215,12.5305,114400.0
2015-05-06 15:55:00,13.9,13.93,13.9,13.93,225200.0,12.5305,12.5576,12.5305,12.5576,225200.0
2015-05-07 09:30:00,13.96,13.96,13.91,13.92,71200.0,12.5846,12.5846,12.5395,12.5486,71200.0
2015-05-07 09:35:00,13.92,13.95,13.9,13.95,61600.0,12.5486,12.5756,12.5305,12.5756,61600.0
2015-05-07 09:40:00,13.95,13.97,13.94,13.95,14400.0,12.5756,12.5936,12.5666,12.5756,14400.0
2015-05-07 09:45:00,13.95,13.97,13.94,13.97,12000.0,12.5756,12.5936,12.5666,12.5936,12000.0
2015-05-07 09:50:00,13.96,13.97,13.92,13.93,15600.0,12.5846,12.5936,12.5486,12.5576,15600.0
2015-05-07 09:55:00,13.92,13.93,13.9,13.9,18800.0,12.5486,12.5576,12.5305,12.5305,18800.0
2015-05-07 10:00:00,13.9,13.92,13.9,13.91,10800.0,12.5305,12.5486,12.5305,12.5395,10800.0
2015-05-07 10:05:00,13.91,13.93,13.91,13.91,10400.0,12.5395,12.5576,12.5395,12.5395,10400.0
2015-05-07 10:10:00,13.92,13.94,13.92,13.94,13200.0,12.5486,12.5666,12.5486,12.5666,13200.0
2015-05-07 10:15:00,13.94,13.94,13.93,13.93,11200.0,12.5666,12.5666,12.5576,12.5576,11200.0
2015-05-07 10:20:00,13.94,13.94,13.93,13.94,5600.0,12.5666,12.5666,12.5576,12.5666,5600.0
2015-05-07 10:25:00,13.95,13.96,13.92,13.93,11600.0,12.5756,12.5846,12.5486,12.5576,11600.0
2015-05-07 10:30:00,13.92,13.93,13.9,13.9,18400.0,12.5486,12.5576,12.5305,12.5305,18400.0
2015-05-07 10:35:00,13.9,13.92,13.9,13.91,9600.0,12.5305,12.5486,12.5305,12.5395,9600.0
2015-05-07 10:40:00,13.93,13.94,13.92,13.94,12000.0,12.5576,12.5666,12.5486,12.5666,12000.0
2015-05-07 10:45:00,13.95,13.96,13.94,13.95,11600.0,12.5756,12.5846,12.5666,12.5756,11600.0
2015-05-07 10:50:00,13.95,13.96,13.94,13.95,16800.0,12.5756,12.5846,12.5666,12.5756,16800.0
2015-05-07 10:55:00,13.95,13.95,13.94,13.95,15200.0,12.5756,12.5756,12.5666,12.5756,15200.0
2015-05-07 11:00:00,13.95,13.96,13.95,13.96,5600.0,12.5756,12.5846,12.5756,12.5846,5600.0
2015-05-07 11:05:00,13.95,13.95,13.94,13.94,6400.0,12.5756,12.5756,12.5666,12.5666,6400.0
2015-05-07 11:10:00,13.94,13.96,13.94,13.96,10800.0,12.5666,12.5846,12.5666,12.5846,10800.0
2015-05-07 11:15:00,13.96,13.96,13.96,13.96,46800.0,12.5846,12.5846,12.5846,12.5846,46800.0
2015-05-07 11:20:00,13.96,13.96,13.96,13.96,51200.0,12.5846,12.5846,12.5846,12.5846,51200.0
2015-05-07 11:25:00,13.96,13.97,13.96,13.96,44000.0,12.5846,12.5936,12.5846,12.5846,44000.0
2015-05-07 11:30:00,13.96,13.96,13.94,13.94,39200.0,12.5846,12.5846,12.5666,12.5666,39200.0
2015-05-07 11:35:00,13.94,13.95,13.94,13.94,12000.0,12.5666,12.5756,12.5666,12.5666,12000.0
2015-05-07 11:40:00,13.94,13.96,13.94,13.95,12000.0,12.5666,12.5846,12.5666,12.5756,12000.0
2015-05-07 11:45:00,13.95,13.96,13.95,13.96,10000.0,12.5756,12.5846,12.5756,12.5846,10000.0
2015-05-07 11:50:00,13.95,13.95,13.94,13.95,6000.0,12.5756,12.5756,12.5666,12.5756,6000.0
2015-05-07 11:55:00,13.94,13.94,13.94,13.94,6800.0,12.5666,12.5666,12.5666,12.5666,6800.0
2015-05-07 12:00:00,13.95,13.95,13.95,13.95,9200.0,12.5756,12.5756,12.5756,12.5756,9200.0
2015-05-07 12:05:00,13.95,13.95,13.95,13.95,3600.0,12.5756,12.5756,12.5756,12.5756,3600.0
2015-05-07 12:10:00,13.94,13.95,13.94,13.95,20800.0,12.5666,12.5756,12.5666,12.5756,20800.0
2015-05-07 12:15:00,13.95,13.97,13.95,13.97,11200.0,12.5756,12.5936,12.5756,12.5936,11200.0
2015-05-07 12:20:00,13.97,13.97,13.96,13.96,26400.0,12.5936,12.5936,12.5846,12.5846,26400.0
2015-05-07 12:25:00,13.96,13.96,13.95,13.96,4000.0,12.5846,12.5846,12.5756,12.5846,4000.0
2015-05-07 12:30:00,13.96,13.97,13.96,13.96,26800.0,12.5846,12.5936,12.5846,12.5846,26800.0
2015-05-07 12:35:00,13.96,13.98,13.96,13.97,9600.0,12.5846,12.6026,12.5846,12.5936,9600.0
2015-05-07 12:40:00,13.97,13.98,13.97,13.98,8000.0,12.5936,12.6026,12.5936,12.6026,8000.0
2015-05-07 12:45:00,13.97,13.97,13.96,13.96,20400.0,12.5936,12.5936,12.5846,12.5846,20400.0
2015-05-07 12:50:00,13.96,13.96,13.96,13.96,35600.0,12.5846,12.5846,12.5846,12.5846,35600.0
2015-05-07 12:55:00,13.96,13.96,13.95,13.96,34400.0,12.5846,12.5846,12.5756,12.5846,34400.0
2015-05-07 13:00:00,13.96,13.96,13.94,13.95,62800.0,12.5846,12.5846,12.5666,12.5756,62800.0
2015-05-07 13:05:00,13.95,13.95,13.94,13.94,19600.0,12.5756,12.5756,12.5666,12.5666,19600.0
2015-05-07 13:10:00,13.94,13.94,13.94,13.94,11200.0,12.5666,12.5666,12.5666,12.5666,11200.0
2015-05-07 13:15:00,13.94,13.95,13.94,13.94,38800.0,12.5666,12.5756,12.5666,12.5666,38800.0
2015-05-07 13:20:00,13.94,13.94,13.93,13.93,17200.0,12.5666,12.5666,12.5576,12.5576,17200.0
2015-05-07 13:25:00,13.93,13.94,13.93,13.94,13600.0,12.5576,12.5666,12.5576,12.5666,13600.0
2015-05-07 13:30:00,13.93,13.95,13.93,13.94,10800.0,12.5576,12.5756,12.5576,12.5666,10800.0
2015-05-07 13:35:00,13.94,13.95,13.94,13.95,5600.0,12.5666,12.5756,12.5666,12.5756,5600.0
2015-05-07 13:40:00,13.95,13.96,13.95,13.96,20800.0,12.5756,12.5846,12.5756,12.5846,20800.0
2015-05-07 13:45:00,13.95,13.95,13.95,13.95,18800.0,12.5756,12.5756,12.5756,12.5756,18800.0
2015-05-07 13:50:00,13.95,13.96,13.95,13.95,18400.0,12.5756,12.5846,12.5756,12.5756,18400.0
2015-05-07 13:55:00,13.96,13.96,13.95,13.96,13600.0,12.5846,12.5846,12.5756,12.5846,13600.0
2015-05-07 14:00:00,13.96,13.97,13.95,13.96,16000.0,12.5846,12.5936,12.5756,12.5846,16000.0
2015-05-07 14:05:00,13.96,13.97,13.96,13.96,4000.0,12.5846,12.5936,12.5846,12.5846,4000.0
2015-05-07 14:10:00,13.96,13.97,13.96,13.97,12000.0,12.5846,12.5936,12.5846,12.5936,12000.0
2015-05-07 14:15:00,13.97,13.98,13.97,13.97,14800.0,12.5936,12.6026,12.5936,12.5936,14800.0
2015-05-07 14:20:00,13.97,13.97,13.96,13.97,16400.0,12.5936,12.5936,12.5846,12.5936,16400.0
2015-05-07 14:25:00,13.97,13.97,13.96,13.97,8400.0,12.5936,12.5936,12.5846,12.5936,8400.0
2015-05-07 14:30:00,13.97,13.97,13.97,13.97,20400.0,12.5936,12.5936,12.5936,12.5936,20400.0
2015-05-07 14:35:00,13.97,13.97,13.97,13.97,11600.0,12.5936,12.5936,12.5936,12.5936,11600.0
2015-05-07 14:40:00,13.97,13.97,13.96,13.96,16400.0,12.5936,12.5936,12.5846,12.5846,16400.0
2015-05-07 14:45:00,13.96,13.97,13.96,13.96,13200.0,12.5846,12.5936,12.5846,12.5846,13200.0
2015-05-07 14:50:00,13.96,13.97,13.96,13.97,28800.0,12.5846,12.5936,12.5846,12.5936,28800.0
2015-05-07 14:55:00,13.97,13.97,13.96,13.96,12000.0,12.5936,12.5936,12.5846,12.5846,12000.0
2015-05-07 15:00:00,13.97,13.98,13.96,13.98,7600.0,12.5936,12.6026,12.5846,12.6026,7600.0
2015-05-07 15:05:00,13.98,13.99,13.97,13.98,10400.0,12.6026,12.6117,12.5936,12.6026,10400.0
2015-05-07 15:10:00,13.98,13.98,13.97,13.97,10800.0,12.6026,12.6026,12.5936,12.5936,10800.0
2015-05-07 15:15:00,13.97,13.97,13.96,13.97,26800.0,12.5936,12.5936,12.5846,12.5936,26800.0
2015-05-07 15:20:00,13.96,13.96,13.95,13.96,25600.0,12.5846,12.5846,12.5756,12.5846,25600.0
2015-05-07 15:25:00,13.96,13.96,13.95,13.95,68800.0,12.5846,12.5846,12.5756,12.5756,68800.0
2015-05-07 15:30:00,13.95,13.95,13.94,13.95,31600.0,12.5756,12.5756,12.5666,12.5756,31600.0
2015-05-07 15:35:00,13.95,13.95,13.94,13.94,18000.0,12.5756,12.5756,12.5666,12.5666,18000.0
2015-05-07 15:40:00,13.94,13.95,13.93,13.93,51600.0,12.5666,12.5756,12.5576,12.5576,51600.0
2015-05-07 15:45:00,13.93,13.94,13.92,13.93,49600.0,12.5576,12.5666,12.5486,12.5576,49600.0
2015-05-07 15:50:00,13.93,13.94,13.92,13.94,70000.0,12.5576,12.5666,12.5486,12.5666,70000.0
2015-05-07 15:55:00,13.94,13.95,13.93,13.94,180400.0,12.5666,12.5756,12.5576,12.5666,180400.0
2015-05-08 09:30:00,14.06,14.12,14.05,14.09,70800.0,12.6748,12.7289,12.6657,12.7018,70800.0
2015-05-08 09:35:00,14.09,14.11,14.09,14.11,46400.0,12.7018,12.7198,12.7018,12.7198,46400.0
2015-05-08 09:40:00,14.1,14.15,14.09,14.14,62000.0,12.7108,12.7559,12.7018,12.7469,62000.0
2015-05-08 09:45:00,14.15,14.15,14.11,14.11,17600.0,12.7559,12.7559,12.7198,12.7198,17600.0
2015-05-08 09:50:00,14.12,14.13,14.12,14.13,7600.0,12.7289,12.7379,12.7289,12.7379,7600.0
2015-05-08 09:55:00,14.13,14.15,14.13,14.15,12800.0,12.7379,12.7559,12.7379,12.7559,12800.0
2015-05-08 10:00:00,14.17,14.17,14.16,14.17,8800.0,12.7739,12.7739,12.7649,12.7739,8800.0
2015-05-08 10:05:00,14.16,14.17,14.15,14.15,12400.0,12.7649,12.7739,12.7559,12.7559,12400.0
2015-05-08 10:10:00,14.16,14.17,14.15,14.15,8000.0,12.7649,12.7739,12.7559,12.7559,8000.0
2015-05-08 10:15:00,14.15,14.15,14.13,14.13,17600.0,12.7559,12.7559,12.7379,12.7379,17600.0
2015-05-08 10:20:00,14.14,14.14,14.13,14.13,17600.0,12.7469,12.7469,12.7379,12.7379,17600.0
2015-05-08 10:25:00,14.13,14.13,14.12,14.13,13200.0,12.7379,12.7379,12.7289,12.7379,13200.0
2015-05-08 10:30:00,14.13,14.14,14.13,14.13,6400.0,12.7379,12.7469,12.7379,12.7379,6400.0
2015-05-08 10:35:00,14.13,14.14,14.13,14.14,15600.0,12.7379,12.7469,12.7379,12.7469,15600.0
2015-05-08 10:40:00,14.13,14.14,14.13,14.13,10800.0,12.7379,12.7469,12.7379,12.7379,10800.0
2015-05-08 10:45:00,14.14,14.14,14.11,14.12,19200.0,12.7469,12.7469,12.7198,12.7289,19200.0
2015-05-08 10:50:00,14.12,14.13,14.11,14.12,21200.0,12.7289,12.7379,12.7198,12.7289,21200.0
2015-05-08 10:55:00,14.12,14.13,14.12,14.12,6000.0,12.7289,12.7379,12.7289,12.7289,6000.0
2015-05-08 11:00:00,14.13,14.13,14.12,14.13,8000.0,12.7379,12.7379,12.7289,12.7379,8000.0
2015-05-08 11:05:00,14.13,14.15,14.13,14.14,25200.0,12.7379,12.7559,12.7379,12.7469,25200.0
2015-05-08 11:10:00,14.15,14.15,14.15,14.15,14000.0,12.7559,12.7559,12.7559,12.7559,14000.0
2015-05-08 11:15:00,14.15,14.15,14.15,14.15,8000.0,12.7559,12.7559,12.7559,12.7559,8000.0
2015-05-08 11:20:00,14.15,14.16,14.15,14.15,10400.0,12.7559,12.7649,12.7559,12.7559,10400.0
2015-05-08 11:25:00,14.16,14.16,14.15,14.15,20800.0,12.7649,12.7649,12.7559,12.7559,20800.0
2015-05-08 11:30:00,14.15,14.16,14.15,14.16,23200.0,12.7559,12.7649,12.7559,12.7649,23200.0
2015-05-08 11:35:00,14.16,14.16,14.15,14.15,16800.0,12.7649,12.7649,12.7559,12.7559,16800.0
2015-05-08 11:40:00,14.15,14.15,14.14,14.14,15200.0,12.7559,12.7559,12.7469,12.7469,15200.0
2015-05-08 11:45:00,14.14,14.15,14.13,14.14,13600.0,12.7469,12.7559,12.7379,12.7469,13600.0
2015-05-08 11:50:00,14.14,14.16,14.14,14.15,14400.0,12.7469,12.7649,12.7469,12.7559,14400.0
2015-05-08 11:55:00,14.16,14.16,14.15,14.16,8000.0,12.7649,12.7649,12.7559,12.7649,8000.0
2015-05-08 12:00:00,14.16,14.18,14.16,14.17,11600.0,12.7649,12.7829,12.7649,12.7739,11600.0
2015-05-08 12:05:00,14.16,14.16,14.15,14.15,4000.0,12.7649,12.7649,12.7559,12.7559,4000.0
2015-05-08 12:10:00,14.15,14.15,14.15,14.15,10000.0,12.7559,12.7559,12.7559,12.7559,10000.0
2015-05-08 12:15:00,14.15,14.15,14.15,14.15,2800.0,12.7559,12.7559,12.7559,12.7559,2800.0
2015-05-08 12:20:00,14.15,14.15,14.15,14.15,3600.0,12.7559,12.7559,12.7559,12.7559,3600.0
2015-05-08 12:25:00,14.15,14.16,14.14,14.16,36800.0,12.7559,12.7649,12.7469,12.7649,36800.0
2015-05-08 12:30:00,14.16,14.16,14.15,14.15,9600.0,12.7649,12.7649,12.7559,12.7559,9600.0
2015-05-08 12:35:00,14.15,14.16,14.15,14.15,9200.0,12.7559,12.7649,12.7559,12.7559,9200.0
2015-05-08 12:40:00,14.15,14.15,14.14,14.15,12800.0,12.7559,12.7559,12.7469,12.7559,12800.0
2015-05-08 12:45:00,14.15,14.15,14.14,14.15,10400.0,12.7559,12.7559,12.7469,12.7559,10400.0
2015-05-08 12:50:00,14.14,14.15,14.14,14.15,14800.0,12.7469,12.7559,12.7469,12.7559,14800.0
2015-05-08 12:55:00,14.14,14.15,14.14,14.15,9600.0,12.7469,12.7559,12.7469,12.7559,9600.0
2015-05-08 13:00:00,14.15,14.15,14.14,14.14,7200.0,12.7559,12.7559,12.7469,12.7469,7200.0
2015-05-08 13:05:00,14.14,14.15,14.14,14.15,12400.0,12.7469,12.7559,12.7469,12.7559,12400.0
2015-05-08 13:10:00,14.15,14.15,14.15,14.15,19600.0,12.7559,12.7559,12.7559,12.7559,19600.0
2015-05-08 13:15:00,14.15,14.16,14.15,14.16,10400.0,12.7559,12.7649,12.7559,12.7649,10400.0
2015-05-08 13:20:00,14.16,14.17,14.15,14.16,15600.0,12.7649,12.7739,12.7559,12.7649,15600.0
2015-05-08 13:25:00,14.16,14.18,14.16,14.18,102000.0,12.7649,12.7829,12.7649,12.7829,102000.0
2015-05-08 13:30:00,14.18,14.18,14.17,14.18,26400.0,12.7829,12.7829,12.7739,12.7829,26400.0
2015-05-08 13:35:00,14.17,14.18,14.17,14.18,36400.0,12.7739,12.7829,12.7739,12.7829,36400.0
2015-05-08 13:40:00,14.18,14.18,14.16,14.16,49200.0,12.7829,12.7829,12.7649,12.7649,49200.0
2015-05-08 13:45:00,14.16,14.18,14.16,14.18,55200.0,12.7649,12.7829,12.7649,12.7829,55200.0
2015-05-08 13:50:00,14.17,14.18,14.17,14.18,12400.0,12.7739,12.7829,12.7739,12.7829,12400.0
2015-05-08 13:55:00,14.17,14.17,14.17,14.17,15600.0,12.7739,12.7739,12.7739,12.7739,15600.0
2015-05-08 14:00:00,14.17,14.18,14.17,14.17,16000.0,12.7739,12.7829,12.7739,12.7739,16000.0
2015-05-08 14:05:00,14.17,14.18,14.17,14.18,65600.0,12.7739,12.7829,12.7739,12.7829,65600.0
2015-05-08 14:10:00,14.18,14.18,14.18,14.18,8400.0,12.7829,12.7829,12.7829,12.7829,8400.0
2015-05-08 14:15:00,14.18,14.18,14.18,14.18,15600.0,12.7829,12.7829,12.7829,12.7829,15600.0
2015-05-08 14:20:00,14.18,14.18,14.17,14.18,24400.0,12.7829,12.7829,12.7739,12.7829,24400.0
2015-05-08 14:25:00,14.18,14.18,14.17,14.18,15600.0,12.7829,12.7829,12.7739,12.7829,15600.0
2015-05-08 14:30:00,14.18,14.18,14.17,14.17,22400.0,12.7829,12.7829,12.7739,12.7739,22400.0
2015-05-08 14:35:00,14.17,14.18,14.17,14.18,39600.0,12.7739,12.7829,12.7739,12.7829,39600.0
2015-05-08 14:40:00,14.19,14.19,14.18,14.18,19200.0,12.792,12.792,12.7829,12.7829,19200.0
2015-05-08 14:45:00,14.18,14.19,14.17,14.18,18800.0,12.7829,12.792,12.7739,12.7829,18800.0
2015-05-08 14:50:00,14.18,14.19,14.18,14.19,6400.0,12.7829,12.792,12.7829,12.792,6400.0
2015-05-08 14:55:00,14.19,14.2,14.18,14.2,20400.0,12.792,12.801,12.7829,12.801,20400.0
2015-05-08 15:00:00,14.19,14.2,14.19,14.19,74000.0,12.792,12.801,12.792,12.792,74000.0
2015-05-08 15:05:00,14.19,14.2,14.19,14.2,22000.0,12.792,12.801,12.792,12.801,22000.0
2015-05-08 15:10:00,14.2,14.2,14.19,14.19,22000.0,12.801,12.801,12.792,12.792,22000.0
2015-05-08 15:15:00,14.19,14.2,14.19,14.2,19200.0,12.792,12.801,12.792,12.801,19200.0
2015-05-08 15:20:00,14.2,14.21,14.2,14.2,72400.0,12.801,12.81,12.801,12.801,72400.0
2015-05-08 15:25:00,14.2,14.21,14.2,14.21,66000.0,12.801,12.81,12.801,12.81,66000.0
2015-05-08 15:30:00,14.21,14.21,14.21,14.21,24800.0,12.81,12.81,12.81,12.81,24800.0
2015-05-08 15:35:00,14.2,14.2,14.2,14.2,58400.0,12.801,12.801,12.801,12.801,58400.0
2015-05-08 15:40:00,14.2,14.21,14.2,14.2,36800.0,12.801,12.81,12.801,12.801,36800.0
2015-05-08 15:45:00,14.2,14.21,14.2,14.21,38400.0,12.801,12.81,12.801,12.81,38400.0
2015-05-08 15:50:00,14.21,14.21,14.2,14.21,52000.0,12.81,12.81,12.801,12.81,52000.0
2015-05-08 15:55:00,14.21,14.21,14.2,14.2,136400.0,12.81,12.81,12.801,12.801,136400.0
2015-05-11 09:30:00,14.15,14.2,14.08,14.19,42800.0,12.7559,12.801,12.6928,12.792,42800.0
2015-05-11 09:35:00,14.2,14.21,14.18,14.2,30800.0,12.801,12.81,12.7829,12.801,30800.0
2015-05-11 09:40:00,14.19,14.2,14.16,14.19,52000.0,12.792,12.801,12.7649,12.792,52000.0
2015-05-11 09:45:00,14.19,14.22,14.19,14.21,24000.0,12.792,12.819,12.792,12.81,24000.0
2015-05-11 09:50:00,14.21,14.24,14.21,14.23,48400.0,12.81,12.837,12.81,12.828,48400.0
2015-05-11 09:55:00,14.23,14.24,14.21,14.24,83600.0,12.828,12.837,12.81,12.837,83600.0
2015-05-11 10:00:00,14.24,14.28,14.24,14.25,47200.0,12.837,12.8731,12.837,12.846,47200.0
2015-05-11 10:05:00,14.25,14.26,14.22,14.22,24400.0,12.846,12.8551,12.819,12.819,24400.0
2015-05-11 10:10:00,14.22,14.23,14.22,14.22,34000.0,12.819,12.828,12.819,12.819,34000.0
2015-05-11 10:15:00,14.22,14.25,14.21,14.24,46400.0,12.819,12.846,12.81,12.837,46400.0
2015-05-11 10:20:00,14.24,14.24,14.23,14.24,13200.0,12.837,12.837,12.828,12.837,13200.0
2015-05-11 10:25:00,14.24,14.24,14.21,14.22,32400.0,12.837,12.837,12.81,12.819,32400.0
2015-05-11 10:30:00,14.22,14.23,14.2,14.23,75600.0,12.819,12.828,12.801,12.828,75600.0
2015-05-11 10:35:00,14.22,14.23,14.22,14.22,29600.0,12.819,12.828,12.819,12.819,29600.0
2015-05-11 10:40:00,14.22,14.24,14.22,14.24,22800.0,12.819,12.837,12.819,12.837,22800.0
2015-05-11 10:45:00,14.24,14.25,14.24,14.24,23200.0,12.837,12.846,12.837,12.837,23200.0
2015-05-11 10:50:00,14.24,14.26,14.24,14.24,20000.0,12.837,12.8551,12.837,12.837,20000.0
2015-05-11 10:55:00,14.24,14.25,14.24,14.25,23200.0,12.837,12.846,12.837,12.846,23200.0
2015-05-11 11:00:00,14.25,14.25,14.22,14.22,21200.0,12.846,12.846,12.819,12.819,21200.0
2015-05-11 11:05:00,14.22,14.23,14.22,14.23,103200.0,12.819,12.828,12.819,12.828,103200.0
2015-05-11 11:10:00,14.23,14.27,14.23,14.26,64000.0,12.828,12.8641,12.828,12.8551,64000.0
2015-05-11 11:15:00,14.26,14.28,14.26,14.28,29600.0,12.8551,12.8731,12.8551,12.8731,29600.0
2015-05-11 11:20:00,14.28,14.28,14.26,14.27,17600.0,12.8731,12.8731,12.8551,12.8641,17600.0
2015-05-11 11:25:00,14.27,14.28,14.26,14.27,18400.0,12.8641,12.8731,12.8551,12.8641,18400.0
2015-05-11 11:30:00,14.27,14.29,14.27,14.28,80000.0,12.8641,12.8821,12.8641,12.8731,80000.0
2015-05-11 11:35:00,14.28,14.28,14.27,14.28,57200.0,12.8731,12.8731,12.8641,12.8731,57200.0
2015-05-11 11:40:00,14.28,14.29,14.28,14.28,43200.0,12.8731,12.8821,12.8731,12.8731,43200.0
2015-05-11 11:45:00,14.29,14.29,14.28,14.28,7200.0,12.8821,12.8821,12.8731,12.8731,7200.0
2015-05-11 11:50:00,14.28,14.29,14.28,14.28,26000.0,12.8731,12.8821,12.8731,12.8731,26000.0
2015-05-11 11:55:00,14.28,14.28,14.28,14.28,25200.0,12.8731,12.8731,12.8731,12.8731,25200.0
2015-05-11 12:00:00,14.28,14.29,14.28,14.28,63600.0,12.8731,12.8821,12.8731,12.8731,63600.0
2015-05-11 12:05:00,14.28,14.29,14.28,14.29,46400.0,12.8731,12.8821,12.8731,12.8821,46400.0
2015-05-11 12:10:00,14.28,14.29,14.28,14.28,39600.0,12.8731,12.8821,12.8731,12.8731,39600.0
2015-05-11 12:15:00,14.28,14.29,14.28,14.29,58400.0,12.8731,12.8821,12.8731,12.8821,58400.0
2015-05-11 12:20:00,14.29,14.29,14.28,14.28,46800.0,12.8821,12.8821,12.8731,12.8731,46800.0
2015-05-11 12:25:00,14.29,14.29,14.28,14.29,28400.0,12.8821,12.8821,12.8731,12.8821,28400.0
2015-05-11 12:30:00,14.29,14.29,14.29,14.29,28400.0,12.8821,12.8821,12.8821,12.8821,28400.0
2015-05-11 12:35:00,14.29,14.3,14.29,14.29,33600.0,12.8821,12.8911,12.8821,12.8821,33600.0
2015-05-11 12:40:00,14.29,14.3,14.28,14.3,39200.0,12.8821,12.8911,12.8731,12.8911,39200.0
2015-05-11 12:45:00,14.3,14.3,14.29,14.29,27200.0,12.8911,12.8911,12.8821,12.8821,27200.0
2015-05-11 12:50:00,14.3,14.31,14.3,14.3,42400.0,12.8911,12.9001,12.8911,12.8911,42400.0
2015-05-11 12:55:00,14.3,14.3,14.29,14.29,20400.0,12.8911,12.8911,12.8821,12.8821,20400.0
2015-05-11 13:00:00,14.29,14.3,14.29,14.3,24000.0,12.8821,12.8911,12.8821,12.8911,24000.0
2015-05-11 13:05:00,14.3,14.3,14.29,14.3,14400.0,12.8911,12.8911,12.8821,12.8911,14400.0
2015-05-11 13:10:00,14.3,14.31,14.3,14.31,21200.0,12.8911,12.9001,12.8911,12.9001,21200.0
2015-05-11 13:15:00,14.31,14.31,14.3,14.31,20000.0,12.9001,12.9001,12.8911,12.9001,20000.0
2015-05-11 13:20:00,14.31,14.31,14.31,14.31,27600.0,12.9001,12.9001,12.9001,12.9001,27600.0
2015-05-11 13:25:00,14.31,14.32,14.3,14.32,47600.0,12.9001,12.9091,12.8911,12.9091,47600.0
2015-05-11 13:30:00,14.32,14.32,14.31,14.31,12800.0,12.9091,12.9091,12.9001,12.9001,12800.0
2015-05-11 13:35:00,14.31,14.31,14.31,14.31,14400.0,12.9001,12.9001,12.9001,12.9001,14400.0
2015-05-11 13:40:00,14.31,14.31,14.31,14.31,22400.0,12.9001,12.9001,12.9001,12.9001,22400.0
2015-05-11 13:45:00,14.31,14.32,14.3,14.31,55200.0,12.9001,12.9091,12.8911,12.9001,55200.0
2015-05-11 13:50:00,14.31,14.31,14.3,14.3,17200.0,12.9001,12.9001,12.8911,12.8911,17200.0
2015-05-11 13:55:00,14.31,14.31,14.3,14.31,26000.0,12.9001,12.9001,12.8911,12.9001,26000.0
2015-05-11 14:00:00,14.3,14.31,14.3,14.31,19200.0,12.8911,12.9001,12.8911,12.9001,19200.0
2015-05-11 14:05:00,14.31,14.31,14.3,14.31,48000.0,12.9001,12.9001,12.8911,12.9001,48000.0
2015-05-11 14:10:00,14.31,14.31,14.28,14.28,24400.0,12.9001,12.9001,12.8731,12.8731,24400.0
2015-05-11 14:15:00,14.28,14.28,14.27,14.28,24000.0,12.8731,12.8731,12.8641,12.8731,24000.0
2015-05-11 14:20:00,14.28,14.29,14.28,14.29,13200.0,12.8731,12.8821,12.8731,12.8821,13200.0
2015-05-11 14:25:00,14.29,14.29,14.28,14.29,20000.0,12.8821,12.8821,12.8731,12.8821,20000.0
2015-05-11 14:30:00,14.28,14.28,14.28,14.28,34000.0,12.8731,12.8731,12.8731,12.8731,34000.0
2015-05-11 14:35:00,14.28,14.28,14.27,14.28,103200.0,12.8731,12.8731,12.8641,12.8731,103200.0
2015-05-11 14:40:00,14.28,14.29,14.28,14.28,41200.0,12.8731,12.8821,12.8731,12.8731,41200.0
2015-05-11 14:45:00,14.28,14.28,14.28,14.28,56400.0,12.8731,12.8731,12.8731,12.8731,56400.0
2015-05-11 14:50:00,14.28,14.29,14.28,14.28,236000.0,12.8731,12.8821,12.8731,12.8731,236000.0
2015-05-11 14:55:00,14.29,14.29,14.27,14.28,75200.0,12.8821,12.8821,12.8641,12.8731,75200.0
2015-05-11 15:00:00,14.27,14.28,14.26,14.27,118400.0,12.8641,12.8731,12.8551,12.8641,118400.0
2015-05-11 15:05:00,14.27,14.28,14.26,14.28,100000.0,12.8641,12.8731,12.8551,12.8731,100000.0
2015-05-11 15:10:00,14.28,14.29,14.28,14.29,76800.0,12.8731,12.8821,12.8731,12.8821,76800.0
2015-05-11 15:15:00,14.29,14.3,14.29,14.29,96800.0,12.8821,12.8911,12.8821,12.8821,96800.0
2015-05-11 15:20:00,14.29,14.3,14.29,14.3,108000.0,12.8821,12.8911,12.8821,12.8911,108000.0
2015-05-11 15:25:00,14.3,14.3,14.29,14.29,120400.0,12.8911,12.8911,12.8821,12.8821,120400.0
2015-05-11 15:30:00,14.29,14.29,14.26,14.27,118000.0,12.8821,12.8821,12.8551,12.8641,118000.0
2015-05-11 15:35:00,14.26,14.27,14.26,14.27,287200.0,12.8551,12.8641,12.8551,12.8641,287200.0
2015-05-11 15:40:00,14.27,14.28,14.26,14.28,90000.0,12.8641,12.8731,12.8551,12.8731,90000.0
2015-05-11 15:45:00,14.28,14.28,14.26,14.27,80000.0,12.8731,12.8731,12.8551,12.8641,80000.0
2015-05-11 15:50:00,14.27,14.29,14.27,14.29,136800.0,12.8641,12.8821,12.8641,12.8821,136800.0
2015-05-11 15:55:00,14.29,14.3,14.28,14.29,496800.0,12.8821,12.8911,12.8731,12.8821,496800.0
2015-05-12 09:30:00,14.2,14.26,14.19,14.25,90000.0,12.801,12.8551,12.792,12.846,90000.0
2015-05-12 09:35:00,14.25,14.28,14.24,14.25,92000.0,12.846,12.8731,12.837,12.846,92000.0
2015-05-12 09:40:00,14.24,14.25,14.16,14.16,56800.0,12.837,12.846,12.7649,12.7649,56800.0
2015-05-12 09:45:00,14.16,14.2,14.15,14.19,28400.0,12.7649,12.801,12.7559,12.792,28400.0
2015-05-12 09:50:00,14.2,14.23,14.19,14.22,48000.0,12.801,12.828,12.792,12.819,48000.0
2015-05-12 09:55:00,14.22,14.22,14.21,14.21,44800.0,12.819,12.819,12.81,12.81,44800.0
2015-05-12 10:00:00,14.21,14.21,14.17,14.17,35600.0,12.81,12.81,12.7739,12.7739,35600.0
2015-05-12 10:05:00,14.18,14.2,14.17,14.2,35600.0,12.7829,12.801,12.7739,12.801,35600.0
2015-05-12 10:10:00,14.19,14.19,14.17,14.17,32400.0,12.792,12.792,12.7739,12.7739,32400.0
2015-05-12 10:15:00,14.18,14.2,14.17,14.18,52400.0,12.7829,12.801,12.7739,12.7829,52400.0
2015-05-12 10:20:00,14.18,14.19,14.17,14.18,32400.0,12.7829,12.792,12.7739,12.7829,32400.0
2015-05-12 10:25:00,14.18,14.19,14.17,14.18,59600.0,12.7829,12.792,12.7739,12.7829,59600.0
2015-05-12 10:30:00,14.18,14.21,14.18,14.21,25600.0,12.7829,12.81,12.7829,12.81,25600.0
2015-05-12 10:35:00,14.2,14.21,14.19,14.2,20400.0,12.801,12.81,12.792,12.801,20400.0
2015-05-12 10:40:00,14.21,14.22,14.21,14.21,33600.0,12.81,12.819,12.81,12.81,33600.0
2015-05-12 10:45:00,14.21,14.22,14.21,14.21,43600.0,12.81,12.819,12.81,12.81,43600.0
2015-05-12 10:50:00,14.21,14.21,14.19,14.19,15600.0,12.81,12.81,12.792,12.792,15600.0
2015-05-12 10:55:00,14.19,14.19,14.17,14.18,28000.0,12.792,12.792,12.7739,12.7829,28000.0
2015-05-12 11:00:00,14.17,14.19,14.17,14.19,36400.0,12.7739,12.792,12.7739,12.792,36400.0
2015-05-12 11:05:00,14.2,14.21,14.19,14.19,16400.0,12.801,12.81,12.792,12.792,16400.0
2015-05-12 11:10:00,14.19,14.2,14.18,14.18,21200.0,12.792,12.801,12.7829,12.7829,21200.0
2015-05-12 11:15:00,14.18,14.18,14.17,14.18,26400.0,12.7829,12.7829,12.7739,12.7829,26400.0
2015-05-12 11:20:00,14.18,14.19,14.18,14.19,14800.0,12.7829,12.792,12.7829,12.792,14800.0
2015-05-12 11:25:00,14.18,14.18,14.17,14.18,26800.0,12.7829,12.7829,12.7739,12.7829,26800.0
2015-05-12 11:30:00,14.17,14.18,14.17,14.18,19200.0,12.7739,12.7829,12.7739,12.7829,19200.0
2015-05-12 11:35:00,14.18,14.18,14.17,14.18,29200.0,12.7829,12.7829,12.7739,12.7829,29200.0
2015-05-12 11:40:00,14.18,14.19,14.18,14.19,30000.0,12.7829,12.792,12.7829,12.792,30000.0
2015-05-12 11:45:00,14.19,14.2,14.19,14.2,11200.0,12.792,12.801,12.792,12.801,11200.0
2015-05-12 11:50:00,14.19,14.2,14.19,14.19,16400.0,12.792,12.801,12.792,12.792,16400.0
2015-05-12 11:55:00,14.19,14.19,14.18,14.19,23200.0,12.792,12.792,12.7829,12.792,23200.0
2015-05-12 12:00:00,14.19,14.2,14.18,14.2,41200.0,12.792,12.801,12.7829,12.801,41200.0
2015-05-12 12:05:00,14.2,14.2,14.18,14.19,34400.0,12.801,12.801,12.7829,12.792,34400.0
2015-05-12 12:10:00,14.19,14.2,14.19,14.19,42400.0,12.792,12.801,12.792,12.792,42400.0
2015-05-12 12:15:00,14.19,14.19,14.19,14.19,19200.0,12.792,12.792,12.792,12.792,19200.0
2015-05-12 12:20:00,14.19,14.2,14.19,14.19,15600.0,12.792,12.801,12.792,12.792,15600.0
2015-05-12 12:25:00,14.19,14.2,14.19,14.2,29600.0,12.792,12.801,12.792,12.801,29600.0
2015-05-12 12:30:00,14.2,14.2,14.19,14.2,9600.0,12.801,12.801,12.792,12.801,9600.0
2015-05-12 12:35:00,14.19,14.21,14.19,14.21,14800.0,12.792,12.81,12.792,12.81,14800.0
2015-05-12 12:40:00,14.21,14.21,14.2,14.2,14800.0,12.81,12.81,12.801,12.801,14800.0
2015-05-12 12:45:00,14.2,14.2,14.19,14.19,24000.0,12.801,12.801,12.792,12.792,24000.0
2015-05-12 12:50:00,14.19,14.21,14.19,14.2,15600.0,12.792,12.81,12.792,12.801,15600.0
2015-05-12 12:55:00,14.2,14.2,14.19,14.2,6400.0,12.801,12.801,12.792,12.801,6400.0
2015-05-12 13:00:00,14.2,14.2,14.19,14.19,12800.0,12.801,12.801,12.792,12.792,12800.0
2015-05-12 13:05:00,14.19,14.21,14.19,14.21,10800.0,12.792,12.81,12.792,12.81,10800.0
2015-05-12 13:10:00,14.21,14.22,14.21,14.22,10400.0,12.81,12.819,12.81,12.819,10400.0
2015-05-12 13:15:00,14.22,14.22,14.21,14.21,24800.0,12.819,12.819,12.81,12.81,24800.0
2015-05-12 13:20:00,14.21,14.22,14.21,14.22,28800.0,12.81,12.819,12.81,12.819,28800.0
2015-05-12 13:25:00,14.22,14.23,14.22,14.22,21600.0,12.819,12.828,12.819,12.819,21600.0
2015-05-12 13:30:00,14.22,14.22,14.22,14.22,19600.0,12.819,12.819,12.819,12.819,19600.0
2015-05-12 13:35:00,14.22,14.22,14.21,14.21,20800.0,12.819,12.819,12.81,12.81,20800.0
2015-05-12 13:40:00,14.21,14.21,14.19,14.2,9600.0,12.81,12.81,12.792,12.801,9600.0
2015-05-12 13:45:00,14.19,14.2,14.19,14.2,17600.0,12.792,12.801,12.792,12.801,17600.0
2015-05-12 13:50:00,14.2,14.2,14.19,14.19,33600.0,12.801,12.801,12.792,12.792,33600.0
2015-05-12 13:55:00,14.2,14.21,14.2,14.21,26000.0,12.801,12.81,12.801,12.81,26000.0
2015-05-12 14:00:00,14.2,14.21,14.2,14.21,12800.0,12.801,12.81,12.801,12.81,12800.0
2015-05-12 14:05:00,14.2,14.22,14.2,14.22,14400.0,12.801,12.819,12.801,12.819,14400.0
2015-05-12 14:10:00,14.21,14.21,14.2,14.21,21600.0,12.81,12.81,12.801,12.81,21600.0
2015-05-12 14:15:00,14.21,14.21,14.2,14.21,18400.0,12.81,12.81,12.801,12.81,18400.0
2015-05-12 14:20:00,14.21,14.22,14.21,14.21,21600.0,12.81,12.819,12.81,12.81,21600.0
2015-05-12 14:25:00,14.21,14.22,14.2,14.22,26800.0,12.81,12.819,12.801,12.819,26800.0
2015-05-12 14:30:00,14.22,14.23,14.22,14.22,22400.0,12.819,12.828,12.819,12.819,22400.0
2015-05-12 14:35:00,14.22,14.23,14.22,14.22,21200.0,12.819,12.828,12.819,12.819,21200.0
2015-05-12 14:40:00,14.22,14.23,14.21,14.22,25600.0,12.819,12.828,12.81,12.819,25600.0
2015-05-12 14:45:00,14.22,14.22,14.22,14.22,11200.0,12.819,12.819,12.819,12.819,11200.0
2015-05-12 14:50:00,14.22,14.23,14.22,14.22,30800.0,12.819,12.828,12.819,12.819,30800.0
2015-05-12 14:55:00,14.22,14.22,14.21,14.21,28400.0,12.819,12.819,12.81,12.81,28400.0
2015-05-12 15:00:00,14.21,14.21,14.2,14.21,29200.0,12.81,12.81,12.801,12.81,29200.0
2015-05-12 15:05:00,14.2,14.21,14.2,14.21,25600.0,12.801,12.81,12.801,12.81,25600.0
2015-05-12 15:10:00,14.21,14.21,14.2,14.21,12400.0,12.81,12.81,12.801,12.81,12400.0
2015-05-12 15:15:00,14.2,14.21,14.2,14.2,53200.0,12.801,12.81,12.801,12.801,53200.0
2015-05-12 15:20:00,14.2,14.21,14.2,14.2,44000.0,12.801,12.81,12.801,12.801,44000.0
2015-05-12 15:25:00,14.2,14.2,14.19,14.19,59200.0,12.801,12.801,12.792,12.792,59200.0
2015-05-12 15:30:00,14.19,14.2,14.19,14.19,54000.0,12.792,12.801,12.792,12.792,54000.0
2015-05-12 15:35:00,14.19,14.21,14.19,14.2,61600.0,12.792,12.81,12.792,12.801,61600.0
2015-05-12 15:40:00,14.2,14.21,14.2,14.21,106400.0,12.801,12.81,12.801,12.81,106400.0
2015-05-12 15:45:00,14.21,14.21,14.2,14.2,110800.0,12.81,12.81,12.801,12.801,110800.0
2015-05-12 15:50:00,14.2,14.22,14.2,14.21,95200.0,12.801,12.819,12.801,12.81,95200.0
2015-05-12 15:55:00,14.22,14.22,14.2,14.2,272800.0,12.819,12.819,12.801,12.801,272800.0
2015-05-13 09:30:00,14.24,14.34,14.24,14.34,66000.0,12.837,12.9272,12.837,12.9272,66000.0
2015-05-13 09:35:00,14.31,14.37,14.31,14.36,17600.0,12.9001,12.9542,12.9001,12.9452,17600.0
2015-05-13 09:40:00,14.35,14.4,14.35,14.37,44800.0,12.9362,12.9813,12.9362,12.9542,44800.0
2015-05-13 09:45:00,14.37,14.38,14.35,14.38,12800.0,12.9542,12.9632,12.9362,12.9632,12800.0
2015-05-13 09:50:00,14.37,14.37,14.35,14.35,19600.0,12.9542,12.9542,12.9362,12.9362,19600.0
2015-05-13 09:55:00,14.35,14.35,14.34,14.34,16400.0,12.9362,12.9362,12.9272,12.9272,16400.0
2015-05-13 10:00:00,14.34,14.35,14.33,14.35,23200.0,12.9272,12.9362,12.9182,12.9362,23200.0
2015-05-13 10:05:00,14.35,14.35,14.34,14.35,21200.0,12.9362,12.9362,12.9272,12.9362,21200.0
2015-05-13 10:10:00,14.34,14.34,14.33,14.33,22800.0,12.9272,12.9272,12.9182,12.9182,22800.0
2015-05-13 10:15:00,14.34,14.34,14.31,14.31,13200.0,12.9272,12.9272,12.9001,12.9001,13200.0
2015-05-13 10:20:00,14.31,14.31,14.31,14.31,2800.0,12.9001,12.9001,12.9001,12.9001,2800.0
2015-05-13 10:25:00,14.31,14.31,14.29,14.3,22000.0,12.9001,12.9001,12.8821,12.8911,22000.0
2015-05-13 10:30:00,14.29,14.3,14.26,14.26,4800.0,12.8821,12.8911,12.8551,12.8551,4800.0
2015-05-13 10:35:00,14.27,14.27,14.26,14.27,6800.0,12.8641,12.8641,12.8551,12.8641,6800.0
2015-05-13 10:40:00,14.26,14.26,14.25,14.26,8800.0,12.8551,12.8551,12.846,12.8551,8800.0
2015-05-13 10:45:00,14.25,14.26,14.24,14.24,6800.0,12.846,12.8551,12.837,12.837,6800.0
2015-05-13 10:50:00,14.25,14.27,14.24,14.26,6800.0,12.846,12.8641,12.837,12.8551,6800.0
2015-05-13 10:55:00,14.26,14.26,14.22,14.22,12400.0,12.8551,12.8551,12.819,12.819,12400.0
2015-05-13 11:00:00,14.22,14.22,14.21,14.21,17600.0,12.819,12.819,12.81,12.81,17600.0
2015-05-13 11:05:00,14.22,14.23,14.22,14.23,14800.0,12.819,12.828,12.819,12.828,14800.0
2015-05-13 11:10:00,14.22,14.24,14.22,14.22,20800.0,12.819,12.837,12.819,12.819,20800.0
2015-05-13 11:15:00,14.23,14.23,14.22,14.22,51200.0,12.828,12.828,12.819,12.819,51200.0
2015-05-13 11:20:00,14.22,14.23,14.2,14.23,35600.0,12.819,12.828,12.801,12.828,35600.0
2015-05-13 11:25:00,14.22,14.22,14.21,14.22,17600.0,12.819,12.819,12.81,12.819,17600.0
2015-05-13 11:30:00,14.21,14.22,14.21,14.22,56000.0,12.81,12.819,12.81,12.819,56000.0
2015-05-13 11:35:00,14.22,14.22,14.21,14.21,10800.0,12.819,12.819,12.81,12.81,10800.0
2015-05-13 11:40:00,14.21,14.22,14.21,14.21,14000.0,12.81,12.819,12.81,12.81,14000.0
2015-05-13 11:45:00,14.21,14.22,14.21,14.22,40800.0,12.81,12.819,12.81,12.819,40800.0
2015-05-13 11:50:00,14.22,14.22,14.21,14.22,102000.0,12.819,12.819,12.81,12.819,102000.0
2015-05-13 11:55:00,14.22,14.24,14.22,14.23,57200.0,12.819,12.837,12.819,12.828,57200.0
2015-05-13 12:00:00,14.23,14.23,14.23,14.23,19200.0,12.828,12.828,12.828,12.828,19200.0
2015-05-13 12:05:00,14.23,14.23,14.22,14.22,47600.0,12.828,12.828,12.819,12.819,47600.0
2015-05-13 12:10:00,14.22,14.22,14.22,14.22,13600.0,12.819,12.819,12.819,12.819,13600.0
2015-05-13 12:15:00,14.22,14.24,14.22,14.24,16400.0,12.819,12.837,12.819,12.837,16400.0
2015-05-13 12:20:00,14.24,14.24,14.22,14.23,16800.0,12.837,12.837,12.819,12.828,16800.0
2015-05-13 12:25:00,14.23,14.24,14.22,14.23,19600.0,12.828,12.837,12.819,12.828,19600.0
2015-05-13 12:30:00,14.23,14.24,14.22,14.24,12400.0,12.828,12.837,12.819,12.837,12400.0
2015-05-13 12:35:00,14.24,14.26,14.24,14.26,43200.0,12.837,12.8551,12.837,12.8551,43200.0
2015-05-13 12:40:00,14.26,14.26,14.25,14.25,14800.0,12.8551,12.8551,12.846,12.846,14800.0
2015-05-13 12:45:00,14.25,14.27,14.25,14.27,6400.0,12.846,12.8641,12.846,12.8641,6400.0
2015-05-13 12:50:00,14.27,14.27,14.27,14.27,12400.0,12.8641,12.8641,12.8641,12.8641,12400.0
2015-05-13 12:55:00,14.26,14.27,14.26,14.27,13200.0,12.8551,12.8641,12.8551,12.8641,13200.0
2015-05-13 13:00:00,14.27,14.3,14.27,14.3,24400.0,12.8641,12.8911,12.8641,12.8911,24400.0
2015-05-13 13:05:00,14.3,14.31,14.3,14.3,13200.0,12.8911,12.9001,12.8911,12.8911,13200.0
2015-05-13 13:10:00,14.3,14.3,14.29,14.3,11600.0,12.8911,12.8911,12.8821,12.8911,11600.0
2015-05-13 13:15:00,14.3,14.3,14.3,14.3,30400.0,12.8911,12.8911,12.8911,12.8911,30400.0
2015-05-13 13:20:00,14.3,14.3,14.29,14.29,16800.0,12.8911,12.8911,12.8821,12.8821,16800.0
2015-05-13 13:25:00,14.29,14.3,14.29,14.3,29600.0,12.8821,12.8911,12.8821,12.8911,29600.0
2015-05-13 13:30:00,14.3,14.31,14.3,14.3,22800.0,12.8911,12.9001,12.8911,12.8911,22800.0
2015-05-13 13:35:00,14.3,14.3,14.29,14.3,20800.0,12.8911,12.8911,12.8821,12.8911,20800.0
2015-05-13 13:40:00,14.3,14.31,14.3,14.31,26000.0,12.8911,12.9001,12.8911,12.9001,26000.0
2015-05-13 13:45:00,14.31,14.32,14.31,14.32,26800.0,12.9001,12.9091,12.9001,12.9091,26800.0
2015-05-13 13:50:00,14.32,14.32,14.3,14.3,25200.0,12.9091,12.9091,12.8911,12.8911,25200.0
2015-05-13 13:55:00,14.3,14.31,14.3,14.31,18800.0,12.8911,12.9001,12.8911,12.9001,18800.0
2015-05-13 14:00:00,14.3,14.3,14.29,14.3,25200.0,12.8911,12.8911,12.8821,12.8911,25200.0
2015-05-13 14:05:00,14.3,14.3,14.29,14.29,13600.0,12.8911,12.8911,12.8821,12.8821,13600.0
2015-05-13 14:10:00,14.3,14.31,14.29,14.31,32000.0,12.8911,12.9001,12.8821,12.9001,32000.0
2015-05-13 14:15:00,14.31,14.31,14.3,14.3,28800.0,12.9001,12.9001,12.8911,12.8911,28800.0
2015-05-13 14:20:00,14.3,14.3,14.29,14.3,23600.0,12.8911,12.8911,12.8821,12.8911,23600.0
2015-05-13 14:25:00,14.3,14.3,14.28,14.29,34400.0,12.8911,12.8911,12.8731,12.8821,34400.0
2015-05-13 14:30:00,14.29,14.29,14.27,14.28,33200.0,12.8821,12.8821,12.8641,12.8731,33200.0
2015-05-13 14:35:00,14.28,14.28,14.27,14.27,36000.0,12.8731,12.8731,12.8641,12.8641,36000.0
2015-05-13 14:40:00,14.27,14.28,14.26,14.27,38400.0,12.8641,12.8731,12.8551,12.8641,38400.0
2015-05-13 14:45:00,14.27,14.27,14.26,14.26,24800.0,12.8641,12.8641,12.8551,12.8551,24800.0
2015-05-13 14:50:00,14.27,14.27,14.25,14.25,31600.0,12.8641,12.8641,12.846,12.846,31600.0
2015-05-13 14:55:00,14.25,14.26,14.25,14.26,20400.0,12.846,12.8551,12.846,12.8551,20400.0
2015-05-13 15:00:00,14.26,14.27,14.26,14.26,22800.0,12.8551,12.8641,12.8551,12.8551,22800.0
2015-05-13 15:05:00,14.26,14.27,14.26,14.27,25600.0,12.8551,12.8641,12.8551,12.8641,25600.0
2015-05-13 15:10:00,14.27,14.27,14.25,14.25,21600.0,12.8641,12.8641,12.846,12.846,21600.0
2015-05-13 15:15:00,14.25,14.26,14.25,14.25,33600.0,12.846,12.8551,12.846,12.846,33600.0
2015-05-13 15:20:00,14.25,14.26,14.24,14.26,43200.0,12.846,12.8551,12.837,12.8551,43200.0
2015-05-13 15:25:00,14.26,14.26,14.25,14.25,29600.0,12.8551,12.8551,12.846,12.846,29600.0
2015-05-13 15:30:00,14.25,14.25,14.24,14.25,80000.0,12.846,12.846,12.837,12.846,80000.0
2015-05-13 15:35:00,14.25,14.25,14.24,14.24,58800.0,12.846,12.846,12.837,12.837,58800.0
2015-05-13 15:40:00,14.24,14.25,14.24,14.24,96000.0,12.837,12.846,12.837,12.837,96000.0
2015-05-13 15:45:00,14.24,14.25,14.24,14.24,103600.0,12.837,12.846,12.837,12.837,103600.0
2015-05-13 15:50:00,14.24,14.24,14.24,14.24,94400.0,12.837,12.837,12.837,12.837,94400.0
2015-05-13 15:55:00,14.24,14.24,14.24,14.24,261600.0,12.837,12.837,12.837,12.837,261600.0
2015-05-14 09:30:00,14.36,14.36,14.29,14.34,26000.0,12.9452,12.9452,12.8821,12.9272,26000.0
2015-05-14 09:35:00,14.31,14.37,14.31,14.34,26400.0,12.9001,12.9542,12.9001,12.9272,26400.0
2015-05-14 09:40:00,14.33,14.34,14.31,14.33,27600.0,12.9182,12.9272,12.9001,12.9182,27600.0
2015-05-14 09:45:00,14.33,14.34,14.32,14.33,12800.0,12.9182,12.9272,12.9091,12.9182,12800.0
2015-05-14 09:50:00,14.33,14.34,14.33,14.33,3600.0,12.9182,12.9272,12.9182,12.9182,3600.0
2015-05-14 09:55:00,14.35,14.35,14.33,14.33,27600.0,12.9362,12.9362,12.9182,12.9182,27600.0
2015-05-14 10:00:00,14.33,14.34,14.31,14.34,12400.0,12.9182,12.9272,12.9001,12.9272,12400.0
2015-05-14 10:05:00,14.34,14.37,14.34,14.37,20800.0,12.9272,12.9542,12.9272,12.9542,20800.0
2015-05-14 10:10:00,14.37,14.38,14.36,14.38,16800.0,12.9542,12.9632,12.9452,12.9632,16800.0
2015-05-14 10:15:00,14.38,14.38,14.37,14.38,10400.0,12.9632,12.9632,12.9542,12.9632,10400.0
2015-05-14 10:20:00,14.38,14.38,14.38,14.38,5600.0,12.9632,12.9632,12.9632,12.9632,5600.0
2015-05-14 10:25:00,14.38,14.38,14.36,14.36,10000.0,12.9632,12.9632,12.9452,12.9452,10000.0
2015-05-14 10:30:00,14.36,14.37,14.34,14.35,7200.0,12.9452,12.9542,12.9272,12.9362,7200.0
2015-05-14 10:35:00,14.34,14.35,14.34,14.34,2800.0,12.9272,12.9362,12.9272,12.9272,2800.0
2015-05-14 10:40:00,14.34,14.35,14.34,14.35,6000.0,12.9272,12.9362,12.9272,12.9362,6000.0
2015-05-14 10:45:00,14.34,14.35,14.34,14.35,12400.0,12.9272,12.9362,12.9272,12.9362,12400.0
2015-05-14 10:50:00,14.35,14.36,14.35,14.35,9600.0,12.9362,12.9452,12.9362,12.9362,9600.0
2015-05-14 10:55:00,14.36,14.37,14.36,14.36,22400.0,12.9452,12.9542,12.9452,12.9452,22400.0
2015-05-14 11:00:00,14.37,14.37,14.37,14.37,2800.0,12.9542,12.9542,12.9542,12.9542,2800.0
2015-05-14 11:05:00,14.37,14.37,14.37,14.37,12800.0,12.9542,12.9542,12.9542,12.9542,12800.0
2015-05-14 11:10:00,14.37,14.37,14.37,14.37,2400.0,12.9542,12.9542,12.9542,12.9542,2400.0
2015-05-14 11:15:00,14.36,14.36,14.35,14.36,14400.0,12.9452,12.9452,12.9362,12.9452,14400.0
2015-05-14 11:20:00,14.36,14.36,14.36,14.36,3600.0,12.9452,12.9452,12.9452,12.9452,3600.0
2015-05-14 11:25:00,14.36,14.37,14.36,14.37,10000.0,12.9452,12.9542,12.9452,12.9542,10000.0
2015-05-14 11:30:00,14.37,14.37,14.35,14.36,12000.0,12.9542,12.9542,12.9362,12.9452,12000.0
2015-05-14 11:35:00,14.36,14.36,14.35,14.36,4800.0,12.9452,12.9452,12.9362,12.9452,4800.0
2015-05-14 11:40:00,14.36,14.36,14.35,14.35,2400.0,12.9452,12.9452,12.9362,12.9362,2400.0
2015-05-14 11:45:00,14.35,14.35,14.35,14.35,4400.0,12.9362,12.9362,12.9362,12.9362,4400.0
2015-05-14 11:50:00,14.35,14.36,14.35,14.36,7200.0,12.9362,12.9452,12.9362,12.9452,7200.0
2015-05-14 11:55:00,14.36,14.36,14.36,14.36,15200.0,12.9452,12.9452,12.9452,12.9452,15200.0
2015-05-14 12:00:00,14.36,14.37,14.36,14.37,13600.0,12.9452,12.9542,12.9452,12.9542,13600.0
2015-05-14 12:05:00,14.37,14.37,14.36,14.36,7200.0,12.9542,12.9542,12.9452,12.9452,7200.0
2015-05-14 12:10:00,14.37,14.38,14.37,14.37,4400.0,12.9542,12.9632,12.9542,12.9542,4400.0
2015-05-14 12:15:00,14.37,14.38,14.37,14.38,16400.0,12.9542,12.9632,12.9542,12.9632,16400.0
2015-05-14 12:20:00,14.38,14.39,14.38,14.39,6400.0,12.9632,12.9722,12.9632,12.9722,6400.0
2015-05-14 12:25:00,14.39,14.39,14.38,14.39,15200.0,12.9722,12.9722,12.9632,12.9722,15200.0
2015-05-14 12:30:00,14.39,14.4,14.39,14.39,15600.0,12.9722,12.9813,12.9722,12.9722,15600.0
2015-05-14 12:35:00,14.39,14.39,14.39,14.39,4000.0,12.9722,12.9722,12.9722,12.9722,4000.0
2015-05-14 12:40:00,14.39,14.39,14.39,14.39,4400.0,12.9722,12.9722,12.9722,12.9722,4400.0
2015-05-14 12:45:00,14.39,14.39,14.38,14.39,9200.0,12.9722,12.9722,12.9632,12.9722,9200.0
2015-05-14 12:50:00,14.39,14.4,14.39,14.39,13600.0,12.9722,12.9813,12.9722,12.9722,13600.0
2015-05-14 12:55:00,14.4,14.4,14.39,14.39,800.0,12.9813,12.9813,12.9722,12.9722,800.0
2015-05-14 13:00:00,14.4,14.4,14.39,14.4,5600.0,12.9813,12.9813,12.9722,12.9813,5600.0
2015-05-14 13:05:00,14.4,14.4,14.4,14.4,14800.0,12.9813,12.9813,12.9813,12.9813,14800.0
2015-05-14 13:10:00,14.4,14.4,14.4,14.4,7600.0,12.9813,12.9813,12.9813,12.9813,7600.0
2015-05-14 13:15:00,14.4,14.41,14.4,14.4,14400.0,12.9813,12.9903,12.9813,12.9813,14400.0
2015-05-14 13:20:00,14.41,14.41,14.41,14.41,8800.0,12.9903,12.9903,12.9903,12.9903,8800.0
2015-05-14 13:25:00,14.41,14.43,14.41,14.43,26000.0,12.9903,13.0083,12.9903,13.0083,26000.0
2015-05-14 13:30:00,14.43,14.44,14.43,14.44,22000.0,13.0083,13.0173,13.0083,13.0173,22000.0
2015-05-14 13:35:00,14.44,14.45,14.43,14.44,28000.0,13.0173,13.0263,13.0083,13.0173,28000.0
2015-05-14 13:40:00,14.44,14.44,14.43,14.43,10800.0,13.0173,13.0173,13.0083,13.0083,10800.0
2015-05-14 13:45:00,14.43,14.43,14.43,14.43,8800.0,13.0083,13.0083,13.0083,13.0083,8800.0
2015-05-14 13:50:00,14.43,14.44,14.43,14.44,19200.0,13.0083,13.0173,13.0083,13.0173,19200.0
2015-05-14 13:55:00,14.44,14.44,14.44,14.44,20000.0,13.0173,13.0173,13.0173,13.0173,20000.0
2015-05-14 14:00:00,14.44,14.44,14.44,14.44,23600.0,13.0173,13.0173,13.0173,13.0173,23600.0
2015-05-14 14:05:00,14.44,14.46,14.44,14.46,19600.0,13.0173,13.0354,13.0173,13.0354,19600.0
2015-05-14 14:10:00,14.46,14.47,14.46,14.47,25600.0,13.0354,13.0444,13.0354,13.0444,25600.0
2015-05-14 14:15:00,14.47,14.48,14.47,14.48,25600.0,13.0444,13.0534,13.0444,13.0534,25600.0
2015-05-14 14:20:00,14.48,14.49,14.48,14.48,33600.0,13.0534,13.0624,13.0534,13.0534,33600.0
2015-05-14 14:25:00,14.48,14.49,14.48,14.48,19600.0,13.0534,13.0624,13.0534,13.0534,19600.0
2015-05-14 14:30:00,14.48,14.49,14.48,14.48,32800.0,13.0534,13.0624,13.0534,13.0534,32800.0
2015-05-14 14:35:00,14.48,14.49,14.48,14.48,42000.0,13.0534,13.0624,13.0534,13.0534,42000.0
2015-05-14 14:40:00,14.48,14.49,14.48,14.49,70000.0,13.0534,13.0624,13.0534,13.0624,70000.0
2015-05-14 14:45:00,14.48,14.48,14.47,14.47,10000.0,13.0534,13.0534,13.0444,13.0444,10000.0
2015-05-14 14:50:00,14.47,14.48,14.47,14.48,20400.0,13.0444,13.0534,13.0444,13.0534,20400.0
2015-05-14 14:55:00,14.48,14.49,14.48,14.49,34800.0,13.0534,13.0624,13.0534,13.0624,34800.0
2015-05-14 15:00:00,14.49,14.49,14.48,14.48,51600.0,13.0624,13.0624,13.0534,13.0534,51600.0
2015-05-14 15:05:00,14.48,14.48,14.47,14.48,64400.0,13.0534,13.0534,13.0444,13.0534,64400.0
2015-05-14 15:10:00,14.48,14.49,14.48,14.49,32400.0,13.0534,13.0624,13.0534,13.0624,32400.0
2015-05-14 15:15:00,14.49,14.5,14.48,14.48,74000.0,13.0624,13.0714,13.0534,13.0534,74000.0
2015-05-14 15:20:00,14.48,14.49,14.48,14.49,45200.0,13.0534,13.0624,13.0534,13.0624,45200.0
2015-05-14 15:25:00,14.49,14.51,14.49,14.51,117200.0,13.0624,13.0804,13.0624,13.0804,117200.0
2015-05-14 15:30:00,14.51,14.51,14.5,14.5,91600.0,13.0804,13.0804,13.0714,13.0714,91600.0
2015-05-14 15:35:00,14.5,14.51,14.5,14.5,74000.0,13.0714,13.0804,13.0714,13.0714,74000.0
2015-05-14 15:40:00,14.5,14.51,14.5,14.5,102000.0,13.0714,13.0804,13.0714,13.0714,102000.0
2015-05-14 15:45:00,14.5,14.51,14.5,14.51,184800.0,13.0714,13.0804,13.0714,13.0804,184800.0
2015-05-14 15:50:00,14.51,14.51,14.5,14.51,90800.0,13.0804,13.0804,13.0714,13.0804,90800.0
2015-05-14 15:55:00,14.51,14.53,14.51,14.52,323600.0,13.0804,13.0985,13.0804,13.0894,323600.0
2015-05-15 09:30:00,14.47,14.54,14.47,14.53,316400.0,13.0444,13.1075,13.0444,13.0985,316400.0
2015-05-15 09:35:00,14.52,14.52,14.49,14.5,16400.0,13.0894,13.0894,13.0624,13.0714,16400.0
2015-05-15 09:40:00,14.47,14.47,14.45,14.47,23600.0,13.0444,13.0444,13.0263,13.0444,23600.0
2015-05-15 09:45:00,14.47,14.49,14.47,14.49,12400.0,13.0444,13.0624,13.0444,13.0624,12400.0
2015-05-15 09:50:00,14.47,14.48,14.46,14.46,16800.0,13.0444,13.0534,13.0354,13.0354,16800.0
2015-05-15 09:55:00,14.47,14.47,14.44,14.45,12400.0,13.0444,13.0444,13.0173,13.0263,12400.0
2015-05-15 10:00:00,14.46,14.46,14.44,14.44,17600.0,13.0354,13.0354,13.0173,13.0173,17600.0
2015-05-15 10:05:00,14.44,14.47,14.43,14.47,26400.0,13.0173,13.0444,13.0083,13.0444,26400.0
2015-05-15 10:10:00,14.47,14.48,14.46,14.46,16800.0,13.0444,13.0534,13.0354,13.0354,16800.0
2015-05-15 10:15:00,14.46,14.47,14.46,14.46,9200.0,13.0354,13.0444,13.0354,13.0354,9200.0
2015-05-15 10:20:00,14.45,14.46,14.45,14.46,24000.0,13.0263,13.0354,13.0263,13.0354,24000.0
2015-05-15 10:25:00,14.46,14.46,14.44,14.45,10400.0,13.0354,13.0354,13.0173,13.0263,10400.0
2015-05-15 10:30:00,14.45,14.45,14.44,14.45,22800.0,13.0263,13.0263,13.0173,13.0263,22800.0
2015-05-15 10:35:00,14.45,14.45,14.44,14.45,10000.0,13.0263,13.0263,13.0173,13.0263,10000.0
2015-05-15 10:40:00,14.45,14.46,14.45,14.46,8000.0,13.0263,13.0354,13.0263,13.0354,8000.0
2015-05-15 10:45:00,14.46,14.47,14.46,14.46,10800.0,13.0354,13.0444,13.0354,13.0354,10800.0
2015-05-15 10:50:00,14.46,14.47,14.45,14.46,44400.0,13.0354,13.0444,13.0263,13.0354,44400.0
2015-05-15 10:55:00,14.46,14.47,14.46,14.46,10800.0,13.0354,13.0444,13.0354,13.0354,10800.0
2015-05-15 11:00:00,14.46,14.48,14.46,14.48,26400.0,13.0354,13.0534,13.0354,13.0534,26400.0
2015-05-15 11:05:00,14.48,14.5,14.48,14.5,13600.0,13.0534,13.0714,13.0534,13.0714,13600.0
2015-05-15 11:10:00,14.5,14.5,14.48,14.49,23600.0,13.0714,13.0714,13.0534,13.0624,23600.0
2015-05-15 11:15:00,14.49,14.49,14.47,14.47,20800.0,13.0624,13.0624,13.0444,13.0444,20800.0
2015-05-15 11:20:00,14.47,14.47,14.46,14.46,14800.0,13.0444,13.0444,13.0354,13.0354,14800.0
2015-05-15 11:25:00,14.46,14.47,14.46,14.46,23600.0,13.0354,13.0444,13.0354,13.0354,23600.0
2015-05-15 11:30:00,14.46,14.48,14.46,14.47,31600.0,13.0354,13.0534,13.0354,13.0444,31600.0
2015-05-15 11:35:00,14.47,14.48,14.47,14.47,12400.0,13.0444,13.0534,13.0444,13.0444,12400.0
2015-05-15 11:40:00,14.47,14.48,14.47,14.48,11200.0,13.0444,13.0534,13.0444,13.0534,11200.0
2015-05-15 11:45:00,14.48,14.48,14.46,14.46,12000.0,13.0534,13.0534,13.0354,13.0354,12000.0
2015-05-15 11:50:00,14.46,14.47,14.46,14.46,30400.0,13.0354,13.0444,13.0354,13.0354,30400.0
2015-05-15 11:55:00,14.46,14.46,14.45,14.46,18400.0,13.0354,13.0354,13.0263,13.0354,18400.0
2015-05-15 12:00:00,14.47,14.47,14.46,14.47,20800.0,13.0444,13.0444,13.0354,13.0444,20800.0
2015-05-15 12:05:00,14.47,14.47,14.46,14.46,5200.0,13.0444,13.0444,13.0354,13.0354,5200.0
2015-05-15 12:10:00,14.46,14.47,14.46,14.47,9200.0,13.0354,13.0444,13.0354,13.0444,9200.0
2015-05-15 12:15:00,14.47,14.47,14.46,14.46,12400.0,13.0444,13.0444,13.0354,13.0354,12400.0
2015-05-15 12:20:00,14.46,14.47,14.46,14.47,8800.0,13.0354,13.0444,13.0354,13.0444,8800.0
2015-05-15 12:25:00,14.47,14.47,14.46,14.47,12400.0,13.0444,13.0444,13.0354,13.0444,12400.0
2015-05-15 12:30:00,14.47,14.47,14.46,14.47,7600.0,13.0444,13.0444,13.0354,13.0444,7600.0
2015-05-15 12:35:00,14.47,14.47,14.46,14.46,11600.0,13.0444,13.0444,13.0354,13.0354,11600.0
2015-05-15 12:40:00,14.46,14.47,14.46,14.47,13200.0,13.0354,13.0444,13.0354,13.0444,13200.0
2015-05-15 12:45:00,14.47,14.47,14.46,14.47,8400.0,13.0444,13.0444,13.0354,13.0444,8400.0
2015-05-15 12:50:00,14.46,14.46,14.45,14.46,15600.0,13.0354,13.0354,13.0263,13.0354,15600.0
2015-05-15 12:55:00,14.46,14.46,14.45,14.46,13200.0,13.0354,13.0354,13.0263,13.0354,13200.0
2015-05-15 13:00:00,14.46,14.46,14.45,14.45,6800.0,13.0354,13.0354,13.0263,13.0263,6800.0
2015-05-15 13:05:00,14.45,14.45,14.45,14.45,10400.0,13.0263,13.0263,13.0263,13.0263,10400.0
2015-05-15 13:10:00,14.45,14.46,14.45,14.45,5200.0,13.0263,13.0354,13.0263,13.0263,5200.0
2015-05-15 13:15:00,14.45,14.45,14.44,14.44,8000.0,13.0263,13.0263,13.0173,13.0173,8000.0
2015-05-15 13:20:00,14.44,14.44,14.44,14.44,9200.0,13.0173,13.0173,13.0173,13.0173,9200.0
2015-05-15 13:25:00,14.44,14.44,14.43,14.43,4800.0,13.0173,13.0173,13.0083,13.0083,4800.0
2015-05-15 13:30:00,14.43,14.43,14.42,14.43,14800.0,13.0083,13.0083,12.9993,13.0083,14800.0
2015-05-15 13:35:00,14.42,14.43,14.42,14.42,20400.0,12.9993,13.0083,12.9993,12.9993,20400.0
2015-05-15 13:40:00,14.42,14.43,14.42,14.43,6000.0,12.9993,13.0083,12.9993,13.0083,6000.0
2015-05-15 13:45:00,14.43,14.43,14.42,14.42,12400.0,13.0083,13.0083,12.9993,12.9993,12400.0
2015-05-15 13:50:00,14.43,14.43,14.42,14.42,7600.0,13.0083,13.0083,12.9993,12.9993,7600.0
2015-05-15 13:55:00,14.42,14.43,14.42,14.42,14000.0,12.9993,13.0083,12.9993,12.9993,14000.0
2015-05-15 14:00:00,14.41,14.42,14.41,14.42,8000.0,12.9903,12.9993,12.9903,12.9993,8000.0
2015-05-15 14:05:00,14.42,14.42,14.4,14.4,10000.0,12.9993,12.9993,12.9813,12.9813,10000.0
2015-05-15 14:10:00,14.41,14.41,14.41,14.41,6400.0,12.9903,12.9903,12.9903,12.9903,6400.0
2015-05-15 14:15:00,14.41,14.41,14.41,14.41,7200.0,12.9903,12.9903,12.9903,12.9903,7200.0
2015-05-15 14:20:00,14.41,14.42,14.41,14.41,6000.0,12.9903,12.9993,12.9903,12.9903,6000.0
2015-05-15 14:25:00,14.41,14.42,14.41,14.41,6400.0,12.9903,12.9993,12.9903,12.9903,6400.0
2015-05-15 14:30:00,14.42,14.42,14.41,14.41,31600.0,12.9993,12.9993,12.9903,12.9903,31600.0
2015-05-15 14:35:00,14.41,14.43,14.41,14.42,15600.0,12.9903,13.0083,12.9903,12.9993,15600.0
2015-05-15 14:40:00,14.43,14.43,14.42,14.43,16000.0,13.0083,13.0083,12.9993,13.0083,16000.0
2015-05-15 14:45:00,14.42,14.44,14.42,14.43,16800.0,12.9993,13.0173,12.9993,13.0083,16800.0
2015-05-15 14:50:00,14.43,14.43,14.43,14.43,4800.0,13.0083,13.0083,13.0083,13.0083,4800.0
2015-05-15 14:55:00,14.43,14.43,14.42,14.43,21600.0,13.0083,13.0083,12.9993,13.0083,21600.0
2015-05-15 15:00:00,14.43,14.43,14.43,14.43,18000.0,13.0083,13.0083,13.0083,13.0083,18000.0
2015-05-15 15:05:00,14.43,14.43,14.42,14.43,23600.0,13.0083,13.0083,12.9993,13.0083,23600.0
2015-05-15 15:10:00,14.43,14.43,14.42,14.43,25600.0,13.0083,13.0083,12.9993,13.0083,25600.0
2015-05-15 15:15:00,14.42,14.43,14.42,14.42,23600.0,12.9993,13.0083,12.9993,12.9993,23600.0
2015-05-15 15:20:00,14.42,14.42,14.42,14.42,28400.0,12.9993,12.9993,12.9993,12.9993,28400.0
2015-05-15 15:25:00,14.42,14.42,14.41,14.41,27200.0,12.9993,12.9993,12.9903,12.9903,27200.0
2015-05-15 15:30:00,14.41,14.42,14.41,14.42,40400.0,12.9903,12.9993,12.9903,12.9993,40400.0
2015-05-15 15:35:00,14.42,14.42,14.41,14.41,29600.0,12.9993,12.9993,12.9903,12.9903,29600.0
2015-05-15 15:40:00,14.41,14.42,14.41,14.41,34400.0,12.9903,12.9993,12.9903,12.9903,34400.0
2015-05-15 15:45:00,14.41,14.43,14.41,14.43,66400.0,12.9903,13.0083,12.9903,13.0083,66400.0
2015-05-15 15:50:00,14.43,14.44,14.42,14.43,56400.0,13.0083,13.0173,12.9993,13.0083,56400.0
2015-05-15 15:55:00,14.43,14.45,14.43,14.44,156400.0,13.0083,13.0263,13.0083,13.0173,156400.0
2015-05-18 09:30:00,14.4,14.42,14.4,14.42,27600.0,12.9813,12.9993,12.9813,12.9993,27600.0
2015-05-18 09:35:00,14.42,14.43,14.4,14.43,5200.0,12.9993,13.0083,12.9813,13.0083,5200.0
2015-05-18 09:40:00,14.43,14.43,14.43,14.43,0.0,13.0083,13.0083,13.0083,13.0083,0.0
2015-05-18 09:45:00,14.46,14.46,14.44,14.44,4400.0,13.0354,13.0354,13.0173,13.0173,4400.0
2015-05-18 09:50:00,14.46,14.47,14.44,14.45,62400.0,13.0354,13.0444,13.0173,13.0263,62400.0
2015-05-18 09:55:00,14.46,14.49,14.46,14.47,10400.0,13.0354,13.0624,13.0354,13.0444,10400.0
2015-05-18 10:00:00,14.47,14.47,14.46,14.46,23600.0,13.0444,13.0444,13.0354,13.0354,23600.0
2015-05-18 10:05:00,14.45,14.47,14.45,14.46,72000.0,13.0263,13.0444,13.0263,13.0354,72000.0
2015-05-18 10:10:00,14.46,14.46,14.44,14.45,29200.0,13.0354,13.0354,13.0173,13.0263,29200.0
2015-05-18 10:15:00,14.44,14.46,14.44,14.46,10000.0,13.0173,13.0354,13.0173,13.0354,10000.0
2015-05-18 10:20:00,14.45,14.46,14.44,14.45,50800.0,13.0263,13.0354,13.0173,13.0263,50800.0
2015-05-18 10:25:00,14.45,14.45,14.44,14.45,27200.0,13.0263,13.0263,13.0173,13.0263,27200.0
2015-05-18 10:30:00,14.45,14.47,14.45,14.47,82800.0,13.0263,13.0444,13.0263,13.0444,82800.0
2015-05-18 10:35:00,14.47,14.48,14.46,14.47,34800.0,13.0444,13.0534,13.0354,13.0444,34800.0
2015-05-18 10:40:00,14.46,14.48,14.46,14.48,52000.0,13.0354,13.0534,13.0354,13.0534,52000.0
2015-05-18 10:45:00,14.47,14.49,14.47,14.48,19200.0,13.0444,13.0624,13.0444,13.0534,19200.0
2015-05-18 10:50:00,14.48,14.51,14.47,14.5,43600.0,13.0534,13.0804,13.0444,13.0714,43600.0
2015-05-18 10:55:00,14.5,14.5,14.49,14.49,8400.0,13.0714,13.0714,13.0624,13.0624,8400.0
2015-05-18 11:00:00,14.49,14.5,14.49,14.5,21200.0,13.0624,13.0714,13.0624,13.0714,21200.0
2015-05-18 11:05:00,14.5,14.5,14.49,14.49,8800.0,13.0714,13.0714,13.0624,13.0624,8800.0
2015-05-18 11:10:00,14.49,14.51,14.49,14.51,14800.0,13.0624,13.0804,13.0624,13.0804,14800.0
2015-05-18 11:15:00,14.51,14.51,14.49,14.5,54800.0,13.0804,13.0804,13.0624,13.0714,54800.0
2015-05-18 11:20:00,14.5,14.51,14.5,14.5,4400.0,13.0714,13.0804,13.0714,13.0714,4400.0
2015-05-18 11:25:00,14.5,14.51,14.5,14.5,5600.0,13.0714,13.0804,13.0714,13.0714,5600.0
2015-05-18 11:30:00,14.51,14.51,14.5,14.5,44400.0,13.0804,13.0804,13.0714,13.0714,44400.0
2015-05-18 11:35:00,14.5,14.52,14.5,14.52,9600.0,13.0714,13.0894,13.0714,13.0894,9600.0
2015-05-18 11:40:00,14.52,14.53,14.52,14.53,9200.0,13.0894,13.0985,13.0894,13.0985,9200.0
2015-05-18 11:45:00,14.53,14.53,14.51,14.52,47600.0,13.0985,13.0985,13.0804,13.0894,47600.0
2015-05-18 11:50:00,14.51,14.53,14.51,14.51,26800.0,13.0804,13.0985,13.0804,13.0804,26800.0
2015-05-18 11:55:00,14.51,14.51,14.5,14.51,14400.0,13.0804,13.0804,13.0714,13.0804,14400.0
2015-05-18 12:00:00,14.51,14.51,14.51,14.51,4800.0,13.0804,13.0804,13.0804,13.0804,4800.0
2015-05-18 12:05:00,14.51,14.51,14.49,14.49,9600.0,13.0804,13.0804,13.0624,13.0624,9600.0
2015-05-18 12:10:00,14.49,14.51,14.49,14.5,42400.0,13.0624,13.0804,13.0624,13.0714,42400.0
2015-05-18 12:15:00,14.5,14.5,14.49,14.49,6800.0,13.0714,13.0714,13.0624,13.0624,6800.0
2015-05-18 12:20:00,14.49,14.49,14.49,14.49,2000.0,13.0624,13.0624,13.0624,13.0624,2000.0
2015-05-18 12:25:00,14.49,14.49,14.49,14.49,1600.0,13.0624,13.0624,13.0624,13.0624,1600.0
2015-05-18 12:30:00,14.49,14.49,14.47,14.47,8000.0,13.0624,13.0624,13.0444,13.0444,8000.0
2015-05-18 12:35:00,14.47,14.48,14.47,14.48,22400.0,13.0444,13.0534,13.0444,13.0534,22400.0
2015-05-18 12:40:00,14.48,14.48,14.47,14.48,4800.0,13.0534,13.0534,13.0444,13.0534,4800.0
2015-05-18 12:45:00,14.48,14.48,14.47,14.47,6800.0,13.0534,13.0534,13.0444,13.0444,6800.0
2015-05-18 12:50:00,14.48,14.5,14.48,14.5,42400.0,13.0534,13.0714,13.0534,13.0714,42400.0
2015-05-18 12:55:00,14.5,14.5,14.5,14.5,10400.0,13.0714,13.0714,13.0714,13.0714,10400.0
2015-05-18 13:00:00,14.5,14.51,14.5,14.51,15200.0,13.0714,13.0804,13.0714,13.0804,15200.0
2015-05-18 13:05:00,14.51,14.52,14.51,14.52,4400.0,13.0804,13.0894,13.0804,13.0894,4400.0
2015-05-18 13:10:00,14.52,14.52,14.51,14.51,5200.0,13.0894,13.0894,13.0804,13.0804,5200.0
2015-05-18 13:15:00,14.51,14.51,14.51,14.51,4000.0,13.0804,13.0804,13.0804,13.0804,4000.0
2015-05-18 13:20:00,14.51,14.51,14.51,14.51,6000.0,13.0804,13.0804,13.0804,13.0804,6000.0
2015-05-18 13:25:00,14.51,14.51,14.5,14.5,56000.0,13.0804,13.0804,13.0714,13.0714,56000.0
2015-05-18 13:30:00,14.5,14.51,14.5,14.51,6000.0,13.0714,13.0804,13.0714,13.0804,6000.0
2015-05-18 13:35:00,14.52,14.52,14.51,14.51,2800.0,13.0894,13.0894,13.0804,13.0804,2800.0
2015-05-18 13:40:00,14.51,14.52,14.5,14.5,13200.0,13.0804,13.0894,13.0714,13.0714,13200.0
2015-05-18 13:45:00,14.51,14.51,14.51,14.51,3200.0,13.0804,13.0804,13.0804,13.0804,3200.0
2015-05-18 13:50:00,14.52,14.52,14.51,14.51,7600.0,13.0894,13.0894,13.0804,13.0804,7600.0
2015-05-18 13:55:00,14.52,14.53,14.52,14.53,12800.0,13.0894,13.0985,13.0894,13.0985,12800.0
2015-05-18 14:00:00,14.53,14.53,14.52,14.52,4400.0,13.0985,13.0985,13.0894,13.0894,4400.0
2015-05-18 14:05:00,14.52,14.53,14.52,14.52,3200.0,13.0894,13.0985,13.0894,13.0894,3200.0
2015-05-18 14:10:00,14.52,14.52,14.52,14.52,3600.0,13.0894,13.0894,13.0894,13.0894,3600.0
2015-05-18 14:15:00,14.52,14.52,14.51,14.51,6000.0,13.0894,13.0894,13.0804,13.0804,6000.0
2015-05-18 14:20:00,14.51,14.52,14.51,14.52,6800.0,13.0804,13.0894,13.0804,13.0894,6800.0
2015-05-18 14:25:00,14.52,14.52,14.51,14.52,4400.0,13.0894,13.0894,13.0804,13.0894,4400.0
2015-05-18 14:30:00,14.51,14.51,14.51,14.51,400.0,13.0804,13.0804,13.0804,13.0804,400.0
2015-05-18 14:35:00,14.52,14.52,14.52,14.52,12400.0,13.0894,13.0894,13.0894,13.0894,12400.0
2015-05-18 14:40:00,14.53,14.53,14.53,14.53,6400.0,13.0985,13.0985,13.0985,13.0985,6400.0
2015-05-18 14:45:00,14.53,14.53,14.52,14.52,29200.0,13.0985,13.0985,13.0894,13.0894,29200.0
2015-05-18 14:50:00,14.52,14.52,14.52,14.52,20400.0,13.0894,13.0894,13.0894,13.0894,20400.0
2015-05-18 14:55:00,14.52,14.52,14.52,14.52,7200.0,13.0894,13.0894,13.0894,13.0894,7200.0
2015-05-18 15:00:00,14.52,14.52,14.52,14.52,8400.0,13.0894,13.0894,13.0894,13.0894,8400.0
2015-05-18 15:05:00,14.52,14.52,14.51,14.51,10000.0,13.0894,13.0894,13.0804,13.0804,10000.0
2015-05-18 15:10:00,14.51,14.51,14.51,14.51,11600.0,13.0804,13.0804,13.0804,13.0804,11600.0
2015-05-18 15:15:00,14.51,14.52,14.51,14.52,17200.0,13.0804,13.0894,13.0804,13.0894,17200.0
2015-05-18 15:20:00,14.52,14.53,14.52,14.53,8800.0,13.0894,13.0985,13.0894,13.0985,8800.0
2015-05-18 15:25:00,14.53,14.53,14.52,14.52,11200.0,13.0985,13.0985,13.0894,13.0894,11200.0
2015-05-18 15:30:00,14.52,14.53,14.52,14.52,20400.0,13.0894,13.0985,13.0894,13.0894,20400.0
2015-05-18 15:35:00,14.53,14.54,14.53,14.54,47600.0,13.0985,13.1075,13.0985,13.1075,47600.0
2015-05-18 15:40:00,14.54,14.54,14.54,14.54,12400.0,13.1075,13.1075,13.1075,13.1075,12400.0
2015-05-18 15:45:00,14.54,14.54,14.54,14.54,64800.0,13.1075,13.1075,13.1075,13.1075,64800.0
2015-05-18 15:50:00,14.54,14.54,14.54,14.54,82400.0,13.1075,13.1075,13.1075,13.1075,82400.0
2015-05-18 15:55:00,14.54,14.54,14.54,14.54,96800.0,13.1075,13.1075,13.1075,13.1075,96800.0
2015-05-19 09:30:00,14.58,14.6,14.56,14.56,42400.0,13.1435,13.1616,13.1255,13.1255,42400.0
2015-05-19 09:35:00,14.55,14.56,14.53,14.54,20400.0,13.1165,13.1255,13.0985,13.1075,20400.0
2015-05-19 09:40:00,14.55,14.56,14.52,14.54,12000.0,13.1165,13.1255,13.0894,13.1075,12000.0
2015-05-19 09:45:00,14.55,14.55,14.53,14.54,16800.0,13.1165,13.1165,13.0985,13.1075,16800.0
2015-05-19 09:50:00,14.54,14.55,14.53,14.54,23600.0,13.1075,13.1165,13.0985,13.1075,23600.0
2015-05-19 09:55:00,14.54,14.55,14.54,14.54,55600.0,13.1075,13.1165,13.1075,13.1075,55600.0
2015-05-19 10:00:00,14.54,14.56,14.53,14.53,27600.0,13.1075,13.1255,13.0985,13.0985,27600.0
2015-05-19 10:05:00,14.53,14.53,14.52,14.52,16400.0,13.0985,13.0985,13.0894,13.0894,16400.0
2015-05-19 10:10:00,14.53,14.53,14.52,14.52,28400.0,13.0985,13.0985,13.0894,13.0894,28400.0
2015-05-19 10:15:00,14.52,14.53,14.52,14.53,13200.0,13.0894,13.0985,13.0894,13.0985,13200.0
2015-05-19 10:20:00,14.53,14.53,14.53,14.53,9200.0,13.0985,13.0985,13.0985,13.0985,9200.0
2015-05-19 10:25:00,14.53,14.56,14.53,14.56,34800.0,13.0985,13.1255,13.0985,13.1255,34800.0
2015-05-19 10:30:00,14.56,14.57,14.56,14.57,4800.0,13.1255,13.1345,13.1255,13.1345,4800.0
2015-05-19 10:35:00,14.57,14.58,14.56,14.58,20800.0,13.1345,13.1435,13.1255,13.1435,20800.0
2015-05-19 10:40:00,14.58,14.58,14.58,14.58,3200.0,13.1435,13.1435,13.1435,13.1435,3200.0
2015-05-19 10:45:00,14.57,14.57,14.56,14.57,4400.0,13.1345,13.1345,13.1255,13.1345,4400.0
2015-05-19 10:50:00,14.57,14.57,14.56,14.56,6800.0,13.1345,13.1345,13.1255,13.1255,6800.0
2015-05-19 10:55:00,14.56,14.56,14.56,14.56,3600.0,13.1255,13.1255,13.1255,13.1255,3600.0
2015-05-19 11:00:00,14.56,14.57,14.56,14.56,6800.0,13.1255,13.1345,13.1255,13.1255,6800.0
2015-05-19 11:05:00,14.56,14.56,14.56,14.56,5200.0,13.1255,13.1255,13.1255,13.1255,5200.0
2015-05-19 11:10:00,14.56,14.58,14.56,14.58,14800.0,13.1255,13.1435,13.1255,13.1435,14800.0
2015-05-19 11:15:00,14.58,14.6,14.58,14.6,15600.0,13.1435,13.1616,13.1435,13.1616,15600.0
2015-05-19 11:20:00,14.6,14.6,14.59,14.59,10400.0,13.1616,13.1616,13.1525,13.1525,10400.0
2015-05-19 11:25:00,14.59,14.6,14.59,14.59,14000.0,13.1525,13.1616,13.1525,13.1525,14000.0
2015-05-19 11:30:00,14.58,14.59,14.58,14.59,10800.0,13.1435,13.1525,13.1435,13.1525,10800.0
2015-05-19 11:35:00,14.58,14.59,14.58,14.58,7600.0,13.1435,13.1525,13.1435,13.1435,7600.0
2015-05-19 11:40:00,14.58,14.59,14.57,14.57,26400.0,13.1435,13.1525,13.1345,13.1345,26400.0
2015-05-19 11:45:00,14.57,14.57,14.56,14.56,5200.0,13.1345,13.1345,13.1255,13.1255,5200.0
2015-05-19 11:50:00,14.57,14.57,14.55,14.55,59200.0,13.1345,13.1345,13.1165,13.1165,59200.0
2015-05-19 11:55:00,14.55,14.56,14.54,14.56,121600.0,13.1165,13.1255,13.1075,13.1255,121600.0
2015-05-19 12:00:00,14.56,14.56,14.54,14.54,39600.0,13.1255,13.1255,13.1075,13.1075,39600.0
2015-05-19 12:05:00,14.54,14.54,14.53,14.54,12000.0,13.1075,13.1075,13.0985,13.1075,12000.0
2015-05-19 12:10:00,14.53,14.53,14.53,14.53,5600.0,13.0985,13.0985,13.0985,13.0985,5600.0
2015-05-19 12:15:00,14.53,14.53,14.53,14.53,4000.0,13.0985,13.0985,13.0985,13.0985,4000.0
2015-05-19 12:20:00,14.53,14.53,14.52,14.52,9600.0,13.0985,13.0985,13.0894,13.0894,9600.0
2015-05-19 12:25:00,14.52,14.53,14.52,14.52,3600.0,13.0894,13.0985,13.0894,13.0894,3600.0
2015-05-19 12:30:00,14.52,14.52,14.51,14.52,14400.0,13.0894,13.0894,13.0804,13.0894,14400.0
2015-05-19 12:35:00,14.52,14.52,14.51,14.52,4000.0,13.0894,13.0894,13.0804,13.0894,4000.0
2015-05-19 12:40:00,14.52,14.53,14.52,14.52,3600.0,13.0894,13.0985,13.0894,13.0894,3600.0
2015-05-19 12:45:00,14.52,14.53,14.52,14.53,20400.0,13.0894,13.0985,13.0894,13.0985,20400.0
2015-05-19 12:50:00,14.53,14.54,14.53,14.54,8000.0,13.0985,13.1075,13.0985,13.1075,8000.0
2015-05-19 12:55:00,14.54,14.55,14.54,14.55,5600.0,13.1075,13.1165,13.1075,13.1165,5600.0
2015-05-19 13:00:00,14.55,14.55,14.55,14.55,0.0,13.1165,13.1165,13.1165,13.1165,0.0
2015-05-19 13:05:00,14.54,14.55,14.54,14.55,4000.0,13.1075,13.1165,13.1075,13.1165,4000.0
2015-05-19 13:10:00,14.55,14.55,14.54,14.55,12000.0,13.1165,13.1165,13.1075,13.1165,12000.0
2015-05-19 13:15:00,14.55,14.55,14.55,14.55,5600.0,13.1165,13.1165,13.1165,13.1165,5600.0
2015-05-19 13:20:00,14.55,14.56,14.55,14.55,8800.0,13.1165,13.1255,13.1165,13.1165,8800.0
2015-05-19 13:25:00,14.56,14.56,14.56,14.56,3600.0,13.1255,13.1255,13.1255,13.1255,3600.0
2015-05-19 13:30:00,14.56,14.57,14.56,14.57,4000.0,13.1255,13.1345,13.1255,13.1345,4000.0
2015-05-19 13:35:00,14.58,14.59,14.58,14.58,8400.0,13.1435,13.1525,13.1435,13.1435,8400.0
2015-05-19 13:40:00,14.58,14.6,14.58,14.6,16000.0,13.1435,13.1616,13.1435,13.1616,16000.0
2015-05-19 13:45:00,14.6,14.6,14.59,14.59,5600.0,13.1616,13.1616,13.1525,13.1525,5600.0
2015-05-19 13:50:00,14.6,14.6,14.59,14.59,3200.0,13.1616,13.1616,13.1525,13.1525,3200.0
2015-05-19 13:55:00,14.59,14.59,14.59,14.59,11200.0,13.1525,13.1525,13.1525,13.1525,11200.0
2015-05-19 14:00:00,14.59,14.6,14.59,14.59,7200.0,13.1525,13.1616,13.1525,13.1525,7200.0
2015-05-19 14:05:00,14.59,14.59,14.58,14.58,10800.0,13.1525,13.1525,13.1435,13.1435,10800.0
2015-05-19 14:10:00,14.58,14.58,14.57,14.57,22000.0,13.1435,13.1435,13.1345,13.1345,22000.0
2015-05-19 14:15:00,14.57,14.57,14.56,14.56,8400.0,13.1345,13.1345,13.1255,13.1255,8400.0
2015-05-19 14:20:00,14.56,14.56,14.55,14.55,44400.0,13.1255,13.1255,13.1165,13.1165,44400.0
2015-05-19 14:25:00,14.56,14.56,14.55,14.55,17200.0,13.1255,13.1255,13.1165,13.1165,17200.0
2015-05-19 14:30:00,14.55,14.56,14.55,14.55,10000.0,13.1165,13.1255,13.1165,13.1165,10000.0
2015-05-19 14:35:00,14.55,14.55,14.54,14.54,27200.0,13.1165,13.1165,13.1075,13.1075,27200.0
2015-05-19 14:40:00,14.54,14.55,14.54,14.55,6000.0,13.1075,13.1165,13.1075,13.1165,6000.0
2015-05-19 14:45:00,14.54,14.55,14.54,14.54,9600.0,13.1075,13.1165,13.1075,13.1075,9600.0
2015-05-19 14:50:00,14.54,14.55,14.54,14.54,6000.0,13.1075,13.1165,13.1075,13.1075,6000.0
2015-05-19 14:55:00,14.54,14.55,14.54,14.54,14800.0,13.1075,13.1165,13.1075,13.1075,14800.0
2015-05-19 15:00:00,14.54,14.54,14.54,14.54,4000.0,13.1075,13.1075,13.1075,13.1075,4000.0
2015-05-19 15:05:00,14.54,14.54,14.52,14.52,18800.0,13.1075,13.1075,13.0894,13.0894,18800.0
2015-05-19 15:10:00,14.52,14.52,14.5,14.51,16800.0,13.0894,13.0894,13.0714,13.0804,16800.0
2015-05-19 15:15:00,14.51,14.52,14.5,14.51,13600.0,13.0804,13.0894,13.0714,13.0804,13600.0
2015-05-19 15:20:00,14.51,14.52,14.51,14.51,23600.0,13.0804,13.0894,13.0804,13.0804,23600.0
2015-05-19 15:25:00,14.51,14.52,14.51,14.52,22000.0,13.0804,13.0894,13.0804,13.0894,22000.0
2015-05-19 15:30:00,14.52,14.52,14.51,14.51,19200.0,13.0894,13.0894,13.0804,13.0804,19200.0
2015-05-19 15:35:00,14.51,14.53,14.51,14.52,63600.0,13.0804,13.0985,13.0804,13.0894,63600.0
2015-05-19 15:40:00,14.52,14.52,14.51,14.51,34400.0,13.0894,13.0894,13.0804,13.0804,34400.0
2015-05-19 15:45:00,14.5,14.51,14.5,14.51,98400.0,13.0714,13.0804,13.0714,13.0804,98400.0
2015-05-19 15:50:00,14.51,14.51,14.51,14.51,48800.0,13.0804,13.0804,13.0804,13.0804,48800.0
2015-05-19 15:55:00,14.51,14.53,14.51,14.52,175200.0,13.0804,13.0985,13.0804,13.0894,175200.0
2015-05-20 09:30:00,14.5,14.52,14.49,14.52,35200.0,13.0714,13.0894,13.0624,13.0894,35200.0
2015-05-20 09:35:00,14.5,14.5,14.48,14.5,10800.0,13.0714,13.0714,13.0534,13.0714,10800.0
2015-05-20 09:40:00,14.49,14.5,14.47,14.49,5200.0,13.0624,13.0714,13.0444,13.0624,5200.0
2015-05-20 09:45:00,14.5,14.52,14.5,14.51,13600.0,13.0714,13.0894,13.0714,13.0804,13600.0
2015-05-20 09:50:00,14.52,14.53,14.52,14.53,5600.0,13.0894,13.0985,13.0894,13.0985,5600.0
2015-05-20 09:55:00,14.53,14.54,14.53,14.53,5600.0,13.0985,13.1075,13.0985,13.0985,5600.0
2015-05-20 10:00:00,14.53,14.56,14.52,14.55,20400.0,13.0985,13.1255,13.0894,13.1165,20400.0
2015-05-20 10:05:00,14.56,14.58,14.56,14.58,111200.0,13.1255,13.1435,13.1255,13.1435,111200.0
2015-05-20 10:10:00,14.58,14.58,14.57,14.58,18000.0,13.1435,13.1435,13.1345,13.1435,18000.0
2015-05-20 10:15:00,14.58,14.59,14.58,14.59,3200.0,13.1435,13.1525,13.1435,13.1525,3200.0
2015-05-20 10:20:00,14.59,14.59,14.57,14.58,12000.0,13.1525,13.1525,13.1345,13.1435,12000.0
2015-05-20 10:25:00,14.58,14.59,14.57,14.57,11600.0,13.1435,13.1525,13.1345,13.1345,11600.0
2015-05-20 10:30:00,14.58,14.58,14.57,14.58,7200.0,13.1435,13.1435,13.1345,13.1435,7200.0
2015-05-20 10:35:00,14.58,14.58,14.57,14.58,12000.0,13.1435,13.1435,13.1345,13.1435,12000.0
2015-05-20 10:40:00,14.58,14.59,14.57,14.58,23200.0,13.1435,13.1525,13.1345,13.1435,23200.0
2015-05-20 10:45:00,14.58,14.58,14.57,14.58,6800.0,13.1435,13.1435,13.1345,13.1435,6800.0
2015-05-20 10:50:00,14.58,14.58,14.58,14.58,7200.0,13.1435,13.1435,13.1435,13.1435,7200.0
2015-05-20 10:55:00,14.58,14.58,14.57,14.57,12000.0,13.1435,13.1435,13.1345,13.1345,12000.0
2015-05-20 11:00:00,14.57,14.58,14.57,14.57,16000.0,13.1345,13.1435,13.1345,13.1345,16000.0
2015-05-20 11:05:00,14.57,14.59,14.57,14.58,29200.0,13.1345,13.1525,13.1345,13.1435,29200.0
2015-05-20 11:10:00,14.58,14.59,14.58,14.58,2800.0,13.1435,13.1525,13.1435,13.1435,2800.0
2015-05-20 11:15:00,14.58,14.58,14.56,14.58,11600.0,13.1435,13.1435,13.1255,13.1435,11600.0
2015-05-20 11:20:00,14.58,14.58,14.57,14.58,3600.0,13.1435,13.1435,13.1345,13.1435,3600.0
2015-05-20 11:25:00,14.57,14.58,14.56,14.57,19200.0,13.1345,13.1435,13.1255,13.1345,19200.0
2015-05-20 11:30:00,14.57,14.58,14.57,14.57,8000.0,13.1345,13.1435,13.1345,13.1345,8000.0
2015-05-20 11:35:00,14.57,14.57,14.56,14.57,24800.0,13.1345,13.1345,13.1255,13.1345,24800.0
2015-05-20 11:40:00,14.57,14.57,14.57,14.57,13600.0,13.1345,13.1345,13.1345,13.1345,13600.0
2015-05-20 11:45:00,14.57,14.57,14.56,14.56,10400.0,13.1345,13.1345,13.1255,13.1255,10400.0
2015-05-20 11:50:00,14.56,14.57,14.56,14.57,39200.0,13.1255,13.1345,13.1255,13.1345,39200.0
2015-05-20 11:55:00,14.57,14.58,14.57,14.58,16000.0,13.1345,13.1435,13.1345,13.1435,16000.0
2015-05-20 12:00:00,14.58,14.58,14.58,14.58,7200.0,13.1435,13.1435,13.1435,13.1435,7200.0
2015-05-20 12:05:00,14.58,14.58,14.57,14.58,12400.0,13.1435,13.1435,13.1345,13.1435,12400.0
2015-05-20 12:10:00,14.58,14.58,14.58,14.58,11600.0,13.1435,13.1435,13.1435,13.1435,11600.0
2015-05-20 12:15:00,14.58,14.58,14.58,14.58,3200.0,13.1435,13.1435,13.1435,13.1435,3200.0
2015-05-20 12:20:00,14.58,14.59,14.58,14.58,36800.0,13.1435,13.1525,13.1435,13.1435,36800.0
2015-05-20 12:25:00,14.58,14.6,14.58,14.59,14400.0,13.1435,13.1616,13.1435,13.1525,14400.0
2015-05-20 12:30:00,14.59,14.59,14.58,14.58,5200.0,13.1525,13.1525,13.1435,13.1435,5200.0
2015-05-20 12:35:00,14.58,14.59,14.58,14.58,15200.0,13.1435,13.1525,13.1435,13.1435,15200.0
2015-05-20 12:40:00,14.58,14.58,14.57,14.58,4400.0,13.1435,13.1435,13.1345,13.1435,4400.0
2015-05-20 12:45:00,14.58,14.59,14.57,14.59,37200.0,13.1435,13.1525,13.1345,13.1525,37200.0
2015-05-20 12:50:00,14.59,14.59,14.58,14.58,39200.0,13.1525,13.1525,13.1435,13.1435,39200.0
2015-05-20 12:55:00,14.58,14.58,14.57,14.58,19600.0,13.1435,13.1435,13.1345,13.1435,19600.0
2015-05-20 13:00:00,14.58,14.58,14.57,14.58,14800.0,13.1435,13.1435,13.1345,13.1435,14800.0
2015-05-20 13:05:00,14.58,14.58,14.57,14.58,44000.0,13.1435,13.1435,13.1345,13.1435,44000.0
2015-05-20 13:10:00,14.58,14.58,14.57,14.58,21200.0,13.1435,13.1435,13.1345,13.1435,21200.0
2015-05-20 13:15:00,14.58,14.58,14.58,14.58,15600.0,13.1435,13.1435,13.1435,13.1435,15600.0
2015-05-20 13:20:00,14.58,14.58,14.58,14.58,11600.0,13.1435,13.1435,13.1435,13.1435,11600.0
2015-05-20 13:25:00,14.58,14.59,14.58,14.58,27200.0,13.1435,13.1525,13.1435,13.1435,27200.0
2015-05-20 13:30:00,14.58,14.58,14.57,14.58,10400.0,13.1435,13.1435,13.1345,13.1435,10400.0
2015-05-20 13:35:00,14.58,14.58,14.57,14.58,33200.0,13.1435,13.1435,13.1345,13.1435,33200.0
2015-05-20 13:40:00,14.58,14.58,14.57,14.58,44000.0,13.1435,13.1435,13.1345,13.1435,44000.0
2015-05-20 13:45:00,14.58,14.58,14.57,14.57,19600.0,13.1435,13.1435,13.1345,13.1345,19600.0
2015-05-20 13:50:00,14.57,14.57,14.55,14.56,52000.0,13.1345,13.1345,13.1165,13.1255,52000.0
2015-05-20 13:55:00,14.56,14.56,14.56,14.56,10400.0,13.1255,13.1255,13.1255,13.1255,10400.0
2015-05-20 14:00:00,14.56,14.6,14.56,14.57,43600.0,13.1255,13.1616,13.1255,13.1345,43600.0
2015-05-20 14:05:00,14.57,14.58,14.57,14.57,8800.0,13.1345,13.1435,13.1345,13.1345,8800.0
2015-05-20 14:10:00,14.56,14.58,14.56,14.58,6800.0,13.1255,13.1435,13.1255,13.1435,6800.0
2015-05-20 14:15:00,14.59,14.6,14.59,14.59,16800.0,13.1525,13.1616,13.1525,13.1525,16800.0
2015-05-20 14:20:00,14.6,14.6,14.58,14.58,41200.0,13.1616,13.1616,13.1435,13.1435,41200.0
2015-05-20 14:25:00,14.59,14.61,14.58,14.6,46400.0,13.1525,13.1706,13.1435,13.1616,46400.0
2015-05-20 14:30:00,14.61,14.61,14.6,14.6,17200.0,13.1706,13.1706,13.1616,13.1616,17200.0
2015-05-20 14:35:00,14.59,14.6,14.59,14.59,11600.0,13.1525,13.1616,13.1525,13.1525,11600.0
2015-05-20 14:40:00,14.59,14.59,14.58,14.59,12000.0,13.1525,13.1525,13.1435,13.1525,12000.0
2015-05-20 14:45:00,14.59,14.59,14.58,14.58,19600.0,13.1525,13.1525,13.1435,13.1435,19600.0
2015-05-20 14:50:00,14.58,14.59,14.58,14.59,18400.0,13.1435,13.1525,13.1435,13.1525,18400.0
2015-05-20 14:55:00,14.59,14.59,14.59,14.59,14000.0,13.1525,13.1525,13.1525,13.1525,14000.0
2015-05-20 15:00:00,14.59,14.59,14.58,14.59,15200.0,13.1525,13.1525,13.1435,13.1525,15200.0
2015-05-20 15:05:00,14.59,14.59,14.59,14.59,24000.0,13.1525,13.1525,13.1525,13.1525,24000.0
2015-05-20 15:10:00,14.59,14.59,14.58,14.58,27200.0,13.1525,13.1525,13.1435,13.1435,27200.0
2015-05-20 15:15:00,14.58,14.58,14.56,14.57,107200.0,13.1435,13.1435,13.1255,13.1345,107200.0
2015-05-20 15:20:00,14.57,14.58,14.56,14.57,98800.0,13.1345,13.1435,13.1255,13.1345,98800.0
2015-05-20 15:25:00,14.57,14.58,14.57,14.58,65600.0,13.1345,13.1435,13.1345,13.1435,65600.0
2015-05-20 15:30:00,14.58,14.58,14.56,14.57,27200.0,13.1435,13.1435,13.1255,13.1345,27200.0
2015-05-20 15:35:00,14.57,14.57,14.56,14.56,49600.0,13.1345,13.1345,13.1255,13.1255,49600.0
2015-05-20 15:40:00,14.57,14.58,14.56,14.57,31600.0,13.1345,13.1435,13.1255,13.1345,31600.0
2015-05-20 15:45:00,14.57,14.58,14.56,14.58,114800.0,13.1345,13.1435,13.1255,13.1435,114800.0
2015-05-20 15:50:00,14.58,14.58,14.57,14.58,70400.0,13.1435,13.1435,13.1345,13.1435,70400.0
2015-05-20 15:55:00,14.58,14.59,14.57,14.57,294800.0,13.1435,13.1525,13.1345,13.1345,294800.0
2015-05-21 09:30:00,14.61,14.61,14.51,14.6,124000.0,13.1706,13.1706,13.0804,13.1616,124000.0
2015-05-21 09:35:00,14.59,14.62,14.58,14.62,49600.0,13.1525,13.1796,13.1435,13.1796,49600.0
2015-05-21 09:40:00,14.62,14.62,14.58,14.6,85600.0,13.1796,13.1796,13.1435,13.1616,85600.0
2015-05-21 09:45:00,14.59,14.59,14.56,14.56,80000.0,13.1525,13.1525,13.1255,13.1255,80000.0
2015-05-21 09:50:00,14.55,14.56,14.52,14.54,67600.0,13.1165,13.1255,13.0894,13.1075,67600.0
2015-05-21 09:55:00,14.54,14.55,14.52,14.53,24000.0,13.1075,13.1165,13.0894,13.0985,24000.0
2015-05-21 10:00:00,14.53,14.55,14.51,14.54,128000.0,13.0985,13.1165,13.0804,13.1075,128000.0
2015-05-21 10:05:00,14.55,14.55,14.54,14.55,66000.0,13.1165,13.1165,13.1075,13.1165,66000.0
2015-05-21 10:10:00,14.55,14.55,14.54,14.55,21200.0,13.1165,13.1165,13.1075,13.1165,21200.0
2015-05-21 10:15:00,14.55,14.55,14.55,14.55,42000.0,13.1165,13.1165,13.1165,13.1165,42000.0
2015-05-21 10:20:00,14.55,14.55,14.55,14.55,8800.0,13.1165,13.1165,13.1165,13.1165,8800.0
2015-05-21 10:25:00,14.55,14.56,14.53,14.54,56000.0,13.1165,13.1255,13.0985,13.1075,56000.0
2015-05-21 10:30:00,14.54,14.55,14.54,14.54,17600.0,13.1075,13.1165,13.1075,13.1075,17600.0
2015-05-21 10:35:00,14.54,14.55,14.54,14.54,18400.0,13.1075,13.1165,13.1075,13.1075,18400.0
2015-05-21 10:40:00,14.55,14.55,14.54,14.55,12800.0,13.1165,13.1165,13.1075,13.1165,12800.0
2015-05-21 10:45:00,14.55,14.55,14.54,14.55,15600.0,13.1165,13.1165,13.1075,13.1165,15600.0
2015-05-21 10:50:00,14.55,14.55,14.54,14.54,15200.0,13.1165,13.1165,13.1075,13.1075,15200.0
2015-05-21 10:55:00,14.54,14.54,14.52,14.52,23600.0,13.1075,13.1075,13.0894,13.0894,23600.0
2015-05-21 11:00:00,14.52,14.53,14.52,14.52,12800.0,13.0894,13.0985,13.0894,13.0894,12800.0
2015-05-21 11:05:00,14.52,14.53,14.52,14.52,12800.0,13.0894,13.0985,13.0894,13.0894,12800.0
2015-05-21 11:10:00,14.52,14.53,14.52,14.52,10800.0,13.0894,13.0985,13.0894,13.0894,10800.0
2015-05-21 11:15:00,14.52,14.52,14.51,14.51,22000.0,13.0894,13.0894,13.0804,13.0804,22000.0
2015-05-21 11:20:00,14.51,14.53,14.51,14.52,14000.0,13.0804,13.0985,13.0804,13.0894,14000.0
2015-05-21 11:25:00,14.52,14.53,14.51,14.51,29200.0,13.0894,13.0985,13.0804,13.0804,29200.0
2015-05-21 11:30:00,14.51,14.52,14.51,14.51,6800.0,13.0804,13.0894,13.0804,13.0804,6800.0
2015-05-21 11:35:00,14.51,14.52,14.5,14.51,22400.0,13.0804,13.0894,13.0714,13.0804,22400.0
2015-05-21 11:40:00,14.51,14.51,14.51,14.51,3600.0,13.0804,13.0804,13.0804,13.0804,3600.0
2015-05-21 11:45:00,14.51,14.52,14.51,14.51,6000.0,13.0804,13.0894,13.0804,13.0804,6000.0
2015-05-21 11:50:00,14.51,14.51,14.51,14.51,3600.0,13.0804,13.0804,13.0804,13.0804,3600.0
2015-05-21 11:55:00,14.51,14.51,14.5,14.5,18800.0,13.0804,13.0804,13.0714,13.0714,18800.0
2015-05-21 12:00:00,14.5,14.5,14.49,14.49,8800.0,13.0714,13.0714,13.0624,13.0624,8800.0
2015-05-21 12:05:00,14.49,14.49,14.49,14.49,9200.0,13.0624,13.0624,13.0624,13.0624,9200.0
2015-05-21 12:10:00,14.49,14.49,14.47,14.48,9600.0,13.0624,13.0624,13.0444,13.0534,9600.0
2015-05-21 12:15:00,14.48,14.48,14.48,14.48,3600.0,13.0534,13.0534,13.0534,13.0534,3600.0
2015-05-21 12:20:00,14.48,14.49,14.47,14.49,71200.0,13.0534,13.0624,13.0444,13.0624,71200.0
2015-05-21 12:25:00,14.49,14.49,14.49,14.49,1200.0,13.0624,13.0624,13.0624,13.0624,1200.0
2015-05-21 12:30:00,14.5,14.5,14.49,14.49,26400.0,13.0714,13.0714,13.0624,13.0624,26400.0
2015-05-21 12:35:00,14.49,14.49,14.48,14.48,10000.0,13.0624,13.0624,13.0534,13.0534,10000.0
2015-05-21 12:40:00,14.49,14.49,14.48,14.48,9200.0,13.0624,13.0624,13.0534,13.0534,9200.0
2015-05-21 12:45:00,14.48,14.48,14.48,14.48,13200.0,13.0534,13.0534,13.0534,13.0534,13200.0
2015-05-21 12:50:00,14.48,14.48,14.47,14.47,9200.0,13.0534,13.0534,13.0444,13.0444,9200.0
2015-05-21 12:55:00,14.47,14.47,14.46,14.47,21600.0,13.0444,13.0444,13.0354,13.0444,21600.0
2015-05-21 13:00:00,14.47,14.47,14.46,14.47,17200.0,13.0444,13.0444,13.0354,13.0444,17200.0
2015-05-21 13:05:00,14.46,14.46,14.46,14.46,69600.0,13.0354,13.0354,13.0354,13.0354,69600.0
2015-05-21 13:10:00,14.46,14.47,14.46,14.47,33600.0,13.0354,13.0444,13.0354,13.0444,33600.0
2015-05-21 13:15:00,14.47,14.47,14.46,14.47,11200.0,13.0444,13.0444,13.0354,13.0444,11200.0
2015-05-21 13:20:00,14.47,14.47,14.46,14.47,4400.0,13.0444,13.0444,13.0354,13.0444,4400.0
2015-05-21 13:25:00,14.46,14.47,14.46,14.47,2400.0,13.0354,13.0444,13.0354,13.0444,2400.0
2015-05-21 13:30:00,14.47,14.49,14.47,14.49,8000.0,13.0444,13.0624,13.0444,13.0624,8000.0
2015-05-21 13:35:00,14.49,14.49,14.48,14.48,21200.0,13.0624,13.0624,13.0534,13.0534,21200.0
2015-05-21 13:40:00,14.48,14.48,14.47,14.47,10000.0,13.0534,13.0534,13.0444,13.0444,10000.0
2015-05-21 13:45:00,14.47,14.47,14.47,14.47,2000.0,13.0444,13.0444,13.0444,13.0444,2000.0
2015-05-21 13:50:00,14.47,14.47,14.47,14.47,6800.0,13.0444,13.0444,13.0444,13.0444,6800.0
2015-05-21 13:55:00,14.47,14.47,14.46,14.47,11200.0,13.0444,13.0444,13.0354,13.0444,11200.0
2015-05-21 14:00:00,14.47,14.47,14.47,14.47,8400.0,13.0444,13.0444,13.0444,13.0444,8400.0
2015-05-21 14:05:00,14.47,14.48,14.47,14.48,8000.0,13.0444,13.0534,13.0444,13.0534,8000.0
2015-05-21 14:10:00,14.47,14.48,14.47,14.48,13200.0,13.0444,13.0534,13.0444,13.0534,13200.0
2015-05-21 14:15:00,14.47,14.47,14.47,14.47,9200.0,13.0444,13.0444,13.0444,13.0444,9200.0
2015-05-21 14:20:00,14.48,14.48,14.48,14.48,4000.0,13.0534,13.0534,13.0534,13.0534,4000.0
2015-05-21 14:25:00,14.48,14.48,14.47,14.47,18000.0,13.0534,13.0534,13.0444,13.0444,18000.0
2015-05-21 14:30:00,14.47,14.47,14.47,14.47,400.0,13.0444,13.0444,13.0444,13.0444,400.0
2015-05-21 14:35:00,14.47,14.48,14.47,14.48,15600.0,13.0444,13.0534,13.0444,13.0534,15600.0
2015-05-21 14:40:00,14.48,14.48,14.47,14.47,18000.0,13.0534,13.0534,13.0444,13.0444,18000.0
2015-05-21 14:45:00,14.47,14.47,14.47,14.47,17200.0,13.0444,13.0444,13.0444,13.0444,17200.0
2015-05-21 14:50:00,14.47,14.48,14.47,14.47,32000.0,13.0444,13.0534,13.0444,13.0444,32000.0
2015-05-21 14:55:00,14.47,14.48,14.47,14.47,9600.0,13.0444,13.0534,13.0444,13.0444,9600.0
2015-05-21 15:00:00,14.48,14.48,14.47,14.47,12000.0,13.0534,13.0534,13.0444,13.0444,12000.0
2015-05-21 15:05:00,14.47,14.47,14.47,14.47,9600.0,13.0444,13.0444,13.0444,13.0444,9600.0
2015-05-21 15:10:00,14.47,14.47,14.46,14.46,17600.0,13.0444,13.0444,13.0354,13.0354,17600.0
2015-05-21 15:15:00,14.46,14.46,14.46,14.46,17200.0,13.0354,13.0354,13.0354,13.0354,17200.0
2015-05-21 15:20:00,14.46,14.46,14.45,14.45,18000.0,13.0354,13.0354,13.0263,13.0263,18000.0
2015-05-21 15:25:00,14.45,14.46,14.45,14.46,12800.0,13.0263,13.0354,13.0263,13.0354,12800.0
2015-05-21 15:30:00,14.46,14.47,14.46,14.47,16000.0,13.0354,13.0444,13.0354,13.0444,16000.0
2015-05-21 15:35:00,14.47,14.48,14.47,14.47,23200.0,13.0444,13.0534,13.0444,13.0444,23200.0
2015-05-21 15:40:00,14.48,14.49,14.47,14.49,47200.0,13.0534,13.0624,13.0444,13.0624,47200.0
2015-05-21 15:45:00,14.49,14.51,14.49,14.5,63600.0,13.0624,13.0804,13.0624,13.0714,63600.0
2015-05-21 15:50:00,14.5,14.5,14.49,14.49,44000.0,13.0714,13.0714,13.0624,13.0624,44000.0
2015-05-21 15:55:00,14.49,14.5,14.49,14.49,221600.0,13.0624,13.0714,13.0624,13.0624,221600.0
2015-05-22 09:30:00,14.45,14.48,14.42,14.46,46000.0,13.0263,13.0534,12.9993,13.0354,46000.0
2015-05-22 09:35:00,14.46,14.47,14.43,14.44,72800.0,13.0354,13.0444,13.0083,13.0173,72800.0
2015-05-22 09:40:00,14.45,14.46,14.45,14.45,58400.0,13.0263,13.0354,13.0263,13.0263,58400.0
2015-05-22 09:45:00,14.45,14.46,14.43,14.45,142800.0,13.0263,13.0354,13.0083,13.0263,142800.0
2015-05-22 09:50:00,14.45,14.45,14.44,14.44,190800.0,13.0263,13.0263,13.0173,13.0173,190800.0
2015-05-22 09:55:00,14.44,14.45,14.43,14.44,57200.0,13.0173,13.0263,13.0083,13.0173,57200.0
2015-05-22 10:00:00,14.45,14.45,14.43,14.45,47600.0,13.0263,13.0263,13.0083,13.0263,47600.0
2015-05-22 10:05:00,14.44,14.45,14.44,14.45,26000.0,13.0173,13.0263,13.0173,13.0263,26000.0
2015-05-22 10:10:00,14.45,14.47,14.45,14.47,163200.0,13.0263,13.0444,13.0263,13.0444,163200.0
2015-05-22 10:15:00,14.47,14.47,14.45,14.46,80000.0,13.0444,13.0444,13.0263,13.0354,80000.0
2015-05-22 10:20:00,14.46,14.47,14.44,14.45,158000.0,13.0354,13.0444,13.0173,13.0263,158000.0
2015-05-22 10:25:00,14.45,14.46,14.45,14.45,67600.0,13.0263,13.0354,13.0263,13.0263,67600.0
2015-05-22 10:30:00,14.45,14.46,14.44,14.45,39600.0,13.0263,13.0354,13.0173,13.0263,39600.0
2015-05-22 10:35:00,14.46,14.46,14.44,14.45,34800.0,13.0354,13.0354,13.0173,13.0263,34800.0
2015-05-22 10:40:00,14.45,14.45,14.45,14.45,18000.0,13.0263,13.0263,13.0263,13.0263,18000.0
2015-05-22 10:45:00,14.45,14.45,14.45,14.45,4000.0,13.0263,13.0263,13.0263,13.0263,4000.0
2015-05-22 10:50:00,14.45,14.45,14.44,14.44,15200.0,13.0263,13.0263,13.0173,13.0173,15200.0
2015-05-22 10:55:00,14.44,14.44,14.43,14.43,8800.0,13.0173,13.0173,13.0083,13.0083,8800.0
2015-05-22 11:00:00,14.43,14.43,14.41,14.42,66800.0,13.0083,13.0083,12.9903,12.9993,66800.0
2015-05-22 11:05:00,14.42,14.43,14.42,14.43,113600.0,12.9993,13.0083,12.9993,13.0083,113600.0
2015-05-22 11:10:00,14.43,14.43,14.42,14.42,88800.0,13.0083,13.0083,12.9993,12.9993,88800.0
2015-05-22 11:15:00,14.42,14.42,14.4,14.41,80000.0,12.9993,12.9993,12.9813,12.9903,80000.0
2015-05-22 11:20:00,14.4,14.41,14.38,14.39,57200.0,12.9813,12.9903,12.9632,12.9722,57200.0
2015-05-22 11:25:00,14.39,14.41,14.39,14.41,14000.0,12.9722,12.9903,12.9722,12.9903,14000.0
2015-05-22 11:30:00,14.41,14.41,14.4,14.4,7200.0,12.9903,12.9903,12.9813,12.9813,7200.0
2015-05-22 11:35:00,14.4,14.4,14.4,14.4,12000.0,12.9813,12.9813,12.9813,12.9813,12000.0
2015-05-22 11:40:00,14.4,14.41,14.4,14.4,14800.0,12.9813,12.9903,12.9813,12.9813,14800.0
2015-05-22 11:45:00,14.41,14.41,14.4,14.4,10400.0,12.9903,12.9903,12.9813,12.9813,10400.0
2015-05-22 11:50:00,14.4,14.42,14.4,14.42,12800.0,12.9813,12.9993,12.9813,12.9993,12800.0
2015-05-22 11:55:00,14.42,14.43,14.41,14.43,8800.0,12.9993,13.0083,12.9903,13.0083,8800.0
2015-05-22 12:00:00,14.43,14.43,14.43,14.43,4800.0,13.0083,13.0083,13.0083,13.0083,4800.0
2015-05-22 12:05:00,14.42,14.43,14.42,14.43,4000.0,12.9993,13.0083,12.9993,13.0083,4000.0
2015-05-22 12:10:00,14.43,14.45,14.43,14.44,39200.0,13.0083,13.0263,13.0083,13.0173,39200.0
2015-05-22 12:15:00,14.44,14.44,14.43,14.44,40400.0,13.0173,13.0173,13.0083,13.0173,40400.0
2015-05-22 12:20:00,14.44,14.44,14.44,14.44,4400.0,13.0173,13.0173,13.0173,13.0173,4400.0
2015-05-22 12:25:00,14.44,14.46,14.44,14.46,13200.0,13.0173,13.0354,13.0173,13.0354,13200.0
2015-05-22 12:30:00,14.46,14.46,14.46,14.46,4400.0,13.0354,13.0354,13.0354,13.0354,4400.0
2015-05-22 12:35:00,14.46,14.47,14.46,14.47,15200.0,13.0354,13.0444,13.0354,13.0444,15200.0
2015-05-22 12:40:00,14.47,14.47,14.47,14.47,8000.0,13.0444,13.0444,13.0444,13.0444,8000.0
2015-05-22 12:45:00,14.47,14.48,14.47,14.47,5600.0,13.0444,13.0534,13.0444,13.0444,5600.0
2015-05-22 12:50:00,14.47,14.47,14.46,14.46,14800.0,13.0444,13.0444,13.0354,13.0354,14800.0
2015-05-22 12:55:00,14.47,14.47,14.46,14.46,7200.0,13.0444,13.0444,13.0354,13.0354,7200.0
2015-05-22 13:00:00,14.46,14.49,14.45,14.48,18800.0,13.0354,13.0624,13.0263,13.0534,18800.0
2015-05-22 13:05:00,14.47,14.48,14.47,14.48,5200.0,13.0444,13.0534,13.0444,13.0534,5200.0
2015-05-22 13:10:00,14.48,14.48,14.47,14.47,3600.0,13.0534,13.0534,13.0444,13.0444,3600.0
2015-05-22 13:15:00,14.47,14.48,14.47,14.48,15600.0,13.0444,13.0534,13.0444,13.0534,15600.0
2015-05-22 13:20:00,14.48,14.49,14.48,14.48,22800.0,13.0534,13.0624,13.0534,13.0534,22800.0
2015-05-22 13:25:00,14.48,14.48,14.48,14.48,7200.0,13.0534,13.0534,13.0534,13.0534,7200.0
2015-05-22 13:30:00,14.48,14.48,14.47,14.48,7600.0,13.0534,13.0534,13.0444,13.0534,7600.0
2015-05-22 13:35:00,14.48,14.48,14.47,14.47,6800.0,13.0534,13.0534,13.0444,13.0444,6800.0
2015-05-22 13:40:00,14.48,14.49,14.47,14.49,2800.0,13.0534,13.0624,13.0444,13.0624,2800.0
2015-05-22 13:45:00,14.49,14.49,14.49,14.49,8000.0,13.0624,13.0624,13.0624,13.0624,8000.0
2015-05-22 13:50:00,14.49,14.49,14.49,14.49,7600.0,13.0624,13.0624,13.0624,13.0624,7600.0
2015-05-22 13:55:00,14.49,14.49,14.48,14.48,4000.0,13.0624,13.0624,13.0534,13.0534,4000.0
2015-05-22 14:00:00,14.48,14.48,14.47,14.47,42400.0,13.0534,13.0534,13.0444,13.0444,42400.0
2015-05-22 14:05:00,14.48,14.48,14.47,14.48,7200.0,13.0534,13.0534,13.0444,13.0534,7200.0
2015-05-22 14:10:00,14.48,14.49,14.48,14.48,12000.0,13.0534,13.0624,13.0534,13.0534,12000.0
2015-05-22 14:15:00,14.48,14.48,14.48,14.48,3600.0,13.0534,13.0534,13.0534,13.0534,3600.0
2015-05-22 14:20:00,14.49,14.49,14.48,14.48,13200.0,13.0624,13.0624,13.0534,13.0534,13200.0
2015-05-22 14:25:00,14.48,14.49,14.48,14.48,12400.0,13.0534,13.0624,13.0534,13.0534,12400.0
2015-05-22 14:30:00,14.48,14.48,14.47,14.47,9600.0,13.0534,13.0534,13.0444,13.0444,9600.0
2015-05-22 14:35:00,14.48,14.48,14.48,14.48,4800.0,13.0534,13.0534,13.0534,13.0534,4800.0
2015-05-22 14:40:00,14.48,14.48,14.47,14.48,6400.0,13.0534,13.0534,13.0444,13.0534,6400.0
2015-05-22 14:45:00,14.48,14.49,14.48,14.49,6800.0,13.0534,13.0624,13.0534,13.0624,6800.0
2015-05-22 14:50:00,14.49,14.49,14.48,14.49,11600.0,13.0624,13.0624,13.0534,13.0624,11600.0
2015-05-22 14:55:00,14.49,14.51,14.48,14.51,81200.0,13.0624,13.0804,13.0534,13.0804,81200.0
2015-05-22 15:00:00,14.5,14.51,14.5,14.51,11200.0,13.0714,13.0804,13.0714,13.0804,11200.0
2015-05-22 15:05:00,14.51,14.51,14.5,14.51,11600.0,13.0804,13.0804,13.0714,13.0804,11600.0
2015-05-22 15:10:00,14.51,14.51,14.51,14.51,8400.0,13.0804,13.0804,13.0804,13.0804,8400.0
2015-05-22 15:15:00,14.51,14.51,14.5,14.51,17600.0,13.0804,13.0804,13.0714,13.0804,17600.0
2015-05-22 15:20:00,14.51,14.52,14.51,14.51,10000.0,13.0804,13.0894,13.0804,13.0804,10000.0
2015-05-22 15:25:00,14.51,14.52,14.51,14.51,20000.0,13.0804,13.0894,13.0804,13.0804,20000.0
2015-05-22 15:30:00,14.52,14.52,14.51,14.51,6400.0,13.0894,13.0894,13.0804,13.0804,6400.0
2015-05-22 15:35:00,14.51,14.52,14.51,14.52,39600.0,13.0804,13.0894,13.0804,13.0894,39600.0
2015-05-22 15:40:00,14.51,14.52,14.51,14.52,26400.0,13.0804,13.0894,13.0804,13.0894,26400.0
2015-05-22 15:45:00,14.52,14.52,14.51,14.51,126800.0,13.0894,13.0894,13.0804,13.0804,126800.0
2015-05-22 15:50:00,14.51,14.51,14.5,14.5,31200.0,13.0804,13.0804,13.0714,13.0714,31200.0
2015-05-22 15:55:00,14.5,14.5,14.49,14.49,157600.0,13.0714,13.0714,13.0624,13.0624,157600.0
2015-05-26 09:30:00,14.34,14.47,14.31,14.37,288400.0,12.9272,13.0444,12.9001,12.9542,288400.0
2015-05-26 09:35:00,14.4,14.4,14.4,14.4,800.0,12.9813,12.9813,12.9813,12.9813,800.0
2015-05-26 09:40:00,14.4,14.41,14.36,14.36,12800.0,12.9813,12.9903,12.9452,12.9452,12800.0
2015-05-26 09:45:00,14.36,14.38,14.35,14.35,22800.0,12.9452,12.9632,12.9362,12.9362,22800.0
2015-05-26 09:50:00,14.35,14.35,14.3,14.32,65200.0,12.9362,12.9362,12.8911,12.9091,65200.0
2015-05-26 09:55:00,14.31,14.32,14.3,14.32,22000.0,12.9001,12.9091,12.8911,12.9091,22000.0
2015-05-26 10:00:00,14.31,14.33,14.31,14.32,10000.0,12.9001,12.9182,12.9001,12.9091,10000.0
2015-05-26 10:05:00,14.32,14.32,14.31,14.31,23200.0,12.9091,12.9091,12.9001,12.9001,23200.0
2015-05-26 10:10:00,14.31,14.31,14.3,14.31,17200.0,12.9001,12.9001,12.8911,12.9001,17200.0
2015-05-26 10:15:00,14.3,14.31,14.29,14.29,34400.0,12.8911,12.9001,12.8821,12.8821,34400.0
2015-05-26 10:20:00,14.29,14.29,14.27,14.27,55600.0,12.8821,12.8821,12.8641,12.8641,55600.0
2015-05-26 10:25:00,14.27,14.28,14.26,14.28,88000.0,12.8641,12.8731,12.8551,12.8731,88000.0
2015-05-26 10:30:00,14.28,14.28,14.26,14.28,22400.0,12.8731,12.8731,12.8551,12.8731,22400.0
2015-05-26 10:35:00,14.28,14.29,14.28,14.28,18400.0,12.8731,12.8821,12.8731,12.8731,18400.0
2015-05-26 10:40:00,14.29,14.31,14.29,14.31,13600.0,12.8821,12.9001,12.8821,12.9001,13600.0
2015-05-26 10:45:00,14.3,14.31,14.3,14.31,11600.0,12.8911,12.9001,12.8911,12.9001,11600.0
2015-05-26 10:50:00,14.31,14.31,14.29,14.29,63200.0,12.9001,12.9001,12.8821,12.8821,63200.0
2015-05-26 10:55:00,14.29,14.3,14.28,14.28,48000.0,12.8821,12.8911,12.8731,12.8731,48000.0
2015-05-26 11:00:00,14.28,14.28,14.26,14.27,24000.0,12.8731,12.8731,12.8551,12.8641,24000.0
2015-05-26 11:05:00,14.26,14.27,14.26,14.26,44400.0,12.8551,12.8641,12.8551,12.8551,44400.0
2015-05-26 11:10:00,14.26,14.27,14.25,14.27,18000.0,12.8551,12.8641,12.846,12.8641,18000.0
2015-05-26 11:15:00,14.26,14.27,14.25,14.25,18400.0,12.8551,12.8641,12.846,12.846,18400.0
2015-05-26 11:20:00,14.25,14.27,14.25,14.26,16000.0,12.846,12.8641,12.846,12.8551,16000.0
2015-05-26 11:25:00,14.25,14.27,14.25,14.27,29200.0,12.846,12.8641,12.846,12.8641,29200.0
2015-05-26 11:30:00,14.26,14.28,14.26,14.27,12000.0,12.8551,12.8731,12.8551,12.8641,12000.0
2015-05-26 11:35:00,14.27,14.28,14.27,14.28,12400.0,12.8641,12.8731,12.8641,12.8731,12400.0
2015-05-26 11:40:00,14.28,14.28,14.27,14.28,8400.0,12.8731,12.8731,12.8641,12.8731,8400.0
2015-05-26 11:45:00,14.28,14.28,14.26,14.27,12400.0,12.8731,12.8731,12.8551,12.8641,12400.0
2015-05-26 11:50:00,14.27,14.27,14.26,14.26,4000.0,12.8641,12.8641,12.8551,12.8551,4000.0
2015-05-26 11:55:00,14.26,14.27,14.26,14.26,14400.0,12.8551,12.8641,12.8551,12.8551,14400.0
2015-05-26 12:00:00,14.27,14.27,14.26,14.26,4000.0,12.8641,12.8641,12.8551,12.8551,4000.0
2015-05-26 12:05:00,14.27,14.27,14.26,14.26,7200.0,12.8641,12.8641,12.8551,12.8551,7200.0
2015-05-26 12:10:00,14.26,14.27,14.26,14.27,8800.0,12.8551,12.8641,12.8551,12.8641,8800.0
2015-05-26 12:15:00,14.27,14.28,14.27,14.27,11200.0,12.8641,12.8731,12.8641,12.8641,11200.0
2015-05-26 12:20:00,14.27,14.29,14.27,14.29,14400.0,12.8641,12.8821,12.8641,12.8821,14400.0
2015-05-26 12:25:00,14.28,14.28,14.27,14.28,22400.0,12.8731,12.8731,12.8641,12.8731,22400.0
2015-05-26 12:30:00,14.28,14.29,14.27,14.27,12400.0,12.8731,12.8821,12.8641,12.8641,12400.0
2015-05-26 12:35:00,14.27,14.28,14.27,14.27,12000.0,12.8641,12.8731,12.8641,12.8641,12000.0
2015-05-26 12:40:00,14.27,14.28,14.27,14.28,9600.0,12.8641,12.8731,12.8641,12.8731,9600.0
2015-05-26 12:45:00,14.27,14.28,14.27,14.28,3200.0,12.8641,12.8731,12.8641,12.8731,3200.0
2015-05-26 12:50:00,14.28,14.29,14.28,14.28,3200.0,12.8731,12.8821,12.8731,12.8731,3200.0
2015-05-26 12:55:00,14.28,14.28,14.27,14.28,15200.0,12.8731,12.8731,12.8641,12.8731,15200.0
2015-05-26 13:00:00,14.28,14.29,14.28,14.28,5200.0,12.8731,12.8821,12.8731,12.8731,5200.0
2015-05-26 13:05:00,14.28,14.28,14.27,14.27,10800.0,12.8731,12.8731,12.8641,12.8641,10800.0
2015-05-26 13:10:00,14.28,14.28,14.27,14.27,10400.0,12.8731,12.8731,12.8641,12.8641,10400.0
2015-05-26 13:15:00,14.27,14.27,14.26,14.27,10400.0,12.8641,12.8641,12.8551,12.8641,10400.0
2015-05-26 13:20:00,14.28,14.28,14.27,14.28,12400.0,12.8731,12.8731,12.8641,12.8731,12400.0
2015-05-26 13:25:00,14.28,14.29,14.28,14.29,6800.0,12.8731,12.8821,12.8731,12.8821,6800.0
2015-05-26 13:30:00,14.29,14.3,14.29,14.29,22400.0,12.8821,12.8911,12.8821,12.8821,22400.0
2015-05-26 13:35:00,14.29,14.29,14.27,14.28,16800.0,12.8821,12.8821,12.8641,12.8731,16800.0
2015-05-26 13:40:00,14.27,14.29,14.27,14.28,8400.0,12.8641,12.8821,12.8641,12.8731,8400.0
2015-05-26 13:45:00,14.28,14.28,14.27,14.28,29200.0,12.8731,12.8731,12.8641,12.8731,29200.0
2015-05-26 13:50:00,14.28,14.29,14.27,14.28,22000.0,12.8731,12.8821,12.8641,12.8731,22000.0
2015-05-26 13:55:00,14.28,14.28,14.26,14.26,20000.0,12.8731,12.8731,12.8551,12.8551,20000.0
2015-05-26 14:00:00,14.27,14.27,14.26,14.27,6000.0,12.8641,12.8641,12.8551,12.8641,6000.0
2015-05-26 14:05:00,14.27,14.27,14.26,14.26,15600.0,12.8641,12.8641,12.8551,12.8551,15600.0
2015-05-26 14:10:00,14.27,14.28,14.27,14.27,14800.0,12.8641,12.8731,12.8641,12.8641,14800.0
2015-05-26 14:15:00,14.27,14.29,14.27,14.28,19600.0,12.8641,12.8821,12.8641,12.8731,19600.0
2015-05-26 14:20:00,14.28,14.29,14.27,14.28,12400.0,12.8731,12.8821,12.8641,12.8731,12400.0
2015-05-26 14:25:00,14.27,14.29,14.27,14.28,31200.0,12.8641,12.8821,12.8641,12.8731,31200.0
2015-05-26 14:30:00,14.28,14.28,14.28,14.28,29200.0,12.8731,12.8731,12.8731,12.8731,29200.0
2015-05-26 14:35:00,14.28,14.28,14.27,14.28,13200.0,12.8731,12.8731,12.8641,12.8731,13200.0
2015-05-26 14:40:00,14.28,14.29,14.28,14.29,52400.0,12.8731,12.8821,12.8731,12.8821,52400.0
2015-05-26 14:45:00,14.29,14.29,14.27,14.27,14000.0,12.8821,12.8821,12.8641,12.8641,14000.0
2015-05-26 14:50:00,14.26,14.27,14.25,14.25,14000.0,12.8551,12.8641,12.846,12.846,14000.0
2015-05-26 14:55:00,14.25,14.27,14.25,14.26,28400.0,12.846,12.8641,12.846,12.8551,28400.0
2015-05-26 15:00:00,14.26,14.28,14.25,14.28,30000.0,12.8551,12.8731,12.846,12.8731,30000.0
2015-05-26 15:05:00,14.28,14.29,14.28,14.28,32800.0,12.8731,12.8821,12.8731,12.8731,32800.0
2015-05-26 15:10:00,14.28,14.29,14.28,14.29,34000.0,12.8731,12.8821,12.8731,12.8821,34000.0
2015-05-26 15:15:00,14.29,14.3,14.29,14.29,34800.0,12.8821,12.8911,12.8821,12.8821,34800.0
2015-05-26 15:20:00,14.29,14.29,14.28,14.29,43200.0,12.8821,12.8821,12.8731,12.8821,43200.0
2015-05-26 15:25:00,14.29,14.29,14.28,14.29,23600.0,12.8821,12.8821,12.8731,12.8821,23600.0
2015-05-26 15:30:00,14.29,14.3,14.29,14.3,24800.0,12.8821,12.8911,12.8821,12.8911,24800.0
2015-05-26 15:35:00,14.3,14.3,14.28,14.29,32800.0,12.8911,12.8911,12.8731,12.8821,32800.0
2015-05-26 15:40:00,14.29,14.3,14.28,14.29,31200.0,12.8821,12.8911,12.8731,12.8821,31200.0
2015-05-26 15:45:00,14.29,14.3,14.27,14.3,84800.0,12.8821,12.8911,12.8641,12.8911,84800.0
2015-05-26 15:50:00,14.3,14.3,14.28,14.29,60800.0,12.8911,12.8911,12.8731,12.8821,60800.0
2015-05-26 15:55:00,14.28,14.3,14.27,14.29,376400.0,12.8731,12.8911,12.8641,12.8821,376400.0
2015-05-27 09:30:00,14.34,14.35,14.24,14.24,148000.0,12.9272,12.9362,12.837,12.837,148000.0
2015-05-27 09:35:00,14.25,14.26,14.2,14.22,110800.0,12.846,12.8551,12.801,12.819,110800.0
2015-05-27 09:40:00,14.22,14.25,14.22,14.24,123200.0,12.819,12.846,12.819,12.837,123200.0
2015-05-27 09:45:00,14.24,14.24,14.19,14.21,92800.0,12.837,12.837,12.792,12.81,92800.0
2015-05-27 09:50:00,14.21,14.26,14.21,14.24,38800.0,12.81,12.8551,12.81,12.837,38800.0
2015-05-27 09:55:00,14.25,14.25,14.22,14.24,60400.0,12.846,12.846,12.819,12.837,60400.0
2015-05-27 10:00:00,14.24,14.24,14.21,14.21,60800.0,12.837,12.837,12.81,12.81,60800.0
2015-05-27 10:05:00,14.21,14.22,14.19,14.21,30000.0,12.81,12.819,12.792,12.81,30000.0
2015-05-27 10:10:00,14.22,14.23,14.2,14.21,32800.0,12.819,12.828,12.801,12.81,32800.0
2015-05-27 10:15:00,14.21,14.21,14.18,14.18,45600.0,12.81,12.81,12.7829,12.7829,45600.0
2015-05-27 10:20:00,14.18,14.2,14.17,14.19,35600.0,12.7829,12.801,12.7739,12.792,35600.0
2015-05-27 10:25:00,14.2,14.21,14.2,14.21,22400.0,12.801,12.81,12.801,12.81,22400.0
2015-05-27 10:30:00,14.21,14.22,14.2,14.22,19600.0,12.81,12.819,12.801,12.819,19600.0
2015-05-27 10:35:00,14.22,14.23,14.22,14.22,16800.0,12.819,12.828,12.819,12.819,16800.0
2015-05-27 10:40:00,14.22,14.25,14.21,14.25,66800.0,12.819,12.846,12.81,12.846,66800.0
2015-05-27 10:45:00,14.25,14.25,14.23,14.23,20400.0,12.846,12.846,12.828,12.828,20400.0
2015-05-27 10:50:00,14.23,14.24,14.23,14.23,24400.0,12.828,12.837,12.828,12.828,24400.0
2015-05-27 10:55:00,14.23,14.24,14.22,14.23,96400.0,12.828,12.837,12.819,12.828,96400.0
2015-05-27 11:00:00,14.23,14.25,14.23,14.24,50800.0,12.828,12.846,12.828,12.837,50800.0
2015-05-27 11:05:00,14.24,14.26,14.24,14.25,23200.0,12.837,12.8551,12.837,12.846,23200.0
2015-05-27 11:10:00,14.25,14.27,14.24,14.27,24800.0,12.846,12.8641,12.837,12.8641,24800.0
2015-05-27 11:15:00,14.27,14.28,14.26,14.26,11200.0,12.8641,12.8731,12.8551,12.8551,11200.0
2015-05-27 11:20:00,14.26,14.27,14.25,14.26,28000.0,12.8551,12.8641,12.846,12.8551,28000.0
2015-05-27 11:25:00,14.26,14.27,14.25,14.27,17600.0,12.8551,12.8641,12.846,12.8641,17600.0
2015-05-27 11:30:00,14.27,14.29,14.27,14.29,21200.0,12.8641,12.8821,12.8641,12.8821,21200.0
2015-05-27 11:35:00,14.28,14.29,14.27,14.28,46400.0,12.8731,12.8821,12.8641,12.8731,46400.0
2015-05-27 11:40:00,14.29,14.3,14.29,14.3,40400.0,12.8821,12.8911,12.8821,12.8911,40400.0
2015-05-27 11:45:00,14.3,14.3,14.29,14.3,26800.0,12.8911,12.8911,12.8821,12.8911,26800.0
2015-05-27 11:50:00,14.31,14.31,14.29,14.29,54800.0,12.9001,12.9001,12.8821,12.8821,54800.0
2015-05-27 11:55:00,14.3,14.3,14.29,14.3,31200.0,12.8911,12.8911,12.8821,12.8911,31200.0
2015-05-27 12:00:00,14.29,14.3,14.29,14.3,185200.0,12.8821,12.8911,12.8821,12.8911,185200.0
2015-05-27 12:05:00,14.3,14.31,14.29,14.31,27200.0,12.8911,12.9001,12.8821,12.9001,27200.0
2015-05-27 12:10:00,14.3,14.31,14.3,14.3,13600.0,12.8911,12.9001,12.8911,12.8911,13600.0
2015-05-27 12:15:00,14.3,14.31,14.3,14.31,16800.0,12.8911,12.9001,12.8911,12.9001,16800.0
2015-05-27 12:20:00,14.31,14.32,14.31,14.31,27200.0,12.9001,12.9091,12.9001,12.9001,27200.0
2015-05-27 12:25:00,14.31,14.31,14.31,14.31,25200.0,12.9001,12.9001,12.9001,12.9001,25200.0
2015-05-27 12:30:00,14.31,14.31,14.31,14.31,21600.0,12.9001,12.9001,12.9001,12.9001,21600.0
2015-05-27 12:35:00,14.31,14.31,14.3,14.3,46000.0,12.9001,12.9001,12.8911,12.8911,46000.0
2015-05-27 12:40:00,14.3,14.31,14.3,14.3,48800.0,12.8911,12.9001,12.8911,12.8911,48800.0
2015-05-27 12:45:00,14.3,14.3,14.29,14.3,53200.0,12.8911,12.8911,12.8821,12.8911,53200.0
2015-05-27 12:50:00,14.3,14.3,14.29,14.29,61200.0,12.8911,12.8911,12.8821,12.8821,61200.0
2015-05-27 12:55:00,14.29,14.3,14.29,14.29,39200.0,12.8821,12.8911,12.8821,12.8821,39200.0
2015-05-27 13:00:00,14.29,14.3,14.28,14.29,57200.0,12.8821,12.8911,12.8731,12.8821,57200.0
2015-05-27 13:05:00,14.3,14.3,14.29,14.29,36000.0,12.8911,12.8911,12.8821,12.8821,36000.0
2015-05-27 13:10:00,14.29,14.31,14.29,14.3,68800.0,12.8821,12.9001,12.8821,12.8911,68800.0
2015-05-27 13:15:00,14.3,14.3,14.29,14.29,24400.0,12.8911,12.8911,12.8821,12.8821,24400.0
2015-05-27 13:20:00,14.28,14.29,14.27,14.29,57600.0,12.8731,12.8821,12.8641,12.8821,57600.0
2015-05-27 13:25:00,14.29,14.29,14.28,14.28,24400.0,12.8821,12.8821,12.8731,12.8731,24400.0
2015-05-27 13:30:00,14.28,14.3,14.28,14.3,30400.0,12.8731,12.8911,12.8731,12.8911,30400.0
2015-05-27 13:35:00,14.3,14.33,14.3,14.33,58000.0,12.8911,12.9182,12.8911,12.9182,58000.0
2015-05-27 13:40:00,14.33,14.33,14.32,14.32,26400.0,12.9182,12.9182,12.9091,12.9091,26400.0
2015-05-27 13:45:00,14.32,14.33,14.31,14.33,43200.0,12.9091,12.9182,12.9001,12.9182,43200.0
2015-05-27 13:50:00,14.33,14.34,14.33,14.33,24800.0,12.9182,12.9272,12.9182,12.9182,24800.0
2015-05-27 13:55:00,14.33,14.35,14.31,14.34,61200.0,12.9182,12.9362,12.9001,12.9272,61200.0
2015-05-27 14:00:00,14.35,14.36,14.34,14.36,22800.0,12.9362,12.9452,12.9272,12.9452,22800.0
2015-05-27 14:05:00,14.36,14.36,14.35,14.35,18400.0,12.9452,12.9452,12.9362,12.9362,18400.0
2015-05-27 14:10:00,14.35,14.36,14.35,14.35,12400.0,12.9362,12.9452,12.9362,12.9362,12400.0
2015-05-27 14:15:00,14.35,14.37,14.35,14.37,24800.0,12.9362,12.9542,12.9362,12.9542,24800.0
2015-05-27 14:20:00,14.36,14.36,14.34,14.35,79600.0,12.9452,12.9452,12.9272,12.9362,79600.0
2015-05-27 14:25:00,14.35,14.37,14.35,14.37,20400.0,12.9362,12.9542,12.9362,12.9542,20400.0
2015-05-27 14:30:00,14.37,14.37,14.36,14.36,16400.0,12.9542,12.9542,12.9452,12.9452,16400.0
2015-05-27 14:35:00,14.37,14.37,14.37,14.37,15200.0,12.9542,12.9542,12.9542,12.9542,15200.0
2015-05-27 14:40:00,14.37,14.38,14.37,14.38,28000.0,12.9542,12.9632,12.9542,12.9632,28000.0
2015-05-27 14:45:00,14.38,14.38,14.38,14.38,46800.0,12.9632,12.9632,12.9632,12.9632,46800.0
2015-05-27 14:50:00,14.38,14.39,14.38,14.39,29600.0,12.9632,12.9722,12.9632,12.9722,29600.0
2015-05-27 14:55:00,14.39,14.4,14.39,14.4,20800.0,12.9722,12.9813,12.9722,12.9813,20800.0
2015-05-27 15:00:00,14.4,14.41,14.4,14.4,46800.0,12.9813,12.9903,12.9813,12.9813,46800.0
2015-05-27 15:05:00,14.4,14.41,14.4,14.41,32400.0,12.9813,12.9903,12.9813,12.9903,32400.0
2015-05-27 15:10:00,14.41,14.42,14.4,14.42,49600.0,12.9903,12.9993,12.9813,12.9993,49600.0
2015-05-27 15:15:00,14.42,14.43,14.42,14.43,50800.0,12.9993,13.0083,12.9993,13.0083,50800.0
2015-05-27 15:20:00,14.43,14.43,14.4,14.41,41200.0,13.0083,13.0083,12.9813,12.9903,41200.0
2015-05-27 15:25:00,14.41,14.41,14.39,14.4,26000.0,12.9903,12.9903,12.9722,12.9813,26000.0
2015-05-27 15:30:00,14.4,14.4,14.38,14.4,28400.0,12.9813,12.9813,12.9632,12.9813,28400.0
2015-05-27 15:35:00,14.4,14.41,14.4,14.41,70800.0,12.9813,12.9903,12.9813,12.9903,70800.0
2015-05-27 15:40:00,14.41,14.42,14.4,14.41,74400.0,12.9903,12.9993,12.9813,12.9903,74400.0
2015-05-27 15:45:00,14.41,14.42,14.4,14.42,74000.0,12.9903,12.9993,12.9813,12.9993,74000.0
2015-05-27 15:50:00,14.42,14.42,14.41,14.41,63600.0,12.9993,12.9993,12.9903,12.9903,63600.0
2015-05-27 15:55:00,14.41,14.42,14.41,14.41,128400.0,12.9903,12.9993,12.9903,12.9903,128400.0
2015-05-28 09:30:00,14.4,14.42,14.38,14.41,74400.0,12.9813,12.9993,12.9632,12.9903,74400.0
2015-05-28 09:35:00,14.41,14.44,14.4,14.4,12400.0,12.9903,13.0173,12.9813,12.9813,12400.0
2015-05-28 09:40:00,14.41,14.42,14.4,14.42,8000.0,12.9903,12.9993,12.9813,12.9993,8000.0
2015-05-28 09:45:00,14.41,14.42,14.4,14.42,21600.0,12.9903,12.9993,12.9813,12.9993,21600.0
2015-05-28 09:50:00,14.42,14.44,14.41,14.43,62400.0,12.9993,13.0173,12.9903,13.0083,62400.0
2015-05-28 09:55:00,14.43,14.43,14.39,14.39,26000.0,13.0083,13.0083,12.9722,12.9722,26000.0
2015-05-28 10:00:00,14.39,14.42,14.39,14.41,51200.0,12.9722,12.9993,12.9722,12.9903,51200.0
2015-05-28 10:05:00,14.41,14.41,14.4,14.41,14000.0,12.9903,12.9903,12.9813,12.9903,14000.0
2015-05-28 10:10:00,14.41,14.41,14.39,14.4,16000.0,12.9903,12.9903,12.9722,12.9813,16000.0
2015-05-28 10:15:00,14.4,14.41,14.4,14.4,15600.0,12.9813,12.9903,12.9813,12.9813,15600.0
2015-05-28 10:20:00,14.4,14.4,14.38,14.38,12000.0,12.9813,12.9813,12.9632,12.9632,12000.0
2015-05-28 10:25:00,14.38,14.39,14.37,14.37,24400.0,12.9632,12.9722,12.9542,12.9542,24400.0
2015-05-28 10:30:00,14.37,14.37,14.36,14.37,208000.0,12.9542,12.9542,12.9452,12.9542,208000.0
2015-05-28 10:35:00,14.37,14.38,14.36,14.38,35200.0,12.9542,12.9632,12.9452,12.9632,35200.0
2015-05-28 10:40:00,14.38,14.38,14.37,14.38,209600.0,12.9632,12.9632,12.9542,12.9632,209600.0
2015-05-28 10:45:00,14.37,14.39,14.37,14.39,11600.0,12.9542,12.9722,12.9542,12.9722,11600.0
2015-05-28 10:50:00,14.39,14.4,14.39,14.39,11600.0,12.9722,12.9813,12.9722,12.9722,11600.0
2015-05-28 10:55:00,14.4,14.4,14.4,14.4,22000.0,12.9813,12.9813,12.9813,12.9813,22000.0
2015-05-28 11:00:00,14.4,14.42,14.4,14.4,29600.0,12.9813,12.9993,12.9813,12.9813,29600.0
2015-05-28 11:05:00,14.4,14.41,14.4,14.41,12800.0,12.9813,12.9903,12.9813,12.9903,12800.0
2015-05-28 11:10:00,14.41,14.42,14.4,14.42,24400.0,12.9903,12.9993,12.9813,12.9993,24400.0
2015-05-28 11:15:00,14.42,14.43,14.41,14.41,22800.0,12.9993,13.0083,12.9903,12.9903,22800.0
2015-05-28 11:20:00,14.41,14.41,14.4,14.4,8800.0,12.9903,12.9903,12.9813,12.9813,8800.0
2015-05-28 11:25:00,14.4,14.42,14.4,14.42,12800.0,12.9813,12.9993,12.9813,12.9993,12800.0
2015-05-28 11:30:00,14.42,14.42,14.42,14.42,22000.0,12.9993,12.9993,12.9993,12.9993,22000.0
2015-05-28 11:35:00,14.43,14.44,14.41,14.42,28400.0,13.0083,13.0173,12.9903,12.9993,28400.0
2015-05-28 11:40:00,14.42,14.43,14.42,14.42,3600.0,12.9993,13.0083,12.9993,12.9993,3600.0
2015-05-28 11:45:00,14.43,14.43,14.4,14.4,20800.0,13.0083,13.0083,12.9813,12.9813,20800.0
2015-05-28 11:50:00,14.4,14.4,14.39,14.4,15200.0,12.9813,12.9813,12.9722,12.9813,15200.0
2015-05-28 11:55:00,14.4,14.4,14.39,14.4,7600.0,12.9813,12.9813,12.9722,12.9813,7600.0
2015-05-28 12:00:00,14.4,14.4,14.39,14.4,6000.0,12.9813,12.9813,12.9722,12.9813,6000.0
2015-05-28 12:05:00,14.4,14.41,14.4,14.41,18400.0,12.9813,12.9903,12.9813,12.9903,18400.0
2015-05-28 12:10:00,14.41,14.42,14.41,14.42,6400.0,12.9903,12.9993,12.9903,12.9993,6400.0
2015-05-28 12:15:00,14.42,14.43,14.42,14.42,11600.0,12.9993,13.0083,12.9993,12.9993,11600.0
2015-05-28 12:20:00,14.42,14.43,14.42,14.42,9600.0,12.9993,13.0083,12.9993,12.9993,9600.0
2015-05-28 12:25:00,14.42,14.43,14.42,14.43,19600.0,12.9993,13.0083,12.9993,13.0083,19600.0
2015-05-28 12:30:00,14.43,14.43,14.4,14.4,27200.0,13.0083,13.0083,12.9813,12.9813,27200.0
2015-05-28 12:35:00,14.4,14.4,14.39,14.39,10400.0,12.9813,12.9813,12.9722,12.9722,10400.0
2015-05-28 12:40:00,14.39,14.39,14.38,14.39,11600.0,12.9722,12.9722,12.9632,12.9722,11600.0
2015-05-28 12:45:00,14.38,14.38,14.38,14.38,12800.0,12.9632,12.9632,12.9632,12.9632,12800.0
2015-05-28 12:50:00,14.39,14.39,14.38,14.38,14000.0,12.9722,12.9722,12.9632,12.9632,14000.0
2015-05-28 12:55:00,14.38,14.38,14.37,14.37,26800.0,12.9632,12.9632,12.9542,12.9542,26800.0
2015-05-28 13:00:00,14.37,14.39,14.37,14.39,10800.0,12.9542,12.9722,12.9542,12.9722,10800.0
2015-05-28 13:05:00,14.39,14.4,14.39,14.39,12800.0,12.9722,12.9813,12.9722,12.9722,12800.0
2015-05-28 13:10:00,14.39,14.4,14.38,14.38,8000.0,12.9722,12.9813,12.9632,12.9632,8000.0
2015-05-28 13:15:00,14.38,14.38,14.37,14.38,16400.0,12.9632,12.9632,12.9542,12.9632,16400.0
2015-05-28 13:20:00,14.37,14.37,14.37,14.37,12000.0,12.9542,12.9542,12.9542,12.9542,12000.0
2015-05-28 13:25:00,14.38,14.38,14.38,14.38,4800.0,12.9632,12.9632,12.9632,12.9632,4800.0
2015-05-28 13:30:00,14.38,14.4,14.38,14.38,8400.0,12.9632,12.9813,12.9632,12.9632,8400.0
2015-05-28 13:35:00,14.38,14.4,14.38,14.39,11200.0,12.9632,12.9813,12.9632,12.9722,11200.0
2015-05-28 13:40:00,14.39,14.4,14.39,14.39,18000.0,12.9722,12.9813,12.9722,12.9722,18000.0
2015-05-28 13:45:00,14.39,14.39,14.38,14.39,3600.0,12.9722,12.9722,12.9632,12.9722,3600.0
2015-05-28 13:50:00,14.39,14.39,14.39,14.39,8400.0,12.9722,12.9722,12.9722,12.9722,8400.0
2015-05-28 13:55:00,14.4,14.4,14.38,14.39,9200.0,12.9813,12.9813,12.9632,12.9722,9200.0
2015-05-28 14:00:00,14.38,14.38,14.38,14.38,10800.0,12.9632,12.9632,12.9632,12.9632,10800.0
2015-05-28 14:05:00,14.38,14.38,14.38,14.38,6400.0,12.9632,12.9632,12.9632,12.9632,6400.0
2015-05-28 14:10:00,14.39,14.4,14.38,14.4,3200.0,12.9722,12.9813,12.9632,12.9813,3200.0
2015-05-28 14:15:00,14.4,14.4,14.39,14.4,11200.0,12.9813,12.9813,12.9722,12.9813,11200.0
2015-05-28 14:20:00,14.4,14.41,14.4,14.4,16000.0,12.9813,12.9903,12.9813,12.9813,16000.0
2015-05-28 14:25:00,14.4,14.41,14.4,14.41,15200.0,12.9813,12.9903,12.9813,12.9903,15200.0
2015-05-28 14:30:00,14.41,14.41,14.41,14.41,14000.0,12.9903,12.9903,12.9903,12.9903,14000.0
2015-05-28 14:35:00,14.41,14.42,14.4,14.41,27200.0,12.9903,12.9993,12.9813,12.9903,27200.0
2015-05-28 14:40:00,14.41,14.41,14.41,14.41,8400.0,12.9903,12.9903,12.9903,12.9903,8400.0
2015-05-28 14:45:00,14.41,14.41,14.4,14.4,101600.0,12.9903,12.9903,12.9813,12.9813,101600.0
2015-05-28 14:50:00,14.4,14.4,14.4,14.4,8400.0,12.9813,12.9813,12.9813,12.9813,8400.0
2015-05-28 14:55:00,14.4,14.4,14.39,14.39,17600.0,12.9813,12.9813,12.9722,12.9722,17600.0
2015-05-28 15:00:00,14.39,14.4,14.39,14.4,14800.0,12.9722,12.9813,12.9722,12.9813,14800.0
2015-05-28 15:05:00,14.4,14.4,14.39,14.4,22400.0,12.9813,12.9813,12.9722,12.9813,22400.0
2015-05-28 15:10:00,14.4,14.4,14.4,14.4,28400.0,12.9813,12.9813,12.9813,12.9813,28400.0
2015-05-28 15:15:00,14.4,14.41,14.4,14.4,18000.0,12.9813,12.9903,12.9813,12.9813,18000.0
2015-05-28 15:20:00,14.4,14.4,14.4,14.4,22400.0,12.9813,12.9813,12.9813,12.9813,22400.0
2015-05-28 15:25:00,14.4,14.4,14.39,14.4,44000.0,12.9813,12.9813,12.9722,12.9813,44000.0
2015-05-28 15:30:00,14.4,14.42,14.4,14.4,74000.0,12.9813,12.9993,12.9813,12.9813,74000.0
2015-05-28 15:35:00,14.41,14.41,14.4,14.41,34400.0,12.9903,12.9903,12.9813,12.9903,34400.0
2015-05-28 15:40:00,14.41,14.41,14.41,14.41,44800.0,12.9903,12.9903,12.9903,12.9903,44800.0
2015-05-28 15:45:00,14.41,14.42,14.41,14.42,260000.0,12.9903,12.9993,12.9903,12.9993,260000.0
2015-05-28 15:50:00,14.42,14.42,14.41,14.42,86000.0,12.9993,12.9993,12.9903,12.9993,86000.0
2015-05-28 15:55:00,14.42,14.42,14.41,14.41,183600.0,12.9993,12.9993,12.9903,12.9903,183600.0
2015-05-29 09:30:00,14.4,14.44,14.38,14.41,68800.0,12.9813,13.0173,12.9632,12.9903,68800.0
2015-05-29 09:35:00,14.38,14.39,14.35,14.35,36800.0,12.9632,12.9722,12.9362,12.9362,36800.0
2015-05-29 09:40:00,14.36,14.38,14.36,14.36,12400.0,12.9452,12.9632,12.9452,12.9452,12400.0
2015-05-29 09:45:00,14.36,14.38,14.35,14.38,54400.0,12.9452,12.9632,12.9362,12.9632,54400.0
2015-05-29 09:50:00,14.38,14.38,14.34,14.35,40400.0,12.9632,12.9632,12.9272,12.9362,40400.0
2015-05-29 09:55:00,14.35,14.36,14.34,14.36,10000.0,12.9362,12.9452,12.9272,12.9452,10000.0
2015-05-29 10:00:00,14.36,14.36,14.34,14.34,19200.0,12.9452,12.9452,12.9272,12.9272,19200.0
2015-05-29 10:05:00,14.34,14.35,14.32,14.32,16800.0,12.9272,12.9362,12.9091,12.9091,16800.0
2015-05-29 10:10:00,14.32,14.33,14.31,14.32,20400.0,12.9091,12.9182,12.9001,12.9091,20400.0
2015-05-29 10:15:00,14.32,14.32,14.31,14.32,10400.0,12.9091,12.9091,12.9001,12.9091,10400.0
2015-05-29 10:20:00,14.32,14.34,14.32,14.34,70000.0,12.9091,12.9272,12.9091,12.9272,70000.0
2015-05-29 10:25:00,14.34,14.34,14.33,14.33,10800.0,12.9272,12.9272,12.9182,12.9182,10800.0
2015-05-29 10:30:00,14.33,14.33,14.31,14.33,14800.0,12.9182,12.9182,12.9001,12.9182,14800.0
2015-05-29 10:35:00,14.33,14.33,14.31,14.32,16800.0,12.9182,12.9182,12.9001,12.9091,16800.0
2015-05-29 10:40:00,14.33,14.33,14.29,14.29,21600.0,12.9182,12.9182,12.8821,12.8821,21600.0
2015-05-29 10:45:00,14.29,14.29,14.27,14.27,34800.0,12.8821,12.8821,12.8641,12.8641,34800.0
2015-05-29 10:50:00,14.27,14.28,14.26,14.27,14400.0,12.8641,12.8731,12.8551,12.8641,14400.0
2015-05-29 10:55:00,14.27,14.27,14.26,14.27,12400.0,12.8641,12.8641,12.8551,12.8641,12400.0
2015-05-29 11:00:00,14.27,14.29,14.26,14.29,16400.0,12.8641,12.8821,12.8551,12.8821,16400.0
2015-05-29 11:05:00,14.28,14.28,14.27,14.27,19200.0,12.8731,12.8731,12.8641,12.8641,19200.0
2015-05-29 11:10:00,14.27,14.29,14.27,14.28,14000.0,12.8641,12.8821,12.8641,12.8731,14000.0
2015-05-29 11:15:00,14.28,14.29,14.27,14.29,19200.0,12.8731,12.8821,12.8641,12.8821,19200.0
2015-05-29 11:20:00,14.29,14.29,14.28,14.28,8000.0,12.8821,12.8821,12.8731,12.8731,8000.0
2015-05-29 11:25:00,14.28,14.28,14.26,14.26,18800.0,12.8731,12.8731,12.8551,12.8551,18800.0
2015-05-29 11:30:00,14.26,14.28,14.26,14.28,10000.0,12.8551,12.8731,12.8551,12.8731,10000.0
2015-05-29 11:35:00,14.28,14.29,14.27,14.28,20800.0,12.8731,12.8821,12.8641,12.8731,20800.0
2015-05-29 11:40:00,14.29,14.31,14.29,14.31,6800.0,12.8821,12.9001,12.8821,12.9001,6800.0
2015-05-29 11:45:00,14.31,14.32,14.31,14.32,15600.0,12.9001,12.9091,12.9001,12.9091,15600.0
2015-05-29 11:50:00,14.32,14.32,14.31,14.32,4000.0,12.9091,12.9091,12.9001,12.9091,4000.0
2015-05-29 11:55:00,14.32,14.32,14.31,14.32,10800.0,12.9091,12.9091,12.9001,12.9091,10800.0
2015-05-29 12:00:00,14.33,14.34,14.33,14.34,12000.0,12.9182,12.9272,12.9182,12.9272,12000.0
2015-05-29 12:05:00,14.34,14.34,14.34,14.34,10000.0,12.9272,12.9272,12.9272,12.9272,10000.0
2015-05-29 12:10:00,14.34,14.35,14.33,14.34,17600.0,12.9272,12.9362,12.9182,12.9272,17600.0
2015-05-29 12:15:00,14.34,14.35,14.34,14.35,9200.0,12.9272,12.9362,12.9272,12.9362,9200.0
2015-05-29 12:20:00,14.35,14.36,14.34,14.36,7600.0,12.9362,12.9452,12.9272,12.9452,7600.0
2015-05-29 12:25:00,14.36,14.37,14.36,14.37,8400.0,12.9452,12.9542,12.9452,12.9542,8400.0
2015-05-29 12:30:00,14.37,14.38,14.37,14.38,10400.0,12.9542,12.9632,12.9542,12.9632,10400.0
2015-05-29 12:35:00,14.38,14.38,14.37,14.37,11200.0,12.9632,12.9632,12.9542,12.9542,11200.0
2015-05-29 12:40:00,14.37,14.38,14.36,14.36,26400.0,12.9542,12.9632,12.9452,12.9452,26400.0
2015-05-29 12:45:00,14.37,14.37,14.36,14.36,10400.0,12.9542,12.9542,12.9452,12.9452,10400.0
2015-05-29 12:50:00,14.36,14.36,14.34,14.34,10400.0,12.9452,12.9452,12.9272,12.9272,10400.0
2015-05-29 12:55:00,14.34,14.35,14.34,14.34,11200.0,12.9272,12.9362,12.9272,12.9272,11200.0
2015-05-29 13:00:00,14.34,14.35,14.34,14.35,9600.0,12.9272,12.9362,12.9272,12.9362,9600.0
2015-05-29 13:05:00,14.35,14.36,14.35,14.36,41600.0,12.9362,12.9452,12.9362,12.9452,41600.0
2015-05-29 13:10:00,14.36,14.37,14.36,14.36,13200.0,12.9452,12.9542,12.9452,12.9452,13200.0
2015-05-29 13:15:00,14.36,14.36,14.35,14.35,17200.0,12.9452,12.9452,12.9362,12.9362,17200.0
2015-05-29 13:20:00,14.35,14.37,14.35,14.36,22800.0,12.9362,12.9542,12.9362,12.9452,22800.0
2015-05-29 13:25:00,14.36,14.37,14.36,14.37,16000.0,12.9452,12.9542,12.9452,12.9542,16000.0
2015-05-29 13:30:00,14.37,14.38,14.36,14.36,19600.0,12.9542,12.9632,12.9452,12.9452,19600.0
2015-05-29 13:35:00,14.36,14.36,14.35,14.35,8800.0,12.9452,12.9452,12.9362,12.9362,8800.0
2015-05-29 13:40:00,14.35,14.35,14.35,14.35,12000.0,12.9362,12.9362,12.9362,12.9362,12000.0
2015-05-29 13:45:00,14.35,14.35,14.35,14.35,6800.0,12.9362,12.9362,12.9362,12.9362,6800.0
2015-05-29 13:50:00,14.35,14.35,14.34,14.35,18400.0,12.9362,12.9362,12.9272,12.9362,18400.0
2015-05-29 13:55:00,14.34,14.35,14.34,14.34,14400.0,12.9272,12.9362,12.9272,12.9272,14400.0
2015-05-29 14:00:00,14.34,14.34,14.33,14.33,8400.0,12.9272,12.9272,12.9182,12.9182,8400.0
2015-05-29 14:05:00,14.33,14.33,14.33,14.33,12400.0,12.9182,12.9182,12.9182,12.9182,12400.0
2015-05-29 14:10:00,14.33,14.33,14.32,14.33,9200.0,12.9182,12.9182,12.9091,12.9182,9200.0
2015-05-29 14:15:00,14.33,14.33,14.31,14.31,13600.0,12.9182,12.9182,12.9001,12.9001,13600.0
2015-05-29 14:20:00,14.31,14.31,14.29,14.29,24000.0,12.9001,12.9001,12.8821,12.8821,24000.0
2015-05-29 14:25:00,14.29,14.3,14.29,14.29,13200.0,12.8821,12.8911,12.8821,12.8821,13200.0
2015-05-29 14:30:00,14.29,14.3,14.28,14.29,31200.0,12.8821,12.8911,12.8731,12.8821,31200.0
2015-05-29 14:35:00,14.29,14.29,14.28,14.28,25600.0,12.8821,12.8821,12.8731,12.8731,25600.0
2015-05-29 14:40:00,14.28,14.28,14.27,14.28,11600.0,12.8731,12.8731,12.8641,12.8731,11600.0
2015-05-29 14:45:00,14.28,14.28,14.27,14.27,22000.0,12.8731,12.8731,12.8641,12.8641,22000.0
2015-05-29 14:50:00,14.27,14.29,14.27,14.29,18800.0,12.8641,12.8821,12.8641,12.8821,18800.0
2015-05-29 14:55:00,14.28,14.29,14.28,14.29,43600.0,12.8731,12.8821,12.8731,12.8821,43600.0
2015-05-29 15:00:00,14.28,14.29,14.28,14.29,36800.0,12.8731,12.8821,12.8731,12.8821,36800.0
2015-05-29 15:05:00,14.28,14.31,14.28,14.31,23600.0,12.8731,12.9001,12.8731,12.9001,23600.0
2015-05-29 15:10:00,14.3,14.31,14.3,14.31,12400.0,12.8911,12.9001,12.8911,12.9001,12400.0
2015-05-29 15:15:00,14.31,14.31,14.3,14.3,14400.0,12.9001,12.9001,12.8911,12.8911,14400.0
2015-05-29 15:20:00,14.3,14.31,14.3,14.31,30800.0,12.8911,12.9001,12.8911,12.9001,30800.0
2015-05-29 15:25:00,14.31,14.31,14.31,14.31,32800.0,12.9001,12.9001,12.9001,12.9001,32800.0
2015-05-29 15:30:00,14.31,14.32,14.3,14.31,40000.0,12.9001,12.9091,12.8911,12.9001,40000.0
2015-05-29 15:35:00,14.31,14.31,14.3,14.3,50400.0,12.9001,12.9001,12.8911,12.8911,50400.0
2015-05-29 15:40:00,14.31,14.32,14.3,14.31,50000.0,12.9001,12.9091,12.8911,12.9001,50000.0
2015-05-29 15:45:00,14.31,14.31,14.29,14.29,78400.0,12.9001,12.9001,12.8821,12.8821,78400.0
2015-05-29 15:50:00,14.29,14.29,14.27,14.28,130400.0,12.8821,12.8821,12.8641,12.8731,130400.0
2015-05-29 15:55:00,14.28,14.28,14.26,14.26,369200.0,12.8731,12.8731,12.8551,12.8551,369200.0
2015-06-01 09:30:00,14.28,14.33,14.28,14.31,68288.0,12.8731,12.9182,12.8731,12.9001,68288.0
2015-06-01 09:35:00,14.3,14.31,14.21,14.24,73712.0,12.8911,12.9001,12.81,12.837,73712.0
2015-06-01 09:40:00,14.22,14.25,14.21,14.23,20816.0,12.819,12.846,12.81,12.828,20816.0
2015-06-01 09:45:00,14.24,14.24,14.2,14.22,28716.0,12.837,12.837,12.801,12.819,28716.0
2015-06-01 09:50:00,14.21,14.21,14.2,14.2,12000.0,12.81,12.81,12.801,12.801,12000.0
2015-06-01 09:55:00,14.2,14.22,14.2,14.21,15904.0,12.801,12.819,12.801,12.81,15904.0
2015-06-01 10:00:00,14.21,14.23,14.19,14.22,35524.0,12.81,12.828,12.792,12.819,35524.0
2015-06-01 10:05:00,14.21,14.22,14.19,14.21,42956.0,12.81,12.819,12.792,12.81,42956.0
2015-06-01 10:10:00,14.21,14.21,14.18,14.18,27920.0,12.81,12.81,12.7829,12.7829,27920.0
2015-06-01 10:15:00,14.19,14.19,14.15,14.16,23272.0,12.792,12.792,12.7559,12.7649,23272.0
2015-06-01 10:20:00,14.16,14.19,14.15,14.18,36816.0,12.7649,12.792,12.7559,12.7829,36816.0
2015-06-01 10:25:00,14.18,14.19,14.17,14.19,25792.0,12.7829,12.792,12.7739,12.792,25792.0
2015-06-01 10:30:00,14.18,14.2,14.16,14.19,30712.0,12.7829,12.801,12.7649,12.792,30712.0
2015-06-01 10:35:00,14.19,14.2,14.17,14.19,15644.0,12.792,12.801,12.7739,12.792,15644.0
2015-06-01 10:40:00,14.18,14.19,14.17,14.17,23888.0,12.7829,12.792,12.7739,12.7739,23888.0
2015-06-01 10:45:00,14.17,14.19,14.16,14.18,23980.0,12.7739,12.792,12.7649,12.7829,23980.0
2015-06-01 10:50:00,14.18,14.19,14.17,14.19,25524.0,12.7829,12.792,12.7739,12.792,25524.0
2015-06-01 10:55:00,14.18,14.21,14.17,14.2,24668.0,12.7829,12.81,12.7739,12.801,24668.0
2015-06-01 11:00:00,14.2,14.22,14.2,14.22,21364.0,12.801,12.819,12.801,12.819,21364.0
2015-06-01 11:05:00,14.22,14.22,14.2,14.21,20900.0,12.819,12.819,12.801,12.81,20900.0
2015-06-01 11:10:00,14.21,14.22,14.2,14.21,14684.0,12.81,12.819,12.801,12.81,14684.0
2015-06-01 11:15:00,14.2,14.21,14.2,14.2,12000.0,12.801,12.81,12.801,12.801,12000.0
2015-06-01 11:20:00,14.2,14.22,14.2,14.22,12228.0,12.801,12.819,12.801,12.819,12228.0
2015-06-01 11:25:00,14.22,14.22,14.2,14.2,16272.0,12.819,12.819,12.801,12.801,16272.0
2015-06-01 11:30:00,14.21,14.22,14.21,14.22,10696.0,12.81,12.819,12.81,12.819,10696.0
2015-06-01 11:35:00,14.22,14.23,14.21,14.22,18792.0,12.819,12.828,12.81,12.819,18792.0
2015-06-01 11:40:00,14.22,14.22,14.21,14.22,24800.0,12.819,12.819,12.81,12.819,24800.0
2015-06-01 11:45:00,14.22,14.22,14.21,14.22,26468.0,12.819,12.819,12.81,12.819,26468.0
2015-06-01 11:50:00,14.22,14.22,14.21,14.22,13068.0,12.819,12.819,12.81,12.819,13068.0
2015-06-01 11:55:00,14.22,14.22,14.21,14.21,11156.0,12.819,12.819,12.81,12.81,11156.0
2015-06-01 12:00:00,14.22,14.23,14.22,14.23,31220.0,12.819,12.828,12.819,12.828,31220.0
2015-06-01 12:05:00,14.23,14.23,14.22,14.22,16852.0,12.828,12.828,12.819,12.819,16852.0
2015-06-01 12:10:00,14.23,14.23,14.22,14.23,8408.0,12.828,12.828,12.819,12.828,8408.0
2015-06-01 12:15:00,14.23,14.26,14.23,14.26,55068.0,12.828,12.8551,12.828,12.8551,55068.0
2015-06-01 12:20:00,14.26,14.26,14.24,14.25,12000.0,12.8551,12.8551,12.837,12.846,12000.0
2015-06-01 12:25:00,14.25,14.28,14.25,14.26,36404.0,12.846,12.8731,12.846,12.8551,36404.0
2015-06-01 12:30:00,14.26,14.27,14.26,14.26,19200.0,12.8551,12.8641,12.8551,12.8551,19200.0
2015-06-01 12:35:00,14.26,14.28,14.25,14.28,30724.0,12.8551,12.8731,12.846,12.8731,30724.0
2015-06-01 12:40:00,14.28,14.28,14.25,14.25,22952.0,12.8731,12.8731,12.846,12.846,22952.0
2015-06-01 12:45:00,14.26,14.28,14.26,14.28,7200.0,12.8551,12.8731,12.8551,12.8731,7200.0
2015-06-01 12:50:00,14.28,14.29,14.28,14.29,18324.0,12.8731,12.8821,12.8731,12.8821,18324.0
2015-06-01 12:55:00,14.29,14.3,14.29,14.3,16800.0,12.8821,12.8911,12.8821,12.8911,16800.0
2015-06-01 13:00:00,14.3,14.3,14.29,14.29,16400.0,12.8911,12.8911,12.8821,12.8821,16400.0
2015-06-01 13:05:00,14.28,14.29,14.28,14.29,5876.0,12.8731,12.8821,12.8731,12.8821,5876.0
2015-06-01 13:10:00,14.29,14.29,14.28,14.28,22400.0,12.8821,12.8821,12.8731,12.8731,22400.0
2015-06-01 13:15:00,14.29,14.29,14.27,14.27,29228.0,12.8821,12.8821,12.8641,12.8641,29228.0
2015-06-01 13:20:00,14.28,14.28,14.27,14.27,61600.0,12.8731,12.8731,12.8641,12.8641,61600.0
2015-06-01 13:25:00,14.28,14.28,14.27,14.28,4400.0,12.8731,12.8731,12.8641,12.8731,4400.0
2015-06-01 13:30:00,14.28,14.3,14.28,14.28,10300.0,12.8731,12.8911,12.8731,12.8731,10300.0
2015-06-01 13:35:00,14.28,14.28,14.27,14.27,23600.0,12.8731,12.8731,12.8641,12.8641,23600.0
2015-06-01 13:40:00,14.27,14.28,14.27,14.27,12840.0,12.8641,12.8731,12.8641,12.8641,12840.0
2015-06-01 13:45:00,14.27,14.28,14.26,14.27,37732.0,12.8641,12.8731,12.8551,12.8641,37732.0
2015-06-01 13:50:00,14.27,14.27,14.26,14.27,8800.0,12.8641,12.8641,12.8551,12.8641,8800.0
2015-06-01 13:55:00,14.27,14.28,14.25,14.28,41960.0,12.8641,12.8731,12.846,12.8731,41960.0
2015-06-01 14:00:00,14.27,14.28,14.27,14.27,13792.0,12.8641,12.8731,12.8641,12.8641,13792.0
2015-06-01 14:05:00,14.27,14.28,14.26,14.27,83072.0,12.8641,12.8731,12.8551,12.8641,83072.0
2015-06-01 14:10:00,14.27,14.29,14.27,14.28,69020.0,12.8641,12.8821,12.8641,12.8731,69020.0
2015-06-01 14:15:00,14.28,14.3,14.28,14.3,24900.0,12.8731,12.8911,12.8731,12.8911,24900.0
2015-06-01 14:20:00,14.3,14.32,14.3,14.31,27008.0,12.8911,12.9091,12.8911,12.9001,27008.0
2015-06-01 14:25:00,14.31,14.31,14.31,14.31,41504.0,12.9001,12.9001,12.9001,12.9001,41504.0
2015-06-01 14:30:00,14.31,14.31,14.31,14.31,46464.0,12.9001,12.9001,12.9001,12.9001,46464.0
2015-06-01 14:35:00,14.31,14.31,14.3,14.3,59176.0,12.9001,12.9001,12.8911,12.8911,59176.0
2015-06-01 14:40:00,14.3,14.31,14.3,14.31,27200.0,12.8911,12.9001,12.8911,12.9001,27200.0
2015-06-01 14:45:00,14.31,14.32,14.31,14.31,64592.0,12.9001,12.9091,12.9001,12.9001,64592.0
2015-06-01 14:50:00,14.31,14.31,14.3,14.31,44800.0,12.9001,12.9001,12.8911,12.9001,44800.0
2015-06-01 14:55:00,14.31,14.32,14.31,14.31,66156.0,12.9001,12.9091,12.9001,12.9001,66156.0
2015-06-01 15:00:00,14.31,14.31,14.3,14.31,76096.0,12.9001,12.9001,12.8911,12.9001,76096.0
2015-06-01 15:05:00,14.31,14.31,14.31,14.31,17924.0,12.9001,12.9001,12.9001,12.9001,17924.0
2015-06-01 15:10:00,14.31,14.33,14.3,14.32,39648.0,12.9001,12.9182,12.8911,12.9091,39648.0
2015-06-01 15:15:00,14.32,14.32,14.31,14.32,22904.0,12.9091,12.9091,12.9001,12.9091,22904.0
2015-06-01 15:20:00,14.32,14.32,14.31,14.31,26472.0,12.9091,12.9091,12.9001,12.9001,26472.0
2015-06-01 15:25:00,14.31,14.32,14.31,14.32,27624.0,12.9001,12.9091,12.9001,12.9091,27624.0
2015-06-01 15:30:00,14.32,14.32,14.29,14.3,71516.0,12.9091,12.9091,12.8821,12.8911,71516.0
2015-06-01 15:35:00,14.3,14.3,14.29,14.29,57888.0,12.8911,12.8911,12.8821,12.8821,57888.0
2015-06-01 15:40:00,14.3,14.3,14.29,14.3,59548.0,12.8911,12.8911,12.8821,12.8911,59548.0
2015-06-01 15:45:00,14.3,14.31,14.29,14.31,81948.0,12.8911,12.9001,12.8821,12.9001,81948.0
2015-06-01 15:50:00,14.31,14.31,14.29,14.3,135824.0,12.9001,12.9001,12.8821,12.8911,135824.0
2015-06-01 15:55:00,14.3,14.3,14.28,14.3,151000.0,12.8911,12.8911,12.8731,12.8911,151000.0
2015-06-02 09:30:00,14.25,14.25,14.2,14.2,56964.0,12.846,12.846,12.801,12.801,56964.0
2015-06-02 09:35:00,14.2,14.22,14.19,14.2,59324.0,12.801,12.819,12.792,12.801,59324.0
2015-06-02 09:40:00,14.19,14.21,14.18,14.19,51944.0,12.792,12.81,12.7829,12.792,51944.0
2015-06-02 09:45:00,14.19,14.21,14.16,14.16,51000.0,12.792,12.81,12.7649,12.7649,51000.0
2015-06-02 09:50:00,14.16,14.17,14.15,14.17,41592.0,12.7649,12.7739,12.7559,12.7739,41592.0
2015-06-02 09:55:00,14.18,14.2,14.17,14.2,12432.0,12.7829,12.801,12.7739,12.801,12432.0
2015-06-02 10:00:00,14.2,14.21,14.17,14.2,72000.0,12.801,12.81,12.7739,12.801,72000.0
2015-06-02 10:05:00,14.21,14.22,14.2,14.21,39796.0,12.81,12.819,12.801,12.81,39796.0
2015-06-02 10:10:00,14.21,14.24,14.21,14.22,46472.0,12.81,12.837,12.81,12.819,46472.0
2015-06-02 10:15:00,14.22,14.23,14.21,14.22,22360.0,12.819,12.828,12.81,12.819,22360.0
2015-06-02 10:20:00,14.22,14.23,14.21,14.22,33860.0,12.819,12.828,12.81,12.819,33860.0
2015-06-02 10:25:00,14.22,14.24,14.22,14.22,15620.0,12.819,12.837,12.819,12.819,15620.0
2015-06-02 10:30:00,14.22,14.24,14.22,14.23,21584.0,12.819,12.837,12.819,12.828,21584.0
2015-06-02 10:35:00,14.23,14.27,14.23,14.26,26840.0,12.828,12.8641,12.828,12.8551,26840.0
2015-06-02 10:40:00,14.26,14.27,14.26,14.27,22940.0,12.8551,12.8641,12.8551,12.8641,22940.0
2015-06-02 10:45:00,14.27,14.27,14.26,14.26,6800.0,12.8641,12.8641,12.8551,12.8551,6800.0
2015-06-02 10:50:00,14.26,14.26,14.25,14.25,10028.0,12.8551,12.8551,12.846,12.846,10028.0
2015-06-02 10:55:00,14.25,14.27,14.25,14.26,12800.0,12.846,12.8641,12.846,12.8551,12800.0
2015-06-02 11:00:00,14.25,14.26,14.25,14.26,9700.0,12.846,12.8551,12.846,12.8551,9700.0
2015-06-02 11:05:00,14.26,14.27,14.24,14.27,17952.0,12.8551,12.8641,12.837,12.8641,17952.0
2015-06-02 11:10:00,14.27,14.28,14.27,14.28,29748.0,12.8641,12.8731,12.8641,12.8731,29748.0
2015-06-02 11:15:00,14.28,14.28,14.27,14.27,35760.0,12.8731,12.8731,12.8641,12.8641,35760.0
2015-06-02 11:20:00,14.27,14.28,14.27,14.28,42072.0,12.8641,12.8731,12.8641,12.8731,42072.0
2015-06-02 11:25:00,14.28,14.28,14.27,14.28,21268.0,12.8731,12.8731,12.8641,12.8731,21268.0
2015-06-02 11:30:00,14.28,14.29,14.27,14.28,21220.0,12.8731,12.8821,12.8641,12.8731,21220.0
2015-06-02 11:35:00,14.28,14.28,14.27,14.28,55980.0,12.8731,12.8731,12.8641,12.8731,55980.0
2015-06-02 11:40:00,14.29,14.29,14.28,14.28,14000.0,12.8821,12.8821,12.8731,12.8731,14000.0
2015-06-02 11:45:00,14.28,14.28,14.27,14.28,14400.0,12.8731,12.8731,12.8641,12.8731,14400.0
2015-06-02 11:50:00,14.28,14.29,14.28,14.29,12000.0,12.8731,12.8821,12.8731,12.8821,12000.0
2015-06-02 11:55:00,14.29,14.3,14.28,14.3,25600.0,12.8821,12.8911,12.8731,12.8911,25600.0
2015-06-02 12:00:00,14.29,14.33,14.29,14.32,52684.0,12.8821,12.9182,12.8821,12.9091,52684.0
2015-06-02 12:05:00,14.32,14.36,14.32,14.36,96136.0,12.9091,12.9452,12.9091,12.9452,96136.0
2015-06-02 12:10:00,14.36,14.37,14.34,14.35,75068.0,12.9452,12.9542,12.9272,12.9362,75068.0
2015-06-02 12:15:00,14.35,14.35,14.33,14.34,67496.0,12.9362,12.9362,12.9182,12.9272,67496.0
2015-06-02 12:20:00,14.34,14.35,14.34,14.34,17848.0,12.9272,12.9362,12.9272,12.9272,17848.0
2015-06-02 12:25:00,14.35,14.35,14.33,14.35,48440.0,12.9362,12.9362,12.9182,12.9362,48440.0
2015-06-02 12:30:00,14.35,14.37,14.35,14.37,50100.0,12.9362,12.9542,12.9362,12.9542,50100.0
2015-06-02 12:35:00,14.37,14.38,14.37,14.38,50440.0,12.9542,12.9632,12.9542,12.9632,50440.0
2015-06-02 12:40:00,14.38,14.38,14.36,14.37,49808.0,12.9632,12.9632,12.9452,12.9542,49808.0
2015-06-02 12:45:00,14.37,14.38,14.37,14.38,14360.0,12.9542,12.9632,12.9542,12.9632,14360.0
2015-06-02 12:50:00,14.38,14.39,14.38,14.39,16432.0,12.9632,12.9722,12.9632,12.9722,16432.0
2015-06-02 12:55:00,14.39,14.4,14.39,14.39,23460.0,12.9722,12.9813,12.9722,12.9722,23460.0
2015-06-02 13:00:00,14.39,14.4,14.39,14.4,12600.0,12.9722,12.9813,12.9722,12.9813,12600.0
2015-06-02 13:05:00,14.4,14.4,14.39,14.4,28032.0,12.9813,12.9813,12.9722,12.9813,28032.0
2015-06-02 13:10:00,14.4,14.42,14.4,14.42,27812.0,12.9813,12.9993,12.9813,12.9993,27812.0
2015-06-02 13:15:00,14.41,14.42,14.4,14.41,24000.0,12.9903,12.9993,12.9813,12.9903,24000.0
2015-06-02 13:20:00,14.41,14.43,14.4,14.41,42076.0,12.9903,13.0083,12.9813,12.9903,42076.0
2015-06-02 13:25:00,14.4,14.42,14.4,14.4,33208.0,12.9813,12.9993,12.9813,12.9813,33208.0
2015-06-02 13:30:00,14.4,14.42,14.4,14.41,43536.0,12.9813,12.9993,12.9813,12.9903,43536.0
2015-06-02 13:35:00,14.41,14.43,14.4,14.43,32396.0,12.9903,13.0083,12.9813,13.0083,32396.0
2015-06-02 13:40:00,14.43,14.45,14.43,14.45,53464.0,13.0083,13.0263,13.0083,13.0263,53464.0
2015-06-02 13:45:00,14.45,14.46,14.45,14.45,24800.0,13.0263,13.0354,13.0263,13.0263,24800.0
2015-06-02 13:50:00,14.45,14.48,14.44,14.47,74744.0,13.0263,13.0534,13.0173,13.0444,74744.0
2015-06-02 13:55:00,14.47,14.48,14.47,14.47,45520.0,13.0444,13.0534,13.0444,13.0444,45520.0
2015-06-02 14:00:00,14.47,14.47,14.46,14.46,31612.0,13.0444,13.0444,13.0354,13.0354,31612.0
2015-06-02 14:05:00,14.46,14.47,14.45,14.46,56880.0,13.0354,13.0444,13.0263,13.0354,56880.0
2015-06-02 14:10:00,14.46,14.46,14.43,14.43,22080.0,13.0354,13.0354,13.0083,13.0083,22080.0
2015-06-02 14:15:00,14.43,14.43,14.41,14.41,33688.0,13.0083,13.0083,12.9903,12.9903,33688.0
2015-06-02 14:20:00,14.41,14.42,14.4,14.42,41084.0,12.9903,12.9993,12.9813,12.9993,41084.0
2015-06-02 14:25:00,14.42,14.42,14.42,14.42,19112.0,12.9993,12.9993,12.9993,12.9993,19112.0
2015-06-02 14:30:00,14.42,14.44,14.42,14.44,47252.0,12.9993,13.0173,12.9993,13.0173,47252.0
2015-06-02 14:35:00,14.44,14.44,14.42,14.42,34400.0,13.0173,13.0173,12.9993,12.9993,34400.0
2015-06-02 14:40:00,14.41,14.43,14.41,14.43,30180.0,12.9903,13.0083,12.9903,13.0083,30180.0
2015-06-02 14:45:00,14.42,14.43,14.41,14.41,41164.0,12.9993,13.0083,12.9903,12.9903,41164.0
2015-06-02 14:50:00,14.41,14.42,14.4,14.42,35116.0,12.9903,12.9993,12.9813,12.9993,35116.0
2015-06-02 14:55:00,14.42,14.44,14.42,14.44,39736.0,12.9993,13.0173,12.9993,13.0173,39736.0
2015-06-02 15:00:00,14.44,14.44,14.42,14.43,42536.0,13.0173,13.0173,12.9993,13.0083,42536.0
2015-06-02 15:05:00,14.42,14.42,14.4,14.41,41320.0,12.9993,12.9993,12.9813,12.9903,41320.0
2015-06-02 15:10:00,14.41,14.43,14.41,14.42,93048.0,12.9903,13.0083,12.9903,12.9993,93048.0
2015-06-02 15:15:00,14.42,14.43,14.42,14.42,45792.0,12.9993,13.0083,12.9993,12.9993,45792.0
2015-06-02 15:20:00,14.42,14.43,14.41,14.42,32472.0,12.9993,13.0083,12.9903,12.9993,32472.0
2015-06-02 15:25:00,14.42,14.43,14.42,14.43,33108.0,12.9993,13.0083,12.9993,13.0083,33108.0
2015-06-02 15:30:00,14.43,14.44,14.42,14.43,105464.0,13.0083,13.0173,12.9993,13.0083,105464.0
2015-06-02 15:35:00,14.44,14.45,14.43,14.43,81540.0,13.0173,13.0263,13.0083,13.0083,81540.0
2015-06-02 15:40:00,14.43,14.43,14.42,14.43,52436.0,13.0083,13.0083,12.9993,13.0083,52436.0
2015-06-02 15:45:00,14.43,14.43,14.41,14.42,103416.0,13.0083,13.0083,12.9903,12.9993,103416.0
2015-06-02 15:50:00,14.42,14.42,14.4,14.42,107752.0,12.9993,12.9993,12.9813,12.9993,107752.0
2015-06-02 15:55:00,14.42,14.43,14.41,14.41,241992.0,12.9993,13.0083,12.9903,12.9903,241992.0
2015-06-03 09:30:00,14.42,14.45,14.4,14.42,69496.0,12.9993,13.0263,12.9813,12.9993,69496.0
2015-06-03 09:35:00,14.38,14.39,14.35,14.36,19424.0,12.9632,12.9722,12.9362,12.9452,19424.0
2015-06-03 09:40:00,14.36,14.4,14.35,14.4,17000.0,12.9452,12.9813,12.9362,12.9813,17000.0
2015-06-03 09:45:00,14.4,14.4,14.37,14.39,20460.0,12.9813,12.9813,12.9542,12.9722,20460.0
2015-06-03 09:50:00,14.39,14.4,14.36,14.39,17612.0,12.9722,12.9813,12.9452,12.9722,17612.0
2015-06-03 09:55:00,14.39,14.41,14.39,14.4,12812.0,12.9722,12.9903,12.9722,12.9813,12812.0
2015-06-03 10:00:00,14.39,14.41,14.37,14.38,50124.0,12.9722,12.9903,12.9542,12.9632,50124.0
2015-06-03 10:05:00,14.38,14.39,14.36,14.37,30608.0,12.9632,12.9722,12.9452,12.9542,30608.0
2015-06-03 10:10:00,14.38,14.44,14.38,14.44,15736.0,12.9632,13.0173,12.9632,13.0173,15736.0
2015-06-03 10:15:00,14.43,14.45,14.43,14.44,50724.0,13.0083,13.0263,13.0083,13.0173,50724.0
2015-06-03 10:20:00,14.45,14.47,14.45,14.45,46388.0,13.0263,13.0444,13.0263,13.0263,46388.0
2015-06-03 10:25:00,14.45,14.46,14.45,14.45,44736.0,13.0263,13.0354,13.0263,13.0263,44736.0
2015-06-03 10:30:00,14.46,14.47,14.45,14.46,14532.0,13.0354,13.0444,13.0263,13.0354,14532.0
2015-06-03 10:35:00,14.46,14.47,14.46,14.47,16220.0,13.0354,13.0444,13.0354,13.0444,16220.0
2015-06-03 10:40:00,14.48,14.48,14.46,14.46,9052.0,13.0534,13.0534,13.0354,13.0354,9052.0
2015-06-03 10:45:00,14.47,14.49,14.46,14.47,65440.0,13.0444,13.0624,13.0354,13.0444,65440.0
2015-06-03 10:50:00,14.46,14.46,14.45,14.46,10396.0,13.0354,13.0354,13.0263,13.0354,10396.0
2015-06-03 10:55:00,14.46,14.46,14.46,14.46,4400.0,13.0354,13.0354,13.0354,13.0354,4400.0
2015-06-03 11:00:00,14.47,14.47,14.47,14.47,6000.0,13.0444,13.0444,13.0444,13.0444,6000.0
2015-06-03 11:05:00,14.47,14.47,14.46,14.47,8872.0,13.0444,13.0444,13.0354,13.0444,8872.0
2015-06-03 11:10:00,14.47,14.49,14.47,14.49,40120.0,13.0444,13.0624,13.0444,13.0624,40120.0
2015-06-03 11:15:00,14.48,14.49,14.48,14.48,9712.0,13.0534,13.0624,13.0534,13.0534,9712.0
2015-06-03 11:20:00,14.49,14.49,14.48,14.49,13616.0,13.0624,13.0624,13.0534,13.0624,13616.0
2015-06-03 11:25:00,14.48,14.48,14.47,14.47,22600.0,13.0534,13.0534,13.0444,13.0444,22600.0
2015-06-03 11:30:00,14.47,14.49,14.47,14.48,11200.0,13.0444,13.0624,13.0444,13.0534,11200.0
2015-06-03 11:35:00,14.47,14.48,14.47,14.47,15684.0,13.0444,13.0534,13.0444,13.0444,15684.0
2015-06-03 11:40:00,14.47,14.48,14.47,14.48,86144.0,13.0444,13.0534,13.0444,13.0534,86144.0
2015-06-03 11:45:00,14.47,14.48,14.47,14.47,21084.0,13.0444,13.0534,13.0444,13.0444,21084.0
2015-06-03 11:50:00,14.47,14.47,14.46,14.47,20100.0,13.0444,13.0444,13.0354,13.0444,20100.0
2015-06-03 11:55:00,14.46,14.48,14.46,14.48,16672.0,13.0354,13.0534,13.0354,13.0534,16672.0
2015-06-03 12:00:00,14.47,14.47,14.47,14.47,13424.0,13.0444,13.0444,13.0444,13.0444,13424.0
2015-06-03 12:05:00,14.47,14.47,14.46,14.47,35632.0,13.0444,13.0444,13.0354,13.0444,35632.0
2015-06-03 12:10:00,14.47,14.48,14.47,14.47,11848.0,13.0444,13.0534,13.0444,13.0444,11848.0
2015-06-03 12:15:00,14.47,14.48,14.47,14.47,27388.0,13.0444,13.0534,13.0444,13.0444,27388.0
2015-06-03 12:20:00,14.47,14.47,14.47,14.47,28964.0,13.0444,13.0444,13.0444,13.0444,28964.0
2015-06-03 12:25:00,14.47,14.48,14.47,14.48,31532.0,13.0444,13.0534,13.0444,13.0534,31532.0
2015-06-03 12:30:00,14.47,14.47,14.47,14.47,39536.0,13.0444,13.0444,13.0444,13.0444,39536.0
2015-06-03 12:35:00,14.47,14.49,14.47,14.48,23308.0,13.0444,13.0624,13.0444,13.0534,23308.0
2015-06-03 12:40:00,14.48,14.49,14.47,14.48,18400.0,13.0534,13.0624,13.0444,13.0534,18400.0
2015-06-03 12:45:00,14.48,14.48,14.47,14.48,10424.0,13.0534,13.0534,13.0444,13.0534,10424.0
2015-06-03 12:50:00,14.48,14.48,14.47,14.48,8800.0,13.0534,13.0534,13.0444,13.0534,8800.0
2015-06-03 12:55:00,14.48,14.48,14.47,14.48,10840.0,13.0534,13.0534,13.0444,13.0534,10840.0
2015-06-03 13:00:00,14.48,14.48,14.47,14.47,15000.0,13.0534,13.0534,13.0444,13.0444,15000.0
2015-06-03 13:05:00,14.47,14.48,14.47,14.48,8400.0,13.0444,13.0534,13.0444,13.0534,8400.0
2015-06-03 13:10:00,14.48,14.48,14.47,14.47,22056.0,13.0534,13.0534,13.0444,13.0444,22056.0
2015-06-03 13:15:00,14.47,14.48,14.47,14.48,8352.0,13.0444,13.0534,13.0444,13.0534,8352.0
2015-06-03 13:20:00,14.48,14.48,14.47,14.48,8980.0,13.0534,13.0534,13.0444,13.0534,8980.0
2015-06-03 13:25:00,14.48,14.48,14.48,14.48,2024.0,13.0534,13.0534,13.0534,13.0534,2024.0
2015-06-03 13:30:00,14.48,14.48,14.47,14.48,13704.0,13.0534,13.0534,13.0444,13.0534,13704.0
2015-06-03 13:35:00,14.48,14.49,14.48,14.49,27228.0,13.0534,13.0624,13.0534,13.0624,27228.0
2015-06-03 13:40:00,14.49,14.49,14.48,14.48,16716.0,13.0624,13.0624,13.0534,13.0534,16716.0
2015-06-03 13:45:00,14.48,14.49,14.48,14.49,16180.0,13.0534,13.0624,13.0534,13.0624,16180.0
2015-06-03 13:50:00,14.49,14.5,14.49,14.5,14268.0,13.0624,13.0714,13.0624,13.0714,14268.0
2015-06-03 13:55:00,14.5,14.5,14.49,14.49,25456.0,13.0714,13.0714,13.0624,13.0624,25456.0
2015-06-03 14:00:00,14.5,14.5,14.49,14.5,48340.0,13.0714,13.0714,13.0624,13.0714,48340.0
2015-06-03 14:05:00,14.5,14.5,14.49,14.5,12000.0,13.0714,13.0714,13.0624,13.0714,12000.0
2015-06-03 14:10:00,14.5,14.52,14.5,14.52,36912.0,13.0714,13.0894,13.0714,13.0894,36912.0
2015-06-03 14:15:00,14.52,14.53,14.52,14.52,74844.0,13.0894,13.0985,13.0894,13.0894,74844.0
2015-06-03 14:20:00,14.52,14.54,14.52,14.53,31140.0,13.0894,13.1075,13.0894,13.0985,31140.0
2015-06-03 14:25:00,14.53,14.54,14.53,14.54,28532.0,13.0985,13.1075,13.0985,13.1075,28532.0
2015-06-03 14:30:00,14.54,14.54,14.52,14.52,21420.0,13.1075,13.1075,13.0894,13.0894,21420.0
2015-06-03 14:35:00,14.52,14.52,14.52,14.52,4400.0,13.0894,13.0894,13.0894,13.0894,4400.0
2015-06-03 14:40:00,14.52,14.52,14.5,14.5,55188.0,13.0894,13.0894,13.0714,13.0714,55188.0
2015-06-03 14:45:00,14.5,14.52,14.5,14.51,30788.0,13.0714,13.0894,13.0714,13.0804,30788.0
2015-06-03 14:50:00,14.51,14.51,14.5,14.5,10652.0,13.0804,13.0804,13.0714,13.0714,10652.0
2015-06-03 14:55:00,14.5,14.51,14.5,14.5,21228.0,13.0714,13.0804,13.0714,13.0714,21228.0
2015-06-03 15:00:00,14.5,14.52,14.5,14.51,26484.0,13.0714,13.0894,13.0714,13.0804,26484.0
2015-06-03 15:05:00,14.51,14.52,14.51,14.51,18960.0,13.0804,13.0894,13.0804,13.0804,18960.0
2015-06-03 15:10:00,14.51,14.52,14.51,14.52,29656.0,13.0804,13.0894,13.0804,13.0894,29656.0
2015-06-03 15:15:00,14.52,14.52,14.49,14.49,35772.0,13.0894,13.0894,13.0624,13.0624,35772.0
2015-06-03 15:20:00,14.49,14.5,14.49,14.49,28400.0,13.0624,13.0714,13.0624,13.0624,28400.0
2015-06-03 15:25:00,14.49,14.49,14.49,14.49,42000.0,13.0624,13.0624,13.0624,13.0624,42000.0
2015-06-03 15:30:00,14.49,14.49,14.49,14.49,50928.0,13.0624,13.0624,13.0624,13.0624,50928.0
2015-06-03 15:35:00,14.49,14.49,14.49,14.49,74424.0,13.0624,13.0624,13.0624,13.0624,74424.0
2015-06-03 15:40:00,14.49,14.49,14.47,14.48,101264.0,13.0624,13.0624,13.0444,13.0534,101264.0
2015-06-03 15:45:00,14.48,14.48,14.47,14.48,158700.0,13.0534,13.0534,13.0444,13.0534,158700.0
2015-06-03 15:50:00,14.47,14.48,14.47,14.47,102524.0,13.0444,13.0534,13.0444,13.0444,102524.0
2015-06-03 15:55:00,14.47,14.47,14.46,14.47,206060.0,13.0444,13.0444,13.0354,13.0444,206060.0
2015-06-04 09:30:00,14.41,14.41,14.34,14.34,91868.0,12.9903,12.9903,12.9272,12.9272,91868.0
2015-06-04 09:35:00,14.33,14.38,14.31,14.37,13200.0,12.9182,12.9632,12.9001,12.9542,13200.0
2015-06-04 09:40:00,14.37,14.41,14.37,14.39,15204.0,12.9542,12.9903,12.9542,12.9722,15204.0
2015-06-04 09:45:00,14.38,14.39,14.37,14.37,63552.0,12.9632,12.9722,12.9542,12.9542,63552.0
2015-06-04 09:50:00,14.37,14.39,14.36,14.39,58880.0,12.9542,12.9722,12.9452,12.9722,58880.0
2015-06-04 09:55:00,14.39,14.39,14.37,14.38,8000.0,12.9722,12.9722,12.9542,12.9632,8000.0
2015-06-04 10:00:00,14.38,14.4,14.37,14.38,18400.0,12.9632,12.9813,12.9542,12.9632,18400.0
2015-06-04 10:05:00,14.38,14.38,14.37,14.38,22800.0,12.9632,12.9632,12.9542,12.9632,22800.0
2015-06-04 10:10:00,14.38,14.39,14.38,14.38,21200.0,12.9632,12.9722,12.9632,12.9632,21200.0
2015-06-04 10:15:00,14.38,14.39,14.37,14.38,19520.0,12.9632,12.9722,12.9542,12.9632,19520.0
2015-06-04 10:20:00,14.38,14.38,14.37,14.38,10400.0,12.9632,12.9632,12.9542,12.9632,10400.0
2015-06-04 10:25:00,14.38,14.38,14.35,14.38,38596.0,12.9632,12.9632,12.9362,12.9632,38596.0
2015-06-04 10:30:00,14.38,14.38,14.37,14.38,154612.0,12.9632,12.9632,12.9542,12.9632,154612.0
2015-06-04 10:35:00,14.38,14.38,14.37,14.37,14800.0,12.9632,12.9632,12.9542,12.9542,14800.0
2015-06-04 10:40:00,14.38,14.4,14.38,14.39,12800.0,12.9632,12.9813,12.9632,12.9722,12800.0
2015-06-04 10:45:00,14.39,14.39,14.38,14.38,11464.0,12.9722,12.9722,12.9632,12.9632,11464.0
2015-06-04 10:50:00,14.38,14.38,14.38,14.38,7524.0,12.9632,12.9632,12.9632,12.9632,7524.0
2015-06-04 10:55:00,14.38,14.38,14.37,14.37,11044.0,12.9632,12.9632,12.9542,12.9542,11044.0
2015-06-04 11:00:00,14.37,14.37,14.36,14.37,9200.0,12.9542,12.9542,12.9452,12.9542,9200.0
2015-06-04 11:05:00,14.37,14.37,14.35,14.35,38728.0,12.9542,12.9542,12.9362,12.9362,38728.0
2015-06-04 11:10:00,14.35,14.38,14.35,14.38,20636.0,12.9362,12.9632,12.9362,12.9632,20636.0
2015-06-04 11:15:00,14.38,14.38,14.36,14.37,10520.0,12.9632,12.9632,12.9452,12.9542,10520.0
2015-06-04 11:20:00,14.37,14.38,14.36,14.37,8576.0,12.9542,12.9632,12.9452,12.9542,8576.0
2015-06-04 11:25:00,14.38,14.38,14.37,14.37,10696.0,12.9632,12.9632,12.9542,12.9542,10696.0
2015-06-04 11:30:00,14.37,14.38,14.37,14.37,15016.0,12.9542,12.9632,12.9542,12.9542,15016.0
2015-06-04 11:35:00,14.37,14.37,14.36,14.37,19172.0,12.9542,12.9542,12.9452,12.9542,19172.0
2015-06-04 11:40:00,14.37,14.37,14.36,14.36,8000.0,12.9542,12.9542,12.9452,12.9452,8000.0
2015-06-04 11:45:00,14.36,14.36,14.35,14.35,20920.0,12.9452,12.9452,12.9362,12.9362,20920.0
2015-06-04 11:50:00,14.36,14.37,14.36,14.36,8400.0,12.9452,12.9542,12.9452,12.9452,8400.0
2015-06-04 11:55:00,14.35,14.35,14.33,14.33,226884.0,12.9362,12.9362,12.9182,12.9182,226884.0
2015-06-04 12:00:00,14.33,14.33,14.32,14.32,16988.0,12.9182,12.9182,12.9091,12.9091,16988.0
2015-06-04 12:05:00,14.33,14.33,14.33,14.33,28400.0,12.9182,12.9182,12.9182,12.9182,28400.0
2015-06-04 12:10:00,14.33,14.33,14.31,14.32,19400.0,12.9182,12.9182,12.9001,12.9091,19400.0
2015-06-04 12:15:00,14.32,14.32,14.31,14.32,15916.0,12.9091,12.9091,12.9001,12.9091,15916.0
2015-06-04 12:20:00,14.32,14.32,14.31,14.31,10104.0,12.9091,12.9091,12.9001,12.9001,10104.0
2015-06-04 12:25:00,14.31,14.32,14.31,14.31,15760.0,12.9001,12.9091,12.9001,12.9001,15760.0
2015-06-04 12:30:00,14.32,14.33,14.31,14.32,25084.0,12.9091,12.9182,12.9001,12.9091,25084.0
2015-06-04 12:35:00,14.32,14.33,14.32,14.32,11216.0,12.9091,12.9182,12.9091,12.9091,11216.0
2015-06-04 12:40:00,14.32,14.32,14.31,14.31,16400.0,12.9091,12.9091,12.9001,12.9001,16400.0
2015-06-04 12:45:00,14.32,14.33,14.32,14.33,17400.0,12.9091,12.9182,12.9091,12.9182,17400.0
2015-06-04 12:50:00,14.33,14.33,14.32,14.33,23680.0,12.9182,12.9182,12.9091,12.9182,23680.0
2015-06-04 12:55:00,14.33,14.33,14.32,14.33,44868.0,12.9182,12.9182,12.9091,12.9182,44868.0
2015-06-04 13:00:00,14.33,14.33,14.31,14.31,30816.0,12.9182,12.9182,12.9001,12.9001,30816.0
2015-06-04 13:05:00,14.32,14.32,14.3,14.3,13200.0,12.9091,12.9091,12.8911,12.8911,13200.0
2015-06-04 13:10:00,14.3,14.31,14.3,14.3,212984.0,12.8911,12.9001,12.8911,12.8911,212984.0
2015-06-04 13:15:00,14.3,14.3,14.25,14.27,32180.0,12.8911,12.8911,12.846,12.8641,32180.0
2015-06-04 13:20:00,14.27,14.27,14.25,14.26,18800.0,12.8641,12.8641,12.846,12.8551,18800.0
2015-06-04 13:25:00,14.26,14.26,14.24,14.24,36184.0,12.8551,12.8551,12.837,12.837,36184.0
2015-06-04 13:30:00,14.24,14.25,14.24,14.24,20940.0,12.837,12.846,12.837,12.837,20940.0
2015-06-04 13:35:00,14.24,14.26,14.24,14.25,16400.0,12.837,12.8551,12.837,12.846,16400.0
2015-06-04 13:40:00,14.25,14.25,14.25,14.25,21516.0,12.846,12.846,12.846,12.846,21516.0
2015-06-04 13:45:00,14.25,14.25,14.24,14.24,15800.0,12.846,12.846,12.837,12.837,15800.0
2015-06-04 13:50:00,14.24,14.25,14.24,14.25,14288.0,12.837,12.846,12.837,12.846,14288.0
2015-06-04 13:55:00,14.25,14.25,14.24,14.24,62212.0,12.846,12.846,12.837,12.837,62212.0
2015-06-04 14:00:00,14.24,14.24,14.23,14.24,21860.0,12.837,12.837,12.828,12.837,21860.0
2015-06-04 14:05:00,14.24,14.24,14.23,14.24,25348.0,12.837,12.837,12.828,12.837,25348.0
2015-06-04 14:10:00,14.24,14.26,14.24,14.26,12668.0,12.837,12.8551,12.837,12.8551,12668.0
2015-06-04 14:15:00,14.26,14.26,14.24,14.24,19392.0,12.8551,12.8551,12.837,12.837,19392.0
2015-06-04 14:20:00,14.25,14.25,14.24,14.24,57720.0,12.846,12.846,12.837,12.837,57720.0
2015-06-04 14:25:00,14.24,14.25,14.23,14.23,25024.0,12.837,12.846,12.828,12.828,25024.0
2015-06-04 14:30:00,14.23,14.24,14.23,14.24,24436.0,12.828,12.837,12.828,12.837,24436.0
2015-06-04 14:35:00,14.24,14.24,14.23,14.24,14416.0,12.837,12.837,12.828,12.837,14416.0
2015-06-04 14:40:00,14.24,14.25,14.24,14.24,35332.0,12.837,12.846,12.837,12.837,35332.0
2015-06-04 14:45:00,14.24,14.25,14.24,14.24,16280.0,12.837,12.846,12.837,12.837,16280.0
2015-06-04 14:50:00,14.24,14.25,14.24,14.24,20276.0,12.837,12.846,12.837,12.837,20276.0
2015-06-04 14:55:00,14.25,14.26,14.24,14.25,16972.0,12.846,12.8551,12.837,12.846,16972.0
2015-06-04 15:00:00,14.25,14.27,14.25,14.27,18716.0,12.846,12.8641,12.846,12.8641,18716.0
2015-06-04 15:05:00,14.27,14.27,14.26,14.26,18780.0,12.8641,12.8641,12.8551,12.8551,18780.0
2015-06-04 15:10:00,14.26,14.26,14.25,14.26,16564.0,12.8551,12.8551,12.846,12.8551,16564.0
2015-06-04 15:15:00,14.26,14.26,14.23,14.23,46188.0,12.8551,12.8551,12.828,12.828,46188.0
2015-06-04 15:20:00,14.24,14.24,14.23,14.23,18800.0,12.837,12.837,12.828,12.828,18800.0
2015-06-04 15:25:00,14.24,14.24,14.23,14.24,41072.0,12.837,12.837,12.828,12.837,41072.0
2015-06-04 15:30:00,14.24,14.24,14.22,14.23,56156.0,12.837,12.837,12.819,12.828,56156.0
2015-06-04 15:35:00,14.23,14.23,14.22,14.22,80032.0,12.828,12.828,12.819,12.819,80032.0
2015-06-04 15:40:00,14.23,14.24,14.22,14.23,62044.0,12.828,12.837,12.819,12.828,62044.0
2015-06-04 15:45:00,14.22,14.23,14.22,14.23,77888.0,12.819,12.828,12.819,12.828,77888.0
2015-06-04 15:50:00,14.23,14.23,14.22,14.22,85184.0,12.828,12.828,12.819,12.819,85184.0
2015-06-04 15:55:00,14.23,14.25,14.22,14.24,224396.0,12.828,12.846,12.819,12.837,224396.0
2015-06-05 09:30:00,14.2,14.25,14.2,14.22,40840.0,12.801,12.846,12.801,12.819,40840.0
2015-06-05 09:35:00,14.23,14.23,14.14,14.17,52116.0,12.828,12.828,12.7469,12.7739,52116.0
2015-06-05 09:40:00,14.17,14.19,14.15,14.17,31588.0,12.7739,12.792,12.7559,12.7739,31588.0
2015-06-05 09:45:00,14.18,14.19,14.18,14.18,17200.0,12.7829,12.792,12.7829,12.7829,17200.0
2015-06-05 09:50:00,14.19,14.2,14.17,14.2,18040.0,12.792,12.801,12.7739,12.801,18040.0
2015-06-05 09:55:00,14.19,14.21,14.19,14.21,27056.0,12.792,12.81,12.792,12.81,27056.0
2015-06-05 10:00:00,14.21,14.24,14.21,14.24,14652.0,12.81,12.837,12.81,12.837,14652.0
2015-06-05 10:05:00,14.24,14.25,14.22,14.23,58196.0,12.837,12.846,12.819,12.828,58196.0
2015-06-05 10:10:00,14.21,14.22,14.2,14.21,20356.0,12.81,12.819,12.801,12.81,20356.0
2015-06-05 10:15:00,14.22,14.22,14.21,14.21,7200.0,12.819,12.819,12.81,12.81,7200.0
2015-06-05 10:20:00,14.22,14.24,14.22,14.24,5200.0,12.819,12.837,12.819,12.837,5200.0
2015-06-05 10:25:00,14.24,14.25,14.23,14.24,54344.0,12.837,12.846,12.828,12.837,54344.0
2015-06-05 10:30:00,14.24,14.25,14.24,14.25,9240.0,12.837,12.846,12.837,12.846,9240.0
2015-06-05 10:35:00,14.26,14.26,14.25,14.25,9600.0,12.8551,12.8551,12.846,12.846,9600.0
2015-06-05 10:40:00,14.26,14.26,14.25,14.25,74544.0,12.8551,12.8551,12.846,12.846,74544.0
2015-06-05 10:45:00,14.24,14.25,14.22,14.22,10000.0,12.837,12.846,12.819,12.819,10000.0
2015-06-05 10:50:00,14.22,14.23,14.2,14.21,8176.0,12.819,12.828,12.801,12.81,8176.0
2015-06-05 10:55:00,14.21,14.22,14.21,14.22,17400.0,12.81,12.819,12.81,12.819,17400.0
2015-06-05 11:00:00,14.23,14.23,14.22,14.23,7552.0,12.828,12.828,12.819,12.828,7552.0
2015-06-05 11:05:00,14.22,14.23,14.22,14.22,9380.0,12.819,12.828,12.819,12.819,9380.0
2015-06-05 11:10:00,14.23,14.24,14.22,14.24,13600.0,12.828,12.837,12.819,12.837,13600.0
2015-06-05 11:15:00,14.23,14.24,14.22,14.24,14448.0,12.828,12.837,12.819,12.837,14448.0
2015-06-05 11:20:00,14.24,14.25,14.24,14.25,16400.0,12.837,12.846,12.837,12.846,16400.0
2015-06-05 11:25:00,14.25,14.27,14.25,14.27,47000.0,12.846,12.8641,12.846,12.8641,47000.0
2015-06-05 11:30:00,14.27,14.27,14.25,14.25,22640.0,12.8641,12.8641,12.846,12.846,22640.0
2015-06-05 11:35:00,14.25,14.25,14.24,14.24,24000.0,12.846,12.846,12.837,12.837,24000.0
2015-06-05 11:40:00,14.24,14.24,14.24,14.24,14800.0,12.837,12.837,12.837,12.837,14800.0
2015-06-05 11:45:00,14.23,14.24,14.23,14.24,10000.0,12.828,12.837,12.828,12.837,10000.0
2015-06-05 11:50:00,14.24,14.25,14.24,14.25,9136.0,12.837,12.846,12.837,12.846,9136.0
2015-06-05 11:55:00,14.24,14.24,14.23,14.24,17492.0,12.837,12.837,12.828,12.837,17492.0
2015-06-05 12:00:00,14.24,14.24,14.23,14.24,25628.0,12.837,12.837,12.828,12.837,25628.0
2015-06-05 12:05:00,14.24,14.24,14.23,14.24,18480.0,12.837,12.837,12.828,12.837,18480.0
2015-06-05 12:10:00,14.24,14.25,14.24,14.25,12400.0,12.837,12.846,12.837,12.846,12400.0
2015-06-05 12:15:00,14.24,14.27,14.24,14.26,24000.0,12.837,12.8641,12.837,12.8551,24000.0
2015-06-05 12:20:00,14.26,14.26,14.24,14.24,20432.0,12.8551,12.8551,12.837,12.837,20432.0
2015-06-05 12:25:00,14.24,14.25,14.23,14.23,6800.0,12.837,12.846,12.828,12.828,6800.0
2015-06-05 12:30:00,14.23,14.24,14.23,14.24,37688.0,12.828,12.837,12.828,12.837,37688.0
2015-06-05 12:35:00,14.24,14.24,14.23,14.24,24012.0,12.837,12.837,12.828,12.837,24012.0
2015-06-05 12:40:00,14.24,14.26,14.24,14.25,14800.0,12.837,12.8551,12.837,12.846,14800.0
2015-06-05 12:45:00,14.25,14.25,14.24,14.24,5200.0,12.846,12.846,12.837,12.837,5200.0
2015-06-05 12:50:00,14.24,14.26,14.24,14.26,8872.0,12.837,12.8551,12.837,12.8551,8872.0
2015-06-05 12:55:00,14.26,14.26,14.26,14.26,6272.0,12.8551,12.8551,12.8551,12.8551,6272.0
2015-06-05 13:00:00,14.26,14.26,14.25,14.25,9600.0,12.8551,12.8551,12.846,12.846,9600.0
2015-06-05 13:05:00,14.25,14.26,14.25,14.26,9460.0,12.846,12.8551,12.846,12.8551,9460.0
2015-06-05 13:10:00,14.25,14.25,14.25,14.25,2400.0,12.846,12.846,12.846,12.846,2400.0
2015-06-05 13:15:00,14.25,14.25,14.24,14.25,8800.0,12.846,12.846,12.837,12.846,8800.0
2015-06-05 13:20:00,14.26,14.26,14.26,14.26,8800.0,12.8551,12.8551,12.8551,12.8551,8800.0
2015-06-05 13:25:00,14.26,14.27,14.26,14.27,10088.0,12.8551,12.8641,12.8551,12.8641,10088.0
2015-06-05 13:30:00,14.27,14.28,14.27,14.28,5200.0,12.8641,12.8731,12.8641,12.8731,5200.0
2015-06-05 13:35:00,14.27,14.28,14.27,14.28,27600.0,12.8641,12.8731,12.8641,12.8731,27600.0
2015-06-05 13:40:00,14.28,14.28,14.27,14.28,9124.0,12.8731,12.8731,12.8641,12.8731,9124.0
2015-06-05 13:45:00,14.28,14.29,14.28,14.28,17600.0,12.8731,12.8821,12.8731,12.8731,17600.0
2015-06-05 13:50:00,14.28,14.28,14.28,14.28,12000.0,12.8731,12.8731,12.8731,12.8731,12000.0
2015-06-05 13:55:00,14.28,14.29,14.28,14.29,7616.0,12.8731,12.8821,12.8731,12.8821,7616.0
2015-06-05 14:00:00,14.29,14.29,14.28,14.29,9740.0,12.8821,12.8821,12.8731,12.8821,9740.0
2015-06-05 14:05:00,14.29,14.3,14.29,14.3,30996.0,12.8821,12.8911,12.8821,12.8911,30996.0
2015-06-05 14:10:00,14.3,14.3,14.3,14.3,6400.0,12.8911,12.8911,12.8911,12.8911,6400.0
2015-06-05 14:15:00,14.3,14.31,14.3,14.31,9476.0,12.8911,12.9001,12.8911,12.9001,9476.0
2015-06-05 14:20:00,14.31,14.31,14.29,14.3,11572.0,12.9001,12.9001,12.8821,12.8911,11572.0
2015-06-05 14:25:00,14.3,14.3,14.29,14.3,9308.0,12.8911,12.8911,12.8821,12.8911,9308.0
2015-06-05 14:30:00,14.31,14.31,14.3,14.31,62704.0,12.9001,12.9001,12.8911,12.9001,62704.0
2015-06-05 14:35:00,14.31,14.31,14.3,14.3,17488.0,12.9001,12.9001,12.8911,12.8911,17488.0
2015-06-05 14:40:00,14.3,14.31,14.3,14.3,8800.0,12.8911,12.9001,12.8911,12.8911,8800.0
2015-06-05 14:45:00,14.3,14.31,14.3,14.3,14404.0,12.8911,12.9001,12.8911,12.8911,14404.0
2015-06-05 14:50:00,14.3,14.32,14.3,14.32,11412.0,12.8911,12.9091,12.8911,12.9091,11412.0
2015-06-05 14:55:00,14.32,14.32,14.3,14.3,9600.0,12.9091,12.9091,12.8911,12.8911,9600.0
2015-06-05 15:00:00,14.31,14.32,14.31,14.31,14800.0,12.9001,12.9091,12.9001,12.9001,14800.0
2015-06-05 15:05:00,14.31,14.32,14.31,14.31,15108.0,12.9001,12.9091,12.9001,12.9001,15108.0
2015-06-05 15:10:00,14.31,14.31,14.31,14.31,7164.0,12.9001,12.9001,12.9001,12.9001,7164.0
2015-06-05 15:15:00,14.31,14.31,14.3,14.3,18640.0,12.9001,12.9001,12.8911,12.8911,18640.0
2015-06-05 15:20:00,14.3,14.3,14.3,14.3,17616.0,12.8911,12.8911,12.8911,12.8911,17616.0
2015-06-05 15:25:00,14.3,14.3,14.29,14.29,11600.0,12.8911,12.8911,12.8821,12.8821,11600.0
2015-06-05 15:30:00,14.29,14.31,14.29,14.31,15480.0,12.8821,12.9001,12.8821,12.9001,15480.0
2015-06-05 15:35:00,14.31,14.31,14.28,14.28,39432.0,12.9001,12.9001,12.8731,12.8731,39432.0
2015-06-05 15:40:00,14.28,14.29,14.28,14.28,33888.0,12.8731,12.8821,12.8731,12.8731,33888.0
2015-06-05 15:45:00,14.28,14.29,14.27,14.29,47760.0,12.8731,12.8821,12.8641,12.8821,47760.0
2015-06-05 15:50:00,14.29,14.29,14.28,14.29,48336.0,12.8821,12.8821,12.8731,12.8821,48336.0
2015-06-05 15:55:00,14.29,14.3,14.29,14.29,128352.0,12.8821,12.8911,12.8821,12.8821,128352.0
2015-06-08 09:30:00,14.27,14.31,14.26,14.3,66204.0,12.8924,12.9285,12.8833,12.9195,66204.0
2015-06-08 09:35:00,14.3,14.3,14.25,14.26,9176.0,12.9195,12.9195,12.8743,12.8833,9176.0
2015-06-08 09:40:00,14.25,14.26,14.24,14.25,13000.0,12.8743,12.8833,12.8652,12.8743,13000.0
2015-06-08 09:45:00,14.24,14.25,14.22,14.24,25476.0,12.8652,12.8743,12.8472,12.8652,25476.0
2015-06-08 09:50:00,14.24,14.28,14.23,14.25,45064.0,12.8652,12.9014,12.8562,12.8743,45064.0
2015-06-08 09:55:00,14.25,14.25,14.24,14.25,13000.0,12.8743,12.8743,12.8652,12.8743,13000.0
2015-06-08 10:00:00,14.25,14.26,14.24,14.25,39996.0,12.8743,12.8833,12.8652,12.8743,39996.0
2015-06-08 10:05:00,14.26,14.27,14.24,14.26,15948.0,12.8833,12.8924,12.8652,12.8833,15948.0
2015-06-08 10:10:00,14.26,14.26,14.24,14.25,12704.0,12.8833,12.8833,12.8652,12.8743,12704.0
2015-06-08 10:15:00,14.25,14.25,14.23,14.23,12400.0,12.8743,12.8743,12.8562,12.8562,12400.0
2015-06-08 10:20:00,14.23,14.26,14.23,14.26,12000.0,12.8562,12.8833,12.8562,12.8833,12000.0
2015-06-08 10:25:00,14.26,14.26,14.25,14.26,18840.0,12.8833,12.8833,12.8743,12.8833,18840.0
2015-06-08 10:30:00,14.25,14.27,14.25,14.27,10920.0,12.8743,12.8924,12.8743,12.8924,10920.0
2015-06-08 10:35:00,14.27,14.28,14.26,14.27,9600.0,12.8924,12.9014,12.8833,12.8924,9600.0
2015-06-08 10:40:00,14.27,14.28,14.27,14.27,37200.0,12.8924,12.9014,12.8924,12.8924,37200.0
2015-06-08 10:45:00,14.27,14.28,14.26,14.26,33804.0,12.8924,12.9014,12.8833,12.8833,33804.0
2015-06-08 10:50:00,14.26,14.26,14.26,14.26,9020.0,12.8833,12.8833,12.8833,12.8833,9020.0
2015-06-08 10:55:00,14.26,14.27,14.26,14.26,18960.0,12.8833,12.8924,12.8833,12.8833,18960.0
2015-06-08 11:00:00,14.26,14.28,14.25,14.28,18416.0,12.8833,12.9014,12.8743,12.9014,18416.0
2015-06-08 11:05:00,14.27,14.28,14.26,14.28,16000.0,12.8924,12.9014,12.8833,12.9014,16000.0
2015-06-08 11:10:00,14.28,14.28,14.26,14.26,10000.0,12.9014,12.9014,12.8833,12.8833,10000.0
2015-06-08 11:15:00,14.26,14.27,14.26,14.27,12000.0,12.8833,12.8924,12.8833,12.8924,12000.0
2015-06-08 11:20:00,14.27,14.28,14.27,14.28,41928.0,12.8924,12.9014,12.8924,12.9014,41928.0
2015-06-08 11:25:00,14.28,14.28,14.26,14.26,11200.0,12.9014,12.9014,12.8833,12.8833,11200.0
2015-06-08 11:30:00,14.25,14.26,14.25,14.26,9600.0,12.8743,12.8833,12.8743,12.8833,9600.0
2015-06-08 11:35:00,14.26,14.26,14.24,14.24,9600.0,12.8833,12.8833,12.8652,12.8652,9600.0
2015-06-08 11:40:00,14.24,14.26,14.24,14.26,25984.0,12.8652,12.8833,12.8652,12.8833,25984.0
2015-06-08 11:45:00,14.26,14.26,14.25,14.25,13180.0,12.8833,12.8833,12.8743,12.8743,13180.0
2015-06-08 11:50:00,14.25,14.25,14.24,14.25,11400.0,12.8743,12.8743,12.8652,12.8743,11400.0
2015-06-08 11:55:00,14.25,14.25,14.24,14.25,8000.0,12.8743,12.8743,12.8652,12.8743,8000.0
2015-06-08 12:00:00,14.25,14.25,14.24,14.25,13304.0,12.8743,12.8743,12.8652,12.8743,13304.0
2015-06-08 12:05:00,14.25,14.26,14.25,14.26,14800.0,12.8743,12.8833,12.8743,12.8833,14800.0
2015-06-08 12:10:00,14.26,14.26,14.25,14.25,9652.0,12.8833,12.8833,12.8743,12.8743,9652.0
2015-06-08 12:15:00,14.25,14.25,14.24,14.25,9208.0,12.8743,12.8743,12.8652,12.8743,9208.0
2015-06-08 12:20:00,14.25,14.25,14.25,14.25,6932.0,12.8743,12.8743,12.8743,12.8743,6932.0
2015-06-08 12:25:00,14.25,14.26,14.25,14.26,7200.0,12.8743,12.8833,12.8743,12.8833,7200.0
2015-06-08 12:30:00,14.27,14.27,14.26,14.26,12000.0,12.8924,12.8924,12.8833,12.8833,12000.0
2015-06-08 12:35:00,14.26,14.26,14.25,14.26,8088.0,12.8833,12.8833,12.8743,12.8833,8088.0
2015-06-08 12:40:00,14.26,14.26,14.25,14.26,7252.0,12.8833,12.8833,12.8743,12.8833,7252.0
2015-06-08 12:45:00,14.25,14.25,14.24,14.24,11896.0,12.8743,12.8743,12.8652,12.8652,11896.0
2015-06-08 12:50:00,14.24,14.24,14.24,14.24,7600.0,12.8652,12.8652,12.8652,12.8652,7600.0
2015-06-08 12:55:00,14.24,14.24,14.23,14.23,14524.0,12.8652,12.8652,12.8562,12.8562,14524.0
2015-06-08 13:00:00,14.23,14.23,14.22,14.23,10052.0,12.8562,12.8562,12.8472,12.8562,10052.0
2015-06-08 13:05:00,14.23,14.23,14.22,14.22,8052.0,12.8562,12.8562,12.8472,12.8472,8052.0
2015-06-08 13:10:00,14.22,14.22,14.21,14.22,11104.0,12.8472,12.8472,12.8381,12.8472,11104.0
2015-06-08 13:15:00,14.22,14.22,14.22,14.22,8116.0,12.8472,12.8472,12.8472,12.8472,8116.0
2015-06-08 13:20:00,14.22,14.22,14.22,14.22,10548.0,12.8472,12.8472,12.8472,12.8472,10548.0
2015-06-08 13:25:00,14.22,14.23,14.22,14.22,31216.0,12.8472,12.8562,12.8472,12.8472,31216.0
2015-06-08 13:30:00,14.22,14.22,14.2,14.2,21352.0,12.8472,12.8472,12.8291,12.8291,21352.0
2015-06-08 13:35:00,14.2,14.2,14.19,14.19,19184.0,12.8291,12.8291,12.8201,12.8201,19184.0
2015-06-08 13:40:00,14.19,14.2,14.19,14.2,23168.0,12.8201,12.8291,12.8201,12.8291,23168.0
2015-06-08 13:45:00,14.2,14.21,14.2,14.2,29732.0,12.8291,12.8381,12.8291,12.8291,29732.0
2015-06-08 13:50:00,14.2,14.2,14.19,14.19,47356.0,12.8291,12.8291,12.8201,12.8201,47356.0
2015-06-08 13:55:00,14.19,14.19,14.19,14.19,23200.0,12.8201,12.8201,12.8201,12.8201,23200.0
2015-06-08 14:00:00,14.19,14.19,14.18,14.19,13200.0,12.8201,12.8201,12.811,12.8201,13200.0
2015-06-08 14:05:00,14.19,14.2,14.19,14.19,40136.0,12.8201,12.8291,12.8201,12.8201,40136.0
2015-06-08 14:10:00,14.19,14.2,14.18,14.19,62268.0,12.8201,12.8291,12.811,12.8201,62268.0
2015-06-08 14:15:00,14.18,14.19,14.18,14.18,8000.0,12.811,12.8201,12.811,12.811,8000.0
2015-06-08 14:20:00,14.19,14.2,14.18,14.2,8408.0,12.8201,12.8291,12.811,12.8291,8408.0
2015-06-08 14:25:00,14.19,14.21,14.19,14.21,21512.0,12.8201,12.8381,12.8201,12.8381,21512.0
2015-06-08 14:30:00,14.21,14.23,14.21,14.23,28884.0,12.8381,12.8562,12.8381,12.8562,28884.0
2015-06-08 14:35:00,14.22,14.23,14.22,14.22,26160.0,12.8472,12.8562,12.8472,12.8472,26160.0
2015-06-08 14:40:00,14.22,14.22,14.22,14.22,29140.0,12.8472,12.8472,12.8472,12.8472,29140.0
2015-06-08 14:45:00,14.22,14.22,14.21,14.21,22552.0,12.8472,12.8472,12.8381,12.8381,22552.0
2015-06-08 14:50:00,14.21,14.22,14.21,14.21,32456.0,12.8381,12.8472,12.8381,12.8381,32456.0
2015-06-08 14:55:00,14.21,14.22,14.21,14.21,24576.0,12.8381,12.8472,12.8381,12.8381,24576.0
2015-06-08 15:00:00,14.21,14.22,14.21,14.22,40076.0,12.8381,12.8472,12.8381,12.8472,40076.0
2015-06-08 15:05:00,14.21,14.22,14.21,14.22,35620.0,12.8381,12.8472,12.8381,12.8472,35620.0
2015-06-08 15:10:00,14.22,14.22,14.2,14.21,34444.0,12.8472,12.8472,12.8291,12.8381,34444.0
2015-06-08 15:15:00,14.21,14.23,14.21,14.23,113640.0,12.8381,12.8562,12.8381,12.8562,113640.0
2015-06-08 15:20:00,14.22,14.23,14.22,14.23,126736.0,12.8472,12.8562,12.8472,12.8562,126736.0
2015-06-08 15:25:00,14.22,14.26,14.22,14.25,147252.0,12.8472,12.8833,12.8472,12.8743,147252.0
2015-06-08 15:30:00,14.26,14.26,14.23,14.23,70808.0,12.8833,12.8833,12.8562,12.8562,70808.0
2015-06-08 15:35:00,14.23,14.24,14.22,14.22,61420.0,12.8562,12.8652,12.8472,12.8472,61420.0
2015-06-08 15:40:00,14.22,14.23,14.21,14.23,88332.0,12.8472,12.8562,12.8381,12.8562,88332.0
2015-06-08 15:45:00,14.23,14.24,14.23,14.23,115912.0,12.8562,12.8652,12.8562,12.8562,115912.0
2015-06-08 15:50:00,14.23,14.24,14.23,14.23,159708.0,12.8562,12.8652,12.8562,12.8562,159708.0
2015-06-08 15:55:00,14.23,14.23,14.21,14.21,178400.0,12.8562,12.8562,12.8381,12.8381,178400.0
2015-06-09 09:30:00,14.15,14.2,14.13,14.16,31132.0,12.7839,12.8291,12.7659,12.793,31132.0
2015-06-09 09:35:00,14.21,14.21,14.19,14.2,5292.0,12.8381,12.8381,12.8201,12.8291,5292.0
2015-06-09 09:40:00,14.21,14.21,14.15,14.15,3740.0,12.8381,12.8381,12.7839,12.7839,3740.0
2015-06-09 09:45:00,14.15,14.17,14.15,14.17,16612.0,12.7839,12.802,12.7839,12.802,16612.0
2015-06-09 09:50:00,14.17,14.17,14.16,14.17,3600.0,12.802,12.802,12.793,12.802,3600.0
2015-06-09 09:55:00,14.18,14.18,14.17,14.17,8124.0,12.811,12.811,12.802,12.802,8124.0
2015-06-09 10:00:00,14.16,14.17,14.15,14.16,17696.0,12.793,12.802,12.7839,12.793,17696.0
2015-06-09 10:05:00,14.16,14.19,14.15,14.17,29940.0,12.793,12.8201,12.7839,12.802,29940.0
2015-06-09 10:10:00,14.17,14.19,14.17,14.19,57424.0,12.802,12.8201,12.802,12.8201,57424.0
2015-06-09 10:15:00,14.19,14.2,14.19,14.2,14800.0,12.8201,12.8291,12.8201,12.8291,14800.0
2015-06-09 10:20:00,14.2,14.2,14.19,14.19,5836.0,12.8291,12.8291,12.8201,12.8201,5836.0
2015-06-09 10:25:00,14.19,14.19,14.17,14.17,11768.0,12.8201,12.8201,12.802,12.802,11768.0
2015-06-09 10:30:00,14.17,14.19,14.16,14.18,23760.0,12.802,12.8201,12.793,12.811,23760.0
2015-06-09 10:35:00,14.19,14.2,14.18,14.2,9800.0,12.8201,12.8291,12.811,12.8291,9800.0
2015-06-09 10:40:00,14.19,14.2,14.19,14.19,6444.0,12.8201,12.8291,12.8201,12.8201,6444.0
2015-06-09 10:45:00,14.19,14.2,14.19,14.2,5800.0,12.8201,12.8291,12.8201,12.8291,5800.0
2015-06-09 10:50:00,14.21,14.22,14.21,14.21,10936.0,12.8381,12.8472,12.8381,12.8381,10936.0
2015-06-09 10:55:00,14.21,14.23,14.21,14.23,7652.0,12.8381,12.8562,12.8381,12.8562,7652.0
2015-06-09 11:00:00,14.23,14.24,14.22,14.23,6400.0,12.8562,12.8652,12.8472,12.8562,6400.0
2015-06-09 11:05:00,14.23,14.23,14.23,14.23,1600.0,12.8562,12.8562,12.8562,12.8562,1600.0
2015-06-09 11:10:00,14.22,14.23,14.22,14.22,29252.0,12.8472,12.8562,12.8472,12.8472,29252.0
2015-06-09 11:15:00,14.22,14.22,14.21,14.21,4800.0,12.8472,12.8472,12.8381,12.8381,4800.0
2015-06-09 11:20:00,14.21,14.21,14.19,14.2,24640.0,12.8381,12.8381,12.8201,12.8291,24640.0
2015-06-09 11:25:00,14.2,14.21,14.2,14.21,5248.0,12.8291,12.8381,12.8291,12.8381,5248.0
2015-06-09 11:30:00,14.21,14.23,14.21,14.22,12092.0,12.8381,12.8562,12.8381,12.8472,12092.0
2015-06-09 11:35:00,14.22,14.23,14.22,14.23,11640.0,12.8472,12.8562,12.8472,12.8562,11640.0
2015-06-09 11:40:00,14.22,14.22,14.22,14.22,2800.0,12.8472,12.8472,12.8472,12.8472,2800.0
2015-06-09 11:45:00,14.22,14.22,14.21,14.21,4436.0,12.8472,12.8472,12.8381,12.8381,4436.0
2015-06-09 11:50:00,14.21,14.22,14.21,14.22,5908.0,12.8381,12.8472,12.8381,12.8472,5908.0
2015-06-09 11:55:00,14.22,14.22,14.2,14.21,4020.0,12.8472,12.8472,12.8291,12.8381,4020.0
2015-06-09 12:00:00,14.21,14.21,14.2,14.21,5600.0,12.8381,12.8381,12.8291,12.8381,5600.0
2015-06-09 12:05:00,14.21,14.21,14.21,14.21,2800.0,12.8381,12.8381,12.8381,12.8381,2800.0
2015-06-09 12:10:00,14.21,14.21,14.21,14.21,5600.0,12.8381,12.8381,12.8381,12.8381,5600.0
2015-06-09 12:15:00,14.21,14.21,14.19,14.19,6612.0,12.8381,12.8381,12.8201,12.8201,6612.0
2015-06-09 12:20:00,14.19,14.2,14.19,14.2,5200.0,12.8201,12.8291,12.8201,12.8291,5200.0
2015-06-09 12:25:00,14.2,14.2,14.19,14.19,5600.0,12.8291,12.8291,12.8201,12.8201,5600.0
2015-06-09 12:30:00,14.19,14.2,14.19,14.2,5600.0,12.8201,12.8291,12.8201,12.8291,5600.0
2015-06-09 12:35:00,14.2,14.2,14.19,14.2,3600.0,12.8291,12.8291,12.8201,12.8291,3600.0
2015-06-09 12:40:00,14.2,14.21,14.2,14.21,3600.0,12.8291,12.8381,12.8291,12.8381,3600.0
2015-06-09 12:45:00,14.2,14.2,14.19,14.19,9044.0,12.8291,12.8291,12.8201,12.8201,9044.0
2015-06-09 12:50:00,14.19,14.2,14.19,14.19,3200.0,12.8201,12.8291,12.8201,12.8201,3200.0
2015-06-09 12:55:00,14.2,14.2,14.19,14.2,7280.0,12.8291,12.8291,12.8201,12.8291,7280.0
2015-06-09 13:00:00,14.2,14.22,14.2,14.21,11200.0,12.8291,12.8472,12.8291,12.8381,11200.0
2015-06-09 13:05:00,14.21,14.21,14.2,14.21,12800.0,12.8381,12.8381,12.8291,12.8381,12800.0
2015-06-09 13:10:00,14.2,14.2,14.2,14.2,4400.0,12.8291,12.8291,12.8291,12.8291,4400.0
2015-06-09 13:15:00,14.2,14.2,14.2,14.2,3600.0,12.8291,12.8291,12.8291,12.8291,3600.0
2015-06-09 13:20:00,14.21,14.22,14.21,14.21,9588.0,12.8381,12.8472,12.8381,12.8381,9588.0
2015-06-09 13:25:00,14.2,14.2,14.2,14.2,7244.0,12.8291,12.8291,12.8291,12.8291,7244.0
2015-06-09 13:30:00,14.21,14.21,14.2,14.2,4400.0,12.8381,12.8381,12.8291,12.8291,4400.0
2015-06-09 13:35:00,14.21,14.21,14.2,14.21,6400.0,12.8381,12.8381,12.8291,12.8381,6400.0
2015-06-09 13:40:00,14.21,14.21,14.2,14.21,10680.0,12.8381,12.8381,12.8291,12.8381,10680.0
2015-06-09 13:45:00,14.2,14.21,14.2,14.21,11200.0,12.8291,12.8381,12.8291,12.8381,11200.0
2015-06-09 13:50:00,14.21,14.21,14.21,14.21,3600.0,12.8381,12.8381,12.8381,12.8381,3600.0
2015-06-09 13:55:00,14.21,14.21,14.21,14.21,3200.0,12.8381,12.8381,12.8381,12.8381,3200.0
2015-06-09 14:00:00,14.21,14.21,14.21,14.21,8452.0,12.8381,12.8381,12.8381,12.8381,8452.0
2015-06-09 14:05:00,14.22,14.22,14.21,14.22,11268.0,12.8472,12.8472,12.8381,12.8472,11268.0
2015-06-09 14:10:00,14.22,14.23,14.21,14.21,6420.0,12.8472,12.8562,12.8381,12.8381,6420.0
2015-06-09 14:15:00,14.21,14.21,14.21,14.21,3200.0,12.8381,12.8381,12.8381,12.8381,3200.0
2015-06-09 14:20:00,14.21,14.22,14.21,14.22,4400.0,12.8381,12.8472,12.8381,12.8472,4400.0
2015-06-09 14:25:00,14.22,14.22,14.21,14.22,7200.0,12.8472,12.8472,12.8381,12.8472,7200.0
2015-06-09 14:30:00,14.22,14.23,14.22,14.22,14196.0,12.8472,12.8562,12.8472,12.8472,14196.0
2015-06-09 14:35:00,14.22,14.23,14.22,14.23,12924.0,12.8472,12.8562,12.8472,12.8562,12924.0
2015-06-09 14:40:00,14.23,14.23,14.22,14.23,13504.0,12.8562,12.8562,12.8472,12.8562,13504.0
2015-06-09 14:45:00,14.23,14.23,14.22,14.22,9440.0,12.8562,12.8562,12.8472,12.8472,9440.0
2015-06-09 14:50:00,14.22,14.22,14.21,14.22,27420.0,12.8472,12.8472,12.8381,12.8472,27420.0
2015-06-09 14:55:00,14.22,14.22,14.21,14.22,30700.0,12.8472,12.8472,12.8381,12.8472,30700.0
2015-06-09 15:00:00,14.22,14.22,14.22,14.22,36380.0,12.8472,12.8472,12.8472,12.8472,36380.0
2015-06-09 15:05:00,14.22,14.22,14.22,14.22,51392.0,12.8472,12.8472,12.8472,12.8472,51392.0
2015-06-09 15:10:00,14.22,14.22,14.21,14.21,33580.0,12.8472,12.8472,12.8381,12.8381,33580.0
2015-06-09 15:15:00,14.2,14.21,14.2,14.2,14524.0,12.8291,12.8381,12.8291,12.8291,14524.0
2015-06-09 15:20:00,14.2,14.2,14.19,14.2,16260.0,12.8291,12.8291,12.8201,12.8291,16260.0
2015-06-09 15:25:00,14.2,14.2,14.18,14.19,18720.0,12.8291,12.8291,12.811,12.8201,18720.0
2015-06-09 15:30:00,14.19,14.19,14.19,14.19,27796.0,12.8201,12.8201,12.8201,12.8201,27796.0
2015-06-09 15:35:00,14.19,14.2,14.19,14.19,22792.0,12.8201,12.8291,12.8201,12.8201,22792.0
2015-06-09 15:40:00,14.19,14.2,14.17,14.17,120696.0,12.8201,12.8291,12.802,12.802,120696.0
2015-06-09 15:45:00,14.17,14.18,14.17,14.17,145492.0,12.802,12.811,12.802,12.802,145492.0
2015-06-09 15:50:00,14.17,14.19,14.17,14.18,128252.0,12.802,12.8201,12.802,12.811,128252.0
2015-06-09 15:55:00,14.18,14.19,14.17,14.17,355044.0,12.811,12.8201,12.802,12.802,355044.0
2015-06-10 09:30:00,14.22,14.24,14.21,14.24,36208.0,12.8472,12.8652,12.8381,12.8652,36208.0
2015-06-10 09:35:00,14.24,14.26,14.24,14.24,9124.0,12.8652,12.8833,12.8652,12.8652,9124.0
2015-06-10 09:40:00,14.27,14.28,14.27,14.28,4800.0,12.8924,12.9014,12.8924,12.9014,4800.0
2015-06-10 09:45:00,14.28,14.29,14.26,14.26,11600.0,12.9014,12.9104,12.8833,12.8833,11600.0
2015-06-10 09:50:00,14.26,14.29,14.26,14.27,12400.0,12.8833,12.9104,12.8833,12.8924,12400.0
2015-06-10 09:55:00,14.26,14.26,14.24,14.24,7200.0,12.8833,12.8833,12.8652,12.8652,7200.0
2015-06-10 10:00:00,14.24,14.24,14.23,14.23,10820.0,12.8652,12.8652,12.8562,12.8562,10820.0
2015-06-10 10:05:00,14.25,14.26,14.25,14.25,6000.0,12.8743,12.8833,12.8743,12.8743,6000.0
2015-06-10 10:10:00,14.25,14.25,14.23,14.23,15768.0,12.8743,12.8743,12.8562,12.8562,15768.0
2015-06-10 10:15:00,14.24,14.24,14.24,14.24,11512.0,12.8652,12.8652,12.8652,12.8652,11512.0
2015-06-10 10:20:00,14.24,14.24,14.23,14.24,6948.0,12.8652,12.8652,12.8562,12.8652,6948.0
2015-06-10 10:25:00,14.24,14.26,14.24,14.26,34000.0,12.8652,12.8833,12.8652,12.8833,34000.0
2015-06-10 10:30:00,14.26,14.27,14.26,14.27,8216.0,12.8833,12.8924,12.8833,12.8924,8216.0
2015-06-10 10:35:00,14.27,14.27,14.26,14.26,11500.0,12.8924,12.8924,12.8833,12.8833,11500.0
2015-06-10 10:40:00,14.26,14.27,14.26,14.27,11980.0,12.8833,12.8924,12.8833,12.8924,11980.0
2015-06-10 10:45:00,14.27,14.29,14.27,14.29,17020.0,12.8924,12.9104,12.8924,12.9104,17020.0
2015-06-10 10:50:00,14.28,14.3,14.27,14.3,12800.0,12.9014,12.9195,12.8924,12.9195,12800.0
2015-06-10 10:55:00,14.3,14.32,14.29,14.31,27484.0,12.9195,12.9375,12.9104,12.9285,27484.0
2015-06-10 11:00:00,14.32,14.33,14.3,14.3,12400.0,12.9375,12.9466,12.9195,12.9195,12400.0
2015-06-10 11:05:00,14.3,14.3,14.3,14.3,14800.0,12.9195,12.9195,12.9195,12.9195,14800.0
2015-06-10 11:10:00,14.3,14.35,14.29,14.33,31876.0,12.9195,12.9646,12.9104,12.9466,31876.0
2015-06-10 11:15:00,14.33,14.35,14.33,14.34,11040.0,12.9466,12.9646,12.9466,12.9556,11040.0
2015-06-10 11:20:00,14.34,14.34,14.33,14.34,8512.0,12.9556,12.9556,12.9466,12.9556,8512.0
2015-06-10 11:25:00,14.35,14.35,14.34,14.34,19000.0,12.9646,12.9646,12.9556,12.9556,19000.0
2015-06-10 11:30:00,14.35,14.35,14.33,14.34,9192.0,12.9646,12.9646,12.9466,12.9556,9192.0
2015-06-10 11:35:00,14.34,14.34,14.33,14.33,6400.0,12.9556,12.9556,12.9466,12.9466,6400.0
2015-06-10 11:40:00,14.33,14.33,14.33,14.33,9692.0,12.9466,12.9466,12.9466,12.9466,9692.0
2015-06-10 11:45:00,14.33,14.33,14.32,14.32,18856.0,12.9466,12.9466,12.9375,12.9375,18856.0
2015-06-10 11:50:00,14.33,14.33,14.31,14.32,26392.0,12.9466,12.9466,12.9285,12.9375,26392.0
2015-06-10 11:55:00,14.33,14.34,14.33,14.33,10416.0,12.9466,12.9556,12.9466,12.9466,10416.0
2015-06-10 12:00:00,14.33,14.34,14.33,14.34,8812.0,12.9466,12.9556,12.9466,12.9556,8812.0
2015-06-10 12:05:00,14.34,14.36,14.34,14.35,8000.0,12.9556,12.9737,12.9556,12.9646,8000.0
2015-06-10 12:10:00,14.35,14.35,14.35,14.35,1200.0,12.9646,12.9646,12.9646,12.9646,1200.0
2015-06-10 12:15:00,14.35,14.35,14.34,14.35,8660.0,12.9646,12.9646,12.9556,12.9646,8660.0
2015-06-10 12:20:00,14.35,14.35,14.35,14.35,400.0,12.9646,12.9646,12.9646,12.9646,400.0
2015-06-10 12:25:00,14.35,14.35,14.34,14.34,16452.0,12.9646,12.9646,12.9556,12.9556,16452.0
2015-06-10 12:30:00,14.35,14.36,14.35,14.36,8044.0,12.9646,12.9737,12.9646,12.9737,8044.0
2015-06-10 12:35:00,14.36,14.36,14.35,14.35,9720.0,12.9737,12.9737,12.9646,12.9646,9720.0
2015-06-10 12:40:00,14.35,14.36,14.35,14.35,6800.0,12.9646,12.9737,12.9646,12.9646,6800.0
2015-06-10 12:45:00,14.35,14.35,14.34,14.35,4400.0,12.9646,12.9646,12.9556,12.9646,4400.0
2015-06-10 12:50:00,14.35,14.36,14.35,14.36,7580.0,12.9646,12.9737,12.9646,12.9737,7580.0
2015-06-10 12:55:00,14.36,14.36,14.35,14.36,7192.0,12.9737,12.9737,12.9646,12.9737,7192.0
2015-06-10 13:00:00,14.36,14.36,14.36,14.36,13652.0,12.9737,12.9737,12.9737,12.9737,13652.0
2015-06-10 13:05:00,14.36,14.36,14.35,14.35,7200.0,12.9737,12.9737,12.9646,12.9646,7200.0
2015-06-10 13:10:00,14.35,14.35,14.35,14.35,43600.0,12.9646,12.9646,12.9646,12.9646,43600.0
2015-06-10 13:15:00,14.35,14.35,14.33,14.33,13632.0,12.9646,12.9646,12.9466,12.9466,13632.0
2015-06-10 13:20:00,14.33,14.33,14.33,14.33,9364.0,12.9466,12.9466,12.9466,12.9466,9364.0
2015-06-10 13:25:00,14.33,14.33,14.33,14.33,10400.0,12.9466,12.9466,12.9466,12.9466,10400.0
2015-06-10 13:30:00,14.32,14.32,14.32,14.32,12744.0,12.9375,12.9375,12.9375,12.9375,12744.0
2015-06-10 13:35:00,14.32,14.33,14.32,14.33,11584.0,12.9375,12.9466,12.9375,12.9466,11584.0
2015-06-10 13:40:00,14.32,14.33,14.32,14.32,5308.0,12.9375,12.9466,12.9375,12.9375,5308.0
2015-06-10 13:45:00,14.33,14.33,14.32,14.33,12400.0,12.9466,12.9466,12.9375,12.9466,12400.0
2015-06-10 13:50:00,14.33,14.33,14.33,14.33,12880.0,12.9466,12.9466,12.9466,12.9466,12880.0
2015-06-10 13:55:00,14.33,14.34,14.33,14.34,39892.0,12.9466,12.9556,12.9466,12.9556,39892.0
2015-06-10 14:00:00,14.34,14.36,14.34,14.36,17632.0,12.9556,12.9737,12.9556,12.9737,17632.0
2015-06-10 14:05:00,14.36,14.36,14.36,14.36,8860.0,12.9737,12.9737,12.9737,12.9737,8860.0
2015-06-10 14:10:00,14.36,14.36,14.35,14.36,13496.0,12.9737,12.9737,12.9646,12.9737,13496.0
2015-06-10 14:15:00,14.36,14.37,14.35,14.36,14836.0,12.9737,12.9827,12.9646,12.9737,14836.0
2015-06-10 14:20:00,14.37,14.37,14.36,14.37,12196.0,12.9827,12.9827,12.9737,12.9827,12196.0
2015-06-10 14:25:00,14.36,14.37,14.36,14.36,5600.0,12.9737,12.9827,12.9737,12.9737,5600.0
2015-06-10 14:30:00,14.36,14.36,14.36,14.36,14748.0,12.9737,12.9737,12.9737,12.9737,14748.0
2015-06-10 14:35:00,14.36,14.37,14.36,14.36,10712.0,12.9737,12.9827,12.9737,12.9737,10712.0
2015-06-10 14:40:00,14.36,14.37,14.36,14.37,23176.0,12.9737,12.9827,12.9737,12.9827,23176.0
2015-06-10 14:45:00,14.37,14.37,14.36,14.36,30748.0,12.9827,12.9827,12.9737,12.9737,30748.0
2015-06-10 14:50:00,14.36,14.36,14.36,14.36,2000.0,12.9737,12.9737,12.9737,12.9737,2000.0
2015-06-10 14:55:00,14.36,14.37,14.36,14.37,13744.0,12.9737,12.9827,12.9737,12.9827,13744.0
2015-06-10 15:00:00,14.37,14.37,14.36,14.37,6404.0,12.9827,12.9827,12.9737,12.9827,6404.0
2015-06-10 15:05:00,14.36,14.37,14.35,14.35,13804.0,12.9737,12.9827,12.9646,12.9646,13804.0
2015-06-10 15:10:00,14.36,14.36,14.35,14.35,17504.0,12.9737,12.9737,12.9646,12.9646,17504.0
2015-06-10 15:15:00,14.35,14.36,14.35,14.36,14600.0,12.9646,12.9737,12.9646,12.9737,14600.0
2015-06-10 15:20:00,14.36,14.36,14.35,14.36,9720.0,12.9737,12.9737,12.9646,12.9737,9720.0
2015-06-10 15:25:00,14.36,14.36,14.35,14.35,13088.0,12.9737,12.9737,12.9646,12.9646,13088.0
2015-06-10 15:30:00,14.36,14.36,14.34,14.35,32136.0,12.9737,12.9737,12.9556,12.9646,32136.0
2015-06-10 15:35:00,14.35,14.35,14.34,14.34,14720.0,12.9646,12.9646,12.9556,12.9556,14720.0
2015-06-10 15:40:00,14.34,14.35,14.34,14.35,53732.0,12.9556,12.9646,12.9556,12.9646,53732.0
2015-06-10 15:45:00,14.35,14.37,14.35,14.37,56132.0,12.9646,12.9827,12.9646,12.9827,56132.0
2015-06-10 15:50:00,14.37,14.37,14.36,14.36,55600.0,12.9827,12.9827,12.9737,12.9737,55600.0
2015-06-10 15:55:00,14.36,14.36,14.34,14.34,195796.0,12.9737,12.9737,12.9556,12.9556,195796.0
2015-06-11 09:30:00,14.38,14.38,14.38,14.38,42160.0,12.9917,12.9917,12.9917,12.9917,42160.0
2015-06-11 09:35:00,14.4,14.4,14.38,14.38,7600.0,13.0098,13.0098,12.9917,12.9917,7600.0
2015-06-11 09:40:00,14.39,14.4,14.37,14.4,28372.0,13.0008,13.0098,12.9827,13.0098,28372.0
2015-06-11 09:45:00,14.4,14.41,14.38,14.39,30088.0,13.0098,13.0188,12.9917,13.0008,30088.0
2015-06-11 09:50:00,14.39,14.4,14.39,14.39,8000.0,13.0008,13.0098,13.0008,13.0008,8000.0
2015-06-11 09:55:00,14.38,14.4,14.38,14.39,16436.0,12.9917,13.0098,12.9917,13.0008,16436.0
2015-06-11 10:00:00,14.4,14.4,14.38,14.4,17600.0,13.0098,13.0098,12.9917,13.0098,17600.0
2015-06-11 10:05:00,14.4,14.4,14.39,14.39,9600.0,13.0098,13.0098,13.0008,13.0008,9600.0
2015-06-11 10:10:00,14.39,14.39,14.38,14.38,8416.0,13.0008,13.0008,12.9917,12.9917,8416.0
2015-06-11 10:15:00,14.39,14.4,14.39,14.4,8400.0,13.0008,13.0098,13.0008,13.0098,8400.0
2015-06-11 10:20:00,14.39,14.39,14.38,14.38,5600.0,13.0008,13.0008,12.9917,12.9917,5600.0
2015-06-11 10:25:00,14.38,14.38,14.37,14.37,3600.0,12.9917,12.9917,12.9827,12.9827,3600.0
2015-06-11 10:30:00,14.37,14.37,14.34,14.35,25260.0,12.9827,12.9827,12.9556,12.9646,25260.0
2015-06-11 10:35:00,14.34,14.35,14.32,14.33,25200.0,12.9556,12.9646,12.9375,12.9466,25200.0
2015-06-11 10:40:00,14.33,14.35,14.33,14.35,16976.0,12.9466,12.9646,12.9466,12.9646,16976.0
2015-06-11 10:45:00,14.35,14.36,14.35,14.35,11200.0,12.9646,12.9737,12.9646,12.9646,11200.0
2015-06-11 10:50:00,14.36,14.36,14.35,14.36,21600.0,12.9737,12.9737,12.9646,12.9737,21600.0
2015-06-11 10:55:00,14.36,14.36,14.35,14.35,21600.0,12.9737,12.9737,12.9646,12.9646,21600.0
2015-06-11 11:00:00,14.35,14.37,14.35,14.36,44820.0,12.9646,12.9827,12.9646,12.9737,44820.0
2015-06-11 11:05:00,14.36,14.38,14.36,14.38,19220.0,12.9737,12.9917,12.9737,12.9917,19220.0
2015-06-11 11:10:00,14.38,14.38,14.37,14.37,9344.0,12.9917,12.9917,12.9827,12.9827,9344.0
2015-06-11 11:15:00,14.37,14.38,14.37,14.37,13600.0,12.9827,12.9917,12.9827,12.9827,13600.0
2015-06-11 11:20:00,14.36,14.37,14.36,14.36,12336.0,12.9737,12.9827,12.9737,12.9737,12336.0
2015-06-11 11:25:00,14.36,14.37,14.36,14.37,26168.0,12.9737,12.9827,12.9737,12.9827,26168.0
2015-06-11 11:30:00,14.37,14.37,14.36,14.36,18800.0,12.9827,12.9827,12.9737,12.9737,18800.0
2015-06-11 11:35:00,14.36,14.37,14.36,14.37,14408.0,12.9737,12.9827,12.9737,12.9827,14408.0
2015-06-11 11:40:00,14.37,14.37,14.36,14.36,12000.0,12.9827,12.9827,12.9737,12.9737,12000.0
2015-06-11 11:45:00,14.36,14.37,14.36,14.37,10408.0,12.9737,12.9827,12.9737,12.9827,10408.0
2015-06-11 11:50:00,14.37,14.37,14.37,14.37,9200.0,12.9827,12.9827,12.9827,12.9827,9200.0
2015-06-11 11:55:00,14.37,14.38,14.36,14.36,64584.0,12.9827,12.9917,12.9737,12.9737,64584.0
2015-06-11 12:00:00,14.36,14.36,14.36,14.36,10156.0,12.9737,12.9737,12.9737,12.9737,10156.0
2015-06-11 12:05:00,14.36,14.36,14.35,14.35,23200.0,12.9737,12.9737,12.9646,12.9646,23200.0
2015-06-11 12:10:00,14.35,14.36,14.35,14.36,16528.0,12.9646,12.9737,12.9646,12.9737,16528.0
2015-06-11 12:15:00,14.35,14.36,14.35,14.35,7200.0,12.9646,12.9737,12.9646,12.9646,7200.0
2015-06-11 12:20:00,14.36,14.36,14.35,14.35,16600.0,12.9737,12.9737,12.9646,12.9646,16600.0
2015-06-11 12:25:00,14.35,14.37,14.35,14.37,10056.0,12.9646,12.9827,12.9646,12.9827,10056.0
2015-06-11 12:30:00,14.37,14.37,14.36,14.37,7620.0,12.9827,12.9827,12.9737,12.9827,7620.0
2015-06-11 12:35:00,14.36,14.36,14.36,14.36,9320.0,12.9737,12.9737,12.9737,12.9737,9320.0
2015-06-11 12:40:00,14.36,14.37,14.36,14.37,7640.0,12.9737,12.9827,12.9737,12.9827,7640.0
2015-06-11 12:45:00,14.37,14.37,14.36,14.37,7200.0,12.9827,12.9827,12.9737,12.9827,7200.0
2015-06-11 12:50:00,14.36,14.36,14.35,14.35,4000.0,12.9737,12.9737,12.9646,12.9646,4000.0
2015-06-11 12:55:00,14.35,14.36,14.35,14.36,7200.0,12.9646,12.9737,12.9646,12.9737,7200.0
2015-06-11 13:00:00,14.36,14.36,14.35,14.35,11876.0,12.9737,12.9737,12.9646,12.9646,11876.0
2015-06-11 13:05:00,14.35,14.35,14.35,14.35,8652.0,12.9646,12.9646,12.9646,12.9646,8652.0
2015-06-11 13:10:00,14.35,14.35,14.35,14.35,5184.0,12.9646,12.9646,12.9646,12.9646,5184.0
2015-06-11 13:15:00,14.35,14.35,14.35,14.35,5696.0,12.9646,12.9646,12.9646,12.9646,5696.0
2015-06-11 13:20:00,14.35,14.35,14.34,14.34,17064.0,12.9646,12.9646,12.9556,12.9556,17064.0
2015-06-11 13:25:00,14.34,14.34,14.34,14.34,8532.0,12.9556,12.9556,12.9556,12.9556,8532.0
2015-06-11 13:30:00,14.34,14.34,14.34,14.34,17600.0,12.9556,12.9556,12.9556,12.9556,17600.0
2015-06-11 13:35:00,14.34,14.36,14.34,14.35,37260.0,12.9556,12.9737,12.9556,12.9646,37260.0
2015-06-11 13:40:00,14.35,14.36,14.35,14.36,16456.0,12.9646,12.9737,12.9646,12.9737,16456.0
2015-06-11 13:45:00,14.36,14.37,14.36,14.36,10672.0,12.9737,12.9827,12.9737,12.9737,10672.0
2015-06-11 13:50:00,14.37,14.37,14.36,14.36,5200.0,12.9827,12.9827,12.9737,12.9737,5200.0
2015-06-11 13:55:00,14.36,14.36,14.35,14.36,10744.0,12.9737,12.9737,12.9646,12.9737,10744.0
2015-06-11 14:00:00,14.36,14.36,14.35,14.35,5824.0,12.9737,12.9737,12.9646,12.9646,5824.0
2015-06-11 14:05:00,14.35,14.35,14.35,14.35,7656.0,12.9646,12.9646,12.9646,12.9646,7656.0
2015-06-11 14:10:00,14.35,14.36,14.35,14.35,7832.0,12.9646,12.9737,12.9646,12.9646,7832.0
2015-06-11 14:15:00,14.35,14.35,14.35,14.35,11172.0,12.9646,12.9646,12.9646,12.9646,11172.0
2015-06-11 14:20:00,14.35,14.36,14.35,14.36,15140.0,12.9646,12.9737,12.9646,12.9737,15140.0
2015-06-11 14:25:00,14.35,14.36,14.35,14.35,9600.0,12.9646,12.9737,12.9646,12.9646,9600.0
2015-06-11 14:30:00,14.35,14.36,14.35,14.36,12268.0,12.9646,12.9737,12.9646,12.9737,12268.0
2015-06-11 14:35:00,14.36,14.37,14.36,14.37,4896.0,12.9737,12.9827,12.9737,12.9827,4896.0
2015-06-11 14:40:00,14.36,14.37,14.36,14.36,13504.0,12.9737,12.9827,12.9737,12.9737,13504.0
2015-06-11 14:45:00,14.36,14.36,14.36,14.36,5260.0,12.9737,12.9737,12.9737,12.9737,5260.0
2015-06-11 14:50:00,14.36,14.36,14.36,14.36,28056.0,12.9737,12.9737,12.9737,12.9737,28056.0
2015-06-11 14:55:00,14.36,14.36,14.36,14.36,17200.0,12.9737,12.9737,12.9737,12.9737,17200.0
2015-06-11 15:00:00,14.36,14.37,14.36,14.37,28000.0,12.9737,12.9827,12.9737,12.9827,28000.0
2015-06-11 15:05:00,14.37,14.37,14.36,14.36,12168.0,12.9827,12.9827,12.9737,12.9737,12168.0
2015-06-11 15:10:00,14.36,14.37,14.36,14.37,11092.0,12.9737,12.9827,12.9737,12.9827,11092.0
2015-06-11 15:15:00,14.38,14.38,14.37,14.37,20200.0,12.9917,12.9917,12.9827,12.9827,20200.0
2015-06-11 15:20:00,14.37,14.37,14.36,14.36,5600.0,12.9827,12.9827,12.9737,12.9737,5600.0
2015-06-11 15:25:00,14.36,14.37,14.36,14.36,11256.0,12.9737,12.9827,12.9737,12.9737,11256.0
2015-06-11 15:30:00,14.36,14.37,14.36,14.36,16660.0,12.9737,12.9827,12.9737,12.9737,16660.0
2015-06-11 15:35:00,14.36,14.36,14.35,14.36,33100.0,12.9737,12.9737,12.9646,12.9737,33100.0
2015-06-11 15:40:00,14.36,14.36,14.35,14.36,32604.0,12.9737,12.9737,12.9646,12.9737,32604.0
2015-06-11 15:45:00,14.35,14.36,14.35,14.36,63860.0,12.9646,12.9737,12.9646,12.9737,63860.0
2015-06-11 15:50:00,14.36,14.36,14.35,14.35,100840.0,12.9737,12.9737,12.9646,12.9646,100840.0
2015-06-11 15:55:00,14.35,14.38,14.35,14.37,235236.0,12.9646,12.9917,12.9646,12.9827,235236.0
2015-06-12 09:30:00,14.29,14.33,14.24,14.32,55652.0,12.9104,12.9466,12.8652,12.9375,55652.0
2015-06-12 09:35:00,14.32,14.35,14.29,14.31,22972.0,12.9375,12.9646,12.9104,12.9285,22972.0
2015-06-12 09:40:00,14.31,14.31,14.25,14.25,22368.0,12.9285,12.9285,12.8743,12.8743,22368.0
2015-06-12 09:45:00,14.25,14.27,14.24,14.27,8016.0,12.8743,12.8924,12.8652,12.8924,8016.0
2015-06-12 09:50:00,14.26,14.28,14.26,14.26,18908.0,12.8833,12.9014,12.8833,12.8833,18908.0
2015-06-12 09:55:00,14.26,14.29,14.26,14.27,12400.0,12.8833,12.9104,12.8833,12.8924,12400.0
2015-06-12 10:00:00,14.26,14.32,14.26,14.3,23672.0,12.8833,12.9375,12.8833,12.9195,23672.0
2015-06-12 10:05:00,14.31,14.31,14.28,14.29,58504.0,12.9285,12.9285,12.9014,12.9104,58504.0
2015-06-12 10:10:00,14.29,14.29,14.26,14.26,28800.0,12.9104,12.9104,12.8833,12.8833,28800.0
2015-06-12 10:15:00,14.27,14.28,14.25,14.25,24760.0,12.8924,12.9014,12.8743,12.8743,24760.0
2015-06-12 10:20:00,14.25,14.26,14.24,14.26,27952.0,12.8743,12.8833,12.8652,12.8833,27952.0
2015-06-12 10:25:00,14.26,14.26,14.26,14.26,13108.0,12.8833,12.8833,12.8833,12.8833,13108.0
2015-06-12 10:30:00,14.26,14.27,14.25,14.27,67436.0,12.8833,12.8924,12.8743,12.8924,67436.0
2015-06-12 10:35:00,14.26,14.29,14.26,14.29,58680.0,12.8833,12.9104,12.8833,12.9104,58680.0
2015-06-12 10:40:00,14.29,14.3,14.28,14.3,34588.0,12.9104,12.9195,12.9014,12.9195,34588.0
2015-06-12 10:45:00,14.3,14.32,14.3,14.32,88720.0,12.9195,12.9375,12.9195,12.9375,88720.0
2015-06-12 10:50:00,14.32,14.35,14.32,14.35,81696.0,12.9375,12.9646,12.9375,12.9646,81696.0
2015-06-12 10:55:00,14.34,14.34,14.33,14.34,89856.0,12.9556,12.9556,12.9466,12.9556,89856.0
2015-06-12 11:00:00,14.33,14.34,14.32,14.33,30172.0,12.9466,12.9556,12.9375,12.9466,30172.0
2015-06-12 11:05:00,14.33,14.34,14.33,14.33,28600.0,12.9466,12.9556,12.9466,12.9466,28600.0
2015-06-12 11:10:00,14.33,14.37,14.33,14.37,46724.0,12.9466,12.9827,12.9466,12.9827,46724.0
2015-06-12 11:15:00,14.37,14.39,14.37,14.39,60624.0,12.9827,13.0008,12.9827,13.0008,60624.0
2015-06-12 11:20:00,14.4,14.41,14.38,14.4,88172.0,13.0098,13.0188,12.9917,13.0098,88172.0
2015-06-12 11:25:00,14.4,14.43,14.4,14.42,44000.0,13.0098,13.0369,13.0098,13.0279,44000.0
2015-06-12 11:30:00,14.42,14.42,14.41,14.41,15436.0,13.0279,13.0279,13.0188,13.0188,15436.0
2015-06-12 11:35:00,14.41,14.41,14.4,14.4,16368.0,13.0188,13.0188,13.0098,13.0098,16368.0
2015-06-12 11:40:00,14.4,14.4,14.38,14.38,21048.0,13.0098,13.0098,12.9917,12.9917,21048.0
2015-06-12 11:45:00,14.38,14.38,14.37,14.38,29432.0,12.9917,12.9917,12.9827,12.9917,29432.0
2015-06-12 11:50:00,14.38,14.39,14.38,14.39,17208.0,12.9917,13.0008,12.9917,13.0008,17208.0
2015-06-12 11:55:00,14.39,14.39,14.38,14.38,15412.0,13.0008,13.0008,12.9917,12.9917,15412.0
2015-06-12 12:00:00,14.38,14.38,14.37,14.37,19860.0,12.9917,12.9917,12.9827,12.9827,19860.0
2015-06-12 12:05:00,14.36,14.37,14.36,14.36,16000.0,12.9737,12.9827,12.9737,12.9737,16000.0
2015-06-12 12:10:00,14.36,14.37,14.36,14.36,19548.0,12.9737,12.9827,12.9737,12.9737,19548.0
2015-06-12 12:15:00,14.36,14.36,14.36,14.36,10816.0,12.9737,12.9737,12.9737,12.9737,10816.0
2015-06-12 12:20:00,14.36,14.38,14.36,14.38,24400.0,12.9737,12.9917,12.9737,12.9917,24400.0
2015-06-12 12:25:00,14.38,14.38,14.38,14.38,16000.0,12.9917,12.9917,12.9917,12.9917,16000.0
2015-06-12 12:30:00,14.38,14.39,14.38,14.39,18008.0,12.9917,13.0008,12.9917,13.0008,18008.0
2015-06-12 12:35:00,14.39,14.39,14.38,14.38,16800.0,13.0008,13.0008,12.9917,12.9917,16800.0
2015-06-12 12:40:00,14.38,14.38,14.37,14.37,17868.0,12.9917,12.9917,12.9827,12.9827,17868.0
2015-06-12 12:45:00,14.38,14.38,14.37,14.37,18936.0,12.9917,12.9917,12.9827,12.9827,18936.0
2015-06-12 12:50:00,14.37,14.38,14.37,14.38,25600.0,12.9827,12.9917,12.9827,12.9917,25600.0
2015-06-12 12:55:00,14.38,14.38,14.36,14.36,15244.0,12.9917,12.9917,12.9737,12.9737,15244.0
2015-06-12 13:00:00,14.36,14.36,14.36,14.36,15472.0,12.9737,12.9737,12.9737,12.9737,15472.0
2015-06-12 13:05:00,14.35,14.36,14.35,14.36,17260.0,12.9646,12.9737,12.9646,12.9737,17260.0
2015-06-12 13:10:00,14.36,14.36,14.36,14.36,4400.0,12.9737,12.9737,12.9737,12.9737,4400.0
2015-06-12 13:15:00,14.36,14.37,14.36,14.37,18776.0,12.9737,12.9827,12.9737,12.9827,18776.0
2015-06-12 13:20:00,14.37,14.38,14.37,14.38,23720.0,12.9827,12.9917,12.9827,12.9917,23720.0
2015-06-12 13:25:00,14.38,14.38,14.37,14.38,11440.0,12.9917,12.9917,12.9827,12.9917,11440.0
2015-06-12 13:30:00,14.38,14.41,14.38,14.4,47640.0,12.9917,13.0188,12.9917,13.0098,47640.0
2015-06-12 13:35:00,14.4,14.43,14.4,14.42,96208.0,13.0098,13.0369,13.0098,13.0279,96208.0
2015-06-12 13:40:00,14.43,14.43,14.42,14.42,63712.0,13.0369,13.0369,13.0279,13.0279,63712.0
2015-06-12 13:45:00,14.42,14.43,14.42,14.43,45084.0,13.0279,13.0369,13.0279,13.0369,45084.0
2015-06-12 13:50:00,14.43,14.43,14.42,14.43,63680.0,13.0369,13.0369,13.0279,13.0369,63680.0
2015-06-12 13:55:00,14.43,14.44,14.43,14.43,33992.0,13.0369,13.0459,13.0369,13.0369,33992.0
2015-06-12 14:00:00,14.43,14.44,14.43,14.44,33448.0,13.0369,13.0459,13.0369,13.0459,33448.0
2015-06-12 14:05:00,14.44,14.45,14.44,14.45,51240.0,13.0459,13.055,13.0459,13.055,51240.0
2015-06-12 14:10:00,14.44,14.45,14.44,14.44,45260.0,13.0459,13.055,13.0459,13.0459,45260.0
2015-06-12 14:15:00,14.44,14.45,14.44,14.45,43184.0,13.0459,13.055,13.0459,13.055,43184.0
2015-06-12 14:20:00,14.44,14.45,14.44,14.44,19096.0,13.0459,13.055,13.0459,13.0459,19096.0
2015-06-12 14:25:00,14.44,14.44,14.44,14.44,15200.0,13.0459,13.0459,13.0459,13.0459,15200.0
2015-06-12 14:30:00,14.44,14.44,14.41,14.42,43696.0,13.0459,13.0459,13.0188,13.0279,43696.0
2015-06-12 14:35:00,14.42,14.43,14.42,14.42,41580.0,13.0279,13.0369,13.0279,13.0279,41580.0
2015-06-12 14:40:00,14.42,14.43,14.42,14.43,44188.0,13.0279,13.0369,13.0279,13.0369,44188.0
2015-06-12 14:45:00,14.43,14.43,14.42,14.42,18664.0,13.0369,13.0369,13.0279,13.0279,18664.0
2015-06-12 14:50:00,14.42,14.42,14.41,14.41,44800.0,13.0279,13.0279,13.0188,13.0188,44800.0
2015-06-12 14:55:00,14.41,14.42,14.41,14.42,83860.0,13.0188,13.0279,13.0188,13.0279,83860.0
2015-06-12 15:00:00,14.42,14.42,14.41,14.42,75164.0,13.0279,13.0279,13.0188,13.0279,75164.0
2015-06-12 15:05:00,14.42,14.43,14.42,14.42,63376.0,13.0279,13.0369,13.0279,13.0279,63376.0
2015-06-12 15:10:00,14.42,14.43,14.42,14.43,62984.0,13.0279,13.0369,13.0279,13.0369,62984.0
2015-06-12 15:15:00,14.42,14.43,14.42,14.43,44680.0,13.0279,13.0369,13.0279,13.0369,44680.0
2015-06-12 15:20:00,14.43,14.44,14.43,14.44,30032.0,13.0369,13.0459,13.0369,13.0459,30032.0
2015-06-12 15:25:00,14.44,14.44,14.43,14.43,59336.0,13.0459,13.0459,13.0369,13.0369,59336.0
2015-06-12 15:30:00,14.43,14.44,14.43,14.44,63648.0,13.0369,13.0459,13.0369,13.0459,63648.0
2015-06-12 15:35:00,14.44,14.44,14.42,14.43,101756.0,13.0459,13.0459,13.0279,13.0369,101756.0
2015-06-12 15:40:00,14.43,14.43,14.42,14.43,65504.0,13.0369,13.0369,13.0279,13.0369,65504.0
2015-06-12 15:45:00,14.43,14.43,14.42,14.42,129244.0,13.0369,13.0369,13.0279,13.0279,129244.0
2015-06-12 15:50:00,14.42,14.43,14.42,14.43,74424.0,13.0279,13.0369,13.0279,13.0369,74424.0
2015-06-12 15:55:00,14.43,14.43,14.42,14.42,154104.0,13.0369,13.0369,13.0279,13.0279,154104.0
2015-06-15 09:30:00,14.32,14.32,14.21,14.21,50704.0,12.9375,12.9375,12.8381,12.8381,50704.0
2015-06-15 09:35:00,14.21,14.22,14.19,14.22,19528.0,12.8381,12.8472,12.8201,12.8472,19528.0
2015-06-15 09:40:00,14.22,14.27,14.22,14.23,43904.0,12.8472,12.8924,12.8472,12.8562,43904.0
2015-06-15 09:45:00,14.23,14.24,14.2,14.2,12908.0,12.8562,12.8652,12.8291,12.8291,12908.0
2015-06-15 09:50:00,14.2,14.2,14.17,14.17,16252.0,12.8291,12.8291,12.802,12.802,16252.0
2015-06-15 09:55:00,14.18,14.18,14.17,14.17,20200.0,12.811,12.811,12.802,12.802,20200.0
2015-06-15 10:00:00,14.17,14.2,14.17,14.2,11680.0,12.802,12.8291,12.802,12.8291,11680.0
2015-06-15 10:05:00,14.19,14.19,14.18,14.18,17640.0,12.8201,12.8201,12.811,12.811,17640.0
2015-06-15 10:10:00,14.18,14.2,14.17,14.19,28664.0,12.811,12.8291,12.802,12.8201,28664.0
2015-06-15 10:15:00,14.19,14.19,14.18,14.18,22020.0,12.8201,12.8201,12.811,12.811,22020.0
2015-06-15 10:20:00,14.18,14.2,14.18,14.18,9540.0,12.811,12.8291,12.811,12.811,9540.0
2015-06-15 10:25:00,14.18,14.19,14.17,14.19,16400.0,12.811,12.8201,12.802,12.8201,16400.0
2015-06-15 10:30:00,14.18,14.18,14.17,14.17,20000.0,12.811,12.811,12.802,12.802,20000.0
2015-06-15 10:35:00,14.17,14.2,14.17,14.19,45000.0,12.802,12.8291,12.802,12.8201,45000.0
2015-06-15 10:40:00,14.2,14.2,14.19,14.19,22628.0,12.8291,12.8291,12.8201,12.8201,22628.0
2015-06-15 10:45:00,14.19,14.21,14.19,14.2,10420.0,12.8201,12.8381,12.8201,12.8291,10420.0
2015-06-15 10:50:00,14.2,14.2,14.19,14.2,21392.0,12.8291,12.8291,12.8201,12.8291,21392.0
2015-06-15 10:55:00,14.2,14.22,14.2,14.22,17120.0,12.8291,12.8472,12.8291,12.8472,17120.0
2015-06-15 11:00:00,14.22,14.25,14.22,14.25,25008.0,12.8472,12.8743,12.8472,12.8743,25008.0
2015-06-15 11:05:00,14.25,14.26,14.24,14.24,53084.0,12.8743,12.8833,12.8652,12.8652,53084.0
2015-06-15 11:10:00,14.25,14.26,14.25,14.25,24148.0,12.8743,12.8833,12.8743,12.8743,24148.0
2015-06-15 11:15:00,14.25,14.25,14.24,14.24,13600.0,12.8743,12.8743,12.8652,12.8652,13600.0
2015-06-15 11:20:00,14.24,14.24,14.21,14.21,16800.0,12.8652,12.8652,12.8381,12.8381,16800.0
2015-06-15 11:25:00,14.21,14.22,14.21,14.22,12984.0,12.8381,12.8472,12.8381,12.8472,12984.0
2015-06-15 11:30:00,14.22,14.22,14.21,14.21,21000.0,12.8472,12.8472,12.8381,12.8381,21000.0
2015-06-15 11:35:00,14.21,14.22,14.2,14.22,66560.0,12.8381,12.8472,12.8291,12.8472,66560.0
2015-06-15 11:40:00,14.22,14.23,14.22,14.23,10000.0,12.8472,12.8562,12.8472,12.8562,10000.0
2015-06-15 11:45:00,14.23,14.24,14.22,14.24,39516.0,12.8562,12.8652,12.8472,12.8652,39516.0
2015-06-15 11:50:00,14.25,14.26,14.24,14.26,12320.0,12.8743,12.8833,12.8652,12.8833,12320.0
2015-06-15 11:55:00,14.25,14.25,14.23,14.24,12800.0,12.8743,12.8743,12.8562,12.8652,12800.0
2015-06-15 12:00:00,14.24,14.24,14.23,14.24,18036.0,12.8652,12.8652,12.8562,12.8652,18036.0
2015-06-15 12:05:00,14.24,14.26,14.24,14.26,12492.0,12.8652,12.8833,12.8652,12.8833,12492.0
2015-06-15 12:10:00,14.25,14.26,14.24,14.26,23120.0,12.8743,12.8833,12.8652,12.8833,23120.0
2015-06-15 12:15:00,14.26,14.26,14.25,14.26,6416.0,12.8833,12.8833,12.8743,12.8833,6416.0
2015-06-15 12:20:00,14.27,14.27,14.25,14.26,41996.0,12.8924,12.8924,12.8743,12.8833,41996.0
2015-06-15 12:25:00,14.26,14.26,14.24,14.24,13088.0,12.8833,12.8833,12.8652,12.8652,13088.0
2015-06-15 12:30:00,14.24,14.24,14.24,14.24,10028.0,12.8652,12.8652,12.8652,12.8652,10028.0
2015-06-15 12:35:00,14.24,14.25,14.24,14.24,14400.0,12.8652,12.8743,12.8652,12.8652,14400.0
2015-06-15 12:40:00,14.24,14.25,14.24,14.24,22536.0,12.8652,12.8743,12.8652,12.8652,22536.0
2015-06-15 12:45:00,14.24,14.26,14.24,14.26,15236.0,12.8652,12.8833,12.8652,12.8833,15236.0
2015-06-15 12:50:00,14.27,14.27,14.25,14.26,22676.0,12.8924,12.8924,12.8743,12.8833,22676.0
2015-06-15 12:55:00,14.25,14.26,14.24,14.25,40072.0,12.8743,12.8833,12.8652,12.8743,40072.0
2015-06-15 13:00:00,14.25,14.25,14.24,14.24,10532.0,12.8743,12.8743,12.8652,12.8652,10532.0
2015-06-15 13:05:00,14.24,14.25,14.24,14.25,19804.0,12.8652,12.8743,12.8652,12.8743,19804.0
2015-06-15 13:10:00,14.25,14.26,14.24,14.26,21632.0,12.8743,12.8833,12.8652,12.8833,21632.0
2015-06-15 13:15:00,14.26,14.26,14.25,14.25,21184.0,12.8833,12.8833,12.8743,12.8743,21184.0
2015-06-15 13:20:00,14.25,14.27,14.25,14.25,25156.0,12.8743,12.8924,12.8743,12.8743,25156.0
2015-06-15 13:25:00,14.25,14.25,14.24,14.24,8788.0,12.8743,12.8743,12.8652,12.8652,8788.0
2015-06-15 13:30:00,14.24,14.24,14.24,14.24,22800.0,12.8652,12.8652,12.8652,12.8652,22800.0
2015-06-15 13:35:00,14.24,14.24,14.23,14.23,15704.0,12.8652,12.8652,12.8562,12.8562,15704.0
2015-06-15 13:40:00,14.23,14.23,14.22,14.22,26264.0,12.8562,12.8562,12.8472,12.8472,26264.0
2015-06-15 13:45:00,14.22,14.23,14.22,14.23,9520.0,12.8472,12.8562,12.8472,12.8562,9520.0
2015-06-15 13:50:00,14.22,14.26,14.22,14.24,62880.0,12.8472,12.8833,12.8472,12.8652,62880.0
2015-06-15 13:55:00,14.24,14.25,14.24,14.24,26444.0,12.8652,12.8743,12.8652,12.8652,26444.0
2015-06-15 14:00:00,14.24,14.25,14.24,14.24,25908.0,12.8652,12.8743,12.8652,12.8652,25908.0
2015-06-15 14:05:00,14.24,14.24,14.23,14.23,24404.0,12.8652,12.8652,12.8562,12.8562,24404.0
2015-06-15 14:10:00,14.23,14.25,14.23,14.25,32780.0,12.8562,12.8743,12.8562,12.8743,32780.0
2015-06-15 14:15:00,14.25,14.26,14.24,14.26,16816.0,12.8743,12.8833,12.8652,12.8833,16816.0
2015-06-15 14:20:00,14.25,14.26,14.24,14.24,19576.0,12.8743,12.8833,12.8652,12.8652,19576.0
2015-06-15 14:25:00,14.24,14.24,14.24,14.24,17516.0,12.8652,12.8652,12.8652,12.8652,17516.0
2015-06-15 14:30:00,14.24,14.25,14.24,14.24,35612.0,12.8652,12.8743,12.8652,12.8652,35612.0
2015-06-15 14:35:00,14.23,14.24,14.23,14.24,26148.0,12.8562,12.8652,12.8562,12.8652,26148.0
2015-06-15 14:40:00,14.24,14.24,14.23,14.23,23448.0,12.8652,12.8652,12.8562,12.8562,23448.0
2015-06-15 14:45:00,14.23,14.24,14.23,14.24,7304.0,12.8562,12.8652,12.8562,12.8652,7304.0
2015-06-15 14:50:00,14.24,14.24,14.22,14.23,53468.0,12.8652,12.8652,12.8472,12.8562,53468.0
2015-06-15 14:55:00,14.23,14.23,14.21,14.22,26280.0,12.8562,12.8562,12.8381,12.8472,26280.0
2015-06-15 15:00:00,14.22,14.22,14.21,14.22,50252.0,12.8472,12.8472,12.8381,12.8472,50252.0
2015-06-15 15:05:00,14.22,14.22,14.21,14.22,42548.0,12.8472,12.8472,12.8381,12.8472,42548.0
2015-06-15 15:10:00,14.22,14.22,14.22,14.22,15400.0,12.8472,12.8472,12.8472,12.8472,15400.0
2015-06-15 15:15:00,14.23,14.23,14.21,14.22,40856.0,12.8562,12.8562,12.8381,12.8472,40856.0
2015-06-15 15:20:00,14.22,14.23,14.22,14.22,31960.0,12.8472,12.8562,12.8472,12.8472,31960.0
2015-06-15 15:25:00,14.22,14.23,14.22,14.22,37464.0,12.8472,12.8562,12.8472,12.8472,37464.0
2015-06-15 15:30:00,14.22,14.24,14.22,14.24,36000.0,12.8472,12.8652,12.8472,12.8652,36000.0
2015-06-15 15:35:00,14.24,14.24,14.23,14.23,58164.0,12.8652,12.8652,12.8562,12.8562,58164.0
2015-06-15 15:40:00,14.23,14.26,14.23,14.26,50540.0,12.8562,12.8833,12.8562,12.8833,50540.0
2015-06-15 15:45:00,14.26,14.26,14.24,14.24,89616.0,12.8833,12.8833,12.8652,12.8652,89616.0
2015-06-15 15:50:00,14.24,14.26,14.24,14.25,87292.0,12.8652,12.8833,12.8652,12.8743,87292.0
2015-06-15 15:55:00,14.25,14.26,14.24,14.25,162988.0,12.8743,12.8833,12.8652,12.8743,162988.0
2015-06-16 09:30:00,14.25,14.26,14.25,14.26,45460.0,12.8743,12.8833,12.8743,12.8833,45460.0
2015-06-16 09:35:00,14.25,14.36,14.25,14.36,18848.0,12.8743,12.9737,12.8743,12.9737,18848.0
2015-06-16 09:40:00,14.35,14.37,14.3,14.3,43740.0,12.9646,12.9827,12.9195,12.9195,43740.0
2015-06-16 09:45:00,14.3,14.3,14.27,14.27,21856.0,12.9195,12.9195,12.8924,12.8924,21856.0
2015-06-16 09:50:00,14.27,14.28,14.26,14.26,26300.0,12.8924,12.9014,12.8833,12.8833,26300.0
2015-06-16 09:55:00,14.26,14.28,14.26,14.27,20000.0,12.8833,12.9014,12.8833,12.8924,20000.0
2015-06-16 10:00:00,14.27,14.28,14.27,14.28,13240.0,12.8924,12.9014,12.8924,12.9014,13240.0
2015-06-16 10:05:00,14.28,14.29,14.27,14.27,22500.0,12.9014,12.9104,12.8924,12.8924,22500.0
2015-06-16 10:10:00,14.27,14.27,14.22,14.22,31600.0,12.8924,12.8924,12.8472,12.8472,31600.0
2015-06-16 10:15:00,14.22,14.23,14.21,14.23,27200.0,12.8472,12.8562,12.8381,12.8562,27200.0
2015-06-16 10:20:00,14.22,14.24,14.22,14.24,8800.0,12.8472,12.8652,12.8472,12.8652,8800.0
2015-06-16 10:25:00,14.24,14.24,14.22,14.23,17600.0,12.8652,12.8652,12.8472,12.8562,17600.0
2015-06-16 10:30:00,14.23,14.24,14.22,14.22,29812.0,12.8562,12.8652,12.8472,12.8472,29812.0
2015-06-16 10:35:00,14.22,14.22,14.21,14.21,12960.0,12.8472,12.8472,12.8381,12.8381,12960.0
2015-06-16 10:40:00,14.22,14.24,14.22,14.24,9200.0,12.8472,12.8652,12.8472,12.8652,9200.0
2015-06-16 10:45:00,14.24,14.24,14.23,14.24,10400.0,12.8652,12.8652,12.8562,12.8652,10400.0
2015-06-16 10:50:00,14.24,14.24,14.23,14.24,11600.0,12.8652,12.8652,12.8562,12.8652,11600.0
2015-06-16 10:55:00,14.24,14.25,14.24,14.24,44312.0,12.8652,12.8743,12.8652,12.8652,44312.0
2015-06-16 11:00:00,14.24,14.25,14.24,14.25,13980.0,12.8652,12.8743,12.8652,12.8743,13980.0
2015-06-16 11:05:00,14.25,14.26,14.25,14.26,10800.0,12.8743,12.8833,12.8743,12.8833,10800.0
2015-06-16 11:10:00,14.26,14.29,14.26,14.29,11316.0,12.8833,12.9104,12.8833,12.9104,11316.0
2015-06-16 11:15:00,14.29,14.3,14.28,14.28,14400.0,12.9104,12.9195,12.9014,12.9014,14400.0
2015-06-16 11:20:00,14.28,14.28,14.27,14.27,7600.0,12.9014,12.9014,12.8924,12.8924,7600.0
2015-06-16 11:25:00,14.27,14.28,14.27,14.28,16404.0,12.8924,12.9014,12.8924,12.9014,16404.0
2015-06-16 11:30:00,14.28,14.28,14.27,14.28,12336.0,12.9014,12.9014,12.8924,12.9014,12336.0
2015-06-16 11:35:00,14.28,14.28,14.27,14.27,14196.0,12.9014,12.9014,12.8924,12.8924,14196.0
2015-06-16 11:40:00,14.27,14.27,14.27,14.27,9200.0,12.8924,12.8924,12.8924,12.8924,9200.0
2015-06-16 11:45:00,14.27,14.27,14.27,14.27,13320.0,12.8924,12.8924,12.8924,12.8924,13320.0
2015-06-16 11:50:00,14.28,14.29,14.26,14.27,83340.0,12.9014,12.9104,12.8833,12.8924,83340.0
2015-06-16 11:55:00,14.26,14.28,14.26,14.28,7812.0,12.8833,12.9014,12.8833,12.9014,7812.0
2015-06-16 12:00:00,14.28,14.29,14.28,14.29,13984.0,12.9014,12.9104,12.9014,12.9104,13984.0
2015-06-16 12:05:00,14.29,14.29,14.29,14.29,12800.0,12.9104,12.9104,12.9104,12.9104,12800.0
2015-06-16 12:10:00,14.29,14.3,14.29,14.3,20300.0,12.9104,12.9195,12.9104,12.9195,20300.0
2015-06-16 12:15:00,14.3,14.31,14.3,14.31,18116.0,12.9195,12.9285,12.9195,12.9285,18116.0
2015-06-16 12:20:00,14.31,14.31,14.31,14.31,13584.0,12.9285,12.9285,12.9285,12.9285,13584.0
2015-06-16 12:25:00,14.31,14.31,14.31,14.31,14220.0,12.9285,12.9285,12.9285,12.9285,14220.0
2015-06-16 12:30:00,14.31,14.32,14.31,14.32,13600.0,12.9285,12.9375,12.9285,12.9375,13600.0
2015-06-16 12:35:00,14.32,14.33,14.32,14.33,106136.0,12.9375,12.9466,12.9375,12.9466,106136.0
2015-06-16 12:40:00,14.32,14.33,14.32,14.32,8400.0,12.9375,12.9466,12.9375,12.9375,8400.0
2015-06-16 12:45:00,14.32,14.32,14.31,14.32,16400.0,12.9375,12.9375,12.9285,12.9375,16400.0
2015-06-16 12:50:00,14.31,14.32,14.31,14.31,11892.0,12.9285,12.9375,12.9285,12.9285,11892.0
2015-06-16 12:55:00,14.31,14.31,14.31,14.31,8836.0,12.9285,12.9285,12.9285,12.9285,8836.0
2015-06-16 13:00:00,14.31,14.31,14.31,14.31,6800.0,12.9285,12.9285,12.9285,12.9285,6800.0
2015-06-16 13:05:00,14.31,14.31,14.3,14.3,17200.0,12.9285,12.9285,12.9195,12.9195,17200.0
2015-06-16 13:10:00,14.3,14.31,14.3,14.31,24000.0,12.9195,12.9285,12.9195,12.9285,24000.0
2015-06-16 13:15:00,14.3,14.31,14.3,14.31,26852.0,12.9195,12.9285,12.9195,12.9285,26852.0
2015-06-16 13:20:00,14.31,14.33,14.31,14.33,19744.0,12.9285,12.9466,12.9285,12.9466,19744.0
2015-06-16 13:25:00,14.33,14.33,14.32,14.32,32248.0,12.9466,12.9466,12.9375,12.9375,32248.0
2015-06-16 13:30:00,14.32,14.34,14.32,14.32,31200.0,12.9375,12.9556,12.9375,12.9375,31200.0
2015-06-16 13:35:00,14.32,14.32,14.31,14.31,14800.0,12.9375,12.9375,12.9285,12.9285,14800.0
2015-06-16 13:40:00,14.31,14.31,14.3,14.3,11200.0,12.9285,12.9285,12.9195,12.9195,11200.0
2015-06-16 13:45:00,14.3,14.3,14.3,14.3,22016.0,12.9195,12.9195,12.9195,12.9195,22016.0
2015-06-16 13:50:00,14.3,14.31,14.3,14.3,11600.0,12.9195,12.9285,12.9195,12.9195,11600.0
2015-06-16 13:55:00,14.3,14.3,14.3,14.3,127756.0,12.9195,12.9195,12.9195,12.9195,127756.0
2015-06-16 14:00:00,14.3,14.3,14.3,14.3,13200.0,12.9195,12.9195,12.9195,12.9195,13200.0
2015-06-16 14:05:00,14.3,14.31,14.29,14.31,46648.0,12.9195,12.9285,12.9104,12.9285,46648.0
2015-06-16 14:10:00,14.32,14.32,14.31,14.31,27452.0,12.9375,12.9375,12.9285,12.9285,27452.0
2015-06-16 14:15:00,14.31,14.31,14.31,14.31,14800.0,12.9285,12.9285,12.9285,12.9285,14800.0
2015-06-16 14:20:00,14.31,14.31,14.3,14.3,156212.0,12.9285,12.9285,12.9195,12.9195,156212.0
2015-06-16 14:25:00,14.3,14.3,14.3,14.3,31176.0,12.9195,12.9195,12.9195,12.9195,31176.0
2015-06-16 14:30:00,14.3,14.31,14.29,14.31,26496.0,12.9195,12.9285,12.9104,12.9285,26496.0
2015-06-16 14:35:00,14.3,14.3,14.3,14.3,6400.0,12.9195,12.9195,12.9195,12.9195,6400.0
2015-06-16 14:40:00,14.3,14.3,14.29,14.29,7200.0,12.9195,12.9195,12.9104,12.9104,7200.0
2015-06-16 14:45:00,14.3,14.3,14.29,14.3,11124.0,12.9195,12.9195,12.9104,12.9195,11124.0
2015-06-16 14:50:00,14.3,14.3,14.3,14.3,10548.0,12.9195,12.9195,12.9195,12.9195,10548.0
2015-06-16 14:55:00,14.3,14.3,14.3,14.3,8812.0,12.9195,12.9195,12.9195,12.9195,8812.0
2015-06-16 15:00:00,14.3,14.31,14.3,14.31,13264.0,12.9195,12.9285,12.9195,12.9285,13264.0
2015-06-16 15:05:00,14.31,14.31,14.3,14.3,51084.0,12.9285,12.9285,12.9195,12.9195,51084.0
2015-06-16 15:10:00,14.3,14.31,14.3,14.3,22416.0,12.9195,12.9285,12.9195,12.9195,22416.0
2015-06-16 15:15:00,14.3,14.3,14.29,14.29,52588.0,12.9195,12.9195,12.9104,12.9104,52588.0
2015-06-16 15:20:00,14.29,14.29,14.28,14.28,48304.0,12.9104,12.9104,12.9014,12.9014,48304.0
2015-06-16 15:25:00,14.28,14.29,14.28,14.29,39216.0,12.9014,12.9104,12.9014,12.9104,39216.0
2015-06-16 15:30:00,14.29,14.29,14.28,14.28,64400.0,12.9104,12.9104,12.9014,12.9014,64400.0
2015-06-16 15:35:00,14.28,14.28,14.28,14.28,19220.0,12.9014,12.9014,12.9014,12.9014,19220.0
2015-06-16 15:40:00,14.28,14.29,14.27,14.27,66932.0,12.9014,12.9104,12.8924,12.8924,66932.0
2015-06-16 15:45:00,14.27,14.3,14.27,14.29,77092.0,12.8924,12.9195,12.8924,12.9104,77092.0
2015-06-16 15:50:00,14.29,14.29,14.29,14.29,49508.0,12.9104,12.9104,12.9104,12.9104,49508.0
2015-06-16 15:55:00,14.29,14.29,14.28,14.29,83688.0,12.9104,12.9104,12.9014,12.9104,83688.0
2015-06-17 09:30:00,14.33,14.33,14.33,14.33,29480.0,12.9466,12.9466,12.9466,12.9466,29480.0
2015-06-17 09:35:00,14.34,14.34,14.34,14.34,1952.0,12.9556,12.9556,12.9556,12.9556,1952.0
2015-06-17 09:40:00,14.34,14.35,14.34,14.35,3200.0,12.9556,12.9646,12.9556,12.9646,3200.0
2015-06-17 09:45:00,14.36,14.38,14.35,14.37,13884.0,12.9737,12.9917,12.9646,12.9827,13884.0
2015-06-17 09:50:00,14.37,14.37,14.34,14.34,10000.0,12.9827,12.9827,12.9556,12.9556,10000.0
2015-06-17 09:55:00,14.35,14.35,14.34,14.35,9200.0,12.9646,12.9646,12.9556,12.9646,9200.0
2015-06-17 10:00:00,14.35,14.36,14.33,14.34,24688.0,12.9646,12.9737,12.9466,12.9556,24688.0
2015-06-17 10:05:00,14.34,14.34,14.32,14.33,14800.0,12.9556,12.9556,12.9375,12.9466,14800.0
2015-06-17 10:10:00,14.33,14.33,14.33,14.33,15180.0,12.9466,12.9466,12.9466,12.9466,15180.0
2015-06-17 10:15:00,14.33,14.33,14.29,14.29,29120.0,12.9466,12.9466,12.9104,12.9104,29120.0
2015-06-17 10:20:00,14.3,14.3,14.27,14.28,23036.0,12.9195,12.9195,12.8924,12.9014,23036.0
2015-06-17 10:25:00,14.28,14.29,14.27,14.27,10244.0,12.9014,12.9104,12.8924,12.8924,10244.0
2015-06-17 10:30:00,14.28,14.28,14.25,14.26,26864.0,12.9014,12.9014,12.8743,12.8833,26864.0
2015-06-17 10:35:00,14.27,14.27,14.26,14.27,13164.0,12.8924,12.8924,12.8833,12.8924,13164.0
2015-06-17 10:40:00,14.27,14.27,14.26,14.27,19748.0,12.8924,12.8924,12.8833,12.8924,19748.0
2015-06-17 10:45:00,14.27,14.28,14.26,14.28,22840.0,12.8924,12.9014,12.8833,12.9014,22840.0
2015-06-17 10:50:00,14.28,14.29,14.27,14.28,28016.0,12.9014,12.9104,12.8924,12.9014,28016.0
2015-06-17 10:55:00,14.28,14.28,14.28,14.28,10184.0,12.9014,12.9014,12.9014,12.9014,10184.0
2015-06-17 11:00:00,14.29,14.29,14.28,14.29,6208.0,12.9104,12.9104,12.9014,12.9104,6208.0
2015-06-17 11:05:00,14.29,14.29,14.28,14.28,10296.0,12.9104,12.9104,12.9014,12.9014,10296.0
2015-06-17 11:10:00,14.29,14.29,14.28,14.28,13480.0,12.9104,12.9104,12.9014,12.9014,13480.0
2015-06-17 11:15:00,14.29,14.29,14.28,14.28,3080.0,12.9104,12.9104,12.9014,12.9014,3080.0
2015-06-17 11:20:00,14.27,14.27,14.27,14.27,21792.0,12.8924,12.8924,12.8924,12.8924,21792.0
2015-06-17 11:25:00,14.27,14.27,14.26,14.26,12448.0,12.8924,12.8924,12.8833,12.8833,12448.0
2015-06-17 11:30:00,14.25,14.26,14.25,14.26,14436.0,12.8743,12.8833,12.8743,12.8833,14436.0
2015-06-17 11:35:00,14.26,14.26,14.25,14.25,8400.0,12.8833,12.8833,12.8743,12.8743,8400.0
2015-06-17 11:40:00,14.24,14.24,14.24,14.24,13028.0,12.8652,12.8652,12.8652,12.8652,13028.0
2015-06-17 11:45:00,14.24,14.24,14.24,14.24,8944.0,12.8652,12.8652,12.8652,12.8652,8944.0
2015-06-17 11:50:00,14.25,14.27,14.25,14.27,31196.0,12.8743,12.8924,12.8743,12.8924,31196.0
2015-06-17 11:55:00,14.27,14.27,14.26,14.26,24596.0,12.8924,12.8924,12.8833,12.8833,24596.0
2015-06-17 12:00:00,14.26,14.27,14.25,14.26,50620.0,12.8833,12.8924,12.8743,12.8833,50620.0
2015-06-17 12:05:00,14.26,14.26,14.24,14.24,14324.0,12.8833,12.8833,12.8652,12.8652,14324.0
2015-06-17 12:10:00,14.24,14.24,14.24,14.24,11200.0,12.8652,12.8652,12.8652,12.8652,11200.0
2015-06-17 12:15:00,14.24,14.24,14.22,14.23,47860.0,12.8652,12.8652,12.8472,12.8562,47860.0
2015-06-17 12:20:00,14.23,14.24,14.23,14.24,20768.0,12.8562,12.8652,12.8562,12.8652,20768.0
2015-06-17 12:25:00,14.24,14.25,14.24,14.25,38348.0,12.8652,12.8743,12.8652,12.8743,38348.0
2015-06-17 12:30:00,14.25,14.26,14.25,14.25,25204.0,12.8743,12.8833,12.8743,12.8743,25204.0
2015-06-17 12:35:00,14.25,14.26,14.24,14.24,30276.0,12.8743,12.8833,12.8652,12.8652,30276.0
2015-06-17 12:40:00,14.24,14.24,14.22,14.23,32096.0,12.8652,12.8652,12.8472,12.8562,32096.0
2015-06-17 12:45:00,14.23,14.23,14.22,14.22,25768.0,12.8562,12.8562,12.8472,12.8472,25768.0
2015-06-17 12:50:00,14.22,14.22,14.21,14.21,29424.0,12.8472,12.8472,12.8381,12.8381,29424.0
2015-06-17 12:55:00,14.21,14.21,14.2,14.21,27220.0,12.8381,12.8381,12.8291,12.8381,27220.0
2015-06-17 13:00:00,14.21,14.21,14.2,14.2,15520.0,12.8381,12.8381,12.8291,12.8291,15520.0
2015-06-17 13:05:00,14.2,14.2,14.19,14.2,51316.0,12.8291,12.8291,12.8201,12.8291,51316.0
2015-06-17 13:10:00,14.19,14.2,14.18,14.18,80216.0,12.8201,12.8291,12.811,12.811,80216.0
2015-06-17 13:15:00,14.18,14.2,14.18,14.2,20508.0,12.811,12.8291,12.811,12.8291,20508.0
2015-06-17 13:20:00,14.2,14.2,14.2,14.2,30356.0,12.8291,12.8291,12.8291,12.8291,30356.0
2015-06-17 13:25:00,14.21,14.21,14.2,14.21,9224.0,12.8381,12.8381,12.8291,12.8381,9224.0
2015-06-17 13:30:00,14.21,14.21,14.2,14.21,8256.0,12.8381,12.8381,12.8291,12.8381,8256.0
2015-06-17 13:35:00,14.21,14.21,14.2,14.21,6356.0,12.8381,12.8381,12.8291,12.8381,6356.0
2015-06-17 13:40:00,14.21,14.21,14.2,14.21,22776.0,12.8381,12.8381,12.8291,12.8381,22776.0
2015-06-17 13:45:00,14.21,14.21,14.2,14.2,24852.0,12.8381,12.8381,12.8291,12.8291,24852.0
2015-06-17 13:50:00,14.2,14.22,14.2,14.22,16648.0,12.8291,12.8472,12.8291,12.8472,16648.0
2015-06-17 13:55:00,14.22,14.23,14.22,14.22,11424.0,12.8472,12.8562,12.8472,12.8472,11424.0
2015-06-17 14:00:00,14.22,14.28,14.18,14.26,82132.0,12.8472,12.9014,12.811,12.8833,82132.0
2015-06-17 14:05:00,14.26,14.28,14.25,14.27,28476.0,12.8833,12.9014,12.8743,12.8924,28476.0
2015-06-17 14:10:00,14.27,14.28,14.26,14.27,27884.0,12.8924,12.9014,12.8833,12.8924,27884.0
2015-06-17 14:15:00,14.27,14.28,14.25,14.25,24000.0,12.8924,12.9014,12.8743,12.8743,24000.0
2015-06-17 14:20:00,14.24,14.24,14.22,14.23,30392.0,12.8652,12.8652,12.8472,12.8562,30392.0
2015-06-17 14:25:00,14.22,14.23,14.21,14.21,67116.0,12.8472,12.8562,12.8381,12.8381,67116.0
2015-06-17 14:30:00,14.2,14.25,14.2,14.24,47064.0,12.8291,12.8743,12.8291,12.8652,47064.0
2015-06-17 14:35:00,14.24,14.27,14.24,14.27,18652.0,12.8652,12.8924,12.8652,12.8924,18652.0
2015-06-17 14:40:00,14.27,14.3,14.27,14.3,32740.0,12.8924,12.9195,12.8924,12.9195,32740.0
2015-06-17 14:45:00,14.3,14.31,14.29,14.29,29244.0,12.9195,12.9285,12.9104,12.9104,29244.0
2015-06-17 14:50:00,14.3,14.31,14.29,14.31,22984.0,12.9195,12.9285,12.9104,12.9285,22984.0
2015-06-17 14:55:00,14.31,14.31,14.31,14.31,32788.0,12.9285,12.9285,12.9285,12.9285,32788.0
2015-06-17 15:00:00,14.31,14.31,14.29,14.29,25196.0,12.9285,12.9285,12.9104,12.9104,25196.0
2015-06-17 15:05:00,14.3,14.3,14.27,14.27,17308.0,12.9195,12.9195,12.8924,12.8924,17308.0
2015-06-17 15:10:00,14.27,14.28,14.27,14.28,28436.0,12.8924,12.9014,12.8924,12.9014,28436.0
2015-06-17 15:15:00,14.28,14.29,14.28,14.29,45796.0,12.9014,12.9104,12.9014,12.9104,45796.0
2015-06-17 15:20:00,14.28,14.29,14.28,14.29,46596.0,12.9014,12.9104,12.9014,12.9104,46596.0
2015-06-17 15:25:00,14.29,14.29,14.29,14.29,30220.0,12.9104,12.9104,12.9104,12.9104,30220.0
2015-06-17 15:30:00,14.29,14.29,14.28,14.28,42652.0,12.9104,12.9104,12.9014,12.9014,42652.0
2015-06-17 15:35:00,14.28,14.29,14.28,14.29,62500.0,12.9014,12.9104,12.9014,12.9104,62500.0
2015-06-17 15:40:00,14.29,14.29,14.27,14.27,49956.0,12.9104,12.9104,12.8924,12.8924,49956.0
2015-06-17 15:45:00,14.27,14.27,14.26,14.27,84156.0,12.8924,12.8924,12.8833,12.8924,84156.0
2015-06-17 15:50:00,14.27,14.28,14.26,14.27,56544.0,12.8924,12.9014,12.8833,12.8924,56544.0
2015-06-17 15:55:00,14.27,14.27,14.26,14.26,182616.0,12.8924,12.8924,12.8833,12.8833,182616.0
2015-06-18 09:30:00,14.31,14.32,14.28,14.32,35668.0,12.9285,12.9375,12.9014,12.9375,35668.0
2015-06-18 09:35:00,14.31,14.36,14.31,14.36,9200.0,12.9285,12.9737,12.9285,12.9737,9200.0
2015-06-18 09:40:00,14.34,14.36,14.31,14.31,5200.0,12.9556,12.9737,12.9285,12.9285,5200.0
2015-06-18 09:45:00,14.32,14.39,14.31,14.38,69464.0,12.9375,13.0008,12.9285,12.9917,69464.0
2015-06-18 09:50:00,14.39,14.39,14.37,14.38,28816.0,13.0008,13.0008,12.9827,12.9917,28816.0
2015-06-18 09:55:00,14.38,14.39,14.37,14.38,18028.0,12.9917,13.0008,12.9827,12.9917,18028.0
2015-06-18 10:00:00,14.39,14.39,14.35,14.35,38884.0,13.0008,13.0008,12.9646,12.9646,38884.0
2015-06-18 10:05:00,14.35,14.39,14.35,14.39,41808.0,12.9646,13.0008,12.9646,13.0008,41808.0
2015-06-18 10:10:00,14.4,14.41,14.39,14.41,36500.0,13.0098,13.0188,13.0008,13.0188,36500.0
2015-06-18 10:15:00,14.41,14.43,14.41,14.43,19864.0,13.0188,13.0369,13.0188,13.0369,19864.0
2015-06-18 10:20:00,14.43,14.45,14.43,14.45,27412.0,13.0369,13.055,13.0369,13.055,27412.0
2015-06-18 10:25:00,14.45,14.46,14.44,14.44,52844.0,13.055,13.064,13.0459,13.0459,52844.0
2015-06-18 10:30:00,14.45,14.45,14.44,14.45,27392.0,13.055,13.055,13.0459,13.055,27392.0
2015-06-18 10:35:00,14.45,14.47,14.45,14.47,18360.0,13.055,13.073,13.055,13.073,18360.0
2015-06-18 10:40:00,14.47,14.48,14.47,14.47,28852.0,13.073,13.0821,13.073,13.073,28852.0
2015-06-18 10:45:00,14.47,14.49,14.47,14.49,26288.0,13.073,13.0911,13.073,13.0911,26288.0
2015-06-18 10:50:00,14.48,14.49,14.48,14.48,19512.0,13.0821,13.0911,13.0821,13.0821,19512.0
2015-06-18 10:55:00,14.49,14.5,14.48,14.49,28560.0,13.0911,13.1001,13.0821,13.0911,28560.0
2015-06-18 11:00:00,14.49,14.49,14.48,14.49,17456.0,13.0911,13.0911,13.0821,13.0911,17456.0
2015-06-18 11:05:00,14.49,14.5,14.49,14.5,29412.0,13.0911,13.1001,13.0911,13.1001,29412.0
2015-06-18 11:10:00,14.5,14.51,14.5,14.51,39820.0,13.1001,13.1092,13.1001,13.1092,39820.0
2015-06-18 11:15:00,14.51,14.51,14.5,14.5,26800.0,13.1092,13.1092,13.1001,13.1001,26800.0
2015-06-18 11:20:00,14.5,14.51,14.5,14.5,49224.0,13.1001,13.1092,13.1001,13.1001,49224.0
2015-06-18 11:25:00,14.5,14.51,14.5,14.5,41388.0,13.1001,13.1092,13.1001,13.1001,41388.0
2015-06-18 11:30:00,14.5,14.52,14.5,14.52,24356.0,13.1001,13.1182,13.1001,13.1182,24356.0
2015-06-18 11:35:00,14.52,14.52,14.51,14.52,8400.0,13.1182,13.1182,13.1092,13.1182,8400.0
2015-06-18 11:40:00,14.52,14.53,14.52,14.53,34256.0,13.1182,13.1273,13.1182,13.1273,34256.0
2015-06-18 11:45:00,14.53,14.53,14.52,14.52,13740.0,13.1273,13.1273,13.1182,13.1182,13740.0
2015-06-18 11:50:00,14.52,14.52,14.51,14.51,17108.0,13.1182,13.1182,13.1092,13.1092,17108.0
2015-06-18 11:55:00,14.51,14.52,14.51,14.52,16032.0,13.1092,13.1182,13.1092,13.1182,16032.0
2015-06-18 12:00:00,14.51,14.53,14.51,14.53,31180.0,13.1092,13.1273,13.1092,13.1273,31180.0
2015-06-18 12:05:00,14.53,14.53,14.51,14.52,13212.0,13.1273,13.1273,13.1092,13.1182,13212.0
2015-06-18 12:10:00,14.51,14.52,14.51,14.51,19204.0,13.1092,13.1182,13.1092,13.1092,19204.0
2015-06-18 12:15:00,14.51,14.51,14.5,14.5,10388.0,13.1092,13.1092,13.1001,13.1001,10388.0
2015-06-18 12:20:00,14.5,14.53,14.5,14.53,24428.0,13.1001,13.1273,13.1001,13.1273,24428.0
2015-06-18 12:25:00,14.53,14.53,14.52,14.53,16064.0,13.1273,13.1273,13.1182,13.1273,16064.0
2015-06-18 12:30:00,14.53,14.55,14.52,14.55,20000.0,13.1273,13.1453,13.1182,13.1453,20000.0
2015-06-18 12:35:00,14.56,14.56,14.54,14.55,27536.0,13.1544,13.1544,13.1363,13.1453,27536.0
2015-06-18 12:40:00,14.55,14.55,14.54,14.54,14000.0,13.1453,13.1453,13.1363,13.1363,14000.0
2015-06-18 12:45:00,14.54,14.55,14.54,14.55,12484.0,13.1363,13.1453,13.1363,13.1453,12484.0
2015-06-18 12:50:00,14.54,14.55,14.54,14.54,10460.0,13.1363,13.1453,13.1363,13.1363,10460.0
2015-06-18 12:55:00,14.54,14.54,14.53,14.53,10800.0,13.1363,13.1363,13.1273,13.1273,10800.0
2015-06-18 13:00:00,14.53,14.54,14.53,14.54,11592.0,13.1273,13.1363,13.1273,13.1363,11592.0
2015-06-18 13:05:00,14.54,14.54,14.52,14.52,22188.0,13.1363,13.1363,13.1182,13.1182,22188.0
2015-06-18 13:10:00,14.52,14.53,14.51,14.52,23240.0,13.1182,13.1273,13.1092,13.1182,23240.0
2015-06-18 13:15:00,14.52,14.53,14.5,14.51,30504.0,13.1182,13.1273,13.1001,13.1092,30504.0
2015-06-18 13:20:00,14.51,14.52,14.5,14.5,14052.0,13.1092,13.1182,13.1001,13.1001,14052.0
2015-06-18 13:25:00,14.51,14.52,14.51,14.52,23756.0,13.1092,13.1182,13.1092,13.1182,23756.0
2015-06-18 13:30:00,14.52,14.52,14.52,14.52,18588.0,13.1182,13.1182,13.1182,13.1182,18588.0
2015-06-18 13:35:00,14.52,14.53,14.52,14.52,20176.0,13.1182,13.1273,13.1182,13.1182,20176.0
2015-06-18 13:40:00,14.52,14.53,14.52,14.53,19988.0,13.1182,13.1273,13.1182,13.1273,19988.0
2015-06-18 13:45:00,14.53,14.53,14.52,14.53,18984.0,13.1273,13.1273,13.1182,13.1273,18984.0
2015-06-18 13:50:00,14.52,14.53,14.52,14.52,24788.0,13.1182,13.1273,13.1182,13.1182,24788.0
2015-06-18 13:55:00,14.52,14.53,14.52,14.53,21056.0,13.1182,13.1273,13.1182,13.1273,21056.0
2015-06-18 14:00:00,14.52,14.54,14.52,14.54,28964.0,13.1182,13.1363,13.1182,13.1363,28964.0
2015-06-18 14:05:00,14.54,14.54,14.54,14.54,10000.0,13.1363,13.1363,13.1363,13.1363,10000.0
2015-06-18 14:10:00,14.54,14.54,14.54,14.54,11988.0,13.1363,13.1363,13.1363,13.1363,11988.0
2015-06-18 14:15:00,14.54,14.55,14.54,14.54,22400.0,13.1363,13.1453,13.1363,13.1363,22400.0
2015-06-18 14:20:00,14.54,14.54,14.53,14.54,22172.0,13.1363,13.1363,13.1273,13.1363,22172.0
2015-06-18 14:25:00,14.54,14.54,14.53,14.53,14032.0,13.1363,13.1363,13.1273,13.1273,14032.0
2015-06-18 14:30:00,14.54,14.54,14.53,14.54,24240.0,13.1363,13.1363,13.1273,13.1363,24240.0
2015-06-18 14:35:00,14.54,14.55,14.54,14.55,22660.0,13.1363,13.1453,13.1363,13.1453,22660.0
2015-06-18 14:40:00,14.55,14.55,14.54,14.54,7600.0,13.1453,13.1453,13.1363,13.1363,7600.0
2015-06-18 14:45:00,14.55,14.55,14.54,14.55,24296.0,13.1453,13.1453,13.1363,13.1453,24296.0
2015-06-18 14:50:00,14.55,14.56,14.55,14.55,33624.0,13.1453,13.1544,13.1453,13.1453,33624.0
2015-06-18 14:55:00,14.55,14.55,14.54,14.55,12968.0,13.1453,13.1453,13.1363,13.1453,12968.0
2015-06-18 15:00:00,14.55,14.55,14.52,14.52,122264.0,13.1453,13.1453,13.1182,13.1182,122264.0
2015-06-18 15:05:00,14.52,14.53,14.52,14.53,33476.0,13.1182,13.1273,13.1182,13.1273,33476.0
2015-06-18 15:10:00,14.53,14.53,14.52,14.53,23616.0,13.1273,13.1273,13.1182,13.1273,23616.0
2015-06-18 15:15:00,14.53,14.54,14.53,14.54,20552.0,13.1273,13.1363,13.1273,13.1363,20552.0
2015-06-18 15:20:00,14.54,14.55,14.53,14.55,43200.0,13.1363,13.1453,13.1273,13.1453,43200.0
2015-06-18 15:25:00,14.55,14.56,14.55,14.55,55680.0,13.1453,13.1544,13.1453,13.1453,55680.0
2015-06-18 15:30:00,14.56,14.56,14.55,14.55,43884.0,13.1544,13.1544,13.1453,13.1453,43884.0
2015-06-18 15:35:00,14.56,14.56,14.55,14.55,72132.0,13.1544,13.1544,13.1453,13.1453,72132.0
2015-06-18 15:40:00,14.55,14.56,14.54,14.54,160104.0,13.1453,13.1544,13.1363,13.1363,160104.0
2015-06-18 15:45:00,14.54,14.55,14.54,14.54,144152.0,13.1363,13.1453,13.1363,13.1363,144152.0
2015-06-18 15:50:00,14.54,14.55,14.54,14.54,67572.0,13.1363,13.1453,13.1363,13.1363,67572.0
2015-06-18 15:55:00,14.54,14.55,14.53,14.55,239308.0,13.1363,13.1453,13.1273,13.1453,239308.0
2015-06-19 09:30:00,14.48,14.52,14.48,14.52,1116296.0,13.0821,13.1182,13.0821,13.1182,1116296.0
2015-06-19 09:35:00,14.52,14.52,14.48,14.48,14920.0,13.1182,13.1182,13.0821,13.0821,14920.0
2015-06-19 09:40:00,14.47,14.48,14.46,14.48,16140.0,13.073,13.0821,13.064,13.0821,16140.0
2015-06-19 09:45:00,14.48,14.49,14.47,14.48,30252.0,13.0821,13.0911,13.073,13.0821,30252.0
2015-06-19 09:50:00,14.48,14.49,14.47,14.47,25320.0,13.0821,13.0911,13.073,13.073,25320.0
2015-06-19 09:55:00,14.47,14.47,14.45,14.46,35916.0,13.073,13.073,13.055,13.064,35916.0
2015-06-19 10:00:00,14.46,14.47,14.46,14.46,36384.0,13.064,13.073,13.064,13.064,36384.0
2015-06-19 10:05:00,14.46,14.47,14.46,14.47,27932.0,13.064,13.073,13.064,13.073,27932.0
2015-06-19 10:10:00,14.47,14.47,14.46,14.46,15636.0,13.073,13.073,13.064,13.064,15636.0
2015-06-19 10:15:00,14.45,14.45,14.43,14.43,30436.0,13.055,13.055,13.0369,13.0369,30436.0
2015-06-19 10:20:00,14.43,14.45,14.43,14.44,20184.0,13.0369,13.055,13.0369,13.0459,20184.0
2015-06-19 10:25:00,14.44,14.45,14.44,14.45,28184.0,13.0459,13.055,13.0459,13.055,28184.0
2015-06-19 10:30:00,14.45,14.46,14.44,14.46,22416.0,13.055,13.064,13.0459,13.064,22416.0
2015-06-19 10:35:00,14.46,14.47,14.45,14.45,21624.0,13.064,13.073,13.055,13.055,21624.0
2015-06-19 10:40:00,14.45,14.46,14.45,14.46,25800.0,13.055,13.064,13.055,13.064,25800.0
2015-06-19 10:45:00,14.46,14.47,14.46,14.47,25384.0,13.064,13.073,13.064,13.073,25384.0
2015-06-19 10:50:00,14.47,14.47,14.47,14.47,17600.0,13.073,13.073,13.073,13.073,17600.0
2015-06-19 10:55:00,14.47,14.47,14.47,14.47,9380.0,13.073,13.073,13.073,13.073,9380.0
2015-06-19 11:00:00,14.47,14.47,14.46,14.46,25200.0,13.073,13.073,13.064,13.064,25200.0
2015-06-19 11:05:00,14.46,14.47,14.46,14.46,29400.0,13.064,13.073,13.064,13.064,29400.0
2015-06-19 11:10:00,14.46,14.47,14.46,14.46,20000.0,13.064,13.073,13.064,13.064,20000.0
2015-06-19 11:15:00,14.46,14.47,14.46,14.47,15692.0,13.064,13.073,13.064,13.073,15692.0
2015-06-19 11:20:00,14.47,14.48,14.47,14.47,23808.0,13.073,13.0821,13.073,13.073,23808.0
2015-06-19 11:25:00,14.47,14.48,14.47,14.47,23200.0,13.073,13.0821,13.073,13.073,23200.0
2015-06-19 11:30:00,14.47,14.48,14.47,14.47,15600.0,13.073,13.0821,13.073,13.073,15600.0
2015-06-19 11:35:00,14.47,14.48,14.47,14.48,15200.0,13.073,13.0821,13.073,13.0821,15200.0
2015-06-19 11:40:00,14.47,14.48,14.46,14.47,12996.0,13.073,13.0821,13.064,13.073,12996.0
2015-06-19 11:45:00,14.47,14.47,14.46,14.46,16400.0,13.073,13.073,13.064,13.064,16400.0
2015-06-19 11:50:00,14.46,14.46,14.46,14.46,21548.0,13.064,13.064,13.064,13.064,21548.0
2015-06-19 11:55:00,14.47,14.48,14.47,14.48,49872.0,13.073,13.0821,13.073,13.0821,49872.0
2015-06-19 12:00:00,14.47,14.47,14.46,14.46,6000.0,13.073,13.073,13.064,13.064,6000.0
2015-06-19 12:05:00,14.46,14.46,14.45,14.46,22796.0,13.064,13.064,13.055,13.064,22796.0
2015-06-19 12:10:00,14.46,14.47,14.46,14.46,7600.0,13.064,13.073,13.064,13.064,7600.0
2015-06-19 12:15:00,14.46,14.47,14.46,14.47,16868.0,13.064,13.073,13.064,13.073,16868.0
2015-06-19 12:20:00,14.47,14.47,14.47,14.47,19600.0,13.073,13.073,13.073,13.073,19600.0
2015-06-19 12:25:00,14.47,14.49,14.47,14.49,69804.0,13.073,13.0911,13.073,13.0911,69804.0
2015-06-19 12:30:00,14.49,14.49,14.47,14.48,16040.0,13.0911,13.0911,13.073,13.0821,16040.0
2015-06-19 12:35:00,14.49,14.49,14.49,14.49,2552.0,13.0911,13.0911,13.0911,13.0911,2552.0
2015-06-19 12:40:00,14.48,14.49,14.48,14.48,15064.0,13.0821,13.0911,13.0821,13.0821,15064.0
2015-06-19 12:45:00,14.48,14.49,14.48,14.48,10868.0,13.0821,13.0911,13.0821,13.0821,10868.0
2015-06-19 12:50:00,14.48,14.49,14.48,14.48,5200.0,13.0821,13.0911,13.0821,13.0821,5200.0
2015-06-19 12:55:00,14.48,14.49,14.48,14.48,9404.0,13.0821,13.0911,13.0821,13.0821,9404.0
2015-06-19 13:00:00,14.48,14.48,14.47,14.47,11200.0,13.0821,13.0821,13.073,13.073,11200.0
2015-06-19 13:05:00,14.47,14.47,14.46,14.46,12296.0,13.073,13.073,13.064,13.064,12296.0
2015-06-19 13:10:00,14.46,14.47,14.46,14.46,7616.0,13.064,13.073,13.064,13.064,7616.0
2015-06-19 13:15:00,14.46,14.47,14.46,14.47,18800.0,13.064,13.073,13.064,13.073,18800.0
2015-06-19 13:20:00,14.47,14.49,14.47,14.49,9200.0,13.073,13.0911,13.073,13.0911,9200.0
2015-06-19 13:25:00,14.49,14.5,14.49,14.5,10992.0,13.0911,13.1001,13.0911,13.1001,10992.0
2015-06-19 13:30:00,14.5,14.5,14.49,14.49,15988.0,13.1001,13.1001,13.0911,13.0911,15988.0
2015-06-19 13:35:00,14.49,14.49,14.48,14.49,6020.0,13.0911,13.0911,13.0821,13.0911,6020.0
2015-06-19 13:40:00,14.48,14.48,14.48,14.48,8800.0,13.0821,13.0821,13.0821,13.0821,8800.0
2015-06-19 13:45:00,14.48,14.48,14.47,14.47,5208.0,13.0821,13.0821,13.073,13.073,5208.0
2015-06-19 13:50:00,14.47,14.47,14.47,14.47,13004.0,13.073,13.073,13.073,13.073,13004.0
2015-06-19 13:55:00,14.47,14.47,14.47,14.47,8000.0,13.073,13.073,13.073,13.073,8000.0
2015-06-19 14:00:00,14.47,14.47,14.46,14.47,19740.0,13.073,13.073,13.064,13.073,19740.0
2015-06-19 14:05:00,14.47,14.47,14.46,14.46,10000.0,13.073,13.073,13.064,13.064,10000.0
2015-06-19 14:10:00,14.46,14.47,14.46,14.47,9200.0,13.064,13.073,13.064,13.073,9200.0
2015-06-19 14:15:00,14.47,14.47,14.46,14.46,9768.0,13.073,13.073,13.064,13.064,9768.0
2015-06-19 14:20:00,14.46,14.46,14.45,14.45,31248.0,13.064,13.064,13.055,13.055,31248.0
2015-06-19 14:25:00,14.45,14.45,14.44,14.44,14448.0,13.055,13.055,13.0459,13.0459,14448.0
2015-06-19 14:30:00,14.44,14.44,14.43,14.44,17600.0,13.0459,13.0459,13.0369,13.0459,17600.0
2015-06-19 14:35:00,14.44,14.45,14.44,14.44,6800.0,13.0459,13.055,13.0459,13.0459,6800.0
2015-06-19 14:40:00,14.45,14.45,14.44,14.45,22800.0,13.055,13.055,13.0459,13.055,22800.0
2015-06-19 14:45:00,14.45,14.45,14.44,14.44,10000.0,13.055,13.055,13.0459,13.0459,10000.0
2015-06-19 14:50:00,14.44,14.44,14.42,14.42,10816.0,13.0459,13.0459,13.0279,13.0279,10816.0
2015-06-19 14:55:00,14.43,14.43,14.42,14.42,14512.0,13.0369,13.0369,13.0279,13.0279,14512.0
2015-06-19 15:00:00,14.43,14.43,14.42,14.43,15200.0,13.0369,13.0369,13.0279,13.0369,15200.0
2015-06-19 15:05:00,14.43,14.43,14.43,14.43,3200.0,13.0369,13.0369,13.0369,13.0369,3200.0
2015-06-19 15:10:00,14.43,14.43,14.43,14.43,36788.0,13.0369,13.0369,13.0369,13.0369,36788.0
2015-06-19 15:15:00,14.43,14.43,14.43,14.43,20808.0,13.0369,13.0369,13.0369,13.0369,20808.0
2015-06-19 15:20:00,14.43,14.43,14.43,14.43,14816.0,13.0369,13.0369,13.0369,13.0369,14816.0
2015-06-19 15:25:00,14.43,14.43,14.43,14.43,8772.0,13.0369,13.0369,13.0369,13.0369,8772.0
2015-06-19 15:30:00,14.43,14.44,14.42,14.44,41992.0,13.0369,13.0459,13.0279,13.0459,41992.0
2015-06-19 15:35:00,14.44,14.44,14.43,14.43,24488.0,13.0459,13.0459,13.0369,13.0369,24488.0
2015-06-19 15:40:00,14.44,14.44,14.44,14.44,34656.0,13.0459,13.0459,13.0459,13.0459,34656.0
2015-06-19 15:45:00,14.44,14.45,14.43,14.45,78728.0,13.0459,13.055,13.0369,13.055,78728.0
2015-06-19 15:50:00,14.45,14.45,14.44,14.44,43604.0,13.055,13.055,13.0459,13.0459,43604.0
2015-06-19 15:55:00,14.44,14.45,14.42,14.42,203524.0,13.0459,13.055,13.0279,13.0279,203524.0
2015-06-22 09:30:00,14.52,14.52,14.51,14.52,48516.0,13.1182,13.1182,13.1092,13.1182,48516.0
2015-06-22 09:35:00,14.52,14.52,14.51,14.51,8164.0,13.1182,13.1182,13.1092,13.1092,8164.0
2015-06-22 09:40:00,14.51,14.51,14.49,14.49,22284.0,13.1092,13.1092,13.0911,13.0911,22284.0
2015-06-22 09:45:00,14.5,14.51,14.49,14.49,17812.0,13.1001,13.1092,13.0911,13.0911,17812.0
2015-06-22 09:50:00,14.5,14.51,14.5,14.51,6344.0,13.1001,13.1092,13.1001,13.1092,6344.0
2015-06-22 09:55:00,14.51,14.51,14.5,14.5,12928.0,13.1092,13.1092,13.1001,13.1001,12928.0
2015-06-22 10:00:00,14.5,14.51,14.47,14.47,14836.0,13.1001,13.1092,13.073,13.073,14836.0
2015-06-22 10:05:00,14.48,14.5,14.47,14.5,18800.0,13.0821,13.1001,13.073,13.1001,18800.0
2015-06-22 10:10:00,14.5,14.5,14.49,14.5,10944.0,13.1001,13.1001,13.0911,13.1001,10944.0
2015-06-22 10:15:00,14.49,14.5,14.49,14.5,9964.0,13.0911,13.1001,13.0911,13.1001,9964.0
2015-06-22 10:20:00,14.5,14.5,14.5,14.5,9292.0,13.1001,13.1001,13.1001,13.1001,9292.0
2015-06-22 10:25:00,14.51,14.52,14.51,14.51,32800.0,13.1092,13.1182,13.1092,13.1092,32800.0
2015-06-22 10:30:00,14.51,14.53,14.51,14.52,9236.0,13.1092,13.1273,13.1092,13.1182,9236.0
2015-06-22 10:35:00,14.52,14.52,14.52,14.52,9740.0,13.1182,13.1182,13.1182,13.1182,9740.0
2015-06-22 10:40:00,14.52,14.54,14.51,14.54,8992.0,13.1182,13.1363,13.1092,13.1363,8992.0
2015-06-22 10:45:00,14.54,14.54,14.52,14.52,5200.0,13.1363,13.1363,13.1182,13.1182,5200.0
2015-06-22 10:50:00,14.52,14.52,14.51,14.51,1600.0,13.1182,13.1182,13.1092,13.1092,1600.0
2015-06-22 10:55:00,14.51,14.53,14.51,14.52,8960.0,13.1092,13.1273,13.1092,13.1182,8960.0
2015-06-22 11:00:00,14.52,14.52,14.51,14.51,5176.0,13.1182,13.1182,13.1092,13.1092,5176.0
2015-06-22 11:05:00,14.51,14.52,14.51,14.52,5324.0,13.1092,13.1182,13.1092,13.1182,5324.0
2015-06-22 11:10:00,14.52,14.53,14.52,14.53,8804.0,13.1182,13.1273,13.1182,13.1273,8804.0
2015-06-22 11:15:00,14.53,14.53,14.52,14.53,19276.0,13.1273,13.1273,13.1182,13.1273,19276.0
2015-06-22 11:20:00,14.53,14.54,14.52,14.53,11592.0,13.1273,13.1363,13.1182,13.1273,11592.0
2015-06-22 11:25:00,14.53,14.53,14.52,14.52,20204.0,13.1273,13.1273,13.1182,13.1182,20204.0
2015-06-22 11:30:00,14.52,14.52,14.51,14.51,7632.0,13.1182,13.1182,13.1092,13.1092,7632.0
2015-06-22 11:35:00,14.51,14.51,14.5,14.5,8000.0,13.1092,13.1092,13.1001,13.1001,8000.0
2015-06-22 11:40:00,14.49,14.49,14.48,14.49,15208.0,13.0911,13.0911,13.0821,13.0911,15208.0
2015-06-22 11:45:00,14.49,14.49,14.48,14.48,6400.0,13.0911,13.0911,13.0821,13.0821,6400.0
2015-06-22 11:50:00,14.49,14.49,14.47,14.47,14996.0,13.0911,13.0911,13.073,13.073,14996.0
2015-06-22 11:55:00,14.47,14.48,14.46,14.46,10780.0,13.073,13.0821,13.064,13.064,10780.0
2015-06-22 12:00:00,14.46,14.47,14.46,14.46,12800.0,13.064,13.073,13.064,13.064,12800.0
2015-06-22 12:05:00,14.46,14.47,14.46,14.46,6680.0,13.064,13.073,13.064,13.064,6680.0
2015-06-22 12:10:00,14.45,14.46,14.45,14.46,8824.0,13.055,13.064,13.055,13.064,8824.0
2015-06-22 12:15:00,14.45,14.46,14.45,14.45,11200.0,13.055,13.064,13.055,13.055,11200.0
2015-06-22 12:20:00,14.45,14.46,14.44,14.44,15228.0,13.055,13.064,13.0459,13.0459,15228.0
2015-06-22 12:25:00,14.44,14.45,14.43,14.45,12000.0,13.0459,13.055,13.0369,13.055,12000.0
2015-06-22 12:30:00,14.45,14.46,14.45,14.46,11280.0,13.055,13.064,13.055,13.064,11280.0
2015-06-22 12:35:00,14.45,14.47,14.45,14.47,8000.0,13.055,13.073,13.055,13.073,8000.0
2015-06-22 12:40:00,14.46,14.46,14.46,14.46,13000.0,13.064,13.064,13.064,13.064,13000.0
2015-06-22 12:45:00,14.46,14.46,14.46,14.46,20400.0,13.064,13.064,13.064,13.064,20400.0
2015-06-22 12:50:00,14.46,14.46,14.46,14.46,33568.0,13.064,13.064,13.064,13.064,33568.0
2015-06-22 12:55:00,14.46,14.46,14.45,14.45,46400.0,13.064,13.064,13.055,13.055,46400.0
2015-06-22 13:00:00,14.45,14.45,14.45,14.45,10000.0,13.055,13.055,13.055,13.055,10000.0
2015-06-22 13:05:00,14.45,14.45,14.44,14.44,48596.0,13.055,13.055,13.0459,13.0459,48596.0
2015-06-22 13:10:00,14.44,14.44,14.43,14.44,59200.0,13.0459,13.0459,13.0369,13.0459,59200.0
2015-06-22 13:15:00,14.43,14.44,14.43,14.44,2000.0,13.0369,13.0459,13.0369,13.0459,2000.0
2015-06-22 13:20:00,14.44,14.44,14.44,14.44,9200.0,13.0459,13.0459,13.0459,13.0459,9200.0
2015-06-22 13:25:00,14.44,14.44,14.43,14.43,16000.0,13.0459,13.0459,13.0369,13.0369,16000.0
2015-06-22 13:30:00,14.43,14.44,14.43,14.44,8580.0,13.0369,13.0459,13.0369,13.0459,8580.0
2015-06-22 13:35:00,14.44,14.44,14.44,14.44,4000.0,13.0459,13.0459,13.0459,13.0459,4000.0
2015-06-22 13:40:00,14.44,14.45,14.44,14.44,48696.0,13.0459,13.055,13.0459,13.0459,48696.0
2015-06-22 13:45:00,14.44,14.45,14.44,14.45,12800.0,13.0459,13.055,13.0459,13.055,12800.0
2015-06-22 13:50:00,14.45,14.45,14.44,14.44,10120.0,13.055,13.055,13.0459,13.0459,10120.0
2015-06-22 13:55:00,14.44,14.45,14.44,14.45,20940.0,13.0459,13.055,13.0459,13.055,20940.0
2015-06-22 14:00:00,14.45,14.45,14.44,14.44,30272.0,13.055,13.055,13.0459,13.0459,30272.0
2015-06-22 14:05:00,14.45,14.45,14.45,14.45,19280.0,13.055,13.055,13.055,13.055,19280.0
2015-06-22 14:10:00,14.45,14.45,14.44,14.45,15600.0,13.055,13.055,13.0459,13.055,15600.0
2015-06-22 14:15:00,14.45,14.45,14.44,14.45,10000.0,13.055,13.055,13.0459,13.055,10000.0
2015-06-22 14:20:00,14.45,14.45,14.45,14.45,8400.0,13.055,13.055,13.055,13.055,8400.0
2015-06-22 14:25:00,14.45,14.45,14.45,14.45,28288.0,13.055,13.055,13.055,13.055,28288.0
2015-06-22 14:30:00,14.45,14.47,14.45,14.47,15528.0,13.055,13.073,13.055,13.073,15528.0
2015-06-22 14:35:00,14.47,14.47,14.47,14.47,12388.0,13.073,13.073,13.073,13.073,12388.0
2015-06-22 14:40:00,14.47,14.48,14.47,14.47,17792.0,13.073,13.0821,13.073,13.073,17792.0
2015-06-22 14:45:00,14.47,14.47,14.46,14.46,25432.0,13.073,13.073,13.064,13.064,25432.0
2015-06-22 14:50:00,14.46,14.47,14.46,14.46,40160.0,13.064,13.073,13.064,13.064,40160.0
2015-06-22 14:55:00,14.46,14.47,14.46,14.46,17816.0,13.064,13.073,13.064,13.064,17816.0
2015-06-22 15:00:00,14.46,14.46,14.46,14.46,11332.0,13.064,13.064,13.064,13.064,11332.0
2015-06-22 15:05:00,14.46,14.47,14.46,14.46,16800.0,13.064,13.073,13.064,13.064,16800.0
2015-06-22 15:10:00,14.46,14.47,14.46,14.46,15420.0,13.064,13.073,13.064,13.064,15420.0
2015-06-22 15:15:00,14.46,14.47,14.46,14.46,69336.0,13.064,13.073,13.064,13.064,69336.0
2015-06-22 15:20:00,14.47,14.48,14.47,14.48,11540.0,13.073,13.0821,13.073,13.0821,11540.0
2015-06-22 15:25:00,14.48,14.49,14.48,14.48,16508.0,13.0821,13.0911,13.0821,13.0821,16508.0
2015-06-22 15:30:00,14.48,14.49,14.48,14.48,22152.0,13.0821,13.0911,13.0821,13.0821,22152.0
2015-06-22 15:35:00,14.48,14.49,14.47,14.49,26784.0,13.0821,13.0911,13.073,13.0911,26784.0
2015-06-22 15:40:00,14.49,14.49,14.48,14.49,29184.0,13.0911,13.0911,13.0821,13.0911,29184.0
2015-06-22 15:45:00,14.49,14.49,14.47,14.48,55284.0,13.0911,13.0911,13.073,13.0821,55284.0
2015-06-22 15:50:00,14.48,14.49,14.47,14.48,31436.0,13.0821,13.0911,13.073,13.0821,31436.0
2015-06-22 15:55:00,14.47,14.49,14.47,14.49,183444.0,13.073,13.0911,13.073,13.0911,183444.0
2015-06-23 09:30:00,14.48,14.48,14.48,14.48,90360.0,13.0821,13.0821,13.0821,13.0821,90360.0
2015-06-23 09:35:00,14.43,14.47,14.43,14.45,2500.0,13.0369,13.073,13.0369,13.055,2500.0
2015-06-23 09:40:00,14.45,14.46,14.44,14.45,19440.0,13.055,13.064,13.0459,13.055,19440.0
2015-06-23 09:45:00,14.45,14.47,14.45,14.46,22800.0,13.055,13.073,13.055,13.064,22800.0
2015-06-23 09:50:00,14.47,14.48,14.47,14.48,5600.0,13.073,13.0821,13.073,13.0821,5600.0
2015-06-23 09:55:00,14.48,14.49,14.47,14.49,3600.0,13.0821,13.0911,13.073,13.0911,3600.0
2015-06-23 10:00:00,14.49,14.49,14.47,14.48,13716.0,13.0911,13.0911,13.073,13.0821,13716.0
2015-06-23 10:05:00,14.48,14.48,14.47,14.47,19920.0,13.0821,13.0821,13.073,13.073,19920.0
2015-06-23 10:10:00,14.47,14.47,14.47,14.47,28760.0,13.073,13.073,13.073,13.073,28760.0
2015-06-23 10:15:00,14.47,14.47,14.44,14.44,62236.0,13.073,13.073,13.0459,13.0459,62236.0
2015-06-23 10:20:00,14.43,14.43,14.41,14.41,33452.0,13.0369,13.0369,13.0188,13.0188,33452.0
2015-06-23 10:25:00,14.41,14.42,14.4,14.4,18040.0,13.0188,13.0279,13.0098,13.0098,18040.0
2015-06-23 10:30:00,14.4,14.42,14.4,14.4,28984.0,13.0098,13.0279,13.0098,13.0098,28984.0
2015-06-23 10:35:00,14.4,14.4,14.4,14.4,9600.0,13.0098,13.0098,13.0098,13.0098,9600.0
2015-06-23 10:40:00,14.39,14.4,14.39,14.39,15864.0,13.0008,13.0098,13.0008,13.0008,15864.0
2015-06-23 10:45:00,14.4,14.4,14.4,14.4,3600.0,13.0098,13.0098,13.0098,13.0098,3600.0
2015-06-23 10:50:00,14.4,14.4,14.39,14.4,9200.0,13.0098,13.0098,13.0008,13.0098,9200.0
2015-06-23 10:55:00,14.4,14.4,14.39,14.4,9140.0,13.0098,13.0098,13.0008,13.0098,9140.0
2015-06-23 11:00:00,14.4,14.4,14.39,14.39,10800.0,13.0098,13.0098,13.0008,13.0008,10800.0
2015-06-23 11:05:00,14.4,14.41,14.4,14.4,14020.0,13.0098,13.0188,13.0098,13.0098,14020.0
2015-06-23 11:10:00,14.41,14.41,14.4,14.4,10312.0,13.0188,13.0188,13.0098,13.0098,10312.0
2015-06-23 11:15:00,14.4,14.4,14.39,14.4,9200.0,13.0098,13.0098,13.0008,13.0098,9200.0
2015-06-23 11:20:00,14.4,14.4,14.39,14.4,10400.0,13.0098,13.0098,13.0008,13.0098,10400.0
2015-06-23 11:25:00,14.4,14.4,14.39,14.39,8000.0,13.0098,13.0098,13.0008,13.0008,8000.0
2015-06-23 11:30:00,14.39,14.4,14.39,14.4,11608.0,13.0008,13.0098,13.0008,13.0098,11608.0
2015-06-23 11:35:00,14.4,14.41,14.4,14.4,8200.0,13.0098,13.0188,13.0098,13.0098,8200.0
2015-06-23 11:40:00,14.4,14.4,14.4,14.4,38000.0,13.0098,13.0098,13.0098,13.0098,38000.0
2015-06-23 11:45:00,14.4,14.4,14.4,14.4,5200.0,13.0098,13.0098,13.0098,13.0098,5200.0
2015-06-23 11:50:00,14.4,14.4,14.4,14.4,6000.0,13.0098,13.0098,13.0098,13.0098,6000.0
2015-06-23 11:55:00,14.4,14.4,14.4,14.4,6400.0,13.0098,13.0098,13.0098,13.0098,6400.0
2015-06-23 12:00:00,14.4,14.4,14.38,14.38,8280.0,13.0098,13.0098,12.9917,12.9917,8280.0
2015-06-23 12:05:00,14.38,14.38,14.38,14.38,12220.0,12.9917,12.9917,12.9917,12.9917,12220.0
2015-06-23 12:10:00,14.38,14.38,14.38,14.38,1200.0,12.9917,12.9917,12.9917,12.9917,1200.0
2015-06-23 12:15:00,14.38,14.39,14.38,14.39,2800.0,12.9917,13.0008,12.9917,13.0008,2800.0
2015-06-23 12:20:00,14.39,14.39,14.38,14.38,11204.0,13.0008,13.0008,12.9917,12.9917,11204.0
2015-06-23 12:25:00,14.38,14.4,14.38,14.4,14060.0,12.9917,13.0098,12.9917,13.0098,14060.0
2015-06-23 12:30:00,14.4,14.4,14.4,14.4,16400.0,13.0098,13.0098,13.0098,13.0098,16400.0
2015-06-23 12:35:00,14.41,14.42,14.4,14.42,47600.0,13.0188,13.0279,13.0098,13.0279,47600.0
2015-06-23 12:40:00,14.41,14.41,14.4,14.4,18972.0,13.0188,13.0188,13.0098,13.0098,18972.0
2015-06-23 12:45:00,14.4,14.41,14.4,14.41,4800.0,13.0098,13.0188,13.0098,13.0188,4800.0
2015-06-23 12:50:00,14.41,14.41,14.4,14.4,10716.0,13.0188,13.0188,13.0098,13.0098,10716.0
2015-06-23 12:55:00,14.41,14.41,14.4,14.4,15016.0,13.0188,13.0188,13.0098,13.0098,15016.0
2015-06-23 13:00:00,14.4,14.41,14.4,14.41,9600.0,13.0098,13.0188,13.0098,13.0188,9600.0
2015-06-23 13:05:00,14.41,14.41,14.4,14.41,22000.0,13.0188,13.0188,13.0098,13.0188,22000.0
2015-06-23 13:10:00,14.41,14.42,14.41,14.41,19540.0,13.0188,13.0279,13.0188,13.0188,19540.0
2015-06-23 13:15:00,14.41,14.42,14.41,14.41,6400.0,13.0188,13.0279,13.0188,13.0188,6400.0
2015-06-23 13:20:00,14.41,14.42,14.41,14.42,5148.0,13.0188,13.0279,13.0188,13.0279,5148.0
2015-06-23 13:25:00,14.42,14.42,14.42,14.42,20264.0,13.0279,13.0279,13.0279,13.0279,20264.0
2015-06-23 13:30:00,14.42,14.43,14.42,14.43,8200.0,13.0279,13.0369,13.0279,13.0369,8200.0
2015-06-23 13:35:00,14.43,14.43,14.43,14.43,7600.0,13.0369,13.0369,13.0369,13.0369,7600.0
2015-06-23 13:40:00,14.43,14.44,14.43,14.44,24800.0,13.0369,13.0459,13.0369,13.0459,24800.0
2015-06-23 13:45:00,14.44,14.44,14.43,14.43,55600.0,13.0459,13.0459,13.0369,13.0369,55600.0
2015-06-23 13:50:00,14.43,14.44,14.43,14.44,8284.0,13.0369,13.0459,13.0369,13.0459,8284.0
2015-06-23 13:55:00,14.44,14.44,14.44,14.44,44256.0,13.0459,13.0459,13.0459,13.0459,44256.0
2015-06-23 14:00:00,14.44,14.44,14.44,14.44,8800.0,13.0459,13.0459,13.0459,13.0459,8800.0
2015-06-23 14:05:00,14.44,14.44,14.44,14.44,6400.0,13.0459,13.0459,13.0459,13.0459,6400.0
2015-06-23 14:10:00,14.44,14.46,14.44,14.46,37012.0,13.0459,13.064,13.0459,13.064,37012.0
2015-06-23 14:15:00,14.45,14.46,14.45,14.46,7128.0,13.055,13.064,13.055,13.064,7128.0
2015-06-23 14:20:00,14.46,14.46,14.43,14.43,32316.0,13.064,13.064,13.0369,13.0369,32316.0
2015-06-23 14:25:00,14.43,14.43,14.43,14.43,9600.0,13.0369,13.0369,13.0369,13.0369,9600.0
2015-06-23 14:30:00,14.43,14.43,14.42,14.42,24800.0,13.0369,13.0369,13.0279,13.0279,24800.0
2015-06-23 14:35:00,14.42,14.44,14.42,14.43,25164.0,13.0279,13.0459,13.0279,13.0369,25164.0
2015-06-23 14:40:00,14.43,14.44,14.43,14.43,12468.0,13.0369,13.0459,13.0369,13.0369,12468.0
2015-06-23 14:45:00,14.43,14.44,14.43,14.43,14260.0,13.0369,13.0459,13.0369,13.0369,14260.0
2015-06-23 14:50:00,14.43,14.44,14.43,14.44,12684.0,13.0369,13.0459,13.0369,13.0459,12684.0
2015-06-23 14:55:00,14.44,14.44,14.43,14.43,25644.0,13.0459,13.0459,13.0369,13.0369,25644.0
2015-06-23 15:00:00,14.43,14.43,14.43,14.43,9600.0,13.0369,13.0369,13.0369,13.0369,9600.0
2015-06-23 15:05:00,14.43,14.43,14.42,14.42,9604.0,13.0369,13.0369,13.0279,13.0279,9604.0
2015-06-23 15:10:00,14.42,14.42,14.41,14.42,27824.0,13.0279,13.0279,13.0188,13.0279,27824.0
2015-06-23 15:15:00,14.42,14.42,14.42,14.42,19200.0,13.0279,13.0279,13.0279,13.0279,19200.0
2015-06-23 15:20:00,14.42,14.43,14.42,14.43,39192.0,13.0279,13.0369,13.0279,13.0369,39192.0
2015-06-23 15:25:00,14.43,14.43,14.43,14.43,3600.0,13.0369,13.0369,13.0369,13.0369,3600.0
2015-06-23 15:30:00,14.43,14.44,14.43,14.44,47020.0,13.0369,13.0459,13.0369,13.0459,47020.0
2015-06-23 15:35:00,14.44,14.44,14.43,14.44,33988.0,13.0459,13.0459,13.0369,13.0459,33988.0
2015-06-23 15:40:00,14.44,14.45,14.44,14.44,61932.0,13.0459,13.055,13.0459,13.0459,61932.0
2015-06-23 15:45:00,14.44,14.45,14.44,14.45,34448.0,13.0459,13.055,13.0459,13.055,34448.0
2015-06-23 15:50:00,14.45,14.45,14.44,14.44,127024.0,13.055,13.055,13.0459,13.0459,127024.0
2015-06-23 15:55:00,14.44,14.44,14.42,14.43,166316.0,13.0459,13.0459,13.0279,13.0369,166316.0
2015-06-24 09:30:00,14.44,14.45,14.35,14.43,59420.0,13.0459,13.055,12.9646,13.0369,59420.0
2015-06-24 09:35:00,14.42,14.46,14.41,14.41,32200.0,13.0279,13.064,13.0188,13.0188,32200.0
2015-06-24 09:40:00,14.43,14.43,14.42,14.42,39056.0,13.0369,13.0369,13.0279,13.0279,39056.0
2015-06-24 09:45:00,14.43,14.43,14.4,14.42,36364.0,13.0369,13.0369,13.0098,13.0279,36364.0
2015-06-24 09:50:00,14.42,14.42,14.38,14.38,41132.0,13.0279,13.0279,12.9917,12.9917,41132.0
2015-06-24 09:55:00,14.38,14.38,14.36,14.37,20964.0,12.9917,12.9917,12.9737,12.9827,20964.0
2015-06-24 10:00:00,14.37,14.39,14.37,14.37,52340.0,12.9827,13.0008,12.9827,12.9827,52340.0
2015-06-24 10:05:00,14.37,14.37,14.36,14.37,6000.0,12.9827,12.9827,12.9737,12.9827,6000.0
2015-06-24 10:10:00,14.37,14.37,14.33,14.35,42116.0,12.9827,12.9827,12.9466,12.9646,42116.0
2015-06-24 10:15:00,14.35,14.35,14.31,14.33,23284.0,12.9646,12.9646,12.9285,12.9466,23284.0
2015-06-24 10:20:00,14.32,14.33,14.31,14.32,20308.0,12.9375,12.9466,12.9285,12.9375,20308.0
2015-06-24 10:25:00,14.32,14.34,14.32,14.33,34624.0,12.9375,12.9556,12.9375,12.9466,34624.0
2015-06-24 10:30:00,14.33,14.34,14.31,14.31,51440.0,12.9466,12.9556,12.9285,12.9285,51440.0
2015-06-24 10:35:00,14.31,14.32,14.31,14.32,17240.0,12.9285,12.9375,12.9285,12.9375,17240.0
2015-06-24 10:40:00,14.32,14.32,14.31,14.32,15408.0,12.9375,12.9375,12.9285,12.9375,15408.0
2015-06-24 10:45:00,14.32,14.32,14.31,14.31,61692.0,12.9375,12.9375,12.9285,12.9285,61692.0
2015-06-24 10:50:00,14.31,14.31,14.31,14.31,28416.0,12.9285,12.9285,12.9285,12.9285,28416.0
2015-06-24 10:55:00,14.31,14.31,14.31,14.31,31600.0,12.9285,12.9285,12.9285,12.9285,31600.0
2015-06-24 11:00:00,14.31,14.31,14.3,14.3,37660.0,12.9285,12.9285,12.9195,12.9195,37660.0
2015-06-24 11:05:00,14.3,14.3,14.3,14.3,14200.0,12.9195,12.9195,12.9195,12.9195,14200.0
2015-06-24 11:10:00,14.3,14.3,14.29,14.3,33952.0,12.9195,12.9195,12.9104,12.9195,33952.0
2015-06-24 11:15:00,14.29,14.3,14.29,14.3,22784.0,12.9104,12.9195,12.9104,12.9195,22784.0
2015-06-24 11:20:00,14.3,14.3,14.3,14.3,30004.0,12.9195,12.9195,12.9195,12.9195,30004.0
2015-06-24 11:25:00,14.3,14.31,14.3,14.31,19836.0,12.9195,12.9285,12.9195,12.9285,19836.0
2015-06-24 11:30:00,14.31,14.31,14.31,14.31,12500.0,12.9285,12.9285,12.9285,12.9285,12500.0
2015-06-24 11:35:00,14.31,14.31,14.3,14.3,28536.0,12.9285,12.9285,12.9195,12.9195,28536.0
2015-06-24 11:40:00,14.3,14.31,14.3,14.31,21820.0,12.9195,12.9285,12.9195,12.9285,21820.0
2015-06-24 11:45:00,14.31,14.31,14.3,14.3,21308.0,12.9285,12.9285,12.9195,12.9195,21308.0
2015-06-24 11:50:00,14.3,14.3,14.29,14.29,33808.0,12.9195,12.9195,12.9104,12.9104,33808.0
2015-06-24 11:55:00,14.29,14.3,14.29,14.29,48740.0,12.9104,12.9195,12.9104,12.9104,48740.0
2015-06-24 12:00:00,14.29,14.3,14.28,14.28,29640.0,12.9104,12.9195,12.9014,12.9014,29640.0
2015-06-24 12:05:00,14.28,14.29,14.28,14.28,13356.0,12.9014,12.9104,12.9014,12.9014,13356.0
2015-06-24 12:10:00,14.28,14.29,14.26,14.28,27120.0,12.9014,12.9104,12.8833,12.9014,27120.0
2015-06-24 12:15:00,14.28,14.28,14.27,14.27,13376.0,12.9014,12.9014,12.8924,12.8924,13376.0
2015-06-24 12:20:00,14.28,14.28,14.26,14.27,34852.0,12.9014,12.9014,12.8833,12.8924,34852.0
2015-06-24 12:25:00,14.27,14.27,14.25,14.26,20884.0,12.8924,12.8924,12.8743,12.8833,20884.0
2015-06-24 12:30:00,14.26,14.26,14.25,14.26,23784.0,12.8833,12.8833,12.8743,12.8833,23784.0
2015-06-24 12:35:00,14.26,14.26,14.25,14.26,14000.0,12.8833,12.8833,12.8743,12.8833,14000.0
2015-06-24 12:40:00,14.26,14.26,14.25,14.26,25180.0,12.8833,12.8833,12.8743,12.8833,25180.0
2015-06-24 12:45:00,14.26,14.27,14.25,14.25,46548.0,12.8833,12.8924,12.8743,12.8743,46548.0
2015-06-24 12:50:00,14.26,14.26,14.24,14.25,23840.0,12.8833,12.8833,12.8652,12.8743,23840.0
2015-06-24 12:55:00,14.25,14.25,14.24,14.25,12880.0,12.8743,12.8743,12.8652,12.8743,12880.0
2015-06-24 13:00:00,14.25,14.25,14.24,14.25,28052.0,12.8743,12.8743,12.8652,12.8743,28052.0
2015-06-24 13:05:00,14.25,14.25,14.25,14.25,11200.0,12.8743,12.8743,12.8743,12.8743,11200.0
2015-06-24 13:10:00,14.25,14.26,14.24,14.24,16700.0,12.8743,12.8833,12.8652,12.8652,16700.0
2015-06-24 13:15:00,14.24,14.24,14.23,14.24,14764.0,12.8652,12.8652,12.8562,12.8652,14764.0
2015-06-24 13:20:00,14.23,14.24,14.22,14.22,30024.0,12.8562,12.8652,12.8472,12.8472,30024.0
2015-06-24 13:25:00,14.22,14.22,14.21,14.21,12400.0,12.8472,12.8472,12.8381,12.8381,12400.0
2015-06-24 13:30:00,14.21,14.22,14.21,14.22,22196.0,12.8381,12.8472,12.8381,12.8472,22196.0
2015-06-24 13:35:00,14.22,14.22,14.21,14.21,10060.0,12.8472,12.8472,12.8381,12.8381,10060.0
2015-06-24 13:40:00,14.21,14.21,14.2,14.21,42360.0,12.8381,12.8381,12.8291,12.8381,42360.0
2015-06-24 13:45:00,14.21,14.21,14.2,14.21,14000.0,12.8381,12.8381,12.8291,12.8381,14000.0
2015-06-24 13:50:00,14.21,14.21,14.2,14.21,17712.0,12.8381,12.8381,12.8291,12.8381,17712.0
2015-06-24 13:55:00,14.21,14.21,14.21,14.21,18960.0,12.8381,12.8381,12.8381,12.8381,18960.0
2015-06-24 14:00:00,14.21,14.21,14.21,14.21,8828.0,12.8381,12.8381,12.8381,12.8381,8828.0
2015-06-24 14:05:00,14.22,14.22,14.2,14.2,28672.0,12.8472,12.8472,12.8291,12.8291,28672.0
2015-06-24 14:10:00,14.21,14.21,14.2,14.2,19656.0,12.8381,12.8381,12.8291,12.8291,19656.0
2015-06-24 14:15:00,14.2,14.2,14.19,14.19,31472.0,12.8291,12.8291,12.8201,12.8201,31472.0
2015-06-24 14:20:00,14.19,14.2,14.19,14.19,19624.0,12.8201,12.8291,12.8201,12.8201,19624.0
2015-06-24 14:25:00,14.19,14.2,14.19,14.19,31184.0,12.8201,12.8291,12.8201,12.8201,31184.0
2015-06-24 14:30:00,14.19,14.19,14.18,14.19,26812.0,12.8201,12.8201,12.811,12.8201,26812.0
2015-06-24 14:35:00,14.19,14.2,14.18,14.2,29964.0,12.8201,12.8291,12.811,12.8291,29964.0
2015-06-24 14:40:00,14.2,14.2,14.2,14.2,12776.0,12.8291,12.8291,12.8291,12.8291,12776.0
2015-06-24 14:45:00,14.2,14.2,14.2,14.2,8028.0,12.8291,12.8291,12.8291,12.8291,8028.0
2015-06-24 14:50:00,14.2,14.21,14.2,14.21,37264.0,12.8291,12.8381,12.8291,12.8381,37264.0
2015-06-24 14:55:00,14.21,14.21,14.2,14.2,30120.0,12.8381,12.8381,12.8291,12.8291,30120.0
2015-06-24 15:00:00,14.2,14.2,14.19,14.2,32384.0,12.8291,12.8291,12.8201,12.8291,32384.0
2015-06-24 15:05:00,14.2,14.2,14.19,14.19,37044.0,12.8291,12.8291,12.8201,12.8201,37044.0
2015-06-24 15:10:00,14.19,14.2,14.19,14.2,34852.0,12.8201,12.8291,12.8201,12.8291,34852.0
2015-06-24 15:15:00,14.2,14.2,14.19,14.2,31996.0,12.8291,12.8291,12.8201,12.8291,31996.0
2015-06-24 15:20:00,14.2,14.21,14.2,14.2,37512.0,12.8291,12.8381,12.8291,12.8291,37512.0
2015-06-24 15:25:00,14.2,14.21,14.2,14.21,37212.0,12.8291,12.8381,12.8291,12.8381,37212.0
2015-06-24 15:30:00,14.21,14.21,14.21,14.21,5600.0,12.8381,12.8381,12.8381,12.8381,5600.0
2015-06-24 15:35:00,14.21,14.22,14.2,14.2,73612.0,12.8381,12.8472,12.8291,12.8291,73612.0
2015-06-24 15:40:00,14.2,14.21,14.19,14.21,173764.0,12.8291,12.8381,12.8201,12.8381,173764.0
2015-06-24 15:45:00,14.21,14.22,14.19,14.19,564572.0,12.8381,12.8472,12.8201,12.8201,564572.0
2015-06-24 15:50:00,14.19,14.2,14.19,14.2,91708.0,12.8201,12.8291,12.8201,12.8291,91708.0
2015-06-24 15:55:00,14.2,14.2,14.19,14.2,195956.0,12.8291,12.8291,12.8201,12.8291,195956.0
2015-06-25 09:30:00,14.22,14.25,14.18,14.18,42036.0,12.8472,12.8743,12.811,12.811,42036.0
2015-06-25 09:35:00,14.18,14.2,14.14,14.15,35500.0,12.811,12.8291,12.7749,12.7839,35500.0
2015-06-25 09:40:00,14.14,14.16,14.13,14.16,29328.0,12.7749,12.793,12.7659,12.793,29328.0
2015-06-25 09:45:00,14.16,14.18,14.15,14.18,29280.0,12.793,12.811,12.7839,12.811,29280.0
2015-06-25 09:50:00,14.18,14.18,14.16,14.17,33968.0,12.811,12.811,12.793,12.802,33968.0
2015-06-25 09:55:00,14.16,14.17,14.16,14.17,8604.0,12.793,12.802,12.793,12.802,8604.0
2015-06-25 10:00:00,14.17,14.18,14.17,14.17,8400.0,12.802,12.811,12.802,12.802,8400.0
2015-06-25 10:05:00,14.16,14.17,14.16,14.17,14800.0,12.793,12.802,12.793,12.802,14800.0
2015-06-25 10:10:00,14.17,14.19,14.17,14.17,6116.0,12.802,12.8201,12.802,12.802,6116.0
2015-06-25 10:15:00,14.17,14.18,14.16,14.17,31340.0,12.802,12.811,12.793,12.802,31340.0
2015-06-25 10:20:00,14.17,14.18,14.16,14.16,8400.0,12.802,12.811,12.793,12.793,8400.0
2015-06-25 10:25:00,14.16,14.16,14.15,14.15,23100.0,12.793,12.793,12.7839,12.7839,23100.0
2015-06-25 10:30:00,14.15,14.15,14.13,14.13,100348.0,12.7839,12.7839,12.7659,12.7659,100348.0
2015-06-25 10:35:00,14.13,14.13,14.12,14.12,29092.0,12.7659,12.7659,12.7568,12.7568,29092.0
2015-06-25 10:40:00,14.13,14.13,14.12,14.13,11200.0,12.7659,12.7659,12.7568,12.7659,11200.0
2015-06-25 10:45:00,14.13,14.13,14.13,14.13,5200.0,12.7659,12.7659,12.7659,12.7659,5200.0
2015-06-25 10:50:00,14.14,14.14,14.13,14.13,5200.0,12.7749,12.7749,12.7659,12.7659,5200.0
2015-06-25 10:55:00,14.13,14.14,14.12,14.13,30392.0,12.7659,12.7749,12.7568,12.7659,30392.0
2015-06-25 11:00:00,14.13,14.15,14.13,14.13,13992.0,12.7659,12.7839,12.7659,12.7659,13992.0
2015-06-25 11:05:00,14.14,14.15,14.13,14.14,31196.0,12.7749,12.7839,12.7659,12.7749,31196.0
2015-06-25 11:10:00,14.14,14.15,14.14,14.14,19000.0,12.7749,12.7839,12.7749,12.7749,19000.0
2015-06-25 11:15:00,14.14,14.14,14.13,14.13,15376.0,12.7749,12.7749,12.7659,12.7659,15376.0
2015-06-25 11:20:00,14.13,14.13,14.12,14.12,10400.0,12.7659,12.7659,12.7568,12.7568,10400.0
2015-06-25 11:25:00,14.12,14.12,14.12,14.12,19488.0,12.7568,12.7568,12.7568,12.7568,19488.0
2015-06-25 11:30:00,14.13,14.13,14.12,14.12,4400.0,12.7659,12.7659,12.7568,12.7568,4400.0
2015-06-25 11:35:00,14.12,14.12,14.11,14.12,6800.0,12.7568,12.7568,12.7478,12.7568,6800.0
2015-06-25 11:40:00,14.12,14.12,14.11,14.12,10080.0,12.7568,12.7568,12.7478,12.7568,10080.0
2015-06-25 11:45:00,14.12,14.12,14.11,14.11,5620.0,12.7568,12.7568,12.7478,12.7478,5620.0
2015-06-25 11:50:00,14.12,14.12,14.12,14.12,7200.0,12.7568,12.7568,12.7568,12.7568,7200.0
2015-06-25 11:55:00,14.12,14.13,14.12,14.13,9640.0,12.7568,12.7659,12.7568,12.7659,9640.0
2015-06-25 12:00:00,14.13,14.13,14.12,14.12,13880.0,12.7659,12.7659,12.7568,12.7568,13880.0
2015-06-25 12:05:00,14.12,14.13,14.12,14.12,8000.0,12.7568,12.7659,12.7568,12.7568,8000.0
2015-06-25 12:10:00,14.12,14.12,14.12,14.12,6776.0,12.7568,12.7568,12.7568,12.7568,6776.0
2015-06-25 12:15:00,14.12,14.12,14.11,14.11,6820.0,12.7568,12.7568,12.7478,12.7478,6820.0
2015-06-25 12:20:00,14.11,14.11,14.1,14.1,13220.0,12.7478,12.7478,12.7388,12.7388,13220.0
2015-06-25 12:25:00,14.1,14.1,14.1,14.1,15776.0,12.7388,12.7388,12.7388,12.7388,15776.0
2015-06-25 12:30:00,14.1,14.1,14.09,14.09,9200.0,12.7388,12.7388,12.7297,12.7297,9200.0
2015-06-25 12:35:00,14.09,14.1,14.09,14.09,11808.0,12.7297,12.7388,12.7297,12.7297,11808.0
2015-06-25 12:40:00,14.09,14.09,14.08,14.08,9212.0,12.7297,12.7297,12.7207,12.7207,9212.0
2015-06-25 12:45:00,14.08,14.09,14.08,14.09,8000.0,12.7207,12.7297,12.7207,12.7297,8000.0
2015-06-25 12:50:00,14.09,14.1,14.09,14.1,9712.0,12.7297,12.7388,12.7297,12.7388,9712.0
2015-06-25 12:55:00,14.1,14.1,14.09,14.09,7740.0,12.7388,12.7388,12.7297,12.7297,7740.0
2015-06-25 13:00:00,14.09,14.09,14.08,14.09,10800.0,12.7297,12.7297,12.7207,12.7297,10800.0
2015-06-25 13:05:00,14.09,14.09,14.09,14.09,8000.0,12.7297,12.7297,12.7297,12.7297,8000.0
2015-06-25 13:10:00,14.09,14.1,14.09,14.1,24992.0,12.7297,12.7388,12.7297,12.7388,24992.0
2015-06-25 13:15:00,14.1,14.11,14.1,14.1,11520.0,12.7388,12.7478,12.7388,12.7388,11520.0
2015-06-25 13:20:00,14.1,14.11,14.1,14.1,18000.0,12.7388,12.7478,12.7388,12.7388,18000.0
2015-06-25 13:25:00,14.1,14.1,14.09,14.1,6532.0,12.7388,12.7388,12.7297,12.7388,6532.0
2015-06-25 13:30:00,14.1,14.1,14.09,14.09,13732.0,12.7388,12.7388,12.7297,12.7297,13732.0
2015-06-25 13:35:00,14.09,14.09,14.08,14.08,25680.0,12.7297,12.7297,12.7207,12.7207,25680.0
2015-06-25 13:40:00,14.08,14.09,14.08,14.09,8212.0,12.7207,12.7297,12.7207,12.7297,8212.0
2015-06-25 13:45:00,14.09,14.09,14.08,14.09,18028.0,12.7297,12.7297,12.7207,12.7297,18028.0
2015-06-25 13:50:00,14.1,14.1,14.09,14.09,23728.0,12.7388,12.7388,12.7297,12.7297,23728.0
2015-06-25 13:55:00,14.09,14.1,14.09,14.1,23096.0,12.7297,12.7388,12.7297,12.7388,23096.0
2015-06-25 14:00:00,14.1,14.1,14.09,14.09,17064.0,12.7388,12.7388,12.7297,12.7297,17064.0
2015-06-25 14:05:00,14.09,14.09,14.08,14.09,9260.0,12.7297,12.7297,12.7207,12.7297,9260.0
2015-06-25 14:10:00,14.09,14.09,14.05,14.05,41264.0,12.7297,12.7297,12.6936,12.6936,41264.0
2015-06-25 14:15:00,14.05,14.05,14.05,14.05,41200.0,12.6936,12.6936,12.6936,12.6936,41200.0
2015-06-25 14:20:00,14.05,14.05,14.04,14.04,27924.0,12.6936,12.6936,12.6846,12.6846,27924.0
2015-06-25 14:25:00,14.04,14.04,14.03,14.03,35408.0,12.6846,12.6846,12.6755,12.6755,35408.0
2015-06-25 14:30:00,14.03,14.05,14.03,14.05,31792.0,12.6755,12.6936,12.6755,12.6936,31792.0
2015-06-25 14:35:00,14.05,14.07,14.05,14.07,24364.0,12.6936,12.7117,12.6936,12.7117,24364.0
2015-06-25 14:40:00,14.07,14.07,14.06,14.07,16396.0,12.7117,12.7117,12.7026,12.7117,16396.0
2015-06-25 14:45:00,14.07,14.07,14.07,14.07,14988.0,12.7117,12.7117,12.7117,12.7117,14988.0
2015-06-25 14:50:00,14.07,14.07,14.06,14.07,28684.0,12.7117,12.7117,12.7026,12.7117,28684.0
2015-06-25 14:55:00,14.07,14.08,14.06,14.08,19684.0,12.7117,12.7207,12.7026,12.7207,19684.0
2015-06-25 15:00:00,14.08,14.09,14.07,14.09,29628.0,12.7207,12.7297,12.7117,12.7297,29628.0
2015-06-25 15:05:00,14.09,14.11,14.09,14.11,27560.0,12.7297,12.7478,12.7297,12.7478,27560.0
2015-06-25 15:10:00,14.11,14.11,14.09,14.09,38256.0,12.7478,12.7478,12.7297,12.7297,38256.0
2015-06-25 15:15:00,14.09,14.09,14.08,14.09,36400.0,12.7297,12.7297,12.7207,12.7297,36400.0
2015-06-25 15:20:00,14.09,14.09,14.08,14.08,30788.0,12.7297,12.7297,12.7207,12.7207,30788.0
2015-06-25 15:25:00,14.08,14.08,14.07,14.07,35428.0,12.7207,12.7207,12.7117,12.7117,35428.0
2015-06-25 15:30:00,14.07,14.07,14.06,14.06,44628.0,12.7117,12.7117,12.7026,12.7026,44628.0
2015-06-25 15:35:00,14.06,14.06,14.05,14.05,82984.0,12.7026,12.7026,12.6936,12.6936,82984.0
2015-06-25 15:40:00,14.05,14.05,14.04,14.05,93476.0,12.6936,12.6936,12.6846,12.6936,93476.0
2015-06-25 15:45:00,14.05,14.05,14.04,14.04,107188.0,12.6936,12.6936,12.6846,12.6846,107188.0
2015-06-25 15:50:00,14.04,14.04,14.04,14.04,101564.0,12.6846,12.6846,12.6846,12.6846,101564.0
2015-06-25 15:55:00,14.04,14.06,14.04,14.05,214412.0,12.6846,12.7026,12.6846,12.6936,214412.0
2015-06-26 09:30:00,14.06,14.06,14.01,14.05,34020.0,12.7026,12.7026,12.6575,12.6936,34020.0
2015-06-26 09:35:00,14.03,14.06,14.03,14.05,25200.0,12.6755,12.7026,12.6755,12.6936,25200.0
2015-06-26 09:40:00,14.04,14.06,14.04,14.06,16548.0,12.6846,12.7026,12.6846,12.7026,16548.0
2015-06-26 09:45:00,14.07,14.07,14.06,14.06,44200.0,12.7117,12.7117,12.7026,12.7026,44200.0
2015-06-26 09:50:00,14.06,14.08,14.06,14.08,6000.0,12.7026,12.7207,12.7026,12.7207,6000.0
2015-06-26 09:55:00,14.09,14.12,14.09,14.1,23164.0,12.7297,12.7568,12.7297,12.7388,23164.0
2015-06-26 10:00:00,14.11,14.11,14.1,14.1,16428.0,12.7478,12.7478,12.7388,12.7388,16428.0
2015-06-26 10:05:00,14.1,14.12,14.09,14.12,39120.0,12.7388,12.7568,12.7297,12.7568,39120.0
2015-06-26 10:10:00,14.12,14.12,14.1,14.11,43060.0,12.7568,12.7568,12.7388,12.7478,43060.0
2015-06-26 10:15:00,14.11,14.12,14.1,14.1,40388.0,12.7478,12.7568,12.7388,12.7388,40388.0
2015-06-26 10:20:00,14.1,14.1,14.08,14.08,14604.0,12.7388,12.7388,12.7207,12.7207,14604.0
2015-06-26 10:25:00,14.08,14.1,14.08,14.1,12120.0,12.7207,12.7388,12.7207,12.7388,12120.0
2015-06-26 10:30:00,14.1,14.1,14.09,14.09,11732.0,12.7388,12.7388,12.7297,12.7297,11732.0
2015-06-26 10:35:00,14.09,14.1,14.09,14.09,38592.0,12.7297,12.7388,12.7297,12.7297,38592.0
2015-06-26 10:40:00,14.09,14.1,14.08,14.08,5316.0,12.7297,12.7388,12.7207,12.7207,5316.0
2015-06-26 10:45:00,14.07,14.08,14.07,14.07,18404.0,12.7117,12.7207,12.7117,12.7117,18404.0
2015-06-26 10:50:00,14.07,14.07,14.06,14.06,13200.0,12.7117,12.7117,12.7026,12.7026,13200.0
2015-06-26 10:55:00,14.06,14.06,14.04,14.04,20800.0,12.7026,12.7026,12.6846,12.6846,20800.0
2015-06-26 11:00:00,14.04,14.05,14.04,14.05,14000.0,12.6846,12.6936,12.6846,12.6936,14000.0
2015-06-26 11:05:00,14.05,14.05,14.04,14.05,60260.0,12.6936,12.6936,12.6846,12.6936,60260.0
2015-06-26 11:10:00,14.05,14.05,14.02,14.05,96664.0,12.6936,12.6936,12.6665,12.6936,96664.0
2015-06-26 11:15:00,14.04,14.05,14.04,14.05,19440.0,12.6846,12.6936,12.6846,12.6936,19440.0
2015-06-26 11:20:00,14.05,14.05,14.03,14.03,40308.0,12.6936,12.6936,12.6755,12.6755,40308.0
2015-06-26 11:25:00,14.03,14.04,14.02,14.02,38604.0,12.6755,12.6846,12.6665,12.6665,38604.0
2015-06-26 11:30:00,14.02,14.03,14.01,14.01,58400.0,12.6665,12.6755,12.6575,12.6575,58400.0
2015-06-26 11:35:00,14.02,14.02,14.0,14.01,32468.0,12.6665,12.6665,12.6484,12.6575,32468.0
2015-06-26 11:40:00,14.01,14.01,14.01,14.01,15200.0,12.6575,12.6575,12.6575,12.6575,15200.0
2015-06-26 11:45:00,14.01,14.01,14.0,14.0,18800.0,12.6575,12.6575,12.6484,12.6484,18800.0
2015-06-26 11:50:00,14.0,14.0,13.98,13.98,49840.0,12.6484,12.6484,12.6303,12.6303,49840.0
2015-06-26 11:55:00,13.99,13.99,13.98,13.99,20800.0,12.6394,12.6394,12.6303,12.6394,20800.0
2015-06-26 12:00:00,13.99,14.0,13.99,13.99,19200.0,12.6394,12.6484,12.6394,12.6394,19200.0
2015-06-26 12:05:00,13.99,13.99,13.99,13.99,10800.0,12.6394,12.6394,12.6394,12.6394,10800.0
2015-06-26 12:10:00,13.99,13.99,13.99,13.99,18800.0,12.6394,12.6394,12.6394,12.6394,18800.0
2015-06-26 12:15:00,13.99,14.0,13.99,13.99,24000.0,12.6394,12.6484,12.6394,12.6394,24000.0
2015-06-26 12:20:00,13.99,13.99,13.97,13.97,20320.0,12.6394,12.6394,12.6213,12.6213,20320.0
2015-06-26 12:25:00,13.97,13.98,13.97,13.98,25456.0,12.6213,12.6303,12.6213,12.6303,25456.0
2015-06-26 12:30:00,13.98,13.98,13.97,13.97,17060.0,12.6303,12.6303,12.6213,12.6213,17060.0
2015-06-26 12:35:00,13.97,13.97,13.96,13.96,26048.0,12.6213,12.6213,12.6123,12.6123,26048.0
2015-06-26 12:40:00,13.96,13.97,13.95,13.96,15200.0,12.6123,12.6213,12.6032,12.6123,15200.0
2015-06-26 12:45:00,13.95,13.96,13.94,13.94,15520.0,12.6032,12.6123,12.5942,12.5942,15520.0
2015-06-26 12:50:00,13.94,13.95,13.93,13.93,29932.0,12.5942,12.6032,12.5852,12.5852,29932.0
2015-06-26 12:55:00,13.93,13.93,13.92,13.93,11272.0,12.5852,12.5852,12.5761,12.5852,11272.0
2015-06-26 13:00:00,13.92,13.94,13.92,13.93,18820.0,12.5761,12.5942,12.5761,12.5852,18820.0
2015-06-26 13:05:00,13.93,13.93,13.93,13.93,7200.0,12.5852,12.5852,12.5852,12.5852,7200.0
2015-06-26 13:10:00,13.93,13.93,13.92,13.92,14044.0,12.5852,12.5852,12.5761,12.5761,14044.0
2015-06-26 13:15:00,13.92,13.93,13.92,13.93,35248.0,12.5761,12.5852,12.5761,12.5852,35248.0
2015-06-26 13:20:00,13.93,13.93,13.91,13.91,12400.0,12.5852,12.5852,12.5671,12.5671,12400.0
2015-06-26 13:25:00,13.92,13.93,13.92,13.93,16384.0,12.5761,12.5852,12.5761,12.5852,16384.0
2015-06-26 13:30:00,13.94,13.94,13.93,13.94,12160.0,12.5942,12.5942,12.5852,12.5942,12160.0
2015-06-26 13:35:00,13.94,13.94,13.94,13.94,25616.0,12.5942,12.5942,12.5942,12.5942,25616.0
2015-06-26 13:40:00,13.94,13.97,13.94,13.97,45644.0,12.5942,12.6213,12.5942,12.6213,45644.0
2015-06-26 13:45:00,13.97,13.97,13.96,13.96,25276.0,12.6213,12.6213,12.6123,12.6123,25276.0
2015-06-26 13:50:00,13.96,13.97,13.96,13.97,13140.0,12.6123,12.6213,12.6123,12.6213,13140.0
2015-06-26 13:55:00,13.97,13.97,13.97,13.97,0.0,12.6213,12.6213,12.6213,12.6213,0.0
2015-06-26 14:00:00,13.97,13.97,13.96,13.96,21808.0,12.6213,12.6213,12.6123,12.6123,21808.0
2015-06-26 14:05:00,13.96,13.96,13.96,13.96,32736.0,12.6123,12.6123,12.6123,12.6123,32736.0
2015-06-26 14:10:00,13.96,13.96,13.94,13.96,28132.0,12.6123,12.6123,12.5942,12.6123,28132.0
2015-06-26 14:15:00,13.96,13.97,13.95,13.95,32832.0,12.6123,12.6213,12.6032,12.6032,32832.0
2015-06-26 14:20:00,13.96,13.96,13.95,13.95,10800.0,12.6123,12.6123,12.6032,12.6032,10800.0
2015-06-26 14:25:00,13.95,13.96,13.94,13.96,23120.0,12.6032,12.6123,12.5942,12.6123,23120.0
2015-06-26 14:30:00,13.96,13.96,13.95,13.96,24788.0,12.6123,12.6123,12.6032,12.6123,24788.0
2015-06-26 14:35:00,13.96,13.97,13.95,13.97,19480.0,12.6123,12.6213,12.6032,12.6213,19480.0
2015-06-26 14:40:00,13.97,13.97,13.95,13.95,39876.0,12.6213,12.6213,12.6032,12.6032,39876.0
2015-06-26 14:45:00,13.95,13.96,13.94,13.96,51628.0,12.6032,12.6123,12.5942,12.6123,51628.0
2015-06-26 14:50:00,13.96,13.96,13.94,13.95,43916.0,12.6123,12.6123,12.5942,12.6032,43916.0
2015-06-26 14:55:00,13.95,13.95,13.94,13.95,38524.0,12.6032,12.6032,12.5942,12.6032,38524.0
2015-06-26 15:00:00,13.95,13.96,13.95,13.96,67452.0,12.6032,12.6123,12.6032,12.6123,67452.0
2015-06-26 15:05:00,13.96,13.97,13.96,13.96,112940.0,12.6123,12.6213,12.6123,12.6123,112940.0
2015-06-26 15:10:00,13.96,13.96,13.94,13.95,77276.0,12.6123,12.6123,12.5942,12.6032,77276.0
2015-06-26 15:15:00,13.95,13.96,13.94,13.95,68264.0,12.6032,12.6123,12.5942,12.6032,68264.0
2015-06-26 15:20:00,13.95,13.96,13.94,13.95,77304.0,12.6032,12.6123,12.5942,12.6032,77304.0
2015-06-26 15:25:00,13.95,13.95,13.95,13.95,52192.0,12.6032,12.6032,12.6032,12.6032,52192.0
2015-06-26 15:30:00,13.95,13.95,13.94,13.95,73152.0,12.6032,12.6032,12.5942,12.6032,73152.0
2015-06-26 15:35:00,13.95,13.95,13.93,13.93,70104.0,12.6032,12.6032,12.5852,12.5852,70104.0
2015-06-26 15:40:00,13.93,13.93,13.92,13.93,84096.0,12.5852,12.5852,12.5761,12.5852,84096.0
2015-06-26 15:45:00,13.93,13.93,13.9,13.9,281488.0,12.5852,12.5852,12.5581,12.5581,281488.0
2015-06-26 15:50:00,13.9,13.91,13.9,13.9,290656.0,12.5581,12.5671,12.5581,12.5581,290656.0
2015-06-26 15:55:00,13.9,13.93,13.9,13.92,630776.0,12.5581,12.5852,12.5581,12.5761,630776.0
2015-06-29 09:30:00,13.91,14.08,13.88,14.04,555064.0,12.5671,12.7207,12.54,12.6846,555064.0
2015-06-29 09:35:00,14.06,14.14,14.02,14.07,254932.0,12.7026,12.7749,12.6665,12.7117,254932.0
2015-06-29 09:40:00,14.07,14.16,14.07,14.14,445752.0,12.7117,12.793,12.7117,12.7749,445752.0
2015-06-29 09:45:00,14.14,14.24,14.14,14.24,222628.0,12.7749,12.8652,12.7749,12.8652,222628.0
2015-06-29 09:50:00,14.23,14.3,14.23,14.28,493952.0,12.8562,12.9195,12.8562,12.9014,493952.0
2015-06-29 09:55:00,14.28,14.28,14.22,14.24,297396.0,12.9014,12.9014,12.8472,12.8652,297396.0
2015-06-29 10:00:00,14.23,14.32,14.23,14.32,335372.0,12.8562,12.9375,12.8562,12.9375,335372.0
2015-06-29 10:05:00,14.31,14.41,14.31,14.41,362860.0,12.9285,13.0188,12.9285,13.0188,362860.0
2015-06-29 10:10:00,14.41,14.43,14.4,14.43,257104.0,13.0188,13.0369,13.0098,13.0369,257104.0
2015-06-29 10:15:00,14.43,14.49,14.42,14.47,276028.0,13.0369,13.0911,13.0279,13.073,276028.0
2015-06-29 10:20:00,14.47,14.52,14.46,14.49,456256.0,13.073,13.1182,13.064,13.0911,456256.0
2015-06-29 10:25:00,14.49,14.49,14.41,14.42,280040.0,13.0911,13.0911,13.0188,13.0279,280040.0
2015-06-29 10:30:00,14.42,14.42,14.38,14.42,104556.0,13.0279,13.0279,12.9917,13.0279,104556.0
2015-06-29 10:35:00,14.41,14.47,14.41,14.45,126276.0,13.0188,13.073,13.0188,13.055,126276.0
2015-06-29 10:40:00,14.45,14.5,14.44,14.49,231752.0,13.055,13.1001,13.0459,13.0911,231752.0
2015-06-29 10:45:00,14.5,14.54,14.47,14.48,353224.0,13.1001,13.1363,13.073,13.0821,353224.0
2015-06-29 10:50:00,14.48,14.52,14.47,14.5,154392.0,13.0821,13.1182,13.073,13.1001,154392.0
2015-06-29 10:55:00,14.5,14.5,14.44,14.46,164184.0,13.1001,13.1001,13.0459,13.064,164184.0
2015-06-29 11:00:00,14.46,14.5,14.45,14.49,193416.0,13.064,13.1001,13.055,13.0911,193416.0
2015-06-29 11:05:00,14.49,14.5,14.46,14.47,171412.0,13.0911,13.1001,13.064,13.073,171412.0
2015-06-29 11:10:00,14.47,14.47,14.44,14.44,249452.0,13.073,13.073,13.0459,13.0459,249452.0
2015-06-29 11:15:00,14.44,14.45,14.41,14.42,120444.0,13.0459,13.055,13.0188,13.0279,120444.0
2015-06-29 11:20:00,14.42,14.49,14.42,14.47,128984.0,13.0279,13.0911,13.0279,13.073,128984.0
2015-06-29 11:25:00,14.47,14.48,14.44,14.45,151356.0,13.073,13.0821,13.0459,13.055,151356.0
2015-06-29 11:30:00,14.45,14.46,14.42,14.42,242604.0,13.055,13.064,13.0279,13.0279,242604.0
2015-06-29 11:35:00,14.42,14.44,14.41,14.42,104060.0,13.0279,13.0459,13.0188,13.0279,104060.0
2015-06-29 11:40:00,14.42,14.47,14.42,14.46,119284.0,13.0279,13.073,13.0279,13.064,119284.0
2015-06-29 11:45:00,14.46,14.47,14.45,14.47,119756.0,13.064,13.073,13.055,13.073,119756.0
2015-06-29 11:50:00,14.47,14.47,14.46,14.47,102448.0,13.073,13.073,13.064,13.073,102448.0
2015-06-29 11:55:00,14.47,14.51,14.47,14.51,580012.0,13.073,13.1092,13.073,13.1092,580012.0
2015-06-29 12:00:00,14.51,14.51,14.47,14.48,50800.0,13.1092,13.1092,13.073,13.0821,50800.0
2015-06-29 12:05:00,14.48,14.52,14.48,14.52,84092.0,13.0821,13.1182,13.0821,13.1182,84092.0
2015-06-29 12:10:00,14.52,14.54,14.52,14.53,68636.0,13.1182,13.1363,13.1182,13.1273,68636.0
2015-06-29 12:15:00,14.53,14.54,14.5,14.5,180368.0,13.1273,13.1363,13.1001,13.1001,180368.0
2015-06-29 12:20:00,14.5,14.5,14.48,14.48,47464.0,13.1001,13.1001,13.0821,13.0821,47464.0
2015-06-29 12:25:00,14.48,14.48,14.47,14.48,61900.0,13.0821,13.0821,13.073,13.0821,61900.0
2015-06-29 12:30:00,14.48,14.5,14.47,14.49,101324.0,13.0821,13.1001,13.073,13.0911,101324.0
2015-06-29 12:35:00,14.49,14.51,14.49,14.5,84828.0,13.0911,13.1092,13.0911,13.1001,84828.0
2015-06-29 12:40:00,14.5,14.53,14.49,14.52,136028.0,13.1001,13.1273,13.0911,13.1182,136028.0
2015-06-29 12:45:00,14.51,14.53,14.51,14.52,33236.0,13.1092,13.1273,13.1092,13.1182,33236.0
2015-06-29 12:50:00,14.53,14.54,14.52,14.53,135256.0,13.1273,13.1363,13.1182,13.1273,135256.0
2015-06-29 12:55:00,14.53,14.54,14.52,14.54,36084.0,13.1273,13.1363,13.1182,13.1363,36084.0
2015-06-29 13:00:00,14.54,14.54,14.5,14.51,59912.0,13.1363,13.1363,13.1001,13.1092,59912.0
2015-06-29 13:05:00,14.5,14.5,14.48,14.49,51792.0,13.1001,13.1001,13.0821,13.0911,51792.0
2015-06-29 13:10:00,14.48,14.49,14.47,14.49,60460.0,13.0821,13.0911,13.073,13.0911,60460.0
2015-06-29 13:15:00,14.49,14.54,14.49,14.53,180596.0,13.0911,13.1363,13.0911,13.1273,180596.0
2015-06-29 13:20:00,14.52,14.53,14.51,14.52,52728.0,13.1182,13.1273,13.1092,13.1182,52728.0
2015-06-29 13:25:00,14.52,14.52,14.5,14.51,45800.0,13.1182,13.1182,13.1001,13.1092,45800.0
2015-06-29 13:30:00,14.51,14.54,14.51,14.54,66880.0,13.1092,13.1363,13.1092,13.1363,66880.0
2015-06-29 13:35:00,14.54,14.54,14.52,14.52,60740.0,13.1363,13.1363,13.1182,13.1182,60740.0
2015-06-29 13:40:00,14.52,14.52,14.5,14.5,45200.0,13.1182,13.1182,13.1001,13.1001,45200.0
2015-06-29 13:45:00,14.5,14.52,14.5,14.51,69852.0,13.1001,13.1182,13.1001,13.1092,69852.0
2015-06-29 13:50:00,14.51,14.51,14.49,14.49,84648.0,13.1092,13.1092,13.0911,13.0911,84648.0
2015-06-29 13:55:00,14.49,14.5,14.48,14.48,73248.0,13.0911,13.1001,13.0821,13.0821,73248.0
2015-06-29 14:00:00,14.49,14.49,14.49,14.49,29744.0,13.0911,13.0911,13.0911,13.0911,29744.0
2015-06-29 14:05:00,14.49,14.49,14.48,14.48,62248.0,13.0911,13.0911,13.0821,13.0821,62248.0
2015-06-29 14:10:00,14.48,14.49,14.44,14.44,114712.0,13.0821,13.0911,13.0459,13.0459,114712.0
2015-06-29 14:15:00,14.44,14.45,14.44,14.45,70260.0,13.0459,13.055,13.0459,13.055,70260.0
2015-06-29 14:20:00,14.44,14.44,14.39,14.4,142992.0,13.0459,13.0459,13.0008,13.0098,142992.0
2015-06-29 14:25:00,14.4,14.4,14.37,14.38,110844.0,13.0098,13.0098,12.9827,12.9917,110844.0
2015-06-29 14:30:00,14.38,14.39,14.35,14.35,5884440.0,12.9917,13.0008,12.9646,12.9646,5884440.0
2015-06-29 14:35:00,14.35,14.37,14.35,14.37,76724.0,12.9646,12.9827,12.9646,12.9827,76724.0
2015-06-29 14:40:00,14.37,14.38,14.36,14.38,79872.0,12.9827,12.9917,12.9737,12.9917,79872.0
2015-06-29 14:45:00,14.39,14.41,14.38,14.38,57344.0,13.0008,13.0188,12.9917,12.9917,57344.0
2015-06-29 14:50:00,14.38,14.39,14.37,14.37,73624.0,12.9917,13.0008,12.9827,12.9827,73624.0
2015-06-29 14:55:00,14.36,14.37,14.34,14.34,105144.0,12.9737,12.9827,12.9556,12.9556,105144.0
2015-06-29 15:00:00,14.34,14.35,14.33,14.34,105820.0,12.9556,12.9646,12.9466,12.9556,105820.0
2015-06-29 15:05:00,14.34,14.35,14.33,14.33,80728.0,12.9556,12.9646,12.9466,12.9466,80728.0
2015-06-29 15:10:00,14.33,14.34,14.31,14.31,122144.0,12.9466,12.9556,12.9285,12.9285,122144.0
2015-06-29 15:15:00,14.3,14.32,14.29,14.32,116616.0,12.9195,12.9375,12.9104,12.9375,116616.0
2015-06-29 15:20:00,14.31,14.31,14.29,14.31,130356.0,12.9285,12.9285,12.9104,12.9285,130356.0
2015-06-29 15:25:00,14.31,14.31,14.28,14.28,121568.0,12.9285,12.9285,12.9014,12.9014,121568.0
2015-06-29 15:30:00,14.28,14.28,14.26,14.28,206512.0,12.9014,12.9014,12.8833,12.9014,206512.0
2015-06-29 15:35:00,14.28,14.28,14.25,14.25,172836.0,12.9014,12.9014,12.8743,12.8743,172836.0
2015-06-29 15:40:00,14.25,14.25,14.22,14.22,147396.0,12.8743,12.8743,12.8472,12.8472,147396.0
2015-06-29 15:45:00,14.22,14.22,14.21,14.22,253600.0,12.8472,12.8472,12.8381,12.8472,253600.0
2015-06-29 15:50:00,14.22,14.24,14.21,14.22,291120.0,12.8472,12.8652,12.8381,12.8472,291120.0
2015-06-29 15:55:00,14.22,14.22,14.2,14.21,904992.0,12.8472,12.8472,12.8291,12.8381,904992.0
2015-06-30 09:30:00,14.37,14.5,14.37,14.5,380180.0,12.9827,13.1001,12.9827,13.1001,380180.0
2015-06-30 09:35:00,14.49,14.54,14.46,14.53,196372.0,13.0911,13.1363,13.064,13.1273,196372.0
2015-06-30 09:40:00,14.53,14.53,14.47,14.5,168232.0,13.1273,13.1273,13.073,13.1001,168232.0
2015-06-30 09:45:00,14.5,14.54,14.5,14.52,125864.0,13.1001,13.1363,13.1001,13.1182,125864.0
2015-06-30 09:50:00,14.53,14.61,14.53,14.6,280492.0,13.1273,13.1995,13.1273,13.1905,280492.0
2015-06-30 09:55:00,14.6,14.61,14.58,14.59,402696.0,13.1905,13.1995,13.1724,13.1815,402696.0
2015-06-30 10:00:00,14.59,14.59,14.56,14.59,224836.0,13.1815,13.1815,13.1544,13.1815,224836.0
2015-06-30 10:05:00,14.59,14.63,14.59,14.62,254620.0,13.1815,13.2176,13.1815,13.2086,254620.0
2015-06-30 10:10:00,14.62,14.66,14.62,14.63,377764.0,13.2086,13.2447,13.2086,13.2176,377764.0
2015-06-30 10:15:00,14.63,14.63,14.59,14.62,154792.0,13.2176,13.2176,13.1815,13.2086,154792.0
2015-06-30 10:20:00,14.62,14.63,14.58,14.59,175116.0,13.2086,13.2176,13.1724,13.1815,175116.0
2015-06-30 10:25:00,14.6,14.62,14.58,14.62,89932.0,13.1905,13.2086,13.1724,13.2086,89932.0
2015-06-30 10:30:00,14.62,14.62,14.57,14.57,66400.0,13.2086,13.2086,13.1634,13.1634,66400.0
2015-06-30 10:35:00,14.57,14.58,14.55,14.55,147204.0,13.1634,13.1724,13.1453,13.1453,147204.0
2015-06-30 10:40:00,14.55,14.55,14.51,14.52,103728.0,13.1453,13.1453,13.1092,13.1182,103728.0
2015-06-30 10:45:00,14.52,14.55,14.51,14.51,69904.0,13.1182,13.1453,13.1092,13.1092,69904.0
2015-06-30 10:50:00,14.51,14.52,14.49,14.5,99516.0,13.1092,13.1182,13.0911,13.1001,99516.0
2015-06-30 10:55:00,14.5,14.51,14.47,14.49,86000.0,13.1001,13.1092,13.073,13.0911,86000.0
2015-06-30 11:00:00,14.5,14.51,14.47,14.5,56564.0,13.1001,13.1092,13.073,13.1001,56564.0
2015-06-30 11:05:00,14.5,14.53,14.5,14.52,79596.0,13.1001,13.1273,13.1001,13.1182,79596.0
2015-06-30 11:10:00,14.52,14.55,14.52,14.55,68012.0,13.1182,13.1453,13.1182,13.1453,68012.0
2015-06-30 11:15:00,14.55,14.58,14.55,14.56,59600.0,13.1453,13.1724,13.1453,13.1544,59600.0
2015-06-30 11:20:00,14.56,14.57,14.55,14.56,50684.0,13.1544,13.1634,13.1453,13.1544,50684.0
2015-06-30 11:25:00,14.56,14.56,14.51,14.51,76648.0,13.1544,13.1544,13.1092,13.1092,76648.0
2015-06-30 11:30:00,14.51,14.52,14.49,14.5,51532.0,13.1092,13.1182,13.0911,13.1001,51532.0
2015-06-30 11:35:00,14.49,14.5,14.49,14.5,19200.0,13.0911,13.1001,13.0911,13.1001,19200.0
2015-06-30 11:40:00,14.5,14.5,14.49,14.5,40520.0,13.1001,13.1001,13.0911,13.1001,40520.0
2015-06-30 11:45:00,14.51,14.52,14.5,14.52,37164.0,13.1092,13.1182,13.1001,13.1182,37164.0
2015-06-30 11:50:00,14.52,14.52,14.49,14.49,42360.0,13.1182,13.1182,13.0911,13.0911,42360.0
2015-06-30 11:55:00,14.49,14.49,14.46,14.46,69352.0,13.0911,13.0911,13.064,13.064,69352.0
2015-06-30 12:00:00,14.46,14.48,14.46,14.47,54204.0,13.064,13.0821,13.064,13.073,54204.0
2015-06-30 12:05:00,14.47,14.47,14.46,14.47,51668.0,13.073,13.073,13.064,13.073,51668.0
2015-06-30 12:10:00,14.47,14.47,14.44,14.44,63200.0,13.073,13.073,13.0459,13.0459,63200.0
2015-06-30 12:15:00,14.44,14.46,14.44,14.46,50656.0,13.0459,13.064,13.0459,13.064,50656.0
2015-06-30 12:20:00,14.46,14.46,14.44,14.44,54572.0,13.064,13.064,13.0459,13.0459,54572.0
2015-06-30 12:25:00,14.44,14.45,14.41,14.42,69924.0,13.0459,13.055,13.0188,13.0279,69924.0
2015-06-30 12:30:00,14.42,14.43,14.4,14.41,32884.0,13.0279,13.0369,13.0098,13.0188,32884.0
2015-06-30 12:35:00,14.41,14.42,14.4,14.41,38852.0,13.0188,13.0279,13.0098,13.0188,38852.0
2015-06-30 12:40:00,14.41,14.42,14.4,14.4,43184.0,13.0188,13.0279,13.0098,13.0098,43184.0
2015-06-30 12:45:00,14.4,14.41,14.4,14.4,31680.0,13.0098,13.0188,13.0098,13.0098,31680.0
2015-06-30 12:50:00,14.41,14.43,14.41,14.42,48092.0,13.0188,13.0369,13.0188,13.0279,48092.0
2015-06-30 12:55:00,14.42,14.45,14.42,14.44,106768.0,13.0279,13.055,13.0279,13.0459,106768.0
2015-06-30 13:00:00,14.44,14.47,14.44,14.47,41732.0,13.0459,13.073,13.0459,13.073,41732.0
2015-06-30 13:05:00,14.47,14.47,14.46,14.47,64156.0,13.073,13.073,13.064,13.073,64156.0
2015-06-30 13:10:00,14.47,14.48,14.47,14.47,56620.0,13.073,13.0821,13.073,13.073,56620.0
2015-06-30 13:15:00,14.47,14.47,14.46,14.47,56680.0,13.073,13.073,13.064,13.073,56680.0
2015-06-30 13:20:00,14.47,14.47,14.46,14.47,43796.0,13.073,13.073,13.064,13.073,43796.0
2015-06-30 13:25:00,14.47,14.51,14.47,14.5,139872.0,13.073,13.1092,13.073,13.1001,139872.0
2015-06-30 13:30:00,14.5,14.53,14.49,14.53,62164.0,13.1001,13.1273,13.0911,13.1273,62164.0
2015-06-30 13:35:00,14.53,14.53,14.52,14.53,49520.0,13.1273,13.1273,13.1182,13.1273,49520.0
2015-06-30 13:40:00,14.53,14.53,14.52,14.53,101888.0,13.1273,13.1273,13.1182,13.1273,101888.0
2015-06-30 13:45:00,14.53,14.54,14.52,14.54,65288.0,13.1273,13.1363,13.1182,13.1363,65288.0
2015-06-30 13:50:00,14.54,14.56,14.54,14.55,63612.0,13.1363,13.1544,13.1363,13.1453,63612.0
2015-06-30 13:55:00,14.55,14.56,14.55,14.55,41964.0,13.1453,13.1544,13.1453,13.1453,41964.0
2015-06-30 14:00:00,14.55,14.56,14.54,14.55,56120.0,13.1453,13.1544,13.1363,13.1453,56120.0
2015-06-30 14:05:00,14.55,14.59,14.54,14.57,77824.0,13.1453,13.1815,13.1363,13.1634,77824.0
2015-06-30 14:10:00,14.57,14.6,14.57,14.6,53760.0,13.1634,13.1905,13.1634,13.1905,53760.0
2015-06-30 14:15:00,14.6,14.6,14.57,14.58,62796.0,13.1905,13.1905,13.1634,13.1724,62796.0
2015-06-30 14:20:00,14.58,14.59,14.56,14.56,39700.0,13.1724,13.1815,13.1544,13.1544,39700.0
2015-06-30 14:25:00,14.56,14.56,14.54,14.55,67368.0,13.1544,13.1544,13.1363,13.1453,67368.0
2015-06-30 14:30:00,14.55,14.56,14.55,14.56,73760.0,13.1453,13.1544,13.1453,13.1544,73760.0
2015-06-30 14:35:00,14.56,14.58,14.56,14.56,62296.0,13.1544,13.1724,13.1544,13.1544,62296.0
2015-06-30 14:40:00,14.56,14.56,14.53,14.54,76948.0,13.1544,13.1544,13.1273,13.1363,76948.0
2015-06-30 14:45:00,14.54,14.55,14.53,14.54,94792.0,13.1363,13.1453,13.1273,13.1363,94792.0
2015-06-30 14:50:00,14.55,14.56,14.54,14.54,128608.0,13.1453,13.1544,13.1363,13.1363,128608.0
2015-06-30 14:55:00,14.54,14.56,14.54,14.54,120520.0,13.1363,13.1544,13.1363,13.1363,120520.0
2015-06-30 15:00:00,14.54,14.55,14.51,14.53,120856.0,13.1363,13.1453,13.1092,13.1273,120856.0
2015-06-30 15:05:00,14.53,14.53,14.51,14.52,102332.0,13.1273,13.1273,13.1092,13.1182,102332.0
2015-06-30 15:10:00,14.52,14.52,14.48,14.48,118208.0,13.1182,13.1182,13.0821,13.0821,118208.0
2015-06-30 15:15:00,14.48,14.49,14.46,14.47,232432.0,13.0821,13.0911,13.064,13.073,232432.0
2015-06-30 15:20:00,14.47,14.48,14.46,14.46,170600.0,13.073,13.0821,13.064,13.064,170600.0
2015-06-30 15:25:00,14.46,14.47,14.46,14.47,120980.0,13.064,13.073,13.064,13.073,120980.0
2015-06-30 15:30:00,14.47,14.51,14.47,14.5,274324.0,13.073,13.1092,13.073,13.1001,274324.0
2015-06-30 15:35:00,14.49,14.5,14.48,14.5,220244.0,13.0911,13.1001,13.0821,13.1001,220244.0
2015-06-30 15:40:00,14.5,14.51,14.49,14.51,323120.0,13.1001,13.1092,13.0911,13.1092,323120.0
2015-06-30 15:45:00,14.5,14.52,14.5,14.52,380972.0,13.1001,13.1182,13.1001,13.1182,380972.0
2015-06-30 15:50:00,14.52,14.54,14.51,14.54,458852.0,13.1182,13.1363,13.1092,13.1363,458852.0
2015-06-30 15:55:00,14.54,14.54,14.49,14.49,508336.0,13.1363,13.1363,13.0911,13.0911,508336.0
2015-07-01 09:30:00,14.63,14.63,14.52,14.54,72220.0,13.2176,13.2176,13.1182,13.1363,72220.0
2015-07-01 09:35:00,14.56,14.58,14.53,14.56,55408.0,13.1544,13.1724,13.1273,13.1544,55408.0
2015-07-01 09:40:00,14.57,14.59,14.55,14.56,28424.0,13.1634,13.1815,13.1453,13.1544,28424.0
2015-07-01 09:45:00,14.55,14.55,14.49,14.54,39288.0,13.1453,13.1453,13.0911,13.1363,39288.0
2015-07-01 09:50:00,14.55,14.55,14.49,14.51,44352.0,13.1453,13.1453,13.0911,13.1092,44352.0
2015-07-01 09:55:00,14.51,14.52,14.49,14.49,114600.0,13.1092,13.1182,13.0911,13.0911,114600.0
2015-07-01 10:00:00,14.49,14.54,14.49,14.53,43940.0,13.0911,13.1363,13.0911,13.1273,43940.0
2015-07-01 10:05:00,14.52,14.53,14.51,14.51,24132.0,13.1182,13.1273,13.1092,13.1092,24132.0
2015-07-01 10:10:00,14.51,14.51,14.49,14.51,52016.0,13.1092,13.1092,13.0911,13.1092,52016.0
2015-07-01 10:15:00,14.51,14.51,14.49,14.5,65396.0,13.1092,13.1092,13.0911,13.1001,65396.0
2015-07-01 10:20:00,14.5,14.53,14.5,14.53,21024.0,13.1001,13.1273,13.1001,13.1273,21024.0
2015-07-01 10:25:00,14.53,14.54,14.51,14.52,51196.0,13.1273,13.1363,13.1092,13.1182,51196.0
2015-07-01 10:30:00,14.52,14.52,14.47,14.49,118004.0,13.1182,13.1182,13.073,13.0911,118004.0
2015-07-01 10:35:00,14.49,14.51,14.49,14.49,24200.0,13.0911,13.1092,13.0911,13.0911,24200.0
2015-07-01 10:40:00,14.49,14.5,14.48,14.49,97116.0,13.0911,13.1001,13.0821,13.0911,97116.0
2015-07-01 10:45:00,14.49,14.49,14.46,14.48,241064.0,13.0911,13.0911,13.064,13.0821,241064.0
2015-07-01 10:50:00,14.48,14.5,14.46,14.5,52096.0,13.0821,13.1001,13.064,13.1001,52096.0
2015-07-01 10:55:00,14.5,14.51,14.49,14.49,25200.0,13.1001,13.1092,13.0911,13.0911,25200.0
2015-07-01 11:00:00,14.49,14.5,14.47,14.48,51228.0,13.0911,13.1001,13.073,13.0821,51228.0
2015-07-01 11:05:00,14.48,14.49,14.47,14.47,26800.0,13.0821,13.0911,13.073,13.073,26800.0
2015-07-01 11:10:00,14.48,14.49,14.46,14.47,44792.0,13.0821,13.0911,13.064,13.073,44792.0
2015-07-01 11:15:00,14.47,14.48,14.46,14.46,49628.0,13.073,13.0821,13.064,13.064,49628.0
2015-07-01 11:20:00,14.46,14.47,14.45,14.46,141832.0,13.064,13.073,13.055,13.064,141832.0
2015-07-01 11:25:00,14.47,14.47,14.46,14.46,47864.0,13.073,13.073,13.064,13.064,47864.0
2015-07-01 11:30:00,14.47,14.47,14.46,14.46,37412.0,13.073,13.073,13.064,13.064,37412.0
2015-07-01 11:35:00,14.46,14.47,14.45,14.45,64044.0,13.064,13.073,13.055,13.055,64044.0
2015-07-01 11:40:00,14.45,14.45,14.44,14.44,44676.0,13.055,13.055,13.0459,13.0459,44676.0
2015-07-01 11:45:00,14.44,14.46,14.43,14.45,78620.0,13.0459,13.064,13.0369,13.055,78620.0
2015-07-01 11:50:00,14.45,14.46,14.44,14.44,42948.0,13.055,13.064,13.0459,13.0459,42948.0
2015-07-01 11:55:00,14.45,14.45,14.43,14.44,56688.0,13.055,13.055,13.0369,13.0459,56688.0
2015-07-01 12:00:00,14.44,14.44,14.43,14.43,116372.0,13.0459,13.0459,13.0369,13.0369,116372.0
2015-07-01 12:05:00,14.43,14.44,14.42,14.43,76552.0,13.0369,13.0459,13.0279,13.0369,76552.0
2015-07-01 12:10:00,14.43,14.43,14.41,14.41,43804.0,13.0369,13.0369,13.0188,13.0188,43804.0
2015-07-01 12:15:00,14.41,14.42,14.4,14.41,45700.0,13.0188,13.0279,13.0098,13.0188,45700.0
2015-07-01 12:20:00,14.41,14.41,14.4,14.4,38156.0,13.0188,13.0188,13.0098,13.0098,38156.0
2015-07-01 12:25:00,14.4,14.41,14.4,14.41,42492.0,13.0098,13.0188,13.0098,13.0188,42492.0
2015-07-01 12:30:00,14.41,14.41,14.4,14.4,31904.0,13.0188,13.0188,13.0098,13.0098,31904.0
2015-07-01 12:35:00,14.4,14.4,14.4,14.4,44948.0,13.0098,13.0098,13.0098,13.0098,44948.0
2015-07-01 12:40:00,14.4,14.4,14.38,14.38,36448.0,13.0098,13.0098,12.9917,12.9917,36448.0
2015-07-01 12:45:00,14.38,14.39,14.37,14.37,71500.0,12.9917,13.0008,12.9827,12.9827,71500.0
2015-07-01 12:50:00,14.37,14.38,14.37,14.37,31600.0,12.9827,12.9917,12.9827,12.9827,31600.0
2015-07-01 12:55:00,14.37,14.37,14.36,14.37,64636.0,12.9827,12.9827,12.9737,12.9827,64636.0
2015-07-01 13:00:00,14.37,14.37,14.35,14.35,77140.0,12.9827,12.9827,12.9646,12.9646,77140.0
2015-07-01 13:05:00,14.36,14.37,14.35,14.35,50584.0,12.9737,12.9827,12.9646,12.9646,50584.0
2015-07-01 13:10:00,14.35,14.36,14.35,14.36,38400.0,12.9646,12.9737,12.9646,12.9737,38400.0
2015-07-01 13:15:00,14.36,14.36,14.35,14.35,36476.0,12.9737,12.9737,12.9646,12.9646,36476.0
2015-07-01 13:20:00,14.35,14.37,14.35,14.37,50500.0,12.9646,12.9827,12.9646,12.9827,50500.0
2015-07-01 13:25:00,14.37,14.37,14.35,14.35,34488.0,12.9827,12.9827,12.9646,12.9646,34488.0
2015-07-01 13:30:00,14.35,14.37,14.35,14.37,53916.0,12.9646,12.9827,12.9646,12.9827,53916.0
2015-07-01 13:35:00,14.37,14.37,14.36,14.37,38676.0,12.9827,12.9827,12.9737,12.9827,38676.0
2015-07-01 13:40:00,14.36,14.38,14.36,14.38,39960.0,12.9737,12.9917,12.9737,12.9917,39960.0
2015-07-01 13:45:00,14.38,14.39,14.38,14.39,33092.0,12.9917,13.0008,12.9917,13.0008,33092.0
2015-07-01 13:50:00,14.4,14.4,14.38,14.38,32464.0,13.0098,13.0098,12.9917,12.9917,32464.0
2015-07-01 13:55:00,14.38,14.38,14.36,14.36,42892.0,12.9917,12.9917,12.9737,12.9737,42892.0
2015-07-01 14:00:00,14.36,14.37,14.33,14.34,94752.0,12.9737,12.9827,12.9466,12.9556,94752.0
2015-07-01 14:05:00,14.34,14.35,14.33,14.34,30224.0,12.9556,12.9646,12.9466,12.9556,30224.0
2015-07-01 14:10:00,14.34,14.34,14.33,14.33,31592.0,12.9556,12.9556,12.9466,12.9466,31592.0
2015-07-01 14:15:00,14.33,14.34,14.33,14.34,53912.0,12.9466,12.9556,12.9466,12.9556,53912.0
2015-07-01 14:20:00,14.35,14.35,14.34,14.34,23400.0,12.9646,12.9646,12.9556,12.9556,23400.0
2015-07-01 14:25:00,14.34,14.34,14.33,14.33,48400.0,12.9556,12.9556,12.9466,12.9466,48400.0
2015-07-01 14:30:00,14.33,14.35,14.32,14.32,79052.0,12.9466,12.9646,12.9375,12.9375,79052.0
2015-07-01 14:35:00,14.32,14.33,14.31,14.31,67200.0,12.9375,12.9466,12.9285,12.9285,67200.0
2015-07-01 14:40:00,14.32,14.32,14.31,14.31,30000.0,12.9375,12.9375,12.9285,12.9285,30000.0
2015-07-01 14:45:00,14.31,14.33,14.31,14.33,91600.0,12.9285,12.9466,12.9285,12.9466,91600.0
2015-07-01 14:50:00,14.33,14.33,14.32,14.33,111708.0,12.9466,12.9466,12.9375,12.9466,111708.0
2015-07-01 14:55:00,14.32,14.33,14.31,14.31,41032.0,12.9375,12.9466,12.9285,12.9285,41032.0
2015-07-01 15:00:00,14.31,14.33,14.31,14.33,90900.0,12.9285,12.9466,12.9285,12.9466,90900.0
2015-07-01 15:05:00,14.33,14.34,14.33,14.33,98928.0,12.9466,12.9556,12.9466,12.9466,98928.0
2015-07-01 15:10:00,14.33,14.33,14.33,14.33,82984.0,12.9466,12.9466,12.9466,12.9466,82984.0
2015-07-01 15:15:00,14.33,14.33,14.32,14.33,83872.0,12.9466,12.9466,12.9375,12.9466,83872.0
2015-07-01 15:20:00,14.33,14.36,14.33,14.36,129228.0,12.9466,12.9737,12.9466,12.9737,129228.0
2015-07-01 15:25:00,14.36,14.37,14.36,14.37,81228.0,12.9737,12.9827,12.9737,12.9827,81228.0
2015-07-01 15:30:00,14.37,14.37,14.34,14.34,155312.0,12.9827,12.9827,12.9556,12.9556,155312.0
2015-07-01 15:35:00,14.34,14.35,14.34,14.34,136232.0,12.9556,12.9646,12.9556,12.9556,136232.0
2015-07-01 15:40:00,14.34,14.34,14.33,14.34,188260.0,12.9556,12.9556,12.9466,12.9556,188260.0
2015-07-01 15:45:00,14.35,14.36,14.35,14.36,230848.0,12.9646,12.9737,12.9646,12.9737,230848.0
2015-07-01 15:50:00,14.36,14.36,14.35,14.36,206312.0,12.9737,12.9737,12.9646,12.9737,206312.0
2015-07-01 15:55:00,14.36,14.37,14.36,14.37,323040.0,12.9737,12.9827,12.9737,12.9827,323040.0
2015-07-02 09:30:00,14.35,14.44,14.35,14.38,61248.0,12.9646,13.0459,12.9646,12.9917,61248.0
2015-07-02 09:35:00,14.36,14.39,14.36,14.36,102896.0,12.9737,13.0008,12.9737,12.9737,102896.0
2015-07-02 09:40:00,14.36,14.38,14.34,14.38,28408.0,12.9737,12.9917,12.9556,12.9917,28408.0
2015-07-02 09:45:00,14.38,14.39,14.37,14.38,10496.0,12.9917,13.0008,12.9827,12.9917,10496.0
2015-07-02 09:50:00,14.37,14.37,14.34,14.35,89200.0,12.9827,12.9827,12.9556,12.9646,89200.0
2015-07-02 09:55:00,14.36,14.37,14.36,14.37,13248.0,12.9737,12.9827,12.9737,12.9827,13248.0
2015-07-02 10:00:00,14.37,14.37,14.36,14.37,136400.0,12.9827,12.9827,12.9737,12.9827,136400.0
2015-07-02 10:05:00,14.37,14.37,14.35,14.36,27200.0,12.9827,12.9827,12.9646,12.9737,27200.0
2015-07-02 10:10:00,14.36,14.37,14.35,14.36,28676.0,12.9737,12.9827,12.9646,12.9737,28676.0
2015-07-02 10:15:00,14.36,14.38,14.36,14.38,34500.0,12.9737,12.9917,12.9737,12.9917,34500.0
2015-07-02 10:20:00,14.37,14.38,14.36,14.36,30336.0,12.9827,12.9917,12.9737,12.9737,30336.0
2015-07-02 10:25:00,14.36,14.37,14.36,14.37,20212.0,12.9737,12.9827,12.9737,12.9827,20212.0
2015-07-02 10:30:00,14.37,14.37,14.36,14.37,20120.0,12.9827,12.9827,12.9737,12.9827,20120.0
2015-07-02 10:35:00,14.37,14.37,14.33,14.34,34896.0,12.9827,12.9827,12.9466,12.9556,34896.0
2015-07-02 10:40:00,14.34,14.36,14.34,14.35,51712.0,12.9556,12.9737,12.9556,12.9646,51712.0
2015-07-02 10:45:00,14.35,14.35,14.34,14.34,73584.0,12.9646,12.9646,12.9556,12.9556,73584.0
2015-07-02 10:50:00,14.34,14.35,14.33,14.34,66120.0,12.9556,12.9646,12.9466,12.9556,66120.0
2015-07-02 10:55:00,14.34,14.34,14.34,14.34,21964.0,12.9556,12.9556,12.9556,12.9556,21964.0
2015-07-02 11:00:00,14.34,14.34,14.31,14.33,59656.0,12.9556,12.9556,12.9285,12.9466,59656.0
2015-07-02 11:05:00,14.33,14.33,14.31,14.31,34960.0,12.9466,12.9466,12.9285,12.9285,34960.0
2015-07-02 11:10:00,14.31,14.31,14.3,14.31,59200.0,12.9285,12.9285,12.9195,12.9285,59200.0
2015-07-02 11:15:00,14.3,14.3,14.29,14.3,106244.0,12.9195,12.9195,12.9104,12.9195,106244.0
2015-07-02 11:20:00,14.3,14.31,14.3,14.31,79408.0,12.9195,12.9285,12.9195,12.9285,79408.0
2015-07-02 11:25:00,14.31,14.31,14.3,14.31,42752.0,12.9285,12.9285,12.9195,12.9285,42752.0
2015-07-02 11:30:00,14.31,14.31,14.31,14.31,33628.0,12.9285,12.9285,12.9285,12.9285,33628.0
2015-07-02 11:35:00,14.32,14.32,14.31,14.31,40928.0,12.9375,12.9375,12.9285,12.9285,40928.0
2015-07-02 11:40:00,14.31,14.31,14.3,14.31,24636.0,12.9285,12.9285,12.9195,12.9285,24636.0
2015-07-02 11:45:00,14.31,14.31,14.29,14.3,99880.0,12.9285,12.9285,12.9104,12.9195,99880.0
2015-07-02 11:50:00,14.3,14.3,14.28,14.29,39140.0,12.9195,12.9195,12.9014,12.9104,39140.0
2015-07-02 11:55:00,14.29,14.29,14.28,14.29,30088.0,12.9104,12.9104,12.9014,12.9104,30088.0
2015-07-02 12:00:00,14.29,14.29,14.28,14.28,38000.0,12.9104,12.9104,12.9014,12.9014,38000.0
2015-07-02 12:05:00,14.28,14.28,14.27,14.27,31696.0,12.9014,12.9014,12.8924,12.8924,31696.0
2015-07-02 12:10:00,14.27,14.27,14.26,14.26,44216.0,12.8924,12.8924,12.8833,12.8833,44216.0
2015-07-02 12:15:00,14.26,14.26,14.24,14.24,57340.0,12.8833,12.8833,12.8652,12.8652,57340.0
2015-07-02 12:20:00,14.24,14.25,14.23,14.23,49844.0,12.8652,12.8743,12.8562,12.8562,49844.0
2015-07-02 12:25:00,14.23,14.24,14.23,14.23,22636.0,12.8562,12.8652,12.8562,12.8562,22636.0
2015-07-02 12:30:00,14.23,14.23,14.23,14.23,35428.0,12.8562,12.8562,12.8562,12.8562,35428.0
2015-07-02 12:35:00,14.23,14.23,14.21,14.22,130104.0,12.8562,12.8562,12.8381,12.8472,130104.0
2015-07-02 12:40:00,14.22,14.24,14.22,14.23,21524.0,12.8472,12.8652,12.8472,12.8562,21524.0
2015-07-02 12:45:00,14.22,14.23,14.22,14.22,26000.0,12.8472,12.8562,12.8472,12.8472,26000.0
2015-07-02 12:50:00,14.22,14.22,14.21,14.21,63320.0,12.8472,12.8472,12.8381,12.8381,63320.0
2015-07-02 12:55:00,14.21,14.23,14.21,14.23,69344.0,12.8381,12.8562,12.8381,12.8562,69344.0
2015-07-02 13:00:00,14.22,14.22,14.2,14.2,47084.0,12.8472,12.8472,12.8291,12.8291,47084.0
2015-07-02 13:05:00,14.2,14.21,14.2,14.21,30876.0,12.8291,12.8381,12.8291,12.8381,30876.0
2015-07-02 13:10:00,14.21,14.22,14.2,14.2,92176.0,12.8381,12.8472,12.8291,12.8291,92176.0
2015-07-02 13:15:00,14.2,14.21,14.2,14.2,36932.0,12.8291,12.8381,12.8291,12.8291,36932.0
2015-07-02 13:20:00,14.2,14.21,14.2,14.2,31416.0,12.8291,12.8381,12.8291,12.8291,31416.0
2015-07-02 13:25:00,14.2,14.21,14.2,14.21,36000.0,12.8291,12.8381,12.8291,12.8381,36000.0
2015-07-02 13:30:00,14.21,14.22,14.21,14.22,42000.0,12.8381,12.8472,12.8381,12.8472,42000.0
2015-07-02 13:35:00,14.22,14.22,14.21,14.21,28296.0,12.8472,12.8472,12.8381,12.8381,28296.0
2015-07-02 13:40:00,14.22,14.22,14.22,14.22,22796.0,12.8472,12.8472,12.8472,12.8472,22796.0
2015-07-02 13:45:00,14.22,14.23,14.22,14.23,26184.0,12.8472,12.8562,12.8472,12.8562,26184.0
2015-07-02 13:50:00,14.23,14.23,14.21,14.21,53536.0,12.8562,12.8562,12.8381,12.8381,53536.0
2015-07-02 13:55:00,14.21,14.21,14.2,14.2,33220.0,12.8381,12.8381,12.8291,12.8291,33220.0
2015-07-02 14:00:00,14.2,14.2,14.2,14.2,19492.0,12.8291,12.8291,12.8291,12.8291,19492.0
2015-07-02 14:05:00,14.2,14.21,14.19,14.21,43352.0,12.8291,12.8381,12.8201,12.8381,43352.0
2015-07-02 14:10:00,14.21,14.21,14.2,14.2,14404.0,12.8381,12.8381,12.8291,12.8291,14404.0
2015-07-02 14:15:00,14.2,14.21,14.19,14.21,22000.0,12.8291,12.8381,12.8201,12.8381,22000.0
2015-07-02 14:20:00,14.21,14.22,14.21,14.22,28044.0,12.8381,12.8472,12.8381,12.8472,28044.0
2015-07-02 14:25:00,14.22,14.22,14.21,14.21,17276.0,12.8472,12.8472,12.8381,12.8381,17276.0
2015-07-02 14:30:00,14.21,14.21,14.2,14.2,40004.0,12.8381,12.8381,12.8291,12.8291,40004.0
2015-07-02 14:35:00,14.2,14.21,14.2,14.21,37848.0,12.8291,12.8381,12.8291,12.8381,37848.0
2015-07-02 14:40:00,14.21,14.21,14.2,14.2,45032.0,12.8381,12.8381,12.8291,12.8291,45032.0
2015-07-02 14:45:00,14.2,14.22,14.2,14.22,38408.0,12.8291,12.8472,12.8291,12.8472,38408.0
2015-07-02 14:50:00,14.22,14.22,14.21,14.22,40632.0,12.8472,12.8472,12.8381,12.8472,40632.0
2015-07-02 14:55:00,14.22,14.24,14.22,14.24,45548.0,12.8472,12.8652,12.8472,12.8652,45548.0
2015-07-02 15:00:00,14.23,14.24,14.23,14.24,37956.0,12.8562,12.8652,12.8562,12.8652,37956.0
2015-07-02 15:05:00,14.23,14.24,14.22,14.22,53876.0,12.8562,12.8652,12.8472,12.8472,53876.0
2015-07-02 15:10:00,14.22,14.22,14.22,14.22,12936.0,12.8472,12.8472,12.8472,12.8472,12936.0
2015-07-02 15:15:00,14.22,14.23,14.21,14.22,57816.0,12.8472,12.8562,12.8381,12.8472,57816.0
2015-07-02 15:20:00,14.22,14.23,14.22,14.22,123972.0,12.8472,12.8562,12.8472,12.8472,123972.0
2015-07-02 15:25:00,14.22,14.23,14.22,14.22,45400.0,12.8472,12.8562,12.8472,12.8472,45400.0
2015-07-02 15:30:00,14.22,14.22,14.21,14.22,71164.0,12.8472,12.8472,12.8381,12.8472,71164.0
2015-07-02 15:35:00,14.22,14.23,14.22,14.22,75072.0,12.8472,12.8562,12.8472,12.8472,75072.0
2015-07-02 15:40:00,14.22,14.23,14.22,14.23,68400.0,12.8472,12.8562,12.8472,12.8562,68400.0
2015-07-02 15:45:00,14.23,14.26,14.23,14.25,191988.0,12.8562,12.8833,12.8562,12.8743,191988.0
2015-07-02 15:50:00,14.25,14.26,14.24,14.24,217976.0,12.8743,12.8833,12.8652,12.8652,217976.0
2015-07-02 15:55:00,14.24,14.27,14.24,14.25,662300.0,12.8652,12.8924,12.8652,12.8743,662300.0
2015-07-06 09:30:00,14.1,14.15,14.07,14.08,88124.0,12.7388,12.7839,12.7117,12.7207,88124.0
2015-07-06 09:35:00,14.1,14.15,14.09,14.13,42692.0,12.7388,12.7839,12.7297,12.7659,42692.0
2015-07-06 09:40:00,14.13,14.13,14.12,14.13,51240.0,12.7659,12.7659,12.7568,12.7659,51240.0
2015-07-06 09:45:00,14.12,14.14,14.11,14.12,109080.0,12.7568,12.7749,12.7478,12.7568,109080.0
2015-07-06 09:50:00,14.12,14.15,14.12,14.13,40500.0,12.7568,12.7839,12.7568,12.7659,40500.0
2015-07-06 09:55:00,14.13,14.14,14.12,14.14,25400.0,12.7659,12.7749,12.7568,12.7749,25400.0
2015-07-06 10:00:00,14.13,14.15,14.12,14.13,55648.0,12.7659,12.7839,12.7568,12.7659,55648.0
2015-07-06 10:05:00,14.13,14.14,14.12,14.13,52144.0,12.7659,12.7749,12.7568,12.7659,52144.0
2015-07-06 10:10:00,14.13,14.15,14.13,14.15,40760.0,12.7659,12.7839,12.7659,12.7839,40760.0
2015-07-06 10:15:00,14.15,14.15,14.13,14.13,70612.0,12.7839,12.7839,12.7659,12.7659,70612.0
2015-07-06 10:20:00,14.14,14.15,14.14,14.14,35384.0,12.7749,12.7839,12.7749,12.7749,35384.0
2015-07-06 10:25:00,14.14,14.15,14.14,14.15,45748.0,12.7749,12.7839,12.7749,12.7839,45748.0
2015-07-06 10:30:00,14.15,14.17,14.14,14.17,36496.0,12.7839,12.802,12.7749,12.802,36496.0
2015-07-06 10:35:00,14.16,14.18,14.16,14.18,18000.0,12.793,12.811,12.793,12.811,18000.0
2015-07-06 10:40:00,14.18,14.22,14.17,14.21,35656.0,12.811,12.8472,12.802,12.8381,35656.0
2015-07-06 10:45:00,14.21,14.22,14.21,14.21,31000.0,12.8381,12.8472,12.8381,12.8381,31000.0
2015-07-06 10:50:00,14.21,14.21,14.2,14.2,18400.0,12.8381,12.8381,12.8291,12.8291,18400.0
2015-07-06 10:55:00,14.2,14.2,14.18,14.18,41668.0,12.8291,12.8291,12.811,12.811,41668.0
2015-07-06 11:00:00,14.18,14.18,14.16,14.17,35160.0,12.811,12.811,12.793,12.802,35160.0
2015-07-06 11:05:00,14.17,14.17,14.14,14.14,47516.0,12.802,12.802,12.7749,12.7749,47516.0
2015-07-06 11:10:00,14.14,14.14,14.11,14.12,146364.0,12.7749,12.7749,12.7478,12.7568,146364.0
2015-07-06 11:15:00,14.12,14.12,14.1,14.1,43200.0,12.7568,12.7568,12.7388,12.7388,43200.0
2015-07-06 11:20:00,14.1,14.11,14.1,14.11,28948.0,12.7388,12.7478,12.7388,12.7478,28948.0
2015-07-06 11:25:00,14.1,14.1,14.09,14.09,45224.0,12.7388,12.7388,12.7297,12.7297,45224.0
2015-07-06 11:30:00,14.09,14.12,14.09,14.12,38000.0,12.7297,12.7568,12.7297,12.7568,38000.0
2015-07-06 11:35:00,14.12,14.12,14.1,14.11,29056.0,12.7568,12.7568,12.7388,12.7478,29056.0
2015-07-06 11:40:00,14.11,14.12,14.11,14.11,49836.0,12.7478,12.7568,12.7478,12.7478,49836.0
2015-07-06 11:45:00,14.11,14.12,14.1,14.12,53592.0,12.7478,12.7568,12.7388,12.7568,53592.0
2015-07-06 11:50:00,14.12,14.12,14.11,14.11,93952.0,12.7568,12.7568,12.7478,12.7478,93952.0
2015-07-06 11:55:00,14.11,14.13,14.11,14.13,82208.0,12.7478,12.7659,12.7478,12.7659,82208.0
2015-07-06 12:00:00,14.13,14.13,14.12,14.12,25052.0,12.7659,12.7659,12.7568,12.7568,25052.0
2015-07-06 12:05:00,14.12,14.13,14.11,14.12,72176.0,12.7568,12.7659,12.7478,12.7568,72176.0
2015-07-06 12:10:00,14.12,14.12,14.11,14.12,22800.0,12.7568,12.7568,12.7478,12.7568,22800.0
2015-07-06 12:15:00,14.12,14.13,14.11,14.12,29728.0,12.7568,12.7659,12.7478,12.7568,29728.0
2015-07-06 12:20:00,14.12,14.13,14.12,14.12,23600.0,12.7568,12.7659,12.7568,12.7568,23600.0
2015-07-06 12:25:00,14.13,14.13,14.11,14.11,25600.0,12.7659,12.7659,12.7478,12.7478,25600.0
2015-07-06 12:30:00,14.11,14.11,14.09,14.09,34648.0,12.7478,12.7478,12.7297,12.7297,34648.0
2015-07-06 12:35:00,14.09,14.09,14.07,14.07,55532.0,12.7297,12.7297,12.7117,12.7117,55532.0
2015-07-06 12:40:00,14.07,14.08,14.06,14.07,47536.0,12.7117,12.7207,12.7026,12.7117,47536.0
2015-07-06 12:45:00,14.06,14.07,14.06,14.06,14752.0,12.7026,12.7117,12.7026,12.7026,14752.0
2015-07-06 12:50:00,14.06,14.07,14.06,14.07,24800.0,12.7026,12.7117,12.7026,12.7117,24800.0
2015-07-06 12:55:00,14.06,14.07,14.06,14.06,21520.0,12.7026,12.7117,12.7026,12.7026,21520.0
2015-07-06 13:00:00,14.06,14.07,14.06,14.06,40824.0,12.7026,12.7117,12.7026,12.7026,40824.0
2015-07-06 13:05:00,14.06,14.07,14.06,14.06,38376.0,12.7026,12.7117,12.7026,12.7026,38376.0
2015-07-06 13:10:00,14.06,14.06,14.05,14.05,27016.0,12.7026,12.7026,12.6936,12.6936,27016.0
2015-07-06 13:15:00,14.05,14.05,14.02,14.03,80592.0,12.6936,12.6936,12.6665,12.6755,80592.0
2015-07-06 13:20:00,14.03,14.03,14.01,14.02,33800.0,12.6755,12.6755,12.6575,12.6665,33800.0
2015-07-06 13:25:00,14.02,14.02,14.01,14.02,53584.0,12.6665,12.6665,12.6575,12.6665,53584.0
2015-07-06 13:30:00,14.02,14.02,14.01,14.01,27664.0,12.6665,12.6665,12.6575,12.6575,27664.0
2015-07-06 13:35:00,14.01,14.02,14.01,14.02,23136.0,12.6575,12.6665,12.6575,12.6665,23136.0
2015-07-06 13:40:00,14.02,14.02,14.0,14.02,36000.0,12.6665,12.6665,12.6484,12.6665,36000.0
2015-07-06 13:45:00,14.02,14.02,13.99,14.0,80472.0,12.6665,12.6665,12.6394,12.6484,80472.0
2015-07-06 13:50:00,14.0,14.01,13.99,13.99,48488.0,12.6484,12.6575,12.6394,12.6394,48488.0
2015-07-06 13:55:00,14.0,14.01,13.99,13.99,38444.0,12.6484,12.6575,12.6394,12.6394,38444.0
2015-07-06 14:00:00,13.99,13.99,13.98,13.99,65824.0,12.6394,12.6394,12.6303,12.6394,65824.0
2015-07-06 14:05:00,13.99,13.99,13.97,13.99,73092.0,12.6394,12.6394,12.6213,12.6394,73092.0
2015-07-06 14:10:00,13.99,14.0,13.99,14.0,39372.0,12.6394,12.6484,12.6394,12.6484,39372.0
2015-07-06 14:15:00,13.99,14.0,13.98,13.98,51556.0,12.6394,12.6484,12.6303,12.6303,51556.0
2015-07-06 14:20:00,13.98,13.98,13.97,13.97,103348.0,12.6303,12.6303,12.6213,12.6213,103348.0
2015-07-06 14:25:00,13.97,13.97,13.95,13.96,65148.0,12.6213,12.6213,12.6032,12.6123,65148.0
2015-07-06 14:30:00,13.96,13.98,13.95,13.98,55236.0,12.6123,12.6303,12.6032,12.6303,55236.0
2015-07-06 14:35:00,13.98,13.98,13.97,13.98,48000.0,12.6303,12.6303,12.6213,12.6303,48000.0
2015-07-06 14:40:00,13.98,13.99,13.96,13.97,62264.0,12.6303,12.6394,12.6123,12.6213,62264.0
2015-07-06 14:45:00,13.96,13.99,13.96,13.99,62264.0,12.6123,12.6394,12.6123,12.6394,62264.0
2015-07-06 14:50:00,13.99,14.0,13.98,13.98,65472.0,12.6394,12.6484,12.6303,12.6303,65472.0
2015-07-06 14:55:00,13.98,13.99,13.98,13.98,57356.0,12.6303,12.6394,12.6303,12.6303,57356.0
2015-07-06 15:00:00,13.98,13.99,13.98,13.98,65852.0,12.6303,12.6394,12.6303,12.6303,65852.0
2015-07-06 15:05:00,13.98,13.99,13.97,13.99,85452.0,12.6303,12.6394,12.6213,12.6394,85452.0
2015-07-06 15:10:00,13.99,13.99,13.97,13.97,197328.0,12.6394,12.6394,12.6213,12.6213,197328.0
2015-07-06 15:15:00,13.97,13.99,13.96,13.97,149576.0,12.6213,12.6394,12.6123,12.6213,149576.0
2015-07-06 15:20:00,13.97,13.98,13.96,13.96,296212.0,12.6213,12.6303,12.6123,12.6123,296212.0
2015-07-06 15:25:00,13.96,13.96,13.95,13.95,160332.0,12.6123,12.6123,12.6032,12.6032,160332.0
2015-07-06 15:30:00,13.95,13.97,13.95,13.97,189044.0,12.6032,12.6213,12.6032,12.6213,189044.0
2015-07-06 15:35:00,13.97,13.98,13.96,13.97,207508.0,12.6213,12.6303,12.6123,12.6213,207508.0
2015-07-06 15:40:00,13.97,13.97,13.96,13.97,153452.0,12.6213,12.6213,12.6123,12.6213,153452.0
2015-07-06 15:45:00,13.97,13.99,13.97,13.98,162160.0,12.6213,12.6394,12.6213,12.6303,162160.0
2015-07-06 15:50:00,13.98,14.0,13.98,13.99,322236.0,12.6303,12.6484,12.6303,12.6394,322236.0
2015-07-06 15:55:00,13.99,14.0,13.98,14.0,340072.0,12.6394,12.6484,12.6303,12.6484,340072.0
2015-07-07 09:30:00,14.0,14.06,14.0,14.04,93312.0,12.6484,12.7026,12.6484,12.6846,93312.0
2015-07-07 09:35:00,14.01,14.01,13.97,13.98,20800.0,12.6575,12.6575,12.6213,12.6303,20800.0
2015-07-07 09:40:00,13.97,13.97,13.96,13.97,24424.0,12.6213,12.6213,12.6123,12.6213,24424.0
2015-07-07 09:45:00,13.97,13.98,13.95,13.97,34744.0,12.6213,12.6303,12.6032,12.6213,34744.0
2015-07-07 09:50:00,13.97,13.99,13.97,13.99,58064.0,12.6213,12.6394,12.6213,12.6394,58064.0
2015-07-07 09:55:00,13.99,13.99,13.96,13.96,42864.0,12.6394,12.6394,12.6123,12.6123,42864.0
2015-07-07 10:00:00,13.96,13.97,13.96,13.97,33284.0,12.6123,12.6213,12.6123,12.6213,33284.0
2015-07-07 10:05:00,13.97,13.97,13.94,13.97,60672.0,12.6213,12.6213,12.5942,12.6213,60672.0
2015-07-07 10:10:00,13.97,13.99,13.96,13.96,59652.0,12.6213,12.6394,12.6123,12.6123,59652.0
2015-07-07 10:15:00,13.96,13.96,13.92,13.92,65348.0,12.6123,12.6123,12.5761,12.5761,65348.0
2015-07-07 10:20:00,13.92,13.93,13.9,13.9,51756.0,12.5761,12.5852,12.5581,12.5581,51756.0
2015-07-07 10:25:00,13.9,13.9,13.89,13.9,65228.0,12.5581,12.5581,12.549,12.5581,65228.0
2015-07-07 10:30:00,13.9,13.9,13.87,13.88,76372.0,12.5581,12.5581,12.531,12.54,76372.0
2015-07-07 10:35:00,13.88,13.88,13.86,13.86,57064.0,12.54,12.54,12.5219,12.5219,57064.0
2015-07-07 10:40:00,13.86,13.87,13.85,13.86,30976.0,12.5219,12.531,12.5129,12.5219,30976.0
2015-07-07 10:45:00,13.86,13.88,13.86,13.88,44504.0,12.5219,12.54,12.5219,12.54,44504.0
2015-07-07 10:50:00,13.88,13.9,13.88,13.9,55032.0,12.54,12.5581,12.54,12.5581,55032.0
2015-07-07 10:55:00,13.9,13.9,13.87,13.88,57400.0,12.5581,12.5581,12.531,12.54,57400.0
2015-07-07 11:00:00,13.88,13.88,13.83,13.83,66512.0,12.54,12.54,12.4948,12.4948,66512.0
2015-07-07 11:05:00,13.84,13.84,13.82,13.83,35060.0,12.5039,12.5039,12.4858,12.4948,35060.0
2015-07-07 11:10:00,13.84,13.85,13.83,13.84,36416.0,12.5039,12.5129,12.4948,12.5039,36416.0
2015-07-07 11:15:00,13.84,13.85,13.83,13.84,62800.0,12.5039,12.5129,12.4948,12.5039,62800.0
2015-07-07 11:20:00,13.84,13.84,13.81,13.82,42632.0,12.5039,12.5039,12.4768,12.4858,42632.0
2015-07-07 11:25:00,13.82,13.83,13.8,13.81,40692.0,12.4858,12.4948,12.4677,12.4768,40692.0
2015-07-07 11:30:00,13.81,13.81,13.79,13.79,45248.0,12.4768,12.4768,12.4587,12.4587,45248.0
2015-07-07 11:35:00,13.79,13.82,13.78,13.82,115772.0,12.4587,12.4858,12.4497,12.4858,115772.0
2015-07-07 11:40:00,13.82,13.85,13.81,13.85,37456.0,12.4858,12.5129,12.4768,12.5129,37456.0
2015-07-07 11:45:00,13.85,13.85,13.83,13.83,30616.0,12.5129,12.5129,12.4948,12.4948,30616.0
2015-07-07 11:50:00,13.84,13.84,13.83,13.83,23468.0,12.5039,12.5039,12.4948,12.4948,23468.0
2015-07-07 11:55:00,13.83,13.88,13.83,13.88,266192.0,12.4948,12.54,12.4948,12.54,266192.0
2015-07-07 12:00:00,13.88,13.88,13.85,13.88,115472.0,12.54,12.54,12.5129,12.54,115472.0
2015-07-07 12:05:00,13.88,13.88,13.87,13.87,37860.0,12.54,12.54,12.531,12.531,37860.0
2015-07-07 12:10:00,13.87,13.87,13.85,13.86,29200.0,12.531,12.531,12.5129,12.5219,29200.0
2015-07-07 12:15:00,13.86,13.86,13.86,13.86,44656.0,12.5219,12.5219,12.5219,12.5219,44656.0
2015-07-07 12:20:00,13.86,13.87,13.86,13.86,28256.0,12.5219,12.531,12.5219,12.5219,28256.0
2015-07-07 12:25:00,13.86,13.86,13.83,13.85,99496.0,12.5219,12.5219,12.4948,12.5129,99496.0
2015-07-07 12:30:00,13.85,13.86,13.85,13.85,50912.0,12.5129,12.5219,12.5129,12.5129,50912.0
2015-07-07 12:35:00,13.86,13.86,13.85,13.86,104900.0,12.5219,12.5219,12.5129,12.5219,104900.0
2015-07-07 12:40:00,13.86,13.87,13.86,13.87,19276.0,12.5219,12.531,12.5219,12.531,19276.0
2015-07-07 12:45:00,13.87,13.88,13.86,13.86,82968.0,12.531,12.54,12.5219,12.5219,82968.0
2015-07-07 12:50:00,13.86,13.88,13.86,13.88,65680.0,12.5219,12.54,12.5219,12.54,65680.0
2015-07-07 12:55:00,13.88,13.89,13.85,13.87,230576.0,12.54,12.549,12.5129,12.531,230576.0
2015-07-07 13:00:00,13.88,13.88,13.85,13.85,65712.0,12.54,12.54,12.5129,12.5129,65712.0
2015-07-07 13:05:00,13.85,13.86,13.84,13.86,30044.0,12.5129,12.5219,12.5039,12.5219,30044.0
2015-07-07 13:10:00,13.86,13.91,13.86,13.91,86096.0,12.5219,12.5671,12.5219,12.5671,86096.0
2015-07-07 13:15:00,13.9,13.9,13.86,13.87,68276.0,12.5581,12.5581,12.5219,12.531,68276.0
2015-07-07 13:20:00,13.87,13.88,13.86,13.87,47832.0,12.531,12.54,12.5219,12.531,47832.0
2015-07-07 13:25:00,13.87,13.87,13.86,13.87,73092.0,12.531,12.531,12.5219,12.531,73092.0
2015-07-07 13:30:00,13.87,13.87,13.84,13.86,111088.0,12.531,12.531,12.5039,12.5219,111088.0
2015-07-07 13:35:00,13.86,13.86,13.85,13.86,40604.0,12.5219,12.5219,12.5129,12.5219,40604.0
2015-07-07 13:40:00,13.86,13.88,13.86,13.88,46856.0,12.5219,12.54,12.5219,12.54,46856.0
2015-07-07 13:45:00,13.88,13.88,13.86,13.86,74064.0,12.54,12.54,12.5219,12.5219,74064.0
2015-07-07 13:50:00,13.87,13.87,13.85,13.86,210120.0,12.531,12.531,12.5129,12.5219,210120.0
2015-07-07 13:55:00,13.86,13.87,13.84,13.85,100580.0,12.5219,12.531,12.5039,12.5129,100580.0
2015-07-07 14:00:00,13.85,13.87,13.85,13.86,77672.0,12.5129,12.531,12.5129,12.5219,77672.0
2015-07-07 14:05:00,13.86,13.86,13.85,13.86,58956.0,12.5219,12.5219,12.5129,12.5219,58956.0
2015-07-07 14:10:00,13.86,13.88,13.86,13.87,49152.0,12.5219,12.54,12.5219,12.531,49152.0
2015-07-07 14:15:00,13.87,13.88,13.84,13.85,48384.0,12.531,12.54,12.5039,12.5129,48384.0
2015-07-07 14:20:00,13.85,13.85,13.83,13.85,41212.0,12.5129,12.5129,12.4948,12.5129,41212.0
2015-07-07 14:25:00,13.85,13.85,13.84,13.85,31784.0,12.5129,12.5129,12.5039,12.5129,31784.0
2015-07-07 14:30:00,13.85,13.85,13.84,13.85,75276.0,12.5129,12.5129,12.5039,12.5129,75276.0
2015-07-07 14:35:00,13.85,13.85,13.84,13.85,98460.0,12.5129,12.5129,12.5039,12.5129,98460.0
2015-07-07 14:40:00,13.85,13.9,13.85,13.89,194608.0,12.5129,12.5581,12.5129,12.549,194608.0
2015-07-07 14:45:00,13.89,13.9,13.88,13.89,87016.0,12.549,12.5581,12.54,12.549,87016.0
2015-07-07 14:50:00,13.89,13.9,13.89,13.89,374164.0,12.549,12.5581,12.549,12.549,374164.0
2015-07-07 14:55:00,13.89,13.93,13.88,13.93,263536.0,12.549,12.5852,12.54,12.5852,263536.0
2015-07-07 15:00:00,13.93,13.94,13.92,13.93,124420.0,12.5852,12.5942,12.5761,12.5852,124420.0
2015-07-07 15:05:00,13.93,13.93,13.91,13.92,75036.0,12.5852,12.5852,12.5671,12.5761,75036.0
2015-07-07 15:10:00,13.92,13.93,13.9,13.91,109536.0,12.5761,12.5852,12.5581,12.5671,109536.0
2015-07-07 15:15:00,13.91,13.93,13.91,13.93,181836.0,12.5671,12.5852,12.5671,12.5852,181836.0
2015-07-07 15:20:00,13.92,13.93,13.92,13.93,108020.0,12.5761,12.5852,12.5761,12.5852,108020.0
2015-07-07 15:25:00,13.93,13.94,13.92,13.93,148208.0,12.5852,12.5942,12.5761,12.5852,148208.0
2015-07-07 15:30:00,13.93,13.96,13.93,13.95,103128.0,12.5852,12.6123,12.5852,12.6032,103128.0
2015-07-07 15:35:00,13.95,13.97,13.95,13.96,106940.0,12.6032,12.6213,12.6032,12.6123,106940.0
2015-07-07 15:40:00,13.96,13.96,13.94,13.95,101316.0,12.6123,12.6123,12.5942,12.6032,101316.0
2015-07-07 15:45:00,13.95,13.96,13.95,13.96,134552.0,12.6032,12.6123,12.6032,12.6123,134552.0
2015-07-07 15:50:00,13.97,13.99,13.96,13.98,236804.0,12.6213,12.6394,12.6123,12.6303,236804.0
2015-07-07 15:55:00,13.98,13.98,13.97,13.97,203488.0,12.6303,12.6303,12.6213,12.6213,203488.0
2015-07-08 09:30:00,13.83,13.86,13.66,13.83,84980.0,12.4948,12.5219,12.3412,12.4948,84980.0
2015-07-08 09:35:00,13.85,13.86,13.79,13.79,16000.0,12.5129,12.5219,12.4587,12.4587,16000.0
2015-07-08 09:40:00,13.8,13.8,13.73,13.74,92480.0,12.4677,12.4677,12.4045,12.4135,92480.0
2015-07-08 09:45:00,13.74,13.74,13.69,13.69,72244.0,12.4135,12.4135,12.3683,12.3683,72244.0
2015-07-08 09:50:00,13.69,13.69,13.67,13.68,53084.0,12.3683,12.3683,12.3503,12.3593,53084.0
2015-07-08 09:55:00,13.68,13.7,13.67,13.67,83412.0,12.3593,12.3774,12.3503,12.3503,83412.0
2015-07-08 10:00:00,13.67,13.67,13.64,13.64,93924.0,12.3503,12.3503,12.3232,12.3232,93924.0
2015-07-08 10:05:00,13.64,13.69,13.63,13.69,98268.0,12.3232,12.3683,12.3141,12.3683,98268.0
2015-07-08 10:10:00,13.69,13.69,13.68,13.69,43316.0,12.3683,12.3683,12.3593,12.3683,43316.0
2015-07-08 10:15:00,13.69,13.71,13.68,13.71,39020.0,12.3683,12.3864,12.3593,12.3864,39020.0
2015-07-08 10:20:00,13.71,13.72,13.71,13.72,38000.0,12.3864,12.3955,12.3864,12.3955,38000.0
2015-07-08 10:25:00,13.72,13.73,13.71,13.72,94384.0,12.3955,12.4045,12.3864,12.3955,94384.0
2015-07-08 10:30:00,13.72,13.72,13.69,13.7,31184.0,12.3955,12.3955,12.3683,12.3774,31184.0
2015-07-08 10:35:00,13.69,13.7,13.69,13.7,51444.0,12.3683,12.3774,12.3683,12.3774,51444.0
2015-07-08 10:40:00,13.7,13.71,13.7,13.71,24152.0,12.3774,12.3864,12.3774,12.3864,24152.0
2015-07-08 10:45:00,13.71,13.71,13.68,13.69,42496.0,12.3864,12.3864,12.3593,12.3683,42496.0
2015-07-08 10:50:00,13.69,13.73,13.69,13.71,35200.0,12.3683,12.4045,12.3683,12.3864,35200.0
2015-07-08 10:55:00,13.71,13.73,13.7,13.7,62112.0,12.3864,12.4045,12.3774,12.3774,62112.0
2015-07-08 11:00:00,13.7,13.71,13.69,13.7,40400.0,12.3774,12.3864,12.3683,12.3774,40400.0
2015-07-08 11:05:00,13.7,13.7,13.67,13.68,48076.0,12.3774,12.3774,12.3503,12.3593,48076.0
2015-07-08 11:10:00,13.68,13.69,13.67,13.68,43852.0,12.3593,12.3683,12.3503,12.3593,43852.0
2015-07-08 11:15:00,13.68,13.68,13.67,13.68,31264.0,12.3593,12.3593,12.3503,12.3593,31264.0
2015-07-08 11:20:00,13.68,13.68,13.66,13.66,53936.0,12.3593,12.3593,12.3412,12.3412,53936.0
2015-07-08 11:25:00,13.67,13.67,13.64,13.65,40000.0,12.3503,12.3503,12.3232,12.3322,40000.0
2015-07-08 11:30:00,13.64,13.67,13.64,13.66,19600.0,12.3232,12.3503,12.3232,12.3412,19600.0
2015-07-08 11:35:00,13.66,13.67,13.64,13.65,34400.0,12.3412,12.3503,12.3232,12.3322,34400.0
2015-07-08 11:40:00,13.65,13.65,13.62,13.62,40564.0,12.3322,12.3322,12.3051,12.3051,40564.0
2015-07-08 11:45:00,13.62,13.64,13.62,13.63,12600.0,12.3051,12.3232,12.3051,12.3141,12600.0
2015-07-08 11:50:00,13.63,13.63,13.61,13.61,25336.0,12.3141,12.3141,12.2961,12.2961,25336.0
2015-07-08 11:55:00,13.61,13.61,13.6,13.61,34120.0,12.2961,12.2961,12.287,12.2961,34120.0
2015-07-08 12:00:00,13.61,13.62,13.6,13.61,22404.0,12.2961,12.3051,12.287,12.2961,22404.0
2015-07-08 12:05:00,13.62,13.62,13.59,13.6,64000.0,12.3051,12.3051,12.278,12.287,64000.0
2015-07-08 12:10:00,13.6,13.6,13.58,13.59,82868.0,12.287,12.287,12.269,12.278,82868.0
2015-07-08 12:15:00,13.59,13.59,13.58,13.59,47076.0,12.278,12.278,12.269,12.278,47076.0
2015-07-08 12:20:00,13.59,13.6,13.59,13.59,48372.0,12.278,12.287,12.278,12.278,48372.0
2015-07-08 12:25:00,13.59,13.59,13.58,13.59,39200.0,12.278,12.278,12.269,12.278,39200.0
2015-07-08 12:30:00,13.59,13.59,13.57,13.57,38680.0,12.278,12.278,12.2599,12.2599,38680.0
2015-07-08 12:35:00,13.58,13.58,13.57,13.57,43352.0,12.269,12.269,12.2599,12.2599,43352.0
2015-07-08 12:40:00,13.57,13.6,13.57,13.6,33156.0,12.2599,12.287,12.2599,12.287,33156.0
2015-07-08 12:45:00,13.59,13.59,13.58,13.59,32200.0,12.278,12.278,12.269,12.278,32200.0
2015-07-08 12:50:00,13.59,13.59,13.58,13.59,152520.0,12.278,12.278,12.269,12.278,152520.0
2015-07-08 12:55:00,13.59,13.64,13.59,13.64,22068.0,12.278,12.3232,12.278,12.3232,22068.0
2015-07-08 13:00:00,13.64,13.64,13.62,13.63,37640.0,12.3232,12.3232,12.3051,12.3141,37640.0
2015-07-08 13:05:00,13.63,13.63,13.62,13.62,158004.0,12.3141,12.3141,12.3051,12.3051,158004.0
2015-07-08 13:10:00,13.63,13.64,13.62,13.63,30796.0,12.3141,12.3232,12.3051,12.3141,30796.0
2015-07-08 13:15:00,13.63,13.64,13.62,13.64,19788.0,12.3141,12.3232,12.3051,12.3232,19788.0
2015-07-08 13:20:00,13.63,13.64,13.63,13.63,12000.0,12.3141,12.3232,12.3141,12.3141,12000.0
2015-07-08 13:25:00,13.63,13.66,13.63,13.66,32700.0,12.3141,12.3412,12.3141,12.3412,32700.0
2015-07-08 13:30:00,13.67,13.67,13.63,13.64,27404.0,12.3503,12.3503,12.3141,12.3232,27404.0
2015-07-08 13:35:00,13.64,13.65,13.64,13.64,5212.0,12.3232,12.3322,12.3232,12.3232,5212.0
2015-07-08 13:40:00,13.65,13.65,13.65,13.65,4000.0,12.3322,12.3322,12.3322,12.3322,4000.0
2015-07-08 13:45:00,13.65,13.66,13.65,13.65,21256.0,12.3322,12.3412,12.3322,12.3322,21256.0
2015-07-08 13:50:00,13.66,13.66,13.65,13.66,16996.0,12.3412,12.3412,12.3322,12.3412,16996.0
2015-07-08 13:55:00,13.66,13.68,13.66,13.67,45660.0,12.3412,12.3593,12.3412,12.3503,45660.0
2015-07-08 14:00:00,13.67,13.67,13.64,13.65,33572.0,12.3503,12.3503,12.3232,12.3322,33572.0
2015-07-08 14:05:00,13.66,13.67,13.63,13.64,31400.0,12.3412,12.3503,12.3141,12.3232,31400.0
2015-07-08 14:10:00,13.64,13.67,13.64,13.67,23456.0,12.3232,12.3503,12.3232,12.3503,23456.0
2015-07-08 14:15:00,13.67,13.68,13.63,13.64,21852.0,12.3503,12.3593,12.3141,12.3232,21852.0
2015-07-08 14:20:00,13.63,13.65,13.63,13.64,14848.0,12.3141,12.3322,12.3141,12.3232,14848.0
2015-07-08 14:25:00,13.64,13.65,13.63,13.65,18668.0,12.3232,12.3322,12.3141,12.3322,18668.0
2015-07-08 14:30:00,13.65,13.65,13.62,13.62,29036.0,12.3322,12.3322,12.3051,12.3051,29036.0
2015-07-08 14:35:00,13.62,13.62,13.62,13.62,10052.0,12.3051,12.3051,12.3051,12.3051,10052.0
2015-07-08 14:40:00,13.62,13.63,13.61,13.62,27476.0,12.3051,12.3141,12.2961,12.3051,27476.0
2015-07-08 14:45:00,13.62,13.62,13.58,13.58,27748.0,12.3051,12.3051,12.269,12.269,27748.0
2015-07-08 14:50:00,13.57,13.59,13.57,13.58,12420.0,12.2599,12.278,12.2599,12.269,12420.0
2015-07-08 14:55:00,13.59,13.62,13.59,13.6,28592.0,12.278,12.3051,12.278,12.287,28592.0
2015-07-08 15:00:00,13.6,13.62,13.6,13.6,27628.0,12.287,12.3051,12.287,12.287,27628.0
2015-07-08 15:05:00,13.6,13.61,13.59,13.61,30492.0,12.287,12.2961,12.278,12.2961,30492.0
2015-07-08 15:10:00,13.61,13.63,13.61,13.62,56400.0,12.2961,12.3141,12.2961,12.3051,56400.0
2015-07-08 15:15:00,13.62,13.63,13.6,13.6,56400.0,12.3051,12.3141,12.287,12.287,56400.0
2015-07-08 15:20:00,13.61,13.61,13.58,13.59,63396.0,12.2961,12.2961,12.269,12.278,63396.0
2015-07-08 15:25:00,13.59,13.59,13.56,13.56,130668.0,12.278,12.278,12.2509,12.2509,130668.0
2015-07-08 15:30:00,13.56,13.6,13.56,13.59,70944.0,12.2509,12.287,12.2509,12.278,70944.0
2015-07-08 15:35:00,13.58,13.6,13.57,13.59,115968.0,12.269,12.287,12.2599,12.278,115968.0
2015-07-08 15:40:00,13.59,13.62,13.59,13.59,96192.0,12.278,12.3051,12.278,12.278,96192.0
2015-07-08 15:45:00,13.59,13.59,13.56,13.57,187012.0,12.278,12.278,12.2509,12.2599,187012.0
2015-07-08 15:50:00,13.57,13.58,13.56,13.57,185004.0,12.2599,12.269,12.2509,12.2599,185004.0
2015-07-08 15:55:00,13.56,13.57,13.55,13.55,373740.0,12.2509,12.2599,12.2419,12.2419,373740.0
2015-07-09 09:30:00,13.77,13.77,13.69,13.76,74960.0,12.4406,12.4406,12.3683,12.4316,74960.0
2015-07-09 09:35:00,13.74,13.77,13.7,13.71,40460.0,12.4135,12.4406,12.3774,12.3864,40460.0
2015-07-09 09:40:00,13.71,13.72,13.69,13.7,58244.0,12.3864,12.3955,12.3683,12.3774,58244.0
2015-07-09 09:45:00,13.7,13.72,13.69,13.72,55688.0,12.3774,12.3955,12.3683,12.3955,55688.0
2015-07-09 09:50:00,13.72,13.74,13.7,13.71,36136.0,12.3955,12.4135,12.3774,12.3864,36136.0
2015-07-09 09:55:00,13.7,13.71,13.69,13.7,31396.0,12.3774,12.3864,12.3683,12.3774,31396.0
2015-07-09 10:00:00,13.7,13.72,13.7,13.71,41708.0,12.3774,12.3955,12.3774,12.3864,41708.0
2015-07-09 10:05:00,13.7,13.71,13.67,13.67,70060.0,12.3774,12.3864,12.3503,12.3503,70060.0
2015-07-09 10:10:00,13.67,13.69,13.66,13.69,60828.0,12.3503,12.3683,12.3412,12.3683,60828.0
2015-07-09 10:15:00,13.69,13.69,13.66,13.67,51200.0,12.3683,12.3683,12.3412,12.3503,51200.0
2015-07-09 10:20:00,13.66,13.66,13.65,13.66,48160.0,12.3412,12.3412,12.3322,12.3412,48160.0
2015-07-09 10:25:00,13.65,13.66,13.63,13.63,44036.0,12.3322,12.3412,12.3141,12.3141,44036.0
2015-07-09 10:30:00,13.63,13.65,13.63,13.65,16264.0,12.3141,12.3322,12.3141,12.3322,16264.0
2015-07-09 10:35:00,13.65,13.66,13.64,13.65,37328.0,12.3322,12.3412,12.3232,12.3322,37328.0
2015-07-09 10:40:00,13.65,13.65,13.64,13.65,60772.0,12.3322,12.3322,12.3232,12.3322,60772.0
2015-07-09 10:45:00,13.65,13.65,13.64,13.64,41528.0,12.3322,12.3322,12.3232,12.3232,41528.0
2015-07-09 10:50:00,13.65,13.65,13.64,13.65,38288.0,12.3322,12.3322,12.3232,12.3322,38288.0
2015-07-09 10:55:00,13.65,13.67,13.65,13.67,27284.0,12.3322,12.3503,12.3322,12.3503,27284.0
2015-07-09 11:00:00,13.67,13.68,13.65,13.65,26000.0,12.3503,12.3593,12.3322,12.3322,26000.0
2015-07-09 11:05:00,13.65,13.65,13.65,13.65,45400.0,12.3322,12.3322,12.3322,12.3322,45400.0
2015-07-09 11:10:00,13.65,13.67,13.65,13.65,26780.0,12.3322,12.3503,12.3322,12.3322,26780.0
2015-07-09 11:15:00,13.65,13.66,13.65,13.65,14188.0,12.3322,12.3412,12.3322,12.3322,14188.0
2015-07-09 11:20:00,13.65,13.65,13.63,13.63,28228.0,12.3322,12.3322,12.3141,12.3141,28228.0
2015-07-09 11:25:00,13.63,13.63,13.62,13.62,34576.0,12.3141,12.3141,12.3051,12.3051,34576.0
2015-07-09 11:30:00,13.62,13.63,13.62,13.62,11200.0,12.3051,12.3141,12.3051,12.3051,11200.0
2015-07-09 11:35:00,13.61,13.62,13.61,13.62,37056.0,12.2961,12.3051,12.2961,12.3051,37056.0
2015-07-09 11:40:00,13.62,13.63,13.62,13.63,18916.0,12.3051,12.3141,12.3051,12.3141,18916.0
2015-07-09 11:45:00,13.63,13.63,13.63,13.63,25600.0,12.3141,12.3141,12.3141,12.3141,25600.0
2015-07-09 11:50:00,13.63,13.63,13.62,13.63,49760.0,12.3141,12.3141,12.3051,12.3141,49760.0
2015-07-09 11:55:00,13.63,13.63,13.61,13.61,36908.0,12.3141,12.3141,12.2961,12.2961,36908.0
2015-07-09 12:00:00,13.61,13.61,13.6,13.61,13416.0,12.2961,12.2961,12.287,12.2961,13416.0
2015-07-09 12:05:00,13.6,13.61,13.59,13.59,72184.0,12.287,12.2961,12.278,12.278,72184.0
2015-07-09 12:10:00,13.59,13.59,13.59,13.59,15644.0,12.278,12.278,12.278,12.278,15644.0
2015-07-09 12:15:00,13.59,13.6,13.58,13.6,27720.0,12.278,12.287,12.269,12.287,27720.0
2015-07-09 12:20:00,13.6,13.6,13.59,13.59,19300.0,12.287,12.287,12.278,12.278,19300.0
2015-07-09 12:25:00,13.6,13.6,13.59,13.59,9200.0,12.287,12.287,12.278,12.278,9200.0
2015-07-09 12:30:00,13.58,13.59,13.58,13.59,27084.0,12.269,12.278,12.269,12.278,27084.0
2015-07-09 12:35:00,13.59,13.59,13.58,13.58,13068.0,12.278,12.278,12.269,12.269,13068.0
2015-07-09 12:40:00,13.58,13.58,13.58,13.58,10800.0,12.269,12.269,12.269,12.269,10800.0
2015-07-09 12:45:00,13.58,13.6,13.58,13.6,25112.0,12.269,12.287,12.269,12.287,25112.0
2015-07-09 12:50:00,13.59,13.6,13.59,13.6,50000.0,12.278,12.287,12.278,12.287,50000.0
2015-07-09 12:55:00,13.6,13.6,13.59,13.6,20584.0,12.287,12.287,12.278,12.287,20584.0
2015-07-09 13:00:00,13.6,13.6,13.58,13.59,18000.0,12.287,12.287,12.269,12.278,18000.0
2015-07-09 13:05:00,13.59,13.59,13.56,13.58,25776.0,12.278,12.278,12.2509,12.269,25776.0
2015-07-09 13:10:00,13.58,13.58,13.58,13.58,6400.0,12.269,12.269,12.269,12.269,6400.0
2015-07-09 13:15:00,13.58,13.58,13.57,13.57,12208.0,12.269,12.269,12.2599,12.2599,12208.0
2015-07-09 13:20:00,13.57,13.57,13.55,13.57,26312.0,12.2599,12.2599,12.2419,12.2599,26312.0
2015-07-09 13:25:00,13.57,13.58,13.56,13.56,11712.0,12.2599,12.269,12.2509,12.2509,11712.0
2015-07-09 13:30:00,13.56,13.57,13.56,13.57,24180.0,12.2509,12.2599,12.2509,12.2599,24180.0
2015-07-09 13:35:00,13.57,13.57,13.56,13.57,23624.0,12.2599,12.2599,12.2509,12.2599,23624.0
2015-07-09 13:40:00,13.57,13.57,13.56,13.56,16848.0,12.2599,12.2599,12.2509,12.2509,16848.0
2015-07-09 13:45:00,13.56,13.57,13.56,13.57,19200.0,12.2509,12.2599,12.2509,12.2599,19200.0
2015-07-09 13:50:00,13.57,13.57,13.56,13.56,16408.0,12.2599,12.2599,12.2509,12.2509,16408.0
2015-07-09 13:55:00,13.56,13.57,13.56,13.57,18220.0,12.2509,12.2599,12.2509,12.2599,18220.0
2015-07-09 14:00:00,13.57,13.58,13.57,13.58,10800.0,12.2599,12.269,12.2599,12.269,10800.0
2015-07-09 14:05:00,13.58,13.58,13.57,13.58,23488.0,12.269,12.269,12.2599,12.269,23488.0
2015-07-09 14:10:00,13.57,13.58,13.57,13.57,43208.0,12.2599,12.269,12.2599,12.2599,43208.0
2015-07-09 14:15:00,13.57,13.58,13.57,13.57,36352.0,12.2599,12.269,12.2599,12.2599,36352.0
2015-07-09 14:20:00,13.57,13.57,13.56,13.56,23768.0,12.2599,12.2599,12.2509,12.2509,23768.0
2015-07-09 14:25:00,13.56,13.56,13.55,13.56,29228.0,12.2509,12.2509,12.2419,12.2509,29228.0
2015-07-09 14:30:00,13.56,13.56,13.55,13.56,31632.0,12.2509,12.2509,12.2419,12.2509,31632.0
2015-07-09 14:35:00,13.56,13.57,13.56,13.57,20392.0,12.2509,12.2599,12.2509,12.2599,20392.0
2015-07-09 14:40:00,13.57,13.57,13.56,13.56,30380.0,12.2599,12.2599,12.2509,12.2509,30380.0
2015-07-09 14:45:00,13.56,13.57,13.55,13.56,30196.0,12.2509,12.2599,12.2419,12.2509,30196.0
2015-07-09 14:50:00,13.56,13.59,13.56,13.59,42916.0,12.2509,12.278,12.2509,12.278,42916.0
2015-07-09 14:55:00,13.59,13.6,13.59,13.6,48888.0,12.278,12.287,12.278,12.287,48888.0
2015-07-09 15:00:00,13.6,13.61,13.6,13.61,98240.0,12.287,12.2961,12.287,12.2961,98240.0
2015-07-09 15:05:00,13.61,13.61,13.6,13.61,48004.0,12.2961,12.2961,12.287,12.2961,48004.0
2015-07-09 15:10:00,13.61,13.62,13.61,13.61,53048.0,12.2961,12.3051,12.2961,12.2961,53048.0
2015-07-09 15:15:00,13.62,13.62,13.61,13.62,41308.0,12.3051,12.3051,12.2961,12.3051,41308.0
2015-07-09 15:20:00,13.62,13.62,13.62,13.62,51700.0,12.3051,12.3051,12.3051,12.3051,51700.0
2015-07-09 15:25:00,13.62,13.62,13.6,13.6,63964.0,12.3051,12.3051,12.287,12.287,63964.0
2015-07-09 15:30:00,13.6,13.6,13.58,13.58,77460.0,12.287,12.287,12.269,12.269,77460.0
2015-07-09 15:35:00,13.58,13.59,13.58,13.59,95320.0,12.269,12.278,12.269,12.278,95320.0
2015-07-09 15:40:00,13.59,13.61,13.58,13.6,93856.0,12.278,12.2961,12.269,12.287,93856.0
2015-07-09 15:45:00,13.6,13.61,13.6,13.61,79952.0,12.287,12.2961,12.287,12.2961,79952.0
2015-07-09 15:50:00,13.61,13.61,13.6,13.6,80924.0,12.2961,12.2961,12.287,12.287,80924.0
2015-07-09 15:55:00,13.6,13.61,13.57,13.57,175940.0,12.287,12.2961,12.2599,12.2599,175940.0
2015-07-10 09:30:00,13.75,13.75,13.69,13.74,77980.0,12.4226,12.4226,12.3683,12.4135,77980.0
2015-07-10 09:35:00,13.74,13.78,13.73,13.76,28288.0,12.4135,12.4497,12.4045,12.4316,28288.0
2015-07-10 09:40:00,13.76,13.76,13.7,13.7,14796.0,12.4316,12.4316,12.3774,12.3774,14796.0
2015-07-10 09:45:00,13.7,13.72,13.69,13.69,24800.0,12.3774,12.3955,12.3683,12.3683,24800.0
2015-07-10 09:50:00,13.69,13.71,13.69,13.7,17856.0,12.3683,12.3864,12.3683,12.3774,17856.0
2015-07-10 09:55:00,13.69,13.69,13.67,13.68,26000.0,12.3683,12.3683,12.3503,12.3593,26000.0
2015-07-10 10:00:00,13.68,13.69,13.67,13.68,24344.0,12.3593,12.3683,12.3503,12.3593,24344.0
2015-07-10 10:05:00,13.69,13.69,13.68,13.68,13620.0,12.3683,12.3683,12.3593,12.3593,13620.0
2015-07-10 10:10:00,13.68,13.68,13.67,13.67,21376.0,12.3593,12.3593,12.3503,12.3503,21376.0
2015-07-10 10:15:00,13.68,13.68,13.67,13.68,13888.0,12.3593,12.3593,12.3503,12.3593,13888.0
2015-07-10 10:20:00,13.68,13.68,13.66,13.67,106476.0,12.3593,12.3593,12.3412,12.3503,106476.0
2015-07-10 10:25:00,13.66,13.68,13.66,13.67,23588.0,12.3412,12.3593,12.3412,12.3503,23588.0
2015-07-10 10:30:00,13.67,13.67,13.67,13.67,12528.0,12.3503,12.3503,12.3503,12.3503,12528.0
2015-07-10 10:35:00,13.67,13.67,13.65,13.65,27996.0,12.3503,12.3503,12.3322,12.3322,27996.0
2015-07-10 10:40:00,13.64,13.64,13.63,13.63,19856.0,12.3232,12.3232,12.3141,12.3141,19856.0
2015-07-10 10:45:00,13.63,13.63,13.62,13.63,20320.0,12.3141,12.3141,12.3051,12.3141,20320.0
2015-07-10 10:50:00,13.63,13.64,13.63,13.64,26980.0,12.3141,12.3232,12.3141,12.3232,26980.0
2015-07-10 10:55:00,13.63,13.65,13.63,13.65,22036.0,12.3141,12.3322,12.3141,12.3322,22036.0
2015-07-10 11:00:00,13.65,13.66,13.65,13.65,27600.0,12.3322,12.3412,12.3322,12.3322,27600.0
2015-07-10 11:05:00,13.65,13.66,13.65,13.65,27124.0,12.3322,12.3412,12.3322,12.3322,27124.0
2015-07-10 11:10:00,13.65,13.65,13.64,13.65,29448.0,12.3322,12.3322,12.3232,12.3322,29448.0
2015-07-10 11:15:00,13.65,13.65,13.63,13.64,25180.0,12.3322,12.3322,12.3141,12.3232,25180.0
2015-07-10 11:20:00,13.64,13.64,13.63,13.63,41676.0,12.3232,12.3232,12.3141,12.3141,41676.0
2015-07-10 11:25:00,13.63,13.63,13.63,13.63,76324.0,12.3141,12.3141,12.3141,12.3141,76324.0
2015-07-10 11:30:00,13.64,13.64,13.62,13.62,41504.0,12.3232,12.3232,12.3051,12.3051,41504.0
2015-07-10 11:35:00,13.63,13.63,13.61,13.61,40280.0,12.3141,12.3141,12.2961,12.2961,40280.0
2015-07-10 11:40:00,13.61,13.61,13.59,13.6,148504.0,12.2961,12.2961,12.278,12.287,148504.0
2015-07-10 11:45:00,13.6,13.63,13.59,13.62,110940.0,12.287,12.3141,12.278,12.3051,110940.0
2015-07-10 11:50:00,13.62,13.62,13.59,13.6,176564.0,12.3051,12.3051,12.278,12.287,176564.0
2015-07-10 11:55:00,13.6,13.6,13.59,13.6,47032.0,12.287,12.287,12.278,12.287,47032.0
2015-07-10 12:00:00,13.6,13.61,13.6,13.61,29908.0,12.287,12.2961,12.287,12.2961,29908.0
2015-07-10 12:05:00,13.61,13.61,13.61,13.61,25068.0,12.2961,12.2961,12.2961,12.2961,25068.0
2015-07-10 12:10:00,13.62,13.62,13.61,13.61,23800.0,12.3051,12.3051,12.2961,12.2961,23800.0
2015-07-10 12:15:00,13.61,13.62,13.61,13.61,20400.0,12.2961,12.3051,12.2961,12.2961,20400.0
2015-07-10 12:20:00,13.6,13.61,13.59,13.59,38148.0,12.287,12.2961,12.278,12.278,38148.0
2015-07-10 12:25:00,13.6,13.6,13.6,13.6,20748.0,12.287,12.287,12.287,12.287,20748.0
2015-07-10 12:30:00,13.6,13.6,13.59,13.6,35200.0,12.287,12.287,12.278,12.287,35200.0
2015-07-10 12:35:00,13.6,13.61,13.59,13.6,34564.0,12.287,12.2961,12.278,12.287,34564.0
2015-07-10 12:40:00,13.59,13.59,13.58,13.59,15980.0,12.278,12.278,12.269,12.278,15980.0
2015-07-10 12:45:00,13.59,13.6,13.59,13.6,25120.0,12.278,12.287,12.278,12.287,25120.0
2015-07-10 12:50:00,13.6,13.6,13.6,13.6,30788.0,12.287,12.287,12.287,12.287,30788.0
2015-07-10 12:55:00,13.6,13.6,13.59,13.6,32440.0,12.287,12.287,12.278,12.287,32440.0
2015-07-10 13:00:00,13.6,13.6,13.59,13.6,26500.0,12.287,12.287,12.278,12.287,26500.0
2015-07-10 13:05:00,13.6,13.61,13.59,13.59,48136.0,12.287,12.2961,12.278,12.278,48136.0
2015-07-10 13:10:00,13.59,13.59,13.58,13.58,63624.0,12.278,12.278,12.269,12.269,63624.0
2015-07-10 13:15:00,13.58,13.58,13.57,13.57,62920.0,12.269,12.269,12.2599,12.2599,62920.0
2015-07-10 13:20:00,13.57,13.59,13.57,13.59,74840.0,12.2599,12.278,12.2599,12.278,74840.0
2015-07-10 13:25:00,13.59,13.61,13.59,13.6,25716.0,12.278,12.2961,12.278,12.287,25716.0
2015-07-10 13:30:00,13.6,13.6,13.58,13.58,59400.0,12.287,12.287,12.269,12.269,59400.0
2015-07-10 13:35:00,13.58,13.59,13.58,13.58,34000.0,12.269,12.278,12.269,12.269,34000.0
2015-07-10 13:40:00,13.58,13.59,13.57,13.58,40776.0,12.269,12.278,12.2599,12.269,40776.0
2015-07-10 13:45:00,13.58,13.58,13.56,13.56,56536.0,12.269,12.269,12.2509,12.2509,56536.0
2015-07-10 13:50:00,13.56,13.57,13.56,13.57,36468.0,12.2509,12.2599,12.2509,12.2599,36468.0
2015-07-10 13:55:00,13.56,13.58,13.56,13.58,38080.0,12.2509,12.269,12.2509,12.269,38080.0
2015-07-10 14:00:00,13.58,13.58,13.57,13.58,50452.0,12.269,12.269,12.2599,12.269,50452.0
2015-07-10 14:05:00,13.58,13.58,13.58,13.58,31332.0,12.269,12.269,12.269,12.269,31332.0
2015-07-10 14:10:00,13.58,13.58,13.58,13.58,40248.0,12.269,12.269,12.269,12.269,40248.0
2015-07-10 14:15:00,13.58,13.59,13.58,13.59,53400.0,12.269,12.278,12.269,12.278,53400.0
2015-07-10 14:20:00,13.59,13.59,13.59,13.59,33600.0,12.278,12.278,12.278,12.278,33600.0
2015-07-10 14:25:00,13.59,13.6,13.59,13.59,43452.0,12.278,12.287,12.278,12.278,43452.0
2015-07-10 14:30:00,13.59,13.61,13.59,13.6,29312.0,12.278,12.2961,12.278,12.287,29312.0
2015-07-10 14:35:00,13.6,13.62,13.6,13.61,23968.0,12.287,12.3051,12.287,12.2961,23968.0
2015-07-10 14:40:00,13.61,13.63,13.61,13.63,38808.0,12.2961,12.3141,12.2961,12.3141,38808.0
2015-07-10 14:45:00,13.63,13.64,13.63,13.64,23456.0,12.3141,12.3232,12.3141,12.3232,23456.0
2015-07-10 14:50:00,13.63,13.65,13.63,13.65,32496.0,12.3141,12.3322,12.3141,12.3322,32496.0
2015-07-10 14:55:00,13.65,13.65,13.64,13.65,38596.0,12.3322,12.3322,12.3232,12.3322,38596.0
2015-07-10 15:00:00,13.65,13.65,13.63,13.63,29932.0,12.3322,12.3322,12.3141,12.3141,29932.0
2015-07-10 15:05:00,13.63,13.63,13.62,13.62,46424.0,12.3141,12.3141,12.3051,12.3051,46424.0
2015-07-10 15:10:00,13.63,13.64,13.62,13.64,76924.0,12.3141,12.3232,12.3051,12.3232,76924.0
2015-07-10 15:15:00,13.64,13.64,13.63,13.64,63272.0,12.3232,12.3232,12.3141,12.3232,63272.0
2015-07-10 15:20:00,13.64,13.64,13.63,13.64,56448.0,12.3232,12.3232,12.3141,12.3232,56448.0
2015-07-10 15:25:00,13.64,13.64,13.63,13.63,56020.0,12.3232,12.3232,12.3141,12.3141,56020.0
2015-07-10 15:30:00,13.63,13.63,13.62,13.63,63888.0,12.3141,12.3141,12.3051,12.3141,63888.0
2015-07-10 15:35:00,13.63,13.64,13.63,13.64,66800.0,12.3141,12.3232,12.3141,12.3232,66800.0
2015-07-10 15:40:00,13.64,13.65,13.64,13.65,70936.0,12.3232,12.3322,12.3232,12.3322,70936.0
2015-07-10 15:45:00,13.65,13.66,13.65,13.65,103912.0,12.3322,12.3412,12.3322,12.3322,103912.0
2015-07-10 15:50:00,13.65,13.66,13.64,13.65,97560.0,12.3322,12.3412,12.3232,12.3322,97560.0
2015-07-10 15:55:00,13.65,13.65,13.63,13.63,246752.0,12.3322,12.3322,12.3141,12.3141,246752.0
2015-07-13 09:30:00,13.73,13.79,13.69,13.69,61128.0,12.4045,12.4587,12.3683,12.3683,61128.0
2015-07-13 09:35:00,13.75,13.76,13.74,13.75,124796.0,12.4226,12.4316,12.4135,12.4226,124796.0
2015-07-13 09:40:00,13.74,13.78,13.74,13.77,52148.0,12.4135,12.4497,12.4135,12.4406,52148.0
2015-07-13 09:45:00,13.77,13.77,13.76,13.76,153836.0,12.4406,12.4406,12.4316,12.4316,153836.0
2015-07-13 09:50:00,13.77,13.78,13.74,13.75,29480.0,12.4406,12.4497,12.4135,12.4226,29480.0
2015-07-13 09:55:00,13.75,13.77,13.74,13.76,32028.0,12.4226,12.4406,12.4135,12.4316,32028.0
2015-07-13 10:00:00,13.77,13.77,13.74,13.74,27908.0,12.4406,12.4406,12.4135,12.4135,27908.0
2015-07-13 10:05:00,13.75,13.77,13.75,13.77,42576.0,12.4226,12.4406,12.4226,12.4406,42576.0
2015-07-13 10:10:00,13.77,13.78,13.76,13.78,35624.0,12.4406,12.4497,12.4316,12.4497,35624.0
2015-07-13 10:15:00,13.78,13.79,13.78,13.78,40636.0,12.4497,12.4587,12.4497,12.4497,40636.0
2015-07-13 10:20:00,13.78,13.79,13.77,13.77,28400.0,12.4497,12.4587,12.4406,12.4406,28400.0
2015-07-13 10:25:00,13.77,13.77,13.75,13.75,29628.0,12.4406,12.4406,12.4226,12.4226,29628.0
2015-07-13 10:30:00,13.75,13.75,13.74,13.75,44000.0,12.4226,12.4226,12.4135,12.4226,44000.0
2015-07-13 10:35:00,13.74,13.74,13.73,13.73,22684.0,12.4135,12.4135,12.4045,12.4045,22684.0
2015-07-13 10:40:00,13.74,13.75,13.74,13.74,126552.0,12.4135,12.4226,12.4135,12.4135,126552.0
2015-07-13 10:45:00,13.74,13.75,13.74,13.74,26104.0,12.4135,12.4226,12.4135,12.4135,26104.0
2015-07-13 10:50:00,13.74,13.74,13.74,13.74,14000.0,12.4135,12.4135,12.4135,12.4135,14000.0
2015-07-13 10:55:00,13.74,13.74,13.71,13.71,85708.0,12.4135,12.4135,12.3864,12.3864,85708.0
2015-07-13 11:00:00,13.71,13.71,13.7,13.71,32400.0,12.3864,12.3864,12.3774,12.3864,32400.0
2015-07-13 11:05:00,13.71,13.72,13.71,13.71,24132.0,12.3864,12.3955,12.3864,12.3864,24132.0
2015-07-13 11:10:00,13.72,13.72,13.69,13.69,32036.0,12.3955,12.3955,12.3683,12.3683,32036.0
2015-07-13 11:15:00,13.69,13.69,13.68,13.68,21680.0,12.3683,12.3683,12.3593,12.3593,21680.0
2015-07-13 11:20:00,13.68,13.69,13.68,13.69,46084.0,12.3593,12.3683,12.3593,12.3683,46084.0
2015-07-13 11:25:00,13.69,13.7,13.69,13.7,36824.0,12.3683,12.3774,12.3683,12.3774,36824.0
2015-07-13 11:30:00,13.69,13.71,13.69,13.71,22000.0,12.3683,12.3864,12.3683,12.3864,22000.0
2015-07-13 11:35:00,13.71,13.71,13.71,13.71,28456.0,12.3864,12.3864,12.3864,12.3864,28456.0
2015-07-13 11:40:00,13.71,13.72,13.7,13.71,185464.0,12.3864,12.3955,12.3774,12.3864,185464.0
2015-07-13 11:45:00,13.71,13.72,13.71,13.72,20820.0,12.3864,12.3955,12.3864,12.3955,20820.0
2015-07-13 11:50:00,13.72,13.73,13.72,13.73,35600.0,12.3955,12.4045,12.3955,12.4045,35600.0
2015-07-13 11:55:00,13.72,13.73,13.72,13.73,15096.0,12.3955,12.4045,12.3955,12.4045,15096.0
2015-07-13 12:00:00,13.72,13.73,13.72,13.72,8400.0,12.3955,12.4045,12.3955,12.3955,8400.0
2015-07-13 12:05:00,13.72,13.73,13.72,13.73,14804.0,12.3955,12.4045,12.3955,12.4045,14804.0
2015-07-13 12:10:00,13.73,13.73,13.72,13.72,20800.0,12.4045,12.4045,12.3955,12.3955,20800.0
2015-07-13 12:15:00,13.72,13.72,13.71,13.71,21872.0,12.3955,12.3955,12.3864,12.3864,21872.0
2015-07-13 12:20:00,13.71,13.71,13.71,13.71,15296.0,12.3864,12.3864,12.3864,12.3864,15296.0
2015-07-13 12:25:00,13.71,13.71,13.71,13.71,12872.0,12.3864,12.3864,12.3864,12.3864,12872.0
2015-07-13 12:30:00,13.72,13.72,13.71,13.72,19836.0,12.3955,12.3955,12.3864,12.3955,19836.0
2015-07-13 12:35:00,13.72,13.72,13.72,13.72,31032.0,12.3955,12.3955,12.3955,12.3955,31032.0
2015-07-13 12:40:00,13.72,13.72,13.71,13.71,87928.0,12.3955,12.3955,12.3864,12.3864,87928.0
2015-07-13 12:45:00,13.71,13.72,13.7,13.71,101400.0,12.3864,12.3955,12.3774,12.3864,101400.0
2015-07-13 12:50:00,13.71,13.72,13.71,13.71,11868.0,12.3864,12.3955,12.3864,12.3864,11868.0
2015-07-13 12:55:00,13.71,13.72,13.71,13.72,22072.0,12.3864,12.3955,12.3864,12.3955,22072.0
2015-07-13 13:00:00,13.72,13.72,13.71,13.72,18888.0,12.3955,12.3955,12.3864,12.3955,18888.0
2015-07-13 13:05:00,13.72,13.73,13.72,13.72,32400.0,12.3955,12.4045,12.3955,12.3955,32400.0
2015-07-13 13:10:00,13.72,13.72,13.72,13.72,12800.0,12.3955,12.3955,12.3955,12.3955,12800.0
2015-07-13 13:15:00,13.72,13.72,13.72,13.72,28476.0,12.3955,12.3955,12.3955,12.3955,28476.0
2015-07-13 13:20:00,13.72,13.72,13.71,13.72,30472.0,12.3955,12.3955,12.3864,12.3955,30472.0
2015-07-13 13:25:00,13.72,13.73,13.72,13.72,29860.0,12.3955,12.4045,12.3955,12.3955,29860.0
2015-07-13 13:30:00,13.72,13.73,13.72,13.73,11124.0,12.3955,12.4045,12.3955,12.4045,11124.0
2015-07-13 13:35:00,13.73,13.74,13.73,13.74,16564.0,12.4045,12.4135,12.4045,12.4135,16564.0
2015-07-13 13:40:00,13.74,13.75,13.74,13.75,32592.0,12.4135,12.4226,12.4135,12.4226,32592.0
2015-07-13 13:45:00,13.75,13.75,13.74,13.74,14000.0,12.4226,12.4226,12.4135,12.4135,14000.0
2015-07-13 13:50:00,13.75,13.75,13.74,13.74,20832.0,12.4226,12.4226,12.4135,12.4135,20832.0
2015-07-13 13:55:00,13.74,13.75,13.74,13.74,22464.0,12.4135,12.4226,12.4135,12.4135,22464.0
2015-07-13 14:00:00,13.75,13.76,13.75,13.75,12524.0,12.4226,12.4316,12.4226,12.4226,12524.0
2015-07-13 14:05:00,13.75,13.76,13.75,13.76,23224.0,12.4226,12.4316,12.4226,12.4316,23224.0
2015-07-13 14:10:00,13.76,13.76,13.75,13.76,39200.0,12.4316,12.4316,12.4226,12.4316,39200.0
2015-07-13 14:15:00,13.77,13.77,13.76,13.77,24112.0,12.4406,12.4406,12.4316,12.4406,24112.0
2015-07-13 14:20:00,13.77,13.78,13.77,13.77,21576.0,12.4406,12.4497,12.4406,12.4406,21576.0
2015-07-13 14:25:00,13.77,13.77,13.77,13.77,14700.0,12.4406,12.4406,12.4406,12.4406,14700.0
2015-07-13 14:30:00,13.77,13.78,13.77,13.78,16924.0,12.4406,12.4497,12.4406,12.4497,16924.0
2015-07-13 14:35:00,13.77,13.78,13.77,13.78,30376.0,12.4406,12.4497,12.4406,12.4497,30376.0
2015-07-13 14:40:00,13.78,13.79,13.78,13.79,27772.0,12.4497,12.4587,12.4497,12.4587,27772.0
2015-07-13 14:45:00,13.79,13.8,13.79,13.79,28292.0,12.4587,12.4677,12.4587,12.4587,28292.0
2015-07-13 14:50:00,13.79,13.81,13.79,13.81,33208.0,12.4587,12.4768,12.4587,12.4768,33208.0
2015-07-13 14:55:00,13.81,13.83,13.81,13.82,37796.0,12.4768,12.4948,12.4768,12.4858,37796.0
2015-07-13 15:00:00,13.83,13.83,13.81,13.81,26836.0,12.4948,12.4948,12.4768,12.4768,26836.0
2015-07-13 15:05:00,13.82,13.82,13.81,13.81,31888.0,12.4858,12.4858,12.4768,12.4768,31888.0
2015-07-13 15:10:00,13.81,13.82,13.81,13.82,36888.0,12.4768,12.4858,12.4768,12.4858,36888.0
2015-07-13 15:15:00,13.81,13.83,13.81,13.82,44924.0,12.4768,12.4948,12.4768,12.4858,44924.0
2015-07-13 15:20:00,13.82,13.84,13.82,13.84,113864.0,12.4858,12.5039,12.4858,12.5039,113864.0
2015-07-13 15:25:00,13.84,13.84,13.84,13.84,92316.0,12.5039,12.5039,12.5039,12.5039,92316.0
2015-07-13 15:30:00,13.84,13.85,13.83,13.83,93220.0,12.5039,12.5129,12.4948,12.4948,93220.0
2015-07-13 15:35:00,13.83,13.84,13.83,13.84,39060.0,12.4948,12.5039,12.4948,12.5039,39060.0
2015-07-13 15:40:00,13.84,13.84,13.84,13.84,66780.0,12.5039,12.5039,12.5039,12.5039,66780.0
2015-07-13 15:45:00,13.84,13.85,13.84,13.85,96812.0,12.5039,12.5129,12.5039,12.5129,96812.0
2015-07-13 15:50:00,13.85,13.85,13.85,13.85,97864.0,12.5129,12.5129,12.5129,12.5129,97864.0
2015-07-13 15:55:00,13.85,13.85,13.84,13.85,170608.0,12.5129,12.5129,12.5039,12.5129,170608.0
2015-07-14 09:30:00,13.82,13.83,13.79,13.82,66992.0,12.4858,12.4948,12.4587,12.4858,66992.0
2015-07-14 09:35:00,13.83,13.86,13.83,13.84,10068.0,12.4948,12.5219,12.4948,12.5039,10068.0
2015-07-14 09:40:00,13.84,13.84,13.81,13.84,17140.0,12.5039,12.5039,12.4768,12.5039,17140.0
2015-07-14 09:45:00,13.84,13.84,13.82,13.83,25360.0,12.5039,12.5039,12.4858,12.4948,25360.0
2015-07-14 09:50:00,13.83,13.84,13.82,13.83,85232.0,12.4948,12.5039,12.4858,12.4948,85232.0
2015-07-14 09:55:00,13.83,13.83,13.8,13.8,36552.0,12.4948,12.4948,12.4677,12.4677,36552.0
2015-07-14 10:00:00,13.8,13.81,13.8,13.81,22112.0,12.4677,12.4768,12.4677,12.4768,22112.0
2015-07-14 10:05:00,13.81,13.81,13.78,13.79,39636.0,12.4768,12.4768,12.4497,12.4587,39636.0
2015-07-14 10:10:00,13.78,13.79,13.77,13.78,22480.0,12.4497,12.4587,12.4406,12.4497,22480.0
2015-07-14 10:15:00,13.77,13.78,13.77,13.78,23300.0,12.4406,12.4497,12.4406,12.4497,23300.0
2015-07-14 10:20:00,13.78,13.79,13.78,13.79,27844.0,12.4497,12.4587,12.4497,12.4587,27844.0
2015-07-14 10:25:00,13.79,13.8,13.78,13.8,21668.0,12.4587,12.4677,12.4497,12.4677,21668.0
2015-07-14 10:30:00,13.8,13.83,13.8,13.81,61760.0,12.4677,12.4948,12.4677,12.4768,61760.0
2015-07-14 10:35:00,13.81,13.83,13.81,13.83,20124.0,12.4768,12.4948,12.4768,12.4948,20124.0
2015-07-14 10:40:00,13.83,13.83,13.81,13.81,28516.0,12.4948,12.4948,12.4768,12.4768,28516.0
2015-07-14 10:45:00,13.81,13.82,13.8,13.82,111244.0,12.4768,12.4858,12.4677,12.4858,111244.0
2015-07-14 10:50:00,13.82,13.83,13.81,13.82,36252.0,12.4858,12.4948,12.4768,12.4858,36252.0
2015-07-14 10:55:00,13.82,13.82,13.81,13.81,8400.0,12.4858,12.4858,12.4768,12.4768,8400.0
2015-07-14 11:00:00,13.81,13.81,13.8,13.81,18800.0,12.4768,12.4768,12.4677,12.4768,18800.0
2015-07-14 11:05:00,13.81,13.81,13.8,13.8,16600.0,12.4768,12.4768,12.4677,12.4677,16600.0
2015-07-14 11:10:00,13.8,13.8,13.79,13.79,18292.0,12.4677,12.4677,12.4587,12.4587,18292.0
2015-07-14 11:15:00,13.79,13.82,13.79,13.82,41392.0,12.4587,12.4858,12.4587,12.4858,41392.0
2015-07-14 11:20:00,13.81,13.81,13.81,13.81,21200.0,12.4768,12.4768,12.4768,12.4768,21200.0
2015-07-14 11:25:00,13.8,13.81,13.8,13.8,20812.0,12.4677,12.4768,12.4677,12.4677,20812.0
2015-07-14 11:30:00,13.8,13.8,13.79,13.79,15332.0,12.4677,12.4677,12.4587,12.4587,15332.0
2015-07-14 11:35:00,13.79,13.8,13.79,13.8,13200.0,12.4587,12.4677,12.4587,12.4677,13200.0
2015-07-14 11:40:00,13.8,13.82,13.8,13.81,66332.0,12.4677,12.4858,12.4677,12.4768,66332.0
2015-07-14 11:45:00,13.82,13.82,13.81,13.81,21360.0,12.4858,12.4858,12.4768,12.4768,21360.0
2015-07-14 11:50:00,13.81,13.83,13.81,13.83,22512.0,12.4768,12.4948,12.4768,12.4948,22512.0
2015-07-14 11:55:00,13.83,13.83,13.82,13.83,16084.0,12.4948,12.4948,12.4858,12.4948,16084.0
2015-07-14 12:00:00,13.83,13.84,13.83,13.84,13408.0,12.4948,12.5039,12.4948,12.5039,13408.0
2015-07-14 12:05:00,13.84,13.84,13.82,13.83,17504.0,12.5039,12.5039,12.4858,12.4948,17504.0
2015-07-14 12:10:00,13.83,13.83,13.83,13.83,9600.0,12.4948,12.4948,12.4948,12.4948,9600.0
2015-07-14 12:15:00,13.83,13.83,13.83,13.83,14000.0,12.4948,12.4948,12.4948,12.4948,14000.0
2015-07-14 12:20:00,13.83,13.84,13.83,13.83,18680.0,12.4948,12.5039,12.4948,12.4948,18680.0
2015-07-14 12:25:00,13.83,13.84,13.83,13.83,18012.0,12.4948,12.5039,12.4948,12.4948,18012.0
2015-07-14 12:30:00,13.83,13.83,13.83,13.83,16156.0,12.4948,12.4948,12.4948,12.4948,16156.0
2015-07-14 12:35:00,13.83,13.84,13.83,13.83,9824.0,12.4948,12.5039,12.4948,12.4948,9824.0
2015-07-14 12:40:00,13.83,13.84,13.82,13.82,25152.0,12.4948,12.5039,12.4858,12.4858,25152.0
2015-07-14 12:45:00,13.82,13.82,13.8,13.8,26580.0,12.4858,12.4858,12.4677,12.4677,26580.0
2015-07-14 12:50:00,13.8,13.8,13.8,13.8,10576.0,12.4677,12.4677,12.4677,12.4677,10576.0
2015-07-14 12:55:00,13.8,13.8,13.8,13.8,9512.0,12.4677,12.4677,12.4677,12.4677,9512.0
2015-07-14 13:00:00,13.8,13.8,13.8,13.8,8596.0,12.4677,12.4677,12.4677,12.4677,8596.0
2015-07-14 13:05:00,13.8,13.81,13.8,13.81,7308.0,12.4677,12.4768,12.4677,12.4768,7308.0
2015-07-14 13:10:00,13.81,13.82,13.81,13.82,8500.0,12.4768,12.4858,12.4768,12.4858,8500.0
2015-07-14 13:15:00,13.82,13.82,13.81,13.82,11024.0,12.4858,12.4858,12.4768,12.4858,11024.0
2015-07-14 13:20:00,13.81,13.82,13.81,13.82,5772.0,12.4768,12.4858,12.4768,12.4858,5772.0
2015-07-14 13:25:00,13.82,13.84,13.82,13.84,14804.0,12.4858,12.5039,12.4858,12.5039,14804.0
2015-07-14 13:30:00,13.83,13.84,13.83,13.84,3200.0,12.4948,12.5039,12.4948,12.5039,3200.0
2015-07-14 13:35:00,13.84,13.84,13.83,13.84,15912.0,12.5039,12.5039,12.4948,12.5039,15912.0
2015-07-14 13:40:00,13.84,13.85,13.84,13.84,11748.0,12.5039,12.5129,12.5039,12.5039,11748.0
2015-07-14 13:45:00,13.84,13.85,13.84,13.85,15696.0,12.5039,12.5129,12.5039,12.5129,15696.0
2015-07-14 13:50:00,13.85,13.85,13.84,13.85,8000.0,12.5129,12.5129,12.5039,12.5129,8000.0
2015-07-14 13:55:00,13.85,13.86,13.85,13.86,12404.0,12.5129,12.5219,12.5129,12.5219,12404.0
2015-07-14 14:00:00,13.86,13.86,13.85,13.85,19144.0,12.5219,12.5219,12.5129,12.5129,19144.0
2015-07-14 14:05:00,13.85,13.86,13.85,13.85,117600.0,12.5129,12.5219,12.5129,12.5129,117600.0
2015-07-14 14:10:00,13.86,13.86,13.85,13.85,14404.0,12.5219,12.5219,12.5129,12.5129,14404.0
2015-07-14 14:15:00,13.85,13.86,13.85,13.86,19324.0,12.5129,12.5219,12.5129,12.5219,19324.0
2015-07-14 14:20:00,13.86,13.86,13.85,13.86,11752.0,12.5219,12.5219,12.5129,12.5219,11752.0
2015-07-14 14:25:00,13.86,13.86,13.85,13.86,18164.0,12.5219,12.5219,12.5129,12.5219,18164.0
2015-07-14 14:30:00,13.86,13.87,13.86,13.87,18200.0,12.5219,12.531,12.5219,12.531,18200.0
2015-07-14 14:35:00,13.87,13.87,13.87,13.87,14820.0,12.531,12.531,12.531,12.531,14820.0
2015-07-14 14:40:00,13.86,13.87,13.85,13.85,37164.0,12.5219,12.531,12.5129,12.5129,37164.0
2015-07-14 14:45:00,13.85,13.85,13.84,13.84,10800.0,12.5129,12.5129,12.5039,12.5039,10800.0
2015-07-14 14:50:00,13.84,13.85,13.84,13.84,35956.0,12.5039,12.5129,12.5039,12.5039,35956.0
2015-07-14 14:55:00,13.84,13.85,13.84,13.85,13752.0,12.5039,12.5129,12.5039,12.5129,13752.0
2015-07-14 15:00:00,13.85,13.86,13.85,13.86,41200.0,12.5129,12.5219,12.5129,12.5219,41200.0
2015-07-14 15:05:00,13.86,13.86,13.85,13.85,103120.0,12.5219,12.5219,12.5129,12.5129,103120.0
2015-07-14 15:10:00,13.85,13.85,13.84,13.84,50860.0,12.5129,12.5129,12.5039,12.5039,50860.0
2015-07-14 15:15:00,13.84,13.85,13.84,13.85,33972.0,12.5039,12.5129,12.5039,12.5129,33972.0
2015-07-14 15:20:00,13.85,13.85,13.84,13.85,30164.0,12.5129,12.5129,12.5039,12.5129,30164.0
2015-07-14 15:25:00,13.85,13.85,13.84,13.85,23876.0,12.5129,12.5129,12.5039,12.5129,23876.0
2015-07-14 15:30:00,13.85,13.85,13.84,13.84,35204.0,12.5129,12.5129,12.5039,12.5039,35204.0
2015-07-14 15:35:00,13.84,13.84,13.81,13.82,142512.0,12.5039,12.5039,12.4768,12.4858,142512.0
2015-07-14 15:40:00,13.82,13.82,13.79,13.8,131516.0,12.4858,12.4858,12.4587,12.4677,131516.0
2015-07-14 15:45:00,13.8,13.81,13.79,13.81,147400.0,12.4677,12.4768,12.4587,12.4768,147400.0
2015-07-14 15:50:00,13.81,13.81,13.8,13.8,139932.0,12.4768,12.4768,12.4677,12.4677,139932.0
2015-07-14 15:55:00,13.8,13.8,13.79,13.79,247140.0,12.4677,12.4677,12.4587,12.4587,247140.0
2015-07-15 09:30:00,13.81,13.82,13.74,13.8,379848.0,12.4768,12.4858,12.4135,12.4677,379848.0
2015-07-15 09:35:00,13.8,13.82,13.78,13.81,45324.0,12.4677,12.4858,12.4497,12.4768,45324.0
2015-07-15 09:40:00,13.8,13.8,13.77,13.79,97000.0,12.4677,12.4677,12.4406,12.4587,97000.0
2015-07-15 09:45:00,13.8,13.82,13.8,13.82,36192.0,12.4677,12.4858,12.4677,12.4858,36192.0
2015-07-15 09:50:00,13.81,13.84,13.81,13.83,32876.0,12.4768,12.5039,12.4768,12.4948,32876.0
2015-07-15 09:55:00,13.84,13.85,13.84,13.85,17200.0,12.5039,12.5129,12.5039,12.5129,17200.0
2015-07-15 10:00:00,13.86,13.86,13.83,13.85,19000.0,12.5219,12.5219,12.4948,12.5129,19000.0
2015-07-15 10:05:00,13.85,13.87,13.84,13.87,28544.0,12.5129,12.531,12.5039,12.531,28544.0
2015-07-15 10:10:00,13.87,13.88,13.86,13.88,42052.0,12.531,12.54,12.5219,12.54,42052.0
2015-07-15 10:15:00,13.88,13.88,13.86,13.86,46800.0,12.54,12.54,12.5219,12.5219,46800.0
2015-07-15 10:20:00,13.86,13.87,13.85,13.86,38140.0,12.5219,12.531,12.5129,12.5219,38140.0
2015-07-15 10:25:00,13.86,13.88,13.86,13.87,30724.0,12.5219,12.54,12.5219,12.531,30724.0
2015-07-15 10:30:00,13.87,13.88,13.86,13.88,39376.0,12.531,12.54,12.5219,12.54,39376.0
2015-07-15 10:35:00,13.88,13.88,13.87,13.88,222400.0,12.54,12.54,12.531,12.54,222400.0
2015-07-15 10:40:00,13.88,13.89,13.88,13.88,19180.0,12.54,12.549,12.54,12.54,19180.0
2015-07-15 10:45:00,13.88,13.89,13.88,13.88,66852.0,12.54,12.549,12.54,12.54,66852.0
2015-07-15 10:50:00,13.88,13.89,13.88,13.88,10612.0,12.54,12.549,12.54,12.54,10612.0
2015-07-15 10:55:00,13.88,13.89,13.87,13.87,21600.0,12.54,12.549,12.531,12.531,21600.0
2015-07-15 11:00:00,13.87,13.88,13.87,13.88,12300.0,12.531,12.54,12.531,12.54,12300.0
2015-07-15 11:05:00,13.88,13.88,13.87,13.88,23172.0,12.54,12.54,12.531,12.54,23172.0
2015-07-15 11:10:00,13.88,13.88,13.86,13.87,179896.0,12.54,12.54,12.5219,12.531,179896.0
2015-07-15 11:15:00,13.87,13.88,13.87,13.88,41912.0,12.531,12.54,12.531,12.54,41912.0
2015-07-15 11:20:00,13.88,13.89,13.88,13.88,29088.0,12.54,12.549,12.54,12.54,29088.0
2015-07-15 11:25:00,13.88,13.88,13.87,13.87,33460.0,12.54,12.54,12.531,12.531,33460.0
2015-07-15 11:30:00,13.87,13.87,13.86,13.86,22648.0,12.531,12.531,12.5219,12.5219,22648.0
2015-07-15 11:35:00,13.86,13.86,13.85,13.86,34428.0,12.5219,12.5219,12.5129,12.5219,34428.0
2015-07-15 11:40:00,13.86,13.87,13.86,13.86,270788.0,12.5219,12.531,12.5219,12.5219,270788.0
2015-07-15 11:45:00,13.86,13.86,13.84,13.84,24292.0,12.5219,12.5219,12.5039,12.5039,24292.0
2015-07-15 11:50:00,13.84,13.84,13.83,13.84,14400.0,12.5039,12.5039,12.4948,12.5039,14400.0
2015-07-15 11:55:00,13.84,13.84,13.83,13.84,13676.0,12.5039,12.5039,12.4948,12.5039,13676.0
2015-07-15 12:00:00,13.84,13.86,13.84,13.86,61020.0,12.5039,12.5219,12.5039,12.5219,61020.0
2015-07-15 12:05:00,13.86,13.86,13.86,13.86,17344.0,12.5219,12.5219,12.5219,12.5219,17344.0
2015-07-15 12:10:00,13.86,13.86,13.85,13.85,215232.0,12.5219,12.5219,12.5129,12.5129,215232.0
2015-07-15 12:15:00,13.85,13.85,13.83,13.83,52636.0,12.5129,12.5129,12.4948,12.4948,52636.0
2015-07-15 12:20:00,13.84,13.85,13.84,13.85,12000.0,12.5039,12.5129,12.5039,12.5129,12000.0
2015-07-15 12:25:00,13.85,13.85,13.84,13.85,12508.0,12.5129,12.5129,12.5039,12.5129,12508.0
2015-07-15 12:30:00,13.85,13.85,13.85,13.85,11300.0,12.5129,12.5129,12.5129,12.5129,11300.0
2015-07-15 12:35:00,13.85,13.86,13.85,13.86,59492.0,12.5129,12.5219,12.5129,12.5219,59492.0
2015-07-15 12:40:00,13.86,13.87,13.86,13.86,36508.0,12.5219,12.531,12.5219,12.5219,36508.0
2015-07-15 12:45:00,13.86,13.87,13.86,13.86,14800.0,12.5219,12.531,12.5219,12.5219,14800.0
2015-07-15 12:50:00,13.85,13.86,13.85,13.86,53532.0,12.5129,12.5219,12.5129,12.5219,53532.0
2015-07-15 12:55:00,13.86,13.87,13.85,13.85,26800.0,12.5219,12.531,12.5129,12.5129,26800.0
2015-07-15 13:00:00,13.86,13.86,13.85,13.85,15016.0,12.5219,12.5219,12.5129,12.5129,15016.0
2015-07-15 13:05:00,13.85,13.85,13.85,13.85,8400.0,12.5129,12.5129,12.5129,12.5129,8400.0
2015-07-15 13:10:00,13.85,13.86,13.85,13.85,19360.0,12.5129,12.5219,12.5129,12.5129,19360.0
2015-07-15 13:15:00,13.86,13.86,13.85,13.86,62504.0,12.5219,12.5219,12.5129,12.5219,62504.0
2015-07-15 13:20:00,13.86,13.86,13.85,13.86,15136.0,12.5219,12.5219,12.5129,12.5219,15136.0
2015-07-15 13:25:00,13.86,13.86,13.86,13.86,6400.0,12.5219,12.5219,12.5219,12.5219,6400.0
2015-07-15 13:30:00,13.86,13.87,13.86,13.87,209532.0,12.5219,12.531,12.5219,12.531,209532.0
2015-07-15 13:35:00,13.87,13.87,13.86,13.86,10292.0,12.531,12.531,12.5219,12.5219,10292.0
2015-07-15 13:40:00,13.86,13.86,13.85,13.86,222580.0,12.5219,12.5219,12.5129,12.5219,222580.0
2015-07-15 13:45:00,13.86,13.87,13.86,13.86,72028.0,12.5219,12.531,12.5219,12.5219,72028.0
2015-07-15 13:50:00,13.86,13.86,13.86,13.86,11600.0,12.5219,12.5219,12.5219,12.5219,11600.0
2015-07-15 13:55:00,13.86,13.86,13.86,13.86,22000.0,12.5219,12.5219,12.5219,12.5219,22000.0
2015-07-15 14:00:00,13.86,13.86,13.86,13.86,35972.0,12.5219,12.5219,12.5219,12.5219,35972.0
2015-07-15 14:05:00,13.86,13.87,13.86,13.86,45200.0,12.5219,12.531,12.5219,12.5219,45200.0
2015-07-15 14:10:00,13.86,13.87,13.86,13.87,93820.0,12.5219,12.531,12.5219,12.531,93820.0
2015-07-15 14:15:00,13.87,13.87,13.86,13.86,56224.0,12.531,12.531,12.5219,12.5219,56224.0
2015-07-15 14:20:00,13.85,13.86,13.85,13.86,41400.0,12.5129,12.5219,12.5129,12.5219,41400.0
2015-07-15 14:25:00,13.86,13.86,13.85,13.85,12504.0,12.5219,12.5219,12.5129,12.5129,12504.0
2015-07-15 14:30:00,13.85,13.85,13.84,13.84,12000.0,12.5129,12.5129,12.5039,12.5039,12000.0
2015-07-15 14:35:00,13.84,13.84,13.82,13.82,29484.0,12.5039,12.5039,12.4858,12.4858,29484.0
2015-07-15 14:40:00,13.83,13.83,13.8,13.8,57940.0,12.4948,12.4948,12.4677,12.4677,57940.0
2015-07-15 14:45:00,13.8,13.8,13.78,13.78,53664.0,12.4677,12.4677,12.4497,12.4497,53664.0
2015-07-15 14:50:00,13.78,13.79,13.77,13.77,64864.0,12.4497,12.4587,12.4406,12.4406,64864.0
2015-07-15 14:55:00,13.77,13.77,13.77,13.77,36548.0,12.4406,12.4406,12.4406,12.4406,36548.0
2015-07-15 15:00:00,13.77,13.78,13.77,13.78,27344.0,12.4406,12.4497,12.4406,12.4497,27344.0
2015-07-15 15:05:00,13.78,13.78,13.77,13.77,25748.0,12.4497,12.4497,12.4406,12.4406,25748.0
2015-07-15 15:10:00,13.77,13.78,13.76,13.77,45428.0,12.4406,12.4497,12.4316,12.4406,45428.0
2015-07-15 15:15:00,13.77,13.78,13.77,13.77,24056.0,12.4406,12.4497,12.4406,12.4406,24056.0
2015-07-15 15:20:00,13.77,13.78,13.76,13.77,42704.0,12.4406,12.4497,12.4316,12.4406,42704.0
2015-07-15 15:25:00,13.77,13.78,13.77,13.77,49836.0,12.4406,12.4497,12.4406,12.4406,49836.0
2015-07-15 15:30:00,13.77,13.79,13.77,13.78,97544.0,12.4406,12.4587,12.4406,12.4497,97544.0
2015-07-15 15:35:00,13.78,13.78,13.76,13.77,146944.0,12.4497,12.4497,12.4316,12.4406,146944.0
2015-07-15 15:40:00,13.77,13.77,13.75,13.76,118560.0,12.4406,12.4406,12.4226,12.4316,118560.0
2015-07-15 15:45:00,13.76,13.76,13.74,13.75,103364.0,12.4316,12.4316,12.4135,12.4226,103364.0
2015-07-15 15:50:00,13.75,13.76,13.75,13.76,164176.0,12.4226,12.4316,12.4226,12.4316,164176.0
2015-07-15 15:55:00,13.76,13.76,13.73,13.75,534464.0,12.4316,12.4316,12.4045,12.4226,534464.0
2015-07-16 09:30:00,13.84,13.84,13.81,13.82,73880.0,12.5039,12.5039,12.4768,12.4858,73880.0
2015-07-16 09:35:00,13.85,13.87,13.8,13.87,24508.0,12.5129,12.531,12.4677,12.531,24508.0
2015-07-16 09:40:00,13.87,13.88,13.86,13.87,59116.0,12.531,12.54,12.5219,12.531,59116.0
2015-07-16 09:45:00,13.87,13.88,13.86,13.87,56400.0,12.531,12.54,12.5219,12.531,56400.0
2015-07-16 09:50:00,13.87,13.88,13.86,13.86,29440.0,12.531,12.54,12.5219,12.5219,29440.0
2015-07-16 09:55:00,13.86,13.86,13.84,13.85,12776.0,12.5219,12.5219,12.5039,12.5129,12776.0
2015-07-16 10:00:00,13.85,13.88,13.85,13.86,57892.0,12.5129,12.54,12.5129,12.5219,57892.0
2015-07-16 10:05:00,13.86,13.86,13.84,13.84,68424.0,12.5219,12.5219,12.5039,12.5039,68424.0
2015-07-16 10:10:00,13.85,13.86,13.84,13.84,55272.0,12.5129,12.5219,12.5039,12.5039,55272.0
2015-07-16 10:15:00,13.84,13.85,13.83,13.84,32124.0,12.5039,12.5129,12.4948,12.5039,32124.0
2015-07-16 10:20:00,13.84,13.84,13.82,13.83,26172.0,12.5039,12.5039,12.4858,12.4948,26172.0
2015-07-16 10:25:00,13.82,13.83,13.81,13.81,18980.0,12.4858,12.4948,12.4768,12.4768,18980.0
2015-07-16 10:30:00,13.81,13.81,13.81,13.81,7948.0,12.4768,12.4768,12.4768,12.4768,7948.0
2015-07-16 10:35:00,13.81,13.82,13.81,13.81,21356.0,12.4768,12.4858,12.4768,12.4768,21356.0
2015-07-16 10:40:00,13.81,13.81,13.79,13.79,17692.0,12.4768,12.4768,12.4587,12.4587,17692.0
2015-07-16 10:45:00,13.79,13.8,13.79,13.79,17636.0,12.4587,12.4677,12.4587,12.4587,17636.0
2015-07-16 10:50:00,13.79,13.79,13.78,13.79,16560.0,12.4587,12.4587,12.4497,12.4587,16560.0
2015-07-16 10:55:00,13.79,13.79,13.79,13.79,14724.0,12.4587,12.4587,12.4587,12.4587,14724.0
2015-07-16 11:00:00,13.79,13.8,13.78,13.79,34944.0,12.4587,12.4677,12.4497,12.4587,34944.0
2015-07-16 11:05:00,13.8,13.8,13.79,13.79,4932.0,12.4677,12.4677,12.4587,12.4587,4932.0
2015-07-16 11:10:00,13.79,13.79,13.78,13.78,7600.0,12.4587,12.4587,12.4497,12.4497,7600.0
2015-07-16 11:15:00,13.78,13.78,13.77,13.77,36420.0,12.4497,12.4497,12.4406,12.4406,36420.0
2015-07-16 11:20:00,13.77,13.77,13.76,13.76,30776.0,12.4406,12.4406,12.4316,12.4316,30776.0
2015-07-16 11:25:00,13.76,13.77,13.76,13.76,29168.0,12.4316,12.4406,12.4316,12.4316,29168.0
2015-07-16 11:30:00,13.77,13.78,13.77,13.77,32036.0,12.4406,12.4497,12.4406,12.4406,32036.0
2015-07-16 11:35:00,13.77,13.77,13.76,13.76,42628.0,12.4406,12.4406,12.4316,12.4316,42628.0
2015-07-16 11:40:00,13.77,13.77,13.76,13.77,27620.0,12.4406,12.4406,12.4316,12.4406,27620.0
2015-07-16 11:45:00,13.77,13.78,13.77,13.77,20664.0,12.4406,12.4497,12.4406,12.4406,20664.0
2015-07-16 11:50:00,13.78,13.78,13.77,13.78,20800.0,12.4497,12.4497,12.4406,12.4497,20800.0
2015-07-16 11:55:00,13.78,13.78,13.77,13.77,14060.0,12.4497,12.4497,12.4406,12.4406,14060.0
2015-07-16 12:00:00,13.77,13.77,13.76,13.76,19020.0,12.4406,12.4406,12.4316,12.4316,19020.0
2015-07-16 12:05:00,13.76,13.76,13.74,13.74,37332.0,12.4316,12.4316,12.4135,12.4135,37332.0
2015-07-16 12:10:00,13.75,13.75,13.74,13.75,6796.0,12.4226,12.4226,12.4135,12.4226,6796.0
2015-07-16 12:15:00,13.74,13.75,13.74,13.75,13688.0,12.4135,12.4226,12.4135,12.4226,13688.0
2015-07-16 12:20:00,13.75,13.76,13.74,13.76,127604.0,12.4226,12.4316,12.4135,12.4316,127604.0
2015-07-16 12:25:00,13.76,13.77,13.76,13.77,28688.0,12.4316,12.4406,12.4316,12.4406,28688.0
2015-07-16 12:30:00,13.77,13.77,13.76,13.76,20344.0,12.4406,12.4406,12.4316,12.4316,20344.0
2015-07-16 12:35:00,13.76,13.77,13.76,13.76,31200.0,12.4316,12.4406,12.4316,12.4316,31200.0
2015-07-16 12:40:00,13.76,13.76,13.75,13.75,24724.0,12.4316,12.4316,12.4226,12.4226,24724.0
2015-07-16 12:45:00,13.76,13.76,13.76,13.76,13200.0,12.4316,12.4316,12.4316,12.4316,13200.0
2015-07-16 12:50:00,13.76,13.76,13.75,13.75,16356.0,12.4316,12.4316,12.4226,12.4226,16356.0
2015-07-16 12:55:00,13.75,13.75,13.74,13.75,18928.0,12.4226,12.4226,12.4135,12.4226,18928.0
2015-07-16 13:00:00,13.75,13.76,13.75,13.76,28088.0,12.4226,12.4316,12.4226,12.4316,28088.0
2015-07-16 13:05:00,13.76,13.76,13.75,13.75,30196.0,12.4316,12.4316,12.4226,12.4226,30196.0
2015-07-16 13:10:00,13.75,13.76,13.75,13.76,12400.0,12.4226,12.4316,12.4226,12.4316,12400.0
2015-07-16 13:15:00,13.76,13.76,13.74,13.74,9156.0,12.4316,12.4316,12.4135,12.4135,9156.0
2015-07-16 13:20:00,13.74,13.74,13.74,13.74,12752.0,12.4135,12.4135,12.4135,12.4135,12752.0
2015-07-16 13:25:00,13.74,13.76,13.74,13.75,19632.0,12.4135,12.4316,12.4135,12.4226,19632.0
2015-07-16 13:30:00,13.75,13.76,13.75,13.75,19604.0,12.4226,12.4316,12.4226,12.4226,19604.0
2015-07-16 13:35:00,13.76,13.76,13.74,13.75,17648.0,12.4316,12.4316,12.4135,12.4226,17648.0
2015-07-16 13:40:00,13.75,13.75,13.74,13.75,19180.0,12.4226,12.4226,12.4135,12.4226,19180.0
2015-07-16 13:45:00,13.75,13.76,13.75,13.76,29200.0,12.4226,12.4316,12.4226,12.4316,29200.0
2015-07-16 13:50:00,13.76,13.76,13.74,13.74,19020.0,12.4316,12.4316,12.4135,12.4135,19020.0
2015-07-16 13:55:00,13.74,13.75,13.72,13.72,40452.0,12.4135,12.4226,12.3955,12.3955,40452.0
2015-07-16 14:00:00,13.72,13.73,13.72,13.72,33424.0,12.3955,12.4045,12.3955,12.3955,33424.0
2015-07-16 14:05:00,13.72,13.72,13.72,13.72,22980.0,12.3955,12.3955,12.3955,12.3955,22980.0
2015-07-16 14:10:00,13.72,13.72,13.71,13.72,36144.0,12.3955,12.3955,12.3864,12.3955,36144.0
2015-07-16 14:15:00,13.72,13.72,13.72,13.72,25600.0,12.3955,12.3955,12.3955,12.3955,25600.0
2015-07-16 14:20:00,13.72,13.73,13.72,13.73,29624.0,12.3955,12.4045,12.3955,12.4045,29624.0
2015-07-16 14:25:00,13.73,13.73,13.73,13.73,7740.0,12.4045,12.4045,12.4045,12.4045,7740.0
2015-07-16 14:30:00,13.73,13.74,13.72,13.74,35376.0,12.4045,12.4135,12.3955,12.4135,35376.0
2015-07-16 14:35:00,13.74,13.74,13.72,13.73,176464.0,12.4135,12.4135,12.3955,12.4045,176464.0
2015-07-16 14:40:00,13.72,13.75,13.72,13.75,75092.0,12.3955,12.4226,12.3955,12.4226,75092.0
2015-07-16 14:45:00,13.75,13.75,13.74,13.75,24864.0,12.4226,12.4226,12.4135,12.4226,24864.0
2015-07-16 14:50:00,13.74,13.75,13.74,13.74,17664.0,12.4135,12.4226,12.4135,12.4135,17664.0
2015-07-16 14:55:00,13.74,13.75,13.74,13.74,20868.0,12.4135,12.4226,12.4135,12.4135,20868.0
2015-07-16 15:00:00,13.75,13.75,13.73,13.73,37604.0,12.4226,12.4226,12.4045,12.4045,37604.0
2015-07-16 15:05:00,13.73,13.73,13.72,13.72,55744.0,12.4045,12.4045,12.3955,12.3955,55744.0
2015-07-16 15:10:00,13.72,13.73,13.72,13.72,42864.0,12.3955,12.4045,12.3955,12.3955,42864.0
2015-07-16 15:15:00,13.72,13.74,13.72,13.73,58164.0,12.3955,12.4135,12.3955,12.4045,58164.0
2015-07-16 15:20:00,13.72,13.74,13.72,13.74,59980.0,12.3955,12.4135,12.3955,12.4135,59980.0
2015-07-16 15:25:00,13.73,13.74,13.73,13.74,32104.0,12.4045,12.4135,12.4045,12.4135,32104.0
2015-07-16 15:30:00,13.74,13.75,13.74,13.74,44848.0,12.4135,12.4226,12.4135,12.4135,44848.0
2015-07-16 15:35:00,13.74,13.74,13.74,13.74,47396.0,12.4135,12.4135,12.4135,12.4135,47396.0
2015-07-16 15:40:00,13.74,13.75,13.74,13.75,252940.0,12.4135,12.4226,12.4135,12.4226,252940.0
2015-07-16 15:45:00,13.75,13.76,13.74,13.75,83348.0,12.4226,12.4316,12.4135,12.4226,83348.0
2015-07-16 15:50:00,13.75,13.75,13.74,13.74,134380.0,12.4226,12.4226,12.4135,12.4135,134380.0
2015-07-16 15:55:00,13.74,13.75,13.74,13.74,243940.0,12.4135,12.4226,12.4135,12.4135,243940.0
2015-07-17 09:30:00,13.76,13.77,13.68,13.71,418440.0,12.4316,12.4406,12.3593,12.3864,418440.0
2015-07-17 09:35:00,13.71,13.71,13.68,13.68,13764.0,12.3864,12.3864,12.3593,12.3593,13764.0
2015-07-17 09:40:00,13.68,13.68,13.63,13.65,37004.0,12.3593,12.3593,12.3141,12.3322,37004.0
2015-07-17 09:45:00,13.65,13.65,13.63,13.64,33632.0,12.3322,12.3322,12.3141,12.3232,33632.0
2015-07-17 09:50:00,13.64,13.64,13.63,13.63,43176.0,12.3232,12.3232,12.3141,12.3141,43176.0
2015-07-17 09:55:00,13.63,13.66,13.63,13.65,32400.0,12.3141,12.3412,12.3141,12.3322,32400.0
2015-07-17 10:00:00,13.65,13.66,13.65,13.65,266476.0,12.3322,12.3412,12.3322,12.3322,266476.0
2015-07-17 10:05:00,13.65,13.66,13.65,13.65,12800.0,12.3322,12.3412,12.3322,12.3322,12800.0
2015-07-17 10:10:00,13.65,13.65,13.64,13.65,42304.0,12.3322,12.3322,12.3232,12.3322,42304.0
2015-07-17 10:15:00,13.65,13.68,13.65,13.68,65244.0,12.3322,12.3593,12.3322,12.3593,65244.0
2015-07-17 10:20:00,13.68,13.69,13.68,13.69,35920.0,12.3593,12.3683,12.3593,12.3683,35920.0
2015-07-17 10:25:00,13.69,13.69,13.67,13.67,31196.0,12.3683,12.3683,12.3503,12.3503,31196.0
2015-07-17 10:30:00,13.68,13.68,13.65,13.66,22544.0,12.3593,12.3593,12.3322,12.3412,22544.0
2015-07-17 10:35:00,13.65,13.66,13.65,13.65,33880.0,12.3322,12.3412,12.3322,12.3322,33880.0
2015-07-17 10:40:00,13.65,13.65,13.65,13.65,45132.0,12.3322,12.3322,12.3322,12.3322,45132.0
2015-07-17 10:45:00,13.65,13.66,13.64,13.65,215608.0,12.3322,12.3412,12.3232,12.3322,215608.0
2015-07-17 10:50:00,13.64,13.64,13.63,13.64,32880.0,12.3232,12.3232,12.3141,12.3232,32880.0
2015-07-17 10:55:00,13.64,13.64,13.64,13.64,16176.0,12.3232,12.3232,12.3232,12.3232,16176.0
2015-07-17 11:00:00,13.64,13.64,13.63,13.63,93188.0,12.3232,12.3232,12.3141,12.3141,93188.0
2015-07-17 11:05:00,13.63,13.63,13.63,13.63,13296.0,12.3141,12.3141,12.3141,12.3141,13296.0
2015-07-17 11:10:00,13.63,13.63,13.62,13.62,39084.0,12.3141,12.3141,12.3051,12.3051,39084.0
2015-07-17 11:15:00,13.62,13.62,13.61,13.61,61680.0,12.3051,12.3051,12.2961,12.2961,61680.0
2015-07-17 11:20:00,13.61,13.61,13.59,13.59,47024.0,12.2961,12.2961,12.278,12.278,47024.0
2015-07-17 11:25:00,13.59,13.59,13.59,13.59,44488.0,12.278,12.278,12.278,12.278,44488.0
2015-07-17 11:30:00,13.59,13.59,13.58,13.58,47080.0,12.278,12.278,12.269,12.269,47080.0
2015-07-17 11:35:00,13.58,13.58,13.57,13.57,51228.0,12.269,12.269,12.2599,12.2599,51228.0
2015-07-17 11:40:00,13.57,13.57,13.57,13.57,33072.0,12.2599,12.2599,12.2599,12.2599,33072.0
2015-07-17 11:45:00,13.57,13.57,13.56,13.56,62476.0,12.2599,12.2599,12.2509,12.2509,62476.0
2015-07-17 11:50:00,13.56,13.56,13.56,13.56,66756.0,12.2509,12.2509,12.2509,12.2509,66756.0
2015-07-17 11:55:00,13.56,13.56,13.55,13.56,66056.0,12.2509,12.2509,12.2419,12.2509,66056.0
2015-07-17 12:00:00,13.56,13.56,13.55,13.56,33324.0,12.2509,12.2509,12.2419,12.2509,33324.0
2015-07-17 12:05:00,13.56,13.59,13.56,13.59,35688.0,12.2509,12.278,12.2509,12.278,35688.0
2015-07-17 12:10:00,13.59,13.59,13.59,13.59,20520.0,12.278,12.278,12.278,12.278,20520.0
2015-07-17 12:15:00,13.59,13.59,13.59,13.59,19672.0,12.278,12.278,12.278,12.278,19672.0
2015-07-17 12:20:00,13.59,13.59,13.58,13.58,30592.0,12.278,12.278,12.269,12.269,30592.0
2015-07-17 12:25:00,13.59,13.59,13.58,13.58,38400.0,12.278,12.278,12.269,12.269,38400.0
2015-07-17 12:30:00,13.58,13.58,13.57,13.57,133228.0,12.269,12.269,12.2599,12.2599,133228.0
2015-07-17 12:35:00,13.57,13.58,13.56,13.57,71368.0,12.2599,12.269,12.2509,12.2599,71368.0
2015-07-17 12:40:00,13.57,13.57,13.56,13.56,35716.0,12.2599,12.2599,12.2509,12.2509,35716.0
2015-07-17 12:45:00,13.57,13.58,13.56,13.58,23200.0,12.2599,12.269,12.2509,12.269,23200.0
2015-07-17 12:50:00,13.58,13.58,13.57,13.58,15132.0,12.269,12.269,12.2599,12.269,15132.0
2015-07-17 12:55:00,13.58,13.58,13.56,13.57,43020.0,12.269,12.269,12.2509,12.2599,43020.0
2015-07-17 13:00:00,13.57,13.57,13.57,13.57,13392.0,12.2599,12.2599,12.2599,12.2599,13392.0
2015-07-17 13:05:00,13.57,13.57,13.57,13.57,32904.0,12.2599,12.2599,12.2599,12.2599,32904.0
2015-07-17 13:10:00,13.57,13.57,13.57,13.57,10908.0,12.2599,12.2599,12.2599,12.2599,10908.0
2015-07-17 13:15:00,13.57,13.57,13.56,13.56,45260.0,12.2599,12.2599,12.2509,12.2509,45260.0
2015-07-17 13:20:00,13.56,13.56,13.56,13.56,20492.0,12.2509,12.2509,12.2509,12.2509,20492.0
2015-07-17 13:25:00,13.56,13.56,13.5,13.53,286432.0,12.2509,12.2509,12.1967,12.2238,286432.0
2015-07-17 13:30:00,13.53,13.54,13.52,13.53,125288.0,12.2238,12.2328,12.2148,12.2238,125288.0
2015-07-17 13:35:00,13.53,13.53,13.52,13.52,102272.0,12.2238,12.2238,12.2148,12.2148,102272.0
2015-07-17 13:40:00,13.52,13.52,13.5,13.5,176444.0,12.2148,12.2148,12.1967,12.1967,176444.0
2015-07-17 13:45:00,13.5,13.51,13.49,13.51,80852.0,12.1967,12.2057,12.1877,12.2057,80852.0
2015-07-17 13:50:00,13.51,13.53,13.51,13.52,102368.0,12.2057,12.2238,12.2057,12.2148,102368.0
2015-07-17 13:55:00,13.52,13.52,13.51,13.52,48800.0,12.2148,12.2148,12.2057,12.2148,48800.0
2015-07-17 14:00:00,13.52,13.52,13.52,13.52,39976.0,12.2148,12.2148,12.2148,12.2148,39976.0
2015-07-17 14:05:00,13.52,13.52,13.51,13.51,93184.0,12.2148,12.2148,12.2057,12.2057,93184.0
2015-07-17 14:10:00,13.51,13.52,13.51,13.51,28016.0,12.2057,12.2148,12.2057,12.2057,28016.0
2015-07-17 14:15:00,13.51,13.54,13.51,13.54,29304.0,12.2057,12.2328,12.2057,12.2328,29304.0
2015-07-17 14:20:00,13.54,13.55,13.54,13.55,26412.0,12.2328,12.2419,12.2328,12.2419,26412.0
2015-07-17 14:25:00,13.55,13.56,13.55,13.56,46000.0,12.2419,12.2509,12.2419,12.2509,46000.0
2015-07-17 14:30:00,13.56,13.56,13.55,13.56,106024.0,12.2509,12.2509,12.2419,12.2509,106024.0
2015-07-17 14:35:00,13.56,13.56,13.56,13.56,31524.0,12.2509,12.2509,12.2509,12.2509,31524.0
2015-07-17 14:40:00,13.56,13.56,13.56,13.56,34624.0,12.2509,12.2509,12.2509,12.2509,34624.0
2015-07-17 14:45:00,13.56,13.56,13.55,13.55,87420.0,12.2509,12.2509,12.2419,12.2419,87420.0
2015-07-17 14:50:00,13.55,13.56,13.55,13.55,90952.0,12.2419,12.2509,12.2419,12.2419,90952.0
2015-07-17 14:55:00,13.55,13.56,13.55,13.56,44264.0,12.2419,12.2509,12.2419,12.2509,44264.0
2015-07-17 15:00:00,13.56,13.56,13.55,13.55,96676.0,12.2509,12.2509,12.2419,12.2419,96676.0
2015-07-17 15:05:00,13.55,13.55,13.55,13.55,54132.0,12.2419,12.2419,12.2419,12.2419,54132.0
2015-07-17 15:10:00,13.55,13.56,13.55,13.56,83204.0,12.2419,12.2509,12.2419,12.2509,83204.0
2015-07-17 15:15:00,13.56,13.56,13.55,13.56,62356.0,12.2509,12.2509,12.2419,12.2509,62356.0
2015-07-17 15:20:00,13.56,13.56,13.55,13.55,101268.0,12.2509,12.2509,12.2419,12.2419,101268.0
2015-07-17 15:25:00,13.55,13.56,13.55,13.56,281520.0,12.2419,12.2509,12.2419,12.2509,281520.0
2015-07-17 15:30:00,13.56,13.58,13.56,13.58,144136.0,12.2509,12.269,12.2509,12.269,144136.0
2015-07-17 15:35:00,13.58,13.6,13.58,13.6,75452.0,12.269,12.287,12.269,12.287,75452.0
2015-07-17 15:40:00,13.6,13.61,13.59,13.6,155004.0,12.287,12.2961,12.278,12.287,155004.0
2015-07-17 15:45:00,13.6,13.61,13.6,13.61,157408.0,12.287,12.2961,12.287,12.2961,157408.0
2015-07-17 15:50:00,13.61,13.61,13.6,13.6,159256.0,12.2961,12.2961,12.287,12.287,159256.0
2015-07-17 15:55:00,13.6,13.6,13.58,13.58,317772.0,12.287,12.287,12.269,12.269,317772.0
2015-07-20 09:30:00,13.62,13.63,13.58,13.61,84688.0,12.3051,12.3141,12.269,12.2961,84688.0
2015-07-20 09:35:00,13.61,13.62,13.6,13.62,11988.0,12.2961,12.3051,12.287,12.3051,11988.0
2015-07-20 09:40:00,13.63,13.63,13.61,13.61,22000.0,12.3141,12.3141,12.2961,12.2961,22000.0
2015-07-20 09:45:00,13.61,13.62,13.6,13.62,84744.0,12.2961,12.3051,12.287,12.3051,84744.0
2015-07-20 09:50:00,13.62,13.64,13.62,13.62,34720.0,12.3051,12.3232,12.3051,12.3051,34720.0
2015-07-20 09:55:00,13.62,13.62,13.56,13.57,52712.0,12.3051,12.3051,12.2509,12.2599,52712.0
2015-07-20 10:00:00,13.57,13.6,13.57,13.6,50304.0,12.2599,12.287,12.2599,12.287,50304.0
2015-07-20 10:05:00,13.59,13.61,13.59,13.61,20220.0,12.278,12.2961,12.278,12.2961,20220.0
2015-07-20 10:10:00,13.61,13.63,13.61,13.62,54096.0,12.2961,12.3141,12.2961,12.3051,54096.0
2015-07-20 10:15:00,13.62,13.63,13.62,13.63,18000.0,12.3051,12.3141,12.3051,12.3141,18000.0
2015-07-20 10:20:00,13.63,13.63,13.59,13.6,65400.0,12.3141,12.3141,12.278,12.287,65400.0
2015-07-20 10:25:00,13.6,13.61,13.6,13.6,40548.0,12.287,12.2961,12.287,12.287,40548.0
2015-07-20 10:30:00,13.59,13.6,13.59,13.6,39840.0,12.278,12.287,12.278,12.287,39840.0
2015-07-20 10:35:00,13.6,13.6,13.58,13.59,32396.0,12.287,12.287,12.269,12.278,32396.0
2015-07-20 10:40:00,13.59,13.59,13.58,13.58,23340.0,12.278,12.278,12.269,12.269,23340.0
2015-07-20 10:45:00,13.58,13.59,13.58,13.58,14836.0,12.269,12.278,12.269,12.269,14836.0
2015-07-20 10:50:00,13.58,13.59,13.57,13.58,49680.0,12.269,12.278,12.2599,12.269,49680.0
2015-07-20 10:55:00,13.58,13.6,13.58,13.6,65824.0,12.269,12.287,12.269,12.287,65824.0
2015-07-20 11:00:00,13.6,13.61,13.58,13.61,157512.0,12.287,12.2961,12.269,12.2961,157512.0
2015-07-20 11:05:00,13.61,13.61,13.6,13.6,49528.0,12.2961,12.2961,12.287,12.287,49528.0
2015-07-20 11:10:00,13.6,13.6,13.59,13.59,25584.0,12.287,12.287,12.278,12.278,25584.0
2015-07-20 11:15:00,13.59,13.6,13.58,13.58,58096.0,12.278,12.287,12.269,12.269,58096.0
2015-07-20 11:20:00,13.58,13.58,13.56,13.56,44784.0,12.269,12.269,12.2509,12.2509,44784.0
2015-07-20 11:25:00,13.57,13.57,13.55,13.56,85400.0,12.2599,12.2599,12.2419,12.2509,85400.0
2015-07-20 11:30:00,13.56,13.57,13.56,13.56,42544.0,12.2509,12.2599,12.2509,12.2509,42544.0
2015-07-20 11:35:00,13.56,13.58,13.56,13.57,101088.0,12.2509,12.269,12.2509,12.2599,101088.0
2015-07-20 11:40:00,13.58,13.58,13.58,13.58,48004.0,12.269,12.269,12.269,12.269,48004.0
2015-07-20 11:45:00,13.58,13.58,13.57,13.57,76452.0,12.269,12.269,12.2599,12.2599,76452.0
2015-07-20 11:50:00,13.57,13.58,13.57,13.57,17400.0,12.2599,12.269,12.2599,12.2599,17400.0
2015-07-20 11:55:00,13.57,13.59,13.56,13.59,84236.0,12.2599,12.278,12.2509,12.278,84236.0
2015-07-20 12:00:00,13.59,13.59,13.58,13.58,128260.0,12.278,12.278,12.269,12.269,128260.0
2015-07-20 12:05:00,13.58,13.59,13.58,13.59,23548.0,12.269,12.278,12.269,12.278,23548.0
2015-07-20 12:10:00,13.59,13.6,13.59,13.59,30808.0,12.278,12.287,12.278,12.278,30808.0
2015-07-20 12:15:00,13.59,13.6,13.59,13.59,89348.0,12.278,12.287,12.278,12.278,89348.0
2015-07-20 12:20:00,13.59,13.59,13.58,13.58,27500.0,12.278,12.278,12.269,12.269,27500.0
2015-07-20 12:25:00,13.58,13.58,13.57,13.57,16800.0,12.269,12.269,12.2599,12.2599,16800.0
2015-07-20 12:30:00,13.57,13.58,13.57,13.58,25964.0,12.2599,12.269,12.2599,12.269,25964.0
2015-07-20 12:35:00,13.58,13.58,13.57,13.57,49576.0,12.269,12.269,12.2599,12.2599,49576.0
2015-07-20 12:40:00,13.57,13.58,13.57,13.58,191440.0,12.2599,12.269,12.2599,12.269,191440.0
2015-07-20 12:45:00,13.59,13.6,13.59,13.59,17140.0,12.278,12.287,12.278,12.278,17140.0
2015-07-20 12:50:00,13.59,13.6,13.59,13.59,13116.0,12.278,12.287,12.278,12.278,13116.0
2015-07-20 12:55:00,13.6,13.6,13.59,13.59,23200.0,12.287,12.287,12.278,12.278,23200.0
2015-07-20 13:00:00,13.59,13.59,13.59,13.59,15680.0,12.278,12.278,12.278,12.278,15680.0
2015-07-20 13:05:00,13.59,13.59,13.58,13.58,32400.0,12.278,12.278,12.269,12.269,32400.0
2015-07-20 13:10:00,13.59,13.59,13.57,13.58,35984.0,12.278,12.278,12.2599,12.269,35984.0
2015-07-20 13:15:00,13.58,13.58,13.56,13.56,31500.0,12.269,12.269,12.2509,12.2509,31500.0
2015-07-20 13:20:00,13.57,13.57,13.56,13.57,26452.0,12.2599,12.2599,12.2509,12.2599,26452.0
2015-07-20 13:25:00,13.57,13.57,13.56,13.56,61164.0,12.2599,12.2599,12.2509,12.2509,61164.0
2015-07-20 13:30:00,13.56,13.56,13.56,13.56,31736.0,12.2509,12.2509,12.2509,12.2509,31736.0
2015-07-20 13:35:00,13.56,13.56,13.56,13.56,49512.0,12.2509,12.2509,12.2509,12.2509,49512.0
2015-07-20 13:40:00,13.56,13.56,13.55,13.55,57680.0,12.2509,12.2509,12.2419,12.2419,57680.0
2015-07-20 13:45:00,13.55,13.55,13.53,13.53,48156.0,12.2419,12.2419,12.2238,12.2238,48156.0
2015-07-20 13:50:00,13.54,13.54,13.53,13.54,22344.0,12.2328,12.2328,12.2238,12.2328,22344.0
2015-07-20 13:55:00,13.54,13.54,13.53,13.53,64436.0,12.2328,12.2328,12.2238,12.2238,64436.0
2015-07-20 14:00:00,13.53,13.53,13.52,13.53,34024.0,12.2238,12.2238,12.2148,12.2238,34024.0
2015-07-20 14:05:00,13.53,13.54,13.53,13.54,27600.0,12.2238,12.2328,12.2238,12.2328,27600.0
2015-07-20 14:10:00,13.54,13.55,13.54,13.55,16924.0,12.2328,12.2419,12.2328,12.2419,16924.0
2015-07-20 14:15:00,13.55,13.55,13.53,13.53,45292.0,12.2419,12.2419,12.2238,12.2238,45292.0
2015-07-20 14:20:00,13.53,13.58,13.53,13.58,299284.0,12.2238,12.269,12.2238,12.269,299284.0
2015-07-20 14:25:00,13.58,13.59,13.57,13.58,46896.0,12.269,12.278,12.2599,12.269,46896.0
2015-07-20 14:30:00,13.58,13.58,13.56,13.56,58800.0,12.269,12.269,12.2509,12.2509,58800.0
2015-07-20 14:35:00,13.56,13.59,13.56,13.58,228888.0,12.2509,12.278,12.2509,12.269,228888.0
2015-07-20 14:40:00,13.58,13.59,13.58,13.58,17848.0,12.269,12.278,12.269,12.269,17848.0
2015-07-20 14:45:00,13.59,13.6,13.58,13.59,35612.0,12.278,12.287,12.269,12.278,35612.0
2015-07-20 14:50:00,13.59,13.6,13.58,13.6,33768.0,12.278,12.287,12.269,12.287,33768.0
2015-07-20 14:55:00,13.6,13.6,13.58,13.58,30252.0,12.287,12.287,12.269,12.269,30252.0
2015-07-20 15:00:00,13.58,13.58,13.58,13.58,22400.0,12.269,12.269,12.269,12.269,22400.0
2015-07-20 15:05:00,13.58,13.59,13.58,13.59,48716.0,12.269,12.278,12.269,12.278,48716.0
2015-07-20 15:10:00,13.59,13.6,13.59,13.59,34956.0,12.278,12.287,12.278,12.278,34956.0
2015-07-20 15:15:00,13.59,13.59,13.58,13.59,134324.0,12.278,12.278,12.269,12.278,134324.0
2015-07-20 15:20:00,13.59,13.6,13.59,13.59,66680.0,12.278,12.287,12.278,12.278,66680.0
2015-07-20 15:25:00,13.6,13.6,13.59,13.59,57752.0,12.287,12.287,12.278,12.278,57752.0
2015-07-20 15:30:00,13.59,13.59,13.59,13.59,40320.0,12.278,12.278,12.278,12.278,40320.0
2015-07-20 15:35:00,13.59,13.59,13.59,13.59,173676.0,12.278,12.278,12.278,12.278,173676.0
2015-07-20 15:40:00,13.59,13.59,13.58,13.59,137816.0,12.278,12.278,12.269,12.278,137816.0
2015-07-20 15:45:00,13.59,13.6,13.59,13.6,74588.0,12.278,12.287,12.278,12.287,74588.0
2015-07-20 15:50:00,13.6,13.6,13.59,13.59,81076.0,12.287,12.287,12.278,12.278,81076.0
2015-07-20 15:55:00,13.59,13.6,13.58,13.59,173848.0,12.278,12.287,12.269,12.278,173848.0
2015-07-21 09:30:00,13.6,13.6,13.55,13.59,87712.0,12.287,12.287,12.2419,12.278,87712.0
2015-07-21 09:35:00,13.58,13.58,13.56,13.58,59100.0,12.269,12.269,12.2509,12.269,59100.0
2015-07-21 09:40:00,13.58,13.64,13.58,13.64,77860.0,12.269,12.3232,12.269,12.3232,77860.0
2015-07-21 09:45:00,13.64,13.65,13.63,13.65,56800.0,12.3232,12.3322,12.3141,12.3322,56800.0
2015-07-21 09:50:00,13.65,13.67,13.65,13.67,174800.0,12.3322,12.3503,12.3322,12.3503,174800.0
2015-07-21 09:55:00,13.67,13.68,13.67,13.68,46716.0,12.3503,12.3593,12.3503,12.3593,46716.0
2015-07-21 10:00:00,13.68,13.69,13.68,13.68,54036.0,12.3593,12.3683,12.3593,12.3593,54036.0
2015-07-21 10:05:00,13.68,13.68,13.67,13.67,68540.0,12.3593,12.3593,12.3503,12.3503,68540.0
2015-07-21 10:10:00,13.67,13.69,13.67,13.68,96940.0,12.3503,12.3683,12.3503,12.3593,96940.0
2015-07-21 10:15:00,13.68,13.68,13.65,13.65,40720.0,12.3593,12.3593,12.3322,12.3322,40720.0
2015-07-21 10:20:00,13.65,13.66,13.65,13.65,30968.0,12.3322,12.3412,12.3322,12.3322,30968.0
2015-07-21 10:25:00,13.65,13.65,13.63,13.63,35976.0,12.3322,12.3322,12.3141,12.3141,35976.0
2015-07-21 10:30:00,13.63,13.65,13.63,13.64,46388.0,12.3141,12.3322,12.3141,12.3232,46388.0
2015-07-21 10:35:00,13.64,13.65,13.63,13.64,65660.0,12.3232,12.3322,12.3141,12.3232,65660.0
2015-07-21 10:40:00,13.65,13.65,13.64,13.65,82804.0,12.3322,12.3322,12.3232,12.3322,82804.0
2015-07-21 10:45:00,13.65,13.65,13.63,13.64,55968.0,12.3322,12.3322,12.3141,12.3232,55968.0
2015-07-21 10:50:00,13.64,13.64,13.63,13.64,94124.0,12.3232,12.3232,12.3141,12.3232,94124.0
2015-07-21 10:55:00,13.64,13.64,13.62,13.62,67152.0,12.3232,12.3232,12.3051,12.3051,67152.0
2015-07-21 11:00:00,13.62,13.62,13.59,13.59,35216.0,12.3051,12.3051,12.278,12.278,35216.0
2015-07-21 11:05:00,13.59,13.59,13.56,13.56,33300.0,12.278,12.278,12.2509,12.2509,33300.0
2015-07-21 11:10:00,13.56,13.59,13.56,13.59,42568.0,12.2509,12.278,12.2509,12.278,42568.0
2015-07-21 11:15:00,13.59,13.63,13.59,13.62,215380.0,12.278,12.3141,12.278,12.3051,215380.0
2015-07-21 11:20:00,13.62,13.63,13.61,13.62,123588.0,12.3051,12.3141,12.2961,12.3051,123588.0
2015-07-21 11:25:00,13.62,13.63,13.62,13.62,47016.0,12.3051,12.3141,12.3051,12.3051,47016.0
2015-07-21 11:30:00,13.62,13.63,13.62,13.63,55488.0,12.3051,12.3141,12.3051,12.3141,55488.0
2015-07-21 11:35:00,13.63,13.63,13.61,13.62,70164.0,12.3141,12.3141,12.2961,12.3051,70164.0
2015-07-21 11:40:00,13.63,13.63,13.62,13.62,50780.0,12.3141,12.3141,12.3051,12.3051,50780.0
2015-07-21 11:45:00,13.63,13.63,13.62,13.63,216344.0,12.3141,12.3141,12.3051,12.3141,216344.0
2015-07-21 11:50:00,13.63,13.63,13.62,13.63,62000.0,12.3141,12.3141,12.3051,12.3141,62000.0
2015-07-21 11:55:00,13.63,13.63,13.61,13.63,77596.0,12.3141,12.3141,12.2961,12.3141,77596.0
2015-07-21 12:00:00,13.63,13.63,13.62,13.62,24040.0,12.3141,12.3141,12.3051,12.3051,24040.0
2015-07-21 12:05:00,13.63,13.63,13.62,13.62,15200.0,12.3141,12.3141,12.3051,12.3051,15200.0
2015-07-21 12:10:00,13.63,13.63,13.62,13.63,28384.0,12.3141,12.3141,12.3051,12.3141,28384.0
2015-07-21 12:15:00,13.62,13.63,13.61,13.63,75836.0,12.3051,12.3141,12.2961,12.3141,75836.0
2015-07-21 12:20:00,13.63,13.63,13.62,13.63,11600.0,12.3141,12.3141,12.3051,12.3141,11600.0
2015-07-21 12:25:00,13.63,13.63,13.62,13.62,26836.0,12.3141,12.3141,12.3051,12.3051,26836.0
2015-07-21 12:30:00,13.62,13.62,13.62,13.62,18200.0,12.3051,12.3051,12.3051,12.3051,18200.0
2015-07-21 12:35:00,13.62,13.62,13.61,13.61,24484.0,12.3051,12.3051,12.2961,12.2961,24484.0
2015-07-21 12:40:00,13.61,13.61,13.6,13.6,20924.0,12.2961,12.2961,12.287,12.287,20924.0
2015-07-21 12:45:00,13.6,13.6,13.59,13.59,18560.0,12.287,12.287,12.278,12.278,18560.0
2015-07-21 12:50:00,13.59,13.59,13.58,13.58,20784.0,12.278,12.278,12.269,12.269,20784.0
2015-07-21 12:55:00,13.58,13.59,13.58,13.58,19028.0,12.269,12.278,12.269,12.269,19028.0
2015-07-21 13:00:00,13.58,13.58,13.57,13.57,26568.0,12.269,12.269,12.2599,12.2599,26568.0
2015-07-21 13:05:00,13.57,13.57,13.56,13.57,37616.0,12.2599,12.2599,12.2509,12.2599,37616.0
2015-07-21 13:10:00,13.57,13.59,13.57,13.59,40952.0,12.2599,12.278,12.2599,12.278,40952.0
2015-07-21 13:15:00,13.59,13.61,13.59,13.6,42600.0,12.278,12.2961,12.278,12.287,42600.0
2015-07-21 13:20:00,13.6,13.6,13.6,13.6,31292.0,12.287,12.287,12.287,12.287,31292.0
2015-07-21 13:25:00,13.6,13.6,13.58,13.58,35728.0,12.287,12.287,12.269,12.269,35728.0
2015-07-21 13:30:00,13.58,13.58,13.56,13.56,86456.0,12.269,12.269,12.2509,12.2509,86456.0
2015-07-21 13:35:00,13.56,13.57,13.56,13.57,43712.0,12.2509,12.2599,12.2509,12.2599,43712.0
2015-07-21 13:40:00,13.57,13.57,13.57,13.57,17600.0,12.2599,12.2599,12.2599,12.2599,17600.0
2015-07-21 13:45:00,13.57,13.57,13.56,13.57,28000.0,12.2599,12.2599,12.2509,12.2599,28000.0
2015-07-21 13:50:00,13.56,13.56,13.56,13.56,81344.0,12.2509,12.2509,12.2509,12.2509,81344.0
2015-07-21 13:55:00,13.56,13.57,13.56,13.56,32180.0,12.2509,12.2599,12.2509,12.2509,32180.0
2015-07-21 14:00:00,13.56,13.56,13.56,13.56,28488.0,12.2509,12.2509,12.2509,12.2509,28488.0
2015-07-21 14:05:00,13.56,13.56,13.56,13.56,23792.0,12.2509,12.2509,12.2509,12.2509,23792.0
2015-07-21 14:10:00,13.56,13.56,13.55,13.55,75612.0,12.2509,12.2509,12.2419,12.2419,75612.0
2015-07-21 14:15:00,13.55,13.56,13.54,13.54,71352.0,12.2419,12.2509,12.2328,12.2328,71352.0
2015-07-21 14:20:00,13.54,13.55,13.54,13.55,37484.0,12.2328,12.2419,12.2328,12.2419,37484.0
2015-07-21 14:25:00,13.55,13.55,13.55,13.55,37004.0,12.2419,12.2419,12.2419,12.2419,37004.0
2015-07-21 14:30:00,13.55,13.55,13.54,13.54,44800.0,12.2419,12.2419,12.2328,12.2328,44800.0
2015-07-21 14:35:00,13.54,13.56,13.54,13.56,76972.0,12.2328,12.2509,12.2328,12.2509,76972.0
2015-07-21 14:40:00,13.56,13.58,13.56,13.57,19344.0,12.2509,12.269,12.2509,12.2599,19344.0
2015-07-21 14:45:00,13.58,13.58,13.56,13.56,59972.0,12.269,12.269,12.2509,12.2509,59972.0
2015-07-21 14:50:00,13.56,13.56,13.54,13.55,319272.0,12.2509,12.2509,12.2328,12.2419,319272.0
2015-07-21 14:55:00,13.55,13.56,13.55,13.55,27588.0,12.2419,12.2509,12.2419,12.2419,27588.0
2015-07-21 15:00:00,13.55,13.55,13.54,13.54,32800.0,12.2419,12.2419,12.2328,12.2328,32800.0
2015-07-21 15:05:00,13.55,13.55,13.53,13.54,70316.0,12.2419,12.2419,12.2238,12.2328,70316.0
2015-07-21 15:10:00,13.54,13.54,13.52,13.53,140320.0,12.2328,12.2328,12.2148,12.2238,140320.0
2015-07-21 15:15:00,13.52,13.53,13.52,13.52,125652.0,12.2148,12.2238,12.2148,12.2148,125652.0
2015-07-21 15:20:00,13.52,13.53,13.51,13.52,88472.0,12.2148,12.2238,12.2057,12.2148,88472.0
2015-07-21 15:25:00,13.52,13.54,13.5,13.54,266920.0,12.2148,12.2328,12.1967,12.2328,266920.0
2015-07-21 15:30:00,13.54,13.55,13.53,13.53,213536.0,12.2328,12.2419,12.2238,12.2238,213536.0
2015-07-21 15:35:00,13.53,13.54,13.53,13.53,138176.0,12.2238,12.2328,12.2238,12.2238,138176.0
2015-07-21 15:40:00,13.54,13.55,13.53,13.55,144512.0,12.2328,12.2419,12.2238,12.2419,144512.0
2015-07-21 15:45:00,13.55,13.55,13.53,13.54,276048.0,12.2419,12.2419,12.2238,12.2328,276048.0
2015-07-21 15:50:00,13.54,13.54,13.53,13.53,293928.0,12.2328,12.2328,12.2238,12.2238,293928.0
2015-07-21 15:55:00,13.53,13.53,13.51,13.51,509832.0,12.2238,12.2238,12.2057,12.2057,509832.0
2015-07-22 09:30:00,13.79,13.93,13.69,13.81,101108.0,12.4587,12.5852,12.3683,12.4768,101108.0
2015-07-22 09:35:00,13.81,14.19,13.78,14.03,399524.0,12.4768,12.8201,12.4497,12.6755,399524.0
2015-07-22 09:40:00,14.0,14.15,14.0,14.05,107104.0,12.6484,12.7839,12.6484,12.6936,107104.0
2015-07-22 09:45:00,14.04,14.06,13.89,13.9,177048.0,12.6846,12.7026,12.549,12.5581,177048.0
2015-07-22 09:50:00,13.9,13.93,13.85,13.9,102928.0,12.5581,12.5852,12.5129,12.5581,102928.0
2015-07-22 09:55:00,13.9,13.96,13.9,13.96,144400.0,12.5581,12.6123,12.5581,12.6123,144400.0
2015-07-22 10:00:00,13.97,13.99,13.95,13.95,91600.0,12.6213,12.6394,12.6032,12.6032,91600.0
2015-07-22 10:05:00,13.94,14.04,13.93,14.04,112096.0,12.5942,12.6846,12.5852,12.6846,112096.0
2015-07-22 10:10:00,14.04,14.09,14.03,14.09,105024.0,12.6846,12.7297,12.6755,12.7297,105024.0
2015-07-22 10:15:00,14.08,14.1,14.05,14.08,66360.0,12.7207,12.7388,12.6936,12.7207,66360.0
2015-07-22 10:20:00,14.08,14.09,14.05,14.05,86448.0,12.7207,12.7297,12.6936,12.6936,86448.0
2015-07-22 10:25:00,14.06,14.16,14.06,14.13,244980.0,12.7026,12.793,12.7026,12.7659,244980.0
2015-07-22 10:30:00,14.13,14.17,14.05,14.09,168216.0,12.7659,12.802,12.6936,12.7297,168216.0
2015-07-22 10:35:00,14.09,14.11,14.06,14.1,81600.0,12.7297,12.7478,12.7026,12.7388,81600.0
2015-07-22 10:40:00,14.09,14.09,14.07,14.08,47480.0,12.7297,12.7297,12.7117,12.7207,47480.0
2015-07-22 10:45:00,14.08,14.11,14.06,14.1,172060.0,12.7207,12.7478,12.7026,12.7388,172060.0
2015-07-22 10:50:00,14.1,14.11,14.06,14.06,151728.0,12.7388,12.7478,12.7026,12.7026,151728.0
2015-07-22 10:55:00,14.06,14.09,14.06,14.09,72536.0,12.7026,12.7297,12.7026,12.7297,72536.0
2015-07-22 11:00:00,14.08,14.11,14.08,14.1,139008.0,12.7207,12.7478,12.7207,12.7388,139008.0
2015-07-22 11:05:00,14.1,14.11,14.08,14.08,48556.0,12.7388,12.7478,12.7207,12.7207,48556.0
2015-07-22 11:10:00,14.08,14.1,14.08,14.09,57672.0,12.7207,12.7388,12.7207,12.7297,57672.0
2015-07-22 11:15:00,14.09,14.1,14.08,14.1,58456.0,12.7297,12.7388,12.7207,12.7388,58456.0
2015-07-22 11:20:00,14.1,14.11,14.08,14.09,97172.0,12.7388,12.7478,12.7207,12.7297,97172.0
2015-07-22 11:25:00,14.09,14.12,14.09,14.11,111088.0,12.7297,12.7568,12.7297,12.7478,111088.0
2015-07-22 11:30:00,14.11,14.11,14.06,14.06,74868.0,12.7478,12.7478,12.7026,12.7026,74868.0
2015-07-22 11:35:00,14.06,14.07,14.06,14.07,39200.0,12.7026,12.7117,12.7026,12.7117,39200.0
2015-07-22 11:40:00,14.07,14.09,14.07,14.09,70824.0,12.7117,12.7297,12.7117,12.7297,70824.0
2015-07-22 11:45:00,14.09,14.09,14.06,14.06,45112.0,12.7297,12.7297,12.7026,12.7026,45112.0
2015-07-22 11:50:00,14.06,14.08,14.06,14.08,32000.0,12.7026,12.7207,12.7026,12.7207,32000.0
2015-07-22 11:55:00,14.08,14.09,14.08,14.09,91536.0,12.7207,12.7297,12.7207,12.7297,91536.0
2015-07-22 12:00:00,14.09,14.1,14.07,14.07,48472.0,12.7297,12.7388,12.7117,12.7117,48472.0
2015-07-22 12:05:00,14.07,14.07,14.04,14.05,54108.0,12.7117,12.7117,12.6846,12.6936,54108.0
2015-07-22 12:10:00,14.05,14.06,14.04,14.04,46084.0,12.6936,12.7026,12.6846,12.6846,46084.0
2015-07-22 12:15:00,14.03,14.04,14.03,14.03,70804.0,12.6755,12.6846,12.6755,12.6755,70804.0
2015-07-22 12:20:00,14.03,14.04,14.0,14.04,98944.0,12.6755,12.6846,12.6484,12.6846,98944.0
2015-07-22 12:25:00,14.04,14.06,14.04,14.06,58556.0,12.6846,12.7026,12.6846,12.7026,58556.0
2015-07-22 12:30:00,14.06,14.06,14.03,14.04,31636.0,12.7026,12.7026,12.6755,12.6846,31636.0
2015-07-22 12:35:00,14.04,14.07,14.04,14.06,59264.0,12.6846,12.7117,12.6846,12.7026,59264.0
2015-07-22 12:40:00,14.06,14.08,14.05,14.08,30400.0,12.7026,12.7207,12.6936,12.7207,30400.0
2015-07-22 12:45:00,14.08,14.08,14.07,14.08,29764.0,12.7207,12.7207,12.7117,12.7207,29764.0
2015-07-22 12:50:00,14.08,14.09,14.07,14.08,69996.0,12.7207,12.7297,12.7117,12.7207,69996.0
2015-07-22 12:55:00,14.08,14.11,14.07,14.09,28576.0,12.7207,12.7478,12.7117,12.7297,28576.0
2015-07-22 13:00:00,14.09,14.11,14.09,14.1,26388.0,12.7297,12.7478,12.7297,12.7388,26388.0
2015-07-22 13:05:00,14.1,14.11,14.07,14.09,32412.0,12.7388,12.7478,12.7117,12.7297,32412.0
2015-07-22 13:10:00,14.09,14.09,14.08,14.08,15300.0,12.7297,12.7297,12.7207,12.7207,15300.0
2015-07-22 13:15:00,14.08,14.15,14.08,14.15,62728.0,12.7207,12.7839,12.7207,12.7839,62728.0
2015-07-22 13:20:00,14.14,14.15,14.14,14.15,39264.0,12.7749,12.7839,12.7749,12.7839,39264.0
2015-07-22 13:25:00,14.15,14.15,14.14,14.14,11692.0,12.7839,12.7839,12.7749,12.7749,11692.0
2015-07-22 13:30:00,14.14,14.16,14.14,14.15,116808.0,12.7749,12.793,12.7749,12.7839,116808.0
2015-07-22 13:35:00,14.15,14.18,14.15,14.17,65512.0,12.7839,12.811,12.7839,12.802,65512.0
2015-07-22 13:40:00,14.17,14.19,14.16,14.17,82804.0,12.802,12.8201,12.793,12.802,82804.0
2015-07-22 13:45:00,14.17,14.18,14.16,14.18,99744.0,12.802,12.811,12.793,12.811,99744.0
2015-07-22 13:50:00,14.18,14.19,14.17,14.18,30456.0,12.811,12.8201,12.802,12.811,30456.0
2015-07-22 13:55:00,14.18,14.19,14.18,14.18,34240.0,12.811,12.8201,12.811,12.811,34240.0
2015-07-22 14:00:00,14.18,14.19,14.17,14.17,75544.0,12.811,12.8201,12.802,12.802,75544.0
2015-07-22 14:05:00,14.17,14.17,14.17,14.17,42352.0,12.802,12.802,12.802,12.802,42352.0
2015-07-22 14:10:00,14.17,14.18,14.16,14.18,120820.0,12.802,12.811,12.793,12.811,120820.0
2015-07-22 14:15:00,14.18,14.2,14.18,14.2,57356.0,12.811,12.8291,12.811,12.8291,57356.0
2015-07-22 14:20:00,14.2,14.2,14.2,14.2,46376.0,12.8291,12.8291,12.8291,12.8291,46376.0
2015-07-22 14:25:00,14.2,14.2,14.19,14.19,55720.0,12.8291,12.8291,12.8201,12.8201,55720.0
2015-07-22 14:30:00,14.19,14.19,14.19,14.19,39336.0,12.8201,12.8201,12.8201,12.8201,39336.0
2015-07-22 14:35:00,14.19,14.2,14.17,14.17,102748.0,12.8201,12.8291,12.802,12.802,102748.0
2015-07-22 14:40:00,14.17,14.19,14.16,14.18,117824.0,12.802,12.8201,12.793,12.811,117824.0
2015-07-22 14:45:00,14.18,14.2,14.18,14.19,77968.0,12.811,12.8291,12.811,12.8201,77968.0
2015-07-22 14:50:00,14.19,14.19,14.18,14.19,551748.0,12.8201,12.8201,12.811,12.8201,551748.0
2015-07-22 14:55:00,14.19,14.21,14.19,14.2,120240.0,12.8201,12.8381,12.8201,12.8291,120240.0
2015-07-22 15:00:00,14.2,14.22,14.2,14.22,144704.0,12.8291,12.8472,12.8291,12.8472,144704.0
2015-07-22 15:05:00,14.22,14.22,14.2,14.2,140488.0,12.8472,12.8472,12.8291,12.8291,140488.0
2015-07-22 15:10:00,14.2,14.21,14.2,14.21,152228.0,12.8291,12.8381,12.8291,12.8381,152228.0
2015-07-22 15:15:00,14.2,14.21,14.2,14.2,130180.0,12.8291,12.8381,12.8291,12.8291,130180.0
2015-07-22 15:20:00,14.2,14.22,14.2,14.2,159580.0,12.8291,12.8472,12.8291,12.8291,159580.0
2015-07-22 15:25:00,14.2,14.21,14.2,14.2,402788.0,12.8291,12.8381,12.8291,12.8291,402788.0
2015-07-22 15:30:00,14.2,14.21,14.2,14.2,216436.0,12.8291,12.8381,12.8291,12.8291,216436.0
2015-07-22 15:35:00,14.2,14.2,14.19,14.19,480492.0,12.8291,12.8291,12.8201,12.8201,480492.0
2015-07-22 15:40:00,14.19,14.2,14.19,14.2,284980.0,12.8201,12.8291,12.8201,12.8291,284980.0
2015-07-22 15:45:00,14.2,14.21,14.19,14.2,541756.0,12.8291,12.8381,12.8201,12.8291,541756.0
2015-07-22 15:50:00,14.2,14.21,14.2,14.21,301104.0,12.8291,12.8381,12.8291,12.8381,301104.0
2015-07-22 15:55:00,14.21,14.22,14.19,14.2,604156.0,12.8381,12.8472,12.8201,12.8291,604156.0
2015-07-23 09:30:00,14.25,14.27,14.17,14.27,110868.0,12.8743,12.8924,12.802,12.8924,110868.0
2015-07-23 09:35:00,14.27,14.32,14.27,14.28,55080.0,12.8924,12.9375,12.8924,12.9014,55080.0
2015-07-23 09:40:00,14.28,14.28,14.25,14.27,57204.0,12.9014,12.9014,12.8743,12.8924,57204.0
2015-07-23 09:45:00,14.27,14.29,14.26,14.28,28004.0,12.8924,12.9104,12.8833,12.9014,28004.0
2015-07-23 09:50:00,14.28,14.28,14.26,14.26,79204.0,12.9014,12.9014,12.8833,12.8833,79204.0
2015-07-23 09:55:00,14.27,14.28,14.26,14.27,30800.0,12.8924,12.9014,12.8833,12.8924,30800.0
2015-07-23 10:00:00,14.27,14.29,14.25,14.25,50740.0,12.8924,12.9104,12.8743,12.8743,50740.0
2015-07-23 10:05:00,14.25,14.27,14.25,14.26,43200.0,12.8743,12.8924,12.8743,12.8833,43200.0
2015-07-23 10:10:00,14.26,14.27,14.26,14.27,20856.0,12.8833,12.8924,12.8833,12.8924,20856.0
2015-07-23 10:15:00,14.26,14.28,14.26,14.28,25800.0,12.8833,12.9014,12.8833,12.9014,25800.0
2015-07-23 10:20:00,14.28,14.3,14.28,14.29,22484.0,12.9014,12.9195,12.9014,12.9104,22484.0
2015-07-23 10:25:00,14.3,14.34,14.29,14.33,112904.0,12.9195,12.9556,12.9104,12.9466,112904.0
2015-07-23 10:30:00,14.34,14.35,14.33,14.35,47592.0,12.9556,12.9646,12.9466,12.9646,47592.0
2015-07-23 10:35:00,14.35,14.35,14.32,14.33,30392.0,12.9646,12.9646,12.9375,12.9466,30392.0
2015-07-23 10:40:00,14.32,14.32,14.29,14.3,52220.0,12.9375,12.9375,12.9104,12.9195,52220.0
2015-07-23 10:45:00,14.3,14.3,14.29,14.3,25600.0,12.9195,12.9195,12.9104,12.9195,25600.0
2015-07-23 10:50:00,14.3,14.3,14.28,14.29,38968.0,12.9195,12.9195,12.9014,12.9104,38968.0
2015-07-23 10:55:00,14.29,14.29,14.28,14.29,36684.0,12.9104,12.9104,12.9014,12.9104,36684.0
2015-07-23 11:00:00,14.29,14.3,14.29,14.29,35692.0,12.9104,12.9195,12.9104,12.9104,35692.0
2015-07-23 11:05:00,14.29,14.29,14.27,14.27,99648.0,12.9104,12.9104,12.8924,12.8924,99648.0
2015-07-23 11:10:00,14.28,14.28,14.26,14.28,122864.0,12.9014,12.9014,12.8833,12.9014,122864.0
2015-07-23 11:15:00,14.28,14.29,14.26,14.27,28480.0,12.9014,12.9104,12.8833,12.8924,28480.0
2015-07-23 11:20:00,14.27,14.28,14.25,14.26,52932.0,12.8924,12.9014,12.8743,12.8833,52932.0
2015-07-23 11:25:00,14.26,14.26,14.23,14.24,26952.0,12.8833,12.8833,12.8562,12.8652,26952.0
2015-07-23 11:30:00,14.24,14.26,14.23,14.26,30800.0,12.8652,12.8833,12.8562,12.8833,30800.0
2015-07-23 11:35:00,14.25,14.25,14.23,14.24,26716.0,12.8743,12.8743,12.8562,12.8652,26716.0
2015-07-23 11:40:00,14.24,14.24,14.22,14.23,14800.0,12.8652,12.8652,12.8472,12.8562,14800.0
2015-07-23 11:45:00,14.23,14.23,14.21,14.21,12304.0,12.8562,12.8562,12.8381,12.8381,12304.0
2015-07-23 11:50:00,14.21,14.22,14.21,14.21,8400.0,12.8381,12.8472,12.8381,12.8381,8400.0
2015-07-23 11:55:00,14.21,14.21,14.19,14.19,19816.0,12.8381,12.8381,12.8201,12.8201,19816.0
2015-07-23 12:00:00,14.2,14.2,14.18,14.19,22060.0,12.8291,12.8291,12.811,12.8201,22060.0
2015-07-23 12:05:00,14.2,14.2,14.19,14.19,10840.0,12.8291,12.8291,12.8201,12.8201,10840.0
2015-07-23 12:10:00,14.19,14.19,14.16,14.16,29632.0,12.8201,12.8201,12.793,12.793,29632.0
2015-07-23 12:15:00,14.16,14.16,14.15,14.15,16096.0,12.793,12.793,12.7839,12.7839,16096.0
2015-07-23 12:20:00,14.15,14.15,14.14,14.15,13244.0,12.7839,12.7839,12.7749,12.7839,13244.0
2015-07-23 12:25:00,14.15,14.15,14.15,14.15,10664.0,12.7839,12.7839,12.7839,12.7839,10664.0
2015-07-23 12:30:00,14.15,14.15,14.15,14.15,31900.0,12.7839,12.7839,12.7839,12.7839,31900.0
2015-07-23 12:35:00,14.15,14.16,14.15,14.16,30216.0,12.7839,12.793,12.7839,12.793,30216.0
2015-07-23 12:40:00,14.16,14.16,14.16,14.16,11600.0,12.793,12.793,12.793,12.793,11600.0
2015-07-23 12:45:00,14.16,14.16,14.14,14.14,6828.0,12.793,12.793,12.7749,12.7749,6828.0
2015-07-23 12:50:00,14.14,14.14,14.13,14.14,17536.0,12.7749,12.7749,12.7659,12.7749,17536.0
2015-07-23 12:55:00,14.13,14.13,14.13,14.13,11252.0,12.7659,12.7659,12.7659,12.7659,11252.0
2015-07-23 13:00:00,14.13,14.14,14.13,14.14,22472.0,12.7659,12.7749,12.7659,12.7749,22472.0
2015-07-23 13:05:00,14.14,14.15,14.14,14.15,26364.0,12.7749,12.7839,12.7749,12.7839,26364.0
2015-07-23 13:10:00,14.15,14.15,14.14,14.14,16804.0,12.7839,12.7839,12.7749,12.7749,16804.0
2015-07-23 13:15:00,14.14,14.14,14.13,14.13,20616.0,12.7749,12.7749,12.7659,12.7659,20616.0
2015-07-23 13:20:00,14.14,14.15,14.14,14.15,31900.0,12.7749,12.7839,12.7749,12.7839,31900.0
2015-07-23 13:25:00,14.14,14.14,14.13,14.13,24704.0,12.7749,12.7749,12.7659,12.7659,24704.0
2015-07-23 13:30:00,14.14,14.14,14.11,14.12,39976.0,12.7749,12.7749,12.7478,12.7568,39976.0
2015-07-23 13:35:00,14.12,14.12,14.11,14.11,16252.0,12.7568,12.7568,12.7478,12.7478,16252.0
2015-07-23 13:40:00,14.12,14.12,14.11,14.11,26372.0,12.7568,12.7568,12.7478,12.7478,26372.0
2015-07-23 13:45:00,14.11,14.13,14.11,14.13,44828.0,12.7478,12.7659,12.7478,12.7659,44828.0
2015-07-23 13:50:00,14.13,14.13,14.12,14.13,61552.0,12.7659,12.7659,12.7568,12.7659,61552.0
2015-07-23 13:55:00,14.13,14.13,14.13,14.13,15984.0,12.7659,12.7659,12.7659,12.7659,15984.0
2015-07-23 14:00:00,14.13,14.13,14.12,14.12,39984.0,12.7659,12.7659,12.7568,12.7568,39984.0
2015-07-23 14:05:00,14.12,14.12,14.12,14.12,40000.0,12.7568,12.7568,12.7568,12.7568,40000.0
2015-07-23 14:10:00,14.12,14.12,14.12,14.12,46740.0,12.7568,12.7568,12.7568,12.7568,46740.0
2015-07-23 14:15:00,14.12,14.13,14.12,14.12,33116.0,12.7568,12.7659,12.7568,12.7568,33116.0
2015-07-23 14:20:00,14.12,14.12,14.1,14.11,34732.0,12.7568,12.7568,12.7388,12.7478,34732.0
2015-07-23 14:25:00,14.1,14.1,14.09,14.1,39040.0,12.7388,12.7388,12.7297,12.7388,39040.0
2015-07-23 14:30:00,14.1,14.13,14.1,14.12,39680.0,12.7388,12.7659,12.7388,12.7568,39680.0
2015-07-23 14:35:00,14.12,14.13,14.12,14.13,25596.0,12.7568,12.7659,12.7568,12.7659,25596.0
2015-07-23 14:40:00,14.13,14.13,14.12,14.13,37968.0,12.7659,12.7659,12.7568,12.7659,37968.0
2015-07-23 14:45:00,14.13,14.13,14.12,14.13,50072.0,12.7659,12.7659,12.7568,12.7659,50072.0
2015-07-23 14:50:00,14.13,14.13,14.09,14.09,42968.0,12.7659,12.7659,12.7297,12.7297,42968.0
2015-07-23 14:55:00,14.09,14.09,14.08,14.08,23624.0,12.7297,12.7297,12.7207,12.7207,23624.0
2015-07-23 15:00:00,14.08,14.09,14.08,14.09,76076.0,12.7207,12.7297,12.7207,12.7297,76076.0
2015-07-23 15:05:00,14.09,14.1,14.08,14.08,57220.0,12.7297,12.7388,12.7207,12.7207,57220.0
2015-07-23 15:10:00,14.09,14.09,14.08,14.09,80904.0,12.7297,12.7297,12.7207,12.7297,80904.0
2015-07-23 15:15:00,14.09,14.09,14.08,14.08,38116.0,12.7297,12.7297,12.7207,12.7207,38116.0
2015-07-23 15:20:00,14.08,14.09,14.07,14.08,34820.0,12.7207,12.7297,12.7117,12.7207,34820.0
2015-07-23 15:25:00,14.08,14.08,14.08,14.08,21296.0,12.7207,12.7207,12.7207,12.7207,21296.0
2015-07-23 15:30:00,14.08,14.08,14.07,14.07,41264.0,12.7207,12.7207,12.7117,12.7117,41264.0
2015-07-23 15:35:00,14.07,14.09,14.07,14.09,71496.0,12.7117,12.7297,12.7117,12.7297,71496.0
2015-07-23 15:40:00,14.09,14.1,14.08,14.08,68340.0,12.7297,12.7388,12.7207,12.7207,68340.0
2015-07-23 15:45:00,14.08,14.08,14.07,14.08,99968.0,12.7207,12.7207,12.7117,12.7207,99968.0
2015-07-23 15:50:00,14.08,14.08,14.06,14.07,180104.0,12.7207,12.7207,12.7026,12.7117,180104.0
2015-07-23 15:55:00,14.07,14.08,14.06,14.07,369248.0,12.7117,12.7207,12.7026,12.7117,369248.0
2015-07-24 09:30:00,14.05,14.06,13.93,14.03,72508.0,12.6936,12.7026,12.5852,12.6755,72508.0
2015-07-24 09:35:00,14.03,14.11,14.03,14.06,26624.0,12.6755,12.7478,12.6755,12.7026,26624.0
2015-07-24 09:40:00,14.06,14.1,14.06,14.09,38800.0,12.7026,12.7388,12.7026,12.7297,38800.0
2015-07-24 09:45:00,14.1,14.13,14.1,14.12,9152.0,12.7388,12.7659,12.7388,12.7568,9152.0
2015-07-24 09:50:00,14.13,14.14,14.13,14.14,7336.0,12.7659,12.7749,12.7659,12.7749,7336.0
2015-07-24 09:55:00,14.15,14.16,14.14,14.14,5600.0,12.7839,12.793,12.7749,12.7749,5600.0
2015-07-24 10:00:00,14.13,14.13,14.1,14.12,18404.0,12.7659,12.7659,12.7388,12.7568,18404.0
2015-07-24 10:05:00,14.12,14.13,14.11,14.11,10472.0,12.7568,12.7659,12.7478,12.7478,10472.0
2015-07-24 10:10:00,14.11,14.11,14.09,14.1,38292.0,12.7478,12.7478,12.7297,12.7388,38292.0
2015-07-24 10:15:00,14.1,14.11,14.08,14.08,31368.0,12.7388,12.7478,12.7207,12.7207,31368.0
2015-07-24 10:20:00,14.08,14.08,14.04,14.05,25400.0,12.7207,12.7207,12.6846,12.6936,25400.0
2015-07-24 10:25:00,14.04,14.05,14.04,14.04,15268.0,12.6846,12.6936,12.6846,12.6846,15268.0
2015-07-24 10:30:00,14.04,14.04,14.03,14.03,17140.0,12.6846,12.6846,12.6755,12.6755,17140.0
2015-07-24 10:35:00,14.03,14.05,14.03,14.04,11732.0,12.6755,12.6936,12.6755,12.6846,11732.0
2015-07-24 10:40:00,14.04,14.04,14.03,14.04,11716.0,12.6846,12.6846,12.6755,12.6846,11716.0
2015-07-24 10:45:00,14.03,14.04,14.01,14.02,17148.0,12.6755,12.6846,12.6575,12.6665,17148.0
2015-07-24 10:50:00,14.02,14.02,14.01,14.02,11440.0,12.6665,12.6665,12.6575,12.6665,11440.0
2015-07-24 10:55:00,14.01,14.02,14.0,14.0,14400.0,12.6575,12.6665,12.6484,12.6484,14400.0
2015-07-24 11:00:00,14.0,14.02,14.0,14.02,22980.0,12.6484,12.6665,12.6484,12.6665,22980.0
2015-07-24 11:05:00,14.02,14.03,14.02,14.02,14800.0,12.6665,12.6755,12.6665,12.6665,14800.0
2015-07-24 11:10:00,14.02,14.03,14.01,14.03,19416.0,12.6665,12.6755,12.6575,12.6755,19416.0
2015-07-24 11:15:00,14.03,14.03,14.02,14.02,5600.0,12.6755,12.6755,12.6665,12.6665,5600.0
2015-07-24 11:20:00,14.02,14.03,14.02,14.03,8400.0,12.6665,12.6755,12.6665,12.6755,8400.0
2015-07-24 11:25:00,14.03,14.04,14.0,14.0,65724.0,12.6755,12.6846,12.6484,12.6484,65724.0
2015-07-24 11:30:00,14.0,14.0,13.99,13.99,64244.0,12.6484,12.6484,12.6394,12.6394,64244.0
2015-07-24 11:35:00,13.99,13.99,13.97,13.99,33052.0,12.6394,12.6394,12.6213,12.6394,33052.0
2015-07-24 11:40:00,13.99,13.99,13.98,13.98,30596.0,12.6394,12.6394,12.6303,12.6303,30596.0
2015-07-24 11:45:00,13.98,13.99,13.97,13.99,25600.0,12.6303,12.6394,12.6213,12.6394,25600.0
2015-07-24 11:50:00,13.99,13.99,13.97,13.97,30744.0,12.6394,12.6394,12.6213,12.6213,30744.0
2015-07-24 11:55:00,13.98,13.99,13.97,13.99,38028.0,12.6303,12.6394,12.6213,12.6394,38028.0
2015-07-24 12:00:00,14.0,14.0,13.99,13.99,16548.0,12.6484,12.6484,12.6394,12.6394,16548.0
2015-07-24 12:05:00,13.98,13.99,13.98,13.99,19296.0,12.6303,12.6394,12.6303,12.6394,19296.0
2015-07-24 12:10:00,13.99,14.0,13.99,13.99,17144.0,12.6394,12.6484,12.6394,12.6394,17144.0
2015-07-24 12:15:00,13.99,13.99,13.97,13.97,33888.0,12.6394,12.6394,12.6213,12.6213,33888.0
2015-07-24 12:20:00,13.97,13.98,13.96,13.96,31740.0,12.6213,12.6303,12.6123,12.6123,31740.0
2015-07-24 12:25:00,13.96,13.97,13.96,13.96,9200.0,12.6123,12.6213,12.6123,12.6123,9200.0
2015-07-24 12:30:00,13.97,13.97,13.96,13.97,17904.0,12.6213,12.6213,12.6123,12.6213,17904.0
2015-07-24 12:35:00,13.97,13.97,13.97,13.97,22680.0,12.6213,12.6213,12.6213,12.6213,22680.0
2015-07-24 12:40:00,13.97,13.97,13.96,13.97,11296.0,12.6213,12.6213,12.6123,12.6213,11296.0
2015-07-24 12:45:00,13.97,13.97,13.97,13.97,11600.0,12.6213,12.6213,12.6213,12.6213,11600.0
2015-07-24 12:50:00,13.97,13.97,13.97,13.97,12396.0,12.6213,12.6213,12.6213,12.6213,12396.0
2015-07-24 12:55:00,13.97,13.97,13.97,13.97,12472.0,12.6213,12.6213,12.6213,12.6213,12472.0
2015-07-24 13:00:00,13.97,13.98,13.97,13.97,17512.0,12.6213,12.6303,12.6213,12.6213,17512.0
2015-07-24 13:05:00,13.97,13.97,13.97,13.97,19252.0,12.6213,12.6213,12.6213,12.6213,19252.0
2015-07-24 13:10:00,13.97,13.97,13.96,13.96,23240.0,12.6213,12.6213,12.6123,12.6123,23240.0
2015-07-24 13:15:00,13.96,13.96,13.95,13.96,25632.0,12.6123,12.6123,12.6032,12.6123,25632.0
2015-07-24 13:20:00,13.96,13.97,13.95,13.97,20236.0,12.6123,12.6213,12.6032,12.6213,20236.0
2015-07-24 13:25:00,13.97,13.97,13.96,13.97,18928.0,12.6213,12.6213,12.6123,12.6213,18928.0
2015-07-24 13:30:00,13.97,13.97,13.97,13.97,22448.0,12.6213,12.6213,12.6213,12.6213,22448.0
2015-07-24 13:35:00,13.97,13.97,13.96,13.96,26000.0,12.6213,12.6213,12.6123,12.6123,26000.0
2015-07-24 13:40:00,13.96,13.96,13.94,13.94,41080.0,12.6123,12.6123,12.5942,12.5942,41080.0
2015-07-24 13:45:00,13.94,13.97,13.93,13.97,42744.0,12.5942,12.6213,12.5852,12.6213,42744.0
2015-07-24 13:50:00,13.96,13.97,13.96,13.97,32540.0,12.6123,12.6213,12.6123,12.6213,32540.0
2015-07-24 13:55:00,13.97,13.98,13.97,13.97,47412.0,12.6213,12.6303,12.6213,12.6213,47412.0
2015-07-24 14:00:00,13.97,13.97,13.96,13.97,36444.0,12.6213,12.6213,12.6123,12.6213,36444.0
2015-07-24 14:05:00,13.97,13.97,13.96,13.96,33072.0,12.6213,12.6213,12.6123,12.6123,33072.0
2015-07-24 14:10:00,13.96,13.98,13.96,13.96,53536.0,12.6123,12.6303,12.6123,12.6123,53536.0
2015-07-24 14:15:00,13.96,13.96,13.95,13.96,41628.0,12.6123,12.6123,12.6032,12.6123,41628.0
2015-07-24 14:20:00,13.96,13.97,13.95,13.97,47488.0,12.6123,12.6213,12.6032,12.6213,47488.0
2015-07-24 14:25:00,13.97,13.98,13.96,13.98,54472.0,12.6213,12.6303,12.6123,12.6303,54472.0
2015-07-24 14:30:00,13.97,13.98,13.97,13.97,39904.0,12.6213,12.6303,12.6213,12.6213,39904.0
2015-07-24 14:35:00,13.97,13.98,13.97,13.98,34676.0,12.6213,12.6303,12.6213,12.6303,34676.0
2015-07-24 14:40:00,13.98,13.99,13.98,13.99,37948.0,12.6303,12.6394,12.6303,12.6394,37948.0
2015-07-24 14:45:00,13.98,13.98,13.97,13.97,60400.0,12.6303,12.6303,12.6213,12.6213,60400.0
2015-07-24 14:50:00,13.97,13.97,13.97,13.97,34852.0,12.6213,12.6213,12.6213,12.6213,34852.0
2015-07-24 14:55:00,13.97,13.97,13.97,13.97,45336.0,12.6213,12.6213,12.6213,12.6213,45336.0
2015-07-24 15:00:00,13.97,13.97,13.96,13.97,63760.0,12.6213,12.6213,12.6123,12.6213,63760.0
2015-07-24 15:05:00,13.97,13.97,13.96,13.97,55048.0,12.6213,12.6213,12.6123,12.6213,55048.0
2015-07-24 15:10:00,13.97,13.97,13.97,13.97,58264.0,12.6213,12.6213,12.6213,12.6213,58264.0
2015-07-24 15:15:00,13.97,13.97,13.96,13.97,53676.0,12.6213,12.6213,12.6123,12.6213,53676.0
2015-07-24 15:20:00,13.97,13.97,13.96,13.97,102624.0,12.6213,12.6213,12.6123,12.6213,102624.0
2015-07-24 15:25:00,13.97,13.97,13.96,13.96,89616.0,12.6213,12.6213,12.6123,12.6123,89616.0
2015-07-24 15:30:00,13.96,13.97,13.95,13.96,69776.0,12.6123,12.6213,12.6032,12.6123,69776.0
2015-07-24 15:35:00,13.96,13.96,13.94,13.94,74000.0,12.6123,12.6123,12.5942,12.5942,74000.0
2015-07-24 15:40:00,13.94,13.96,13.94,13.96,76732.0,12.5942,12.6123,12.5942,12.6123,76732.0
2015-07-24 15:45:00,13.96,13.97,13.96,13.96,269308.0,12.6123,12.6213,12.6123,12.6123,269308.0
2015-07-24 15:50:00,13.96,13.97,13.95,13.97,103052.0,12.6123,12.6213,12.6032,12.6213,103052.0
2015-07-24 15:55:00,13.97,13.97,13.96,13.97,234192.0,12.6213,12.6213,12.6123,12.6213,234192.0
2015-07-27 09:30:00,13.92,13.97,13.85,13.9,122280.0,12.5761,12.6213,12.5129,12.5581,122280.0
2015-07-27 09:35:00,13.89,13.9,13.85,13.89,58456.0,12.549,12.5581,12.5129,12.549,58456.0
2015-07-27 09:40:00,13.89,13.93,13.88,13.9,109040.0,12.549,12.5852,12.54,12.5581,109040.0
2015-07-27 09:45:00,13.91,13.94,13.91,13.93,63852.0,12.5671,12.5942,12.5671,12.5852,63852.0
2015-07-27 09:50:00,13.93,13.97,13.93,13.97,116756.0,12.5852,12.6213,12.5852,12.6213,116756.0
2015-07-27 09:55:00,13.96,13.97,13.94,13.94,41600.0,12.6123,12.6213,12.5942,12.5942,41600.0
2015-07-27 10:00:00,13.94,13.94,13.88,13.88,24596.0,12.5942,12.5942,12.54,12.54,24596.0
2015-07-27 10:05:00,13.87,13.89,13.87,13.88,34836.0,12.531,12.549,12.531,12.54,34836.0
2015-07-27 10:10:00,13.88,13.9,13.87,13.9,51544.0,12.54,12.5581,12.531,12.5581,51544.0
2015-07-27 10:15:00,13.9,13.91,13.9,13.91,27064.0,12.5581,12.5671,12.5581,12.5671,27064.0
2015-07-27 10:20:00,13.91,13.91,13.87,13.88,38284.0,12.5671,12.5671,12.531,12.54,38284.0
2015-07-27 10:25:00,13.88,13.88,13.87,13.88,32796.0,12.54,12.54,12.531,12.54,32796.0
2015-07-27 10:30:00,13.88,13.92,13.88,13.92,51456.0,12.54,12.5761,12.54,12.5761,51456.0
2015-07-27 10:35:00,13.91,13.93,13.91,13.93,150708.0,12.5671,12.5852,12.5671,12.5852,150708.0
2015-07-27 10:40:00,13.93,13.93,13.91,13.93,44600.0,12.5852,12.5852,12.5671,12.5852,44600.0
2015-07-27 10:45:00,13.93,13.94,13.88,13.88,111200.0,12.5852,12.5942,12.54,12.54,111200.0
2015-07-27 10:50:00,13.88,13.89,13.87,13.88,45424.0,12.54,12.549,12.531,12.54,45424.0
2015-07-27 10:55:00,13.87,13.92,13.87,13.91,122244.0,12.531,12.5761,12.531,12.5671,122244.0
2015-07-27 11:00:00,13.9,13.93,13.9,13.93,53784.0,12.5581,12.5852,12.5581,12.5852,53784.0
2015-07-27 11:05:00,13.93,13.94,13.92,13.93,24968.0,12.5852,12.5942,12.5761,12.5852,24968.0
2015-07-27 11:10:00,13.93,13.93,13.9,13.9,33600.0,12.5852,12.5852,12.5581,12.5581,33600.0
2015-07-27 11:15:00,13.91,13.91,13.87,13.89,55200.0,12.5671,12.5671,12.531,12.549,55200.0
2015-07-27 11:20:00,13.89,13.89,13.87,13.88,33460.0,12.549,12.549,12.531,12.54,33460.0
2015-07-27 11:25:00,13.89,13.9,13.87,13.87,89568.0,12.549,12.5581,12.531,12.531,89568.0
2015-07-27 11:30:00,13.87,13.88,13.87,13.87,8800.0,12.531,12.54,12.531,12.531,8800.0
2015-07-27 11:35:00,13.87,13.87,13.85,13.86,21552.0,12.531,12.531,12.5129,12.5219,21552.0
2015-07-27 11:40:00,13.86,13.86,13.84,13.85,28800.0,12.5219,12.5219,12.5039,12.5129,28800.0
2015-07-27 11:45:00,13.85,13.85,13.83,13.83,34620.0,12.5129,12.5129,12.4948,12.4948,34620.0
2015-07-27 11:50:00,13.84,13.84,13.82,13.84,17600.0,12.5039,12.5039,12.4858,12.5039,17600.0
2015-07-27 11:55:00,13.84,13.85,13.82,13.85,35364.0,12.5039,12.5129,12.4858,12.5129,35364.0
2015-07-27 12:00:00,13.84,13.84,13.81,13.84,39652.0,12.5039,12.5039,12.4768,12.5039,39652.0
2015-07-27 12:05:00,13.83,13.83,13.8,13.81,29600.0,12.4948,12.4948,12.4677,12.4768,29600.0
2015-07-27 12:10:00,13.81,13.83,13.81,13.81,22400.0,12.4768,12.4948,12.4768,12.4768,22400.0
2015-07-27 12:15:00,13.81,13.81,13.8,13.81,18040.0,12.4768,12.4768,12.4677,12.4768,18040.0
2015-07-27 12:20:00,13.81,13.81,13.79,13.8,60016.0,12.4768,12.4768,12.4587,12.4677,60016.0
2015-07-27 12:25:00,13.81,13.81,13.79,13.79,14192.0,12.4768,12.4768,12.4587,12.4587,14192.0
2015-07-27 12:30:00,13.8,13.81,13.78,13.8,20000.0,12.4677,12.4768,12.4497,12.4677,20000.0
2015-07-27 12:35:00,13.8,13.81,13.78,13.8,16800.0,12.4677,12.4768,12.4497,12.4677,16800.0
2015-07-27 12:40:00,13.81,13.81,13.78,13.79,18000.0,12.4768,12.4768,12.4497,12.4587,18000.0
2015-07-27 12:45:00,13.79,13.79,13.77,13.78,51900.0,12.4587,12.4587,12.4406,12.4497,51900.0
2015-07-27 12:50:00,13.78,13.78,13.77,13.77,61516.0,12.4497,12.4497,12.4406,12.4406,61516.0
2015-07-27 12:55:00,13.77,13.79,13.77,13.79,28364.0,12.4406,12.4587,12.4406,12.4587,28364.0
2015-07-27 13:00:00,13.79,13.79,13.77,13.78,21200.0,12.4587,12.4587,12.4406,12.4497,21200.0
2015-07-27 13:05:00,13.78,13.79,13.78,13.79,14000.0,12.4497,12.4587,12.4497,12.4587,14000.0
2015-07-27 13:10:00,13.79,13.79,13.76,13.76,200796.0,12.4587,12.4587,12.4316,12.4316,200796.0
2015-07-27 13:15:00,13.77,13.79,13.77,13.77,18588.0,12.4406,12.4587,12.4406,12.4406,18588.0
2015-07-27 13:20:00,13.78,13.78,13.75,13.77,54444.0,12.4497,12.4497,12.4226,12.4406,54444.0
2015-07-27 13:25:00,13.77,13.78,13.77,13.77,14000.0,12.4406,12.4497,12.4406,12.4406,14000.0
2015-07-27 13:30:00,13.77,13.78,13.76,13.77,58400.0,12.4406,12.4497,12.4316,12.4406,58400.0
2015-07-27 13:35:00,13.76,13.77,13.75,13.76,36820.0,12.4316,12.4406,12.4226,12.4316,36820.0
2015-07-27 13:40:00,13.76,13.76,13.73,13.74,39824.0,12.4316,12.4316,12.4045,12.4135,39824.0
2015-07-27 13:45:00,13.74,13.76,13.74,13.74,57696.0,12.4135,12.4316,12.4135,12.4135,57696.0
2015-07-27 13:50:00,13.74,13.77,13.74,13.77,35592.0,12.4135,12.4406,12.4135,12.4406,35592.0
2015-07-27 13:55:00,13.77,13.78,13.75,13.76,29188.0,12.4406,12.4497,12.4226,12.4316,29188.0
2015-07-27 14:00:00,13.76,13.76,13.74,13.76,41724.0,12.4316,12.4316,12.4135,12.4316,41724.0
2015-07-27 14:05:00,13.76,13.76,13.75,13.75,42388.0,12.4316,12.4316,12.4226,12.4226,42388.0
2015-07-27 14:10:00,13.75,13.75,13.74,13.74,36064.0,12.4226,12.4226,12.4135,12.4135,36064.0
2015-07-27 14:15:00,13.74,13.75,13.74,13.75,41736.0,12.4135,12.4226,12.4135,12.4226,41736.0
2015-07-27 14:20:00,13.75,13.75,13.73,13.74,50516.0,12.4226,12.4226,12.4045,12.4135,50516.0
2015-07-27 14:25:00,13.73,13.75,13.73,13.74,30472.0,12.4045,12.4226,12.4045,12.4135,30472.0
2015-07-27 14:30:00,13.74,13.74,13.72,13.74,50000.0,12.4135,12.4135,12.3955,12.4135,50000.0
2015-07-27 14:35:00,13.74,13.74,13.72,13.73,58448.0,12.4135,12.4135,12.3955,12.4045,58448.0
2015-07-27 14:40:00,13.73,13.74,13.73,13.74,26628.0,12.4045,12.4135,12.4045,12.4135,26628.0
2015-07-27 14:45:00,13.73,13.74,13.72,13.72,52840.0,12.4045,12.4135,12.3955,12.3955,52840.0
2015-07-27 14:50:00,13.73,13.74,13.73,13.74,26672.0,12.4045,12.4135,12.4045,12.4135,26672.0
2015-07-27 14:55:00,13.74,13.74,13.72,13.74,36860.0,12.4135,12.4135,12.3955,12.4135,36860.0
2015-07-27 15:00:00,13.73,13.73,13.71,13.72,43252.0,12.4045,12.4045,12.3864,12.3955,43252.0
2015-07-27 15:05:00,13.72,13.73,13.7,13.71,79764.0,12.3955,12.4045,12.3774,12.3864,79764.0
2015-07-27 15:10:00,13.72,13.72,13.71,13.72,54400.0,12.3955,12.3955,12.3864,12.3955,54400.0
2015-07-27 15:15:00,13.72,13.72,13.7,13.71,61084.0,12.3955,12.3955,12.3774,12.3864,61084.0
2015-07-27 15:20:00,13.71,13.72,13.7,13.72,62208.0,12.3864,12.3955,12.3774,12.3955,62208.0
2015-07-27 15:25:00,13.72,13.72,13.69,13.7,82640.0,12.3955,12.3955,12.3683,12.3774,82640.0
2015-07-27 15:30:00,13.7,13.7,13.68,13.69,89200.0,12.3774,12.3774,12.3593,12.3683,89200.0
2015-07-27 15:35:00,13.69,13.69,13.67,13.68,91740.0,12.3683,12.3683,12.3503,12.3593,91740.0
2015-07-27 15:40:00,13.68,13.68,13.66,13.67,141860.0,12.3593,12.3593,12.3412,12.3503,141860.0
2015-07-27 15:45:00,13.67,13.68,13.65,13.67,116916.0,12.3503,12.3593,12.3322,12.3503,116916.0
2015-07-27 15:50:00,13.67,13.68,13.66,13.67,147224.0,12.3503,12.3593,12.3412,12.3503,147224.0
2015-07-27 15:55:00,13.67,13.69,13.67,13.69,310564.0,12.3503,12.3683,12.3503,12.3683,310564.0
2015-07-28 09:30:00,13.73,13.8,13.71,13.8,68896.0,12.4045,12.4677,12.3864,12.4677,68896.0
2015-07-28 09:35:00,13.8,13.81,13.74,13.79,130264.0,12.4677,12.4768,12.4135,12.4587,130264.0
2015-07-28 09:40:00,13.78,13.79,13.74,13.77,171328.0,12.4497,12.4587,12.4135,12.4406,171328.0
2015-07-28 09:45:00,13.76,13.78,13.76,13.78,68816.0,12.4316,12.4497,12.4316,12.4497,68816.0
2015-07-28 09:50:00,13.78,13.81,13.76,13.8,18664.0,12.4497,12.4768,12.4316,12.4677,18664.0
2015-07-28 09:55:00,13.8,13.85,13.8,13.85,46240.0,12.4677,12.5129,12.4677,12.5129,46240.0
2015-07-28 10:00:00,13.84,13.88,13.83,13.85,145164.0,12.5039,12.54,12.4948,12.5129,145164.0
2015-07-28 10:05:00,13.86,13.86,13.82,13.85,122788.0,12.5219,12.5219,12.4858,12.5129,122788.0
2015-07-28 10:10:00,13.85,13.9,13.85,13.9,118380.0,12.5129,12.5581,12.5129,12.5581,118380.0
2015-07-28 10:15:00,13.9,13.91,13.89,13.9,92228.0,12.5581,12.5671,12.549,12.5581,92228.0
2015-07-28 10:20:00,13.9,13.9,13.89,13.9,38256.0,12.5581,12.5581,12.549,12.5581,38256.0
2015-07-28 10:25:00,13.89,13.9,13.87,13.87,32516.0,12.549,12.5581,12.531,12.531,32516.0
2015-07-28 10:30:00,13.88,13.9,13.87,13.88,27584.0,12.54,12.5581,12.531,12.54,27584.0
2015-07-28 10:35:00,13.89,13.91,13.88,13.91,48892.0,12.549,12.5671,12.54,12.5671,48892.0
2015-07-28 10:40:00,13.91,13.93,13.9,13.92,47052.0,12.5671,12.5852,12.5581,12.5761,47052.0
2015-07-28 10:45:00,13.93,13.93,13.92,13.93,57416.0,12.5852,12.5852,12.5761,12.5852,57416.0
2015-07-28 10:50:00,13.92,13.95,13.92,13.94,40564.0,12.5761,12.6032,12.5761,12.5942,40564.0
2015-07-28 10:55:00,13.94,13.97,13.94,13.96,45368.0,12.5942,12.6213,12.5942,12.6123,45368.0
2015-07-28 11:00:00,13.96,14.01,13.96,13.99,151992.0,12.6123,12.6575,12.6123,12.6394,151992.0
2015-07-28 11:05:00,13.99,13.99,13.97,13.97,43200.0,12.6394,12.6394,12.6213,12.6213,43200.0
2015-07-28 11:10:00,13.97,14.0,13.97,13.99,48592.0,12.6213,12.6484,12.6213,12.6394,48592.0
2015-07-28 11:15:00,13.99,14.02,13.99,14.01,204700.0,12.6394,12.6665,12.6394,12.6575,204700.0
2015-07-28 11:20:00,14.02,14.02,13.99,14.0,57936.0,12.6665,12.6665,12.6394,12.6484,57936.0
2015-07-28 11:25:00,14.0,14.02,14.0,14.02,23200.0,12.6484,12.6665,12.6484,12.6665,23200.0
2015-07-28 11:30:00,14.02,14.03,14.0,14.01,24436.0,12.6665,12.6755,12.6484,12.6575,24436.0
2015-07-28 11:35:00,14.01,14.01,14.0,14.0,68676.0,12.6575,12.6575,12.6484,12.6484,68676.0
2015-07-28 11:40:00,14.0,14.01,13.99,14.01,28400.0,12.6484,12.6575,12.6394,12.6575,28400.0
2015-07-28 11:45:00,14.01,14.01,14.01,14.01,18276.0,12.6575,12.6575,12.6575,12.6575,18276.0
2015-07-28 11:50:00,14.01,14.01,14.01,14.01,24432.0,12.6575,12.6575,12.6575,12.6575,24432.0
2015-07-28 11:55:00,14.01,14.01,13.99,14.0,30412.0,12.6575,12.6575,12.6394,12.6484,30412.0
2015-07-28 12:00:00,14.0,14.01,14.0,14.0,19980.0,12.6484,12.6575,12.6484,12.6484,19980.0
2015-07-28 12:05:00,14.01,14.01,14.01,14.01,16768.0,12.6575,12.6575,12.6575,12.6575,16768.0
2015-07-28 12:10:00,14.01,14.02,14.0,14.01,58660.0,12.6575,12.6665,12.6484,12.6575,58660.0
2015-07-28 12:15:00,14.01,14.04,14.01,14.03,18892.0,12.6575,12.6846,12.6575,12.6755,18892.0
2015-07-28 12:20:00,14.03,14.04,14.03,14.03,16152.0,12.6755,12.6846,12.6755,12.6755,16152.0
2015-07-28 12:25:00,14.03,14.04,14.03,14.03,21396.0,12.6755,12.6846,12.6755,12.6755,21396.0
2015-07-28 12:30:00,14.03,14.05,14.03,14.04,26004.0,12.6755,12.6936,12.6755,12.6846,26004.0
2015-07-28 12:35:00,14.03,14.05,14.02,14.03,53736.0,12.6755,12.6936,12.6665,12.6755,53736.0
2015-07-28 12:40:00,14.03,14.03,14.02,14.03,16400.0,12.6755,12.6755,12.6665,12.6755,16400.0
2015-07-28 12:45:00,14.03,14.04,14.03,14.04,23136.0,12.6755,12.6846,12.6755,12.6846,23136.0
2015-07-28 12:50:00,14.04,14.04,14.02,14.03,24992.0,12.6846,12.6846,12.6665,12.6755,24992.0
2015-07-28 12:55:00,14.04,14.05,14.03,14.04,24280.0,12.6846,12.6936,12.6755,12.6846,24280.0
2015-07-28 13:00:00,14.04,14.04,14.03,14.04,40656.0,12.6846,12.6846,12.6755,12.6846,40656.0
2015-07-28 13:05:00,14.04,14.06,14.04,14.05,49116.0,12.6846,12.7026,12.6846,12.6936,49116.0
2015-07-28 13:10:00,14.06,14.06,14.05,14.05,44208.0,12.7026,12.7026,12.6936,12.6936,44208.0
2015-07-28 13:15:00,14.04,14.04,14.04,14.04,52816.0,12.6846,12.6846,12.6846,12.6846,52816.0
2015-07-28 13:20:00,14.04,14.04,14.04,14.04,39720.0,12.6846,12.6846,12.6846,12.6846,39720.0
2015-07-28 13:25:00,14.04,14.04,14.03,14.03,58996.0,12.6846,12.6846,12.6755,12.6755,58996.0
2015-07-28 13:30:00,14.03,14.03,14.02,14.02,35880.0,12.6755,12.6755,12.6665,12.6665,35880.0
2015-07-28 13:35:00,14.02,14.03,14.02,14.03,51708.0,12.6665,12.6755,12.6665,12.6755,51708.0
2015-07-28 13:40:00,14.03,14.05,14.03,14.04,17804.0,12.6755,12.6936,12.6755,12.6846,17804.0
2015-07-28 13:45:00,14.04,14.06,14.04,14.06,40180.0,12.6846,12.7026,12.6846,12.7026,40180.0
2015-07-28 13:50:00,14.06,14.06,14.06,14.06,26404.0,12.7026,12.7026,12.7026,12.7026,26404.0
2015-07-28 13:55:00,14.06,14.08,14.06,14.08,37536.0,12.7026,12.7207,12.7026,12.7207,37536.0
2015-07-28 14:00:00,14.08,14.09,14.07,14.09,112268.0,12.7207,12.7297,12.7117,12.7297,112268.0
2015-07-28 14:05:00,14.09,14.09,14.08,14.09,89832.0,12.7297,12.7297,12.7207,12.7297,89832.0
2015-07-28 14:10:00,14.09,14.11,14.08,14.11,165600.0,12.7297,12.7478,12.7207,12.7478,165600.0
2015-07-28 14:15:00,14.12,14.13,14.11,14.13,29376.0,12.7568,12.7659,12.7478,12.7659,29376.0
2015-07-28 14:20:00,14.12,14.13,14.11,14.12,28616.0,12.7568,12.7659,12.7478,12.7568,28616.0
2015-07-28 14:25:00,14.13,14.13,14.12,14.13,77800.0,12.7659,12.7659,12.7568,12.7659,77800.0
2015-07-28 14:30:00,14.13,14.13,14.12,14.13,88236.0,12.7659,12.7659,12.7568,12.7659,88236.0
2015-07-28 14:35:00,14.13,14.13,14.12,14.12,61192.0,12.7659,12.7659,12.7568,12.7568,61192.0
2015-07-28 14:40:00,14.13,14.13,14.12,14.13,89036.0,12.7659,12.7659,12.7568,12.7659,89036.0
2015-07-28 14:45:00,14.13,14.13,14.12,14.13,35168.0,12.7659,12.7659,12.7568,12.7659,35168.0
2015-07-28 14:50:00,14.13,14.15,14.13,14.14,43704.0,12.7659,12.7839,12.7659,12.7749,43704.0
2015-07-28 14:55:00,14.14,14.15,14.13,14.15,62780.0,12.7749,12.7839,12.7659,12.7839,62780.0
2015-07-28 15:00:00,14.15,14.15,14.14,14.15,158016.0,12.7839,12.7839,12.7749,12.7839,158016.0
2015-07-28 15:05:00,14.15,14.15,14.15,14.15,139932.0,12.7839,12.7839,12.7839,12.7839,139932.0
2015-07-28 15:10:00,14.15,14.16,14.15,14.15,102120.0,12.7839,12.793,12.7839,12.7839,102120.0
2015-07-28 15:15:00,14.15,14.16,14.15,14.16,60496.0,12.7839,12.793,12.7839,12.793,60496.0
2015-07-28 15:20:00,14.16,14.16,14.15,14.15,110668.0,12.793,12.793,12.7839,12.7839,110668.0
2015-07-28 15:25:00,14.15,14.15,14.15,14.15,71692.0,12.7839,12.7839,12.7839,12.7839,71692.0
2015-07-28 15:30:00,14.15,14.15,14.15,14.15,138816.0,12.7839,12.7839,12.7839,12.7839,138816.0
2015-07-28 15:35:00,14.15,14.15,14.14,14.15,128428.0,12.7839,12.7839,12.7749,12.7839,128428.0
2015-07-28 15:40:00,14.15,14.16,14.15,14.15,189276.0,12.7839,12.793,12.7839,12.7839,189276.0
2015-07-28 15:45:00,14.15,14.16,14.14,14.15,182880.0,12.7839,12.793,12.7749,12.7839,182880.0
2015-07-28 15:50:00,14.15,14.15,14.15,14.15,282564.0,12.7839,12.7839,12.7839,12.7839,282564.0
2015-07-28 15:55:00,14.15,14.15,14.13,14.14,479232.0,12.7839,12.7839,12.7659,12.7749,479232.0
2015-07-29 09:30:00,14.12,14.14,14.08,14.1,98584.0,12.7568,12.7749,12.7207,12.7388,98584.0
2015-07-29 09:35:00,14.08,14.08,14.04,14.06,22800.0,12.7207,12.7207,12.6846,12.7026,22800.0
2015-07-29 09:40:00,14.07,14.08,14.02,14.02,83272.0,12.7117,12.7207,12.6665,12.6665,83272.0
2015-07-29 09:45:00,14.02,14.04,14.01,14.03,74028.0,12.6665,12.6846,12.6575,12.6755,74028.0
2015-07-29 09:50:00,14.02,14.07,14.02,14.06,44932.0,12.6665,12.7117,12.6665,12.7026,44932.0
2015-07-29 09:55:00,14.06,14.07,14.05,14.05,48444.0,12.7026,12.7117,12.6936,12.6936,48444.0
2015-07-29 10:00:00,14.06,14.06,14.04,14.05,29644.0,12.7026,12.7026,12.6846,12.6936,29644.0
2015-07-29 10:05:00,14.05,14.07,14.04,14.06,27600.0,12.6936,12.7117,12.6846,12.7026,27600.0
2015-07-29 10:10:00,14.06,14.06,14.03,14.03,52800.0,12.7026,12.7026,12.6755,12.6755,52800.0
2015-07-29 10:15:00,14.03,14.04,14.02,14.03,79872.0,12.6755,12.6846,12.6665,12.6755,79872.0
2015-07-29 10:20:00,14.04,14.04,14.01,14.01,29460.0,12.6846,12.6846,12.6575,12.6575,29460.0
2015-07-29 10:25:00,14.01,14.01,13.98,13.99,36348.0,12.6575,12.6575,12.6303,12.6394,36348.0
2015-07-29 10:30:00,13.98,14.01,13.98,14.01,12000.0,12.6303,12.6575,12.6303,12.6575,12000.0
2015-07-29 10:35:00,14.01,14.05,14.01,14.05,31548.0,12.6575,12.6936,12.6575,12.6936,31548.0
2015-07-29 10:40:00,14.05,14.07,14.05,14.07,43932.0,12.6936,12.7117,12.6936,12.7117,43932.0
2015-07-29 10:45:00,14.07,14.07,14.05,14.06,57224.0,12.7117,12.7117,12.6936,12.7026,57224.0
2015-07-29 10:50:00,14.06,14.07,14.06,14.06,39120.0,12.7026,12.7117,12.7026,12.7026,39120.0
2015-07-29 10:55:00,14.06,14.06,14.06,14.06,21148.0,12.7026,12.7026,12.7026,12.7026,21148.0
2015-07-29 11:00:00,14.06,14.06,14.04,14.06,66788.0,12.7026,12.7026,12.6846,12.7026,66788.0
2015-07-29 11:05:00,14.06,14.06,14.04,14.04,68488.0,12.7026,12.7026,12.6846,12.6846,68488.0
2015-07-29 11:10:00,14.04,14.05,14.02,14.04,55884.0,12.6846,12.6936,12.6665,12.6846,55884.0
2015-07-29 11:15:00,14.04,14.05,14.03,14.04,101572.0,12.6846,12.6936,12.6755,12.6846,101572.0
2015-07-29 11:20:00,14.04,14.06,14.04,14.06,39948.0,12.6846,12.7026,12.6846,12.7026,39948.0
2015-07-29 11:25:00,14.06,14.07,14.06,14.06,33788.0,12.7026,12.7117,12.7026,12.7026,33788.0
2015-07-29 11:30:00,14.06,14.09,14.06,14.09,19988.0,12.7026,12.7297,12.7026,12.7297,19988.0
2015-07-29 11:35:00,14.09,14.1,14.09,14.09,33308.0,12.7297,12.7388,12.7297,12.7297,33308.0
2015-07-29 11:40:00,14.1,14.11,14.09,14.11,31276.0,12.7388,12.7478,12.7297,12.7478,31276.0
2015-07-29 11:45:00,14.11,14.13,14.11,14.13,61196.0,12.7478,12.7659,12.7478,12.7659,61196.0
2015-07-29 11:50:00,14.12,14.13,14.11,14.11,23508.0,12.7568,12.7659,12.7478,12.7478,23508.0
2015-07-29 11:55:00,14.11,14.12,14.11,14.11,22964.0,12.7478,12.7568,12.7478,12.7478,22964.0
2015-07-29 12:00:00,14.11,14.12,14.09,14.11,21200.0,12.7478,12.7568,12.7297,12.7478,21200.0
2015-07-29 12:05:00,14.12,14.13,14.11,14.13,37680.0,12.7568,12.7659,12.7478,12.7659,37680.0
2015-07-29 12:10:00,14.12,14.13,14.12,14.13,58500.0,12.7568,12.7659,12.7568,12.7659,58500.0
2015-07-29 12:15:00,14.13,14.13,14.12,14.13,50352.0,12.7659,12.7659,12.7568,12.7659,50352.0
2015-07-29 12:20:00,14.13,14.13,14.12,14.13,28440.0,12.7659,12.7659,12.7568,12.7659,28440.0
2015-07-29 12:25:00,14.13,14.13,14.12,14.13,20116.0,12.7659,12.7659,12.7568,12.7659,20116.0
2015-07-29 12:30:00,14.13,14.13,14.12,14.13,12000.0,12.7659,12.7659,12.7568,12.7659,12000.0
2015-07-29 12:35:00,14.13,14.14,14.12,14.14,64820.0,12.7659,12.7749,12.7568,12.7749,64820.0
2015-07-29 12:40:00,14.13,14.14,14.13,14.14,58284.0,12.7659,12.7749,12.7659,12.7749,58284.0
2015-07-29 12:45:00,14.14,14.15,14.14,14.15,45688.0,12.7749,12.7839,12.7749,12.7839,45688.0
2015-07-29 12:50:00,14.15,14.15,14.15,14.15,43768.0,12.7839,12.7839,12.7839,12.7839,43768.0
2015-07-29 12:55:00,14.15,14.15,14.14,14.15,87084.0,12.7839,12.7839,12.7749,12.7839,87084.0
2015-07-29 13:00:00,14.15,14.15,14.15,14.15,44732.0,12.7839,12.7839,12.7839,12.7839,44732.0
2015-07-29 13:05:00,14.15,14.15,14.15,14.15,49152.0,12.7839,12.7839,12.7839,12.7839,49152.0
2015-07-29 13:10:00,14.15,14.15,14.15,14.15,27584.0,12.7839,12.7839,12.7839,12.7839,27584.0
2015-07-29 13:15:00,14.15,14.15,14.15,14.15,38576.0,12.7839,12.7839,12.7839,12.7839,38576.0
2015-07-29 13:20:00,14.15,14.15,14.15,14.15,34904.0,12.7839,12.7839,12.7839,12.7839,34904.0
2015-07-29 13:25:00,14.15,14.15,14.15,14.15,34004.0,12.7839,12.7839,12.7839,12.7839,34004.0
2015-07-29 13:30:00,14.15,14.15,14.15,14.15,25528.0,12.7839,12.7839,12.7839,12.7839,25528.0
2015-07-29 13:35:00,14.15,14.15,14.15,14.15,25772.0,12.7839,12.7839,12.7839,12.7839,25772.0
2015-07-29 13:40:00,14.15,14.15,14.15,14.15,16476.0,12.7839,12.7839,12.7839,12.7839,16476.0
2015-07-29 13:45:00,14.15,14.15,14.15,14.15,70112.0,12.7839,12.7839,12.7839,12.7839,70112.0
2015-07-29 13:50:00,14.15,14.16,14.15,14.16,30980.0,12.7839,12.793,12.7839,12.793,30980.0
2015-07-29 13:55:00,14.16,14.17,14.16,14.17,12844.0,12.793,12.802,12.793,12.802,12844.0
2015-07-29 14:00:00,14.17,14.22,14.14,14.17,87440.0,12.802,12.8472,12.7749,12.802,87440.0
2015-07-29 14:05:00,14.17,14.18,14.16,14.17,129432.0,12.802,12.811,12.793,12.802,129432.0
2015-07-29 14:10:00,14.17,14.19,14.17,14.18,40492.0,12.802,12.8201,12.802,12.811,40492.0
2015-07-29 14:15:00,14.18,14.19,14.18,14.19,19820.0,12.811,12.8201,12.811,12.8201,19820.0
2015-07-29 14:20:00,14.2,14.21,14.19,14.21,116396.0,12.8291,12.8381,12.8201,12.8381,116396.0
2015-07-29 14:25:00,14.2,14.22,14.2,14.21,87864.0,12.8291,12.8472,12.8291,12.8381,87864.0
2015-07-29 14:30:00,14.21,14.22,14.2,14.22,55348.0,12.8381,12.8472,12.8291,12.8472,55348.0
2015-07-29 14:35:00,14.21,14.22,14.21,14.21,127216.0,12.8381,12.8472,12.8381,12.8381,127216.0
2015-07-29 14:40:00,14.21,14.22,14.21,14.22,24896.0,12.8381,12.8472,12.8381,12.8472,24896.0
2015-07-29 14:45:00,14.22,14.23,14.21,14.22,43312.0,12.8472,12.8562,12.8381,12.8472,43312.0
2015-07-29 14:50:00,14.22,14.23,14.22,14.23,65472.0,12.8472,12.8562,12.8472,12.8562,65472.0
2015-07-29 14:55:00,14.23,14.25,14.23,14.25,67312.0,12.8562,12.8743,12.8562,12.8743,67312.0
2015-07-29 15:00:00,14.25,14.25,14.24,14.24,109264.0,12.8743,12.8743,12.8652,12.8652,109264.0
2015-07-29 15:05:00,14.24,14.26,14.24,14.25,131332.0,12.8652,12.8833,12.8652,12.8743,131332.0
2015-07-29 15:10:00,14.25,14.26,14.24,14.25,92704.0,12.8743,12.8833,12.8652,12.8743,92704.0
2015-07-29 15:15:00,14.25,14.26,14.25,14.26,82636.0,12.8743,12.8833,12.8743,12.8833,82636.0
2015-07-29 15:20:00,14.26,14.27,14.26,14.27,117096.0,12.8833,12.8924,12.8833,12.8924,117096.0
2015-07-29 15:25:00,14.27,14.28,14.27,14.28,85028.0,12.8924,12.9014,12.8924,12.9014,85028.0
2015-07-29 15:30:00,14.28,14.28,14.24,14.26,158624.0,12.9014,12.9014,12.8652,12.8833,158624.0
2015-07-29 15:35:00,14.26,14.28,14.25,14.28,118208.0,12.8833,12.9014,12.8743,12.9014,118208.0
2015-07-29 15:40:00,14.28,14.29,14.28,14.28,79120.0,12.9014,12.9104,12.9014,12.9014,79120.0
2015-07-29 15:45:00,14.29,14.29,14.27,14.28,185316.0,12.9104,12.9104,12.8924,12.9014,185316.0
2015-07-29 15:50:00,14.28,14.29,14.27,14.27,201788.0,12.9014,12.9104,12.8924,12.8924,201788.0
2015-07-29 15:55:00,14.27,14.29,14.27,14.27,364560.0,12.8924,12.9104,12.8924,12.8924,364560.0
2015-07-30 09:30:00,14.27,14.27,14.17,14.21,79688.0,12.8924,12.8924,12.802,12.8381,79688.0
2015-07-30 09:35:00,14.22,14.24,14.19,14.19,14456.0,12.8472,12.8652,12.8201,12.8201,14456.0
2015-07-30 09:40:00,14.19,14.24,14.19,14.24,35280.0,12.8201,12.8652,12.8201,12.8652,35280.0
2015-07-30 09:45:00,14.25,14.25,14.22,14.22,20472.0,12.8743,12.8743,12.8472,12.8472,20472.0
2015-07-30 09:50:00,14.23,14.25,14.23,14.24,15600.0,12.8562,12.8743,12.8562,12.8652,15600.0
2015-07-30 09:55:00,14.24,14.24,14.21,14.21,12280.0,12.8652,12.8652,12.8381,12.8381,12280.0
2015-07-30 10:00:00,14.22,14.25,14.22,14.25,23024.0,12.8472,12.8743,12.8472,12.8743,23024.0
2015-07-30 10:05:00,14.26,14.26,14.25,14.26,18000.0,12.8833,12.8833,12.8743,12.8833,18000.0
2015-07-30 10:10:00,14.25,14.29,14.24,14.28,124088.0,12.8743,12.9104,12.8652,12.9014,124088.0
2015-07-30 10:15:00,14.29,14.3,14.27,14.27,25860.0,12.9104,12.9195,12.8924,12.8924,25860.0
2015-07-30 10:20:00,14.27,14.28,14.26,14.27,47876.0,12.8924,12.9014,12.8833,12.8924,47876.0
2015-07-30 10:25:00,14.26,14.28,14.26,14.27,86940.0,12.8833,12.9014,12.8833,12.8924,86940.0
2015-07-30 10:30:00,14.27,14.29,14.27,14.28,19200.0,12.8924,12.9104,12.8924,12.9014,19200.0
2015-07-30 10:35:00,14.26,14.27,14.25,14.26,18376.0,12.8833,12.8924,12.8743,12.8833,18376.0
2015-07-30 10:40:00,14.26,14.27,14.26,14.27,15968.0,12.8833,12.8924,12.8833,12.8924,15968.0
2015-07-30 10:45:00,14.27,14.27,14.24,14.25,23200.0,12.8924,12.8924,12.8652,12.8743,23200.0
2015-07-30 10:50:00,14.24,14.26,14.24,14.25,14800.0,12.8652,12.8833,12.8652,12.8743,14800.0
2015-07-30 10:55:00,14.25,14.25,14.22,14.22,23164.0,12.8743,12.8743,12.8472,12.8472,23164.0
2015-07-30 11:00:00,14.22,14.22,14.2,14.22,18320.0,12.8472,12.8472,12.8291,12.8472,18320.0
2015-07-30 11:05:00,14.22,14.23,14.22,14.22,22172.0,12.8472,12.8562,12.8472,12.8472,22172.0
2015-07-30 11:10:00,14.23,14.26,14.23,14.26,23148.0,12.8562,12.8833,12.8562,12.8833,23148.0
2015-07-30 11:15:00,14.26,14.28,14.26,14.27,16452.0,12.8833,12.9014,12.8833,12.8924,16452.0
2015-07-30 11:20:00,14.27,14.29,14.27,14.29,8412.0,12.8924,12.9104,12.8924,12.9104,8412.0
2015-07-30 11:25:00,14.29,14.3,14.26,14.26,186780.0,12.9104,12.9195,12.8833,12.8833,186780.0
2015-07-30 11:30:00,14.27,14.27,14.27,14.27,10084.0,12.8924,12.8924,12.8924,12.8924,10084.0
2015-07-30 11:35:00,14.27,14.27,14.25,14.26,17888.0,12.8924,12.8924,12.8743,12.8833,17888.0
2015-07-30 11:40:00,14.26,14.27,14.26,14.26,8000.0,12.8833,12.8924,12.8833,12.8833,8000.0
2015-07-30 11:45:00,14.26,14.28,14.26,14.27,23808.0,12.8833,12.9014,12.8833,12.8924,23808.0
2015-07-30 11:50:00,14.28,14.28,14.26,14.26,6828.0,12.9014,12.9014,12.8833,12.8833,6828.0
2015-07-30 11:55:00,14.26,14.26,14.25,14.25,24736.0,12.8833,12.8833,12.8743,12.8743,24736.0
2015-07-30 12:00:00,14.26,14.27,14.26,14.27,11200.0,12.8833,12.8924,12.8833,12.8924,11200.0
2015-07-30 12:05:00,14.26,14.26,14.25,14.25,9048.0,12.8833,12.8833,12.8743,12.8743,9048.0
2015-07-30 12:10:00,14.25,14.26,14.24,14.25,67576.0,12.8743,12.8833,12.8652,12.8743,67576.0
2015-07-30 12:15:00,14.25,14.27,14.24,14.26,33916.0,12.8743,12.8924,12.8652,12.8833,33916.0
2015-07-30 12:20:00,14.26,14.26,14.24,14.25,25500.0,12.8833,12.8833,12.8652,12.8743,25500.0
2015-07-30 12:25:00,14.25,14.25,14.25,14.25,9412.0,12.8743,12.8743,12.8743,12.8743,9412.0
2015-07-30 12:30:00,14.25,14.25,14.23,14.23,20980.0,12.8743,12.8743,12.8562,12.8562,20980.0
2015-07-30 12:35:00,14.23,14.24,14.23,14.24,15968.0,12.8562,12.8652,12.8562,12.8652,15968.0
2015-07-30 12:40:00,14.24,14.25,14.24,14.24,15616.0,12.8652,12.8743,12.8652,12.8652,15616.0
2015-07-30 12:45:00,14.25,14.26,14.24,14.25,16200.0,12.8743,12.8833,12.8652,12.8743,16200.0
2015-07-30 12:50:00,14.25,14.26,14.25,14.25,28544.0,12.8743,12.8833,12.8743,12.8743,28544.0
2015-07-30 12:55:00,14.26,14.26,14.25,14.26,11652.0,12.8833,12.8833,12.8743,12.8833,11652.0
2015-07-30 13:00:00,14.26,14.26,14.24,14.24,26472.0,12.8833,12.8833,12.8652,12.8652,26472.0
2015-07-30 13:05:00,14.25,14.26,14.25,14.26,15400.0,12.8743,12.8833,12.8743,12.8833,15400.0
2015-07-30 13:10:00,14.26,14.26,14.25,14.25,38044.0,12.8833,12.8833,12.8743,12.8743,38044.0
2015-07-30 13:15:00,14.25,14.26,14.25,14.25,35012.0,12.8743,12.8833,12.8743,12.8743,35012.0
2015-07-30 13:20:00,14.25,14.26,14.24,14.25,24648.0,12.8743,12.8833,12.8652,12.8743,24648.0
2015-07-30 13:25:00,14.25,14.26,14.25,14.26,28072.0,12.8743,12.8833,12.8743,12.8833,28072.0
2015-07-30 13:30:00,14.26,14.26,14.24,14.25,31268.0,12.8833,12.8833,12.8652,12.8743,31268.0
2015-07-30 13:35:00,14.25,14.25,14.24,14.25,19124.0,12.8743,12.8743,12.8652,12.8743,19124.0
2015-07-30 13:40:00,14.25,14.25,14.24,14.24,28508.0,12.8743,12.8743,12.8652,12.8652,28508.0
2015-07-30 13:45:00,14.24,14.24,14.22,14.23,22324.0,12.8652,12.8652,12.8472,12.8562,22324.0
2015-07-30 13:50:00,14.23,14.24,14.22,14.22,18920.0,12.8562,12.8652,12.8472,12.8472,18920.0
2015-07-30 13:55:00,14.22,14.22,14.21,14.21,18836.0,12.8472,12.8472,12.8381,12.8381,18836.0
2015-07-30 14:00:00,14.22,14.24,14.21,14.23,18344.0,12.8472,12.8652,12.8381,12.8562,18344.0
2015-07-30 14:05:00,14.23,14.23,14.22,14.22,8800.0,12.8562,12.8562,12.8472,12.8472,8800.0
2015-07-30 14:10:00,14.22,14.24,14.22,14.24,18852.0,12.8472,12.8652,12.8472,12.8652,18852.0
2015-07-30 14:15:00,14.24,14.24,14.22,14.22,8640.0,12.8652,12.8652,12.8472,12.8472,8640.0
2015-07-30 14:20:00,14.23,14.24,14.22,14.23,16892.0,12.8562,12.8652,12.8472,12.8562,16892.0
2015-07-30 14:25:00,14.23,14.24,14.22,14.22,22800.0,12.8562,12.8652,12.8472,12.8472,22800.0
2015-07-30 14:30:00,14.22,14.23,14.22,14.22,7932.0,12.8472,12.8562,12.8472,12.8472,7932.0
2015-07-30 14:35:00,14.22,14.23,14.22,14.23,23836.0,12.8472,12.8562,12.8472,12.8562,23836.0
2015-07-30 14:40:00,14.23,14.24,14.22,14.23,24488.0,12.8562,12.8652,12.8472,12.8562,24488.0
2015-07-30 14:45:00,14.23,14.24,14.23,14.24,13000.0,12.8562,12.8652,12.8562,12.8652,13000.0
2015-07-30 14:50:00,14.23,14.24,14.23,14.24,28144.0,12.8562,12.8652,12.8562,12.8652,28144.0
2015-07-30 14:55:00,14.24,14.24,14.24,14.24,16040.0,12.8652,12.8652,12.8652,12.8652,16040.0
2015-07-30 15:00:00,14.24,14.25,14.24,14.25,18532.0,12.8652,12.8743,12.8652,12.8743,18532.0
2015-07-30 15:05:00,14.25,14.25,14.24,14.24,26656.0,12.8743,12.8743,12.8652,12.8652,26656.0
2015-07-30 15:10:00,14.24,14.24,14.24,14.24,16716.0,12.8652,12.8652,12.8652,12.8652,16716.0
2015-07-30 15:15:00,14.24,14.25,14.24,14.25,22300.0,12.8652,12.8743,12.8652,12.8743,22300.0
2015-07-30 15:20:00,14.24,14.25,14.24,14.24,11840.0,12.8652,12.8743,12.8652,12.8652,11840.0
2015-07-30 15:25:00,14.24,14.26,14.24,14.25,23724.0,12.8652,12.8833,12.8652,12.8743,23724.0
2015-07-30 15:30:00,14.25,14.26,14.24,14.25,29628.0,12.8743,12.8833,12.8652,12.8743,29628.0
2015-07-30 15:35:00,14.24,14.24,14.24,14.24,34228.0,12.8652,12.8652,12.8652,12.8652,34228.0
2015-07-30 15:40:00,14.24,14.25,14.23,14.24,55288.0,12.8652,12.8743,12.8562,12.8652,55288.0
2015-07-30 15:45:00,14.25,14.25,14.23,14.23,87864.0,12.8743,12.8743,12.8562,12.8562,87864.0
2015-07-30 15:50:00,14.23,14.24,14.23,14.24,62060.0,12.8562,12.8652,12.8562,12.8652,62060.0
2015-07-30 15:55:00,14.24,14.24,14.22,14.23,174908.0,12.8652,12.8652,12.8472,12.8562,174908.0
2015-07-31 09:30:00,14.28,14.35,14.18,14.18,72184.0,12.9014,12.9646,12.811,12.811,72184.0
2015-07-31 09:35:00,14.18,14.21,14.15,14.19,22140.0,12.811,12.8381,12.7839,12.8201,22140.0
2015-07-31 09:40:00,14.18,14.2,14.18,14.2,29304.0,12.811,12.8291,12.811,12.8291,29304.0
2015-07-31 09:45:00,14.2,14.24,14.18,14.2,23836.0,12.8291,12.8652,12.811,12.8291,23836.0
2015-07-31 09:50:00,14.2,14.22,14.19,14.22,13920.0,12.8291,12.8472,12.8201,12.8472,13920.0
2015-07-31 09:55:00,14.22,14.22,14.18,14.18,60736.0,12.8472,12.8472,12.811,12.811,60736.0
2015-07-31 10:00:00,14.19,14.2,14.17,14.19,19452.0,12.8201,12.8291,12.802,12.8201,19452.0
2015-07-31 10:05:00,14.18,14.2,14.17,14.2,9800.0,12.811,12.8291,12.802,12.8291,9800.0
2015-07-31 10:10:00,14.2,14.21,14.16,14.17,19148.0,12.8291,12.8381,12.793,12.802,19148.0
2015-07-31 10:15:00,14.17,14.19,14.17,14.17,12024.0,12.802,12.8201,12.802,12.802,12024.0
2015-07-31 10:20:00,14.17,14.19,14.17,14.19,9224.0,12.802,12.8201,12.802,12.8201,9224.0
2015-07-31 10:25:00,14.19,14.2,14.18,14.18,12404.0,12.8201,12.8291,12.811,12.811,12404.0
2015-07-31 10:30:00,14.18,14.19,14.17,14.19,13212.0,12.811,12.8201,12.802,12.8201,13212.0
2015-07-31 10:35:00,14.19,14.2,14.19,14.19,12800.0,12.8201,12.8291,12.8201,12.8201,12800.0
2015-07-31 10:40:00,14.2,14.22,14.19,14.21,9600.0,12.8291,12.8472,12.8201,12.8381,9600.0
2015-07-31 10:45:00,14.22,14.23,14.22,14.22,41668.0,12.8472,12.8562,12.8472,12.8472,41668.0
2015-07-31 10:50:00,14.22,14.24,14.22,14.22,17520.0,12.8472,12.8652,12.8472,12.8472,17520.0
2015-07-31 10:55:00,14.23,14.24,14.23,14.24,35688.0,12.8562,12.8652,12.8562,12.8652,35688.0
2015-07-31 11:00:00,14.24,14.24,14.23,14.24,19900.0,12.8652,12.8652,12.8562,12.8652,19900.0
2015-07-31 11:05:00,14.24,14.24,14.24,14.24,8800.0,12.8652,12.8652,12.8652,12.8652,8800.0
2015-07-31 11:10:00,14.24,14.24,14.23,14.23,7036.0,12.8652,12.8652,12.8562,12.8562,7036.0
2015-07-31 11:15:00,14.23,14.24,14.22,14.22,12800.0,12.8562,12.8652,12.8472,12.8472,12800.0
2015-07-31 11:20:00,14.22,14.22,14.2,14.21,14236.0,12.8472,12.8472,12.8291,12.8381,14236.0
2015-07-31 11:25:00,14.21,14.21,14.2,14.21,5200.0,12.8381,12.8381,12.8291,12.8381,5200.0
2015-07-31 11:30:00,14.21,14.21,14.2,14.2,10400.0,12.8381,12.8381,12.8291,12.8291,10400.0
2015-07-31 11:35:00,14.2,14.21,14.2,14.21,7872.0,12.8291,12.8381,12.8291,12.8381,7872.0
2015-07-31 11:40:00,14.21,14.21,14.2,14.2,8012.0,12.8381,12.8381,12.8291,12.8291,8012.0
2015-07-31 11:45:00,14.2,14.21,14.2,14.2,11080.0,12.8291,12.8381,12.8291,12.8291,11080.0
2015-07-31 11:50:00,14.2,14.2,14.2,14.2,7608.0,12.8291,12.8291,12.8291,12.8291,7608.0
2015-07-31 11:55:00,14.2,14.2,14.2,14.2,19948.0,12.8291,12.8291,12.8291,12.8291,19948.0
2015-07-31 12:00:00,14.2,14.21,14.2,14.21,5200.0,12.8291,12.8381,12.8291,12.8381,5200.0
2015-07-31 12:05:00,14.21,14.21,14.21,14.21,10400.0,12.8381,12.8381,12.8381,12.8381,10400.0
2015-07-31 12:10:00,14.21,14.21,14.21,14.21,2000.0,12.8381,12.8381,12.8381,12.8381,2000.0
2015-07-31 12:15:00,14.21,14.22,14.2,14.2,23896.0,12.8381,12.8472,12.8291,12.8291,23896.0
2015-07-31 12:20:00,14.2,14.21,14.2,14.2,3600.0,12.8291,12.8381,12.8291,12.8291,3600.0
2015-07-31 12:25:00,14.21,14.21,14.2,14.2,6460.0,12.8381,12.8381,12.8291,12.8291,6460.0
2015-07-31 12:30:00,14.2,14.21,14.2,14.2,13792.0,12.8291,12.8381,12.8291,12.8291,13792.0
2015-07-31 12:35:00,14.2,14.2,14.19,14.2,6400.0,12.8291,12.8291,12.8201,12.8291,6400.0
2015-07-31 12:40:00,14.2,14.2,14.2,14.2,10000.0,12.8291,12.8291,12.8291,12.8291,10000.0
2015-07-31 12:45:00,14.2,14.21,14.2,14.21,5612.0,12.8291,12.8381,12.8291,12.8381,5612.0
2015-07-31 12:50:00,14.21,14.21,14.2,14.21,3284.0,12.8381,12.8381,12.8291,12.8381,3284.0
2015-07-31 12:55:00,14.21,14.21,14.19,14.2,7600.0,12.8381,12.8381,12.8201,12.8291,7600.0
2015-07-31 13:00:00,14.2,14.21,14.2,14.2,6804.0,12.8291,12.8381,12.8291,12.8291,6804.0
2015-07-31 13:05:00,14.2,14.21,14.2,14.2,8424.0,12.8291,12.8381,12.8291,12.8291,8424.0
2015-07-31 13:10:00,14.2,14.2,14.19,14.19,14168.0,12.8291,12.8291,12.8201,12.8201,14168.0
2015-07-31 13:15:00,14.19,14.2,14.19,14.19,8792.0,12.8201,12.8291,12.8201,12.8201,8792.0
2015-07-31 13:20:00,14.2,14.2,14.19,14.19,19288.0,12.8291,12.8291,12.8201,12.8201,19288.0
2015-07-31 13:25:00,14.19,14.19,14.18,14.18,12372.0,12.8201,12.8201,12.811,12.811,12372.0
2015-07-31 13:30:00,14.18,14.18,14.17,14.18,12764.0,12.811,12.811,12.802,12.811,12764.0
2015-07-31 13:35:00,14.17,14.17,14.15,14.15,14356.0,12.802,12.802,12.7839,12.7839,14356.0
2015-07-31 13:40:00,14.16,14.16,14.14,14.15,57012.0,12.793,12.793,12.7749,12.7839,57012.0
2015-07-31 13:45:00,14.16,14.16,14.15,14.15,16128.0,12.793,12.793,12.7839,12.7839,16128.0
2015-07-31 13:50:00,14.15,14.15,14.15,14.15,7600.0,12.7839,12.7839,12.7839,12.7839,7600.0
2015-07-31 13:55:00,14.15,14.15,14.14,14.15,8020.0,12.7839,12.7839,12.7749,12.7839,8020.0
2015-07-31 14:00:00,14.15,14.16,14.15,14.16,23784.0,12.7839,12.793,12.7839,12.793,23784.0
2015-07-31 14:05:00,14.15,14.16,14.15,14.15,17452.0,12.7839,12.793,12.7839,12.7839,17452.0
2015-07-31 14:10:00,14.15,14.15,14.15,14.15,9488.0,12.7839,12.7839,12.7839,12.7839,9488.0
2015-07-31 14:15:00,14.15,14.15,14.13,14.13,45404.0,12.7839,12.7839,12.7659,12.7659,45404.0
2015-07-31 14:20:00,14.13,14.13,14.12,14.12,59280.0,12.7659,12.7659,12.7568,12.7568,59280.0
2015-07-31 14:25:00,14.12,14.12,14.12,14.12,29784.0,12.7568,12.7568,12.7568,12.7568,29784.0
2015-07-31 14:30:00,14.12,14.13,14.12,14.13,40600.0,12.7568,12.7659,12.7568,12.7659,40600.0
2015-07-31 14:35:00,14.13,14.13,14.11,14.12,33244.0,12.7659,12.7659,12.7478,12.7568,33244.0
2015-07-31 14:40:00,14.11,14.12,14.11,14.12,21184.0,12.7478,12.7568,12.7478,12.7568,21184.0
2015-07-31 14:45:00,14.12,14.12,14.11,14.11,26768.0,12.7568,12.7568,12.7478,12.7478,26768.0
2015-07-31 14:50:00,14.11,14.12,14.11,14.11,7600.0,12.7478,12.7568,12.7478,12.7478,7600.0
2015-07-31 14:55:00,14.11,14.11,14.11,14.11,37208.0,12.7478,12.7478,12.7478,12.7478,37208.0
2015-07-31 15:00:00,14.11,14.12,14.11,14.11,35904.0,12.7478,12.7568,12.7478,12.7478,35904.0
2015-07-31 15:05:00,14.11,14.11,14.1,14.1,37712.0,12.7478,12.7478,12.7388,12.7388,37712.0
2015-07-31 15:10:00,14.1,14.1,14.09,14.1,11288.0,12.7388,12.7388,12.7297,12.7388,11288.0
2015-07-31 15:15:00,14.1,14.1,14.09,14.1,34136.0,12.7388,12.7388,12.7297,12.7388,34136.0
2015-07-31 15:20:00,14.1,14.1,14.09,14.1,22680.0,12.7388,12.7388,12.7297,12.7388,22680.0
2015-07-31 15:25:00,14.1,14.1,14.08,14.09,31116.0,12.7388,12.7388,12.7207,12.7297,31116.0
2015-07-31 15:30:00,14.09,14.09,14.09,14.09,55096.0,12.7297,12.7297,12.7297,12.7297,55096.0
2015-07-31 15:35:00,14.09,14.09,14.08,14.08,56576.0,12.7297,12.7297,12.7207,12.7207,56576.0
2015-07-31 15:40:00,14.08,14.09,14.08,14.08,35544.0,12.7207,12.7297,12.7207,12.7207,35544.0
2015-07-31 15:45:00,14.09,14.1,14.08,14.09,55608.0,12.7297,12.7388,12.7207,12.7297,55608.0
2015-07-31 15:50:00,14.09,14.09,14.08,14.08,74980.0,12.7297,12.7297,12.7207,12.7207,74980.0
2015-07-31 15:55:00,14.08,14.11,14.08,14.1,134352.0,12.7207,12.7478,12.7207,12.7388,134352.0
2015-08-03 09:30:00,14.05,14.11,14.04,14.04,107716.0,12.6936,12.7478,12.6846,12.6846,107716.0
2015-08-03 09:35:00,14.03,14.03,13.99,14.02,22696.0,12.6755,12.6755,12.6394,12.6665,22696.0
2015-08-03 09:40:00,14.02,14.03,13.99,14.0,22532.0,12.6665,12.6755,12.6394,12.6484,22532.0
2015-08-03 09:45:00,13.98,13.99,13.95,13.97,64592.0,12.6303,12.6394,12.6032,12.6213,64592.0
2015-08-03 09:50:00,13.97,13.99,13.97,13.98,24560.0,12.6213,12.6394,12.6213,12.6303,24560.0
2015-08-03 09:55:00,13.98,14.0,13.98,13.99,13404.0,12.6303,12.6484,12.6303,12.6394,13404.0
2015-08-03 10:00:00,13.98,14.01,13.98,13.99,14800.0,12.6303,12.6575,12.6303,12.6394,14800.0
2015-08-03 10:05:00,14.0,14.01,13.98,13.98,10000.0,12.6484,12.6575,12.6303,12.6303,10000.0
2015-08-03 10:10:00,13.99,14.02,13.98,14.02,50888.0,12.6394,12.6665,12.6303,12.6665,50888.0
2015-08-03 10:15:00,14.01,14.01,13.97,13.97,9892.0,12.6575,12.6575,12.6213,12.6213,9892.0
2015-08-03 10:20:00,13.97,13.98,13.96,13.96,9204.0,12.6213,12.6303,12.6123,12.6123,9204.0
2015-08-03 10:25:00,13.96,13.97,13.95,13.96,38628.0,12.6123,12.6213,12.6032,12.6123,38628.0
2015-08-03 10:30:00,13.96,13.96,13.94,13.95,14036.0,12.6123,12.6123,12.5942,12.6032,14036.0
2015-08-03 10:35:00,13.95,13.96,13.95,13.96,5604.0,12.6032,12.6123,12.6032,12.6123,5604.0
2015-08-03 10:40:00,13.96,13.97,13.96,13.97,9600.0,12.6123,12.6213,12.6123,12.6213,9600.0
2015-08-03 10:45:00,13.96,13.98,13.96,13.98,17080.0,12.6123,12.6303,12.6123,12.6303,17080.0
2015-08-03 10:50:00,13.99,13.99,13.97,13.99,9200.0,12.6394,12.6394,12.6213,12.6394,9200.0
2015-08-03 10:55:00,13.99,14.01,13.99,14.01,14360.0,12.6394,12.6575,12.6394,12.6575,14360.0
2015-08-03 11:00:00,14.01,14.01,13.99,13.99,13600.0,12.6575,12.6575,12.6394,12.6394,13600.0
2015-08-03 11:05:00,13.99,14.0,13.98,13.99,14800.0,12.6394,12.6484,12.6303,12.6394,14800.0
2015-08-03 11:10:00,13.99,13.99,13.97,13.99,49724.0,12.6394,12.6394,12.6213,12.6394,49724.0
2015-08-03 11:15:00,13.99,13.99,13.97,13.99,13600.0,12.6394,12.6394,12.6213,12.6394,13600.0
2015-08-03 11:20:00,13.98,13.99,13.98,13.99,25400.0,12.6303,12.6394,12.6303,12.6394,25400.0
2015-08-03 11:25:00,13.99,13.99,13.97,13.97,19744.0,12.6394,12.6394,12.6213,12.6213,19744.0
2015-08-03 11:30:00,13.97,13.98,13.97,13.98,19364.0,12.6213,12.6303,12.6213,12.6303,19364.0
2015-08-03 11:35:00,13.98,13.98,13.97,13.97,21592.0,12.6303,12.6303,12.6213,12.6213,21592.0
2015-08-03 11:40:00,13.97,13.99,13.97,13.99,10020.0,12.6213,12.6394,12.6213,12.6394,10020.0
2015-08-03 11:45:00,13.99,13.99,13.98,13.98,18000.0,12.6394,12.6394,12.6303,12.6303,18000.0
2015-08-03 11:50:00,13.98,13.98,13.93,13.94,112740.0,12.6303,12.6303,12.5852,12.5942,112740.0
2015-08-03 11:55:00,13.94,13.96,13.93,13.96,75420.0,12.5942,12.6123,12.5852,12.6123,75420.0
2015-08-03 12:00:00,13.96,13.96,13.95,13.95,17200.0,12.6123,12.6123,12.6032,12.6032,17200.0
2015-08-03 12:05:00,13.95,13.96,13.95,13.96,9444.0,12.6032,12.6123,12.6032,12.6123,9444.0
2015-08-03 12:10:00,13.96,13.97,13.96,13.97,11224.0,12.6123,12.6213,12.6123,12.6213,11224.0
2015-08-03 12:15:00,13.96,13.96,13.94,13.94,19012.0,12.6123,12.6123,12.5942,12.5942,19012.0
2015-08-03 12:20:00,13.94,13.95,13.94,13.95,14404.0,12.5942,12.6032,12.5942,12.6032,14404.0
2015-08-03 12:25:00,13.95,13.96,13.95,13.96,5624.0,12.6032,12.6123,12.6032,12.6123,5624.0
2015-08-03 12:30:00,13.95,13.95,13.93,13.93,11200.0,12.6032,12.6032,12.5852,12.5852,11200.0
2015-08-03 12:35:00,13.94,13.94,13.92,13.93,9696.0,12.5942,12.5942,12.5761,12.5852,9696.0
2015-08-03 12:40:00,13.93,13.93,13.92,13.93,9200.0,12.5852,12.5852,12.5761,12.5852,9200.0
2015-08-03 12:45:00,13.92,13.92,13.9,13.91,20400.0,12.5761,12.5761,12.5581,12.5671,20400.0
2015-08-03 12:50:00,13.9,13.9,13.89,13.89,7600.0,12.5581,12.5581,12.549,12.549,7600.0
2015-08-03 12:55:00,13.89,13.9,13.88,13.9,14532.0,12.549,12.5581,12.54,12.5581,14532.0
2015-08-03 13:00:00,13.89,13.9,13.89,13.9,15200.0,12.549,12.5581,12.549,12.5581,15200.0
2015-08-03 13:05:00,13.9,13.9,13.88,13.88,14572.0,12.5581,12.5581,12.54,12.54,14572.0
2015-08-03 13:10:00,13.88,13.89,13.88,13.88,19600.0,12.54,12.549,12.54,12.54,19600.0
2015-08-03 13:15:00,13.89,13.89,13.88,13.89,11384.0,12.549,12.549,12.54,12.549,11384.0
2015-08-03 13:20:00,13.89,13.91,13.89,13.9,17548.0,12.549,12.5671,12.549,12.5581,17548.0
2015-08-03 13:25:00,13.9,13.93,13.9,13.92,17732.0,12.5581,12.5852,12.5581,12.5761,17732.0
2015-08-03 13:30:00,13.92,13.92,13.92,13.92,15304.0,12.5761,12.5761,12.5761,12.5761,15304.0
2015-08-03 13:35:00,13.92,13.94,13.92,13.93,27004.0,12.5761,12.5942,12.5761,12.5852,27004.0
2015-08-03 13:40:00,13.93,13.93,13.93,13.93,16212.0,12.5852,12.5852,12.5852,12.5852,16212.0
2015-08-03 13:45:00,13.93,13.95,13.93,13.95,21056.0,12.5852,12.6032,12.5852,12.6032,21056.0
2015-08-03 13:50:00,13.95,13.96,13.95,13.95,23968.0,12.6032,12.6123,12.6032,12.6032,23968.0
2015-08-03 13:55:00,13.95,13.96,13.94,13.94,15060.0,12.6032,12.6123,12.5942,12.5942,15060.0
2015-08-03 14:00:00,13.94,13.96,13.94,13.95,20000.0,12.5942,12.6123,12.5942,12.6032,20000.0
2015-08-03 14:05:00,13.95,13.95,13.92,13.92,47868.0,12.6032,12.6032,12.5761,12.5761,47868.0
2015-08-03 14:10:00,13.92,13.93,13.92,13.92,10936.0,12.5761,12.5852,12.5761,12.5761,10936.0
2015-08-03 14:15:00,13.93,13.95,13.93,13.94,8400.0,12.5852,12.6032,12.5852,12.5942,8400.0
2015-08-03 14:20:00,13.94,13.95,13.93,13.95,15860.0,12.5942,12.6032,12.5852,12.6032,15860.0
2015-08-03 14:25:00,13.94,13.94,13.93,13.94,8400.0,12.5942,12.5942,12.5852,12.5942,8400.0
2015-08-03 14:30:00,13.95,13.95,13.94,13.94,11728.0,12.6032,12.6032,12.5942,12.5942,11728.0
2015-08-03 14:35:00,13.94,13.97,13.94,13.97,23080.0,12.5942,12.6213,12.5942,12.6213,23080.0
2015-08-03 14:40:00,13.97,13.97,13.95,13.96,47820.0,12.6213,12.6213,12.6032,12.6123,47820.0
2015-08-03 14:45:00,13.96,13.96,13.94,13.94,15460.0,12.6123,12.6123,12.5942,12.5942,15460.0
2015-08-03 14:50:00,13.95,13.96,13.94,13.96,19528.0,12.6032,12.6123,12.5942,12.6123,19528.0
2015-08-03 14:55:00,13.96,13.96,13.94,13.95,22436.0,12.6123,12.6123,12.5942,12.6032,22436.0
2015-08-03 15:00:00,13.95,13.96,13.95,13.95,27936.0,12.6032,12.6123,12.6032,12.6032,27936.0
2015-08-03 15:05:00,13.96,13.96,13.94,13.95,24164.0,12.6123,12.6123,12.5942,12.6032,24164.0
2015-08-03 15:10:00,13.95,13.95,13.94,13.94,12048.0,12.6032,12.6032,12.5942,12.5942,12048.0
2015-08-03 15:15:00,13.94,13.94,13.94,13.94,21672.0,12.5942,12.5942,12.5942,12.5942,21672.0
2015-08-03 15:20:00,13.94,13.95,13.94,13.95,23192.0,12.5942,12.6032,12.5942,12.6032,23192.0
2015-08-03 15:25:00,13.95,13.95,13.95,13.95,35436.0,12.6032,12.6032,12.6032,12.6032,35436.0
2015-08-03 15:30:00,13.95,13.96,13.94,13.94,37456.0,12.6032,12.6123,12.5942,12.5942,37456.0
2015-08-03 15:35:00,13.95,13.97,13.95,13.96,44556.0,12.6032,12.6213,12.6032,12.6123,44556.0
2015-08-03 15:40:00,13.96,13.98,13.96,13.97,53084.0,12.6123,12.6303,12.6123,12.6213,53084.0
2015-08-03 15:45:00,13.97,13.98,13.96,13.97,63240.0,12.6213,12.6303,12.6123,12.6213,63240.0
2015-08-03 15:50:00,13.97,13.97,13.96,13.96,60748.0,12.6213,12.6213,12.6123,12.6123,60748.0
2015-08-03 15:55:00,13.97,13.98,13.96,13.98,117572.0,12.6213,12.6303,12.6123,12.6303,117572.0
2015-08-04 09:30:00,13.98,14.02,13.95,14.01,41224.0,12.6303,12.6665,12.6032,12.6575,41224.0
2015-08-04 09:35:00,14.01,14.01,13.96,13.96,27676.0,12.6575,12.6575,12.6123,12.6123,27676.0
2015-08-04 09:40:00,13.96,13.99,13.96,13.99,42396.0,12.6123,12.6394,12.6123,12.6394,42396.0
2015-08-04 09:45:00,13.99,13.99,13.96,13.98,27392.0,12.6394,12.6394,12.6123,12.6303,27392.0
2015-08-04 09:50:00,13.98,13.99,13.97,13.97,46400.0,12.6303,12.6394,12.6213,12.6213,46400.0
2015-08-04 09:55:00,13.97,13.98,13.96,13.98,23592.0,12.6213,12.6303,12.6123,12.6303,23592.0
2015-08-04 10:00:00,13.97,13.97,13.95,13.97,25820.0,12.6213,12.6213,12.6032,12.6213,25820.0
2015-08-04 10:05:00,13.97,13.98,13.96,13.98,22828.0,12.6213,12.6303,12.6123,12.6303,22828.0
2015-08-04 10:10:00,13.98,14.0,13.97,13.99,45100.0,12.6303,12.6484,12.6213,12.6394,45100.0
2015-08-04 10:15:00,13.98,14.01,13.98,14.0,17200.0,12.6303,12.6575,12.6303,12.6484,17200.0
2015-08-04 10:20:00,14.0,14.02,13.99,14.0,12800.0,12.6484,12.6665,12.6394,12.6484,12800.0
2015-08-04 10:25:00,14.0,14.01,14.0,14.01,9200.0,12.6484,12.6575,12.6484,12.6575,9200.0
2015-08-04 10:30:00,14.01,14.02,14.0,14.0,6400.0,12.6575,12.6665,12.6484,12.6484,6400.0
2015-08-04 10:35:00,14.0,14.0,13.99,13.99,15600.0,12.6484,12.6484,12.6394,12.6394,15600.0
2015-08-04 10:40:00,13.99,13.99,13.98,13.98,26828.0,12.6394,12.6394,12.6303,12.6303,26828.0
2015-08-04 10:45:00,13.97,13.99,13.97,13.98,56812.0,12.6213,12.6394,12.6213,12.6303,56812.0
2015-08-04 10:50:00,13.98,13.98,13.96,13.96,40192.0,12.6303,12.6303,12.6123,12.6123,40192.0
2015-08-04 10:55:00,13.97,13.97,13.95,13.96,16784.0,12.6213,12.6213,12.6032,12.6123,16784.0
2015-08-04 11:00:00,13.96,13.97,13.96,13.96,9168.0,12.6123,12.6213,12.6123,12.6123,9168.0
2015-08-04 11:05:00,13.96,13.96,13.96,13.96,8000.0,12.6123,12.6123,12.6123,12.6123,8000.0
2015-08-04 11:10:00,13.95,13.97,13.95,13.96,21680.0,12.6032,12.6213,12.6032,12.6123,21680.0
2015-08-04 11:15:00,13.97,13.97,13.95,13.96,15072.0,12.6213,12.6213,12.6032,12.6123,15072.0
2015-08-04 11:20:00,13.96,13.96,13.95,13.96,13200.0,12.6123,12.6123,12.6032,12.6123,13200.0
2015-08-04 11:25:00,13.95,13.96,13.95,13.95,7764.0,12.6032,12.6123,12.6032,12.6032,7764.0
2015-08-04 11:30:00,13.95,13.95,13.93,13.93,32868.0,12.6032,12.6032,12.5852,12.5852,32868.0
2015-08-04 11:35:00,13.94,13.94,13.93,13.93,12800.0,12.5942,12.5942,12.5852,12.5852,12800.0
2015-08-04 11:40:00,13.94,13.94,13.93,13.93,15220.0,12.5942,12.5942,12.5852,12.5852,15220.0
2015-08-04 11:45:00,13.93,13.93,13.93,13.93,16472.0,12.5852,12.5852,12.5852,12.5852,16472.0
2015-08-04 11:50:00,13.93,13.94,13.92,13.92,13120.0,12.5852,12.5942,12.5761,12.5761,13120.0
2015-08-04 11:55:00,13.92,13.93,13.92,13.93,12656.0,12.5761,12.5852,12.5761,12.5852,12656.0
2015-08-04 12:00:00,13.93,13.94,13.93,13.94,6400.0,12.5852,12.5942,12.5852,12.5942,6400.0
2015-08-04 12:05:00,13.94,13.94,13.93,13.94,27540.0,12.5942,12.5942,12.5852,12.5942,27540.0
2015-08-04 12:10:00,13.94,13.94,13.94,13.94,18400.0,12.5942,12.5942,12.5942,12.5942,18400.0
2015-08-04 12:15:00,13.94,13.94,13.93,13.93,20024.0,12.5942,12.5942,12.5852,12.5852,20024.0
2015-08-04 12:20:00,13.93,13.93,13.92,13.93,12800.0,12.5852,12.5852,12.5761,12.5852,12800.0
2015-08-04 12:25:00,13.93,13.93,13.92,13.92,16272.0,12.5852,12.5852,12.5761,12.5761,16272.0
2015-08-04 12:30:00,13.92,13.93,13.92,13.92,9600.0,12.5761,12.5852,12.5761,12.5761,9600.0
2015-08-04 12:35:00,13.92,13.92,13.92,13.92,4088.0,12.5761,12.5761,12.5761,12.5761,4088.0
2015-08-04 12:40:00,13.93,13.93,13.91,13.91,6268.0,12.5852,12.5852,12.5671,12.5671,6268.0
2015-08-04 12:45:00,13.91,13.91,13.91,13.91,11600.0,12.5671,12.5671,12.5671,12.5671,11600.0
2015-08-04 12:50:00,13.91,13.91,13.91,13.91,4660.0,12.5671,12.5671,12.5671,12.5671,4660.0
2015-08-04 12:55:00,13.91,13.92,13.91,13.91,6600.0,12.5671,12.5761,12.5671,12.5671,6600.0
2015-08-04 13:00:00,13.91,13.91,13.9,13.9,14128.0,12.5671,12.5671,12.5581,12.5581,14128.0
2015-08-04 13:05:00,13.91,13.91,13.9,13.91,5200.0,12.5671,12.5671,12.5581,12.5671,5200.0
2015-08-04 13:10:00,13.91,13.91,13.9,13.9,21604.0,12.5671,12.5671,12.5581,12.5581,21604.0
2015-08-04 13:15:00,13.9,13.92,13.9,13.92,22652.0,12.5581,12.5761,12.5581,12.5761,22652.0
2015-08-04 13:20:00,13.92,13.93,13.92,13.93,15600.0,12.5761,12.5852,12.5761,12.5852,15600.0
2015-08-04 13:25:00,13.92,13.92,13.92,13.92,13600.0,12.5761,12.5761,12.5761,12.5761,13600.0
2015-08-04 13:30:00,13.92,13.93,13.92,13.92,15712.0,12.5761,12.5852,12.5761,12.5761,15712.0
2015-08-04 13:35:00,13.92,13.92,13.92,13.92,16812.0,12.5761,12.5761,12.5761,12.5761,16812.0
2015-08-04 13:40:00,13.92,13.92,13.91,13.91,33460.0,12.5761,12.5761,12.5671,12.5671,33460.0
2015-08-04 13:45:00,13.92,13.92,13.9,13.9,26776.0,12.5761,12.5761,12.5581,12.5581,26776.0
2015-08-04 13:50:00,13.89,13.9,13.88,13.88,17060.0,12.549,12.5581,12.54,12.54,17060.0
2015-08-04 13:55:00,13.89,13.89,13.88,13.88,27712.0,12.549,12.549,12.54,12.54,27712.0
2015-08-04 14:00:00,13.88,13.89,13.88,13.88,13224.0,12.54,12.549,12.54,12.54,13224.0
2015-08-04 14:05:00,13.88,13.89,13.87,13.87,22568.0,12.54,12.549,12.531,12.531,22568.0
2015-08-04 14:10:00,13.87,13.88,13.87,13.87,10720.0,12.531,12.54,12.531,12.531,10720.0
2015-08-04 14:15:00,13.87,13.87,13.87,13.87,8032.0,12.531,12.531,12.531,12.531,8032.0
2015-08-04 14:20:00,13.88,13.88,13.87,13.87,25176.0,12.54,12.54,12.531,12.531,25176.0
2015-08-04 14:25:00,13.87,13.88,13.87,13.88,9200.0,12.531,12.54,12.531,12.54,9200.0
2015-08-04 14:30:00,13.88,13.88,13.87,13.87,7612.0,12.54,12.54,12.531,12.531,7612.0
2015-08-04 14:35:00,13.87,13.89,13.87,13.89,37992.0,12.531,12.549,12.531,12.549,37992.0
2015-08-04 14:40:00,13.89,13.9,13.88,13.9,17064.0,12.549,12.5581,12.54,12.5581,17064.0
2015-08-04 14:45:00,13.9,13.91,13.9,13.91,15600.0,12.5581,12.5671,12.5581,12.5671,15600.0
2015-08-04 14:50:00,13.91,13.91,13.9,13.91,10180.0,12.5671,12.5671,12.5581,12.5671,10180.0
2015-08-04 14:55:00,13.9,13.9,13.89,13.9,14100.0,12.5581,12.5581,12.549,12.5581,14100.0
2015-08-04 15:00:00,13.91,13.91,13.9,13.9,12168.0,12.5671,12.5671,12.5581,12.5581,12168.0
2015-08-04 15:05:00,13.9,13.91,13.9,13.9,23556.0,12.5581,12.5671,12.5581,12.5581,23556.0
2015-08-04 15:10:00,13.9,13.9,13.89,13.89,15324.0,12.5581,12.5581,12.549,12.549,15324.0
2015-08-04 15:15:00,13.9,13.9,13.88,13.88,29696.0,12.5581,12.5581,12.54,12.54,29696.0
2015-08-04 15:20:00,13.88,13.89,13.88,13.89,14004.0,12.54,12.549,12.54,12.549,14004.0
2015-08-04 15:25:00,13.89,13.89,13.88,13.88,21800.0,12.549,12.549,12.54,12.54,21800.0
2015-08-04 15:30:00,13.88,13.9,13.88,13.9,26380.0,12.54,12.5581,12.54,12.5581,26380.0
2015-08-04 15:35:00,13.9,13.9,13.9,13.9,23716.0,12.5581,12.5581,12.5581,12.5581,23716.0
2015-08-04 15:40:00,13.89,13.9,13.88,13.89,28228.0,12.549,12.5581,12.54,12.549,28228.0
2015-08-04 15:45:00,13.89,13.9,13.88,13.89,69908.0,12.549,12.5581,12.54,12.549,69908.0
2015-08-04 15:50:00,13.89,13.89,13.88,13.89,34440.0,12.549,12.549,12.54,12.549,34440.0
2015-08-04 15:55:00,13.88,13.9,13.88,13.89,162968.0,12.54,12.5581,12.54,12.549,162968.0
2015-08-05 09:30:00,14.0,14.0,13.94,13.95,32316.0,12.6484,12.6484,12.5942,12.6032,32316.0
2015-08-05 09:35:00,14.01,14.01,13.99,13.99,2000.0,12.6575,12.6575,12.6394,12.6394,2000.0
2015-08-05 09:40:00,14.01,14.03,14.0,14.01,21220.0,12.6575,12.6755,12.6484,12.6575,21220.0
2015-08-05 09:45:00,14.02,14.05,14.02,14.05,13452.0,12.6665,12.6936,12.6665,12.6936,13452.0
2015-08-05 09:50:00,14.05,14.06,14.04,14.06,15740.0,12.6936,12.7026,12.6846,12.7026,15740.0
2015-08-05 09:55:00,14.06,14.06,14.03,14.04,15656.0,12.7026,12.7026,12.6755,12.6846,15656.0
2015-08-05 10:00:00,14.05,14.06,14.03,14.06,24580.0,12.6936,12.7026,12.6755,12.7026,24580.0
2015-08-05 10:05:00,14.05,14.07,14.05,14.07,6800.0,12.6936,12.7117,12.6936,12.7117,6800.0
2015-08-05 10:10:00,14.08,14.09,14.07,14.08,4440.0,12.7207,12.7297,12.7117,12.7207,4440.0
2015-08-05 10:15:00,14.08,14.09,14.07,14.09,5104.0,12.7207,12.7297,12.7117,12.7297,5104.0
2015-08-05 10:20:00,14.09,14.1,14.09,14.1,17560.0,12.7297,12.7388,12.7297,12.7388,17560.0
2015-08-05 10:25:00,14.1,14.11,14.09,14.09,39196.0,12.7388,12.7478,12.7297,12.7297,39196.0
2015-08-05 10:30:00,14.09,14.1,14.07,14.08,18036.0,12.7297,12.7388,12.7117,12.7207,18036.0
2015-08-05 10:35:00,14.08,14.08,14.07,14.07,9200.0,12.7207,12.7207,12.7117,12.7117,9200.0
2015-08-05 10:40:00,14.07,14.07,14.05,14.05,10000.0,12.7117,12.7117,12.6936,12.6936,10000.0
2015-08-05 10:45:00,14.05,14.05,14.04,14.04,23716.0,12.6936,12.6936,12.6846,12.6846,23716.0
2015-08-05 10:50:00,14.04,14.04,14.03,14.03,39416.0,12.6846,12.6846,12.6755,12.6755,39416.0
2015-08-05 10:55:00,14.03,14.04,14.03,14.03,35424.0,12.6755,12.6846,12.6755,12.6755,35424.0
2015-08-05 11:00:00,14.03,14.03,14.02,14.02,29020.0,12.6755,12.6755,12.6665,12.6665,29020.0
2015-08-05 11:05:00,14.02,14.02,14.01,14.02,42752.0,12.6665,12.6665,12.6575,12.6665,42752.0
2015-08-05 11:10:00,14.02,14.02,14.01,14.01,22896.0,12.6665,12.6665,12.6575,12.6575,22896.0
2015-08-05 11:15:00,14.02,14.02,14.01,14.02,19868.0,12.6665,12.6665,12.6575,12.6665,19868.0
2015-08-05 11:20:00,14.02,14.02,14.01,14.02,16000.0,12.6665,12.6665,12.6575,12.6665,16000.0
2015-08-05 11:25:00,14.02,14.02,14.01,14.02,14280.0,12.6665,12.6665,12.6575,12.6665,14280.0
2015-08-05 11:30:00,14.02,14.05,14.02,14.04,8400.0,12.6665,12.6936,12.6665,12.6846,8400.0
2015-08-05 11:35:00,14.05,14.07,14.05,14.06,10404.0,12.6936,12.7117,12.6936,12.7026,10404.0
2015-08-05 11:40:00,14.06,14.08,14.06,14.07,9200.0,12.7026,12.7207,12.7026,12.7117,9200.0
2015-08-05 11:45:00,14.08,14.08,14.08,14.08,9204.0,12.7207,12.7207,12.7207,12.7207,9204.0
2015-08-05 11:50:00,14.08,14.08,14.06,14.06,22056.0,12.7207,12.7207,12.7026,12.7026,22056.0
2015-08-05 11:55:00,14.05,14.06,14.05,14.05,15848.0,12.6936,12.7026,12.6936,12.6936,15848.0
2015-08-05 12:00:00,14.05,14.05,14.04,14.04,15272.0,12.6936,12.6936,12.6846,12.6846,15272.0
2015-08-05 12:05:00,14.04,14.05,14.04,14.04,11076.0,12.6846,12.6936,12.6846,12.6846,11076.0
2015-08-05 12:10:00,14.04,14.05,14.04,14.05,10800.0,12.6846,12.6936,12.6846,12.6936,10800.0
2015-08-05 12:15:00,14.05,14.05,14.02,14.03,15684.0,12.6936,12.6936,12.6665,12.6755,15684.0
2015-08-05 12:20:00,14.02,14.03,14.02,14.02,10360.0,12.6665,12.6755,12.6665,12.6665,10360.0
2015-08-05 12:25:00,14.02,14.02,14.0,14.0,14000.0,12.6665,12.6665,12.6484,12.6484,14000.0
2015-08-05 12:30:00,14.0,14.0,13.98,13.99,17316.0,12.6484,12.6484,12.6303,12.6394,17316.0
2015-08-05 12:35:00,13.99,14.0,13.99,13.99,20800.0,12.6394,12.6484,12.6394,12.6394,20800.0
2015-08-05 12:40:00,13.99,13.99,13.97,13.99,19236.0,12.6394,12.6394,12.6213,12.6394,19236.0
2015-08-05 12:45:00,13.99,14.0,13.98,14.0,15360.0,12.6394,12.6484,12.6303,12.6484,15360.0
2015-08-05 12:50:00,14.0,14.0,13.99,13.99,9180.0,12.6484,12.6484,12.6394,12.6394,9180.0
2015-08-05 12:55:00,13.99,14.02,13.99,14.02,17524.0,12.6394,12.6665,12.6394,12.6665,17524.0
2015-08-05 13:00:00,14.02,14.02,14.01,14.01,7600.0,12.6665,12.6665,12.6575,12.6575,7600.0
2015-08-05 13:05:00,14.01,14.03,14.01,14.03,9828.0,12.6575,12.6755,12.6575,12.6755,9828.0
2015-08-05 13:10:00,14.02,14.02,14.01,14.02,11988.0,12.6665,12.6665,12.6575,12.6665,11988.0
2015-08-05 13:15:00,14.02,14.02,13.99,14.0,21932.0,12.6665,12.6665,12.6394,12.6484,21932.0
2015-08-05 13:20:00,14.0,14.02,14.0,14.02,9600.0,12.6484,12.6665,12.6484,12.6665,9600.0
2015-08-05 13:25:00,14.02,14.03,14.01,14.02,9224.0,12.6665,12.6755,12.6575,12.6665,9224.0
2015-08-05 13:30:00,14.02,14.02,14.02,14.02,7168.0,12.6665,12.6665,12.6665,12.6665,7168.0
2015-08-05 13:35:00,14.02,14.04,14.02,14.04,30356.0,12.6665,12.6846,12.6665,12.6846,30356.0
2015-08-05 13:40:00,14.04,14.04,14.03,14.04,20188.0,12.6846,12.6846,12.6755,12.6846,20188.0
2015-08-05 13:45:00,14.04,14.04,14.04,14.04,17200.0,12.6846,12.6846,12.6846,12.6846,17200.0
2015-08-05 13:50:00,14.04,14.04,14.03,14.03,9200.0,12.6846,12.6846,12.6755,12.6755,9200.0
2015-08-05 13:55:00,14.03,14.03,14.03,14.03,23260.0,12.6755,12.6755,12.6755,12.6755,23260.0
2015-08-05 14:00:00,14.03,14.04,14.02,14.04,18628.0,12.6755,12.6846,12.6665,12.6846,18628.0
2015-08-05 14:05:00,14.04,14.04,14.03,14.04,21352.0,12.6846,12.6846,12.6755,12.6846,21352.0
2015-08-05 14:10:00,14.03,14.03,14.02,14.03,15168.0,12.6755,12.6755,12.6665,12.6755,15168.0
2015-08-05 14:15:00,14.04,14.04,14.03,14.04,27792.0,12.6846,12.6846,12.6755,12.6846,27792.0
2015-08-05 14:20:00,14.04,14.04,14.03,14.04,16972.0,12.6846,12.6846,12.6755,12.6846,16972.0
2015-08-05 14:25:00,14.04,14.05,14.04,14.04,20416.0,12.6846,12.6936,12.6846,12.6846,20416.0
2015-08-05 14:30:00,14.05,14.05,14.04,14.04,21240.0,12.6936,12.6936,12.6846,12.6846,21240.0
2015-08-05 14:35:00,14.04,14.04,14.04,14.04,25316.0,12.6846,12.6846,12.6846,12.6846,25316.0
2015-08-05 14:40:00,14.03,14.03,14.01,14.02,25804.0,12.6755,12.6755,12.6575,12.6665,25804.0
2015-08-05 14:45:00,14.02,14.03,14.02,14.03,11712.0,12.6665,12.6755,12.6665,12.6755,11712.0
2015-08-05 14:50:00,14.03,14.03,14.02,14.02,17976.0,12.6755,12.6755,12.6665,12.6665,17976.0
2015-08-05 14:55:00,14.02,14.02,14.01,14.02,13228.0,12.6665,12.6665,12.6575,12.6665,13228.0
2015-08-05 15:00:00,14.02,14.02,14.02,14.02,15932.0,12.6665,12.6665,12.6665,12.6665,15932.0
2015-08-05 15:05:00,14.02,14.04,14.02,14.04,12220.0,12.6665,12.6846,12.6665,12.6846,12220.0
2015-08-05 15:10:00,14.04,14.05,14.04,14.04,22800.0,12.6846,12.6936,12.6846,12.6846,22800.0
2015-08-05 15:15:00,14.04,14.04,14.03,14.03,20188.0,12.6846,12.6846,12.6755,12.6755,20188.0
2015-08-05 15:20:00,14.02,14.04,14.02,14.04,23328.0,12.6665,12.6846,12.6665,12.6846,23328.0
2015-08-05 15:25:00,14.03,14.04,14.03,14.03,32540.0,12.6755,12.6846,12.6755,12.6755,32540.0
2015-08-05 15:30:00,14.03,14.03,14.02,14.02,39124.0,12.6755,12.6755,12.6665,12.6665,39124.0
2015-08-05 15:35:00,14.02,14.02,14.01,14.01,59752.0,12.6665,12.6665,12.6575,12.6575,59752.0
2015-08-05 15:40:00,14.01,14.02,14.0,14.01,47416.0,12.6575,12.6665,12.6484,12.6575,47416.0
2015-08-05 15:45:00,14.01,14.03,14.01,14.02,78212.0,12.6575,12.6755,12.6575,12.6665,78212.0
2015-08-05 15:50:00,14.02,14.03,14.02,14.03,107108.0,12.6665,12.6755,12.6665,12.6755,107108.0
2015-08-05 15:55:00,14.03,14.04,14.02,14.03,123976.0,12.6755,12.6846,12.6665,12.6755,123976.0
2015-08-06 09:30:00,13.99,14.13,13.99,14.06,45068.0,12.6394,12.7659,12.6394,12.7026,45068.0
2015-08-06 09:35:00,14.05,14.05,13.97,13.97,9600.0,12.6936,12.6936,12.6213,12.6213,9600.0
2015-08-06 09:40:00,13.97,13.99,13.97,13.97,34628.0,12.6213,12.6394,12.6213,12.6213,34628.0
2015-08-06 09:45:00,13.98,14.0,13.97,13.99,31156.0,12.6303,12.6484,12.6213,12.6394,31156.0
2015-08-06 09:50:00,13.99,13.99,13.97,13.97,8400.0,12.6394,12.6394,12.6213,12.6213,8400.0
2015-08-06 09:55:00,13.96,13.97,13.95,13.96,5200.0,12.6123,12.6213,12.6032,12.6123,5200.0
2015-08-06 10:00:00,13.96,13.96,13.94,13.94,16260.0,12.6123,12.6123,12.5942,12.5942,16260.0
2015-08-06 10:05:00,13.94,13.94,13.94,13.94,8212.0,12.5942,12.5942,12.5942,12.5942,8212.0
2015-08-06 10:10:00,13.94,13.97,13.94,13.97,5400.0,12.5942,12.6213,12.5942,12.6213,5400.0
2015-08-06 10:15:00,13.96,13.97,13.95,13.95,11200.0,12.6123,12.6213,12.6032,12.6032,11200.0
2015-08-06 10:20:00,13.95,13.95,13.94,13.94,3600.0,12.6032,12.6032,12.5942,12.5942,3600.0
2015-08-06 10:25:00,13.95,13.95,13.94,13.94,6256.0,12.6032,12.6032,12.5942,12.5942,6256.0
2015-08-06 10:30:00,13.94,13.96,13.93,13.96,10108.0,12.5942,12.6123,12.5852,12.6123,10108.0
2015-08-06 10:35:00,13.96,13.98,13.96,13.97,10504.0,12.6123,12.6303,12.6123,12.6213,10504.0
2015-08-06 10:40:00,13.97,13.99,13.97,13.98,9772.0,12.6213,12.6394,12.6213,12.6303,9772.0
2015-08-06 10:45:00,13.98,13.99,13.98,13.99,6460.0,12.6303,12.6394,12.6303,12.6394,6460.0
2015-08-06 10:50:00,13.99,13.99,13.98,13.99,10296.0,12.6394,12.6394,12.6303,12.6394,10296.0
2015-08-06 10:55:00,13.99,13.99,13.98,13.99,16720.0,12.6394,12.6394,12.6303,12.6394,16720.0
2015-08-06 11:00:00,13.99,13.99,13.98,13.99,9208.0,12.6394,12.6394,12.6303,12.6394,9208.0
2015-08-06 11:05:00,13.99,13.99,13.98,13.98,16636.0,12.6394,12.6394,12.6303,12.6303,16636.0
2015-08-06 11:10:00,13.98,13.98,13.97,13.97,55884.0,12.6303,12.6303,12.6213,12.6213,55884.0
2015-08-06 11:15:00,13.97,13.98,13.97,13.98,21556.0,12.6213,12.6303,12.6213,12.6303,21556.0
2015-08-06 11:20:00,13.99,14.0,13.98,13.99,13608.0,12.6394,12.6484,12.6303,12.6394,13608.0
2015-08-06 11:25:00,13.99,13.99,13.95,13.96,14788.0,12.6394,12.6394,12.6032,12.6123,14788.0
2015-08-06 11:30:00,13.97,13.97,13.95,13.95,10000.0,12.6213,12.6213,12.6032,12.6032,10000.0
2015-08-06 11:35:00,13.95,13.96,13.94,13.95,13600.0,12.6032,12.6123,12.5942,12.6032,13600.0
2015-08-06 11:40:00,13.95,13.96,13.95,13.95,6700.0,12.6032,12.6123,12.6032,12.6032,6700.0
2015-08-06 11:45:00,13.95,13.96,13.94,13.95,16068.0,12.6032,12.6123,12.5942,12.6032,16068.0
2015-08-06 11:50:00,13.95,13.95,13.94,13.95,10920.0,12.6032,12.6032,12.5942,12.6032,10920.0
2015-08-06 11:55:00,13.95,13.95,13.92,13.92,11976.0,12.6032,12.6032,12.5761,12.5761,11976.0
2015-08-06 12:00:00,13.93,13.94,13.93,13.94,10428.0,12.5852,12.5942,12.5852,12.5942,10428.0
2015-08-06 12:05:00,13.93,13.94,13.93,13.93,54656.0,12.5852,12.5942,12.5852,12.5852,54656.0
2015-08-06 12:10:00,13.93,13.94,13.93,13.94,49688.0,12.5852,12.5942,12.5852,12.5942,49688.0
2015-08-06 12:15:00,13.94,13.94,13.93,13.93,10412.0,12.5942,12.5942,12.5852,12.5852,10412.0
2015-08-06 12:20:00,13.93,13.93,13.92,13.92,16072.0,12.5852,12.5852,12.5761,12.5761,16072.0
2015-08-06 12:25:00,13.93,13.94,13.93,13.94,26708.0,12.5852,12.5942,12.5852,12.5942,26708.0
2015-08-06 12:30:00,13.94,13.94,13.93,13.93,13952.0,12.5942,12.5942,12.5852,12.5852,13952.0
2015-08-06 12:35:00,13.93,13.93,13.93,13.93,23100.0,12.5852,12.5852,12.5852,12.5852,23100.0
2015-08-06 12:40:00,13.93,13.94,13.92,13.94,22508.0,12.5852,12.5942,12.5761,12.5942,22508.0
2015-08-06 12:45:00,13.94,13.95,13.93,13.95,16488.0,12.5942,12.6032,12.5852,12.6032,16488.0
2015-08-06 12:50:00,13.95,13.95,13.94,13.94,9844.0,12.6032,12.6032,12.5942,12.5942,9844.0
2015-08-06 12:55:00,13.94,13.95,13.93,13.94,15252.0,12.5942,12.6032,12.5852,12.5942,15252.0
2015-08-06 13:00:00,13.94,13.94,13.93,13.93,15900.0,12.5942,12.5942,12.5852,12.5852,15900.0
2015-08-06 13:05:00,13.94,13.94,13.93,13.93,27688.0,12.5942,12.5942,12.5852,12.5852,27688.0
2015-08-06 13:10:00,13.92,13.94,13.92,13.94,13064.0,12.5761,12.5942,12.5761,12.5942,13064.0
2015-08-06 13:15:00,13.94,13.94,13.93,13.94,19252.0,12.5942,12.5942,12.5852,12.5942,19252.0
2015-08-06 13:20:00,13.94,13.95,13.93,13.95,20008.0,12.5942,12.6032,12.5852,12.6032,20008.0
2015-08-06 13:25:00,13.95,13.96,13.95,13.96,17912.0,12.6032,12.6123,12.6032,12.6123,17912.0
2015-08-06 13:30:00,13.96,13.96,13.96,13.96,9864.0,12.6123,12.6123,12.6123,12.6123,9864.0
2015-08-06 13:35:00,13.96,13.97,13.96,13.96,16368.0,12.6123,12.6213,12.6123,12.6123,16368.0
2015-08-06 13:40:00,13.96,13.96,13.96,13.96,8796.0,12.6123,12.6123,12.6123,12.6123,8796.0
2015-08-06 13:45:00,13.96,13.97,13.96,13.97,12304.0,12.6123,12.6213,12.6123,12.6213,12304.0
2015-08-06 13:50:00,13.97,13.97,13.96,13.96,9848.0,12.6213,12.6213,12.6123,12.6123,9848.0
2015-08-06 13:55:00,13.96,13.97,13.96,13.96,23076.0,12.6123,12.6213,12.6123,12.6123,23076.0
2015-08-06 14:00:00,13.96,13.96,13.95,13.96,24420.0,12.6123,12.6123,12.6032,12.6123,24420.0
2015-08-06 14:05:00,13.95,13.96,13.95,13.96,12300.0,12.6032,12.6123,12.6032,12.6123,12300.0
2015-08-06 14:10:00,13.96,13.97,13.96,13.97,16808.0,12.6123,12.6213,12.6123,12.6213,16808.0
2015-08-06 14:15:00,13.97,13.97,13.95,13.96,25476.0,12.6213,12.6213,12.6032,12.6123,25476.0
2015-08-06 14:20:00,13.96,13.97,13.96,13.97,15596.0,12.6123,12.6213,12.6123,12.6213,15596.0
2015-08-06 14:25:00,13.96,13.97,13.96,13.97,29540.0,12.6123,12.6213,12.6123,12.6213,29540.0
2015-08-06 14:30:00,13.97,13.98,13.96,13.96,15196.0,12.6213,12.6303,12.6123,12.6123,15196.0
2015-08-06 14:35:00,13.97,13.97,13.96,13.96,12368.0,12.6213,12.6213,12.6123,12.6123,12368.0
2015-08-06 14:40:00,13.96,13.97,13.96,13.97,15776.0,12.6123,12.6213,12.6123,12.6213,15776.0
2015-08-06 14:45:00,13.96,13.97,13.95,13.97,58948.0,12.6123,12.6213,12.6032,12.6213,58948.0
2015-08-06 14:50:00,13.97,13.97,13.96,13.97,4832.0,12.6213,12.6213,12.6123,12.6213,4832.0
2015-08-06 14:55:00,13.96,13.96,13.95,13.96,45588.0,12.6123,12.6123,12.6032,12.6123,45588.0
2015-08-06 15:00:00,13.96,13.96,13.95,13.95,11160.0,12.6123,12.6123,12.6032,12.6032,11160.0
2015-08-06 15:05:00,13.95,13.95,13.95,13.95,14036.0,12.6032,12.6032,12.6032,12.6032,14036.0
2015-08-06 15:10:00,13.95,13.95,13.95,13.95,10140.0,12.6032,12.6032,12.6032,12.6032,10140.0
2015-08-06 15:15:00,13.95,13.96,13.95,13.96,20568.0,12.6032,12.6123,12.6032,12.6123,20568.0
2015-08-06 15:20:00,13.95,13.96,13.94,13.94,13736.0,12.6032,12.6123,12.5942,12.5942,13736.0
2015-08-06 15:25:00,13.94,13.95,13.94,13.95,24044.0,12.5942,12.6032,12.5942,12.6032,24044.0
2015-08-06 15:30:00,13.94,13.95,13.94,13.95,28472.0,12.5942,12.6032,12.5942,12.6032,28472.0
2015-08-06 15:35:00,13.95,13.95,13.94,13.95,27992.0,12.6032,12.6032,12.5942,12.6032,27992.0
2015-08-06 15:40:00,13.95,13.95,13.94,13.95,30240.0,12.6032,12.6032,12.5942,12.6032,30240.0
2015-08-06 15:45:00,13.95,13.96,13.95,13.95,40600.0,12.6032,12.6123,12.6032,12.6032,40600.0
2015-08-06 15:50:00,13.95,13.95,13.94,13.94,33304.0,12.6032,12.6032,12.5942,12.5942,33304.0
2015-08-06 15:55:00,13.94,13.95,13.92,13.94,114436.0,12.5942,12.6032,12.5761,12.5942,114436.0
2015-08-07 09:30:00,13.9,13.93,13.82,13.91,18412.0,12.5581,12.5852,12.4858,12.5671,18412.0
2015-08-07 09:35:00,13.9,13.92,13.89,13.9,2000.0,12.5581,12.5761,12.549,12.5581,2000.0
2015-08-07 09:40:00,13.9,13.94,13.88,13.91,16252.0,12.5581,12.5942,12.54,12.5671,16252.0
2015-08-07 09:45:00,13.9,13.92,13.87,13.87,88828.0,12.5581,12.5761,12.531,12.531,88828.0
2015-08-07 09:50:00,13.87,13.89,13.86,13.87,77928.0,12.531,12.549,12.5219,12.531,77928.0
2015-08-07 09:55:00,13.86,13.88,13.86,13.86,51656.0,12.5219,12.54,12.5219,12.5219,51656.0
2015-08-07 10:00:00,13.87,13.88,13.85,13.86,26564.0,12.531,12.54,12.5129,12.5219,26564.0
2015-08-07 10:05:00,13.87,13.91,13.87,13.91,9288.0,12.531,12.5671,12.531,12.5671,9288.0
2015-08-07 10:10:00,13.9,13.9,13.9,13.9,5284.0,12.5581,12.5581,12.5581,12.5581,5284.0
2015-08-07 10:15:00,13.9,13.9,13.87,13.87,20276.0,12.5581,12.5581,12.531,12.531,20276.0
2015-08-07 10:20:00,13.87,13.87,13.85,13.86,9604.0,12.531,12.531,12.5129,12.5219,9604.0
2015-08-07 10:25:00,13.85,13.85,13.83,13.83,24440.0,12.5129,12.5129,12.4948,12.4948,24440.0
2015-08-07 10:30:00,13.83,13.85,13.82,13.84,58520.0,12.4948,12.5129,12.4858,12.5039,58520.0
2015-08-07 10:35:00,13.83,13.84,13.83,13.83,16440.0,12.4948,12.5039,12.4948,12.4948,16440.0
2015-08-07 10:40:00,13.83,13.85,13.82,13.83,31792.0,12.4948,12.5129,12.4858,12.4948,31792.0
2015-08-07 10:45:00,13.83,13.83,13.81,13.82,18424.0,12.4948,12.4948,12.4768,12.4858,18424.0
2015-08-07 10:50:00,13.83,13.83,13.8,13.8,28728.0,12.4948,12.4948,12.4677,12.4677,28728.0
2015-08-07 10:55:00,13.79,13.81,13.79,13.8,10140.0,12.4587,12.4768,12.4587,12.4677,10140.0
2015-08-07 11:00:00,13.81,13.82,13.8,13.81,16964.0,12.4768,12.4858,12.4677,12.4768,16964.0
2015-08-07 11:05:00,13.8,13.81,13.8,13.8,11688.0,12.4677,12.4768,12.4677,12.4677,11688.0
2015-08-07 11:10:00,13.8,13.81,13.8,13.81,6496.0,12.4677,12.4768,12.4677,12.4768,6496.0
2015-08-07 11:15:00,13.8,13.81,13.77,13.78,23920.0,12.4677,12.4768,12.4406,12.4497,23920.0
2015-08-07 11:20:00,13.78,13.81,13.78,13.81,10000.0,12.4497,12.4768,12.4497,12.4768,10000.0
2015-08-07 11:25:00,13.8,13.81,13.8,13.81,9240.0,12.4677,12.4768,12.4677,12.4768,9240.0
2015-08-07 11:30:00,13.81,13.82,13.8,13.81,23076.0,12.4768,12.4858,12.4677,12.4768,23076.0
2015-08-07 11:35:00,13.81,13.81,13.8,13.8,9880.0,12.4768,12.4768,12.4677,12.4677,9880.0
2015-08-07 11:40:00,13.81,13.83,13.81,13.82,8000.0,12.4768,12.4948,12.4768,12.4858,8000.0
2015-08-07 11:45:00,13.82,13.82,13.81,13.82,22812.0,12.4858,12.4858,12.4768,12.4858,22812.0
2015-08-07 11:50:00,13.82,13.82,13.81,13.81,19576.0,12.4858,12.4858,12.4768,12.4768,19576.0
2015-08-07 11:55:00,13.81,13.82,13.8,13.81,14400.0,12.4768,12.4858,12.4677,12.4768,14400.0
2015-08-07 12:00:00,13.82,13.84,13.82,13.84,12612.0,12.4858,12.5039,12.4858,12.5039,12612.0
2015-08-07 12:05:00,13.83,13.84,13.83,13.84,8800.0,12.4948,12.5039,12.4948,12.5039,8800.0
2015-08-07 12:10:00,13.84,13.84,13.83,13.83,28924.0,12.5039,12.5039,12.4948,12.4948,28924.0
2015-08-07 12:15:00,13.83,13.83,13.83,13.83,9600.0,12.4948,12.4948,12.4948,12.4948,9600.0
2015-08-07 12:20:00,13.83,13.83,13.81,13.82,11080.0,12.4948,12.4948,12.4768,12.4858,11080.0
2015-08-07 12:25:00,13.84,13.84,13.83,13.83,9200.0,12.5039,12.5039,12.4948,12.4948,9200.0
2015-08-07 12:30:00,13.82,13.82,13.8,13.81,22404.0,12.4858,12.4858,12.4677,12.4768,22404.0
2015-08-07 12:35:00,13.81,13.81,13.79,13.81,14196.0,12.4768,12.4768,12.4587,12.4768,14196.0
2015-08-07 12:40:00,13.8,13.82,13.8,13.81,17200.0,12.4677,12.4858,12.4677,12.4768,17200.0
2015-08-07 12:45:00,13.82,13.82,13.8,13.8,15556.0,12.4858,12.4858,12.4677,12.4677,15556.0
2015-08-07 12:50:00,13.8,13.81,13.8,13.8,11760.0,12.4677,12.4768,12.4677,12.4677,11760.0
2015-08-07 12:55:00,13.81,13.81,13.79,13.8,18152.0,12.4768,12.4768,12.4587,12.4677,18152.0
2015-08-07 13:00:00,13.79,13.8,13.79,13.79,38460.0,12.4587,12.4677,12.4587,12.4587,38460.0
2015-08-07 13:05:00,13.79,13.8,13.79,13.8,16296.0,12.4587,12.4677,12.4587,12.4677,16296.0
2015-08-07 13:10:00,13.79,13.79,13.78,13.79,7204.0,12.4587,12.4587,12.4497,12.4587,7204.0
2015-08-07 13:15:00,13.79,13.8,13.79,13.8,3076.0,12.4587,12.4677,12.4587,12.4677,3076.0
2015-08-07 13:20:00,13.79,13.8,13.79,13.8,12076.0,12.4587,12.4677,12.4587,12.4677,12076.0
2015-08-07 13:25:00,13.8,13.8,13.79,13.8,18992.0,12.4677,12.4677,12.4587,12.4677,18992.0
2015-08-07 13:30:00,13.81,13.81,13.8,13.81,18924.0,12.4768,12.4768,12.4677,12.4768,18924.0
2015-08-07 13:35:00,13.81,13.81,13.8,13.8,18880.0,12.4768,12.4768,12.4677,12.4677,18880.0
2015-08-07 13:40:00,13.8,13.81,13.8,13.81,5580.0,12.4677,12.4768,12.4677,12.4768,5580.0
2015-08-07 13:45:00,13.82,13.82,13.81,13.81,11632.0,12.4858,12.4858,12.4768,12.4768,11632.0
2015-08-07 13:50:00,13.81,13.81,13.8,13.8,5604.0,12.4768,12.4768,12.4677,12.4677,5604.0
2015-08-07 13:55:00,13.8,13.82,13.8,13.82,6400.0,12.4677,12.4858,12.4677,12.4858,6400.0
2015-08-07 14:00:00,13.81,13.82,13.81,13.81,5804.0,12.4768,12.4858,12.4768,12.4768,5804.0
2015-08-07 14:05:00,13.81,13.81,13.81,13.81,19920.0,12.4768,12.4768,12.4768,12.4768,19920.0
2015-08-07 14:10:00,13.81,13.83,13.81,13.83,12364.0,12.4768,12.4948,12.4768,12.4948,12364.0
2015-08-07 14:15:00,13.83,13.84,13.82,13.82,29632.0,12.4948,12.5039,12.4858,12.4858,29632.0
2015-08-07 14:20:00,13.83,13.83,13.82,13.83,27648.0,12.4948,12.4948,12.4858,12.4948,27648.0
2015-08-07 14:25:00,13.83,13.84,13.83,13.84,29880.0,12.4948,12.5039,12.4948,12.5039,29880.0
2015-08-07 14:30:00,13.84,13.86,13.84,13.85,13300.0,12.5039,12.5219,12.5039,12.5129,13300.0
2015-08-07 14:35:00,13.85,13.86,13.85,13.85,15000.0,12.5129,12.5219,12.5129,12.5129,15000.0
2015-08-07 14:40:00,13.85,13.85,13.83,13.84,11916.0,12.5129,12.5129,12.4948,12.5039,11916.0
2015-08-07 14:45:00,13.84,13.85,13.84,13.85,16900.0,12.5039,12.5129,12.5039,12.5129,16900.0
2015-08-07 14:50:00,13.85,13.86,13.84,13.85,12388.0,12.5129,12.5219,12.5039,12.5129,12388.0
2015-08-07 14:55:00,13.85,13.85,13.84,13.85,18608.0,12.5129,12.5129,12.5039,12.5129,18608.0
2015-08-07 15:00:00,13.85,13.86,13.84,13.85,22400.0,12.5129,12.5219,12.5039,12.5129,22400.0
2015-08-07 15:05:00,13.85,13.87,13.85,13.87,50860.0,12.5129,12.531,12.5129,12.531,50860.0
2015-08-07 15:10:00,13.86,13.87,13.86,13.87,36184.0,12.5219,12.531,12.5219,12.531,36184.0
2015-08-07 15:15:00,13.86,13.87,13.86,13.87,37316.0,12.5219,12.531,12.5219,12.531,37316.0
2015-08-07 15:20:00,13.87,13.88,13.87,13.88,29128.0,12.531,12.54,12.531,12.54,29128.0
2015-08-07 15:25:00,13.88,13.9,13.87,13.89,23156.0,12.54,12.5581,12.531,12.549,23156.0
2015-08-07 15:30:00,13.88,13.9,13.88,13.89,14940.0,12.54,12.5581,12.54,12.549,14940.0
2015-08-07 15:35:00,13.89,13.9,13.88,13.89,29392.0,12.549,12.5581,12.54,12.549,29392.0
2015-08-07 15:40:00,13.89,13.89,13.88,13.88,18584.0,12.549,12.549,12.54,12.54,18584.0
2015-08-07 15:45:00,13.88,13.89,13.87,13.88,63884.0,12.54,12.549,12.531,12.54,63884.0
2015-08-07 15:50:00,13.88,13.89,13.87,13.88,60332.0,12.54,12.549,12.531,12.54,60332.0
2015-08-07 15:55:00,13.88,13.9,13.88,13.89,162832.0,12.54,12.5581,12.54,12.549,162832.0
2015-08-10 09:30:00,14.15,14.25,13.99,14.08,155932.0,12.7839,12.8743,12.6394,12.7207,155932.0
2015-08-10 09:35:00,14.08,14.08,14.05,14.06,11200.0,12.7207,12.7207,12.6936,12.7026,11200.0
2015-08-10 09:40:00,14.07,14.11,14.07,14.11,20536.0,12.7117,12.7478,12.7117,12.7478,20536.0
2015-08-10 09:45:00,14.11,14.14,14.1,14.14,52252.0,12.7478,12.7749,12.7388,12.7749,52252.0
2015-08-10 09:50:00,14.14,14.15,14.1,14.11,10800.0,12.7749,12.7839,12.7388,12.7478,10800.0
2015-08-10 09:55:00,14.1,14.11,14.1,14.11,22988.0,12.7388,12.7478,12.7388,12.7478,22988.0
2015-08-10 10:00:00,14.11,14.13,14.09,14.09,47244.0,12.7478,12.7659,12.7297,12.7297,47244.0
2015-08-10 10:05:00,14.1,14.1,14.09,14.1,17764.0,12.7388,12.7388,12.7297,12.7388,17764.0
2015-08-10 10:10:00,14.1,14.12,14.09,14.11,22400.0,12.7388,12.7568,12.7297,12.7478,22400.0
2015-08-10 10:15:00,14.11,14.12,14.11,14.11,17144.0,12.7478,12.7568,12.7478,12.7478,17144.0
2015-08-10 10:20:00,14.11,14.14,14.11,14.13,15824.0,12.7478,12.7749,12.7478,12.7659,15824.0
2015-08-10 10:25:00,14.13,14.13,14.12,14.13,21600.0,12.7659,12.7659,12.7568,12.7659,21600.0
2015-08-10 10:30:00,14.12,14.12,14.09,14.1,20804.0,12.7568,12.7568,12.7297,12.7388,20804.0
2015-08-10 10:35:00,14.1,14.1,14.08,14.1,23212.0,12.7388,12.7388,12.7207,12.7388,23212.0
2015-08-10 10:40:00,14.1,14.11,14.1,14.11,12020.0,12.7388,12.7478,12.7388,12.7478,12020.0
2015-08-10 10:45:00,14.11,14.12,14.1,14.11,20484.0,12.7478,12.7568,12.7388,12.7478,20484.0
2015-08-10 10:50:00,14.12,14.12,14.09,14.09,12440.0,12.7568,12.7568,12.7297,12.7297,12440.0
2015-08-10 10:55:00,14.09,14.1,14.09,14.1,9352.0,12.7297,12.7388,12.7297,12.7388,9352.0
2015-08-10 11:00:00,14.11,14.12,14.11,14.11,17396.0,12.7478,12.7568,12.7478,12.7478,17396.0
2015-08-10 11:05:00,14.13,14.13,14.13,14.13,12212.0,12.7659,12.7659,12.7659,12.7659,12212.0
2015-08-10 11:10:00,14.13,14.13,14.1,14.11,22892.0,12.7659,12.7659,12.7388,12.7478,22892.0
2015-08-10 11:15:00,14.11,14.12,14.11,14.11,17140.0,12.7478,12.7568,12.7478,12.7478,17140.0
2015-08-10 11:20:00,14.11,14.13,14.11,14.13,19356.0,12.7478,12.7659,12.7478,12.7659,19356.0
2015-08-10 11:25:00,14.13,14.14,14.12,14.12,50192.0,12.7659,12.7749,12.7568,12.7568,50192.0
2015-08-10 11:30:00,14.12,14.13,14.12,14.13,14372.0,12.7568,12.7659,12.7568,12.7659,14372.0
2015-08-10 11:35:00,14.13,14.13,14.12,14.12,13720.0,12.7659,12.7659,12.7568,12.7568,13720.0
2015-08-10 11:40:00,14.12,14.13,14.12,14.12,19564.0,12.7568,12.7659,12.7568,12.7568,19564.0
2015-08-10 11:45:00,14.12,14.13,14.12,14.13,10480.0,12.7568,12.7659,12.7568,12.7659,10480.0
2015-08-10 11:50:00,14.13,14.14,14.13,14.14,13788.0,12.7659,12.7749,12.7659,12.7749,13788.0
2015-08-10 11:55:00,14.14,14.14,14.12,14.12,13608.0,12.7749,12.7749,12.7568,12.7568,13608.0
2015-08-10 12:00:00,14.13,14.13,14.12,14.12,18284.0,12.7659,12.7659,12.7568,12.7568,18284.0
2015-08-10 12:05:00,14.13,14.13,14.13,14.13,18896.0,12.7659,12.7659,12.7659,12.7659,18896.0
2015-08-10 12:10:00,14.14,14.15,14.13,14.14,10888.0,12.7749,12.7839,12.7659,12.7749,10888.0
2015-08-10 12:15:00,14.15,14.18,14.14,14.17,94368.0,12.7839,12.811,12.7749,12.802,94368.0
2015-08-10 12:20:00,14.18,14.18,14.15,14.15,75880.0,12.811,12.811,12.7839,12.7839,75880.0
2015-08-10 12:25:00,14.15,14.19,14.15,14.18,74636.0,12.7839,12.8201,12.7839,12.811,74636.0
2015-08-10 12:30:00,14.18,14.19,14.14,14.14,80472.0,12.811,12.8201,12.7749,12.7749,80472.0
2015-08-10 12:35:00,14.15,14.15,14.14,14.15,9292.0,12.7839,12.7839,12.7749,12.7839,9292.0
2015-08-10 12:40:00,14.14,14.15,14.14,14.15,10000.0,12.7749,12.7839,12.7749,12.7839,10000.0
2015-08-10 12:45:00,14.15,14.17,14.15,14.15,12400.0,12.7839,12.802,12.7839,12.7839,12400.0
2015-08-10 12:50:00,14.15,14.16,14.15,14.15,16088.0,12.7839,12.793,12.7839,12.7839,16088.0
2015-08-10 12:55:00,14.15,14.16,14.15,14.16,16820.0,12.7839,12.793,12.7839,12.793,16820.0
2015-08-10 13:00:00,14.16,14.16,14.15,14.15,11200.0,12.793,12.793,12.7839,12.7839,11200.0
2015-08-10 13:05:00,14.15,14.16,14.15,14.15,16640.0,12.7839,12.793,12.7839,12.7839,16640.0
2015-08-10 13:10:00,14.15,14.16,14.15,14.16,4000.0,12.7839,12.793,12.7839,12.793,4000.0
2015-08-10 13:15:00,14.16,14.17,14.16,14.17,6000.0,12.793,12.802,12.793,12.802,6000.0
2015-08-10 13:20:00,14.17,14.18,14.17,14.18,11228.0,12.802,12.811,12.802,12.811,11228.0
2015-08-10 13:25:00,14.18,14.18,14.17,14.17,14008.0,12.811,12.811,12.802,12.802,14008.0
2015-08-10 13:30:00,14.17,14.18,14.17,14.17,21768.0,12.802,12.811,12.802,12.802,21768.0
2015-08-10 13:35:00,14.17,14.17,14.17,14.17,24400.0,12.802,12.802,12.802,12.802,24400.0
2015-08-10 13:40:00,14.17,14.17,14.17,14.17,11916.0,12.802,12.802,12.802,12.802,11916.0
2015-08-10 13:45:00,14.17,14.17,14.15,14.15,22452.0,12.802,12.802,12.7839,12.7839,22452.0
2015-08-10 13:50:00,14.15,14.16,14.15,14.15,18148.0,12.7839,12.793,12.7839,12.7839,18148.0
2015-08-10 13:55:00,14.15,14.15,14.15,14.15,20028.0,12.7839,12.7839,12.7839,12.7839,20028.0
2015-08-10 14:00:00,14.15,14.16,14.14,14.14,28692.0,12.7839,12.793,12.7749,12.7749,28692.0
2015-08-10 14:05:00,14.14,14.14,14.13,14.14,15980.0,12.7749,12.7749,12.7659,12.7749,15980.0
2015-08-10 14:10:00,14.14,14.15,14.13,14.14,51600.0,12.7749,12.7839,12.7659,12.7749,51600.0
2015-08-10 14:15:00,14.14,14.15,14.13,14.15,17160.0,12.7749,12.7839,12.7659,12.7839,17160.0
2015-08-10 14:20:00,14.15,14.15,14.14,14.14,14000.0,12.7839,12.7839,12.7749,12.7749,14000.0
2015-08-10 14:25:00,14.15,14.15,14.14,14.15,20656.0,12.7839,12.7839,12.7749,12.7839,20656.0
2015-08-10 14:30:00,14.15,14.15,14.13,14.13,22800.0,12.7839,12.7839,12.7659,12.7659,22800.0
2015-08-10 14:35:00,14.14,14.14,14.13,14.13,23976.0,12.7749,12.7749,12.7659,12.7659,23976.0
2015-08-10 14:40:00,14.13,14.13,14.13,14.13,8676.0,12.7659,12.7659,12.7659,12.7659,8676.0
2015-08-10 14:45:00,14.13,14.14,14.13,14.14,8800.0,12.7659,12.7749,12.7659,12.7749,8800.0
2015-08-10 14:50:00,14.14,14.14,14.13,14.13,19960.0,12.7749,12.7749,12.7659,12.7659,19960.0
2015-08-10 14:55:00,14.13,14.13,14.13,14.13,31036.0,12.7659,12.7659,12.7659,12.7659,31036.0
2015-08-10 15:00:00,14.13,14.13,14.12,14.12,28452.0,12.7659,12.7659,12.7568,12.7568,28452.0
2015-08-10 15:05:00,14.12,14.13,14.12,14.12,41004.0,12.7568,12.7659,12.7568,12.7568,41004.0
2015-08-10 15:10:00,14.12,14.13,14.12,14.13,23768.0,12.7568,12.7659,12.7568,12.7659,23768.0
2015-08-10 15:15:00,14.13,14.13,14.12,14.13,19624.0,12.7659,12.7659,12.7568,12.7659,19624.0
2015-08-10 15:20:00,14.13,14.15,14.13,14.15,62164.0,12.7659,12.7839,12.7659,12.7839,62164.0
2015-08-10 15:25:00,14.15,14.15,14.15,14.15,20180.0,12.7839,12.7839,12.7839,12.7839,20180.0
2015-08-10 15:30:00,14.15,14.15,14.13,14.13,26268.0,12.7839,12.7839,12.7659,12.7659,26268.0
2015-08-10 15:35:00,14.13,14.14,14.13,14.14,38656.0,12.7659,12.7749,12.7659,12.7749,38656.0
2015-08-10 15:40:00,14.14,14.16,14.14,14.16,25068.0,12.7749,12.793,12.7749,12.793,25068.0
2015-08-10 15:45:00,14.16,14.17,14.16,14.16,69712.0,12.793,12.802,12.793,12.793,69712.0
2015-08-10 15:50:00,14.16,14.16,14.15,14.15,79532.0,12.793,12.793,12.7839,12.7839,79532.0
2015-08-10 15:55:00,14.15,14.16,14.14,14.15,270596.0,12.7839,12.793,12.7749,12.7839,270596.0
2015-08-11 09:30:00,14.02,14.06,13.92,13.96,43992.0,12.6665,12.7026,12.5761,12.6123,43992.0
2015-08-11 09:35:00,14.01,14.06,14.0,14.0,14416.0,12.6575,12.7026,12.6484,12.6484,14416.0
2015-08-11 09:40:00,14.03,14.03,13.98,14.0,47584.0,12.6755,12.6755,12.6303,12.6484,47584.0
2015-08-11 09:45:00,14.0,14.01,13.96,14.01,22400.0,12.6484,12.6575,12.6123,12.6575,22400.0
2015-08-11 09:50:00,14.0,14.01,13.96,13.98,17796.0,12.6484,12.6575,12.6123,12.6303,17796.0
2015-08-11 09:55:00,13.98,14.0,13.97,14.0,10400.0,12.6303,12.6484,12.6213,12.6484,10400.0
2015-08-11 10:00:00,14.01,14.01,13.99,14.0,14760.0,12.6575,12.6575,12.6394,12.6484,14760.0
2015-08-11 10:05:00,14.0,14.02,13.99,14.01,18800.0,12.6484,12.6665,12.6394,12.6575,18800.0
2015-08-11 10:10:00,14.01,14.02,13.99,14.02,10076.0,12.6575,12.6665,12.6394,12.6665,10076.0
2015-08-11 10:15:00,14.02,14.04,14.01,14.04,8876.0,12.6665,12.6846,12.6575,12.6846,8876.0
2015-08-11 10:20:00,14.03,14.05,14.02,14.03,13600.0,12.6755,12.6936,12.6665,12.6755,13600.0
2015-08-11 10:25:00,14.02,14.03,14.01,14.02,10000.0,12.6665,12.6755,12.6575,12.6665,10000.0
2015-08-11 10:30:00,14.01,14.01,14.0,14.0,12800.0,12.6575,12.6575,12.6484,12.6484,12800.0
2015-08-11 10:35:00,14.01,14.01,13.99,14.01,10760.0,12.6575,12.6575,12.6394,12.6575,10760.0
2015-08-11 10:40:00,14.01,14.04,14.0,14.04,12800.0,12.6575,12.6846,12.6484,12.6846,12800.0
2015-08-11 10:45:00,14.04,14.04,14.02,14.02,16400.0,12.6846,12.6846,12.6665,12.6665,16400.0
2015-08-11 10:50:00,14.03,14.03,14.02,14.03,30580.0,12.6755,12.6755,12.6665,12.6755,30580.0
2015-08-11 10:55:00,14.03,14.04,14.0,14.0,52800.0,12.6755,12.6846,12.6484,12.6484,52800.0
2015-08-11 11:00:00,14.01,14.02,14.0,14.0,32388.0,12.6575,12.6665,12.6484,12.6484,32388.0
2015-08-11 11:05:00,14.0,14.01,13.99,14.01,76760.0,12.6484,12.6575,12.6394,12.6575,76760.0
2015-08-11 11:10:00,14.01,14.02,14.01,14.02,16000.0,12.6575,12.6665,12.6575,12.6665,16000.0
2015-08-11 11:15:00,14.02,14.02,14.0,14.02,20068.0,12.6665,12.6665,12.6484,12.6665,20068.0
2015-08-11 11:20:00,14.01,14.01,14.0,14.01,71100.0,12.6575,12.6575,12.6484,12.6575,71100.0
2015-08-11 11:25:00,14.01,14.01,13.99,14.0,119732.0,12.6575,12.6575,12.6394,12.6484,119732.0
2015-08-11 11:30:00,14.0,14.02,14.0,14.02,32448.0,12.6484,12.6665,12.6484,12.6665,32448.0
2015-08-11 11:35:00,14.01,14.02,14.0,14.01,13764.0,12.6575,12.6665,12.6484,12.6575,13764.0
2015-08-11 11:40:00,14.01,14.01,14.01,14.01,11908.0,12.6575,12.6575,12.6575,12.6575,11908.0
2015-08-11 11:45:00,14.01,14.01,13.99,13.99,106788.0,12.6575,12.6575,12.6394,12.6394,106788.0
2015-08-11 11:50:00,13.99,14.0,13.99,14.0,26628.0,12.6394,12.6484,12.6394,12.6484,26628.0
2015-08-11 11:55:00,14.0,14.0,13.99,14.0,22428.0,12.6484,12.6484,12.6394,12.6484,22428.0
2015-08-11 12:00:00,14.0,14.0,14.0,14.0,22452.0,12.6484,12.6484,12.6484,12.6484,22452.0
2015-08-11 12:05:00,14.0,14.01,14.0,14.0,14088.0,12.6484,12.6575,12.6484,12.6484,14088.0
2015-08-11 12:10:00,14.01,14.02,14.01,14.02,9772.0,12.6575,12.6665,12.6575,12.6665,9772.0
2015-08-11 12:15:00,14.02,14.02,14.01,14.01,13672.0,12.6665,12.6665,12.6575,12.6575,13672.0
2015-08-11 12:20:00,14.01,14.01,13.99,14.0,22568.0,12.6575,12.6575,12.6394,12.6484,22568.0
2015-08-11 12:25:00,14.0,14.02,14.0,14.01,19512.0,12.6484,12.6665,12.6484,12.6575,19512.0
2015-08-11 12:30:00,14.02,14.03,14.01,14.03,13092.0,12.6665,12.6755,12.6575,12.6755,13092.0
2015-08-11 12:35:00,14.03,14.03,14.01,14.02,10292.0,12.6755,12.6755,12.6575,12.6665,10292.0
2015-08-11 12:40:00,14.01,14.02,14.01,14.01,10000.0,12.6575,12.6665,12.6575,12.6575,10000.0
2015-08-11 12:45:00,14.01,14.01,14.01,14.01,7252.0,12.6575,12.6575,12.6575,12.6575,7252.0
2015-08-11 12:50:00,14.01,14.01,14.0,14.01,11796.0,12.6575,12.6575,12.6484,12.6575,11796.0
2015-08-11 12:55:00,14.0,14.01,14.0,14.0,35788.0,12.6484,12.6575,12.6484,12.6484,35788.0
2015-08-11 13:00:00,14.0,14.0,13.99,13.99,23624.0,12.6484,12.6484,12.6394,12.6394,23624.0
2015-08-11 13:05:00,13.99,14.0,13.99,13.99,51864.0,12.6394,12.6484,12.6394,12.6394,51864.0
2015-08-11 13:10:00,13.99,14.0,13.99,14.0,49652.0,12.6394,12.6484,12.6394,12.6484,49652.0
2015-08-11 13:15:00,14.0,14.0,13.99,13.99,34592.0,12.6484,12.6484,12.6394,12.6394,34592.0
2015-08-11 13:20:00,13.99,14.0,13.99,14.0,19600.0,12.6394,12.6484,12.6394,12.6484,19600.0
2015-08-11 13:25:00,13.99,14.0,13.98,13.99,20008.0,12.6394,12.6484,12.6303,12.6394,20008.0
2015-08-11 13:30:00,13.98,13.99,13.97,13.98,24512.0,12.6303,12.6394,12.6213,12.6303,24512.0
2015-08-11 13:35:00,13.98,14.0,13.98,13.99,15200.0,12.6303,12.6484,12.6303,12.6394,15200.0
2015-08-11 13:40:00,13.99,13.99,13.98,13.98,12492.0,12.6394,12.6394,12.6303,12.6303,12492.0
2015-08-11 13:45:00,13.98,14.0,13.98,13.99,34376.0,12.6303,12.6484,12.6303,12.6394,34376.0
2015-08-11 13:50:00,13.99,14.01,13.99,14.0,73552.0,12.6394,12.6575,12.6394,12.6484,73552.0
2015-08-11 13:55:00,13.99,13.99,13.99,13.99,33848.0,12.6394,12.6394,12.6394,12.6394,33848.0
2015-08-11 14:00:00,13.99,13.99,13.96,13.96,24456.0,12.6394,12.6394,12.6123,12.6123,24456.0
2015-08-11 14:05:00,13.96,13.97,13.95,13.97,34500.0,12.6123,12.6213,12.6032,12.6213,34500.0
2015-08-11 14:10:00,13.97,13.97,13.96,13.97,5212.0,12.6213,12.6213,12.6123,12.6213,5212.0
2015-08-11 14:15:00,13.97,13.97,13.95,13.95,29200.0,12.6213,12.6213,12.6032,12.6032,29200.0
2015-08-11 14:20:00,13.95,13.96,13.95,13.95,14060.0,12.6032,12.6123,12.6032,12.6032,14060.0
2015-08-11 14:25:00,13.95,13.96,13.94,13.95,18400.0,12.6032,12.6123,12.5942,12.6032,18400.0
2015-08-11 14:30:00,13.96,13.96,13.94,13.94,3220.0,12.6123,12.6123,12.5942,12.5942,3220.0
2015-08-11 14:35:00,13.94,13.96,13.94,13.96,29128.0,12.5942,12.6123,12.5942,12.6123,29128.0
2015-08-11 14:40:00,13.95,13.95,13.94,13.95,16400.0,12.6032,12.6032,12.5942,12.6032,16400.0
2015-08-11 14:45:00,13.95,13.95,13.95,13.95,25284.0,12.6032,12.6032,12.6032,12.6032,25284.0
2015-08-11 14:50:00,13.95,13.95,13.94,13.95,48364.0,12.6032,12.6032,12.5942,12.6032,48364.0
2015-08-11 14:55:00,13.96,13.97,13.96,13.97,37880.0,12.6123,12.6213,12.6123,12.6213,37880.0
2015-08-11 15:00:00,13.97,13.97,13.95,13.96,28876.0,12.6213,12.6213,12.6032,12.6123,28876.0
2015-08-11 15:05:00,13.96,13.96,13.95,13.95,23200.0,12.6123,12.6123,12.6032,12.6032,23200.0
2015-08-11 15:10:00,13.95,13.97,13.95,13.97,11628.0,12.6032,12.6213,12.6032,12.6213,11628.0
2015-08-11 15:15:00,13.98,13.98,13.96,13.97,25132.0,12.6303,12.6303,12.6123,12.6213,25132.0
2015-08-11 15:20:00,13.97,13.97,13.96,13.97,72512.0,12.6213,12.6213,12.6123,12.6213,72512.0
2015-08-11 15:25:00,13.97,13.98,13.96,13.98,34800.0,12.6213,12.6303,12.6123,12.6303,34800.0
2015-08-11 15:30:00,13.98,13.98,13.97,13.98,85128.0,12.6303,12.6303,12.6213,12.6303,85128.0
2015-08-11 15:35:00,13.98,13.99,13.97,13.98,59608.0,12.6303,12.6394,12.6213,12.6303,59608.0
2015-08-11 15:40:00,13.99,13.99,13.97,13.98,72408.0,12.6394,12.6394,12.6213,12.6303,72408.0
2015-08-11 15:45:00,13.98,13.98,13.96,13.97,110616.0,12.6303,12.6303,12.6123,12.6213,110616.0
2015-08-11 15:50:00,13.97,13.99,13.96,13.99,304216.0,12.6213,12.6394,12.6123,12.6394,304216.0
2015-08-11 15:55:00,13.99,14.0,13.98,13.98,322120.0,12.6394,12.6484,12.6303,12.6303,322120.0
2015-08-12 09:30:00,13.88,13.97,13.88,13.92,46924.0,12.54,12.6213,12.54,12.5761,46924.0
2015-08-12 09:35:00,13.92,13.92,13.88,13.88,62536.0,12.5761,12.5761,12.54,12.54,62536.0
2015-08-12 09:40:00,13.89,13.9,13.82,13.83,87472.0,12.549,12.5581,12.4858,12.4948,87472.0
2015-08-12 09:45:00,13.82,13.88,13.81,13.86,42768.0,12.4858,12.54,12.4768,12.5219,42768.0
2015-08-12 09:50:00,13.86,13.87,13.83,13.85,20676.0,12.5219,12.531,12.4948,12.5129,20676.0
2015-08-12 09:55:00,13.86,13.87,13.85,13.86,47544.0,12.5219,12.531,12.5129,12.5219,47544.0
2015-08-12 10:00:00,13.86,13.86,13.82,13.83,42600.0,12.5219,12.5219,12.4858,12.4948,42600.0
2015-08-12 10:05:00,13.83,13.83,13.81,13.81,19556.0,12.4948,12.4948,12.4768,12.4768,19556.0
2015-08-12 10:10:00,13.8,13.8,13.77,13.77,25940.0,12.4677,12.4677,12.4406,12.4406,25940.0
2015-08-12 10:15:00,13.76,13.79,13.76,13.77,29132.0,12.4316,12.4587,12.4316,12.4406,29132.0
2015-08-12 10:20:00,13.77,13.77,13.71,13.71,36100.0,12.4406,12.4406,12.3864,12.3864,36100.0
2015-08-12 10:25:00,13.71,13.73,13.7,13.73,61324.0,12.3864,12.4045,12.3774,12.4045,61324.0
2015-08-12 10:30:00,13.74,13.74,13.71,13.73,55072.0,12.4135,12.4135,12.3864,12.4045,55072.0
2015-08-12 10:35:00,13.73,13.74,13.69,13.72,100784.0,12.4045,12.4135,12.3683,12.3955,100784.0
2015-08-12 10:40:00,13.72,13.74,13.72,13.72,22040.0,12.3955,12.4135,12.3955,12.3955,22040.0
2015-08-12 10:45:00,13.72,13.74,13.72,13.74,19600.0,12.3955,12.4135,12.3955,12.4135,19600.0
2015-08-12 10:50:00,13.74,13.74,13.73,13.73,22800.0,12.4135,12.4135,12.4045,12.4045,22800.0
2015-08-12 10:55:00,13.73,13.75,13.73,13.74,23936.0,12.4045,12.4226,12.4045,12.4135,23936.0
2015-08-12 11:00:00,13.74,13.77,13.74,13.77,17548.0,12.4135,12.4406,12.4135,12.4406,17548.0
2015-08-12 11:05:00,13.76,13.76,13.74,13.76,15132.0,12.4316,12.4316,12.4135,12.4316,15132.0
2015-08-12 11:10:00,13.77,13.78,13.77,13.77,23184.0,12.4406,12.4497,12.4406,12.4406,23184.0
2015-08-12 11:15:00,13.77,13.81,13.77,13.81,21936.0,12.4406,12.4768,12.4406,12.4768,21936.0
2015-08-12 11:20:00,13.8,13.81,13.77,13.77,39164.0,12.4677,12.4768,12.4406,12.4406,39164.0
2015-08-12 11:25:00,13.77,13.78,13.75,13.76,20600.0,12.4406,12.4497,12.4226,12.4316,20600.0
2015-08-12 11:30:00,13.76,13.77,13.76,13.76,22620.0,12.4316,12.4406,12.4316,12.4316,22620.0
2015-08-12 11:35:00,13.77,13.77,13.76,13.76,23600.0,12.4406,12.4406,12.4316,12.4316,23600.0
2015-08-12 11:40:00,13.77,13.77,13.73,13.73,100728.0,12.4406,12.4406,12.4045,12.4045,100728.0
2015-08-12 11:45:00,13.72,13.72,13.72,13.72,20616.0,12.3955,12.3955,12.3955,12.3955,20616.0
2015-08-12 11:50:00,13.72,13.72,13.71,13.72,42276.0,12.3955,12.3955,12.3864,12.3955,42276.0
2015-08-12 11:55:00,13.72,13.72,13.71,13.71,14200.0,12.3955,12.3955,12.3864,12.3864,14200.0
2015-08-12 12:00:00,13.71,13.72,13.7,13.7,25464.0,12.3864,12.3955,12.3774,12.3774,25464.0
2015-08-12 12:05:00,13.7,13.71,13.69,13.7,47056.0,12.3774,12.3864,12.3683,12.3774,47056.0
2015-08-12 12:10:00,13.7,13.71,13.7,13.7,15232.0,12.3774,12.3864,12.3774,12.3774,15232.0
2015-08-12 12:15:00,13.71,13.73,13.71,13.73,29068.0,12.3864,12.4045,12.3864,12.4045,29068.0
2015-08-12 12:20:00,13.73,13.74,13.72,13.74,10400.0,12.4045,12.4135,12.3955,12.4135,10400.0
2015-08-12 12:25:00,13.74,13.76,13.73,13.76,14000.0,12.4135,12.4316,12.4045,12.4316,14000.0
2015-08-12 12:30:00,13.76,13.8,13.76,13.79,18000.0,12.4316,12.4677,12.4316,12.4587,18000.0
2015-08-12 12:35:00,13.79,13.8,13.79,13.8,12320.0,12.4587,12.4677,12.4587,12.4677,12320.0
2015-08-12 12:40:00,13.8,13.82,13.8,13.81,13256.0,12.4677,12.4858,12.4677,12.4768,13256.0
2015-08-12 12:45:00,13.81,13.81,13.79,13.8,8800.0,12.4768,12.4768,12.4587,12.4677,8800.0
2015-08-12 12:50:00,13.8,13.81,13.79,13.81,5204.0,12.4677,12.4768,12.4587,12.4768,5204.0
2015-08-12 12:55:00,13.8,13.81,13.79,13.8,17240.0,12.4677,12.4768,12.4587,12.4677,17240.0
2015-08-12 13:00:00,13.81,13.83,13.8,13.83,8600.0,12.4768,12.4948,12.4677,12.4948,8600.0
2015-08-12 13:05:00,13.84,13.85,13.83,13.83,12208.0,12.5039,12.5129,12.4948,12.4948,12208.0
2015-08-12 13:10:00,13.83,13.83,13.82,13.83,12928.0,12.4948,12.4948,12.4858,12.4948,12928.0
2015-08-12 13:15:00,13.84,13.85,13.83,13.85,6020.0,12.5039,12.5129,12.4948,12.5129,6020.0
2015-08-12 13:20:00,13.86,13.87,13.86,13.87,8040.0,12.5219,12.531,12.5219,12.531,8040.0
2015-08-12 13:25:00,13.87,13.87,13.85,13.85,17184.0,12.531,12.531,12.5129,12.5129,17184.0
2015-08-12 13:30:00,13.85,13.86,13.85,13.85,13200.0,12.5129,12.5219,12.5129,12.5129,13200.0
2015-08-12 13:35:00,13.85,13.86,13.85,13.86,14800.0,12.5129,12.5219,12.5129,12.5219,14800.0
2015-08-12 13:40:00,13.86,13.87,13.86,13.87,8800.0,12.5219,12.531,12.5219,12.531,8800.0
2015-08-12 13:45:00,13.88,13.88,13.87,13.88,26168.0,12.54,12.54,12.531,12.54,26168.0
2015-08-12 13:50:00,13.88,13.89,13.88,13.89,13036.0,12.54,12.549,12.54,12.549,13036.0
2015-08-12 13:55:00,13.9,13.9,13.89,13.9,11236.0,12.5581,12.5581,12.549,12.5581,11236.0
2015-08-12 14:00:00,13.9,13.9,13.87,13.87,19100.0,12.5581,12.5581,12.531,12.531,19100.0
2015-08-12 14:05:00,13.87,13.88,13.87,13.88,18260.0,12.531,12.54,12.531,12.54,18260.0
2015-08-12 14:10:00,13.88,13.9,13.88,13.9,17352.0,12.54,12.5581,12.54,12.5581,17352.0
2015-08-12 14:15:00,13.9,13.9,13.86,13.86,29988.0,12.5581,12.5581,12.5219,12.5219,29988.0
2015-08-12 14:20:00,13.86,13.86,13.85,13.85,22800.0,12.5219,12.5219,12.5129,12.5129,22800.0
2015-08-12 14:25:00,13.85,13.86,13.82,13.83,33804.0,12.5129,12.5219,12.4858,12.4948,33804.0
2015-08-12 14:30:00,13.83,13.83,13.81,13.81,35680.0,12.4948,12.4948,12.4768,12.4768,35680.0
2015-08-12 14:35:00,13.82,13.84,13.82,13.84,26280.0,12.4858,12.5039,12.4858,12.5039,26280.0
2015-08-12 14:40:00,13.84,13.86,13.84,13.86,26160.0,12.5039,12.5219,12.5039,12.5219,26160.0
2015-08-12 14:45:00,13.86,13.87,13.85,13.87,20744.0,12.5219,12.531,12.5129,12.531,20744.0
2015-08-12 14:50:00,13.87,13.88,13.86,13.88,22764.0,12.531,12.54,12.5219,12.54,22764.0
2015-08-12 14:55:00,13.88,13.91,13.88,13.91,12000.0,12.54,12.5671,12.54,12.5671,12000.0
2015-08-12 15:00:00,13.91,13.92,13.9,13.9,21976.0,12.5671,12.5761,12.5581,12.5581,21976.0
2015-08-12 15:05:00,13.9,13.93,13.9,13.92,18672.0,12.5581,12.5852,12.5581,12.5761,18672.0
2015-08-12 15:10:00,13.92,13.92,13.91,13.91,18208.0,12.5761,12.5761,12.5671,12.5671,18208.0
2015-08-12 15:15:00,13.91,13.92,13.9,13.92,26952.0,12.5671,12.5761,12.5581,12.5761,26952.0
2015-08-12 15:20:00,13.92,13.93,13.92,13.93,31016.0,12.5761,12.5852,12.5761,12.5852,31016.0
2015-08-12 15:25:00,13.93,13.94,13.92,13.94,30220.0,12.5852,12.5942,12.5761,12.5942,30220.0
2015-08-12 15:30:00,13.94,13.95,13.92,13.95,74008.0,12.5942,12.6032,12.5761,12.6032,74008.0
2015-08-12 15:35:00,13.95,13.95,13.93,13.93,54700.0,12.6032,12.6032,12.5852,12.5852,54700.0
2015-08-12 15:40:00,13.93,13.94,13.93,13.94,41908.0,12.5852,12.5942,12.5852,12.5942,41908.0
2015-08-12 15:45:00,13.94,13.94,13.93,13.94,78624.0,12.5942,12.5942,12.5852,12.5942,78624.0
2015-08-12 15:50:00,13.94,13.94,13.93,13.94,134036.0,12.5942,12.5942,12.5852,12.5942,134036.0
2015-08-12 15:55:00,13.94,13.94,13.93,13.94,308296.0,12.5942,12.5942,12.5852,12.5942,308296.0
2015-08-13 09:30:00,13.95,14.03,13.95,14.03,45040.0,12.6032,12.6755,12.6032,12.6755,45040.0
2015-08-13 09:35:00,14.01,14.03,13.99,14.02,14824.0,12.6575,12.6755,12.6394,12.6665,14824.0
2015-08-13 09:40:00,13.99,13.99,13.96,13.99,46444.0,12.6394,12.6394,12.6123,12.6394,46444.0
2015-08-13 09:45:00,13.99,14.01,13.94,13.95,38276.0,12.6394,12.6575,12.5942,12.6032,38276.0
2015-08-13 09:50:00,13.94,13.97,13.93,13.97,26336.0,12.5942,12.6213,12.5852,12.6213,26336.0
2015-08-13 09:55:00,13.98,13.99,13.96,13.97,26836.0,12.6303,12.6394,12.6123,12.6213,26836.0
2015-08-13 10:00:00,13.97,13.98,13.94,13.94,37116.0,12.6213,12.6303,12.5942,12.5942,37116.0
2015-08-13 10:05:00,13.94,13.99,13.94,13.97,22420.0,12.5942,12.6394,12.5942,12.6213,22420.0
2015-08-13 10:10:00,13.97,13.97,13.95,13.95,30568.0,12.6213,12.6213,12.6032,12.6032,30568.0
2015-08-13 10:15:00,13.95,13.96,13.93,13.96,19584.0,12.6032,12.6123,12.5852,12.6123,19584.0
2015-08-13 10:20:00,13.96,13.97,13.96,13.96,10420.0,12.6123,12.6213,12.6123,12.6123,10420.0
2015-08-13 10:25:00,13.97,13.99,13.97,13.99,20000.0,12.6213,12.6394,12.6213,12.6394,20000.0
2015-08-13 10:30:00,13.99,13.99,13.97,13.97,22404.0,12.6394,12.6394,12.6213,12.6213,22404.0
2015-08-13 10:35:00,13.97,14.0,13.97,14.0,8004.0,12.6213,12.6484,12.6213,12.6484,8004.0
2015-08-13 10:40:00,14.01,14.02,14.0,14.0,16120.0,12.6575,12.6665,12.6484,12.6484,16120.0
2015-08-13 10:45:00,14.0,14.01,14.0,14.0,19668.0,12.6484,12.6575,12.6484,12.6484,19668.0
2015-08-13 10:50:00,14.0,14.02,14.0,14.02,18844.0,12.6484,12.6665,12.6484,12.6665,18844.0
2015-08-13 10:55:00,14.02,14.02,13.98,13.98,29360.0,12.6665,12.6665,12.6303,12.6303,29360.0
2015-08-13 11:00:00,13.97,13.99,13.97,13.97,7992.0,12.6213,12.6394,12.6213,12.6213,7992.0
2015-08-13 11:05:00,13.96,13.96,13.95,13.95,12200.0,12.6123,12.6123,12.6032,12.6032,12200.0
2015-08-13 11:10:00,13.94,13.94,13.93,13.94,16800.0,12.5942,12.5942,12.5852,12.5942,16800.0
2015-08-13 11:15:00,13.94,13.96,13.94,13.96,7516.0,12.5942,12.6123,12.5942,12.6123,7516.0
2015-08-13 11:20:00,13.96,13.96,13.95,13.95,9200.0,12.6123,12.6123,12.6032,12.6032,9200.0
2015-08-13 11:25:00,13.96,13.96,13.95,13.96,16644.0,12.6123,12.6123,12.6032,12.6123,16644.0
2015-08-13 11:30:00,13.95,13.96,13.95,13.96,8448.0,12.6032,12.6123,12.6032,12.6123,8448.0
2015-08-13 11:35:00,13.96,13.96,13.94,13.95,10000.0,12.6123,12.6123,12.5942,12.6032,10000.0
2015-08-13 11:40:00,13.95,13.95,13.94,13.94,8420.0,12.6032,12.6032,12.5942,12.5942,8420.0
2015-08-13 11:45:00,13.95,13.97,13.94,13.97,12276.0,12.6032,12.6213,12.5942,12.6213,12276.0
2015-08-13 11:50:00,13.97,13.99,13.97,13.98,13404.0,12.6213,12.6394,12.6213,12.6303,13404.0
2015-08-13 11:55:00,13.98,13.99,13.97,13.98,45424.0,12.6303,12.6394,12.6213,12.6303,45424.0
2015-08-13 12:00:00,13.98,13.98,13.97,13.97,78280.0,12.6303,12.6303,12.6213,12.6213,78280.0
2015-08-13 12:05:00,13.97,13.97,13.96,13.97,74740.0,12.6213,12.6213,12.6123,12.6213,74740.0
2015-08-13 12:10:00,13.97,13.97,13.97,13.97,14084.0,12.6213,12.6213,12.6213,12.6213,14084.0
2015-08-13 12:15:00,13.97,13.97,13.96,13.96,4324.0,12.6213,12.6213,12.6123,12.6123,4324.0
2015-08-13 12:20:00,13.96,13.96,13.95,13.95,8800.0,12.6123,12.6123,12.6032,12.6032,8800.0
2015-08-13 12:25:00,13.96,13.97,13.96,13.97,5600.0,12.6123,12.6213,12.6123,12.6213,5600.0
2015-08-13 12:30:00,13.97,13.98,13.97,13.97,10836.0,12.6213,12.6303,12.6213,12.6213,10836.0
2015-08-13 12:35:00,13.97,13.97,13.97,13.97,5660.0,12.6213,12.6213,12.6213,12.6213,5660.0
2015-08-13 12:40:00,13.97,13.97,13.96,13.96,10616.0,12.6213,12.6213,12.6123,12.6123,10616.0
2015-08-13 12:45:00,13.96,13.97,13.96,13.97,5128.0,12.6123,12.6213,12.6123,12.6213,5128.0
2015-08-13 12:50:00,13.97,13.97,13.97,13.97,9996.0,12.6213,12.6213,12.6213,12.6213,9996.0
2015-08-13 12:55:00,13.97,13.97,13.96,13.96,9600.0,12.6213,12.6213,12.6123,12.6123,9600.0
2015-08-13 13:00:00,13.96,13.97,13.96,13.97,9268.0,12.6123,12.6213,12.6123,12.6213,9268.0
2015-08-13 13:05:00,13.97,13.97,13.97,13.97,7840.0,12.6213,12.6213,12.6213,12.6213,7840.0
2015-08-13 13:10:00,13.97,13.97,13.97,13.97,27220.0,12.6213,12.6213,12.6213,12.6213,27220.0
2015-08-13 13:15:00,13.97,13.97,13.97,13.97,12800.0,12.6213,12.6213,12.6213,12.6213,12800.0
2015-08-13 13:20:00,13.97,13.98,13.97,13.98,24824.0,12.6213,12.6303,12.6213,12.6303,24824.0
2015-08-13 13:25:00,13.98,13.99,13.97,13.99,35032.0,12.6303,12.6394,12.6213,12.6394,35032.0
2015-08-13 13:30:00,13.99,14.0,13.99,14.0,12956.0,12.6394,12.6484,12.6394,12.6484,12956.0
2015-08-13 13:35:00,13.99,13.99,13.99,13.99,11748.0,12.6394,12.6394,12.6394,12.6394,11748.0
2015-08-13 13:40:00,13.99,13.99,13.97,13.97,31420.0,12.6394,12.6394,12.6213,12.6213,31420.0
2015-08-13 13:45:00,13.98,13.99,13.98,13.99,26684.0,12.6303,12.6394,12.6303,12.6394,26684.0
2015-08-13 13:50:00,13.98,13.98,13.96,13.96,27644.0,12.6303,12.6303,12.6123,12.6123,27644.0
2015-08-13 13:55:00,13.96,13.97,13.96,13.96,84000.0,12.6123,12.6213,12.6123,12.6123,84000.0
2015-08-13 14:00:00,13.96,13.97,13.95,13.96,75972.0,12.6123,12.6213,12.6032,12.6123,75972.0
2015-08-13 14:05:00,13.96,13.97,13.96,13.97,13200.0,12.6123,12.6213,12.6123,12.6213,13200.0
2015-08-13 14:10:00,13.96,13.97,13.96,13.96,9600.0,12.6123,12.6213,12.6123,12.6123,9600.0
2015-08-13 14:15:00,13.96,13.96,13.95,13.95,31972.0,12.6123,12.6123,12.6032,12.6032,31972.0
2015-08-13 14:20:00,13.95,13.96,13.95,13.96,18492.0,12.6032,12.6123,12.6032,12.6123,18492.0
2015-08-13 14:25:00,13.96,13.96,13.95,13.95,11572.0,12.6123,12.6123,12.6032,12.6032,11572.0
2015-08-13 14:30:00,13.95,13.97,13.95,13.96,4576.0,12.6032,12.6213,12.6032,12.6123,4576.0
2015-08-13 14:35:00,13.97,13.97,13.95,13.95,30808.0,12.6213,12.6213,12.6032,12.6032,30808.0
2015-08-13 14:40:00,13.95,13.95,13.94,13.95,22868.0,12.6032,12.6032,12.5942,12.6032,22868.0
2015-08-13 14:45:00,13.95,13.95,13.94,13.94,6076.0,12.6032,12.6032,12.5942,12.5942,6076.0
2015-08-13 14:50:00,13.95,13.96,13.95,13.95,7412.0,12.6032,12.6123,12.6032,12.6032,7412.0
2015-08-13 14:55:00,13.95,13.96,13.95,13.95,5600.0,12.6032,12.6123,12.6032,12.6032,5600.0
2015-08-13 15:00:00,13.95,13.96,13.95,13.95,8968.0,12.6032,12.6123,12.6032,12.6032,8968.0
2015-08-13 15:05:00,13.94,13.95,13.93,13.93,13428.0,12.5942,12.6032,12.5852,12.5852,13428.0
2015-08-13 15:10:00,13.93,13.93,13.92,13.93,54564.0,12.5852,12.5852,12.5761,12.5852,54564.0
2015-08-13 15:15:00,13.93,13.94,13.91,13.93,64420.0,12.5852,12.5942,12.5671,12.5852,64420.0
2015-08-13 15:20:00,13.92,13.92,13.91,13.92,32912.0,12.5761,12.5761,12.5671,12.5761,32912.0
2015-08-13 15:25:00,13.92,13.92,13.92,13.92,10064.0,12.5761,12.5761,12.5761,12.5761,10064.0
2015-08-13 15:30:00,13.92,13.92,13.89,13.9,21012.0,12.5761,12.5761,12.549,12.5581,21012.0
2015-08-13 15:35:00,13.9,13.9,13.88,13.9,42560.0,12.5581,12.5581,12.54,12.5581,42560.0
2015-08-13 15:40:00,13.9,13.9,13.87,13.88,35716.0,12.5581,12.5581,12.531,12.54,35716.0
2015-08-13 15:45:00,13.88,13.9,13.88,13.88,79736.0,12.54,12.5581,12.54,12.54,79736.0
2015-08-13 15:50:00,13.88,13.88,13.87,13.88,133152.0,12.54,12.54,12.531,12.54,133152.0
2015-08-13 15:55:00,13.88,13.88,13.86,13.87,250200.0,12.54,12.54,12.5219,12.531,250200.0
2015-08-14 09:30:00,13.84,13.84,13.78,13.81,51972.0,12.5039,12.5039,12.4497,12.4768,51972.0
2015-08-14 09:35:00,13.86,13.89,13.86,13.89,6000.0,12.5219,12.549,12.5219,12.549,6000.0
2015-08-14 09:40:00,13.88,13.88,13.85,13.86,20312.0,12.54,12.54,12.5129,12.5219,20312.0
2015-08-14 09:45:00,13.87,13.87,13.85,13.86,14100.0,12.531,12.531,12.5129,12.5219,14100.0
2015-08-14 09:50:00,13.86,13.88,13.86,13.87,12860.0,12.5219,12.54,12.5219,12.531,12860.0
2015-08-14 09:55:00,13.87,13.87,13.85,13.86,26244.0,12.531,12.531,12.5129,12.5219,26244.0
2015-08-14 10:00:00,13.86,13.86,13.84,13.84,24000.0,12.5219,12.5219,12.5039,12.5039,24000.0
2015-08-14 10:05:00,13.84,13.85,13.81,13.83,15200.0,12.5039,12.5129,12.4768,12.4948,15200.0
2015-08-14 10:10:00,13.83,13.84,13.81,13.81,8040.0,12.4948,12.5039,12.4768,12.4768,8040.0
2015-08-14 10:15:00,13.82,13.84,13.82,13.83,14004.0,12.4858,12.5039,12.4858,12.4948,14004.0
2015-08-14 10:20:00,13.82,13.83,13.82,13.83,12800.0,12.4858,12.4948,12.4858,12.4948,12800.0
2015-08-14 10:25:00,13.83,13.83,13.81,13.81,20848.0,12.4948,12.4948,12.4768,12.4768,20848.0
2015-08-14 10:30:00,13.82,13.83,13.82,13.82,10120.0,12.4858,12.4948,12.4858,12.4858,10120.0
2015-08-14 10:35:00,13.82,13.84,13.81,13.84,7200.0,12.4858,12.5039,12.4768,12.5039,7200.0
2015-08-14 10:40:00,13.84,13.84,13.81,13.81,16688.0,12.5039,12.5039,12.4768,12.4768,16688.0
2015-08-14 10:45:00,13.81,13.81,13.79,13.79,26240.0,12.4768,12.4768,12.4587,12.4587,26240.0
2015-08-14 10:50:00,13.8,13.81,13.8,13.81,9780.0,12.4677,12.4768,12.4677,12.4768,9780.0
2015-08-14 10:55:00,13.81,13.82,13.81,13.81,6844.0,12.4768,12.4858,12.4768,12.4768,6844.0
2015-08-14 11:00:00,13.81,13.81,13.8,13.81,5204.0,12.4768,12.4768,12.4677,12.4768,5204.0
2015-08-14 11:05:00,13.81,13.81,13.8,13.8,8800.0,12.4768,12.4768,12.4677,12.4677,8800.0
2015-08-14 11:10:00,13.8,13.81,13.79,13.8,16224.0,12.4677,12.4768,12.4587,12.4677,16224.0
2015-08-14 11:15:00,13.8,13.81,13.79,13.81,8408.0,12.4677,12.4768,12.4587,12.4768,8408.0
2015-08-14 11:20:00,13.81,13.81,13.8,13.81,13284.0,12.4768,12.4768,12.4677,12.4768,13284.0
2015-08-14 11:25:00,13.82,13.82,13.81,13.81,7800.0,12.4858,12.4858,12.4768,12.4768,7800.0
2015-08-14 11:30:00,13.82,13.82,13.8,13.81,14800.0,12.4858,12.4858,12.4677,12.4768,14800.0
2015-08-14 11:35:00,13.81,13.81,13.81,13.81,8000.0,12.4768,12.4768,12.4768,12.4768,8000.0
2015-08-14 11:40:00,13.82,13.83,13.82,13.83,17276.0,12.4858,12.4948,12.4858,12.4948,17276.0
2015-08-14 11:45:00,13.83,13.83,13.81,13.82,16200.0,12.4948,12.4948,12.4768,12.4858,16200.0
2015-08-14 11:50:00,13.82,13.82,13.81,13.82,16000.0,12.4858,12.4858,12.4768,12.4858,16000.0
2015-08-14 11:55:00,13.82,13.83,13.81,13.81,16572.0,12.4858,12.4948,12.4768,12.4768,16572.0
2015-08-14 12:00:00,13.81,13.82,13.81,13.81,16472.0,12.4768,12.4858,12.4768,12.4768,16472.0
2015-08-14 12:05:00,13.81,13.81,13.8,13.8,15936.0,12.4768,12.4768,12.4677,12.4677,15936.0
2015-08-14 12:10:00,13.8,13.81,13.8,13.8,15200.0,12.4677,12.4768,12.4677,12.4677,15200.0
2015-08-14 12:15:00,13.8,13.81,13.8,13.81,2892.0,12.4677,12.4768,12.4677,12.4768,2892.0
2015-08-14 12:20:00,13.81,13.82,13.81,13.82,3200.0,12.4768,12.4858,12.4768,12.4858,3200.0
2015-08-14 12:25:00,13.82,13.84,13.81,13.84,7880.0,12.4858,12.5039,12.4768,12.5039,7880.0
2015-08-14 12:30:00,13.84,13.84,13.83,13.83,9604.0,12.5039,12.5039,12.4948,12.4948,9604.0
2015-08-14 12:35:00,13.84,13.84,13.83,13.83,10404.0,12.5039,12.5039,12.4948,12.4948,10404.0
2015-08-14 12:40:00,13.83,13.83,13.82,13.82,10800.0,12.4948,12.4948,12.4858,12.4858,10800.0
2015-08-14 12:45:00,13.82,13.82,13.8,13.8,13176.0,12.4858,12.4858,12.4677,12.4677,13176.0
2015-08-14 12:50:00,13.81,13.81,13.81,13.81,3600.0,12.4768,12.4768,12.4768,12.4768,3600.0
2015-08-14 12:55:00,13.82,13.83,13.82,13.83,10800.0,12.4858,12.4948,12.4858,12.4948,10800.0
2015-08-14 13:00:00,13.82,13.82,13.81,13.82,4400.0,12.4858,12.4858,12.4768,12.4858,4400.0
2015-08-14 13:05:00,13.82,13.83,13.81,13.81,28920.0,12.4858,12.4948,12.4768,12.4768,28920.0
2015-08-14 13:10:00,13.81,13.83,13.81,13.83,14920.0,12.4768,12.4948,12.4768,12.4948,14920.0
2015-08-14 13:15:00,13.83,13.83,13.81,13.81,77112.0,12.4948,12.4948,12.4768,12.4768,77112.0
2015-08-14 13:20:00,13.82,13.83,13.82,13.83,50864.0,12.4858,12.4948,12.4858,12.4948,50864.0
2015-08-14 13:25:00,13.83,13.84,13.83,13.83,15200.0,12.4948,12.5039,12.4948,12.4948,15200.0
2015-08-14 13:30:00,13.84,13.85,13.84,13.85,11200.0,12.5039,12.5129,12.5039,12.5129,11200.0
2015-08-14 13:35:00,13.86,13.86,13.85,13.85,11192.0,12.5219,12.5219,12.5129,12.5129,11192.0
2015-08-14 13:40:00,13.85,13.86,13.85,13.85,9600.0,12.5129,12.5219,12.5129,12.5129,9600.0
2015-08-14 13:45:00,13.86,13.86,13.84,13.84,21880.0,12.5219,12.5219,12.5039,12.5039,21880.0
2015-08-14 13:50:00,13.84,13.84,13.83,13.84,20400.0,12.5039,12.5039,12.4948,12.5039,20400.0
2015-08-14 13:55:00,13.84,13.84,13.82,13.82,35028.0,12.5039,12.5039,12.4858,12.4858,35028.0
2015-08-14 14:00:00,13.83,13.83,13.83,13.83,4400.0,12.4948,12.4948,12.4948,12.4948,4400.0
2015-08-14 14:05:00,13.83,13.83,13.82,13.83,16060.0,12.4948,12.4948,12.4858,12.4948,16060.0
2015-08-14 14:10:00,13.83,13.83,13.82,13.83,38240.0,12.4948,12.4948,12.4858,12.4948,38240.0
2015-08-14 14:15:00,13.83,13.83,13.82,13.83,16664.0,12.4948,12.4948,12.4858,12.4948,16664.0
2015-08-14 14:20:00,13.82,13.83,13.82,13.83,17204.0,12.4858,12.4948,12.4858,12.4948,17204.0
2015-08-14 14:25:00,13.83,13.83,13.83,13.83,12912.0,12.4948,12.4948,12.4948,12.4948,12912.0
2015-08-14 14:30:00,13.83,13.84,13.82,13.84,21192.0,12.4948,12.5039,12.4858,12.5039,21192.0
2015-08-14 14:35:00,13.84,13.84,13.83,13.84,17648.0,12.5039,12.5039,12.4948,12.5039,17648.0
2015-08-14 14:40:00,13.84,13.84,13.83,13.83,33884.0,12.5039,12.5039,12.4948,12.4948,33884.0
2015-08-14 14:45:00,13.83,13.84,13.83,13.84,10732.0,12.4948,12.5039,12.4948,12.5039,10732.0
2015-08-14 14:50:00,13.84,13.84,13.83,13.84,13768.0,12.5039,12.5039,12.4948,12.5039,13768.0
2015-08-14 14:55:00,13.84,13.84,13.83,13.84,14000.0,12.5039,12.5039,12.4948,12.5039,14000.0
2015-08-14 15:00:00,13.84,13.85,13.84,13.84,48704.0,12.5039,12.5129,12.5039,12.5039,48704.0
2015-08-14 15:05:00,13.85,13.85,13.84,13.85,52408.0,12.5129,12.5129,12.5039,12.5129,52408.0
2015-08-14 15:10:00,13.85,13.86,13.85,13.86,25272.0,12.5129,12.5219,12.5129,12.5219,25272.0
2015-08-14 15:15:00,13.86,13.86,13.86,13.86,40000.0,12.5219,12.5219,12.5219,12.5219,40000.0
2015-08-14 15:20:00,13.87,13.88,13.86,13.86,35460.0,12.531,12.54,12.5219,12.5219,35460.0
2015-08-14 15:25:00,13.86,13.87,13.86,13.87,56416.0,12.5219,12.531,12.5219,12.531,56416.0
2015-08-14 15:30:00,13.87,13.87,13.86,13.87,20412.0,12.531,12.531,12.5219,12.531,20412.0
2015-08-14 15:35:00,13.87,13.89,13.87,13.88,30328.0,12.531,12.549,12.531,12.54,30328.0
2015-08-14 15:40:00,13.88,13.88,13.87,13.88,19556.0,12.54,12.54,12.531,12.54,19556.0
2015-08-14 15:45:00,13.88,13.89,13.88,13.89,93668.0,12.54,12.549,12.54,12.549,93668.0
2015-08-14 15:50:00,13.89,13.9,13.88,13.89,57844.0,12.549,12.5581,12.54,12.549,57844.0
2015-08-14 15:55:00,13.89,13.9,13.88,13.9,141660.0,12.549,12.5581,12.54,12.5581,141660.0
2015-08-17 09:30:00,13.81,13.81,13.77,13.77,28844.0,12.4768,12.4768,12.4406,12.4406,28844.0
2015-08-17 09:35:00,13.77,13.81,13.77,13.8,11600.0,12.4406,12.4768,12.4406,12.4677,11600.0
2015-08-17 09:40:00,13.8,13.81,13.79,13.81,16800.0,12.4677,12.4768,12.4587,12.4768,16800.0
2015-08-17 09:45:00,13.8,13.8,13.78,13.79,39920.0,12.4677,12.4677,12.4497,12.4587,39920.0
2015-08-17 09:50:00,13.78,13.79,13.77,13.78,21200.0,12.4497,12.4587,12.4406,12.4497,21200.0
2015-08-17 09:55:00,13.77,13.79,13.77,13.79,16000.0,12.4406,12.4587,12.4406,12.4587,16000.0
2015-08-17 10:00:00,13.78,13.79,13.77,13.79,14576.0,12.4497,12.4587,12.4406,12.4587,14576.0
2015-08-17 10:05:00,13.79,13.79,13.78,13.78,24828.0,12.4587,12.4587,12.4497,12.4497,24828.0
2015-08-17 10:10:00,13.78,13.8,13.78,13.8,42564.0,12.4497,12.4677,12.4497,12.4677,42564.0
2015-08-17 10:15:00,13.81,13.86,13.8,13.86,29868.0,12.4768,12.5219,12.4677,12.5219,29868.0
2015-08-17 10:20:00,13.87,13.87,13.85,13.85,30932.0,12.531,12.531,12.5129,12.5129,30932.0
2015-08-17 10:25:00,13.85,13.85,13.84,13.84,16008.0,12.5129,12.5129,12.5039,12.5039,16008.0
2015-08-17 10:30:00,13.83,13.84,13.83,13.83,22400.0,12.4948,12.5039,12.4948,12.4948,22400.0
2015-08-17 10:35:00,13.83,13.84,13.81,13.81,13200.0,12.4948,12.5039,12.4768,12.4768,13200.0
2015-08-17 10:40:00,13.81,13.81,13.8,13.8,13436.0,12.4768,12.4768,12.4677,12.4677,13436.0
2015-08-17 10:45:00,13.81,13.83,13.81,13.81,11188.0,12.4768,12.4948,12.4768,12.4768,11188.0
2015-08-17 10:50:00,13.82,13.84,13.82,13.84,16260.0,12.4858,12.5039,12.4858,12.5039,16260.0
2015-08-17 10:55:00,13.84,13.85,13.84,13.85,44760.0,12.5039,12.5129,12.5039,12.5129,44760.0
2015-08-17 11:00:00,13.85,13.86,13.84,13.86,14868.0,12.5129,12.5219,12.5039,12.5219,14868.0
2015-08-17 11:05:00,13.86,13.87,13.86,13.87,13200.0,12.5219,12.531,12.5219,12.531,13200.0
2015-08-17 11:10:00,13.87,13.88,13.87,13.87,15576.0,12.531,12.54,12.531,12.531,15576.0
2015-08-17 11:15:00,13.87,13.88,13.86,13.86,12068.0,12.531,12.54,12.5219,12.5219,12068.0
2015-08-17 11:20:00,13.86,13.87,13.86,13.86,33600.0,12.5219,12.531,12.5219,12.5219,33600.0
2015-08-17 11:25:00,13.86,13.87,13.85,13.86,35200.0,12.5219,12.531,12.5129,12.5219,35200.0
2015-08-17 11:30:00,13.86,13.86,13.83,13.84,20816.0,12.5219,12.5219,12.4948,12.5039,20816.0
2015-08-17 11:35:00,13.84,13.85,13.84,13.84,15548.0,12.5039,12.5129,12.5039,12.5039,15548.0
2015-08-17 11:40:00,13.84,13.84,13.83,13.83,20800.0,12.5039,12.5039,12.4948,12.4948,20800.0
2015-08-17 11:45:00,13.83,13.84,13.83,13.83,51396.0,12.4948,12.5039,12.4948,12.4948,51396.0
2015-08-17 11:50:00,13.83,13.83,13.81,13.82,67668.0,12.4948,12.4948,12.4768,12.4858,67668.0
2015-08-17 11:55:00,13.82,13.85,13.82,13.85,67080.0,12.4858,12.5129,12.4858,12.5129,67080.0
2015-08-17 12:00:00,13.85,13.87,13.85,13.87,146400.0,12.5129,12.531,12.5129,12.531,146400.0
2015-08-17 12:05:00,13.87,13.89,13.87,13.89,8064.0,12.531,12.549,12.531,12.549,8064.0
2015-08-17 12:10:00,13.89,13.9,13.89,13.89,11600.0,12.549,12.5581,12.549,12.549,11600.0
2015-08-17 12:15:00,13.89,13.9,13.89,13.89,7600.0,12.549,12.5581,12.549,12.549,7600.0
2015-08-17 12:20:00,13.9,13.9,13.89,13.9,7200.0,12.5581,12.5581,12.549,12.5581,7200.0
2015-08-17 12:25:00,13.9,13.9,13.88,13.88,23600.0,12.5581,12.5581,12.54,12.54,23600.0
2015-08-17 12:30:00,13.88,13.9,13.88,13.9,8000.0,12.54,12.5581,12.54,12.5581,8000.0
2015-08-17 12:35:00,13.9,13.91,13.9,13.91,5600.0,12.5581,12.5671,12.5581,12.5671,5600.0
2015-08-17 12:40:00,13.9,13.91,13.9,13.9,21200.0,12.5581,12.5671,12.5581,12.5581,21200.0
2015-08-17 12:45:00,13.9,13.9,13.88,13.89,15200.0,12.5581,12.5581,12.54,12.549,15200.0
2015-08-17 12:50:00,13.89,13.9,13.88,13.89,26000.0,12.549,12.5581,12.54,12.549,26000.0
2015-08-17 12:55:00,13.9,13.9,13.89,13.9,6500.0,12.5581,12.5581,12.549,12.5581,6500.0
2015-08-17 13:00:00,13.9,13.91,13.9,13.91,4960.0,12.5581,12.5671,12.5581,12.5671,4960.0
2015-08-17 13:05:00,13.91,13.91,13.9,13.91,9040.0,12.5671,12.5671,12.5581,12.5671,9040.0
2015-08-17 13:10:00,13.9,13.91,13.9,13.91,7600.0,12.5581,12.5671,12.5581,12.5671,7600.0
2015-08-17 13:15:00,13.92,13.92,13.92,13.92,9600.0,12.5761,12.5761,12.5761,12.5761,9600.0
2015-08-17 13:20:00,13.92,13.93,13.92,13.93,12256.0,12.5761,12.5852,12.5761,12.5852,12256.0
2015-08-17 13:25:00,13.94,13.94,13.93,13.94,17612.0,12.5942,12.5942,12.5852,12.5942,17612.0
2015-08-17 13:30:00,13.94,13.94,13.92,13.92,10548.0,12.5942,12.5942,12.5761,12.5761,10548.0
2015-08-17 13:35:00,13.92,13.93,13.92,13.92,14036.0,12.5761,12.5852,12.5761,12.5761,14036.0
2015-08-17 13:40:00,13.92,13.92,13.91,13.91,17620.0,12.5761,12.5761,12.5671,12.5671,17620.0
2015-08-17 13:45:00,13.91,13.91,13.9,13.91,18000.0,12.5671,12.5671,12.5581,12.5671,18000.0
2015-08-17 13:50:00,13.92,13.92,13.9,13.91,10800.0,12.5761,12.5761,12.5581,12.5671,10800.0
2015-08-17 13:55:00,13.91,13.91,13.9,13.9,10000.0,12.5671,12.5671,12.5581,12.5581,10000.0
2015-08-17 14:00:00,13.9,13.91,13.9,13.91,13340.0,12.5581,12.5671,12.5581,12.5671,13340.0
2015-08-17 14:05:00,13.91,13.91,13.9,13.9,16332.0,12.5671,12.5671,12.5581,12.5581,16332.0
2015-08-17 14:10:00,13.9,13.9,13.89,13.89,16800.0,12.5581,12.5581,12.549,12.549,16800.0
2015-08-17 14:15:00,13.89,13.89,13.88,13.89,7200.0,12.549,12.549,12.54,12.549,7200.0
2015-08-17 14:20:00,13.89,13.9,13.89,13.9,21740.0,12.549,12.5581,12.549,12.5581,21740.0
2015-08-17 14:25:00,13.9,13.9,13.89,13.89,12200.0,12.5581,12.5581,12.549,12.549,12200.0
2015-08-17 14:30:00,13.89,13.9,13.89,13.9,15940.0,12.549,12.5581,12.549,12.5581,15940.0
2015-08-17 14:35:00,13.9,13.91,13.9,13.91,13504.0,12.5581,12.5671,12.5581,12.5671,13504.0
2015-08-17 14:40:00,13.91,13.92,13.91,13.92,15200.0,12.5671,12.5761,12.5671,12.5761,15200.0
2015-08-17 14:45:00,13.92,13.92,13.92,13.92,9648.0,12.5761,12.5761,12.5761,12.5761,9648.0
2015-08-17 14:50:00,13.92,13.92,13.9,13.91,13200.0,12.5761,12.5761,12.5581,12.5671,13200.0
2015-08-17 14:55:00,13.9,13.91,13.9,13.91,26216.0,12.5581,12.5671,12.5581,12.5671,26216.0
2015-08-17 15:00:00,13.91,13.92,13.91,13.91,19200.0,12.5671,12.5761,12.5671,12.5671,19200.0
2015-08-17 15:05:00,13.91,13.92,13.91,13.92,18400.0,12.5671,12.5761,12.5671,12.5761,18400.0
2015-08-17 15:10:00,13.91,13.92,13.91,13.92,17600.0,12.5671,12.5761,12.5671,12.5761,17600.0
2015-08-17 15:15:00,13.91,13.92,13.91,13.91,33444.0,12.5671,12.5761,12.5671,12.5671,33444.0
2015-08-17 15:20:00,13.91,13.91,13.91,13.91,17200.0,12.5671,12.5671,12.5671,12.5671,17200.0
2015-08-17 15:25:00,13.91,13.92,13.91,13.92,22976.0,12.5671,12.5761,12.5671,12.5761,22976.0
2015-08-17 15:30:00,13.92,13.92,13.91,13.92,43432.0,12.5761,12.5761,12.5671,12.5761,43432.0
2015-08-17 15:35:00,13.92,13.92,13.91,13.92,24288.0,12.5761,12.5761,12.5671,12.5761,24288.0
2015-08-17 15:40:00,13.92,13.92,13.91,13.92,28184.0,12.5761,12.5761,12.5671,12.5761,28184.0
2015-08-17 15:45:00,13.92,13.93,13.92,13.93,93684.0,12.5761,12.5852,12.5761,12.5852,93684.0
2015-08-17 15:50:00,13.93,13.93,13.92,13.93,63300.0,12.5852,12.5852,12.5761,12.5852,63300.0
2015-08-17 15:55:00,13.93,13.95,13.93,13.95,316996.0,12.5852,12.6032,12.5852,12.6032,316996.0
2015-08-18 09:30:00,13.95,13.97,13.95,13.97,37656.0,12.6032,12.6213,12.6032,12.6213,37656.0
2015-08-18 09:35:00,13.96,13.96,13.92,13.92,12648.0,12.6123,12.6123,12.5761,12.5761,12648.0
2015-08-18 09:40:00,13.92,13.93,13.86,13.86,34948.0,12.5761,12.5852,12.5219,12.5219,34948.0
2015-08-18 09:45:00,13.87,13.88,13.84,13.88,9600.0,12.531,12.54,12.5039,12.54,9600.0
2015-08-18 09:50:00,13.87,13.89,13.86,13.88,10000.0,12.531,12.549,12.5219,12.54,10000.0
2015-08-18 09:55:00,13.89,13.89,13.88,13.88,11200.0,12.549,12.549,12.54,12.54,11200.0
2015-08-18 10:00:00,13.88,13.89,13.87,13.89,14392.0,12.54,12.549,12.531,12.549,14392.0
2015-08-18 10:05:00,13.9,13.9,13.88,13.89,2800.0,12.5581,12.5581,12.54,12.549,2800.0
2015-08-18 10:10:00,13.89,13.89,13.87,13.88,8724.0,12.549,12.549,12.531,12.54,8724.0
2015-08-18 10:15:00,13.88,13.88,13.87,13.88,16200.0,12.54,12.54,12.531,12.54,16200.0
2015-08-18 10:20:00,13.88,13.89,13.87,13.88,46644.0,12.54,12.549,12.531,12.54,46644.0
2015-08-18 10:25:00,13.87,13.89,13.86,13.87,51200.0,12.531,12.549,12.5219,12.531,51200.0
2015-08-18 10:30:00,13.88,13.88,13.86,13.87,13248.0,12.54,12.54,12.5219,12.531,13248.0
2015-08-18 10:35:00,13.87,13.87,13.85,13.87,14016.0,12.531,12.531,12.5129,12.531,14016.0
2015-08-18 10:40:00,13.88,13.88,13.87,13.87,5600.0,12.54,12.54,12.531,12.531,5600.0
2015-08-18 10:45:00,13.87,13.88,13.87,13.87,6800.0,12.531,12.54,12.531,12.531,6800.0
2015-08-18 10:50:00,13.87,13.87,13.87,13.87,11152.0,12.531,12.531,12.531,12.531,11152.0
2015-08-18 10:55:00,13.87,13.88,13.86,13.86,19400.0,12.531,12.54,12.5219,12.5219,19400.0
2015-08-18 11:00:00,13.86,13.86,13.82,13.83,33520.0,12.5219,12.5219,12.4858,12.4948,33520.0
2015-08-18 11:05:00,13.83,13.83,13.83,13.83,21852.0,12.4948,12.4948,12.4948,12.4948,21852.0
2015-08-18 11:10:00,13.83,13.83,13.82,13.82,27760.0,12.4948,12.4948,12.4858,12.4858,27760.0
2015-08-18 11:15:00,13.83,13.83,13.82,13.83,32400.0,12.4948,12.4948,12.4858,12.4948,32400.0
2015-08-18 11:20:00,13.83,13.84,13.83,13.84,18320.0,12.4948,12.5039,12.4948,12.5039,18320.0
2015-08-18 11:25:00,13.83,13.84,13.83,13.84,9596.0,12.4948,12.5039,12.4948,12.5039,9596.0
2015-08-18 11:30:00,13.84,13.84,13.81,13.82,11016.0,12.5039,12.5039,12.4768,12.4858,11016.0
2015-08-18 11:35:00,13.82,13.82,13.82,13.82,4300.0,12.4858,12.4858,12.4858,12.4858,4300.0
2015-08-18 11:40:00,13.82,13.82,13.8,13.81,118624.0,12.4858,12.4858,12.4677,12.4768,118624.0
2015-08-18 11:45:00,13.82,13.82,13.81,13.82,7140.0,12.4858,12.4858,12.4768,12.4858,7140.0
2015-08-18 11:50:00,13.82,13.84,13.82,13.83,49800.0,12.4858,12.5039,12.4858,12.4948,49800.0
2015-08-18 11:55:00,13.83,13.84,13.82,13.83,64676.0,12.4948,12.5039,12.4858,12.4948,64676.0
2015-08-18 12:00:00,13.83,13.84,13.83,13.83,5200.0,12.4948,12.5039,12.4948,12.4948,5200.0
2015-08-18 12:05:00,13.83,13.85,13.83,13.85,6400.0,12.4948,12.5129,12.4948,12.5129,6400.0
2015-08-18 12:10:00,13.86,13.86,13.86,13.86,5200.0,12.5219,12.5219,12.5219,12.5219,5200.0
2015-08-18 12:15:00,13.85,13.85,13.84,13.85,5200.0,12.5129,12.5129,12.5039,12.5129,5200.0
2015-08-18 12:20:00,13.84,13.85,13.84,13.85,6800.0,12.5039,12.5129,12.5039,12.5129,6800.0
2015-08-18 12:25:00,13.85,13.85,13.85,13.85,10000.0,12.5129,12.5129,12.5129,12.5129,10000.0
2015-08-18 12:30:00,13.85,13.86,13.85,13.85,37048.0,12.5129,12.5219,12.5129,12.5129,37048.0
2015-08-18 12:35:00,13.85,13.86,13.85,13.86,3200.0,12.5129,12.5219,12.5129,12.5219,3200.0
2015-08-18 12:40:00,13.86,13.86,13.86,13.86,4160.0,12.5219,12.5219,12.5219,12.5219,4160.0
2015-08-18 12:45:00,13.86,13.87,13.85,13.86,22048.0,12.5219,12.531,12.5129,12.5219,22048.0
2015-08-18 12:50:00,13.86,13.86,13.86,13.86,7728.0,12.5219,12.5219,12.5219,12.5219,7728.0
2015-08-18 12:55:00,13.86,13.86,13.84,13.84,3016.0,12.5219,12.5219,12.5039,12.5039,3016.0
2015-08-18 13:00:00,13.84,13.84,13.83,13.84,3200.0,12.5039,12.5039,12.4948,12.5039,3200.0
2015-08-18 13:05:00,13.84,13.85,13.84,13.85,2000.0,12.5039,12.5129,12.5039,12.5129,2000.0
2015-08-18 13:10:00,13.84,13.84,13.84,13.84,4064.0,12.5039,12.5039,12.5039,12.5039,4064.0
2015-08-18 13:15:00,13.84,13.85,13.84,13.85,3000.0,12.5039,12.5129,12.5039,12.5129,3000.0
2015-08-18 13:20:00,13.85,13.85,13.84,13.84,15000.0,12.5129,12.5129,12.5039,12.5039,15000.0
2015-08-18 13:25:00,13.84,13.84,13.84,13.84,3200.0,12.5039,12.5039,12.5039,12.5039,3200.0
2015-08-18 13:30:00,13.84,13.84,13.82,13.82,28908.0,12.5039,12.5039,12.4858,12.4858,28908.0
2015-08-18 13:35:00,13.82,13.83,13.81,13.81,12000.0,12.4858,12.4948,12.4768,12.4768,12000.0
2015-08-18 13:40:00,13.81,13.82,13.81,13.81,18776.0,12.4768,12.4858,12.4768,12.4768,18776.0
2015-08-18 13:45:00,13.81,13.81,13.8,13.8,6400.0,12.4768,12.4768,12.4677,12.4677,6400.0
2015-08-18 13:50:00,13.8,13.81,13.79,13.8,18400.0,12.4677,12.4768,12.4587,12.4677,18400.0
2015-08-18 13:55:00,13.8,13.8,13.79,13.79,13616.0,12.4677,12.4677,12.4587,12.4587,13616.0
2015-08-18 14:00:00,13.79,13.8,13.79,13.8,8780.0,12.4587,12.4677,12.4587,12.4677,8780.0
2015-08-18 14:05:00,13.8,13.8,13.79,13.8,10800.0,12.4677,12.4677,12.4587,12.4677,10800.0
2015-08-18 14:10:00,13.8,13.81,13.8,13.81,10440.0,12.4677,12.4768,12.4677,12.4768,10440.0
2015-08-18 14:15:00,13.81,13.82,13.8,13.81,7212.0,12.4768,12.4858,12.4677,12.4768,7212.0
2015-08-18 14:20:00,13.81,13.82,13.81,13.82,6800.0,12.4768,12.4858,12.4768,12.4858,6800.0
2015-08-18 14:25:00,13.82,13.82,13.8,13.81,115676.0,12.4858,12.4858,12.4677,12.4768,115676.0
2015-08-18 14:30:00,13.81,13.81,13.8,13.8,63756.0,12.4768,12.4768,12.4677,12.4677,63756.0
2015-08-18 14:35:00,13.8,13.81,13.8,13.81,12408.0,12.4677,12.4768,12.4677,12.4768,12408.0
2015-08-18 14:40:00,13.81,13.81,13.8,13.8,4896.0,12.4768,12.4768,12.4677,12.4677,4896.0
2015-08-18 14:45:00,13.8,13.8,13.8,13.8,10864.0,12.4677,12.4677,12.4677,12.4677,10864.0
2015-08-18 14:50:00,13.8,13.8,13.79,13.79,15528.0,12.4677,12.4677,12.4587,12.4587,15528.0
2015-08-18 14:55:00,13.79,13.81,13.79,13.81,4752.0,12.4587,12.4768,12.4587,12.4768,4752.0
2015-08-18 15:00:00,13.81,13.81,13.8,13.8,7200.0,12.4768,12.4768,12.4677,12.4677,7200.0
2015-08-18 15:05:00,13.8,13.81,13.8,13.81,10836.0,12.4677,12.4768,12.4677,12.4768,10836.0
2015-08-18 15:10:00,13.81,13.81,13.8,13.81,10848.0,12.4768,12.4768,12.4677,12.4768,10848.0
2015-08-18 15:15:00,13.81,13.81,13.8,13.81,12676.0,12.4768,12.4768,12.4677,12.4768,12676.0
2015-08-18 15:20:00,13.81,13.82,13.81,13.81,23868.0,12.4768,12.4858,12.4768,12.4768,23868.0
2015-08-18 15:25:00,13.81,13.82,13.8,13.8,37288.0,12.4768,12.4858,12.4677,12.4677,37288.0
2015-08-18 15:30:00,13.81,13.81,13.79,13.79,28380.0,12.4768,12.4768,12.4587,12.4587,28380.0
2015-08-18 15:35:00,13.8,13.8,13.79,13.79,50424.0,12.4677,12.4677,12.4587,12.4587,50424.0
2015-08-18 15:40:00,13.79,13.8,13.79,13.79,51524.0,12.4587,12.4677,12.4587,12.4587,51524.0
2015-08-18 15:45:00,13.79,13.8,13.78,13.8,41372.0,12.4587,12.4677,12.4497,12.4677,41372.0
2015-08-18 15:50:00,13.8,13.8,13.79,13.79,42856.0,12.4677,12.4677,12.4587,12.4587,42856.0
2015-08-18 15:55:00,13.79,13.81,13.79,13.8,121632.0,12.4587,12.4768,12.4587,12.4677,121632.0
2015-08-19 09:30:00,13.71,13.73,13.65,13.68,74756.0,12.3864,12.4045,12.3322,12.3593,74756.0
2015-08-19 09:35:00,13.65,13.71,13.65,13.68,18368.0,12.3322,12.3864,12.3322,12.3593,18368.0
2015-08-19 09:40:00,13.67,13.69,13.65,13.65,46984.0,12.3503,12.3683,12.3322,12.3322,46984.0
2015-08-19 09:45:00,13.65,13.67,13.64,13.65,16200.0,12.3322,12.3503,12.3232,12.3322,16200.0
2015-08-19 09:50:00,13.64,13.67,13.63,13.67,30332.0,12.3232,12.3503,12.3141,12.3503,30332.0
2015-08-19 09:55:00,13.66,13.67,13.63,13.63,47676.0,12.3412,12.3503,12.3141,12.3141,47676.0
2015-08-19 10:00:00,13.62,13.68,13.62,13.67,34428.0,12.3051,12.3593,12.3051,12.3503,34428.0
2015-08-19 10:05:00,13.67,13.71,13.67,13.71,54608.0,12.3503,12.3864,12.3503,12.3864,54608.0
2015-08-19 10:10:00,13.71,13.74,13.7,13.73,54676.0,12.3864,12.4135,12.3774,12.4045,54676.0
2015-08-19 10:15:00,13.73,13.73,13.68,13.69,43500.0,12.4045,12.4045,12.3593,12.3683,43500.0
2015-08-19 10:20:00,13.69,13.7,13.68,13.7,37164.0,12.3683,12.3774,12.3593,12.3774,37164.0
2015-08-19 10:25:00,13.69,13.69,13.68,13.68,13888.0,12.3683,12.3683,12.3593,12.3593,13888.0
2015-08-19 10:30:00,13.68,13.68,13.66,13.66,14620.0,12.3593,12.3593,12.3412,12.3412,14620.0
2015-08-19 10:35:00,13.67,13.67,13.64,13.65,31780.0,12.3503,12.3503,12.3232,12.3322,31780.0
2015-08-19 10:40:00,13.65,13.65,13.63,13.63,29124.0,12.3322,12.3322,12.3141,12.3141,29124.0
2015-08-19 10:45:00,13.63,13.63,13.61,13.62,46180.0,12.3141,12.3141,12.2961,12.3051,46180.0
2015-08-19 10:50:00,13.62,13.63,13.62,13.62,12496.0,12.3051,12.3141,12.3051,12.3051,12496.0
2015-08-19 10:55:00,13.61,13.62,13.61,13.62,9888.0,12.2961,12.3051,12.2961,12.3051,9888.0
2015-08-19 11:00:00,13.62,13.65,13.62,13.63,23584.0,12.3051,12.3322,12.3051,12.3141,23584.0
2015-08-19 11:05:00,13.62,13.63,13.62,13.63,5600.0,12.3051,12.3141,12.3051,12.3141,5600.0
2015-08-19 11:10:00,13.63,13.64,13.63,13.64,8000.0,12.3141,12.3232,12.3141,12.3232,8000.0
2015-08-19 11:15:00,13.63,13.63,13.61,13.61,16548.0,12.3141,12.3141,12.2961,12.2961,16548.0
2015-08-19 11:20:00,13.61,13.63,13.61,13.62,19800.0,12.2961,12.3141,12.2961,12.3051,19800.0
2015-08-19 11:25:00,13.61,13.61,13.59,13.6,10016.0,12.2961,12.2961,12.278,12.287,10016.0
2015-08-19 11:30:00,13.6,13.6,13.59,13.6,7904.0,12.287,12.287,12.278,12.287,7904.0
2015-08-19 11:35:00,13.6,13.62,13.6,13.62,28876.0,12.287,12.3051,12.287,12.3051,28876.0
2015-08-19 11:40:00,13.61,13.61,13.61,13.61,8336.0,12.2961,12.2961,12.2961,12.2961,8336.0
2015-08-19 11:45:00,13.61,13.61,13.6,13.6,47772.0,12.2961,12.2961,12.287,12.287,47772.0
2015-08-19 11:50:00,13.59,13.6,13.59,13.6,6624.0,12.278,12.287,12.278,12.287,6624.0
2015-08-19 11:55:00,13.6,13.61,13.6,13.61,4496.0,12.287,12.2961,12.287,12.2961,4496.0
2015-08-19 12:00:00,13.6,13.62,13.6,13.62,10460.0,12.287,12.3051,12.287,12.3051,10460.0
2015-08-19 12:05:00,13.62,13.63,13.62,13.63,8048.0,12.3051,12.3141,12.3051,12.3141,8048.0
2015-08-19 12:10:00,13.64,13.64,13.64,13.64,9200.0,12.3232,12.3232,12.3232,12.3232,9200.0
2015-08-19 12:15:00,13.64,13.64,13.62,13.62,6400.0,12.3232,12.3232,12.3051,12.3051,6400.0
2015-08-19 12:20:00,13.63,13.65,13.63,13.65,13204.0,12.3141,12.3322,12.3141,12.3322,13204.0
2015-08-19 12:25:00,13.65,13.66,13.65,13.65,6232.0,12.3322,12.3412,12.3322,12.3322,6232.0
2015-08-19 12:30:00,13.65,13.66,13.65,13.66,7848.0,12.3322,12.3412,12.3322,12.3412,7848.0
2015-08-19 12:35:00,13.68,13.69,13.68,13.69,28400.0,12.3593,12.3683,12.3593,12.3683,28400.0
2015-08-19 12:40:00,13.69,13.7,13.69,13.69,7200.0,12.3683,12.3774,12.3683,12.3683,7200.0
2015-08-19 12:45:00,13.69,13.69,13.69,13.69,1200.0,12.3683,12.3683,12.3683,12.3683,1200.0
2015-08-19 12:50:00,13.69,13.69,13.68,13.69,17416.0,12.3683,12.3683,12.3593,12.3683,17416.0
2015-08-19 12:55:00,13.69,13.69,13.68,13.69,17424.0,12.3683,12.3683,12.3593,12.3683,17424.0
2015-08-19 13:00:00,13.69,13.7,13.69,13.7,7220.0,12.3683,12.3774,12.3683,12.3774,7220.0
2015-08-19 13:05:00,13.7,13.71,13.7,13.71,3400.0,12.3774,12.3864,12.3774,12.3864,3400.0
2015-08-19 13:10:00,13.7,13.72,13.7,13.71,38000.0,12.3774,12.3955,12.3774,12.3864,38000.0
2015-08-19 13:15:00,13.71,13.72,13.71,13.72,21888.0,12.3864,12.3955,12.3864,12.3955,21888.0
2015-08-19 13:20:00,13.72,13.73,13.72,13.73,8800.0,12.3955,12.4045,12.3955,12.4045,8800.0
2015-08-19 13:25:00,13.73,13.73,13.7,13.71,33060.0,12.4045,12.4045,12.3774,12.3864,33060.0
2015-08-19 13:30:00,13.71,13.72,13.7,13.71,21952.0,12.3864,12.3955,12.3774,12.3864,21952.0
2015-08-19 13:35:00,13.71,13.71,13.7,13.71,40644.0,12.3864,12.3864,12.3774,12.3864,40644.0
2015-08-19 13:40:00,13.71,13.72,13.7,13.71,64092.0,12.3864,12.3955,12.3774,12.3864,64092.0
2015-08-19 13:45:00,13.71,13.75,13.7,13.74,75808.0,12.3864,12.4226,12.3774,12.4135,75808.0
2015-08-19 13:50:00,13.73,13.74,13.72,13.73,41464.0,12.4045,12.4135,12.3955,12.4045,41464.0
2015-08-19 13:55:00,13.73,13.73,13.72,13.73,45756.0,12.4045,12.4045,12.3955,12.4045,45756.0
2015-08-19 14:00:00,13.73,13.76,13.73,13.74,51520.0,12.4045,12.4316,12.4045,12.4135,51520.0
2015-08-19 14:05:00,13.75,13.8,13.75,13.8,47424.0,12.4226,12.4677,12.4226,12.4677,47424.0
2015-08-19 14:10:00,13.8,13.84,13.8,13.84,31712.0,12.4677,12.5039,12.4677,12.5039,31712.0
2015-08-19 14:15:00,13.82,13.82,13.81,13.81,12800.0,12.4858,12.4858,12.4768,12.4768,12800.0
2015-08-19 14:20:00,13.81,13.83,13.81,13.83,8724.0,12.4768,12.4948,12.4768,12.4948,8724.0
2015-08-19 14:25:00,13.82,13.82,13.81,13.81,16108.0,12.4858,12.4858,12.4768,12.4768,16108.0
2015-08-19 14:30:00,13.81,13.81,13.8,13.8,7872.0,12.4768,12.4768,12.4677,12.4677,7872.0
2015-08-19 14:35:00,13.79,13.81,13.79,13.79,13776.0,12.4587,12.4768,12.4587,12.4587,13776.0
2015-08-19 14:40:00,13.79,13.8,13.79,13.79,51328.0,12.4587,12.4677,12.4587,12.4587,51328.0
2015-08-19 14:45:00,13.79,13.81,13.78,13.81,74816.0,12.4587,12.4768,12.4497,12.4768,74816.0
2015-08-19 14:50:00,13.8,13.81,13.8,13.81,88504.0,12.4677,12.4768,12.4677,12.4768,88504.0
2015-08-19 14:55:00,13.81,13.81,13.77,13.79,97996.0,12.4768,12.4768,12.4406,12.4587,97996.0
2015-08-19 15:00:00,13.79,13.79,13.77,13.77,46052.0,12.4587,12.4587,12.4406,12.4406,46052.0
2015-08-19 15:05:00,13.77,13.8,13.77,13.8,32400.0,12.4406,12.4677,12.4406,12.4677,32400.0
2015-08-19 15:10:00,13.79,13.79,13.78,13.79,35744.0,12.4587,12.4587,12.4497,12.4587,35744.0
2015-08-19 15:15:00,13.78,13.8,13.77,13.8,37620.0,12.4497,12.4677,12.4406,12.4677,37620.0
2015-08-19 15:20:00,13.79,13.81,13.78,13.8,32072.0,12.4587,12.4768,12.4497,12.4677,32072.0
2015-08-19 15:25:00,13.81,13.81,13.79,13.81,67064.0,12.4768,12.4768,12.4587,12.4768,67064.0
2015-08-19 15:30:00,13.8,13.81,13.8,13.81,77524.0,12.4677,12.4768,12.4677,12.4768,77524.0
2015-08-19 15:35:00,13.81,13.81,13.79,13.8,61160.0,12.4768,12.4768,12.4587,12.4677,61160.0
2015-08-19 15:40:00,13.8,13.83,13.79,13.83,67264.0,12.4677,12.4948,12.4587,12.4948,67264.0
2015-08-19 15:45:00,13.83,13.83,13.82,13.83,108456.0,12.4948,12.4948,12.4858,12.4948,108456.0
2015-08-19 15:50:00,13.82,13.84,13.82,13.83,132908.0,12.4858,12.5039,12.4858,12.4948,132908.0
2015-08-19 15:55:00,13.83,13.83,13.81,13.81,446340.0,12.4948,12.4948,12.4768,12.4768,446340.0
2015-08-20 09:30:00,13.68,13.75,13.64,13.71,43024.0,12.3593,12.4226,12.3232,12.3864,43024.0
2015-08-20 09:35:00,13.7,13.7,13.68,13.7,32800.0,12.3774,12.3774,12.3593,12.3774,32800.0
2015-08-20 09:40:00,13.7,13.77,13.7,13.76,62480.0,12.3774,12.4406,12.3774,12.4316,62480.0
2015-08-20 09:45:00,13.76,13.77,13.68,13.68,275156.0,12.4316,12.4406,12.3593,12.3593,275156.0
2015-08-20 09:50:00,13.68,13.69,13.65,13.65,57124.0,12.3593,12.3683,12.3322,12.3322,57124.0
2015-08-20 09:55:00,13.65,13.66,13.62,13.63,30676.0,12.3322,12.3412,12.3051,12.3141,30676.0
2015-08-20 10:00:00,13.63,13.66,13.62,13.63,46372.0,12.3141,12.3412,12.3051,12.3141,46372.0
2015-08-20 10:05:00,13.63,13.65,13.63,13.65,27932.0,12.3141,12.3322,12.3141,12.3322,27932.0
2015-08-20 10:10:00,13.65,13.67,13.64,13.65,58208.0,12.3322,12.3503,12.3232,12.3322,58208.0
2015-08-20 10:15:00,13.65,13.65,13.64,13.65,112240.0,12.3322,12.3322,12.3232,12.3322,112240.0
2015-08-20 10:20:00,13.65,13.65,13.62,13.62,54780.0,12.3322,12.3322,12.3051,12.3051,54780.0
2015-08-20 10:25:00,13.63,13.63,13.62,13.62,8400.0,12.3141,12.3141,12.3051,12.3051,8400.0
2015-08-20 10:30:00,13.62,13.63,13.61,13.63,12000.0,12.3051,12.3141,12.2961,12.3141,12000.0
2015-08-20 10:35:00,13.63,13.66,13.62,13.66,17200.0,12.3141,12.3412,12.3051,12.3412,17200.0
2015-08-20 10:40:00,13.65,13.66,13.65,13.65,20800.0,12.3322,12.3412,12.3322,12.3322,20800.0
2015-08-20 10:45:00,13.66,13.68,13.65,13.68,45936.0,12.3412,12.3593,12.3322,12.3593,45936.0
2015-08-20 10:50:00,13.68,13.69,13.67,13.69,86808.0,12.3593,12.3683,12.3503,12.3683,86808.0
2015-08-20 10:55:00,13.69,13.69,13.68,13.69,28800.0,12.3683,12.3683,12.3593,12.3683,28800.0
2015-08-20 11:00:00,13.69,13.7,13.68,13.69,67440.0,12.3683,12.3774,12.3593,12.3683,67440.0
2015-08-20 11:05:00,13.69,13.69,13.67,13.67,37092.0,12.3683,12.3683,12.3503,12.3503,37092.0
2015-08-20 11:10:00,13.67,13.67,13.64,13.65,24112.0,12.3503,12.3503,12.3232,12.3322,24112.0
2015-08-20 11:15:00,13.65,13.66,13.64,13.65,18000.0,12.3322,12.3412,12.3232,12.3322,18000.0
2015-08-20 11:20:00,13.66,13.67,13.66,13.66,26968.0,12.3412,12.3503,12.3412,12.3412,26968.0
2015-08-20 11:25:00,13.66,13.67,13.65,13.66,59232.0,12.3412,12.3503,12.3322,12.3412,59232.0
2015-08-20 11:30:00,13.66,13.66,13.65,13.66,5200.0,12.3412,12.3412,12.3322,12.3412,5200.0
2015-08-20 11:35:00,13.66,13.67,13.65,13.67,18876.0,12.3412,12.3503,12.3322,12.3503,18876.0
2015-08-20 11:40:00,13.67,13.68,13.67,13.68,21200.0,12.3503,12.3593,12.3503,12.3593,21200.0
2015-08-20 11:45:00,13.69,13.69,13.68,13.69,18636.0,12.3683,12.3683,12.3593,12.3683,18636.0
2015-08-20 11:50:00,13.7,13.7,13.68,13.68,6000.0,12.3774,12.3774,12.3593,12.3593,6000.0
2015-08-20 11:55:00,13.69,13.7,13.69,13.7,24104.0,12.3683,12.3774,12.3683,12.3774,24104.0
2015-08-20 12:00:00,13.7,13.7,13.68,13.68,35200.0,12.3774,12.3774,12.3593,12.3593,35200.0
2015-08-20 12:05:00,13.68,13.7,13.67,13.7,39284.0,12.3593,12.3774,12.3503,12.3774,39284.0
2015-08-20 12:10:00,13.7,13.7,13.68,13.69,62276.0,12.3774,12.3774,12.3593,12.3683,62276.0
2015-08-20 12:15:00,13.69,13.69,13.67,13.69,31880.0,12.3683,12.3683,12.3503,12.3683,31880.0
2015-08-20 12:20:00,13.68,13.68,13.65,13.66,60852.0,12.3593,12.3593,12.3322,12.3412,60852.0
2015-08-20 12:25:00,13.65,13.67,13.65,13.67,12800.0,12.3322,12.3503,12.3322,12.3503,12800.0
2015-08-20 12:30:00,13.67,13.68,13.67,13.68,15100.0,12.3503,12.3593,12.3503,12.3593,15100.0
2015-08-20 12:35:00,13.68,13.69,13.68,13.69,14128.0,12.3593,12.3683,12.3593,12.3683,14128.0
2015-08-20 12:40:00,13.68,13.68,13.65,13.65,16748.0,12.3593,12.3593,12.3322,12.3322,16748.0
2015-08-20 12:45:00,13.65,13.65,13.63,13.64,46624.0,12.3322,12.3322,12.3141,12.3232,46624.0
2015-08-20 12:50:00,13.64,13.64,13.62,13.63,14584.0,12.3232,12.3232,12.3051,12.3141,14584.0
2015-08-20 12:55:00,13.63,13.64,13.61,13.64,73256.0,12.3141,12.3232,12.2961,12.3232,73256.0
2015-08-20 13:00:00,13.64,13.65,13.61,13.61,72000.0,12.3232,12.3322,12.2961,12.2961,72000.0
2015-08-20 13:05:00,13.61,13.63,13.61,13.62,10944.0,12.2961,12.3141,12.2961,12.3051,10944.0
2015-08-20 13:10:00,13.62,13.63,13.61,13.63,27940.0,12.3051,12.3141,12.2961,12.3141,27940.0
2015-08-20 13:15:00,13.63,13.66,13.63,13.66,37820.0,12.3141,12.3412,12.3141,12.3412,37820.0
2015-08-20 13:20:00,13.65,13.68,13.65,13.68,24828.0,12.3322,12.3593,12.3322,12.3593,24828.0
2015-08-20 13:25:00,13.68,13.71,13.67,13.7,57424.0,12.3593,12.3864,12.3503,12.3774,57424.0
2015-08-20 13:30:00,13.7,13.71,13.69,13.7,69544.0,12.3774,12.3864,12.3683,12.3774,69544.0
2015-08-20 13:35:00,13.7,13.71,13.69,13.69,66372.0,12.3774,12.3864,12.3683,12.3683,66372.0
2015-08-20 13:40:00,13.69,13.7,13.68,13.68,134920.0,12.3683,12.3774,12.3593,12.3593,134920.0
2015-08-20 13:45:00,13.68,13.69,13.66,13.69,26620.0,12.3593,12.3683,12.3412,12.3683,26620.0
2015-08-20 13:50:00,13.69,13.7,13.69,13.69,14948.0,12.3683,12.3774,12.3683,12.3683,14948.0
2015-08-20 13:55:00,13.69,13.69,13.68,13.69,13200.0,12.3683,12.3683,12.3593,12.3683,13200.0
2015-08-20 14:00:00,13.68,13.7,13.68,13.69,34988.0,12.3593,12.3774,12.3593,12.3683,34988.0
2015-08-20 14:05:00,13.69,13.69,13.67,13.67,36752.0,12.3683,12.3683,12.3503,12.3503,36752.0
2015-08-20 14:10:00,13.67,13.67,13.65,13.65,17340.0,12.3503,12.3503,12.3322,12.3322,17340.0
2015-08-20 14:15:00,13.65,13.65,13.63,13.65,47556.0,12.3322,12.3322,12.3141,12.3322,47556.0
2015-08-20 14:20:00,13.65,13.66,13.64,13.65,56520.0,12.3322,12.3412,12.3232,12.3322,56520.0
2015-08-20 14:25:00,13.65,13.65,13.63,13.63,21608.0,12.3322,12.3322,12.3141,12.3141,21608.0
2015-08-20 14:30:00,13.63,13.63,13.62,13.63,45388.0,12.3141,12.3141,12.3051,12.3141,45388.0
2015-08-20 14:35:00,13.62,13.63,13.62,13.62,25600.0,12.3051,12.3141,12.3051,12.3051,25600.0
2015-08-20 14:40:00,13.62,13.62,13.59,13.6,20624.0,12.3051,12.3051,12.278,12.287,20624.0
2015-08-20 14:45:00,13.6,13.6,13.56,13.57,94024.0,12.287,12.287,12.2509,12.2599,94024.0
2015-08-20 14:50:00,13.58,13.58,13.56,13.56,29152.0,12.269,12.269,12.2509,12.2509,29152.0
2015-08-20 14:55:00,13.56,13.57,13.55,13.55,52836.0,12.2509,12.2599,12.2419,12.2419,52836.0
2015-08-20 15:00:00,13.55,13.56,13.54,13.56,42488.0,12.2419,12.2509,12.2328,12.2509,42488.0
2015-08-20 15:05:00,13.56,13.57,13.56,13.57,37560.0,12.2509,12.2599,12.2509,12.2599,37560.0
2015-08-20 15:10:00,13.57,13.58,13.56,13.56,27192.0,12.2599,12.269,12.2509,12.2509,27192.0
2015-08-20 15:15:00,13.56,13.56,13.55,13.55,45036.0,12.2509,12.2509,12.2419,12.2419,45036.0
2015-08-20 15:20:00,13.55,13.57,13.55,13.56,43380.0,12.2419,12.2599,12.2419,12.2509,43380.0
2015-08-20 15:25:00,13.56,13.59,13.55,13.59,37600.0,12.2509,12.278,12.2419,12.278,37600.0
2015-08-20 15:30:00,13.59,13.62,13.59,13.61,74940.0,12.278,12.3051,12.278,12.2961,74940.0
2015-08-20 15:35:00,13.61,13.62,13.59,13.59,52668.0,12.2961,12.3051,12.278,12.278,52668.0
2015-08-20 15:40:00,13.59,13.61,13.58,13.61,86328.0,12.278,12.2961,12.269,12.2961,86328.0
2015-08-20 15:45:00,13.6,13.61,13.57,13.58,72720.0,12.287,12.2961,12.2599,12.269,72720.0
2015-08-20 15:50:00,13.58,13.58,13.55,13.56,141400.0,12.269,12.269,12.2419,12.2509,141400.0
2015-08-20 15:55:00,13.56,13.56,13.53,13.53,249856.0,12.2509,12.2509,12.2238,12.2238,249856.0
2015-08-21 09:30:00,13.42,13.42,13.32,13.34,380060.0,12.1244,12.1244,12.0341,12.0521,380060.0
2015-08-21 09:35:00,13.34,13.44,13.34,13.44,50316.0,12.0521,12.1425,12.0521,12.1425,50316.0
2015-08-21 09:40:00,13.44,13.44,13.35,13.35,27204.0,12.1425,12.1425,12.0612,12.0612,27204.0
2015-08-21 09:45:00,13.36,13.38,13.33,13.37,48940.0,12.0702,12.0883,12.0431,12.0792,48940.0
2015-08-21 09:50:00,13.36,13.38,13.36,13.37,40800.0,12.0702,12.0883,12.0702,12.0792,40800.0
2015-08-21 09:55:00,13.36,13.36,13.35,13.36,35604.0,12.0702,12.0702,12.0612,12.0702,35604.0
2015-08-21 10:00:00,13.35,13.38,13.35,13.38,37168.0,12.0612,12.0883,12.0612,12.0883,37168.0
2015-08-21 10:05:00,13.38,13.38,13.36,13.36,29880.0,12.0883,12.0883,12.0702,12.0702,29880.0
2015-08-21 10:10:00,13.36,13.37,13.34,13.34,37220.0,12.0702,12.0792,12.0521,12.0521,37220.0
2015-08-21 10:15:00,13.33,13.34,13.31,13.31,35636.0,12.0431,12.0521,12.025,12.025,35636.0
2015-08-21 10:20:00,13.31,13.34,13.31,13.32,95412.0,12.025,12.0521,12.025,12.0341,95412.0
2015-08-21 10:25:00,13.31,13.32,13.27,13.27,62360.0,12.025,12.0341,11.9889,11.9889,62360.0
2015-08-21 10:30:00,13.28,13.29,13.26,13.26,37736.0,11.9979,12.007,11.9799,11.9799,37736.0
2015-08-21 10:35:00,13.25,13.25,13.21,13.22,63680.0,11.9708,11.9708,11.9347,11.9437,63680.0
2015-08-21 10:40:00,13.23,13.26,13.23,13.25,29320.0,11.9528,11.9799,11.9528,11.9708,29320.0
2015-08-21 10:45:00,13.25,13.25,13.23,13.23,20512.0,11.9708,11.9708,11.9528,11.9528,20512.0
2015-08-21 10:50:00,13.24,13.24,13.23,13.24,126536.0,11.9618,11.9618,11.9528,11.9618,126536.0
2015-08-21 10:55:00,13.24,13.25,13.21,13.22,49800.0,11.9618,11.9708,11.9347,11.9437,49800.0
2015-08-21 11:00:00,13.22,13.22,13.18,13.19,51124.0,11.9437,11.9437,11.9076,11.9166,51124.0
2015-08-21 11:05:00,13.19,13.19,13.16,13.18,68624.0,11.9166,11.9166,11.8895,11.9076,68624.0
2015-08-21 11:10:00,13.17,13.17,13.12,13.14,112972.0,11.8985,11.8985,11.8534,11.8714,112972.0
2015-08-21 11:15:00,13.14,13.16,13.13,13.14,85168.0,11.8714,11.8895,11.8624,11.8714,85168.0
2015-08-21 11:20:00,13.14,13.15,13.09,13.1,105304.0,11.8714,11.8805,11.8263,11.8353,105304.0
2015-08-21 11:25:00,13.1,13.14,13.1,13.14,41380.0,11.8353,11.8714,11.8353,11.8714,41380.0
2015-08-21 11:30:00,13.13,13.14,13.12,13.12,32820.0,11.8624,11.8714,11.8534,11.8534,32820.0
2015-08-21 11:35:00,13.12,13.13,13.1,13.1,58704.0,11.8534,11.8624,11.8353,11.8353,58704.0
2015-08-21 11:40:00,13.09,13.13,13.09,13.12,45524.0,11.8263,11.8624,11.8263,11.8534,45524.0
2015-08-21 11:45:00,13.12,13.15,13.12,13.15,14760.0,11.8534,11.8805,11.8534,11.8805,14760.0
2015-08-21 11:50:00,13.15,13.18,13.15,13.16,76324.0,11.8805,11.9076,11.8805,11.8895,76324.0
2015-08-21 11:55:00,13.17,13.21,13.17,13.2,23528.0,11.8985,11.9347,11.8985,11.9257,23528.0
2015-08-21 12:00:00,13.2,13.24,13.2,13.24,24396.0,11.9257,11.9618,11.9257,11.9618,24396.0
2015-08-21 12:05:00,13.23,13.26,13.23,13.25,19200.0,11.9528,11.9799,11.9528,11.9708,19200.0
2015-08-21 12:10:00,13.25,13.26,13.21,13.21,32188.0,11.9708,11.9799,11.9347,11.9347,32188.0
2015-08-21 12:15:00,13.21,13.21,13.19,13.21,27568.0,11.9347,11.9347,11.9166,11.9347,27568.0
2015-08-21 12:20:00,13.22,13.22,13.18,13.18,17912.0,11.9437,11.9437,11.9076,11.9076,17912.0
2015-08-21 12:25:00,13.19,13.19,13.13,13.13,268708.0,11.9166,11.9166,11.8624,11.8624,268708.0
2015-08-21 12:30:00,13.13,13.18,13.12,13.18,104540.0,11.8624,11.9076,11.8534,11.9076,104540.0
2015-08-21 12:35:00,13.18,13.21,13.18,13.2,54044.0,11.9076,11.9347,11.9076,11.9257,54044.0
2015-08-21 12:40:00,13.19,13.19,13.17,13.18,20900.0,11.9166,11.9166,11.8985,11.9076,20900.0
2015-08-21 12:45:00,13.18,13.19,13.16,13.18,28476.0,11.9076,11.9166,11.8895,11.9076,28476.0
2015-08-21 12:50:00,13.18,13.18,13.14,13.16,30764.0,11.9076,11.9076,11.8714,11.8895,30764.0
2015-08-21 12:55:00,13.15,13.15,13.09,13.1,168936.0,11.8805,11.8805,11.8263,11.8353,168936.0
2015-08-21 13:00:00,13.1,13.12,13.07,13.08,39828.0,11.8353,11.8534,11.8082,11.8172,39828.0
2015-08-21 13:05:00,13.09,13.1,13.08,13.09,37188.0,11.8263,11.8353,11.8172,11.8263,37188.0
2015-08-21 13:10:00,13.09,13.1,13.08,13.09,31644.0,11.8263,11.8353,11.8172,11.8263,31644.0
2015-08-21 13:15:00,13.09,13.1,13.07,13.08,45396.0,11.8263,11.8353,11.8082,11.8172,45396.0
2015-08-21 13:20:00,13.08,13.13,13.08,13.13,30772.0,11.8172,11.8624,11.8172,11.8624,30772.0
2015-08-21 13:25:00,13.13,13.15,13.12,13.15,27596.0,11.8624,11.8805,11.8534,11.8805,27596.0
2015-08-21 13:30:00,13.15,13.15,13.12,13.14,34336.0,11.8805,11.8805,11.8534,11.8714,34336.0
2015-08-21 13:35:00,13.13,13.16,13.13,13.15,43748.0,11.8624,11.8895,11.8624,11.8805,43748.0
2015-08-21 13:40:00,13.15,13.18,13.15,13.16,51764.0,11.8805,11.9076,11.8805,11.8895,51764.0
2015-08-21 13:45:00,13.15,13.16,13.14,13.14,54268.0,11.8805,11.8895,11.8714,11.8714,54268.0
2015-08-21 13:50:00,13.14,13.15,13.12,13.15,29784.0,11.8714,11.8805,11.8534,11.8805,29784.0
2015-08-21 13:55:00,13.15,13.2,13.15,13.19,61488.0,11.8805,11.9257,11.8805,11.9166,61488.0
2015-08-21 14:00:00,13.19,13.2,13.18,13.19,49432.0,11.9166,11.9257,11.9076,11.9166,49432.0
2015-08-21 14:05:00,13.18,13.19,13.15,13.17,37928.0,11.9076,11.9166,11.8805,11.8985,37928.0
2015-08-21 14:10:00,13.17,13.17,13.16,13.16,26972.0,11.8985,11.8985,11.8895,11.8895,26972.0
2015-08-21 14:15:00,13.16,13.17,13.12,13.13,143572.0,11.8895,11.8985,11.8534,11.8624,143572.0
2015-08-21 14:20:00,13.13,13.15,13.12,13.13,22388.0,11.8624,11.8805,11.8534,11.8624,22388.0
2015-08-21 14:25:00,13.12,13.13,13.11,13.12,28336.0,11.8534,11.8624,11.8443,11.8534,28336.0
2015-08-21 14:30:00,13.12,13.13,13.11,13.11,101016.0,11.8534,11.8624,11.8443,11.8443,101016.0
2015-08-21 14:35:00,13.11,13.11,13.07,13.08,192384.0,11.8443,11.8443,11.8082,11.8172,192384.0
2015-08-21 14:40:00,13.08,13.09,13.05,13.06,61752.0,11.8172,11.8263,11.7901,11.7992,61752.0
2015-08-21 14:45:00,13.06,13.06,13.03,13.03,23704.0,11.7992,11.7992,11.7721,11.7721,23704.0
2015-08-21 14:50:00,13.02,13.04,13.02,13.02,25216.0,11.763,11.7811,11.763,11.763,25216.0
2015-08-21 14:55:00,13.02,13.04,13.02,13.02,42372.0,11.763,11.7811,11.763,11.763,42372.0
2015-08-21 15:00:00,13.02,13.04,13.02,13.04,41216.0,11.763,11.7811,11.763,11.7811,41216.0
2015-08-21 15:05:00,13.04,13.04,13.01,13.01,37624.0,11.7811,11.7811,11.754,11.754,37624.0
2015-08-21 15:10:00,13.01,13.01,12.98,13.0,48700.0,11.754,11.754,11.7269,11.745,48700.0
2015-08-21 15:15:00,12.99,13.01,12.95,13.01,44032.0,11.7359,11.754,11.6998,11.754,44032.0
2015-08-21 15:20:00,13.01,13.02,12.98,13.02,60368.0,11.754,11.763,11.7269,11.763,60368.0
2015-08-21 15:25:00,13.02,13.02,12.99,13.01,87068.0,11.763,11.763,11.7359,11.754,87068.0
2015-08-21 15:30:00,13.01,13.01,12.97,12.97,113004.0,11.754,11.754,11.7179,11.7179,113004.0
2015-08-21 15:35:00,12.97,13.0,12.96,13.0,99660.0,11.7179,11.745,11.7088,11.745,99660.0
2015-08-21 15:40:00,13.0,13.03,13.0,13.02,110656.0,11.745,11.7721,11.745,11.763,110656.0
2015-08-21 15:45:00,13.02,13.02,12.99,13.02,123052.0,11.763,11.763,11.7359,11.763,123052.0
2015-08-21 15:50:00,13.02,13.04,12.99,13.0,271424.0,11.763,11.7811,11.7359,11.745,271424.0
2015-08-21 15:55:00,13.0,13.01,12.97,12.97,503136.0,11.745,11.754,11.7179,11.7179,503136.0
2015-08-24 09:30:00,12.19,12.29,12.06,12.06,5900.0,11.0132,11.1035,10.8957,10.8957,5900.0
2015-08-24 09:35:00,13.47,13.54,11.86,12.1,269412.0,12.1696,12.2328,10.715,10.9318,269412.0
2015-08-24 09:40:00,12.1,12.45,12.08,12.41,125388.0,10.9318,11.2481,10.9138,11.2119,125388.0
2015-08-24 09:45:00,12.41,12.41,12.19,12.21,116212.0,11.2119,11.2119,11.0132,11.0312,116212.0
2015-08-24 09:50:00,12.22,12.23,12.06,12.17,125460.0,11.0403,11.0493,10.8957,10.9951,125460.0
2015-08-24 09:55:00,12.18,12.28,12.17,12.24,62296.0,11.0041,11.0945,10.9951,11.0583,62296.0
2015-08-24 10:00:00,12.24,12.35,12.21,12.35,86920.0,11.0583,11.1577,11.0312,11.1577,86920.0
2015-08-24 10:05:00,12.35,12.37,12.27,12.35,201996.0,11.1577,11.1758,11.0854,11.1577,201996.0
2015-08-24 10:10:00,12.37,12.43,12.35,12.39,190072.0,11.1758,11.23,11.1577,11.1939,190072.0
2015-08-24 10:15:00,12.39,12.47,12.39,12.43,97504.0,11.1939,11.2661,11.1939,11.23,97504.0
2015-08-24 10:20:00,12.42,12.55,12.42,12.54,57572.0,11.221,11.3384,11.221,11.3294,57572.0
2015-08-24 10:25:00,12.54,12.54,12.46,12.47,155648.0,11.3294,11.3294,11.2571,11.2661,155648.0
2015-08-24 10:30:00,12.46,12.47,12.34,12.36,105668.0,11.2571,11.2661,11.1487,11.1667,105668.0
2015-08-24 10:35:00,12.35,12.52,12.35,12.49,81464.0,11.1577,11.3113,11.1577,11.2842,81464.0
2015-08-24 10:40:00,12.49,12.53,12.4,12.46,64800.0,11.2842,11.3203,11.2029,11.2571,64800.0
2015-08-24 10:45:00,12.5,12.52,12.48,12.49,80284.0,11.2932,11.3113,11.2752,11.2842,80284.0
2015-08-24 10:50:00,12.51,12.53,12.48,12.49,72776.0,11.3023,11.3203,11.2752,11.2842,72776.0
2015-08-24 10:55:00,12.49,12.5,12.43,12.5,81572.0,11.2842,11.2932,11.23,11.2932,81572.0
2015-08-24 11:00:00,12.49,12.5,12.42,12.44,113212.0,11.2842,11.2932,11.221,11.239,113212.0
2015-08-24 11:05:00,12.45,12.45,12.37,12.4,98804.0,11.2481,11.2481,11.1758,11.2029,98804.0
2015-08-24 11:10:00,12.4,12.42,12.36,12.41,103020.0,11.2029,11.221,11.1667,11.2119,103020.0
2015-08-24 11:15:00,12.43,12.43,12.38,12.43,73376.0,11.23,11.23,11.1848,11.23,73376.0
2015-08-24 11:20:00,12.42,12.42,12.38,12.4,128316.0,11.221,11.221,11.1848,11.2029,128316.0
2015-08-24 11:25:00,12.4,12.45,12.38,12.42,103896.0,11.2029,11.2481,11.1848,11.221,103896.0
2015-08-24 11:30:00,12.43,12.46,12.43,12.44,85732.0,11.23,11.2571,11.23,11.239,85732.0
2015-08-24 11:35:00,12.45,12.51,12.45,12.49,111172.0,11.2481,11.3023,11.2481,11.2842,111172.0
2015-08-24 11:40:00,12.5,12.52,12.46,12.51,211044.0,11.2932,11.3113,11.2571,11.3023,211044.0
2015-08-24 11:45:00,12.53,12.53,12.5,12.52,51108.0,11.3203,11.3203,11.2932,11.3113,51108.0
2015-08-24 11:50:00,12.52,12.67,12.52,12.67,73632.0,11.3113,11.4468,11.3113,11.4468,73632.0
2015-08-24 11:55:00,12.67,12.68,12.63,12.66,109148.0,11.4468,11.4559,11.4107,11.4378,109148.0
2015-08-24 12:00:00,12.66,12.66,12.57,12.58,100444.0,11.4378,11.4378,11.3565,11.3655,100444.0
2015-08-24 12:05:00,12.58,12.71,12.57,12.68,89068.0,11.3655,11.483,11.3565,11.4559,89068.0
2015-08-24 12:10:00,12.69,12.72,12.63,12.65,92104.0,11.4649,11.492,11.4107,11.4287,92104.0
2015-08-24 12:15:00,12.65,12.72,12.63,12.72,63404.0,11.4287,11.492,11.4107,11.492,63404.0
2015-08-24 12:20:00,12.74,12.77,12.69,12.75,88020.0,11.5101,11.5372,11.4649,11.5191,88020.0
2015-08-24 12:25:00,12.75,12.79,12.73,12.73,136080.0,11.5191,11.5552,11.501,11.501,136080.0
2015-08-24 12:30:00,12.73,12.75,12.7,12.74,54140.0,11.501,11.5191,11.4739,11.5101,54140.0
2015-08-24 12:35:00,12.74,12.75,12.72,12.72,57412.0,11.5101,11.5191,11.492,11.492,57412.0
2015-08-24 12:40:00,12.72,12.74,12.7,12.74,39600.0,11.492,11.5101,11.4739,11.5101,39600.0
2015-08-24 12:45:00,12.75,12.75,12.67,12.69,92748.0,11.5191,11.5191,11.4468,11.4649,92748.0
2015-08-24 12:50:00,12.71,12.76,12.69,12.74,30400.0,11.483,11.5281,11.4649,11.5101,30400.0
2015-08-24 12:55:00,12.74,12.75,12.71,12.72,68152.0,11.5101,11.5191,11.483,11.492,68152.0
2015-08-24 13:00:00,12.72,12.77,12.72,12.75,72936.0,11.492,11.5372,11.492,11.5191,72936.0
2015-08-24 13:05:00,12.74,12.76,12.73,12.75,25824.0,11.5101,11.5281,11.501,11.5191,25824.0
2015-08-24 13:10:00,12.76,12.77,12.71,12.72,50956.0,11.5281,11.5372,11.483,11.492,50956.0
2015-08-24 13:15:00,12.72,12.73,12.7,12.72,32160.0,11.492,11.501,11.4739,11.492,32160.0
2015-08-24 13:20:00,12.71,12.72,12.66,12.67,54648.0,11.483,11.492,11.4378,11.4468,54648.0
2015-08-24 13:25:00,12.67,12.68,12.63,12.66,39840.0,11.4468,11.4559,11.4107,11.4378,39840.0
2015-08-24 13:30:00,12.66,12.66,12.62,12.62,40112.0,11.4378,11.4378,11.4016,11.4016,40112.0
2015-08-24 13:35:00,12.62,12.62,12.56,12.56,41900.0,11.4016,11.4016,11.3474,11.3474,41900.0
2015-08-24 13:40:00,12.56,12.6,12.56,12.58,18544.0,11.3474,11.3836,11.3474,11.3655,18544.0
2015-08-24 13:45:00,12.57,12.63,12.57,12.62,34160.0,11.3565,11.4107,11.3565,11.4016,34160.0
2015-08-24 13:50:00,12.62,12.62,12.57,12.58,34328.0,11.4016,11.4016,11.3565,11.3655,34328.0
2015-08-24 13:55:00,12.56,12.56,12.5,12.53,68092.0,11.3474,11.3474,11.2932,11.3203,68092.0
2015-08-24 14:00:00,12.53,12.55,12.51,12.54,51932.0,11.3203,11.3384,11.3023,11.3294,51932.0
2015-08-24 14:05:00,12.53,12.53,12.5,12.5,38388.0,11.3203,11.3203,11.2932,11.2932,38388.0
2015-08-24 14:10:00,12.5,12.51,12.46,12.46,53460.0,11.2932,11.3023,11.2571,11.2571,53460.0
2015-08-24 14:15:00,12.45,12.49,12.43,12.49,52148.0,11.2481,11.2842,11.23,11.2842,52148.0
2015-08-24 14:20:00,12.51,12.53,12.48,12.49,47768.0,11.3023,11.3203,11.2752,11.2842,47768.0
2015-08-24 14:25:00,12.48,12.48,12.45,12.46,37624.0,11.2752,11.2752,11.2481,11.2571,37624.0
2015-08-24 14:30:00,12.47,12.5,12.46,12.47,27292.0,11.2661,11.2932,11.2571,11.2661,27292.0
2015-08-24 14:35:00,12.48,12.52,12.48,12.5,43472.0,11.2752,11.3113,11.2752,11.2932,43472.0
2015-08-24 14:40:00,12.49,12.49,12.44,12.44,43804.0,11.2842,11.2842,11.239,11.239,43804.0
2015-08-24 14:45:00,12.43,12.43,12.37,12.4,38848.0,11.23,11.23,11.1758,11.2029,38848.0
2015-08-24 14:50:00,12.39,12.4,12.3,12.3,124604.0,11.1939,11.2029,11.1125,11.1125,124604.0
2015-08-24 14:55:00,12.3,12.33,12.25,12.26,110672.0,11.1125,11.1396,11.0674,11.0764,110672.0
2015-08-24 15:00:00,12.26,12.3,12.2,12.28,83608.0,11.0764,11.1125,11.0222,11.0945,83608.0
2015-08-24 15:05:00,12.28,12.35,12.28,12.35,49572.0,11.0945,11.1577,11.0945,11.1577,49572.0
2015-08-24 15:10:00,12.35,12.36,12.27,12.3,74176.0,11.1577,11.1667,11.0854,11.1125,74176.0
2015-08-24 15:15:00,12.29,12.3,12.23,12.25,76824.0,11.1035,11.1125,11.0493,11.0674,76824.0
2015-08-24 15:20:00,12.26,12.27,12.17,12.22,110244.0,11.0764,11.0854,10.9951,11.0403,110244.0
2015-08-24 15:25:00,12.22,12.25,12.19,12.2,129012.0,11.0403,11.0674,11.0132,11.0222,129012.0
2015-08-24 15:30:00,12.21,12.22,12.16,12.22,107728.0,11.0312,11.0403,10.9861,11.0403,107728.0
2015-08-24 15:35:00,12.22,12.4,12.22,12.39,127832.0,11.0403,11.2029,11.0403,11.1939,127832.0
2015-08-24 15:40:00,12.38,12.43,12.32,12.43,135840.0,11.1848,11.23,11.1306,11.23,135840.0
2015-08-24 15:45:00,12.42,12.48,12.33,12.35,195192.0,11.221,11.2752,11.1396,11.1577,195192.0
2015-08-24 15:50:00,12.35,12.42,12.32,12.42,367172.0,11.1577,11.221,11.1306,11.221,367172.0
2015-08-24 15:55:00,12.42,12.42,12.26,12.27,527920.0,11.221,11.221,11.0764,11.0854,527920.0
2015-08-25 09:30:00,12.7,12.7,12.53,12.56,161964.0,11.4739,11.4739,11.3203,11.3474,161964.0
2015-08-25 09:35:00,12.56,12.56,12.49,12.52,84524.0,11.3474,11.3474,11.2842,11.3113,84524.0
2015-08-25 09:40:00,12.52,12.53,12.44,12.46,98320.0,11.3113,11.3203,11.239,11.2571,98320.0
2015-08-25 09:45:00,12.46,12.49,12.44,12.44,90684.0,11.2571,11.2842,11.239,11.239,90684.0
2015-08-25 09:50:00,12.44,12.49,12.43,12.49,215316.0,11.239,11.2842,11.23,11.2842,215316.0
2015-08-25 09:55:00,12.49,12.52,12.47,12.5,335216.0,11.2842,11.3113,11.2661,11.2932,335216.0
2015-08-25 10:00:00,12.5,12.51,12.46,12.5,514876.0,11.2932,11.3023,11.2571,11.2932,514876.0
2015-08-25 10:05:00,12.49,12.52,12.46,12.52,151792.0,11.2842,11.3113,11.2571,11.3113,151792.0
2015-08-25 10:10:00,12.52,12.55,12.5,12.54,116108.0,11.3113,11.3384,11.2932,11.3294,116108.0
2015-08-25 10:15:00,12.55,12.56,12.51,12.52,60880.0,11.3384,11.3474,11.3023,11.3113,60880.0
2015-08-25 10:20:00,12.52,12.53,12.49,12.49,163424.0,11.3113,11.3203,11.2842,11.2842,163424.0
2015-08-25 10:25:00,12.48,12.51,12.46,12.5,121548.0,11.2752,11.3023,11.2571,11.2932,121548.0
2015-08-25 10:30:00,12.52,12.52,12.47,12.49,69196.0,11.3113,11.3113,11.2661,11.2842,69196.0
2015-08-25 10:35:00,12.49,12.5,12.49,12.49,97204.0,11.2842,11.2932,11.2842,11.2842,97204.0
2015-08-25 10:40:00,12.5,12.51,12.49,12.5,179116.0,11.2932,11.3023,11.2842,11.2932,179116.0
2015-08-25 10:45:00,12.5,12.5,12.47,12.5,170504.0,11.2932,11.2932,11.2661,11.2932,170504.0
2015-08-25 10:50:00,12.49,12.5,12.49,12.49,25212.0,11.2842,11.2932,11.2842,11.2842,25212.0
2015-08-25 10:55:00,12.48,12.49,12.47,12.47,57584.0,11.2752,11.2842,11.2661,11.2661,57584.0
2015-08-25 11:00:00,12.48,12.51,12.48,12.51,350176.0,11.2752,11.3023,11.2752,11.3023,350176.0
2015-08-25 11:05:00,12.52,12.54,12.52,12.54,47764.0,11.3113,11.3294,11.3113,11.3294,47764.0
2015-08-25 11:10:00,12.55,12.58,12.55,12.56,26344.0,11.3384,11.3655,11.3384,11.3474,26344.0
2015-08-25 11:15:00,12.57,12.57,12.55,12.57,38016.0,11.3565,11.3565,11.3384,11.3565,38016.0
2015-08-25 11:20:00,12.57,12.59,12.57,12.58,109048.0,11.3565,11.3745,11.3565,11.3655,109048.0
2015-08-25 11:25:00,12.57,12.6,12.56,12.6,157608.0,11.3565,11.3836,11.3474,11.3836,157608.0
2015-08-25 11:30:00,12.6,12.64,12.59,12.64,492960.0,11.3836,11.4197,11.3745,11.4197,492960.0
2015-08-25 11:35:00,12.64,12.68,12.64,12.67,178108.0,11.4197,11.4559,11.4197,11.4468,178108.0
2015-08-25 11:40:00,12.67,12.69,12.64,12.65,122344.0,11.4468,11.4649,11.4197,11.4287,122344.0
2015-08-25 11:45:00,12.65,12.7,12.64,12.69,72316.0,11.4287,11.4739,11.4197,11.4649,72316.0
2015-08-25 11:50:00,12.7,12.7,12.65,12.65,97160.0,11.4739,11.4739,11.4287,11.4287,97160.0
2015-08-25 11:55:00,12.65,12.68,12.65,12.67,122228.0,11.4287,11.4559,11.4287,11.4468,122228.0
2015-08-25 12:00:00,12.68,12.69,12.67,12.68,55676.0,11.4559,11.4649,11.4468,11.4559,55676.0
2015-08-25 12:05:00,12.69,12.73,12.69,12.73,62452.0,11.4649,11.501,11.4649,11.501,62452.0
2015-08-25 12:10:00,12.73,12.75,12.72,12.75,75144.0,11.501,11.5191,11.492,11.5191,75144.0
2015-08-25 12:15:00,12.76,12.76,12.72,12.73,75156.0,11.5281,11.5281,11.492,11.501,75156.0
2015-08-25 12:20:00,12.73,12.76,12.73,12.75,98564.0,11.501,11.5281,11.501,11.5191,98564.0
2015-08-25 12:25:00,12.74,12.77,12.73,12.77,74708.0,11.5101,11.5372,11.501,11.5372,74708.0
2015-08-25 12:30:00,12.77,12.77,12.74,12.74,68948.0,11.5372,11.5372,11.5101,11.5101,68948.0
2015-08-25 12:35:00,12.75,12.75,12.72,12.74,123676.0,11.5191,11.5191,11.492,11.5101,123676.0
2015-08-25 12:40:00,12.74,12.77,12.74,12.77,79960.0,11.5101,11.5372,11.5101,11.5372,79960.0
2015-08-25 12:45:00,12.76,12.77,12.73,12.74,57388.0,11.5281,11.5372,11.501,11.5101,57388.0
2015-08-25 12:50:00,12.74,12.74,12.72,12.72,67048.0,11.5101,11.5101,11.492,11.492,67048.0
2015-08-25 12:55:00,12.72,12.72,12.67,12.67,81136.0,11.492,11.492,11.4468,11.4468,81136.0
2015-08-25 13:00:00,12.67,12.72,12.67,12.72,111680.0,11.4468,11.492,11.4468,11.492,111680.0
2015-08-25 13:05:00,12.72,12.74,12.71,12.71,62248.0,11.492,11.5101,11.483,11.483,62248.0
2015-08-25 13:10:00,12.7,12.71,12.69,12.7,40120.0,11.4739,11.483,11.4649,11.4739,40120.0
2015-08-25 13:15:00,12.7,12.7,12.66,12.66,48324.0,11.4739,11.4739,11.4378,11.4378,48324.0
2015-08-25 13:20:00,12.66,12.68,12.66,12.67,37520.0,11.4378,11.4559,11.4378,11.4468,37520.0
2015-08-25 13:25:00,12.66,12.66,12.58,12.58,90080.0,11.4378,11.4378,11.3655,11.3655,90080.0
2015-08-25 13:30:00,12.58,12.62,12.58,12.62,136388.0,11.3655,11.4016,11.3655,11.4016,136388.0
2015-08-25 13:35:00,12.62,12.64,12.61,12.63,65636.0,11.4016,11.4197,11.3926,11.4107,65636.0
2015-08-25 13:40:00,12.63,12.63,12.59,12.59,73016.0,11.4107,11.4107,11.3745,11.3745,73016.0
2015-08-25 13:45:00,12.59,12.63,12.59,12.62,50852.0,11.3745,11.4107,11.3745,11.4016,50852.0
2015-08-25 13:50:00,12.62,12.65,12.62,12.65,97044.0,11.4016,11.4287,11.4016,11.4287,97044.0
2015-08-25 13:55:00,12.65,12.68,12.65,12.65,73160.0,11.4287,11.4559,11.4287,11.4287,73160.0
2015-08-25 14:00:00,12.65,12.67,12.64,12.65,148900.0,11.4287,11.4468,11.4197,11.4287,148900.0
2015-08-25 14:05:00,12.65,12.66,12.65,12.65,63692.0,11.4287,11.4378,11.4287,11.4287,63692.0
2015-08-25 14:10:00,12.65,12.68,12.65,12.65,97860.0,11.4287,11.4559,11.4287,11.4287,97860.0
2015-08-25 14:15:00,12.65,12.67,12.65,12.67,118332.0,11.4287,11.4468,11.4287,11.4468,118332.0
2015-08-25 14:20:00,12.67,12.7,12.67,12.67,82852.0,11.4468,11.4739,11.4468,11.4468,82852.0
2015-08-25 14:25:00,12.67,12.68,12.65,12.67,101884.0,11.4468,11.4559,11.4287,11.4468,101884.0
2015-08-25 14:30:00,12.67,12.69,12.67,12.67,62936.0,11.4468,11.4649,11.4468,11.4468,62936.0
2015-08-25 14:35:00,12.67,12.68,12.65,12.67,111976.0,11.4468,11.4559,11.4287,11.4468,111976.0
2015-08-25 14:40:00,12.68,12.69,12.67,12.68,97080.0,11.4559,11.4649,11.4468,11.4559,97080.0
2015-08-25 14:45:00,12.68,12.72,12.67,12.72,66080.0,11.4559,11.492,11.4468,11.492,66080.0
2015-08-25 14:50:00,12.73,12.75,12.72,12.74,126548.0,11.501,11.5191,11.492,11.5101,126548.0
2015-08-25 14:55:00,12.73,12.76,12.73,12.74,104980.0,11.501,11.5281,11.501,11.5101,104980.0
2015-08-25 15:00:00,12.74,12.76,12.73,12.73,246084.0,11.5101,11.5281,11.501,11.501,246084.0
2015-08-25 15:05:00,12.73,12.74,12.69,12.71,188376.0,11.501,11.5101,11.4649,11.483,188376.0
2015-08-25 15:10:00,12.71,12.72,12.7,12.72,181676.0,11.483,11.492,11.4739,11.492,181676.0
2015-08-25 15:15:00,12.71,12.72,12.66,12.66,236868.0,11.483,11.492,11.4378,11.4378,236868.0
2015-08-25 15:20:00,12.66,12.68,12.61,12.64,239236.0,11.4378,11.4559,11.3926,11.4197,239236.0
2015-08-25 15:25:00,12.63,12.63,12.58,12.6,236800.0,11.4107,11.4107,11.3655,11.3836,236800.0
2015-08-25 15:30:00,12.6,12.63,12.55,12.57,227592.0,11.3836,11.4107,11.3384,11.3565,227592.0
2015-08-25 15:35:00,12.57,12.59,12.5,12.51,271644.0,11.3565,11.3745,11.2932,11.3023,271644.0
2015-08-25 15:40:00,12.51,12.55,12.47,12.5,217040.0,11.3023,11.3384,11.2661,11.2932,217040.0
2015-08-25 15:45:00,12.49,12.49,12.44,12.44,598808.0,11.2842,11.2842,11.239,11.239,598808.0
2015-08-25 15:50:00,12.44,12.51,12.41,12.49,544176.0,11.239,11.3023,11.2119,11.2842,544176.0
2015-08-25 15:55:00,12.49,12.49,12.39,12.4,1128372.0,11.2842,11.2842,11.1939,11.2029,1128372.0
2015-08-26 09:30:00,12.74,12.78,12.69,12.69,100608.0,11.5101,11.5462,11.4649,11.4649,100608.0
2015-08-26 09:35:00,12.73,12.73,12.58,12.62,49816.0,11.501,11.501,11.3655,11.4016,49816.0
2015-08-26 09:40:00,12.63,12.64,12.51,12.52,77420.0,11.4107,11.4197,11.3023,11.3113,77420.0
2015-08-26 09:45:00,12.51,12.57,12.51,12.55,128112.0,11.3023,11.3565,11.3023,11.3384,128112.0
2015-08-26 09:50:00,12.55,12.55,12.47,12.48,81732.0,11.3384,11.3384,11.2661,11.2752,81732.0
2015-08-26 09:55:00,12.48,12.52,12.45,12.48,79024.0,11.2752,11.3113,11.2481,11.2752,79024.0
2015-08-26 10:00:00,12.48,12.51,12.45,12.51,80408.0,11.2752,11.3023,11.2481,11.3023,80408.0
2015-08-26 10:05:00,12.5,12.53,12.49,12.5,61700.0,11.2932,11.3203,11.2842,11.2932,61700.0
2015-08-26 10:10:00,12.49,12.51,12.46,12.49,78004.0,11.2842,11.3023,11.2571,11.2842,78004.0
2015-08-26 10:15:00,12.48,12.49,12.37,12.38,133024.0,11.2752,11.2842,11.1758,11.1848,133024.0
2015-08-26 10:20:00,12.37,12.42,12.36,12.42,85524.0,11.1758,11.221,11.1667,11.221,85524.0
2015-08-26 10:25:00,12.41,12.44,12.4,12.43,138272.0,11.2119,11.239,11.2029,11.23,138272.0
2015-08-26 10:30:00,12.43,12.49,12.41,12.47,105520.0,11.23,11.2842,11.2119,11.2661,105520.0
2015-08-26 10:35:00,12.47,12.47,12.41,12.42,48164.0,11.2661,11.2661,11.2119,11.221,48164.0
2015-08-26 10:40:00,12.42,12.42,12.38,12.4,70920.0,11.221,11.221,11.1848,11.2029,70920.0
2015-08-26 10:45:00,12.39,12.4,12.36,12.38,61036.0,11.1939,11.2029,11.1667,11.1848,61036.0
2015-08-26 10:50:00,12.38,12.44,12.37,12.43,83836.0,11.1848,11.239,11.1758,11.23,83836.0
2015-08-26 10:55:00,12.43,12.43,12.35,12.36,50304.0,11.23,11.23,11.1577,11.1667,50304.0
2015-08-26 11:00:00,12.37,12.38,12.33,12.38,73640.0,11.1758,11.1848,11.1396,11.1848,73640.0
2015-08-26 11:05:00,12.37,12.38,12.35,12.36,42944.0,11.1758,11.1848,11.1577,11.1667,42944.0
2015-08-26 11:10:00,12.36,12.38,12.33,12.35,64108.0,11.1667,11.1848,11.1396,11.1577,64108.0
2015-08-26 11:15:00,12.35,12.39,12.35,12.38,41596.0,11.1577,11.1939,11.1577,11.1848,41596.0
2015-08-26 11:20:00,12.38,12.4,12.37,12.37,55004.0,11.1848,11.2029,11.1758,11.1758,55004.0
2015-08-26 11:25:00,12.36,12.38,12.36,12.36,54004.0,11.1667,11.1848,11.1667,11.1667,54004.0
2015-08-26 11:30:00,12.36,12.38,12.32,12.33,56088.0,11.1667,11.1848,11.1306,11.1396,56088.0
2015-08-26 11:35:00,12.33,12.33,12.28,12.29,36004.0,11.1396,11.1396,11.0945,11.1035,36004.0
2015-08-26 11:40:00,12.28,12.36,12.28,12.34,56000.0,11.0945,11.1667,11.0945,11.1487,56000.0
2015-08-26 11:45:00,12.34,12.35,12.31,12.34,58588.0,11.1487,11.1577,11.1216,11.1487,58588.0
2015-08-26 11:50:00,12.34,12.36,12.32,12.35,28472.0,11.1487,11.1667,11.1306,11.1577,28472.0
2015-08-26 11:55:00,12.35,12.36,12.32,12.33,43100.0,11.1577,11.1667,11.1306,11.1396,43100.0
2015-08-26 12:00:00,12.33,12.33,12.31,12.31,29904.0,11.1396,11.1396,11.1216,11.1216,29904.0
2015-08-26 12:05:00,12.31,12.33,12.3,12.33,48532.0,11.1216,11.1396,11.1125,11.1396,48532.0
2015-08-26 12:10:00,12.32,12.32,12.3,12.31,43336.0,11.1306,11.1306,11.1125,11.1216,43336.0
2015-08-26 12:15:00,12.31,12.35,12.31,12.34,141224.0,11.1216,11.1577,11.1216,11.1487,141224.0
2015-08-26 12:20:00,12.35,12.36,12.32,12.32,76704.0,11.1577,11.1667,11.1306,11.1306,76704.0
2015-08-26 12:25:00,12.33,12.34,12.3,12.3,23868.0,11.1396,11.1487,11.1125,11.1125,23868.0
2015-08-26 12:30:00,12.3,12.3,12.27,12.27,27632.0,11.1125,11.1125,11.0854,11.0854,27632.0
2015-08-26 12:35:00,12.27,12.28,12.25,12.25,62076.0,11.0854,11.0945,11.0674,11.0674,62076.0
2015-08-26 12:40:00,12.25,12.26,12.23,12.24,52340.0,11.0674,11.0764,11.0493,11.0583,52340.0
2015-08-26 12:45:00,12.24,12.27,12.24,12.26,58468.0,11.0583,11.0854,11.0583,11.0764,58468.0
2015-08-26 12:50:00,12.26,12.28,12.24,12.27,82948.0,11.0764,11.0945,11.0583,11.0854,82948.0
2015-08-26 12:55:00,12.28,12.33,12.27,12.33,80852.0,11.0945,11.1396,11.0854,11.1396,80852.0
2015-08-26 13:00:00,12.34,12.36,12.31,12.32,67824.0,11.1487,11.1667,11.1216,11.1306,67824.0
2015-08-26 13:05:00,12.32,12.33,12.29,12.3,30544.0,11.1306,11.1396,11.1035,11.1125,30544.0
2015-08-26 13:10:00,12.3,12.34,12.29,12.31,35696.0,11.1125,11.1487,11.1035,11.1216,35696.0
2015-08-26 13:15:00,12.31,12.33,12.3,12.31,23884.0,11.1216,11.1396,11.1125,11.1216,23884.0
2015-08-26 13:20:00,12.32,12.38,12.32,12.38,40648.0,11.1306,11.1848,11.1306,11.1848,40648.0
2015-08-26 13:25:00,12.37,12.39,12.36,12.38,57796.0,11.1758,11.1939,11.1667,11.1848,57796.0
2015-08-26 13:30:00,12.38,12.39,12.36,12.38,51140.0,11.1848,11.1939,11.1667,11.1848,51140.0
2015-08-26 13:35:00,12.38,12.42,12.38,12.42,47484.0,11.1848,11.221,11.1848,11.221,47484.0
2015-08-26 13:40:00,12.42,12.43,12.4,12.4,41368.0,11.221,11.23,11.2029,11.2029,41368.0
2015-08-26 13:45:00,12.4,12.41,12.35,12.37,84452.0,11.2029,11.2119,11.1577,11.1758,84452.0
2015-08-26 13:50:00,12.37,12.39,12.36,12.39,35200.0,11.1758,11.1939,11.1667,11.1939,35200.0
2015-08-26 13:55:00,12.39,12.4,12.37,12.39,44756.0,11.1939,11.2029,11.1758,11.1939,44756.0
2015-08-26 14:00:00,12.4,12.4,12.37,12.4,49544.0,11.2029,11.2029,11.1758,11.2029,49544.0
2015-08-26 14:05:00,12.39,12.42,12.39,12.41,24284.0,11.1939,11.221,11.1939,11.2119,24284.0
2015-08-26 14:10:00,12.42,12.42,12.36,12.37,50236.0,11.221,11.221,11.1667,11.1758,50236.0
2015-08-26 14:15:00,12.37,12.37,12.32,12.33,35020.0,11.1758,11.1758,11.1306,11.1396,35020.0
2015-08-26 14:20:00,12.33,12.36,12.31,12.35,32752.0,11.1396,11.1667,11.1216,11.1577,32752.0
2015-08-26 14:25:00,12.35,12.35,12.34,12.35,42216.0,11.1577,11.1577,11.1487,11.1577,42216.0
2015-08-26 14:30:00,12.35,12.36,12.33,12.36,48552.0,11.1577,11.1667,11.1396,11.1667,48552.0
2015-08-26 14:35:00,12.38,12.4,12.37,12.39,36636.0,11.1848,11.2029,11.1758,11.1939,36636.0
2015-08-26 14:40:00,12.4,12.43,12.4,12.43,71828.0,11.2029,11.23,11.2029,11.23,71828.0
2015-08-26 14:45:00,12.43,12.45,12.4,12.41,86424.0,11.23,11.2481,11.2029,11.2119,86424.0
2015-08-26 14:50:00,12.41,12.46,12.41,12.43,87384.0,11.2119,11.2571,11.2119,11.23,87384.0
2015-08-26 14:55:00,12.43,12.45,12.41,12.44,58472.0,11.23,11.2481,11.2119,11.239,58472.0
2015-08-26 15:00:00,12.44,12.45,12.42,12.43,101724.0,11.239,11.2481,11.221,11.23,101724.0
2015-08-26 15:05:00,12.43,12.5,12.43,12.5,88780.0,11.23,11.2932,11.23,11.2932,88780.0
2015-08-26 15:10:00,12.51,12.56,12.51,12.56,58544.0,11.3023,11.3474,11.3023,11.3474,58544.0
2015-08-26 15:15:00,12.56,12.57,12.52,12.57,71080.0,11.3474,11.3565,11.3113,11.3565,71080.0
2015-08-26 15:20:00,12.58,12.6,12.54,12.55,77160.0,11.3655,11.3836,11.3294,11.3384,77160.0
2015-08-26 15:25:00,12.56,12.56,12.53,12.53,60692.0,11.3474,11.3474,11.3203,11.3203,60692.0
2015-08-26 15:30:00,12.53,12.58,12.53,12.58,87024.0,11.3203,11.3655,11.3203,11.3655,87024.0
2015-08-26 15:35:00,12.58,12.58,12.54,12.54,68864.0,11.3655,11.3655,11.3294,11.3294,68864.0
2015-08-26 15:40:00,12.54,12.63,12.53,12.6,104188.0,11.3294,11.4107,11.3203,11.3836,104188.0
2015-08-26 15:45:00,12.6,12.63,12.56,12.59,169348.0,11.3836,11.4107,11.3474,11.3745,169348.0
2015-08-26 15:50:00,12.59,12.66,12.59,12.66,469728.0,11.3745,11.4378,11.3745,11.4378,469728.0
2015-08-26 15:55:00,12.66,12.66,12.6,12.65,561356.0,11.4378,11.4378,11.3836,11.4287,561356.0
2015-08-27 09:30:00,12.8,12.86,12.78,12.82,153956.0,11.5643,11.6185,11.5462,11.5823,153956.0
2015-08-27 09:35:00,12.8,12.88,12.8,12.88,64812.0,11.5643,11.6365,11.5643,11.6365,64812.0
2015-08-27 09:40:00,12.88,12.92,12.85,12.88,209268.0,11.6365,11.6727,11.6094,11.6365,209268.0
2015-08-27 09:45:00,12.89,12.9,12.84,12.86,119472.0,11.6456,11.6546,11.6004,11.6185,119472.0
2015-08-27 09:50:00,12.87,12.94,12.86,12.9,212944.0,11.6275,11.6908,11.6185,11.6546,212944.0
2015-08-27 09:55:00,12.9,12.91,12.86,12.87,42400.0,11.6546,11.6636,11.6185,11.6275,42400.0
2015-08-27 10:00:00,12.86,12.88,12.84,12.85,87064.0,11.6185,11.6365,11.6004,11.6094,87064.0
2015-08-27 10:05:00,12.85,12.9,12.83,12.9,66868.0,11.6094,11.6546,11.5914,11.6546,66868.0
2015-08-27 10:10:00,12.9,12.92,12.89,12.9,24672.0,11.6546,11.6727,11.6456,11.6546,24672.0
2015-08-27 10:15:00,12.9,12.9,12.87,12.9,37920.0,11.6546,11.6546,11.6275,11.6546,37920.0
2015-08-27 10:20:00,12.9,12.93,12.88,12.92,61104.0,11.6546,11.6817,11.6365,11.6727,61104.0
2015-08-27 10:25:00,12.93,12.95,12.92,12.93,86108.0,11.6817,11.6998,11.6727,11.6817,86108.0
2015-08-27 10:30:00,12.93,12.94,12.9,12.91,59840.0,11.6817,11.6908,11.6546,11.6636,59840.0
2015-08-27 10:35:00,12.92,12.97,12.92,12.97,93656.0,11.6727,11.7179,11.6727,11.7179,93656.0
2015-08-27 10:40:00,12.97,12.98,12.96,12.97,48292.0,11.7179,11.7269,11.7088,11.7179,48292.0
2015-08-27 10:45:00,12.98,13.02,12.97,13.02,75524.0,11.7269,11.763,11.7179,11.763,75524.0
2015-08-27 10:50:00,13.01,13.02,12.98,13.0,41136.0,11.754,11.763,11.7269,11.745,41136.0
2015-08-27 10:55:00,13.0,13.03,13.0,13.03,81612.0,11.745,11.7721,11.745,11.7721,81612.0
2015-08-27 11:00:00,13.02,13.06,13.02,13.04,67480.0,11.763,11.7992,11.763,11.7811,67480.0
2015-08-27 11:05:00,13.05,13.09,13.04,13.06,52980.0,11.7901,11.8263,11.7811,11.7992,52980.0
2015-08-27 11:10:00,13.06,13.09,13.06,13.08,78880.0,11.7992,11.8263,11.7992,11.8172,78880.0
2015-08-27 11:15:00,13.08,13.1,13.07,13.09,54980.0,11.8172,11.8353,11.8082,11.8263,54980.0
2015-08-27 11:20:00,13.09,13.1,13.08,13.1,44400.0,11.8263,11.8353,11.8172,11.8353,44400.0
2015-08-27 11:25:00,13.1,13.1,13.08,13.1,81052.0,11.8353,11.8353,11.8172,11.8353,81052.0
2015-08-27 11:30:00,13.1,13.11,13.09,13.09,43644.0,11.8353,11.8443,11.8263,11.8263,43644.0
2015-08-27 11:35:00,13.09,13.11,13.09,13.1,49460.0,11.8263,11.8443,11.8263,11.8353,49460.0
2015-08-27 11:40:00,13.09,13.1,13.09,13.09,32108.0,11.8263,11.8353,11.8263,11.8263,32108.0
2015-08-27 11:45:00,13.09,13.15,13.09,13.15,70480.0,11.8263,11.8805,11.8263,11.8805,70480.0
2015-08-27 11:50:00,13.15,13.18,13.14,13.17,94160.0,11.8805,11.9076,11.8714,11.8985,94160.0
2015-08-27 11:55:00,13.17,13.18,13.15,13.18,64972.0,11.8985,11.9076,11.8805,11.9076,64972.0
2015-08-27 12:00:00,13.17,13.18,13.13,13.15,86448.0,11.8985,11.9076,11.8624,11.8805,86448.0
2015-08-27 12:05:00,13.15,13.17,13.13,13.15,84436.0,11.8805,11.8985,11.8624,11.8805,84436.0
2015-08-27 12:10:00,13.15,13.16,13.14,13.15,24428.0,11.8805,11.8895,11.8714,11.8805,24428.0
2015-08-27 12:15:00,13.15,13.17,13.15,13.16,44668.0,11.8805,11.8985,11.8805,11.8895,44668.0
2015-08-27 12:20:00,13.16,13.17,13.15,13.16,30552.0,11.8895,11.8985,11.8805,11.8895,30552.0
2015-08-27 12:25:00,13.15,13.2,13.15,13.19,50604.0,11.8805,11.9257,11.8805,11.9166,50604.0
2015-08-27 12:30:00,13.19,13.2,13.18,13.18,41420.0,11.9166,11.9257,11.9076,11.9076,41420.0
2015-08-27 12:35:00,13.17,13.21,13.17,13.21,51728.0,11.8985,11.9347,11.8985,11.9347,51728.0
2015-08-27 12:40:00,13.21,13.21,13.19,13.19,92080.0,11.9347,11.9347,11.9166,11.9166,92080.0
2015-08-27 12:45:00,13.18,13.2,13.18,13.2,34140.0,11.9076,11.9257,11.9076,11.9257,34140.0
2015-08-27 12:50:00,13.2,13.23,13.2,13.23,37888.0,11.9257,11.9528,11.9257,11.9528,37888.0
2015-08-27 12:55:00,13.23,13.24,13.21,13.24,71180.0,11.9528,11.9618,11.9347,11.9618,71180.0
2015-08-27 13:00:00,13.24,13.24,13.22,13.22,30316.0,11.9618,11.9618,11.9437,11.9437,30316.0
2015-08-27 13:05:00,13.22,13.23,13.21,13.23,48836.0,11.9437,11.9528,11.9347,11.9528,48836.0
2015-08-27 13:10:00,13.22,13.26,13.22,13.25,72876.0,11.9437,11.9799,11.9437,11.9708,72876.0
2015-08-27 13:15:00,13.25,13.28,13.25,13.27,152468.0,11.9708,11.9979,11.9708,11.9889,152468.0
2015-08-27 13:20:00,13.27,13.27,13.25,13.26,125588.0,11.9889,11.9889,11.9708,11.9799,125588.0
2015-08-27 13:25:00,13.25,13.27,13.25,13.27,100420.0,11.9708,11.9889,11.9708,11.9889,100420.0
2015-08-27 13:30:00,13.27,13.29,13.27,13.27,132224.0,11.9889,12.007,11.9889,11.9889,132224.0
2015-08-27 13:35:00,13.27,13.27,13.25,13.25,121724.0,11.9889,11.9889,11.9708,11.9708,121724.0
2015-08-27 13:40:00,13.25,13.27,13.24,13.27,109432.0,11.9708,11.9889,11.9618,11.9889,109432.0
2015-08-27 13:45:00,13.27,13.27,13.24,13.27,174216.0,11.9889,11.9889,11.9618,11.9889,174216.0
2015-08-27 13:50:00,13.27,13.27,13.25,13.27,56992.0,11.9889,11.9889,11.9708,11.9889,56992.0
2015-08-27 13:55:00,13.27,13.28,13.26,13.28,27128.0,11.9889,11.9979,11.9799,11.9979,27128.0
2015-08-27 14:00:00,13.28,13.28,13.26,13.27,61876.0,11.9979,11.9979,11.9799,11.9889,61876.0
2015-08-27 14:05:00,13.27,13.29,13.26,13.28,100356.0,11.9889,12.007,11.9799,11.9979,100356.0
2015-08-27 14:10:00,13.28,13.3,13.27,13.28,89728.0,11.9979,12.016,11.9889,11.9979,89728.0
2015-08-27 14:15:00,13.28,13.29,13.23,13.25,311864.0,11.9979,12.007,11.9528,11.9708,311864.0
2015-08-27 14:20:00,13.25,13.28,13.25,13.25,120636.0,11.9708,11.9979,11.9708,11.9708,120636.0
2015-08-27 14:25:00,13.25,13.25,13.2,13.22,244056.0,11.9708,11.9708,11.9257,11.9437,244056.0
2015-08-27 14:30:00,13.22,13.23,13.2,13.2,80888.0,11.9437,11.9528,11.9257,11.9257,80888.0
2015-08-27 14:35:00,13.2,13.25,13.19,13.24,69684.0,11.9257,11.9708,11.9166,11.9618,69684.0
2015-08-27 14:40:00,13.24,13.24,13.2,13.2,107756.0,11.9618,11.9618,11.9257,11.9257,107756.0
2015-08-27 14:45:00,13.2,13.22,13.16,13.17,229200.0,11.9257,11.9437,11.8895,11.8985,229200.0
2015-08-27 14:50:00,13.17,13.21,13.17,13.19,196300.0,11.8985,11.9347,11.8985,11.9166,196300.0
2015-08-27 14:55:00,13.19,13.19,13.08,13.1,193280.0,11.9166,11.9166,11.8172,11.8353,193280.0
2015-08-27 15:00:00,13.1,13.14,13.06,13.06,458300.0,11.8353,11.8714,11.7992,11.7992,458300.0
2015-08-27 15:05:00,13.06,13.11,13.04,13.1,230956.0,11.7992,11.8443,11.7811,11.8353,230956.0
2015-08-27 15:10:00,13.1,13.11,13.07,13.09,270276.0,11.8353,11.8443,11.8082,11.8263,270276.0
2015-08-27 15:15:00,13.09,13.13,13.08,13.13,333112.0,11.8263,11.8624,11.8172,11.8624,333112.0
2015-08-27 15:20:00,13.13,13.13,13.11,13.12,220940.0,11.8624,11.8624,11.8443,11.8534,220940.0
2015-08-27 15:25:00,13.11,13.19,13.1,13.18,139652.0,11.8443,11.9166,11.8353,11.9076,139652.0
2015-08-27 15:30:00,13.18,13.23,13.16,13.22,202192.0,11.9076,11.9528,11.8895,11.9437,202192.0
2015-08-27 15:35:00,13.22,13.22,13.18,13.2,120088.0,11.9437,11.9437,11.9076,11.9257,120088.0
2015-08-27 15:40:00,13.2,13.25,13.19,13.24,217724.0,11.9257,11.9708,11.9166,11.9618,217724.0
2015-08-27 15:45:00,13.24,13.29,13.24,13.29,262572.0,11.9618,12.007,11.9618,12.007,262572.0
2015-08-27 15:50:00,13.29,13.3,13.25,13.27,503380.0,12.007,12.016,11.9708,11.9889,503380.0
2015-08-27 15:55:00,13.27,13.31,13.26,13.3,486800.0,11.9889,12.025,11.9799,12.016,486800.0
2015-08-28 09:30:00,13.26,13.33,13.17,13.33,63968.0,11.9799,12.0431,11.8985,12.0431,63968.0
2015-08-28 09:35:00,13.34,13.37,13.32,13.36,38080.0,12.0521,12.0792,12.0341,12.0702,38080.0
2015-08-28 09:40:00,13.35,13.41,13.35,13.41,60332.0,12.0612,12.1154,12.0612,12.1154,60332.0
2015-08-28 09:45:00,13.4,13.4,13.33,13.34,136032.0,12.1063,12.1063,12.0431,12.0521,136032.0
2015-08-28 09:50:00,13.33,13.4,13.32,13.33,61852.0,12.0431,12.1063,12.0341,12.0431,61852.0
2015-08-28 09:55:00,13.32,13.38,13.3,13.38,50396.0,12.0341,12.0883,12.016,12.0883,50396.0
2015-08-28 10:00:00,13.37,13.37,13.33,13.34,36528.0,12.0792,12.0792,12.0431,12.0521,36528.0
2015-08-28 10:05:00,13.34,13.36,13.3,13.31,65404.0,12.0521,12.0702,12.016,12.025,65404.0
2015-08-28 10:10:00,13.3,13.31,13.28,13.28,95068.0,12.016,12.025,11.9979,11.9979,95068.0
2015-08-28 10:15:00,13.28,13.31,13.28,13.29,69728.0,11.9979,12.025,11.9979,12.007,69728.0
2015-08-28 10:20:00,13.29,13.3,13.26,13.29,93472.0,12.007,12.016,11.9799,12.007,93472.0
2015-08-28 10:25:00,13.29,13.35,13.29,13.32,67448.0,12.007,12.0612,12.007,12.0341,67448.0
2015-08-28 10:30:00,13.33,13.36,13.32,13.35,51380.0,12.0431,12.0702,12.0341,12.0612,51380.0
2015-08-28 10:35:00,13.35,13.35,13.31,13.31,41200.0,12.0612,12.0612,12.025,12.025,41200.0
2015-08-28 10:40:00,13.31,13.31,13.28,13.28,65548.0,12.025,12.025,11.9979,11.9979,65548.0
2015-08-28 10:45:00,13.28,13.28,13.27,13.27,21124.0,11.9979,11.9979,11.9889,11.9889,21124.0
2015-08-28 10:50:00,13.28,13.31,13.27,13.31,37572.0,11.9979,12.025,11.9889,12.025,37572.0
2015-08-28 10:55:00,13.31,13.33,13.3,13.3,37400.0,12.025,12.0431,12.016,12.016,37400.0
2015-08-28 11:00:00,13.3,13.32,13.3,13.31,35616.0,12.016,12.0341,12.016,12.025,35616.0
2015-08-28 11:05:00,13.31,13.32,13.29,13.3,23224.0,12.025,12.0341,12.007,12.016,23224.0
2015-08-28 11:10:00,13.3,13.32,13.3,13.32,35200.0,12.016,12.0341,12.016,12.0341,35200.0
2015-08-28 11:15:00,13.32,13.33,13.31,13.32,33956.0,12.0341,12.0431,12.025,12.0341,33956.0
2015-08-28 11:20:00,13.33,13.33,13.32,13.33,34836.0,12.0431,12.0431,12.0341,12.0431,34836.0
2015-08-28 11:25:00,13.33,13.35,13.33,13.35,31288.0,12.0431,12.0612,12.0431,12.0612,31288.0
2015-08-28 11:30:00,13.35,13.36,13.33,13.36,32800.0,12.0612,12.0702,12.0431,12.0702,32800.0
2015-08-28 11:35:00,13.36,13.36,13.32,13.32,47984.0,12.0702,12.0702,12.0341,12.0341,47984.0
2015-08-28 11:40:00,13.32,13.32,13.28,13.29,61316.0,12.0341,12.0341,11.9979,12.007,61316.0
2015-08-28 11:45:00,13.29,13.3,13.26,13.26,42400.0,12.007,12.016,11.9799,11.9799,42400.0
2015-08-28 11:50:00,13.26,13.28,13.25,13.25,56244.0,11.9799,11.9979,11.9708,11.9708,56244.0
2015-08-28 11:55:00,13.24,13.24,13.22,13.22,56140.0,11.9618,11.9618,11.9437,11.9437,56140.0
2015-08-28 12:00:00,13.22,13.23,13.21,13.23,65200.0,11.9437,11.9528,11.9347,11.9528,65200.0
2015-08-28 12:05:00,13.22,13.24,13.22,13.22,104180.0,11.9437,11.9618,11.9437,11.9437,104180.0
2015-08-28 12:10:00,13.22,13.23,13.21,13.23,55544.0,11.9437,11.9528,11.9347,11.9528,55544.0
2015-08-28 12:15:00,13.22,13.24,13.22,13.23,55832.0,11.9437,11.9618,11.9437,11.9528,55832.0
2015-08-28 12:20:00,13.23,13.24,13.22,13.22,51924.0,11.9528,11.9618,11.9437,11.9437,51924.0
2015-08-28 12:25:00,13.22,13.24,13.22,13.24,43580.0,11.9437,11.9618,11.9437,11.9618,43580.0
2015-08-28 12:30:00,13.23,13.25,13.23,13.24,35600.0,11.9528,11.9708,11.9528,11.9618,35600.0
2015-08-28 12:35:00,13.24,13.24,13.23,13.24,35232.0,11.9618,11.9618,11.9528,11.9618,35232.0
2015-08-28 12:40:00,13.24,13.26,13.24,13.24,34960.0,11.9618,11.9799,11.9618,11.9618,34960.0
2015-08-28 12:45:00,13.25,13.26,13.24,13.25,38000.0,11.9708,11.9799,11.9618,11.9708,38000.0
2015-08-28 12:50:00,13.25,13.27,13.25,13.26,36508.0,11.9708,11.9889,11.9708,11.9799,36508.0
2015-08-28 12:55:00,13.25,13.26,13.24,13.24,38880.0,11.9708,11.9799,11.9618,11.9618,38880.0
2015-08-28 13:00:00,13.24,13.24,13.22,13.23,32356.0,11.9618,11.9618,11.9437,11.9528,32356.0
2015-08-28 13:05:00,13.22,13.25,13.22,13.23,37736.0,11.9437,11.9708,11.9437,11.9528,37736.0
2015-08-28 13:10:00,13.23,13.24,13.22,13.24,32932.0,11.9528,11.9618,11.9437,11.9618,32932.0
2015-08-28 13:15:00,13.23,13.24,13.22,13.24,41776.0,11.9528,11.9618,11.9437,11.9618,41776.0
2015-08-28 13:20:00,13.24,13.24,13.22,13.22,30796.0,11.9618,11.9618,11.9437,11.9437,30796.0
2015-08-28 13:25:00,13.22,13.22,13.18,13.18,53376.0,11.9437,11.9437,11.9076,11.9076,53376.0
2015-08-28 13:30:00,13.18,13.2,13.18,13.19,33600.0,11.9076,11.9257,11.9076,11.9166,33600.0
2015-08-28 13:35:00,13.19,13.19,13.16,13.17,58928.0,11.9166,11.9166,11.8895,11.8985,58928.0
2015-08-28 13:40:00,13.17,13.19,13.16,13.19,44572.0,11.8985,11.9166,11.8895,11.9166,44572.0
2015-08-28 13:45:00,13.19,13.21,13.18,13.19,41084.0,11.9166,11.9347,11.9076,11.9166,41084.0
2015-08-28 13:50:00,13.2,13.21,13.19,13.2,42124.0,11.9257,11.9347,11.9166,11.9257,42124.0
2015-08-28 13:55:00,13.2,13.2,13.19,13.19,30800.0,11.9257,11.9257,11.9166,11.9166,30800.0
2015-08-28 14:00:00,13.19,13.22,13.19,13.21,37048.0,11.9166,11.9437,11.9166,11.9347,37048.0
2015-08-28 14:05:00,13.21,13.22,13.2,13.21,40824.0,11.9347,11.9437,11.9257,11.9347,40824.0
2015-08-28 14:10:00,13.2,13.21,13.18,13.19,45596.0,11.9257,11.9347,11.9076,11.9166,45596.0
2015-08-28 14:15:00,13.19,13.19,13.17,13.18,47268.0,11.9166,11.9166,11.8985,11.9076,47268.0
2015-08-28 14:20:00,13.18,13.2,13.18,13.18,30172.0,11.9076,11.9257,11.9076,11.9076,30172.0
2015-08-28 14:25:00,13.18,13.19,13.17,13.19,40892.0,11.9076,11.9166,11.8985,11.9166,40892.0
2015-08-28 14:30:00,13.19,13.2,13.17,13.17,32888.0,11.9166,11.9257,11.8985,11.8985,32888.0
2015-08-28 14:35:00,13.17,13.18,13.15,13.18,35144.0,11.8985,11.9076,11.8805,11.9076,35144.0
2015-08-28 14:40:00,13.18,13.18,13.16,13.17,56044.0,11.9076,11.9076,11.8895,11.8985,56044.0
2015-08-28 14:45:00,13.17,13.2,13.17,13.18,66256.0,11.8985,11.9257,11.8985,11.9076,66256.0
2015-08-28 14:50:00,13.19,13.19,13.16,13.17,58248.0,11.9166,11.9166,11.8895,11.8985,58248.0
2015-08-28 14:55:00,13.17,13.19,13.17,13.18,64676.0,11.8985,11.9166,11.8985,11.9076,64676.0
2015-08-28 15:00:00,13.18,13.19,13.15,13.19,61556.0,11.9076,11.9166,11.8805,11.9166,61556.0
2015-08-28 15:05:00,13.19,13.2,13.17,13.19,76240.0,11.9166,11.9257,11.8985,11.9166,76240.0
2015-08-28 15:10:00,13.19,13.2,13.17,13.19,82876.0,11.9166,11.9257,11.8985,11.9166,82876.0
2015-08-28 15:15:00,13.18,13.2,13.17,13.18,64272.0,11.9076,11.9257,11.8985,11.9076,64272.0
2015-08-28 15:20:00,13.18,13.19,13.15,13.16,78032.0,11.9076,11.9166,11.8805,11.8895,78032.0
2015-08-28 15:25:00,13.16,13.17,13.15,13.16,80312.0,11.8895,11.8985,11.8805,11.8895,80312.0
2015-08-28 15:30:00,13.16,13.18,13.15,13.16,131056.0,11.8895,11.9076,11.8805,11.8895,131056.0
2015-08-28 15:35:00,13.16,13.17,13.14,13.16,136144.0,11.8895,11.8985,11.8714,11.8895,136144.0
2015-08-28 15:40:00,13.16,13.17,13.13,13.17,162676.0,11.8895,11.8985,11.8624,11.8985,162676.0
2015-08-28 15:45:00,13.17,13.18,13.15,13.17,190204.0,11.8985,11.9076,11.8805,11.8985,190204.0
2015-08-28 15:50:00,13.17,13.22,13.17,13.19,247616.0,11.8985,11.9437,11.8985,11.9166,247616.0
2015-08-28 15:55:00,13.19,13.23,13.19,13.22,512424.0,11.9166,11.9528,11.9166,11.9437,512424.0
2015-08-31 09:30:00,13.14,13.14,13.06,13.1,52244.0,11.8714,11.8714,11.7992,11.8353,52244.0
2015-08-31 09:35:00,13.1,13.15,13.1,13.14,29500.0,11.8353,11.8805,11.8353,11.8714,29500.0
2015-08-31 09:40:00,13.13,13.13,13.11,13.11,12812.0,11.8624,11.8624,11.8443,11.8443,12812.0
2015-08-31 09:45:00,13.11,13.15,13.11,13.14,85304.0,11.8443,11.8805,11.8443,11.8714,85304.0
2015-08-31 09:50:00,13.14,13.19,13.14,13.19,27488.0,11.8714,11.9166,11.8714,11.9166,27488.0
2015-08-31 09:55:00,13.2,13.21,13.17,13.19,106560.0,11.9257,11.9347,11.8985,11.9166,106560.0
2015-08-31 10:00:00,13.18,13.18,13.13,13.13,24108.0,11.9076,11.9076,11.8624,11.8624,24108.0
2015-08-31 10:05:00,13.12,13.15,13.11,13.14,28624.0,11.8534,11.8805,11.8443,11.8714,28624.0
2015-08-31 10:10:00,13.15,13.16,13.14,13.15,38460.0,11.8805,11.8895,11.8714,11.8805,38460.0
2015-08-31 10:15:00,13.14,13.17,13.14,13.16,37676.0,11.8714,11.8985,11.8714,11.8895,37676.0
2015-08-31 10:20:00,13.15,13.19,13.15,13.19,21860.0,11.8805,11.9166,11.8805,11.9166,21860.0
2015-08-31 10:25:00,13.19,13.22,13.18,13.21,26528.0,11.9166,11.9437,11.9076,11.9347,26528.0
2015-08-31 10:30:00,13.21,13.21,13.2,13.21,25704.0,11.9347,11.9347,11.9257,11.9347,25704.0
2015-08-31 10:35:00,13.21,13.23,13.2,13.23,37720.0,11.9347,11.9528,11.9257,11.9528,37720.0
2015-08-31 10:40:00,13.23,13.24,13.22,13.22,34704.0,11.9528,11.9618,11.9437,11.9437,34704.0
2015-08-31 10:45:00,13.23,13.23,13.21,13.22,30796.0,11.9528,11.9528,11.9347,11.9437,30796.0
2015-08-31 10:50:00,13.22,13.22,13.21,13.22,35708.0,11.9437,11.9437,11.9347,11.9437,35708.0
2015-08-31 10:55:00,13.22,13.23,13.2,13.2,30968.0,11.9437,11.9528,11.9257,11.9257,30968.0
2015-08-31 11:00:00,13.21,13.21,13.17,13.19,53368.0,11.9347,11.9347,11.8985,11.9166,53368.0
2015-08-31 11:05:00,13.19,13.19,13.16,13.18,54772.0,11.9166,11.9166,11.8895,11.9076,54772.0
2015-08-31 11:10:00,13.18,13.2,13.18,13.2,36352.0,11.9076,11.9257,11.9076,11.9257,36352.0
2015-08-31 11:15:00,13.2,13.21,13.2,13.2,35340.0,11.9257,11.9347,11.9257,11.9257,35340.0
2015-08-31 11:20:00,13.19,13.2,13.19,13.19,24540.0,11.9166,11.9257,11.9166,11.9166,24540.0
2015-08-31 11:25:00,13.2,13.22,13.2,13.22,23264.0,11.9257,11.9437,11.9257,11.9437,23264.0
2015-08-31 11:30:00,13.22,13.22,13.2,13.21,26184.0,11.9437,11.9437,11.9257,11.9347,26184.0
2015-08-31 11:35:00,13.21,13.22,13.2,13.22,22572.0,11.9347,11.9437,11.9257,11.9437,22572.0
2015-08-31 11:40:00,13.22,13.28,13.22,13.26,28396.0,11.9437,11.9979,11.9437,11.9799,28396.0
2015-08-31 11:45:00,13.26,13.26,13.24,13.24,28564.0,11.9799,11.9799,11.9618,11.9618,28564.0
2015-08-31 11:50:00,13.24,13.24,13.22,13.23,24564.0,11.9618,11.9618,11.9437,11.9528,24564.0
2015-08-31 11:55:00,13.23,13.23,13.21,13.22,39200.0,11.9528,11.9528,11.9347,11.9437,39200.0
2015-08-31 12:00:00,13.23,13.24,13.22,13.22,25460.0,11.9528,11.9618,11.9437,11.9437,25460.0
2015-08-31 12:05:00,13.23,13.24,13.22,13.22,31880.0,11.9528,11.9618,11.9437,11.9437,31880.0
2015-08-31 12:10:00,13.22,13.24,13.22,13.24,35764.0,11.9437,11.9618,11.9437,11.9618,35764.0
2015-08-31 12:15:00,13.24,13.26,13.24,13.26,27880.0,11.9618,11.9799,11.9618,11.9799,27880.0
2015-08-31 12:20:00,13.26,13.26,13.24,13.25,22436.0,11.9799,11.9799,11.9618,11.9708,22436.0
2015-08-31 12:25:00,13.25,13.27,13.25,13.26,9304.0,11.9708,11.9889,11.9708,11.9799,9304.0
2015-08-31 12:30:00,13.26,13.27,13.24,13.24,17740.0,11.9799,11.9889,11.9618,11.9618,17740.0
2015-08-31 12:35:00,13.24,13.25,13.24,13.25,15396.0,11.9618,11.9708,11.9618,11.9708,15396.0
2015-08-31 12:40:00,13.25,13.25,13.23,13.24,21928.0,11.9708,11.9708,11.9528,11.9618,21928.0
2015-08-31 12:45:00,13.24,13.24,13.23,13.24,22500.0,11.9618,11.9618,11.9528,11.9618,22500.0
2015-08-31 12:50:00,13.24,13.25,13.23,13.25,21116.0,11.9618,11.9708,11.9528,11.9708,21116.0
2015-08-31 12:55:00,13.25,13.25,13.22,13.22,28044.0,11.9708,11.9708,11.9437,11.9437,28044.0
2015-08-31 13:00:00,13.22,13.22,13.21,13.22,23628.0,11.9437,11.9437,11.9347,11.9437,23628.0
2015-08-31 13:05:00,13.22,13.22,13.22,13.22,13444.0,11.9437,11.9437,11.9437,11.9437,13444.0
2015-08-31 13:10:00,13.22,13.22,13.21,13.21,21780.0,11.9437,11.9437,11.9347,11.9347,21780.0
2015-08-31 13:15:00,13.21,13.21,13.2,13.2,23872.0,11.9347,11.9347,11.9257,11.9257,23872.0
2015-08-31 13:20:00,13.2,13.2,13.18,13.18,29228.0,11.9257,11.9257,11.9076,11.9076,29228.0
2015-08-31 13:25:00,13.19,13.21,13.19,13.21,22264.0,11.9166,11.9347,11.9166,11.9347,22264.0
2015-08-31 13:30:00,13.21,13.21,13.18,13.18,35044.0,11.9347,11.9347,11.9076,11.9076,35044.0
2015-08-31 13:35:00,13.18,13.18,13.17,13.18,19628.0,11.9076,11.9076,11.8985,11.9076,19628.0
2015-08-31 13:40:00,13.18,13.18,13.17,13.18,17256.0,11.9076,11.9076,11.8985,11.9076,17256.0
2015-08-31 13:45:00,13.18,13.18,13.15,13.15,36828.0,11.9076,11.9076,11.8805,11.8805,36828.0
2015-08-31 13:50:00,13.15,13.16,13.15,13.16,17760.0,11.8805,11.8895,11.8805,11.8895,17760.0
2015-08-31 13:55:00,13.16,13.17,13.15,13.16,27668.0,11.8895,11.8985,11.8805,11.8895,27668.0
2015-08-31 14:00:00,13.16,13.18,13.16,13.16,31296.0,11.8895,11.9076,11.8895,11.8895,31296.0
2015-08-31 14:05:00,13.16,13.16,13.15,13.15,15776.0,11.8895,11.8895,11.8805,11.8805,15776.0
2015-08-31 14:10:00,13.15,13.15,13.12,13.13,30424.0,11.8805,11.8805,11.8534,11.8624,30424.0
2015-08-31 14:15:00,13.12,13.13,13.12,13.12,33540.0,11.8534,11.8624,11.8534,11.8534,33540.0
2015-08-31 14:20:00,13.12,13.13,13.12,13.13,20072.0,11.8534,11.8624,11.8534,11.8624,20072.0
2015-08-31 14:25:00,13.13,13.15,13.13,13.14,23272.0,11.8624,11.8805,11.8624,11.8714,23272.0
2015-08-31 14:30:00,13.13,13.16,13.13,13.15,33168.0,11.8624,11.8895,11.8624,11.8805,33168.0
2015-08-31 14:35:00,13.15,13.15,13.13,13.14,31748.0,11.8805,11.8805,11.8624,11.8714,31748.0
2015-08-31 14:40:00,13.14,13.15,13.14,13.14,25816.0,11.8714,11.8805,11.8714,11.8714,25816.0
2015-08-31 14:45:00,13.14,13.14,13.12,13.12,22320.0,11.8714,11.8714,11.8534,11.8534,22320.0
2015-08-31 14:50:00,13.12,13.12,13.11,13.11,40656.0,11.8534,11.8534,11.8443,11.8443,40656.0
2015-08-31 14:55:00,13.11,13.12,13.1,13.11,24572.0,11.8443,11.8534,11.8353,11.8443,24572.0
2015-08-31 15:00:00,13.11,13.13,13.11,13.13,40576.0,11.8443,11.8624,11.8443,11.8624,40576.0
2015-08-31 15:05:00,13.13,13.15,13.13,13.15,43868.0,11.8624,11.8805,11.8624,11.8805,43868.0
2015-08-31 15:10:00,13.15,13.15,13.14,13.14,25468.0,11.8805,11.8805,11.8714,11.8714,25468.0
2015-08-31 15:15:00,13.13,13.13,13.12,13.12,31924.0,11.8624,11.8624,11.8534,11.8534,31924.0
2015-08-31 15:20:00,13.11,13.12,13.09,13.11,38312.0,11.8443,11.8534,11.8263,11.8443,38312.0
2015-08-31 15:25:00,13.11,13.11,13.09,13.09,36536.0,11.8443,11.8443,11.8263,11.8263,36536.0
2015-08-31 15:30:00,13.09,13.13,13.09,13.13,65504.0,11.8263,11.8624,11.8263,11.8624,65504.0
2015-08-31 15:35:00,13.13,13.13,13.12,13.12,56832.0,11.8624,11.8624,11.8534,11.8534,56832.0
2015-08-31 15:40:00,13.12,13.14,13.12,13.13,79100.0,11.8534,11.8714,11.8534,11.8624,79100.0
2015-08-31 15:45:00,13.13,13.15,13.12,13.12,102208.0,11.8624,11.8805,11.8534,11.8534,102208.0
2015-08-31 15:50:00,13.12,13.13,13.12,13.12,134044.0,11.8534,11.8624,11.8534,11.8534,134044.0
2015-08-31 15:55:00,13.12,13.13,13.09,13.09,301424.0,11.8534,11.8624,11.8263,11.8263,301424.0
2015-09-01 09:30:00,12.78,12.8,12.74,12.77,116816.0,11.5462,11.5643,11.5101,11.5372,116816.0
2015-09-01 09:35:00,12.79,12.85,12.77,12.78,139148.0,11.5552,11.6094,11.5372,11.5462,139148.0
2015-09-01 09:40:00,12.78,12.79,12.74,12.77,115276.0,11.5462,11.5552,11.5101,11.5372,115276.0
2015-09-01 09:45:00,12.77,12.83,12.76,12.77,120012.0,11.5372,11.5914,11.5281,11.5372,120012.0
2015-09-01 09:50:00,12.77,12.79,12.74,12.76,73512.0,11.5372,11.5552,11.5101,11.5281,73512.0
2015-09-01 09:55:00,12.76,12.77,12.71,12.75,121712.0,11.5281,11.5372,11.483,11.5191,121712.0
2015-09-01 10:00:00,12.74,12.74,12.67,12.67,83040.0,11.5101,11.5101,11.4468,11.4468,83040.0
2015-09-01 10:05:00,12.67,12.7,12.64,12.69,81460.0,11.4468,11.4739,11.4197,11.4649,81460.0
2015-09-01 10:10:00,12.68,12.69,12.65,12.67,88180.0,11.4559,11.4649,11.4287,11.4468,88180.0
2015-09-01 10:15:00,12.67,12.71,12.67,12.67,104540.0,11.4468,11.483,11.4468,11.4468,104540.0
2015-09-01 10:20:00,12.67,12.68,12.63,12.67,125716.0,11.4468,11.4559,11.4107,11.4468,125716.0
2015-09-01 10:25:00,12.68,12.72,12.67,12.72,81204.0,11.4559,11.492,11.4468,11.492,81204.0
2015-09-01 10:30:00,12.72,12.72,12.69,12.72,87088.0,11.492,11.492,11.4649,11.492,87088.0
2015-09-01 10:35:00,12.73,12.75,12.7,12.7,142380.0,11.501,11.5191,11.4739,11.4739,142380.0
2015-09-01 10:40:00,12.7,12.7,12.65,12.65,96788.0,11.4739,11.4739,11.4287,11.4287,96788.0
2015-09-01 10:45:00,12.65,12.67,12.63,12.65,79388.0,11.4287,11.4468,11.4107,11.4287,79388.0
2015-09-01 10:50:00,12.65,12.65,12.62,12.63,117212.0,11.4287,11.4287,11.4016,11.4107,117212.0
2015-09-01 10:55:00,12.63,12.67,12.62,12.67,56836.0,11.4107,11.4468,11.4016,11.4468,56836.0
2015-09-01 11:00:00,12.67,12.69,12.66,12.68,112512.0,11.4468,11.4649,11.4378,11.4559,112512.0
2015-09-01 11:05:00,12.68,12.72,12.67,12.72,72660.0,11.4559,11.492,11.4468,11.492,72660.0
2015-09-01 11:10:00,12.71,12.74,12.71,12.73,97268.0,11.483,11.5101,11.483,11.501,97268.0
2015-09-01 11:15:00,12.72,12.74,12.71,12.72,130296.0,11.492,11.5101,11.483,11.492,130296.0
2015-09-01 11:20:00,12.72,12.72,12.71,12.71,67016.0,11.492,11.492,11.483,11.483,67016.0
2015-09-01 11:25:00,12.71,12.71,12.68,12.68,47256.0,11.483,11.483,11.4559,11.4559,47256.0
2015-09-01 11:30:00,12.69,12.7,12.67,12.69,52944.0,11.4649,11.4739,11.4468,11.4649,52944.0
2015-09-01 11:35:00,12.69,12.72,12.68,12.71,50916.0,11.4649,11.492,11.4559,11.483,50916.0
2015-09-01 11:40:00,12.71,12.71,12.67,12.7,54748.0,11.483,11.483,11.4468,11.4739,54748.0
2015-09-01 11:45:00,12.7,12.72,12.69,12.72,46808.0,11.4739,11.492,11.4649,11.492,46808.0
2015-09-01 11:50:00,12.73,12.73,12.69,12.71,64148.0,11.501,11.501,11.4649,11.483,64148.0
2015-09-01 11:55:00,12.72,12.72,12.7,12.7,47092.0,11.492,11.492,11.4739,11.4739,47092.0
2015-09-01 12:00:00,12.7,12.72,12.68,12.68,50756.0,11.4739,11.492,11.4559,11.4559,50756.0
2015-09-01 12:05:00,12.68,12.69,12.68,12.68,25440.0,11.4559,11.4649,11.4559,11.4559,25440.0
2015-09-01 12:10:00,12.68,12.69,12.67,12.68,42084.0,11.4559,11.4649,11.4468,11.4559,42084.0
2015-09-01 12:15:00,12.68,12.7,12.68,12.69,57536.0,11.4559,11.4739,11.4559,11.4649,57536.0
2015-09-01 12:20:00,12.69,12.7,12.67,12.68,46360.0,11.4649,11.4739,11.4468,11.4559,46360.0
2015-09-01 12:25:00,12.67,12.67,12.64,12.65,56368.0,11.4468,11.4468,11.4197,11.4287,56368.0
2015-09-01 12:30:00,12.65,12.65,12.63,12.65,48056.0,11.4287,11.4287,11.4107,11.4287,48056.0
2015-09-01 12:35:00,12.65,12.65,12.63,12.63,39216.0,11.4287,11.4287,11.4107,11.4107,39216.0
2015-09-01 12:40:00,12.64,12.65,12.61,12.63,101568.0,11.4197,11.4287,11.3926,11.4107,101568.0
2015-09-01 12:45:00,12.64,12.65,12.62,12.62,80888.0,11.4197,11.4287,11.4016,11.4016,80888.0
2015-09-01 12:50:00,12.62,12.63,12.6,12.63,29180.0,11.4016,11.4107,11.3836,11.4107,29180.0
2015-09-01 12:55:00,12.62,12.62,12.59,12.6,50524.0,11.4016,11.4016,11.3745,11.3836,50524.0
2015-09-01 13:00:00,12.6,12.63,12.6,12.63,48616.0,11.3836,11.4107,11.3836,11.4107,48616.0
2015-09-01 13:05:00,12.63,12.63,12.57,12.59,63548.0,11.4107,11.4107,11.3565,11.3745,63548.0
2015-09-01 13:10:00,12.59,12.6,12.56,12.57,60356.0,11.3745,11.3836,11.3474,11.3565,60356.0
2015-09-01 13:15:00,12.57,12.6,12.56,12.58,57320.0,11.3565,11.3836,11.3474,11.3655,57320.0
2015-09-01 13:20:00,12.57,12.6,12.56,12.59,40488.0,11.3565,11.3836,11.3474,11.3745,40488.0
2015-09-01 13:25:00,12.59,12.63,12.58,12.62,70848.0,11.3745,11.4107,11.3655,11.4016,70848.0
2015-09-01 13:30:00,12.62,12.64,12.61,12.63,81356.0,11.4016,11.4197,11.3926,11.4107,81356.0
2015-09-01 13:35:00,12.63,12.65,12.62,12.63,60340.0,11.4107,11.4287,11.4016,11.4107,60340.0
2015-09-01 13:40:00,12.63,12.66,12.63,12.66,55724.0,11.4107,11.4378,11.4107,11.4378,55724.0
2015-09-01 13:45:00,12.67,12.67,12.65,12.66,34732.0,11.4468,11.4468,11.4287,11.4378,34732.0
2015-09-01 13:50:00,12.66,12.67,12.65,12.67,47632.0,11.4378,11.4468,11.4287,11.4468,47632.0
2015-09-01 13:55:00,12.66,12.67,12.65,12.67,60008.0,11.4378,11.4468,11.4287,11.4468,60008.0
2015-09-01 14:00:00,12.67,12.67,12.63,12.65,100188.0,11.4468,11.4468,11.4107,11.4287,100188.0
2015-09-01 14:05:00,12.65,12.67,12.64,12.65,70900.0,11.4287,11.4468,11.4197,11.4287,70900.0
2015-09-01 14:10:00,12.65,12.65,12.63,12.64,42492.0,11.4287,11.4287,11.4107,11.4197,42492.0
2015-09-01 14:15:00,12.64,12.64,12.6,12.61,57280.0,11.4197,11.4197,11.3836,11.3926,57280.0
2015-09-01 14:20:00,12.61,12.63,12.6,12.63,51792.0,11.3926,11.4107,11.3836,11.4107,51792.0
2015-09-01 14:25:00,12.63,12.64,12.61,12.62,78292.0,11.4107,11.4197,11.3926,11.4016,78292.0
2015-09-01 14:30:00,12.62,12.67,12.62,12.66,92956.0,11.4016,11.4468,11.4016,11.4378,92956.0
2015-09-01 14:35:00,12.66,12.68,12.65,12.68,67812.0,11.4378,11.4559,11.4287,11.4559,67812.0
2015-09-01 14:40:00,12.68,12.68,12.64,12.64,38776.0,11.4559,11.4559,11.4197,11.4197,38776.0
2015-09-01 14:45:00,12.64,12.66,12.63,12.63,62448.0,11.4197,11.4378,11.4107,11.4107,62448.0
2015-09-01 14:50:00,12.63,12.67,12.62,12.63,51504.0,11.4107,11.4468,11.4016,11.4107,51504.0
2015-09-01 14:55:00,12.63,12.65,12.62,12.62,46344.0,11.4107,11.4287,11.4016,11.4016,46344.0
2015-09-01 15:00:00,12.62,12.63,12.59,12.59,89008.0,11.4016,11.4107,11.3745,11.3745,89008.0
2015-09-01 15:05:00,12.58,12.6,12.57,12.6,93236.0,11.3655,11.3836,11.3565,11.3836,93236.0
2015-09-01 15:10:00,12.59,12.62,12.58,12.6,137656.0,11.3745,11.4016,11.3655,11.3836,137656.0
2015-09-01 15:15:00,12.6,12.61,12.59,12.59,157532.0,11.3836,11.3926,11.3745,11.3745,157532.0
2015-09-01 15:20:00,12.59,12.61,12.58,12.59,135964.0,11.3745,11.3926,11.3655,11.3745,135964.0
2015-09-01 15:25:00,12.6,12.6,12.56,12.57,216028.0,11.3836,11.3836,11.3474,11.3565,216028.0
2015-09-01 15:30:00,12.56,12.58,12.56,12.57,146668.0,11.3474,11.3655,11.3474,11.3565,146668.0
2015-09-01 15:35:00,12.57,12.58,12.55,12.56,251884.0,11.3565,11.3655,11.3384,11.3474,251884.0
2015-09-01 15:40:00,12.56,12.56,12.53,12.56,658792.0,11.3474,11.3474,11.3203,11.3474,658792.0
2015-09-01 15:45:00,12.56,12.59,12.56,12.58,362352.0,11.3474,11.3745,11.3474,11.3655,362352.0
2015-09-01 15:50:00,12.58,12.6,12.57,12.6,179188.0,11.3655,11.3836,11.3565,11.3836,179188.0
2015-09-01 15:55:00,12.6,12.64,12.58,12.6,501548.0,11.3836,11.4197,11.3655,11.3836,501548.0
2015-09-02 09:30:00,12.77,12.81,12.72,12.74,125224.0,11.5372,11.5733,11.492,11.5101,125224.0
2015-09-02 09:35:00,12.72,12.76,12.71,12.75,88728.0,11.492,11.5281,11.483,11.5191,88728.0
2015-09-02 09:40:00,12.75,12.79,12.75,12.76,137920.0,11.5191,11.5552,11.5191,11.5281,137920.0
2015-09-02 09:45:00,12.76,12.78,12.75,12.77,59820.0,11.5281,11.5462,11.5191,11.5372,59820.0
2015-09-02 09:50:00,12.78,12.78,12.76,12.78,27764.0,11.5462,11.5462,11.5281,11.5462,27764.0
2015-09-02 09:55:00,12.77,12.77,12.71,12.71,56152.0,11.5372,11.5372,11.483,11.483,56152.0
2015-09-02 10:00:00,12.69,12.73,12.67,12.7,50356.0,11.4649,11.501,11.4468,11.4739,50356.0
2015-09-02 10:05:00,12.69,12.72,12.69,12.71,31588.0,11.4649,11.492,11.4649,11.483,31588.0
2015-09-02 10:10:00,12.71,12.72,12.69,12.72,49632.0,11.483,11.492,11.4649,11.492,49632.0
2015-09-02 10:15:00,12.71,12.73,12.68,12.68,54368.0,11.483,11.501,11.4559,11.4559,54368.0
2015-09-02 10:20:00,12.68,12.69,12.67,12.69,26300.0,11.4559,11.4649,11.4468,11.4649,26300.0
2015-09-02 10:25:00,12.69,12.7,12.66,12.67,28748.0,11.4649,11.4739,11.4378,11.4468,28748.0
2015-09-02 10:30:00,12.67,12.67,12.63,12.66,33624.0,11.4468,11.4468,11.4107,11.4378,33624.0
2015-09-02 10:35:00,12.67,12.69,12.67,12.68,21020.0,11.4468,11.4649,11.4468,11.4559,21020.0
2015-09-02 10:40:00,12.66,12.69,12.66,12.68,27036.0,11.4378,11.4649,11.4378,11.4559,27036.0
2015-09-02 10:45:00,12.68,12.69,12.65,12.66,39068.0,11.4559,11.4649,11.4287,11.4378,39068.0
2015-09-02 10:50:00,12.67,12.69,12.67,12.68,28492.0,11.4468,11.4649,11.4468,11.4559,28492.0
2015-09-02 10:55:00,12.68,12.72,12.68,12.72,33380.0,11.4559,11.492,11.4559,11.492,33380.0
2015-09-02 11:00:00,12.73,12.74,12.72,12.73,119152.0,11.501,11.5101,11.492,11.501,119152.0
2015-09-02 11:05:00,12.73,12.74,12.72,12.73,60632.0,11.501,11.5101,11.492,11.501,60632.0
2015-09-02 11:10:00,12.72,12.73,12.72,12.72,51148.0,11.492,11.501,11.492,11.492,51148.0
2015-09-02 11:15:00,12.72,12.75,12.71,12.74,36032.0,11.492,11.5191,11.483,11.5101,36032.0
2015-09-02 11:20:00,12.74,12.77,12.74,12.77,22820.0,11.5101,11.5372,11.5101,11.5372,22820.0
2015-09-02 11:25:00,12.77,12.78,12.76,12.78,24004.0,11.5372,11.5462,11.5281,11.5462,24004.0
2015-09-02 11:30:00,12.77,12.78,12.76,12.77,29216.0,11.5372,11.5462,11.5281,11.5372,29216.0
2015-09-02 11:35:00,12.76,12.76,12.74,12.74,40776.0,11.5281,11.5281,11.5101,11.5101,40776.0
2015-09-02 11:40:00,12.74,12.78,12.74,12.78,68584.0,11.5101,11.5462,11.5101,11.5462,68584.0
2015-09-02 11:45:00,12.77,12.77,12.75,12.75,31580.0,11.5372,11.5372,11.5191,11.5191,31580.0
2015-09-02 11:50:00,12.75,12.76,12.74,12.74,140820.0,11.5191,11.5281,11.5101,11.5101,140820.0
2015-09-02 11:55:00,12.74,12.76,12.73,12.75,41800.0,11.5101,11.5281,11.501,11.5191,41800.0
2015-09-02 12:00:00,12.75,12.76,12.74,12.75,38444.0,11.5191,11.5281,11.5101,11.5191,38444.0
2015-09-02 12:05:00,12.75,12.76,12.73,12.74,33388.0,11.5191,11.5281,11.501,11.5101,33388.0
2015-09-02 12:10:00,12.75,12.75,12.74,12.75,169128.0,11.5191,11.5191,11.5101,11.5191,169128.0
2015-09-02 12:15:00,12.76,12.76,12.74,12.75,26520.0,11.5281,11.5281,11.5101,11.5191,26520.0
2015-09-02 12:20:00,12.75,12.78,12.75,12.78,48408.0,11.5191,11.5462,11.5191,11.5462,48408.0
2015-09-02 12:25:00,12.78,12.8,12.77,12.78,34900.0,11.5462,11.5643,11.5372,11.5462,34900.0
2015-09-02 12:30:00,12.78,12.8,12.78,12.79,64516.0,11.5462,11.5643,11.5462,11.5552,64516.0
2015-09-02 12:35:00,12.79,12.81,12.79,12.81,39628.0,11.5552,11.5733,11.5552,11.5733,39628.0
2015-09-02 12:40:00,12.8,12.83,12.8,12.83,41672.0,11.5643,11.5914,11.5643,11.5914,41672.0
2015-09-02 12:45:00,12.83,12.84,12.81,12.84,36512.0,11.5914,11.6004,11.5733,11.6004,36512.0
2015-09-02 12:50:00,12.84,12.84,12.81,12.82,44420.0,11.6004,11.6004,11.5733,11.5823,44420.0
2015-09-02 12:55:00,12.82,12.85,12.82,12.84,55888.0,11.5823,11.6094,11.5823,11.6004,55888.0
2015-09-02 13:00:00,12.84,12.85,12.81,12.83,32208.0,11.6004,11.6094,11.5733,11.5914,32208.0
2015-09-02 13:05:00,12.83,12.83,12.82,12.83,32300.0,11.5914,11.5914,11.5823,11.5914,32300.0
2015-09-02 13:10:00,12.83,12.85,12.83,12.85,44736.0,11.5914,11.6094,11.5914,11.6094,44736.0
2015-09-02 13:15:00,12.85,12.85,12.83,12.83,39336.0,11.6094,11.6094,11.5914,11.5914,39336.0
2015-09-02 13:20:00,12.83,12.86,12.83,12.86,40804.0,11.5914,11.6185,11.5914,11.6185,40804.0
2015-09-02 13:25:00,12.86,12.87,12.84,12.87,46328.0,11.6185,11.6275,11.6004,11.6275,46328.0
2015-09-02 13:30:00,12.87,12.87,12.85,12.85,37600.0,11.6275,11.6275,11.6094,11.6094,37600.0
2015-09-02 13:35:00,12.85,12.85,12.83,12.83,27448.0,11.6094,11.6094,11.5914,11.5914,27448.0
2015-09-02 13:40:00,12.83,12.85,12.83,12.84,26744.0,11.5914,11.6094,11.5914,11.6004,26744.0
2015-09-02 13:45:00,12.85,12.86,12.85,12.86,47668.0,11.6094,11.6185,11.6094,11.6185,47668.0
2015-09-02 13:50:00,12.85,12.86,12.83,12.86,42628.0,11.6094,11.6185,11.5914,11.6185,42628.0
2015-09-02 13:55:00,12.86,12.87,12.85,12.85,45076.0,11.6185,11.6275,11.6094,11.6094,45076.0
2015-09-02 14:00:00,12.85,12.87,12.84,12.85,38152.0,11.6094,11.6275,11.6004,11.6094,38152.0
2015-09-02 14:05:00,12.85,12.87,12.85,12.86,35448.0,11.6094,11.6275,11.6094,11.6185,35448.0
2015-09-02 14:10:00,12.86,12.89,12.86,12.88,60724.0,11.6185,11.6456,11.6185,11.6365,60724.0
2015-09-02 14:15:00,12.88,12.9,12.87,12.88,34820.0,11.6365,11.6546,11.6275,11.6365,34820.0
2015-09-02 14:20:00,12.88,12.9,12.88,12.9,49796.0,11.6365,11.6546,11.6365,11.6546,49796.0
2015-09-02 14:25:00,12.9,12.91,12.88,12.9,65184.0,11.6546,11.6636,11.6365,11.6546,65184.0
2015-09-02 14:30:00,12.9,12.9,12.87,12.89,60720.0,11.6546,11.6546,11.6275,11.6456,60720.0
2015-09-02 14:35:00,12.89,12.89,12.87,12.87,53280.0,11.6456,11.6456,11.6275,11.6275,53280.0
2015-09-02 14:40:00,12.87,12.89,12.85,12.85,76984.0,11.6275,11.6456,11.6094,11.6094,76984.0
2015-09-02 14:45:00,12.86,12.87,12.85,12.87,56896.0,11.6185,11.6275,11.6094,11.6275,56896.0
2015-09-02 14:50:00,12.87,12.9,12.87,12.9,47696.0,11.6275,11.6546,11.6275,11.6546,47696.0
2015-09-02 14:55:00,12.89,12.9,12.88,12.9,73776.0,11.6456,11.6546,11.6365,11.6546,73776.0
2015-09-02 15:00:00,12.9,12.91,12.89,12.91,70556.0,11.6546,11.6636,11.6456,11.6636,70556.0
2015-09-02 15:05:00,12.92,12.92,12.87,12.88,64896.0,11.6727,11.6727,11.6275,11.6365,64896.0
2015-09-02 15:10:00,12.88,12.9,12.87,12.87,75116.0,11.6365,11.6546,11.6275,11.6275,75116.0
2015-09-02 15:15:00,12.87,12.88,12.85,12.88,126480.0,11.6275,11.6365,11.6094,11.6365,126480.0
2015-09-02 15:20:00,12.88,12.88,12.87,12.88,75092.0,11.6365,11.6365,11.6275,11.6365,75092.0
2015-09-02 15:25:00,12.87,12.9,12.87,12.9,122304.0,11.6275,11.6546,11.6275,11.6546,122304.0
2015-09-02 15:30:00,12.9,12.91,12.89,12.9,120068.0,11.6546,11.6636,11.6456,11.6546,120068.0
2015-09-02 15:35:00,12.9,12.93,12.9,12.92,134304.0,11.6546,11.6817,11.6546,11.6727,134304.0
2015-09-02 15:40:00,12.92,12.92,12.9,12.92,123316.0,11.6727,11.6727,11.6546,11.6727,123316.0
2015-09-02 15:45:00,12.92,12.93,12.9,12.91,226788.0,11.6727,11.6817,11.6546,11.6636,226788.0
2015-09-02 15:50:00,12.92,12.95,12.91,12.95,447520.0,11.6727,11.6998,11.6636,11.6998,447520.0
2015-09-02 15:55:00,12.95,12.99,12.95,12.98,450940.0,11.6998,11.7359,11.6998,11.7269,450940.0
2015-09-03 09:30:00,12.99,13.04,12.97,12.99,43912.0,11.7359,11.7811,11.7179,11.7359,43912.0
2015-09-03 09:35:00,13.0,13.06,13.0,13.06,11724.0,11.745,11.7992,11.745,11.7992,11724.0
2015-09-03 09:40:00,13.07,13.08,13.04,13.04,22160.0,11.8082,11.8172,11.7811,11.7811,22160.0
2015-09-03 09:45:00,13.05,13.08,13.05,13.06,27216.0,11.7901,11.8172,11.7901,11.7992,27216.0
2015-09-03 09:50:00,13.06,13.06,13.05,13.06,19428.0,11.7992,11.7992,11.7901,11.7992,19428.0
2015-09-03 09:55:00,13.06,13.07,13.06,13.06,23552.0,11.7992,11.8082,11.7992,11.7992,23552.0
2015-09-03 10:00:00,13.06,13.07,13.05,13.05,63912.0,11.7992,11.8082,11.7901,11.7901,63912.0
2015-09-03 10:05:00,13.06,13.09,13.05,13.08,58600.0,11.7992,11.8263,11.7901,11.8172,58600.0
2015-09-03 10:10:00,13.08,13.1,13.08,13.1,34008.0,11.8172,11.8353,11.8172,11.8353,34008.0
2015-09-03 10:15:00,13.09,13.15,13.09,13.14,64400.0,11.8263,11.8805,11.8263,11.8714,64400.0
2015-09-03 10:20:00,13.15,13.15,13.12,13.12,35480.0,11.8805,11.8805,11.8534,11.8534,35480.0
2015-09-03 10:25:00,13.12,13.13,13.11,13.13,22400.0,11.8534,11.8624,11.8443,11.8624,22400.0
2015-09-03 10:30:00,13.13,13.13,13.1,13.1,20124.0,11.8624,11.8624,11.8353,11.8353,20124.0
2015-09-03 10:35:00,13.1,13.12,13.1,13.11,30796.0,11.8353,11.8534,11.8353,11.8443,30796.0
2015-09-03 10:40:00,13.11,13.12,13.11,13.12,17876.0,11.8443,11.8534,11.8443,11.8534,17876.0
2015-09-03 10:45:00,13.12,13.12,13.11,13.12,22400.0,11.8534,11.8534,11.8443,11.8534,22400.0
2015-09-03 10:50:00,13.11,13.15,13.11,13.14,61200.0,11.8443,11.8805,11.8443,11.8714,61200.0
2015-09-03 10:55:00,13.13,13.15,13.13,13.14,13044.0,11.8624,11.8805,11.8624,11.8714,13044.0
2015-09-03 11:00:00,13.14,13.16,13.13,13.15,63968.0,11.8714,11.8895,11.8624,11.8805,63968.0
2015-09-03 11:05:00,13.16,13.19,13.14,13.14,111956.0,11.8895,11.9166,11.8714,11.8714,111956.0
2015-09-03 11:10:00,13.15,13.15,13.13,13.13,45844.0,11.8805,11.8805,11.8624,11.8624,45844.0
2015-09-03 11:15:00,13.14,13.15,13.13,13.14,37116.0,11.8714,11.8805,11.8624,11.8714,37116.0
2015-09-03 11:20:00,13.14,13.15,13.13,13.14,62260.0,11.8714,11.8805,11.8624,11.8714,62260.0
2015-09-03 11:25:00,13.14,13.17,13.14,13.16,104820.0,11.8714,11.8985,11.8714,11.8895,104820.0
2015-09-03 11:30:00,13.16,13.17,13.14,13.14,70628.0,11.8895,11.8985,11.8714,11.8714,70628.0
2015-09-03 11:35:00,13.14,13.15,13.12,13.13,67104.0,11.8714,11.8805,11.8534,11.8624,67104.0
2015-09-03 11:40:00,13.13,13.15,13.13,13.15,42208.0,11.8624,11.8805,11.8624,11.8805,42208.0
2015-09-03 11:45:00,13.15,13.16,13.14,13.14,41988.0,11.8805,11.8895,11.8714,11.8714,41988.0
2015-09-03 11:50:00,13.14,13.14,13.11,13.12,72996.0,11.8714,11.8714,11.8443,11.8534,72996.0
2015-09-03 11:55:00,13.12,13.13,13.11,13.13,23776.0,11.8534,11.8624,11.8443,11.8624,23776.0
2015-09-03 12:00:00,13.13,13.14,13.12,13.13,27912.0,11.8624,11.8714,11.8534,11.8624,27912.0
2015-09-03 12:05:00,13.13,13.14,13.13,13.14,29132.0,11.8624,11.8714,11.8624,11.8714,29132.0
2015-09-03 12:10:00,13.14,13.14,13.12,13.13,40640.0,11.8714,11.8714,11.8534,11.8624,40640.0
2015-09-03 12:15:00,13.13,13.13,13.13,13.13,16396.0,11.8624,11.8624,11.8624,11.8624,16396.0
2015-09-03 12:20:00,13.13,13.13,13.12,13.13,33116.0,11.8624,11.8624,11.8534,11.8624,33116.0
2015-09-03 12:25:00,13.14,13.15,13.13,13.15,31772.0,11.8714,11.8805,11.8624,11.8805,31772.0
2015-09-03 12:30:00,13.15,13.15,13.11,13.11,44812.0,11.8805,11.8805,11.8443,11.8443,44812.0
2015-09-03 12:35:00,13.12,13.13,13.11,13.12,65268.0,11.8534,11.8624,11.8443,11.8534,65268.0
2015-09-03 12:40:00,13.12,13.13,13.1,13.13,83396.0,11.8534,11.8624,11.8353,11.8624,83396.0
2015-09-03 12:45:00,13.13,13.14,13.13,13.13,23208.0,11.8624,11.8714,11.8624,11.8624,23208.0
2015-09-03 12:50:00,13.13,13.13,13.1,13.12,25908.0,11.8624,11.8624,11.8353,11.8534,25908.0
2015-09-03 12:55:00,13.12,13.13,13.1,13.1,36324.0,11.8534,11.8624,11.8353,11.8353,36324.0
2015-09-03 13:00:00,13.1,13.1,13.09,13.09,28000.0,11.8353,11.8353,11.8263,11.8263,28000.0
2015-09-03 13:05:00,13.08,13.09,13.06,13.08,126284.0,11.8172,11.8263,11.7992,11.8172,126284.0
2015-09-03 13:10:00,13.08,13.08,13.05,13.06,54000.0,11.8172,11.8172,11.7901,11.7992,54000.0
2015-09-03 13:15:00,13.06,13.11,13.06,13.11,81956.0,11.7992,11.8443,11.7992,11.8443,81956.0
2015-09-03 13:20:00,13.11,13.11,13.08,13.09,26388.0,11.8443,11.8443,11.8172,11.8263,26388.0
2015-09-03 13:25:00,13.09,13.11,13.09,13.1,23900.0,11.8263,11.8443,11.8263,11.8353,23900.0
2015-09-03 13:30:00,13.1,13.1,13.09,13.09,59892.0,11.8353,11.8353,11.8263,11.8263,59892.0
2015-09-03 13:35:00,13.09,13.09,13.06,13.07,70024.0,11.8263,11.8263,11.7992,11.8082,70024.0
2015-09-03 13:40:00,13.06,13.07,13.05,13.06,54584.0,11.7992,11.8082,11.7901,11.7992,54584.0
2015-09-03 13:45:00,13.06,13.07,13.06,13.07,57040.0,11.7992,11.8082,11.7992,11.8082,57040.0
2015-09-03 13:50:00,13.06,13.06,13.02,13.04,48308.0,11.7992,11.7992,11.763,11.7811,48308.0
2015-09-03 13:55:00,13.04,13.04,13.01,13.01,23424.0,11.7811,11.7811,11.754,11.754,23424.0
2015-09-03 14:00:00,13.0,13.01,12.99,13.0,40236.0,11.745,11.754,11.7359,11.745,40236.0
2015-09-03 14:05:00,13.0,13.02,12.98,12.98,28156.0,11.745,11.763,11.7269,11.7269,28156.0
2015-09-03 14:10:00,12.97,12.99,12.97,12.99,30468.0,11.7179,11.7359,11.7179,11.7359,30468.0
2015-09-03 14:15:00,12.99,13.01,12.99,12.99,25980.0,11.7359,11.754,11.7359,11.7359,25980.0
2015-09-03 14:20:00,13.0,13.0,12.99,13.0,24504.0,11.745,11.745,11.7359,11.745,24504.0
2015-09-03 14:25:00,13.0,13.03,13.0,13.02,29928.0,11.745,11.7721,11.745,11.763,29928.0
2015-09-03 14:30:00,13.03,13.04,13.0,13.0,65416.0,11.7721,11.7811,11.745,11.745,65416.0
2015-09-03 14:35:00,13.0,13.03,12.99,13.03,49708.0,11.745,11.7721,11.7359,11.7721,49708.0
2015-09-03 14:40:00,13.03,13.05,13.01,13.04,42764.0,11.7721,11.7901,11.754,11.7811,42764.0
2015-09-03 14:45:00,13.05,13.05,13.03,13.03,29092.0,11.7901,11.7901,11.7721,11.7721,29092.0
2015-09-03 14:50:00,13.03,13.03,13.02,13.03,31096.0,11.7721,11.7721,11.763,11.7721,31096.0
2015-09-03 14:55:00,13.03,13.03,13.0,13.02,59864.0,11.7721,11.7721,11.745,11.763,59864.0
2015-09-03 15:00:00,13.02,13.04,13.02,13.03,56164.0,11.763,11.7811,11.763,11.7721,56164.0
2015-09-03 15:05:00,13.03,13.03,12.98,12.99,46780.0,11.7721,11.7721,11.7269,11.7359,46780.0
2015-09-03 15:10:00,12.99,13.02,12.99,13.02,51336.0,11.7359,11.763,11.7359,11.763,51336.0
2015-09-03 15:15:00,13.01,13.02,12.99,13.0,72532.0,11.754,11.763,11.7359,11.745,72532.0
2015-09-03 15:20:00,13.0,13.02,12.99,12.99,44536.0,11.745,11.763,11.7359,11.7359,44536.0
2015-09-03 15:25:00,13.0,13.0,12.97,12.98,70004.0,11.745,11.745,11.7179,11.7269,70004.0
2015-09-03 15:30:00,12.98,12.99,12.97,12.97,99408.0,11.7269,11.7359,11.7179,11.7179,99408.0
2015-09-03 15:35:00,12.97,12.98,12.95,12.97,183696.0,11.7179,11.7269,11.6998,11.7179,183696.0
2015-09-03 15:40:00,12.97,12.99,12.95,12.97,124128.0,11.7179,11.7359,11.6998,11.7179,124128.0
2015-09-03 15:45:00,12.97,13.02,12.97,12.99,174776.0,11.7179,11.763,11.7179,11.7359,174776.0
2015-09-03 15:50:00,12.99,13.02,12.99,13.01,226776.0,11.7359,11.763,11.7359,11.754,226776.0
2015-09-03 15:55:00,13.01,13.03,12.99,12.99,607644.0,11.754,11.7721,11.7359,11.7359,607644.0
2015-09-04 09:30:00,12.81,12.84,12.71,12.73,75924.0,11.6052,11.6324,11.5146,11.5328,75924.0
2015-09-04 09:35:00,12.74,12.79,12.71,12.73,65792.0,11.5418,11.5871,11.5146,11.5328,65792.0
2015-09-04 09:40:00,12.74,12.78,12.7,12.76,121628.0,11.5418,11.5781,11.5056,11.5599,121628.0
2015-09-04 09:45:00,12.76,12.76,12.71,12.74,58080.0,11.5599,11.5599,11.5146,11.5418,58080.0
2015-09-04 09:50:00,12.74,12.74,12.67,12.67,65244.0,11.5418,11.5418,11.4784,11.4784,65244.0
2015-09-04 09:55:00,12.67,12.73,12.66,12.73,46068.0,11.4784,11.5328,11.4693,11.5328,46068.0
2015-09-04 10:00:00,12.72,12.76,12.71,12.76,18320.0,11.5237,11.5599,11.5146,11.5599,18320.0
2015-09-04 10:05:00,12.75,12.78,12.74,12.78,30924.0,11.5509,11.5781,11.5418,11.5781,30924.0
2015-09-04 10:10:00,12.78,12.78,12.76,12.77,12808.0,11.5781,11.5781,11.5599,11.569,12808.0
2015-09-04 10:15:00,12.77,12.79,12.76,12.76,47060.0,11.569,11.5871,11.5599,11.5599,47060.0
2015-09-04 10:20:00,12.77,12.79,12.77,12.77,15712.0,11.569,11.5871,11.569,11.569,15712.0
2015-09-04 10:25:00,12.77,12.79,12.76,12.79,30904.0,11.569,11.5871,11.5599,11.5871,30904.0
2015-09-04 10:30:00,12.79,12.82,12.78,12.8,42576.0,11.5871,11.6143,11.5781,11.5962,42576.0
2015-09-04 10:35:00,12.8,12.81,12.79,12.81,30364.0,11.5962,11.6052,11.5871,11.6052,30364.0
2015-09-04 10:40:00,12.81,12.81,12.78,12.79,34572.0,11.6052,11.6052,11.5781,11.5871,34572.0
2015-09-04 10:45:00,12.8,12.8,12.77,12.78,68868.0,11.5962,11.5962,11.569,11.5781,68868.0
2015-09-04 10:50:00,12.78,12.79,12.76,12.78,51976.0,11.5781,11.5871,11.5599,11.5781,51976.0
2015-09-04 10:55:00,12.78,12.78,12.75,12.77,38496.0,11.5781,11.5781,11.5509,11.569,38496.0
2015-09-04 11:00:00,12.77,12.8,12.76,12.77,96840.0,11.569,11.5962,11.5599,11.569,96840.0
2015-09-04 11:05:00,12.76,12.79,12.76,12.78,69256.0,11.5599,11.5871,11.5599,11.5781,69256.0
2015-09-04 11:10:00,12.78,12.8,12.77,12.78,147644.0,11.5781,11.5962,11.569,11.5781,147644.0
2015-09-04 11:15:00,12.78,12.79,12.76,12.76,251196.0,11.5781,11.5871,11.5599,11.5599,251196.0
2015-09-04 11:20:00,12.76,12.77,12.75,12.76,89824.0,11.5599,11.569,11.5509,11.5599,89824.0
2015-09-04 11:25:00,12.76,12.77,12.74,12.76,183940.0,11.5599,11.569,11.5418,11.5599,183940.0
2015-09-04 11:30:00,12.75,12.76,12.72,12.73,49456.0,11.5509,11.5599,11.5237,11.5328,49456.0
2015-09-04 11:35:00,12.73,12.74,12.72,12.73,18204.0,11.5328,11.5418,11.5237,11.5328,18204.0
2015-09-04 11:40:00,12.73,12.74,12.73,12.73,13076.0,11.5328,11.5418,11.5328,11.5328,13076.0
2015-09-04 11:45:00,12.73,12.76,12.72,12.76,62104.0,11.5328,11.5599,11.5237,11.5599,62104.0
2015-09-04 11:50:00,12.76,12.76,12.73,12.74,153936.0,11.5599,11.5599,11.5328,11.5418,153936.0
2015-09-04 11:55:00,12.74,12.75,12.73,12.74,31956.0,11.5418,11.5509,11.5328,11.5418,31956.0
2015-09-04 12:00:00,12.74,12.74,12.73,12.74,19624.0,11.5418,11.5418,11.5328,11.5418,19624.0
2015-09-04 12:05:00,12.74,12.74,12.72,12.74,10240.0,11.5418,11.5418,11.5237,11.5418,10240.0
2015-09-04 12:10:00,12.74,12.74,12.72,12.72,19052.0,11.5418,11.5418,11.5237,11.5237,19052.0
2015-09-04 12:15:00,12.72,12.74,12.71,12.72,23608.0,11.5237,11.5418,11.5146,11.5237,23608.0
2015-09-04 12:20:00,12.71,12.72,12.7,12.7,25732.0,11.5146,11.5237,11.5056,11.5056,25732.0
2015-09-04 12:25:00,12.71,12.71,12.69,12.7,17600.0,11.5146,11.5146,11.4965,11.5056,17600.0
2015-09-04 12:30:00,12.7,12.72,12.69,12.72,17116.0,11.5056,11.5237,11.4965,11.5237,17116.0
2015-09-04 12:35:00,12.71,12.72,12.7,12.71,23240.0,11.5146,11.5237,11.5056,11.5146,23240.0
2015-09-04 12:40:00,12.71,12.71,12.69,12.7,15464.0,11.5146,11.5146,11.4965,11.5056,15464.0
2015-09-04 12:45:00,12.69,12.71,12.68,12.7,21308.0,11.4965,11.5146,11.4875,11.5056,21308.0
2015-09-04 12:50:00,12.7,12.71,12.69,12.7,22004.0,11.5056,11.5146,11.4965,11.5056,22004.0
2015-09-04 12:55:00,12.7,12.7,12.67,12.67,33712.0,11.5056,11.5056,11.4784,11.4784,33712.0
2015-09-04 13:00:00,12.68,12.69,12.66,12.68,35112.0,11.4875,11.4965,11.4693,11.4875,35112.0
2015-09-04 13:05:00,12.68,12.68,12.67,12.68,15944.0,11.4875,11.4875,11.4784,11.4875,15944.0
2015-09-04 13:10:00,12.68,12.69,12.67,12.67,16816.0,11.4875,11.4965,11.4784,11.4784,16816.0
2015-09-04 13:15:00,12.67,12.67,12.66,12.66,36000.0,11.4784,11.4784,11.4693,11.4693,36000.0
2015-09-04 13:20:00,12.66,12.66,12.64,12.64,21000.0,11.4693,11.4693,11.4512,11.4512,21000.0
2015-09-04 13:25:00,12.65,12.66,12.64,12.65,48684.0,11.4603,11.4693,11.4512,11.4603,48684.0
2015-09-04 13:30:00,12.65,12.67,12.64,12.67,37664.0,11.4603,11.4784,11.4512,11.4784,37664.0
2015-09-04 13:35:00,12.66,12.68,12.66,12.67,14560.0,11.4693,11.4875,11.4693,11.4784,14560.0
2015-09-04 13:40:00,12.67,12.67,12.65,12.65,20676.0,11.4784,11.4784,11.4603,11.4603,20676.0
2015-09-04 13:45:00,12.65,12.67,12.65,12.65,18936.0,11.4603,11.4784,11.4603,11.4603,18936.0
2015-09-04 13:50:00,12.66,12.68,12.66,12.66,27864.0,11.4693,11.4875,11.4693,11.4693,27864.0
2015-09-04 13:55:00,12.66,12.67,12.65,12.65,33272.0,11.4693,11.4784,11.4603,11.4603,33272.0
2015-09-04 14:00:00,12.65,12.67,12.65,12.65,37208.0,11.4603,11.4784,11.4603,11.4603,37208.0
2015-09-04 14:05:00,12.65,12.66,12.64,12.64,33336.0,11.4603,11.4693,11.4512,11.4512,33336.0
2015-09-04 14:10:00,12.64,12.67,12.64,12.66,23200.0,11.4512,11.4784,11.4512,11.4693,23200.0
2015-09-04 14:15:00,12.66,12.66,12.64,12.64,20944.0,11.4693,11.4693,11.4512,11.4512,20944.0
2015-09-04 14:20:00,12.64,12.64,12.62,12.62,27172.0,11.4512,11.4512,11.4331,11.4331,27172.0
2015-09-04 14:25:00,12.62,12.63,12.61,12.62,31316.0,11.4331,11.4422,11.424,11.4331,31316.0
2015-09-04 14:30:00,12.62,12.62,12.61,12.61,17464.0,11.4331,11.4331,11.424,11.424,17464.0
2015-09-04 14:35:00,12.61,12.62,12.6,12.61,22664.0,11.424,11.4331,11.415,11.424,22664.0
2015-09-04 14:40:00,12.61,12.63,12.61,12.63,37240.0,11.424,11.4422,11.424,11.4422,37240.0
2015-09-04 14:45:00,12.63,12.65,12.63,12.65,29420.0,11.4422,11.4603,11.4422,11.4603,29420.0
2015-09-04 14:50:00,12.65,12.66,12.65,12.65,21184.0,11.4603,11.4693,11.4603,11.4603,21184.0
2015-09-04 14:55:00,12.64,12.67,12.64,12.67,34644.0,11.4512,11.4784,11.4512,11.4784,34644.0
2015-09-04 15:00:00,12.67,12.67,12.65,12.67,42868.0,11.4784,11.4784,11.4603,11.4784,42868.0
2015-09-04 15:05:00,12.66,12.68,12.66,12.67,36348.0,11.4693,11.4875,11.4693,11.4784,36348.0
2015-09-04 15:10:00,12.67,12.67,12.64,12.65,54988.0,11.4784,11.4784,11.4512,11.4603,54988.0
2015-09-04 15:15:00,12.65,12.67,12.64,12.66,56660.0,11.4603,11.4784,11.4512,11.4693,56660.0
2015-09-04 15:20:00,12.65,12.67,12.65,12.66,60416.0,11.4603,11.4784,11.4603,11.4693,60416.0
2015-09-04 15:25:00,12.66,12.69,12.65,12.69,80556.0,11.4693,11.4965,11.4603,11.4965,80556.0
2015-09-04 15:30:00,12.68,12.72,12.67,12.7,94792.0,11.4875,11.5237,11.4784,11.5056,94792.0
2015-09-04 15:35:00,12.7,12.73,12.7,12.71,107156.0,11.5056,11.5328,11.5056,11.5146,107156.0
2015-09-04 15:40:00,12.7,12.73,12.7,12.72,100392.0,11.5056,11.5328,11.5056,11.5237,100392.0
2015-09-04 15:45:00,12.72,12.76,12.72,12.76,171444.0,11.5237,11.5599,11.5237,11.5599,171444.0
2015-09-04 15:50:00,12.76,12.76,12.72,12.73,192212.0,11.5599,11.5599,11.5237,11.5328,192212.0
2015-09-04 15:55:00,12.73,12.74,12.68,12.68,471856.0,11.5328,11.5418,11.4875,11.4875,471856.0
2015-09-08 09:30:00,12.9,12.99,12.87,12.93,89468.0,11.6868,11.7683,11.6596,11.7139,89468.0
2015-09-08 09:35:00,12.93,12.96,12.85,12.87,98708.0,11.7139,11.7411,11.6415,11.6596,98708.0
2015-09-08 09:40:00,12.88,13.0,12.88,12.96,93900.0,11.6686,11.7774,11.6686,11.7411,93900.0
2015-09-08 09:45:00,12.96,12.96,12.95,12.95,160160.0,11.7411,11.7411,11.7321,11.7321,160160.0
2015-09-08 09:50:00,12.95,12.96,12.9,12.9,39240.0,11.7321,11.7411,11.6868,11.6868,39240.0
2015-09-08 09:55:00,12.9,12.92,12.88,12.89,40752.0,11.6868,11.7049,11.6686,11.6777,40752.0
2015-09-08 10:00:00,12.88,12.89,12.86,12.86,76836.0,11.6686,11.6777,11.6505,11.6505,76836.0
2015-09-08 10:05:00,12.86,12.87,12.82,12.83,97528.0,11.6505,11.6596,11.6143,11.6233,97528.0
2015-09-08 10:10:00,12.83,12.84,12.81,12.83,156732.0,11.6233,11.6324,11.6052,11.6233,156732.0
2015-09-08 10:15:00,12.83,12.85,12.82,12.83,109980.0,11.6233,11.6415,11.6143,11.6233,109980.0
2015-09-08 10:20:00,12.83,12.83,12.81,12.81,74220.0,11.6233,11.6233,11.6052,11.6052,74220.0
2015-09-08 10:25:00,12.81,12.82,12.8,12.81,99328.0,11.6052,11.6143,11.5962,11.6052,99328.0
2015-09-08 10:30:00,12.82,12.83,12.79,12.8,110888.0,11.6143,11.6233,11.5871,11.5962,110888.0
2015-09-08 10:35:00,12.8,12.8,12.79,12.79,91980.0,11.5962,11.5962,11.5871,11.5871,91980.0
2015-09-08 10:40:00,12.79,12.8,12.76,12.77,79720.0,11.5871,11.5962,11.5599,11.569,79720.0
2015-09-08 10:45:00,12.77,12.79,12.77,12.79,54896.0,11.569,11.5871,11.569,11.5871,54896.0
2015-09-08 10:50:00,12.78,12.8,12.78,12.79,65916.0,11.5781,11.5962,11.5781,11.5871,65916.0
2015-09-08 10:55:00,12.79,12.83,12.78,12.83,64208.0,11.5871,11.6233,11.5781,11.6233,64208.0
2015-09-08 11:00:00,12.83,12.83,12.81,12.82,34232.0,11.6233,11.6233,11.6052,11.6143,34232.0
2015-09-08 11:05:00,12.83,12.83,12.81,12.82,26332.0,11.6233,11.6233,11.6052,11.6143,26332.0
2015-09-08 11:10:00,12.82,12.83,12.81,12.82,48560.0,11.6143,11.6233,11.6052,11.6143,48560.0
2015-09-08 11:15:00,12.82,12.85,12.81,12.84,45972.0,11.6143,11.6415,11.6052,11.6324,45972.0
2015-09-08 11:20:00,12.84,12.85,12.83,12.85,48224.0,11.6324,11.6415,11.6233,11.6415,48224.0
2015-09-08 11:25:00,12.85,12.86,12.85,12.85,39216.0,11.6415,11.6505,11.6415,11.6415,39216.0
2015-09-08 11:30:00,12.85,12.86,12.85,12.85,46572.0,11.6415,11.6505,11.6415,11.6415,46572.0
2015-09-08 11:35:00,12.85,12.87,12.85,12.85,42200.0,11.6415,11.6596,11.6415,11.6415,42200.0
2015-09-08 11:40:00,12.85,12.87,12.84,12.86,36336.0,11.6415,11.6596,11.6324,11.6505,36336.0
2015-09-08 11:45:00,12.87,12.87,12.85,12.85,34000.0,11.6596,11.6596,11.6415,11.6415,34000.0
2015-09-08 11:50:00,12.85,12.85,12.83,12.83,27660.0,11.6415,11.6415,11.6233,11.6233,27660.0
2015-09-08 11:55:00,12.83,12.83,12.82,12.83,47072.0,11.6233,11.6233,11.6143,11.6233,47072.0
2015-09-08 12:00:00,12.83,12.84,12.82,12.83,36636.0,11.6233,11.6324,11.6143,11.6233,36636.0
2015-09-08 12:05:00,12.83,12.84,12.82,12.83,100344.0,11.6233,11.6324,11.6143,11.6233,100344.0
2015-09-08 12:10:00,12.83,12.84,12.83,12.84,78948.0,11.6233,11.6324,11.6233,11.6324,78948.0
2015-09-08 12:15:00,12.85,12.87,12.85,12.87,43200.0,11.6415,11.6596,11.6415,11.6596,43200.0
2015-09-08 12:20:00,12.87,12.88,12.87,12.87,26416.0,11.6596,11.6686,11.6596,11.6596,26416.0
2015-09-08 12:25:00,12.88,12.88,12.86,12.88,93188.0,11.6686,11.6686,11.6505,11.6686,93188.0
2015-09-08 12:30:00,12.88,12.88,12.87,12.87,33500.0,11.6686,11.6686,11.6596,11.6596,33500.0
2015-09-08 12:35:00,12.87,12.88,12.87,12.88,39632.0,11.6596,11.6686,11.6596,11.6686,39632.0
2015-09-08 12:40:00,12.87,12.88,12.87,12.88,36268.0,11.6596,11.6686,11.6596,11.6686,36268.0
2015-09-08 12:45:00,12.88,12.88,12.87,12.87,42668.0,11.6686,11.6686,11.6596,11.6596,42668.0
2015-09-08 12:50:00,12.87,12.87,12.85,12.86,90392.0,11.6596,11.6596,11.6415,11.6505,90392.0
2015-09-08 12:55:00,12.87,12.87,12.85,12.85,20968.0,11.6596,11.6596,11.6415,11.6415,20968.0
2015-09-08 13:00:00,12.85,12.86,12.84,12.84,30792.0,11.6415,11.6505,11.6324,11.6324,30792.0
2015-09-08 13:05:00,12.84,12.84,12.83,12.84,23692.0,11.6324,11.6324,11.6233,11.6324,23692.0
2015-09-08 13:10:00,12.84,12.84,12.83,12.84,31808.0,11.6324,11.6324,11.6233,11.6324,31808.0
2015-09-08 13:15:00,12.84,12.86,12.83,12.83,57600.0,11.6324,11.6505,11.6233,11.6233,57600.0
2015-09-08 13:20:00,12.83,12.83,12.81,12.82,62472.0,11.6233,11.6233,11.6052,11.6143,62472.0
2015-09-08 13:25:00,12.81,12.81,12.81,12.81,45404.0,11.6052,11.6052,11.6052,11.6052,45404.0
2015-09-08 13:30:00,12.81,12.82,12.8,12.81,58112.0,11.6052,11.6143,11.5962,11.6052,58112.0
2015-09-08 13:35:00,12.81,12.84,12.81,12.84,37256.0,11.6052,11.6324,11.6052,11.6324,37256.0
2015-09-08 13:40:00,12.83,12.85,12.83,12.84,30316.0,11.6233,11.6415,11.6233,11.6324,30316.0
2015-09-08 13:45:00,12.84,12.85,12.84,12.84,28528.0,11.6324,11.6415,11.6324,11.6324,28528.0
2015-09-08 13:50:00,12.84,12.85,12.84,12.85,36584.0,11.6324,11.6415,11.6324,11.6415,36584.0
2015-09-08 13:55:00,12.85,12.86,12.84,12.86,50192.0,11.6415,11.6505,11.6324,11.6505,50192.0
2015-09-08 14:00:00,12.87,12.87,12.87,12.87,33052.0,11.6596,11.6596,11.6596,11.6596,33052.0
2015-09-08 14:05:00,12.87,12.88,12.87,12.87,52144.0,11.6596,11.6686,11.6596,11.6596,52144.0
2015-09-08 14:10:00,12.87,12.87,12.85,12.85,41272.0,11.6596,11.6596,11.6415,11.6415,41272.0
2015-09-08 14:15:00,12.85,12.87,12.85,12.87,125348.0,11.6415,11.6596,11.6415,11.6596,125348.0
2015-09-08 14:20:00,12.87,12.88,12.87,12.87,64644.0,11.6596,11.6686,11.6596,11.6596,64644.0
2015-09-08 14:25:00,12.88,12.88,12.87,12.88,43944.0,11.6686,11.6686,11.6596,11.6686,43944.0
2015-09-08 14:30:00,12.88,12.88,12.87,12.88,43528.0,11.6686,11.6686,11.6596,11.6686,43528.0
2015-09-08 14:35:00,12.88,12.9,12.88,12.89,102832.0,11.6686,11.6868,11.6686,11.6777,102832.0
2015-09-08 14:40:00,12.89,12.9,12.88,12.89,63840.0,11.6777,11.6868,11.6686,11.6777,63840.0
2015-09-08 14:45:00,12.89,12.89,12.88,12.88,50756.0,11.6777,11.6777,11.6686,11.6686,50756.0
2015-09-08 14:50:00,12.88,12.9,12.88,12.9,65856.0,11.6686,11.6868,11.6686,11.6868,65856.0
2015-09-08 14:55:00,12.89,12.89,12.88,12.88,127372.0,11.6777,11.6777,11.6686,11.6686,127372.0
2015-09-08 15:00:00,12.88,12.91,12.88,12.91,37044.0,11.6686,11.6958,11.6686,11.6958,37044.0
2015-09-08 15:05:00,12.91,12.91,12.89,12.89,225096.0,11.6958,11.6958,11.6777,11.6777,225096.0
2015-09-08 15:10:00,12.89,12.9,12.89,12.9,104068.0,11.6777,11.6868,11.6777,11.6868,104068.0
2015-09-08 15:15:00,12.89,12.9,12.89,12.9,93192.0,11.6777,11.6868,11.6777,11.6868,93192.0
2015-09-08 15:20:00,12.9,12.9,12.88,12.89,87260.0,11.6868,11.6868,11.6686,11.6777,87260.0
2015-09-08 15:25:00,12.89,12.9,12.88,12.9,113520.0,11.6777,11.6868,11.6686,11.6868,113520.0
2015-09-08 15:30:00,12.9,12.9,12.87,12.87,379520.0,11.6868,11.6868,11.6596,11.6596,379520.0
2015-09-08 15:35:00,12.87,12.88,12.87,12.88,563276.0,11.6596,11.6686,11.6596,11.6686,563276.0
2015-09-08 15:40:00,12.88,12.9,12.88,12.9,135380.0,11.6686,11.6868,11.6686,11.6868,135380.0
2015-09-08 15:45:00,12.9,12.91,12.89,12.91,201388.0,11.6868,11.6958,11.6777,11.6958,201388.0
2015-09-08 15:50:00,12.91,12.92,12.89,12.92,174844.0,11.6958,11.7049,11.6777,11.7049,174844.0
2015-09-08 15:55:00,12.92,12.93,12.9,12.91,459688.0,11.7049,11.7139,11.6868,11.6958,459688.0
2015-09-09 09:30:00,13.04,13.07,12.99,13.07,40388.0,11.8136,11.8408,11.7683,11.8408,40388.0
2015-09-09 09:35:00,13.07,13.09,13.03,13.03,47280.0,11.8408,11.8589,11.8045,11.8045,47280.0
2015-09-09 09:40:00,13.03,13.05,13.01,13.03,159116.0,11.8045,11.8227,11.7864,11.8045,159116.0
2015-09-09 09:45:00,13.04,13.04,13.01,13.02,120356.0,11.8136,11.8136,11.7864,11.7955,120356.0
2015-09-09 09:50:00,13.03,13.03,12.98,12.99,144280.0,11.8045,11.8045,11.7592,11.7683,144280.0
2015-09-09 09:55:00,12.99,13.04,12.99,13.03,75068.0,11.7683,11.8136,11.7683,11.8045,75068.0
2015-09-09 10:00:00,13.04,13.07,13.03,13.03,59500.0,11.8136,11.8408,11.8045,11.8045,59500.0
2015-09-09 10:05:00,13.03,13.03,12.97,13.0,110644.0,11.8045,11.8045,11.7502,11.7774,110644.0
2015-09-09 10:10:00,12.99,13.01,12.96,12.96,83928.0,11.7683,11.7864,11.7411,11.7411,83928.0
2015-09-09 10:15:00,12.96,12.96,12.93,12.95,28980.0,11.7411,11.7411,11.7139,11.7321,28980.0
2015-09-09 10:20:00,12.95,12.96,12.93,12.95,54512.0,11.7321,11.7411,11.7139,11.7321,54512.0
2015-09-09 10:25:00,12.95,12.96,12.94,12.94,27212.0,11.7321,11.7411,11.723,11.723,27212.0
2015-09-09 10:30:00,12.95,12.95,12.92,12.95,60396.0,11.7321,11.7321,11.7049,11.7321,60396.0
2015-09-09 10:35:00,12.94,12.94,12.91,12.91,24000.0,11.723,11.723,11.6958,11.6958,24000.0
2015-09-09 10:40:00,12.91,12.91,12.89,12.9,160068.0,11.6958,11.6958,11.6777,11.6868,160068.0
2015-09-09 10:45:00,12.9,12.9,12.9,12.9,21852.0,11.6868,11.6868,11.6868,11.6868,21852.0
2015-09-09 10:50:00,12.9,12.9,12.87,12.87,32024.0,11.6868,11.6868,11.6596,11.6596,32024.0
2015-09-09 10:55:00,12.87,12.89,12.87,12.89,14640.0,11.6596,11.6777,11.6596,11.6777,14640.0
2015-09-09 11:00:00,12.9,12.9,12.89,12.9,17296.0,11.6868,11.6868,11.6777,11.6868,17296.0
2015-09-09 11:05:00,12.9,12.9,12.88,12.89,25404.0,11.6868,11.6868,11.6686,11.6777,25404.0
2015-09-09 11:10:00,12.9,12.92,12.9,12.91,20260.0,11.6868,11.7049,11.6868,11.6958,20260.0
2015-09-09 11:15:00,12.92,12.92,12.9,12.91,17600.0,11.7049,11.7049,11.6868,11.6958,17600.0
2015-09-09 11:20:00,12.91,12.91,12.9,12.91,34408.0,11.6958,11.6958,11.6868,11.6958,34408.0
2015-09-09 11:25:00,12.91,12.91,12.9,12.91,20428.0,11.6958,11.6958,11.6868,11.6958,20428.0
2015-09-09 11:30:00,12.91,12.94,12.91,12.94,14800.0,11.6958,11.723,11.6958,11.723,14800.0
2015-09-09 11:35:00,12.94,12.95,12.93,12.94,25400.0,11.723,11.7321,11.7139,11.723,25400.0
2015-09-09 11:40:00,12.93,12.93,12.9,12.91,26280.0,11.7139,11.7139,11.6868,11.6958,26280.0
2015-09-09 11:45:00,12.91,12.93,12.91,12.92,43032.0,11.6958,11.7139,11.6958,11.7049,43032.0
2015-09-09 11:50:00,12.92,12.92,12.91,12.92,39780.0,11.7049,11.7049,11.6958,11.7049,39780.0
2015-09-09 11:55:00,12.92,12.94,12.92,12.94,22696.0,11.7049,11.723,11.7049,11.723,22696.0
2015-09-09 12:00:00,12.94,12.96,12.94,12.95,25400.0,11.723,11.7411,11.723,11.7321,25400.0
2015-09-09 12:05:00,12.95,12.96,12.94,12.95,59220.0,11.7321,11.7411,11.723,11.7321,59220.0
2015-09-09 12:10:00,12.95,12.96,12.94,12.95,27520.0,11.7321,11.7411,11.723,11.7321,27520.0
2015-09-09 12:15:00,12.95,12.97,12.94,12.97,27032.0,11.7321,11.7502,11.723,11.7502,27032.0
2015-09-09 12:20:00,12.97,12.98,12.97,12.97,35032.0,11.7502,11.7592,11.7502,11.7502,35032.0
2015-09-09 12:25:00,12.97,12.97,12.96,12.97,28320.0,11.7502,11.7502,11.7411,11.7502,28320.0
2015-09-09 12:30:00,12.97,12.98,12.97,12.97,27304.0,11.7502,11.7592,11.7502,11.7502,27304.0
2015-09-09 12:35:00,12.97,12.97,12.95,12.95,53400.0,11.7502,11.7502,11.7321,11.7321,53400.0
2015-09-09 12:40:00,12.95,12.95,12.94,12.95,38804.0,11.7321,11.7321,11.723,11.7321,38804.0
2015-09-09 12:45:00,12.95,12.96,12.93,12.93,40804.0,11.7321,11.7411,11.7139,11.7139,40804.0
2015-09-09 12:50:00,12.93,12.93,12.92,12.93,39280.0,11.7139,11.7139,11.7049,11.7139,39280.0
2015-09-09 12:55:00,12.93,12.93,12.9,12.92,81684.0,11.7139,11.7139,11.6868,11.7049,81684.0
2015-09-09 13:00:00,12.92,12.92,12.9,12.91,60360.0,11.7049,11.7049,11.6868,11.6958,60360.0
2015-09-09 13:05:00,12.91,12.92,12.9,12.9,74820.0,11.6958,11.7049,11.6868,11.6868,74820.0
2015-09-09 13:10:00,12.9,12.9,12.89,12.9,118492.0,11.6868,11.6868,11.6777,11.6868,118492.0
2015-09-09 13:15:00,12.9,12.9,12.89,12.9,64156.0,11.6868,11.6868,11.6777,11.6868,64156.0
2015-09-09 13:20:00,12.9,12.9,12.87,12.88,77040.0,11.6868,11.6868,11.6596,11.6686,77040.0
2015-09-09 13:25:00,12.87,12.87,12.85,12.85,51116.0,11.6596,11.6596,11.6415,11.6415,51116.0
2015-09-09 13:30:00,12.85,12.85,12.83,12.84,47072.0,11.6415,11.6415,11.6233,11.6324,47072.0
2015-09-09 13:35:00,12.85,12.85,12.84,12.84,36600.0,11.6415,11.6415,11.6324,11.6324,36600.0
2015-09-09 13:40:00,12.84,12.84,12.82,12.83,41256.0,11.6324,11.6324,11.6143,11.6233,41256.0
2015-09-09 13:45:00,12.82,12.84,12.81,12.82,50228.0,11.6143,11.6324,11.6052,11.6143,50228.0
2015-09-09 13:50:00,12.82,12.82,12.79,12.82,45792.0,11.6143,11.6143,11.5871,11.6143,45792.0
2015-09-09 13:55:00,12.83,12.83,12.79,12.79,91664.0,11.6233,11.6233,11.5871,11.5871,91664.0
2015-09-09 14:00:00,12.79,12.81,12.78,12.8,69048.0,11.5871,11.6052,11.5781,11.5962,69048.0
2015-09-09 14:05:00,12.8,12.82,12.79,12.81,48596.0,11.5962,11.6143,11.5871,11.6052,48596.0
2015-09-09 14:10:00,12.81,12.83,12.81,12.82,23900.0,11.6052,11.6233,11.6052,11.6143,23900.0
2015-09-09 14:15:00,12.82,12.83,12.81,12.83,24100.0,11.6143,11.6233,11.6052,11.6233,24100.0
2015-09-09 14:20:00,12.82,12.82,12.8,12.81,77524.0,11.6143,11.6143,11.5962,11.6052,77524.0
2015-09-09 14:25:00,12.81,12.83,12.8,12.8,67496.0,11.6052,11.6233,11.5962,11.5962,67496.0
2015-09-09 14:30:00,12.81,12.81,12.79,12.79,40476.0,11.6052,11.6052,11.5871,11.5871,40476.0
2015-09-09 14:35:00,12.79,12.81,12.79,12.8,27288.0,11.5871,11.6052,11.5871,11.5962,27288.0
2015-09-09 14:40:00,12.8,12.8,12.76,12.78,67800.0,11.5962,11.5962,11.5599,11.5781,67800.0
2015-09-09 14:45:00,12.78,12.79,12.77,12.79,57668.0,11.5781,11.5871,11.569,11.5871,57668.0
2015-09-09 14:50:00,12.79,12.81,12.78,12.8,45896.0,11.5871,11.6052,11.5781,11.5962,45896.0
2015-09-09 14:55:00,12.8,12.81,12.79,12.79,65160.0,11.5962,11.6052,11.5871,11.5871,65160.0
2015-09-09 15:00:00,12.79,12.81,12.77,12.81,91756.0,11.5871,11.6052,11.569,11.6052,91756.0
2015-09-09 15:05:00,12.81,12.82,12.81,12.81,69308.0,11.6052,11.6143,11.6052,11.6052,69308.0
2015-09-09 15:10:00,12.81,12.82,12.78,12.79,153732.0,11.6052,11.6143,11.5781,11.5871,153732.0
2015-09-09 15:15:00,12.79,12.8,12.77,12.8,152976.0,11.5871,11.5962,11.569,11.5962,152976.0
2015-09-09 15:20:00,12.79,12.81,12.78,12.79,192892.0,11.5871,11.6052,11.5781,11.5871,192892.0
2015-09-09 15:25:00,12.79,12.79,12.74,12.74,238264.0,11.5871,11.5871,11.5418,11.5418,238264.0
2015-09-09 15:30:00,12.74,12.74,12.7,12.71,214164.0,11.5418,11.5418,11.5056,11.5146,214164.0
2015-09-09 15:35:00,12.71,12.72,12.69,12.69,273012.0,11.5146,11.5237,11.4965,11.4965,273012.0
2015-09-09 15:40:00,12.69,12.69,12.65,12.65,244600.0,11.4965,11.4965,11.4603,11.4603,244600.0
2015-09-09 15:45:00,12.65,12.67,12.64,12.65,283476.0,11.4603,11.4784,11.4512,11.4603,283476.0
2015-09-09 15:50:00,12.65,12.67,12.63,12.63,343884.0,11.4603,11.4784,11.4422,11.4422,343884.0
2015-09-09 15:55:00,12.63,12.66,12.62,12.65,532788.0,11.4422,11.4693,11.4331,11.4603,532788.0
2015-09-10 09:30:00,12.58,12.64,12.53,12.63,123208.0,11.3969,11.4512,11.3516,11.4422,123208.0
2015-09-10 09:35:00,12.63,12.69,12.63,12.69,75648.0,11.4422,11.4965,11.4422,11.4965,75648.0
2015-09-10 09:40:00,12.69,12.69,12.66,12.67,38820.0,11.4965,11.4965,11.4693,11.4784,38820.0
2015-09-10 09:45:00,12.67,12.69,12.66,12.67,44960.0,11.4784,11.4965,11.4693,11.4784,44960.0
2015-09-10 09:50:00,12.67,12.7,12.65,12.67,60868.0,11.4784,11.5056,11.4603,11.4784,60868.0
2015-09-10 09:55:00,12.67,12.7,12.66,12.69,116800.0,11.4784,11.5056,11.4693,11.4965,116800.0
2015-09-10 10:00:00,12.67,12.69,12.65,12.67,111024.0,11.4784,11.4965,11.4603,11.4784,111024.0
2015-09-10 10:05:00,12.68,12.7,12.67,12.69,76648.0,11.4875,11.5056,11.4784,11.4965,76648.0
2015-09-10 10:10:00,12.68,12.69,12.65,12.65,42000.0,11.4875,11.4965,11.4603,11.4603,42000.0
2015-09-10 10:15:00,12.65,12.68,12.64,12.68,124684.0,11.4603,11.4875,11.4512,11.4875,124684.0
2015-09-10 10:20:00,12.68,12.7,12.68,12.69,61600.0,11.4875,11.5056,11.4875,11.4965,61600.0
2015-09-10 10:25:00,12.69,12.71,12.69,12.71,62856.0,11.4965,11.5146,11.4965,11.5146,62856.0
2015-09-10 10:30:00,12.72,12.74,12.71,12.74,36800.0,11.5237,11.5418,11.5146,11.5418,36800.0
2015-09-10 10:35:00,12.74,12.77,12.74,12.77,43700.0,11.5418,11.569,11.5418,11.569,43700.0
2015-09-10 10:40:00,12.77,12.79,12.77,12.78,49712.0,11.569,11.5871,11.569,11.5781,49712.0
2015-09-10 10:45:00,12.78,12.81,12.78,12.81,25164.0,11.5781,11.6052,11.5781,11.6052,25164.0
2015-09-10 10:50:00,12.81,12.82,12.79,12.79,36800.0,11.6052,11.6143,11.5871,11.5871,36800.0
2015-09-10 10:55:00,12.79,12.8,12.78,12.78,25068.0,11.5871,11.5962,11.5781,11.5781,25068.0
2015-09-10 11:00:00,12.78,12.79,12.76,12.76,76876.0,11.5781,11.5871,11.5599,11.5599,76876.0
2015-09-10 11:05:00,12.76,12.77,12.74,12.75,54452.0,11.5599,11.569,11.5418,11.5509,54452.0
2015-09-10 11:10:00,12.75,12.76,12.74,12.75,62404.0,11.5509,11.5599,11.5418,11.5509,62404.0
2015-09-10 11:15:00,12.74,12.75,12.72,12.72,47360.0,11.5418,11.5509,11.5237,11.5237,47360.0
2015-09-10 11:20:00,12.73,12.74,12.72,12.74,96236.0,11.5328,11.5418,11.5237,11.5418,96236.0
2015-09-10 11:25:00,12.74,12.77,12.72,12.77,65384.0,11.5418,11.569,11.5237,11.569,65384.0
2015-09-10 11:30:00,12.77,12.77,12.75,12.76,30872.0,11.569,11.569,11.5509,11.5599,30872.0
2015-09-10 11:35:00,12.76,12.8,12.75,12.8,33032.0,11.5599,11.5962,11.5509,11.5962,33032.0
2015-09-10 11:40:00,12.79,12.79,12.77,12.79,26636.0,11.5871,11.5871,11.569,11.5871,26636.0
2015-09-10 11:45:00,12.79,12.79,12.77,12.78,68768.0,11.5871,11.5871,11.569,11.5781,68768.0
2015-09-10 11:50:00,12.77,12.8,12.77,12.79,85016.0,11.569,11.5962,11.569,11.5871,85016.0
2015-09-10 11:55:00,12.8,12.81,12.78,12.79,43436.0,11.5962,11.6052,11.5781,11.5871,43436.0
2015-09-10 12:00:00,12.79,12.8,12.79,12.8,29140.0,11.5871,11.5962,11.5871,11.5962,29140.0
2015-09-10 12:05:00,12.8,12.85,12.8,12.84,64468.0,11.5962,11.6415,11.5962,11.6324,64468.0
2015-09-10 12:10:00,12.84,12.85,12.83,12.84,44036.0,11.6324,11.6415,11.6233,11.6324,44036.0
2015-09-10 12:15:00,12.84,12.85,12.82,12.82,64788.0,11.6324,11.6415,11.6143,11.6143,64788.0
2015-09-10 12:20:00,12.82,12.84,12.82,12.83,59200.0,11.6143,11.6324,11.6143,11.6233,59200.0
2015-09-10 12:25:00,12.83,12.84,12.81,12.83,76080.0,11.6233,11.6324,11.6052,11.6233,76080.0
2015-09-10 12:30:00,12.82,12.83,12.81,12.83,33484.0,11.6143,11.6233,11.6052,11.6233,33484.0
2015-09-10 12:35:00,12.83,12.85,12.83,12.84,26380.0,11.6233,11.6415,11.6233,11.6324,26380.0
2015-09-10 12:40:00,12.84,12.84,12.83,12.83,42472.0,11.6324,11.6324,11.6233,11.6233,42472.0
2015-09-10 12:45:00,12.83,12.86,12.83,12.86,50476.0,11.6233,11.6505,11.6233,11.6505,50476.0
2015-09-10 12:50:00,12.86,12.86,12.85,12.85,25552.0,11.6505,11.6505,11.6415,11.6415,25552.0
2015-09-10 12:55:00,12.85,12.85,12.82,12.84,65256.0,11.6415,11.6415,11.6143,11.6324,65256.0
2015-09-10 13:00:00,12.83,12.84,12.81,12.84,72744.0,11.6233,11.6324,11.6052,11.6324,72744.0
2015-09-10 13:05:00,12.84,12.85,12.84,12.85,44148.0,11.6324,11.6415,11.6324,11.6415,44148.0
2015-09-10 13:10:00,12.84,12.86,12.84,12.84,39360.0,11.6324,11.6505,11.6324,11.6324,39360.0
2015-09-10 13:15:00,12.84,12.85,12.83,12.84,44104.0,11.6324,11.6415,11.6233,11.6324,44104.0
2015-09-10 13:20:00,12.84,12.87,12.84,12.87,66988.0,11.6324,11.6596,11.6324,11.6596,66988.0
2015-09-10 13:25:00,12.86,12.89,12.86,12.89,28940.0,11.6505,11.6777,11.6505,11.6777,28940.0
2015-09-10 13:30:00,12.89,12.92,12.89,12.91,90672.0,11.6777,11.7049,11.6777,11.6958,90672.0
2015-09-10 13:35:00,12.91,12.93,12.91,12.92,81860.0,11.6958,11.7139,11.6958,11.7049,81860.0
2015-09-10 13:40:00,12.93,12.93,12.91,12.92,75076.0,11.7139,11.7139,11.6958,11.7049,75076.0
2015-09-10 13:45:00,12.92,12.93,12.9,12.93,77872.0,11.7049,11.7139,11.6868,11.7139,77872.0
2015-09-10 13:50:00,12.93,12.93,12.91,12.91,68448.0,11.7139,11.7139,11.6958,11.6958,68448.0
2015-09-10 13:55:00,12.91,12.92,12.91,12.92,69828.0,11.6958,11.7049,11.6958,11.7049,69828.0
2015-09-10 14:00:00,12.92,12.93,12.9,12.92,70956.0,11.7049,11.7139,11.6868,11.7049,70956.0
2015-09-10 14:05:00,12.92,12.93,12.92,12.92,45200.0,11.7049,11.7139,11.7049,11.7049,45200.0
2015-09-10 14:10:00,12.92,12.93,12.91,12.91,43272.0,11.7049,11.7139,11.6958,11.6958,43272.0
2015-09-10 14:15:00,12.91,12.91,12.88,12.89,64452.0,11.6958,11.6958,11.6686,11.6777,64452.0
2015-09-10 14:20:00,12.89,12.89,12.88,12.89,30000.0,11.6777,11.6777,11.6686,11.6777,30000.0
2015-09-10 14:25:00,12.89,12.9,12.88,12.88,37880.0,11.6777,11.6868,11.6686,11.6686,37880.0
2015-09-10 14:30:00,12.88,12.91,12.88,12.89,44332.0,11.6686,11.6958,11.6686,11.6777,44332.0
2015-09-10 14:35:00,12.89,12.9,12.89,12.89,30040.0,11.6777,11.6868,11.6777,11.6777,30040.0
2015-09-10 14:40:00,12.9,12.92,12.9,12.9,52784.0,11.6868,11.7049,11.6868,11.6868,52784.0
2015-09-10 14:45:00,12.9,12.9,12.87,12.87,58636.0,11.6868,11.6868,11.6596,11.6596,58636.0
2015-09-10 14:50:00,12.87,12.88,12.87,12.87,66932.0,11.6596,11.6686,11.6596,11.6596,66932.0
2015-09-10 14:55:00,12.87,12.88,12.86,12.86,203532.0,11.6596,11.6686,11.6505,11.6505,203532.0
2015-09-10 15:00:00,12.86,12.87,12.86,12.87,190664.0,11.6505,11.6596,11.6505,11.6596,190664.0
2015-09-10 15:05:00,12.87,12.87,12.86,12.87,89332.0,11.6596,11.6596,11.6505,11.6596,89332.0
2015-09-10 15:10:00,12.87,12.88,12.86,12.87,88608.0,11.6596,11.6686,11.6505,11.6596,88608.0
2015-09-10 15:15:00,12.87,12.89,12.85,12.86,99508.0,11.6596,11.6777,11.6415,11.6505,99508.0
2015-09-10 15:20:00,12.86,12.87,12.83,12.84,79928.0,11.6505,11.6596,11.6233,11.6324,79928.0
2015-09-10 15:25:00,12.84,12.85,12.83,12.84,91496.0,11.6324,11.6415,11.6233,11.6324,91496.0
2015-09-10 15:30:00,12.84,12.84,12.82,12.83,102720.0,11.6324,11.6324,11.6143,11.6233,102720.0
2015-09-10 15:35:00,12.83,12.84,12.81,12.83,113900.0,11.6233,11.6324,11.6052,11.6233,113900.0
2015-09-10 15:40:00,12.83,12.84,12.81,12.83,172924.0,11.6233,11.6324,11.6052,11.6233,172924.0
2015-09-10 15:45:00,12.83,12.84,12.81,12.83,158236.0,11.6233,11.6324,11.6052,11.6233,158236.0
2015-09-10 15:50:00,12.83,12.84,12.81,12.83,185336.0,11.6233,11.6324,11.6052,11.6233,185336.0
2015-09-10 15:55:00,12.83,12.86,12.83,12.85,378212.0,11.6233,11.6505,11.6233,11.6415,378212.0
2015-09-11 09:30:00,12.75,12.82,12.75,12.78,126380.0,11.5509,11.6143,11.5509,11.5781,126380.0
2015-09-11 09:35:00,12.77,12.82,12.77,12.82,57108.0,11.569,11.6143,11.569,11.6143,57108.0
2015-09-11 09:40:00,12.81,12.83,12.8,12.81,50828.0,11.6052,11.6233,11.5962,11.6052,50828.0
2015-09-11 09:45:00,12.81,12.82,12.81,12.81,69208.0,11.6052,11.6143,11.6052,11.6052,69208.0
2015-09-11 09:50:00,12.81,12.82,12.8,12.8,101600.0,11.6052,11.6143,11.5962,11.5962,101600.0
2015-09-11 09:55:00,12.8,12.81,12.77,12.77,14800.0,11.5962,11.6052,11.569,11.569,14800.0
2015-09-11 10:00:00,12.74,12.77,12.74,12.75,41216.0,11.5418,11.569,11.5418,11.5509,41216.0
2015-09-11 10:05:00,12.76,12.79,12.75,12.79,87672.0,11.5599,11.5871,11.5509,11.5871,87672.0
2015-09-11 10:10:00,12.79,12.79,12.76,12.78,117816.0,11.5871,11.5871,11.5599,11.5781,117816.0
2015-09-11 10:15:00,12.78,12.79,12.77,12.78,50792.0,11.5781,11.5871,11.569,11.5781,50792.0
2015-09-11 10:20:00,12.78,12.8,12.78,12.8,53928.0,11.5781,11.5962,11.5781,11.5962,53928.0
2015-09-11 10:25:00,12.8,12.81,12.79,12.79,65364.0,11.5962,11.6052,11.5871,11.5871,65364.0
2015-09-11 10:30:00,12.79,12.8,12.79,12.8,60040.0,11.5871,11.5962,11.5871,11.5962,60040.0
2015-09-11 10:35:00,12.79,12.79,12.77,12.79,39608.0,11.5871,11.5871,11.569,11.5871,39608.0
2015-09-11 10:40:00,12.79,12.8,12.78,12.8,23004.0,11.5871,11.5962,11.5781,11.5962,23004.0
2015-09-11 10:45:00,12.8,12.81,12.79,12.81,49216.0,11.5962,11.6052,11.5871,11.6052,49216.0
2015-09-11 10:50:00,12.81,12.82,12.79,12.8,114164.0,11.6052,11.6143,11.5871,11.5962,114164.0
2015-09-11 10:55:00,12.8,12.8,12.78,12.78,161040.0,11.5962,11.5962,11.5781,11.5781,161040.0
2015-09-11 11:00:00,12.78,12.8,12.78,12.79,175356.0,11.5781,11.5962,11.5781,11.5871,175356.0
2015-09-11 11:05:00,12.79,12.81,12.79,12.8,37924.0,11.5871,11.6052,11.5871,11.5962,37924.0
2015-09-11 11:10:00,12.8,12.81,12.79,12.8,15212.0,11.5962,11.6052,11.5871,11.5962,15212.0
2015-09-11 11:15:00,12.79,12.79,12.77,12.79,28440.0,11.5871,11.5871,11.569,11.5871,28440.0
2015-09-11 11:20:00,12.79,12.79,12.77,12.79,30140.0,11.5871,11.5871,11.569,11.5871,30140.0
2015-09-11 11:25:00,12.79,12.81,12.79,12.81,30536.0,11.5871,11.6052,11.5871,11.6052,30536.0
2015-09-11 11:30:00,12.81,12.81,12.79,12.79,159588.0,11.6052,11.6052,11.5871,11.5871,159588.0
2015-09-11 11:35:00,12.79,12.81,12.79,12.81,56016.0,11.5871,11.6052,11.5871,11.6052,56016.0
2015-09-11 11:40:00,12.81,12.82,12.8,12.81,237752.0,11.6052,11.6143,11.5962,11.6052,237752.0
2015-09-11 11:45:00,12.81,12.81,12.79,12.8,37204.0,11.6052,11.6052,11.5871,11.5962,37204.0
2015-09-11 11:50:00,12.8,12.82,12.79,12.8,52000.0,11.5962,11.6143,11.5871,11.5962,52000.0
2015-09-11 11:55:00,12.81,12.82,12.81,12.82,83752.0,11.6052,11.6143,11.6052,11.6143,83752.0
2015-09-11 12:00:00,12.82,12.86,12.82,12.84,65484.0,11.6143,11.6505,11.6143,11.6324,65484.0
2015-09-11 12:05:00,12.84,12.85,12.83,12.84,28156.0,11.6324,11.6415,11.6233,11.6324,28156.0
2015-09-11 12:10:00,12.84,12.86,12.84,12.86,31464.0,11.6324,11.6505,11.6324,11.6505,31464.0
2015-09-11 12:15:00,12.86,12.87,12.86,12.86,52844.0,11.6505,11.6596,11.6505,11.6505,52844.0
2015-09-11 12:20:00,12.86,12.87,12.86,12.87,60420.0,11.6505,11.6596,11.6505,11.6596,60420.0
2015-09-11 12:25:00,12.87,12.87,12.86,12.87,51664.0,11.6596,11.6596,11.6505,11.6596,51664.0
2015-09-11 12:30:00,12.87,12.88,12.87,12.88,45644.0,11.6596,11.6686,11.6596,11.6686,45644.0
2015-09-11 12:35:00,12.88,12.88,12.86,12.86,31348.0,11.6686,11.6686,11.6505,11.6505,31348.0
2015-09-11 12:40:00,12.86,12.87,12.86,12.87,40816.0,11.6505,11.6596,11.6505,11.6596,40816.0
2015-09-11 12:45:00,12.87,12.88,12.86,12.88,39920.0,11.6596,11.6686,11.6505,11.6686,39920.0
2015-09-11 12:50:00,12.88,12.88,12.87,12.88,40524.0,11.6686,11.6686,11.6596,11.6686,40524.0
2015-09-11 12:55:00,12.87,12.87,12.86,12.87,34092.0,11.6596,11.6596,11.6505,11.6596,34092.0
2015-09-11 13:00:00,12.87,12.88,12.86,12.87,37424.0,11.6596,11.6686,11.6505,11.6596,37424.0
2015-09-11 13:05:00,12.87,12.87,12.86,12.87,120060.0,11.6596,11.6596,11.6505,11.6596,120060.0
2015-09-11 13:10:00,12.87,12.88,12.87,12.87,53604.0,11.6596,11.6686,11.6596,11.6596,53604.0
2015-09-11 13:15:00,12.87,12.87,12.84,12.84,35092.0,11.6596,11.6596,11.6324,11.6324,35092.0
2015-09-11 13:20:00,12.84,12.84,12.82,12.82,108724.0,11.6324,11.6324,11.6143,11.6143,108724.0
2015-09-11 13:25:00,12.82,12.83,12.81,12.81,54724.0,11.6143,11.6233,11.6052,11.6052,54724.0
2015-09-11 13:30:00,12.81,12.81,12.8,12.8,95280.0,11.6052,11.6052,11.5962,11.5962,95280.0
2015-09-11 13:35:00,12.8,12.82,12.8,12.82,49364.0,11.5962,11.6143,11.5962,11.6143,49364.0
2015-09-11 13:40:00,12.82,12.83,12.82,12.83,16400.0,11.6143,11.6233,11.6143,11.6233,16400.0
2015-09-11 13:45:00,12.83,12.83,12.82,12.82,38876.0,11.6233,11.6233,11.6143,11.6143,38876.0
2015-09-11 13:50:00,12.82,12.83,12.82,12.83,86124.0,11.6143,11.6233,11.6143,11.6233,86124.0
2015-09-11 13:55:00,12.83,12.83,12.82,12.82,27348.0,11.6233,11.6233,11.6143,11.6143,27348.0
2015-09-11 14:00:00,12.82,12.82,12.8,12.8,35648.0,11.6143,11.6143,11.5962,11.5962,35648.0
2015-09-11 14:05:00,12.8,12.81,12.8,12.81,59696.0,11.5962,11.6052,11.5962,11.6052,59696.0
2015-09-11 14:10:00,12.81,12.83,12.81,12.81,20924.0,11.6052,11.6233,11.6052,11.6052,20924.0
2015-09-11 14:15:00,12.81,12.82,12.81,12.82,22708.0,11.6052,11.6143,11.6052,11.6143,22708.0
2015-09-11 14:20:00,12.82,12.83,12.82,12.83,24824.0,11.6143,11.6233,11.6143,11.6233,24824.0
2015-09-11 14:25:00,12.83,12.83,12.82,12.83,31404.0,11.6233,11.6233,11.6143,11.6233,31404.0
2015-09-11 14:30:00,12.83,12.84,12.83,12.84,42768.0,11.6233,11.6324,11.6233,11.6324,42768.0
2015-09-11 14:35:00,12.84,12.85,12.84,12.85,59812.0,11.6324,11.6415,11.6324,11.6415,59812.0
2015-09-11 14:40:00,12.84,12.84,12.84,12.84,68432.0,11.6324,11.6324,11.6324,11.6324,68432.0
2015-09-11 14:45:00,12.84,12.85,12.84,12.84,73756.0,11.6324,11.6415,11.6324,11.6324,73756.0
2015-09-11 14:50:00,12.84,12.84,12.83,12.84,105596.0,11.6324,11.6324,11.6233,11.6324,105596.0
2015-09-11 14:55:00,12.84,12.84,12.82,12.83,49244.0,11.6324,11.6324,11.6143,11.6233,49244.0
2015-09-11 15:00:00,12.84,12.85,12.83,12.84,47672.0,11.6324,11.6415,11.6233,11.6324,47672.0
2015-09-11 15:05:00,12.84,12.86,12.83,12.85,59908.0,11.6324,11.6505,11.6233,11.6415,59908.0
2015-09-11 15:10:00,12.85,12.85,12.84,12.85,77784.0,11.6415,11.6415,11.6324,11.6415,77784.0
2015-09-11 15:15:00,12.85,12.86,12.84,12.86,86224.0,11.6415,11.6505,11.6324,11.6505,86224.0
2015-09-11 15:20:00,12.86,12.86,12.85,12.85,119832.0,11.6505,11.6505,11.6415,11.6415,119832.0
2015-09-11 15:25:00,12.85,12.86,12.85,12.85,142656.0,11.6415,11.6505,11.6415,11.6415,142656.0
2015-09-11 15:30:00,12.85,12.86,12.84,12.85,109748.0,11.6415,11.6505,11.6324,11.6415,109748.0
2015-09-11 15:35:00,12.85,12.86,12.84,12.86,111412.0,11.6415,11.6505,11.6324,11.6505,111412.0
2015-09-11 15:40:00,12.86,12.86,12.84,12.85,165408.0,11.6505,11.6505,11.6324,11.6415,165408.0
2015-09-11 15:45:00,12.85,12.86,12.84,12.85,213580.0,11.6415,11.6505,11.6324,11.6415,213580.0
2015-09-11 15:50:00,12.85,12.86,12.85,12.85,177464.0,11.6415,11.6505,11.6415,11.6415,177464.0
2015-09-11 15:55:00,12.85,12.89,12.85,12.88,412920.0,11.6415,11.6777,11.6415,11.6686,412920.0
2015-09-14 09:30:00,12.9,12.92,12.87,12.88,27784.0,11.6868,11.7049,11.6596,11.6686,27784.0
2015-09-14 09:35:00,12.87,12.87,12.79,12.82,106844.0,11.6596,11.6596,11.5871,11.6143,106844.0
2015-09-14 09:40:00,12.81,12.83,12.81,12.82,14748.0,11.6052,11.6233,11.6052,11.6143,14748.0
2015-09-14 09:45:00,12.82,12.84,12.81,12.82,26528.0,11.6143,11.6324,11.6052,11.6143,26528.0
2015-09-14 09:50:00,12.81,12.83,12.81,12.82,85244.0,11.6052,11.6233,11.6052,11.6143,85244.0
2015-09-14 09:55:00,12.82,12.82,12.8,12.8,23944.0,11.6143,11.6143,11.5962,11.5962,23944.0
2015-09-14 10:00:00,12.8,12.82,12.8,12.81,21676.0,11.5962,11.6143,11.5962,11.6052,21676.0
2015-09-14 10:05:00,12.82,12.86,12.82,12.84,77876.0,11.6143,11.6505,11.6143,11.6324,77876.0
2015-09-14 10:10:00,12.85,12.86,12.85,12.86,7984.0,11.6415,11.6505,11.6415,11.6505,7984.0
2015-09-14 10:15:00,12.87,12.91,12.87,12.9,42272.0,11.6596,11.6958,11.6596,11.6868,42272.0
2015-09-14 10:20:00,12.89,12.9,12.88,12.89,16252.0,11.6777,11.6868,11.6686,11.6777,16252.0
2015-09-14 10:25:00,12.88,12.88,12.86,12.86,18980.0,11.6686,11.6686,11.6505,11.6505,18980.0
2015-09-14 10:30:00,12.86,12.87,12.85,12.86,118100.0,11.6505,11.6596,11.6415,11.6505,118100.0
2015-09-14 10:35:00,12.86,12.88,12.84,12.88,67272.0,11.6505,11.6686,11.6324,11.6686,67272.0
2015-09-14 10:40:00,12.88,12.9,12.88,12.9,21496.0,11.6686,11.6868,11.6686,11.6868,21496.0
2015-09-14 10:45:00,12.9,12.91,12.9,12.91,10000.0,11.6868,11.6958,11.6868,11.6958,10000.0
2015-09-14 10:50:00,12.91,12.92,12.9,12.92,27632.0,11.6958,11.7049,11.6868,11.7049,27632.0
2015-09-14 10:55:00,12.92,12.92,12.88,12.89,101392.0,11.7049,11.7049,11.6686,11.6777,101392.0
2015-09-14 11:00:00,12.89,12.91,12.88,12.9,88088.0,11.6777,11.6958,11.6686,11.6868,88088.0
2015-09-14 11:05:00,12.9,12.9,12.89,12.89,33804.0,11.6868,11.6868,11.6777,11.6777,33804.0
2015-09-14 11:10:00,12.89,12.9,12.88,12.9,39912.0,11.6777,11.6868,11.6686,11.6868,39912.0
2015-09-14 11:15:00,12.9,12.91,12.89,12.9,39568.0,11.6868,11.6958,11.6777,11.6868,39568.0
2015-09-14 11:20:00,12.9,12.91,12.89,12.9,37428.0,11.6868,11.6958,11.6777,11.6868,37428.0
2015-09-14 11:25:00,12.9,12.9,12.87,12.87,22064.0,11.6868,11.6868,11.6596,11.6596,22064.0
2015-09-14 11:30:00,12.87,12.87,12.86,12.86,6400.0,11.6596,11.6596,11.6505,11.6505,6400.0
2015-09-14 11:35:00,12.86,12.87,12.85,12.87,39372.0,11.6505,11.6596,11.6415,11.6596,39372.0
2015-09-14 11:40:00,12.86,12.88,12.86,12.87,29256.0,11.6505,11.6686,11.6505,11.6596,29256.0
2015-09-14 11:45:00,12.87,12.87,12.86,12.87,29608.0,11.6596,11.6596,11.6505,11.6596,29608.0
2015-09-14 11:50:00,12.87,12.87,12.86,12.86,58400.0,11.6596,11.6596,11.6505,11.6505,58400.0
2015-09-14 11:55:00,12.86,12.86,12.84,12.85,20272.0,11.6505,11.6505,11.6324,11.6415,20272.0
2015-09-14 12:00:00,12.85,12.86,12.84,12.85,23044.0,11.6415,11.6505,11.6324,11.6415,23044.0
2015-09-14 12:05:00,12.85,12.86,12.85,12.85,14828.0,11.6415,11.6505,11.6415,11.6415,14828.0
2015-09-14 12:10:00,12.85,12.85,12.83,12.85,22868.0,11.6415,11.6415,11.6233,11.6415,22868.0
2015-09-14 12:15:00,12.85,12.86,12.85,12.86,29396.0,11.6415,11.6505,11.6415,11.6505,29396.0
2015-09-14 12:20:00,12.85,12.87,12.85,12.87,27148.0,11.6415,11.6596,11.6415,11.6596,27148.0
2015-09-14 12:25:00,12.87,12.88,12.87,12.87,16524.0,11.6596,11.6686,11.6596,11.6596,16524.0
2015-09-14 12:30:00,12.87,12.88,12.86,12.88,19832.0,11.6596,11.6686,11.6505,11.6686,19832.0
2015-09-14 12:35:00,12.88,12.88,12.87,12.87,31308.0,11.6686,11.6686,11.6596,11.6596,31308.0
2015-09-14 12:40:00,12.87,12.87,12.85,12.86,26964.0,11.6596,11.6596,11.6415,11.6505,26964.0
2015-09-14 12:45:00,12.86,12.87,12.86,12.87,66400.0,11.6505,11.6596,11.6505,11.6596,66400.0
2015-09-14 12:50:00,12.87,12.88,12.87,12.88,78316.0,11.6596,11.6686,11.6596,11.6686,78316.0
2015-09-14 12:55:00,12.88,12.88,12.88,12.88,45412.0,11.6686,11.6686,11.6686,11.6686,45412.0
2015-09-14 13:00:00,12.88,12.88,12.88,12.88,67248.0,11.6686,11.6686,11.6686,11.6686,67248.0
2015-09-14 13:05:00,12.88,12.88,12.87,12.87,39936.0,11.6686,11.6686,11.6596,11.6596,39936.0
2015-09-14 13:10:00,12.87,12.89,12.87,12.88,116952.0,11.6596,11.6777,11.6596,11.6686,116952.0
2015-09-14 13:15:00,12.88,12.9,12.88,12.9,86156.0,11.6686,11.6868,11.6686,11.6868,86156.0
2015-09-14 13:20:00,12.89,12.89,12.88,12.88,49584.0,11.6777,11.6777,11.6686,11.6686,49584.0
2015-09-14 13:25:00,12.88,12.9,12.88,12.89,118064.0,11.6686,11.6868,11.6686,11.6777,118064.0
2015-09-14 13:30:00,12.89,12.89,12.89,12.89,25060.0,11.6777,11.6777,11.6777,11.6777,25060.0
2015-09-14 13:35:00,12.89,12.91,12.88,12.9,66036.0,11.6777,11.6958,11.6686,11.6868,66036.0
2015-09-14 13:40:00,12.9,12.94,12.9,12.94,128076.0,11.6868,11.723,11.6868,11.723,128076.0
2015-09-14 13:45:00,12.94,12.95,12.93,12.94,153472.0,11.723,11.7321,11.7139,11.723,153472.0
2015-09-14 13:50:00,12.94,12.94,12.92,12.92,42884.0,11.723,11.723,11.7049,11.7049,42884.0
2015-09-14 13:55:00,12.92,12.93,12.9,12.92,65792.0,11.7049,11.7139,11.6868,11.7049,65792.0
2015-09-14 14:00:00,12.92,12.92,12.9,12.9,27268.0,11.7049,11.7049,11.6868,11.6868,27268.0
2015-09-14 14:05:00,12.9,12.9,12.88,12.88,68600.0,11.6868,11.6868,11.6686,11.6686,68600.0
2015-09-14 14:10:00,12.88,12.88,12.88,12.88,36300.0,11.6686,11.6686,11.6686,11.6686,36300.0
2015-09-14 14:15:00,12.88,12.88,12.88,12.88,33056.0,11.6686,11.6686,11.6686,11.6686,33056.0
2015-09-14 14:20:00,12.88,12.89,12.87,12.88,96244.0,11.6686,11.6777,11.6596,11.6686,96244.0
2015-09-14 14:25:00,12.88,12.89,12.88,12.89,123148.0,11.6686,11.6777,11.6686,11.6777,123148.0
2015-09-14 14:30:00,12.88,12.89,12.88,12.89,34092.0,11.6686,11.6777,11.6686,11.6777,34092.0
2015-09-14 14:35:00,12.89,12.9,12.88,12.89,85028.0,11.6777,11.6868,11.6686,11.6777,85028.0
2015-09-14 14:40:00,12.89,12.9,12.89,12.9,50120.0,11.6777,11.6868,11.6777,11.6868,50120.0
2015-09-14 14:45:00,12.9,12.9,12.88,12.88,53368.0,11.6868,11.6868,11.6686,11.6686,53368.0
2015-09-14 14:50:00,12.88,12.89,12.88,12.89,34480.0,11.6686,11.6777,11.6686,11.6777,34480.0
2015-09-14 14:55:00,12.89,12.9,12.88,12.88,25256.0,11.6777,11.6868,11.6686,11.6686,25256.0
2015-09-14 15:00:00,12.88,12.89,12.88,12.88,74584.0,11.6686,11.6777,11.6686,11.6686,74584.0
2015-09-14 15:05:00,12.88,12.89,12.88,12.88,60376.0,11.6686,11.6777,11.6686,11.6686,60376.0
2015-09-14 15:10:00,12.88,12.89,12.87,12.89,61208.0,11.6686,11.6777,11.6596,11.6777,61208.0
2015-09-14 15:15:00,12.89,12.89,12.87,12.87,44964.0,11.6777,11.6777,11.6596,11.6596,44964.0
2015-09-14 15:20:00,12.87,12.88,12.86,12.86,61348.0,11.6596,11.6686,11.6505,11.6505,61348.0
2015-09-14 15:25:00,12.86,12.86,12.85,12.85,56940.0,11.6505,11.6505,11.6415,11.6415,56940.0
2015-09-14 15:30:00,12.85,12.86,12.84,12.84,61968.0,11.6415,11.6505,11.6324,11.6324,61968.0
2015-09-14 15:35:00,12.84,12.84,12.83,12.84,77988.0,11.6324,11.6324,11.6233,11.6324,77988.0
2015-09-14 15:40:00,12.84,12.85,12.83,12.84,52252.0,11.6324,11.6415,11.6233,11.6324,52252.0
2015-09-14 15:45:00,12.84,12.85,12.84,12.84,145432.0,11.6324,11.6415,11.6324,11.6324,145432.0
2015-09-14 15:50:00,12.84,12.86,12.84,12.85,241020.0,11.6324,11.6505,11.6324,11.6415,241020.0
2015-09-14 15:55:00,12.85,12.88,12.85,12.88,402672.0,11.6415,11.6686,11.6415,11.6686,402672.0
2015-09-15 09:30:00,12.97,12.97,12.9,12.92,61056.0,11.7502,11.7502,11.6868,11.7049,61056.0
2015-09-15 09:35:00,12.91,12.94,12.9,12.93,26880.0,11.6958,11.723,11.6868,11.7139,26880.0
2015-09-15 09:40:00,12.93,12.94,12.91,12.94,31380.0,11.7139,11.723,11.6958,11.723,31380.0
2015-09-15 09:45:00,12.94,12.95,12.93,12.94,23580.0,11.723,11.7321,11.7139,11.723,23580.0
2015-09-15 09:50:00,12.94,13.0,12.94,12.99,35348.0,11.723,11.7774,11.723,11.7683,35348.0
2015-09-15 09:55:00,12.99,12.99,12.97,12.97,17544.0,11.7683,11.7683,11.7502,11.7502,17544.0
2015-09-15 10:00:00,12.97,12.97,12.95,12.95,17296.0,11.7502,11.7502,11.7321,11.7321,17296.0
2015-09-15 10:05:00,12.95,12.96,12.94,12.94,30776.0,11.7321,11.7411,11.723,11.723,30776.0
2015-09-15 10:10:00,12.94,12.95,12.92,12.92,19212.0,11.723,11.7321,11.7049,11.7049,19212.0
2015-09-15 10:15:00,12.92,12.94,12.91,12.94,42392.0,11.7049,11.723,11.6958,11.723,42392.0
2015-09-15 10:20:00,12.94,12.98,12.94,12.98,34180.0,11.723,11.7592,11.723,11.7592,34180.0
2015-09-15 10:25:00,12.98,12.98,12.97,12.97,34740.0,11.7592,11.7592,11.7502,11.7502,34740.0
2015-09-15 10:30:00,12.97,12.99,12.97,12.99,37472.0,11.7502,11.7683,11.7502,11.7683,37472.0
2015-09-15 10:35:00,12.99,13.01,12.98,12.98,61496.0,11.7683,11.7864,11.7592,11.7592,61496.0
2015-09-15 10:40:00,12.99,13.01,12.99,13.0,47032.0,11.7683,11.7864,11.7683,11.7774,47032.0
2015-09-15 10:45:00,13.0,13.03,12.99,13.0,80928.0,11.7774,11.8045,11.7683,11.7774,80928.0
2015-09-15 10:50:00,13.01,13.01,12.98,12.98,40256.0,11.7864,11.7864,11.7592,11.7592,40256.0
2015-09-15 10:55:00,12.98,12.99,12.97,12.99,79908.0,11.7592,11.7683,11.7502,11.7683,79908.0
2015-09-15 11:00:00,12.99,12.99,12.97,12.98,97384.0,11.7683,11.7683,11.7502,11.7592,97384.0
2015-09-15 11:05:00,12.98,12.98,12.96,12.96,45276.0,11.7592,11.7592,11.7411,11.7411,45276.0
2015-09-15 11:10:00,12.96,12.96,12.95,12.95,51600.0,11.7411,11.7411,11.7321,11.7321,51600.0
2015-09-15 11:15:00,12.95,12.95,12.93,12.94,38528.0,11.7321,11.7321,11.7139,11.723,38528.0
2015-09-15 11:20:00,12.94,12.94,12.93,12.94,29060.0,11.723,11.723,11.7139,11.723,29060.0
2015-09-15 11:25:00,12.94,12.95,12.94,12.95,19600.0,11.723,11.7321,11.723,11.7321,19600.0
2015-09-15 11:30:00,12.95,12.95,12.93,12.95,103012.0,11.7321,11.7321,11.7139,11.7321,103012.0
2015-09-15 11:35:00,12.95,12.95,12.94,12.94,36584.0,11.7321,11.7321,11.723,11.723,36584.0
2015-09-15 11:40:00,12.94,12.95,12.94,12.95,26832.0,11.723,11.7321,11.723,11.7321,26832.0
2015-09-15 11:45:00,12.95,12.95,12.94,12.95,49576.0,11.7321,11.7321,11.723,11.7321,49576.0
2015-09-15 11:50:00,12.95,12.96,12.95,12.95,14812.0,11.7321,11.7411,11.7321,11.7321,14812.0
2015-09-15 11:55:00,12.95,12.95,12.95,12.95,12000.0,11.7321,11.7321,11.7321,11.7321,12000.0
2015-09-15 12:00:00,12.95,12.95,12.94,12.95,28696.0,11.7321,11.7321,11.723,11.7321,28696.0
2015-09-15 12:05:00,12.94,12.96,12.94,12.96,35160.0,11.723,11.7411,11.723,11.7411,35160.0
2015-09-15 12:10:00,12.96,12.97,12.96,12.97,18408.0,11.7411,11.7502,11.7411,11.7502,18408.0
2015-09-15 12:15:00,12.97,12.98,12.96,12.97,13844.0,11.7502,11.7592,11.7411,11.7502,13844.0
2015-09-15 12:20:00,12.97,12.97,12.95,12.96,84976.0,11.7502,11.7502,11.7321,11.7411,84976.0
2015-09-15 12:25:00,12.96,12.96,12.96,12.96,25084.0,11.7411,11.7411,11.7411,11.7411,25084.0
2015-09-15 12:30:00,12.97,12.97,12.96,12.97,16644.0,11.7502,11.7502,11.7411,11.7502,16644.0
2015-09-15 12:35:00,12.96,12.97,12.96,12.97,19816.0,11.7411,11.7502,11.7411,11.7502,19816.0
2015-09-15 12:40:00,12.97,12.97,12.96,12.96,28600.0,11.7502,11.7502,11.7411,11.7411,28600.0
2015-09-15 12:45:00,12.96,12.97,12.96,12.96,11200.0,11.7411,11.7502,11.7411,11.7411,11200.0
2015-09-15 12:50:00,12.97,12.97,12.96,12.96,16908.0,11.7502,11.7502,11.7411,11.7411,16908.0
2015-09-15 12:55:00,12.96,12.97,12.96,12.97,34680.0,11.7411,11.7502,11.7411,11.7502,34680.0
2015-09-15 13:00:00,12.97,12.97,12.96,12.97,17964.0,11.7502,11.7502,11.7411,11.7502,17964.0
2015-09-15 13:05:00,12.97,12.98,12.97,12.97,14816.0,11.7502,11.7592,11.7502,11.7502,14816.0
2015-09-15 13:10:00,12.97,12.97,12.96,12.97,14560.0,11.7502,11.7502,11.7411,11.7502,14560.0
2015-09-15 13:15:00,12.97,12.99,12.97,12.99,29744.0,11.7502,11.7683,11.7502,11.7683,29744.0
2015-09-15 13:20:00,12.99,13.0,12.99,13.0,16000.0,11.7683,11.7774,11.7683,11.7774,16000.0
2015-09-15 13:25:00,13.01,13.03,13.0,13.02,35044.0,11.7864,11.8045,11.7774,11.7955,35044.0
2015-09-15 13:30:00,13.03,13.05,13.03,13.03,59436.0,11.8045,11.8227,11.8045,11.8045,59436.0
2015-09-15 13:35:00,13.03,13.04,13.02,13.04,16880.0,11.8045,11.8136,11.7955,11.8136,16880.0
2015-09-15 13:40:00,13.04,13.06,13.04,13.05,26988.0,11.8136,11.8317,11.8136,11.8227,26988.0
2015-09-15 13:45:00,13.05,13.05,13.04,13.04,14400.0,11.8227,11.8227,11.8136,11.8136,14400.0
2015-09-15 13:50:00,13.04,13.04,13.03,13.03,17120.0,11.8136,11.8136,11.8045,11.8045,17120.0
2015-09-15 13:55:00,13.03,13.03,13.02,13.02,31012.0,11.8045,11.8045,11.7955,11.7955,31012.0
2015-09-15 14:00:00,13.02,13.03,13.02,13.03,26708.0,11.7955,11.8045,11.7955,11.8045,26708.0
2015-09-15 14:05:00,13.03,13.04,13.03,13.04,32672.0,11.8045,11.8136,11.8045,11.8136,32672.0
2015-09-15 14:10:00,13.04,13.05,13.04,13.04,41292.0,11.8136,11.8227,11.8136,11.8136,41292.0
2015-09-15 14:15:00,13.04,13.05,13.03,13.05,32240.0,11.8136,11.8227,11.8045,11.8227,32240.0
2015-09-15 14:20:00,13.04,13.04,13.03,13.03,32448.0,11.8136,11.8136,11.8045,11.8045,32448.0
2015-09-15 14:25:00,13.03,13.03,13.0,13.02,140868.0,11.8045,11.8045,11.7774,11.7955,140868.0
2015-09-15 14:30:00,13.03,13.03,13.02,13.03,56632.0,11.8045,11.8045,11.7955,11.8045,56632.0
2015-09-15 14:35:00,13.03,13.03,13.02,13.03,76368.0,11.8045,11.8045,11.7955,11.8045,76368.0
2015-09-15 14:40:00,13.02,13.02,13.01,13.01,47516.0,11.7955,11.7955,11.7864,11.7864,47516.0
2015-09-15 14:45:00,13.01,13.04,13.01,13.04,53284.0,11.7864,11.8136,11.7864,11.8136,53284.0
2015-09-15 14:50:00,13.04,13.04,13.02,13.03,42048.0,11.8136,11.8136,11.7955,11.8045,42048.0
2015-09-15 14:55:00,13.04,13.05,13.04,13.05,42128.0,11.8136,11.8227,11.8136,11.8227,42128.0
2015-09-15 15:00:00,13.05,13.06,13.05,13.06,45572.0,11.8227,11.8317,11.8227,11.8317,45572.0
2015-09-15 15:05:00,13.06,13.08,13.06,13.08,53792.0,11.8317,11.8498,11.8317,11.8498,53792.0
2015-09-15 15:10:00,13.08,13.1,13.08,13.09,72200.0,11.8498,11.868,11.8498,11.8589,72200.0
2015-09-15 15:15:00,13.09,13.1,13.09,13.1,91228.0,11.8589,11.868,11.8589,11.868,91228.0
2015-09-15 15:20:00,13.09,13.11,13.09,13.1,160208.0,11.8589,11.877,11.8589,11.868,160208.0
2015-09-15 15:25:00,13.1,13.12,13.1,13.1,56404.0,11.868,11.8861,11.868,11.868,56404.0
2015-09-15 15:30:00,13.1,13.12,13.1,13.11,125496.0,11.868,11.8861,11.868,11.877,125496.0
2015-09-15 15:35:00,13.11,13.11,13.09,13.09,109800.0,11.877,11.877,11.8589,11.8589,109800.0
2015-09-15 15:40:00,13.09,13.11,13.08,13.1,102760.0,11.8589,11.877,11.8498,11.868,102760.0
2015-09-15 15:45:00,13.1,13.1,13.08,13.08,190496.0,11.868,11.868,11.8498,11.8498,190496.0
2015-09-15 15:50:00,13.08,13.09,13.07,13.08,170064.0,11.8498,11.8589,11.8408,11.8498,170064.0
2015-09-15 15:55:00,13.08,13.09,13.07,13.07,304104.0,11.8498,11.8589,11.8408,11.8408,304104.0
2015-09-16 09:30:00,13.04,13.04,13.0,13.04,55724.0,11.8136,11.8136,11.7774,11.8136,55724.0
2015-09-16 09:35:00,13.05,13.08,13.05,13.07,9540.0,11.8227,11.8498,11.8227,11.8408,9540.0
2015-09-16 09:40:00,13.09,13.11,13.08,13.11,74976.0,11.8589,11.877,11.8498,11.877,74976.0
2015-09-16 09:45:00,13.1,13.1,13.09,13.09,36200.0,11.868,11.868,11.8589,11.8589,36200.0
2015-09-16 09:50:00,13.09,13.1,13.09,13.1,372980.0,11.8589,11.868,11.8589,11.868,372980.0
2015-09-16 09:55:00,13.1,13.11,13.08,13.11,103516.0,11.868,11.877,11.8498,11.877,103516.0
2015-09-16 10:00:00,13.1,13.11,13.06,13.07,150808.0,11.868,11.877,11.8317,11.8408,150808.0
2015-09-16 10:05:00,13.07,13.08,13.06,13.06,23056.0,11.8408,11.8498,11.8317,11.8317,23056.0
2015-09-16 10:10:00,13.07,13.09,13.06,13.09,42792.0,11.8408,11.8589,11.8317,11.8589,42792.0
2015-09-16 10:15:00,13.09,13.09,13.08,13.08,15796.0,11.8589,11.8589,11.8498,11.8498,15796.0
2015-09-16 10:20:00,13.08,13.09,13.08,13.09,36168.0,11.8498,11.8589,11.8498,11.8589,36168.0
2015-09-16 10:25:00,13.08,13.09,13.08,13.08,27172.0,11.8498,11.8589,11.8498,11.8498,27172.0
2015-09-16 10:30:00,13.08,13.09,13.08,13.08,11508.0,11.8498,11.8589,11.8498,11.8498,11508.0
2015-09-16 10:35:00,13.09,13.09,13.07,13.08,48600.0,11.8589,11.8589,11.8408,11.8498,48600.0
2015-09-16 10:40:00,13.08,13.1,13.07,13.09,54048.0,11.8498,11.868,11.8408,11.8589,54048.0
2015-09-16 10:45:00,13.09,13.1,13.08,13.08,144012.0,11.8589,11.868,11.8498,11.8498,144012.0
2015-09-16 10:50:00,13.08,13.09,13.07,13.07,31468.0,11.8498,11.8589,11.8408,11.8408,31468.0
2015-09-16 10:55:00,13.07,13.1,13.07,13.1,25408.0,11.8408,11.868,11.8408,11.868,25408.0
2015-09-16 11:00:00,13.09,13.09,13.08,13.08,22068.0,11.8589,11.8589,11.8498,11.8498,22068.0
2015-09-16 11:05:00,13.08,13.09,13.08,13.09,45996.0,11.8498,11.8589,11.8498,11.8589,45996.0
2015-09-16 11:10:00,13.09,13.1,13.09,13.09,92372.0,11.8589,11.868,11.8589,11.8589,92372.0
2015-09-16 11:15:00,13.09,13.09,13.09,13.09,111356.0,11.8589,11.8589,11.8589,11.8589,111356.0
2015-09-16 11:20:00,13.09,13.1,13.09,13.09,142292.0,11.8589,11.868,11.8589,11.8589,142292.0
2015-09-16 11:25:00,13.09,13.11,13.09,13.1,83916.0,11.8589,11.877,11.8589,11.868,83916.0
2015-09-16 11:30:00,13.11,13.11,13.1,13.1,103968.0,11.877,11.877,11.868,11.868,103968.0
2015-09-16 11:35:00,13.1,13.11,13.1,13.1,42932.0,11.868,11.877,11.868,11.868,42932.0
2015-09-16 11:40:00,13.1,13.11,13.1,13.1,23376.0,11.868,11.877,11.868,11.868,23376.0
2015-09-16 11:45:00,13.1,13.1,13.09,13.09,20800.0,11.868,11.868,11.8589,11.8589,20800.0
2015-09-16 11:50:00,13.09,13.1,13.09,13.1,9200.0,11.8589,11.868,11.8589,11.868,9200.0
2015-09-16 11:55:00,13.1,13.1,13.1,13.1,8000.0,11.868,11.868,11.868,11.868,8000.0
2015-09-16 12:00:00,13.1,13.11,13.1,13.11,27400.0,11.868,11.877,11.868,11.877,27400.0
2015-09-16 12:05:00,13.11,13.11,13.11,13.11,24036.0,11.877,11.877,11.877,11.877,24036.0
2015-09-16 12:10:00,13.11,13.12,13.11,13.12,18400.0,11.877,11.8861,11.877,11.8861,18400.0
2015-09-16 12:15:00,13.12,13.13,13.12,13.13,8888.0,11.8861,11.8951,11.8861,11.8951,8888.0
2015-09-16 12:20:00,13.13,13.15,13.13,13.13,12160.0,11.8951,11.9133,11.8951,11.8951,12160.0
2015-09-16 12:25:00,13.14,13.14,13.12,13.13,51256.0,11.9042,11.9042,11.8861,11.8951,51256.0
2015-09-16 12:30:00,13.13,13.15,13.13,13.15,42444.0,11.8951,11.9133,11.8951,11.9133,42444.0
2015-09-16 12:35:00,13.15,13.15,13.15,13.15,10400.0,11.9133,11.9133,11.9133,11.9133,10400.0
2015-09-16 12:40:00,13.16,13.16,13.14,13.14,5600.0,11.9223,11.9223,11.9042,11.9042,5600.0
2015-09-16 12:45:00,13.14,13.14,13.13,13.13,12440.0,11.9042,11.9042,11.8951,11.8951,12440.0
2015-09-16 12:50:00,13.13,13.13,13.12,13.12,10464.0,11.8951,11.8951,11.8861,11.8861,10464.0
2015-09-16 12:55:00,13.13,13.14,13.13,13.14,9616.0,11.8951,11.9042,11.8951,11.9042,9616.0
2015-09-16 13:00:00,13.14,13.14,13.11,13.11,15264.0,11.9042,11.9042,11.877,11.877,15264.0
2015-09-16 13:05:00,13.11,13.12,13.11,13.12,7300.0,11.877,11.8861,11.877,11.8861,7300.0
2015-09-16 13:10:00,13.12,13.12,13.12,13.12,8964.0,11.8861,11.8861,11.8861,11.8861,8964.0
2015-09-16 13:15:00,13.12,13.12,13.11,13.11,6400.0,11.8861,11.8861,11.877,11.877,6400.0
2015-09-16 13:20:00,13.11,13.11,13.1,13.11,38628.0,11.877,11.877,11.868,11.877,38628.0
2015-09-16 13:25:00,13.11,13.12,13.1,13.11,31768.0,11.877,11.8861,11.868,11.877,31768.0
2015-09-16 13:30:00,13.11,13.11,13.1,13.11,29948.0,11.877,11.877,11.868,11.877,29948.0
2015-09-16 13:35:00,13.11,13.12,13.11,13.11,27176.0,11.877,11.8861,11.877,11.877,27176.0
2015-09-16 13:40:00,13.11,13.13,13.11,13.12,58024.0,11.877,11.8951,11.877,11.8861,58024.0
2015-09-16 13:45:00,13.12,13.13,13.12,13.12,75916.0,11.8861,11.8951,11.8861,11.8861,75916.0
2015-09-16 13:50:00,13.13,13.13,13.12,13.13,18400.0,11.8951,11.8951,11.8861,11.8951,18400.0
2015-09-16 13:55:00,13.13,13.13,13.13,13.13,20732.0,11.8951,11.8951,11.8951,11.8951,20732.0
2015-09-16 14:00:00,13.13,13.13,13.13,13.13,42108.0,11.8951,11.8951,11.8951,11.8951,42108.0
2015-09-16 14:05:00,13.13,13.14,13.13,13.14,20044.0,11.8951,11.9042,11.8951,11.9042,20044.0
2015-09-16 14:10:00,13.13,13.13,13.12,13.13,68152.0,11.8951,11.8951,11.8861,11.8951,68152.0
2015-09-16 14:15:00,13.13,13.13,13.12,13.13,127020.0,11.8951,11.8951,11.8861,11.8951,127020.0
2015-09-16 14:20:00,13.13,13.13,13.1,13.11,39464.0,11.8951,11.8951,11.868,11.877,39464.0
2015-09-16 14:25:00,13.1,13.1,13.09,13.1,24076.0,11.868,11.868,11.8589,11.868,24076.0
2015-09-16 14:30:00,13.1,13.1,13.09,13.1,20480.0,11.868,11.868,11.8589,11.868,20480.0
2015-09-16 14:35:00,13.1,13.1,13.09,13.09,99864.0,11.868,11.868,11.8589,11.8589,99864.0
2015-09-16 14:40:00,13.09,13.11,13.09,13.11,29656.0,11.8589,11.877,11.8589,11.877,29656.0
2015-09-16 14:45:00,13.11,13.13,13.11,13.13,31396.0,11.877,11.8951,11.877,11.8951,31396.0
2015-09-16 14:50:00,13.13,13.13,13.12,13.12,15056.0,11.8951,11.8951,11.8861,11.8861,15056.0
2015-09-16 14:55:00,13.12,13.15,13.12,13.15,36188.0,11.8861,11.9133,11.8861,11.9133,36188.0
2015-09-16 15:00:00,13.15,13.15,13.13,13.14,40940.0,11.9133,11.9133,11.8951,11.9042,40940.0
2015-09-16 15:05:00,13.14,13.15,13.13,13.13,32660.0,11.9042,11.9133,11.8951,11.8951,32660.0
2015-09-16 15:10:00,13.13,13.15,13.13,13.13,37508.0,11.8951,11.9133,11.8951,11.8951,37508.0
2015-09-16 15:15:00,13.14,13.15,13.13,13.14,38300.0,11.9042,11.9133,11.8951,11.9042,38300.0
2015-09-16 15:20:00,13.14,13.15,13.13,13.15,40204.0,11.9042,11.9133,11.8951,11.9133,40204.0
2015-09-16 15:25:00,13.15,13.15,13.13,13.15,58556.0,11.9133,11.9133,11.8951,11.9133,58556.0
2015-09-16 15:30:00,13.15,13.16,13.15,13.16,32332.0,11.9133,11.9223,11.9133,11.9223,32332.0
2015-09-16 15:35:00,13.16,13.16,13.15,13.15,57280.0,11.9223,11.9223,11.9133,11.9133,57280.0
2015-09-16 15:40:00,13.15,13.16,13.15,13.16,81764.0,11.9133,11.9223,11.9133,11.9223,81764.0
2015-09-16 15:45:00,13.16,13.17,13.15,13.17,225216.0,11.9223,11.9314,11.9133,11.9314,225216.0
2015-09-16 15:50:00,13.17,13.18,13.17,13.18,201388.0,11.9314,11.9404,11.9314,11.9404,201388.0
2015-09-16 15:55:00,13.18,13.19,13.17,13.18,320700.0,11.9404,11.9495,11.9314,11.9404,320700.0
2015-09-17 09:30:00,13.2,13.25,13.18,13.23,75084.0,11.9585,12.0038,11.9404,11.9857,75084.0
2015-09-17 09:35:00,13.22,13.22,13.17,13.21,46840.0,11.9767,11.9767,11.9314,11.9676,46840.0
2015-09-17 09:40:00,13.21,13.22,13.2,13.22,50860.0,11.9676,11.9767,11.9585,11.9767,50860.0
2015-09-17 09:45:00,13.22,13.22,13.2,13.22,62348.0,11.9767,11.9767,11.9585,11.9767,62348.0
2015-09-17 09:50:00,13.22,13.22,13.21,13.22,73960.0,11.9767,11.9767,11.9676,11.9767,73960.0
2015-09-17 09:55:00,13.21,13.22,13.2,13.22,154996.0,11.9676,11.9767,11.9585,11.9767,154996.0
2015-09-17 10:00:00,13.21,13.24,13.21,13.24,69552.0,11.9676,11.9948,11.9676,11.9948,69552.0
2015-09-17 10:05:00,13.25,13.25,13.23,13.24,28532.0,12.0038,12.0038,11.9857,11.9948,28532.0
2015-09-17 10:10:00,13.24,13.26,13.24,13.25,92804.0,11.9948,12.0129,11.9948,12.0038,92804.0
2015-09-17 10:15:00,13.26,13.28,13.26,13.27,35944.0,12.0129,12.031,12.0129,12.022,35944.0
2015-09-17 10:20:00,13.27,13.28,13.26,13.27,29496.0,12.022,12.031,12.0129,12.022,29496.0
2015-09-17 10:25:00,13.27,13.27,13.25,13.25,23388.0,12.022,12.022,12.0038,12.0038,23388.0
2015-09-17 10:30:00,13.25,13.26,13.24,13.24,26424.0,12.0038,12.0129,11.9948,11.9948,26424.0
2015-09-17 10:35:00,13.24,13.26,13.24,13.26,38952.0,11.9948,12.0129,11.9948,12.0129,38952.0
2015-09-17 10:40:00,13.25,13.28,13.25,13.28,38232.0,12.0038,12.031,12.0038,12.031,38232.0
2015-09-17 10:45:00,13.28,13.28,13.28,13.28,30524.0,12.031,12.031,12.031,12.031,30524.0
2015-09-17 10:50:00,13.28,13.29,13.28,13.29,57412.0,12.031,12.0401,12.031,12.0401,57412.0
2015-09-17 10:55:00,13.29,13.29,13.28,13.28,32460.0,12.0401,12.0401,12.031,12.031,32460.0
2015-09-17 11:00:00,13.28,13.29,13.26,13.26,27888.0,12.031,12.0401,12.0129,12.0129,27888.0
2015-09-17 11:05:00,13.27,13.28,13.26,13.26,16028.0,12.022,12.031,12.0129,12.0129,16028.0
2015-09-17 11:10:00,13.26,13.27,13.25,13.26,20356.0,12.0129,12.022,12.0038,12.0129,20356.0
2015-09-17 11:15:00,13.26,13.27,13.26,13.26,13600.0,12.0129,12.022,12.0129,12.0129,13600.0
2015-09-17 11:20:00,13.25,13.28,13.24,13.27,129656.0,12.0038,12.031,11.9948,12.022,129656.0
2015-09-17 11:25:00,13.27,13.27,13.26,13.27,36256.0,12.022,12.022,12.0129,12.022,36256.0
2015-09-17 11:30:00,13.27,13.27,13.26,13.27,26336.0,12.022,12.022,12.0129,12.022,26336.0
2015-09-17 11:35:00,13.27,13.27,13.26,13.27,21972.0,12.022,12.022,12.0129,12.022,21972.0
2015-09-17 11:40:00,13.27,13.28,13.26,13.26,18800.0,12.022,12.031,12.0129,12.0129,18800.0
2015-09-17 11:45:00,13.26,13.27,13.26,13.26,16024.0,12.0129,12.022,12.0129,12.0129,16024.0
2015-09-17 11:50:00,13.26,13.26,13.24,13.25,18004.0,12.0129,12.0129,11.9948,12.0038,18004.0
2015-09-17 11:55:00,13.25,13.25,13.24,13.24,14968.0,12.0038,12.0038,11.9948,11.9948,14968.0
2015-09-17 12:00:00,13.25,13.25,13.23,13.23,21712.0,12.0038,12.0038,11.9857,11.9857,21712.0
2015-09-17 12:05:00,13.23,13.25,13.23,13.25,20824.0,11.9857,12.0038,11.9857,12.0038,20824.0
2015-09-17 12:10:00,13.24,13.25,13.24,13.25,10808.0,11.9948,12.0038,11.9948,12.0038,10808.0
2015-09-17 12:15:00,13.25,13.27,13.25,13.26,26412.0,12.0038,12.022,12.0038,12.0129,26412.0
2015-09-17 12:20:00,13.26,13.26,13.25,13.26,11672.0,12.0129,12.0129,12.0038,12.0129,11672.0
2015-09-17 12:25:00,13.26,13.27,13.26,13.27,10800.0,12.0129,12.022,12.0129,12.022,10800.0
2015-09-17 12:30:00,13.27,13.28,13.27,13.27,18000.0,12.022,12.031,12.022,12.022,18000.0
2015-09-17 12:35:00,13.27,13.27,13.27,13.27,13528.0,12.022,12.022,12.022,12.022,13528.0
2015-09-17 12:40:00,13.26,13.26,13.25,13.26,11604.0,12.0129,12.0129,12.0038,12.0129,11604.0
2015-09-17 12:45:00,13.25,13.26,13.25,13.26,20128.0,12.0038,12.0129,12.0038,12.0129,20128.0
2015-09-17 12:50:00,13.27,13.27,13.26,13.27,8404.0,12.022,12.022,12.0129,12.022,8404.0
2015-09-17 12:55:00,13.27,13.29,13.27,13.27,28224.0,12.022,12.0401,12.022,12.022,28224.0
2015-09-17 13:00:00,13.27,13.28,13.27,13.28,28172.0,12.022,12.031,12.022,12.031,28172.0
2015-09-17 13:05:00,13.28,13.28,13.27,13.28,12804.0,12.031,12.031,12.022,12.031,12804.0
2015-09-17 13:10:00,13.27,13.28,13.27,13.28,24200.0,12.022,12.031,12.022,12.031,24200.0
2015-09-17 13:15:00,13.28,13.3,13.28,13.3,26596.0,12.031,12.0491,12.031,12.0491,26596.0
2015-09-17 13:20:00,13.3,13.31,13.3,13.31,23316.0,12.0491,12.0582,12.0491,12.0582,23316.0
2015-09-17 13:25:00,13.31,13.33,13.31,13.32,63492.0,12.0582,12.0763,12.0582,12.0673,63492.0
2015-09-17 13:30:00,13.32,13.33,13.31,13.33,12828.0,12.0673,12.0763,12.0582,12.0763,12828.0
2015-09-17 13:35:00,13.33,13.33,13.31,13.31,98108.0,12.0763,12.0763,12.0582,12.0582,98108.0
2015-09-17 13:40:00,13.31,13.32,13.31,13.31,79392.0,12.0582,12.0673,12.0582,12.0582,79392.0
2015-09-17 13:45:00,13.31,13.31,13.3,13.31,25496.0,12.0582,12.0582,12.0491,12.0582,25496.0
2015-09-17 13:50:00,13.31,13.31,13.29,13.31,70432.0,12.0582,12.0582,12.0401,12.0582,70432.0
2015-09-17 13:55:00,13.31,13.31,13.29,13.3,59568.0,12.0582,12.0582,12.0401,12.0491,59568.0
2015-09-17 14:00:00,13.3,13.37,13.2,13.24,124592.0,12.0491,12.1126,11.9585,11.9948,124592.0
2015-09-17 14:05:00,13.24,13.28,13.22,13.28,207760.0,11.9948,12.031,11.9767,12.031,207760.0
2015-09-17 14:10:00,13.29,13.32,13.29,13.29,27896.0,12.0401,12.0673,12.0401,12.0401,27896.0
2015-09-17 14:15:00,13.29,13.32,13.29,13.3,46464.0,12.0401,12.0673,12.0401,12.0491,46464.0
2015-09-17 14:20:00,13.28,13.3,13.27,13.28,119088.0,12.031,12.0491,12.022,12.031,119088.0
2015-09-17 14:25:00,13.28,13.29,13.26,13.26,32032.0,12.031,12.0401,12.0129,12.0129,32032.0
2015-09-17 14:30:00,13.26,13.3,13.26,13.29,43804.0,12.0129,12.0491,12.0129,12.0401,43804.0
2015-09-17 14:35:00,13.29,13.3,13.28,13.29,69476.0,12.0401,12.0491,12.031,12.0401,69476.0
2015-09-17 14:40:00,13.29,13.36,13.29,13.35,54400.0,12.0401,12.1035,12.0401,12.0944,54400.0
2015-09-17 14:45:00,13.35,13.43,13.35,13.42,217668.0,12.0944,12.1669,12.0944,12.1579,217668.0
2015-09-17 14:50:00,13.42,13.44,13.41,13.43,130512.0,12.1579,12.176,12.1488,12.1669,130512.0
2015-09-17 14:55:00,13.43,13.43,13.4,13.41,166372.0,12.1669,12.1669,12.1397,12.1488,166372.0
2015-09-17 15:00:00,13.41,13.42,13.38,13.39,74976.0,12.1488,12.1579,12.1216,12.1307,74976.0
2015-09-17 15:05:00,13.39,13.39,13.34,13.35,80288.0,12.1307,12.1307,12.0854,12.0944,80288.0
2015-09-17 15:10:00,13.34,13.35,13.29,13.29,83804.0,12.0854,12.0944,12.0401,12.0401,83804.0
2015-09-17 15:15:00,13.29,13.3,13.28,13.29,115536.0,12.0401,12.0491,12.031,12.0401,115536.0
2015-09-17 15:20:00,13.28,13.28,13.19,13.24,104920.0,12.031,12.031,11.9495,11.9948,104920.0
2015-09-17 15:25:00,13.24,13.26,13.23,13.26,59860.0,11.9948,12.0129,11.9857,12.0129,59860.0
2015-09-17 15:30:00,13.25,13.29,13.23,13.28,98940.0,12.0038,12.0401,11.9857,12.031,98940.0
2015-09-17 15:35:00,13.28,13.28,13.22,13.24,101044.0,12.031,12.031,11.9767,11.9948,101044.0
2015-09-17 15:40:00,13.24,13.27,13.23,13.24,222108.0,11.9948,12.022,11.9857,11.9948,222108.0
2015-09-17 15:45:00,13.24,13.25,13.22,13.24,178532.0,11.9948,12.0038,11.9767,11.9948,178532.0
2015-09-17 15:50:00,13.23,13.24,13.19,13.2,264696.0,11.9857,11.9948,11.9495,11.9585,264696.0
2015-09-17 15:55:00,13.2,13.22,13.2,13.22,497080.0,11.9585,11.9767,11.9585,11.9767,497080.0
2015-09-18 09:30:00,13.03,13.06,12.97,13.01,1058128.0,11.8045,11.8317,11.7502,11.7864,1058128.0
2015-09-18 09:35:00,12.99,13.01,12.97,12.99,68204.0,11.7683,11.7864,11.7502,11.7683,68204.0
2015-09-18 09:40:00,13.0,13.03,12.99,13.01,82148.0,11.7774,11.8045,11.7683,11.7864,82148.0
2015-09-18 09:45:00,13.02,13.03,12.99,13.0,171504.0,11.7955,11.8045,11.7683,11.7774,171504.0
2015-09-18 09:50:00,13.0,13.02,12.99,13.02,60060.0,11.7774,11.7955,11.7683,11.7955,60060.0
2015-09-18 09:55:00,13.03,13.04,13.01,13.02,44976.0,11.8045,11.8136,11.7864,11.7955,44976.0
2015-09-18 10:00:00,13.02,13.03,13.0,13.02,28808.0,11.7955,11.8045,11.7774,11.7955,28808.0
2015-09-18 10:05:00,13.03,13.05,13.03,13.05,22000.0,11.8045,11.8227,11.8045,11.8227,22000.0
2015-09-18 10:10:00,13.05,13.07,13.05,13.06,19156.0,11.8227,11.8408,11.8227,11.8317,19156.0
2015-09-18 10:15:00,13.06,13.06,13.03,13.04,73360.0,11.8317,11.8317,11.8045,11.8136,73360.0
2015-09-18 10:20:00,13.04,13.06,13.03,13.06,22800.0,11.8136,11.8317,11.8045,11.8317,22800.0
2015-09-18 10:25:00,13.06,13.09,13.06,13.09,62668.0,11.8317,11.8589,11.8317,11.8589,62668.0
2015-09-18 10:30:00,13.09,13.09,13.07,13.08,27360.0,11.8589,11.8589,11.8408,11.8498,27360.0
2015-09-18 10:35:00,13.08,13.08,13.04,13.04,41412.0,11.8498,11.8498,11.8136,11.8136,41412.0
2015-09-18 10:40:00,13.04,13.05,13.03,13.04,18012.0,11.8136,11.8227,11.8045,11.8136,18012.0
2015-09-18 10:45:00,13.04,13.05,13.04,13.05,13204.0,11.8136,11.8227,11.8136,11.8227,13204.0
2015-09-18 10:50:00,13.05,13.07,13.05,13.07,24436.0,11.8227,11.8408,11.8227,11.8408,24436.0
2015-09-18 10:55:00,13.07,13.08,13.06,13.08,31512.0,11.8408,11.8498,11.8317,11.8498,31512.0
2015-09-18 11:00:00,13.08,13.09,13.08,13.08,15788.0,11.8498,11.8589,11.8498,11.8498,15788.0
2015-09-18 11:05:00,13.09,13.09,13.07,13.08,39280.0,11.8589,11.8589,11.8408,11.8498,39280.0
2015-09-18 11:10:00,13.08,13.08,13.06,13.08,29788.0,11.8498,11.8498,11.8317,11.8498,29788.0
2015-09-18 11:15:00,13.08,13.1,13.07,13.1,208268.0,11.8498,11.868,11.8408,11.868,208268.0
2015-09-18 11:20:00,13.1,13.13,13.1,13.12,33224.0,11.868,11.8951,11.868,11.8861,33224.0
2015-09-18 11:25:00,13.12,13.13,13.09,13.09,94516.0,11.8861,11.8951,11.8589,11.8589,94516.0
2015-09-18 11:30:00,13.09,13.11,13.09,13.1,32144.0,11.8589,11.877,11.8589,11.868,32144.0
2015-09-18 11:35:00,13.1,13.11,13.08,13.11,30824.0,11.868,11.877,11.8498,11.877,30824.0
2015-09-18 11:40:00,13.11,13.12,13.11,13.12,12604.0,11.877,11.8861,11.877,11.8861,12604.0
2015-09-18 11:45:00,13.13,13.15,13.13,13.15,31052.0,11.8951,11.9133,11.8951,11.9133,31052.0
2015-09-18 11:50:00,13.14,13.14,13.13,13.14,63432.0,11.9042,11.9042,11.8951,11.9042,63432.0
2015-09-18 11:55:00,13.14,13.15,13.14,13.14,32436.0,11.9042,11.9133,11.9042,11.9042,32436.0
2015-09-18 12:00:00,13.14,13.15,13.14,13.14,51872.0,11.9042,11.9133,11.9042,11.9042,51872.0
2015-09-18 12:05:00,13.14,13.14,13.12,13.12,71432.0,11.9042,11.9042,11.8861,11.8861,71432.0
2015-09-18 12:10:00,13.12,13.12,13.09,13.09,30228.0,11.8861,11.8861,11.8589,11.8589,30228.0
2015-09-18 12:15:00,13.09,13.1,13.08,13.1,18604.0,11.8589,11.868,11.8498,11.868,18604.0
2015-09-18 12:20:00,13.09,13.09,13.07,13.07,22460.0,11.8589,11.8589,11.8408,11.8408,22460.0
2015-09-18 12:25:00,13.07,13.07,13.06,13.07,18000.0,11.8408,11.8408,11.8317,11.8408,18000.0
2015-09-18 12:30:00,13.07,13.07,13.05,13.05,18628.0,11.8408,11.8408,11.8227,11.8227,18628.0
2015-09-18 12:35:00,13.06,13.08,13.06,13.07,30784.0,11.8317,11.8498,11.8317,11.8408,30784.0
2015-09-18 12:40:00,13.07,13.09,13.07,13.07,122952.0,11.8408,11.8589,11.8408,11.8408,122952.0
2015-09-18 12:45:00,13.07,13.08,13.06,13.07,37816.0,11.8408,11.8498,11.8317,11.8408,37816.0
2015-09-18 12:50:00,13.07,13.08,13.06,13.07,16312.0,11.8408,11.8498,11.8317,11.8408,16312.0
2015-09-18 12:55:00,13.07,13.07,13.06,13.06,20152.0,11.8408,11.8408,11.8317,11.8317,20152.0
2015-09-18 13:00:00,13.06,13.08,13.05,13.08,27260.0,11.8317,11.8498,11.8227,11.8498,27260.0
2015-09-18 13:05:00,13.08,13.08,13.06,13.06,17600.0,11.8498,11.8498,11.8317,11.8317,17600.0
2015-09-18 13:10:00,13.06,13.06,13.04,13.04,24416.0,11.8317,11.8317,11.8136,11.8136,24416.0
2015-09-18 13:15:00,13.04,13.06,13.03,13.05,34436.0,11.8136,11.8317,11.8045,11.8227,34436.0
2015-09-18 13:20:00,13.05,13.05,13.03,13.03,96272.0,11.8227,11.8227,11.8045,11.8045,96272.0
2015-09-18 13:25:00,13.03,13.04,13.02,13.04,43260.0,11.8045,11.8136,11.7955,11.8136,43260.0
2015-09-18 13:30:00,13.05,13.06,13.04,13.05,29136.0,11.8227,11.8317,11.8136,11.8227,29136.0
2015-09-18 13:35:00,13.06,13.06,13.05,13.05,27640.0,11.8317,11.8317,11.8227,11.8227,27640.0
2015-09-18 13:40:00,13.05,13.06,13.05,13.06,8164.0,11.8227,11.8317,11.8227,11.8317,8164.0
2015-09-18 13:45:00,13.06,13.06,13.05,13.05,10600.0,11.8317,11.8317,11.8227,11.8227,10600.0
2015-09-18 13:50:00,13.05,13.05,13.02,13.03,30144.0,11.8227,11.8227,11.7955,11.8045,30144.0
2015-09-18 13:55:00,13.02,13.02,13.0,13.01,65880.0,11.7955,11.7955,11.7774,11.7864,65880.0
2015-09-18 14:00:00,13.01,13.02,13.0,13.02,23964.0,11.7864,11.7955,11.7774,11.7955,23964.0
2015-09-18 14:05:00,13.02,13.03,13.01,13.02,30064.0,11.7955,11.8045,11.7864,11.7955,30064.0
2015-09-18 14:10:00,13.02,13.03,13.02,13.03,15920.0,11.7955,11.8045,11.7955,11.8045,15920.0
2015-09-18 14:15:00,13.03,13.04,13.03,13.03,32932.0,11.8045,11.8136,11.8045,11.8045,32932.0
2015-09-18 14:20:00,13.03,13.05,13.03,13.05,29200.0,11.8045,11.8227,11.8045,11.8227,29200.0
2015-09-18 14:25:00,13.05,13.06,13.04,13.05,13200.0,11.8227,11.8317,11.8136,11.8227,13200.0
2015-09-18 14:30:00,13.05,13.06,13.05,13.05,64056.0,11.8227,11.8317,11.8227,11.8227,64056.0
2015-09-18 14:35:00,13.05,13.05,13.04,13.05,61888.0,11.8227,11.8227,11.8136,11.8227,61888.0
2015-09-18 14:40:00,13.05,13.06,13.05,13.05,18920.0,11.8227,11.8317,11.8227,11.8227,18920.0
2015-09-18 14:45:00,13.05,13.05,13.04,13.04,27260.0,11.8227,11.8227,11.8136,11.8136,27260.0
2015-09-18 14:50:00,13.03,13.03,13.02,13.02,27656.0,11.8045,11.8045,11.7955,11.7955,27656.0
2015-09-18 14:55:00,13.02,13.05,13.02,13.05,25804.0,11.7955,11.8227,11.7955,11.8227,25804.0
2015-09-18 15:00:00,13.04,13.05,13.03,13.03,33688.0,11.8136,11.8227,11.8045,11.8045,33688.0
2015-09-18 15:05:00,13.01,13.01,13.0,13.0,43520.0,11.7864,11.7864,11.7774,11.7774,43520.0
2015-09-18 15:10:00,13.0,13.02,13.0,13.01,24000.0,11.7774,11.7955,11.7774,11.7864,24000.0
2015-09-18 15:15:00,13.01,13.02,13.0,13.01,79956.0,11.7864,11.7955,11.7774,11.7864,79956.0
2015-09-18 15:20:00,13.01,13.01,12.99,13.0,54556.0,11.7864,11.7864,11.7683,11.7774,54556.0
2015-09-18 15:25:00,13.0,13.01,12.99,13.0,53704.0,11.7774,11.7864,11.7683,11.7774,53704.0
2015-09-18 15:30:00,13.0,13.0,12.99,12.99,71808.0,11.7774,11.7774,11.7683,11.7683,71808.0
2015-09-18 15:35:00,12.99,12.99,12.99,12.99,88832.0,11.7683,11.7683,11.7683,11.7683,88832.0
2015-09-18 15:40:00,12.99,13.0,12.99,12.99,254056.0,11.7683,11.7774,11.7683,11.7683,254056.0
2015-09-18 15:45:00,12.99,12.99,12.96,12.97,338684.0,11.7683,11.7683,11.7411,11.7502,338684.0
2015-09-18 15:50:00,12.97,13.0,12.97,12.99,367564.0,11.7502,11.7774,11.7502,11.7683,367564.0
2015-09-18 15:55:00,12.99,12.99,12.96,12.99,655728.0,11.7683,11.7683,11.7411,11.7683,655728.0
2015-09-21 09:30:00,13.02,13.03,13.01,13.01,45640.0,11.7955,11.8045,11.7864,11.7864,45640.0
2015-09-21 09:35:00,13.02,13.06,13.02,13.03,34108.0,11.7955,11.8317,11.7955,11.8045,34108.0
2015-09-21 09:40:00,13.03,13.05,13.01,13.04,29448.0,11.8045,11.8227,11.7864,11.8136,29448.0
2015-09-21 09:45:00,13.05,13.07,13.05,13.07,24656.0,11.8227,11.8408,11.8227,11.8408,24656.0
2015-09-21 09:50:00,13.08,13.08,13.07,13.07,5600.0,11.8498,11.8498,11.8408,11.8408,5600.0
2015-09-21 09:55:00,13.05,13.08,13.04,13.06,17348.0,11.8227,11.8498,11.8136,11.8317,17348.0
2015-09-21 10:00:00,13.06,13.07,13.06,13.06,22120.0,11.8317,11.8408,11.8317,11.8317,22120.0
2015-09-21 10:05:00,13.06,13.08,13.06,13.07,10416.0,11.8317,11.8498,11.8317,11.8408,10416.0
2015-09-21 10:10:00,13.07,13.09,13.07,13.09,7828.0,11.8408,11.8589,11.8408,11.8589,7828.0
2015-09-21 10:15:00,13.08,13.08,13.06,13.07,24780.0,11.8498,11.8498,11.8317,11.8408,24780.0
2015-09-21 10:20:00,13.08,13.09,13.08,13.09,106080.0,11.8498,11.8589,11.8498,11.8589,106080.0
2015-09-21 10:25:00,13.08,13.08,13.07,13.07,12484.0,11.8498,11.8498,11.8408,11.8408,12484.0
2015-09-21 10:30:00,13.07,13.1,13.07,13.09,6060.0,11.8408,11.868,11.8408,11.8589,6060.0
2015-09-21 10:35:00,13.09,13.13,13.09,13.12,41360.0,11.8589,11.8951,11.8589,11.8861,41360.0
2015-09-21 10:40:00,13.12,13.12,13.11,13.11,9980.0,11.8861,11.8861,11.877,11.877,9980.0
2015-09-21 10:45:00,13.11,13.11,13.1,13.1,14480.0,11.877,11.877,11.868,11.868,14480.0
2015-09-21 10:50:00,13.1,13.11,13.1,13.1,5600.0,11.868,11.877,11.868,11.868,5600.0
2015-09-21 10:55:00,13.1,13.1,13.06,13.07,28528.0,11.868,11.868,11.8317,11.8408,28528.0
2015-09-21 11:00:00,13.08,13.08,13.06,13.06,15432.0,11.8498,11.8498,11.8317,11.8317,15432.0
2015-09-21 11:05:00,13.06,13.07,13.06,13.06,32508.0,11.8317,11.8408,11.8317,11.8317,32508.0
2015-09-21 11:10:00,13.06,13.07,13.06,13.07,7836.0,11.8317,11.8408,11.8317,11.8408,7836.0
2015-09-21 11:15:00,13.08,13.08,13.06,13.07,14396.0,11.8498,11.8498,11.8317,11.8408,14396.0
2015-09-21 11:20:00,13.07,13.08,13.05,13.05,11072.0,11.8408,11.8498,11.8227,11.8227,11072.0
2015-09-21 11:25:00,13.06,13.06,13.04,13.04,17028.0,11.8317,11.8317,11.8136,11.8136,17028.0
2015-09-21 11:30:00,13.04,13.04,13.0,13.0,56292.0,11.8136,11.8136,11.7774,11.7774,56292.0
2015-09-21 11:35:00,13.0,13.01,13.0,13.0,24772.0,11.7774,11.7864,11.7774,11.7774,24772.0
2015-09-21 11:40:00,13.0,13.01,12.99,13.0,46056.0,11.7774,11.7864,11.7683,11.7774,46056.0
2015-09-21 11:45:00,13.0,13.0,12.98,12.98,74232.0,11.7774,11.7774,11.7592,11.7592,74232.0
2015-09-21 11:50:00,12.98,12.99,12.97,12.98,39432.0,11.7592,11.7683,11.7502,11.7592,39432.0
2015-09-21 11:55:00,12.97,12.97,12.96,12.97,16864.0,11.7502,11.7502,11.7411,11.7502,16864.0
2015-09-21 12:00:00,12.97,12.97,12.92,12.93,26440.0,11.7502,11.7502,11.7049,11.7139,26440.0
2015-09-21 12:05:00,12.92,12.94,12.91,12.93,30576.0,11.7049,11.723,11.6958,11.7139,30576.0
2015-09-21 12:10:00,12.93,12.94,12.92,12.94,24992.0,11.7139,11.723,11.7049,11.723,24992.0
2015-09-21 12:15:00,12.93,12.95,12.93,12.95,19832.0,11.7139,11.7321,11.7139,11.7321,19832.0
2015-09-21 12:20:00,12.95,12.98,12.95,12.97,32260.0,11.7321,11.7592,11.7321,11.7502,32260.0
2015-09-21 12:25:00,12.97,12.98,12.97,12.97,12800.0,11.7502,11.7592,11.7502,11.7502,12800.0
2015-09-21 12:30:00,12.97,12.97,12.94,12.95,14888.0,11.7502,11.7502,11.723,11.7321,14888.0
2015-09-21 12:35:00,12.95,12.95,12.94,12.95,123456.0,11.7321,11.7321,11.723,11.7321,123456.0
2015-09-21 12:40:00,12.95,12.95,12.94,12.95,68992.0,11.7321,11.7321,11.723,11.7321,68992.0
2015-09-21 12:45:00,12.95,12.95,12.93,12.93,12400.0,11.7321,11.7321,11.7139,11.7139,12400.0
2015-09-21 12:50:00,12.93,12.93,12.9,12.91,75976.0,11.7139,11.7139,11.6868,11.6958,75976.0
2015-09-21 12:55:00,12.92,12.92,12.89,12.9,57152.0,11.7049,11.7049,11.6777,11.6868,57152.0
2015-09-21 13:00:00,12.89,12.91,12.89,12.91,20696.0,11.6777,11.6958,11.6777,11.6958,20696.0
2015-09-21 13:05:00,12.91,12.94,12.91,12.94,21432.0,11.6958,11.723,11.6958,11.723,21432.0
2015-09-21 13:10:00,12.93,12.94,12.93,12.94,19748.0,11.7139,11.723,11.7139,11.723,19748.0
2015-09-21 13:15:00,12.94,12.97,12.94,12.97,30904.0,11.723,11.7502,11.723,11.7502,30904.0
2015-09-21 13:20:00,12.97,12.98,12.97,12.98,23532.0,11.7502,11.7592,11.7502,11.7592,23532.0
2015-09-21 13:25:00,12.99,12.99,12.97,12.99,22532.0,11.7683,11.7683,11.7502,11.7683,22532.0
2015-09-21 13:30:00,12.99,12.99,12.97,12.97,9608.0,11.7683,11.7683,11.7502,11.7502,9608.0
2015-09-21 13:35:00,12.97,12.98,12.97,12.98,38108.0,11.7502,11.7592,11.7502,11.7592,38108.0
2015-09-21 13:40:00,12.98,12.99,12.97,12.99,32504.0,11.7592,11.7683,11.7502,11.7683,32504.0
2015-09-21 13:45:00,12.99,12.99,12.97,12.97,38416.0,11.7683,11.7683,11.7502,11.7502,38416.0
2015-09-21 13:50:00,12.97,12.97,12.96,12.97,9268.0,11.7502,11.7502,11.7411,11.7502,9268.0
2015-09-21 13:55:00,12.97,12.97,12.96,12.97,16068.0,11.7502,11.7502,11.7411,11.7502,16068.0
2015-09-21 14:00:00,12.97,12.98,12.97,12.97,28872.0,11.7502,11.7592,11.7502,11.7502,28872.0
2015-09-21 14:05:00,12.97,12.97,12.96,12.96,7996.0,11.7502,11.7502,11.7411,11.7411,7996.0
2015-09-21 14:10:00,12.96,12.96,12.94,12.95,11240.0,11.7411,11.7411,11.723,11.7321,11240.0
2015-09-21 14:15:00,12.95,12.96,12.95,12.95,19492.0,11.7321,11.7411,11.7321,11.7321,19492.0
2015-09-21 14:20:00,12.95,12.96,12.95,12.96,14964.0,11.7321,11.7411,11.7321,11.7411,14964.0
2015-09-21 14:25:00,12.96,12.96,12.95,12.96,52372.0,11.7411,11.7411,11.7321,11.7411,52372.0
2015-09-21 14:30:00,12.95,12.97,12.95,12.97,32636.0,11.7321,11.7502,11.7321,11.7502,32636.0
2015-09-21 14:35:00,12.97,12.98,12.97,12.98,13308.0,11.7502,11.7592,11.7502,11.7592,13308.0
2015-09-21 14:40:00,12.97,12.99,12.97,12.99,41592.0,11.7502,11.7683,11.7502,11.7683,41592.0
2015-09-21 14:45:00,12.99,13.01,12.98,13.01,55960.0,11.7683,11.7864,11.7592,11.7864,55960.0
2015-09-21 14:50:00,13.02,13.03,13.01,13.03,32728.0,11.7955,11.8045,11.7864,11.8045,32728.0
2015-09-21 14:55:00,13.03,13.03,13.02,13.02,24008.0,11.8045,11.8045,11.7955,11.7955,24008.0
2015-09-21 15:00:00,13.02,13.02,13.01,13.01,21236.0,11.7955,11.7955,11.7864,11.7864,21236.0
2015-09-21 15:05:00,13.01,13.02,13.01,13.02,21228.0,11.7864,11.7955,11.7864,11.7955,21228.0
2015-09-21 15:10:00,13.02,13.02,13.01,13.01,25040.0,11.7955,11.7955,11.7864,11.7864,25040.0
2015-09-21 15:15:00,13.01,13.02,13.0,13.0,69052.0,11.7864,11.7955,11.7774,11.7774,69052.0
2015-09-21 15:20:00,13.0,13.01,13.0,13.0,59544.0,11.7774,11.7864,11.7774,11.7774,59544.0
2015-09-21 15:25:00,13.0,13.01,13.0,13.01,59848.0,11.7774,11.7864,11.7774,11.7864,59848.0
2015-09-21 15:30:00,13.0,13.01,12.98,12.99,150032.0,11.7774,11.7864,11.7592,11.7683,150032.0
2015-09-21 15:35:00,12.99,12.99,12.97,12.97,80572.0,11.7683,11.7683,11.7502,11.7502,80572.0
2015-09-21 15:40:00,12.97,12.98,12.97,12.97,82384.0,11.7502,11.7592,11.7502,11.7502,82384.0
2015-09-21 15:45:00,12.97,12.99,12.97,12.98,79312.0,11.7502,11.7683,11.7502,11.7592,79312.0
2015-09-21 15:50:00,12.98,12.99,12.97,12.97,81860.0,11.7592,11.7683,11.7502,11.7502,81860.0
2015-09-21 15:55:00,12.97,13.01,12.97,13.01,199684.0,11.7502,11.7864,11.7502,11.7864,199684.0
2015-09-22 09:30:00,12.79,12.84,12.76,12.76,54272.0,11.5871,11.6324,11.5599,11.5599,54272.0
2015-09-22 09:35:00,12.76,12.85,12.74,12.83,42052.0,11.5599,11.6415,11.5418,11.6233,42052.0
2015-09-22 09:40:00,12.83,12.83,12.78,12.78,43780.0,11.6233,11.6233,11.5781,11.5781,43780.0
2015-09-22 09:45:00,12.78,12.78,12.76,12.76,31516.0,11.5781,11.5781,11.5599,11.5599,31516.0
2015-09-22 09:50:00,12.76,12.76,12.72,12.73,59768.0,11.5599,11.5599,11.5237,11.5328,59768.0
2015-09-22 09:55:00,12.73,12.76,12.73,12.75,53904.0,11.5328,11.5599,11.5328,11.5509,53904.0
2015-09-22 10:00:00,12.74,12.78,12.74,12.77,30800.0,11.5418,11.5781,11.5418,11.569,30800.0
2015-09-22 10:05:00,12.76,12.77,12.74,12.76,36000.0,11.5599,11.569,11.5418,11.5599,36000.0
2015-09-22 10:10:00,12.76,12.77,12.75,12.76,44444.0,11.5599,11.569,11.5509,11.5599,44444.0
2015-09-22 10:15:00,12.76,12.76,12.74,12.75,45824.0,11.5599,11.5599,11.5418,11.5509,45824.0
2015-09-22 10:20:00,12.75,12.77,12.74,12.75,54780.0,11.5509,11.569,11.5418,11.5509,54780.0
2015-09-22 10:25:00,12.75,12.76,12.74,12.74,81912.0,11.5509,11.5599,11.5418,11.5418,81912.0
2015-09-22 10:30:00,12.74,12.74,12.72,12.72,43444.0,11.5418,11.5418,11.5237,11.5237,43444.0
2015-09-22 10:35:00,12.72,12.73,12.71,12.71,62116.0,11.5237,11.5328,11.5146,11.5146,62116.0
2015-09-22 10:40:00,12.71,12.72,12.7,12.71,45560.0,11.5146,11.5237,11.5056,11.5146,45560.0
2015-09-22 10:45:00,12.71,12.71,12.68,12.69,58660.0,11.5146,11.5146,11.4875,11.4965,58660.0
2015-09-22 10:50:00,12.69,12.72,12.68,12.72,49444.0,11.4965,11.5237,11.4875,11.5237,49444.0
2015-09-22 10:55:00,12.72,12.74,12.71,12.74,49592.0,11.5237,11.5418,11.5146,11.5418,49592.0
2015-09-22 11:00:00,12.74,12.75,12.73,12.75,49880.0,11.5418,11.5509,11.5328,11.5509,49880.0
2015-09-22 11:05:00,12.75,12.75,12.73,12.73,56804.0,11.5509,11.5509,11.5328,11.5328,56804.0
2015-09-22 11:10:00,12.73,12.75,12.73,12.73,59456.0,11.5328,11.5509,11.5328,11.5328,59456.0
2015-09-22 11:15:00,12.73,12.74,12.72,12.73,30528.0,11.5328,11.5418,11.5237,11.5328,30528.0
2015-09-22 11:20:00,12.73,12.73,12.71,12.71,39780.0,11.5328,11.5328,11.5146,11.5146,39780.0
2015-09-22 11:25:00,12.7,12.71,12.7,12.7,17600.0,11.5056,11.5146,11.5056,11.5056,17600.0
2015-09-22 11:30:00,12.69,12.71,12.69,12.7,28832.0,11.4965,11.5146,11.4965,11.5056,28832.0
2015-09-22 11:35:00,12.69,12.7,12.68,12.68,23260.0,11.4965,11.5056,11.4875,11.4875,23260.0
2015-09-22 11:40:00,12.68,12.68,12.66,12.67,29056.0,11.4875,11.4875,11.4693,11.4784,29056.0
2015-09-22 11:45:00,12.67,12.69,12.67,12.69,19832.0,11.4784,11.4965,11.4784,11.4965,19832.0
2015-09-22 11:50:00,12.68,12.69,12.68,12.68,24400.0,11.4875,11.4965,11.4875,11.4875,24400.0
2015-09-22 11:55:00,12.68,12.69,12.68,12.69,15032.0,11.4875,11.4965,11.4875,11.4965,15032.0
2015-09-22 12:00:00,12.68,12.68,12.66,12.67,20800.0,11.4875,11.4875,11.4693,11.4784,20800.0
2015-09-22 12:05:00,12.67,12.7,12.67,12.7,36520.0,11.4784,11.5056,11.4784,11.5056,36520.0
2015-09-22 12:10:00,12.7,12.71,12.69,12.7,35036.0,11.5056,11.5146,11.4965,11.5056,35036.0
2015-09-22 12:15:00,12.7,12.7,12.69,12.7,20544.0,11.5056,11.5056,11.4965,11.5056,20544.0
2015-09-22 12:20:00,12.7,12.7,12.69,12.69,25200.0,11.5056,11.5056,11.4965,11.4965,25200.0
2015-09-22 12:25:00,12.7,12.7,12.67,12.69,20860.0,11.5056,11.5056,11.4784,11.4965,20860.0
2015-09-22 12:30:00,12.69,12.69,12.68,12.68,18800.0,11.4965,11.4965,11.4875,11.4875,18800.0
2015-09-22 12:35:00,12.67,12.68,12.67,12.68,22600.0,11.4784,11.4875,11.4784,11.4875,22600.0
2015-09-22 12:40:00,12.68,12.68,12.68,12.68,11600.0,11.4875,11.4875,11.4875,11.4875,11600.0
2015-09-22 12:45:00,12.68,12.68,12.65,12.65,37032.0,11.4875,11.4875,11.4603,11.4603,37032.0
2015-09-22 12:50:00,12.65,12.65,12.63,12.63,40284.0,11.4603,11.4603,11.4422,11.4422,40284.0
2015-09-22 12:55:00,12.63,12.64,12.63,12.63,21244.0,11.4422,11.4512,11.4422,11.4422,21244.0
2015-09-22 13:00:00,12.63,12.67,12.63,12.67,28520.0,11.4422,11.4784,11.4422,11.4784,28520.0
2015-09-22 13:05:00,12.67,12.68,12.65,12.65,35856.0,11.4784,11.4875,11.4603,11.4603,35856.0
2015-09-22 13:10:00,12.65,12.66,12.64,12.65,30816.0,11.4603,11.4693,11.4512,11.4603,30816.0
2015-09-22 13:15:00,12.65,12.66,12.64,12.66,22220.0,11.4603,11.4693,11.4512,11.4693,22220.0
2015-09-22 13:20:00,12.66,12.66,12.64,12.64,28112.0,11.4693,11.4693,11.4512,11.4512,28112.0
2015-09-22 13:25:00,12.64,12.64,12.62,12.62,18304.0,11.4512,11.4512,11.4331,11.4331,18304.0
2015-09-22 13:30:00,12.62,12.64,12.62,12.63,37232.0,11.4331,11.4512,11.4331,11.4422,37232.0
2015-09-22 13:35:00,12.63,12.64,12.63,12.64,47800.0,11.4422,11.4512,11.4422,11.4512,47800.0
2015-09-22 13:40:00,12.64,12.66,12.64,12.66,26672.0,11.4512,11.4693,11.4512,11.4693,26672.0
2015-09-22 13:45:00,12.65,12.65,12.64,12.65,27176.0,11.4603,11.4603,11.4512,11.4603,27176.0
2015-09-22 13:50:00,12.65,12.65,12.63,12.63,28760.0,11.4603,11.4603,11.4422,11.4422,28760.0
2015-09-22 13:55:00,12.63,12.64,12.63,12.64,23620.0,11.4422,11.4512,11.4422,11.4512,23620.0
2015-09-22 14:00:00,12.64,12.66,12.63,12.66,58280.0,11.4512,11.4693,11.4422,11.4693,58280.0
2015-09-22 14:05:00,12.66,12.67,12.65,12.65,41256.0,11.4693,11.4784,11.4603,11.4603,41256.0
2015-09-22 14:10:00,12.65,12.65,12.63,12.64,21400.0,11.4603,11.4603,11.4422,11.4512,21400.0
2015-09-22 14:15:00,12.65,12.65,12.64,12.65,24012.0,11.4603,11.4603,11.4512,11.4603,24012.0
2015-09-22 14:20:00,12.65,12.65,12.64,12.65,29600.0,11.4603,11.4603,11.4512,11.4603,29600.0
2015-09-22 14:25:00,12.65,12.67,12.65,12.67,22136.0,11.4603,11.4784,11.4603,11.4784,22136.0
2015-09-22 14:30:00,12.67,12.69,12.66,12.68,38560.0,11.4784,11.4965,11.4693,11.4875,38560.0
2015-09-22 14:35:00,12.68,12.68,12.66,12.68,55012.0,11.4875,11.4875,11.4693,11.4875,55012.0
2015-09-22 14:40:00,12.69,12.69,12.67,12.67,33252.0,11.4965,11.4965,11.4784,11.4784,33252.0
2015-09-22 14:45:00,12.67,12.67,12.64,12.65,47300.0,11.4784,11.4784,11.4512,11.4603,47300.0
2015-09-22 14:50:00,12.65,12.65,12.65,12.65,21240.0,11.4603,11.4603,11.4603,11.4603,21240.0
2015-09-22 14:55:00,12.65,12.67,12.64,12.67,44816.0,11.4603,11.4784,11.4512,11.4784,44816.0
2015-09-22 15:00:00,12.67,12.67,12.66,12.66,19284.0,11.4784,11.4784,11.4693,11.4693,19284.0
2015-09-22 15:05:00,12.66,12.67,12.65,12.65,30316.0,11.4693,11.4784,11.4603,11.4603,30316.0
2015-09-22 15:10:00,12.65,12.65,12.64,12.65,21112.0,11.4603,11.4603,11.4512,11.4603,21112.0
2015-09-22 15:15:00,12.65,12.66,12.64,12.64,36588.0,11.4603,11.4693,11.4512,11.4512,36588.0
2015-09-22 15:20:00,12.64,12.66,12.64,12.65,37600.0,11.4512,11.4693,11.4512,11.4603,37600.0
2015-09-22 15:25:00,12.65,12.68,12.65,12.67,60092.0,11.4603,11.4875,11.4603,11.4784,60092.0
2015-09-22 15:30:00,12.68,12.71,12.67,12.71,76100.0,11.4875,11.5146,11.4784,11.5146,76100.0
2015-09-22 15:35:00,12.71,12.71,12.69,12.71,65184.0,11.5146,11.5146,11.4965,11.5146,65184.0
2015-09-22 15:40:00,12.71,12.71,12.69,12.7,102856.0,11.5146,11.5146,11.4965,11.5056,102856.0
2015-09-22 15:45:00,12.7,12.7,12.67,12.68,94616.0,11.5056,11.5056,11.4784,11.4875,94616.0
2015-09-22 15:50:00,12.68,12.68,12.67,12.68,95200.0,11.4875,11.4875,11.4784,11.4875,95200.0
2015-09-22 15:55:00,12.67,12.7,12.67,12.68,235296.0,11.4784,11.5056,11.4784,11.4875,235296.0
2015-09-23 09:30:00,12.65,12.74,12.64,12.71,46172.0,11.4603,11.5418,11.4512,11.5146,46172.0
2015-09-23 09:35:00,12.71,12.71,12.62,12.63,52016.0,11.5146,11.5146,11.4331,11.4422,52016.0
2015-09-23 09:40:00,12.64,12.68,12.64,12.68,10292.0,11.4512,11.4875,11.4512,11.4875,10292.0
2015-09-23 09:45:00,12.68,12.68,12.65,12.65,21088.0,11.4875,11.4875,11.4603,11.4603,21088.0
2015-09-23 09:50:00,12.66,12.69,12.65,12.69,11792.0,11.4693,11.4965,11.4603,11.4965,11792.0
2015-09-23 09:55:00,12.68,12.72,12.68,12.71,29520.0,11.4875,11.5237,11.4875,11.5146,29520.0
2015-09-23 10:00:00,12.72,12.73,12.71,12.72,32656.0,11.5237,11.5328,11.5146,11.5237,32656.0
2015-09-23 10:05:00,12.72,12.73,12.7,12.7,20200.0,11.5237,11.5328,11.5056,11.5056,20200.0
2015-09-23 10:10:00,12.71,12.71,12.69,12.71,52976.0,11.5146,11.5146,11.4965,11.5146,52976.0
2015-09-23 10:15:00,12.7,12.71,12.68,12.71,13976.0,11.5056,11.5146,11.4875,11.5146,13976.0
2015-09-23 10:20:00,12.71,12.71,12.69,12.7,24144.0,11.5146,11.5146,11.4965,11.5056,24144.0
2015-09-23 10:25:00,12.71,12.71,12.7,12.71,9472.0,11.5146,11.5146,11.5056,11.5146,9472.0
2015-09-23 10:30:00,12.71,12.71,12.7,12.7,8544.0,11.5146,11.5146,11.5056,11.5056,8544.0
2015-09-23 10:35:00,12.71,12.71,12.69,12.7,16000.0,11.5146,11.5146,11.4965,11.5056,16000.0
2015-09-23 10:40:00,12.7,12.7,12.68,12.68,8840.0,11.5056,11.5056,11.4875,11.4875,8840.0
2015-09-23 10:45:00,12.68,12.68,12.67,12.67,8000.0,11.4875,11.4875,11.4784,11.4784,8000.0
2015-09-23 10:50:00,12.68,12.71,12.68,12.7,12596.0,11.4875,11.5146,11.4875,11.5056,12596.0
2015-09-23 10:55:00,12.7,12.7,12.68,12.68,15600.0,11.5056,11.5056,11.4875,11.4875,15600.0
2015-09-23 11:00:00,12.68,12.68,12.67,12.67,4864.0,11.4875,11.4875,11.4784,11.4784,4864.0
2015-09-23 11:05:00,12.67,12.67,12.65,12.67,32800.0,11.4784,11.4784,11.4603,11.4784,32800.0
2015-09-23 11:10:00,12.66,12.67,12.62,12.63,24392.0,11.4693,11.4784,11.4331,11.4422,24392.0
2015-09-23 11:15:00,12.63,12.63,12.61,12.62,28816.0,11.4422,11.4422,11.424,11.4331,28816.0
2015-09-23 11:20:00,12.61,12.62,12.6,12.61,32048.0,11.424,11.4331,11.415,11.424,32048.0
2015-09-23 11:25:00,12.62,12.62,12.62,12.62,12400.0,11.4331,11.4331,11.4331,11.4331,12400.0
2015-09-23 11:30:00,12.62,12.62,12.61,12.61,11524.0,11.4331,11.4331,11.424,11.424,11524.0
2015-09-23 11:35:00,12.6,12.62,12.6,12.61,22128.0,11.415,11.4331,11.415,11.424,22128.0
2015-09-23 11:40:00,12.61,12.61,12.58,12.58,30412.0,11.424,11.424,11.3969,11.3969,30412.0
2015-09-23 11:45:00,12.58,12.58,12.58,12.58,14000.0,11.3969,11.3969,11.3969,11.3969,14000.0
2015-09-23 11:50:00,12.58,12.58,12.56,12.56,15140.0,11.3969,11.3969,11.3787,11.3787,15140.0
2015-09-23 11:55:00,12.56,12.57,12.56,12.57,35412.0,11.3787,11.3878,11.3787,11.3878,35412.0
2015-09-23 12:00:00,12.57,12.57,12.55,12.55,23056.0,11.3878,11.3878,11.3697,11.3697,23056.0
2015-09-23 12:05:00,12.55,12.55,12.54,12.55,11500.0,11.3697,11.3697,11.3606,11.3697,11500.0
2015-09-23 12:10:00,12.55,12.56,12.55,12.56,21852.0,11.3697,11.3787,11.3697,11.3787,21852.0
2015-09-23 12:15:00,12.56,12.56,12.55,12.56,11348.0,11.3787,11.3787,11.3697,11.3787,11348.0
2015-09-23 12:20:00,12.56,12.56,12.55,12.56,28344.0,11.3787,11.3787,11.3697,11.3787,28344.0
2015-09-23 12:25:00,12.56,12.58,12.56,12.58,10400.0,11.3787,11.3969,11.3787,11.3969,10400.0
2015-09-23 12:30:00,12.58,12.58,12.57,12.58,8400.0,11.3969,11.3969,11.3878,11.3969,8400.0
2015-09-23 12:35:00,12.59,12.59,12.57,12.57,15760.0,11.4059,11.4059,11.3878,11.3878,15760.0
2015-09-23 12:40:00,12.57,12.59,12.57,12.59,15764.0,11.3878,11.4059,11.3878,11.4059,15764.0
2015-09-23 12:45:00,12.59,12.59,12.58,12.58,8108.0,11.4059,11.4059,11.3969,11.3969,8108.0
2015-09-23 12:50:00,12.58,12.6,12.57,12.59,19944.0,11.3969,11.415,11.3878,11.4059,19944.0
2015-09-23 12:55:00,12.59,12.6,12.59,12.59,16212.0,11.4059,11.415,11.4059,11.4059,16212.0
2015-09-23 13:00:00,12.59,12.59,12.59,12.59,10488.0,11.4059,11.4059,11.4059,11.4059,10488.0
2015-09-23 13:05:00,12.59,12.62,12.58,12.61,25936.0,11.4059,11.4331,11.3969,11.424,25936.0
2015-09-23 13:10:00,12.61,12.61,12.6,12.61,21468.0,11.424,11.424,11.415,11.424,21468.0
2015-09-23 13:15:00,12.61,12.61,12.6,12.6,8884.0,11.424,11.424,11.415,11.415,8884.0
2015-09-23 13:20:00,12.6,12.6,12.59,12.59,18168.0,11.415,11.415,11.4059,11.4059,18168.0
2015-09-23 13:25:00,12.59,12.59,12.57,12.58,25104.0,11.4059,11.4059,11.3878,11.3969,25104.0
2015-09-23 13:30:00,12.58,12.59,12.58,12.59,29152.0,11.3969,11.4059,11.3969,11.4059,29152.0
2015-09-23 13:35:00,12.59,12.59,12.58,12.59,15208.0,11.4059,11.4059,11.3969,11.4059,15208.0
2015-09-23 13:40:00,12.59,12.63,12.59,12.63,30888.0,11.4059,11.4422,11.4059,11.4422,30888.0
2015-09-23 13:45:00,12.63,12.64,12.63,12.63,43180.0,11.4422,11.4512,11.4422,11.4422,43180.0
2015-09-23 13:50:00,12.64,12.65,12.63,12.65,37592.0,11.4512,11.4603,11.4422,11.4603,37592.0
2015-09-23 13:55:00,12.65,12.65,12.64,12.65,37448.0,11.4603,11.4603,11.4512,11.4603,37448.0
2015-09-23 14:00:00,12.65,12.66,12.65,12.65,24704.0,11.4603,11.4693,11.4603,11.4603,24704.0
2015-09-23 14:05:00,12.66,12.68,12.66,12.67,72224.0,11.4693,11.4875,11.4693,11.4784,72224.0
2015-09-23 14:10:00,12.67,12.68,12.67,12.67,40384.0,11.4784,11.4875,11.4784,11.4784,40384.0
2015-09-23 14:15:00,12.67,12.68,12.67,12.67,35616.0,11.4784,11.4875,11.4784,11.4784,35616.0
2015-09-23 14:20:00,12.66,12.67,12.65,12.65,39432.0,11.4693,11.4784,11.4603,11.4603,39432.0
2015-09-23 14:25:00,12.66,12.66,12.65,12.65,29520.0,11.4693,11.4693,11.4603,11.4603,29520.0
2015-09-23 14:30:00,12.65,12.67,12.65,12.67,42404.0,11.4603,11.4784,11.4603,11.4784,42404.0
2015-09-23 14:35:00,12.67,12.67,12.65,12.65,46136.0,11.4784,11.4784,11.4603,11.4603,46136.0
2015-09-23 14:40:00,12.65,12.65,12.63,12.64,61976.0,11.4603,11.4603,11.4422,11.4512,61976.0
2015-09-23 14:45:00,12.64,12.65,12.63,12.65,61016.0,11.4512,11.4603,11.4422,11.4603,61016.0
2015-09-23 14:50:00,12.65,12.65,12.63,12.63,47960.0,11.4603,11.4603,11.4422,11.4422,47960.0
2015-09-23 14:55:00,12.63,12.65,12.63,12.65,27404.0,11.4422,11.4603,11.4422,11.4603,27404.0
2015-09-23 15:00:00,12.64,12.65,12.63,12.65,39612.0,11.4512,11.4603,11.4422,11.4603,39612.0
2015-09-23 15:05:00,12.65,12.65,12.64,12.65,49552.0,11.4603,11.4603,11.4512,11.4603,49552.0
2015-09-23 15:10:00,12.65,12.65,12.63,12.63,78948.0,11.4603,11.4603,11.4422,11.4422,78948.0
2015-09-23 15:15:00,12.63,12.65,12.62,12.64,40680.0,11.4422,11.4603,11.4331,11.4512,40680.0
2015-09-23 15:20:00,12.64,12.65,12.63,12.63,38416.0,11.4512,11.4603,11.4422,11.4422,38416.0
2015-09-23 15:25:00,12.63,12.64,12.62,12.63,46004.0,11.4422,11.4512,11.4331,11.4422,46004.0
2015-09-23 15:30:00,12.64,12.64,12.63,12.64,52868.0,11.4512,11.4512,11.4422,11.4512,52868.0
2015-09-23 15:35:00,12.64,12.64,12.63,12.63,36340.0,11.4512,11.4512,11.4422,11.4422,36340.0
2015-09-23 15:40:00,12.63,12.64,12.63,12.63,40984.0,11.4422,11.4512,11.4422,11.4422,40984.0
2015-09-23 15:45:00,12.63,12.64,12.63,12.63,61852.0,11.4422,11.4512,11.4422,11.4422,61852.0
2015-09-23 15:50:00,12.63,12.64,12.62,12.62,102108.0,11.4422,11.4512,11.4331,11.4331,102108.0
2015-09-23 15:55:00,12.62,12.63,12.62,12.62,164312.0,11.4331,11.4422,11.4331,11.4331,164312.0
2015-09-24 09:30:00,12.49,12.52,12.46,12.49,38612.0,11.3153,11.3425,11.2881,11.3153,38612.0
2015-09-24 09:35:00,12.49,12.49,12.45,12.45,35488.0,11.3153,11.3153,11.2791,11.2791,35488.0
2015-09-24 09:40:00,12.44,12.44,12.41,12.43,21344.0,11.27,11.27,11.2428,11.261,21344.0
2015-09-24 09:45:00,12.44,12.44,12.4,12.42,28416.0,11.27,11.27,11.2338,11.2519,28416.0
2015-09-24 09:50:00,12.4,12.43,12.4,12.42,26000.0,11.2338,11.261,11.2338,11.2519,26000.0
2015-09-24 09:55:00,12.43,12.43,12.42,12.43,7240.0,11.261,11.261,11.2519,11.261,7240.0
2015-09-24 10:00:00,12.42,12.44,12.4,12.42,72068.0,11.2519,11.27,11.2338,11.2519,72068.0
2015-09-24 10:05:00,12.42,12.44,12.4,12.43,32896.0,11.2519,11.27,11.2338,11.261,32896.0
2015-09-24 10:10:00,12.43,12.44,12.43,12.43,12000.0,11.261,11.27,11.261,11.261,12000.0
2015-09-24 10:15:00,12.43,12.44,12.42,12.44,31392.0,11.261,11.27,11.2519,11.27,31392.0
2015-09-24 10:20:00,12.44,12.44,12.39,12.4,19256.0,11.27,11.27,11.2247,11.2338,19256.0
2015-09-24 10:25:00,12.4,12.4,12.38,12.39,20012.0,11.2338,11.2338,11.2157,11.2247,20012.0
2015-09-24 10:30:00,12.38,12.41,12.38,12.4,22800.0,11.2157,11.2428,11.2157,11.2338,22800.0
2015-09-24 10:35:00,12.4,12.4,12.38,12.38,34836.0,11.2338,11.2338,11.2157,11.2157,34836.0
2015-09-24 10:40:00,12.38,12.38,12.36,12.37,28648.0,11.2157,11.2157,11.1976,11.2066,28648.0
2015-09-24 10:45:00,12.37,12.38,12.35,12.38,33448.0,11.2066,11.2157,11.1885,11.2157,33448.0
2015-09-24 10:50:00,12.37,12.38,12.35,12.35,24320.0,11.2066,11.2157,11.1885,11.1885,24320.0
2015-09-24 10:55:00,12.35,12.36,12.34,12.34,36464.0,11.1885,11.1976,11.1794,11.1794,36464.0
2015-09-24 11:00:00,12.35,12.35,12.33,12.33,33692.0,11.1885,11.1885,11.1704,11.1704,33692.0
2015-09-24 11:05:00,12.33,12.35,12.33,12.35,29428.0,11.1704,11.1885,11.1704,11.1885,29428.0
2015-09-24 11:10:00,12.35,12.36,12.33,12.34,34064.0,11.1885,11.1976,11.1704,11.1794,34064.0
2015-09-24 11:15:00,12.34,12.36,12.34,12.36,34912.0,11.1794,11.1976,11.1794,11.1976,34912.0
2015-09-24 11:20:00,12.36,12.37,12.35,12.36,133492.0,11.1976,11.2066,11.1885,11.1976,133492.0
2015-09-24 11:25:00,12.36,12.37,12.36,12.36,24016.0,11.1976,11.2066,11.1976,11.1976,24016.0
2015-09-24 11:30:00,12.36,12.4,12.36,12.39,62296.0,11.1976,11.2338,11.1976,11.2247,62296.0
2015-09-24 11:35:00,12.4,12.41,12.38,12.41,23048.0,11.2338,11.2428,11.2157,11.2428,23048.0
2015-09-24 11:40:00,12.41,12.42,12.4,12.42,29244.0,11.2428,11.2519,11.2338,11.2519,29244.0
2015-09-24 11:45:00,12.42,12.42,12.4,12.4,29472.0,11.2519,11.2519,11.2338,11.2338,29472.0
2015-09-24 11:50:00,12.4,12.4,12.38,12.39,11288.0,11.2338,11.2338,11.2157,11.2247,11288.0
2015-09-24 11:55:00,12.39,12.42,12.39,12.42,50016.0,11.2247,11.2519,11.2247,11.2519,50016.0
2015-09-24 12:00:00,12.42,12.43,12.41,12.43,16796.0,11.2519,11.261,11.2428,11.261,16796.0
2015-09-24 12:05:00,12.43,12.43,12.41,12.41,18120.0,11.261,11.261,11.2428,11.2428,18120.0
2015-09-24 12:10:00,12.42,12.43,12.42,12.42,42276.0,11.2519,11.261,11.2519,11.2519,42276.0
2015-09-24 12:15:00,12.42,12.43,12.42,12.43,24216.0,11.2519,11.261,11.2519,11.261,24216.0
2015-09-24 12:20:00,12.43,12.45,12.43,12.43,41004.0,11.261,11.2791,11.261,11.261,41004.0
2015-09-24 12:25:00,12.43,12.43,12.42,12.43,27176.0,11.261,11.261,11.2519,11.261,27176.0
2015-09-24 12:30:00,12.43,12.45,12.43,12.45,43208.0,11.261,11.2791,11.261,11.2791,43208.0
2015-09-24 12:35:00,12.44,12.44,12.43,12.43,23064.0,11.27,11.27,11.261,11.261,23064.0
2015-09-24 12:40:00,12.43,12.44,12.42,12.42,44720.0,11.261,11.27,11.2519,11.2519,44720.0
2015-09-24 12:45:00,12.42,12.42,12.4,12.41,35868.0,11.2519,11.2519,11.2338,11.2428,35868.0
2015-09-24 12:50:00,12.41,12.41,12.39,12.4,55640.0,11.2428,11.2428,11.2247,11.2338,55640.0
2015-09-24 12:55:00,12.4,12.4,12.38,12.38,37160.0,11.2338,11.2338,11.2157,11.2157,37160.0
2015-09-24 13:00:00,12.38,12.39,12.37,12.38,61264.0,11.2157,11.2247,11.2066,11.2157,61264.0
2015-09-24 13:05:00,12.38,12.39,12.38,12.39,31868.0,11.2157,11.2247,11.2157,11.2247,31868.0
2015-09-24 13:10:00,12.39,12.41,12.39,12.4,15196.0,11.2247,11.2428,11.2247,11.2338,15196.0
2015-09-24 13:15:00,12.4,12.4,12.38,12.38,28412.0,11.2338,11.2338,11.2157,11.2157,28412.0
2015-09-24 13:20:00,12.39,12.39,12.38,12.38,28380.0,11.2247,11.2247,11.2157,11.2157,28380.0
2015-09-24 13:25:00,12.38,12.38,12.36,12.38,50740.0,11.2157,11.2157,11.1976,11.2157,50740.0
2015-09-24 13:30:00,12.38,12.38,12.37,12.38,73056.0,11.2157,11.2157,11.2066,11.2157,73056.0
2015-09-24 13:35:00,12.38,12.38,12.37,12.37,134760.0,11.2157,11.2157,11.2066,11.2066,134760.0
2015-09-24 13:40:00,12.37,12.37,12.36,12.37,162076.0,11.2066,11.2066,11.1976,11.2066,162076.0
2015-09-24 13:45:00,12.37,12.38,12.37,12.38,315460.0,11.2066,11.2157,11.2066,11.2157,315460.0
2015-09-24 13:50:00,12.38,12.4,12.37,12.39,460692.0,11.2157,11.2338,11.2066,11.2247,460692.0
2015-09-24 13:55:00,12.39,12.4,12.39,12.4,30264.0,11.2247,11.2338,11.2247,11.2338,30264.0
2015-09-24 14:00:00,12.4,12.4,12.39,12.4,25200.0,11.2338,11.2338,11.2247,11.2338,25200.0
2015-09-24 14:05:00,12.4,12.42,12.4,12.42,26580.0,11.2338,11.2519,11.2338,11.2519,26580.0
2015-09-24 14:10:00,12.42,12.43,12.42,12.42,29752.0,11.2519,11.261,11.2519,11.2519,29752.0
2015-09-24 14:15:00,12.42,12.45,12.42,12.45,49612.0,11.2519,11.2791,11.2519,11.2791,49612.0
2015-09-24 14:20:00,12.45,12.47,12.45,12.46,54792.0,11.2791,11.2972,11.2791,11.2881,54792.0
2015-09-24 14:25:00,12.46,12.47,12.46,12.47,20464.0,11.2881,11.2972,11.2881,11.2972,20464.0
2015-09-24 14:30:00,12.47,12.47,12.46,12.46,30532.0,11.2972,11.2972,11.2881,11.2881,30532.0
2015-09-24 14:35:00,12.46,12.48,12.46,12.48,18056.0,11.2881,11.3063,11.2881,11.3063,18056.0
2015-09-24 14:40:00,12.48,12.49,12.46,12.48,35892.0,11.3063,11.3153,11.2881,11.3063,35892.0
2015-09-24 14:45:00,12.49,12.54,12.49,12.54,70104.0,11.3153,11.3606,11.3153,11.3606,70104.0
2015-09-24 14:50:00,12.54,12.54,12.52,12.53,51912.0,11.3606,11.3606,11.3425,11.3516,51912.0
2015-09-24 14:55:00,12.53,12.56,12.53,12.53,52516.0,11.3516,11.3787,11.3516,11.3516,52516.0
2015-09-24 15:00:00,12.54,12.55,12.52,12.52,126552.0,11.3606,11.3697,11.3425,11.3425,126552.0
2015-09-24 15:05:00,12.52,12.53,12.48,12.49,175656.0,11.3425,11.3516,11.3063,11.3153,175656.0
2015-09-24 15:10:00,12.49,12.51,12.47,12.49,114076.0,11.3153,11.3334,11.2972,11.3153,114076.0
2015-09-24 15:15:00,12.49,12.52,12.49,12.52,187248.0,11.3153,11.3425,11.3153,11.3425,187248.0
2015-09-24 15:20:00,12.52,12.53,12.51,12.51,52484.0,11.3425,11.3516,11.3334,11.3334,52484.0
2015-09-24 15:25:00,12.51,12.54,12.51,12.53,54104.0,11.3334,11.3606,11.3334,11.3516,54104.0
2015-09-24 15:30:00,12.52,12.53,12.51,12.52,51312.0,11.3425,11.3516,11.3334,11.3425,51312.0
2015-09-24 15:35:00,12.51,12.52,12.5,12.51,67296.0,11.3334,11.3425,11.3244,11.3334,67296.0
2015-09-24 15:40:00,12.51,12.53,12.51,12.53,66500.0,11.3334,11.3516,11.3334,11.3516,66500.0
2015-09-24 15:45:00,12.53,12.53,12.51,12.52,86740.0,11.3516,11.3516,11.3334,11.3425,86740.0
2015-09-24 15:50:00,12.52,12.52,12.49,12.51,102348.0,11.3425,11.3425,11.3153,11.3334,102348.0
2015-09-24 15:55:00,12.51,12.54,12.5,12.52,252272.0,11.3334,11.3606,11.3244,11.3425,252272.0
2015-09-25 09:30:00,12.64,12.68,12.61,12.63,69256.0,11.4512,11.4875,11.424,11.4422,69256.0
2015-09-25 09:35:00,12.62,12.63,12.59,12.6,57800.0,11.4331,11.4422,11.4059,11.415,57800.0
2015-09-25 09:40:00,12.61,12.66,12.6,12.64,169784.0,11.424,11.4693,11.415,11.4512,169784.0
2015-09-25 09:45:00,12.65,12.67,12.63,12.67,30788.0,11.4603,11.4784,11.4422,11.4784,30788.0
2015-09-25 09:50:00,12.68,12.69,12.65,12.67,18360.0,11.4875,11.4965,11.4603,11.4784,18360.0
2015-09-25 09:55:00,12.67,12.68,12.65,12.66,14092.0,11.4784,11.4875,11.4603,11.4693,14092.0
2015-09-25 10:00:00,12.65,12.67,12.64,12.65,17268.0,11.4603,11.4784,11.4512,11.4603,17268.0
2015-09-25 10:05:00,12.65,12.65,12.62,12.63,21200.0,11.4603,11.4603,11.4331,11.4422,21200.0
2015-09-25 10:10:00,12.63,12.63,12.6,12.62,39744.0,11.4422,11.4422,11.415,11.4331,39744.0
2015-09-25 10:15:00,12.62,12.62,12.61,12.61,14456.0,11.4331,11.4331,11.424,11.424,14456.0
2015-09-25 10:20:00,12.62,12.63,12.6,12.6,28400.0,11.4331,11.4422,11.415,11.415,28400.0
2015-09-25 10:25:00,12.6,12.62,12.59,12.61,29000.0,11.415,11.4331,11.4059,11.424,29000.0
2015-09-25 10:30:00,12.63,12.63,12.61,12.62,8100.0,11.4422,11.4422,11.424,11.4331,8100.0
2015-09-25 10:35:00,12.62,12.64,12.62,12.64,21840.0,11.4331,11.4512,11.4331,11.4512,21840.0
2015-09-25 10:40:00,12.65,12.65,12.63,12.63,9832.0,11.4603,11.4603,11.4422,11.4422,9832.0
2015-09-25 10:45:00,12.63,12.65,12.63,12.65,14392.0,11.4422,11.4603,11.4422,11.4603,14392.0
2015-09-25 10:50:00,12.65,12.65,12.65,12.65,12520.0,11.4603,11.4603,11.4603,11.4603,12520.0
2015-09-25 10:55:00,12.64,12.68,12.64,12.68,31848.0,11.4512,11.4875,11.4512,11.4875,31848.0
2015-09-25 11:00:00,12.68,12.68,12.66,12.66,6448.0,11.4875,11.4875,11.4693,11.4693,6448.0
2015-09-25 11:05:00,12.66,12.66,12.65,12.65,13436.0,11.4693,11.4693,11.4603,11.4603,13436.0
2015-09-25 11:10:00,12.65,12.66,12.65,12.66,11240.0,11.4603,11.4693,11.4603,11.4693,11240.0
2015-09-25 11:15:00,12.67,12.67,12.66,12.66,13264.0,11.4784,11.4784,11.4693,11.4693,13264.0
2015-09-25 11:20:00,12.65,12.66,12.65,12.65,11428.0,11.4603,11.4693,11.4603,11.4603,11428.0
2015-09-25 11:25:00,12.65,12.68,12.65,12.68,10400.0,11.4603,11.4875,11.4603,11.4875,10400.0
2015-09-25 11:30:00,12.67,12.68,12.67,12.67,25592.0,11.4784,11.4875,11.4784,11.4784,25592.0
2015-09-25 11:35:00,12.67,12.67,12.65,12.66,17240.0,11.4784,11.4784,11.4603,11.4693,17240.0
2015-09-25 11:40:00,12.66,12.66,12.65,12.65,2800.0,11.4693,11.4693,11.4603,11.4603,2800.0
2015-09-25 11:45:00,12.65,12.66,12.65,12.66,23332.0,11.4603,11.4693,11.4603,11.4693,23332.0
2015-09-25 11:50:00,12.65,12.66,12.65,12.66,5200.0,11.4603,11.4693,11.4603,11.4693,5200.0
2015-09-25 11:55:00,12.65,12.67,12.65,12.67,33300.0,11.4603,11.4784,11.4603,11.4784,33300.0
2015-09-25 12:00:00,12.67,12.67,12.66,12.67,39504.0,11.4784,11.4784,11.4693,11.4784,39504.0
2015-09-25 12:05:00,12.67,12.67,12.65,12.66,18436.0,11.4784,11.4784,11.4603,11.4693,18436.0
2015-09-25 12:10:00,12.66,12.68,12.65,12.68,22396.0,11.4693,11.4875,11.4603,11.4875,22396.0
2015-09-25 12:15:00,12.68,12.68,12.65,12.66,15676.0,11.4875,11.4875,11.4603,11.4693,15676.0
2015-09-25 12:20:00,12.66,12.66,12.65,12.66,38380.0,11.4693,11.4693,11.4603,11.4693,38380.0
2015-09-25 12:25:00,12.66,12.67,12.66,12.67,14292.0,11.4693,11.4784,11.4693,11.4784,14292.0
2015-09-25 12:30:00,12.67,12.67,12.66,12.66,33388.0,11.4784,11.4784,11.4693,11.4693,33388.0
2015-09-25 12:35:00,12.66,12.66,12.65,12.65,31840.0,11.4693,11.4693,11.4603,11.4603,31840.0
2015-09-25 12:40:00,12.65,12.68,12.65,12.67,34684.0,11.4603,11.4875,11.4603,11.4784,34684.0
2015-09-25 12:45:00,12.68,12.68,12.67,12.68,27784.0,11.4875,11.4875,11.4784,11.4875,27784.0
2015-09-25 12:50:00,12.68,12.7,12.68,12.7,30580.0,11.4875,11.5056,11.4875,11.5056,30580.0
2015-09-25 12:55:00,12.7,12.71,12.7,12.7,21744.0,11.5056,11.5146,11.5056,11.5056,21744.0
2015-09-25 13:00:00,12.7,12.72,12.7,12.72,29392.0,11.5056,11.5237,11.5056,11.5237,29392.0
2015-09-25 13:05:00,12.72,12.73,12.71,12.72,56644.0,11.5237,11.5328,11.5146,11.5237,56644.0
2015-09-25 13:10:00,12.72,12.74,12.72,12.74,19812.0,11.5237,11.5418,11.5237,11.5418,19812.0
2015-09-25 13:15:00,12.74,12.75,12.73,12.73,21120.0,11.5418,11.5509,11.5328,11.5328,21120.0
2015-09-25 13:20:00,12.73,12.73,12.71,12.71,21200.0,11.5328,11.5328,11.5146,11.5146,21200.0
2015-09-25 13:25:00,12.71,12.72,12.71,12.72,30404.0,11.5146,11.5237,11.5146,11.5237,30404.0
2015-09-25 13:30:00,12.72,12.73,12.72,12.73,35276.0,11.5237,11.5328,11.5237,11.5328,35276.0
2015-09-25 13:35:00,12.72,12.72,12.71,12.72,35100.0,11.5237,11.5237,11.5146,11.5237,35100.0
2015-09-25 13:40:00,12.72,12.73,12.72,12.73,29652.0,11.5237,11.5328,11.5237,11.5328,29652.0
2015-09-25 13:45:00,12.74,12.75,12.73,12.74,41868.0,11.5418,11.5509,11.5328,11.5418,41868.0
2015-09-25 13:50:00,12.75,12.75,12.74,12.74,25496.0,11.5509,11.5509,11.5418,11.5418,25496.0
2015-09-25 13:55:00,12.75,12.75,12.74,12.74,45324.0,11.5509,11.5509,11.5418,11.5418,45324.0
2015-09-25 14:00:00,12.74,12.77,12.74,12.75,44180.0,11.5418,11.569,11.5418,11.5509,44180.0
2015-09-25 14:05:00,12.75,12.76,12.74,12.75,32888.0,11.5509,11.5599,11.5418,11.5509,32888.0
2015-09-25 14:10:00,12.74,12.75,12.73,12.73,52040.0,11.5418,11.5509,11.5328,11.5328,52040.0
2015-09-25 14:15:00,12.72,12.73,12.7,12.7,52764.0,11.5237,11.5328,11.5056,11.5056,52764.0
2015-09-25 14:20:00,12.7,12.71,12.69,12.7,58316.0,11.5056,11.5146,11.4965,11.5056,58316.0
2015-09-25 14:25:00,12.7,12.7,12.68,12.68,30716.0,11.5056,11.5056,11.4875,11.4875,30716.0
2015-09-25 14:30:00,12.68,12.68,12.65,12.66,47856.0,11.4875,11.4875,11.4603,11.4693,47856.0
2015-09-25 14:35:00,12.66,12.67,12.64,12.64,20596.0,11.4693,11.4784,11.4512,11.4512,20596.0
2015-09-25 14:40:00,12.64,12.64,12.62,12.62,83980.0,11.4512,11.4512,11.4331,11.4331,83980.0
2015-09-25 14:45:00,12.62,12.63,12.61,12.61,46692.0,11.4331,11.4422,11.424,11.424,46692.0
2015-09-25 14:50:00,12.61,12.62,12.6,12.62,38256.0,11.424,11.4331,11.415,11.4331,38256.0
2015-09-25 14:55:00,12.62,12.65,12.61,12.64,88800.0,11.4331,11.4603,11.424,11.4512,88800.0
2015-09-25 15:00:00,12.64,12.64,12.62,12.62,114280.0,11.4512,11.4512,11.4331,11.4331,114280.0
2015-09-25 15:05:00,12.61,12.62,12.6,12.6,71388.0,11.424,11.4331,11.415,11.415,71388.0
2015-09-25 15:10:00,12.59,12.6,12.59,12.59,85964.0,11.4059,11.415,11.4059,11.4059,85964.0
2015-09-25 15:15:00,12.59,12.63,12.59,12.62,102952.0,11.4059,11.4422,11.4059,11.4331,102952.0
2015-09-25 15:20:00,12.62,12.64,12.61,12.63,58104.0,11.4331,11.4512,11.424,11.4422,58104.0
2015-09-25 15:25:00,12.63,12.65,12.63,12.64,49116.0,11.4422,11.4603,11.4422,11.4512,49116.0
2015-09-25 15:30:00,12.63,12.66,12.63,12.65,51304.0,11.4422,11.4693,11.4422,11.4603,51304.0
2015-09-25 15:35:00,12.65,12.65,12.63,12.63,42712.0,11.4603,11.4603,11.4422,11.4422,42712.0
2015-09-25 15:40:00,12.63,12.65,12.63,12.65,49380.0,11.4422,11.4603,11.4422,11.4603,49380.0
2015-09-25 15:45:00,12.65,12.67,12.64,12.65,73720.0,11.4603,11.4784,11.4512,11.4603,73720.0
2015-09-25 15:50:00,12.65,12.65,12.63,12.65,103936.0,11.4603,11.4603,11.4422,11.4603,103936.0
2015-09-25 15:55:00,12.65,12.67,12.65,12.65,174560.0,11.4603,11.4784,11.4603,11.4603,174560.0
2015-09-28 09:30:00,12.55,12.59,12.55,12.59,46564.0,11.3697,11.4059,11.3697,11.4059,46564.0
2015-09-28 09:35:00,12.59,12.59,12.58,12.59,24400.0,11.4059,11.4059,11.3969,11.4059,24400.0
2015-09-28 09:40:00,12.59,12.6,12.57,12.57,48052.0,11.4059,11.415,11.3878,11.3878,48052.0
2015-09-28 09:45:00,12.57,12.58,12.52,12.52,56716.0,11.3878,11.3969,11.3425,11.3425,56716.0
2015-09-28 09:50:00,12.53,12.55,12.52,12.54,103332.0,11.3516,11.3697,11.3425,11.3606,103332.0
2015-09-28 09:55:00,12.53,12.55,12.51,12.51,43396.0,11.3516,11.3697,11.3334,11.3334,43396.0
2015-09-28 10:00:00,12.51,12.55,12.5,12.52,38260.0,11.3334,11.3697,11.3244,11.3425,38260.0
2015-09-28 10:05:00,12.52,12.53,12.5,12.51,46884.0,11.3425,11.3516,11.3244,11.3334,46884.0
2015-09-28 10:10:00,12.51,12.52,12.49,12.51,43184.0,11.3334,11.3425,11.3153,11.3334,43184.0
2015-09-28 10:15:00,12.51,12.52,12.49,12.51,46660.0,11.3334,11.3425,11.3153,11.3334,46660.0
2015-09-28 10:20:00,12.51,12.52,12.49,12.51,58692.0,11.3334,11.3425,11.3153,11.3334,58692.0
2015-09-28 10:25:00,12.52,12.55,12.52,12.54,87612.0,11.3425,11.3697,11.3425,11.3606,87612.0
2015-09-28 10:30:00,12.54,12.54,12.52,12.53,47348.0,11.3606,11.3606,11.3425,11.3516,47348.0
2015-09-28 10:35:00,12.53,12.54,12.51,12.53,77836.0,11.3516,11.3606,11.3334,11.3516,77836.0
2015-09-28 10:40:00,12.53,12.55,12.51,12.55,66064.0,11.3516,11.3697,11.3334,11.3697,66064.0
2015-09-28 10:45:00,12.55,12.56,12.53,12.55,59216.0,11.3697,11.3787,11.3516,11.3697,59216.0
2015-09-28 10:50:00,12.55,12.55,12.53,12.55,44908.0,11.3697,11.3697,11.3516,11.3697,44908.0
2015-09-28 10:55:00,12.55,12.56,12.54,12.56,56880.0,11.3697,11.3787,11.3606,11.3787,56880.0
2015-09-28 11:00:00,12.56,12.58,12.56,12.57,47592.0,11.3787,11.3969,11.3787,11.3878,47592.0
2015-09-28 11:05:00,12.57,12.59,12.56,12.56,53108.0,11.3878,11.4059,11.3787,11.3787,53108.0
2015-09-28 11:10:00,12.56,12.57,12.54,12.55,64352.0,11.3787,11.3878,11.3606,11.3697,64352.0
2015-09-28 11:15:00,12.55,12.56,12.52,12.52,37580.0,11.3697,11.3787,11.3425,11.3425,37580.0
2015-09-28 11:20:00,12.52,12.54,12.52,12.53,27332.0,11.3425,11.3606,11.3425,11.3516,27332.0
2015-09-28 11:25:00,12.52,12.52,12.46,12.47,28740.0,11.3425,11.3425,11.2881,11.2972,28740.0
2015-09-28 11:30:00,12.47,12.49,12.47,12.47,51656.0,11.2972,11.3153,11.2972,11.2972,51656.0
2015-09-28 11:35:00,12.47,12.5,12.47,12.49,159304.0,11.2972,11.3244,11.2972,11.3153,159304.0
2015-09-28 11:40:00,12.49,12.51,12.48,12.49,41832.0,11.3153,11.3334,11.3063,11.3153,41832.0
2015-09-28 11:45:00,12.49,12.5,12.49,12.5,103896.0,11.3153,11.3244,11.3153,11.3244,103896.0
2015-09-28 11:50:00,12.5,12.5,12.49,12.49,24908.0,11.3244,11.3244,11.3153,11.3153,24908.0
2015-09-28 11:55:00,12.49,12.49,12.47,12.47,28380.0,11.3153,11.3153,11.2972,11.2972,28380.0
2015-09-28 12:00:00,12.47,12.47,12.46,12.46,17704.0,11.2972,11.2972,11.2881,11.2881,17704.0
2015-09-28 12:05:00,12.46,12.46,12.43,12.43,26588.0,11.2881,11.2881,11.261,11.261,26588.0
2015-09-28 12:10:00,12.43,12.44,12.42,12.44,35900.0,11.261,11.27,11.2519,11.27,35900.0
2015-09-28 12:15:00,12.44,12.44,12.42,12.42,25236.0,11.27,11.27,11.2519,11.2519,25236.0
2015-09-28 12:20:00,12.42,12.42,12.41,12.42,54784.0,11.2519,11.2519,11.2428,11.2519,54784.0
2015-09-28 12:25:00,12.42,12.43,12.42,12.42,36400.0,11.2519,11.261,11.2519,11.2519,36400.0
2015-09-28 12:30:00,12.42,12.42,12.4,12.41,91092.0,11.2519,11.2519,11.2338,11.2428,91092.0
2015-09-28 12:35:00,12.41,12.42,12.4,12.4,117888.0,11.2428,11.2519,11.2338,11.2338,117888.0
2015-09-28 12:40:00,12.4,12.4,12.38,12.38,30560.0,11.2338,11.2338,11.2157,11.2157,30560.0
2015-09-28 12:45:00,12.38,12.4,12.38,12.4,42384.0,11.2157,11.2338,11.2157,11.2338,42384.0
2015-09-28 12:50:00,12.4,12.4,12.38,12.38,19800.0,11.2338,11.2338,11.2157,11.2157,19800.0
2015-09-28 12:55:00,12.38,12.41,12.38,12.39,29320.0,11.2157,11.2428,11.2157,11.2247,29320.0
2015-09-28 13:00:00,12.39,12.41,12.39,12.4,30200.0,11.2247,11.2428,11.2247,11.2338,30200.0
2015-09-28 13:05:00,12.4,12.42,12.4,12.42,28104.0,11.2338,11.2519,11.2338,11.2519,28104.0
2015-09-28 13:10:00,12.42,12.42,12.4,12.4,32068.0,11.2519,11.2519,11.2338,11.2338,32068.0
2015-09-28 13:15:00,12.41,12.41,12.38,12.4,21600.0,11.2428,11.2428,11.2157,11.2338,21600.0
2015-09-28 13:20:00,12.4,12.41,12.39,12.4,27280.0,11.2338,11.2428,11.2247,11.2338,27280.0
2015-09-28 13:25:00,12.4,12.4,12.38,12.39,26164.0,11.2338,11.2338,11.2157,11.2247,26164.0
2015-09-28 13:30:00,12.39,12.41,12.38,12.4,32204.0,11.2247,11.2428,11.2157,11.2338,32204.0
2015-09-28 13:35:00,12.4,12.41,12.39,12.41,30764.0,11.2338,11.2428,11.2247,11.2428,30764.0
2015-09-28 13:40:00,12.41,12.41,12.4,12.4,41484.0,11.2428,11.2428,11.2338,11.2338,41484.0
2015-09-28 13:45:00,12.4,12.4,12.39,12.39,22144.0,11.2338,11.2338,11.2247,11.2247,22144.0
2015-09-28 13:50:00,12.39,12.4,12.38,12.38,33672.0,11.2247,11.2338,11.2157,11.2157,33672.0
2015-09-28 13:55:00,12.38,12.39,12.38,12.39,28060.0,11.2157,11.2247,11.2157,11.2247,28060.0
2015-09-28 14:00:00,12.38,12.38,12.37,12.38,33732.0,11.2157,11.2157,11.2066,11.2157,33732.0
2015-09-28 14:05:00,12.38,12.38,12.36,12.38,38296.0,11.2157,11.2157,11.1976,11.2157,38296.0
2015-09-28 14:10:00,12.38,12.38,12.36,12.37,24076.0,11.2157,11.2157,11.1976,11.2066,24076.0
2015-09-28 14:15:00,12.36,12.36,12.34,12.35,49412.0,11.1976,11.1976,11.1794,11.1885,49412.0
2015-09-28 14:20:00,12.35,12.36,12.34,12.36,26832.0,11.1885,11.1976,11.1794,11.1976,26832.0
2015-09-28 14:25:00,12.36,12.38,12.35,12.38,43212.0,11.1976,11.2157,11.1885,11.2157,43212.0
2015-09-28 14:30:00,12.38,12.38,12.37,12.38,30800.0,11.2157,11.2157,11.2066,11.2157,30800.0
2015-09-28 14:35:00,12.38,12.4,12.38,12.4,39244.0,11.2157,11.2338,11.2157,11.2338,39244.0
2015-09-28 14:40:00,12.4,12.41,12.39,12.4,30000.0,11.2338,11.2428,11.2247,11.2338,30000.0
2015-09-28 14:45:00,12.4,12.41,12.38,12.39,28000.0,11.2338,11.2428,11.2157,11.2247,28000.0
2015-09-28 14:50:00,12.39,12.39,12.36,12.37,49000.0,11.2247,11.2247,11.1976,11.2066,49000.0
2015-09-28 14:55:00,12.37,12.38,12.35,12.36,30328.0,11.2066,11.2157,11.1885,11.1976,30328.0
2015-09-28 15:00:00,12.36,12.36,12.35,12.36,45888.0,11.1976,11.1976,11.1885,11.1976,45888.0
2015-09-28 15:05:00,12.36,12.36,12.34,12.34,63136.0,11.1976,11.1976,11.1794,11.1794,63136.0
2015-09-28 15:10:00,12.33,12.34,12.33,12.34,46552.0,11.1704,11.1794,11.1704,11.1794,46552.0
2015-09-28 15:15:00,12.34,12.35,12.33,12.35,50520.0,11.1794,11.1885,11.1704,11.1885,50520.0
2015-09-28 15:20:00,12.35,12.36,12.31,12.32,59280.0,11.1885,11.1976,11.1523,11.1613,59280.0
2015-09-28 15:25:00,12.32,12.34,12.32,12.33,53592.0,11.1613,11.1794,11.1613,11.1704,53592.0
2015-09-28 15:30:00,12.33,12.36,12.33,12.36,64048.0,11.1704,11.1976,11.1704,11.1976,64048.0
2015-09-28 15:35:00,12.36,12.39,12.36,12.37,115400.0,11.1976,11.2247,11.1976,11.2066,115400.0
2015-09-28 15:40:00,12.37,12.4,12.37,12.38,101012.0,11.2066,11.2338,11.2066,11.2157,101012.0
2015-09-28 15:45:00,12.38,12.38,12.37,12.38,85656.0,11.2157,11.2157,11.2066,11.2157,85656.0
2015-09-28 15:50:00,12.38,12.4,12.38,12.38,169600.0,11.2157,11.2338,11.2157,11.2157,169600.0
2015-09-28 15:55:00,12.38,12.39,12.35,12.38,414088.0,11.2157,11.2247,11.1885,11.2157,414088.0
2015-09-29 09:30:00,12.38,12.38,12.36,12.36,37884.0,11.2157,11.2157,11.1976,11.1976,37884.0
2015-09-29 09:35:00,12.37,12.42,12.37,12.41,11892.0,11.2066,11.2519,11.2066,11.2428,11892.0
2015-09-29 09:40:00,12.41,12.41,12.37,12.38,60388.0,11.2428,11.2428,11.2066,11.2157,60388.0
2015-09-29 09:45:00,12.38,12.38,12.37,12.37,6800.0,11.2157,11.2157,11.2066,11.2066,6800.0
2015-09-29 09:50:00,12.36,12.4,12.35,12.4,44844.0,11.1976,11.2338,11.1885,11.2338,44844.0
2015-09-29 09:55:00,12.4,12.44,12.4,12.43,28704.0,11.2338,11.27,11.2338,11.261,28704.0
2015-09-29 10:00:00,12.43,12.45,12.4,12.4,13892.0,11.261,11.2791,11.2338,11.2338,13892.0
2015-09-29 10:05:00,12.41,12.43,12.39,12.39,41512.0,11.2428,11.261,11.2247,11.2247,41512.0
2015-09-29 10:10:00,12.4,12.44,12.4,12.44,15204.0,11.2338,11.27,11.2338,11.27,15204.0
2015-09-29 10:15:00,12.43,12.45,12.43,12.44,15280.0,11.261,11.2791,11.261,11.27,15280.0
2015-09-29 10:20:00,12.45,12.45,12.43,12.44,24236.0,11.2791,11.2791,11.261,11.27,24236.0
2015-09-29 10:25:00,12.45,12.48,12.45,12.48,20596.0,11.2791,11.3063,11.2791,11.3063,20596.0
2015-09-29 10:30:00,12.48,12.49,12.47,12.48,20000.0,11.3063,11.3153,11.2972,11.3063,20000.0
2015-09-29 10:35:00,12.48,12.48,12.46,12.46,21028.0,11.3063,11.3063,11.2881,11.2881,21028.0
2015-09-29 10:40:00,12.46,12.46,12.42,12.42,14428.0,11.2881,11.2881,11.2519,11.2519,14428.0
2015-09-29 10:45:00,12.43,12.44,12.4,12.4,30888.0,11.261,11.27,11.2338,11.2338,30888.0
2015-09-29 10:50:00,12.4,12.4,12.38,12.39,26796.0,11.2338,11.2338,11.2157,11.2247,26796.0
2015-09-29 10:55:00,12.4,12.4,12.39,12.4,78428.0,11.2338,11.2338,11.2247,11.2338,78428.0
2015-09-29 11:00:00,12.4,12.41,12.39,12.4,73600.0,11.2338,11.2428,11.2247,11.2338,73600.0
2015-09-29 11:05:00,12.4,12.41,12.39,12.39,26200.0,11.2338,11.2428,11.2247,11.2247,26200.0
2015-09-29 11:10:00,12.39,12.39,12.37,12.37,129600.0,11.2247,11.2247,11.2066,11.2066,129600.0
2015-09-29 11:15:00,12.37,12.37,12.36,12.36,14492.0,11.2066,11.2066,11.1976,11.1976,14492.0
2015-09-29 11:20:00,12.36,12.37,12.35,12.36,27780.0,11.1976,11.2066,11.1885,11.1976,27780.0
2015-09-29 11:25:00,12.36,12.4,12.36,12.39,13600.0,11.1976,11.2338,11.1976,11.2247,13600.0
2015-09-29 11:30:00,12.39,12.39,12.37,12.37,21556.0,11.2247,11.2247,11.2066,11.2066,21556.0
2015-09-29 11:35:00,12.38,12.4,12.37,12.39,40252.0,11.2157,11.2338,11.2066,11.2247,40252.0
2015-09-29 11:40:00,12.39,12.4,12.38,12.38,21044.0,11.2247,11.2338,11.2157,11.2157,21044.0
2015-09-29 11:45:00,12.37,12.4,12.37,12.4,20456.0,11.2066,11.2338,11.2066,11.2338,20456.0
2015-09-29 11:50:00,12.4,12.41,12.39,12.4,27216.0,11.2338,11.2428,11.2247,11.2338,27216.0
2015-09-29 11:55:00,12.4,12.41,12.38,12.38,18740.0,11.2338,11.2428,11.2157,11.2157,18740.0
2015-09-29 12:00:00,12.38,12.38,12.36,12.37,27616.0,11.2157,11.2157,11.1976,11.2066,27616.0
2015-09-29 12:05:00,12.37,12.38,12.36,12.38,60336.0,11.2066,11.2157,11.1976,11.2157,60336.0
2015-09-29 12:10:00,12.38,12.38,12.35,12.35,33800.0,11.2157,11.2157,11.1885,11.1885,33800.0
2015-09-29 12:15:00,12.36,12.37,12.35,12.35,17032.0,11.1976,11.2066,11.1885,11.1885,17032.0
2015-09-29 12:20:00,12.35,12.37,12.34,12.36,16600.0,11.1885,11.2066,11.1794,11.1976,16600.0
2015-09-29 12:25:00,12.37,12.38,12.37,12.37,17040.0,11.2066,11.2157,11.2066,11.2066,17040.0
2015-09-29 12:30:00,12.37,12.38,12.36,12.38,20992.0,11.2066,11.2157,11.1976,11.2157,20992.0
2015-09-29 12:35:00,12.38,12.38,12.37,12.38,12536.0,11.2157,11.2157,11.2066,11.2157,12536.0
2015-09-29 12:40:00,12.37,12.38,12.36,12.38,20400.0,11.2066,11.2157,11.1976,11.2157,20400.0
2015-09-29 12:45:00,12.38,12.38,12.36,12.37,16000.0,11.2157,11.2157,11.1976,11.2066,16000.0
2015-09-29 12:50:00,12.37,12.38,12.36,12.37,15976.0,11.2066,11.2157,11.1976,11.2066,15976.0
2015-09-29 12:55:00,12.37,12.37,12.34,12.35,22876.0,11.2066,11.2066,11.1794,11.1885,22876.0
2015-09-29 13:00:00,12.35,12.36,12.35,12.35,28652.0,11.1885,11.1976,11.1885,11.1885,28652.0
2015-09-29 13:05:00,12.36,12.38,12.36,12.37,15620.0,11.1976,11.2157,11.1976,11.2066,15620.0
2015-09-29 13:10:00,12.37,12.39,12.36,12.38,13188.0,11.2066,11.2247,11.1976,11.2157,13188.0
2015-09-29 13:15:00,12.38,12.39,12.37,12.39,20472.0,11.2157,11.2247,11.2066,11.2247,20472.0
2015-09-29 13:20:00,12.39,12.41,12.38,12.4,22512.0,11.2247,11.2428,11.2157,11.2338,22512.0
2015-09-29 13:25:00,12.4,12.41,12.39,12.4,18936.0,11.2338,11.2428,11.2247,11.2338,18936.0
2015-09-29 13:30:00,12.4,12.42,12.4,12.41,32196.0,11.2338,11.2519,11.2338,11.2428,32196.0
2015-09-29 13:35:00,12.41,12.42,12.4,12.41,44592.0,11.2428,11.2519,11.2338,11.2428,44592.0
2015-09-29 13:40:00,12.41,12.44,12.41,12.44,25640.0,11.2428,11.27,11.2428,11.27,25640.0
2015-09-29 13:45:00,12.44,12.44,12.43,12.43,15916.0,11.27,11.27,11.261,11.261,15916.0
2015-09-29 13:50:00,12.42,12.42,12.4,12.42,17172.0,11.2519,11.2519,11.2338,11.2519,17172.0
2015-09-29 13:55:00,12.42,12.43,12.41,12.43,36244.0,11.2519,11.261,11.2428,11.261,36244.0
2015-09-29 14:00:00,12.43,12.43,12.4,12.4,17144.0,11.261,11.261,11.2338,11.2338,17144.0
2015-09-29 14:05:00,12.4,12.4,12.38,12.39,107400.0,11.2338,11.2338,11.2157,11.2247,107400.0
2015-09-29 14:10:00,12.4,12.4,12.38,12.4,20252.0,11.2338,11.2338,11.2157,11.2338,20252.0
2015-09-29 14:15:00,12.4,12.4,12.39,12.4,13700.0,11.2338,11.2338,11.2247,11.2338,13700.0
2015-09-29 14:20:00,12.4,12.41,12.39,12.39,25888.0,11.2338,11.2428,11.2247,11.2247,25888.0
2015-09-29 14:25:00,12.4,12.43,12.4,12.43,31572.0,11.2338,11.261,11.2338,11.261,31572.0
2015-09-29 14:30:00,12.43,12.44,12.42,12.43,29708.0,11.261,11.27,11.2519,11.261,29708.0
2015-09-29 14:35:00,12.42,12.43,12.41,12.43,23620.0,11.2519,11.261,11.2428,11.261,23620.0
2015-09-29 14:40:00,12.43,12.44,12.42,12.42,24624.0,11.261,11.27,11.2519,11.2519,24624.0
2015-09-29 14:45:00,12.42,12.42,12.39,12.39,47852.0,11.2519,11.2519,11.2247,11.2247,47852.0
2015-09-29 14:50:00,12.39,12.4,12.38,12.38,64484.0,11.2247,11.2338,11.2157,11.2157,64484.0
2015-09-29 14:55:00,12.38,12.4,12.38,12.38,32140.0,11.2157,11.2338,11.2157,11.2157,32140.0
2015-09-29 15:00:00,12.38,12.38,12.36,12.37,44296.0,11.2157,11.2157,11.1976,11.2066,44296.0
2015-09-29 15:05:00,12.37,12.39,12.36,12.38,41504.0,11.2066,11.2247,11.1976,11.2157,41504.0
2015-09-29 15:10:00,12.38,12.4,12.38,12.39,40784.0,11.2157,11.2338,11.2157,11.2247,40784.0
2015-09-29 15:15:00,12.38,12.4,12.38,12.38,66772.0,11.2157,11.2338,11.2157,11.2157,66772.0
2015-09-29 15:20:00,12.38,12.38,12.34,12.35,168256.0,11.2157,11.2157,11.1794,11.1885,168256.0
2015-09-29 15:25:00,12.35,12.36,12.34,12.34,43676.0,11.1885,11.1976,11.1794,11.1794,43676.0
2015-09-29 15:30:00,12.34,12.39,12.34,12.38,63500.0,11.1794,11.2247,11.1794,11.2157,63500.0
2015-09-29 15:35:00,12.38,12.42,12.38,12.39,70284.0,11.2157,11.2519,11.2157,11.2247,70284.0
2015-09-29 15:40:00,12.39,12.4,12.37,12.4,52136.0,11.2247,11.2338,11.2066,11.2338,52136.0
2015-09-29 15:45:00,12.39,12.42,12.38,12.42,86420.0,11.2247,11.2519,11.2157,11.2519,86420.0
2015-09-29 15:50:00,12.42,12.43,12.4,12.42,162132.0,11.2519,11.261,11.2338,11.2519,162132.0
2015-09-29 15:55:00,12.42,12.45,12.42,12.43,245416.0,11.2519,11.2791,11.2519,11.261,245416.0
2015-09-30 09:30:00,12.64,12.64,12.61,12.61,91612.0,11.4512,11.4512,11.424,11.424,91612.0
2015-09-30 09:35:00,12.62,12.67,12.62,12.67,37164.0,11.4331,11.4784,11.4331,11.4784,37164.0
2015-09-30 09:40:00,12.65,12.65,12.6,12.6,14100.0,11.4603,11.4603,11.415,11.415,14100.0
2015-09-30 09:45:00,12.6,12.63,12.59,12.62,31204.0,11.415,11.4422,11.4059,11.4331,31204.0
2015-09-30 09:50:00,12.62,12.62,12.59,12.61,15220.0,11.4331,11.4331,11.4059,11.424,15220.0
2015-09-30 09:55:00,12.62,12.62,12.6,12.6,20848.0,11.4331,11.4331,11.415,11.415,20848.0
2015-09-30 10:00:00,12.6,12.64,12.6,12.64,39764.0,11.415,11.4512,11.415,11.4512,39764.0
2015-09-30 10:05:00,12.63,12.68,12.63,12.68,18888.0,11.4422,11.4875,11.4422,11.4875,18888.0
2015-09-30 10:10:00,12.68,12.68,12.65,12.65,14148.0,11.4875,11.4875,11.4603,11.4603,14148.0
2015-09-30 10:15:00,12.65,12.66,12.63,12.63,55188.0,11.4603,11.4693,11.4422,11.4422,55188.0
2015-09-30 10:20:00,12.63,12.65,12.63,12.64,21704.0,11.4422,11.4603,11.4422,11.4512,21704.0
2015-09-30 10:25:00,12.65,12.67,12.64,12.66,21764.0,11.4603,11.4784,11.4512,11.4693,21764.0
2015-09-30 10:30:00,12.65,12.65,12.62,12.63,35916.0,11.4603,11.4603,11.4331,11.4422,35916.0
2015-09-30 10:35:00,12.63,12.65,12.63,12.64,37524.0,11.4422,11.4603,11.4422,11.4512,37524.0
2015-09-30 10:40:00,12.65,12.65,12.63,12.63,10800.0,11.4603,11.4603,11.4422,11.4422,10800.0
2015-09-30 10:45:00,12.63,12.64,12.63,12.64,8800.0,11.4422,11.4512,11.4422,11.4512,8800.0
2015-09-30 10:50:00,12.64,12.65,12.63,12.63,15816.0,11.4512,11.4603,11.4422,11.4422,15816.0
2015-09-30 10:55:00,12.63,12.63,12.6,12.6,14852.0,11.4422,11.4422,11.415,11.415,14852.0
2015-09-30 11:00:00,12.6,12.61,12.6,12.6,17604.0,11.415,11.424,11.415,11.415,17604.0
2015-09-30 11:05:00,12.6,12.61,12.59,12.59,29456.0,11.415,11.424,11.4059,11.4059,29456.0
2015-09-30 11:10:00,12.58,12.6,12.58,12.6,16500.0,11.3969,11.415,11.3969,11.415,16500.0
2015-09-30 11:15:00,12.6,12.6,12.58,12.59,11600.0,11.415,11.415,11.3969,11.4059,11600.0
2015-09-30 11:20:00,12.59,12.6,12.58,12.58,26636.0,11.4059,11.415,11.3969,11.3969,26636.0
2015-09-30 11:25:00,12.57,12.6,12.57,12.6,13176.0,11.3878,11.415,11.3878,11.415,13176.0
2015-09-30 11:30:00,12.59,12.6,12.59,12.59,21724.0,11.4059,11.415,11.4059,11.4059,21724.0
2015-09-30 11:35:00,12.6,12.6,12.56,12.56,62992.0,11.415,11.415,11.3787,11.3787,62992.0
2015-09-30 11:40:00,12.56,12.56,12.53,12.53,60400.0,11.3787,11.3787,11.3516,11.3516,60400.0
2015-09-30 11:45:00,12.54,12.56,12.53,12.56,74752.0,11.3606,11.3787,11.3516,11.3787,74752.0
2015-09-30 11:50:00,12.56,12.56,12.54,12.56,33280.0,11.3787,11.3787,11.3606,11.3787,33280.0
2015-09-30 11:55:00,12.55,12.56,12.54,12.56,27656.0,11.3697,11.3787,11.3606,11.3787,27656.0
2015-09-30 12:00:00,12.55,12.56,12.55,12.56,29600.0,11.3697,11.3787,11.3697,11.3787,29600.0
2015-09-30 12:05:00,12.55,12.55,12.53,12.54,47768.0,11.3697,11.3697,11.3516,11.3606,47768.0
2015-09-30 12:10:00,12.54,12.55,12.54,12.55,37972.0,11.3606,11.3697,11.3606,11.3697,37972.0
2015-09-30 12:15:00,12.54,12.56,12.54,12.55,29800.0,11.3606,11.3787,11.3606,11.3697,29800.0
2015-09-30 12:20:00,12.55,12.55,12.54,12.55,46508.0,11.3697,11.3697,11.3606,11.3697,46508.0
2015-09-30 12:25:00,12.55,12.57,12.55,12.57,24280.0,11.3697,11.3878,11.3697,11.3878,24280.0
2015-09-30 12:30:00,12.57,12.58,12.57,12.57,20540.0,11.3878,11.3969,11.3878,11.3878,20540.0
2015-09-30 12:35:00,12.57,12.57,12.56,12.56,24944.0,11.3878,11.3878,11.3787,11.3787,24944.0
2015-09-30 12:40:00,12.56,12.57,12.56,12.56,21376.0,11.3787,11.3878,11.3787,11.3787,21376.0
2015-09-30 12:45:00,12.57,12.57,12.53,12.54,55772.0,11.3878,11.3878,11.3516,11.3606,55772.0
2015-09-30 12:50:00,12.54,12.55,12.54,12.55,16484.0,11.3606,11.3697,11.3606,11.3697,16484.0
2015-09-30 12:55:00,12.55,12.56,12.55,12.56,31432.0,11.3697,11.3787,11.3697,11.3787,31432.0
2015-09-30 13:00:00,12.56,12.56,12.55,12.56,30344.0,11.3787,11.3787,11.3697,11.3787,30344.0
2015-09-30 13:05:00,12.56,12.56,12.56,12.56,38480.0,11.3787,11.3787,11.3787,11.3787,38480.0
2015-09-30 13:10:00,12.56,12.57,12.56,12.56,63932.0,11.3787,11.3878,11.3787,11.3787,63932.0
2015-09-30 13:15:00,12.56,12.6,12.56,12.6,54472.0,11.3787,11.415,11.3787,11.415,54472.0
2015-09-30 13:20:00,12.6,12.6,12.59,12.6,41400.0,11.415,11.415,11.4059,11.415,41400.0
2015-09-30 13:25:00,12.6,12.61,12.6,12.6,43644.0,11.415,11.424,11.415,11.415,43644.0
2015-09-30 13:30:00,12.6,12.61,12.58,12.58,47764.0,11.415,11.424,11.3969,11.3969,47764.0
2015-09-30 13:35:00,12.58,12.59,12.57,12.58,32148.0,11.3969,11.4059,11.3878,11.3969,32148.0
2015-09-30 13:40:00,12.59,12.62,12.59,12.62,58740.0,11.4059,11.4331,11.4059,11.4331,58740.0
2015-09-30 13:45:00,12.62,12.62,12.61,12.62,32804.0,11.4331,11.4331,11.424,11.4331,32804.0
2015-09-30 13:50:00,12.62,12.63,12.62,12.63,35940.0,11.4331,11.4422,11.4331,11.4422,35940.0
2015-09-30 13:55:00,12.63,12.63,12.62,12.62,24328.0,11.4422,11.4422,11.4331,11.4331,24328.0
2015-09-30 14:00:00,12.62,12.62,12.6,12.6,47800.0,11.4331,11.4331,11.415,11.415,47800.0
2015-09-30 14:05:00,12.6,12.61,12.6,12.6,46808.0,11.415,11.424,11.415,11.415,46808.0
2015-09-30 14:10:00,12.6,12.61,12.59,12.61,30600.0,11.415,11.424,11.4059,11.424,30600.0
2015-09-30 14:15:00,12.61,12.63,12.6,12.62,31680.0,11.424,11.4422,11.415,11.4331,31680.0
2015-09-30 14:20:00,12.62,12.64,12.62,12.63,46284.0,11.4331,11.4512,11.4331,11.4422,46284.0
2015-09-30 14:25:00,12.63,12.65,12.63,12.64,34868.0,11.4422,11.4603,11.4422,11.4512,34868.0
2015-09-30 14:30:00,12.64,12.65,12.62,12.62,71816.0,11.4512,11.4603,11.4331,11.4331,71816.0
2015-09-30 14:35:00,12.62,12.64,12.62,12.63,53508.0,11.4331,11.4512,11.4331,11.4422,53508.0
2015-09-30 14:40:00,12.63,12.66,12.63,12.66,46580.0,11.4422,11.4693,11.4422,11.4693,46580.0
2015-09-30 14:45:00,12.65,12.66,12.64,12.66,47592.0,11.4603,11.4693,11.4512,11.4693,47592.0
2015-09-30 14:50:00,12.66,12.67,12.65,12.67,59212.0,11.4693,11.4784,11.4603,11.4784,59212.0
2015-09-30 14:55:00,12.67,12.69,12.67,12.68,61804.0,11.4784,11.4965,11.4784,11.4875,61804.0
2015-09-30 15:00:00,12.68,12.69,12.66,12.67,63108.0,11.4875,11.4965,11.4693,11.4784,63108.0
2015-09-30 15:05:00,12.67,12.69,12.67,12.69,54484.0,11.4784,11.4965,11.4784,11.4965,54484.0
2015-09-30 15:10:00,12.69,12.69,12.68,12.69,48012.0,11.4965,11.4965,11.4875,11.4965,48012.0
2015-09-30 15:15:00,12.69,12.69,12.67,12.69,91172.0,11.4965,11.4965,11.4784,11.4965,91172.0
2015-09-30 15:20:00,12.69,12.71,12.69,12.69,133636.0,11.4965,11.5146,11.4965,11.4965,133636.0
2015-09-30 15:25:00,12.69,12.71,12.69,12.71,103736.0,11.4965,11.5146,11.4965,11.5146,103736.0
2015-09-30 15:30:00,12.71,12.73,12.7,12.73,143956.0,11.5146,11.5328,11.5056,11.5328,143956.0
2015-09-30 15:35:00,12.73,12.74,12.72,12.72,112352.0,11.5328,11.5418,11.5237,11.5237,112352.0
2015-09-30 15:40:00,12.72,12.73,12.72,12.73,108832.0,11.5237,11.5328,11.5237,11.5328,108832.0
2015-09-30 15:45:00,12.73,12.75,12.73,12.74,225392.0,11.5328,11.5509,11.5328,11.5418,225392.0
2015-09-30 15:50:00,12.75,12.76,12.74,12.76,218432.0,11.5509,11.5599,11.5418,11.5599,218432.0
2015-09-30 15:55:00,12.76,12.77,12.74,12.74,442844.0,11.5599,11.569,11.5418,11.5418,442844.0
2015-10-01 09:30:00,12.72,12.75,12.67,12.71,81676.0,11.5237,11.5509,11.4784,11.5146,81676.0
2015-10-01 09:35:00,12.73,12.76,12.66,12.67,38872.0,11.5328,11.5599,11.4693,11.4784,38872.0
2015-10-01 09:40:00,12.67,12.7,12.65,12.67,53896.0,11.4784,11.5056,11.4603,11.4784,53896.0
2015-10-01 09:45:00,12.67,12.69,12.66,12.68,53652.0,11.4784,11.4965,11.4693,11.4875,53652.0
2015-10-01 09:50:00,12.68,12.68,12.64,12.65,44880.0,11.4875,11.4875,11.4512,11.4603,44880.0
2015-10-01 09:55:00,12.64,12.65,12.59,12.59,19748.0,11.4512,11.4603,11.4059,11.4059,19748.0
2015-10-01 10:00:00,12.59,12.61,12.56,12.57,118160.0,11.4059,11.424,11.3787,11.3878,118160.0
2015-10-01 10:05:00,12.57,12.62,12.56,12.62,31368.0,11.3878,11.4331,11.3787,11.4331,31368.0
2015-10-01 10:10:00,12.62,12.63,12.62,12.63,55276.0,11.4331,11.4422,11.4331,11.4422,55276.0
2015-10-01 10:15:00,12.62,12.68,12.62,12.66,114408.0,11.4331,11.4875,11.4331,11.4693,114408.0
2015-10-01 10:20:00,12.67,12.67,12.64,12.64,121204.0,11.4784,11.4784,11.4512,11.4512,121204.0
2015-10-01 10:25:00,12.64,12.65,12.62,12.63,296976.0,11.4512,11.4603,11.4331,11.4422,296976.0
2015-10-01 10:30:00,12.63,12.64,12.62,12.62,190816.0,11.4422,11.4512,11.4331,11.4331,190816.0
2015-10-01 10:35:00,12.62,12.62,12.6,12.62,43524.0,11.4331,11.4331,11.415,11.4331,43524.0
2015-10-01 10:40:00,12.61,12.62,12.61,12.62,120356.0,11.424,11.4331,11.424,11.4331,120356.0
2015-10-01 10:45:00,12.62,12.64,12.62,12.63,21108.0,11.4331,11.4512,11.4331,11.4422,21108.0
2015-10-01 10:50:00,12.62,12.63,12.61,12.61,94600.0,11.4331,11.4422,11.424,11.424,94600.0
2015-10-01 10:55:00,12.61,12.62,12.6,12.6,26000.0,11.424,11.4331,11.415,11.415,26000.0
2015-10-01 11:00:00,12.6,12.61,12.59,12.59,36068.0,11.415,11.424,11.4059,11.4059,36068.0
2015-10-01 11:05:00,12.59,12.59,12.56,12.56,65628.0,11.4059,11.4059,11.3787,11.3787,65628.0
2015-10-01 11:10:00,12.56,12.58,12.56,12.56,21336.0,11.3787,11.3969,11.3787,11.3787,21336.0
2015-10-01 11:15:00,12.56,12.58,12.55,12.56,38004.0,11.3787,11.3969,11.3697,11.3787,38004.0
2015-10-01 11:20:00,12.55,12.56,12.54,12.56,32156.0,11.3697,11.3787,11.3606,11.3787,32156.0
2015-10-01 11:25:00,12.55,12.57,12.55,12.55,36480.0,11.3697,11.3878,11.3697,11.3697,36480.0
2015-10-01 11:30:00,12.55,12.56,12.52,12.52,67672.0,11.3697,11.3787,11.3425,11.3425,67672.0
2015-10-01 11:35:00,12.51,12.52,12.49,12.49,44192.0,11.3334,11.3425,11.3153,11.3153,44192.0
2015-10-01 11:40:00,12.49,12.49,12.48,12.48,50192.0,11.3153,11.3153,11.3063,11.3063,50192.0
2015-10-01 11:45:00,12.48,12.48,12.45,12.45,39512.0,11.3063,11.3063,11.2791,11.2791,39512.0
2015-10-01 11:50:00,12.46,12.46,12.42,12.42,56780.0,11.2881,11.2881,11.2519,11.2519,56780.0
2015-10-01 11:55:00,12.42,12.42,12.4,12.4,46988.0,11.2519,11.2519,11.2338,11.2338,46988.0
2015-10-01 12:00:00,12.41,12.41,12.39,12.4,36348.0,11.2428,11.2428,11.2247,11.2338,36348.0
2015-10-01 12:05:00,12.39,12.39,12.37,12.38,37444.0,11.2247,11.2247,11.2066,11.2157,37444.0
2015-10-01 12:10:00,12.39,12.4,12.38,12.4,35816.0,11.2247,11.2338,11.2157,11.2338,35816.0
2015-10-01 12:15:00,12.4,12.4,12.39,12.39,36600.0,11.2338,11.2338,11.2247,11.2247,36600.0
2015-10-01 12:20:00,12.39,12.4,12.38,12.38,37888.0,11.2247,11.2338,11.2157,11.2157,37888.0
2015-10-01 12:25:00,12.38,12.41,12.38,12.4,44588.0,11.2157,11.2428,11.2157,11.2338,44588.0
2015-10-01 12:30:00,12.4,12.41,12.4,12.41,27748.0,11.2338,11.2428,11.2338,11.2428,27748.0
2015-10-01 12:35:00,12.4,12.42,12.4,12.41,35604.0,11.2338,11.2519,11.2338,11.2428,35604.0
2015-10-01 12:40:00,12.41,12.41,12.4,12.4,43808.0,11.2428,11.2428,11.2338,11.2338,43808.0
2015-10-01 12:45:00,12.4,12.41,12.4,12.4,91268.0,11.2338,11.2428,11.2338,11.2338,91268.0
2015-10-01 12:50:00,12.41,12.42,12.4,12.41,60548.0,11.2428,11.2519,11.2338,11.2428,60548.0
2015-10-01 12:55:00,12.41,12.43,12.41,12.43,35488.0,11.2428,11.261,11.2428,11.261,35488.0
2015-10-01 13:00:00,12.42,12.42,12.4,12.4,37260.0,11.2519,11.2519,11.2338,11.2338,37260.0
2015-10-01 13:05:00,12.4,12.43,12.4,12.42,41424.0,11.2338,11.261,11.2338,11.2519,41424.0
2015-10-01 13:10:00,12.42,12.42,12.41,12.41,38920.0,11.2519,11.2519,11.2428,11.2428,38920.0
2015-10-01 13:15:00,12.41,12.43,12.41,12.43,30512.0,11.2428,11.261,11.2428,11.261,30512.0
2015-10-01 13:20:00,12.43,12.43,12.41,12.41,43732.0,11.261,11.261,11.2428,11.2428,43732.0
2015-10-01 13:25:00,12.41,12.42,12.4,12.4,38936.0,11.2428,11.2519,11.2338,11.2338,38936.0
2015-10-01 13:30:00,12.4,12.41,12.39,12.4,75240.0,11.2338,11.2428,11.2247,11.2338,75240.0
2015-10-01 13:35:00,12.4,12.4,12.39,12.39,33212.0,11.2338,11.2338,11.2247,11.2247,33212.0
2015-10-01 13:40:00,12.4,12.4,12.39,12.4,28952.0,11.2338,11.2338,11.2247,11.2338,28952.0
2015-10-01 13:45:00,12.4,12.4,12.39,12.4,37764.0,11.2338,11.2338,11.2247,11.2338,37764.0
2015-10-01 13:50:00,12.4,12.41,12.38,12.41,43820.0,11.2338,11.2428,11.2157,11.2428,43820.0
2015-10-01 13:55:00,12.41,12.43,12.41,12.42,25060.0,11.2428,11.261,11.2428,11.2519,25060.0
2015-10-01 14:00:00,12.43,12.43,12.4,12.41,56220.0,11.261,11.261,11.2338,11.2428,56220.0
2015-10-01 14:05:00,12.41,12.45,12.41,12.43,52084.0,11.2428,11.2791,11.2428,11.261,52084.0
2015-10-01 14:10:00,12.44,12.47,12.44,12.47,67400.0,11.27,11.2972,11.27,11.2972,67400.0
2015-10-01 14:15:00,12.47,12.47,12.46,12.47,63132.0,11.2972,11.2972,11.2881,11.2972,63132.0
2015-10-01 14:20:00,12.47,12.47,12.44,12.44,49352.0,11.2972,11.2972,11.27,11.27,49352.0
2015-10-01 14:25:00,12.44,12.45,12.43,12.44,65340.0,11.27,11.2791,11.261,11.27,65340.0
2015-10-01 14:30:00,12.44,12.46,12.43,12.43,113168.0,11.27,11.2881,11.261,11.261,113168.0
2015-10-01 14:35:00,12.43,12.44,12.43,12.44,34624.0,11.261,11.27,11.261,11.27,34624.0
2015-10-01 14:40:00,12.44,12.44,12.43,12.43,26608.0,11.27,11.27,11.261,11.261,26608.0
2015-10-01 14:45:00,12.43,12.44,12.42,12.42,57288.0,11.261,11.27,11.2519,11.2519,57288.0
2015-10-01 14:50:00,12.42,12.45,12.42,12.45,68052.0,11.2519,11.2791,11.2519,11.2791,68052.0
2015-10-01 14:55:00,12.45,12.46,12.44,12.45,105148.0,11.2791,11.2881,11.27,11.2791,105148.0
2015-10-01 15:00:00,12.45,12.47,12.45,12.45,53796.0,11.2791,11.2972,11.2791,11.2791,53796.0
2015-10-01 15:05:00,12.45,12.46,12.44,12.44,50608.0,11.2791,11.2881,11.27,11.27,50608.0
2015-10-01 15:10:00,12.44,12.47,12.44,12.47,65796.0,11.27,11.2972,11.27,11.2972,65796.0
2015-10-01 15:15:00,12.46,12.47,12.45,12.46,74036.0,11.2881,11.2972,11.2791,11.2881,74036.0
2015-10-01 15:20:00,12.46,12.46,12.45,12.46,66604.0,11.2881,11.2881,11.2791,11.2881,66604.0
2015-10-01 15:25:00,12.46,12.47,12.44,12.45,84372.0,11.2881,11.2972,11.27,11.2791,84372.0
2015-10-01 15:30:00,12.45,12.45,12.44,12.45,113768.0,11.2791,11.2791,11.27,11.2791,113768.0
2015-10-01 15:35:00,12.45,12.45,12.42,12.43,107184.0,11.2791,11.2791,11.2519,11.261,107184.0
2015-10-01 15:40:00,12.43,12.45,12.43,12.45,77328.0,11.261,11.2791,11.261,11.2791,77328.0
2015-10-01 15:45:00,12.45,12.48,12.45,12.48,182260.0,11.2791,11.3063,11.2791,11.3063,182260.0
2015-10-01 15:50:00,12.48,12.48,12.47,12.47,218060.0,11.3063,11.3063,11.2972,11.2972,218060.0
2015-10-01 15:55:00,12.47,12.51,12.47,12.51,585824.0,11.2972,11.3334,11.2972,11.3334,585824.0
2015-10-02 09:30:00,12.35,12.37,12.31,12.34,43740.0,11.1885,11.2066,11.1523,11.1794,43740.0
2015-10-02 09:35:00,12.35,12.35,12.3,12.3,68800.0,11.1885,11.1885,11.1432,11.1432,68800.0
2015-10-02 09:40:00,12.3,12.36,12.3,12.35,63508.0,11.1432,11.1976,11.1432,11.1885,63508.0
2015-10-02 09:45:00,12.35,12.35,12.31,12.34,30540.0,11.1885,11.1885,11.1523,11.1794,30540.0
2015-10-02 09:50:00,12.33,12.34,12.31,12.34,33500.0,11.1704,11.1794,11.1523,11.1794,33500.0
2015-10-02 09:55:00,12.34,12.36,12.32,12.36,29020.0,11.1794,11.1976,11.1613,11.1976,29020.0
2015-10-02 10:00:00,12.35,12.35,12.32,12.33,30036.0,11.1885,11.1885,11.1613,11.1704,30036.0
2015-10-02 10:05:00,12.32,12.33,12.31,12.32,14164.0,11.1613,11.1704,11.1523,11.1613,14164.0
2015-10-02 10:10:00,12.32,12.35,12.31,12.35,25564.0,11.1613,11.1885,11.1523,11.1885,25564.0
2015-10-02 10:15:00,12.34,12.37,12.33,12.35,35200.0,11.1794,11.2066,11.1704,11.1885,35200.0
2015-10-02 10:20:00,12.35,12.36,12.33,12.34,30608.0,11.1885,11.1976,11.1704,11.1794,30608.0
2015-10-02 10:25:00,12.33,12.34,12.3,12.31,42044.0,11.1704,11.1794,11.1432,11.1523,42044.0
2015-10-02 10:30:00,12.3,12.32,12.29,12.31,25400.0,11.1432,11.1613,11.1341,11.1523,25400.0
2015-10-02 10:35:00,12.31,12.32,12.29,12.32,88088.0,11.1523,11.1613,11.1341,11.1613,88088.0
2015-10-02 10:40:00,12.32,12.34,12.31,12.33,327860.0,11.1613,11.1794,11.1523,11.1704,327860.0
2015-10-02 10:45:00,12.33,12.33,12.31,12.33,115956.0,11.1704,11.1704,11.1523,11.1704,115956.0
2015-10-02 10:50:00,12.33,12.34,12.31,12.31,80148.0,11.1704,11.1794,11.1523,11.1523,80148.0
2015-10-02 10:55:00,12.31,12.34,12.31,12.34,128680.0,11.1523,11.1794,11.1523,11.1794,128680.0
2015-10-02 11:00:00,12.34,12.36,12.33,12.36,107472.0,11.1794,11.1976,11.1704,11.1976,107472.0
2015-10-02 11:05:00,12.36,12.39,12.36,12.38,56760.0,11.1976,11.2247,11.1976,11.2157,56760.0
2015-10-02 11:10:00,12.38,12.38,12.37,12.37,69988.0,11.2157,11.2157,11.2066,11.2066,69988.0
2015-10-02 11:15:00,12.37,12.37,12.34,12.35,53188.0,11.2066,11.2066,11.1794,11.1885,53188.0
2015-10-02 11:20:00,12.35,12.35,12.33,12.33,43200.0,11.1885,11.1885,11.1704,11.1704,43200.0
2015-10-02 11:25:00,12.33,12.38,12.33,12.37,80448.0,11.1704,11.2157,11.1704,11.2066,80448.0
2015-10-02 11:30:00,12.38,12.38,12.37,12.38,78972.0,11.2157,11.2157,11.2066,11.2157,78972.0
2015-10-02 11:35:00,12.38,12.4,12.36,12.36,106340.0,11.2157,11.2338,11.1976,11.1976,106340.0
2015-10-02 11:40:00,12.36,12.37,12.36,12.36,33824.0,11.1976,11.2066,11.1976,11.1976,33824.0
2015-10-02 11:45:00,12.37,12.37,12.35,12.36,24028.0,11.2066,11.2066,11.1885,11.1976,24028.0
2015-10-02 11:50:00,12.36,12.38,12.35,12.38,38844.0,11.1976,11.2157,11.1885,11.2157,38844.0
2015-10-02 11:55:00,12.38,12.38,12.37,12.37,70092.0,11.2157,11.2157,11.2066,11.2066,70092.0
2015-10-02 12:00:00,12.37,12.38,12.37,12.38,65036.0,11.2066,11.2157,11.2066,11.2157,65036.0
2015-10-02 12:05:00,12.38,12.39,12.38,12.38,80548.0,11.2157,11.2247,11.2157,11.2157,80548.0
2015-10-02 12:10:00,12.38,12.41,12.38,12.4,85180.0,11.2157,11.2428,11.2157,11.2338,85180.0
2015-10-02 12:15:00,12.4,12.42,12.4,12.42,27404.0,11.2338,11.2519,11.2338,11.2519,27404.0
2015-10-02 12:20:00,12.42,12.43,12.41,12.42,29252.0,11.2519,11.261,11.2428,11.2519,29252.0
2015-10-02 12:25:00,12.41,12.43,12.41,12.43,28080.0,11.2428,11.261,11.2428,11.261,28080.0
2015-10-02 12:30:00,12.43,12.47,12.43,12.44,93056.0,11.261,11.2972,11.261,11.27,93056.0
2015-10-02 12:35:00,12.44,12.45,12.43,12.43,21236.0,11.27,11.2791,11.261,11.261,21236.0
2015-10-02 12:40:00,12.42,12.44,12.42,12.43,30964.0,11.2519,11.27,11.2519,11.261,30964.0
2015-10-02 12:45:00,12.43,12.44,12.43,12.43,64392.0,11.261,11.27,11.261,11.261,64392.0
2015-10-02 12:50:00,12.43,12.47,12.42,12.47,127908.0,11.261,11.2972,11.2519,11.2972,127908.0
2015-10-02 12:55:00,12.46,12.48,12.46,12.48,27600.0,11.2881,11.3063,11.2881,11.3063,27600.0
2015-10-02 13:00:00,12.48,12.49,12.47,12.48,32016.0,11.3063,11.3153,11.2972,11.3063,32016.0
2015-10-02 13:05:00,12.49,12.5,12.49,12.49,68852.0,11.3153,11.3244,11.3153,11.3153,68852.0
2015-10-02 13:10:00,12.49,12.52,12.49,12.5,147088.0,11.3153,11.3425,11.3153,11.3244,147088.0
2015-10-02 13:15:00,12.5,12.51,12.48,12.48,71720.0,11.3244,11.3334,11.3063,11.3063,71720.0
2015-10-02 13:20:00,12.49,12.49,12.47,12.48,34344.0,11.3153,11.3153,11.2972,11.3063,34344.0
2015-10-02 13:25:00,12.48,12.48,12.46,12.46,89948.0,11.3063,11.3063,11.2881,11.2881,89948.0
2015-10-02 13:30:00,12.46,12.48,12.46,12.47,77740.0,11.2881,11.3063,11.2881,11.2972,77740.0
2015-10-02 13:35:00,12.48,12.48,12.46,12.46,75048.0,11.3063,11.3063,11.2881,11.2881,75048.0
2015-10-02 13:40:00,12.46,12.48,12.45,12.48,46948.0,11.2881,11.3063,11.2791,11.3063,46948.0
2015-10-02 13:45:00,12.47,12.49,12.47,12.49,33296.0,11.2972,11.3153,11.2972,11.3153,33296.0
2015-10-02 13:50:00,12.49,12.49,12.47,12.47,40184.0,11.3153,11.3153,11.2972,11.2972,40184.0
2015-10-02 13:55:00,12.47,12.49,12.47,12.48,29876.0,11.2972,11.3153,11.2972,11.3063,29876.0
2015-10-02 14:00:00,12.47,12.5,12.47,12.5,49584.0,11.2972,11.3244,11.2972,11.3244,49584.0
2015-10-02 14:05:00,12.5,12.53,12.5,12.53,56516.0,11.3244,11.3516,11.3244,11.3516,56516.0
2015-10-02 14:10:00,12.52,12.52,12.5,12.51,33148.0,11.3425,11.3425,11.3244,11.3334,33148.0
2015-10-02 14:15:00,12.51,12.52,12.5,12.51,37000.0,11.3334,11.3425,11.3244,11.3334,37000.0
2015-10-02 14:20:00,12.51,12.53,12.5,12.53,25216.0,11.3334,11.3516,11.3244,11.3516,25216.0
2015-10-02 14:25:00,12.54,12.55,12.53,12.54,82960.0,11.3606,11.3697,11.3516,11.3606,82960.0
2015-10-02 14:30:00,12.54,12.55,12.54,12.55,38252.0,11.3606,11.3697,11.3606,11.3697,38252.0
2015-10-02 14:35:00,12.55,12.56,12.55,12.56,38100.0,11.3697,11.3787,11.3697,11.3787,38100.0
2015-10-02 14:40:00,12.56,12.56,12.55,12.56,44776.0,11.3787,11.3787,11.3697,11.3787,44776.0
2015-10-02 14:45:00,12.56,12.56,12.55,12.55,78620.0,11.3787,11.3787,11.3697,11.3697,78620.0
2015-10-02 14:50:00,12.55,12.57,12.55,12.55,64396.0,11.3697,11.3878,11.3697,11.3697,64396.0
2015-10-02 14:55:00,12.55,12.55,12.54,12.54,60924.0,11.3697,11.3697,11.3606,11.3606,60924.0
2015-10-02 15:00:00,12.54,12.55,12.53,12.54,61360.0,11.3606,11.3697,11.3516,11.3606,61360.0
2015-10-02 15:05:00,12.55,12.55,12.54,12.55,98616.0,11.3697,11.3697,11.3606,11.3697,98616.0
2015-10-02 15:10:00,12.55,12.55,12.54,12.55,137192.0,11.3697,11.3697,11.3606,11.3697,137192.0
2015-10-02 15:15:00,12.55,12.56,12.55,12.55,333280.0,11.3697,11.3787,11.3697,11.3697,333280.0
2015-10-02 15:20:00,12.56,12.57,12.55,12.56,193228.0,11.3787,11.3878,11.3697,11.3787,193228.0
2015-10-02 15:25:00,12.56,12.56,12.55,12.56,182652.0,11.3787,11.3787,11.3697,11.3787,182652.0
2015-10-02 15:30:00,12.56,12.58,12.55,12.58,284352.0,11.3787,11.3969,11.3697,11.3969,284352.0
2015-10-02 15:35:00,12.58,12.61,12.57,12.6,106780.0,11.3969,11.424,11.3878,11.415,106780.0
2015-10-02 15:40:00,12.6,12.6,12.58,12.58,116984.0,11.415,11.415,11.3969,11.3969,116984.0
2015-10-02 15:45:00,12.59,12.6,12.59,12.59,254472.0,11.4059,11.415,11.4059,11.4059,254472.0
2015-10-02 15:50:00,12.59,12.6,12.58,12.59,222272.0,11.4059,11.415,11.3969,11.4059,222272.0
2015-10-02 15:55:00,12.59,12.63,12.59,12.63,331732.0,11.4059,11.4422,11.4059,11.4422,331732.0
2015-10-05 09:30:00,12.73,12.74,12.68,12.74,26448.0,11.5328,11.5418,11.4875,11.5418,26448.0
2015-10-05 09:35:00,12.74,12.78,12.74,12.77,15832.0,11.5418,11.5781,11.5418,11.569,15832.0
2015-10-05 09:40:00,12.78,12.81,12.77,12.8,33000.0,11.5781,11.6052,11.569,11.5962,33000.0
2015-10-05 09:45:00,12.8,12.85,12.78,12.84,47244.0,11.5962,11.6415,11.5781,11.6324,47244.0
2015-10-05 09:50:00,12.84,12.85,12.81,12.81,22000.0,11.6324,11.6415,11.6052,11.6052,22000.0
2015-10-05 09:55:00,12.82,12.82,12.8,12.8,12000.0,11.6143,11.6143,11.5962,11.5962,12000.0
2015-10-05 10:00:00,12.81,12.83,12.8,12.81,30412.0,11.6052,11.6233,11.5962,11.6052,30412.0
2015-10-05 10:05:00,12.81,12.84,12.81,12.84,10800.0,11.6052,11.6324,11.6052,11.6324,10800.0
2015-10-05 10:10:00,12.84,12.86,12.83,12.85,26184.0,11.6324,11.6505,11.6233,11.6415,26184.0
2015-10-05 10:15:00,12.85,12.86,12.83,12.85,25608.0,11.6415,11.6505,11.6233,11.6415,25608.0
2015-10-05 10:20:00,12.84,12.86,12.84,12.86,16696.0,11.6324,11.6505,11.6324,11.6505,16696.0
2015-10-05 10:25:00,12.87,12.87,12.85,12.86,19600.0,11.6596,11.6596,11.6415,11.6505,19600.0
2015-10-05 10:30:00,12.86,12.87,12.85,12.86,19604.0,11.6505,11.6596,11.6415,11.6505,19604.0
2015-10-05 10:35:00,12.86,12.86,12.85,12.85,19440.0,11.6505,11.6505,11.6415,11.6415,19440.0
2015-10-05 10:40:00,12.84,12.84,12.81,12.83,28592.0,11.6324,11.6324,11.6052,11.6233,28592.0
2015-10-05 10:45:00,12.83,12.83,12.81,12.83,14544.0,11.6233,11.6233,11.6052,11.6233,14544.0
2015-10-05 10:50:00,12.83,12.84,12.81,12.84,11200.0,11.6233,11.6324,11.6052,11.6324,11200.0
2015-10-05 10:55:00,12.84,12.85,12.83,12.85,20076.0,11.6324,11.6415,11.6233,11.6415,20076.0
2015-10-05 11:00:00,12.85,12.85,12.85,12.85,13628.0,11.6415,11.6415,11.6415,11.6415,13628.0
2015-10-05 11:05:00,12.85,12.87,12.85,12.86,20600.0,11.6415,11.6596,11.6415,11.6505,20600.0
2015-10-05 11:10:00,12.86,12.86,12.84,12.85,21592.0,11.6505,11.6505,11.6324,11.6415,21592.0
2015-10-05 11:15:00,12.85,12.85,12.83,12.83,18244.0,11.6415,11.6415,11.6233,11.6233,18244.0
2015-10-05 11:20:00,12.83,12.86,12.83,12.86,28400.0,11.6233,11.6505,11.6233,11.6505,28400.0
2015-10-05 11:25:00,12.86,12.88,12.86,12.86,32000.0,11.6505,11.6686,11.6505,11.6505,32000.0
2015-10-05 11:30:00,12.86,12.87,12.86,12.87,26584.0,11.6505,11.6596,11.6505,11.6596,26584.0
2015-10-05 11:35:00,12.87,12.87,12.87,12.87,40752.0,11.6596,11.6596,11.6596,11.6596,40752.0
2015-10-05 11:40:00,12.87,12.88,12.87,12.88,25404.0,11.6596,11.6686,11.6596,11.6686,25404.0
2015-10-05 11:45:00,12.88,12.9,12.88,12.9,33624.0,11.6686,11.6868,11.6686,11.6868,33624.0
2015-10-05 11:50:00,12.9,12.91,12.9,12.9,15000.0,11.6868,11.6958,11.6868,11.6868,15000.0
2015-10-05 11:55:00,12.9,12.92,12.9,12.91,62728.0,11.6868,11.7049,11.6868,11.6958,62728.0
2015-10-05 12:00:00,12.91,12.91,12.9,12.91,22836.0,11.6958,11.6958,11.6868,11.6958,22836.0
2015-10-05 12:05:00,12.91,12.92,12.9,12.92,31368.0,11.6958,11.7049,11.6868,11.7049,31368.0
2015-10-05 12:10:00,12.91,12.92,12.91,12.92,36452.0,11.6958,11.7049,11.6958,11.7049,36452.0
2015-10-05 12:15:00,12.92,12.94,12.92,12.93,33152.0,11.7049,11.723,11.7049,11.7139,33152.0
2015-10-05 12:20:00,12.93,12.93,12.92,12.92,12800.0,11.7139,11.7139,11.7049,11.7049,12800.0
2015-10-05 12:25:00,12.92,12.93,12.92,12.92,41620.0,11.7049,11.7139,11.7049,11.7049,41620.0
2015-10-05 12:30:00,12.93,12.93,12.92,12.93,24400.0,11.7139,11.7139,11.7049,11.7139,24400.0
2015-10-05 12:35:00,12.93,12.94,12.93,12.93,14020.0,11.7139,11.723,11.7139,11.7139,14020.0
2015-10-05 12:40:00,12.93,12.94,12.93,12.94,18464.0,11.7139,11.723,11.7139,11.723,18464.0
2015-10-05 12:45:00,12.94,12.94,12.93,12.94,24488.0,11.723,11.723,11.7139,11.723,24488.0
2015-10-05 12:50:00,12.93,12.94,12.92,12.92,9712.0,11.7139,11.723,11.7049,11.7049,9712.0
2015-10-05 12:55:00,12.92,12.92,12.91,12.92,17400.0,11.7049,11.7049,11.6958,11.7049,17400.0
2015-10-05 13:00:00,12.92,12.92,12.91,12.91,37652.0,11.7049,11.7049,11.6958,11.6958,37652.0
2015-10-05 13:05:00,12.91,12.92,12.91,12.92,26616.0,11.6958,11.7049,11.6958,11.7049,26616.0
2015-10-05 13:10:00,12.92,12.93,12.92,12.93,29168.0,11.7049,11.7139,11.7049,11.7139,29168.0
2015-10-05 13:15:00,12.93,12.94,12.93,12.94,25664.0,11.7139,11.723,11.7139,11.723,25664.0
2015-10-05 13:20:00,12.93,12.94,12.93,12.93,24560.0,11.7139,11.723,11.7139,11.7139,24560.0
2015-10-05 13:25:00,12.93,12.93,12.92,12.93,32600.0,11.7139,11.7139,11.7049,11.7139,32600.0
2015-10-05 13:30:00,12.92,12.93,12.91,12.91,13400.0,11.7049,11.7139,11.6958,11.6958,13400.0
2015-10-05 13:35:00,12.91,12.93,12.91,12.93,13600.0,11.6958,11.7139,11.6958,11.7139,13600.0
2015-10-05 13:40:00,12.93,12.93,12.91,12.92,25076.0,11.7139,11.7139,11.6958,11.7049,25076.0
2015-10-05 13:45:00,12.92,12.93,12.92,12.93,42720.0,11.7049,11.7139,11.7049,11.7139,42720.0
2015-10-05 13:50:00,12.93,12.93,12.91,12.92,22624.0,11.7139,11.7139,11.6958,11.7049,22624.0
2015-10-05 13:55:00,12.92,12.92,12.92,12.92,17776.0,11.7049,11.7049,11.7049,11.7049,17776.0
2015-10-05 14:00:00,12.92,12.93,12.92,12.92,13456.0,11.7049,11.7139,11.7049,11.7049,13456.0
2015-10-05 14:05:00,12.92,12.93,12.92,12.93,34812.0,11.7049,11.7139,11.7049,11.7139,34812.0
2015-10-05 14:10:00,12.93,12.93,12.92,12.93,25284.0,11.7139,11.7139,11.7049,11.7139,25284.0
2015-10-05 14:15:00,12.93,12.93,12.92,12.93,33452.0,11.7139,11.7139,11.7049,11.7139,33452.0
2015-10-05 14:20:00,12.93,12.94,12.93,12.94,35696.0,11.7139,11.723,11.7139,11.723,35696.0
2015-10-05 14:25:00,12.94,12.96,12.94,12.96,20780.0,11.723,11.7411,11.723,11.7411,20780.0
2015-10-05 14:30:00,12.96,12.97,12.95,12.95,37036.0,11.7411,11.7502,11.7321,11.7321,37036.0
2015-10-05 14:35:00,12.95,12.96,12.95,12.96,20672.0,11.7321,11.7411,11.7321,11.7411,20672.0
2015-10-05 14:40:00,12.96,12.97,12.95,12.95,32956.0,11.7411,11.7502,11.7321,11.7321,32956.0
2015-10-05 14:45:00,12.95,12.95,12.94,12.94,37784.0,11.7321,11.7321,11.723,11.723,37784.0
2015-10-05 14:50:00,12.94,12.95,12.94,12.94,32128.0,11.723,11.7321,11.723,11.723,32128.0
2015-10-05 14:55:00,12.93,12.94,12.93,12.94,25708.0,11.7139,11.723,11.7139,11.723,25708.0
2015-10-05 15:00:00,12.94,12.95,12.93,12.95,50324.0,11.723,11.7321,11.7139,11.7321,50324.0
2015-10-05 15:05:00,12.95,12.96,12.95,12.95,44200.0,11.7321,11.7411,11.7321,11.7321,44200.0
2015-10-05 15:10:00,12.95,12.95,12.94,12.94,46064.0,11.7321,11.7321,11.723,11.723,46064.0
2015-10-05 15:15:00,12.94,12.94,12.94,12.94,26840.0,11.723,11.723,11.723,11.723,26840.0
2015-10-05 15:20:00,12.93,12.95,12.93,12.94,56776.0,11.7139,11.7321,11.7139,11.723,56776.0
2015-10-05 15:25:00,12.94,12.95,12.94,12.95,40300.0,11.723,11.7321,11.723,11.7321,40300.0
2015-10-05 15:30:00,12.95,12.97,12.94,12.96,55568.0,11.7321,11.7502,11.723,11.7411,55568.0
2015-10-05 15:35:00,12.96,12.96,12.94,12.95,60448.0,11.7411,11.7411,11.723,11.7321,60448.0
2015-10-05 15:40:00,12.94,12.95,12.94,12.94,91148.0,11.723,11.7321,11.723,11.723,91148.0
2015-10-05 15:45:00,12.94,12.96,12.94,12.94,235348.0,11.723,11.7411,11.723,11.723,235348.0
2015-10-05 15:50:00,12.94,12.94,12.93,12.94,141984.0,11.723,11.723,11.7139,11.723,141984.0
2015-10-05 15:55:00,12.94,12.95,12.93,12.95,215364.0,11.723,11.7321,11.7139,11.7321,215364.0
2015-10-06 09:30:00,12.97,12.97,12.93,12.96,43172.0,11.7502,11.7502,11.7139,11.7411,43172.0
2015-10-06 09:35:00,12.95,12.97,12.95,12.96,9772.0,11.7321,11.7502,11.7321,11.7411,9772.0
2015-10-06 09:40:00,12.99,13.0,12.96,12.97,40468.0,11.7683,11.7774,11.7411,11.7502,40468.0
2015-10-06 09:45:00,12.97,13.0,12.97,12.99,34000.0,11.7502,11.7774,11.7502,11.7683,34000.0
2015-10-06 09:50:00,12.97,12.99,12.97,12.97,43632.0,11.7502,11.7683,11.7502,11.7502,43632.0
2015-10-06 09:55:00,12.96,12.99,12.95,12.97,27404.0,11.7411,11.7683,11.7321,11.7502,27404.0
2015-10-06 10:00:00,12.97,12.97,12.92,12.92,18020.0,11.7502,11.7502,11.7049,11.7049,18020.0
2015-10-06 10:05:00,12.92,12.95,12.92,12.95,31648.0,11.7049,11.7321,11.7049,11.7321,31648.0
2015-10-06 10:10:00,12.96,12.96,12.94,12.95,17012.0,11.7411,11.7411,11.723,11.7321,17012.0
2015-10-06 10:15:00,12.95,12.95,12.92,12.92,20380.0,11.7321,11.7321,11.7049,11.7049,20380.0
2015-10-06 10:20:00,12.91,12.92,12.9,12.9,22036.0,11.6958,11.7049,11.6868,11.6868,22036.0
2015-10-06 10:25:00,12.91,12.92,12.87,12.87,31720.0,11.6958,11.7049,11.6596,11.6596,31720.0
2015-10-06 10:30:00,12.87,12.89,12.86,12.87,34400.0,11.6596,11.6777,11.6505,11.6596,34400.0
2015-10-06 10:35:00,12.87,12.88,12.86,12.86,43708.0,11.6596,11.6686,11.6505,11.6505,43708.0
2015-10-06 10:40:00,12.86,12.88,12.85,12.86,79840.0,11.6505,11.6686,11.6415,11.6505,79840.0
2015-10-06 10:45:00,12.86,12.87,12.84,12.84,44880.0,11.6505,11.6596,11.6324,11.6324,44880.0
2015-10-06 10:50:00,12.84,12.86,12.84,12.84,24284.0,11.6324,11.6505,11.6324,11.6324,24284.0
2015-10-06 10:55:00,12.84,12.84,12.82,12.84,28376.0,11.6324,11.6324,11.6143,11.6324,28376.0
2015-10-06 11:00:00,12.84,12.86,12.83,12.84,37392.0,11.6324,11.6505,11.6233,11.6324,37392.0
2015-10-06 11:05:00,12.84,12.85,12.82,12.85,59132.0,11.6324,11.6415,11.6143,11.6415,59132.0
2015-10-06 11:10:00,12.85,12.85,12.83,12.85,60136.0,11.6415,11.6415,11.6233,11.6415,60136.0
2015-10-06 11:15:00,12.85,12.87,12.84,12.87,47144.0,11.6415,11.6596,11.6324,11.6596,47144.0
2015-10-06 11:20:00,12.87,12.88,12.86,12.87,50604.0,11.6596,11.6686,11.6505,11.6596,50604.0
2015-10-06 11:25:00,12.87,12.88,12.86,12.87,46416.0,11.6596,11.6686,11.6505,11.6596,46416.0
2015-10-06 11:30:00,12.87,12.88,12.85,12.86,17112.0,11.6596,11.6686,11.6415,11.6505,17112.0
2015-10-06 11:35:00,12.86,12.87,12.82,12.83,28736.0,11.6505,11.6596,11.6143,11.6233,28736.0
2015-10-06 11:40:00,12.83,12.84,12.81,12.81,44416.0,11.6233,11.6324,11.6052,11.6052,44416.0
2015-10-06 11:45:00,12.81,12.82,12.8,12.8,56332.0,11.6052,11.6143,11.5962,11.5962,56332.0
2015-10-06 11:50:00,12.8,12.81,12.79,12.8,44160.0,11.5962,11.6052,11.5871,11.5962,44160.0
2015-10-06 11:55:00,12.8,12.8,12.77,12.79,66420.0,11.5962,11.5962,11.569,11.5871,66420.0
2015-10-06 12:00:00,12.8,12.82,12.8,12.82,31732.0,11.5962,11.6143,11.5962,11.6143,31732.0
2015-10-06 12:05:00,12.81,12.83,12.8,12.81,29672.0,11.6052,11.6233,11.5962,11.6052,29672.0
2015-10-06 12:10:00,12.81,12.83,12.81,12.83,14960.0,11.6052,11.6233,11.6052,11.6233,14960.0
2015-10-06 12:15:00,12.83,12.83,12.81,12.81,16172.0,11.6233,11.6233,11.6052,11.6052,16172.0
2015-10-06 12:20:00,12.81,12.83,12.81,12.81,25504.0,11.6052,11.6233,11.6052,11.6052,25504.0
2015-10-06 12:25:00,12.81,12.81,12.78,12.78,54408.0,11.6052,11.6052,11.5781,11.5781,54408.0
2015-10-06 12:30:00,12.79,12.8,12.78,12.79,54000.0,11.5871,11.5962,11.5781,11.5871,54000.0
2015-10-06 12:35:00,12.79,12.8,12.78,12.8,17360.0,11.5871,11.5962,11.5781,11.5962,17360.0
2015-10-06 12:40:00,12.8,12.81,12.79,12.8,23244.0,11.5962,11.6052,11.5871,11.5962,23244.0
2015-10-06 12:45:00,12.8,12.81,12.8,12.8,24932.0,11.5962,11.6052,11.5962,11.5962,24932.0
2015-10-06 12:50:00,12.8,12.81,12.8,12.81,10800.0,11.5962,11.6052,11.5962,11.6052,10800.0
2015-10-06 12:55:00,12.81,12.81,12.8,12.81,27376.0,11.6052,11.6052,11.5962,11.6052,27376.0
2015-10-06 13:00:00,12.81,12.82,12.81,12.81,22400.0,11.6052,11.6143,11.6052,11.6052,22400.0
2015-10-06 13:05:00,12.81,12.82,12.81,12.81,20188.0,11.6052,11.6143,11.6052,11.6052,20188.0
2015-10-06 13:10:00,12.82,12.84,12.82,12.83,43816.0,11.6143,11.6324,11.6143,11.6233,43816.0
2015-10-06 13:15:00,12.83,12.84,12.83,12.84,10000.0,11.6233,11.6324,11.6233,11.6324,10000.0
2015-10-06 13:20:00,12.84,12.85,12.83,12.84,18248.0,11.6324,11.6415,11.6233,11.6324,18248.0
2015-10-06 13:25:00,12.84,12.85,12.83,12.83,7616.0,11.6324,11.6415,11.6233,11.6233,7616.0
2015-10-06 13:30:00,12.83,12.83,12.82,12.82,31120.0,11.6233,11.6233,11.6143,11.6143,31120.0
2015-10-06 13:35:00,12.82,12.82,12.82,12.82,12208.0,11.6143,11.6143,11.6143,11.6143,12208.0
2015-10-06 13:40:00,12.83,12.83,12.81,12.81,37208.0,11.6233,11.6233,11.6052,11.6052,37208.0
2015-10-06 13:45:00,12.81,12.82,12.81,12.82,20400.0,11.6052,11.6143,11.6052,11.6143,20400.0
2015-10-06 13:50:00,12.82,12.83,12.81,12.83,13568.0,11.6143,11.6233,11.6052,11.6233,13568.0
2015-10-06 13:55:00,12.83,12.83,12.81,12.82,28008.0,11.6233,11.6233,11.6052,11.6143,28008.0
2015-10-06 14:00:00,12.82,12.83,12.81,12.83,31308.0,11.6143,11.6233,11.6052,11.6233,31308.0
2015-10-06 14:05:00,12.83,12.84,12.82,12.82,26060.0,11.6233,11.6324,11.6143,11.6143,26060.0
2015-10-06 14:10:00,12.82,12.86,12.82,12.86,35088.0,11.6143,11.6505,11.6143,11.6505,35088.0
2015-10-06 14:15:00,12.86,12.87,12.86,12.87,16400.0,11.6505,11.6596,11.6505,11.6596,16400.0
2015-10-06 14:20:00,12.87,12.88,12.86,12.87,19400.0,11.6596,11.6686,11.6505,11.6596,19400.0
2015-10-06 14:25:00,12.86,12.88,12.85,12.88,21900.0,11.6505,11.6686,11.6415,11.6686,21900.0
2015-10-06 14:30:00,12.88,12.88,12.86,12.87,24808.0,11.6686,11.6686,11.6505,11.6596,24808.0
2015-10-06 14:35:00,12.87,12.87,12.86,12.87,23724.0,11.6596,11.6596,11.6505,11.6596,23724.0
2015-10-06 14:40:00,12.87,12.87,12.85,12.85,17600.0,11.6596,11.6596,11.6415,11.6415,17600.0
2015-10-06 14:45:00,12.85,12.86,12.83,12.86,38736.0,11.6415,11.6505,11.6233,11.6505,38736.0
2015-10-06 14:50:00,12.86,12.86,12.84,12.84,19680.0,11.6505,11.6505,11.6324,11.6324,19680.0
2015-10-06 14:55:00,12.83,12.83,12.81,12.83,24400.0,11.6233,11.6233,11.6052,11.6233,24400.0
2015-10-06 15:00:00,12.83,12.84,12.81,12.83,43252.0,11.6233,11.6324,11.6052,11.6233,43252.0
2015-10-06 15:05:00,12.83,12.84,12.83,12.84,30000.0,11.6233,11.6324,11.6233,11.6324,30000.0
2015-10-06 15:10:00,12.83,12.84,12.81,12.82,48184.0,11.6233,11.6324,11.6052,11.6143,48184.0
2015-10-06 15:15:00,12.81,12.83,12.81,12.83,60756.0,11.6052,11.6233,11.6052,11.6233,60756.0
2015-10-06 15:20:00,12.82,12.84,12.81,12.83,38384.0,11.6143,11.6324,11.6052,11.6233,38384.0
2015-10-06 15:25:00,12.83,12.85,12.82,12.85,49088.0,11.6233,11.6415,11.6143,11.6415,49088.0
2015-10-06 15:30:00,12.84,12.87,12.84,12.85,64104.0,11.6324,11.6596,11.6324,11.6415,64104.0
2015-10-06 15:35:00,12.85,12.85,12.82,12.82,55236.0,11.6415,11.6415,11.6143,11.6143,55236.0
2015-10-06 15:40:00,12.82,12.83,12.82,12.83,84960.0,11.6143,11.6233,11.6143,11.6233,84960.0
2015-10-06 15:45:00,12.82,12.83,12.82,12.82,107856.0,11.6143,11.6233,11.6143,11.6143,107856.0
2015-10-06 15:50:00,12.82,12.83,12.81,12.82,130708.0,11.6143,11.6233,11.6052,11.6143,130708.0
2015-10-06 15:55:00,12.82,12.82,12.81,12.81,261928.0,11.6143,11.6143,11.6052,11.6052,261928.0
2015-10-07 09:30:00,12.88,12.95,12.84,12.95,69200.0,11.6686,11.7321,11.6324,11.7321,69200.0
2015-10-07 09:35:00,12.93,13.01,12.93,13.0,14400.0,11.7139,11.7864,11.7139,11.7774,14400.0
2015-10-07 09:40:00,13.0,13.01,12.98,12.99,19724.0,11.7774,11.7864,11.7592,11.7683,19724.0
2015-10-07 09:45:00,12.99,13.03,12.99,13.03,17120.0,11.7683,11.8045,11.7683,11.8045,17120.0
2015-10-07 09:50:00,13.03,13.03,13.02,13.02,13200.0,11.8045,11.8045,11.7955,11.7955,13200.0
2015-10-07 09:55:00,13.01,13.04,13.01,13.03,58400.0,11.7864,11.8136,11.7864,11.8045,58400.0
2015-10-07 10:00:00,13.03,13.06,13.03,13.05,37480.0,11.8045,11.8317,11.8045,11.8227,37480.0
2015-10-07 10:05:00,13.04,13.05,12.99,13.01,29624.0,11.8136,11.8227,11.7683,11.7864,29624.0
2015-10-07 10:10:00,13.0,13.01,12.99,13.0,4168.0,11.7774,11.7864,11.7683,11.7774,4168.0
2015-10-07 10:15:00,13.01,13.02,13.0,13.01,17740.0,11.7864,11.7955,11.7774,11.7864,17740.0
2015-10-07 10:20:00,13.01,13.01,13.0,13.0,7600.0,11.7864,11.7864,11.7774,11.7774,7600.0
2015-10-07 10:25:00,13.0,13.01,12.99,13.01,12856.0,11.7774,11.7864,11.7683,11.7864,12856.0
2015-10-07 10:30:00,13.0,13.0,12.96,12.96,296964.0,11.7774,11.7774,11.7411,11.7411,296964.0
2015-10-07 10:35:00,12.96,12.97,12.94,12.95,172836.0,11.7411,11.7502,11.723,11.7321,172836.0
2015-10-07 10:40:00,12.94,12.95,12.93,12.93,72600.0,11.723,11.7321,11.7139,11.7139,72600.0
2015-10-07 10:45:00,12.93,12.93,12.88,12.89,59000.0,11.7139,11.7139,11.6686,11.6777,59000.0
2015-10-07 10:50:00,12.89,12.9,12.86,12.89,77000.0,11.6777,11.6868,11.6505,11.6777,77000.0
2015-10-07 10:55:00,12.89,12.89,12.87,12.88,95224.0,11.6777,11.6777,11.6596,11.6686,95224.0
2015-10-07 11:00:00,12.88,12.89,12.87,12.87,34440.0,11.6686,11.6777,11.6596,11.6596,34440.0
2015-10-07 11:05:00,12.87,12.88,12.83,12.85,126944.0,11.6596,11.6686,11.6233,11.6415,126944.0
2015-10-07 11:10:00,12.84,12.85,12.82,12.82,32456.0,11.6324,11.6415,11.6143,11.6143,32456.0
2015-10-07 11:15:00,12.82,12.83,12.8,12.83,57628.0,11.6143,11.6233,11.5962,11.6233,57628.0
2015-10-07 11:20:00,12.83,12.84,12.82,12.82,21588.0,11.6233,11.6324,11.6143,11.6143,21588.0
2015-10-07 11:25:00,12.81,12.81,12.8,12.81,83500.0,11.6052,11.6052,11.5962,11.6052,83500.0
2015-10-07 11:30:00,12.81,12.86,12.81,12.85,32000.0,11.6052,11.6505,11.6052,11.6415,32000.0
2015-10-07 11:35:00,12.85,12.86,12.84,12.85,29160.0,11.6415,11.6505,11.6324,11.6415,29160.0
2015-10-07 11:40:00,12.84,12.85,12.81,12.81,30628.0,11.6324,11.6415,11.6052,11.6052,30628.0
2015-10-07 11:45:00,12.81,12.82,12.8,12.81,23200.0,11.6052,11.6143,11.5962,11.6052,23200.0
2015-10-07 11:50:00,12.81,12.83,12.81,12.83,20648.0,11.6052,11.6233,11.6052,11.6233,20648.0
2015-10-07 11:55:00,12.83,12.86,12.83,12.85,24348.0,11.6233,11.6505,11.6233,11.6415,24348.0
2015-10-07 12:00:00,12.85,12.86,12.83,12.84,34728.0,11.6415,11.6505,11.6233,11.6324,34728.0
2015-10-07 12:05:00,12.83,12.85,12.83,12.84,22400.0,11.6233,11.6415,11.6233,11.6324,22400.0
2015-10-07 12:10:00,12.83,12.85,12.83,12.83,18784.0,11.6233,11.6415,11.6233,11.6233,18784.0
2015-10-07 12:15:00,12.84,12.85,12.82,12.84,12400.0,11.6324,11.6415,11.6143,11.6324,12400.0
2015-10-07 12:20:00,12.84,12.85,12.82,12.82,21172.0,11.6324,11.6415,11.6143,11.6143,21172.0
2015-10-07 12:25:00,12.81,12.82,12.8,12.81,32700.0,11.6052,11.6143,11.5962,11.6052,32700.0
2015-10-07 12:30:00,12.81,12.83,12.81,12.83,20036.0,11.6052,11.6233,11.6052,11.6233,20036.0
2015-10-07 12:35:00,12.82,12.83,12.81,12.82,12400.0,11.6143,11.6233,11.6052,11.6143,12400.0
2015-10-07 12:40:00,12.82,12.85,12.8,12.84,22276.0,11.6143,11.6415,11.5962,11.6324,22276.0
2015-10-07 12:45:00,12.84,12.85,12.83,12.85,19200.0,11.6324,11.6415,11.6233,11.6415,19200.0
2015-10-07 12:50:00,12.86,12.86,12.82,12.83,22400.0,11.6505,11.6505,11.6143,11.6233,22400.0
2015-10-07 12:55:00,12.83,12.84,12.83,12.83,14416.0,11.6233,11.6324,11.6233,11.6233,14416.0
2015-10-07 13:00:00,12.83,12.84,12.83,12.83,19600.0,11.6233,11.6324,11.6233,11.6233,19600.0
2015-10-07 13:05:00,12.83,12.86,12.83,12.86,22348.0,11.6233,11.6505,11.6233,11.6505,22348.0
2015-10-07 13:10:00,12.86,12.89,12.86,12.88,47096.0,11.6505,11.6777,11.6505,11.6686,47096.0
2015-10-07 13:15:00,12.88,12.88,12.88,12.88,13412.0,11.6686,11.6686,11.6686,11.6686,13412.0
2015-10-07 13:20:00,12.88,12.89,12.87,12.89,37200.0,11.6686,11.6777,11.6596,11.6777,37200.0
2015-10-07 13:25:00,12.89,12.92,12.89,12.9,83268.0,11.6777,11.7049,11.6777,11.6868,83268.0
2015-10-07 13:30:00,12.9,12.94,12.9,12.93,39308.0,11.6868,11.723,11.6868,11.7139,39308.0
2015-10-07 13:35:00,12.93,12.95,12.93,12.94,31500.0,11.7139,11.7321,11.7139,11.723,31500.0
2015-10-07 13:40:00,12.95,12.97,12.94,12.97,49576.0,11.7321,11.7502,11.723,11.7502,49576.0
2015-10-07 13:45:00,12.96,12.98,12.96,12.97,33788.0,11.7411,11.7592,11.7411,11.7502,33788.0
2015-10-07 13:50:00,12.97,12.97,12.95,12.97,50104.0,11.7502,11.7502,11.7321,11.7502,50104.0
2015-10-07 13:55:00,12.97,12.98,12.96,12.96,29172.0,11.7502,11.7592,11.7411,11.7411,29172.0
2015-10-07 14:00:00,12.97,12.99,12.96,12.98,35864.0,11.7502,11.7683,11.7411,11.7592,35864.0
2015-10-07 14:05:00,12.98,12.98,12.97,12.97,15528.0,11.7592,11.7592,11.7502,11.7502,15528.0
2015-10-07 14:10:00,12.97,12.97,12.95,12.95,34264.0,11.7502,11.7502,11.7321,11.7321,34264.0
2015-10-07 14:15:00,12.95,12.95,12.94,12.94,22256.0,11.7321,11.7321,11.723,11.723,22256.0
2015-10-07 14:20:00,12.94,12.94,12.91,12.91,21720.0,11.723,11.723,11.6958,11.6958,21720.0
2015-10-07 14:25:00,12.91,12.91,12.9,12.9,30616.0,11.6958,11.6958,11.6868,11.6868,30616.0
2015-10-07 14:30:00,12.91,12.92,12.89,12.89,20808.0,11.6958,11.7049,11.6777,11.6777,20808.0
2015-10-07 14:35:00,12.9,12.9,12.88,12.89,37960.0,11.6868,11.6868,11.6686,11.6777,37960.0
2015-10-07 14:40:00,12.89,12.9,12.89,12.89,39968.0,11.6777,11.6868,11.6777,11.6777,39968.0
2015-10-07 14:45:00,12.89,12.9,12.87,12.87,35076.0,11.6777,11.6868,11.6596,11.6596,35076.0
2015-10-07 14:50:00,12.87,12.88,12.86,12.87,35816.0,11.6596,11.6686,11.6505,11.6596,35816.0
2015-10-07 14:55:00,12.87,12.88,12.87,12.88,45916.0,11.6596,11.6686,11.6596,11.6686,45916.0
2015-10-07 15:00:00,12.87,12.88,12.87,12.87,85588.0,11.6596,11.6686,11.6596,11.6596,85588.0
2015-10-07 15:05:00,12.88,12.88,12.87,12.87,94424.0,11.6686,11.6686,11.6596,11.6596,94424.0
2015-10-07 15:10:00,12.87,12.89,12.87,12.89,67796.0,11.6596,11.6777,11.6596,11.6777,67796.0
2015-10-07 15:15:00,12.89,12.92,12.89,12.91,40544.0,11.6777,11.7049,11.6777,11.6958,40544.0
2015-10-07 15:20:00,12.91,12.91,12.89,12.9,46464.0,11.6958,11.6958,11.6777,11.6868,46464.0
2015-10-07 15:25:00,12.9,12.9,12.88,12.88,33552.0,11.6868,11.6868,11.6686,11.6686,33552.0
2015-10-07 15:30:00,12.88,12.9,12.88,12.9,39088.0,11.6686,11.6868,11.6686,11.6868,39088.0
2015-10-07 15:35:00,12.9,12.9,12.89,12.9,45332.0,11.6868,11.6868,11.6777,11.6868,45332.0
2015-10-07 15:40:00,12.9,12.92,12.9,12.92,55832.0,11.6868,11.7049,11.6868,11.7049,55832.0
2015-10-07 15:45:00,12.91,12.92,12.89,12.89,115488.0,11.6958,11.7049,11.6777,11.6777,115488.0
2015-10-07 15:50:00,12.9,12.9,12.89,12.89,117288.0,11.6868,11.6868,11.6777,11.6777,117288.0
2015-10-07 15:55:00,12.9,12.92,12.9,12.92,322852.0,11.6868,11.7049,11.6868,11.7049,322852.0
2015-10-08 09:30:00,12.89,12.92,12.85,12.87,48024.0,11.6777,11.7049,11.6415,11.6596,48024.0
2015-10-08 09:35:00,12.88,12.9,12.86,12.87,24928.0,11.6686,11.6868,11.6505,11.6596,24928.0
2015-10-08 09:40:00,12.86,12.87,12.81,12.84,45680.0,11.6505,11.6596,11.6052,11.6324,45680.0
2015-10-08 09:45:00,12.85,12.88,12.84,12.87,16200.0,11.6415,11.6686,11.6324,11.6596,16200.0
2015-10-08 09:50:00,12.88,12.88,12.85,12.87,39128.0,11.6686,11.6686,11.6415,11.6596,39128.0
2015-10-08 09:55:00,12.86,12.87,12.84,12.84,28268.0,11.6505,11.6596,11.6324,11.6324,28268.0
2015-10-08 10:00:00,12.84,12.84,12.82,12.83,46096.0,11.6324,11.6324,11.6143,11.6233,46096.0
2015-10-08 10:05:00,12.83,12.84,12.82,12.84,49556.0,11.6233,11.6324,11.6143,11.6324,49556.0
2015-10-08 10:10:00,12.84,12.84,12.82,12.84,60480.0,11.6324,11.6324,11.6143,11.6324,60480.0
2015-10-08 10:15:00,12.84,12.85,12.83,12.83,115476.0,11.6324,11.6415,11.6233,11.6233,115476.0
2015-10-08 10:20:00,12.83,12.83,12.82,12.83,19740.0,11.6233,11.6233,11.6143,11.6233,19740.0
2015-10-08 10:25:00,12.83,12.83,12.81,12.81,40392.0,11.6233,11.6233,11.6052,11.6052,40392.0
2015-10-08 10:30:00,12.81,12.83,12.81,12.83,34400.0,11.6052,11.6233,11.6052,11.6233,34400.0
2015-10-08 10:35:00,12.83,12.85,12.83,12.85,56004.0,11.6233,11.6415,11.6233,11.6415,56004.0
2015-10-08 10:40:00,12.85,12.86,12.83,12.84,65028.0,11.6415,11.6505,11.6233,11.6324,65028.0
2015-10-08 10:45:00,12.84,12.86,12.83,12.84,33316.0,11.6324,11.6505,11.6233,11.6324,33316.0
2015-10-08 10:50:00,12.84,12.86,12.84,12.85,16600.0,11.6324,11.6505,11.6324,11.6415,16600.0
2015-10-08 10:55:00,12.85,12.86,12.85,12.86,27720.0,11.6415,11.6505,11.6415,11.6505,27720.0
2015-10-08 11:00:00,12.86,12.87,12.83,12.83,26800.0,11.6505,11.6596,11.6233,11.6233,26800.0
2015-10-08 11:05:00,12.83,12.83,12.81,12.81,19600.0,11.6233,11.6233,11.6052,11.6052,19600.0
2015-10-08 11:10:00,12.82,12.83,12.81,12.83,109832.0,11.6143,11.6233,11.6052,11.6233,109832.0
2015-10-08 11:15:00,12.83,12.85,12.83,12.85,83320.0,11.6233,11.6415,11.6233,11.6415,83320.0
2015-10-08 11:20:00,12.85,12.86,12.85,12.85,20836.0,11.6415,11.6505,11.6415,11.6415,20836.0
2015-10-08 11:25:00,12.85,12.86,12.85,12.86,34324.0,11.6415,11.6505,11.6415,11.6505,34324.0
2015-10-08 11:30:00,12.86,12.88,12.86,12.86,18400.0,11.6505,11.6686,11.6505,11.6505,18400.0
2015-10-08 11:35:00,12.86,12.87,12.86,12.86,18024.0,11.6505,11.6596,11.6505,11.6505,18024.0
2015-10-08 11:40:00,12.86,12.87,12.86,12.87,22112.0,11.6505,11.6596,11.6505,11.6596,22112.0
2015-10-08 11:45:00,12.87,12.87,12.85,12.85,23480.0,11.6596,11.6596,11.6415,11.6415,23480.0
2015-10-08 11:50:00,12.85,12.86,12.83,12.84,31420.0,11.6415,11.6505,11.6233,11.6324,31420.0
2015-10-08 11:55:00,12.83,12.86,12.83,12.85,17480.0,11.6233,11.6505,11.6233,11.6415,17480.0
2015-10-08 12:00:00,12.85,12.86,12.84,12.86,20000.0,11.6415,11.6505,11.6324,11.6505,20000.0
2015-10-08 12:05:00,12.86,12.86,12.85,12.85,14464.0,11.6505,11.6505,11.6415,11.6415,14464.0
2015-10-08 12:10:00,12.85,12.87,12.85,12.87,17636.0,11.6415,11.6596,11.6415,11.6596,17636.0
2015-10-08 12:15:00,12.87,12.88,12.87,12.88,74032.0,11.6596,11.6686,11.6596,11.6686,74032.0
2015-10-08 12:20:00,12.88,12.89,12.88,12.88,36016.0,11.6686,11.6777,11.6686,11.6686,36016.0
2015-10-08 12:25:00,12.88,12.88,12.86,12.86,25592.0,11.6686,11.6686,11.6505,11.6505,25592.0
2015-10-08 12:30:00,12.87,12.88,12.86,12.87,29032.0,11.6596,11.6686,11.6505,11.6596,29032.0
2015-10-08 12:35:00,12.87,12.88,12.87,12.88,23408.0,11.6596,11.6686,11.6596,11.6686,23408.0
2015-10-08 12:40:00,12.88,12.89,12.88,12.88,10316.0,11.6686,11.6777,11.6686,11.6686,10316.0
2015-10-08 12:45:00,12.88,12.88,12.85,12.85,35800.0,11.6686,11.6686,11.6415,11.6415,35800.0
2015-10-08 12:50:00,12.85,12.85,12.84,12.84,43956.0,11.6415,11.6415,11.6324,11.6324,43956.0
2015-10-08 12:55:00,12.85,12.86,12.85,12.86,14948.0,11.6415,11.6505,11.6415,11.6505,14948.0
2015-10-08 13:00:00,12.86,12.87,12.85,12.85,14916.0,11.6505,11.6596,11.6415,11.6415,14916.0
2015-10-08 13:05:00,12.86,12.88,12.85,12.87,20036.0,11.6505,11.6686,11.6415,11.6596,20036.0
2015-10-08 13:10:00,12.87,12.87,12.86,12.86,14232.0,11.6596,11.6596,11.6505,11.6505,14232.0
2015-10-08 13:15:00,12.86,12.88,12.86,12.88,12484.0,11.6505,11.6686,11.6505,11.6686,12484.0
2015-10-08 13:20:00,12.88,12.9,12.88,12.89,16400.0,11.6686,11.6868,11.6686,11.6777,16400.0
2015-10-08 13:25:00,12.89,12.92,12.89,12.91,68552.0,11.6777,11.7049,11.6777,11.6958,68552.0
2015-10-08 13:30:00,12.91,12.92,12.91,12.91,28360.0,11.6958,11.7049,11.6958,11.6958,28360.0
2015-10-08 13:35:00,12.92,12.92,12.9,12.91,21280.0,11.7049,11.7049,11.6868,11.6958,21280.0
2015-10-08 13:40:00,12.91,12.91,12.9,12.9,24600.0,11.6958,11.6958,11.6868,11.6868,24600.0
2015-10-08 13:45:00,12.9,12.91,12.9,12.9,35260.0,11.6868,11.6958,11.6868,11.6868,35260.0
2015-10-08 13:50:00,12.9,12.9,12.9,12.9,23056.0,11.6868,11.6868,11.6868,11.6868,23056.0
2015-10-08 13:55:00,12.9,12.92,12.9,12.92,74240.0,11.6868,11.7049,11.6868,11.7049,74240.0
2015-10-08 14:00:00,12.92,12.95,12.92,12.94,239476.0,11.7049,11.7321,11.7049,11.723,239476.0
2015-10-08 14:05:00,12.94,12.94,12.91,12.92,53240.0,11.723,11.723,11.6958,11.7049,53240.0
2015-10-08 14:10:00,12.93,12.97,12.93,12.96,29660.0,11.7139,11.7502,11.7139,11.7411,29660.0
2015-10-08 14:15:00,12.96,12.96,12.94,12.94,16488.0,11.7411,11.7411,11.723,11.723,16488.0
2015-10-08 14:20:00,12.94,12.96,12.93,12.96,24168.0,11.723,11.7411,11.7139,11.7411,24168.0
2015-10-08 14:25:00,12.96,12.96,12.95,12.96,14040.0,11.7411,11.7411,11.7321,11.7411,14040.0
2015-10-08 14:30:00,12.95,12.99,12.95,12.99,26648.0,11.7321,11.7683,11.7321,11.7683,26648.0
2015-10-08 14:35:00,12.98,12.99,12.97,12.99,26160.0,11.7592,11.7683,11.7502,11.7683,26160.0
2015-10-08 14:40:00,12.98,12.99,12.98,12.99,20460.0,11.7592,11.7683,11.7592,11.7683,20460.0
2015-10-08 14:45:00,12.98,12.99,12.97,12.99,21640.0,11.7592,11.7683,11.7502,11.7683,21640.0
2015-10-08 14:50:00,12.98,12.99,12.97,12.98,20032.0,11.7592,11.7683,11.7502,11.7592,20032.0
2015-10-08 14:55:00,12.98,12.99,12.97,12.99,25772.0,11.7592,11.7683,11.7502,11.7683,25772.0
2015-10-08 15:00:00,12.99,13.02,12.99,13.01,44268.0,11.7683,11.7955,11.7683,11.7864,44268.0
2015-10-08 15:05:00,13.01,13.02,13.0,13.02,22304.0,11.7864,11.7955,11.7774,11.7955,22304.0
2015-10-08 15:10:00,13.02,13.03,13.02,13.02,27660.0,11.7955,11.8045,11.7955,11.7955,27660.0
2015-10-08 15:15:00,13.02,13.04,13.02,13.03,35588.0,11.7955,11.8136,11.7955,11.8045,35588.0
2015-10-08 15:20:00,13.03,13.04,13.01,13.01,27180.0,11.8045,11.8136,11.7864,11.7864,27180.0
2015-10-08 15:25:00,13.02,13.02,13.0,13.01,35164.0,11.7955,11.7955,11.7774,11.7864,35164.0
2015-10-08 15:30:00,13.01,13.02,13.0,13.0,25000.0,11.7864,11.7955,11.7774,11.7774,25000.0
2015-10-08 15:35:00,13.0,13.01,12.98,12.98,81868.0,11.7774,11.7864,11.7592,11.7592,81868.0
2015-10-08 15:40:00,12.98,13.0,12.98,13.0,43512.0,11.7592,11.7774,11.7592,11.7774,43512.0
2015-10-08 15:45:00,13.0,13.02,13.0,13.01,64348.0,11.7774,11.7955,11.7774,11.7864,64348.0
2015-10-08 15:50:00,13.01,13.02,13.01,13.02,74624.0,11.7864,11.7955,11.7864,11.7955,74624.0
2015-10-08 15:55:00,13.02,13.03,13.01,13.03,252516.0,11.7955,11.8045,11.7864,11.8045,252516.0
2015-10-09 09:30:00,13.02,13.1,12.98,13.05,96632.0,11.7955,11.868,11.7592,11.8227,96632.0
2015-10-09 09:35:00,13.04,13.1,13.02,13.1,6708.0,11.8136,11.868,11.7955,11.868,6708.0
2015-10-09 09:40:00,13.09,13.09,13.05,13.05,24800.0,11.8589,11.8589,11.8227,11.8227,24800.0
2015-10-09 09:45:00,13.05,13.06,13.03,13.04,22120.0,11.8227,11.8317,11.8045,11.8136,22120.0
2015-10-09 09:50:00,13.04,13.06,13.01,13.02,41116.0,11.8136,11.8317,11.7864,11.7955,41116.0
2015-10-09 09:55:00,13.01,13.03,12.99,13.02,40400.0,11.7864,11.8045,11.7683,11.7955,40400.0
2015-10-09 10:00:00,13.04,13.04,12.99,12.99,25492.0,11.8136,11.8136,11.7683,11.7683,25492.0
2015-10-09 10:05:00,12.99,12.99,12.98,12.98,13480.0,11.7683,11.7683,11.7592,11.7592,13480.0
2015-10-09 10:10:00,12.98,12.98,12.97,12.98,13600.0,11.7592,11.7592,11.7502,11.7592,13600.0
2015-10-09 10:15:00,12.98,12.99,12.96,12.99,58752.0,11.7592,11.7683,11.7411,11.7683,58752.0
2015-10-09 10:20:00,12.99,13.01,12.99,13.0,7292.0,11.7683,11.7864,11.7683,11.7774,7292.0
2015-10-09 10:25:00,13.0,13.01,12.99,13.0,7200.0,11.7774,11.7864,11.7683,11.7774,7200.0
2015-10-09 10:30:00,13.0,13.02,12.99,13.02,13244.0,11.7774,11.7955,11.7683,11.7955,13244.0
2015-10-09 10:35:00,13.02,13.03,13.02,13.02,6000.0,11.7955,11.8045,11.7955,11.7955,6000.0
2015-10-09 10:40:00,13.03,13.04,13.02,13.03,21248.0,11.8045,11.8136,11.7955,11.8045,21248.0
2015-10-09 10:45:00,13.03,13.04,13.01,13.01,25500.0,11.8045,11.8136,11.7864,11.7864,25500.0
2015-10-09 10:50:00,13.01,13.01,12.99,13.0,22956.0,11.7864,11.7864,11.7683,11.7774,22956.0
2015-10-09 10:55:00,13.0,13.03,13.0,13.03,22780.0,11.7774,11.8045,11.7774,11.8045,22780.0
2015-10-09 11:00:00,13.03,13.04,13.03,13.03,13760.0,11.8045,11.8136,11.8045,11.8045,13760.0
2015-10-09 11:05:00,13.02,13.02,13.01,13.02,30352.0,11.7955,11.7955,11.7864,11.7955,30352.0
2015-10-09 11:10:00,13.02,13.02,13.01,13.02,16568.0,11.7955,11.7955,11.7864,11.7955,16568.0
2015-10-09 11:15:00,13.02,13.04,13.02,13.03,9672.0,11.7955,11.8136,11.7955,11.8045,9672.0
2015-10-09 11:20:00,13.03,13.03,13.01,13.01,11188.0,11.8045,11.8045,11.7864,11.7864,11188.0
2015-10-09 11:25:00,13.01,13.03,13.01,13.03,23560.0,11.7864,11.8045,11.7864,11.8045,23560.0
2015-10-09 11:30:00,13.03,13.03,13.01,13.01,27840.0,11.8045,11.8045,11.7864,11.7864,27840.0
2015-10-09 11:35:00,13.01,13.02,13.01,13.01,16944.0,11.7864,11.7955,11.7864,11.7864,16944.0
2015-10-09 11:40:00,13.02,13.02,13.0,13.0,7228.0,11.7955,11.7955,11.7774,11.7774,7228.0
2015-10-09 11:45:00,13.0,13.03,13.0,13.01,63280.0,11.7774,11.8045,11.7774,11.7864,63280.0
2015-10-09 11:50:00,13.02,13.02,13.0,13.0,10000.0,11.7955,11.7955,11.7774,11.7774,10000.0
2015-10-09 11:55:00,13.01,13.03,13.0,13.03,17580.0,11.7864,11.8045,11.7774,11.8045,17580.0
2015-10-09 12:00:00,13.03,13.05,13.03,13.04,12804.0,11.8045,11.8227,11.8045,11.8136,12804.0
2015-10-09 12:05:00,13.04,13.04,13.03,13.03,15984.0,11.8136,11.8136,11.8045,11.8045,15984.0
2015-10-09 12:10:00,13.03,13.04,13.02,13.02,12016.0,11.8045,11.8136,11.7955,11.7955,12016.0
2015-10-09 12:15:00,13.03,13.03,13.02,13.02,9432.0,11.8045,11.8045,11.7955,11.7955,9432.0
2015-10-09 12:20:00,13.02,13.02,13.01,13.01,5536.0,11.7955,11.7955,11.7864,11.7864,5536.0
2015-10-09 12:25:00,13.02,13.02,13.01,13.02,8400.0,11.7955,11.7955,11.7864,11.7955,8400.0
2015-10-09 12:30:00,13.02,13.02,12.99,13.0,16496.0,11.7955,11.7955,11.7683,11.7774,16496.0
2015-10-09 12:35:00,13.0,13.01,13.0,13.01,12380.0,11.7774,11.7864,11.7774,11.7864,12380.0
2015-10-09 12:40:00,13.01,13.01,13.0,13.0,8000.0,11.7864,11.7864,11.7774,11.7774,8000.0
2015-10-09 12:45:00,13.0,13.02,13.0,13.02,14632.0,11.7774,11.7955,11.7774,11.7955,14632.0
2015-10-09 12:50:00,13.01,13.02,13.01,13.02,14124.0,11.7864,11.7955,11.7864,11.7955,14124.0
2015-10-09 12:55:00,13.02,13.02,13.01,13.01,11600.0,11.7955,11.7955,11.7864,11.7864,11600.0
2015-10-09 13:00:00,13.01,13.02,13.01,13.01,11824.0,11.7864,11.7955,11.7864,11.7864,11824.0
2015-10-09 13:05:00,13.01,13.01,12.98,12.98,22752.0,11.7864,11.7864,11.7592,11.7592,22752.0
2015-10-09 13:10:00,12.98,12.98,12.97,12.98,14000.0,11.7592,11.7592,11.7502,11.7592,14000.0
2015-10-09 13:15:00,12.97,12.97,12.97,12.97,7344.0,11.7502,11.7502,11.7502,11.7502,7344.0
2015-10-09 13:20:00,12.97,12.97,12.97,12.97,10252.0,11.7502,11.7502,11.7502,11.7502,10252.0
2015-10-09 13:25:00,12.97,12.97,12.96,12.96,22632.0,11.7502,11.7502,11.7411,11.7411,22632.0
2015-10-09 13:30:00,12.96,12.97,12.96,12.96,11200.0,11.7411,11.7502,11.7411,11.7411,11200.0
2015-10-09 13:35:00,12.96,12.97,12.95,12.96,28424.0,11.7411,11.7502,11.7321,11.7411,28424.0
2015-10-09 13:40:00,12.96,12.96,12.95,12.96,20400.0,11.7411,11.7411,11.7321,11.7411,20400.0
2015-10-09 13:45:00,12.96,12.97,12.96,12.96,24872.0,11.7411,11.7502,11.7411,11.7411,24872.0
2015-10-09 13:50:00,12.96,12.96,12.95,12.95,19104.0,11.7411,11.7411,11.7321,11.7321,19104.0
2015-10-09 13:55:00,12.95,12.95,12.94,12.94,19592.0,11.7321,11.7321,11.723,11.723,19592.0
2015-10-09 14:00:00,12.95,12.96,12.95,12.95,36824.0,11.7321,11.7411,11.7321,11.7321,36824.0
2015-10-09 14:05:00,12.95,12.96,12.95,12.96,10480.0,11.7321,11.7411,11.7321,11.7411,10480.0
2015-10-09 14:10:00,12.96,12.96,12.95,12.96,10516.0,11.7411,11.7411,11.7321,11.7411,10516.0
2015-10-09 14:15:00,12.96,12.96,12.95,12.95,14000.0,11.7411,11.7411,11.7321,11.7321,14000.0
2015-10-09 14:20:00,12.95,12.95,12.95,12.95,10820.0,11.7321,11.7321,11.7321,11.7321,10820.0
2015-10-09 14:25:00,12.95,12.96,12.94,12.96,23732.0,11.7321,11.7411,11.723,11.7411,23732.0
2015-10-09 14:30:00,12.96,12.96,12.95,12.96,17024.0,11.7411,11.7411,11.7321,11.7411,17024.0
2015-10-09 14:35:00,12.96,12.96,12.96,12.96,11120.0,11.7411,11.7411,11.7411,11.7411,11120.0
2015-10-09 14:40:00,12.96,12.96,12.95,12.96,47424.0,11.7411,11.7411,11.7321,11.7411,47424.0
2015-10-09 14:45:00,12.96,12.96,12.95,12.96,10000.0,11.7411,11.7411,11.7321,11.7411,10000.0
2015-10-09 14:50:00,12.96,12.98,12.96,12.97,16080.0,11.7411,11.7592,11.7411,11.7502,16080.0
2015-10-09 14:55:00,12.97,12.98,12.96,12.97,44288.0,11.7502,11.7592,11.7411,11.7502,44288.0
2015-10-09 15:00:00,12.97,12.97,12.96,12.96,18428.0,11.7502,11.7502,11.7411,11.7411,18428.0
2015-10-09 15:05:00,12.97,12.98,12.97,12.97,78376.0,11.7502,11.7592,11.7502,11.7502,78376.0
2015-10-09 15:10:00,12.97,12.97,12.95,12.95,19600.0,11.7502,11.7502,11.7321,11.7321,19600.0
2015-10-09 15:15:00,12.95,12.96,12.95,12.95,20400.0,11.7321,11.7411,11.7321,11.7321,20400.0
2015-10-09 15:20:00,12.95,12.96,12.95,12.96,30068.0,11.7321,11.7411,11.7321,11.7411,30068.0
2015-10-09 15:25:00,12.96,12.97,12.96,12.97,29512.0,11.7411,11.7502,11.7411,11.7502,29512.0
2015-10-09 15:30:00,12.97,12.97,12.96,12.97,25880.0,11.7502,11.7502,11.7411,11.7502,25880.0
2015-10-09 15:35:00,12.97,12.98,12.96,12.96,39264.0,11.7502,11.7592,11.7411,11.7411,39264.0
2015-10-09 15:40:00,12.97,12.98,12.96,12.98,41664.0,11.7502,11.7592,11.7411,11.7592,41664.0
2015-10-09 15:45:00,12.98,12.99,12.97,12.97,55800.0,11.7592,11.7683,11.7502,11.7502,55800.0
2015-10-09 15:50:00,12.97,12.98,12.96,12.96,78580.0,11.7502,11.7592,11.7411,11.7411,78580.0
2015-10-09 15:55:00,12.96,12.98,12.96,12.97,229728.0,11.7411,11.7592,11.7411,11.7502,229728.0
2015-10-12 09:30:00,12.97,12.99,12.93,12.93,38808.0,11.7502,11.7683,11.7139,11.7139,38808.0
2015-10-12 09:35:00,12.96,12.96,12.9,12.91,18440.0,11.7411,11.7411,11.6868,11.6958,18440.0
2015-10-12 09:40:00,12.91,12.93,12.9,12.91,20288.0,11.6958,11.7139,11.6868,11.6958,20288.0
2015-10-12 09:45:00,12.91,12.92,12.89,12.89,19600.0,11.6958,11.7049,11.6777,11.6777,19600.0
2015-10-12 09:50:00,12.9,12.9,12.88,12.88,16400.0,11.6868,11.6868,11.6686,11.6686,16400.0
2015-10-12 09:55:00,12.88,12.92,12.88,12.92,5200.0,11.6686,11.7049,11.6686,11.7049,5200.0
2015-10-12 10:00:00,12.93,12.93,12.9,12.92,16880.0,11.7139,11.7139,11.6868,11.7049,16880.0
2015-10-12 10:05:00,12.94,12.95,12.92,12.93,10800.0,11.723,11.7321,11.7049,11.7139,10800.0
2015-10-12 10:10:00,12.93,12.94,12.92,12.92,11200.0,11.7139,11.723,11.7049,11.7049,11200.0
2015-10-12 10:15:00,12.92,12.92,12.89,12.89,16600.0,11.7049,11.7049,11.6777,11.6777,16600.0
2015-10-12 10:20:00,12.89,12.9,12.88,12.89,17600.0,11.6777,11.6868,11.6686,11.6777,17600.0
2015-10-12 10:25:00,12.89,12.91,12.88,12.91,5632.0,11.6777,11.6958,11.6686,11.6958,5632.0
2015-10-12 10:30:00,12.91,12.91,12.9,12.9,6580.0,11.6958,11.6958,11.6868,11.6868,6580.0
2015-10-12 10:35:00,12.91,12.92,12.91,12.92,11200.0,11.6958,11.7049,11.6958,11.7049,11200.0
2015-10-12 10:40:00,12.93,12.93,12.91,12.93,9852.0,11.7139,11.7139,11.6958,11.7139,9852.0
2015-10-12 10:45:00,12.93,12.93,12.92,12.93,10068.0,11.7139,11.7139,11.7049,11.7139,10068.0
2015-10-12 10:50:00,12.93,12.95,12.93,12.94,13976.0,11.7139,11.7321,11.7139,11.723,13976.0
2015-10-12 10:55:00,12.94,12.94,12.93,12.93,16884.0,11.723,11.723,11.7139,11.7139,16884.0
2015-10-12 11:00:00,12.93,12.95,12.93,12.94,20196.0,11.7139,11.7321,11.7139,11.723,20196.0
2015-10-12 11:05:00,12.95,12.97,12.95,12.96,15600.0,11.7321,11.7502,11.7321,11.7411,15600.0
2015-10-12 11:10:00,12.96,12.97,12.96,12.96,12868.0,11.7411,11.7502,11.7411,11.7411,12868.0
2015-10-12 11:15:00,12.95,12.95,12.94,12.94,19200.0,11.7321,11.7321,11.723,11.723,19200.0
2015-10-12 11:20:00,12.94,12.95,12.94,12.95,13600.0,11.723,11.7321,11.723,11.7321,13600.0
2015-10-12 11:25:00,12.95,12.95,12.94,12.95,10632.0,11.7321,11.7321,11.723,11.7321,10632.0
2015-10-12 11:30:00,12.95,12.97,12.95,12.95,19600.0,11.7321,11.7502,11.7321,11.7321,19600.0
2015-10-12 11:35:00,12.95,12.95,12.95,12.95,22272.0,11.7321,11.7321,11.7321,11.7321,22272.0
2015-10-12 11:40:00,12.94,12.97,12.94,12.96,21732.0,11.723,11.7502,11.723,11.7411,21732.0
2015-10-12 11:45:00,12.96,12.96,12.95,12.95,31460.0,11.7411,11.7411,11.7321,11.7321,31460.0
2015-10-12 11:50:00,12.95,12.97,12.95,12.97,42128.0,11.7321,11.7502,11.7321,11.7502,42128.0
2015-10-12 11:55:00,12.97,12.97,12.96,12.96,66284.0,11.7502,11.7502,11.7411,11.7411,66284.0
2015-10-12 12:00:00,12.96,12.97,12.96,12.97,22632.0,11.7411,11.7502,11.7411,11.7502,22632.0
2015-10-12 12:05:00,12.96,12.97,12.96,12.97,229400.0,11.7411,11.7502,11.7411,11.7502,229400.0
2015-10-12 12:10:00,12.97,12.99,12.97,12.99,38200.0,11.7502,11.7683,11.7502,11.7683,38200.0
2015-10-12 12:15:00,12.99,13.01,12.99,12.99,31940.0,11.7683,11.7864,11.7683,11.7683,31940.0
2015-10-12 12:20:00,13.0,13.0,12.99,12.99,27212.0,11.7774,11.7774,11.7683,11.7683,27212.0
2015-10-12 12:25:00,12.99,13.01,12.99,13.01,18176.0,11.7683,11.7864,11.7683,11.7864,18176.0
2015-10-12 12:30:00,13.01,13.02,13.01,13.02,35332.0,11.7864,11.7955,11.7864,11.7955,35332.0
2015-10-12 12:35:00,13.02,13.02,13.0,13.02,43160.0,11.7955,11.7955,11.7774,11.7955,43160.0
2015-10-12 12:40:00,13.02,13.02,13.01,13.01,50096.0,11.7955,11.7955,11.7864,11.7864,50096.0
2015-10-12 12:45:00,13.01,13.01,12.98,12.98,68624.0,11.7864,11.7864,11.7592,11.7592,68624.0
2015-10-12 12:50:00,12.98,13.0,12.98,13.0,23060.0,11.7592,11.7774,11.7592,11.7774,23060.0
2015-10-12 12:55:00,13.0,13.02,13.0,13.01,11600.0,11.7774,11.7955,11.7774,11.7864,11600.0
2015-10-12 13:00:00,13.02,13.02,13.0,13.0,23480.0,11.7955,11.7955,11.7774,11.7774,23480.0
2015-10-12 13:05:00,13.0,13.0,12.99,12.99,16064.0,11.7774,11.7774,11.7683,11.7683,16064.0
2015-10-12 13:10:00,12.99,12.99,12.98,12.99,25384.0,11.7683,11.7683,11.7592,11.7683,25384.0
2015-10-12 13:15:00,12.99,12.99,12.99,12.99,9700.0,11.7683,11.7683,11.7683,11.7683,9700.0
2015-10-12 13:20:00,13.0,13.0,12.99,13.0,7200.0,11.7774,11.7774,11.7683,11.7774,7200.0
2015-10-12 13:25:00,13.0,13.0,13.0,13.0,8800.0,11.7774,11.7774,11.7774,11.7774,8800.0
2015-10-12 13:30:00,13.0,13.01,12.99,12.99,19672.0,11.7774,11.7864,11.7683,11.7683,19672.0
2015-10-12 13:35:00,13.0,13.01,12.99,12.99,54604.0,11.7774,11.7864,11.7683,11.7683,54604.0
2015-10-12 13:40:00,12.99,12.99,12.97,12.97,25200.0,11.7683,11.7683,11.7502,11.7502,25200.0
2015-10-12 13:45:00,12.97,12.98,12.97,12.97,12000.0,11.7502,11.7592,11.7502,11.7502,12000.0
2015-10-12 13:50:00,12.97,12.97,12.97,12.97,13984.0,11.7502,11.7502,11.7502,11.7502,13984.0
2015-10-12 13:55:00,12.97,12.98,12.97,12.97,25528.0,11.7502,11.7592,11.7502,11.7502,25528.0
2015-10-12 14:00:00,12.97,12.98,12.97,12.97,62144.0,11.7502,11.7592,11.7502,11.7502,62144.0
2015-10-12 14:05:00,12.97,12.99,12.96,12.98,75440.0,11.7502,11.7683,11.7411,11.7592,75440.0
2015-10-12 14:10:00,12.98,12.99,12.98,12.99,10400.0,11.7592,11.7683,11.7592,11.7683,10400.0
2015-10-12 14:15:00,12.99,12.99,12.99,12.99,15400.0,11.7683,11.7683,11.7683,11.7683,15400.0
2015-10-12 14:20:00,12.99,12.99,12.98,12.98,19600.0,11.7683,11.7683,11.7592,11.7592,19600.0
2015-10-12 14:25:00,12.98,12.98,12.97,12.98,20400.0,11.7592,11.7592,11.7502,11.7592,20400.0
2015-10-12 14:30:00,12.98,12.99,12.98,12.98,45408.0,11.7592,11.7683,11.7592,11.7592,45408.0
2015-10-12 14:35:00,12.98,12.99,12.98,12.98,29844.0,11.7592,11.7683,11.7592,11.7592,29844.0
2015-10-12 14:40:00,12.98,12.98,12.97,12.98,36000.0,11.7592,11.7592,11.7502,11.7592,36000.0
2015-10-12 14:45:00,12.98,12.99,12.98,12.99,17412.0,11.7592,11.7683,11.7592,11.7683,17412.0
2015-10-12 14:50:00,12.99,12.99,12.99,12.99,12112.0,11.7683,11.7683,11.7683,11.7683,12112.0
2015-10-12 14:55:00,12.99,12.99,12.98,12.98,34708.0,11.7683,11.7683,11.7592,11.7592,34708.0
2015-10-12 15:00:00,12.98,12.99,12.97,12.97,31592.0,11.7592,11.7683,11.7502,11.7502,31592.0
2015-10-12 15:05:00,12.97,12.98,12.97,12.97,42132.0,11.7502,11.7592,11.7502,11.7502,42132.0
2015-10-12 15:10:00,12.97,12.98,12.97,12.97,24692.0,11.7502,11.7592,11.7502,11.7502,24692.0
2015-10-12 15:15:00,12.97,12.98,12.97,12.97,48168.0,11.7502,11.7592,11.7502,11.7502,48168.0
2015-10-12 15:20:00,12.97,12.98,12.97,12.98,60516.0,11.7502,11.7592,11.7502,11.7592,60516.0
2015-10-12 15:25:00,12.97,12.98,12.97,12.97,29440.0,11.7502,11.7592,11.7502,11.7502,29440.0
2015-10-12 15:30:00,12.97,12.99,12.97,12.99,26856.0,11.7502,11.7683,11.7502,11.7683,26856.0
2015-10-12 15:35:00,12.99,13.0,12.99,13.0,42240.0,11.7683,11.7774,11.7683,11.7774,42240.0
2015-10-12 15:40:00,13.0,13.01,12.99,13.01,35240.0,11.7774,11.7864,11.7683,11.7864,35240.0
2015-10-12 15:45:00,13.01,13.02,13.0,13.01,114496.0,11.7864,11.7955,11.7774,11.7864,114496.0
2015-10-12 15:50:00,13.01,13.01,13.0,13.01,67296.0,11.7864,11.7864,11.7774,11.7864,67296.0
2015-10-12 15:55:00,13.01,13.01,13.0,13.01,136548.0,11.7864,11.7864,11.7774,11.7864,136548.0
2015-10-13 09:30:00,12.92,12.93,12.92,12.93,33276.0,11.7049,11.7139,11.7049,11.7139,33276.0
2015-10-13 09:35:00,12.93,12.95,12.92,12.95,21292.0,11.7139,11.7321,11.7049,11.7321,21292.0
2015-10-13 09:40:00,12.94,12.95,12.93,12.93,51948.0,11.723,11.7321,11.7139,11.7139,51948.0
2015-10-13 09:45:00,12.93,12.94,12.92,12.92,13600.0,11.7139,11.723,11.7049,11.7049,13600.0
2015-10-13 09:50:00,12.92,12.93,12.9,12.91,50916.0,11.7049,11.7139,11.6868,11.6958,50916.0
2015-10-13 09:55:00,12.91,12.92,12.9,12.92,20400.0,11.6958,11.7049,11.6868,11.7049,20400.0
2015-10-13 10:00:00,12.91,12.94,12.91,12.94,16968.0,11.6958,11.723,11.6958,11.723,16968.0
2015-10-13 10:05:00,12.94,12.94,12.93,12.94,12060.0,11.723,11.723,11.7139,11.723,12060.0
2015-10-13 10:10:00,12.94,12.94,12.93,12.93,7600.0,11.723,11.723,11.7139,11.7139,7600.0
2015-10-13 10:15:00,12.93,12.95,12.92,12.94,20636.0,11.7139,11.7321,11.7049,11.723,20636.0
2015-10-13 10:20:00,12.94,12.95,12.94,12.94,17652.0,11.723,11.7321,11.723,11.723,17652.0
2015-10-13 10:25:00,12.94,12.96,12.94,12.96,7228.0,11.723,11.7411,11.723,11.7411,7228.0
2015-10-13 10:30:00,12.96,12.98,12.96,12.97,16000.0,11.7411,11.7592,11.7411,11.7502,16000.0
2015-10-13 10:35:00,12.97,12.98,12.97,12.97,14228.0,11.7502,11.7592,11.7502,11.7502,14228.0
2015-10-13 10:40:00,12.97,12.98,12.97,12.97,19128.0,11.7502,11.7592,11.7502,11.7502,19128.0
2015-10-13 10:45:00,12.97,12.98,12.96,12.96,10800.0,11.7502,11.7592,11.7411,11.7411,10800.0
2015-10-13 10:50:00,12.96,12.97,12.96,12.96,10080.0,11.7411,11.7502,11.7411,11.7411,10080.0
2015-10-13 10:55:00,12.97,12.99,12.97,12.99,19040.0,11.7502,11.7683,11.7502,11.7683,19040.0
2015-10-13 11:00:00,12.99,12.99,12.98,12.98,13600.0,11.7683,11.7683,11.7592,11.7592,13600.0
2015-10-13 11:05:00,12.98,13.0,12.98,12.99,21216.0,11.7592,11.7774,11.7592,11.7683,21216.0
2015-10-13 11:10:00,12.99,13.01,12.99,13.0,10272.0,11.7683,11.7864,11.7683,11.7774,10272.0
2015-10-13 11:15:00,13.0,13.01,12.99,12.99,17800.0,11.7774,11.7864,11.7683,11.7683,17800.0
2015-10-13 11:20:00,13.0,13.0,12.97,12.97,50404.0,11.7774,11.7774,11.7502,11.7502,50404.0
2015-10-13 11:25:00,12.97,12.97,12.97,12.97,6480.0,11.7502,11.7502,11.7502,11.7502,6480.0
2015-10-13 11:30:00,12.97,12.98,12.97,12.98,13000.0,11.7502,11.7592,11.7502,11.7592,13000.0
2015-10-13 11:35:00,12.97,12.99,12.97,12.99,21400.0,11.7502,11.7683,11.7502,11.7683,21400.0
2015-10-13 11:40:00,12.99,12.99,12.98,12.99,28864.0,11.7683,11.7683,11.7592,11.7683,28864.0
2015-10-13 11:45:00,12.99,13.0,12.99,13.0,19600.0,11.7683,11.7774,11.7683,11.7774,19600.0
2015-10-13 11:50:00,12.99,13.0,12.99,13.0,29600.0,11.7683,11.7774,11.7683,11.7774,29600.0
2015-10-13 11:55:00,13.0,13.01,12.99,13.0,7200.0,11.7774,11.7864,11.7683,11.7774,7200.0
2015-10-13 12:00:00,13.0,13.01,12.99,13.0,22936.0,11.7774,11.7864,11.7683,11.7774,22936.0
2015-10-13 12:05:00,13.0,13.02,12.99,13.0,40732.0,11.7774,11.7955,11.7683,11.7774,40732.0
2015-10-13 12:10:00,13.0,13.02,13.0,13.02,10276.0,11.7774,11.7955,11.7774,11.7955,10276.0
2015-10-13 12:15:00,13.01,13.02,13.01,13.02,14684.0,11.7864,11.7955,11.7864,11.7955,14684.0
2015-10-13 12:20:00,13.02,13.03,13.02,13.03,12400.0,11.7955,11.8045,11.7955,11.8045,12400.0
2015-10-13 12:25:00,13.03,13.03,13.02,13.03,12068.0,11.8045,11.8045,11.7955,11.8045,12068.0
2015-10-13 12:30:00,13.02,13.02,13.02,13.02,13456.0,11.7955,11.7955,11.7955,11.7955,13456.0
2015-10-13 12:35:00,13.02,13.03,13.02,13.03,26084.0,11.7955,11.8045,11.7955,11.8045,26084.0
2015-10-13 12:40:00,13.03,13.03,13.03,13.03,16240.0,11.8045,11.8045,11.8045,11.8045,16240.0
2015-10-13 12:45:00,13.03,13.03,13.01,13.01,27924.0,11.8045,11.8045,11.7864,11.7864,27924.0
2015-10-13 12:50:00,13.01,13.02,13.01,13.01,9600.0,11.7864,11.7955,11.7864,11.7864,9600.0
2015-10-13 12:55:00,13.0,13.01,13.0,13.0,7888.0,11.7774,11.7864,11.7774,11.7774,7888.0
2015-10-13 13:00:00,13.0,13.0,12.99,12.99,21200.0,11.7774,11.7774,11.7683,11.7683,21200.0
2015-10-13 13:05:00,12.99,12.99,12.99,12.99,2800.0,11.7683,11.7683,11.7683,11.7683,2800.0
2015-10-13 13:10:00,12.98,12.99,12.98,12.98,11132.0,11.7592,11.7683,11.7592,11.7592,11132.0
2015-10-13 13:15:00,12.98,12.99,12.98,12.99,25760.0,11.7592,11.7683,11.7592,11.7683,25760.0
2015-10-13 13:20:00,12.99,12.99,12.98,12.98,8432.0,11.7683,11.7683,11.7592,11.7592,8432.0
2015-10-13 13:25:00,12.97,12.99,12.97,12.99,12000.0,11.7502,11.7683,11.7502,11.7683,12000.0
2015-10-13 13:30:00,12.99,12.99,12.97,12.97,5240.0,11.7683,11.7683,11.7502,11.7502,5240.0
2015-10-13 13:35:00,12.97,12.97,12.96,12.97,12152.0,11.7502,11.7502,11.7411,11.7502,12152.0
2015-10-13 13:40:00,12.97,12.97,12.97,12.97,10264.0,11.7502,11.7502,11.7502,11.7502,10264.0
2015-10-13 13:45:00,12.97,12.98,12.97,12.97,13980.0,11.7502,11.7592,11.7502,11.7502,13980.0
2015-10-13 13:50:00,12.97,12.98,12.97,12.97,10492.0,11.7502,11.7592,11.7502,11.7502,10492.0
2015-10-13 13:55:00,12.98,12.98,12.97,12.97,13600.0,11.7592,11.7592,11.7502,11.7502,13600.0
2015-10-13 14:00:00,12.97,12.97,12.96,12.96,9200.0,11.7502,11.7502,11.7411,11.7411,9200.0
2015-10-13 14:05:00,12.96,12.97,12.95,12.97,14256.0,11.7411,11.7502,11.7321,11.7502,14256.0
2015-10-13 14:10:00,12.97,12.97,12.97,12.97,6728.0,11.7502,11.7502,11.7502,11.7502,6728.0
2015-10-13 14:15:00,12.97,12.97,12.97,12.97,5200.0,11.7502,11.7502,11.7502,11.7502,5200.0
2015-10-13 14:20:00,12.97,12.97,12.96,12.96,16000.0,11.7502,11.7502,11.7411,11.7411,16000.0
2015-10-13 14:25:00,12.96,12.97,12.96,12.96,12800.0,11.7411,11.7502,11.7411,11.7411,12800.0
2015-10-13 14:30:00,12.96,12.96,12.95,12.96,15400.0,11.7411,11.7411,11.7321,11.7411,15400.0
2015-10-13 14:35:00,12.96,12.97,12.96,12.96,12560.0,11.7411,11.7502,11.7411,11.7411,12560.0
2015-10-13 14:40:00,12.96,12.97,12.96,12.96,13876.0,11.7411,11.7502,11.7411,11.7411,13876.0
2015-10-13 14:45:00,12.96,12.97,12.96,12.97,18304.0,11.7411,11.7502,11.7411,11.7502,18304.0
2015-10-13 14:50:00,12.97,12.97,12.97,12.97,13200.0,11.7502,11.7502,11.7502,11.7502,13200.0
2015-10-13 14:55:00,12.98,12.99,12.97,12.99,18800.0,11.7592,11.7683,11.7502,11.7683,18800.0
2015-10-13 15:00:00,12.99,12.99,12.98,12.99,36856.0,11.7683,11.7683,11.7592,11.7683,36856.0
2015-10-13 15:05:00,12.99,12.99,12.97,12.97,37600.0,11.7683,11.7683,11.7502,11.7502,37600.0
2015-10-13 15:10:00,12.97,12.98,12.96,12.96,21056.0,11.7502,11.7592,11.7411,11.7411,21056.0
2015-10-13 15:15:00,12.96,12.96,12.94,12.95,23080.0,11.7411,11.7411,11.723,11.7321,23080.0
2015-10-13 15:20:00,12.95,12.95,12.94,12.95,49436.0,11.7321,11.7321,11.723,11.7321,49436.0
2015-10-13 15:25:00,12.95,12.96,12.94,12.95,61812.0,11.7321,11.7411,11.723,11.7321,61812.0
2015-10-13 15:30:00,12.95,12.96,12.95,12.95,37704.0,11.7321,11.7411,11.7321,11.7321,37704.0
2015-10-13 15:35:00,12.95,12.96,12.94,12.94,139060.0,11.7321,11.7411,11.723,11.723,139060.0
2015-10-13 15:40:00,12.94,12.94,12.92,12.92,79380.0,11.723,11.723,11.7049,11.7049,79380.0
2015-10-13 15:45:00,12.91,12.93,12.91,12.92,62376.0,11.6958,11.7139,11.6958,11.7049,62376.0
2015-10-13 15:50:00,12.91,12.93,12.91,12.92,83544.0,11.6958,11.7139,11.6958,11.7049,83544.0
2015-10-13 15:55:00,12.92,12.93,12.91,12.92,183500.0,11.7049,11.7139,11.6958,11.7049,183500.0
2015-10-14 09:30:00,12.93,12.96,12.91,12.92,23400.0,11.7139,11.7411,11.6958,11.7049,23400.0
2015-10-14 09:35:00,12.91,12.91,12.87,12.9,22524.0,11.6958,11.6958,11.6596,11.6868,22524.0
2015-10-14 09:40:00,12.89,12.93,12.89,12.93,20740.0,11.6777,11.7139,11.6777,11.7139,20740.0
2015-10-14 09:45:00,12.93,12.95,12.93,12.94,9600.0,11.7139,11.7321,11.7139,11.723,9600.0
2015-10-14 09:50:00,12.94,12.97,12.94,12.97,51000.0,11.723,11.7502,11.723,11.7502,51000.0
2015-10-14 09:55:00,12.97,12.99,12.97,12.98,8400.0,11.7502,11.7683,11.7502,11.7592,8400.0
2015-10-14 10:00:00,12.97,12.99,12.97,12.98,14036.0,11.7502,11.7683,11.7502,11.7592,14036.0
2015-10-14 10:05:00,12.98,12.99,12.97,12.99,58516.0,11.7592,11.7683,11.7502,11.7683,58516.0
2015-10-14 10:10:00,12.99,12.99,12.97,12.98,105620.0,11.7683,11.7683,11.7502,11.7592,105620.0
2015-10-14 10:15:00,12.98,12.98,12.96,12.96,74548.0,11.7592,11.7592,11.7411,11.7411,74548.0
2015-10-14 10:20:00,12.96,12.98,12.96,12.97,104744.0,11.7411,11.7592,11.7411,11.7502,104744.0
2015-10-14 10:25:00,12.97,12.98,12.96,12.97,31316.0,11.7502,11.7592,11.7411,11.7502,31316.0
2015-10-14 10:30:00,12.97,12.99,12.97,12.98,17452.0,11.7502,11.7683,11.7502,11.7592,17452.0
2015-10-14 10:35:00,12.97,12.98,12.95,12.95,33200.0,11.7502,11.7592,11.7321,11.7321,33200.0
2015-10-14 10:40:00,12.95,12.96,12.94,12.95,16800.0,11.7321,11.7411,11.723,11.7321,16800.0
2015-10-14 10:45:00,12.95,12.95,12.94,12.94,12540.0,11.7321,11.7321,11.723,11.723,12540.0
2015-10-14 10:50:00,12.95,12.96,12.94,12.95,26364.0,11.7321,11.7411,11.723,11.7321,26364.0
2015-10-14 10:55:00,12.96,12.97,12.95,12.96,26668.0,11.7411,11.7502,11.7321,11.7411,26668.0
2015-10-14 11:00:00,12.96,12.99,12.95,12.99,31432.0,11.7411,11.7683,11.7321,11.7683,31432.0
2015-10-14 11:05:00,12.99,12.99,12.97,12.98,26816.0,11.7683,11.7683,11.7502,11.7592,26816.0
2015-10-14 11:10:00,12.98,12.98,12.97,12.97,32512.0,11.7592,11.7592,11.7502,11.7502,32512.0
2015-10-14 11:15:00,12.97,12.99,12.97,12.97,28476.0,11.7502,11.7683,11.7502,11.7502,28476.0
2015-10-14 11:20:00,12.97,12.99,12.97,12.98,43632.0,11.7502,11.7683,11.7502,11.7592,43632.0
2015-10-14 11:25:00,12.98,12.99,12.98,12.99,35200.0,11.7592,11.7683,11.7592,11.7683,35200.0
2015-10-14 11:30:00,12.99,12.99,12.97,12.98,53768.0,11.7683,11.7683,11.7502,11.7592,53768.0
2015-10-14 11:35:00,12.99,13.01,12.99,13.01,40088.0,11.7683,11.7864,11.7683,11.7864,40088.0
2015-10-14 11:40:00,13.02,13.03,13.01,13.02,29964.0,11.7955,11.8045,11.7864,11.7955,29964.0
2015-10-14 11:45:00,13.02,13.03,13.01,13.02,27200.0,11.7955,11.8045,11.7864,11.7955,27200.0
2015-10-14 11:50:00,13.02,13.04,13.02,13.03,22452.0,11.7955,11.8136,11.7955,11.8045,22452.0
2015-10-14 11:55:00,13.04,13.04,13.02,13.04,49468.0,11.8136,11.8136,11.7955,11.8136,49468.0
2015-10-14 12:00:00,13.04,13.04,13.02,13.02,17600.0,11.8136,11.8136,11.7955,11.7955,17600.0
2015-10-14 12:05:00,13.02,13.02,12.99,12.99,24704.0,11.7955,11.7955,11.7683,11.7683,24704.0
2015-10-14 12:10:00,12.99,12.99,12.99,12.99,19124.0,11.7683,11.7683,11.7683,11.7683,19124.0
2015-10-14 12:15:00,13.0,13.01,13.0,13.01,6400.0,11.7774,11.7864,11.7774,11.7864,6400.0
2015-10-14 12:20:00,13.01,13.03,13.0,13.02,13200.0,11.7864,11.8045,11.7774,11.7955,13200.0
2015-10-14 12:25:00,13.03,13.03,13.02,13.03,5064.0,11.8045,11.8045,11.7955,11.8045,5064.0
2015-10-14 12:30:00,13.03,13.04,13.03,13.04,13200.0,11.8045,11.8136,11.8045,11.8136,13200.0
2015-10-14 12:35:00,13.04,13.04,13.03,13.03,1200.0,11.8136,11.8136,11.8045,11.8045,1200.0
2015-10-14 12:40:00,13.03,13.04,13.02,13.04,25204.0,11.8045,11.8136,11.7955,11.8136,25204.0
2015-10-14 12:45:00,13.04,13.06,13.04,13.06,33252.0,11.8136,11.8317,11.8136,11.8317,33252.0
2015-10-14 12:50:00,13.05,13.08,13.05,13.07,14352.0,11.8227,11.8498,11.8227,11.8408,14352.0
2015-10-14 12:55:00,13.06,13.07,13.05,13.06,14392.0,11.8317,11.8408,11.8227,11.8317,14392.0
2015-10-14 13:00:00,13.06,13.06,13.04,13.04,7200.0,11.8317,11.8317,11.8136,11.8136,7200.0
2015-10-14 13:05:00,13.04,13.05,13.04,13.05,10816.0,11.8136,11.8227,11.8136,11.8227,10816.0
2015-10-14 13:10:00,13.05,13.06,13.05,13.06,17612.0,11.8227,11.8317,11.8227,11.8317,17612.0
2015-10-14 13:15:00,13.06,13.06,13.04,13.04,12000.0,11.8317,11.8317,11.8136,11.8136,12000.0
2015-10-14 13:20:00,13.04,13.04,13.03,13.03,11176.0,11.8136,11.8136,11.8045,11.8045,11176.0
2015-10-14 13:25:00,13.03,13.03,13.02,13.03,14800.0,11.8045,11.8045,11.7955,11.8045,14800.0
2015-10-14 13:30:00,13.03,13.03,13.02,13.03,10940.0,11.8045,11.8045,11.7955,11.8045,10940.0
2015-10-14 13:35:00,13.03,13.04,13.03,13.03,11600.0,11.8045,11.8136,11.8045,11.8045,11600.0
2015-10-14 13:40:00,13.02,13.03,13.02,13.02,18856.0,11.7955,11.8045,11.7955,11.7955,18856.0
2015-10-14 13:45:00,13.02,13.03,13.02,13.02,12808.0,11.7955,11.8045,11.7955,11.7955,12808.0
2015-10-14 13:50:00,13.02,13.02,13.02,13.02,5196.0,11.7955,11.7955,11.7955,11.7955,5196.0
2015-10-14 13:55:00,13.02,13.02,13.01,13.01,6800.0,11.7955,11.7955,11.7864,11.7864,6800.0
2015-10-14 14:00:00,13.01,13.03,13.01,13.02,47660.0,11.7864,11.8045,11.7864,11.7955,47660.0
2015-10-14 14:05:00,13.02,13.03,13.0,13.01,69008.0,11.7955,11.8045,11.7774,11.7864,69008.0
2015-10-14 14:10:00,13.01,13.01,13.0,13.01,19028.0,11.7864,11.7864,11.7774,11.7864,19028.0
2015-10-14 14:15:00,13.01,13.02,13.01,13.01,61104.0,11.7864,11.7955,11.7864,11.7864,61104.0
2015-10-14 14:20:00,13.01,13.02,13.0,13.0,39772.0,11.7864,11.7955,11.7774,11.7774,39772.0
2015-10-14 14:25:00,13.0,13.0,12.98,12.99,58628.0,11.7774,11.7774,11.7592,11.7683,58628.0
2015-10-14 14:30:00,12.99,13.0,12.98,13.0,60500.0,11.7683,11.7774,11.7592,11.7774,60500.0
2015-10-14 14:35:00,13.0,13.01,12.99,13.01,21956.0,11.7774,11.7864,11.7683,11.7864,21956.0
2015-10-14 14:40:00,13.01,13.01,12.99,13.0,19316.0,11.7864,11.7864,11.7683,11.7774,19316.0
2015-10-14 14:45:00,12.99,12.99,12.98,12.99,25388.0,11.7683,11.7683,11.7592,11.7683,25388.0
2015-10-14 14:50:00,12.99,13.0,12.98,12.98,20400.0,11.7683,11.7774,11.7592,11.7592,20400.0
2015-10-14 14:55:00,12.98,12.99,12.98,12.99,16188.0,11.7592,11.7683,11.7592,11.7683,16188.0
2015-10-14 15:00:00,12.99,13.01,12.99,13.01,31560.0,11.7683,11.7864,11.7683,11.7864,31560.0
2015-10-14 15:05:00,13.01,13.01,12.99,13.0,24804.0,11.7864,11.7864,11.7683,11.7774,24804.0
2015-10-14 15:10:00,13.0,13.01,12.99,12.99,22400.0,11.7774,11.7864,11.7683,11.7683,22400.0
2015-10-14 15:15:00,12.99,13.0,12.98,12.99,62272.0,11.7683,11.7774,11.7592,11.7683,62272.0
2015-10-14 15:20:00,12.99,13.01,12.99,13.0,182788.0,11.7683,11.7864,11.7683,11.7774,182788.0
2015-10-14 15:25:00,13.0,13.02,13.0,13.01,79536.0,11.7774,11.7955,11.7774,11.7864,79536.0
2015-10-14 15:30:00,13.01,13.03,13.01,13.02,65916.0,11.7864,11.8045,11.7864,11.7955,65916.0
2015-10-14 15:35:00,13.02,13.04,13.01,13.03,142564.0,11.7955,11.8136,11.7864,11.8045,142564.0
2015-10-14 15:40:00,13.03,13.03,13.02,13.03,160080.0,11.8045,11.8045,11.7955,11.8045,160080.0
2015-10-14 15:45:00,13.03,13.03,13.0,13.01,221396.0,11.8045,11.8045,11.7774,11.7864,221396.0
2015-10-14 15:50:00,13.01,13.01,12.97,12.97,220496.0,11.7864,11.7864,11.7502,11.7502,220496.0
2015-10-14 15:55:00,12.97,12.98,12.96,12.97,281336.0,11.7502,11.7592,11.7411,11.7502,281336.0
2015-10-15 09:30:00,13.07,13.07,12.98,13.06,202936.0,11.8408,11.8408,11.7592,11.8317,202936.0
2015-10-15 09:35:00,13.03,13.04,13.01,13.02,43024.0,11.8045,11.8136,11.7864,11.7955,43024.0
2015-10-15 09:40:00,13.01,13.02,12.99,13.01,86856.0,11.7864,11.7955,11.7683,11.7864,86856.0
2015-10-15 09:45:00,13.01,13.02,12.99,12.99,46128.0,11.7864,11.7955,11.7683,11.7683,46128.0
2015-10-15 09:50:00,12.99,13.0,12.98,12.99,60852.0,11.7683,11.7774,11.7592,11.7683,60852.0
2015-10-15 09:55:00,12.99,13.02,12.99,13.02,29268.0,11.7683,11.7955,11.7683,11.7955,29268.0
2015-10-15 10:00:00,13.02,13.02,12.98,13.01,43748.0,11.7955,11.7955,11.7592,11.7864,43748.0
2015-10-15 10:05:00,13.01,13.02,12.99,13.0,30400.0,11.7864,11.7955,11.7683,11.7774,30400.0
2015-10-15 10:10:00,13.01,13.01,13.0,13.0,17600.0,11.7864,11.7864,11.7774,11.7774,17600.0
2015-10-15 10:15:00,13.0,13.03,12.99,13.02,41524.0,11.7774,11.8045,11.7683,11.7955,41524.0
2015-10-15 10:20:00,13.02,13.04,13.02,13.04,56604.0,11.7955,11.8136,11.7955,11.8136,56604.0
2015-10-15 10:25:00,13.04,13.06,13.03,13.04,45520.0,11.8136,11.8317,11.8045,11.8136,45520.0
2015-10-15 10:30:00,13.04,13.07,13.03,13.06,62244.0,11.8136,11.8408,11.8045,11.8317,62244.0
2015-10-15 10:35:00,13.06,13.07,13.04,13.05,37276.0,11.8317,11.8408,11.8136,11.8227,37276.0
2015-10-15 10:40:00,13.05,13.06,13.04,13.05,28868.0,11.8227,11.8317,11.8136,11.8227,28868.0
2015-10-15 10:45:00,13.04,13.06,13.03,13.06,56460.0,11.8136,11.8317,11.8045,11.8317,56460.0
2015-10-15 10:50:00,13.06,13.07,13.04,13.04,25976.0,11.8317,11.8408,11.8136,11.8136,25976.0
2015-10-15 10:55:00,13.04,13.05,13.04,13.05,21200.0,11.8136,11.8227,11.8136,11.8227,21200.0
2015-10-15 11:00:00,13.05,13.07,13.05,13.06,19600.0,11.8227,11.8408,11.8227,11.8317,19600.0
2015-10-15 11:05:00,13.06,13.06,13.05,13.05,16600.0,11.8317,11.8317,11.8227,11.8227,16600.0
2015-10-15 11:10:00,13.05,13.05,13.04,13.04,42592.0,11.8227,11.8227,11.8136,11.8136,42592.0
2015-10-15 11:15:00,13.04,13.05,13.04,13.05,51088.0,11.8136,11.8227,11.8136,11.8227,51088.0
2015-10-15 11:20:00,13.05,13.05,13.03,13.05,37572.0,11.8227,11.8227,11.8045,11.8227,37572.0
2015-10-15 11:25:00,13.05,13.05,13.04,13.05,17600.0,11.8227,11.8227,11.8136,11.8227,17600.0
2015-10-15 11:30:00,13.05,13.05,13.04,13.04,32992.0,11.8227,11.8227,11.8136,11.8136,32992.0
2015-10-15 11:35:00,13.04,13.05,13.03,13.03,17200.0,11.8136,11.8227,11.8045,11.8045,17200.0
2015-10-15 11:40:00,13.03,13.04,13.03,13.04,47168.0,11.8045,11.8136,11.8045,11.8136,47168.0
2015-10-15 11:45:00,13.04,13.05,13.04,13.04,30788.0,11.8136,11.8227,11.8136,11.8136,30788.0
2015-10-15 11:50:00,13.04,13.04,13.02,13.02,51988.0,11.8136,11.8136,11.7955,11.7955,51988.0
2015-10-15 11:55:00,13.02,13.02,13.0,13.01,40772.0,11.7955,11.7955,11.7774,11.7864,40772.0
2015-10-15 12:00:00,13.01,13.03,13.01,13.03,39664.0,11.7864,11.8045,11.7864,11.8045,39664.0
2015-10-15 12:05:00,13.02,13.03,13.02,13.03,21472.0,11.7955,11.8045,11.7955,11.8045,21472.0
2015-10-15 12:10:00,13.03,13.03,13.02,13.02,23260.0,11.8045,11.8045,11.7955,11.7955,23260.0
2015-10-15 12:15:00,13.02,13.03,13.02,13.03,18800.0,11.7955,11.8045,11.7955,11.8045,18800.0
2015-10-15 12:20:00,13.03,13.04,13.03,13.03,10840.0,11.8045,11.8136,11.8045,11.8045,10840.0
2015-10-15 12:25:00,13.03,13.03,13.03,13.03,8000.0,11.8045,11.8045,11.8045,11.8045,8000.0
2015-10-15 12:30:00,13.03,13.03,13.0,13.01,22544.0,11.8045,11.8045,11.7774,11.7864,22544.0
2015-10-15 12:35:00,13.01,13.02,13.0,13.02,14804.0,11.7864,11.7955,11.7774,11.7955,14804.0
2015-10-15 12:40:00,13.02,13.02,13.0,13.02,30784.0,11.7955,11.7955,11.7774,11.7955,30784.0
2015-10-15 12:45:00,13.03,13.03,13.01,13.01,13136.0,11.8045,11.8045,11.7864,11.7864,13136.0
2015-10-15 12:50:00,13.02,13.04,13.01,13.04,35584.0,11.7955,11.8136,11.7864,11.8136,35584.0
2015-10-15 12:55:00,13.04,13.04,13.04,13.04,9724.0,11.8136,11.8136,11.8136,11.8136,9724.0
2015-10-15 13:00:00,13.04,13.04,13.03,13.04,21992.0,11.8136,11.8136,11.8045,11.8136,21992.0
2015-10-15 13:05:00,13.04,13.06,13.04,13.05,11200.0,11.8136,11.8317,11.8136,11.8227,11200.0
2015-10-15 13:10:00,13.05,13.06,13.05,13.06,25176.0,11.8227,11.8317,11.8227,11.8317,25176.0
2015-10-15 13:15:00,13.06,13.06,13.06,13.06,15200.0,11.8317,11.8317,11.8317,11.8317,15200.0
2015-10-15 13:20:00,13.06,13.06,13.06,13.06,16768.0,11.8317,11.8317,11.8317,11.8317,16768.0
2015-10-15 13:25:00,13.06,13.07,13.06,13.06,17004.0,11.8317,11.8408,11.8317,11.8317,17004.0
2015-10-15 13:30:00,13.06,13.06,13.06,13.06,59320.0,11.8317,11.8317,11.8317,11.8317,59320.0
2015-10-15 13:35:00,13.06,13.1,13.06,13.09,27000.0,11.8317,11.868,11.8317,11.8589,27000.0
2015-10-15 13:40:00,13.09,13.1,13.08,13.1,20000.0,11.8589,11.868,11.8498,11.868,20000.0
2015-10-15 13:45:00,13.1,13.11,13.1,13.11,23640.0,11.868,11.877,11.868,11.877,23640.0
2015-10-15 13:50:00,13.11,13.12,13.1,13.12,43364.0,11.877,11.8861,11.868,11.8861,43364.0
2015-10-15 13:55:00,13.11,13.13,13.11,13.12,58024.0,11.877,11.8951,11.877,11.8861,58024.0
2015-10-15 14:00:00,13.12,13.15,13.12,13.14,48028.0,11.8861,11.9133,11.8861,11.9042,48028.0
2015-10-15 14:05:00,13.14,13.15,13.13,13.15,98320.0,11.9042,11.9133,11.8951,11.9133,98320.0
2015-10-15 14:10:00,13.15,13.16,13.14,13.16,35200.0,11.9133,11.9223,11.9042,11.9223,35200.0
2015-10-15 14:15:00,13.16,13.16,13.15,13.15,18260.0,11.9223,11.9223,11.9133,11.9133,18260.0
2015-10-15 14:20:00,13.15,13.16,13.14,13.15,19600.0,11.9133,11.9223,11.9042,11.9133,19600.0
2015-10-15 14:25:00,13.15,13.15,13.14,13.15,15800.0,11.9133,11.9133,11.9042,11.9133,15800.0
2015-10-15 14:30:00,13.15,13.17,13.15,13.16,37776.0,11.9133,11.9314,11.9133,11.9223,37776.0
2015-10-15 14:35:00,13.16,13.18,13.16,13.18,55492.0,11.9223,11.9404,11.9223,11.9404,55492.0
2015-10-15 14:40:00,13.18,13.2,13.18,13.2,43016.0,11.9404,11.9585,11.9404,11.9585,43016.0
2015-10-15 14:45:00,13.2,13.21,13.19,13.2,22040.0,11.9585,11.9676,11.9495,11.9585,22040.0
2015-10-15 14:50:00,13.19,13.22,13.19,13.22,109868.0,11.9495,11.9767,11.9495,11.9767,109868.0
2015-10-15 14:55:00,13.22,13.24,13.21,13.22,75056.0,11.9767,11.9948,11.9676,11.9767,75056.0
2015-10-15 15:00:00,13.22,13.24,13.22,13.24,69084.0,11.9767,11.9948,11.9767,11.9948,69084.0
2015-10-15 15:05:00,13.24,13.24,13.22,13.22,53224.0,11.9948,11.9948,11.9767,11.9767,53224.0
2015-10-15 15:10:00,13.22,13.24,13.22,13.24,100244.0,11.9767,11.9948,11.9767,11.9948,100244.0
2015-10-15 15:15:00,13.24,13.25,13.22,13.22,97436.0,11.9948,12.0038,11.9767,11.9767,97436.0
2015-10-15 15:20:00,13.23,13.24,13.22,13.23,110216.0,11.9857,11.9948,11.9767,11.9857,110216.0
2015-10-15 15:25:00,13.23,13.23,13.21,13.22,91676.0,11.9857,11.9857,11.9676,11.9767,91676.0
2015-10-15 15:30:00,13.22,13.22,13.21,13.21,111668.0,11.9767,11.9767,11.9676,11.9676,111668.0
2015-10-15 15:35:00,13.21,13.22,13.2,13.21,117784.0,11.9676,11.9767,11.9585,11.9676,117784.0
2015-10-15 15:40:00,13.21,13.21,13.2,13.21,107476.0,11.9676,11.9676,11.9585,11.9676,107476.0
2015-10-15 15:45:00,13.21,13.22,13.2,13.22,134144.0,11.9676,11.9767,11.9585,11.9767,134144.0
2015-10-15 15:50:00,13.22,13.22,13.21,13.22,114388.0,11.9767,11.9767,11.9676,11.9767,114388.0
2015-10-15 15:55:00,13.21,13.22,13.2,13.21,237300.0,11.9676,11.9767,11.9585,11.9676,237300.0
2015-10-16 09:30:00,13.25,13.3,13.22,13.3,419276.0,12.0038,12.0491,11.9767,12.0491,419276.0
2015-10-16 09:35:00,13.3,13.3,13.24,13.24,49744.0,12.0491,12.0491,11.9948,11.9948,49744.0
2015-10-16 09:40:00,13.23,13.24,13.21,13.23,60048.0,11.9857,11.9948,11.9676,11.9857,60048.0
2015-10-16 09:45:00,13.22,13.28,13.22,13.27,79264.0,11.9767,12.031,11.9767,12.022,79264.0
2015-10-16 09:50:00,13.27,13.28,13.25,13.26,40520.0,12.022,12.031,12.0038,12.0129,40520.0
2015-10-16 09:55:00,13.25,13.26,13.25,13.26,22800.0,12.0038,12.0129,12.0038,12.0129,22800.0
2015-10-16 10:00:00,13.26,13.26,13.23,13.24,58532.0,12.0129,12.0129,11.9857,11.9948,58532.0
2015-10-16 10:05:00,13.24,13.26,13.24,13.26,135644.0,11.9948,12.0129,11.9948,12.0129,135644.0
2015-10-16 10:10:00,13.27,13.29,13.26,13.28,21060.0,12.022,12.0401,12.0129,12.031,21060.0
2015-10-16 10:15:00,13.28,13.28,13.26,13.26,25960.0,12.031,12.031,12.0129,12.0129,25960.0
2015-10-16 10:20:00,13.26,13.26,13.25,13.25,35600.0,12.0129,12.0129,12.0038,12.0038,35600.0
2015-10-16 10:25:00,13.26,13.27,13.25,13.27,46272.0,12.0129,12.022,12.0038,12.022,46272.0
2015-10-16 10:30:00,13.28,13.28,13.25,13.26,41600.0,12.031,12.031,12.0038,12.0129,41600.0
2015-10-16 10:35:00,13.26,13.27,13.26,13.27,18000.0,12.0129,12.022,12.0129,12.022,18000.0
2015-10-16 10:40:00,13.27,13.28,13.26,13.27,19288.0,12.022,12.031,12.0129,12.022,19288.0
2015-10-16 10:45:00,13.27,13.28,13.27,13.27,56952.0,12.022,12.031,12.022,12.022,56952.0
2015-10-16 10:50:00,13.27,13.28,13.26,13.28,13600.0,12.022,12.031,12.0129,12.031,13600.0
2015-10-16 10:55:00,13.28,13.29,13.28,13.29,40800.0,12.031,12.0401,12.031,12.0401,40800.0
2015-10-16 11:00:00,13.29,13.29,13.28,13.29,25072.0,12.0401,12.0401,12.031,12.0401,25072.0
2015-10-16 11:05:00,13.29,13.32,13.29,13.31,159664.0,12.0401,12.0673,12.0401,12.0582,159664.0
2015-10-16 11:10:00,13.31,13.33,13.31,13.32,42000.0,12.0582,12.0763,12.0582,12.0673,42000.0
2015-10-16 11:15:00,13.33,13.36,13.32,13.35,47296.0,12.0763,12.1035,12.0673,12.0944,47296.0
2015-10-16 11:20:00,13.35,13.37,13.35,13.35,127048.0,12.0944,12.1126,12.0944,12.0944,127048.0
2015-10-16 11:25:00,13.35,13.35,13.33,13.34,27260.0,12.0944,12.0944,12.0763,12.0854,27260.0
2015-10-16 11:30:00,13.34,13.35,13.33,13.34,30536.0,12.0854,12.0944,12.0763,12.0854,30536.0
2015-10-16 11:35:00,13.34,13.34,13.31,13.31,43600.0,12.0854,12.0854,12.0582,12.0582,43600.0
2015-10-16 11:40:00,13.31,13.32,13.31,13.31,34472.0,12.0582,12.0673,12.0582,12.0582,34472.0
2015-10-16 11:45:00,13.31,13.33,13.31,13.33,23240.0,12.0582,12.0763,12.0582,12.0763,23240.0
2015-10-16 11:50:00,13.32,13.36,13.32,13.35,65744.0,12.0673,12.1035,12.0673,12.0944,65744.0
2015-10-16 11:55:00,13.35,13.35,13.33,13.33,10000.0,12.0944,12.0944,12.0763,12.0763,10000.0
2015-10-16 12:00:00,13.33,13.35,13.31,13.34,73944.0,12.0763,12.0944,12.0582,12.0854,73944.0
2015-10-16 12:05:00,13.34,13.35,13.34,13.34,66432.0,12.0854,12.0944,12.0854,12.0854,66432.0
2015-10-16 12:10:00,13.34,13.35,13.32,13.34,46664.0,12.0854,12.0944,12.0673,12.0854,46664.0
2015-10-16 12:15:00,13.34,13.35,13.34,13.34,45972.0,12.0854,12.0944,12.0854,12.0854,45972.0
2015-10-16 12:20:00,13.34,13.35,13.34,13.34,47600.0,12.0854,12.0944,12.0854,12.0854,47600.0
2015-10-16 12:25:00,13.34,13.34,13.32,13.33,60132.0,12.0854,12.0854,12.0673,12.0763,60132.0
2015-10-16 12:30:00,13.33,13.33,13.3,13.31,36616.0,12.0763,12.0763,12.0491,12.0582,36616.0
2015-10-16 12:35:00,13.31,13.31,13.29,13.3,19600.0,12.0582,12.0582,12.0401,12.0491,19600.0
2015-10-16 12:40:00,13.3,13.3,13.29,13.29,22452.0,12.0491,12.0491,12.0401,12.0401,22452.0
2015-10-16 12:45:00,13.29,13.3,13.29,13.3,28328.0,12.0401,12.0491,12.0401,12.0491,28328.0
2015-10-16 12:50:00,13.3,13.31,13.29,13.31,24008.0,12.0491,12.0582,12.0401,12.0582,24008.0
2015-10-16 12:55:00,13.31,13.32,13.31,13.31,28792.0,12.0582,12.0673,12.0582,12.0582,28792.0
2015-10-16 13:00:00,13.31,13.34,13.31,13.34,84576.0,12.0582,12.0854,12.0582,12.0854,84576.0
2015-10-16 13:05:00,13.34,13.35,13.33,13.34,133632.0,12.0854,12.0944,12.0763,12.0854,133632.0
2015-10-16 13:10:00,13.34,13.36,13.33,13.33,73500.0,12.0854,12.1035,12.0763,12.0763,73500.0
2015-10-16 13:15:00,13.33,13.34,13.31,13.31,52084.0,12.0763,12.0854,12.0582,12.0582,52084.0
2015-10-16 13:20:00,13.31,13.31,13.29,13.29,14800.0,12.0582,12.0582,12.0401,12.0401,14800.0
2015-10-16 13:25:00,13.29,13.32,13.29,13.32,54404.0,12.0401,12.0673,12.0401,12.0673,54404.0
2015-10-16 13:30:00,13.32,13.35,13.32,13.34,64812.0,12.0673,12.0944,12.0673,12.0854,64812.0
2015-10-16 13:35:00,13.34,13.36,13.33,13.35,62228.0,12.0854,12.1035,12.0763,12.0944,62228.0
2015-10-16 13:40:00,13.35,13.35,13.33,13.34,27320.0,12.0944,12.0944,12.0763,12.0854,27320.0
2015-10-16 13:45:00,13.33,13.33,13.31,13.31,34108.0,12.0763,12.0763,12.0582,12.0582,34108.0
2015-10-16 13:50:00,13.31,13.32,13.3,13.32,51096.0,12.0582,12.0673,12.0491,12.0673,51096.0
2015-10-16 13:55:00,13.32,13.33,13.31,13.31,136940.0,12.0673,12.0763,12.0582,12.0582,136940.0
2015-10-16 14:00:00,13.32,13.32,13.3,13.31,139812.0,12.0673,12.0673,12.0491,12.0582,139812.0
2015-10-16 14:05:00,13.31,13.33,13.31,13.33,76472.0,12.0582,12.0763,12.0582,12.0763,76472.0
2015-10-16 14:10:00,13.33,13.33,13.31,13.31,31300.0,12.0763,12.0763,12.0582,12.0582,31300.0
2015-10-16 14:15:00,13.3,13.31,13.3,13.3,41024.0,12.0491,12.0582,12.0491,12.0491,41024.0
2015-10-16 14:20:00,13.3,13.31,13.3,13.31,47788.0,12.0491,12.0582,12.0491,12.0582,47788.0
2015-10-16 14:25:00,13.31,13.33,13.31,13.33,50684.0,12.0582,12.0763,12.0582,12.0763,50684.0
2015-10-16 14:30:00,13.32,13.32,13.3,13.31,28608.0,12.0673,12.0673,12.0491,12.0582,28608.0
2015-10-16 14:35:00,13.31,13.34,13.31,13.34,39168.0,12.0582,12.0854,12.0582,12.0854,39168.0
2015-10-16 14:40:00,13.34,13.36,13.34,13.36,75492.0,12.0854,12.1035,12.0854,12.1035,75492.0
2015-10-16 14:45:00,13.36,13.36,13.34,13.35,43812.0,12.1035,12.1035,12.0854,12.0944,43812.0
2015-10-16 14:50:00,13.35,13.35,13.33,13.34,69952.0,12.0944,12.0944,12.0763,12.0854,69952.0
2015-10-16 14:55:00,13.34,13.35,13.33,13.34,64872.0,12.0854,12.0944,12.0763,12.0854,64872.0
2015-10-16 15:00:00,13.34,13.34,13.33,13.33,62992.0,12.0854,12.0854,12.0763,12.0763,62992.0
2015-10-16 15:05:00,13.33,13.33,13.32,13.33,47828.0,12.0763,12.0763,12.0673,12.0763,47828.0
2015-10-16 15:10:00,13.34,13.34,13.33,13.34,48884.0,12.0854,12.0854,12.0763,12.0854,48884.0
2015-10-16 15:15:00,13.34,13.35,13.33,13.35,92176.0,12.0854,12.0944,12.0763,12.0944,92176.0
2015-10-16 15:20:00,13.35,13.36,13.35,13.35,56096.0,12.0944,12.1035,12.0944,12.0944,56096.0
2015-10-16 15:25:00,13.35,13.35,13.33,13.34,98584.0,12.0944,12.0944,12.0763,12.0854,98584.0
2015-10-16 15:30:00,13.34,13.36,13.34,13.35,99060.0,12.0854,12.1035,12.0854,12.0944,99060.0
2015-10-16 15:35:00,13.35,13.36,13.35,13.36,81380.0,12.0944,12.1035,12.0944,12.1035,81380.0
2015-10-16 15:40:00,13.36,13.36,13.34,13.35,71568.0,12.1035,12.1035,12.0854,12.0944,71568.0
2015-10-16 15:45:00,13.35,13.35,13.32,13.33,148928.0,12.0944,12.0944,12.0673,12.0763,148928.0
2015-10-16 15:50:00,13.33,13.33,13.31,13.33,138800.0,12.0763,12.0763,12.0582,12.0763,138800.0
2015-10-16 15:55:00,13.33,13.34,13.32,13.33,314556.0,12.0763,12.0854,12.0673,12.0763,314556.0
2015-10-19 09:30:00,13.28,13.28,13.2,13.25,34548.0,12.031,12.031,11.9585,12.0038,34548.0
2015-10-19 09:35:00,13.26,13.28,13.26,13.26,30456.0,12.0129,12.031,12.0129,12.0129,30456.0
2015-10-19 09:40:00,13.26,13.27,13.25,13.25,41716.0,12.0129,12.022,12.0038,12.0038,41716.0
2015-10-19 09:45:00,13.25,13.31,13.24,13.31,52816.0,12.0038,12.0582,11.9948,12.0582,52816.0
2015-10-19 09:50:00,13.3,13.31,13.3,13.3,16400.0,12.0491,12.0582,12.0491,12.0491,16400.0
2015-10-19 09:55:00,13.29,13.29,13.26,13.28,37640.0,12.0401,12.0401,12.0129,12.031,37640.0
2015-10-19 10:00:00,13.28,13.28,13.25,13.25,18592.0,12.031,12.031,12.0038,12.0038,18592.0
2015-10-19 10:05:00,13.25,13.26,13.24,13.26,37000.0,12.0038,12.0129,11.9948,12.0129,37000.0
2015-10-19 10:10:00,13.26,13.27,13.25,13.27,21184.0,12.0129,12.022,12.0038,12.022,21184.0
2015-10-19 10:15:00,13.27,13.28,13.26,13.28,64004.0,12.022,12.031,12.0129,12.031,64004.0
2015-10-19 10:20:00,13.28,13.29,13.25,13.25,31940.0,12.031,12.0401,12.0038,12.0038,31940.0
2015-10-19 10:25:00,13.24,13.27,13.24,13.26,44352.0,11.9948,12.022,11.9948,12.0129,44352.0
2015-10-19 10:30:00,13.26,13.27,13.24,13.24,66148.0,12.0129,12.022,11.9948,11.9948,66148.0
2015-10-19 10:35:00,13.24,13.24,13.22,13.22,34996.0,11.9948,11.9948,11.9767,11.9767,34996.0
2015-10-19 10:40:00,13.22,13.23,13.21,13.23,41176.0,11.9767,11.9857,11.9676,11.9857,41176.0
2015-10-19 10:45:00,13.22,13.25,13.22,13.24,65372.0,11.9767,12.0038,11.9767,11.9948,65372.0
2015-10-19 10:50:00,13.25,13.26,13.23,13.23,70588.0,12.0038,12.0129,11.9857,11.9857,70588.0
2015-10-19 10:55:00,13.23,13.23,13.22,13.23,39844.0,11.9857,11.9857,11.9767,11.9857,39844.0
2015-10-19 11:00:00,13.23,13.23,13.21,13.23,48996.0,11.9857,11.9857,11.9676,11.9857,48996.0
2015-10-19 11:05:00,13.22,13.24,13.22,13.24,31620.0,11.9767,11.9948,11.9767,11.9948,31620.0
2015-10-19 11:10:00,13.24,13.26,13.24,13.26,53796.0,11.9948,12.0129,11.9948,12.0129,53796.0
2015-10-19 11:15:00,13.26,13.27,13.25,13.27,31988.0,12.0129,12.022,12.0038,12.022,31988.0
2015-10-19 11:20:00,13.26,13.26,13.24,13.25,40976.0,12.0129,12.0129,11.9948,12.0038,40976.0
2015-10-19 11:25:00,13.25,13.26,13.24,13.24,51116.0,12.0038,12.0129,11.9948,11.9948,51116.0
2015-10-19 11:30:00,13.24,13.27,13.24,13.26,44212.0,11.9948,12.022,11.9948,12.0129,44212.0
2015-10-19 11:35:00,13.27,13.28,13.27,13.27,20852.0,12.022,12.031,12.022,12.022,20852.0
2015-10-19 11:40:00,13.27,13.27,13.26,13.26,49308.0,12.022,12.022,12.0129,12.0129,49308.0
2015-10-19 11:45:00,13.26,13.27,13.25,13.25,24120.0,12.0129,12.022,12.0038,12.0038,24120.0
2015-10-19 11:50:00,13.26,13.26,13.25,13.26,32624.0,12.0129,12.0129,12.0038,12.0129,32624.0
2015-10-19 11:55:00,13.26,13.26,13.25,13.26,20000.0,12.0129,12.0129,12.0038,12.0129,20000.0
2015-10-19 12:00:00,13.26,13.26,13.25,13.25,36724.0,12.0129,12.0129,12.0038,12.0038,36724.0
2015-10-19 12:05:00,13.25,13.26,13.25,13.26,33028.0,12.0038,12.0129,12.0038,12.0129,33028.0
2015-10-19 12:10:00,13.26,13.26,13.25,13.25,22892.0,12.0129,12.0129,12.0038,12.0038,22892.0
2015-10-19 12:15:00,13.25,13.25,13.25,13.25,31880.0,12.0038,12.0038,12.0038,12.0038,31880.0
2015-10-19 12:20:00,13.25,13.26,13.24,13.25,38424.0,12.0038,12.0129,11.9948,12.0038,38424.0
2015-10-19 12:25:00,13.25,13.26,13.24,13.26,42380.0,12.0038,12.0129,11.9948,12.0129,42380.0
2015-10-19 12:30:00,13.25,13.26,13.25,13.25,33200.0,12.0038,12.0129,12.0038,12.0038,33200.0
2015-10-19 12:35:00,13.25,13.26,13.25,13.26,31544.0,12.0038,12.0129,12.0038,12.0129,31544.0
2015-10-19 12:40:00,13.26,13.26,13.25,13.25,18800.0,12.0129,12.0129,12.0038,12.0038,18800.0
2015-10-19 12:45:00,13.24,13.24,13.23,13.23,57040.0,11.9948,11.9948,11.9857,11.9857,57040.0
2015-10-19 12:50:00,13.23,13.24,13.22,13.22,26476.0,11.9857,11.9948,11.9767,11.9767,26476.0
2015-10-19 12:55:00,13.22,13.23,13.22,13.23,52636.0,11.9767,11.9857,11.9767,11.9857,52636.0
2015-10-19 13:00:00,13.23,13.24,13.23,13.23,25200.0,11.9857,11.9948,11.9857,11.9857,25200.0
2015-10-19 13:05:00,13.23,13.23,13.22,13.22,25692.0,11.9857,11.9857,11.9767,11.9767,25692.0
2015-10-19 13:10:00,13.22,13.24,13.22,13.23,44804.0,11.9767,11.9948,11.9767,11.9857,44804.0
2015-10-19 13:15:00,13.23,13.24,13.22,13.22,20800.0,11.9857,11.9948,11.9767,11.9767,20800.0
2015-10-19 13:20:00,13.21,13.24,13.21,13.24,80680.0,11.9676,11.9948,11.9676,11.9948,80680.0
2015-10-19 13:25:00,13.24,13.24,13.22,13.22,38248.0,11.9948,11.9948,11.9767,11.9767,38248.0
2015-10-19 13:30:00,13.22,13.23,13.21,13.22,80480.0,11.9767,11.9857,11.9676,11.9767,80480.0
2015-10-19 13:35:00,13.22,13.22,13.21,13.21,33220.0,11.9767,11.9767,11.9676,11.9676,33220.0
2015-10-19 13:40:00,13.21,13.22,13.21,13.21,26060.0,11.9676,11.9767,11.9676,11.9676,26060.0
2015-10-19 13:45:00,13.21,13.22,13.2,13.21,221280.0,11.9676,11.9767,11.9585,11.9676,221280.0
2015-10-19 13:50:00,13.21,13.23,13.21,13.23,10800.0,11.9676,11.9857,11.9676,11.9857,10800.0
2015-10-19 13:55:00,13.23,13.23,13.22,13.22,39964.0,11.9857,11.9857,11.9767,11.9767,39964.0
2015-10-19 14:00:00,13.21,13.21,13.19,13.21,26720.0,11.9676,11.9676,11.9495,11.9676,26720.0
2015-10-19 14:05:00,13.21,13.22,13.21,13.22,52812.0,11.9676,11.9767,11.9676,11.9767,52812.0
2015-10-19 14:10:00,13.22,13.23,13.22,13.23,25988.0,11.9767,11.9857,11.9767,11.9857,25988.0
2015-10-19 14:15:00,13.23,13.24,13.22,13.23,30400.0,11.9857,11.9948,11.9767,11.9857,30400.0
2015-10-19 14:20:00,13.23,13.24,13.22,13.24,34656.0,11.9857,11.9948,11.9767,11.9948,34656.0
2015-10-19 14:25:00,13.24,13.24,13.22,13.22,20988.0,11.9948,11.9948,11.9767,11.9767,20988.0
2015-10-19 14:30:00,13.22,13.26,13.22,13.25,155656.0,11.9767,12.0129,11.9767,12.0038,155656.0
2015-10-19 14:35:00,13.25,13.26,13.24,13.26,167556.0,12.0038,12.0129,11.9948,12.0129,167556.0
2015-10-19 14:40:00,13.26,13.26,13.25,13.25,36116.0,12.0129,12.0129,12.0038,12.0038,36116.0
2015-10-19 14:45:00,13.25,13.25,13.23,13.23,31244.0,12.0038,12.0038,11.9857,11.9857,31244.0
2015-10-19 14:50:00,13.22,13.26,13.22,13.24,139080.0,11.9767,12.0129,11.9767,11.9948,139080.0
2015-10-19 14:55:00,13.25,13.25,13.24,13.24,33704.0,12.0038,12.0038,11.9948,11.9948,33704.0
2015-10-19 15:00:00,13.24,13.26,13.24,13.25,79264.0,11.9948,12.0129,11.9948,12.0038,79264.0
2015-10-19 15:05:00,13.25,13.25,13.24,13.24,32480.0,12.0038,12.0038,11.9948,11.9948,32480.0
2015-10-19 15:10:00,13.24,13.25,13.24,13.24,81456.0,11.9948,12.0038,11.9948,11.9948,81456.0
2015-10-19 15:15:00,13.25,13.25,13.24,13.24,55720.0,12.0038,12.0038,11.9948,11.9948,55720.0
2015-10-19 15:20:00,13.24,13.25,13.24,13.25,46544.0,11.9948,12.0038,11.9948,12.0038,46544.0
2015-10-19 15:25:00,13.25,13.26,13.24,13.24,58312.0,12.0038,12.0129,11.9948,11.9948,58312.0
2015-10-19 15:30:00,13.24,13.25,13.24,13.24,41516.0,11.9948,12.0038,11.9948,11.9948,41516.0
2015-10-19 15:35:00,13.24,13.25,13.24,13.24,63312.0,11.9948,12.0038,11.9948,11.9948,63312.0
2015-10-19 15:40:00,13.24,13.24,13.23,13.24,64812.0,11.9948,11.9948,11.9857,11.9948,64812.0
2015-10-19 15:45:00,13.24,13.25,13.24,13.24,188684.0,11.9948,12.0038,11.9948,11.9948,188684.0
2015-10-19 15:50:00,13.24,13.26,13.24,13.26,142216.0,11.9948,12.0129,11.9948,12.0129,142216.0
2015-10-19 15:55:00,13.26,13.28,13.25,13.28,246672.0,12.0129,12.031,12.0038,12.031,246672.0
2015-10-20 09:30:00,13.25,13.28,13.22,13.28,475528.0,12.0038,12.031,11.9767,12.031,475528.0
2015-10-20 09:35:00,13.27,13.29,13.24,13.29,44388.0,12.022,12.0401,11.9948,12.0401,44388.0
2015-10-20 09:40:00,13.29,13.31,13.28,13.3,29404.0,12.0401,12.0582,12.031,12.0491,29404.0
2015-10-20 09:45:00,13.29,13.32,13.28,13.32,14000.0,12.0401,12.0673,12.031,12.0673,14000.0
2015-10-20 09:50:00,13.31,13.31,13.29,13.3,12800.0,12.0582,12.0582,12.0401,12.0491,12800.0
2015-10-20 09:55:00,13.3,13.3,13.29,13.3,8400.0,12.0491,12.0491,12.0401,12.0491,8400.0
2015-10-20 10:00:00,13.3,13.31,13.29,13.31,37256.0,12.0491,12.0582,12.0401,12.0582,37256.0
2015-10-20 10:05:00,13.31,13.34,13.3,13.34,38196.0,12.0582,12.0854,12.0491,12.0854,38196.0
2015-10-20 10:10:00,13.33,13.34,13.31,13.31,31652.0,12.0763,12.0854,12.0582,12.0582,31652.0
2015-10-20 10:15:00,13.31,13.32,13.31,13.32,33728.0,12.0582,12.0673,12.0582,12.0673,33728.0
2015-10-20 10:20:00,13.32,13.33,13.31,13.31,16152.0,12.0673,12.0763,12.0582,12.0582,16152.0
2015-10-20 10:25:00,13.31,13.32,13.31,13.31,12400.0,12.0582,12.0673,12.0582,12.0582,12400.0
2015-10-20 10:30:00,13.31,13.32,13.3,13.32,33240.0,12.0582,12.0673,12.0491,12.0673,33240.0
2015-10-20 10:35:00,13.32,13.33,13.31,13.33,20104.0,12.0673,12.0763,12.0582,12.0763,20104.0
2015-10-20 10:40:00,13.32,13.34,13.32,13.34,28284.0,12.0673,12.0854,12.0673,12.0854,28284.0
2015-10-20 10:45:00,13.34,13.34,13.31,13.31,16580.0,12.0854,12.0854,12.0582,12.0582,16580.0
2015-10-20 10:50:00,13.31,13.32,13.31,13.31,41100.0,12.0582,12.0673,12.0582,12.0582,41100.0
2015-10-20 10:55:00,13.31,13.32,13.31,13.31,21560.0,12.0582,12.0673,12.0582,12.0582,21560.0
2015-10-20 11:00:00,13.31,13.33,13.31,13.31,59992.0,12.0582,12.0763,12.0582,12.0582,59992.0
2015-10-20 11:05:00,13.31,13.32,13.31,13.32,34000.0,12.0582,12.0673,12.0582,12.0673,34000.0
2015-10-20 11:10:00,13.32,13.32,13.31,13.32,56792.0,12.0673,12.0673,12.0582,12.0673,56792.0
2015-10-20 11:15:00,13.32,13.32,13.31,13.31,30400.0,12.0673,12.0673,12.0582,12.0582,30400.0
2015-10-20 11:20:00,13.32,13.32,13.31,13.32,20000.0,12.0673,12.0673,12.0582,12.0673,20000.0
2015-10-20 11:25:00,13.31,13.32,13.3,13.3,35240.0,12.0582,12.0673,12.0491,12.0491,35240.0
2015-10-20 11:30:00,13.3,13.31,13.3,13.3,36676.0,12.0491,12.0582,12.0491,12.0491,36676.0
2015-10-20 11:35:00,13.3,13.31,13.3,13.31,25444.0,12.0491,12.0582,12.0491,12.0582,25444.0
2015-10-20 11:40:00,13.31,13.31,13.3,13.31,18884.0,12.0582,12.0582,12.0491,12.0582,18884.0
2015-10-20 11:45:00,13.31,13.31,13.3,13.31,43300.0,12.0582,12.0582,12.0491,12.0582,43300.0
2015-10-20 11:50:00,13.31,13.32,13.31,13.31,18000.0,12.0582,12.0673,12.0582,12.0582,18000.0
2015-10-20 11:55:00,13.31,13.32,13.3,13.31,43352.0,12.0582,12.0673,12.0491,12.0582,43352.0
2015-10-20 12:00:00,13.31,13.32,13.31,13.32,42708.0,12.0582,12.0673,12.0582,12.0673,42708.0
2015-10-20 12:05:00,13.32,13.33,13.31,13.33,29704.0,12.0673,12.0763,12.0582,12.0763,29704.0
2015-10-20 12:10:00,13.32,13.33,13.31,13.31,20428.0,12.0673,12.0763,12.0582,12.0582,20428.0
2015-10-20 12:15:00,13.31,13.32,13.31,13.31,52404.0,12.0582,12.0673,12.0582,12.0582,52404.0
2015-10-20 12:20:00,13.31,13.32,13.31,13.32,61124.0,12.0582,12.0673,12.0582,12.0673,61124.0
2015-10-20 12:25:00,13.32,13.33,13.31,13.33,55368.0,12.0673,12.0763,12.0582,12.0763,55368.0
2015-10-20 12:30:00,13.33,13.35,13.33,13.35,60800.0,12.0763,12.0944,12.0763,12.0944,60800.0
2015-10-20 12:35:00,13.35,13.35,13.33,13.33,39212.0,12.0944,12.0944,12.0763,12.0763,39212.0
2015-10-20 12:40:00,13.34,13.34,13.32,13.32,45008.0,12.0854,12.0854,12.0673,12.0673,45008.0
2015-10-20 12:45:00,13.33,13.33,13.31,13.32,27200.0,12.0763,12.0763,12.0582,12.0673,27200.0
2015-10-20 12:50:00,13.32,13.34,13.32,13.33,33240.0,12.0673,12.0854,12.0673,12.0763,33240.0
2015-10-20 12:55:00,13.33,13.33,13.32,13.32,16000.0,12.0763,12.0763,12.0673,12.0673,16000.0
2015-10-20 13:00:00,13.32,13.32,13.31,13.32,21904.0,12.0673,12.0673,12.0582,12.0673,21904.0
2015-10-20 13:05:00,13.31,13.33,13.31,13.32,46988.0,12.0582,12.0763,12.0582,12.0673,46988.0
2015-10-20 13:10:00,13.33,13.34,13.32,13.34,24800.0,12.0763,12.0854,12.0673,12.0854,24800.0
2015-10-20 13:15:00,13.34,13.35,13.34,13.35,31180.0,12.0854,12.0944,12.0854,12.0944,31180.0
2015-10-20 13:20:00,13.34,13.35,13.34,13.34,32836.0,12.0854,12.0944,12.0854,12.0854,32836.0
2015-10-20 13:25:00,13.34,13.34,13.32,13.33,97020.0,12.0854,12.0854,12.0673,12.0763,97020.0
2015-10-20 13:30:00,13.33,13.34,13.31,13.34,66396.0,12.0763,12.0854,12.0582,12.0854,66396.0
2015-10-20 13:35:00,13.34,13.34,13.33,13.33,40316.0,12.0854,12.0854,12.0763,12.0763,40316.0
2015-10-20 13:40:00,13.33,13.35,13.33,13.34,40812.0,12.0763,12.0944,12.0763,12.0854,40812.0
2015-10-20 13:45:00,13.34,13.35,13.33,13.34,25348.0,12.0854,12.0944,12.0763,12.0854,25348.0
2015-10-20 13:50:00,13.34,13.34,13.32,13.32,31600.0,12.0854,12.0854,12.0673,12.0673,31600.0
2015-10-20 13:55:00,13.32,13.32,13.31,13.31,50520.0,12.0673,12.0673,12.0582,12.0582,50520.0
2015-10-20 14:00:00,13.31,13.32,13.31,13.32,72076.0,12.0582,12.0673,12.0582,12.0673,72076.0
2015-10-20 14:05:00,13.32,13.33,13.32,13.33,35000.0,12.0673,12.0763,12.0673,12.0763,35000.0
2015-10-20 14:10:00,13.33,13.34,13.32,13.33,44852.0,12.0763,12.0854,12.0673,12.0763,44852.0
2015-10-20 14:15:00,13.33,13.34,13.33,13.33,42604.0,12.0763,12.0854,12.0763,12.0763,42604.0
2015-10-20 14:20:00,13.33,13.33,13.31,13.32,32452.0,12.0763,12.0763,12.0582,12.0673,32452.0
2015-10-20 14:25:00,13.32,13.33,13.31,13.33,40804.0,12.0673,12.0763,12.0582,12.0763,40804.0
2015-10-20 14:30:00,13.33,13.33,13.32,13.32,37720.0,12.0763,12.0763,12.0673,12.0673,37720.0
2015-10-20 14:35:00,13.33,13.33,13.33,13.33,43540.0,12.0763,12.0763,12.0763,12.0763,43540.0
2015-10-20 14:40:00,13.33,13.35,13.33,13.34,49780.0,12.0763,12.0944,12.0763,12.0854,49780.0
2015-10-20 14:45:00,13.34,13.35,13.33,13.34,41476.0,12.0854,12.0944,12.0763,12.0854,41476.0
2015-10-20 14:50:00,13.34,13.34,13.32,13.34,53904.0,12.0854,12.0854,12.0673,12.0854,53904.0
2015-10-20 14:55:00,13.33,13.34,13.32,13.33,58260.0,12.0763,12.0854,12.0673,12.0763,58260.0
2015-10-20 15:00:00,13.33,13.35,13.33,13.34,50840.0,12.0763,12.0944,12.0763,12.0854,50840.0
2015-10-20 15:05:00,13.34,13.34,13.33,13.34,49056.0,12.0854,12.0854,12.0763,12.0854,49056.0
2015-10-20 15:10:00,13.34,13.37,13.34,13.36,79596.0,12.0854,12.1126,12.0854,12.1035,79596.0
2015-10-20 15:15:00,13.36,13.36,13.35,13.35,79956.0,12.1035,12.1035,12.0944,12.0944,79956.0
2015-10-20 15:20:00,13.35,13.36,13.35,13.36,80372.0,12.0944,12.1035,12.0944,12.1035,80372.0
2015-10-20 15:25:00,13.36,13.37,13.35,13.36,92928.0,12.1035,12.1126,12.0944,12.1035,92928.0
2015-10-20 15:30:00,13.36,13.37,13.36,13.36,99040.0,12.1035,12.1126,12.1035,12.1035,99040.0
2015-10-20 15:35:00,13.36,13.37,13.36,13.36,121428.0,12.1035,12.1126,12.1035,12.1035,121428.0
2015-10-20 15:40:00,13.36,13.37,13.36,13.37,165016.0,12.1035,12.1126,12.1035,12.1126,165016.0
2015-10-20 15:45:00,13.37,13.37,13.34,13.34,228612.0,12.1126,12.1126,12.0854,12.0854,228612.0
2015-10-20 15:50:00,13.34,13.34,13.33,13.34,250460.0,12.0854,12.0854,12.0763,12.0854,250460.0
2015-10-20 15:55:00,13.34,13.36,13.34,13.36,402960.0,12.0854,12.1035,12.0854,12.1035,402960.0
2015-10-21 09:30:00,12.5,12.88,12.25,12.65,712496.0,11.3244,11.6686,11.0979,11.4603,712496.0
2015-10-21 09:35:00,12.68,12.69,12.5,12.54,808272.0,11.4875,11.4965,11.3244,11.3606,808272.0
2015-10-21 09:40:00,12.54,12.55,12.5,12.53,506700.0,11.3606,11.3697,11.3244,11.3516,506700.0
2015-10-21 09:45:00,12.52,12.56,12.49,12.53,300564.0,11.3425,11.3787,11.3153,11.3516,300564.0
2015-10-21 09:50:00,12.53,12.56,12.47,12.56,370480.0,11.3516,11.3787,11.2972,11.3787,370480.0
2015-10-21 09:55:00,12.56,12.64,12.52,12.55,279640.0,11.3787,11.4512,11.3425,11.3697,279640.0
2015-10-21 10:00:00,12.56,12.65,12.55,12.59,223168.0,11.3787,11.4603,11.3697,11.4059,223168.0
2015-10-21 10:05:00,12.59,12.6,12.5,12.53,390412.0,11.4059,11.415,11.3244,11.3516,390412.0
2015-10-21 10:10:00,12.53,12.58,12.52,12.52,426216.0,11.3516,11.3969,11.3425,11.3425,426216.0
2015-10-21 10:15:00,12.52,12.55,12.49,12.55,125576.0,11.3425,11.3697,11.3153,11.3697,125576.0
2015-10-21 10:20:00,12.54,12.56,12.53,12.54,307908.0,11.3606,11.3787,11.3516,11.3606,307908.0
2015-10-21 10:25:00,12.54,12.54,12.49,12.51,198156.0,11.3606,11.3606,11.3153,11.3334,198156.0
2015-10-21 10:30:00,12.52,12.56,12.51,12.56,182284.0,11.3425,11.3787,11.3334,11.3787,182284.0
2015-10-21 10:35:00,12.55,12.56,12.53,12.55,140416.0,11.3697,11.3787,11.3516,11.3697,140416.0
2015-10-21 10:40:00,12.56,12.61,12.56,12.59,433940.0,11.3787,11.424,11.3787,11.4059,433940.0
2015-10-21 10:45:00,12.59,12.59,12.56,12.57,122892.0,11.4059,11.4059,11.3787,11.3878,122892.0
2015-10-21 10:50:00,12.56,12.61,12.56,12.61,78160.0,11.3787,11.424,11.3787,11.424,78160.0
2015-10-21 10:55:00,12.61,12.66,12.61,12.66,107700.0,11.424,11.4693,11.424,11.4693,107700.0
2015-10-21 11:00:00,12.66,12.7,12.65,12.65,199728.0,11.4693,11.5056,11.4603,11.4603,199728.0
2015-10-21 11:05:00,12.64,12.68,12.6,12.67,335080.0,11.4512,11.4875,11.415,11.4784,335080.0
2015-10-21 11:10:00,12.67,12.69,12.64,12.69,136496.0,11.4784,11.4965,11.4512,11.4965,136496.0
2015-10-21 11:15:00,12.69,12.7,12.66,12.68,196336.0,11.4965,11.5056,11.4693,11.4875,196336.0
2015-10-21 11:20:00,12.67,12.68,12.65,12.66,131984.0,11.4784,11.4875,11.4603,11.4693,131984.0
2015-10-21 11:25:00,12.66,12.66,12.64,12.64,98836.0,11.4693,11.4693,11.4512,11.4512,98836.0
2015-10-21 11:30:00,12.64,12.72,12.63,12.71,133756.0,11.4512,11.5237,11.4422,11.5146,133756.0
2015-10-21 11:35:00,12.71,12.77,12.71,12.75,111132.0,11.5146,11.569,11.5146,11.5509,111132.0
2015-10-21 11:40:00,12.75,12.79,12.75,12.77,93828.0,11.5509,11.5871,11.5509,11.569,93828.0
2015-10-21 11:45:00,12.76,12.8,12.76,12.79,134704.0,11.5599,11.5962,11.5599,11.5871,134704.0
2015-10-21 11:50:00,12.79,12.81,12.74,12.74,163036.0,11.5871,11.6052,11.5418,11.5418,163036.0
2015-10-21 11:55:00,12.74,12.81,12.74,12.79,265772.0,11.5418,11.6052,11.5418,11.5871,265772.0
2015-10-21 12:00:00,12.79,12.8,12.73,12.73,148900.0,11.5871,11.5962,11.5328,11.5328,148900.0
2015-10-21 12:05:00,12.73,12.76,12.72,12.76,59536.0,11.5328,11.5599,11.5237,11.5599,59536.0
2015-10-21 12:10:00,12.76,12.78,12.75,12.75,92156.0,11.5599,11.5781,11.5509,11.5509,92156.0
2015-10-21 12:15:00,12.75,12.75,12.74,12.75,45356.0,11.5509,11.5509,11.5418,11.5509,45356.0
2015-10-21 12:20:00,12.75,12.76,12.72,12.74,94780.0,11.5509,11.5599,11.5237,11.5418,94780.0
2015-10-21 12:25:00,12.74,12.75,12.73,12.74,166656.0,11.5418,11.5509,11.5328,11.5418,166656.0
2015-10-21 12:30:00,12.74,12.75,12.73,12.74,94532.0,11.5418,11.5509,11.5328,11.5418,94532.0
2015-10-21 12:35:00,12.74,12.76,12.74,12.76,81696.0,11.5418,11.5599,11.5418,11.5599,81696.0
2015-10-21 12:40:00,12.76,12.79,12.76,12.77,103672.0,11.5599,11.5871,11.5599,11.569,103672.0
2015-10-21 12:45:00,12.77,12.77,12.75,12.76,96460.0,11.569,11.569,11.5509,11.5599,96460.0
2015-10-21 12:50:00,12.76,12.77,12.75,12.76,94384.0,11.5599,11.569,11.5509,11.5599,94384.0
2015-10-21 12:55:00,12.76,12.76,12.71,12.74,65852.0,11.5599,11.5599,11.5146,11.5418,65852.0
2015-10-21 13:00:00,12.73,12.75,12.73,12.74,81092.0,11.5328,11.5509,11.5328,11.5418,81092.0
2015-10-21 13:05:00,12.74,12.74,12.69,12.72,359320.0,11.5418,11.5418,11.4965,11.5237,359320.0
2015-10-21 13:10:00,12.72,12.75,12.72,12.75,24800.0,11.5237,11.5509,11.5237,11.5509,24800.0
2015-10-21 13:15:00,12.74,12.75,12.7,12.7,108056.0,11.5418,11.5509,11.5056,11.5056,108056.0
2015-10-21 13:20:00,12.7,12.71,12.68,12.68,106016.0,11.5056,11.5146,11.4875,11.4875,106016.0
2015-10-21 13:25:00,12.68,12.69,12.59,12.59,243420.0,11.4875,11.4965,11.4059,11.4059,243420.0
2015-10-21 13:30:00,12.59,12.59,12.48,12.49,360852.0,11.4059,11.4059,11.3063,11.3153,360852.0
2015-10-21 13:35:00,12.49,12.5,12.47,12.48,144720.0,11.3153,11.3244,11.2972,11.3063,144720.0
2015-10-21 13:40:00,12.47,12.52,12.47,12.5,183056.0,11.2972,11.3425,11.2972,11.3244,183056.0
2015-10-21 13:45:00,12.5,12.5,12.47,12.47,118044.0,11.3244,11.3244,11.2972,11.2972,118044.0
2015-10-21 13:50:00,12.47,12.47,12.44,12.44,417512.0,11.2972,11.2972,11.27,11.27,417512.0
2015-10-21 13:55:00,12.44,12.5,12.43,12.49,142316.0,11.27,11.3244,11.261,11.3153,142316.0
2015-10-21 14:00:00,12.49,12.5,12.44,12.46,110516.0,11.3153,11.3244,11.27,11.2881,110516.0
2015-10-21 14:05:00,12.46,12.47,12.45,12.47,223672.0,11.2881,11.2972,11.2791,11.2972,223672.0
2015-10-21 14:10:00,12.47,12.48,12.46,12.47,158196.0,11.2972,11.3063,11.2881,11.2972,158196.0
2015-10-21 14:15:00,12.47,12.51,12.46,12.51,73896.0,11.2972,11.3334,11.2881,11.3334,73896.0
2015-10-21 14:20:00,12.51,12.51,12.47,12.48,95448.0,11.3334,11.3334,11.2972,11.3063,95448.0
2015-10-21 14:25:00,12.48,12.52,12.47,12.52,84680.0,11.3063,11.3425,11.2972,11.3425,84680.0
2015-10-21 14:30:00,12.52,12.52,12.5,12.52,82136.0,11.3425,11.3425,11.3244,11.3425,82136.0
2015-10-21 14:35:00,12.52,12.56,12.51,12.56,160060.0,11.3425,11.3787,11.3334,11.3787,160060.0
2015-10-21 14:40:00,12.56,12.62,12.56,12.61,359136.0,11.3787,11.4331,11.3787,11.424,359136.0
2015-10-21 14:45:00,12.61,12.61,12.54,12.57,517032.0,11.424,11.424,11.3606,11.3878,517032.0
2015-10-21 14:50:00,12.57,12.57,12.54,12.55,413496.0,11.3878,11.3878,11.3606,11.3697,413496.0
2015-10-21 14:55:00,12.56,12.59,12.56,12.58,174288.0,11.3787,11.4059,11.3787,11.3969,174288.0
2015-10-21 15:00:00,12.59,12.59,12.58,12.59,175132.0,11.4059,11.4059,11.3969,11.4059,175132.0
2015-10-21 15:05:00,12.59,12.61,12.58,12.6,182944.0,11.4059,11.424,11.3969,11.415,182944.0
2015-10-21 15:10:00,12.6,12.62,12.59,12.59,295432.0,11.415,11.4331,11.4059,11.4059,295432.0
2015-10-21 15:15:00,12.58,12.59,12.56,12.58,313260.0,11.3969,11.4059,11.3787,11.3969,313260.0
2015-10-21 15:20:00,12.58,12.63,12.58,12.62,227352.0,11.3969,11.4422,11.3969,11.4331,227352.0
2015-10-21 15:25:00,12.63,12.64,12.62,12.63,245320.0,11.4422,11.4512,11.4331,11.4422,245320.0
2015-10-21 15:30:00,12.63,12.63,12.58,12.61,284672.0,11.4422,11.4422,11.3969,11.424,284672.0
2015-10-21 15:35:00,12.6,12.63,12.6,12.63,191660.0,11.415,11.4422,11.415,11.4422,191660.0
2015-10-21 15:40:00,12.63,12.64,12.62,12.63,529344.0,11.4422,11.4512,11.4331,11.4422,529344.0
2015-10-21 15:45:00,12.63,12.64,12.62,12.63,612836.0,11.4422,11.4512,11.4331,11.4422,612836.0
2015-10-21 15:50:00,12.63,12.64,12.62,12.63,444640.0,11.4422,11.4512,11.4331,11.4422,444640.0
2015-10-21 15:55:00,12.63,12.63,12.59,12.61,413856.0,11.4422,11.4422,11.4059,11.424,413856.0
2015-10-22 09:30:00,12.64,12.74,12.63,12.73,334060.0,11.4512,11.5418,11.4422,11.5328,334060.0
2015-10-22 09:35:00,12.72,12.77,12.71,12.77,96624.0,11.5237,11.569,11.5146,11.569,96624.0
2015-10-22 09:40:00,12.77,12.84,12.77,12.81,109572.0,11.569,11.6324,11.569,11.6052,109572.0
2015-10-22 09:45:00,12.81,12.87,12.8,12.86,348056.0,11.6052,11.6596,11.5962,11.6505,348056.0
2015-10-22 09:50:00,12.87,12.9,12.85,12.86,383416.0,11.6596,11.6868,11.6415,11.6505,383416.0
2015-10-22 09:55:00,12.86,12.88,12.84,12.88,168180.0,11.6505,11.6686,11.6324,11.6686,168180.0
2015-10-22 10:00:00,12.88,12.88,12.84,12.87,383304.0,11.6686,11.6686,11.6324,11.6596,383304.0
2015-10-22 10:05:00,12.87,12.96,12.87,12.95,123524.0,11.6596,11.7411,11.6596,11.7321,123524.0
2015-10-22 10:10:00,12.96,13.02,12.95,12.97,258084.0,11.7411,11.7955,11.7321,11.7502,258084.0
2015-10-22 10:15:00,12.97,12.99,12.95,12.99,97196.0,11.7502,11.7683,11.7321,11.7683,97196.0
2015-10-22 10:20:00,12.99,13.03,12.99,13.03,77112.0,11.7683,11.8045,11.7683,11.8045,77112.0
2015-10-22 10:25:00,13.02,13.02,12.99,13.0,100488.0,11.7955,11.7955,11.7683,11.7774,100488.0
2015-10-22 10:30:00,13.0,13.01,12.99,13.0,309804.0,11.7774,11.7864,11.7683,11.7774,309804.0
2015-10-22 10:35:00,13.01,13.05,13.01,13.04,144020.0,11.7864,11.8227,11.7864,11.8136,144020.0
2015-10-22 10:40:00,13.04,13.04,13.01,13.02,79536.0,11.8136,11.8136,11.7864,11.7955,79536.0
2015-10-22 10:45:00,13.02,13.06,13.02,13.05,92380.0,11.7955,11.8317,11.7955,11.8227,92380.0
2015-10-22 10:50:00,13.05,13.05,13.02,13.04,77980.0,11.8227,11.8227,11.7955,11.8136,77980.0
2015-10-22 10:55:00,13.04,13.1,13.04,13.1,231984.0,11.8136,11.868,11.8136,11.868,231984.0
2015-10-22 11:00:00,13.11,13.12,13.09,13.12,78508.0,11.877,11.8861,11.8589,11.8861,78508.0
2015-10-22 11:05:00,13.12,13.13,13.09,13.11,43472.0,11.8861,11.8951,11.8589,11.877,43472.0
2015-10-22 11:10:00,13.1,13.12,13.09,13.12,69852.0,11.868,11.8861,11.8589,11.8861,69852.0
2015-10-22 11:15:00,13.12,13.13,13.09,13.12,74220.0,11.8861,11.8951,11.8589,11.8861,74220.0
2015-10-22 11:20:00,13.12,13.14,13.1,13.12,106104.0,11.8861,11.9042,11.868,11.8861,106104.0
2015-10-22 11:25:00,13.11,13.12,13.09,13.11,68060.0,11.877,11.8861,11.8589,11.877,68060.0
2015-10-22 11:30:00,13.11,13.14,13.11,13.12,51444.0,11.877,11.9042,11.877,11.8861,51444.0
2015-10-22 11:35:00,13.12,13.12,13.08,13.11,68276.0,11.8861,11.8861,11.8498,11.877,68276.0
2015-10-22 11:40:00,13.11,13.12,13.1,13.11,71272.0,11.877,11.8861,11.868,11.877,71272.0
2015-10-22 11:45:00,13.11,13.13,13.11,13.13,113036.0,11.877,11.8951,11.877,11.8951,113036.0
2015-10-22 11:50:00,13.13,13.13,13.09,13.09,115008.0,11.8951,11.8951,11.8589,11.8589,115008.0
2015-10-22 11:55:00,13.09,13.11,13.09,13.11,59476.0,11.8589,11.877,11.8589,11.877,59476.0
2015-10-22 12:00:00,13.1,13.11,13.09,13.11,48868.0,11.868,11.877,11.8589,11.877,48868.0
2015-10-22 12:05:00,13.11,13.12,13.08,13.09,86216.0,11.877,11.8861,11.8498,11.8589,86216.0
2015-10-22 12:10:00,13.09,13.09,13.07,13.07,40704.0,11.8589,11.8589,11.8408,11.8408,40704.0
2015-10-22 12:15:00,13.07,13.09,13.07,13.08,59200.0,11.8408,11.8589,11.8408,11.8498,59200.0
2015-10-22 12:20:00,13.08,13.1,13.08,13.1,54344.0,11.8498,11.868,11.8498,11.868,54344.0
2015-10-22 12:25:00,13.09,13.11,13.09,13.11,54840.0,11.8589,11.877,11.8589,11.877,54840.0
2015-10-22 12:30:00,13.11,13.12,13.1,13.11,30300.0,11.877,11.8861,11.868,11.877,30300.0
2015-10-22 12:35:00,13.11,13.12,13.1,13.12,75464.0,11.877,11.8861,11.868,11.8861,75464.0
2015-10-22 12:40:00,13.12,13.15,13.12,13.13,54016.0,11.8861,11.9133,11.8861,11.8951,54016.0
2015-10-22 12:45:00,13.13,13.14,13.12,13.13,30036.0,11.8951,11.9042,11.8861,11.8951,30036.0
2015-10-22 12:50:00,13.13,13.15,13.12,13.15,31592.0,11.8951,11.9133,11.8861,11.9133,31592.0
2015-10-22 12:55:00,13.15,13.17,13.14,13.16,62608.0,11.9133,11.9314,11.9042,11.9223,62608.0
2015-10-22 13:00:00,13.16,13.18,13.16,13.18,48800.0,11.9223,11.9404,11.9223,11.9404,48800.0
2015-10-22 13:05:00,13.18,13.19,13.17,13.18,54044.0,11.9404,11.9495,11.9314,11.9404,54044.0
2015-10-22 13:10:00,13.18,13.19,13.17,13.17,57752.0,11.9404,11.9495,11.9314,11.9314,57752.0
2015-10-22 13:15:00,13.17,13.17,13.12,13.13,60024.0,11.9314,11.9314,11.8861,11.8951,60024.0
2015-10-22 13:20:00,13.13,13.15,13.11,13.12,72360.0,11.8951,11.9133,11.877,11.8861,72360.0
2015-10-22 13:25:00,13.12,13.12,13.07,13.09,75904.0,11.8861,11.8861,11.8408,11.8589,75904.0
2015-10-22 13:30:00,13.09,13.09,13.06,13.07,57172.0,11.8589,11.8589,11.8317,11.8408,57172.0
2015-10-22 13:35:00,13.07,13.08,13.06,13.06,38504.0,11.8408,11.8498,11.8317,11.8317,38504.0
2015-10-22 13:40:00,13.06,13.06,13.04,13.04,56760.0,11.8317,11.8317,11.8136,11.8136,56760.0
2015-10-22 13:45:00,13.04,13.05,13.02,13.02,60904.0,11.8136,11.8227,11.7955,11.7955,60904.0
2015-10-22 13:50:00,13.02,13.04,13.02,13.03,130948.0,11.7955,11.8136,11.7955,11.8045,130948.0
2015-10-22 13:55:00,13.03,13.05,13.01,13.01,48996.0,11.8045,11.8227,11.7864,11.7864,48996.0
2015-10-22 14:00:00,13.01,13.03,13.0,13.01,109504.0,11.7864,11.8045,11.7774,11.7864,109504.0
2015-10-22 14:05:00,13.01,13.02,12.97,12.97,62028.0,11.7864,11.7955,11.7502,11.7502,62028.0
2015-10-22 14:10:00,12.97,12.98,12.95,12.95,60276.0,11.7502,11.7592,11.7321,11.7321,60276.0
2015-10-22 14:15:00,12.96,12.98,12.96,12.97,113728.0,11.7411,11.7592,11.7411,11.7502,113728.0
2015-10-22 14:20:00,12.97,12.99,12.95,12.99,85664.0,11.7502,11.7683,11.7321,11.7683,85664.0
2015-10-22 14:25:00,12.99,13.0,12.98,12.99,205360.0,11.7683,11.7774,11.7592,11.7683,205360.0
2015-10-22 14:30:00,12.99,12.99,12.97,12.99,71972.0,11.7683,11.7683,11.7502,11.7683,71972.0
2015-10-22 14:35:00,12.98,13.0,12.98,13.0,69620.0,11.7592,11.7774,11.7592,11.7774,69620.0
2015-10-22 14:40:00,12.99,13.0,12.99,13.0,313464.0,11.7683,11.7774,11.7683,11.7774,313464.0
2015-10-22 14:45:00,13.0,13.0,12.97,12.99,203936.0,11.7774,11.7774,11.7502,11.7683,203936.0
2015-10-22 14:50:00,12.99,13.03,12.99,13.02,218428.0,11.7683,11.8045,11.7683,11.7955,218428.0
2015-10-22 14:55:00,13.02,13.02,12.99,13.0,690484.0,11.7955,11.7955,11.7683,11.7774,690484.0
2015-10-22 15:00:00,13.0,13.01,12.99,13.0,86404.0,11.7774,11.7864,11.7683,11.7774,86404.0
2015-10-22 15:05:00,13.01,13.02,12.99,13.01,453528.0,11.7864,11.7955,11.7683,11.7864,453528.0
2015-10-22 15:10:00,13.01,13.03,13.01,13.01,71392.0,11.7864,11.8045,11.7864,11.7864,71392.0
2015-10-22 15:15:00,13.01,13.03,12.99,13.0,107084.0,11.7864,11.8045,11.7683,11.7774,107084.0
2015-10-22 15:20:00,13.0,13.01,12.99,13.0,97304.0,11.7774,11.7864,11.7683,11.7774,97304.0
2015-10-22 15:25:00,12.99,13.01,12.99,12.99,271636.0,11.7683,11.7864,11.7683,11.7683,271636.0
2015-10-22 15:30:00,12.99,12.99,12.98,12.99,151268.0,11.7683,11.7683,11.7592,11.7683,151268.0
2015-10-22 15:35:00,12.99,12.99,12.98,12.99,147220.0,11.7683,11.7683,11.7592,11.7683,147220.0
2015-10-22 15:40:00,12.99,13.02,12.99,13.01,599612.0,11.7683,11.7955,11.7683,11.7864,599612.0
2015-10-22 15:45:00,13.01,13.03,12.99,12.99,457184.0,11.7864,11.8045,11.7683,11.7683,457184.0
2015-10-22 15:50:00,12.99,13.01,12.98,13.01,351820.0,11.7683,11.7864,11.7592,11.7864,351820.0
2015-10-22 15:55:00,13.01,13.03,13.01,13.02,385040.0,11.7864,11.8045,11.7864,11.7955,385040.0
2015-10-23 09:30:00,13.09,13.09,13.04,13.08,174196.0,11.8589,11.8589,11.8136,11.8498,174196.0
2015-10-23 09:35:00,13.09,13.1,13.04,13.08,181560.0,11.8589,11.868,11.8136,11.8498,181560.0
2015-10-23 09:40:00,13.08,13.13,13.07,13.12,75048.0,11.8498,11.8951,11.8408,11.8861,75048.0
2015-10-23 09:45:00,13.13,13.13,13.07,13.08,161068.0,11.8951,11.8951,11.8408,11.8498,161068.0
2015-10-23 09:50:00,13.08,13.08,13.06,13.06,203888.0,11.8498,11.8498,11.8317,11.8317,203888.0
2015-10-23 09:55:00,13.06,13.07,13.04,13.04,122492.0,11.8317,11.8408,11.8136,11.8136,122492.0
2015-10-23 10:00:00,13.05,13.06,13.03,13.05,121200.0,11.8227,11.8317,11.8045,11.8227,121200.0
2015-10-23 10:05:00,13.05,13.1,13.05,13.1,278048.0,11.8227,11.868,11.8227,11.868,278048.0
2015-10-23 10:10:00,13.1,13.11,13.09,13.11,56940.0,11.868,11.877,11.8589,11.877,56940.0
2015-10-23 10:15:00,13.1,13.1,13.06,13.08,83512.0,11.868,11.868,11.8317,11.8498,83512.0
2015-10-23 10:20:00,13.08,13.09,13.06,13.07,87000.0,11.8498,11.8589,11.8317,11.8408,87000.0
2015-10-23 10:25:00,13.07,13.11,13.06,13.1,84316.0,11.8408,11.877,11.8317,11.868,84316.0
2015-10-23 10:30:00,13.1,13.14,13.1,13.14,57316.0,11.868,11.9042,11.868,11.9042,57316.0
2015-10-23 10:35:00,13.14,13.14,13.12,13.13,85760.0,11.9042,11.9042,11.8861,11.8951,85760.0
2015-10-23 10:40:00,13.13,13.13,13.12,13.13,132624.0,11.8951,11.8951,11.8861,11.8951,132624.0
2015-10-23 10:45:00,13.13,13.16,13.13,13.15,80600.0,11.8951,11.9223,11.8951,11.9133,80600.0
2015-10-23 10:50:00,13.15,13.15,13.13,13.13,54996.0,11.9133,11.9133,11.8951,11.8951,54996.0
2015-10-23 10:55:00,13.13,13.13,13.11,13.13,67328.0,11.8951,11.8951,11.877,11.8951,67328.0
2015-10-23 11:00:00,13.12,13.15,13.12,13.14,80456.0,11.8861,11.9133,11.8861,11.9042,80456.0
2015-10-23 11:05:00,13.14,13.15,13.14,13.15,62992.0,11.9042,11.9133,11.9042,11.9133,62992.0
2015-10-23 11:10:00,13.15,13.15,13.13,13.13,55476.0,11.9133,11.9133,11.8951,11.8951,55476.0
2015-10-23 11:15:00,13.13,13.16,13.12,13.13,322712.0,11.8951,11.9223,11.8861,11.8951,322712.0
2015-10-23 11:20:00,13.13,13.15,13.13,13.15,31992.0,11.8951,11.9133,11.8951,11.9133,31992.0
2015-10-23 11:25:00,13.14,13.15,13.13,13.15,41148.0,11.9042,11.9133,11.8951,11.9133,41148.0
2015-10-23 11:30:00,13.15,13.16,13.15,13.15,60504.0,11.9133,11.9223,11.9133,11.9133,60504.0
2015-10-23 11:35:00,13.15,13.17,13.15,13.17,320364.0,11.9133,11.9314,11.9133,11.9314,320364.0
2015-10-23 11:40:00,13.17,13.2,13.17,13.2,53764.0,11.9314,11.9585,11.9314,11.9585,53764.0
2015-10-23 11:45:00,13.2,13.21,13.19,13.2,67468.0,11.9585,11.9676,11.9495,11.9585,67468.0
2015-10-23 11:50:00,13.2,13.2,13.18,13.19,40512.0,11.9585,11.9585,11.9404,11.9495,40512.0
2015-10-23 11:55:00,13.19,13.19,13.18,13.18,46500.0,11.9495,11.9495,11.9404,11.9404,46500.0
2015-10-23 12:00:00,13.19,13.2,13.17,13.18,73436.0,11.9495,11.9585,11.9314,11.9404,73436.0
2015-10-23 12:05:00,13.18,13.19,13.17,13.19,33832.0,11.9404,11.9495,11.9314,11.9495,33832.0
2015-10-23 12:10:00,13.19,13.19,13.18,13.19,55516.0,11.9495,11.9495,11.9404,11.9495,55516.0
2015-10-23 12:15:00,13.19,13.19,13.18,13.19,90912.0,11.9495,11.9495,11.9404,11.9495,90912.0
2015-10-23 12:20:00,13.19,13.19,13.18,13.19,104612.0,11.9495,11.9495,11.9404,11.9495,104612.0
2015-10-23 12:25:00,13.19,13.19,13.19,13.19,45120.0,11.9495,11.9495,11.9495,11.9495,45120.0
2015-10-23 12:30:00,13.19,13.2,13.18,13.19,65932.0,11.9495,11.9585,11.9404,11.9495,65932.0
2015-10-23 12:35:00,13.19,13.19,13.18,13.19,38680.0,11.9495,11.9495,11.9404,11.9495,38680.0
2015-10-23 12:40:00,13.18,13.2,13.18,13.2,139060.0,11.9404,11.9585,11.9404,11.9585,139060.0
2015-10-23 12:45:00,13.2,13.21,13.2,13.21,38692.0,11.9585,11.9676,11.9585,11.9676,38692.0
2015-10-23 12:50:00,13.21,13.21,13.2,13.2,55320.0,11.9676,11.9676,11.9585,11.9585,55320.0
2015-10-23 12:55:00,13.21,13.22,13.2,13.21,56496.0,11.9676,11.9767,11.9585,11.9676,56496.0
2015-10-23 13:00:00,13.21,13.21,13.2,13.2,70304.0,11.9676,11.9676,11.9585,11.9585,70304.0
2015-10-23 13:05:00,13.2,13.21,13.2,13.21,72924.0,11.9585,11.9676,11.9585,11.9676,72924.0
2015-10-23 13:10:00,13.21,13.22,13.21,13.22,72684.0,11.9676,11.9767,11.9676,11.9767,72684.0
2015-10-23 13:15:00,13.22,13.22,13.21,13.21,40400.0,11.9767,11.9767,11.9676,11.9676,40400.0
2015-10-23 13:20:00,13.22,13.22,13.21,13.22,47832.0,11.9767,11.9767,11.9676,11.9767,47832.0
2015-10-23 13:25:00,13.22,13.23,13.22,13.23,101020.0,11.9767,11.9857,11.9767,11.9857,101020.0
2015-10-23 13:30:00,13.23,13.24,13.22,13.23,78352.0,11.9857,11.9948,11.9767,11.9857,78352.0
2015-10-23 13:35:00,13.23,13.24,13.23,13.24,64268.0,11.9857,11.9948,11.9857,11.9948,64268.0
2015-10-23 13:40:00,13.24,13.24,13.23,13.24,65644.0,11.9948,11.9948,11.9857,11.9948,65644.0
2015-10-23 13:45:00,13.24,13.25,13.24,13.24,59436.0,11.9948,12.0038,11.9948,11.9948,59436.0
2015-10-23 13:50:00,13.25,13.26,13.24,13.26,83764.0,12.0038,12.0129,11.9948,12.0129,83764.0
2015-10-23 13:55:00,13.25,13.26,13.24,13.25,50864.0,12.0038,12.0129,11.9948,12.0038,50864.0
2015-10-23 14:00:00,13.25,13.25,13.24,13.25,82708.0,12.0038,12.0038,11.9948,12.0038,82708.0
2015-10-23 14:05:00,13.25,13.27,13.25,13.26,79748.0,12.0038,12.022,12.0038,12.0129,79748.0
2015-10-23 14:10:00,13.27,13.27,13.25,13.26,102220.0,12.022,12.022,12.0038,12.0129,102220.0
2015-10-23 14:15:00,13.26,13.28,13.26,13.28,58844.0,12.0129,12.031,12.0129,12.031,58844.0
2015-10-23 14:20:00,13.28,13.28,13.27,13.28,127060.0,12.031,12.031,12.022,12.031,127060.0
2015-10-23 14:25:00,13.28,13.29,13.27,13.27,67000.0,12.031,12.0401,12.022,12.022,67000.0
2015-10-23 14:30:00,13.27,13.28,13.27,13.27,62776.0,12.022,12.031,12.022,12.022,62776.0
2015-10-23 14:35:00,13.27,13.29,13.27,13.29,77160.0,12.022,12.0401,12.022,12.0401,77160.0
2015-10-23 14:40:00,13.29,13.31,13.28,13.31,79132.0,12.0401,12.0582,12.031,12.0582,79132.0
2015-10-23 14:45:00,13.3,13.31,13.3,13.31,82472.0,12.0491,12.0582,12.0491,12.0582,82472.0
2015-10-23 14:50:00,13.31,13.31,13.29,13.29,78632.0,12.0582,12.0582,12.0401,12.0401,78632.0
2015-10-23 14:55:00,13.3,13.3,13.29,13.29,58276.0,12.0491,12.0491,12.0401,12.0401,58276.0
2015-10-23 15:00:00,13.29,13.29,13.28,13.29,81564.0,12.0401,12.0401,12.031,12.0401,81564.0
2015-10-23 15:05:00,13.28,13.29,13.26,13.27,77200.0,12.031,12.0401,12.0129,12.022,77200.0
2015-10-23 15:10:00,13.27,13.27,13.25,13.26,107100.0,12.022,12.022,12.0038,12.0129,107100.0
2015-10-23 15:15:00,13.26,13.29,13.26,13.28,94492.0,12.0129,12.0401,12.0129,12.031,94492.0
2015-10-23 15:20:00,13.28,13.29,13.28,13.29,157816.0,12.031,12.0401,12.031,12.0401,157816.0
2015-10-23 15:25:00,13.29,13.29,13.26,13.27,222080.0,12.0401,12.0401,12.0129,12.022,222080.0
2015-10-23 15:30:00,13.27,13.3,13.27,13.28,188564.0,12.022,12.0491,12.022,12.031,188564.0
2015-10-23 15:35:00,13.28,13.31,13.28,13.3,197152.0,12.031,12.0582,12.031,12.0491,197152.0
2015-10-23 15:40:00,13.3,13.32,13.3,13.32,367276.0,12.0491,12.0673,12.0491,12.0673,367276.0
2015-10-23 15:45:00,13.32,13.35,13.32,13.35,457252.0,12.0673,12.0944,12.0673,12.0944,457252.0
2015-10-23 15:50:00,13.35,13.37,13.35,13.37,448416.0,12.0944,12.1126,12.0944,12.1126,448416.0
2015-10-23 15:55:00,13.37,13.38,13.37,13.38,896220.0,12.1126,12.1216,12.1126,12.1216,896220.0
2015-10-26 09:30:00,13.33,13.38,13.31,13.38,78784.0,12.0763,12.1216,12.0582,12.1216,78784.0
2015-10-26 09:35:00,13.38,13.39,13.37,13.39,23128.0,12.1216,12.1307,12.1126,12.1307,23128.0
2015-10-26 09:40:00,13.4,13.4,13.37,13.38,28160.0,12.1397,12.1397,12.1126,12.1216,28160.0
2015-10-26 09:45:00,13.38,13.39,13.36,13.36,53608.0,12.1216,12.1307,12.1035,12.1035,53608.0
2015-10-26 09:50:00,13.35,13.37,13.34,13.35,31400.0,12.0944,12.1126,12.0854,12.0944,31400.0
2015-10-26 09:55:00,13.35,13.37,13.35,13.36,46596.0,12.0944,12.1126,12.0944,12.1035,46596.0
2015-10-26 10:00:00,13.36,13.36,13.33,13.34,37404.0,12.1035,12.1035,12.0763,12.0854,37404.0
2015-10-26 10:05:00,13.34,13.36,13.33,13.34,60048.0,12.0854,12.1035,12.0763,12.0854,60048.0
2015-10-26 10:10:00,13.35,13.36,13.33,13.33,118380.0,12.0944,12.1035,12.0763,12.0763,118380.0
2015-10-26 10:15:00,13.33,13.37,13.33,13.37,69984.0,12.0763,12.1126,12.0763,12.1126,69984.0
2015-10-26 10:20:00,13.37,13.38,13.35,13.35,37584.0,12.1126,12.1216,12.0944,12.0944,37584.0
2015-10-26 10:25:00,13.36,13.38,13.35,13.36,22996.0,12.1035,12.1216,12.0944,12.1035,22996.0
2015-10-26 10:30:00,13.36,13.37,13.35,13.35,26008.0,12.1035,12.1126,12.0944,12.0944,26008.0
2015-10-26 10:35:00,13.35,13.38,13.35,13.36,31924.0,12.0944,12.1216,12.0944,12.1035,31924.0
2015-10-26 10:40:00,13.36,13.37,13.34,13.34,16000.0,12.1035,12.1126,12.0854,12.0854,16000.0
2015-10-26 10:45:00,13.34,13.35,13.33,13.34,19272.0,12.0854,12.0944,12.0763,12.0854,19272.0
2015-10-26 10:50:00,13.35,13.35,13.33,13.35,20116.0,12.0944,12.0944,12.0763,12.0944,20116.0
2015-10-26 10:55:00,13.34,13.34,13.33,13.34,31652.0,12.0854,12.0854,12.0763,12.0854,31652.0
2015-10-26 11:00:00,13.34,13.36,13.34,13.35,49144.0,12.0854,12.1035,12.0854,12.0944,49144.0
2015-10-26 11:05:00,13.35,13.36,13.34,13.36,27740.0,12.0944,12.1035,12.0854,12.1035,27740.0
2015-10-26 11:10:00,13.35,13.36,13.34,13.35,29356.0,12.0944,12.1035,12.0854,12.0944,29356.0
2015-10-26 11:15:00,13.36,13.36,13.34,13.34,84964.0,12.1035,12.1035,12.0854,12.0854,84964.0
2015-10-26 11:20:00,13.35,13.36,13.34,13.36,38660.0,12.0944,12.1035,12.0854,12.1035,38660.0
2015-10-26 11:25:00,13.36,13.38,13.36,13.37,38792.0,12.1035,12.1216,12.1035,12.1126,38792.0
2015-10-26 11:30:00,13.37,13.4,13.37,13.4,52232.0,12.1126,12.1397,12.1126,12.1397,52232.0
2015-10-26 11:35:00,13.4,13.4,13.39,13.39,49800.0,12.1397,12.1397,12.1307,12.1307,49800.0
2015-10-26 11:40:00,13.39,13.4,13.39,13.39,23380.0,12.1307,12.1397,12.1307,12.1307,23380.0
2015-10-26 11:45:00,13.4,13.4,13.39,13.4,41816.0,12.1397,12.1397,12.1307,12.1397,41816.0
2015-10-26 11:50:00,13.4,13.4,13.39,13.39,26812.0,12.1397,12.1397,12.1307,12.1307,26812.0
2015-10-26 11:55:00,13.39,13.4,13.38,13.38,19616.0,12.1307,12.1397,12.1216,12.1216,19616.0
2015-10-26 12:00:00,13.38,13.39,13.36,13.36,31148.0,12.1216,12.1307,12.1035,12.1035,31148.0
2015-10-26 12:05:00,13.36,13.37,13.36,13.36,32820.0,12.1035,12.1126,12.1035,12.1035,32820.0
2015-10-26 12:10:00,13.36,13.36,13.34,13.35,26228.0,12.1035,12.1035,12.0854,12.0944,26228.0
2015-10-26 12:15:00,13.35,13.35,13.34,13.34,37904.0,12.0944,12.0944,12.0854,12.0854,37904.0
2015-10-26 12:20:00,13.34,13.37,13.34,13.37,36368.0,12.0854,12.1126,12.0854,12.1126,36368.0
2015-10-26 12:25:00,13.37,13.38,13.36,13.37,46256.0,12.1126,12.1216,12.1035,12.1126,46256.0
2015-10-26 12:30:00,13.37,13.37,13.36,13.36,17924.0,12.1126,12.1126,12.1035,12.1035,17924.0
2015-10-26 12:35:00,13.36,13.37,13.36,13.37,33952.0,12.1035,12.1126,12.1035,12.1126,33952.0
2015-10-26 12:40:00,13.37,13.38,13.37,13.38,23012.0,12.1126,12.1216,12.1126,12.1216,23012.0
2015-10-26 12:45:00,13.38,13.4,13.37,13.4,40420.0,12.1216,12.1397,12.1126,12.1397,40420.0
2015-10-26 12:50:00,13.4,13.4,13.4,13.4,24340.0,12.1397,12.1397,12.1397,12.1397,24340.0
2015-10-26 12:55:00,13.4,13.4,13.38,13.38,28360.0,12.1397,12.1397,12.1216,12.1216,28360.0
2015-10-26 13:00:00,13.38,13.4,13.38,13.4,47512.0,12.1216,12.1397,12.1216,12.1397,47512.0
2015-10-26 13:05:00,13.4,13.4,13.4,13.4,16200.0,12.1397,12.1397,12.1397,12.1397,16200.0
2015-10-26 13:10:00,13.4,13.4,13.38,13.4,31228.0,12.1397,12.1397,12.1216,12.1397,31228.0
2015-10-26 13:15:00,13.4,13.4,13.4,13.4,28584.0,12.1397,12.1397,12.1397,12.1397,28584.0
2015-10-26 13:20:00,13.4,13.4,13.39,13.39,28664.0,12.1397,12.1397,12.1307,12.1307,28664.0
2015-10-26 13:25:00,13.39,13.41,13.39,13.41,43772.0,12.1307,12.1488,12.1307,12.1488,43772.0
2015-10-26 13:30:00,13.41,13.42,13.41,13.42,44548.0,12.1488,12.1579,12.1488,12.1579,44548.0
2015-10-26 13:35:00,13.42,13.42,13.4,13.41,38408.0,12.1579,12.1579,12.1397,12.1488,38408.0
2015-10-26 13:40:00,13.41,13.42,13.41,13.41,33504.0,12.1488,12.1579,12.1488,12.1488,33504.0
2015-10-26 13:45:00,13.41,13.42,13.4,13.41,30540.0,12.1488,12.1579,12.1397,12.1488,30540.0
2015-10-26 13:50:00,13.42,13.42,13.4,13.41,38800.0,12.1579,12.1579,12.1397,12.1488,38800.0
2015-10-26 13:55:00,13.4,13.42,13.4,13.41,83220.0,12.1397,12.1579,12.1397,12.1488,83220.0
2015-10-26 14:00:00,13.4,13.42,13.4,13.42,79600.0,12.1397,12.1579,12.1397,12.1579,79600.0
2015-10-26 14:05:00,13.42,13.42,13.41,13.42,51892.0,12.1579,12.1579,12.1488,12.1579,51892.0
2015-10-26 14:10:00,13.42,13.42,13.4,13.41,76156.0,12.1579,12.1579,12.1397,12.1488,76156.0
2015-10-26 14:15:00,13.41,13.41,13.4,13.4,34408.0,12.1488,12.1488,12.1397,12.1397,34408.0
2015-10-26 14:20:00,13.4,13.4,13.39,13.4,60436.0,12.1397,12.1397,12.1307,12.1397,60436.0
2015-10-26 14:25:00,13.4,13.41,13.39,13.39,38008.0,12.1397,12.1488,12.1307,12.1307,38008.0
2015-10-26 14:30:00,13.39,13.4,13.39,13.4,59120.0,12.1307,12.1397,12.1307,12.1397,59120.0
2015-10-26 14:35:00,13.4,13.41,13.4,13.4,68936.0,12.1397,12.1488,12.1397,12.1397,68936.0
2015-10-26 14:40:00,13.4,13.4,13.4,13.4,49652.0,12.1397,12.1397,12.1397,12.1397,49652.0
2015-10-26 14:45:00,13.4,13.42,13.4,13.41,61972.0,12.1397,12.1579,12.1397,12.1488,61972.0
2015-10-26 14:50:00,13.41,13.42,13.4,13.41,52844.0,12.1488,12.1579,12.1397,12.1488,52844.0
2015-10-26 14:55:00,13.41,13.42,13.4,13.42,37660.0,12.1488,12.1579,12.1397,12.1579,37660.0
2015-10-26 15:00:00,13.42,13.42,13.4,13.41,50712.0,12.1579,12.1579,12.1397,12.1488,50712.0
2015-10-26 15:05:00,13.42,13.43,13.41,13.43,61124.0,12.1579,12.1669,12.1488,12.1669,61124.0
2015-10-26 15:10:00,13.43,13.43,13.42,13.42,55344.0,12.1669,12.1669,12.1579,12.1579,55344.0
2015-10-26 15:15:00,13.42,13.45,13.42,13.45,78048.0,12.1579,12.185,12.1579,12.185,78048.0
2015-10-26 15:20:00,13.45,13.45,13.44,13.45,97508.0,12.185,12.185,12.176,12.185,97508.0
2015-10-26 15:25:00,13.45,13.45,13.44,13.45,76008.0,12.185,12.185,12.176,12.185,76008.0
2015-10-26 15:30:00,13.45,13.46,13.45,13.45,126944.0,12.185,12.1941,12.185,12.185,126944.0
2015-10-26 15:35:00,13.45,13.45,13.42,13.42,120616.0,12.185,12.185,12.1579,12.1579,120616.0
2015-10-26 15:40:00,13.42,13.45,13.42,13.44,229528.0,12.1579,12.185,12.1579,12.176,229528.0
2015-10-26 15:45:00,13.44,13.45,13.43,13.44,184768.0,12.176,12.185,12.1669,12.176,184768.0
2015-10-26 15:50:00,13.44,13.44,13.43,13.44,229128.0,12.176,12.176,12.1669,12.176,229128.0
2015-10-26 15:55:00,13.44,13.46,13.44,13.46,530884.0,12.176,12.1941,12.176,12.1941,530884.0
2015-10-27 09:30:00,13.4,13.45,13.4,13.44,187136.0,12.1397,12.185,12.1397,12.176,187136.0
2015-10-27 09:35:00,13.44,13.45,13.42,13.43,170536.0,12.176,12.185,12.1579,12.1669,170536.0
2015-10-27 09:40:00,13.43,13.44,13.42,13.43,22056.0,12.1669,12.176,12.1579,12.1669,22056.0
2015-10-27 09:45:00,13.43,13.45,13.42,13.44,62424.0,12.1669,12.185,12.1579,12.176,62424.0
2015-10-27 09:50:00,13.44,13.45,13.44,13.45,29304.0,12.176,12.185,12.176,12.185,29304.0
2015-10-27 09:55:00,13.44,13.46,13.44,13.44,84600.0,12.176,12.1941,12.176,12.176,84600.0
2015-10-27 10:00:00,13.44,13.45,13.43,13.44,38052.0,12.176,12.185,12.1669,12.176,38052.0
2015-10-27 10:05:00,13.44,13.45,13.43,13.45,36456.0,12.176,12.185,12.1669,12.185,36456.0
2015-10-27 10:10:00,13.45,13.45,13.44,13.45,42532.0,12.185,12.185,12.176,12.185,42532.0
2015-10-27 10:15:00,13.44,13.45,13.42,13.43,110500.0,12.176,12.185,12.1579,12.1669,110500.0
2015-10-27 10:20:00,13.43,13.43,13.4,13.41,81188.0,12.1669,12.1669,12.1397,12.1488,81188.0
2015-10-27 10:25:00,13.41,13.42,13.41,13.42,38348.0,12.1488,12.1579,12.1488,12.1579,38348.0
2015-10-27 10:30:00,13.42,13.42,13.41,13.41,36064.0,12.1579,12.1579,12.1488,12.1488,36064.0
2015-10-27 10:35:00,13.42,13.43,13.42,13.43,33200.0,12.1579,12.1669,12.1579,12.1669,33200.0
2015-10-27 10:40:00,13.43,13.46,13.42,13.44,59976.0,12.1669,12.1941,12.1579,12.176,59976.0
2015-10-27 10:45:00,13.45,13.47,13.44,13.47,28276.0,12.185,12.2032,12.176,12.2032,28276.0
2015-10-27 10:50:00,13.47,13.47,13.45,13.46,37908.0,12.2032,12.2032,12.185,12.1941,37908.0
2015-10-27 10:55:00,13.46,13.47,13.46,13.47,17068.0,12.1941,12.2032,12.1941,12.2032,17068.0
2015-10-27 11:00:00,13.47,13.49,13.46,13.49,63212.0,12.2032,12.2213,12.1941,12.2213,63212.0
2015-10-27 11:05:00,13.49,13.5,13.48,13.48,35980.0,12.2213,12.2303,12.2122,12.2122,35980.0
2015-10-27 11:10:00,13.48,13.49,13.47,13.49,37828.0,12.2122,12.2213,12.2032,12.2213,37828.0
2015-10-27 11:15:00,13.49,13.49,13.48,13.48,28544.0,12.2213,12.2213,12.2122,12.2122,28544.0
2015-10-27 11:20:00,13.48,13.48,13.46,13.48,68344.0,12.2122,12.2122,12.1941,12.2122,68344.0
2015-10-27 11:25:00,13.48,13.48,13.46,13.46,23836.0,12.2122,12.2122,12.1941,12.1941,23836.0
2015-10-27 11:30:00,13.47,13.48,13.46,13.46,22500.0,12.2032,12.2122,12.1941,12.1941,22500.0
2015-10-27 11:35:00,13.46,13.47,13.46,13.47,111624.0,12.1941,12.2032,12.1941,12.2032,111624.0
2015-10-27 11:40:00,13.47,13.49,13.47,13.47,34468.0,12.2032,12.2213,12.2032,12.2032,34468.0
2015-10-27 11:45:00,13.47,13.49,13.47,13.49,22796.0,12.2032,12.2213,12.2032,12.2213,22796.0
2015-10-27 11:50:00,13.49,13.49,13.45,13.46,46964.0,12.2213,12.2213,12.185,12.1941,46964.0
2015-10-27 11:55:00,13.46,13.47,13.45,13.46,126616.0,12.1941,12.2032,12.185,12.1941,126616.0
2015-10-27 12:00:00,13.46,13.47,13.46,13.46,45660.0,12.1941,12.2032,12.1941,12.1941,45660.0
2015-10-27 12:05:00,13.46,13.47,13.46,13.46,35632.0,12.1941,12.2032,12.1941,12.1941,35632.0
2015-10-27 12:10:00,13.46,13.47,13.46,13.47,43900.0,12.1941,12.2032,12.1941,12.2032,43900.0
2015-10-27 12:15:00,13.46,13.47,13.46,13.47,59172.0,12.1941,12.2032,12.1941,12.2032,59172.0
2015-10-27 12:20:00,13.47,13.47,13.47,13.47,65732.0,12.2032,12.2032,12.2032,12.2032,65732.0
2015-10-27 12:25:00,13.47,13.48,13.47,13.48,34008.0,12.2032,12.2122,12.2032,12.2122,34008.0
2015-10-27 12:30:00,13.48,13.49,13.48,13.48,15600.0,12.2122,12.2213,12.2122,12.2122,15600.0
2015-10-27 12:35:00,13.48,13.49,13.47,13.48,50556.0,12.2122,12.2213,12.2032,12.2122,50556.0
2015-10-27 12:40:00,13.48,13.5,13.48,13.49,36216.0,12.2122,12.2303,12.2122,12.2213,36216.0
2015-10-27 12:45:00,13.49,13.49,13.49,13.49,17616.0,12.2213,12.2213,12.2213,12.2213,17616.0
2015-10-27 12:50:00,13.49,13.49,13.48,13.48,26060.0,12.2213,12.2213,12.2122,12.2122,26060.0
2015-10-27 12:55:00,13.48,13.48,13.46,13.46,48412.0,12.2122,12.2122,12.1941,12.1941,48412.0
2015-10-27 13:00:00,13.45,13.45,13.44,13.45,72424.0,12.185,12.185,12.176,12.185,72424.0
2015-10-27 13:05:00,13.44,13.45,13.44,13.45,57816.0,12.176,12.185,12.176,12.185,57816.0
2015-10-27 13:10:00,13.45,13.45,13.44,13.45,31084.0,12.185,12.185,12.176,12.185,31084.0
2015-10-27 13:15:00,13.45,13.45,13.44,13.45,41196.0,12.185,12.185,12.176,12.185,41196.0
2015-10-27 13:20:00,13.45,13.46,13.44,13.46,53336.0,12.185,12.1941,12.176,12.1941,53336.0
2015-10-27 13:25:00,13.45,13.46,13.45,13.46,40592.0,12.185,12.1941,12.185,12.1941,40592.0
2015-10-27 13:30:00,13.46,13.47,13.46,13.47,39832.0,12.1941,12.2032,12.1941,12.2032,39832.0
2015-10-27 13:35:00,13.47,13.47,13.47,13.47,41108.0,12.2032,12.2032,12.2032,12.2032,41108.0
2015-10-27 13:40:00,13.47,13.48,13.47,13.48,98248.0,12.2032,12.2122,12.2032,12.2122,98248.0
2015-10-27 13:45:00,13.49,13.49,13.47,13.47,24360.0,12.2213,12.2213,12.2032,12.2032,24360.0
2015-10-27 13:50:00,13.47,13.47,13.46,13.46,36152.0,12.2032,12.2032,12.1941,12.1941,36152.0
2015-10-27 13:55:00,13.46,13.47,13.45,13.45,47736.0,12.1941,12.2032,12.185,12.185,47736.0
2015-10-27 14:00:00,13.45,13.47,13.45,13.47,44272.0,12.185,12.2032,12.185,12.2032,44272.0
2015-10-27 14:05:00,13.47,13.48,13.47,13.47,54164.0,12.2032,12.2122,12.2032,12.2032,54164.0
2015-10-27 14:10:00,13.47,13.47,13.47,13.47,21140.0,12.2032,12.2032,12.2032,12.2032,21140.0
2015-10-27 14:15:00,13.47,13.47,13.45,13.45,39772.0,12.2032,12.2032,12.185,12.185,39772.0
2015-10-27 14:20:00,13.45,13.46,13.45,13.46,43696.0,12.185,12.1941,12.185,12.1941,43696.0
2015-10-27 14:25:00,13.46,13.47,13.46,13.47,34952.0,12.1941,12.2032,12.1941,12.2032,34952.0
2015-10-27 14:30:00,13.47,13.47,13.46,13.46,27200.0,12.2032,12.2032,12.1941,12.1941,27200.0
2015-10-27 14:35:00,13.46,13.47,13.46,13.46,39664.0,12.1941,12.2032,12.1941,12.1941,39664.0
2015-10-27 14:40:00,13.46,13.46,13.45,13.45,36856.0,12.1941,12.1941,12.185,12.185,36856.0
2015-10-27 14:45:00,13.45,13.46,13.45,13.46,60108.0,12.185,12.1941,12.185,12.1941,60108.0
2015-10-27 14:50:00,13.46,13.47,13.45,13.47,55976.0,12.1941,12.2032,12.185,12.2032,55976.0
2015-10-27 14:55:00,13.47,13.47,13.46,13.46,56112.0,12.2032,12.2032,12.1941,12.1941,56112.0
2015-10-27 15:00:00,13.46,13.47,13.46,13.47,45376.0,12.1941,12.2032,12.1941,12.2032,45376.0
2015-10-27 15:05:00,13.47,13.47,13.46,13.46,35428.0,12.2032,12.2032,12.1941,12.1941,35428.0
2015-10-27 15:10:00,13.46,13.49,13.46,13.49,81856.0,12.1941,12.2213,12.1941,12.2213,81856.0
2015-10-27 15:15:00,13.49,13.49,13.47,13.49,63200.0,12.2213,12.2213,12.2032,12.2213,63200.0
2015-10-27 15:20:00,13.48,13.49,13.48,13.49,51460.0,12.2122,12.2213,12.2122,12.2213,51460.0
2015-10-27 15:25:00,13.49,13.49,13.48,13.49,56024.0,12.2213,12.2213,12.2122,12.2213,56024.0
2015-10-27 15:30:00,13.49,13.49,13.48,13.49,85448.0,12.2213,12.2213,12.2122,12.2213,85448.0
2015-10-27 15:35:00,13.49,13.49,13.47,13.47,69324.0,12.2213,12.2213,12.2032,12.2032,69324.0
2015-10-27 15:40:00,13.47,13.48,13.47,13.47,126184.0,12.2032,12.2122,12.2032,12.2032,126184.0
2015-10-27 15:45:00,13.47,13.47,13.46,13.47,191500.0,12.2032,12.2032,12.1941,12.2032,191500.0
2015-10-27 15:50:00,13.47,13.47,13.46,13.46,138420.0,12.2032,12.2032,12.1941,12.1941,138420.0
2015-10-27 15:55:00,13.47,13.5,13.46,13.49,475120.0,12.2032,12.2303,12.1941,12.2213,475120.0
2015-10-28 09:30:00,13.47,13.53,13.46,13.47,185632.0,12.2032,12.2575,12.1941,12.2032,185632.0
2015-10-28 09:35:00,13.48,13.53,13.47,13.49,86012.0,12.2122,12.2575,12.2032,12.2213,86012.0
2015-10-28 09:40:00,13.48,13.5,13.47,13.49,66560.0,12.2122,12.2303,12.2032,12.2213,66560.0
2015-10-28 09:45:00,13.49,13.49,13.46,13.48,52868.0,12.2213,12.2213,12.1941,12.2122,52868.0
2015-10-28 09:50:00,13.48,13.49,13.47,13.49,42840.0,12.2122,12.2213,12.2032,12.2213,42840.0
2015-10-28 09:55:00,13.49,13.49,13.46,13.47,317588.0,12.2213,12.2213,12.1941,12.2032,317588.0
2015-10-28 10:00:00,13.47,13.48,13.46,13.46,221292.0,12.2032,12.2122,12.1941,12.1941,221292.0
2015-10-28 10:05:00,13.46,13.47,13.45,13.46,153184.0,12.1941,12.2032,12.185,12.1941,153184.0
2015-10-28 10:10:00,13.46,13.46,13.43,13.43,118512.0,12.1941,12.1941,12.1669,12.1669,118512.0
2015-10-28 10:15:00,13.43,13.45,13.41,13.41,417180.0,12.1669,12.185,12.1488,12.1488,417180.0
2015-10-28 10:20:00,13.41,13.41,13.39,13.39,53632.0,12.1488,12.1488,12.1307,12.1307,53632.0
2015-10-28 10:25:00,13.39,13.4,13.38,13.4,62456.0,12.1307,12.1397,12.1216,12.1397,62456.0
2015-10-28 10:30:00,13.4,13.4,13.38,13.38,48548.0,12.1397,12.1397,12.1216,12.1216,48548.0
2015-10-28 10:35:00,13.38,13.4,13.38,13.4,47976.0,12.1216,12.1397,12.1216,12.1397,47976.0
2015-10-28 10:40:00,13.4,13.41,13.4,13.4,53956.0,12.1397,12.1488,12.1397,12.1397,53956.0
2015-10-28 10:45:00,13.4,13.43,13.4,13.42,54956.0,12.1397,12.1669,12.1397,12.1579,54956.0
2015-10-28 10:50:00,13.42,13.42,13.4,13.4,43288.0,12.1579,12.1579,12.1397,12.1397,43288.0
2015-10-28 10:55:00,13.4,13.42,13.4,13.42,64864.0,12.1397,12.1579,12.1397,12.1579,64864.0
2015-10-28 11:00:00,13.42,13.44,13.42,13.44,89936.0,12.1579,12.176,12.1579,12.176,89936.0
2015-10-28 11:05:00,13.44,13.44,13.42,13.43,47620.0,12.176,12.176,12.1579,12.1669,47620.0
2015-10-28 11:10:00,13.43,13.44,13.42,13.43,61004.0,12.1669,12.176,12.1579,12.1669,61004.0
2015-10-28 11:15:00,13.43,13.46,13.42,13.46,99548.0,12.1669,12.1941,12.1579,12.1941,99548.0
2015-10-28 11:20:00,13.45,13.48,13.45,13.48,33600.0,12.185,12.2122,12.185,12.2122,33600.0
2015-10-28 11:25:00,13.48,13.51,13.48,13.5,51060.0,12.2122,12.2394,12.2122,12.2303,51060.0
2015-10-28 11:30:00,13.5,13.51,13.49,13.5,44020.0,12.2303,12.2394,12.2213,12.2303,44020.0
2015-10-28 11:35:00,13.5,13.5,13.49,13.5,102784.0,12.2303,12.2303,12.2213,12.2303,102784.0
2015-10-28 11:40:00,13.5,13.52,13.5,13.52,125340.0,12.2303,12.2485,12.2303,12.2485,125340.0
2015-10-28 11:45:00,13.52,13.52,13.51,13.51,36856.0,12.2485,12.2485,12.2394,12.2394,36856.0
2015-10-28 11:50:00,13.51,13.54,13.51,13.54,74808.0,12.2394,12.2666,12.2394,12.2666,74808.0
2015-10-28 11:55:00,13.54,13.59,13.54,13.59,91620.0,12.2666,12.3119,12.2666,12.3119,91620.0
2015-10-28 12:00:00,13.59,13.59,13.56,13.56,64720.0,12.3119,12.3119,12.2847,12.2847,64720.0
2015-10-28 12:05:00,13.56,13.58,13.56,13.58,108696.0,12.2847,12.3028,12.2847,12.3028,108696.0
2015-10-28 12:10:00,13.58,13.58,13.56,13.57,74160.0,12.3028,12.3028,12.2847,12.2938,74160.0
2015-10-28 12:15:00,13.57,13.57,13.54,13.55,68500.0,12.2938,12.2938,12.2666,12.2756,68500.0
2015-10-28 12:20:00,13.55,13.55,13.53,13.55,63248.0,12.2756,12.2756,12.2575,12.2756,63248.0
2015-10-28 12:25:00,13.55,13.56,13.54,13.55,55836.0,12.2756,12.2847,12.2666,12.2756,55836.0
2015-10-28 12:30:00,13.55,13.55,13.53,13.54,63648.0,12.2756,12.2756,12.2575,12.2666,63648.0
2015-10-28 12:35:00,13.55,13.55,13.54,13.54,38232.0,12.2756,12.2756,12.2666,12.2666,38232.0
2015-10-28 12:40:00,13.54,13.54,13.52,13.52,62292.0,12.2666,12.2666,12.2485,12.2485,62292.0
2015-10-28 12:45:00,13.52,13.53,13.52,13.52,49828.0,12.2485,12.2575,12.2485,12.2485,49828.0
2015-10-28 12:50:00,13.52,13.53,13.52,13.53,45356.0,12.2485,12.2575,12.2485,12.2575,45356.0
2015-10-28 12:55:00,13.53,13.54,13.53,13.53,44004.0,12.2575,12.2666,12.2575,12.2575,44004.0
2015-10-28 13:00:00,13.53,13.55,13.52,13.53,69716.0,12.2575,12.2756,12.2485,12.2575,69716.0
2015-10-28 13:05:00,13.53,13.53,13.52,13.52,46888.0,12.2575,12.2575,12.2485,12.2485,46888.0
2015-10-28 13:10:00,13.52,13.52,13.51,13.52,35548.0,12.2485,12.2485,12.2394,12.2485,35548.0
2015-10-28 13:15:00,13.52,13.52,13.52,13.52,39520.0,12.2485,12.2485,12.2485,12.2485,39520.0
2015-10-28 13:20:00,13.52,13.52,13.5,13.5,109000.0,12.2485,12.2485,12.2303,12.2303,109000.0
2015-10-28 13:25:00,13.5,13.51,13.5,13.5,27080.0,12.2303,12.2394,12.2303,12.2303,27080.0
2015-10-28 13:30:00,13.51,13.51,13.5,13.51,53880.0,12.2394,12.2394,12.2303,12.2394,53880.0
2015-10-28 13:35:00,13.51,13.51,13.5,13.51,46100.0,12.2394,12.2394,12.2303,12.2394,46100.0
2015-10-28 13:40:00,13.51,13.52,13.51,13.52,37044.0,12.2394,12.2485,12.2394,12.2485,37044.0
2015-10-28 13:45:00,13.53,13.54,13.52,13.52,29440.0,12.2575,12.2666,12.2485,12.2485,29440.0
2015-10-28 13:50:00,13.52,13.52,13.51,13.52,55800.0,12.2485,12.2485,12.2394,12.2485,55800.0
2015-10-28 13:55:00,13.52,13.55,13.52,13.55,64980.0,12.2485,12.2756,12.2485,12.2756,64980.0
2015-10-28 14:00:00,13.55,13.55,13.41,13.45,111204.0,12.2756,12.2756,12.1488,12.185,111204.0
2015-10-28 14:05:00,13.44,13.46,13.44,13.46,94784.0,12.176,12.1941,12.176,12.1941,94784.0
2015-10-28 14:10:00,13.45,13.46,13.42,13.44,204052.0,12.185,12.1941,12.1579,12.176,204052.0
2015-10-28 14:15:00,13.44,13.44,13.41,13.44,74772.0,12.176,12.176,12.1488,12.176,74772.0
2015-10-28 14:20:00,13.43,13.45,13.43,13.44,77312.0,12.1669,12.185,12.1669,12.176,77312.0
2015-10-28 14:25:00,13.44,13.46,13.44,13.46,50744.0,12.176,12.1941,12.176,12.1941,50744.0
2015-10-28 14:30:00,13.45,13.45,13.41,13.42,59864.0,12.185,12.185,12.1488,12.1579,59864.0
2015-10-28 14:35:00,13.42,13.45,13.41,13.45,79000.0,12.1579,12.185,12.1488,12.185,79000.0
2015-10-28 14:40:00,13.45,13.47,13.45,13.45,50888.0,12.185,12.2032,12.185,12.185,50888.0
2015-10-28 14:45:00,13.45,13.46,13.44,13.45,66088.0,12.185,12.1941,12.176,12.185,66088.0
2015-10-28 14:50:00,13.45,13.48,13.44,13.47,53236.0,12.185,12.2122,12.176,12.2032,53236.0
2015-10-28 14:55:00,13.47,13.47,13.45,13.46,54060.0,12.2032,12.2032,12.185,12.1941,54060.0
2015-10-28 15:00:00,13.46,13.5,13.45,13.49,82852.0,12.1941,12.2303,12.185,12.2213,82852.0
2015-10-28 15:05:00,13.5,13.54,13.49,13.53,93696.0,12.2303,12.2666,12.2213,12.2575,93696.0
2015-10-28 15:10:00,13.53,13.54,13.52,13.53,133420.0,12.2575,12.2666,12.2485,12.2575,133420.0
2015-10-28 15:15:00,13.53,13.53,13.52,13.52,112380.0,12.2575,12.2575,12.2485,12.2485,112380.0
2015-10-28 15:20:00,13.52,13.52,13.51,13.51,72520.0,12.2485,12.2485,12.2394,12.2394,72520.0
2015-10-28 15:25:00,13.51,13.53,13.51,13.53,81992.0,12.2394,12.2575,12.2394,12.2575,81992.0
2015-10-28 15:30:00,13.53,13.55,13.53,13.54,94412.0,12.2575,12.2756,12.2575,12.2666,94412.0
2015-10-28 15:35:00,13.53,13.58,13.53,13.57,109568.0,12.2575,12.3028,12.2575,12.2938,109568.0
2015-10-28 15:40:00,13.57,13.59,13.57,13.58,164856.0,12.2938,12.3119,12.2938,12.3028,164856.0
2015-10-28 15:45:00,13.58,13.6,13.58,13.59,129460.0,12.3028,12.3209,12.3028,12.3119,129460.0
2015-10-28 15:50:00,13.59,13.6,13.58,13.59,168176.0,12.3119,12.3209,12.3028,12.3119,168176.0
2015-10-28 15:55:00,13.59,13.61,13.59,13.6,288072.0,12.3119,12.33,12.3119,12.3209,288072.0
2015-10-29 09:30:00,13.57,13.64,13.57,13.61,94504.0,12.2938,12.3572,12.2938,12.33,94504.0
2015-10-29 09:35:00,13.61,13.63,13.59,13.59,68956.0,12.33,12.3481,12.3119,12.3119,68956.0
2015-10-29 09:40:00,13.6,13.67,13.59,13.65,125272.0,12.3209,12.3843,12.3119,12.3662,125272.0
2015-10-29 09:45:00,13.65,13.67,13.65,13.65,90800.0,12.3662,12.3843,12.3662,12.3662,90800.0
2015-10-29 09:50:00,13.65,13.65,13.64,13.65,63184.0,12.3662,12.3662,12.3572,12.3662,63184.0
2015-10-29 09:55:00,13.65,13.65,13.63,13.63,132800.0,12.3662,12.3662,12.3481,12.3481,132800.0
2015-10-29 10:00:00,13.62,13.62,13.59,13.6,27380.0,12.339,12.339,12.3119,12.3209,27380.0
2015-10-29 10:05:00,13.6,13.63,13.6,13.63,67220.0,12.3209,12.3481,12.3209,12.3481,67220.0
2015-10-29 10:10:00,13.63,13.63,13.62,13.63,26000.0,12.3481,12.3481,12.339,12.3481,26000.0
2015-10-29 10:15:00,13.63,13.64,13.62,13.63,78348.0,12.3481,12.3572,12.339,12.3481,78348.0
2015-10-29 10:20:00,13.63,13.64,13.61,13.61,267856.0,12.3481,12.3572,12.33,12.33,267856.0
2015-10-29 10:25:00,13.6,13.63,13.6,13.62,70440.0,12.3209,12.3481,12.3209,12.339,70440.0
2015-10-29 10:30:00,13.61,13.62,13.6,13.6,44932.0,12.33,12.339,12.3209,12.3209,44932.0
2015-10-29 10:35:00,13.6,13.61,13.58,13.58,39824.0,12.3209,12.33,12.3028,12.3028,39824.0
2015-10-29 10:40:00,13.58,13.61,13.58,13.6,25084.0,12.3028,12.33,12.3028,12.3209,25084.0
2015-10-29 10:45:00,13.6,13.6,13.56,13.57,61668.0,12.3209,12.3209,12.2847,12.2938,61668.0
2015-10-29 10:50:00,13.56,13.57,13.56,13.56,32076.0,12.2847,12.2938,12.2847,12.2847,32076.0
2015-10-29 10:55:00,13.56,13.58,13.56,13.56,126724.0,12.2847,12.3028,12.2847,12.2847,126724.0
2015-10-29 11:00:00,13.56,13.56,13.54,13.54,51828.0,12.2847,12.2847,12.2666,12.2666,51828.0
2015-10-29 11:05:00,13.53,13.53,13.52,13.52,36240.0,12.2575,12.2575,12.2485,12.2485,36240.0
2015-10-29 11:10:00,13.53,13.55,13.53,13.54,29264.0,12.2575,12.2756,12.2575,12.2666,29264.0
2015-10-29 11:15:00,13.54,13.56,13.54,13.56,27596.0,12.2666,12.2847,12.2666,12.2847,27596.0
2015-10-29 11:20:00,13.56,13.56,13.55,13.56,16180.0,12.2847,12.2847,12.2756,12.2847,16180.0
2015-10-29 11:25:00,13.56,13.58,13.55,13.58,36116.0,12.2847,12.3028,12.2756,12.3028,36116.0
2015-10-29 11:30:00,13.58,13.59,13.58,13.58,20908.0,12.3028,12.3119,12.3028,12.3028,20908.0
2015-10-29 11:35:00,13.57,13.57,13.56,13.56,13428.0,12.2938,12.2938,12.2847,12.2847,13428.0
2015-10-29 11:40:00,13.56,13.59,13.56,13.59,41200.0,12.2847,12.3119,12.2847,12.3119,41200.0
2015-10-29 11:45:00,13.58,13.59,13.58,13.58,16152.0,12.3028,12.3119,12.3028,12.3028,16152.0
2015-10-29 11:50:00,13.58,13.58,13.57,13.57,14052.0,12.3028,12.3028,12.2938,12.2938,14052.0
2015-10-29 11:55:00,13.57,13.59,13.57,13.59,40728.0,12.2938,12.3119,12.2938,12.3119,40728.0
2015-10-29 12:00:00,13.59,13.59,13.58,13.59,32108.0,12.3119,12.3119,12.3028,12.3119,32108.0
2015-10-29 12:05:00,13.58,13.6,13.58,13.59,122816.0,12.3028,12.3209,12.3028,12.3119,122816.0
2015-10-29 12:10:00,13.6,13.6,13.59,13.59,11356.0,12.3209,12.3209,12.3119,12.3119,11356.0
2015-10-29 12:15:00,13.59,13.59,13.58,13.58,16572.0,12.3119,12.3119,12.3028,12.3028,16572.0
2015-10-29 12:20:00,13.58,13.59,13.58,13.58,25512.0,12.3028,12.3119,12.3028,12.3028,25512.0
2015-10-29 12:25:00,13.59,13.6,13.58,13.59,32092.0,12.3119,12.3209,12.3028,12.3119,32092.0
2015-10-29 12:30:00,13.59,13.59,13.58,13.59,34548.0,12.3119,12.3119,12.3028,12.3119,34548.0
2015-10-29 12:35:00,13.59,13.59,13.56,13.56,66024.0,12.3119,12.3119,12.2847,12.2847,66024.0
2015-10-29 12:40:00,13.56,13.56,13.55,13.56,21840.0,12.2847,12.2847,12.2756,12.2847,21840.0
2015-10-29 12:45:00,13.56,13.56,13.55,13.55,21612.0,12.2847,12.2847,12.2756,12.2756,21612.0
2015-10-29 12:50:00,13.55,13.55,13.55,13.55,52476.0,12.2756,12.2756,12.2756,12.2756,52476.0
2015-10-29 12:55:00,13.55,13.56,13.55,13.56,24476.0,12.2756,12.2847,12.2756,12.2847,24476.0
2015-10-29 13:00:00,13.56,13.56,13.55,13.55,10000.0,12.2847,12.2847,12.2756,12.2756,10000.0
2015-10-29 13:05:00,13.56,13.56,13.55,13.56,11724.0,12.2847,12.2847,12.2756,12.2847,11724.0
2015-10-29 13:10:00,13.56,13.56,13.55,13.55,11540.0,12.2847,12.2847,12.2756,12.2756,11540.0
2015-10-29 13:15:00,13.56,13.56,13.55,13.56,7248.0,12.2847,12.2847,12.2756,12.2847,7248.0
2015-10-29 13:20:00,13.55,13.55,13.54,13.54,13060.0,12.2756,12.2756,12.2666,12.2666,13060.0
2015-10-29 13:25:00,13.55,13.55,13.54,13.54,11212.0,12.2756,12.2756,12.2666,12.2666,11212.0
2015-10-29 13:30:00,13.54,13.55,13.54,13.54,9364.0,12.2666,12.2756,12.2666,12.2666,9364.0
2015-10-29 13:35:00,13.53,13.53,13.52,13.52,19272.0,12.2575,12.2575,12.2485,12.2485,19272.0
2015-10-29 13:40:00,13.52,13.52,13.51,13.52,17652.0,12.2485,12.2485,12.2394,12.2485,17652.0
2015-10-29 13:45:00,13.52,13.52,13.51,13.51,12988.0,12.2485,12.2485,12.2394,12.2394,12988.0
2015-10-29 13:50:00,13.51,13.51,13.5,13.5,16716.0,12.2394,12.2394,12.2303,12.2303,16716.0
2015-10-29 13:55:00,13.5,13.51,13.49,13.51,42168.0,12.2303,12.2394,12.2213,12.2394,42168.0
2015-10-29 14:00:00,13.5,13.52,13.5,13.52,97272.0,12.2303,12.2485,12.2303,12.2485,97272.0
2015-10-29 14:05:00,13.53,13.53,13.52,13.52,12112.0,12.2575,12.2575,12.2485,12.2485,12112.0
2015-10-29 14:10:00,13.52,13.52,13.51,13.51,25612.0,12.2485,12.2485,12.2394,12.2394,25612.0
2015-10-29 14:15:00,13.51,13.52,13.51,13.51,26524.0,12.2394,12.2485,12.2394,12.2394,26524.0
2015-10-29 14:20:00,13.51,13.53,13.51,13.52,29600.0,12.2394,12.2575,12.2394,12.2485,29600.0
2015-10-29 14:25:00,13.52,13.53,13.52,13.53,27704.0,12.2485,12.2575,12.2485,12.2575,27704.0
2015-10-29 14:30:00,13.52,13.52,13.51,13.52,17612.0,12.2485,12.2485,12.2394,12.2485,17612.0
2015-10-29 14:35:00,13.51,13.52,13.51,13.51,48116.0,12.2394,12.2485,12.2394,12.2394,48116.0
2015-10-29 14:40:00,13.52,13.53,13.52,13.52,17736.0,12.2485,12.2575,12.2485,12.2485,17736.0
2015-10-29 14:45:00,13.52,13.52,13.51,13.51,29248.0,12.2485,12.2485,12.2394,12.2394,29248.0
2015-10-29 14:50:00,13.51,13.52,13.51,13.51,33248.0,12.2394,12.2485,12.2394,12.2394,33248.0
2015-10-29 14:55:00,13.51,13.52,13.51,13.52,31332.0,12.2394,12.2485,12.2394,12.2485,31332.0
2015-10-29 15:00:00,13.52,13.52,13.51,13.51,59188.0,12.2485,12.2485,12.2394,12.2394,59188.0
2015-10-29 15:05:00,13.51,13.53,13.51,13.53,33480.0,12.2394,12.2575,12.2394,12.2575,33480.0
2015-10-29 15:10:00,13.53,13.55,13.53,13.55,77520.0,12.2575,12.2756,12.2575,12.2756,77520.0
2015-10-29 15:15:00,13.55,13.57,13.54,13.57,72784.0,12.2756,12.2938,12.2666,12.2938,72784.0
2015-10-29 15:20:00,13.57,13.58,13.57,13.58,96732.0,12.2938,12.3028,12.2938,12.3028,96732.0
2015-10-29 15:25:00,13.58,13.58,13.57,13.58,86268.0,12.3028,12.3028,12.2938,12.3028,86268.0
2015-10-29 15:30:00,13.58,13.59,13.58,13.58,109044.0,12.3028,12.3119,12.3028,12.3028,109044.0
2015-10-29 15:35:00,13.58,13.61,13.58,13.61,116376.0,12.3028,12.33,12.3028,12.33,116376.0
2015-10-29 15:40:00,13.61,13.61,13.6,13.61,114484.0,12.33,12.33,12.3209,12.33,114484.0
2015-10-29 15:45:00,13.61,13.62,13.6,13.6,121068.0,12.33,12.339,12.3209,12.3209,121068.0
2015-10-29 15:50:00,13.6,13.6,13.59,13.6,144636.0,12.3209,12.3209,12.3119,12.3209,144636.0
2015-10-29 15:55:00,13.6,13.6,13.58,13.59,248932.0,12.3209,12.3209,12.3028,12.3119,248932.0
2015-10-30 09:30:00,13.63,13.67,13.62,13.64,63928.0,12.3481,12.3843,12.339,12.3572,63928.0
2015-10-30 09:35:00,13.62,13.65,13.61,13.62,20488.0,12.339,12.3662,12.33,12.339,20488.0
2015-10-30 09:40:00,13.62,13.64,13.6,13.63,20400.0,12.339,12.3572,12.3209,12.3481,20400.0
2015-10-30 09:45:00,13.63,13.63,13.62,13.63,28000.0,12.3481,12.3481,12.339,12.3481,28000.0
2015-10-30 09:50:00,13.63,13.63,13.61,13.62,17384.0,12.3481,12.3481,12.33,12.339,17384.0
2015-10-30 09:55:00,13.62,13.63,13.62,13.62,24476.0,12.339,12.3481,12.339,12.339,24476.0
2015-10-30 10:00:00,13.62,13.63,13.6,13.62,16052.0,12.339,12.3481,12.3209,12.339,16052.0
2015-10-30 10:05:00,13.61,13.61,13.59,13.6,24320.0,12.33,12.33,12.3119,12.3209,24320.0
2015-10-30 10:10:00,13.61,13.62,13.59,13.6,21296.0,12.33,12.339,12.3119,12.3209,21296.0
2015-10-30 10:15:00,13.6,13.63,13.6,13.63,45284.0,12.3209,12.3481,12.3209,12.3481,45284.0
2015-10-30 10:20:00,13.63,13.63,13.6,13.62,30696.0,12.3481,12.3481,12.3209,12.339,30696.0
2015-10-30 10:25:00,13.62,13.64,13.61,13.63,49564.0,12.339,12.3572,12.33,12.3481,49564.0
2015-10-30 10:30:00,13.64,13.65,13.64,13.64,33796.0,12.3572,12.3662,12.3572,12.3572,33796.0
2015-10-30 10:35:00,13.64,13.65,13.63,13.63,28340.0,12.3572,12.3662,12.3481,12.3481,28340.0
2015-10-30 10:40:00,13.63,13.67,13.63,13.67,47532.0,12.3481,12.3843,12.3481,12.3843,47532.0
2015-10-30 10:45:00,13.67,13.67,13.66,13.67,34872.0,12.3843,12.3843,12.3753,12.3843,34872.0
2015-10-30 10:50:00,13.67,13.68,13.67,13.67,36072.0,12.3843,12.3934,12.3843,12.3843,36072.0
2015-10-30 10:55:00,13.67,13.67,13.65,13.66,30220.0,12.3843,12.3843,12.3662,12.3753,30220.0
2015-10-30 11:00:00,13.66,13.67,13.65,13.65,24804.0,12.3753,12.3843,12.3662,12.3662,24804.0
2015-10-30 11:05:00,13.65,13.65,13.63,13.65,43796.0,12.3662,12.3662,12.3481,12.3662,43796.0
2015-10-30 11:10:00,13.65,13.65,13.63,13.63,61376.0,12.3662,12.3662,12.3481,12.3481,61376.0
2015-10-30 11:15:00,13.63,13.64,13.63,13.64,36264.0,12.3481,12.3572,12.3481,12.3572,36264.0
2015-10-30 11:20:00,13.63,13.63,13.62,13.63,24596.0,12.3481,12.3481,12.339,12.3481,24596.0
2015-10-30 11:25:00,13.63,13.65,13.63,13.65,35548.0,12.3481,12.3662,12.3481,12.3662,35548.0
2015-10-30 11:30:00,13.65,13.65,13.64,13.65,25280.0,12.3662,12.3662,12.3572,12.3662,25280.0
2015-10-30 11:35:00,13.65,13.65,13.63,13.64,23312.0,12.3662,12.3662,12.3481,12.3572,23312.0
2015-10-30 11:40:00,13.65,13.66,13.65,13.65,26060.0,12.3662,12.3753,12.3662,12.3662,26060.0
2015-10-30 11:45:00,13.64,13.66,13.64,13.65,19052.0,12.3572,12.3753,12.3572,12.3662,19052.0
2015-10-30 11:50:00,13.65,13.67,13.65,13.66,53108.0,12.3662,12.3843,12.3662,12.3753,53108.0
2015-10-30 11:55:00,13.67,13.67,13.65,13.65,25272.0,12.3843,12.3843,12.3662,12.3662,25272.0
2015-10-30 12:00:00,13.65,13.66,13.65,13.65,14472.0,12.3662,12.3753,12.3662,12.3662,14472.0
2015-10-30 12:05:00,13.65,13.65,13.64,13.65,24040.0,12.3662,12.3662,12.3572,12.3662,24040.0
2015-10-30 12:10:00,13.65,13.65,13.65,13.65,13760.0,12.3662,12.3662,12.3662,12.3662,13760.0
2015-10-30 12:15:00,13.65,13.65,13.65,13.65,23356.0,12.3662,12.3662,12.3662,12.3662,23356.0
2015-10-30 12:20:00,13.65,13.66,13.65,13.65,16896.0,12.3662,12.3753,12.3662,12.3662,16896.0
2015-10-30 12:25:00,13.65,13.65,13.65,13.65,15504.0,12.3662,12.3662,12.3662,12.3662,15504.0
2015-10-30 12:30:00,13.65,13.66,13.65,13.66,22512.0,12.3662,12.3753,12.3662,12.3753,22512.0
2015-10-30 12:35:00,13.66,13.67,13.66,13.66,48568.0,12.3753,12.3843,12.3753,12.3753,48568.0
2015-10-30 12:40:00,13.66,13.66,13.65,13.65,34608.0,12.3753,12.3753,12.3662,12.3662,34608.0
2015-10-30 12:45:00,13.65,13.65,13.64,13.64,13024.0,12.3662,12.3662,12.3572,12.3572,13024.0
2015-10-30 12:50:00,13.64,13.66,13.64,13.65,20452.0,12.3572,12.3753,12.3572,12.3662,20452.0
2015-10-30 12:55:00,13.65,13.67,13.65,13.66,63352.0,12.3662,12.3843,12.3662,12.3753,63352.0
2015-10-30 13:00:00,13.66,13.66,13.65,13.66,25600.0,12.3753,12.3753,12.3662,12.3753,25600.0
2015-10-30 13:05:00,13.66,13.66,13.65,13.65,20676.0,12.3753,12.3753,12.3662,12.3662,20676.0
2015-10-30 13:10:00,13.65,13.65,13.65,13.65,21336.0,12.3662,12.3662,12.3662,12.3662,21336.0
2015-10-30 13:15:00,13.65,13.65,13.64,13.64,19868.0,12.3662,12.3662,12.3572,12.3572,19868.0
2015-10-30 13:20:00,13.64,13.65,13.64,13.64,25724.0,12.3572,12.3662,12.3572,12.3572,25724.0
2015-10-30 13:25:00,13.64,13.65,13.64,13.64,25268.0,12.3572,12.3662,12.3572,12.3572,25268.0
2015-10-30 13:30:00,13.64,13.64,13.63,13.64,19392.0,12.3572,12.3572,12.3481,12.3572,19392.0
2015-10-30 13:35:00,13.64,13.65,13.63,13.65,28412.0,12.3572,12.3662,12.3481,12.3662,28412.0
2015-10-30 13:40:00,13.64,13.65,13.64,13.64,46792.0,12.3572,12.3662,12.3572,12.3572,46792.0
2015-10-30 13:45:00,13.64,13.65,13.63,13.64,31012.0,12.3572,12.3662,12.3481,12.3572,31012.0
2015-10-30 13:50:00,13.64,13.65,13.62,13.62,42032.0,12.3572,12.3662,12.339,12.339,42032.0
2015-10-30 13:55:00,13.62,13.63,13.62,13.63,15816.0,12.339,12.3481,12.339,12.3481,15816.0
2015-10-30 14:00:00,13.63,13.63,13.62,13.63,25652.0,12.3481,12.3481,12.339,12.3481,25652.0
2015-10-30 14:05:00,13.63,13.63,13.62,13.62,37420.0,12.3481,12.3481,12.339,12.339,37420.0
2015-10-30 14:10:00,13.62,13.63,13.62,13.62,20156.0,12.339,12.3481,12.339,12.339,20156.0
2015-10-30 14:15:00,13.62,13.62,13.62,13.62,11272.0,12.339,12.339,12.339,12.339,11272.0
2015-10-30 14:20:00,13.62,13.62,13.6,13.6,37516.0,12.339,12.339,12.3209,12.3209,37516.0
2015-10-30 14:25:00,13.6,13.6,13.59,13.59,25892.0,12.3209,12.3209,12.3119,12.3119,25892.0
2015-10-30 14:30:00,13.59,13.6,13.58,13.59,33208.0,12.3119,12.3209,12.3028,12.3119,33208.0
2015-10-30 14:35:00,13.59,13.59,13.57,13.57,29264.0,12.3119,12.3119,12.2938,12.2938,29264.0
2015-10-30 14:40:00,13.56,13.58,13.56,13.57,61972.0,12.2847,12.3028,12.2847,12.2938,61972.0
2015-10-30 14:45:00,13.57,13.58,13.56,13.56,54692.0,12.2938,12.3028,12.2847,12.2847,54692.0
2015-10-30 14:50:00,13.56,13.57,13.56,13.57,28740.0,12.2847,12.2938,12.2847,12.2938,28740.0
2015-10-30 14:55:00,13.57,13.57,13.56,13.56,42556.0,12.2938,12.2938,12.2847,12.2847,42556.0
2015-10-30 15:00:00,13.56,13.56,13.54,13.56,68212.0,12.2847,12.2847,12.2666,12.2847,68212.0
2015-10-30 15:05:00,13.55,13.56,13.54,13.55,41564.0,12.2756,12.2847,12.2666,12.2756,41564.0
2015-10-30 15:10:00,13.55,13.56,13.55,13.56,57928.0,12.2756,12.2847,12.2756,12.2847,57928.0
2015-10-30 15:15:00,13.56,13.58,13.56,13.58,82592.0,12.2847,12.3028,12.2847,12.3028,82592.0
2015-10-30 15:20:00,13.58,13.59,13.57,13.57,59408.0,12.3028,12.3119,12.2938,12.2938,59408.0
2015-10-30 15:25:00,13.57,13.58,13.56,13.56,96992.0,12.2938,12.3028,12.2847,12.2847,96992.0
2015-10-30 15:30:00,13.56,13.56,13.55,13.56,94348.0,12.2847,12.2847,12.2756,12.2847,94348.0
2015-10-30 15:35:00,13.56,13.58,13.55,13.58,82564.0,12.2847,12.3028,12.2756,12.3028,82564.0
2015-10-30 15:40:00,13.58,13.58,13.57,13.58,79528.0,12.3028,12.3028,12.2938,12.3028,79528.0
2015-10-30 15:45:00,13.58,13.62,13.58,13.59,156540.0,12.3028,12.339,12.3028,12.3119,156540.0
2015-10-30 15:50:00,13.59,13.6,13.58,13.58,131836.0,12.3119,12.3209,12.3028,12.3028,131836.0
2015-10-30 15:55:00,13.58,13.59,13.55,13.55,305836.0,12.3028,12.3119,12.2756,12.2756,305836.0
2015-11-02 09:30:00,13.56,13.67,13.56,13.65,73716.0,12.2847,12.3843,12.2847,12.3662,73716.0
2015-11-02 09:35:00,13.64,13.65,13.62,13.65,20336.0,12.3572,12.3662,12.339,12.3662,20336.0
2015-11-02 09:40:00,13.64,13.65,13.63,13.64,22400.0,12.3572,12.3662,12.3481,12.3572,22400.0
2015-11-02 09:45:00,13.64,13.65,13.63,13.65,70400.0,12.3572,12.3662,12.3481,12.3662,70400.0
2015-11-02 09:50:00,13.65,13.65,13.63,13.63,28684.0,12.3662,12.3662,12.3481,12.3481,28684.0
2015-11-02 09:55:00,13.63,13.63,13.62,13.62,17720.0,12.3481,12.3481,12.339,12.339,17720.0
2015-11-02 10:00:00,13.62,13.63,13.61,13.63,39272.0,12.339,12.3481,12.33,12.3481,39272.0
2015-11-02 10:05:00,13.63,13.65,13.62,13.62,30800.0,12.3481,12.3662,12.339,12.339,30800.0
2015-11-02 10:10:00,13.62,13.63,13.62,13.62,28712.0,12.339,12.3481,12.339,12.339,28712.0
2015-11-02 10:15:00,13.61,13.61,13.59,13.59,26200.0,12.33,12.33,12.3119,12.3119,26200.0
2015-11-02 10:20:00,13.59,13.59,13.58,13.59,32372.0,12.3119,12.3119,12.3028,12.3119,32372.0
2015-11-02 10:25:00,13.59,13.6,13.57,13.58,67924.0,12.3119,12.3209,12.2938,12.3028,67924.0
2015-11-02 10:30:00,13.58,13.58,13.58,13.58,16616.0,12.3028,12.3028,12.3028,12.3028,16616.0
2015-11-02 10:35:00,13.58,13.58,13.57,13.58,23720.0,12.3028,12.3028,12.2938,12.3028,23720.0
2015-11-02 10:40:00,13.58,13.58,13.57,13.58,24400.0,12.3028,12.3028,12.2938,12.3028,24400.0
2015-11-02 10:45:00,13.58,13.58,13.57,13.58,26052.0,12.3028,12.3028,12.2938,12.3028,26052.0
2015-11-02 10:50:00,13.58,13.59,13.58,13.59,25104.0,12.3028,12.3119,12.3028,12.3119,25104.0
2015-11-02 10:55:00,13.59,13.59,13.57,13.57,18208.0,12.3119,12.3119,12.2938,12.2938,18208.0
2015-11-02 11:00:00,13.57,13.58,13.57,13.58,9600.0,12.2938,12.3028,12.2938,12.3028,9600.0
2015-11-02 11:05:00,13.58,13.62,13.58,13.6,46196.0,12.3028,12.339,12.3028,12.3209,46196.0
2015-11-02 11:10:00,13.61,13.62,13.6,13.6,15600.0,12.33,12.339,12.3209,12.3209,15600.0
2015-11-02 11:15:00,13.61,13.62,13.61,13.61,22916.0,12.33,12.339,12.33,12.33,22916.0
2015-11-02 11:20:00,13.61,13.62,13.6,13.62,20400.0,12.33,12.339,12.3209,12.339,20400.0
2015-11-02 11:25:00,13.62,13.63,13.62,13.63,50172.0,12.339,12.3481,12.339,12.3481,50172.0
2015-11-02 11:30:00,13.63,13.64,13.63,13.63,17200.0,12.3481,12.3572,12.3481,12.3481,17200.0
2015-11-02 11:35:00,13.64,13.64,13.63,13.63,15200.0,12.3572,12.3572,12.3481,12.3481,15200.0
2015-11-02 11:40:00,13.63,13.63,13.62,13.62,10336.0,12.3481,12.3481,12.339,12.339,10336.0
2015-11-02 11:45:00,13.62,13.62,13.61,13.62,20380.0,12.339,12.339,12.33,12.339,20380.0
2015-11-02 11:50:00,13.61,13.61,13.61,13.61,15456.0,12.33,12.33,12.33,12.33,15456.0
2015-11-02 11:55:00,13.61,13.61,13.6,13.61,10988.0,12.33,12.33,12.3209,12.33,10988.0
2015-11-02 12:00:00,13.61,13.61,13.6,13.61,13200.0,12.33,12.33,12.3209,12.33,13200.0
2015-11-02 12:05:00,13.6,13.61,13.6,13.6,14712.0,12.3209,12.33,12.3209,12.3209,14712.0
2015-11-02 12:10:00,13.61,13.63,13.61,13.63,41240.0,12.33,12.3481,12.33,12.3481,41240.0
2015-11-02 12:15:00,13.63,13.63,13.63,13.63,8840.0,12.3481,12.3481,12.3481,12.3481,8840.0
2015-11-02 12:20:00,13.63,13.64,13.63,13.64,13496.0,12.3481,12.3572,12.3481,12.3572,13496.0
2015-11-02 12:25:00,13.64,13.64,13.64,13.64,11600.0,12.3572,12.3572,12.3572,12.3572,11600.0
2015-11-02 12:30:00,13.64,13.64,13.63,13.63,24400.0,12.3572,12.3572,12.3481,12.3481,24400.0
2015-11-02 12:35:00,13.63,13.65,13.63,13.64,39360.0,12.3481,12.3662,12.3481,12.3572,39360.0
2015-11-02 12:40:00,13.64,13.65,13.64,13.65,7600.0,12.3572,12.3662,12.3572,12.3662,7600.0
2015-11-02 12:45:00,13.65,13.65,13.64,13.64,25580.0,12.3662,12.3662,12.3572,12.3572,25580.0
2015-11-02 12:50:00,13.64,13.66,13.64,13.66,31200.0,12.3572,12.3753,12.3572,12.3753,31200.0
2015-11-02 12:55:00,13.66,13.67,13.66,13.66,12332.0,12.3753,12.3843,12.3753,12.3753,12332.0
2015-11-02 13:00:00,13.67,13.67,13.67,13.67,23200.0,12.3843,12.3843,12.3843,12.3843,23200.0
2015-11-02 13:05:00,13.67,13.68,13.67,13.68,30676.0,12.3843,12.3934,12.3843,12.3934,30676.0
2015-11-02 13:10:00,13.68,13.69,13.67,13.68,29548.0,12.3934,12.4025,12.3843,12.3934,29548.0
2015-11-02 13:15:00,13.68,13.68,13.67,13.67,12400.0,12.3934,12.3934,12.3843,12.3843,12400.0
2015-11-02 13:20:00,13.67,13.68,13.67,13.68,14800.0,12.3843,12.3934,12.3843,12.3934,14800.0
2015-11-02 13:25:00,13.68,13.7,13.68,13.7,20716.0,12.3934,12.4115,12.3934,12.4115,20716.0
2015-11-02 13:30:00,13.69,13.7,13.69,13.69,17408.0,12.4025,12.4115,12.4025,12.4025,17408.0
2015-11-02 13:35:00,13.69,13.7,13.69,13.69,29312.0,12.4025,12.4115,12.4025,12.4025,29312.0
2015-11-02 13:40:00,13.69,13.69,13.68,13.68,18424.0,12.4025,12.4025,12.3934,12.3934,18424.0
2015-11-02 13:45:00,13.69,13.69,13.68,13.69,27868.0,12.4025,12.4025,12.3934,12.4025,27868.0
2015-11-02 13:50:00,13.69,13.7,13.69,13.7,28480.0,12.4025,12.4115,12.4025,12.4115,28480.0
2015-11-02 13:55:00,13.7,13.71,13.7,13.71,25900.0,12.4115,12.4206,12.4115,12.4206,25900.0
2015-11-02 14:00:00,13.71,13.72,13.7,13.7,32204.0,12.4206,12.4296,12.4115,12.4115,32204.0
2015-11-02 14:05:00,13.71,13.71,13.7,13.71,26568.0,12.4206,12.4206,12.4115,12.4206,26568.0
2015-11-02 14:10:00,13.7,13.71,13.7,13.7,18800.0,12.4115,12.4206,12.4115,12.4115,18800.0
2015-11-02 14:15:00,13.7,13.71,13.7,13.71,31736.0,12.4115,12.4206,12.4115,12.4206,31736.0
2015-11-02 14:20:00,13.71,13.72,13.71,13.72,19976.0,12.4206,12.4296,12.4206,12.4296,19976.0
2015-11-02 14:25:00,13.71,13.72,13.71,13.71,68628.0,12.4206,12.4296,12.4206,12.4206,68628.0
2015-11-02 14:30:00,13.71,13.71,13.71,13.71,24348.0,12.4206,12.4206,12.4206,12.4206,24348.0
2015-11-02 14:35:00,13.71,13.71,13.71,13.71,32772.0,12.4206,12.4206,12.4206,12.4206,32772.0
2015-11-02 14:40:00,13.71,13.72,13.71,13.72,28664.0,12.4206,12.4296,12.4206,12.4296,28664.0
2015-11-02 14:45:00,13.72,13.72,13.72,13.72,41220.0,12.4296,12.4296,12.4296,12.4296,41220.0
2015-11-02 14:50:00,13.72,13.73,13.72,13.73,34392.0,12.4296,12.4387,12.4296,12.4387,34392.0
2015-11-02 14:55:00,13.73,13.74,13.73,13.74,17900.0,12.4387,12.4478,12.4387,12.4478,17900.0
2015-11-02 15:00:00,13.74,13.75,13.74,13.74,23600.0,12.4478,12.4568,12.4478,12.4478,23600.0
2015-11-02 15:05:00,13.74,13.75,13.74,13.74,75152.0,12.4478,12.4568,12.4478,12.4478,75152.0
2015-11-02 15:10:00,13.74,13.75,13.74,13.74,28332.0,12.4478,12.4568,12.4478,12.4478,28332.0
2015-11-02 15:15:00,13.74,13.75,13.74,13.75,37636.0,12.4478,12.4568,12.4478,12.4568,37636.0
2015-11-02 15:20:00,13.76,13.76,13.75,13.75,95604.0,12.4659,12.4659,12.4568,12.4568,95604.0
2015-11-02 15:25:00,13.75,13.77,13.75,13.76,86288.0,12.4568,12.4749,12.4568,12.4659,86288.0
2015-11-02 15:30:00,13.77,13.77,13.76,13.76,202352.0,12.4749,12.4749,12.4659,12.4659,202352.0
2015-11-02 15:35:00,13.76,13.76,13.76,13.76,262676.0,12.4659,12.4659,12.4659,12.4659,262676.0
2015-11-02 15:40:00,13.76,13.78,13.76,13.77,162152.0,12.4659,12.484,12.4659,12.4749,162152.0
2015-11-02 15:45:00,13.78,13.78,13.75,13.76,439200.0,12.484,12.484,12.4568,12.4659,439200.0
2015-11-02 15:50:00,13.76,13.77,13.75,13.76,164660.0,12.4659,12.4749,12.4568,12.4659,164660.0
2015-11-02 15:55:00,13.76,13.76,13.74,13.76,237400.0,12.4659,12.4659,12.4478,12.4659,237400.0
2015-11-03 09:30:00,13.73,13.76,13.67,13.73,50548.0,12.4387,12.4659,12.3843,12.4387,50548.0
2015-11-03 09:35:00,13.77,13.77,13.73,13.74,62024.0,12.4749,12.4749,12.4387,12.4478,62024.0
2015-11-03 09:40:00,13.73,13.74,13.71,13.72,15920.0,12.4387,12.4478,12.4206,12.4296,15920.0
2015-11-03 09:45:00,13.71,13.71,13.69,13.7,22948.0,12.4206,12.4206,12.4025,12.4115,22948.0
2015-11-03 09:50:00,13.71,13.72,13.7,13.71,63580.0,12.4206,12.4296,12.4115,12.4206,63580.0
2015-11-03 09:55:00,13.7,13.71,13.68,13.68,29408.0,12.4115,12.4206,12.3934,12.3934,29408.0
2015-11-03 10:00:00,13.7,13.7,13.68,13.7,39664.0,12.4115,12.4115,12.3934,12.4115,39664.0
2015-11-03 10:05:00,13.7,13.7,13.68,13.68,21880.0,12.4115,12.4115,12.3934,12.3934,21880.0
2015-11-03 10:10:00,13.69,13.69,13.68,13.69,23996.0,12.4025,12.4025,12.3934,12.4025,23996.0
2015-11-03 10:15:00,13.69,13.74,13.67,13.73,48352.0,12.4025,12.4478,12.3843,12.4387,48352.0
2015-11-03 10:20:00,13.74,13.75,13.72,13.75,47360.0,12.4478,12.4568,12.4296,12.4568,47360.0
2015-11-03 10:25:00,13.76,13.77,13.74,13.75,26100.0,12.4659,12.4749,12.4478,12.4568,26100.0
2015-11-03 10:30:00,13.74,13.74,13.72,13.73,14988.0,12.4478,12.4478,12.4296,12.4387,14988.0
2015-11-03 10:35:00,13.72,13.74,13.72,13.73,15420.0,12.4296,12.4478,12.4296,12.4387,15420.0
2015-11-03 10:40:00,13.74,13.74,13.73,13.73,17600.0,12.4478,12.4478,12.4387,12.4387,17600.0
2015-11-03 10:45:00,13.74,13.74,13.73,13.73,20000.0,12.4478,12.4478,12.4387,12.4387,20000.0
2015-11-03 10:50:00,13.73,13.73,13.71,13.71,22000.0,12.4387,12.4387,12.4206,12.4206,22000.0
2015-11-03 10:55:00,13.71,13.71,13.7,13.71,25404.0,12.4206,12.4206,12.4115,12.4206,25404.0
2015-11-03 11:00:00,13.71,13.71,13.71,13.71,12428.0,12.4206,12.4206,12.4206,12.4206,12428.0
2015-11-03 11:05:00,13.72,13.74,13.71,13.74,20220.0,12.4296,12.4478,12.4206,12.4478,20220.0
2015-11-03 11:10:00,13.74,13.74,13.73,13.73,18296.0,12.4478,12.4478,12.4387,12.4387,18296.0
2015-11-03 11:15:00,13.74,13.74,13.73,13.73,10800.0,12.4478,12.4478,12.4387,12.4387,10800.0
2015-11-03 11:20:00,13.73,13.73,13.72,13.72,13948.0,12.4387,12.4387,12.4296,12.4296,13948.0
2015-11-03 11:25:00,13.72,13.72,13.72,13.72,25628.0,12.4296,12.4296,12.4296,12.4296,25628.0
2015-11-03 11:30:00,13.72,13.74,13.72,13.74,65336.0,12.4296,12.4478,12.4296,12.4478,65336.0
2015-11-03 11:35:00,13.74,13.78,13.74,13.78,52128.0,12.4478,12.484,12.4478,12.484,52128.0
2015-11-03 11:40:00,13.78,13.8,13.77,13.8,35804.0,12.484,12.5021,12.4749,12.5021,35804.0
2015-11-03 11:45:00,13.8,13.81,13.78,13.79,176568.0,12.5021,12.5112,12.484,12.4931,176568.0
2015-11-03 11:50:00,13.79,13.79,13.76,13.77,142420.0,12.4931,12.4931,12.4659,12.4749,142420.0
2015-11-03 11:55:00,13.77,13.79,13.76,13.79,81092.0,12.4749,12.4931,12.4659,12.4931,81092.0
2015-11-03 12:00:00,13.79,13.79,13.78,13.78,16932.0,12.4931,12.4931,12.484,12.484,16932.0
2015-11-03 12:05:00,13.78,13.78,13.76,13.76,47600.0,12.484,12.484,12.4659,12.4659,47600.0
2015-11-03 12:10:00,13.76,13.77,13.76,13.76,19284.0,12.4659,12.4749,12.4659,12.4659,19284.0
2015-11-03 12:15:00,13.75,13.76,13.74,13.74,21600.0,12.4568,12.4659,12.4478,12.4478,21600.0
2015-11-03 12:20:00,13.74,13.75,13.74,13.75,18000.0,12.4478,12.4568,12.4478,12.4568,18000.0
2015-11-03 12:25:00,13.75,13.75,13.74,13.75,32888.0,12.4568,12.4568,12.4478,12.4568,32888.0
2015-11-03 12:30:00,13.75,13.75,13.74,13.74,18568.0,12.4568,12.4568,12.4478,12.4478,18568.0
2015-11-03 12:35:00,13.75,13.75,13.74,13.74,14148.0,12.4568,12.4568,12.4478,12.4478,14148.0
2015-11-03 12:40:00,13.74,13.74,13.73,13.74,28884.0,12.4478,12.4478,12.4387,12.4478,28884.0
2015-11-03 12:45:00,13.74,13.75,13.74,13.75,10684.0,12.4478,12.4568,12.4478,12.4568,10684.0
2015-11-03 12:50:00,13.75,13.76,13.74,13.76,18400.0,12.4568,12.4659,12.4478,12.4659,18400.0
2015-11-03 12:55:00,13.76,13.78,13.76,13.77,18812.0,12.4659,12.484,12.4659,12.4749,18812.0
2015-11-03 13:00:00,13.77,13.78,13.77,13.78,43212.0,12.4749,12.484,12.4749,12.484,43212.0
2015-11-03 13:05:00,13.78,13.79,13.75,13.75,106460.0,12.484,12.4931,12.4568,12.4568,106460.0
2015-11-03 13:10:00,13.76,13.76,13.74,13.74,34888.0,12.4659,12.4659,12.4478,12.4478,34888.0
2015-11-03 13:15:00,13.74,13.75,13.74,13.74,16772.0,12.4478,12.4568,12.4478,12.4478,16772.0
2015-11-03 13:20:00,13.74,13.75,13.74,13.75,31516.0,12.4478,12.4568,12.4478,12.4568,31516.0
2015-11-03 13:25:00,13.75,13.75,13.74,13.74,16560.0,12.4568,12.4568,12.4478,12.4478,16560.0
2015-11-03 13:30:00,13.74,13.75,13.74,13.74,26164.0,12.4478,12.4568,12.4478,12.4478,26164.0
2015-11-03 13:35:00,13.74,13.75,13.74,13.75,23180.0,12.4478,12.4568,12.4478,12.4568,23180.0
2015-11-03 13:40:00,13.75,13.75,13.74,13.75,26296.0,12.4568,12.4568,12.4478,12.4568,26296.0
2015-11-03 13:45:00,13.75,13.75,13.74,13.74,9544.0,12.4568,12.4568,12.4478,12.4478,9544.0
2015-11-03 13:50:00,13.74,13.75,13.74,13.74,22380.0,12.4478,12.4568,12.4478,12.4478,22380.0
2015-11-03 13:55:00,13.74,13.74,13.73,13.73,17120.0,12.4478,12.4478,12.4387,12.4387,17120.0
2015-11-03 14:00:00,13.73,13.74,13.73,13.73,29140.0,12.4387,12.4478,12.4387,12.4387,29140.0
2015-11-03 14:05:00,13.73,13.74,13.73,13.74,47412.0,12.4387,12.4478,12.4387,12.4478,47412.0
2015-11-03 14:10:00,13.74,13.75,13.74,13.75,60288.0,12.4478,12.4568,12.4478,12.4568,60288.0
2015-11-03 14:15:00,13.75,13.75,13.74,13.74,69808.0,12.4568,12.4568,12.4478,12.4478,69808.0
2015-11-03 14:20:00,13.74,13.74,13.72,13.73,111448.0,12.4478,12.4478,12.4296,12.4387,111448.0
2015-11-03 14:25:00,13.73,13.75,13.73,13.75,22172.0,12.4387,12.4568,12.4387,12.4568,22172.0
2015-11-03 14:30:00,13.75,13.76,13.75,13.75,41924.0,12.4568,12.4659,12.4568,12.4568,41924.0
2015-11-03 14:35:00,13.75,13.76,13.74,13.74,93148.0,12.4568,12.4659,12.4478,12.4478,93148.0
2015-11-03 14:40:00,13.74,13.74,13.74,13.74,20752.0,12.4478,12.4478,12.4478,12.4478,20752.0
2015-11-03 14:45:00,13.74,13.75,13.72,13.73,336636.0,12.4478,12.4568,12.4296,12.4387,336636.0
2015-11-03 14:50:00,13.74,13.74,13.72,13.74,318524.0,12.4478,12.4478,12.4296,12.4478,318524.0
2015-11-03 14:55:00,13.74,13.75,13.73,13.74,204428.0,12.4478,12.4568,12.4387,12.4478,204428.0
2015-11-03 15:00:00,13.74,13.75,13.74,13.74,40468.0,12.4478,12.4568,12.4478,12.4478,40468.0
2015-11-03 15:05:00,13.74,13.75,13.74,13.74,74448.0,12.4478,12.4568,12.4478,12.4478,74448.0
2015-11-03 15:10:00,13.74,13.74,13.73,13.74,209708.0,12.4478,12.4478,12.4387,12.4478,209708.0
2015-11-03 15:15:00,13.74,13.76,13.74,13.74,219380.0,12.4478,12.4659,12.4478,12.4478,219380.0
2015-11-03 15:20:00,13.74,13.74,13.74,13.74,36636.0,12.4478,12.4478,12.4478,12.4478,36636.0
2015-11-03 15:25:00,13.74,13.74,13.73,13.74,52520.0,12.4478,12.4478,12.4387,12.4478,52520.0
2015-11-03 15:30:00,13.73,13.74,13.73,13.74,120956.0,12.4387,12.4478,12.4387,12.4478,120956.0
2015-11-03 15:35:00,13.74,13.75,13.74,13.74,133276.0,12.4478,12.4568,12.4478,12.4478,133276.0
2015-11-03 15:40:00,13.74,13.75,13.73,13.73,144684.0,12.4478,12.4568,12.4387,12.4387,144684.0
2015-11-03 15:45:00,13.73,13.73,13.71,13.72,98976.0,12.4387,12.4387,12.4206,12.4296,98976.0
2015-11-03 15:50:00,13.72,13.72,13.72,13.72,77744.0,12.4296,12.4296,12.4296,12.4296,77744.0
2015-11-03 15:55:00,13.72,13.72,13.71,13.72,170744.0,12.4296,12.4296,12.4206,12.4296,170744.0
2015-11-04 09:30:00,13.74,13.8,13.74,13.78,45480.0,12.4478,12.5021,12.4478,12.484,45480.0
2015-11-04 09:35:00,13.78,13.78,13.72,13.72,18592.0,12.484,12.484,12.4296,12.4296,18592.0
2015-11-04 09:40:00,13.72,13.72,13.69,13.71,19860.0,12.4296,12.4296,12.4025,12.4206,19860.0
2015-11-04 09:45:00,13.72,13.72,13.7,13.7,72708.0,12.4296,12.4296,12.4115,12.4115,72708.0
2015-11-04 09:50:00,13.7,13.72,13.68,13.71,30484.0,12.4115,12.4296,12.3934,12.4206,30484.0
2015-11-04 09:55:00,13.71,13.74,13.71,13.74,34212.0,12.4206,12.4478,12.4206,12.4478,34212.0
2015-11-04 10:00:00,13.75,13.75,13.7,13.75,26592.0,12.4568,12.4568,12.4115,12.4568,26592.0
2015-11-04 10:05:00,13.76,13.77,13.75,13.75,15304.0,12.4659,12.4749,12.4568,12.4568,15304.0
2015-11-04 10:10:00,13.76,13.77,13.76,13.76,13200.0,12.4659,12.4749,12.4659,12.4659,13200.0
2015-11-04 10:15:00,13.75,13.77,13.74,13.77,26344.0,12.4568,12.4749,12.4478,12.4749,26344.0
2015-11-04 10:20:00,13.78,13.79,13.77,13.78,21200.0,12.484,12.4931,12.4749,12.484,21200.0
2015-11-04 10:25:00,13.78,13.81,13.78,13.8,39628.0,12.484,12.5112,12.484,12.5021,39628.0
2015-11-04 10:30:00,13.79,13.84,13.79,13.83,107608.0,12.4931,12.5384,12.4931,12.5293,107608.0
2015-11-04 10:35:00,13.84,13.84,13.81,13.81,32440.0,12.5384,12.5384,12.5112,12.5112,32440.0
2015-11-04 10:40:00,13.81,13.81,13.79,13.79,30000.0,12.5112,12.5112,12.4931,12.4931,30000.0
2015-11-04 10:45:00,13.79,13.8,13.78,13.78,11588.0,12.4931,12.5021,12.484,12.484,11588.0
2015-11-04 10:50:00,13.78,13.78,13.74,13.74,31784.0,12.484,12.484,12.4478,12.4478,31784.0
2015-11-04 10:55:00,13.75,13.76,13.74,13.75,18452.0,12.4568,12.4659,12.4478,12.4568,18452.0
2015-11-04 11:00:00,13.75,13.76,13.74,13.76,39344.0,12.4568,12.4659,12.4478,12.4659,39344.0
2015-11-04 11:05:00,13.76,13.76,13.74,13.74,41852.0,12.4659,12.4659,12.4478,12.4478,41852.0
2015-11-04 11:10:00,13.74,13.77,13.74,13.76,13272.0,12.4478,12.4749,12.4478,12.4659,13272.0
2015-11-04 11:15:00,13.76,13.79,13.76,13.79,15200.0,12.4659,12.4931,12.4659,12.4931,15200.0
2015-11-04 11:20:00,13.78,13.8,13.78,13.79,28860.0,12.484,12.5021,12.484,12.4931,28860.0
2015-11-04 11:25:00,13.79,13.79,13.76,13.76,30068.0,12.4931,12.4931,12.4659,12.4659,30068.0
2015-11-04 11:30:00,13.76,13.76,13.74,13.74,65480.0,12.4659,12.4659,12.4478,12.4478,65480.0
2015-11-04 11:35:00,13.74,13.76,13.74,13.76,47616.0,12.4478,12.4659,12.4478,12.4659,47616.0
2015-11-04 11:40:00,13.77,13.77,13.74,13.75,23976.0,12.4749,12.4749,12.4478,12.4568,23976.0
2015-11-04 11:45:00,13.75,13.76,13.74,13.75,40624.0,12.4568,12.4659,12.4478,12.4568,40624.0
2015-11-04 11:50:00,13.75,13.76,13.74,13.76,29892.0,12.4568,12.4659,12.4478,12.4659,29892.0
2015-11-04 11:55:00,13.75,13.76,13.75,13.75,80264.0,12.4568,12.4659,12.4568,12.4568,80264.0
2015-11-04 12:00:00,13.75,13.76,13.75,13.75,39324.0,12.4568,12.4659,12.4568,12.4568,39324.0
2015-11-04 12:05:00,13.76,13.78,13.75,13.77,47200.0,12.4659,12.484,12.4568,12.4749,47200.0
2015-11-04 12:10:00,13.77,13.78,13.77,13.78,26360.0,12.4749,12.484,12.4749,12.484,26360.0
2015-11-04 12:15:00,13.78,13.78,13.76,13.77,51592.0,12.484,12.484,12.4659,12.4749,51592.0
2015-11-04 12:20:00,13.77,13.78,13.76,13.78,20864.0,12.4749,12.484,12.4659,12.484,20864.0
2015-11-04 12:25:00,13.78,13.78,13.77,13.77,19600.0,12.484,12.484,12.4749,12.4749,19600.0
2015-11-04 12:30:00,13.77,13.78,13.75,13.75,39268.0,12.4749,12.484,12.4568,12.4568,39268.0
2015-11-04 12:35:00,13.75,13.76,13.75,13.76,25400.0,12.4568,12.4659,12.4568,12.4659,25400.0
2015-11-04 12:40:00,13.75,13.77,13.75,13.77,21708.0,12.4568,12.4749,12.4568,12.4749,21708.0
2015-11-04 12:45:00,13.76,13.77,13.76,13.77,24136.0,12.4659,12.4749,12.4659,12.4749,24136.0
2015-11-04 12:50:00,13.77,13.78,13.77,13.77,24824.0,12.4749,12.484,12.4749,12.4749,24824.0
2015-11-04 12:55:00,13.78,13.78,13.77,13.78,13324.0,12.484,12.484,12.4749,12.484,13324.0
2015-11-04 13:00:00,13.78,13.78,13.75,13.76,70760.0,12.484,12.484,12.4568,12.4659,70760.0
2015-11-04 13:05:00,13.76,13.76,13.74,13.74,20248.0,12.4659,12.4659,12.4478,12.4478,20248.0
2015-11-04 13:10:00,13.74,13.75,13.74,13.75,18324.0,12.4478,12.4568,12.4478,12.4568,18324.0
2015-11-04 13:15:00,13.75,13.76,13.75,13.75,37500.0,12.4568,12.4659,12.4568,12.4568,37500.0
2015-11-04 13:20:00,13.75,13.76,13.75,13.75,101860.0,12.4568,12.4659,12.4568,12.4568,101860.0
2015-11-04 13:25:00,13.76,13.76,13.75,13.75,22000.0,12.4659,12.4659,12.4568,12.4568,22000.0
2015-11-04 13:30:00,13.75,13.77,13.75,13.76,76888.0,12.4568,12.4749,12.4568,12.4659,76888.0
2015-11-04 13:35:00,13.76,13.77,13.76,13.77,23872.0,12.4659,12.4749,12.4659,12.4749,23872.0
2015-11-04 13:40:00,13.77,13.77,13.75,13.75,23820.0,12.4749,12.4749,12.4568,12.4568,23820.0
2015-11-04 13:45:00,13.75,13.77,13.75,13.76,62124.0,12.4568,12.4749,12.4568,12.4659,62124.0
2015-11-04 13:50:00,13.76,13.76,13.75,13.75,13024.0,12.4659,12.4659,12.4568,12.4568,13024.0
2015-11-04 13:55:00,13.75,13.76,13.75,13.76,28396.0,12.4568,12.4659,12.4568,12.4659,28396.0
2015-11-04 14:00:00,13.76,13.77,13.76,13.77,29824.0,12.4659,12.4749,12.4659,12.4749,29824.0
2015-11-04 14:05:00,13.77,13.78,13.76,13.76,34344.0,12.4749,12.484,12.4659,12.4659,34344.0
2015-11-04 14:10:00,13.76,13.78,13.76,13.77,53760.0,12.4659,12.484,12.4659,12.4749,53760.0
2015-11-04 14:15:00,13.77,13.78,13.77,13.78,33244.0,12.4749,12.484,12.4749,12.484,33244.0
2015-11-04 14:20:00,13.78,13.78,13.77,13.77,13600.0,12.484,12.484,12.4749,12.4749,13600.0
2015-11-04 14:25:00,13.76,13.77,13.76,13.76,14400.0,12.4659,12.4749,12.4659,12.4659,14400.0
2015-11-04 14:30:00,13.76,13.78,13.76,13.78,24148.0,12.4659,12.484,12.4659,12.484,24148.0
2015-11-04 14:35:00,13.78,13.79,13.78,13.78,25004.0,12.484,12.4931,12.484,12.484,25004.0
2015-11-04 14:40:00,13.78,13.78,13.77,13.77,16000.0,12.484,12.484,12.4749,12.4749,16000.0
2015-11-04 14:45:00,13.77,13.78,13.77,13.78,26780.0,12.4749,12.484,12.4749,12.484,26780.0
2015-11-04 14:50:00,13.77,13.77,13.76,13.76,54784.0,12.4749,12.4749,12.4659,12.4659,54784.0
2015-11-04 14:55:00,13.76,13.76,13.76,13.76,49796.0,12.4659,12.4659,12.4659,12.4659,49796.0
2015-11-04 15:00:00,13.76,13.77,13.74,13.74,61920.0,12.4659,12.4749,12.4478,12.4478,61920.0
2015-11-04 15:05:00,13.74,13.75,13.74,13.74,18780.0,12.4478,12.4568,12.4478,12.4478,18780.0
2015-11-04 15:10:00,13.74,13.74,13.72,13.72,47296.0,12.4478,12.4478,12.4296,12.4296,47296.0
2015-11-04 15:15:00,13.72,13.73,13.72,13.72,52240.0,12.4296,12.4387,12.4296,12.4296,52240.0
2015-11-04 15:20:00,13.73,13.74,13.72,13.72,37972.0,12.4387,12.4478,12.4296,12.4296,37972.0
2015-11-04 15:25:00,13.73,13.74,13.73,13.73,32820.0,12.4387,12.4478,12.4387,12.4387,32820.0
2015-11-04 15:30:00,13.73,13.73,13.72,13.72,74796.0,12.4387,12.4387,12.4296,12.4296,74796.0
2015-11-04 15:35:00,13.71,13.72,13.71,13.72,69424.0,12.4206,12.4296,12.4206,12.4296,69424.0
2015-11-04 15:40:00,13.72,13.73,13.7,13.7,68196.0,12.4296,12.4387,12.4115,12.4115,68196.0
2015-11-04 15:45:00,13.7,13.72,13.7,13.71,96724.0,12.4115,12.4296,12.4115,12.4206,96724.0
2015-11-04 15:50:00,13.71,13.72,13.71,13.72,74420.0,12.4206,12.4296,12.4206,12.4296,74420.0
2015-11-04 15:55:00,13.71,13.74,13.71,13.74,227488.0,12.4206,12.4478,12.4206,12.4478,227488.0
2015-11-05 09:30:00,13.71,13.75,13.7,13.72,67808.0,12.4206,12.4568,12.4115,12.4296,67808.0
2015-11-05 09:35:00,13.74,13.8,13.73,13.77,29240.0,12.4478,12.5021,12.4387,12.4749,29240.0
2015-11-05 09:40:00,13.77,13.8,13.74,13.78,108008.0,12.4749,12.5021,12.4478,12.484,108008.0
2015-11-05 09:45:00,13.77,13.78,13.77,13.78,17224.0,12.4749,12.484,12.4749,12.484,17224.0
2015-11-05 09:50:00,13.78,13.78,13.74,13.75,111452.0,12.484,12.484,12.4478,12.4568,111452.0
2015-11-05 09:55:00,13.75,13.77,13.74,13.77,29240.0,12.4568,12.4749,12.4478,12.4749,29240.0
2015-11-05 10:00:00,13.77,13.79,13.77,13.77,31600.0,12.4749,12.4931,12.4749,12.4749,31600.0
2015-11-05 10:05:00,13.78,13.78,13.76,13.77,12400.0,12.484,12.484,12.4659,12.4749,12400.0
2015-11-05 10:10:00,13.77,13.77,13.74,13.74,29600.0,12.4749,12.4749,12.4478,12.4478,29600.0
2015-11-05 10:15:00,13.74,13.74,13.7,13.7,59192.0,12.4478,12.4478,12.4115,12.4115,59192.0
2015-11-05 10:20:00,13.71,13.73,13.71,13.72,21076.0,12.4206,12.4387,12.4206,12.4296,21076.0
2015-11-05 10:25:00,13.72,13.72,13.7,13.7,25016.0,12.4296,12.4296,12.4115,12.4115,25016.0
2015-11-05 10:30:00,13.69,13.69,13.67,13.67,35360.0,12.4025,12.4025,12.3843,12.3843,35360.0
2015-11-05 10:35:00,13.68,13.7,13.68,13.68,32496.0,12.3934,12.4115,12.3934,12.3934,32496.0
2015-11-05 10:40:00,13.67,13.68,13.66,13.68,12228.0,12.3843,12.3934,12.3753,12.3934,12228.0
2015-11-05 10:45:00,13.67,13.67,13.66,13.67,23804.0,12.3843,12.3843,12.3753,12.3843,23804.0
2015-11-05 10:50:00,13.67,13.69,13.67,13.69,16248.0,12.3843,12.4025,12.3843,12.4025,16248.0
2015-11-05 10:55:00,13.69,13.69,13.68,13.68,13956.0,12.4025,12.4025,12.3934,12.3934,13956.0
2015-11-05 11:00:00,13.68,13.69,13.67,13.68,33348.0,12.3934,12.4025,12.3843,12.3934,33348.0
2015-11-05 11:05:00,13.68,13.68,13.66,13.67,30628.0,12.3934,12.3934,12.3753,12.3843,30628.0
2015-11-05 11:10:00,13.66,13.66,13.65,13.66,21312.0,12.3753,12.3753,12.3662,12.3753,21312.0
2015-11-05 11:15:00,13.66,13.67,13.65,13.66,25756.0,12.3753,12.3843,12.3662,12.3753,25756.0
2015-11-05 11:20:00,13.66,13.66,13.63,13.63,44256.0,12.3753,12.3753,12.3481,12.3481,44256.0
2015-11-05 11:25:00,13.63,13.64,13.62,13.62,42896.0,12.3481,12.3572,12.339,12.339,42896.0
2015-11-05 11:30:00,13.63,13.63,13.61,13.61,70104.0,12.3481,12.3481,12.33,12.33,70104.0
2015-11-05 11:35:00,13.61,13.61,13.59,13.6,142248.0,12.33,12.33,12.3119,12.3209,142248.0
2015-11-05 11:40:00,13.6,13.61,13.59,13.61,45968.0,12.3209,12.33,12.3119,12.33,45968.0
2015-11-05 11:45:00,13.61,13.63,13.61,13.63,34376.0,12.33,12.3481,12.33,12.3481,34376.0
2015-11-05 11:50:00,13.63,13.65,13.63,13.65,31904.0,12.3481,12.3662,12.3481,12.3662,31904.0
2015-11-05 11:55:00,13.65,13.65,13.63,13.65,28032.0,12.3662,12.3662,12.3481,12.3662,28032.0
2015-11-05 12:00:00,13.65,13.65,13.64,13.65,24804.0,12.3662,12.3662,12.3572,12.3662,24804.0
2015-11-05 12:05:00,13.65,13.67,13.65,13.66,20180.0,12.3662,12.3843,12.3662,12.3753,20180.0
2015-11-05 12:10:00,13.67,13.67,13.65,13.65,18248.0,12.3843,12.3843,12.3662,12.3662,18248.0
2015-11-05 12:15:00,13.65,13.66,13.65,13.65,9628.0,12.3662,12.3753,12.3662,12.3662,9628.0
2015-11-05 12:20:00,13.65,13.66,13.65,13.66,29856.0,12.3662,12.3753,12.3662,12.3753,29856.0
2015-11-05 12:25:00,13.66,13.68,13.65,13.67,21224.0,12.3753,12.3934,12.3662,12.3843,21224.0
2015-11-05 12:30:00,13.68,13.68,13.67,13.67,21328.0,12.3934,12.3934,12.3843,12.3843,21328.0
2015-11-05 12:35:00,13.67,13.67,13.65,13.67,21048.0,12.3843,12.3843,12.3662,12.3843,21048.0
2015-11-05 12:40:00,13.67,13.68,13.66,13.67,26000.0,12.3843,12.3934,12.3753,12.3843,26000.0
2015-11-05 12:45:00,13.67,13.68,13.66,13.67,22620.0,12.3843,12.3934,12.3753,12.3843,22620.0
2015-11-05 12:50:00,13.67,13.67,13.66,13.67,8456.0,12.3843,12.3843,12.3753,12.3843,8456.0
2015-11-05 12:55:00,13.67,13.68,13.67,13.68,28052.0,12.3843,12.3934,12.3843,12.3934,28052.0
2015-11-05 13:00:00,13.68,13.69,13.68,13.69,31100.0,12.3934,12.4025,12.3934,12.4025,31100.0
2015-11-05 13:05:00,13.69,13.69,13.68,13.68,16800.0,12.4025,12.4025,12.3934,12.3934,16800.0
2015-11-05 13:10:00,13.68,13.68,13.67,13.67,14904.0,12.3934,12.3934,12.3843,12.3843,14904.0
2015-11-05 13:15:00,13.67,13.67,13.67,13.67,36324.0,12.3843,12.3843,12.3843,12.3843,36324.0
2015-11-05 13:20:00,13.67,13.67,13.66,13.66,31296.0,12.3843,12.3843,12.3753,12.3753,31296.0
2015-11-05 13:25:00,13.66,13.68,13.66,13.67,36576.0,12.3753,12.3934,12.3753,12.3843,36576.0
2015-11-05 13:30:00,13.67,13.69,13.67,13.69,24376.0,12.3843,12.4025,12.3843,12.4025,24376.0
2015-11-05 13:35:00,13.7,13.7,13.69,13.69,29764.0,12.4115,12.4115,12.4025,12.4025,29764.0
2015-11-05 13:40:00,13.69,13.69,13.69,13.69,29464.0,12.4025,12.4025,12.4025,12.4025,29464.0
2015-11-05 13:45:00,13.69,13.69,13.68,13.69,30088.0,12.4025,12.4025,12.3934,12.4025,30088.0
2015-11-05 13:50:00,13.69,13.69,13.68,13.69,21848.0,12.4025,12.4025,12.3934,12.4025,21848.0
2015-11-05 13:55:00,13.69,13.69,13.68,13.69,29676.0,12.4025,12.4025,12.3934,12.4025,29676.0
2015-11-05 14:00:00,13.69,13.69,13.69,13.69,31296.0,12.4025,12.4025,12.4025,12.4025,31296.0
2015-11-05 14:05:00,13.69,13.69,13.68,13.68,25360.0,12.4025,12.4025,12.3934,12.3934,25360.0
2015-11-05 14:10:00,13.68,13.68,13.67,13.67,28064.0,12.3934,12.3934,12.3843,12.3843,28064.0
2015-11-05 14:15:00,13.67,13.67,13.66,13.66,39908.0,12.3843,12.3843,12.3753,12.3753,39908.0
2015-11-05 14:20:00,13.66,13.66,13.65,13.65,33996.0,12.3753,12.3753,12.3662,12.3662,33996.0
2015-11-05 14:25:00,13.65,13.65,13.65,13.65,23724.0,12.3662,12.3662,12.3662,12.3662,23724.0
2015-11-05 14:30:00,13.65,13.65,13.64,13.65,38880.0,12.3662,12.3662,12.3572,12.3662,38880.0
2015-11-05 14:35:00,13.65,13.66,13.64,13.66,46388.0,12.3662,12.3753,12.3572,12.3753,46388.0
2015-11-05 14:40:00,13.66,13.68,13.66,13.67,53336.0,12.3753,12.3934,12.3753,12.3843,53336.0
2015-11-05 14:45:00,13.67,13.69,13.67,13.68,50592.0,12.3843,12.4025,12.3843,12.3934,50592.0
2015-11-05 14:50:00,13.68,13.69,13.68,13.68,46700.0,12.3934,12.4025,12.3934,12.3934,46700.0
2015-11-05 14:55:00,13.68,13.68,13.67,13.68,24112.0,12.3934,12.3934,12.3843,12.3934,24112.0
2015-11-05 15:00:00,13.69,13.69,13.68,13.69,80568.0,12.4025,12.4025,12.3934,12.4025,80568.0
2015-11-05 15:05:00,13.69,13.69,13.68,13.69,72472.0,12.4025,12.4025,12.3934,12.4025,72472.0
2015-11-05 15:10:00,13.69,13.69,13.68,13.68,57280.0,12.4025,12.4025,12.3934,12.3934,57280.0
2015-11-05 15:15:00,13.68,13.69,13.68,13.69,68328.0,12.3934,12.4025,12.3934,12.4025,68328.0
2015-11-05 15:20:00,13.69,13.69,13.68,13.68,52556.0,12.4025,12.4025,12.3934,12.3934,52556.0
2015-11-05 15:25:00,13.68,13.69,13.68,13.69,71544.0,12.3934,12.4025,12.3934,12.4025,71544.0
2015-11-05 15:30:00,13.69,13.69,13.69,13.69,44796.0,12.4025,12.4025,12.4025,12.4025,44796.0
2015-11-05 15:35:00,13.69,13.69,13.67,13.68,101336.0,12.4025,12.4025,12.3843,12.3934,101336.0
2015-11-05 15:40:00,13.67,13.69,13.67,13.69,92336.0,12.3843,12.4025,12.3843,12.4025,92336.0
2015-11-05 15:45:00,13.69,13.69,13.66,13.67,100776.0,12.4025,12.4025,12.3753,12.3843,100776.0
2015-11-05 15:50:00,13.67,13.68,13.67,13.68,129372.0,12.3843,12.3934,12.3843,12.3934,129372.0
2015-11-05 15:55:00,13.68,13.69,13.67,13.68,183624.0,12.3934,12.4025,12.3843,12.3934,183624.0
2015-11-06 09:30:00,13.62,13.67,13.62,13.63,41636.0,12.339,12.3843,12.339,12.3481,41636.0
2015-11-06 09:35:00,13.63,13.71,13.63,13.71,136044.0,12.3481,12.4206,12.3481,12.4206,136044.0
2015-11-06 09:40:00,13.71,13.73,13.71,13.71,21452.0,12.4206,12.4387,12.4206,12.4206,21452.0
2015-11-06 09:45:00,13.71,13.72,13.69,13.69,84700.0,12.4206,12.4296,12.4025,12.4025,84700.0
2015-11-06 09:50:00,13.69,13.69,13.64,13.64,25616.0,12.4025,12.4025,12.3572,12.3572,25616.0
2015-11-06 09:55:00,13.63,13.64,13.62,13.63,62676.0,12.3481,12.3572,12.339,12.3481,62676.0
2015-11-06 10:00:00,13.63,13.65,13.63,13.64,85680.0,12.3481,12.3662,12.3481,12.3572,85680.0
2015-11-06 10:05:00,13.64,13.65,13.63,13.64,127956.0,12.3572,12.3662,12.3481,12.3572,127956.0
2015-11-06 10:10:00,13.63,13.63,13.61,13.63,41840.0,12.3481,12.3481,12.33,12.3481,41840.0
2015-11-06 10:15:00,13.63,13.64,13.62,13.64,23052.0,12.3481,12.3572,12.339,12.3572,23052.0
2015-11-06 10:20:00,13.64,13.65,13.63,13.64,14000.0,12.3572,12.3662,12.3481,12.3572,14000.0
2015-11-06 10:25:00,13.64,13.65,13.64,13.65,4000.0,12.3572,12.3662,12.3572,12.3662,4000.0
2015-11-06 10:30:00,13.65,13.69,13.65,13.68,51200.0,12.3662,12.4025,12.3662,12.3934,51200.0
2015-11-06 10:35:00,13.68,13.69,13.68,13.69,43936.0,12.3934,12.4025,12.3934,12.4025,43936.0
2015-11-06 10:40:00,13.69,13.7,13.69,13.7,54940.0,12.4025,12.4115,12.4025,12.4115,54940.0
2015-11-06 10:45:00,13.7,13.7,13.69,13.69,334456.0,12.4115,12.4115,12.4025,12.4025,334456.0
2015-11-06 10:50:00,13.7,13.71,13.69,13.7,14600.0,12.4115,12.4206,12.4025,12.4115,14600.0
2015-11-06 10:55:00,13.7,13.7,13.69,13.69,12800.0,12.4115,12.4115,12.4025,12.4025,12800.0
2015-11-06 11:00:00,13.69,13.69,13.67,13.67,15612.0,12.4025,12.4025,12.3843,12.3843,15612.0
2015-11-06 11:05:00,13.67,13.69,13.67,13.68,22804.0,12.3843,12.4025,12.3843,12.3934,22804.0
2015-11-06 11:10:00,13.68,13.69,13.68,13.69,3200.0,12.3934,12.4025,12.3934,12.4025,3200.0
2015-11-06 11:15:00,13.69,13.69,13.66,13.66,9400.0,12.4025,12.4025,12.3753,12.3753,9400.0
2015-11-06 11:20:00,13.66,13.67,13.65,13.65,23828.0,12.3753,12.3843,12.3662,12.3662,23828.0
2015-11-06 11:25:00,13.65,13.66,13.65,13.65,18980.0,12.3662,12.3753,12.3662,12.3662,18980.0
2015-11-06 11:30:00,13.67,13.68,13.67,13.67,13280.0,12.3843,12.3934,12.3843,12.3843,13280.0
2015-11-06 11:35:00,13.68,13.68,13.67,13.67,322104.0,12.3934,12.3934,12.3843,12.3843,322104.0
2015-11-06 11:40:00,13.67,13.68,13.67,13.68,15200.0,12.3843,12.3934,12.3843,12.3934,15200.0
2015-11-06 11:45:00,13.67,13.69,13.67,13.68,5200.0,12.3843,12.4025,12.3843,12.3934,5200.0
2015-11-06 11:50:00,13.69,13.7,13.69,13.7,10804.0,12.4025,12.4115,12.4025,12.4115,10804.0
2015-11-06 11:55:00,13.7,13.71,13.7,13.7,14000.0,12.4115,12.4206,12.4115,12.4115,14000.0
2015-11-06 12:00:00,13.7,13.71,13.7,13.71,12056.0,12.4115,12.4206,12.4115,12.4206,12056.0
2015-11-06 12:05:00,13.71,13.72,13.71,13.72,7200.0,12.4206,12.4296,12.4206,12.4296,7200.0
2015-11-06 12:10:00,13.72,13.72,13.72,13.72,30408.0,12.4296,12.4296,12.4296,12.4296,30408.0
2015-11-06 12:15:00,13.72,13.72,13.72,13.72,18008.0,12.4296,12.4296,12.4296,12.4296,18008.0
2015-11-06 12:20:00,13.72,13.73,13.71,13.72,59456.0,12.4296,12.4387,12.4206,12.4296,59456.0
2015-11-06 12:25:00,13.72,13.74,13.72,13.73,39400.0,12.4296,12.4478,12.4296,12.4387,39400.0
2015-11-06 12:30:00,13.73,13.73,13.73,13.73,800.0,12.4387,12.4387,12.4387,12.4387,800.0
2015-11-06 12:35:00,13.73,13.73,13.72,13.72,28004.0,12.4387,12.4387,12.4296,12.4296,28004.0
2015-11-06 12:40:00,13.72,13.74,13.72,13.74,35696.0,12.4296,12.4478,12.4296,12.4478,35696.0
2015-11-06 12:45:00,13.74,13.74,13.74,13.74,16120.0,12.4478,12.4478,12.4478,12.4478,16120.0
2015-11-06 12:50:00,13.73,13.74,13.73,13.74,13200.0,12.4387,12.4478,12.4387,12.4478,13200.0
2015-11-06 12:55:00,13.74,13.74,13.74,13.74,11200.0,12.4478,12.4478,12.4478,12.4478,11200.0
2015-11-06 13:00:00,13.74,13.74,13.74,13.74,15412.0,12.4478,12.4478,12.4478,12.4478,15412.0
2015-11-06 13:05:00,13.74,13.74,13.74,13.74,14800.0,12.4478,12.4478,12.4478,12.4478,14800.0
2015-11-06 13:10:00,13.74,13.74,13.74,13.74,8800.0,12.4478,12.4478,12.4478,12.4478,8800.0
2015-11-06 13:15:00,13.74,13.74,13.74,13.74,14132.0,12.4478,12.4478,12.4478,12.4478,14132.0
2015-11-06 13:20:00,13.75,13.76,13.74,13.75,11056.0,12.4568,12.4659,12.4478,12.4568,11056.0
2015-11-06 13:25:00,13.76,13.76,13.76,13.76,14700.0,12.4659,12.4659,12.4659,12.4659,14700.0
2015-11-06 13:30:00,13.76,13.77,13.76,13.76,12000.0,12.4659,12.4749,12.4659,12.4659,12000.0
2015-11-06 13:35:00,13.76,13.76,13.75,13.75,29960.0,12.4659,12.4659,12.4568,12.4568,29960.0
2015-11-06 13:40:00,13.75,13.76,13.75,13.76,10340.0,12.4568,12.4659,12.4568,12.4659,10340.0
2015-11-06 13:45:00,13.76,13.76,13.75,13.76,18792.0,12.4659,12.4659,12.4568,12.4659,18792.0
2015-11-06 13:50:00,13.76,13.77,13.76,13.77,23176.0,12.4659,12.4749,12.4659,12.4749,23176.0
2015-11-06 13:55:00,13.77,13.77,13.76,13.76,49908.0,12.4749,12.4749,12.4659,12.4659,49908.0
2015-11-06 14:00:00,13.76,13.79,13.76,13.78,44492.0,12.4659,12.4931,12.4659,12.484,44492.0
2015-11-06 14:05:00,13.79,13.8,13.79,13.8,19060.0,12.4931,12.5021,12.4931,12.5021,19060.0
2015-11-06 14:10:00,13.8,13.81,13.8,13.81,38820.0,12.5021,12.5112,12.5021,12.5112,38820.0
2015-11-06 14:15:00,13.81,13.81,13.8,13.81,155296.0,12.5112,12.5112,12.5021,12.5112,155296.0
2015-11-06 14:20:00,13.81,13.81,13.8,13.81,95220.0,12.5112,12.5112,12.5021,12.5112,95220.0
2015-11-06 14:25:00,13.81,13.81,13.79,13.8,45064.0,12.5112,12.5112,12.4931,12.5021,45064.0
2015-11-06 14:30:00,13.79,13.8,13.78,13.78,33992.0,12.4931,12.5021,12.484,12.484,33992.0
2015-11-06 14:35:00,13.78,13.79,13.78,13.78,29760.0,12.484,12.4931,12.484,12.484,29760.0
2015-11-06 14:40:00,13.78,13.79,13.78,13.79,24304.0,12.484,12.4931,12.484,12.4931,24304.0
2015-11-06 14:45:00,13.78,13.79,13.78,13.79,29888.0,12.484,12.4931,12.484,12.4931,29888.0
2015-11-06 14:50:00,13.79,13.8,13.79,13.79,19200.0,12.4931,12.5021,12.4931,12.4931,19200.0
2015-11-06 14:55:00,13.8,13.81,13.8,13.8,27020.0,12.5021,12.5112,12.5021,12.5021,27020.0
2015-11-06 15:00:00,13.8,13.81,13.8,13.8,37584.0,12.5021,12.5112,12.5021,12.5021,37584.0
2015-11-06 15:05:00,13.8,13.8,13.79,13.8,45132.0,12.5021,12.5021,12.4931,12.5021,45132.0
2015-11-06 15:10:00,13.79,13.79,13.79,13.79,35280.0,12.4931,12.4931,12.4931,12.4931,35280.0
2015-11-06 15:15:00,13.79,13.79,13.78,13.78,33600.0,12.4931,12.4931,12.484,12.484,33600.0
2015-11-06 15:20:00,13.79,13.79,13.78,13.79,68204.0,12.4931,12.4931,12.484,12.4931,68204.0
2015-11-06 15:25:00,13.8,13.81,13.8,13.8,47380.0,12.5021,12.5112,12.5021,12.5021,47380.0
2015-11-06 15:30:00,13.8,13.81,13.8,13.81,32692.0,12.5021,12.5112,12.5021,12.5112,32692.0
2015-11-06 15:35:00,13.81,13.81,13.79,13.79,160244.0,12.5112,12.5112,12.4931,12.4931,160244.0
2015-11-06 15:40:00,13.79,13.79,13.78,13.79,417072.0,12.4931,12.4931,12.484,12.4931,417072.0
2015-11-06 15:45:00,13.79,13.8,13.79,13.8,43224.0,12.4931,12.5021,12.4931,12.5021,43224.0
2015-11-06 15:50:00,13.8,13.81,13.79,13.79,343836.0,12.5021,12.5112,12.4931,12.4931,343836.0
2015-11-06 15:55:00,13.79,13.8,13.77,13.8,674264.0,12.4931,12.5021,12.4749,12.5021,674264.0
2015-11-09 09:30:00,13.72,13.78,13.71,13.78,50028.0,12.4296,12.484,12.4206,12.484,50028.0
2015-11-09 09:35:00,13.73,13.73,13.66,13.66,60684.0,12.4387,12.4387,12.3753,12.3753,60684.0
2015-11-09 09:40:00,13.68,13.69,13.64,13.65,128420.0,12.3934,12.4025,12.3572,12.3662,128420.0
2015-11-09 09:45:00,13.64,13.65,13.63,13.64,77824.0,12.3572,12.3662,12.3481,12.3572,77824.0
2015-11-09 09:50:00,13.64,13.65,13.63,13.65,24560.0,12.3572,12.3662,12.3481,12.3662,24560.0
2015-11-09 09:55:00,13.65,13.68,13.65,13.67,72616.0,12.3662,12.3934,12.3662,12.3843,72616.0
2015-11-09 10:00:00,13.66,13.67,13.65,13.66,49380.0,12.3753,12.3843,12.3662,12.3753,49380.0
2015-11-09 10:05:00,13.66,13.67,13.65,13.67,99700.0,12.3753,12.3843,12.3662,12.3843,99700.0
2015-11-09 10:10:00,13.67,13.67,13.66,13.67,42092.0,12.3843,12.3843,12.3753,12.3843,42092.0
2015-11-09 10:15:00,13.67,13.67,13.66,13.67,35268.0,12.3843,12.3843,12.3753,12.3843,35268.0
2015-11-09 10:20:00,13.67,13.68,13.66,13.66,56400.0,12.3843,12.3934,12.3753,12.3753,56400.0
2015-11-09 10:25:00,13.66,13.67,13.66,13.66,31600.0,12.3753,12.3843,12.3753,12.3753,31600.0
2015-11-09 10:30:00,13.66,13.68,13.66,13.67,43932.0,12.3753,12.3934,12.3753,12.3843,43932.0
2015-11-09 10:35:00,13.67,13.69,13.67,13.69,63080.0,12.3843,12.4025,12.3843,12.4025,63080.0
2015-11-09 10:40:00,13.69,13.7,13.68,13.7,58928.0,12.4025,12.4115,12.3934,12.4115,58928.0
2015-11-09 10:45:00,13.69,13.72,13.69,13.71,104504.0,12.4025,12.4296,12.4025,12.4206,104504.0
2015-11-09 10:50:00,13.71,13.72,13.7,13.71,40156.0,12.4206,12.4296,12.4115,12.4206,40156.0
2015-11-09 10:55:00,13.72,13.72,13.71,13.72,77160.0,12.4296,12.4296,12.4206,12.4296,77160.0
2015-11-09 11:00:00,13.72,13.74,13.71,13.71,178528.0,12.4296,12.4478,12.4206,12.4206,178528.0
2015-11-09 11:05:00,13.7,13.7,13.68,13.68,107200.0,12.4115,12.4115,12.3934,12.3934,107200.0
2015-11-09 11:10:00,13.68,13.69,13.66,13.67,38920.0,12.3934,12.4025,12.3753,12.3843,38920.0
2015-11-09 11:15:00,13.66,13.67,13.66,13.66,37596.0,12.3753,12.3843,12.3753,12.3753,37596.0
2015-11-09 11:20:00,13.66,13.67,13.65,13.67,65600.0,12.3753,12.3843,12.3662,12.3843,65600.0
2015-11-09 11:25:00,13.66,13.67,13.65,13.66,17816.0,12.3753,12.3843,12.3662,12.3753,17816.0
2015-11-09 11:30:00,13.66,13.67,13.65,13.66,34212.0,12.3753,12.3843,12.3662,12.3753,34212.0
2015-11-09 11:35:00,13.66,13.67,13.66,13.66,34032.0,12.3753,12.3843,12.3753,12.3753,34032.0
2015-11-09 11:40:00,13.67,13.67,13.66,13.66,32664.0,12.3843,12.3843,12.3753,12.3753,32664.0
2015-11-09 11:45:00,13.66,13.66,13.65,13.65,41324.0,12.3753,12.3753,12.3662,12.3662,41324.0
2015-11-09 11:50:00,13.65,13.66,13.65,13.66,41112.0,12.3662,12.3753,12.3662,12.3753,41112.0
2015-11-09 11:55:00,13.65,13.66,13.65,13.66,40592.0,12.3662,12.3753,12.3662,12.3753,40592.0
2015-11-09 12:00:00,13.66,13.67,13.66,13.66,65576.0,12.3753,12.3843,12.3753,12.3753,65576.0
2015-11-09 12:05:00,13.66,13.66,13.66,13.66,16080.0,12.3753,12.3753,12.3753,12.3753,16080.0
2015-11-09 12:10:00,13.66,13.66,13.66,13.66,18408.0,12.3753,12.3753,12.3753,12.3753,18408.0
2015-11-09 12:15:00,13.66,13.66,13.66,13.66,35360.0,12.3753,12.3753,12.3753,12.3753,35360.0
2015-11-09 12:20:00,13.66,13.66,13.65,13.66,32908.0,12.3753,12.3753,12.3662,12.3753,32908.0
2015-11-09 12:25:00,13.66,13.66,13.65,13.65,18052.0,12.3753,12.3753,12.3662,12.3662,18052.0
2015-11-09 12:30:00,13.64,13.65,13.64,13.65,33616.0,12.3572,12.3662,12.3572,12.3662,33616.0
2015-11-09 12:35:00,13.65,13.67,13.65,13.67,33440.0,12.3662,12.3843,12.3662,12.3843,33440.0
2015-11-09 12:40:00,13.67,13.68,13.67,13.67,32140.0,12.3843,12.3934,12.3843,12.3843,32140.0
2015-11-09 12:45:00,13.68,13.68,13.66,13.66,11200.0,12.3934,12.3934,12.3753,12.3753,11200.0
2015-11-09 12:50:00,13.65,13.66,13.65,13.65,13600.0,12.3662,12.3753,12.3662,12.3662,13600.0
2015-11-09 12:55:00,13.65,13.65,13.63,13.63,15784.0,12.3662,12.3662,12.3481,12.3481,15784.0
2015-11-09 13:00:00,13.63,13.63,13.61,13.61,33424.0,12.3481,12.3481,12.33,12.33,33424.0
2015-11-09 13:05:00,13.62,13.63,13.61,13.62,32064.0,12.339,12.3481,12.33,12.339,32064.0
2015-11-09 13:10:00,13.62,13.62,13.6,13.6,25856.0,12.339,12.339,12.3209,12.3209,25856.0
2015-11-09 13:15:00,13.6,13.61,13.59,13.61,49620.0,12.3209,12.33,12.3119,12.33,49620.0
2015-11-09 13:20:00,13.6,13.62,13.6,13.61,15688.0,12.3209,12.339,12.3209,12.33,15688.0
2015-11-09 13:25:00,13.62,13.62,13.62,13.62,16952.0,12.339,12.339,12.339,12.339,16952.0
2015-11-09 13:30:00,13.62,13.63,13.61,13.61,16616.0,12.339,12.3481,12.33,12.33,16616.0
2015-11-09 13:35:00,13.62,13.63,13.61,13.63,19660.0,12.339,12.3481,12.33,12.3481,19660.0
2015-11-09 13:40:00,13.63,13.65,13.62,13.65,28592.0,12.3481,12.3662,12.339,12.3662,28592.0
2015-11-09 13:45:00,13.65,13.65,13.64,13.64,28828.0,12.3662,12.3662,12.3572,12.3572,28828.0
2015-11-09 13:50:00,13.63,13.65,13.63,13.65,17204.0,12.3481,12.3662,12.3481,12.3662,17204.0
2015-11-09 13:55:00,13.65,13.65,13.64,13.64,13616.0,12.3662,12.3662,12.3572,12.3572,13616.0
2015-11-09 14:00:00,13.64,13.65,13.64,13.65,21416.0,12.3572,12.3662,12.3572,12.3662,21416.0
2015-11-09 14:05:00,13.65,13.65,13.63,13.63,52732.0,12.3662,12.3662,12.3481,12.3481,52732.0
2015-11-09 14:10:00,13.63,13.63,13.62,13.62,28544.0,12.3481,12.3481,12.339,12.339,28544.0
2015-11-09 14:15:00,13.62,13.63,13.61,13.63,27256.0,12.339,12.3481,12.33,12.3481,27256.0
2015-11-09 14:20:00,13.63,13.63,13.62,13.62,34144.0,12.3481,12.3481,12.339,12.339,34144.0
2015-11-09 14:25:00,13.62,13.64,13.62,13.64,26500.0,12.339,12.3572,12.339,12.3572,26500.0
2015-11-09 14:30:00,13.64,13.64,13.63,13.64,32324.0,12.3572,12.3572,12.3481,12.3572,32324.0
2015-11-09 14:35:00,13.63,13.63,13.61,13.61,15424.0,12.3481,12.3481,12.33,12.33,15424.0
2015-11-09 14:40:00,13.61,13.63,13.6,13.62,53600.0,12.33,12.3481,12.3209,12.339,53600.0
2015-11-09 14:45:00,13.62,13.65,13.62,13.65,111924.0,12.339,12.3662,12.339,12.3662,111924.0
2015-11-09 14:50:00,13.65,13.65,13.64,13.64,77752.0,12.3662,12.3662,12.3572,12.3572,77752.0
2015-11-09 14:55:00,13.64,13.67,13.64,13.67,51200.0,12.3572,12.3843,12.3572,12.3843,51200.0
2015-11-09 15:00:00,13.66,13.67,13.65,13.67,91060.0,12.3753,12.3843,12.3662,12.3843,91060.0
2015-11-09 15:05:00,13.67,13.7,13.66,13.7,160652.0,12.3843,12.4115,12.3753,12.4115,160652.0
2015-11-09 15:10:00,13.69,13.69,13.67,13.67,30400.0,12.4025,12.4025,12.3843,12.3843,30400.0
2015-11-09 15:15:00,13.68,13.68,13.65,13.67,55052.0,12.3934,12.3934,12.3662,12.3843,55052.0
2015-11-09 15:20:00,13.67,13.67,13.65,13.65,38636.0,12.3843,12.3843,12.3662,12.3662,38636.0
2015-11-09 15:25:00,13.65,13.68,13.65,13.68,65656.0,12.3662,12.3934,12.3662,12.3934,65656.0
2015-11-09 15:30:00,13.68,13.7,13.68,13.7,45716.0,12.3934,12.4115,12.3934,12.4115,45716.0
2015-11-09 15:35:00,13.7,13.72,13.7,13.71,79212.0,12.4115,12.4296,12.4115,12.4206,79212.0
2015-11-09 15:40:00,13.71,13.74,13.71,13.74,98872.0,12.4206,12.4478,12.4206,12.4478,98872.0
2015-11-09 15:45:00,13.74,13.75,13.73,13.75,179932.0,12.4478,12.4568,12.4387,12.4568,179932.0
2015-11-09 15:50:00,13.75,13.78,13.74,13.77,421876.0,12.4568,12.484,12.4478,12.4749,421876.0
2015-11-09 15:55:00,13.77,13.77,13.71,13.73,806428.0,12.4749,12.4749,12.4206,12.4387,806428.0
2015-11-10 09:30:00,13.65,13.65,13.59,13.61,163764.0,12.3662,12.3662,12.3119,12.33,163764.0
2015-11-10 09:35:00,13.62,13.65,13.6,13.62,49380.0,12.339,12.3662,12.3209,12.339,49380.0
2015-11-10 09:40:00,13.62,13.62,13.55,13.56,73504.0,12.339,12.339,12.2756,12.2847,73504.0
2015-11-10 09:45:00,13.55,13.58,13.55,13.56,24240.0,12.2756,12.3028,12.2756,12.2847,24240.0
2015-11-10 09:50:00,13.56,13.56,13.54,13.55,41112.0,12.2847,12.2847,12.2666,12.2756,41112.0
2015-11-10 09:55:00,13.55,13.56,13.54,13.56,80780.0,12.2756,12.2847,12.2666,12.2847,80780.0
2015-11-10 10:00:00,13.56,13.59,13.52,13.53,51844.0,12.2847,12.3119,12.2485,12.2575,51844.0
2015-11-10 10:05:00,13.52,13.53,13.5,13.51,24692.0,12.2485,12.2575,12.2303,12.2394,24692.0
2015-11-10 10:10:00,13.52,13.54,13.51,13.54,44276.0,12.2485,12.2666,12.2394,12.2666,44276.0
2015-11-10 10:15:00,13.53,13.54,13.52,13.53,20252.0,12.2575,12.2666,12.2485,12.2575,20252.0
2015-11-10 10:20:00,13.53,13.53,13.51,13.51,46092.0,12.2575,12.2575,12.2394,12.2394,46092.0
2015-11-10 10:25:00,13.52,13.54,13.52,13.53,16444.0,12.2485,12.2666,12.2485,12.2575,16444.0
2015-11-10 10:30:00,13.53,13.55,13.53,13.54,40356.0,12.2575,12.2756,12.2575,12.2666,40356.0
2015-11-10 10:35:00,13.54,13.56,13.53,13.56,27472.0,12.2666,12.2847,12.2575,12.2847,27472.0
2015-11-10 10:40:00,13.55,13.56,13.54,13.55,17960.0,12.2756,12.2847,12.2666,12.2756,17960.0
2015-11-10 10:45:00,13.55,13.56,13.54,13.55,23440.0,12.2756,12.2847,12.2666,12.2756,23440.0
2015-11-10 10:50:00,13.55,13.56,13.54,13.55,26684.0,12.2756,12.2847,12.2666,12.2756,26684.0
2015-11-10 10:55:00,13.56,13.56,13.55,13.56,17152.0,12.2847,12.2847,12.2756,12.2847,17152.0
2015-11-10 11:00:00,13.56,13.56,13.55,13.55,16176.0,12.2847,12.2847,12.2756,12.2756,16176.0
2015-11-10 11:05:00,13.55,13.55,13.54,13.54,30464.0,12.2756,12.2756,12.2666,12.2666,30464.0
2015-11-10 11:10:00,13.54,13.55,13.54,13.55,27400.0,12.2666,12.2756,12.2666,12.2756,27400.0
2015-11-10 11:15:00,13.54,13.55,13.53,13.55,41900.0,12.2666,12.2756,12.2575,12.2756,41900.0
2015-11-10 11:20:00,13.55,13.55,13.54,13.54,34288.0,12.2756,12.2756,12.2666,12.2666,34288.0
2015-11-10 11:25:00,13.53,13.53,13.52,13.53,15416.0,12.2575,12.2575,12.2485,12.2575,15416.0
2015-11-10 11:30:00,13.52,13.53,13.52,13.53,24796.0,12.2485,12.2575,12.2485,12.2575,24796.0
2015-11-10 11:35:00,13.53,13.53,13.52,13.52,25692.0,12.2575,12.2575,12.2485,12.2485,25692.0
2015-11-10 11:40:00,13.52,13.56,13.52,13.56,52976.0,12.2485,12.2847,12.2485,12.2847,52976.0
2015-11-10 11:45:00,13.55,13.56,13.55,13.56,28208.0,12.2756,12.2847,12.2756,12.2847,28208.0
2015-11-10 11:50:00,13.56,13.56,13.55,13.55,14116.0,12.2847,12.2847,12.2756,12.2756,14116.0
2015-11-10 11:55:00,13.55,13.56,13.55,13.56,79520.0,12.2756,12.2847,12.2756,12.2847,79520.0
2015-11-10 12:00:00,13.56,13.56,13.55,13.56,85664.0,12.2847,12.2847,12.2756,12.2847,85664.0
2015-11-10 12:05:00,13.56,13.58,13.55,13.57,87020.0,12.2847,12.3028,12.2756,12.2938,87020.0
2015-11-10 12:10:00,13.58,13.58,13.56,13.58,30692.0,12.3028,12.3028,12.2847,12.3028,30692.0
2015-11-10 12:15:00,13.58,13.58,13.58,13.58,26824.0,12.3028,12.3028,12.3028,12.3028,26824.0
2015-11-10 12:20:00,13.58,13.59,13.58,13.58,21592.0,12.3028,12.3119,12.3028,12.3028,21592.0
2015-11-10 12:25:00,13.58,13.58,13.57,13.58,32964.0,12.3028,12.3028,12.2938,12.3028,32964.0
2015-11-10 12:30:00,13.58,13.58,13.56,13.57,30032.0,12.3028,12.3028,12.2847,12.2938,30032.0
2015-11-10 12:35:00,13.57,13.57,13.56,13.56,26360.0,12.2938,12.2938,12.2847,12.2847,26360.0
2015-11-10 12:40:00,13.57,13.57,13.56,13.57,30988.0,12.2938,12.2938,12.2847,12.2938,30988.0
2015-11-10 12:45:00,13.56,13.57,13.56,13.57,14380.0,12.2847,12.2938,12.2847,12.2938,14380.0
2015-11-10 12:50:00,13.57,13.59,13.57,13.59,22412.0,12.2938,12.3119,12.2938,12.3119,22412.0
2015-11-10 12:55:00,13.59,13.59,13.58,13.58,11240.0,12.3119,12.3119,12.3028,12.3028,11240.0
2015-11-10 13:00:00,13.58,13.58,13.57,13.57,15052.0,12.3028,12.3028,12.2938,12.2938,15052.0
2015-11-10 13:05:00,13.57,13.57,13.55,13.55,32424.0,12.2938,12.2938,12.2756,12.2756,32424.0
2015-11-10 13:10:00,13.55,13.56,13.55,13.56,24820.0,12.2756,12.2847,12.2756,12.2847,24820.0
2015-11-10 13:15:00,13.56,13.56,13.55,13.55,6408.0,12.2847,12.2847,12.2756,12.2756,6408.0
2015-11-10 13:20:00,13.55,13.56,13.55,13.56,10268.0,12.2756,12.2847,12.2756,12.2847,10268.0
2015-11-10 13:25:00,13.55,13.56,13.55,13.56,29336.0,12.2756,12.2847,12.2756,12.2847,29336.0
2015-11-10 13:30:00,13.56,13.57,13.56,13.57,13188.0,12.2847,12.2938,12.2847,12.2938,13188.0
2015-11-10 13:35:00,13.57,13.58,13.56,13.58,27504.0,12.2938,12.3028,12.2847,12.3028,27504.0
2015-11-10 13:40:00,13.58,13.59,13.57,13.59,32808.0,12.3028,12.3119,12.2938,12.3119,32808.0
2015-11-10 13:45:00,13.59,13.6,13.58,13.6,31296.0,12.3119,12.3209,12.3028,12.3209,31296.0
2015-11-10 13:50:00,13.6,13.61,13.6,13.6,41812.0,12.3209,12.33,12.3209,12.3209,41812.0
2015-11-10 13:55:00,13.61,13.61,13.6,13.6,18912.0,12.33,12.33,12.3209,12.3209,18912.0
2015-11-10 14:00:00,13.6,13.61,13.6,13.6,41560.0,12.3209,12.33,12.3209,12.3209,41560.0
2015-11-10 14:05:00,13.6,13.61,13.6,13.6,17600.0,12.3209,12.33,12.3209,12.3209,17600.0
2015-11-10 14:10:00,13.6,13.6,13.59,13.6,21608.0,12.3209,12.3209,12.3119,12.3209,21608.0
2015-11-10 14:15:00,13.6,13.61,13.59,13.59,14788.0,12.3209,12.33,12.3119,12.3119,14788.0
2015-11-10 14:20:00,13.59,13.6,13.59,13.59,26380.0,12.3119,12.3209,12.3119,12.3119,26380.0
2015-11-10 14:25:00,13.59,13.59,13.58,13.58,38324.0,12.3119,12.3119,12.3028,12.3028,38324.0
2015-11-10 14:30:00,13.58,13.59,13.58,13.59,10800.0,12.3028,12.3119,12.3028,12.3119,10800.0
2015-11-10 14:35:00,13.59,13.59,13.58,13.58,15200.0,12.3119,12.3119,12.3028,12.3028,15200.0
2015-11-10 14:40:00,13.59,13.62,13.58,13.62,47620.0,12.3119,12.339,12.3028,12.339,47620.0
2015-11-10 14:45:00,13.62,13.62,13.61,13.62,49388.0,12.339,12.339,12.33,12.339,49388.0
2015-11-10 14:50:00,13.62,13.63,13.62,13.62,24908.0,12.339,12.3481,12.339,12.339,24908.0
2015-11-10 14:55:00,13.62,13.62,13.62,13.62,20800.0,12.339,12.339,12.339,12.339,20800.0
2015-11-10 15:00:00,13.62,13.62,13.61,13.61,28640.0,12.339,12.339,12.33,12.33,28640.0
2015-11-10 15:05:00,13.61,13.62,13.61,13.62,31120.0,12.33,12.339,12.33,12.339,31120.0
2015-11-10 15:10:00,13.62,13.62,13.61,13.61,70540.0,12.339,12.339,12.33,12.33,70540.0
2015-11-10 15:15:00,13.62,13.63,13.61,13.62,46356.0,12.339,12.3481,12.33,12.339,46356.0
2015-11-10 15:20:00,13.62,13.63,13.62,13.62,36684.0,12.339,12.3481,12.339,12.339,36684.0
2015-11-10 15:25:00,13.62,13.63,13.62,13.62,56836.0,12.339,12.3481,12.339,12.339,56836.0
2015-11-10 15:30:00,13.62,13.63,13.62,13.62,55204.0,12.339,12.3481,12.339,12.339,55204.0
2015-11-10 15:35:00,13.62,13.62,13.61,13.61,39380.0,12.339,12.339,12.33,12.33,39380.0
2015-11-10 15:40:00,13.61,13.63,13.61,13.62,79816.0,12.33,12.3481,12.33,12.339,79816.0
2015-11-10 15:45:00,13.62,13.63,13.61,13.62,187516.0,12.339,12.3481,12.33,12.339,187516.0
2015-11-10 15:50:00,13.62,13.62,13.59,13.6,168408.0,12.339,12.339,12.3119,12.3209,168408.0
2015-11-10 15:55:00,13.6,13.62,13.59,13.61,306036.0,12.3209,12.339,12.3119,12.33,306036.0
2015-11-11 09:30:00,13.67,13.69,13.62,13.64,67820.0,12.3843,12.4025,12.339,12.3572,67820.0
2015-11-11 09:35:00,13.65,13.69,13.65,13.67,19200.0,12.3662,12.4025,12.3662,12.3843,19200.0
2015-11-11 09:40:00,13.67,13.68,13.63,13.67,21600.0,12.3843,12.3934,12.3481,12.3843,21600.0
2015-11-11 09:45:00,13.66,13.66,13.64,13.65,9600.0,12.3753,12.3753,12.3572,12.3662,9600.0
2015-11-11 09:50:00,13.65,13.69,13.65,13.67,16360.0,12.3662,12.4025,12.3662,12.3843,16360.0
2015-11-11 09:55:00,13.67,13.67,13.63,13.63,31744.0,12.3843,12.3843,12.3481,12.3481,31744.0
2015-11-11 10:00:00,13.63,13.63,13.62,13.63,15680.0,12.3481,12.3481,12.339,12.3481,15680.0
2015-11-11 10:05:00,13.62,13.63,13.62,13.62,12400.0,12.339,12.3481,12.339,12.339,12400.0
2015-11-11 10:10:00,13.63,13.64,13.62,13.62,39428.0,12.3481,12.3572,12.339,12.339,39428.0
2015-11-11 10:15:00,13.62,13.63,13.61,13.62,40200.0,12.339,12.3481,12.33,12.339,40200.0
2015-11-11 10:20:00,13.62,13.63,13.61,13.63,17200.0,12.339,12.3481,12.33,12.3481,17200.0
2015-11-11 10:25:00,13.62,13.63,13.61,13.62,9960.0,12.339,12.3481,12.33,12.339,9960.0
2015-11-11 10:30:00,13.63,13.63,13.63,13.63,98828.0,12.3481,12.3481,12.3481,12.3481,98828.0
2015-11-11 10:35:00,13.63,13.63,13.61,13.62,25000.0,12.3481,12.3481,12.33,12.339,25000.0
2015-11-11 10:40:00,13.62,13.62,13.62,13.62,4152.0,12.339,12.339,12.339,12.339,4152.0
2015-11-11 10:45:00,13.62,13.63,13.62,13.62,59372.0,12.339,12.3481,12.339,12.339,59372.0
2015-11-11 10:50:00,13.62,13.63,13.62,13.63,19048.0,12.339,12.3481,12.339,12.3481,19048.0
2015-11-11 10:55:00,13.63,13.65,13.63,13.65,11200.0,12.3481,12.3662,12.3481,12.3662,11200.0
2015-11-11 11:00:00,13.65,13.65,13.64,13.65,8400.0,12.3662,12.3662,12.3572,12.3662,8400.0
2015-11-11 11:05:00,13.65,13.65,13.65,13.65,4824.0,12.3662,12.3662,12.3662,12.3662,4824.0
2015-11-11 11:10:00,13.65,13.66,13.65,13.66,14324.0,12.3662,12.3753,12.3662,12.3753,14324.0
2015-11-11 11:15:00,13.65,13.66,13.65,13.65,5600.0,12.3662,12.3753,12.3662,12.3662,5600.0
2015-11-11 11:20:00,13.65,13.65,13.64,13.65,33600.0,12.3662,12.3662,12.3572,12.3662,33600.0
2015-11-11 11:25:00,13.65,13.65,13.64,13.65,10000.0,12.3662,12.3662,12.3572,12.3662,10000.0
2015-11-11 11:30:00,13.65,13.65,13.65,13.65,9968.0,12.3662,12.3662,12.3662,12.3662,9968.0
2015-11-11 11:35:00,13.65,13.65,13.64,13.65,19628.0,12.3662,12.3662,12.3572,12.3662,19628.0
2015-11-11 11:40:00,13.65,13.68,13.65,13.67,15080.0,12.3662,12.3934,12.3662,12.3843,15080.0
2015-11-11 11:45:00,13.68,13.69,13.68,13.69,13424.0,12.3934,12.4025,12.3934,12.4025,13424.0
2015-11-11 11:50:00,13.7,13.71,13.7,13.71,2000.0,12.4115,12.4206,12.4115,12.4206,2000.0
2015-11-11 11:55:00,13.71,13.71,13.69,13.69,21468.0,12.4206,12.4206,12.4025,12.4025,21468.0
2015-11-11 12:00:00,13.69,13.7,13.68,13.68,17324.0,12.4025,12.4115,12.3934,12.3934,17324.0
2015-11-11 12:05:00,13.69,13.7,13.69,13.7,13328.0,12.4025,12.4115,12.4025,12.4115,13328.0
2015-11-11 12:10:00,13.69,13.7,13.69,13.69,8800.0,12.4025,12.4115,12.4025,12.4025,8800.0
2015-11-11 12:15:00,13.69,13.72,13.69,13.72,55952.0,12.4025,12.4296,12.4025,12.4296,55952.0
2015-11-11 12:20:00,13.72,13.75,13.72,13.75,7240.0,12.4296,12.4568,12.4296,12.4568,7240.0
2015-11-11 12:25:00,13.76,13.77,13.75,13.75,40692.0,12.4659,12.4749,12.4568,12.4568,40692.0
2015-11-11 12:30:00,13.75,13.76,13.75,13.76,74192.0,12.4568,12.4659,12.4568,12.4659,74192.0
2015-11-11 12:35:00,13.76,13.77,13.76,13.76,18600.0,12.4659,12.4749,12.4659,12.4659,18600.0
2015-11-11 12:40:00,13.76,13.77,13.76,13.77,10556.0,12.4659,12.4749,12.4659,12.4749,10556.0
2015-11-11 12:45:00,13.77,13.77,13.76,13.77,22536.0,12.4749,12.4749,12.4659,12.4749,22536.0
2015-11-11 12:50:00,13.77,13.77,13.76,13.76,64524.0,12.4749,12.4749,12.4659,12.4659,64524.0
2015-11-11 12:55:00,13.76,13.76,13.74,13.74,21200.0,12.4659,12.4659,12.4478,12.4478,21200.0
2015-11-11 13:00:00,13.74,13.74,13.73,13.74,7600.0,12.4478,12.4478,12.4387,12.4478,7600.0
2015-11-11 13:05:00,13.73,13.73,13.71,13.72,14436.0,12.4387,12.4387,12.4206,12.4296,14436.0
2015-11-11 13:10:00,13.71,13.71,13.69,13.69,83712.0,12.4206,12.4206,12.4025,12.4025,83712.0
2015-11-11 13:15:00,13.7,13.7,13.68,13.69,41232.0,12.4115,12.4115,12.3934,12.4025,41232.0
2015-11-11 13:20:00,13.69,13.69,13.68,13.68,9600.0,12.4025,12.4025,12.3934,12.3934,9600.0
2015-11-11 13:25:00,13.68,13.68,13.67,13.68,12800.0,12.3934,12.3934,12.3843,12.3934,12800.0
2015-11-11 13:30:00,13.67,13.68,13.67,13.68,6000.0,12.3843,12.3934,12.3843,12.3934,6000.0
2015-11-11 13:35:00,13.68,13.68,13.67,13.68,18716.0,12.3934,12.3934,12.3843,12.3934,18716.0
2015-11-11 13:40:00,13.68,13.69,13.68,13.69,16800.0,12.3934,12.4025,12.3934,12.4025,16800.0
2015-11-11 13:45:00,13.69,13.69,13.68,13.69,15620.0,12.4025,12.4025,12.3934,12.4025,15620.0
2015-11-11 13:50:00,13.69,13.7,13.69,13.69,16180.0,12.4025,12.4115,12.4025,12.4025,16180.0
2015-11-11 13:55:00,13.69,13.7,13.69,13.69,17676.0,12.4025,12.4115,12.4025,12.4025,17676.0
2015-11-11 14:00:00,13.7,13.7,13.69,13.69,5972.0,12.4115,12.4115,12.4025,12.4025,5972.0
2015-11-11 14:05:00,13.69,13.69,13.68,13.69,18800.0,12.4025,12.4025,12.3934,12.4025,18800.0
2015-11-11 14:10:00,13.69,13.69,13.69,13.69,5024.0,12.4025,12.4025,12.4025,12.4025,5024.0
2015-11-11 14:15:00,13.69,13.7,13.69,13.7,28020.0,12.4025,12.4115,12.4025,12.4115,28020.0
2015-11-11 14:20:00,13.7,13.7,13.7,13.7,7972.0,12.4115,12.4115,12.4115,12.4115,7972.0
2015-11-11 14:25:00,13.7,13.7,13.68,13.7,62392.0,12.4115,12.4115,12.3934,12.4115,62392.0
2015-11-11 14:30:00,13.7,13.7,13.7,13.7,11624.0,12.4115,12.4115,12.4115,12.4115,11624.0
2015-11-11 14:35:00,13.7,13.7,13.69,13.7,21752.0,12.4115,12.4115,12.4025,12.4115,21752.0
2015-11-11 14:40:00,13.7,13.7,13.69,13.69,29200.0,12.4115,12.4115,12.4025,12.4025,29200.0
2015-11-11 14:45:00,13.68,13.69,13.68,13.69,12432.0,12.3934,12.4025,12.3934,12.4025,12432.0
2015-11-11 14:50:00,13.69,13.7,13.69,13.69,4000.0,12.4025,12.4115,12.4025,12.4025,4000.0
2015-11-11 14:55:00,13.69,13.69,13.68,13.68,11196.0,12.4025,12.4025,12.3934,12.3934,11196.0
2015-11-11 15:00:00,13.67,13.67,13.66,13.66,20000.0,12.3843,12.3843,12.3753,12.3753,20000.0
2015-11-11 15:05:00,13.66,13.67,13.66,13.66,34032.0,12.3753,12.3843,12.3753,12.3753,34032.0
2015-11-11 15:10:00,13.66,13.68,13.66,13.68,26720.0,12.3753,12.3934,12.3753,12.3934,26720.0
2015-11-11 15:15:00,13.68,13.68,13.67,13.68,28576.0,12.3934,12.3934,12.3843,12.3934,28576.0
2015-11-11 15:20:00,13.67,13.67,13.67,13.67,26704.0,12.3843,12.3843,12.3843,12.3843,26704.0
2015-11-11 15:25:00,13.67,13.68,13.67,13.68,17984.0,12.3843,12.3934,12.3843,12.3934,17984.0
2015-11-11 15:30:00,13.68,13.69,13.68,13.68,54908.0,12.3934,12.4025,12.3934,12.3934,54908.0
2015-11-11 15:35:00,13.68,13.68,13.67,13.68,102064.0,12.3934,12.3934,12.3843,12.3934,102064.0
2015-11-11 15:40:00,13.67,13.67,13.66,13.66,92488.0,12.3843,12.3843,12.3753,12.3753,92488.0
2015-11-11 15:45:00,13.67,13.67,13.66,13.66,51168.0,12.3843,12.3843,12.3753,12.3753,51168.0
2015-11-11 15:50:00,13.66,13.68,13.66,13.68,69544.0,12.3753,12.3934,12.3753,12.3934,69544.0
2015-11-11 15:55:00,13.68,13.69,13.68,13.68,168316.0,12.3934,12.4025,12.3934,12.3934,168316.0
2015-11-12 09:30:00,13.56,13.62,13.5,13.5,34900.0,12.2847,12.339,12.2303,12.2303,34900.0
2015-11-12 09:35:00,13.51,13.59,13.51,13.58,24000.0,12.2394,12.3119,12.2394,12.3028,24000.0
2015-11-12 09:40:00,13.57,13.57,13.54,13.55,21620.0,12.2938,12.2938,12.2666,12.2756,21620.0
2015-11-12 09:45:00,13.55,13.58,13.54,13.57,20920.0,12.2756,12.3028,12.2666,12.2938,20920.0
2015-11-12 09:50:00,13.57,13.59,13.56,13.59,17468.0,12.2938,12.3119,12.2847,12.3119,17468.0
2015-11-12 09:55:00,13.58,13.59,13.55,13.55,6440.0,12.3028,12.3119,12.2756,12.2756,6440.0
2015-11-12 10:00:00,13.55,13.56,13.53,13.53,33884.0,12.2756,12.2847,12.2575,12.2575,33884.0
2015-11-12 10:05:00,13.53,13.56,13.53,13.56,14400.0,12.2575,12.2847,12.2575,12.2847,14400.0
2015-11-12 10:10:00,13.56,13.56,13.54,13.55,14000.0,12.2847,12.2847,12.2666,12.2756,14000.0
2015-11-12 10:15:00,13.55,13.58,13.54,13.57,29844.0,12.2756,12.3028,12.2666,12.2938,29844.0
2015-11-12 10:20:00,13.57,13.57,13.55,13.55,16856.0,12.2938,12.2938,12.2756,12.2756,16856.0
2015-11-12 10:25:00,13.55,13.56,13.54,13.55,60020.0,12.2756,12.2847,12.2666,12.2756,60020.0
2015-11-12 10:30:00,13.55,13.57,13.54,13.56,52388.0,12.2756,12.2938,12.2666,12.2847,52388.0
2015-11-12 10:35:00,13.56,13.58,13.56,13.58,24400.0,12.2847,12.3028,12.2847,12.3028,24400.0
2015-11-12 10:40:00,13.58,13.58,13.57,13.58,7600.0,12.3028,12.3028,12.2938,12.3028,7600.0
2015-11-12 10:45:00,13.6,13.6,13.58,13.58,19988.0,12.3209,12.3209,12.3028,12.3028,19988.0
2015-11-12 10:50:00,13.58,13.59,13.57,13.59,16800.0,12.3028,12.3119,12.2938,12.3119,16800.0
2015-11-12 10:55:00,13.6,13.63,13.6,13.61,25400.0,12.3209,12.3481,12.3209,12.33,25400.0
2015-11-12 11:00:00,13.62,13.62,13.61,13.62,22400.0,12.339,12.339,12.33,12.339,22400.0
2015-11-12 11:05:00,13.62,13.63,13.61,13.63,18004.0,12.339,12.3481,12.33,12.3481,18004.0
2015-11-12 11:10:00,13.63,13.63,13.61,13.62,21056.0,12.3481,12.3481,12.33,12.339,21056.0
2015-11-12 11:15:00,13.62,13.62,13.61,13.61,11200.0,12.339,12.339,12.33,12.33,11200.0
2015-11-12 11:20:00,13.6,13.61,13.58,13.58,11468.0,12.3209,12.33,12.3028,12.3028,11468.0
2015-11-12 11:25:00,13.59,13.59,13.58,13.59,4400.0,12.3119,12.3119,12.3028,12.3119,4400.0
2015-11-12 11:30:00,13.58,13.59,13.57,13.57,16740.0,12.3028,12.3119,12.2938,12.2938,16740.0
2015-11-12 11:35:00,13.56,13.58,13.56,13.58,10628.0,12.2847,12.3028,12.2847,12.3028,10628.0
2015-11-12 11:40:00,13.58,13.59,13.57,13.57,25328.0,12.3028,12.3119,12.2938,12.2938,25328.0
2015-11-12 11:45:00,13.57,13.57,13.55,13.55,55520.0,12.2938,12.2938,12.2756,12.2756,55520.0
2015-11-12 11:50:00,13.56,13.56,13.54,13.55,18368.0,12.2847,12.2847,12.2666,12.2756,18368.0
2015-11-12 11:55:00,13.55,13.56,13.55,13.56,34400.0,12.2756,12.2847,12.2756,12.2847,34400.0
2015-11-12 12:00:00,13.56,13.57,13.56,13.57,14812.0,12.2847,12.2938,12.2847,12.2938,14812.0
2015-11-12 12:05:00,13.56,13.56,13.55,13.55,12400.0,12.2847,12.2847,12.2756,12.2756,12400.0
2015-11-12 12:10:00,13.55,13.55,13.52,13.52,20000.0,12.2756,12.2756,12.2485,12.2485,20000.0
2015-11-12 12:15:00,13.53,13.53,13.52,13.52,16000.0,12.2575,12.2575,12.2485,12.2485,16000.0
2015-11-12 12:20:00,13.52,13.53,13.5,13.51,45640.0,12.2485,12.2575,12.2303,12.2394,45640.0
2015-11-12 12:25:00,13.51,13.52,13.51,13.51,23048.0,12.2394,12.2485,12.2394,12.2394,23048.0
2015-11-12 12:30:00,13.51,13.51,13.51,13.51,4264.0,12.2394,12.2394,12.2394,12.2394,4264.0
2015-11-12 12:35:00,13.51,13.51,13.5,13.51,9620.0,12.2394,12.2394,12.2303,12.2394,9620.0
2015-11-12 12:40:00,13.51,13.51,13.51,13.51,11292.0,12.2394,12.2394,12.2394,12.2394,11292.0
2015-11-12 12:45:00,13.51,13.52,13.5,13.51,33356.0,12.2394,12.2485,12.2303,12.2394,33356.0
2015-11-12 12:50:00,13.52,13.54,13.52,13.54,14800.0,12.2485,12.2666,12.2485,12.2666,14800.0
2015-11-12 12:55:00,13.53,13.54,13.53,13.54,14656.0,12.2575,12.2666,12.2575,12.2666,14656.0
2015-11-12 13:00:00,13.54,13.56,13.54,13.55,10800.0,12.2666,12.2847,12.2666,12.2756,10800.0
2015-11-12 13:05:00,13.55,13.55,13.54,13.54,8800.0,12.2756,12.2756,12.2666,12.2666,8800.0
2015-11-12 13:10:00,13.53,13.55,13.53,13.55,9024.0,12.2575,12.2756,12.2575,12.2756,9024.0
2015-11-12 13:15:00,13.54,13.55,13.54,13.55,10896.0,12.2666,12.2756,12.2666,12.2756,10896.0
2015-11-12 13:20:00,13.55,13.56,13.54,13.55,19856.0,12.2756,12.2847,12.2666,12.2756,19856.0
2015-11-12 13:25:00,13.55,13.56,13.55,13.56,17564.0,12.2756,12.2847,12.2756,12.2847,17564.0
2015-11-12 13:30:00,13.56,13.56,13.56,13.56,19860.0,12.2847,12.2847,12.2847,12.2847,19860.0
2015-11-12 13:35:00,13.56,13.57,13.56,13.56,18756.0,12.2847,12.2938,12.2847,12.2847,18756.0
2015-11-12 13:40:00,13.57,13.57,13.56,13.56,17000.0,12.2938,12.2938,12.2847,12.2847,17000.0
2015-11-12 13:45:00,13.56,13.56,13.54,13.55,28216.0,12.2847,12.2847,12.2666,12.2756,28216.0
2015-11-12 13:50:00,13.55,13.55,13.55,13.55,18600.0,12.2756,12.2756,12.2756,12.2756,18600.0
2015-11-12 13:55:00,13.55,13.56,13.55,13.56,22740.0,12.2756,12.2847,12.2756,12.2847,22740.0
2015-11-12 14:00:00,13.56,13.56,13.55,13.56,26456.0,12.2847,12.2847,12.2756,12.2847,26456.0
2015-11-12 14:05:00,13.56,13.56,13.55,13.56,25792.0,12.2847,12.2847,12.2756,12.2847,25792.0
2015-11-12 14:10:00,13.56,13.56,13.55,13.55,13224.0,12.2847,12.2847,12.2756,12.2756,13224.0
2015-11-12 14:15:00,13.55,13.56,13.55,13.55,19204.0,12.2756,12.2847,12.2756,12.2756,19204.0
2015-11-12 14:20:00,13.55,13.55,13.54,13.54,14440.0,12.2756,12.2756,12.2666,12.2666,14440.0
2015-11-12 14:25:00,13.54,13.56,13.54,13.56,34940.0,12.2666,12.2847,12.2666,12.2847,34940.0
2015-11-12 14:30:00,13.56,13.56,13.55,13.55,36272.0,12.2847,12.2847,12.2756,12.2756,36272.0
2015-11-12 14:35:00,13.55,13.55,13.54,13.54,12444.0,12.2756,12.2756,12.2666,12.2666,12444.0
2015-11-12 14:40:00,13.54,13.54,13.53,13.54,23760.0,12.2666,12.2666,12.2575,12.2666,23760.0
2015-11-12 14:45:00,13.54,13.54,13.53,13.54,14400.0,12.2666,12.2666,12.2575,12.2666,14400.0
2015-11-12 14:50:00,13.54,13.54,13.51,13.51,39432.0,12.2666,12.2666,12.2394,12.2394,39432.0
2015-11-12 14:55:00,13.51,13.53,13.51,13.53,29468.0,12.2394,12.2575,12.2394,12.2575,29468.0
2015-11-12 15:00:00,13.53,13.53,13.52,13.52,26880.0,12.2575,12.2575,12.2485,12.2485,26880.0
2015-11-12 15:05:00,13.52,13.52,13.51,13.52,26292.0,12.2485,12.2485,12.2394,12.2485,26292.0
2015-11-12 15:10:00,13.52,13.53,13.52,13.53,61348.0,12.2485,12.2575,12.2485,12.2575,61348.0
2015-11-12 15:15:00,13.53,13.54,13.53,13.54,30292.0,12.2575,12.2666,12.2575,12.2666,30292.0
2015-11-12 15:20:00,13.54,13.54,13.53,13.54,45600.0,12.2666,12.2666,12.2575,12.2666,45600.0
2015-11-12 15:25:00,13.54,13.55,13.53,13.53,37300.0,12.2666,12.2756,12.2575,12.2575,37300.0
2015-11-12 15:30:00,13.53,13.54,13.52,13.52,51252.0,12.2575,12.2666,12.2485,12.2485,51252.0
2015-11-12 15:35:00,13.52,13.54,13.52,13.52,46376.0,12.2485,12.2666,12.2485,12.2485,46376.0
2015-11-12 15:40:00,13.52,13.52,13.5,13.51,58824.0,12.2485,12.2485,12.2303,12.2394,58824.0
2015-11-12 15:45:00,13.51,13.51,13.49,13.49,74372.0,12.2394,12.2394,12.2213,12.2213,74372.0
2015-11-12 15:50:00,13.49,13.5,13.48,13.49,84120.0,12.2213,12.2303,12.2122,12.2213,84120.0
2015-11-12 15:55:00,13.49,13.5,13.48,13.48,206140.0,12.2213,12.2303,12.2122,12.2122,206140.0
2015-11-13 09:30:00,13.42,13.49,13.41,13.45,48012.0,12.1579,12.2213,12.1488,12.185,48012.0
2015-11-13 09:35:00,13.47,13.51,13.47,13.47,26232.0,12.2032,12.2394,12.2032,12.2032,26232.0
2015-11-13 09:40:00,13.47,13.48,13.47,13.47,4460.0,12.2032,12.2122,12.2032,12.2032,4460.0
2015-11-13 09:45:00,13.46,13.46,13.42,13.43,14276.0,12.1941,12.1941,12.1579,12.1669,14276.0
2015-11-13 09:50:00,13.43,13.45,13.43,13.43,8216.0,12.1669,12.185,12.1669,12.1669,8216.0
2015-11-13 09:55:00,13.43,13.43,13.4,13.4,15264.0,12.1669,12.1669,12.1397,12.1397,15264.0
2015-11-13 10:00:00,13.4,13.4,13.37,13.37,30212.0,12.1397,12.1397,12.1126,12.1126,30212.0
2015-11-13 10:05:00,13.37,13.37,13.35,13.36,22464.0,12.1126,12.1126,12.0944,12.1035,22464.0
2015-11-13 10:10:00,13.36,13.36,13.34,13.34,10404.0,12.1035,12.1035,12.0854,12.0854,10404.0
2015-11-13 10:15:00,13.34,13.35,13.32,13.33,35420.0,12.0854,12.0944,12.0673,12.0763,35420.0
2015-11-13 10:20:00,13.33,13.36,13.33,13.36,16000.0,12.0763,12.1035,12.0763,12.1035,16000.0
2015-11-13 10:25:00,13.35,13.35,13.33,13.35,12040.0,12.0944,12.0944,12.0763,12.0944,12040.0
2015-11-13 10:30:00,13.34,13.35,13.32,13.34,29568.0,12.0854,12.0944,12.0673,12.0854,29568.0
2015-11-13 10:35:00,13.33,13.35,13.32,13.35,15428.0,12.0763,12.0944,12.0673,12.0944,15428.0
2015-11-13 10:40:00,13.35,13.36,13.35,13.35,9460.0,12.0944,12.1035,12.0944,12.0944,9460.0
2015-11-13 10:45:00,13.34,13.35,13.34,13.35,9200.0,12.0854,12.0944,12.0854,12.0944,9200.0
2015-11-13 10:50:00,13.35,13.35,13.34,13.35,9680.0,12.0944,12.0944,12.0854,12.0944,9680.0
2015-11-13 10:55:00,13.35,13.36,13.35,13.36,20716.0,12.0944,12.1035,12.0944,12.1035,20716.0
2015-11-13 11:00:00,13.35,13.35,13.33,13.34,10000.0,12.0944,12.0944,12.0763,12.0854,10000.0
2015-11-13 11:05:00,13.34,13.35,13.32,13.32,221552.0,12.0854,12.0944,12.0673,12.0673,221552.0
2015-11-13 11:10:00,13.33,13.33,13.3,13.3,72584.0,12.0763,12.0763,12.0491,12.0491,72584.0
2015-11-13 11:15:00,13.3,13.3,13.27,13.29,26704.0,12.0491,12.0491,12.022,12.0401,26704.0
2015-11-13 11:20:00,13.29,13.31,13.29,13.31,31600.0,12.0401,12.0582,12.0401,12.0582,31600.0
2015-11-13 11:25:00,13.31,13.31,13.3,13.3,19600.0,12.0582,12.0582,12.0491,12.0491,19600.0
2015-11-13 11:30:00,13.31,13.31,13.3,13.31,10876.0,12.0582,12.0582,12.0491,12.0582,10876.0
2015-11-13 11:35:00,13.31,13.31,13.3,13.3,14000.0,12.0582,12.0582,12.0491,12.0491,14000.0
2015-11-13 11:40:00,13.3,13.3,13.29,13.3,8400.0,12.0491,12.0491,12.0401,12.0491,8400.0
2015-11-13 11:45:00,13.31,13.31,13.31,13.31,49368.0,12.0582,12.0582,12.0582,12.0582,49368.0
2015-11-13 11:50:00,13.31,13.33,13.3,13.31,112696.0,12.0582,12.0763,12.0491,12.0582,112696.0
2015-11-13 11:55:00,13.32,13.33,13.31,13.33,48408.0,12.0673,12.0763,12.0582,12.0763,48408.0
2015-11-13 12:00:00,13.33,13.34,13.32,13.33,199044.0,12.0763,12.0854,12.0673,12.0763,199044.0
2015-11-13 12:05:00,13.33,13.34,13.32,13.33,49300.0,12.0763,12.0854,12.0673,12.0763,49300.0
2015-11-13 12:10:00,13.34,13.38,13.34,13.38,23232.0,12.0854,12.1216,12.0854,12.1216,23232.0
2015-11-13 12:15:00,13.38,13.38,13.37,13.37,16436.0,12.1216,12.1216,12.1126,12.1126,16436.0
2015-11-13 12:20:00,13.38,13.38,13.35,13.36,70364.0,12.1216,12.1216,12.0944,12.1035,70364.0
2015-11-13 12:25:00,13.36,13.36,13.33,13.34,41400.0,12.1035,12.1035,12.0763,12.0854,41400.0
2015-11-13 12:30:00,13.33,13.35,13.33,13.34,18828.0,12.0763,12.0944,12.0763,12.0854,18828.0
2015-11-13 12:35:00,13.35,13.35,13.32,13.33,14804.0,12.0944,12.0944,12.0673,12.0763,14804.0
2015-11-13 12:40:00,13.32,13.33,13.32,13.33,6120.0,12.0673,12.0763,12.0673,12.0763,6120.0
2015-11-13 12:45:00,13.32,13.33,13.31,13.31,20064.0,12.0673,12.0763,12.0582,12.0582,20064.0
2015-11-13 12:50:00,13.32,13.33,13.32,13.33,10800.0,12.0673,12.0763,12.0673,12.0763,10800.0
2015-11-13 12:55:00,13.33,13.34,13.33,13.33,20800.0,12.0763,12.0854,12.0763,12.0763,20800.0
2015-11-13 13:00:00,13.33,13.34,13.33,13.33,49272.0,12.0763,12.0854,12.0763,12.0763,49272.0
2015-11-13 13:05:00,13.33,13.33,13.31,13.31,23892.0,12.0763,12.0763,12.0582,12.0582,23892.0
2015-11-13 13:10:00,13.32,13.32,13.31,13.31,8300.0,12.0673,12.0673,12.0582,12.0582,8300.0
2015-11-13 13:15:00,13.3,13.31,13.3,13.31,20276.0,12.0491,12.0582,12.0491,12.0582,20276.0
2015-11-13 13:20:00,13.31,13.31,13.3,13.3,46404.0,12.0582,12.0582,12.0491,12.0491,46404.0
2015-11-13 13:25:00,13.3,13.31,13.3,13.3,29956.0,12.0491,12.0582,12.0491,12.0491,29956.0
2015-11-13 13:30:00,13.3,13.31,13.3,13.3,93880.0,12.0491,12.0582,12.0491,12.0491,93880.0
2015-11-13 13:35:00,13.3,13.3,13.28,13.29,39924.0,12.0491,12.0491,12.031,12.0401,39924.0
2015-11-13 13:40:00,13.3,13.3,13.29,13.29,26756.0,12.0491,12.0491,12.0401,12.0401,26756.0
2015-11-13 13:45:00,13.29,13.31,13.29,13.29,32580.0,12.0401,12.0582,12.0401,12.0401,32580.0
2015-11-13 13:50:00,13.29,13.32,13.29,13.31,52808.0,12.0401,12.0673,12.0401,12.0582,52808.0
2015-11-13 13:55:00,13.31,13.31,13.3,13.31,6800.0,12.0582,12.0582,12.0491,12.0582,6800.0
2015-11-13 14:00:00,13.3,13.31,13.3,13.31,13700.0,12.0491,12.0582,12.0491,12.0582,13700.0
2015-11-13 14:05:00,13.31,13.32,13.3,13.3,15224.0,12.0582,12.0673,12.0491,12.0491,15224.0
2015-11-13 14:10:00,13.3,13.32,13.3,13.32,17288.0,12.0491,12.0673,12.0491,12.0673,17288.0
2015-11-13 14:15:00,13.32,13.33,13.31,13.33,8804.0,12.0673,12.0763,12.0582,12.0763,8804.0
2015-11-13 14:20:00,13.33,13.33,13.31,13.31,20576.0,12.0763,12.0763,12.0582,12.0582,20576.0
2015-11-13 14:25:00,13.32,13.32,13.31,13.31,5600.0,12.0673,12.0673,12.0582,12.0582,5600.0
2015-11-13 14:30:00,13.31,13.32,13.31,13.31,19200.0,12.0582,12.0673,12.0582,12.0582,19200.0
2015-11-13 14:35:00,13.31,13.31,13.3,13.3,11220.0,12.0582,12.0582,12.0491,12.0491,11220.0
2015-11-13 14:40:00,13.3,13.3,13.29,13.3,8032.0,12.0491,12.0491,12.0401,12.0491,8032.0
2015-11-13 14:45:00,13.3,13.3,13.28,13.28,181408.0,12.0491,12.0491,12.031,12.031,181408.0
2015-11-13 14:50:00,13.29,13.29,13.26,13.26,37352.0,12.0401,12.0401,12.0129,12.0129,37352.0
2015-11-13 14:55:00,13.27,13.27,13.27,13.27,6696.0,12.022,12.022,12.022,12.022,6696.0
2015-11-13 15:00:00,13.28,13.29,13.28,13.29,10800.0,12.031,12.0401,12.031,12.0401,10800.0
2015-11-13 15:05:00,13.29,13.3,13.29,13.29,14408.0,12.0401,12.0491,12.0401,12.0401,14408.0
2015-11-13 15:10:00,13.29,13.3,13.29,13.3,12192.0,12.0401,12.0491,12.0401,12.0491,12192.0
2015-11-13 15:15:00,13.3,13.3,13.27,13.27,65248.0,12.0491,12.0491,12.022,12.022,65248.0
2015-11-13 15:20:00,13.27,13.27,13.25,13.26,55296.0,12.022,12.022,12.0038,12.0129,55296.0
2015-11-13 15:25:00,13.25,13.27,13.25,13.26,45800.0,12.0038,12.022,12.0038,12.0129,45800.0
2015-11-13 15:30:00,13.26,13.28,13.24,13.26,77540.0,12.0129,12.031,11.9948,12.0129,77540.0
2015-11-13 15:35:00,13.26,13.28,13.26,13.27,47032.0,12.0129,12.031,12.0129,12.022,47032.0
2015-11-13 15:40:00,13.27,13.27,13.24,13.25,120308.0,12.022,12.022,11.9948,12.0038,120308.0
2015-11-13 15:45:00,13.24,13.27,13.24,13.26,127764.0,11.9948,12.022,11.9948,12.0129,127764.0
2015-11-13 15:50:00,13.27,13.27,13.25,13.26,80560.0,12.022,12.022,12.0038,12.0129,80560.0
2015-11-13 15:55:00,13.25,13.27,13.24,13.26,339696.0,12.0038,12.022,11.9948,12.0129,339696.0
2015-11-16 09:30:00,13.44,13.45,13.35,13.37,233884.0,12.176,12.185,12.0944,12.1126,233884.0
2015-11-16 09:35:00,13.38,13.47,13.38,13.47,66896.0,12.1216,12.2032,12.1216,12.2032,66896.0
2015-11-16 09:40:00,13.48,13.53,13.48,13.49,48504.0,12.2122,12.2575,12.2122,12.2213,48504.0
2015-11-16 09:45:00,13.49,13.49,13.47,13.48,33756.0,12.2213,12.2213,12.2032,12.2122,33756.0
2015-11-16 09:50:00,13.49,13.49,13.46,13.47,59720.0,12.2213,12.2213,12.1941,12.2032,59720.0
2015-11-16 09:55:00,13.47,13.51,13.47,13.5,56200.0,12.2032,12.2394,12.2032,12.2303,56200.0
2015-11-16 10:00:00,13.5,13.51,13.48,13.48,70716.0,12.2303,12.2394,12.2122,12.2122,70716.0
2015-11-16 10:05:00,13.49,13.49,13.43,13.44,81120.0,12.2213,12.2213,12.1669,12.176,81120.0
2015-11-16 10:10:00,13.43,13.45,13.41,13.45,28916.0,12.1669,12.185,12.1488,12.185,28916.0
2015-11-16 10:15:00,13.45,13.47,13.43,13.47,48804.0,12.185,12.2032,12.1669,12.2032,48804.0
2015-11-16 10:20:00,13.47,13.48,13.46,13.46,61540.0,12.2032,12.2122,12.1941,12.1941,61540.0
2015-11-16 10:25:00,13.46,13.47,13.43,13.44,27284.0,12.1941,12.2032,12.1669,12.176,27284.0
2015-11-16 10:30:00,13.44,13.44,13.42,13.44,21600.0,12.176,12.176,12.1579,12.176,21600.0
2015-11-16 10:35:00,13.44,13.46,13.43,13.46,25200.0,12.176,12.1941,12.1669,12.1941,25200.0
2015-11-16 10:40:00,13.46,13.47,13.45,13.45,27208.0,12.1941,12.2032,12.185,12.185,27208.0
2015-11-16 10:45:00,13.46,13.47,13.45,13.45,23464.0,12.1941,12.2032,12.185,12.185,23464.0
2015-11-16 10:50:00,13.45,13.46,13.44,13.44,12720.0,12.185,12.1941,12.176,12.176,12720.0
2015-11-16 10:55:00,13.44,13.45,13.43,13.44,22000.0,12.176,12.185,12.1669,12.176,22000.0
2015-11-16 11:00:00,13.44,13.46,13.44,13.44,24332.0,12.176,12.1941,12.176,12.176,24332.0
2015-11-16 11:05:00,13.44,13.44,13.43,13.43,21568.0,12.176,12.176,12.1669,12.1669,21568.0
2015-11-16 11:10:00,13.44,13.45,13.43,13.43,22764.0,12.176,12.185,12.1669,12.1669,22764.0
2015-11-16 11:15:00,13.43,13.43,13.42,13.43,25336.0,12.1669,12.1669,12.1579,12.1669,25336.0
2015-11-16 11:20:00,13.43,13.44,13.42,13.42,30800.0,12.1669,12.176,12.1579,12.1579,30800.0
2015-11-16 11:25:00,13.42,13.42,13.4,13.4,13600.0,12.1579,12.1579,12.1397,12.1397,13600.0
2015-11-16 11:30:00,13.41,13.43,13.41,13.43,24240.0,12.1488,12.1669,12.1488,12.1669,24240.0
2015-11-16 11:35:00,13.43,13.43,13.42,13.43,81912.0,12.1669,12.1669,12.1579,12.1669,81912.0
2015-11-16 11:40:00,13.44,13.44,13.43,13.44,24236.0,12.176,12.176,12.1669,12.176,24236.0
2015-11-16 11:45:00,13.44,13.48,13.44,13.47,57360.0,12.176,12.2122,12.176,12.2032,57360.0
2015-11-16 11:50:00,13.47,13.48,13.47,13.48,30000.0,12.2032,12.2122,12.2032,12.2122,30000.0
2015-11-16 11:55:00,13.49,13.49,13.47,13.48,22840.0,12.2213,12.2213,12.2032,12.2122,22840.0
2015-11-16 12:00:00,13.49,13.5,13.49,13.49,45024.0,12.2213,12.2303,12.2213,12.2213,45024.0
2015-11-16 12:05:00,13.49,13.51,13.49,13.51,18096.0,12.2213,12.2394,12.2213,12.2394,18096.0
2015-11-16 12:10:00,13.51,13.52,13.51,13.51,23544.0,12.2394,12.2485,12.2394,12.2394,23544.0
2015-11-16 12:15:00,13.51,13.53,13.51,13.53,32632.0,12.2394,12.2575,12.2394,12.2575,32632.0
2015-11-16 12:20:00,13.53,13.55,13.53,13.55,21000.0,12.2575,12.2756,12.2575,12.2756,21000.0
2015-11-16 12:25:00,13.54,13.55,13.53,13.54,92052.0,12.2666,12.2756,12.2575,12.2666,92052.0
2015-11-16 12:30:00,13.55,13.58,13.54,13.57,46328.0,12.2756,12.3028,12.2666,12.2938,46328.0
2015-11-16 12:35:00,13.57,13.58,13.56,13.58,17432.0,12.2938,12.3028,12.2847,12.3028,17432.0
2015-11-16 12:40:00,13.58,13.58,13.57,13.58,42988.0,12.3028,12.3028,12.2938,12.3028,42988.0
2015-11-16 12:45:00,13.58,13.58,13.56,13.57,32492.0,12.3028,12.3028,12.2847,12.2938,32492.0
2015-11-16 12:50:00,13.57,13.57,13.56,13.56,23228.0,12.2938,12.2938,12.2847,12.2847,23228.0
2015-11-16 12:55:00,13.56,13.57,13.56,13.57,8920.0,12.2847,12.2938,12.2847,12.2938,8920.0
2015-11-16 13:00:00,13.56,13.57,13.56,13.57,13500.0,12.2847,12.2938,12.2847,12.2938,13500.0
2015-11-16 13:05:00,13.57,13.58,13.56,13.57,15884.0,12.2938,12.3028,12.2847,12.2938,15884.0
2015-11-16 13:10:00,13.57,13.58,13.57,13.58,19296.0,12.2938,12.3028,12.2938,12.3028,19296.0
2015-11-16 13:15:00,13.58,13.58,13.57,13.58,17432.0,12.3028,12.3028,12.2938,12.3028,17432.0
2015-11-16 13:20:00,13.58,13.59,13.58,13.58,11008.0,12.3028,12.3119,12.3028,12.3028,11008.0
2015-11-16 13:25:00,13.58,13.58,13.57,13.57,7056.0,12.3028,12.3028,12.2938,12.2938,7056.0
2015-11-16 13:30:00,13.58,13.59,13.58,13.59,73612.0,12.3028,12.3119,12.3028,12.3119,73612.0
2015-11-16 13:35:00,13.59,13.6,13.59,13.6,21892.0,12.3119,12.3209,12.3119,12.3209,21892.0
2015-11-16 13:40:00,13.6,13.61,13.6,13.61,20188.0,12.3209,12.33,12.3209,12.33,20188.0
2015-11-16 13:45:00,13.61,13.62,13.61,13.62,13856.0,12.33,12.339,12.33,12.339,13856.0
2015-11-16 13:50:00,13.62,13.63,13.61,13.63,65828.0,12.339,12.3481,12.33,12.3481,65828.0
2015-11-16 13:55:00,13.63,13.64,13.62,13.63,35296.0,12.3481,12.3572,12.339,12.3481,35296.0
2015-11-16 14:00:00,13.64,13.65,13.64,13.64,50400.0,12.3572,12.3662,12.3572,12.3572,50400.0
2015-11-16 14:05:00,13.64,13.64,13.63,13.64,42156.0,12.3572,12.3572,12.3481,12.3572,42156.0
2015-11-16 14:10:00,13.64,13.65,13.63,13.65,34820.0,12.3572,12.3662,12.3481,12.3662,34820.0
2015-11-16 14:15:00,13.65,13.65,13.63,13.64,28016.0,12.3662,12.3662,12.3481,12.3572,28016.0
2015-11-16 14:20:00,13.64,13.65,13.64,13.65,11628.0,12.3572,12.3662,12.3572,12.3662,11628.0
2015-11-16 14:25:00,13.65,13.65,13.64,13.64,14240.0,12.3662,12.3662,12.3572,12.3572,14240.0
2015-11-16 14:30:00,13.64,13.66,13.64,13.66,43652.0,12.3572,12.3753,12.3572,12.3753,43652.0
2015-11-16 14:35:00,13.65,13.66,13.65,13.66,40244.0,12.3662,12.3753,12.3662,12.3753,40244.0
2015-11-16 14:40:00,13.66,13.66,13.65,13.65,32148.0,12.3753,12.3753,12.3662,12.3662,32148.0
2015-11-16 14:45:00,13.65,13.65,13.63,13.63,34304.0,12.3662,12.3662,12.3481,12.3481,34304.0
2015-11-16 14:50:00,13.63,13.63,13.62,13.62,21000.0,12.3481,12.3481,12.339,12.339,21000.0
2015-11-16 14:55:00,13.62,13.62,13.61,13.61,63548.0,12.339,12.339,12.33,12.33,63548.0
2015-11-16 15:00:00,13.61,13.63,13.61,13.62,62608.0,12.33,12.3481,12.33,12.339,62608.0
2015-11-16 15:05:00,13.62,13.62,13.62,13.62,30348.0,12.339,12.339,12.339,12.339,30348.0
2015-11-16 15:10:00,13.62,13.63,13.62,13.62,38500.0,12.339,12.3481,12.339,12.339,38500.0
2015-11-16 15:15:00,13.62,13.63,13.62,13.62,52228.0,12.339,12.3481,12.339,12.339,52228.0
2015-11-16 15:20:00,13.62,13.64,13.62,13.64,111964.0,12.339,12.3572,12.339,12.3572,111964.0
2015-11-16 15:25:00,13.64,13.65,13.64,13.64,66040.0,12.3572,12.3662,12.3572,12.3572,66040.0
2015-11-16 15:30:00,13.64,13.64,13.63,13.64,63072.0,12.3572,12.3572,12.3481,12.3572,63072.0
2015-11-16 15:35:00,13.64,13.66,13.64,13.65,88100.0,12.3572,12.3753,12.3572,12.3662,88100.0
2015-11-16 15:40:00,13.65,13.65,13.62,13.63,116588.0,12.3662,12.3662,12.339,12.3481,116588.0
2015-11-16 15:45:00,13.63,13.63,13.62,13.62,158124.0,12.3481,12.3481,12.339,12.339,158124.0
2015-11-16 15:50:00,13.62,13.63,13.62,13.63,73328.0,12.339,12.3481,12.339,12.3481,73328.0
2015-11-16 15:55:00,13.62,13.64,13.62,13.63,249744.0,12.339,12.3572,12.339,12.3481,249744.0
2015-11-17 09:30:00,13.63,13.65,13.57,13.58,45764.0,12.3481,12.3662,12.2938,12.3028,45764.0
2015-11-17 09:35:00,13.59,13.65,13.58,13.61,51716.0,12.3119,12.3662,12.3028,12.33,51716.0
2015-11-17 09:40:00,13.61,13.61,13.55,13.55,161812.0,12.33,12.33,12.2756,12.2756,161812.0
2015-11-17 09:45:00,13.57,13.61,13.55,13.56,53044.0,12.2938,12.33,12.2756,12.2847,53044.0
2015-11-17 09:50:00,13.56,13.56,13.53,13.53,29356.0,12.2847,12.2847,12.2575,12.2575,29356.0
2015-11-17 09:55:00,13.53,13.56,13.53,13.54,19200.0,12.2575,12.2847,12.2575,12.2666,19200.0
2015-11-17 10:00:00,13.55,13.56,13.54,13.54,19004.0,12.2756,12.2847,12.2666,12.2666,19004.0
2015-11-17 10:05:00,13.54,13.57,13.53,13.56,32800.0,12.2666,12.2938,12.2575,12.2847,32800.0
2015-11-17 10:10:00,13.57,13.58,13.56,13.56,21164.0,12.2938,12.3028,12.2847,12.2847,21164.0
2015-11-17 10:15:00,13.56,13.57,13.55,13.56,25848.0,12.2847,12.2938,12.2756,12.2847,25848.0
2015-11-17 10:20:00,13.56,13.6,13.56,13.59,22400.0,12.2847,12.3209,12.2847,12.3119,22400.0
2015-11-17 10:25:00,13.59,13.61,13.58,13.6,38640.0,12.3119,12.33,12.3028,12.3209,38640.0
2015-11-17 10:30:00,13.6,13.62,13.59,13.61,34520.0,12.3209,12.339,12.3119,12.33,34520.0
2015-11-17 10:35:00,13.61,13.61,13.6,13.6,37076.0,12.33,12.33,12.3209,12.3209,37076.0
2015-11-17 10:40:00,13.6,13.61,13.59,13.59,81076.0,12.3209,12.33,12.3119,12.3119,81076.0
2015-11-17 10:45:00,13.6,13.61,13.59,13.61,64460.0,12.3209,12.33,12.3119,12.33,64460.0
2015-11-17 10:50:00,13.6,13.61,13.59,13.59,35600.0,12.3209,12.33,12.3119,12.3119,35600.0
2015-11-17 10:55:00,13.59,13.61,13.59,13.59,33884.0,12.3119,12.33,12.3119,12.3119,33884.0
2015-11-17 11:00:00,13.59,13.6,13.59,13.6,31260.0,12.3119,12.3209,12.3119,12.3209,31260.0
2015-11-17 11:05:00,13.6,13.6,13.58,13.59,39888.0,12.3209,12.3209,12.3028,12.3119,39888.0
2015-11-17 11:10:00,13.59,13.6,13.59,13.59,24080.0,12.3119,12.3209,12.3119,12.3119,24080.0
2015-11-17 11:15:00,13.59,13.59,13.59,13.59,51600.0,12.3119,12.3119,12.3119,12.3119,51600.0
2015-11-17 11:20:00,13.59,13.59,13.59,13.59,39552.0,12.3119,12.3119,12.3119,12.3119,39552.0
2015-11-17 11:25:00,13.59,13.6,13.59,13.59,64192.0,12.3119,12.3209,12.3119,12.3119,64192.0
2015-11-17 11:30:00,13.59,13.61,13.59,13.6,55280.0,12.3119,12.33,12.3119,12.3209,55280.0
2015-11-17 11:35:00,13.61,13.61,13.6,13.61,25308.0,12.33,12.33,12.3209,12.33,25308.0
2015-11-17 11:40:00,13.61,13.61,13.59,13.59,33092.0,12.33,12.33,12.3119,12.3119,33092.0
2015-11-17 11:45:00,13.59,13.59,13.58,13.59,30432.0,12.3119,12.3119,12.3028,12.3119,30432.0
2015-11-17 11:50:00,13.59,13.6,13.59,13.59,40608.0,12.3119,12.3209,12.3119,12.3119,40608.0
2015-11-17 11:55:00,13.6,13.6,13.6,13.6,27356.0,12.3209,12.3209,12.3209,12.3209,27356.0
2015-11-17 12:00:00,13.6,13.6,13.6,13.6,63832.0,12.3209,12.3209,12.3209,12.3209,63832.0
2015-11-17 12:05:00,13.6,13.6,13.59,13.6,61328.0,12.3209,12.3209,12.3119,12.3209,61328.0
2015-11-17 12:10:00,13.6,13.6,13.59,13.6,42792.0,12.3209,12.3209,12.3119,12.3209,42792.0
2015-11-17 12:15:00,13.6,13.6,13.59,13.59,24028.0,12.3209,12.3209,12.3119,12.3119,24028.0
2015-11-17 12:20:00,13.59,13.59,13.58,13.58,36104.0,12.3119,12.3119,12.3028,12.3028,36104.0
2015-11-17 12:25:00,13.58,13.58,13.57,13.57,28704.0,12.3028,12.3028,12.2938,12.2938,28704.0
2015-11-17 12:30:00,13.57,13.57,13.55,13.56,43908.0,12.2938,12.2938,12.2756,12.2847,43908.0
2015-11-17 12:35:00,13.55,13.55,13.53,13.53,43496.0,12.2756,12.2756,12.2575,12.2575,43496.0
2015-11-17 12:40:00,13.53,13.53,13.52,13.53,43116.0,12.2575,12.2575,12.2485,12.2575,43116.0
2015-11-17 12:45:00,13.52,13.53,13.52,13.53,24772.0,12.2485,12.2575,12.2485,12.2575,24772.0
2015-11-17 12:50:00,13.53,13.54,13.53,13.53,14368.0,12.2575,12.2666,12.2575,12.2575,14368.0
2015-11-17 12:55:00,13.54,13.56,13.53,13.56,19680.0,12.2666,12.2847,12.2575,12.2847,19680.0
2015-11-17 13:00:00,13.56,13.56,13.55,13.56,60620.0,12.2847,12.2847,12.2756,12.2847,60620.0
2015-11-17 13:05:00,13.55,13.56,13.54,13.54,26200.0,12.2756,12.2847,12.2666,12.2666,26200.0
2015-11-17 13:10:00,13.54,13.56,13.54,13.56,21200.0,12.2666,12.2847,12.2666,12.2847,21200.0
2015-11-17 13:15:00,13.56,13.56,13.53,13.53,43260.0,12.2847,12.2847,12.2575,12.2575,43260.0
2015-11-17 13:20:00,13.53,13.53,13.52,13.52,18852.0,12.2575,12.2575,12.2485,12.2485,18852.0
2015-11-17 13:25:00,13.51,13.51,13.5,13.51,22800.0,12.2394,12.2394,12.2303,12.2394,22800.0
2015-11-17 13:30:00,13.51,13.53,13.5,13.53,28820.0,12.2394,12.2575,12.2303,12.2575,28820.0
2015-11-17 13:35:00,13.53,13.53,13.51,13.52,27612.0,12.2575,12.2575,12.2394,12.2485,27612.0
2015-11-17 13:40:00,13.52,13.53,13.51,13.52,30648.0,12.2485,12.2575,12.2394,12.2485,30648.0
2015-11-17 13:45:00,13.52,13.52,13.51,13.51,38620.0,12.2485,12.2485,12.2394,12.2394,38620.0
2015-11-17 13:50:00,13.51,13.52,13.5,13.51,26712.0,12.2394,12.2485,12.2303,12.2394,26712.0
2015-11-17 13:55:00,13.51,13.52,13.51,13.52,45284.0,12.2394,12.2485,12.2394,12.2485,45284.0
2015-11-17 14:00:00,13.52,13.52,13.51,13.52,25324.0,12.2485,12.2485,12.2394,12.2485,25324.0
2015-11-17 14:05:00,13.52,13.54,13.52,13.54,15544.0,12.2485,12.2666,12.2485,12.2666,15544.0
2015-11-17 14:10:00,13.54,13.54,13.53,13.54,13524.0,12.2666,12.2666,12.2575,12.2666,13524.0
2015-11-17 14:15:00,13.54,13.54,13.52,13.52,20584.0,12.2666,12.2666,12.2485,12.2485,20584.0
2015-11-17 14:20:00,13.52,13.52,13.51,13.51,19752.0,12.2485,12.2485,12.2394,12.2394,19752.0
2015-11-17 14:25:00,13.51,13.51,13.48,13.48,29388.0,12.2394,12.2394,12.2122,12.2122,29388.0
2015-11-17 14:30:00,13.48,13.49,13.47,13.48,31252.0,12.2122,12.2213,12.2032,12.2122,31252.0
2015-11-17 14:35:00,13.49,13.49,13.47,13.49,26824.0,12.2213,12.2213,12.2032,12.2213,26824.0
2015-11-17 14:40:00,13.49,13.49,13.45,13.45,64536.0,12.2213,12.2213,12.185,12.185,64536.0
2015-11-17 14:45:00,13.45,13.46,13.45,13.46,36840.0,12.185,12.1941,12.185,12.1941,36840.0
2015-11-17 14:50:00,13.46,13.47,13.45,13.45,49284.0,12.1941,12.2032,12.185,12.185,49284.0
2015-11-17 14:55:00,13.45,13.47,13.45,13.46,67204.0,12.185,12.2032,12.185,12.1941,67204.0
2015-11-17 15:00:00,13.46,13.46,13.43,13.43,70092.0,12.1941,12.1941,12.1669,12.1669,70092.0
2015-11-17 15:05:00,13.43,13.43,13.4,13.4,189164.0,12.1669,12.1669,12.1397,12.1397,189164.0
2015-11-17 15:10:00,13.4,13.4,13.38,13.38,181172.0,12.1397,12.1397,12.1216,12.1216,181172.0
2015-11-17 15:15:00,13.39,13.4,13.38,13.4,55188.0,12.1307,12.1397,12.1216,12.1397,55188.0
2015-11-17 15:20:00,13.4,13.44,13.4,13.43,88304.0,12.1397,12.176,12.1397,12.1669,88304.0
2015-11-17 15:25:00,13.43,13.44,13.42,13.44,49932.0,12.1669,12.176,12.1579,12.176,49932.0
2015-11-17 15:30:00,13.44,13.45,13.43,13.45,122780.0,12.176,12.185,12.1669,12.185,122780.0
2015-11-17 15:35:00,13.45,13.46,13.45,13.46,113248.0,12.185,12.1941,12.185,12.1941,113248.0
2015-11-17 15:40:00,13.46,13.49,13.46,13.48,156252.0,12.1941,12.2213,12.1941,12.2122,156252.0
2015-11-17 15:45:00,13.47,13.48,13.46,13.46,177560.0,12.2032,12.2122,12.1941,12.1941,177560.0
2015-11-17 15:50:00,13.46,13.48,13.46,13.47,177000.0,12.1941,12.2122,12.1941,12.2032,177000.0
2015-11-17 15:55:00,13.47,13.47,13.46,13.47,274756.0,12.2032,12.2032,12.1941,12.2032,274756.0
2015-11-18 09:30:00,13.51,13.51,13.5,13.51,31600.0,12.2394,12.2394,12.2303,12.2394,31600.0
2015-11-18 09:35:00,13.51,13.51,13.49,13.5,14400.0,12.2394,12.2394,12.2213,12.2303,14400.0
2015-11-18 09:40:00,13.5,13.5,13.45,13.45,14000.0,12.2303,12.2303,12.185,12.185,14000.0
2015-11-18 09:45:00,13.45,13.47,13.45,13.47,27124.0,12.185,12.2032,12.185,12.2032,27124.0
2015-11-18 09:50:00,13.47,13.49,13.47,13.49,48000.0,12.2032,12.2213,12.2032,12.2213,48000.0
2015-11-18 09:55:00,13.49,13.49,13.44,13.44,50216.0,12.2213,12.2213,12.176,12.176,50216.0
2015-11-18 10:00:00,13.45,13.46,13.45,13.46,16400.0,12.185,12.1941,12.185,12.1941,16400.0
2015-11-18 10:05:00,13.46,13.47,13.44,13.46,40336.0,12.1941,12.2032,12.176,12.1941,40336.0
2015-11-18 10:10:00,13.46,13.46,13.43,13.44,36640.0,12.1941,12.1941,12.1669,12.176,36640.0
2015-11-18 10:15:00,13.43,13.45,13.42,13.44,28308.0,12.1669,12.185,12.1579,12.176,28308.0
2015-11-18 10:20:00,13.44,13.47,13.44,13.47,60600.0,12.176,12.2032,12.176,12.2032,60600.0
2015-11-18 10:25:00,13.47,13.47,13.44,13.47,30800.0,12.2032,12.2032,12.176,12.2032,30800.0
2015-11-18 10:30:00,13.47,13.49,13.47,13.48,38436.0,12.2032,12.2213,12.2032,12.2122,38436.0
2015-11-18 10:35:00,13.47,13.48,13.46,13.48,18000.0,12.2032,12.2122,12.1941,12.2122,18000.0
2015-11-18 10:40:00,13.47,13.49,13.47,13.49,35100.0,12.2032,12.2213,12.2032,12.2213,35100.0
2015-11-18 10:45:00,13.49,13.49,13.48,13.49,34600.0,12.2213,12.2213,12.2122,12.2213,34600.0
2015-11-18 10:50:00,13.49,13.51,13.48,13.51,55360.0,12.2213,12.2394,12.2122,12.2394,55360.0
2015-11-18 10:55:00,13.51,13.51,13.5,13.51,9184.0,12.2394,12.2394,12.2303,12.2394,9184.0
2015-11-18 11:00:00,13.51,13.52,13.51,13.51,42996.0,12.2394,12.2485,12.2394,12.2394,42996.0
2015-11-18 11:05:00,13.51,13.52,13.5,13.51,34004.0,12.2394,12.2485,12.2303,12.2394,34004.0
2015-11-18 11:10:00,13.51,13.53,13.51,13.53,21340.0,12.2394,12.2575,12.2394,12.2575,21340.0
2015-11-18 11:15:00,13.53,13.54,13.51,13.51,41036.0,12.2575,12.2666,12.2394,12.2394,41036.0
2015-11-18 11:20:00,13.51,13.52,13.51,13.51,56396.0,12.2394,12.2485,12.2394,12.2394,56396.0
2015-11-18 11:25:00,13.51,13.52,13.5,13.52,84060.0,12.2394,12.2485,12.2303,12.2485,84060.0
2015-11-18 11:30:00,13.52,13.53,13.52,13.53,23784.0,12.2485,12.2575,12.2485,12.2575,23784.0
2015-11-18 11:35:00,13.52,13.53,13.52,13.52,87676.0,12.2485,12.2575,12.2485,12.2485,87676.0
2015-11-18 11:40:00,13.52,13.53,13.52,13.53,41200.0,12.2485,12.2575,12.2485,12.2575,41200.0
2015-11-18 11:45:00,13.53,13.54,13.52,13.53,113448.0,12.2575,12.2666,12.2485,12.2575,113448.0
2015-11-18 11:50:00,13.53,13.54,13.52,13.52,45600.0,12.2575,12.2666,12.2485,12.2485,45600.0
2015-11-18 11:55:00,13.52,13.53,13.5,13.52,61172.0,12.2485,12.2575,12.2303,12.2485,61172.0
2015-11-18 12:00:00,13.52,13.53,13.52,13.53,31148.0,12.2485,12.2575,12.2485,12.2575,31148.0
2015-11-18 12:05:00,13.53,13.54,13.53,13.54,34920.0,12.2575,12.2666,12.2575,12.2666,34920.0
2015-11-18 12:10:00,13.53,13.54,13.52,13.52,38340.0,12.2575,12.2666,12.2485,12.2485,38340.0
2015-11-18 12:15:00,13.52,13.53,13.52,13.52,44124.0,12.2485,12.2575,12.2485,12.2485,44124.0
2015-11-18 12:20:00,13.52,13.53,13.52,13.53,22784.0,12.2485,12.2575,12.2485,12.2575,22784.0
2015-11-18 12:25:00,13.53,13.53,13.53,13.53,67200.0,12.2575,12.2575,12.2575,12.2575,67200.0
2015-11-18 12:30:00,13.53,13.55,13.53,13.55,16964.0,12.2575,12.2756,12.2575,12.2756,16964.0
2015-11-18 12:35:00,13.54,13.56,13.54,13.56,7028.0,12.2666,12.2847,12.2666,12.2847,7028.0
2015-11-18 12:40:00,13.56,13.57,13.54,13.54,47712.0,12.2847,12.2938,12.2666,12.2666,47712.0
2015-11-18 12:45:00,13.54,13.54,13.52,13.53,79196.0,12.2666,12.2666,12.2485,12.2575,79196.0
2015-11-18 12:50:00,13.53,13.54,13.53,13.54,4800.0,12.2575,12.2666,12.2575,12.2666,4800.0
2015-11-18 12:55:00,13.55,13.56,13.55,13.56,18728.0,12.2756,12.2847,12.2756,12.2847,18728.0
2015-11-18 13:00:00,13.56,13.58,13.56,13.58,22856.0,12.2847,12.3028,12.2847,12.3028,22856.0
2015-11-18 13:05:00,13.58,13.6,13.58,13.59,23524.0,12.3028,12.3209,12.3028,12.3119,23524.0
2015-11-18 13:10:00,13.6,13.6,13.59,13.6,23992.0,12.3209,12.3209,12.3119,12.3209,23992.0
2015-11-18 13:15:00,13.6,13.6,13.58,13.59,26288.0,12.3209,12.3209,12.3028,12.3119,26288.0
2015-11-18 13:20:00,13.59,13.6,13.59,13.59,22628.0,12.3119,12.3209,12.3119,12.3119,22628.0
2015-11-18 13:25:00,13.59,13.6,13.59,13.59,17272.0,12.3119,12.3209,12.3119,12.3119,17272.0
2015-11-18 13:30:00,13.59,13.59,13.57,13.57,13360.0,12.3119,12.3119,12.2938,12.2938,13360.0
2015-11-18 13:35:00,13.57,13.58,13.56,13.57,15448.0,12.2938,12.3028,12.2847,12.2938,15448.0
2015-11-18 13:40:00,13.58,13.59,13.58,13.59,17204.0,12.3028,12.3119,12.3028,12.3119,17204.0
2015-11-18 13:45:00,13.58,13.59,13.58,13.58,12656.0,12.3028,12.3119,12.3028,12.3028,12656.0
2015-11-18 13:50:00,13.58,13.58,13.57,13.57,16280.0,12.3028,12.3028,12.2938,12.2938,16280.0
2015-11-18 13:55:00,13.58,13.59,13.58,13.58,11164.0,12.3028,12.3119,12.3028,12.3028,11164.0
2015-11-18 14:00:00,13.57,13.59,13.56,13.57,43100.0,12.2938,12.3119,12.2847,12.2938,43100.0
2015-11-18 14:05:00,13.58,13.61,13.58,13.61,34432.0,12.3028,12.33,12.3028,12.33,34432.0
2015-11-18 14:10:00,13.62,13.65,13.62,13.63,33032.0,12.339,12.3662,12.339,12.3481,33032.0
2015-11-18 14:15:00,13.63,13.63,13.63,13.63,10968.0,12.3481,12.3481,12.3481,12.3481,10968.0
2015-11-18 14:20:00,13.62,13.63,13.62,13.63,19372.0,12.339,12.3481,12.339,12.3481,19372.0
2015-11-18 14:25:00,13.63,13.63,13.62,13.63,10876.0,12.3481,12.3481,12.339,12.3481,10876.0
2015-11-18 14:30:00,13.63,13.63,13.61,13.62,15428.0,12.3481,12.3481,12.33,12.339,15428.0
2015-11-18 14:35:00,13.62,13.62,13.62,13.62,8128.0,12.339,12.339,12.339,12.339,8128.0
2015-11-18 14:40:00,13.62,13.64,13.62,13.63,21176.0,12.339,12.3572,12.339,12.3481,21176.0
2015-11-18 14:45:00,13.64,13.65,13.64,13.64,19704.0,12.3572,12.3662,12.3572,12.3572,19704.0
2015-11-18 14:50:00,13.64,13.66,13.64,13.66,27956.0,12.3572,12.3753,12.3572,12.3753,27956.0
2015-11-18 14:55:00,13.65,13.67,13.65,13.67,30924.0,12.3662,12.3843,12.3662,12.3843,30924.0
2015-11-18 15:00:00,13.66,13.67,13.66,13.66,20456.0,12.3753,12.3843,12.3753,12.3753,20456.0
2015-11-18 15:05:00,13.66,13.66,13.65,13.66,25256.0,12.3753,12.3753,12.3662,12.3753,25256.0
2015-11-18 15:10:00,13.65,13.67,13.65,13.67,36732.0,12.3662,12.3843,12.3662,12.3843,36732.0
2015-11-18 15:15:00,13.67,13.67,13.66,13.66,84544.0,12.3843,12.3843,12.3753,12.3753,84544.0
2015-11-18 15:20:00,13.66,13.66,13.65,13.66,22568.0,12.3753,12.3753,12.3662,12.3753,22568.0
2015-11-18 15:25:00,13.66,13.66,13.65,13.66,35872.0,12.3753,12.3753,12.3662,12.3753,35872.0
2015-11-18 15:30:00,13.65,13.67,13.65,13.67,93468.0,12.3662,12.3843,12.3662,12.3843,93468.0
2015-11-18 15:35:00,13.66,13.67,13.66,13.66,46224.0,12.3753,12.3843,12.3753,12.3753,46224.0
2015-11-18 15:40:00,13.66,13.67,13.66,13.66,92284.0,12.3753,12.3843,12.3753,12.3753,92284.0
2015-11-18 15:45:00,13.66,13.7,13.66,13.7,112096.0,12.3753,12.4115,12.3753,12.4115,112096.0
2015-11-18 15:50:00,13.69,13.71,13.69,13.71,118592.0,12.4025,12.4206,12.4025,12.4206,118592.0
2015-11-18 15:55:00,13.72,13.72,13.69,13.7,272400.0,12.4296,12.4296,12.4025,12.4115,272400.0
2015-11-19 09:30:00,13.74,13.75,13.7,13.75,80684.0,12.4478,12.4568,12.4115,12.4568,80684.0
2015-11-19 09:35:00,13.73,13.74,13.66,13.67,33540.0,12.4387,12.4478,12.3753,12.3843,33540.0
2015-11-19 09:40:00,13.66,13.7,13.66,13.68,53304.0,12.3753,12.4115,12.3753,12.3934,53304.0
2015-11-19 09:45:00,13.7,13.7,13.68,13.69,129988.0,12.4115,12.4115,12.3934,12.4025,129988.0
2015-11-19 09:50:00,13.7,13.7,13.68,13.69,28780.0,12.4115,12.4115,12.3934,12.4025,28780.0
2015-11-19 09:55:00,13.7,13.7,13.68,13.69,7120.0,12.4115,12.4115,12.3934,12.4025,7120.0
2015-11-19 10:00:00,13.69,13.7,13.69,13.7,42072.0,12.4025,12.4115,12.4025,12.4115,42072.0
2015-11-19 10:05:00,13.7,13.72,13.7,13.72,20368.0,12.4115,12.4296,12.4115,12.4296,20368.0
2015-11-19 10:10:00,13.71,13.71,13.69,13.69,20520.0,12.4206,12.4206,12.4025,12.4025,20520.0
2015-11-19 10:15:00,13.69,13.7,13.68,13.69,58800.0,12.4025,12.4115,12.3934,12.4025,58800.0
2015-11-19 10:20:00,13.69,13.69,13.67,13.67,15068.0,12.4025,12.4025,12.3843,12.3843,15068.0
2015-11-19 10:25:00,13.68,13.68,13.67,13.68,56140.0,12.3934,12.3934,12.3843,12.3934,56140.0
2015-11-19 10:30:00,13.68,13.69,13.68,13.68,32300.0,12.3934,12.4025,12.3934,12.3934,32300.0
2015-11-19 10:35:00,13.68,13.71,13.68,13.69,46300.0,12.3934,12.4206,12.3934,12.4025,46300.0
2015-11-19 10:40:00,13.69,13.69,13.69,13.69,15688.0,12.4025,12.4025,12.4025,12.4025,15688.0
2015-11-19 10:45:00,13.68,13.69,13.68,13.68,19364.0,12.3934,12.4025,12.3934,12.3934,19364.0
2015-11-19 10:50:00,13.68,13.68,13.67,13.67,21408.0,12.3934,12.3934,12.3843,12.3843,21408.0
2015-11-19 10:55:00,13.67,13.69,13.67,13.69,30136.0,12.3843,12.4025,12.3843,12.4025,30136.0
2015-11-19 11:00:00,13.69,13.69,13.69,13.69,25932.0,12.4025,12.4025,12.4025,12.4025,25932.0
2015-11-19 11:05:00,13.69,13.72,13.69,13.72,62804.0,12.4025,12.4296,12.4025,12.4296,62804.0
2015-11-19 11:10:00,13.72,13.72,13.7,13.71,33164.0,12.4296,12.4296,12.4115,12.4206,33164.0
2015-11-19 11:15:00,13.71,13.73,13.71,13.72,21664.0,12.4206,12.4387,12.4206,12.4296,21664.0
2015-11-19 11:20:00,13.72,13.72,13.71,13.72,30960.0,12.4296,12.4296,12.4206,12.4296,30960.0
2015-11-19 11:25:00,13.71,13.74,13.71,13.74,43292.0,12.4206,12.4478,12.4206,12.4478,43292.0
2015-11-19 11:30:00,13.74,13.74,13.73,13.73,32632.0,12.4478,12.4478,12.4387,12.4387,32632.0
2015-11-19 11:35:00,13.73,13.73,13.7,13.7,18012.0,12.4387,12.4387,12.4115,12.4115,18012.0
2015-11-19 11:40:00,13.7,13.7,13.69,13.69,11200.0,12.4115,12.4115,12.4025,12.4025,11200.0
2015-11-19 11:45:00,13.69,13.69,13.68,13.68,55340.0,12.4025,12.4025,12.3934,12.3934,55340.0
2015-11-19 11:50:00,13.68,13.68,13.67,13.68,24640.0,12.3934,12.3934,12.3843,12.3934,24640.0
2015-11-19 11:55:00,13.68,13.68,13.67,13.68,40032.0,12.3934,12.3934,12.3843,12.3934,40032.0
2015-11-19 12:00:00,13.68,13.69,13.67,13.69,30632.0,12.3934,12.4025,12.3843,12.4025,30632.0
2015-11-19 12:05:00,13.69,13.7,13.69,13.7,17224.0,12.4025,12.4115,12.4025,12.4115,17224.0
2015-11-19 12:10:00,13.7,13.71,13.7,13.7,25544.0,12.4115,12.4206,12.4115,12.4115,25544.0
2015-11-19 12:15:00,13.7,13.7,13.69,13.69,24400.0,12.4115,12.4115,12.4025,12.4025,24400.0
2015-11-19 12:20:00,13.69,13.69,13.69,13.69,21600.0,12.4025,12.4025,12.4025,12.4025,21600.0
2015-11-19 12:25:00,13.69,13.7,13.69,13.69,27200.0,12.4025,12.4115,12.4025,12.4025,27200.0
2015-11-19 12:30:00,13.69,13.71,13.69,13.71,32544.0,12.4025,12.4206,12.4025,12.4206,32544.0
2015-11-19 12:35:00,13.71,13.71,13.7,13.7,17200.0,12.4206,12.4206,12.4115,12.4115,17200.0
2015-11-19 12:40:00,13.7,13.7,13.7,13.7,18400.0,12.4115,12.4115,12.4115,12.4115,18400.0
2015-11-19 12:45:00,13.7,13.71,13.7,13.71,12000.0,12.4115,12.4206,12.4115,12.4206,12000.0
2015-11-19 12:50:00,13.71,13.72,13.7,13.71,15980.0,12.4206,12.4296,12.4115,12.4206,15980.0
2015-11-19 12:55:00,13.71,13.72,13.7,13.72,26800.0,12.4206,12.4296,12.4115,12.4296,26800.0
2015-11-19 13:00:00,13.72,13.72,13.71,13.72,18440.0,12.4296,12.4296,12.4206,12.4296,18440.0
2015-11-19 13:05:00,13.72,13.72,13.72,13.72,25424.0,12.4296,12.4296,12.4296,12.4296,25424.0
2015-11-19 13:10:00,13.72,13.72,13.71,13.72,13804.0,12.4296,12.4296,12.4206,12.4296,13804.0
2015-11-19 13:15:00,13.72,13.72,13.71,13.71,21788.0,12.4296,12.4296,12.4206,12.4206,21788.0
2015-11-19 13:20:00,13.71,13.71,13.7,13.7,27680.0,12.4206,12.4206,12.4115,12.4115,27680.0
2015-11-19 13:25:00,13.7,13.7,13.69,13.69,26400.0,12.4115,12.4115,12.4025,12.4025,26400.0
2015-11-19 13:30:00,13.69,13.69,13.68,13.68,14000.0,12.4025,12.4025,12.3934,12.3934,14000.0
2015-11-19 13:35:00,13.68,13.68,13.67,13.67,36968.0,12.3934,12.3934,12.3843,12.3843,36968.0
2015-11-19 13:40:00,13.68,13.68,13.67,13.67,19608.0,12.3934,12.3934,12.3843,12.3843,19608.0
2015-11-19 13:45:00,13.67,13.68,13.67,13.68,18000.0,12.3843,12.3934,12.3843,12.3934,18000.0
2015-11-19 13:50:00,13.67,13.67,13.67,13.67,23800.0,12.3843,12.3843,12.3843,12.3843,23800.0
2015-11-19 13:55:00,13.67,13.67,13.66,13.67,27600.0,12.3843,12.3843,12.3753,12.3843,27600.0
2015-11-19 14:00:00,13.67,13.67,13.65,13.65,22900.0,12.3843,12.3843,12.3662,12.3662,22900.0
2015-11-19 14:05:00,13.65,13.66,13.65,13.66,26464.0,12.3662,12.3753,12.3662,12.3753,26464.0
2015-11-19 14:10:00,13.66,13.66,13.65,13.65,16800.0,12.3753,12.3753,12.3662,12.3662,16800.0
2015-11-19 14:15:00,13.65,13.66,13.65,13.65,42696.0,12.3662,12.3753,12.3662,12.3662,42696.0
2015-11-19 14:20:00,13.65,13.65,13.65,13.65,20444.0,12.3662,12.3662,12.3662,12.3662,20444.0
2015-11-19 14:25:00,13.65,13.65,13.64,13.65,35476.0,12.3662,12.3662,12.3572,12.3662,35476.0
2015-11-19 14:30:00,13.65,13.65,13.65,13.65,43160.0,12.3662,12.3662,12.3662,12.3662,43160.0
2015-11-19 14:35:00,13.65,13.65,13.65,13.65,25684.0,12.3662,12.3662,12.3662,12.3662,25684.0
2015-11-19 14:40:00,13.65,13.66,13.65,13.65,50376.0,12.3662,12.3753,12.3662,12.3662,50376.0
2015-11-19 14:45:00,13.65,13.65,13.65,13.65,44864.0,12.3662,12.3662,12.3662,12.3662,44864.0
2015-11-19 14:50:00,13.65,13.66,13.65,13.65,51296.0,12.3662,12.3753,12.3662,12.3662,51296.0
2015-11-19 14:55:00,13.65,13.66,13.65,13.65,31516.0,12.3662,12.3753,12.3662,12.3662,31516.0
2015-11-19 15:00:00,13.65,13.65,13.65,13.65,38896.0,12.3662,12.3662,12.3662,12.3662,38896.0
2015-11-19 15:05:00,13.65,13.65,13.64,13.64,36124.0,12.3662,12.3662,12.3572,12.3572,36124.0
2015-11-19 15:10:00,13.64,13.64,13.63,13.63,45924.0,12.3572,12.3572,12.3481,12.3481,45924.0
2015-11-19 15:15:00,13.64,13.64,13.63,13.64,38800.0,12.3572,12.3572,12.3481,12.3572,38800.0
2015-11-19 15:20:00,13.64,13.65,13.63,13.65,80904.0,12.3572,12.3662,12.3481,12.3662,80904.0
2015-11-19 15:25:00,13.65,13.66,13.65,13.65,50160.0,12.3662,12.3753,12.3662,12.3662,50160.0
2015-11-19 15:30:00,13.65,13.66,13.65,13.65,105260.0,12.3662,12.3753,12.3662,12.3662,105260.0
2015-11-19 15:35:00,13.65,13.66,13.65,13.66,80752.0,12.3662,12.3753,12.3662,12.3753,80752.0
2015-11-19 15:40:00,13.65,13.66,13.65,13.65,111664.0,12.3662,12.3753,12.3662,12.3662,111664.0
2015-11-19 15:45:00,13.65,13.65,13.65,13.65,120652.0,12.3662,12.3662,12.3662,12.3662,120652.0
2015-11-19 15:50:00,13.65,13.67,13.65,13.66,201048.0,12.3662,12.3843,12.3662,12.3753,201048.0
2015-11-19 15:55:00,13.66,13.66,13.64,13.65,239396.0,12.3753,12.3753,12.3572,12.3662,239396.0
2015-11-20 09:30:00,13.71,13.74,13.63,13.63,379560.0,12.4206,12.4478,12.3481,12.3481,379560.0
2015-11-20 09:35:00,13.63,13.68,13.63,13.66,49800.0,12.3481,12.3934,12.3481,12.3753,49800.0
2015-11-20 09:40:00,13.67,13.67,13.59,13.6,93624.0,12.3843,12.3843,12.3119,12.3209,93624.0
2015-11-20 09:45:00,13.6,13.63,13.6,13.61,37144.0,12.3209,12.3481,12.3209,12.33,37144.0
2015-11-20 09:50:00,13.61,13.63,13.61,13.62,46984.0,12.33,12.3481,12.33,12.339,46984.0
2015-11-20 09:55:00,13.62,13.64,13.62,13.64,66700.0,12.339,12.3572,12.339,12.3572,66700.0
2015-11-20 10:00:00,13.64,13.64,13.62,13.63,51556.0,12.3572,12.3572,12.339,12.3481,51556.0
2015-11-20 10:05:00,13.63,13.64,13.62,13.64,62056.0,12.3481,12.3572,12.339,12.3572,62056.0
2015-11-20 10:10:00,13.65,13.69,13.65,13.69,30740.0,12.3662,12.4025,12.3662,12.4025,30740.0
2015-11-20 10:15:00,13.69,13.7,13.67,13.67,64060.0,12.4025,12.4115,12.3843,12.3843,64060.0
2015-11-20 10:20:00,13.67,13.68,13.65,13.65,45840.0,12.3843,12.3934,12.3662,12.3662,45840.0
2015-11-20 10:25:00,13.64,13.65,13.63,13.63,76352.0,12.3572,12.3662,12.3481,12.3481,76352.0
2015-11-20 10:30:00,13.64,13.65,13.63,13.64,45200.0,12.3572,12.3662,12.3481,12.3572,45200.0
2015-11-20 10:35:00,13.64,13.65,13.64,13.65,72508.0,12.3572,12.3662,12.3572,12.3662,72508.0
2015-11-20 10:40:00,13.65,13.65,13.63,13.64,70880.0,12.3662,12.3662,12.3481,12.3572,70880.0
2015-11-20 10:45:00,13.65,13.65,13.63,13.64,41040.0,12.3662,12.3662,12.3481,12.3572,41040.0
2015-11-20 10:50:00,13.64,13.65,13.63,13.64,39416.0,12.3572,12.3662,12.3481,12.3572,39416.0
2015-11-20 10:55:00,13.64,13.65,13.63,13.63,31796.0,12.3572,12.3662,12.3481,12.3481,31796.0
2015-11-20 11:00:00,13.63,13.65,13.63,13.65,33132.0,12.3481,12.3662,12.3481,12.3662,33132.0
2015-11-20 11:05:00,13.65,13.66,13.65,13.65,64064.0,12.3662,12.3753,12.3662,12.3662,64064.0
2015-11-20 11:10:00,13.65,13.65,13.64,13.64,53036.0,12.3662,12.3662,12.3572,12.3572,53036.0
2015-11-20 11:15:00,13.64,13.65,13.63,13.65,47096.0,12.3572,12.3662,12.3481,12.3662,47096.0
2015-11-20 11:20:00,13.65,13.65,13.63,13.64,27520.0,12.3662,12.3662,12.3481,12.3572,27520.0
2015-11-20 11:25:00,13.64,13.64,13.63,13.63,25576.0,12.3572,12.3572,12.3481,12.3481,25576.0
2015-11-20 11:30:00,13.63,13.64,13.62,13.64,22400.0,12.3481,12.3572,12.339,12.3572,22400.0
2015-11-20 11:35:00,13.64,13.65,13.64,13.64,25328.0,12.3572,12.3662,12.3572,12.3572,25328.0
2015-11-20 11:40:00,13.64,13.65,13.63,13.63,25412.0,12.3572,12.3662,12.3481,12.3481,25412.0
2015-11-20 11:45:00,13.63,13.64,13.63,13.63,25832.0,12.3481,12.3572,12.3481,12.3481,25832.0
2015-11-20 11:50:00,13.63,13.63,13.62,13.62,22188.0,12.3481,12.3481,12.339,12.339,22188.0
2015-11-20 11:55:00,13.62,13.62,13.62,13.62,26548.0,12.339,12.339,12.339,12.339,26548.0
2015-11-20 12:00:00,13.62,13.62,13.62,13.62,14076.0,12.339,12.339,12.339,12.339,14076.0
2015-11-20 12:05:00,13.62,13.64,13.62,13.64,17608.0,12.339,12.3572,12.339,12.3572,17608.0
2015-11-20 12:10:00,13.63,13.63,13.63,13.63,14224.0,12.3481,12.3481,12.3481,12.3481,14224.0
2015-11-20 12:15:00,13.63,13.65,13.63,13.64,18800.0,12.3481,12.3662,12.3481,12.3572,18800.0
2015-11-20 12:20:00,13.64,13.64,13.63,13.64,26400.0,12.3572,12.3572,12.3481,12.3572,26400.0
2015-11-20 12:25:00,13.63,13.64,13.63,13.63,17268.0,12.3481,12.3572,12.3481,12.3481,17268.0
2015-11-20 12:30:00,13.63,13.65,13.63,13.65,13600.0,12.3481,12.3662,12.3481,12.3662,13600.0
2015-11-20 12:35:00,13.65,13.65,13.64,13.64,28560.0,12.3662,12.3662,12.3572,12.3572,28560.0
2015-11-20 12:40:00,13.64,13.65,13.64,13.65,29408.0,12.3572,12.3662,12.3572,12.3662,29408.0
2015-11-20 12:45:00,13.65,13.65,13.63,13.63,25976.0,12.3662,12.3662,12.3481,12.3481,25976.0
2015-11-20 12:50:00,13.63,13.64,13.63,13.64,15972.0,12.3481,12.3572,12.3481,12.3572,15972.0
2015-11-20 12:55:00,13.64,13.65,13.64,13.65,14800.0,12.3572,12.3662,12.3572,12.3662,14800.0
2015-11-20 13:00:00,13.65,13.65,13.64,13.65,27840.0,12.3662,12.3662,12.3572,12.3662,27840.0
2015-11-20 13:05:00,13.65,13.65,13.64,13.64,30920.0,12.3662,12.3662,12.3572,12.3572,30920.0
2015-11-20 13:10:00,13.63,13.63,13.63,13.63,26492.0,12.3481,12.3481,12.3481,12.3481,26492.0
2015-11-20 13:15:00,13.63,13.64,13.63,13.64,17876.0,12.3481,12.3572,12.3481,12.3572,17876.0
2015-11-20 13:20:00,13.64,13.65,13.63,13.65,15600.0,12.3572,12.3662,12.3481,12.3662,15600.0
2015-11-20 13:25:00,13.65,13.65,13.63,13.64,18780.0,12.3662,12.3662,12.3481,12.3572,18780.0
2015-11-20 13:30:00,13.64,13.66,13.63,13.66,23324.0,12.3572,12.3753,12.3481,12.3753,23324.0
2015-11-20 13:35:00,13.65,13.65,13.64,13.64,14092.0,12.3662,12.3662,12.3572,12.3572,14092.0
2015-11-20 13:40:00,13.65,13.65,13.64,13.65,20060.0,12.3662,12.3662,12.3572,12.3662,20060.0
2015-11-20 13:45:00,13.65,13.65,13.63,13.64,33268.0,12.3662,12.3662,12.3481,12.3572,33268.0
2015-11-20 13:50:00,13.64,13.65,13.63,13.65,21848.0,12.3572,12.3662,12.3481,12.3662,21848.0
2015-11-20 13:55:00,13.65,13.66,13.64,13.65,22416.0,12.3662,12.3753,12.3572,12.3662,22416.0
2015-11-20 14:00:00,13.66,13.67,13.66,13.67,22888.0,12.3753,12.3843,12.3753,12.3843,22888.0
2015-11-20 14:05:00,13.67,13.68,13.67,13.68,15728.0,12.3843,12.3934,12.3843,12.3934,15728.0
2015-11-20 14:10:00,13.68,13.68,13.66,13.66,17380.0,12.3934,12.3934,12.3753,12.3753,17380.0
2015-11-20 14:15:00,13.66,13.67,13.65,13.66,22944.0,12.3753,12.3843,12.3662,12.3753,22944.0
2015-11-20 14:20:00,13.66,13.66,13.64,13.64,30876.0,12.3753,12.3753,12.3572,12.3572,30876.0
2015-11-20 14:25:00,13.64,13.65,13.64,13.65,17820.0,12.3572,12.3662,12.3572,12.3662,17820.0
2015-11-20 14:30:00,13.65,13.65,13.64,13.64,31720.0,12.3662,12.3662,12.3572,12.3572,31720.0
2015-11-20 14:35:00,13.64,13.65,13.64,13.64,49040.0,12.3572,12.3662,12.3572,12.3572,49040.0
2015-11-20 14:40:00,13.64,13.64,13.63,13.64,30008.0,12.3572,12.3572,12.3481,12.3572,30008.0
2015-11-20 14:45:00,13.63,13.64,13.63,13.64,22448.0,12.3481,12.3572,12.3481,12.3572,22448.0
2015-11-20 14:50:00,13.64,13.65,13.63,13.65,26908.0,12.3572,12.3662,12.3481,12.3662,26908.0
2015-11-20 14:55:00,13.64,13.64,13.62,13.62,32420.0,12.3572,12.3572,12.339,12.339,32420.0
2015-11-20 15:00:00,13.62,13.63,13.61,13.62,36172.0,12.339,12.3481,12.33,12.339,36172.0
2015-11-20 15:05:00,13.62,13.63,13.61,13.63,38484.0,12.339,12.3481,12.33,12.3481,38484.0
2015-11-20 15:10:00,13.63,13.65,13.63,13.64,32248.0,12.3481,12.3662,12.3481,12.3572,32248.0
2015-11-20 15:15:00,13.64,13.65,13.64,13.65,32464.0,12.3572,12.3662,12.3572,12.3662,32464.0
2015-11-20 15:20:00,13.64,13.65,13.64,13.65,39264.0,12.3572,12.3662,12.3572,12.3662,39264.0
2015-11-20 15:25:00,13.65,13.65,13.64,13.65,44088.0,12.3662,12.3662,12.3572,12.3662,44088.0
2015-11-20 15:30:00,13.65,13.67,13.65,13.67,51288.0,12.3662,12.3843,12.3662,12.3843,51288.0
2015-11-20 15:35:00,13.67,13.68,13.66,13.67,65688.0,12.3843,12.3934,12.3753,12.3843,65688.0
2015-11-20 15:40:00,13.67,13.69,13.67,13.69,56084.0,12.3843,12.4025,12.3843,12.4025,56084.0
2015-11-20 15:45:00,13.69,13.71,13.68,13.68,165104.0,12.4025,12.4206,12.3934,12.3934,165104.0
2015-11-20 15:50:00,13.69,13.69,13.68,13.68,111436.0,12.4025,12.4025,12.3934,12.3934,111436.0
2015-11-20 15:55:00,13.68,13.69,13.67,13.69,320332.0,12.3934,12.4025,12.3843,12.4025,320332.0
2015-11-23 09:30:00,13.72,13.72,13.68,13.71,53976.0,12.4296,12.4296,12.3934,12.4206,53976.0
2015-11-23 09:35:00,13.72,13.74,13.72,13.74,19872.0,12.4296,12.4478,12.4296,12.4478,19872.0
2015-11-23 09:40:00,13.73,13.78,13.73,13.78,59296.0,12.4387,12.484,12.4387,12.484,59296.0
2015-11-23 09:45:00,13.78,13.79,13.77,13.78,36452.0,12.484,12.4931,12.4749,12.484,36452.0
2015-11-23 09:50:00,13.77,13.78,13.74,13.74,21936.0,12.4749,12.484,12.4478,12.4478,21936.0
2015-11-23 09:55:00,13.74,13.76,13.74,13.76,41440.0,12.4478,12.4659,12.4478,12.4659,41440.0
2015-11-23 10:00:00,13.76,13.76,13.74,13.74,28892.0,12.4659,12.4659,12.4478,12.4478,28892.0
2015-11-23 10:05:00,13.74,13.75,13.74,13.74,32316.0,12.4478,12.4568,12.4478,12.4478,32316.0
2015-11-23 10:10:00,13.74,13.76,13.74,13.76,19904.0,12.4478,12.4659,12.4478,12.4659,19904.0
2015-11-23 10:15:00,13.76,13.78,13.75,13.78,40052.0,12.4659,12.484,12.4568,12.484,40052.0
2015-11-23 10:20:00,13.78,13.8,13.78,13.8,14888.0,12.484,12.5021,12.484,12.5021,14888.0
2015-11-23 10:25:00,13.8,13.8,13.76,13.76,11000.0,12.5021,12.5021,12.4659,12.4659,11000.0
2015-11-23 10:30:00,13.76,13.78,13.76,13.78,30628.0,12.4659,12.484,12.4659,12.484,30628.0
2015-11-23 10:35:00,13.78,13.79,13.78,13.78,7200.0,12.484,12.4931,12.484,12.484,7200.0
2015-11-23 10:40:00,13.77,13.79,13.77,13.79,27280.0,12.4749,12.4931,12.4749,12.4931,27280.0
2015-11-23 10:45:00,13.8,13.82,13.79,13.82,27624.0,12.5021,12.5202,12.4931,12.5202,27624.0
2015-11-23 10:50:00,13.81,13.82,13.81,13.82,20660.0,12.5112,12.5202,12.5112,12.5202,20660.0
2015-11-23 10:55:00,13.82,13.83,13.82,13.83,28652.0,12.5202,12.5293,12.5202,12.5293,28652.0
2015-11-23 11:00:00,13.83,13.83,13.82,13.82,22760.0,12.5293,12.5293,12.5202,12.5202,22760.0
2015-11-23 11:05:00,13.82,13.83,13.82,13.83,34304.0,12.5202,12.5293,12.5202,12.5293,34304.0
2015-11-23 11:10:00,13.83,13.84,13.83,13.84,30660.0,12.5293,12.5384,12.5293,12.5384,30660.0
2015-11-23 11:15:00,13.84,13.85,13.83,13.84,44620.0,12.5384,12.5474,12.5293,12.5384,44620.0
2015-11-23 11:20:00,13.84,13.84,13.83,13.84,25584.0,12.5384,12.5384,12.5293,12.5384,25584.0
2015-11-23 11:25:00,13.84,13.86,13.84,13.86,99820.0,12.5384,12.5565,12.5384,12.5565,99820.0
2015-11-23 11:30:00,13.86,13.86,13.84,13.84,53300.0,12.5565,12.5565,12.5384,12.5384,53300.0
2015-11-23 11:35:00,13.84,13.85,13.84,13.84,18492.0,12.5384,12.5474,12.5384,12.5384,18492.0
2015-11-23 11:40:00,13.84,13.86,13.84,13.85,11836.0,12.5384,12.5565,12.5384,12.5474,11836.0
2015-11-23 11:45:00,13.85,13.85,13.84,13.85,17428.0,12.5474,12.5474,12.5384,12.5474,17428.0
2015-11-23 11:50:00,13.85,13.85,13.84,13.85,15600.0,12.5474,12.5474,12.5384,12.5474,15600.0
2015-11-23 11:55:00,13.85,13.85,13.84,13.85,12684.0,12.5474,12.5474,12.5384,12.5474,12684.0
2015-11-23 12:00:00,13.85,13.85,13.84,13.84,20444.0,12.5474,12.5474,12.5384,12.5384,20444.0
2015-11-23 12:05:00,13.84,13.84,13.84,13.84,14804.0,12.5384,12.5384,12.5384,12.5384,14804.0
2015-11-23 12:10:00,13.85,13.85,13.84,13.84,13228.0,12.5474,12.5474,12.5384,12.5384,13228.0
2015-11-23 12:15:00,13.84,13.84,13.83,13.83,16000.0,12.5384,12.5384,12.5293,12.5293,16000.0
2015-11-23 12:20:00,13.83,13.83,13.83,13.83,24748.0,12.5293,12.5293,12.5293,12.5293,24748.0
2015-11-23 12:25:00,13.83,13.84,13.83,13.84,11208.0,12.5293,12.5384,12.5293,12.5384,11208.0
2015-11-23 12:30:00,13.84,13.84,13.83,13.83,14820.0,12.5384,12.5384,12.5293,12.5293,14820.0
2015-11-23 12:35:00,13.83,13.83,13.82,13.83,15600.0,12.5293,12.5293,12.5202,12.5293,15600.0
2015-11-23 12:40:00,13.83,13.83,13.82,13.83,64460.0,12.5293,12.5293,12.5202,12.5293,64460.0
2015-11-23 12:45:00,13.83,13.84,13.81,13.84,134140.0,12.5293,12.5384,12.5112,12.5384,134140.0
2015-11-23 12:50:00,13.84,13.84,13.84,13.84,16800.0,12.5384,12.5384,12.5384,12.5384,16800.0
2015-11-23 12:55:00,13.84,13.84,13.82,13.82,16048.0,12.5384,12.5384,12.5202,12.5202,16048.0
2015-11-23 13:00:00,13.82,13.84,13.82,13.82,29872.0,12.5202,12.5384,12.5202,12.5202,29872.0
2015-11-23 13:05:00,13.83,13.84,13.82,13.83,23532.0,12.5293,12.5384,12.5202,12.5293,23532.0
2015-11-23 13:10:00,13.83,13.83,13.83,13.83,29176.0,12.5293,12.5293,12.5293,12.5293,29176.0
2015-11-23 13:15:00,13.83,13.84,13.83,13.83,21256.0,12.5293,12.5384,12.5293,12.5293,21256.0
2015-11-23 13:20:00,13.83,13.83,13.82,13.82,13200.0,12.5293,12.5293,12.5202,12.5202,13200.0
2015-11-23 13:25:00,13.81,13.82,13.81,13.82,12876.0,12.5112,12.5202,12.5112,12.5202,12876.0
2015-11-23 13:30:00,13.81,13.81,13.8,13.81,19212.0,12.5112,12.5112,12.5021,12.5112,19212.0
2015-11-23 13:35:00,13.81,13.82,13.81,13.81,11428.0,12.5112,12.5202,12.5112,12.5112,11428.0
2015-11-23 13:40:00,13.81,13.83,13.81,13.83,18648.0,12.5112,12.5293,12.5112,12.5293,18648.0
2015-11-23 13:45:00,13.83,13.83,13.81,13.82,20696.0,12.5293,12.5293,12.5112,12.5202,20696.0
2015-11-23 13:50:00,13.82,13.82,13.82,13.82,19448.0,12.5202,12.5202,12.5202,12.5202,19448.0
2015-11-23 13:55:00,13.82,13.82,13.81,13.81,24400.0,12.5202,12.5202,12.5112,12.5112,24400.0
2015-11-23 14:00:00,13.81,13.81,13.78,13.79,33868.0,12.5112,12.5112,12.484,12.4931,33868.0
2015-11-23 14:05:00,13.79,13.79,13.76,13.76,39132.0,12.4931,12.4931,12.4659,12.4659,39132.0
2015-11-23 14:10:00,13.76,13.77,13.76,13.76,13948.0,12.4659,12.4749,12.4659,12.4659,13948.0
2015-11-23 14:15:00,13.76,13.76,13.75,13.75,14528.0,12.4659,12.4659,12.4568,12.4568,14528.0
2015-11-23 14:20:00,13.74,13.74,13.74,13.74,20948.0,12.4478,12.4478,12.4478,12.4478,20948.0
2015-11-23 14:25:00,13.74,13.74,13.73,13.74,11804.0,12.4478,12.4478,12.4387,12.4478,11804.0
2015-11-23 14:30:00,13.74,13.74,13.74,13.74,19392.0,12.4478,12.4478,12.4478,12.4478,19392.0
2015-11-23 14:35:00,13.73,13.74,13.71,13.72,20924.0,12.4387,12.4478,12.4206,12.4296,20924.0
2015-11-23 14:40:00,13.72,13.73,13.72,13.73,21332.0,12.4296,12.4387,12.4296,12.4387,21332.0
2015-11-23 14:45:00,13.73,13.74,13.72,13.74,21352.0,12.4387,12.4478,12.4296,12.4478,21352.0
2015-11-23 14:50:00,13.74,13.76,13.74,13.74,24732.0,12.4478,12.4659,12.4478,12.4478,24732.0
2015-11-23 14:55:00,13.74,13.76,13.74,13.76,22372.0,12.4478,12.4659,12.4478,12.4659,22372.0
2015-11-23 15:00:00,13.76,13.78,13.76,13.78,58964.0,12.4659,12.484,12.4659,12.484,58964.0
2015-11-23 15:05:00,13.78,13.79,13.77,13.79,74400.0,12.484,12.4931,12.4749,12.4931,74400.0
2015-11-23 15:10:00,13.79,13.8,13.79,13.8,260796.0,12.4931,12.5021,12.4931,12.5021,260796.0
2015-11-23 15:15:00,13.8,13.81,13.8,13.8,24208.0,12.5021,12.5112,12.5021,12.5021,24208.0
2015-11-23 15:20:00,13.8,13.83,13.8,13.83,113780.0,12.5021,12.5293,12.5021,12.5293,113780.0
2015-11-23 15:25:00,13.83,13.84,13.83,13.84,147128.0,12.5293,12.5384,12.5293,12.5384,147128.0
2015-11-23 15:30:00,13.84,13.86,13.84,13.85,76108.0,12.5384,12.5565,12.5384,12.5474,76108.0
2015-11-23 15:35:00,13.85,13.86,13.83,13.83,62300.0,12.5474,12.5565,12.5293,12.5293,62300.0
2015-11-23 15:40:00,13.83,13.84,13.83,13.84,311780.0,12.5293,12.5384,12.5293,12.5384,311780.0
2015-11-23 15:45:00,13.84,13.85,13.84,13.84,118760.0,12.5384,12.5474,12.5384,12.5384,118760.0
2015-11-23 15:50:00,13.84,13.85,13.83,13.84,144864.0,12.5384,12.5474,12.5293,12.5384,144864.0
2015-11-23 15:55:00,13.84,13.85,13.84,13.84,392264.0,12.5384,12.5474,12.5384,12.5384,392264.0
2015-11-24 09:30:00,13.77,13.8,13.72,13.76,91652.0,12.4749,12.5021,12.4296,12.4659,91652.0
2015-11-24 09:35:00,13.75,13.79,13.75,13.77,28960.0,12.4568,12.4931,12.4568,12.4749,28960.0
2015-11-24 09:40:00,13.77,13.79,13.76,13.78,47120.0,12.4749,12.4931,12.4659,12.484,47120.0
2015-11-24 09:45:00,13.78,13.8,13.75,13.78,362124.0,12.484,12.5021,12.4568,12.484,362124.0
2015-11-24 09:50:00,13.78,13.81,13.77,13.8,103012.0,12.484,12.5112,12.4749,12.5021,103012.0
2015-11-24 09:55:00,13.8,13.81,13.77,13.78,62716.0,12.5021,12.5112,12.4749,12.484,62716.0
2015-11-24 10:00:00,13.78,13.79,13.75,13.79,195804.0,12.484,12.4931,12.4568,12.4931,195804.0
2015-11-24 10:05:00,13.78,13.8,13.77,13.8,18908.0,12.484,12.5021,12.4749,12.5021,18908.0
2015-11-24 10:10:00,13.8,13.8,13.78,13.79,13600.0,12.5021,12.5021,12.484,12.4931,13600.0
2015-11-24 10:15:00,13.78,13.79,13.78,13.79,18520.0,12.484,12.4931,12.484,12.4931,18520.0
2015-11-24 10:20:00,13.78,13.79,13.78,13.79,18664.0,12.484,12.4931,12.484,12.4931,18664.0
2015-11-24 10:25:00,13.78,13.78,13.77,13.77,18800.0,12.484,12.484,12.4749,12.4749,18800.0
2015-11-24 10:30:00,13.77,13.77,13.74,13.74,27584.0,12.4749,12.4749,12.4478,12.4478,27584.0
2015-11-24 10:35:00,13.74,13.74,13.72,13.72,55324.0,12.4478,12.4478,12.4296,12.4296,55324.0
2015-11-24 10:40:00,13.72,13.72,13.7,13.7,53364.0,12.4296,12.4296,12.4115,12.4115,53364.0
2015-11-24 10:45:00,13.69,13.69,13.65,13.65,103920.0,12.4025,12.4025,12.3662,12.3662,103920.0
2015-11-24 10:50:00,13.65,13.66,13.64,13.64,84640.0,12.3662,12.3753,12.3572,12.3572,84640.0
2015-11-24 10:55:00,13.64,13.65,13.64,13.65,37604.0,12.3572,12.3662,12.3572,12.3662,37604.0
2015-11-24 11:00:00,13.65,13.65,13.61,13.62,81224.0,12.3662,12.3662,12.33,12.339,81224.0
2015-11-24 11:05:00,13.62,13.64,13.62,13.64,70132.0,12.339,12.3572,12.339,12.3572,70132.0
2015-11-24 11:10:00,13.64,13.65,13.63,13.63,38880.0,12.3572,12.3662,12.3481,12.3481,38880.0
2015-11-24 11:15:00,13.63,13.64,13.62,13.63,80596.0,12.3481,12.3572,12.339,12.3481,80596.0
2015-11-24 11:20:00,13.63,13.64,13.62,13.64,49600.0,12.3481,12.3572,12.339,12.3572,49600.0
2015-11-24 11:25:00,13.64,13.65,13.64,13.65,36668.0,12.3572,12.3662,12.3572,12.3662,36668.0
2015-11-24 11:30:00,13.65,13.67,13.65,13.65,55172.0,12.3662,12.3843,12.3662,12.3662,55172.0
2015-11-24 11:35:00,13.65,13.67,13.65,13.67,120644.0,12.3662,12.3843,12.3662,12.3843,120644.0
2015-11-24 11:40:00,13.66,13.67,13.66,13.67,78484.0,12.3753,12.3843,12.3753,12.3843,78484.0
2015-11-24 11:45:00,13.67,13.67,13.66,13.67,50828.0,12.3843,12.3843,12.3753,12.3843,50828.0
2015-11-24 11:50:00,13.67,13.68,13.66,13.67,78268.0,12.3843,12.3934,12.3753,12.3843,78268.0
2015-11-24 11:55:00,13.67,13.68,13.67,13.67,44948.0,12.3843,12.3934,12.3843,12.3843,44948.0
2015-11-24 12:00:00,13.68,13.71,13.68,13.69,31348.0,12.3934,12.4206,12.3934,12.4025,31348.0
2015-11-24 12:05:00,13.69,13.69,13.68,13.68,20808.0,12.4025,12.4025,12.3934,12.3934,20808.0
2015-11-24 12:10:00,13.68,13.68,13.68,13.68,32384.0,12.3934,12.3934,12.3934,12.3934,32384.0
2015-11-24 12:15:00,13.68,13.7,13.67,13.7,97112.0,12.3934,12.4115,12.3843,12.4115,97112.0
2015-11-24 12:20:00,13.7,13.7,13.7,13.7,19260.0,12.4115,12.4115,12.4115,12.4115,19260.0
2015-11-24 12:25:00,13.7,13.71,13.69,13.71,51076.0,12.4115,12.4206,12.4025,12.4206,51076.0
2015-11-24 12:30:00,13.71,13.72,13.7,13.72,18000.0,12.4206,12.4296,12.4115,12.4296,18000.0
2015-11-24 12:35:00,13.72,13.72,13.71,13.72,10168.0,12.4296,12.4296,12.4206,12.4296,10168.0
2015-11-24 12:40:00,13.72,13.72,13.71,13.71,15628.0,12.4296,12.4296,12.4206,12.4206,15628.0
2015-11-24 12:45:00,13.71,13.71,13.7,13.71,24864.0,12.4206,12.4206,12.4115,12.4206,24864.0
2015-11-24 12:50:00,13.71,13.71,13.71,13.71,22532.0,12.4206,12.4206,12.4206,12.4206,22532.0
2015-11-24 12:55:00,13.72,13.72,13.71,13.71,23904.0,12.4296,12.4296,12.4206,12.4206,23904.0
2015-11-24 13:00:00,13.71,13.72,13.71,13.71,95252.0,12.4206,12.4296,12.4206,12.4206,95252.0
2015-11-24 13:05:00,13.72,13.72,13.71,13.72,57236.0,12.4296,12.4296,12.4206,12.4296,57236.0
2015-11-24 13:10:00,13.72,13.73,13.72,13.72,41524.0,12.4296,12.4387,12.4296,12.4296,41524.0
2015-11-24 13:15:00,13.72,13.72,13.72,13.72,45616.0,12.4296,12.4296,12.4296,12.4296,45616.0
2015-11-24 13:20:00,13.72,13.74,13.72,13.72,39992.0,12.4296,12.4478,12.4296,12.4296,39992.0
2015-11-24 13:25:00,13.72,13.74,13.72,13.74,62008.0,12.4296,12.4478,12.4296,12.4478,62008.0
2015-11-24 13:30:00,13.74,13.74,13.73,13.73,25624.0,12.4478,12.4478,12.4387,12.4387,25624.0
2015-11-24 13:35:00,13.73,13.73,13.71,13.71,35068.0,12.4387,12.4387,12.4206,12.4206,35068.0
2015-11-24 13:40:00,13.71,13.72,13.71,13.72,37024.0,12.4206,12.4296,12.4206,12.4296,37024.0
2015-11-24 13:45:00,13.71,13.72,13.7,13.7,30340.0,12.4206,12.4296,12.4115,12.4115,30340.0
2015-11-24 13:50:00,13.7,13.7,13.69,13.7,22564.0,12.4115,12.4115,12.4025,12.4115,22564.0
2015-11-24 13:55:00,13.7,13.7,13.69,13.7,30416.0,12.4115,12.4115,12.4025,12.4115,30416.0
2015-11-24 14:00:00,13.7,13.7,13.69,13.69,59868.0,12.4115,12.4115,12.4025,12.4025,59868.0
2015-11-24 14:05:00,13.7,13.7,13.68,13.69,151300.0,12.4115,12.4115,12.3934,12.4025,151300.0
2015-11-24 14:10:00,13.69,13.69,13.66,13.67,77100.0,12.4025,12.4025,12.3753,12.3843,77100.0
2015-11-24 14:15:00,13.67,13.67,13.66,13.67,72612.0,12.3843,12.3843,12.3753,12.3843,72612.0
2015-11-24 14:20:00,13.67,13.67,13.65,13.65,145284.0,12.3843,12.3843,12.3662,12.3662,145284.0
2015-11-24 14:25:00,13.65,13.67,13.65,13.66,68844.0,12.3662,12.3843,12.3662,12.3753,68844.0
2015-11-24 14:30:00,13.66,13.68,13.66,13.66,171752.0,12.3753,12.3934,12.3753,12.3753,171752.0
2015-11-24 14:35:00,13.66,13.67,13.66,13.67,27996.0,12.3753,12.3843,12.3753,12.3843,27996.0
2015-11-24 14:40:00,13.67,13.68,13.67,13.68,21836.0,12.3843,12.3934,12.3843,12.3934,21836.0
2015-11-24 14:45:00,13.68,13.68,13.68,13.68,20336.0,12.3934,12.3934,12.3934,12.3934,20336.0
2015-11-24 14:50:00,13.68,13.7,13.68,13.7,37896.0,12.3934,12.4115,12.3934,12.4115,37896.0
2015-11-24 14:55:00,13.7,13.7,13.7,13.7,26948.0,12.4115,12.4115,12.4115,12.4115,26948.0
2015-11-24 15:00:00,13.7,13.7,13.69,13.69,76372.0,12.4115,12.4115,12.4025,12.4025,76372.0
2015-11-24 15:05:00,13.69,13.71,13.69,13.7,71512.0,12.4025,12.4206,12.4025,12.4115,71512.0
2015-11-24 15:10:00,13.7,13.72,13.69,13.71,63096.0,12.4115,12.4296,12.4025,12.4206,63096.0
2015-11-24 15:15:00,13.71,13.72,13.71,13.71,75400.0,12.4206,12.4296,12.4206,12.4206,75400.0
2015-11-24 15:20:00,13.7,13.72,13.7,13.7,82784.0,12.4115,12.4296,12.4115,12.4115,82784.0
2015-11-24 15:25:00,13.7,13.71,13.7,13.71,62900.0,12.4115,12.4206,12.4115,12.4206,62900.0
2015-11-24 15:30:00,13.71,13.71,13.7,13.7,67508.0,12.4206,12.4206,12.4115,12.4115,67508.0
2015-11-24 15:35:00,13.7,13.71,13.69,13.69,53784.0,12.4115,12.4206,12.4025,12.4025,53784.0
2015-11-24 15:40:00,13.69,13.7,13.69,13.69,71572.0,12.4025,12.4115,12.4025,12.4025,71572.0
2015-11-24 15:45:00,13.69,13.69,13.67,13.67,139352.0,12.4025,12.4025,12.3843,12.3843,139352.0
2015-11-24 15:50:00,13.67,13.67,13.67,13.67,83172.0,12.3843,12.3843,12.3843,12.3843,83172.0
2015-11-24 15:55:00,13.67,13.68,13.67,13.67,194964.0,12.3843,12.3934,12.3843,12.3843,194964.0
2015-11-25 09:30:00,13.67,13.72,13.67,13.68,37528.0,12.3843,12.4296,12.3843,12.3934,37528.0
2015-11-25 09:35:00,13.68,13.7,13.67,13.68,46520.0,12.3934,12.4115,12.3843,12.3934,46520.0
2015-11-25 09:40:00,13.68,13.68,13.67,13.68,6000.0,12.3934,12.3934,12.3843,12.3934,6000.0
2015-11-25 09:45:00,13.7,13.7,13.67,13.7,7200.0,12.4115,12.4115,12.3843,12.4115,7200.0
2015-11-25 09:50:00,13.7,13.73,13.7,13.72,8800.0,12.4115,12.4387,12.4115,12.4296,8800.0
2015-11-25 09:55:00,13.73,13.74,13.72,13.72,12400.0,12.4387,12.4478,12.4296,12.4296,12400.0
2015-11-25 10:00:00,13.73,13.74,13.72,13.72,14424.0,12.4387,12.4478,12.4296,12.4296,14424.0
2015-11-25 10:05:00,13.73,13.74,13.72,13.73,19100.0,12.4387,12.4478,12.4296,12.4387,19100.0
2015-11-25 10:10:00,13.72,13.73,13.72,13.72,14336.0,12.4296,12.4387,12.4296,12.4296,14336.0
2015-11-25 10:15:00,13.72,13.72,13.71,13.72,10816.0,12.4296,12.4296,12.4206,12.4296,10816.0
2015-11-25 10:20:00,13.71,13.71,13.69,13.69,3200.0,12.4206,12.4206,12.4025,12.4025,3200.0
2015-11-25 10:25:00,13.68,13.7,13.68,13.68,16108.0,12.3934,12.4115,12.3934,12.3934,16108.0
2015-11-25 10:30:00,13.68,13.7,13.68,13.69,22880.0,12.3934,12.4115,12.3934,12.4025,22880.0
2015-11-25 10:35:00,13.69,13.69,13.68,13.69,25600.0,12.4025,12.4025,12.3934,12.4025,25600.0
2015-11-25 10:40:00,13.69,13.69,13.68,13.69,13200.0,12.4025,12.4025,12.3934,12.4025,13200.0
2015-11-25 10:45:00,13.69,13.7,13.68,13.69,23900.0,12.4025,12.4115,12.3934,12.4025,23900.0
2015-11-25 10:50:00,13.69,13.69,13.68,13.69,9712.0,12.4025,12.4025,12.3934,12.4025,9712.0
2015-11-25 10:55:00,13.68,13.69,13.66,13.66,22580.0,12.3934,12.4025,12.3753,12.3753,22580.0
2015-11-25 11:00:00,13.67,13.68,13.66,13.68,17664.0,12.3843,12.3934,12.3753,12.3934,17664.0
2015-11-25 11:05:00,13.68,13.69,13.67,13.69,14000.0,12.3934,12.4025,12.3843,12.4025,14000.0
2015-11-25 11:10:00,13.69,13.7,13.68,13.68,11704.0,12.4025,12.4115,12.3934,12.3934,11704.0
2015-11-25 11:15:00,13.68,13.69,13.68,13.69,23000.0,12.3934,12.4025,12.3934,12.4025,23000.0
2015-11-25 11:20:00,13.7,13.7,13.68,13.68,96356.0,12.4115,12.4115,12.3934,12.3934,96356.0
2015-11-25 11:25:00,13.68,13.69,13.65,13.65,40360.0,12.3934,12.4025,12.3662,12.3662,40360.0
2015-11-25 11:30:00,13.66,13.67,13.65,13.67,6000.0,12.3753,12.3843,12.3662,12.3843,6000.0
2015-11-25 11:35:00,13.67,13.68,13.67,13.68,3756.0,12.3843,12.3934,12.3843,12.3934,3756.0
2015-11-25 11:40:00,13.68,13.68,13.66,13.68,75704.0,12.3934,12.3934,12.3753,12.3934,75704.0
2015-11-25 11:45:00,13.67,13.69,13.67,13.69,14632.0,12.3843,12.4025,12.3843,12.4025,14632.0
2015-11-25 11:50:00,13.69,13.7,13.69,13.7,11200.0,12.4025,12.4115,12.4025,12.4115,11200.0
2015-11-25 11:55:00,13.7,13.72,13.7,13.71,31452.0,12.4115,12.4296,12.4115,12.4206,31452.0
2015-11-25 12:00:00,13.71,13.71,13.7,13.7,18800.0,12.4206,12.4206,12.4115,12.4115,18800.0
2015-11-25 12:05:00,13.7,13.71,13.7,13.7,9928.0,12.4115,12.4206,12.4115,12.4115,9928.0
2015-11-25 12:10:00,13.7,13.7,13.7,13.7,7612.0,12.4115,12.4115,12.4115,12.4115,7612.0
2015-11-25 12:15:00,13.7,13.72,13.7,13.71,13600.0,12.4115,12.4296,12.4115,12.4206,13600.0
2015-11-25 12:20:00,13.7,13.7,13.7,13.7,1300.0,12.4115,12.4115,12.4115,12.4115,1300.0
2015-11-25 12:25:00,13.69,13.69,13.69,13.69,13200.0,12.4025,12.4025,12.4025,12.4025,13200.0
2015-11-25 12:30:00,13.7,13.71,13.69,13.7,10416.0,12.4115,12.4206,12.4025,12.4115,10416.0
2015-11-25 12:35:00,13.7,13.71,13.7,13.7,11144.0,12.4115,12.4206,12.4115,12.4115,11144.0
2015-11-25 12:40:00,13.69,13.69,13.69,13.69,8000.0,12.4025,12.4025,12.4025,12.4025,8000.0
2015-11-25 12:45:00,13.69,13.69,13.69,13.69,10800.0,12.4025,12.4025,12.4025,12.4025,10800.0
2015-11-25 12:50:00,13.69,13.69,13.69,13.69,8800.0,12.4025,12.4025,12.4025,12.4025,8800.0
2015-11-25 12:55:00,13.69,13.69,13.68,13.68,17296.0,12.4025,12.4025,12.3934,12.3934,17296.0
2015-11-25 13:00:00,13.68,13.68,13.67,13.67,9220.0,12.3934,12.3934,12.3843,12.3843,9220.0
2015-11-25 13:05:00,13.67,13.68,13.67,13.68,6000.0,12.3843,12.3934,12.3843,12.3934,6000.0
2015-11-25 13:10:00,13.68,13.68,13.66,13.67,17068.0,12.3934,12.3934,12.3753,12.3843,17068.0
2015-11-25 13:15:00,13.66,13.66,13.66,13.66,1600.0,12.3753,12.3753,12.3753,12.3753,1600.0
2015-11-25 13:20:00,13.66,13.69,13.66,13.68,16152.0,12.3753,12.4025,12.3753,12.3934,16152.0
2015-11-25 13:25:00,13.67,13.67,13.66,13.67,7620.0,12.3843,12.3843,12.3753,12.3843,7620.0
2015-11-25 13:30:00,13.67,13.68,13.67,13.67,9896.0,12.3843,12.3934,12.3843,12.3843,9896.0
2015-11-25 13:35:00,13.68,13.69,13.68,13.68,14820.0,12.3934,12.4025,12.3934,12.3934,14820.0
2015-11-25 13:40:00,13.68,13.68,13.67,13.68,17200.0,12.3934,12.3934,12.3843,12.3934,17200.0
2015-11-25 13:45:00,13.67,13.68,13.67,13.67,5200.0,12.3843,12.3934,12.3843,12.3843,5200.0
2015-11-25 13:50:00,13.67,13.68,13.67,13.67,20200.0,12.3843,12.3934,12.3843,12.3843,20200.0
2015-11-25 13:55:00,13.67,13.68,13.67,13.68,15940.0,12.3843,12.3934,12.3843,12.3934,15940.0
2015-11-25 14:00:00,13.68,13.68,13.67,13.68,113068.0,12.3934,12.3934,12.3843,12.3934,113068.0
2015-11-25 14:05:00,13.68,13.69,13.68,13.68,9112.0,12.3934,12.4025,12.3934,12.3934,9112.0
2015-11-25 14:10:00,13.68,13.69,13.68,13.68,29500.0,12.3934,12.4025,12.3934,12.3934,29500.0
2015-11-25 14:15:00,13.68,13.71,13.68,13.71,95208.0,12.3934,12.4206,12.3934,12.4206,95208.0
2015-11-25 14:20:00,13.71,13.72,13.71,13.71,12000.0,12.4206,12.4296,12.4206,12.4206,12000.0
2015-11-25 14:25:00,13.71,13.72,13.71,13.71,13292.0,12.4206,12.4296,12.4206,12.4206,13292.0
2015-11-25 14:30:00,13.71,13.72,13.71,13.71,16540.0,12.4206,12.4296,12.4206,12.4206,16540.0
2015-11-25 14:35:00,13.71,13.72,13.71,13.72,14568.0,12.4206,12.4296,12.4206,12.4296,14568.0
2015-11-25 14:40:00,13.72,13.72,13.72,13.72,4000.0,12.4296,12.4296,12.4296,12.4296,4000.0
2015-11-25 14:45:00,13.72,13.72,13.71,13.71,12400.0,12.4296,12.4296,12.4206,12.4206,12400.0
2015-11-25 14:50:00,13.71,13.71,13.7,13.7,8800.0,12.4206,12.4206,12.4115,12.4115,8800.0
2015-11-25 14:55:00,13.7,13.71,13.7,13.71,15848.0,12.4115,12.4206,12.4115,12.4206,15848.0
2015-11-25 15:00:00,13.71,13.71,13.7,13.7,28548.0,12.4206,12.4206,12.4115,12.4115,28548.0
2015-11-25 15:05:00,13.7,13.7,13.69,13.7,34088.0,12.4115,12.4115,12.4025,12.4115,34088.0
2015-11-25 15:10:00,13.7,13.7,13.7,13.7,30816.0,12.4115,12.4115,12.4115,12.4115,30816.0
2015-11-25 15:15:00,13.7,13.7,13.69,13.7,20000.0,12.4115,12.4115,12.4025,12.4115,20000.0
2015-11-25 15:20:00,13.7,13.7,13.69,13.7,18052.0,12.4115,12.4115,12.4025,12.4115,18052.0
2015-11-25 15:25:00,13.7,13.7,13.7,13.7,16880.0,12.4115,12.4115,12.4115,12.4115,16880.0
2015-11-25 15:30:00,13.7,13.7,13.69,13.69,31956.0,12.4115,12.4115,12.4025,12.4025,31956.0
2015-11-25 15:35:00,13.69,13.69,13.68,13.69,63988.0,12.4025,12.4025,12.3934,12.4025,63988.0
2015-11-25 15:40:00,13.69,13.69,13.68,13.68,48700.0,12.4025,12.4025,12.3934,12.3934,48700.0
2015-11-25 15:45:00,13.69,13.7,13.68,13.69,96068.0,12.4025,12.4115,12.3934,12.4025,96068.0
2015-11-25 15:50:00,13.69,13.69,13.68,13.68,71032.0,12.4025,12.4025,12.3934,12.3934,71032.0
2015-11-25 15:55:00,13.68,13.69,13.68,13.69,175404.0,12.3934,12.4025,12.3934,12.4025,175404.0
2015-11-27 09:30:00,13.69,13.72,13.65,13.68,21616.0,12.4025,12.4296,12.3662,12.3934,21616.0
2015-11-27 09:35:00,13.72,13.73,13.68,13.68,15024.0,12.4296,12.4387,12.3934,12.3934,15024.0
2015-11-27 09:40:00,13.68,13.73,13.68,13.72,26240.0,12.3934,12.4387,12.3934,12.4296,26240.0
2015-11-27 09:45:00,13.7,13.7,13.69,13.7,15256.0,12.4115,12.4115,12.4025,12.4115,15256.0
2015-11-27 09:50:00,13.7,13.74,13.7,13.74,16628.0,12.4115,12.4478,12.4115,12.4478,16628.0
2015-11-27 09:55:00,13.72,13.73,13.71,13.72,14400.0,12.4296,12.4387,12.4206,12.4296,14400.0
2015-11-27 10:00:00,13.72,13.72,13.69,13.71,18324.0,12.4296,12.4296,12.4025,12.4206,18324.0
2015-11-27 10:05:00,13.72,13.73,13.71,13.72,26648.0,12.4296,12.4387,12.4206,12.4296,26648.0
2015-11-27 10:10:00,13.72,13.73,13.72,13.73,5940.0,12.4296,12.4387,12.4296,12.4387,5940.0
2015-11-27 10:15:00,13.73,13.74,13.72,13.74,17980.0,12.4387,12.4478,12.4296,12.4478,17980.0
2015-11-27 10:20:00,13.74,13.75,13.74,13.75,19600.0,12.4478,12.4568,12.4478,12.4568,19600.0
2015-11-27 10:25:00,13.76,13.76,13.75,13.75,13200.0,12.4659,12.4659,12.4568,12.4568,13200.0
2015-11-27 10:30:00,13.75,13.76,13.74,13.74,13568.0,12.4568,12.4659,12.4478,12.4478,13568.0
2015-11-27 10:35:00,13.75,13.76,13.74,13.74,6000.0,12.4568,12.4659,12.4478,12.4478,6000.0
2015-11-27 10:40:00,13.74,13.74,13.73,13.73,29716.0,12.4478,12.4478,12.4387,12.4387,29716.0
2015-11-27 10:45:00,13.73,13.74,13.73,13.73,5200.0,12.4387,12.4478,12.4387,12.4387,5200.0
2015-11-27 10:50:00,13.74,13.74,13.72,13.73,20400.0,12.4478,12.4478,12.4296,12.4387,20400.0
2015-11-27 10:55:00,13.74,13.74,13.73,13.73,12496.0,12.4478,12.4478,12.4387,12.4387,12496.0
2015-11-27 11:00:00,13.74,13.74,13.72,13.74,20840.0,12.4478,12.4478,12.4296,12.4478,20840.0
2015-11-27 11:05:00,13.74,13.75,13.74,13.74,4800.0,12.4478,12.4568,12.4478,12.4478,4800.0
2015-11-27 11:10:00,13.74,13.74,13.74,13.74,13228.0,12.4478,12.4478,12.4478,12.4478,13228.0
2015-11-27 11:15:00,13.74,13.76,13.74,13.75,33352.0,12.4478,12.4659,12.4478,12.4568,33352.0
2015-11-27 11:20:00,13.75,13.76,13.74,13.76,13684.0,12.4568,12.4659,12.4478,12.4659,13684.0
2015-11-27 11:25:00,13.76,13.76,13.74,13.74,16888.0,12.4659,12.4659,12.4478,12.4478,16888.0
2015-11-27 11:30:00,13.74,13.76,13.74,13.75,20324.0,12.4478,12.4659,12.4478,12.4568,20324.0
2015-11-27 11:35:00,13.76,13.76,13.76,13.76,4808.0,12.4659,12.4659,12.4659,12.4659,4808.0
2015-11-27 11:40:00,13.76,13.76,13.75,13.75,16812.0,12.4659,12.4659,12.4568,12.4568,16812.0
2015-11-27 11:45:00,13.74,13.74,13.74,13.74,8040.0,12.4478,12.4478,12.4478,12.4478,8040.0
2015-11-27 11:50:00,13.74,13.75,13.74,13.75,18120.0,12.4478,12.4568,12.4478,12.4568,18120.0
2015-11-27 11:55:00,13.74,13.75,13.74,13.75,12232.0,12.4478,12.4568,12.4478,12.4568,12232.0
2015-11-27 12:00:00,13.76,13.76,13.74,13.74,25372.0,12.4659,12.4659,12.4478,12.4478,25372.0
2015-11-27 12:05:00,13.74,13.75,13.74,13.74,19920.0,12.4478,12.4568,12.4478,12.4478,19920.0
2015-11-27 12:10:00,13.74,13.75,13.74,13.75,68536.0,12.4478,12.4568,12.4478,12.4568,68536.0
2015-11-27 12:15:00,13.75,13.75,13.75,13.75,13600.0,12.4568,12.4568,12.4568,12.4568,13600.0
2015-11-27 12:20:00,13.75,13.76,13.75,13.76,34428.0,12.4568,12.4659,12.4568,12.4659,34428.0
2015-11-27 12:25:00,13.76,13.76,13.75,13.76,43024.0,12.4659,12.4659,12.4568,12.4659,43024.0
2015-11-27 12:30:00,13.76,13.77,13.76,13.76,14356.0,12.4659,12.4749,12.4659,12.4659,14356.0
2015-11-27 12:35:00,13.76,13.77,13.76,13.76,20000.0,12.4659,12.4749,12.4659,12.4659,20000.0
2015-11-27 12:40:00,13.76,13.76,13.76,13.76,36580.0,12.4659,12.4659,12.4659,12.4659,36580.0
2015-11-27 12:45:00,13.76,13.76,13.75,13.75,28152.0,12.4659,12.4659,12.4568,12.4568,28152.0
2015-11-27 12:50:00,13.75,13.75,13.74,13.74,54320.0,12.4568,12.4568,12.4478,12.4478,54320.0
2015-11-27 12:55:00,13.74,13.75,13.74,13.74,69168.0,12.4478,12.4568,12.4478,12.4478,69168.0
2015-11-30 09:30:00,13.8,13.8,13.71,13.78,42640.0,12.5021,12.5021,12.4206,12.484,42640.0
2015-11-30 09:35:00,13.76,13.76,13.73,13.74,13220.0,12.4659,12.4659,12.4387,12.4478,13220.0
2015-11-30 09:40:00,13.74,13.75,13.71,13.72,17008.0,12.4478,12.4568,12.4206,12.4296,17008.0
2015-11-30 09:45:00,13.73,13.76,13.72,13.73,20472.0,12.4387,12.4659,12.4296,12.4387,20472.0
2015-11-30 09:50:00,13.72,13.72,13.7,13.72,79660.0,12.4296,12.4296,12.4115,12.4296,79660.0
2015-11-30 09:55:00,13.71,13.72,13.69,13.7,29576.0,12.4206,12.4296,12.4025,12.4115,29576.0
2015-11-30 10:00:00,13.7,13.74,13.7,13.72,13032.0,12.4115,12.4478,12.4115,12.4296,13032.0
2015-11-30 10:05:00,13.72,13.76,13.72,13.76,29600.0,12.4296,12.4659,12.4296,12.4659,29600.0
2015-11-30 10:10:00,13.76,13.77,13.75,13.75,25392.0,12.4659,12.4749,12.4568,12.4568,25392.0
2015-11-30 10:15:00,13.75,13.77,13.75,13.77,26380.0,12.4568,12.4749,12.4568,12.4749,26380.0
2015-11-30 10:20:00,13.77,13.79,13.77,13.78,7200.0,12.4749,12.4931,12.4749,12.484,7200.0
2015-11-30 10:25:00,13.78,13.78,13.77,13.77,13200.0,12.484,12.484,12.4749,12.4749,13200.0
2015-11-30 10:30:00,13.77,13.81,13.77,13.81,24000.0,12.4749,12.5112,12.4749,12.5112,24000.0
2015-11-30 10:35:00,13.81,13.82,13.81,13.81,45592.0,12.5112,12.5202,12.5112,12.5112,45592.0
2015-11-30 10:40:00,13.81,13.81,13.79,13.8,32248.0,12.5112,12.5112,12.4931,12.5021,32248.0
2015-11-30 10:45:00,13.8,13.8,13.79,13.79,10584.0,12.5021,12.5021,12.4931,12.4931,10584.0
2015-11-30 10:50:00,13.8,13.8,13.78,13.78,26000.0,12.5021,12.5021,12.484,12.484,26000.0
2015-11-30 10:55:00,13.78,13.78,13.76,13.76,18400.0,12.484,12.484,12.4659,12.4659,18400.0
2015-11-30 11:00:00,13.76,13.77,13.75,13.76,9600.0,12.4659,12.4749,12.4568,12.4659,9600.0
2015-11-30 11:05:00,13.76,13.77,13.76,13.77,13192.0,12.4659,12.4749,12.4659,12.4749,13192.0
2015-11-30 11:10:00,13.77,13.78,13.77,13.78,27600.0,12.4749,12.484,12.4749,12.484,27600.0
2015-11-30 11:15:00,13.78,13.79,13.77,13.77,12400.0,12.484,12.4931,12.4749,12.4749,12400.0
2015-11-30 11:20:00,13.78,13.78,13.76,13.76,24400.0,12.484,12.484,12.4659,12.4659,24400.0
2015-11-30 11:25:00,13.76,13.76,13.74,13.75,43136.0,12.4659,12.4659,12.4478,12.4568,43136.0
2015-11-30 11:30:00,13.75,13.76,13.74,13.76,21092.0,12.4568,12.4659,12.4478,12.4659,21092.0
2015-11-30 11:35:00,13.76,13.76,13.75,13.75,5400.0,12.4659,12.4659,12.4568,12.4568,5400.0
2015-11-30 11:40:00,13.75,13.76,13.75,13.76,9112.0,12.4568,12.4659,12.4568,12.4659,9112.0
2015-11-30 11:45:00,13.77,13.77,13.75,13.75,12800.0,12.4749,12.4749,12.4568,12.4568,12800.0
2015-11-30 11:50:00,13.75,13.75,13.73,13.73,23240.0,12.4568,12.4568,12.4387,12.4387,23240.0
2015-11-30 11:55:00,13.73,13.74,13.73,13.74,19172.0,12.4387,12.4478,12.4387,12.4478,19172.0
2015-11-30 12:00:00,13.74,13.74,13.74,13.74,10000.0,12.4478,12.4478,12.4478,12.4478,10000.0
2015-11-30 12:05:00,13.74,13.75,13.74,13.74,30776.0,12.4478,12.4568,12.4478,12.4478,30776.0
2015-11-30 12:10:00,13.74,13.74,13.74,13.74,4400.0,12.4478,12.4478,12.4478,12.4478,4400.0
2015-11-30 12:15:00,13.74,13.76,13.74,13.76,8400.0,12.4478,12.4659,12.4478,12.4659,8400.0
2015-11-30 12:20:00,13.76,13.76,13.76,13.76,8200.0,12.4659,12.4659,12.4659,12.4659,8200.0
2015-11-30 12:25:00,13.76,13.76,13.75,13.75,21600.0,12.4659,12.4659,12.4568,12.4568,21600.0
2015-11-30 12:30:00,13.75,13.75,13.74,13.75,13200.0,12.4568,12.4568,12.4478,12.4568,13200.0
2015-11-30 12:35:00,13.75,13.75,13.74,13.75,6400.0,12.4568,12.4568,12.4478,12.4568,6400.0
2015-11-30 12:40:00,13.75,13.75,13.74,13.74,24080.0,12.4568,12.4568,12.4478,12.4478,24080.0
2015-11-30 12:45:00,13.74,13.76,13.74,13.76,11496.0,12.4478,12.4659,12.4478,12.4659,11496.0
2015-11-30 12:50:00,13.77,13.77,13.75,13.75,16000.0,12.4749,12.4749,12.4568,12.4568,16000.0
2015-11-30 12:55:00,13.75,13.75,13.74,13.74,7004.0,12.4568,12.4568,12.4478,12.4478,7004.0
2015-11-30 13:00:00,13.74,13.76,13.74,13.76,8896.0,12.4478,12.4659,12.4478,12.4659,8896.0
2015-11-30 13:05:00,13.76,13.76,13.76,13.76,17420.0,12.4659,12.4659,12.4659,12.4659,17420.0
2015-11-30 13:10:00,13.76,13.76,13.74,13.75,15712.0,12.4659,12.4659,12.4478,12.4568,15712.0
2015-11-30 13:15:00,13.74,13.76,13.74,13.76,14168.0,12.4478,12.4659,12.4478,12.4659,14168.0
2015-11-30 13:20:00,13.75,13.76,13.75,13.76,8800.0,12.4568,12.4659,12.4568,12.4659,8800.0
2015-11-30 13:25:00,13.76,13.78,13.75,13.77,16076.0,12.4659,12.484,12.4568,12.4749,16076.0
2015-11-30 13:30:00,13.78,13.78,13.77,13.77,20712.0,12.484,12.484,12.4749,12.4749,20712.0
2015-11-30 13:35:00,13.77,13.77,13.77,13.77,8000.0,12.4749,12.4749,12.4749,12.4749,8000.0
2015-11-30 13:40:00,13.77,13.78,13.77,13.78,9804.0,12.4749,12.484,12.4749,12.484,9804.0
2015-11-30 13:45:00,13.78,13.79,13.78,13.79,31604.0,12.484,12.4931,12.484,12.4931,31604.0
2015-11-30 13:50:00,13.79,13.79,13.78,13.79,16480.0,12.4931,12.4931,12.484,12.4931,16480.0
2015-11-30 13:55:00,13.79,13.8,13.79,13.79,71428.0,12.4931,12.5021,12.4931,12.4931,71428.0
2015-11-30 14:00:00,13.79,13.79,13.79,13.79,111732.0,12.4931,12.4931,12.4931,12.4931,111732.0
2015-11-30 14:05:00,13.8,13.81,13.8,13.81,23252.0,12.5021,12.5112,12.5021,12.5112,23252.0
2015-11-30 14:10:00,13.81,13.81,13.8,13.8,18792.0,12.5112,12.5112,12.5021,12.5021,18792.0
2015-11-30 14:15:00,13.8,13.81,13.8,13.8,34456.0,12.5021,12.5112,12.5021,12.5021,34456.0
2015-11-30 14:20:00,13.8,13.8,13.78,13.78,26680.0,12.5021,12.5021,12.484,12.484,26680.0
2015-11-30 14:25:00,13.78,13.78,13.78,13.78,14444.0,12.484,12.484,12.484,12.484,14444.0
2015-11-30 14:30:00,13.77,13.78,13.77,13.78,15528.0,12.4749,12.484,12.4749,12.484,15528.0
2015-11-30 14:35:00,13.78,13.79,13.78,13.78,26096.0,12.484,12.4931,12.484,12.484,26096.0
2015-11-30 14:40:00,13.78,13.79,13.78,13.79,10976.0,12.484,12.4931,12.484,12.4931,10976.0
2015-11-30 14:45:00,13.79,13.79,13.78,13.78,20356.0,12.4931,12.4931,12.484,12.484,20356.0
2015-11-30 14:50:00,13.78,13.78,13.76,13.76,23640.0,12.484,12.484,12.4659,12.4659,23640.0
2015-11-30 14:55:00,13.76,13.77,13.76,13.76,14432.0,12.4659,12.4749,12.4659,12.4659,14432.0
2015-11-30 15:00:00,13.76,13.76,13.74,13.75,25320.0,12.4659,12.4659,12.4478,12.4568,25320.0
2015-11-30 15:05:00,13.75,13.75,13.74,13.75,29540.0,12.4568,12.4568,12.4478,12.4568,29540.0
2015-11-30 15:10:00,13.76,13.76,13.74,13.74,146104.0,12.4659,12.4659,12.4478,12.4478,146104.0
2015-11-30 15:15:00,13.75,13.75,13.74,13.75,32768.0,12.4568,12.4568,12.4478,12.4568,32768.0
2015-11-30 15:20:00,13.75,13.77,13.75,13.76,39940.0,12.4568,12.4749,12.4568,12.4659,39940.0
2015-11-30 15:25:00,13.76,13.76,13.75,13.76,23652.0,12.4659,12.4659,12.4568,12.4659,23652.0
2015-11-30 15:30:00,13.77,13.78,13.76,13.77,41068.0,12.4749,12.484,12.4659,12.4749,41068.0
2015-11-30 15:35:00,13.77,13.78,13.77,13.78,27272.0,12.4749,12.484,12.4749,12.484,27272.0
2015-11-30 15:40:00,13.78,13.78,13.74,13.74,193216.0,12.484,12.484,12.4478,12.4478,193216.0
2015-11-30 15:45:00,13.74,13.77,13.74,13.77,80824.0,12.4478,12.4749,12.4478,12.4749,80824.0
2015-11-30 15:50:00,13.77,13.78,13.76,13.78,66524.0,12.4749,12.484,12.4659,12.484,66524.0
2015-11-30 15:55:00,13.78,13.78,13.77,13.77,284876.0,12.484,12.484,12.4749,12.4749,284876.0
2015-12-01 09:30:00,13.81,13.86,13.8,13.86,67760.0,12.5112,12.5565,12.5021,12.5565,67760.0
2015-12-01 09:35:00,13.87,13.89,13.85,13.87,61892.0,12.5655,12.5837,12.5474,12.5655,61892.0
2015-12-01 09:40:00,13.87,13.9,13.87,13.89,16040.0,12.5655,12.5927,12.5655,12.5837,16040.0
2015-12-01 09:45:00,13.9,13.9,13.87,13.88,71940.0,12.5927,12.5927,12.5655,12.5746,71940.0
2015-12-01 09:50:00,13.88,13.9,13.88,13.89,46564.0,12.5746,12.5927,12.5746,12.5837,46564.0
2015-12-01 09:55:00,13.9,13.9,13.88,13.9,30400.0,12.5927,12.5927,12.5746,12.5927,30400.0
2015-12-01 10:00:00,13.9,13.9,13.88,13.88,56104.0,12.5927,12.5927,12.5746,12.5746,56104.0
2015-12-01 10:05:00,13.88,13.88,13.86,13.87,19200.0,12.5746,12.5746,12.5565,12.5655,19200.0
2015-12-01 10:10:00,13.87,13.87,13.86,13.86,21220.0,12.5655,12.5655,12.5565,12.5565,21220.0
2015-12-01 10:15:00,13.85,13.85,13.81,13.81,25560.0,12.5474,12.5474,12.5112,12.5112,25560.0
2015-12-01 10:20:00,13.82,13.83,13.8,13.83,87988.0,12.5202,12.5293,12.5021,12.5293,87988.0
2015-12-01 10:25:00,13.83,13.85,13.83,13.85,35496.0,12.5293,12.5474,12.5293,12.5474,35496.0
2015-12-01 10:30:00,13.85,13.87,13.84,13.86,114828.0,12.5474,12.5655,12.5384,12.5565,114828.0
2015-12-01 10:35:00,13.86,13.88,13.86,13.88,13132.0,12.5565,12.5746,12.5565,12.5746,13132.0
2015-12-01 10:40:00,13.87,13.88,13.87,13.88,126820.0,12.5655,12.5746,12.5655,12.5746,126820.0
2015-12-01 10:45:00,13.87,13.88,13.87,13.87,23036.0,12.5655,12.5746,12.5655,12.5655,23036.0
2015-12-01 10:50:00,13.88,13.91,13.88,13.91,74604.0,12.5746,12.6018,12.5746,12.6018,74604.0
2015-12-01 10:55:00,13.91,13.91,13.89,13.9,39612.0,12.6018,12.6018,12.5837,12.5927,39612.0
2015-12-01 11:00:00,13.9,13.9,13.9,13.9,33440.0,12.5927,12.5927,12.5927,12.5927,33440.0
2015-12-01 11:05:00,13.9,13.9,13.88,13.88,48068.0,12.5927,12.5927,12.5746,12.5746,48068.0
2015-12-01 11:10:00,13.88,13.89,13.88,13.88,39320.0,12.5746,12.5837,12.5746,12.5746,39320.0
2015-12-01 11:15:00,13.88,13.89,13.88,13.89,37200.0,12.5746,12.5837,12.5746,12.5837,37200.0
2015-12-01 11:20:00,13.89,13.91,13.89,13.91,39432.0,12.5837,12.6018,12.5837,12.6018,39432.0
2015-12-01 11:25:00,13.91,13.92,13.9,13.92,78208.0,12.6018,12.6108,12.5927,12.6108,78208.0
2015-12-01 11:30:00,13.92,13.92,13.9,13.9,33980.0,12.6108,12.6108,12.5927,12.5927,33980.0
2015-12-01 11:35:00,13.89,13.89,13.87,13.87,16508.0,12.5837,12.5837,12.5655,12.5655,16508.0
2015-12-01 11:40:00,13.86,13.87,13.86,13.87,23608.0,12.5565,12.5655,12.5565,12.5655,23608.0
2015-12-01 11:45:00,13.87,13.89,13.87,13.89,13992.0,12.5655,12.5837,12.5655,12.5837,13992.0
2015-12-01 11:50:00,13.89,13.89,13.88,13.88,13416.0,12.5837,12.5837,12.5746,12.5746,13416.0
2015-12-01 11:55:00,13.88,13.88,13.88,13.88,33988.0,12.5746,12.5746,12.5746,12.5746,33988.0
2015-12-01 12:00:00,13.88,13.9,13.88,13.89,23200.0,12.5746,12.5927,12.5746,12.5837,23200.0
2015-12-01 12:05:00,13.89,13.9,13.89,13.89,21656.0,12.5837,12.5927,12.5837,12.5837,21656.0
2015-12-01 12:10:00,13.9,13.9,13.9,13.9,14924.0,12.5927,12.5927,12.5927,12.5927,14924.0
2015-12-01 12:15:00,13.9,13.9,13.89,13.89,7736.0,12.5927,12.5927,12.5837,12.5837,7736.0
2015-12-01 12:20:00,13.88,13.9,13.88,13.89,14800.0,12.5746,12.5927,12.5746,12.5837,14800.0
2015-12-01 12:25:00,13.89,13.89,13.88,13.88,4400.0,12.5837,12.5837,12.5746,12.5746,4400.0
2015-12-01 12:30:00,13.88,13.89,13.88,13.88,13412.0,12.5746,12.5837,12.5746,12.5746,13412.0
2015-12-01 12:35:00,13.88,13.89,13.88,13.89,9192.0,12.5746,12.5837,12.5746,12.5837,9192.0
2015-12-01 12:40:00,13.89,13.9,13.89,13.89,14428.0,12.5837,12.5927,12.5837,12.5837,14428.0
2015-12-01 12:45:00,13.89,13.9,13.88,13.89,15800.0,12.5837,12.5927,12.5746,12.5837,15800.0
2015-12-01 12:50:00,13.89,13.9,13.88,13.88,20000.0,12.5837,12.5927,12.5746,12.5746,20000.0
2015-12-01 12:55:00,13.88,13.89,13.88,13.89,8084.0,12.5746,12.5837,12.5746,12.5837,8084.0
2015-12-01 13:00:00,13.89,13.89,13.87,13.87,32708.0,12.5837,12.5837,12.5655,12.5655,32708.0
2015-12-01 13:05:00,13.87,13.87,13.86,13.86,20976.0,12.5655,12.5655,12.5565,12.5565,20976.0
2015-12-01 13:10:00,13.86,13.87,13.86,13.86,20324.0,12.5565,12.5655,12.5565,12.5565,20324.0
2015-12-01 13:15:00,13.86,13.86,13.85,13.86,16680.0,12.5565,12.5565,12.5474,12.5565,16680.0
2015-12-01 13:20:00,13.86,13.87,13.86,13.86,22144.0,12.5565,12.5655,12.5565,12.5565,22144.0
2015-12-01 13:25:00,13.85,13.85,13.84,13.84,22848.0,12.5474,12.5474,12.5384,12.5384,22848.0
2015-12-01 13:30:00,13.84,13.84,13.81,13.81,48408.0,12.5384,12.5384,12.5112,12.5112,48408.0
2015-12-01 13:35:00,13.81,13.84,13.81,13.84,17060.0,12.5112,12.5384,12.5112,12.5384,17060.0
2015-12-01 13:40:00,13.84,13.85,13.84,13.84,21436.0,12.5384,12.5474,12.5384,12.5384,21436.0
2015-12-01 13:45:00,13.84,13.85,13.84,13.85,35976.0,12.5384,12.5474,12.5384,12.5474,35976.0
2015-12-01 13:50:00,13.85,13.86,13.85,13.85,26052.0,12.5474,12.5565,12.5474,12.5474,26052.0
2015-12-01 13:55:00,13.86,13.86,13.84,13.85,13640.0,12.5565,12.5565,12.5384,12.5474,13640.0
2015-12-01 14:00:00,13.85,13.86,13.84,13.85,21220.0,12.5474,12.5565,12.5384,12.5474,21220.0
2015-12-01 14:05:00,13.86,13.86,13.85,13.86,50752.0,12.5565,12.5565,12.5474,12.5565,50752.0
2015-12-01 14:10:00,13.86,13.86,13.85,13.85,34836.0,12.5565,12.5565,12.5474,12.5474,34836.0
2015-12-01 14:15:00,13.85,13.85,13.84,13.84,37052.0,12.5474,12.5474,12.5384,12.5384,37052.0
2015-12-01 14:20:00,13.84,13.86,13.84,13.86,15832.0,12.5384,12.5565,12.5384,12.5565,15832.0
2015-12-01 14:25:00,13.85,13.86,13.85,13.86,26296.0,12.5474,12.5565,12.5474,12.5565,26296.0
2015-12-01 14:30:00,13.85,13.86,13.85,13.86,19920.0,12.5474,12.5565,12.5474,12.5565,19920.0
2015-12-01 14:35:00,13.85,13.86,13.85,13.85,10772.0,12.5474,12.5565,12.5474,12.5474,10772.0
2015-12-01 14:40:00,13.85,13.86,13.85,13.86,39476.0,12.5474,12.5565,12.5474,12.5565,39476.0
2015-12-01 14:45:00,13.86,13.87,13.86,13.86,38376.0,12.5565,12.5655,12.5565,12.5565,38376.0
2015-12-01 14:50:00,13.86,13.87,13.86,13.86,10116.0,12.5565,12.5655,12.5565,12.5565,10116.0
2015-12-01 14:55:00,13.86,13.86,13.85,13.85,29960.0,12.5565,12.5565,12.5474,12.5474,29960.0
2015-12-01 15:00:00,13.85,13.85,13.85,13.85,46144.0,12.5474,12.5474,12.5474,12.5474,46144.0
2015-12-01 15:05:00,13.85,13.85,13.84,13.85,28840.0,12.5474,12.5474,12.5384,12.5474,28840.0
2015-12-01 15:10:00,13.85,13.85,13.85,13.85,22444.0,12.5474,12.5474,12.5474,12.5474,22444.0
2015-12-01 15:15:00,13.85,13.85,13.84,13.84,31108.0,12.5474,12.5474,12.5384,12.5384,31108.0
2015-12-01 15:20:00,13.84,13.84,13.83,13.84,39188.0,12.5384,12.5384,12.5293,12.5384,39188.0
2015-12-01 15:25:00,13.84,13.86,13.84,13.86,60676.0,12.5384,12.5565,12.5384,12.5565,60676.0
2015-12-01 15:30:00,13.86,13.88,13.86,13.88,56216.0,12.5565,12.5746,12.5565,12.5746,56216.0
2015-12-01 15:35:00,13.87,13.87,13.85,13.85,44928.0,12.5655,12.5655,12.5474,12.5474,44928.0
2015-12-01 15:40:00,13.85,13.86,13.84,13.86,85920.0,12.5474,12.5565,12.5384,12.5565,85920.0
2015-12-01 15:45:00,13.86,13.87,13.86,13.86,72720.0,12.5565,12.5655,12.5565,12.5565,72720.0
2015-12-01 15:50:00,13.86,13.86,13.85,13.85,78028.0,12.5565,12.5565,12.5474,12.5474,78028.0
2015-12-01 15:55:00,13.86,13.88,13.85,13.87,320516.0,12.5565,12.5746,12.5474,12.5655,320516.0
2015-12-02 09:30:00,13.88,13.92,13.88,13.91,82876.0,12.5746,12.6108,12.5746,12.6018,82876.0
2015-12-02 09:35:00,13.9,13.9,13.85,13.86,15244.0,12.5927,12.5927,12.5474,12.5565,15244.0
2015-12-02 09:40:00,13.88,13.9,13.87,13.89,15588.0,12.5746,12.5927,12.5655,12.5837,15588.0
2015-12-02 09:45:00,13.88,13.9,13.87,13.89,31664.0,12.5746,12.5927,12.5655,12.5837,31664.0
2015-12-02 09:50:00,13.89,13.89,13.86,13.88,121948.0,12.5837,12.5837,12.5565,12.5746,121948.0
2015-12-02 09:55:00,13.88,13.88,13.88,13.88,6000.0,12.5746,12.5746,12.5746,12.5746,6000.0
2015-12-02 10:00:00,13.89,13.91,13.88,13.88,25008.0,12.5837,12.6018,12.5746,12.5746,25008.0
2015-12-02 10:05:00,13.88,13.9,13.88,13.88,33380.0,12.5746,12.5927,12.5746,12.5746,33380.0
2015-12-02 10:10:00,13.89,13.89,13.87,13.88,22072.0,12.5837,12.5837,12.5655,12.5746,22072.0
2015-12-02 10:15:00,13.87,13.87,13.84,13.84,26608.0,12.5655,12.5655,12.5384,12.5384,26608.0
2015-12-02 10:20:00,13.83,13.84,13.82,13.83,20264.0,12.5293,12.5384,12.5202,12.5293,20264.0
2015-12-02 10:25:00,13.84,13.84,13.8,13.8,23552.0,12.5384,12.5384,12.5021,12.5021,23552.0
2015-12-02 10:30:00,13.8,13.81,13.8,13.8,19124.0,12.5021,12.5112,12.5021,12.5021,19124.0
2015-12-02 10:35:00,13.8,13.83,13.8,13.82,21428.0,12.5021,12.5293,12.5021,12.5202,21428.0
2015-12-02 10:40:00,13.82,13.82,13.81,13.82,26176.0,12.5202,12.5202,12.5112,12.5202,26176.0
2015-12-02 10:45:00,13.81,13.82,13.8,13.81,47892.0,12.5112,12.5202,12.5021,12.5112,47892.0
2015-12-02 10:50:00,13.81,13.84,13.81,13.83,35600.0,12.5112,12.5384,12.5112,12.5293,35600.0
2015-12-02 10:55:00,13.83,13.84,13.83,13.83,11448.0,12.5293,12.5384,12.5293,12.5293,11448.0
2015-12-02 11:00:00,13.84,13.84,13.81,13.81,10896.0,12.5384,12.5384,12.5112,12.5112,10896.0
2015-12-02 11:05:00,13.81,13.81,13.81,13.81,12400.0,12.5112,12.5112,12.5112,12.5112,12400.0
2015-12-02 11:10:00,13.81,13.81,13.8,13.8,14012.0,12.5112,12.5112,12.5021,12.5021,14012.0
2015-12-02 11:15:00,13.8,13.8,13.78,13.78,30044.0,12.5021,12.5021,12.484,12.484,30044.0
2015-12-02 11:20:00,13.78,13.79,13.78,13.79,12764.0,12.484,12.4931,12.484,12.4931,12764.0
2015-12-02 11:25:00,13.79,13.8,13.78,13.8,22404.0,12.4931,12.5021,12.484,12.5021,22404.0
2015-12-02 11:30:00,13.8,13.8,13.8,13.8,15044.0,12.5021,12.5021,12.5021,12.5021,15044.0
2015-12-02 11:35:00,13.8,13.81,13.8,13.81,15200.0,12.5021,12.5112,12.5021,12.5112,15200.0
2015-12-02 11:40:00,13.81,13.81,13.79,13.79,16040.0,12.5112,12.5112,12.4931,12.4931,16040.0
2015-12-02 11:45:00,13.79,13.79,13.78,13.78,19244.0,12.4931,12.4931,12.484,12.484,19244.0
2015-12-02 11:50:00,13.78,13.79,13.77,13.79,21520.0,12.484,12.4931,12.4749,12.4931,21520.0
2015-12-02 11:55:00,13.79,13.79,13.78,13.79,13188.0,12.4931,12.4931,12.484,12.4931,13188.0
2015-12-02 12:00:00,13.78,13.8,13.78,13.79,26424.0,12.484,12.5021,12.484,12.4931,26424.0
2015-12-02 12:05:00,13.79,13.8,13.78,13.8,19600.0,12.4931,12.5021,12.484,12.5021,19600.0
2015-12-02 12:10:00,13.8,13.8,13.8,13.8,11600.0,12.5021,12.5021,12.5021,12.5021,11600.0
2015-12-02 12:15:00,13.8,13.81,13.79,13.8,8912.0,12.5021,12.5112,12.4931,12.5021,8912.0
2015-12-02 12:20:00,13.79,13.79,13.78,13.78,12000.0,12.4931,12.4931,12.484,12.484,12000.0
2015-12-02 12:25:00,13.78,13.81,13.78,13.81,15016.0,12.484,12.5112,12.484,12.5112,15016.0
2015-12-02 12:30:00,13.81,13.81,13.8,13.81,8804.0,12.5112,12.5112,12.5021,12.5112,8804.0
2015-12-02 12:35:00,13.8,13.83,13.8,13.83,13200.0,12.5021,12.5293,12.5021,12.5293,13200.0
2015-12-02 12:40:00,13.83,13.83,13.82,13.82,12400.0,12.5293,12.5293,12.5202,12.5202,12400.0
2015-12-02 12:45:00,13.81,13.81,13.8,13.8,10564.0,12.5112,12.5112,12.5021,12.5021,10564.0
2015-12-02 12:50:00,13.8,13.81,13.79,13.8,16800.0,12.5021,12.5112,12.4931,12.5021,16800.0
2015-12-02 12:55:00,13.79,13.8,13.78,13.8,15212.0,12.4931,12.5021,12.484,12.5021,15212.0
2015-12-02 13:00:00,13.79,13.79,13.77,13.77,26912.0,12.4931,12.4931,12.4749,12.4749,26912.0
2015-12-02 13:05:00,13.77,13.77,13.76,13.76,6800.0,12.4749,12.4749,12.4659,12.4659,6800.0
2015-12-02 13:10:00,13.76,13.78,13.76,13.78,24124.0,12.4659,12.484,12.4659,12.484,24124.0
2015-12-02 13:15:00,13.78,13.78,13.77,13.77,22596.0,12.484,12.484,12.4749,12.4749,22596.0
2015-12-02 13:20:00,13.77,13.78,13.76,13.77,25608.0,12.4749,12.484,12.4659,12.4749,25608.0
2015-12-02 13:25:00,13.76,13.76,13.76,13.76,15948.0,12.4659,12.4659,12.4659,12.4659,15948.0
2015-12-02 13:30:00,13.76,13.77,13.76,13.76,16800.0,12.4659,12.4749,12.4659,12.4659,16800.0
2015-12-02 13:35:00,13.76,13.76,13.75,13.75,14400.0,12.4659,12.4659,12.4568,12.4568,14400.0
2015-12-02 13:40:00,13.76,13.76,13.74,13.75,25124.0,12.4659,12.4659,12.4478,12.4568,25124.0
2015-12-02 13:45:00,13.74,13.75,13.74,13.75,17724.0,12.4478,12.4568,12.4478,12.4568,17724.0
2015-12-02 13:50:00,13.74,13.74,13.71,13.71,114292.0,12.4478,12.4478,12.4206,12.4206,114292.0
2015-12-02 13:55:00,13.72,13.73,13.72,13.72,25820.0,12.4296,12.4387,12.4296,12.4296,25820.0
2015-12-02 14:00:00,13.72,13.72,13.7,13.7,34836.0,12.4296,12.4296,12.4115,12.4115,34836.0
2015-12-02 14:05:00,13.7,13.71,13.69,13.71,25332.0,12.4115,12.4206,12.4025,12.4206,25332.0
2015-12-02 14:10:00,13.7,13.7,13.68,13.69,24720.0,12.4115,12.4115,12.3934,12.4025,24720.0
2015-12-02 14:15:00,13.69,13.69,13.68,13.68,30168.0,12.4025,12.4025,12.3934,12.3934,30168.0
2015-12-02 14:20:00,13.69,13.71,13.68,13.7,38452.0,12.4025,12.4206,12.3934,12.4115,38452.0
2015-12-02 14:25:00,13.7,13.7,13.69,13.7,23352.0,12.4115,12.4115,12.4025,12.4115,23352.0
2015-12-02 14:30:00,13.69,13.69,13.68,13.69,20772.0,12.4025,12.4025,12.3934,12.4025,20772.0
2015-12-02 14:35:00,13.69,13.69,13.68,13.69,31200.0,12.4025,12.4025,12.3934,12.4025,31200.0
2015-12-02 14:40:00,13.69,13.69,13.66,13.66,30184.0,12.4025,12.4025,12.3753,12.3753,30184.0
2015-12-02 14:45:00,13.67,13.67,13.64,13.65,61384.0,12.3843,12.3843,12.3572,12.3662,61384.0
2015-12-02 14:50:00,13.65,13.66,13.64,13.66,36992.0,12.3662,12.3753,12.3572,12.3753,36992.0
2015-12-02 14:55:00,13.66,13.66,13.65,13.65,22420.0,12.3753,12.3753,12.3662,12.3662,22420.0
2015-12-02 15:00:00,13.64,13.67,13.64,13.65,54416.0,12.3572,12.3843,12.3572,12.3662,54416.0
2015-12-02 15:05:00,13.65,13.67,13.65,13.67,42972.0,12.3662,12.3843,12.3662,12.3843,42972.0
2015-12-02 15:10:00,13.66,13.68,13.65,13.67,53816.0,12.3753,12.3934,12.3662,12.3843,53816.0
2015-12-02 15:15:00,13.67,13.68,13.66,13.68,50412.0,12.3843,12.3934,12.3753,12.3934,50412.0
2015-12-02 15:20:00,13.68,13.68,13.67,13.67,59368.0,12.3934,12.3934,12.3843,12.3843,59368.0
2015-12-02 15:25:00,13.67,13.69,13.66,13.66,50712.0,12.3843,12.4025,12.3753,12.3753,50712.0
2015-12-02 15:30:00,13.66,13.67,13.65,13.66,65344.0,12.3753,12.3843,12.3662,12.3753,65344.0
2015-12-02 15:35:00,13.66,13.66,13.65,13.65,75436.0,12.3753,12.3753,12.3662,12.3662,75436.0
2015-12-02 15:40:00,13.65,13.67,13.65,13.65,79152.0,12.3662,12.3843,12.3662,12.3662,79152.0
2015-12-02 15:45:00,13.65,13.66,13.63,13.64,80808.0,12.3662,12.3753,12.3481,12.3572,80808.0
2015-12-02 15:50:00,13.64,13.65,13.63,13.65,116588.0,12.3572,12.3662,12.3481,12.3662,116588.0
2015-12-02 15:55:00,13.65,13.65,13.63,13.64,267036.0,12.3662,12.3662,12.3481,12.3572,267036.0
2015-12-03 09:30:00,13.68,13.69,13.63,13.64,172604.0,12.3934,12.4025,12.3481,12.3572,172604.0
2015-12-03 09:35:00,13.64,13.65,13.61,13.63,91160.0,12.3572,12.3662,12.33,12.3481,91160.0
2015-12-03 09:40:00,13.63,13.66,13.61,13.61,30036.0,12.3481,12.3753,12.33,12.33,30036.0
2015-12-03 09:45:00,13.62,13.63,13.6,13.61,24816.0,12.339,12.3481,12.3209,12.33,24816.0
2015-12-03 09:50:00,13.6,13.63,13.59,13.61,55600.0,12.3209,12.3481,12.3119,12.33,55600.0
2015-12-03 09:55:00,13.61,13.63,13.61,13.61,51652.0,12.33,12.3481,12.33,12.33,51652.0
2015-12-03 10:00:00,13.61,13.61,13.55,13.55,37472.0,12.33,12.33,12.2756,12.2756,37472.0
2015-12-03 10:05:00,13.55,13.56,13.54,13.55,49892.0,12.2756,12.2847,12.2666,12.2756,49892.0
2015-12-03 10:10:00,13.54,13.56,13.54,13.56,30788.0,12.2666,12.2847,12.2666,12.2847,30788.0
2015-12-03 10:15:00,13.56,13.57,13.55,13.55,46576.0,12.2847,12.2938,12.2756,12.2756,46576.0
2015-12-03 10:20:00,13.55,13.55,13.54,13.55,28620.0,12.2756,12.2756,12.2666,12.2756,28620.0
2015-12-03 10:25:00,13.55,13.55,13.54,13.55,41124.0,12.2756,12.2756,12.2666,12.2756,41124.0
2015-12-03 10:30:00,13.55,13.58,13.55,13.56,43420.0,12.2756,12.3028,12.2756,12.2847,43420.0
2015-12-03 10:35:00,13.56,13.56,13.53,13.53,32480.0,12.2847,12.2847,12.2575,12.2575,32480.0
2015-12-03 10:40:00,13.53,13.56,13.53,13.55,16820.0,12.2575,12.2847,12.2575,12.2756,16820.0
2015-12-03 10:45:00,13.55,13.58,13.55,13.58,34172.0,12.2756,12.3028,12.2756,12.3028,34172.0
2015-12-03 10:50:00,13.58,13.6,13.58,13.59,13156.0,12.3028,12.3209,12.3028,12.3119,13156.0
2015-12-03 10:55:00,13.58,13.58,13.57,13.58,56468.0,12.3028,12.3028,12.2938,12.3028,56468.0
2015-12-03 11:00:00,13.58,13.58,13.57,13.58,25980.0,12.3028,12.3028,12.2938,12.3028,25980.0
2015-12-03 11:05:00,13.57,13.59,13.56,13.59,13208.0,12.2938,12.3119,12.2847,12.3119,13208.0
2015-12-03 11:10:00,13.59,13.61,13.59,13.6,24364.0,12.3119,12.33,12.3119,12.3209,24364.0
2015-12-03 11:15:00,13.6,13.6,13.58,13.59,50420.0,12.3209,12.3209,12.3028,12.3119,50420.0
2015-12-03 11:20:00,13.59,13.6,13.59,13.6,56792.0,12.3119,12.3209,12.3119,12.3209,56792.0
2015-12-03 11:25:00,13.6,13.62,13.6,13.62,13856.0,12.3209,12.339,12.3209,12.339,13856.0
2015-12-03 11:30:00,13.62,13.62,13.6,13.6,34992.0,12.339,12.339,12.3209,12.3209,34992.0
2015-12-03 11:35:00,13.6,13.6,13.59,13.59,62156.0,12.3209,12.3209,12.3119,12.3119,62156.0
2015-12-03 11:40:00,13.59,13.59,13.57,13.57,27820.0,12.3119,12.3119,12.2938,12.2938,27820.0
2015-12-03 11:45:00,13.56,13.57,13.55,13.56,29772.0,12.2847,12.2938,12.2756,12.2847,29772.0
2015-12-03 11:50:00,13.56,13.56,13.55,13.56,23436.0,12.2847,12.2847,12.2756,12.2847,23436.0
2015-12-03 11:55:00,13.56,13.57,13.56,13.57,8800.0,12.2847,12.2938,12.2847,12.2938,8800.0
2015-12-03 12:00:00,13.57,13.58,13.56,13.56,14736.0,12.2938,12.3028,12.2847,12.2847,14736.0
2015-12-03 12:05:00,13.56,13.57,13.55,13.55,13036.0,12.2847,12.2938,12.2756,12.2756,13036.0
2015-12-03 12:10:00,13.55,13.56,13.53,13.54,14784.0,12.2756,12.2847,12.2575,12.2666,14784.0
2015-12-03 12:15:00,13.54,13.54,13.53,13.53,4800.0,12.2666,12.2666,12.2575,12.2575,4800.0
2015-12-03 12:20:00,13.53,13.53,13.51,13.51,16400.0,12.2575,12.2575,12.2394,12.2394,16400.0
2015-12-03 12:25:00,13.5,13.51,13.48,13.49,17636.0,12.2303,12.2394,12.2122,12.2213,17636.0
2015-12-03 12:30:00,13.49,13.51,13.49,13.49,9480.0,12.2213,12.2394,12.2213,12.2213,9480.0
2015-12-03 12:35:00,13.5,13.52,13.5,13.51,16236.0,12.2303,12.2485,12.2303,12.2394,16236.0
2015-12-03 12:40:00,13.51,13.52,13.51,13.51,10372.0,12.2394,12.2485,12.2394,12.2394,10372.0
2015-12-03 12:45:00,13.51,13.52,13.51,13.51,15720.0,12.2394,12.2485,12.2394,12.2394,15720.0
2015-12-03 12:50:00,13.51,13.51,13.5,13.51,7576.0,12.2394,12.2394,12.2303,12.2394,7576.0
2015-12-03 12:55:00,13.51,13.52,13.49,13.49,22460.0,12.2394,12.2485,12.2213,12.2213,22460.0
2015-12-03 13:00:00,13.48,13.49,13.47,13.47,11264.0,12.2122,12.2213,12.2032,12.2032,11264.0
2015-12-03 13:05:00,13.48,13.49,13.47,13.47,9840.0,12.2122,12.2213,12.2032,12.2032,9840.0
2015-12-03 13:10:00,13.47,13.49,13.47,13.47,51912.0,12.2032,12.2213,12.2032,12.2032,51912.0
2015-12-03 13:15:00,13.47,13.47,13.47,13.47,25420.0,12.2032,12.2032,12.2032,12.2032,25420.0
2015-12-03 13:20:00,13.47,13.48,13.46,13.48,108960.0,12.2032,12.2122,12.1941,12.2122,108960.0
2015-12-03 13:25:00,13.47,13.48,13.47,13.48,62372.0,12.2032,12.2122,12.2032,12.2122,62372.0
2015-12-03 13:30:00,13.48,13.48,13.47,13.47,12420.0,12.2122,12.2122,12.2032,12.2032,12420.0
2015-12-03 13:35:00,13.48,13.48,13.47,13.47,117604.0,12.2122,12.2122,12.2032,12.2032,117604.0
2015-12-03 13:40:00,13.47,13.47,13.47,13.47,35844.0,12.2032,12.2032,12.2032,12.2032,35844.0
2015-12-03 13:45:00,13.47,13.47,13.44,13.44,27204.0,12.2032,12.2032,12.176,12.176,27204.0
2015-12-03 13:50:00,13.43,13.44,13.43,13.44,8000.0,12.1669,12.176,12.1669,12.176,8000.0
2015-12-03 13:55:00,13.44,13.44,13.43,13.43,17272.0,12.176,12.176,12.1669,12.1669,17272.0
2015-12-03 14:00:00,13.43,13.43,13.42,13.42,23368.0,12.1669,12.1669,12.1579,12.1579,23368.0
2015-12-03 14:05:00,13.42,13.43,13.41,13.43,19628.0,12.1579,12.1669,12.1488,12.1669,19628.0
2015-12-03 14:10:00,13.43,13.44,13.43,13.44,19860.0,12.1669,12.176,12.1669,12.176,19860.0
2015-12-03 14:15:00,13.43,13.44,13.43,13.43,19008.0,12.1669,12.176,12.1669,12.1669,19008.0
2015-12-03 14:20:00,13.43,13.44,13.4,13.41,15688.0,12.1669,12.176,12.1397,12.1488,15688.0
2015-12-03 14:25:00,13.4,13.42,13.4,13.4,23844.0,12.1397,12.1579,12.1397,12.1397,23844.0
2015-12-03 14:30:00,13.4,13.4,13.39,13.4,18800.0,12.1397,12.1397,12.1307,12.1397,18800.0
2015-12-03 14:35:00,13.39,13.41,13.39,13.39,21700.0,12.1307,12.1488,12.1307,12.1307,21700.0
2015-12-03 14:40:00,13.39,13.39,13.36,13.37,32768.0,12.1307,12.1307,12.1035,12.1126,32768.0
2015-12-03 14:45:00,13.37,13.38,13.36,13.38,23804.0,12.1126,12.1216,12.1035,12.1216,23804.0
2015-12-03 14:50:00,13.38,13.39,13.37,13.39,11200.0,12.1216,12.1307,12.1126,12.1307,11200.0
2015-12-03 14:55:00,13.39,13.4,13.38,13.4,116000.0,12.1307,12.1397,12.1216,12.1397,116000.0
2015-12-03 15:00:00,13.4,13.4,13.38,13.4,44192.0,12.1397,12.1397,12.1216,12.1397,44192.0
2015-12-03 15:05:00,13.4,13.4,13.38,13.38,38408.0,12.1397,12.1397,12.1216,12.1216,38408.0
2015-12-03 15:10:00,13.38,13.38,13.37,13.37,38184.0,12.1216,12.1216,12.1126,12.1126,38184.0
2015-12-03 15:15:00,13.37,13.38,13.37,13.37,23776.0,12.1126,12.1216,12.1126,12.1126,23776.0
2015-12-03 15:20:00,13.37,13.38,13.36,13.38,37552.0,12.1126,12.1216,12.1035,12.1216,37552.0
2015-12-03 15:25:00,13.38,13.38,13.35,13.36,56200.0,12.1216,12.1216,12.0944,12.1035,56200.0
2015-12-03 15:30:00,13.36,13.36,13.34,13.35,115508.0,12.1035,12.1035,12.0854,12.0944,115508.0
2015-12-03 15:35:00,13.35,13.38,13.34,13.38,131500.0,12.0944,12.1216,12.0854,12.1216,131500.0
2015-12-03 15:40:00,13.37,13.38,13.37,13.38,132072.0,12.1126,12.1216,12.1126,12.1216,132072.0
2015-12-03 15:45:00,13.38,13.39,13.37,13.39,113432.0,12.1216,12.1307,12.1126,12.1307,113432.0
2015-12-03 15:50:00,13.39,13.4,13.38,13.39,171724.0,12.1307,12.1397,12.1216,12.1307,171724.0
2015-12-03 15:55:00,13.39,13.41,13.39,13.41,174996.0,12.1307,12.1488,12.1307,12.1488,174996.0
2015-12-04 09:30:00,13.47,13.54,13.42,13.5,152328.0,12.2032,12.2666,12.1579,12.2303,152328.0
2015-12-04 09:35:00,13.53,13.53,13.46,13.5,61952.0,12.2575,12.2575,12.1941,12.2303,61952.0
2015-12-04 09:40:00,13.51,13.57,13.5,13.57,29884.0,12.2394,12.2938,12.2303,12.2938,29884.0
2015-12-04 09:45:00,13.57,13.59,13.55,13.58,30208.0,12.2938,12.3119,12.2756,12.3028,30208.0
2015-12-04 09:50:00,13.59,13.6,13.56,13.58,27920.0,12.3119,12.3209,12.2847,12.3028,27920.0
2015-12-04 09:55:00,13.59,13.61,13.56,13.56,24240.0,12.3119,12.33,12.2847,12.2847,24240.0
2015-12-04 10:00:00,13.56,13.57,13.55,13.56,15144.0,12.2847,12.2938,12.2756,12.2847,15144.0
2015-12-04 10:05:00,13.56,13.56,13.54,13.54,16400.0,12.2847,12.2847,12.2666,12.2666,16400.0
2015-12-04 10:10:00,13.55,13.55,13.52,13.53,75916.0,12.2756,12.2756,12.2485,12.2575,75916.0
2015-12-04 10:15:00,13.52,13.54,13.51,13.53,31200.0,12.2485,12.2666,12.2394,12.2575,31200.0
2015-12-04 10:20:00,13.53,13.56,13.53,13.56,11200.0,12.2575,12.2847,12.2575,12.2847,11200.0
2015-12-04 10:25:00,13.56,13.58,13.56,13.56,16400.0,12.2847,12.3028,12.2847,12.2847,16400.0
2015-12-04 10:30:00,13.56,13.56,13.55,13.56,10800.0,12.2847,12.2847,12.2756,12.2847,10800.0
2015-12-04 10:35:00,13.56,13.59,13.56,13.58,59200.0,12.2847,12.3119,12.2847,12.3028,59200.0
2015-12-04 10:40:00,13.58,13.6,13.58,13.58,20400.0,12.3028,12.3209,12.3028,12.3028,20400.0
2015-12-04 10:45:00,13.58,13.58,13.56,13.57,41924.0,12.3028,12.3028,12.2847,12.2938,41924.0
2015-12-04 10:50:00,13.57,13.58,13.57,13.58,23800.0,12.2938,12.3028,12.2938,12.3028,23800.0
2015-12-04 10:55:00,13.58,13.6,13.58,13.6,18000.0,12.3028,12.3209,12.3028,12.3209,18000.0
2015-12-04 11:00:00,13.61,13.62,13.6,13.6,16800.0,12.33,12.339,12.3209,12.3209,16800.0
2015-12-04 11:05:00,13.61,13.62,13.6,13.61,22464.0,12.33,12.339,12.3209,12.33,22464.0
2015-12-04 11:10:00,13.61,13.61,13.59,13.59,52000.0,12.33,12.33,12.3119,12.3119,52000.0
2015-12-04 11:15:00,13.59,13.6,13.58,13.6,14000.0,12.3119,12.3209,12.3028,12.3209,14000.0
2015-12-04 11:20:00,13.59,13.6,13.59,13.6,37396.0,12.3119,12.3209,12.3119,12.3209,37396.0
2015-12-04 11:25:00,13.6,13.6,13.59,13.59,16868.0,12.3209,12.3209,12.3119,12.3119,16868.0
2015-12-04 11:30:00,13.59,13.59,13.58,13.59,37600.0,12.3119,12.3119,12.3028,12.3119,37600.0
2015-12-04 11:35:00,13.59,13.59,13.58,13.59,16000.0,12.3119,12.3119,12.3028,12.3119,16000.0
2015-12-04 11:40:00,13.59,13.59,13.56,13.57,7204.0,12.3119,12.3119,12.2847,12.2938,7204.0
2015-12-04 11:45:00,13.57,13.58,13.56,13.56,7200.0,12.2938,12.3028,12.2847,12.2847,7200.0
2015-12-04 11:50:00,13.56,13.57,13.56,13.56,12184.0,12.2847,12.2938,12.2847,12.2847,12184.0
2015-12-04 11:55:00,13.56,13.57,13.56,13.56,7200.0,12.2847,12.2938,12.2847,12.2847,7200.0
2015-12-04 12:00:00,13.56,13.56,13.55,13.55,6000.0,12.2847,12.2847,12.2756,12.2756,6000.0
2015-12-04 12:05:00,13.55,13.57,13.55,13.57,13560.0,12.2756,12.2938,12.2756,12.2938,13560.0
2015-12-04 12:10:00,13.57,13.59,13.56,13.59,10740.0,12.2938,12.3119,12.2847,12.3119,10740.0
2015-12-04 12:15:00,13.58,13.58,13.57,13.58,7200.0,12.3028,12.3028,12.2938,12.3028,7200.0
2015-12-04 12:20:00,13.58,13.58,13.57,13.58,7604.0,12.3028,12.3028,12.2938,12.3028,7604.0
2015-12-04 12:25:00,13.59,13.59,13.57,13.57,10792.0,12.3119,12.3119,12.2938,12.2938,10792.0
2015-12-04 12:30:00,13.58,13.61,13.58,13.61,20624.0,12.3028,12.33,12.3028,12.33,20624.0
2015-12-04 12:35:00,13.61,13.63,13.61,13.63,15592.0,12.33,12.3481,12.33,12.3481,15592.0
2015-12-04 12:40:00,13.63,13.65,13.63,13.65,12848.0,12.3481,12.3662,12.3481,12.3662,12848.0
2015-12-04 12:45:00,13.65,13.65,13.62,13.63,43656.0,12.3662,12.3662,12.339,12.3481,43656.0
2015-12-04 12:50:00,13.63,13.63,13.62,13.63,36908.0,12.3481,12.3481,12.339,12.3481,36908.0
2015-12-04 12:55:00,13.63,13.64,13.63,13.63,34280.0,12.3481,12.3572,12.3481,12.3481,34280.0
2015-12-04 13:00:00,13.63,13.65,13.63,13.64,45188.0,12.3481,12.3662,12.3481,12.3572,45188.0
2015-12-04 13:05:00,13.65,13.67,13.64,13.67,26700.0,12.3662,12.3843,12.3572,12.3843,26700.0
2015-12-04 13:10:00,13.67,13.68,13.67,13.67,21320.0,12.3843,12.3934,12.3843,12.3843,21320.0
2015-12-04 13:15:00,13.67,13.69,13.66,13.66,60136.0,12.3843,12.4025,12.3753,12.3753,60136.0
2015-12-04 13:20:00,13.67,13.67,13.65,13.66,15396.0,12.3843,12.3843,12.3662,12.3753,15396.0
2015-12-04 13:25:00,13.66,13.66,13.65,13.66,7828.0,12.3753,12.3753,12.3662,12.3753,7828.0
2015-12-04 13:30:00,13.67,13.67,13.66,13.67,30952.0,12.3843,12.3843,12.3753,12.3843,30952.0
2015-12-04 13:35:00,13.66,13.67,13.66,13.66,23076.0,12.3753,12.3843,12.3753,12.3753,23076.0
2015-12-04 13:40:00,13.66,13.66,13.65,13.66,17380.0,12.3753,12.3753,12.3662,12.3753,17380.0
2015-12-04 13:45:00,13.67,13.67,13.65,13.65,28828.0,12.3843,12.3843,12.3662,12.3662,28828.0
2015-12-04 13:50:00,13.65,13.67,13.65,13.67,24132.0,12.3662,12.3843,12.3662,12.3843,24132.0
2015-12-04 13:55:00,13.67,13.67,13.66,13.66,52204.0,12.3843,12.3843,12.3753,12.3753,52204.0
2015-12-04 14:00:00,13.67,13.67,13.65,13.67,18084.0,12.3843,12.3843,12.3662,12.3843,18084.0
2015-12-04 14:05:00,13.67,13.67,13.66,13.67,19940.0,12.3843,12.3843,12.3753,12.3843,19940.0
2015-12-04 14:10:00,13.66,13.67,13.66,13.67,26272.0,12.3753,12.3843,12.3753,12.3843,26272.0
2015-12-04 14:15:00,13.66,13.66,13.63,13.63,16864.0,12.3753,12.3753,12.3481,12.3481,16864.0
2015-12-04 14:20:00,13.64,13.65,13.64,13.65,12584.0,12.3572,12.3662,12.3572,12.3662,12584.0
2015-12-04 14:25:00,13.65,13.67,13.65,13.67,38104.0,12.3662,12.3843,12.3662,12.3843,38104.0
2015-12-04 14:30:00,13.67,13.67,13.66,13.67,10068.0,12.3843,12.3843,12.3753,12.3843,10068.0
2015-12-04 14:35:00,13.67,13.69,13.67,13.69,25620.0,12.3843,12.4025,12.3843,12.4025,25620.0
2015-12-04 14:40:00,13.69,13.69,13.68,13.69,33232.0,12.4025,12.4025,12.3934,12.4025,33232.0
2015-12-04 14:45:00,13.7,13.7,13.69,13.7,25920.0,12.4115,12.4115,12.4025,12.4115,25920.0
2015-12-04 14:50:00,13.7,13.7,13.69,13.7,39600.0,12.4115,12.4115,12.4025,12.4115,39600.0
2015-12-04 14:55:00,13.7,13.7,13.69,13.7,46800.0,12.4115,12.4115,12.4025,12.4115,46800.0
2015-12-04 15:00:00,13.7,13.7,13.68,13.69,43716.0,12.4115,12.4115,12.3934,12.4025,43716.0
2015-12-04 15:05:00,13.69,13.71,13.68,13.71,38732.0,12.4025,12.4206,12.3934,12.4206,38732.0
2015-12-04 15:10:00,13.71,13.71,13.7,13.7,42904.0,12.4206,12.4206,12.4115,12.4115,42904.0
2015-12-04 15:15:00,13.71,13.71,13.69,13.7,33616.0,12.4206,12.4206,12.4025,12.4115,33616.0
2015-12-04 15:20:00,13.7,13.71,13.69,13.69,44000.0,12.4115,12.4206,12.4025,12.4025,44000.0
2015-12-04 15:25:00,13.69,13.7,13.68,13.69,57712.0,12.4025,12.4115,12.3934,12.4025,57712.0
2015-12-04 15:30:00,13.69,13.7,13.68,13.68,67716.0,12.4025,12.4115,12.3934,12.3934,67716.0
2015-12-04 15:35:00,13.68,13.68,13.67,13.68,28696.0,12.3934,12.3934,12.3843,12.3934,28696.0
2015-12-04 15:40:00,13.68,13.69,13.67,13.69,180260.0,12.3934,12.4025,12.3843,12.4025,180260.0
2015-12-04 15:45:00,13.69,13.69,13.68,13.68,153956.0,12.4025,12.4025,12.3934,12.3934,153956.0
2015-12-04 15:50:00,13.68,13.69,13.67,13.68,183232.0,12.3934,12.4025,12.3843,12.3934,183232.0
2015-12-04 15:55:00,13.68,13.7,13.68,13.7,238628.0,12.3934,12.4115,12.3934,12.4115,238628.0
2015-12-07 09:30:00,13.65,13.65,13.61,13.65,35988.0,12.3662,12.3662,12.33,12.3662,35988.0
2015-12-07 09:35:00,13.65,13.66,13.63,13.64,18192.0,12.3662,12.3753,12.3481,12.3572,18192.0
2015-12-07 09:40:00,13.63,13.63,13.61,13.62,15328.0,12.3481,12.3481,12.33,12.339,15328.0
2015-12-07 09:45:00,13.63,13.65,13.63,13.63,16852.0,12.3481,12.3662,12.3481,12.3481,16852.0
2015-12-07 09:50:00,13.63,13.64,13.61,13.62,16048.0,12.3481,12.3572,12.33,12.339,16048.0
2015-12-07 09:55:00,13.62,13.64,13.62,13.64,16272.0,12.339,12.3572,12.339,12.3572,16272.0
2015-12-07 10:00:00,13.64,13.66,13.63,13.64,45760.0,12.3572,12.3753,12.3481,12.3572,45760.0
2015-12-07 10:05:00,13.65,13.66,13.63,13.65,48888.0,12.3662,12.3753,12.3481,12.3662,48888.0
2015-12-07 10:10:00,13.65,13.65,13.62,13.62,26400.0,12.3662,12.3662,12.339,12.339,26400.0
2015-12-07 10:15:00,13.62,13.65,13.6,13.65,37960.0,12.339,12.3662,12.3209,12.3662,37960.0
2015-12-07 10:20:00,13.65,13.68,13.64,13.68,44504.0,12.3662,12.3934,12.3572,12.3934,44504.0
2015-12-07 10:25:00,13.68,13.68,13.64,13.65,11168.0,12.3934,12.3934,12.3572,12.3662,11168.0
2015-12-07 10:30:00,13.65,13.65,13.64,13.64,8876.0,12.3662,12.3662,12.3572,12.3572,8876.0
2015-12-07 10:35:00,13.64,13.65,13.64,13.65,10152.0,12.3572,12.3662,12.3572,12.3662,10152.0
2015-12-07 10:40:00,13.64,13.65,13.63,13.64,10960.0,12.3572,12.3662,12.3481,12.3572,10960.0
2015-12-07 10:45:00,13.64,13.65,13.62,13.62,15916.0,12.3572,12.3662,12.339,12.339,15916.0
2015-12-07 10:50:00,13.62,13.64,13.62,13.64,6000.0,12.339,12.3572,12.339,12.3572,6000.0
2015-12-07 10:55:00,13.64,13.65,13.63,13.65,11144.0,12.3572,12.3662,12.3481,12.3662,11144.0
2015-12-07 11:00:00,13.65,13.68,13.65,13.67,29200.0,12.3662,12.3934,12.3662,12.3843,29200.0
2015-12-07 11:05:00,13.67,13.7,13.66,13.69,48004.0,12.3843,12.4115,12.3753,12.4025,48004.0
2015-12-07 11:10:00,13.69,13.7,13.67,13.68,23168.0,12.4025,12.4115,12.3843,12.3934,23168.0
2015-12-07 11:15:00,13.68,13.69,13.66,13.68,24400.0,12.3934,12.4025,12.3753,12.3934,24400.0
2015-12-07 11:20:00,13.68,13.69,13.67,13.69,24196.0,12.3934,12.4025,12.3843,12.4025,24196.0
2015-12-07 11:25:00,13.68,13.68,13.67,13.67,16000.0,12.3934,12.3934,12.3843,12.3843,16000.0
2015-12-07 11:30:00,13.67,13.69,13.66,13.69,23888.0,12.3843,12.4025,12.3753,12.4025,23888.0
2015-12-07 11:35:00,13.69,13.7,13.68,13.7,25764.0,12.4025,12.4115,12.3934,12.4115,25764.0
2015-12-07 11:40:00,13.7,13.71,13.7,13.7,16396.0,12.4115,12.4206,12.4115,12.4115,16396.0
2015-12-07 11:45:00,13.7,13.7,13.68,13.69,12324.0,12.4115,12.4115,12.3934,12.4025,12324.0
2015-12-07 11:50:00,13.69,13.72,13.69,13.71,9800.0,12.4025,12.4296,12.4025,12.4206,9800.0
2015-12-07 11:55:00,13.72,13.73,13.72,13.73,17776.0,12.4296,12.4387,12.4296,12.4387,17776.0
2015-12-07 12:00:00,13.72,13.72,13.71,13.71,6400.0,12.4296,12.4296,12.4206,12.4206,6400.0
2015-12-07 12:05:00,13.72,13.72,13.69,13.69,7716.0,12.4296,12.4296,12.4025,12.4025,7716.0
2015-12-07 12:10:00,13.69,13.7,13.68,13.7,6464.0,12.4025,12.4115,12.3934,12.4115,6464.0
2015-12-07 12:15:00,13.7,13.72,13.7,13.72,3500.0,12.4115,12.4296,12.4115,12.4296,3500.0
2015-12-07 12:20:00,13.71,13.72,13.7,13.7,10232.0,12.4206,12.4296,12.4115,12.4115,10232.0
2015-12-07 12:25:00,13.7,13.71,13.7,13.7,8228.0,12.4115,12.4206,12.4115,12.4115,8228.0
2015-12-07 12:30:00,13.7,13.7,13.67,13.67,6800.0,12.4115,12.4115,12.3843,12.3843,6800.0
2015-12-07 12:35:00,13.67,13.67,13.65,13.66,12592.0,12.3843,12.3843,12.3662,12.3753,12592.0
2015-12-07 12:40:00,13.66,13.67,13.65,13.65,28448.0,12.3753,12.3843,12.3662,12.3662,28448.0
2015-12-07 12:45:00,13.65,13.66,13.65,13.65,15008.0,12.3662,12.3753,12.3662,12.3662,15008.0
2015-12-07 12:50:00,13.64,13.65,13.63,13.63,7200.0,12.3572,12.3662,12.3481,12.3481,7200.0
2015-12-07 12:55:00,13.63,13.63,13.62,13.63,11420.0,12.3481,12.3481,12.339,12.3481,11420.0
2015-12-07 13:00:00,13.64,13.64,13.63,13.64,7224.0,12.3572,12.3572,12.3481,12.3572,7224.0
2015-12-07 13:05:00,13.64,13.69,13.64,13.69,20800.0,12.3572,12.4025,12.3572,12.4025,20800.0
2015-12-07 13:10:00,13.69,13.7,13.65,13.65,16180.0,12.4025,12.4115,12.3662,12.3662,16180.0
2015-12-07 13:15:00,13.65,13.69,13.65,13.69,8560.0,12.3662,12.4025,12.3662,12.4025,8560.0
2015-12-07 13:20:00,13.69,13.69,13.65,13.66,68732.0,12.4025,12.4025,12.3662,12.3753,68732.0
2015-12-07 13:25:00,13.66,13.67,13.65,13.67,6064.0,12.3753,12.3843,12.3662,12.3843,6064.0
2015-12-07 13:30:00,13.67,13.67,13.66,13.67,11472.0,12.3843,12.3843,12.3753,12.3843,11472.0
2015-12-07 13:35:00,13.67,13.67,13.67,13.67,12000.0,12.3843,12.3843,12.3843,12.3843,12000.0
2015-12-07 13:40:00,13.67,13.67,13.64,13.64,29620.0,12.3843,12.3843,12.3572,12.3572,29620.0
2015-12-07 13:45:00,13.64,13.65,13.64,13.65,5600.0,12.3572,12.3662,12.3572,12.3662,5600.0
2015-12-07 13:50:00,13.65,13.66,13.64,13.65,12284.0,12.3662,12.3753,12.3572,12.3662,12284.0
2015-12-07 13:55:00,13.64,13.67,13.64,13.67,15604.0,12.3572,12.3843,12.3572,12.3843,15604.0
2015-12-07 14:00:00,13.67,13.68,13.67,13.68,12800.0,12.3843,12.3934,12.3843,12.3934,12800.0
2015-12-07 14:05:00,13.69,13.7,13.69,13.69,16488.0,12.4025,12.4115,12.4025,12.4025,16488.0
2015-12-07 14:10:00,13.7,13.7,13.68,13.68,19916.0,12.4115,12.4115,12.3934,12.3934,19916.0
2015-12-07 14:15:00,13.68,13.69,13.67,13.68,6400.0,12.3934,12.4025,12.3843,12.3934,6400.0
2015-12-07 14:20:00,13.67,13.68,13.67,13.67,9808.0,12.3843,12.3934,12.3843,12.3843,9808.0
2015-12-07 14:25:00,13.67,13.69,13.67,13.69,18576.0,12.3843,12.4025,12.3843,12.4025,18576.0
2015-12-07 14:30:00,13.7,13.71,13.68,13.68,18992.0,12.4115,12.4206,12.3934,12.3934,18992.0
2015-12-07 14:35:00,13.68,13.69,13.68,13.69,12744.0,12.3934,12.4025,12.3934,12.4025,12744.0
2015-12-07 14:40:00,13.68,13.68,13.67,13.67,19200.0,12.3934,12.3934,12.3843,12.3843,19200.0
2015-12-07 14:45:00,13.67,13.68,13.67,13.68,12784.0,12.3843,12.3934,12.3843,12.3934,12784.0
2015-12-07 14:50:00,13.68,13.69,13.68,13.69,18408.0,12.3934,12.4025,12.3934,12.4025,18408.0
2015-12-07 14:55:00,13.69,13.69,13.66,13.67,19640.0,12.4025,12.4025,12.3753,12.3843,19640.0
2015-12-07 15:00:00,13.67,13.67,13.65,13.65,25584.0,12.3843,12.3843,12.3662,12.3662,25584.0
2015-12-07 15:05:00,13.65,13.65,13.64,13.64,25068.0,12.3662,12.3662,12.3572,12.3572,25068.0
2015-12-07 15:10:00,13.64,13.65,13.63,13.63,35504.0,12.3572,12.3662,12.3481,12.3481,35504.0
2015-12-07 15:15:00,13.63,13.65,13.63,13.65,44320.0,12.3481,12.3662,12.3481,12.3662,44320.0
2015-12-07 15:20:00,13.65,13.66,13.63,13.65,37976.0,12.3662,12.3753,12.3481,12.3662,37976.0
2015-12-07 15:25:00,13.65,13.66,13.65,13.66,46776.0,12.3662,12.3753,12.3662,12.3753,46776.0
2015-12-07 15:30:00,13.66,13.67,13.65,13.66,38772.0,12.3753,12.3843,12.3662,12.3753,38772.0
2015-12-07 15:35:00,13.66,13.66,13.65,13.65,44072.0,12.3753,12.3753,12.3662,12.3662,44072.0
2015-12-07 15:40:00,13.66,13.67,13.65,13.66,89544.0,12.3753,12.3843,12.3662,12.3753,89544.0
2015-12-07 15:45:00,13.67,13.69,13.67,13.68,79312.0,12.3843,12.4025,12.3843,12.3934,79312.0
2015-12-07 15:50:00,13.67,13.69,13.66,13.69,57236.0,12.3843,12.4025,12.3753,12.4025,57236.0
2015-12-07 15:55:00,13.68,13.68,13.65,13.67,162492.0,12.3934,12.3934,12.3662,12.3843,162492.0
2015-12-08 09:30:00,13.54,13.57,13.52,13.55,79372.0,12.2666,12.2938,12.2485,12.2756,79372.0
2015-12-08 09:35:00,13.53,13.55,13.49,13.55,16360.0,12.2575,12.2756,12.2213,12.2756,16360.0
2015-12-08 09:40:00,13.54,13.58,13.52,13.56,25200.0,12.2666,12.3028,12.2485,12.2847,25200.0
2015-12-08 09:45:00,13.56,13.59,13.56,13.59,11608.0,12.2847,12.3119,12.2847,12.3119,11608.0
2015-12-08 09:50:00,13.58,13.59,13.57,13.57,63868.0,12.3028,12.3119,12.2938,12.2938,63868.0
2015-12-08 09:55:00,13.58,13.58,13.53,13.54,74000.0,12.3028,12.3028,12.2575,12.2666,74000.0
2015-12-08 10:00:00,13.53,13.58,13.53,13.56,30336.0,12.2575,12.3028,12.2575,12.2847,30336.0
2015-12-08 10:05:00,13.55,13.56,13.54,13.54,18572.0,12.2756,12.2847,12.2666,12.2666,18572.0
2015-12-08 10:10:00,13.54,13.55,13.53,13.55,57600.0,12.2666,12.2756,12.2575,12.2756,57600.0
2015-12-08 10:15:00,13.55,13.55,13.5,13.52,64060.0,12.2756,12.2756,12.2303,12.2485,64060.0
2015-12-08 10:20:00,13.51,13.52,13.5,13.51,26980.0,12.2394,12.2485,12.2303,12.2394,26980.0
2015-12-08 10:25:00,13.52,13.54,13.51,13.54,16000.0,12.2485,12.2666,12.2394,12.2666,16000.0
2015-12-08 10:30:00,13.53,13.56,13.51,13.56,31948.0,12.2575,12.2847,12.2394,12.2847,31948.0
2015-12-08 10:35:00,13.56,13.56,13.54,13.54,24308.0,12.2847,12.2847,12.2666,12.2666,24308.0
2015-12-08 10:40:00,13.54,13.58,13.54,13.57,87244.0,12.2666,12.3028,12.2666,12.2938,87244.0
2015-12-08 10:45:00,13.57,13.6,13.56,13.58,93136.0,12.2938,12.3209,12.2847,12.3028,93136.0
2015-12-08 10:50:00,13.58,13.58,13.56,13.56,41216.0,12.3028,12.3028,12.2847,12.2847,41216.0
2015-12-08 10:55:00,13.56,13.58,13.56,13.58,18800.0,12.2847,12.3028,12.2847,12.3028,18800.0
2015-12-08 11:00:00,13.59,13.65,13.58,13.65,33216.0,12.3119,12.3662,12.3028,12.3662,33216.0
2015-12-08 11:05:00,13.65,13.65,13.64,13.64,28512.0,12.3662,12.3662,12.3572,12.3572,28512.0
2015-12-08 11:10:00,13.64,13.65,13.63,13.65,21600.0,12.3572,12.3662,12.3481,12.3662,21600.0
2015-12-08 11:15:00,13.65,13.67,13.65,13.66,30840.0,12.3662,12.3843,12.3662,12.3753,30840.0
2015-12-08 11:20:00,13.67,13.68,13.65,13.65,14344.0,12.3843,12.3934,12.3662,12.3662,14344.0
2015-12-08 11:25:00,13.64,13.65,13.63,13.63,22412.0,12.3572,12.3662,12.3481,12.3481,22412.0
2015-12-08 11:30:00,13.63,13.63,13.61,13.61,20884.0,12.3481,12.3481,12.33,12.33,20884.0
2015-12-08 11:35:00,13.61,13.62,13.6,13.6,17600.0,12.33,12.339,12.3209,12.3209,17600.0
2015-12-08 11:40:00,13.6,13.62,13.6,13.62,9000.0,12.3209,12.339,12.3209,12.339,9000.0
2015-12-08 11:45:00,13.62,13.63,13.61,13.62,48312.0,12.339,12.3481,12.33,12.339,48312.0
2015-12-08 11:50:00,13.62,13.62,13.61,13.62,48480.0,12.339,12.339,12.33,12.339,48480.0
2015-12-08 11:55:00,13.61,13.63,13.6,13.62,18576.0,12.33,12.3481,12.3209,12.339,18576.0
2015-12-08 12:00:00,13.62,13.62,13.61,13.61,10800.0,12.339,12.339,12.33,12.33,10800.0
2015-12-08 12:05:00,13.6,13.61,13.59,13.61,22000.0,12.3209,12.33,12.3119,12.33,22000.0
2015-12-08 12:10:00,13.61,13.61,13.58,13.58,18400.0,12.33,12.33,12.3028,12.3028,18400.0
2015-12-08 12:15:00,13.58,13.58,13.56,13.56,20372.0,12.3028,12.3028,12.2847,12.2847,20372.0
2015-12-08 12:20:00,13.56,13.58,13.56,13.56,14088.0,12.2847,12.3028,12.2847,12.2847,14088.0
2015-12-08 12:25:00,13.57,13.58,13.57,13.58,10400.0,12.2938,12.3028,12.2938,12.3028,10400.0
2015-12-08 12:30:00,13.58,13.58,13.56,13.58,11200.0,12.3028,12.3028,12.2847,12.3028,11200.0
2015-12-08 12:35:00,13.58,13.6,13.58,13.59,24720.0,12.3028,12.3209,12.3028,12.3119,24720.0
2015-12-08 12:40:00,13.59,13.6,13.59,13.6,10624.0,12.3119,12.3209,12.3119,12.3209,10624.0
2015-12-08 12:45:00,13.59,13.59,13.57,13.58,8000.0,12.3119,12.3119,12.2938,12.3028,8000.0
2015-12-08 12:50:00,13.58,13.61,13.58,13.61,17160.0,12.3028,12.33,12.3028,12.33,17160.0
2015-12-08 12:55:00,13.61,13.62,13.61,13.62,18336.0,12.33,12.339,12.33,12.339,18336.0
2015-12-08 13:00:00,13.62,13.62,13.6,13.61,12732.0,12.339,12.339,12.3209,12.33,12732.0
2015-12-08 13:05:00,13.62,13.62,13.6,13.61,17200.0,12.339,12.339,12.3209,12.33,17200.0
2015-12-08 13:10:00,13.61,13.62,13.61,13.62,21664.0,12.33,12.339,12.33,12.339,21664.0
2015-12-08 13:15:00,13.62,13.62,13.61,13.61,13648.0,12.339,12.339,12.33,12.33,13648.0
2015-12-08 13:20:00,13.61,13.61,13.59,13.59,26600.0,12.33,12.33,12.3119,12.3119,26600.0
2015-12-08 13:25:00,13.59,13.61,13.59,13.6,20012.0,12.3119,12.33,12.3119,12.3209,20012.0
2015-12-08 13:30:00,13.61,13.62,13.61,13.62,30800.0,12.33,12.339,12.33,12.339,30800.0
2015-12-08 13:35:00,13.62,13.63,13.62,13.62,19200.0,12.339,12.3481,12.339,12.339,19200.0
2015-12-08 13:40:00,13.62,13.63,13.62,13.62,12720.0,12.339,12.3481,12.339,12.339,12720.0
2015-12-08 13:45:00,13.62,13.63,13.62,13.62,24656.0,12.339,12.3481,12.339,12.339,24656.0
2015-12-08 13:50:00,13.62,13.63,13.61,13.63,24004.0,12.339,12.3481,12.33,12.3481,24004.0
2015-12-08 13:55:00,13.63,13.63,13.62,13.63,10800.0,12.3481,12.3481,12.339,12.3481,10800.0
2015-12-08 14:00:00,13.63,13.67,13.63,13.67,28304.0,12.3481,12.3843,12.3481,12.3843,28304.0
2015-12-08 14:05:00,13.67,13.69,13.67,13.69,64196.0,12.3843,12.4025,12.3843,12.4025,64196.0
2015-12-08 14:10:00,13.69,13.69,13.68,13.68,48000.0,12.4025,12.4025,12.3934,12.3934,48000.0
2015-12-08 14:15:00,13.68,13.68,13.67,13.67,21248.0,12.3934,12.3934,12.3843,12.3843,21248.0
2015-12-08 14:20:00,13.67,13.67,13.65,13.65,11960.0,12.3843,12.3843,12.3662,12.3662,11960.0
2015-12-08 14:25:00,13.65,13.65,13.64,13.65,26624.0,12.3662,12.3662,12.3572,12.3662,26624.0
2015-12-08 14:30:00,13.65,13.65,13.63,13.63,21616.0,12.3662,12.3662,12.3481,12.3481,21616.0
2015-12-08 14:35:00,13.63,13.64,13.63,13.63,40916.0,12.3481,12.3572,12.3481,12.3481,40916.0
2015-12-08 14:40:00,13.63,13.63,13.61,13.61,31024.0,12.3481,12.3481,12.33,12.33,31024.0
2015-12-08 14:45:00,13.61,13.63,13.61,13.62,24804.0,12.33,12.3481,12.33,12.339,24804.0
2015-12-08 14:50:00,13.62,13.63,13.61,13.62,28888.0,12.339,12.3481,12.33,12.339,28888.0
2015-12-08 14:55:00,13.62,13.62,13.59,13.59,40412.0,12.339,12.339,12.3119,12.3119,40412.0
2015-12-08 15:00:00,13.59,13.59,13.56,13.58,48520.0,12.3119,12.3119,12.2847,12.3028,48520.0
2015-12-08 15:05:00,13.58,13.59,13.58,13.59,57064.0,12.3028,12.3119,12.3028,12.3119,57064.0
2015-12-08 15:10:00,13.59,13.59,13.56,13.56,62516.0,12.3119,12.3119,12.2847,12.2847,62516.0
2015-12-08 15:15:00,13.56,13.56,13.54,13.54,39600.0,12.2847,12.2847,12.2666,12.2666,39600.0
2015-12-08 15:20:00,13.54,13.56,13.54,13.56,45452.0,12.2666,12.2847,12.2666,12.2847,45452.0
2015-12-08 15:25:00,13.56,13.56,13.54,13.54,59852.0,12.2847,12.2847,12.2666,12.2666,59852.0
2015-12-08 15:30:00,13.54,13.57,13.53,13.56,83252.0,12.2666,12.2938,12.2575,12.2847,83252.0
2015-12-08 15:35:00,13.56,13.58,13.56,13.56,65480.0,12.2847,12.3028,12.2847,12.2847,65480.0
2015-12-08 15:40:00,13.56,13.58,13.55,13.58,63480.0,12.2847,12.3028,12.2756,12.3028,63480.0
2015-12-08 15:45:00,13.58,13.6,13.58,13.6,86212.0,12.3028,12.3209,12.3028,12.3209,86212.0
2015-12-08 15:50:00,13.6,13.62,13.59,13.61,111384.0,12.3209,12.339,12.3119,12.33,111384.0
2015-12-08 15:55:00,13.61,13.61,13.57,13.58,355784.0,12.33,12.33,12.2938,12.3028,355784.0
2015-12-09 09:30:00,13.5,13.52,13.49,13.52,26092.0,12.2303,12.2485,12.2213,12.2485,26092.0
2015-12-09 09:35:00,13.51,13.51,13.47,13.49,16552.0,12.2394,12.2394,12.2032,12.2213,16552.0
2015-12-09 09:40:00,13.5,13.52,13.5,13.52,15648.0,12.2303,12.2485,12.2303,12.2485,15648.0
2015-12-09 09:45:00,13.5,13.53,13.49,13.53,12468.0,12.2303,12.2575,12.2213,12.2575,12468.0
2015-12-09 09:50:00,13.55,13.55,13.51,13.51,9600.0,12.2756,12.2756,12.2394,12.2394,9600.0
2015-12-09 09:55:00,13.52,13.54,13.51,13.52,14340.0,12.2485,12.2666,12.2394,12.2485,14340.0
2015-12-09 10:00:00,13.53,13.54,13.52,13.53,7680.0,12.2575,12.2666,12.2485,12.2575,7680.0
2015-12-09 10:05:00,13.54,13.56,13.53,13.56,19504.0,12.2666,12.2847,12.2575,12.2847,19504.0
2015-12-09 10:10:00,13.56,13.61,13.56,13.61,21292.0,12.2847,12.33,12.2847,12.33,21292.0
2015-12-09 10:15:00,13.61,13.61,13.57,13.6,18992.0,12.33,12.33,12.2938,12.3209,18992.0
2015-12-09 10:20:00,13.59,13.6,13.59,13.59,7660.0,12.3119,12.3209,12.3119,12.3119,7660.0
2015-12-09 10:25:00,13.58,13.59,13.57,13.59,7992.0,12.3028,12.3119,12.2938,12.3119,7992.0
2015-12-09 10:30:00,13.59,13.63,13.59,13.63,13400.0,12.3119,12.3481,12.3119,12.3481,13400.0
2015-12-09 10:35:00,13.63,13.63,13.62,13.62,10540.0,12.3481,12.3481,12.339,12.339,10540.0
2015-12-09 10:40:00,13.63,13.63,13.62,13.63,8104.0,12.3481,12.3481,12.339,12.3481,8104.0
2015-12-09 10:45:00,13.63,13.64,13.61,13.61,11492.0,12.3481,12.3572,12.33,12.33,11492.0
2015-12-09 10:50:00,13.61,13.61,13.58,13.59,16468.0,12.33,12.33,12.3028,12.3119,16468.0
2015-12-09 10:55:00,13.6,13.6,13.59,13.59,73680.0,12.3209,12.3209,12.3119,12.3119,73680.0
2015-12-09 11:00:00,13.59,13.6,13.58,13.58,30016.0,12.3119,12.3209,12.3028,12.3028,30016.0
2015-12-09 11:05:00,13.57,13.59,13.57,13.57,20000.0,12.2938,12.3119,12.2938,12.2938,20000.0
2015-12-09 11:10:00,13.57,13.58,13.57,13.58,5200.0,12.2938,12.3028,12.2938,12.3028,5200.0
2015-12-09 11:15:00,13.58,13.58,13.55,13.55,18180.0,12.3028,12.3028,12.2756,12.2756,18180.0
2015-12-09 11:20:00,13.55,13.56,13.55,13.55,23560.0,12.2756,12.2847,12.2756,12.2756,23560.0
2015-12-09 11:25:00,13.55,13.55,13.54,13.54,11440.0,12.2756,12.2756,12.2666,12.2666,11440.0
2015-12-09 11:30:00,13.55,13.55,13.54,13.54,29064.0,12.2756,12.2756,12.2666,12.2666,29064.0
2015-12-09 11:35:00,13.54,13.54,13.52,13.54,15200.0,12.2666,12.2666,12.2485,12.2666,15200.0
2015-12-09 11:40:00,13.53,13.54,13.49,13.49,15656.0,12.2575,12.2666,12.2213,12.2213,15656.0
2015-12-09 11:45:00,13.49,13.49,13.44,13.46,28224.0,12.2213,12.2213,12.176,12.1941,28224.0
2015-12-09 11:50:00,13.47,13.49,13.47,13.49,7920.0,12.2032,12.2213,12.2032,12.2213,7920.0
2015-12-09 11:55:00,13.48,13.48,13.45,13.46,22052.0,12.2122,12.2122,12.185,12.1941,22052.0
2015-12-09 12:00:00,13.46,13.48,13.46,13.47,17552.0,12.1941,12.2122,12.1941,12.2032,17552.0
2015-12-09 12:05:00,13.47,13.48,13.47,13.47,12740.0,12.2032,12.2122,12.2032,12.2032,12740.0
2015-12-09 12:10:00,13.47,13.49,13.46,13.47,77640.0,12.2032,12.2213,12.1941,12.2032,77640.0
2015-12-09 12:15:00,13.47,13.47,13.45,13.46,79196.0,12.2032,12.2032,12.185,12.1941,79196.0
2015-12-09 12:20:00,13.45,13.45,13.41,13.42,108360.0,12.185,12.185,12.1488,12.1579,108360.0
2015-12-09 12:25:00,13.42,13.43,13.4,13.43,81184.0,12.1579,12.1669,12.1397,12.1669,81184.0
2015-12-09 12:30:00,13.42,13.42,13.4,13.4,109396.0,12.1579,12.1579,12.1397,12.1397,109396.0
2015-12-09 12:35:00,13.4,13.4,13.36,13.37,78496.0,12.1397,12.1397,12.1035,12.1126,78496.0
2015-12-09 12:40:00,13.38,13.38,13.34,13.35,68644.0,12.1216,12.1216,12.0854,12.0944,68644.0
2015-12-09 12:45:00,13.35,13.37,13.35,13.37,58248.0,12.0944,12.1126,12.0944,12.1126,58248.0
2015-12-09 12:50:00,13.37,13.37,13.35,13.36,48784.0,12.1126,12.1126,12.0944,12.1035,48784.0
2015-12-09 12:55:00,13.37,13.37,13.34,13.34,53912.0,12.1126,12.1126,12.0854,12.0854,53912.0
2015-12-09 13:00:00,13.35,13.4,13.34,13.39,91048.0,12.0944,12.1397,12.0854,12.1307,91048.0
2015-12-09 13:05:00,13.39,13.4,13.36,13.4,54192.0,12.1307,12.1397,12.1035,12.1397,54192.0
2015-12-09 13:10:00,13.4,13.42,13.39,13.42,45592.0,12.1397,12.1579,12.1307,12.1579,45592.0
2015-12-09 13:15:00,13.42,13.44,13.41,13.43,97700.0,12.1579,12.176,12.1488,12.1669,97700.0
2015-12-09 13:20:00,13.43,13.45,13.42,13.45,54292.0,12.1669,12.185,12.1579,12.185,54292.0
2015-12-09 13:25:00,13.44,13.45,13.42,13.45,85172.0,12.176,12.185,12.1579,12.185,85172.0
2015-12-09 13:30:00,13.45,13.45,13.43,13.45,40160.0,12.185,12.185,12.1669,12.185,40160.0
2015-12-09 13:35:00,13.44,13.46,13.43,13.46,31644.0,12.176,12.1941,12.1669,12.1941,31644.0
2015-12-09 13:40:00,13.46,13.46,13.44,13.45,39576.0,12.1941,12.1941,12.176,12.185,39576.0
2015-12-09 13:45:00,13.45,13.47,13.44,13.47,147564.0,12.185,12.2032,12.176,12.2032,147564.0
2015-12-09 13:50:00,13.47,13.51,13.47,13.51,74416.0,12.2032,12.2394,12.2032,12.2394,74416.0
2015-12-09 13:55:00,13.51,13.52,13.48,13.49,36172.0,12.2394,12.2485,12.2122,12.2213,36172.0
2015-12-09 14:00:00,13.48,13.5,13.48,13.5,80232.0,12.2122,12.2303,12.2122,12.2303,80232.0
2015-12-09 14:05:00,13.5,13.51,13.49,13.5,62388.0,12.2303,12.2394,12.2213,12.2303,62388.0
2015-12-09 14:10:00,13.5,13.53,13.5,13.52,59808.0,12.2303,12.2575,12.2303,12.2485,59808.0
2015-12-09 14:15:00,13.52,13.53,13.51,13.52,64196.0,12.2485,12.2575,12.2394,12.2485,64196.0
2015-12-09 14:20:00,13.51,13.52,13.5,13.5,79380.0,12.2394,12.2485,12.2303,12.2303,79380.0
2015-12-09 14:25:00,13.5,13.5,13.49,13.5,71744.0,12.2303,12.2303,12.2213,12.2303,71744.0
2015-12-09 14:30:00,13.5,13.51,13.5,13.5,72024.0,12.2303,12.2394,12.2303,12.2303,72024.0
2015-12-09 14:35:00,13.5,13.53,13.5,13.53,65748.0,12.2303,12.2575,12.2303,12.2575,65748.0
2015-12-09 14:40:00,13.52,13.53,13.52,13.53,68508.0,12.2485,12.2575,12.2485,12.2575,68508.0
2015-12-09 14:45:00,13.53,13.53,13.5,13.51,44524.0,12.2575,12.2575,12.2303,12.2394,44524.0
2015-12-09 14:50:00,13.51,13.52,13.5,13.52,62840.0,12.2394,12.2485,12.2303,12.2485,62840.0
2015-12-09 14:55:00,13.52,13.53,13.51,13.52,100600.0,12.2485,12.2575,12.2394,12.2485,100600.0
2015-12-09 15:00:00,13.52,13.53,13.51,13.51,30624.0,12.2485,12.2575,12.2394,12.2394,30624.0
2015-12-09 15:05:00,13.52,13.52,13.49,13.49,43724.0,12.2485,12.2485,12.2213,12.2213,43724.0
2015-12-09 15:10:00,13.49,13.5,13.48,13.5,62324.0,12.2213,12.2303,12.2122,12.2303,62324.0
2015-12-09 15:15:00,13.5,13.51,13.49,13.49,123712.0,12.2303,12.2394,12.2213,12.2213,123712.0
2015-12-09 15:20:00,13.5,13.52,13.49,13.51,144376.0,12.2303,12.2485,12.2213,12.2394,144376.0
2015-12-09 15:25:00,13.51,13.53,13.51,13.51,68252.0,12.2394,12.2575,12.2394,12.2394,68252.0
2015-12-09 15:30:00,13.51,13.55,13.51,13.53,121596.0,12.2394,12.2756,12.2394,12.2575,121596.0
2015-12-09 15:35:00,13.53,13.55,13.52,13.52,66484.0,12.2575,12.2756,12.2485,12.2485,66484.0
2015-12-09 15:40:00,13.52,13.53,13.51,13.51,86364.0,12.2485,12.2575,12.2394,12.2394,86364.0
2015-12-09 15:45:00,13.5,13.5,13.46,13.47,133148.0,12.2303,12.2303,12.1941,12.2032,133148.0
2015-12-09 15:50:00,13.47,13.48,13.46,13.47,258488.0,12.2032,12.2122,12.1941,12.2032,258488.0
2015-12-09 15:55:00,13.47,13.48,13.46,13.47,238640.0,12.2032,12.2122,12.1941,12.2032,238640.0
2015-12-10 09:30:00,13.45,13.51,13.43,13.43,45648.0,12.185,12.2394,12.1669,12.1669,45648.0
2015-12-10 09:35:00,13.43,13.47,13.4,13.47,22588.0,12.1669,12.2032,12.1397,12.2032,22588.0
2015-12-10 09:40:00,13.47,13.48,13.46,13.47,48136.0,12.2032,12.2122,12.1941,12.2032,48136.0
2015-12-10 09:45:00,13.47,13.49,13.45,13.45,41752.0,12.2032,12.2213,12.185,12.185,41752.0
2015-12-10 09:50:00,13.45,13.46,13.43,13.43,58948.0,12.185,12.1941,12.1669,12.1669,58948.0
2015-12-10 09:55:00,13.43,13.43,13.37,13.38,41580.0,12.1669,12.1669,12.1126,12.1216,41580.0
2015-12-10 10:00:00,13.38,13.4,13.36,13.37,57080.0,12.1216,12.1397,12.1035,12.1126,57080.0
2015-12-10 10:05:00,13.37,13.38,13.34,13.35,58228.0,12.1126,12.1216,12.0854,12.0944,58228.0
2015-12-10 10:10:00,13.35,13.37,13.34,13.36,38120.0,12.0944,12.1126,12.0854,12.1035,38120.0
2015-12-10 10:15:00,13.36,13.38,13.35,13.37,59332.0,12.1035,12.1216,12.0944,12.1126,59332.0
2015-12-10 10:20:00,13.37,13.39,13.36,13.37,122724.0,12.1126,12.1307,12.1035,12.1126,122724.0
2015-12-10 10:25:00,13.38,13.38,13.36,13.37,97932.0,12.1216,12.1216,12.1035,12.1126,97932.0
2015-12-10 10:30:00,13.38,13.38,13.36,13.37,37340.0,12.1216,12.1216,12.1035,12.1126,37340.0
2015-12-10 10:35:00,13.37,13.38,13.36,13.38,79984.0,12.1126,12.1216,12.1035,12.1216,79984.0
2015-12-10 10:40:00,13.38,13.4,13.37,13.4,77644.0,12.1216,12.1397,12.1126,12.1397,77644.0
2015-12-10 10:45:00,13.4,13.41,13.4,13.41,32872.0,12.1397,12.1488,12.1397,12.1488,32872.0
2015-12-10 10:50:00,13.41,13.43,13.4,13.41,42328.0,12.1488,12.1669,12.1397,12.1488,42328.0
2015-12-10 10:55:00,13.42,13.43,13.42,13.43,37568.0,12.1579,12.1669,12.1579,12.1669,37568.0
2015-12-10 11:00:00,13.43,13.44,13.43,13.43,29820.0,12.1669,12.176,12.1669,12.1669,29820.0
2015-12-10 11:05:00,13.44,13.44,13.43,13.44,48768.0,12.176,12.176,12.1669,12.176,48768.0
2015-12-10 11:10:00,13.44,13.45,13.43,13.43,39728.0,12.176,12.185,12.1669,12.1669,39728.0
2015-12-10 11:15:00,13.43,13.44,13.41,13.41,35972.0,12.1669,12.176,12.1488,12.1488,35972.0
2015-12-10 11:20:00,13.42,13.43,13.41,13.41,43200.0,12.1579,12.1669,12.1488,12.1488,43200.0
2015-12-10 11:25:00,13.41,13.42,13.41,13.41,16996.0,12.1488,12.1579,12.1488,12.1488,16996.0
2015-12-10 11:30:00,13.41,13.42,13.4,13.4,33796.0,12.1488,12.1579,12.1397,12.1397,33796.0
2015-12-10 11:35:00,13.41,13.42,13.4,13.41,38872.0,12.1488,12.1579,12.1397,12.1488,38872.0
2015-12-10 11:40:00,13.41,13.41,13.4,13.41,37872.0,12.1488,12.1488,12.1397,12.1488,37872.0
2015-12-10 11:45:00,13.4,13.42,13.4,13.41,48908.0,12.1397,12.1579,12.1397,12.1488,48908.0
2015-12-10 11:50:00,13.42,13.42,13.4,13.4,40148.0,12.1579,12.1579,12.1397,12.1397,40148.0
2015-12-10 11:55:00,13.4,13.42,13.4,13.4,62828.0,12.1397,12.1579,12.1397,12.1397,62828.0
2015-12-10 12:00:00,13.4,13.4,13.38,13.4,56004.0,12.1397,12.1397,12.1216,12.1397,56004.0
2015-12-10 12:05:00,13.4,13.4,13.38,13.38,42756.0,12.1397,12.1397,12.1216,12.1216,42756.0
2015-12-10 12:10:00,13.38,13.38,13.38,13.38,14688.0,12.1216,12.1216,12.1216,12.1216,14688.0
2015-12-10 12:15:00,13.38,13.4,13.37,13.4,25600.0,12.1216,12.1397,12.1126,12.1397,25600.0
2015-12-10 12:20:00,13.4,13.43,13.4,13.42,29832.0,12.1397,12.1669,12.1397,12.1579,29832.0
2015-12-10 12:25:00,13.42,13.45,13.42,13.45,13324.0,12.1579,12.185,12.1579,12.185,13324.0
2015-12-10 12:30:00,13.45,13.46,13.42,13.42,31080.0,12.185,12.1941,12.1579,12.1579,31080.0
2015-12-10 12:35:00,13.42,13.44,13.42,13.42,31412.0,12.1579,12.176,12.1579,12.1579,31412.0
2015-12-10 12:40:00,13.42,13.44,13.42,13.44,19008.0,12.1579,12.176,12.1579,12.176,19008.0
2015-12-10 12:45:00,13.44,13.45,13.43,13.45,11192.0,12.176,12.185,12.1669,12.185,11192.0
2015-12-10 12:50:00,13.45,13.46,13.45,13.46,23896.0,12.185,12.1941,12.185,12.1941,23896.0
2015-12-10 12:55:00,13.46,13.47,13.46,13.46,53772.0,12.1941,12.2032,12.1941,12.1941,53772.0
2015-12-10 13:00:00,13.46,13.46,13.45,13.45,24472.0,12.1941,12.1941,12.185,12.185,24472.0
2015-12-10 13:05:00,13.45,13.46,13.45,13.46,43996.0,12.185,12.1941,12.185,12.1941,43996.0
2015-12-10 13:10:00,13.46,13.46,13.42,13.43,40392.0,12.1941,12.1941,12.1579,12.1669,40392.0
2015-12-10 13:15:00,13.43,13.44,13.43,13.44,48416.0,12.1669,12.176,12.1669,12.176,48416.0
2015-12-10 13:20:00,13.44,13.44,13.43,13.43,49728.0,12.176,12.176,12.1669,12.1669,49728.0
2015-12-10 13:25:00,13.43,13.44,13.4,13.4,58208.0,12.1669,12.176,12.1397,12.1397,58208.0
2015-12-10 13:30:00,13.4,13.43,13.4,13.41,41948.0,12.1397,12.1669,12.1397,12.1488,41948.0
2015-12-10 13:35:00,13.41,13.43,13.41,13.42,28800.0,12.1488,12.1669,12.1488,12.1579,28800.0
2015-12-10 13:40:00,13.42,13.44,13.41,13.42,40624.0,12.1579,12.176,12.1488,12.1579,40624.0
2015-12-10 13:45:00,13.42,13.43,13.42,13.43,36060.0,12.1579,12.1669,12.1579,12.1669,36060.0
2015-12-10 13:50:00,13.43,13.44,13.42,13.43,45220.0,12.1669,12.176,12.1579,12.1669,45220.0
2015-12-10 13:55:00,13.43,13.44,13.43,13.44,31996.0,12.1669,12.176,12.1669,12.176,31996.0
2015-12-10 14:00:00,13.44,13.45,13.43,13.44,46572.0,12.176,12.185,12.1669,12.176,46572.0
2015-12-10 14:05:00,13.44,13.44,13.44,13.44,22916.0,12.176,12.176,12.176,12.176,22916.0
2015-12-10 14:10:00,13.44,13.44,13.43,13.43,28044.0,12.176,12.176,12.1669,12.1669,28044.0
2015-12-10 14:15:00,13.44,13.45,13.44,13.45,28836.0,12.176,12.185,12.176,12.185,28836.0
2015-12-10 14:20:00,13.45,13.45,13.45,13.45,47972.0,12.185,12.185,12.185,12.185,47972.0
2015-12-10 14:25:00,13.45,13.52,13.45,13.5,86160.0,12.185,12.2485,12.185,12.2303,86160.0
2015-12-10 14:30:00,13.51,13.51,13.48,13.49,24804.0,12.2394,12.2394,12.2122,12.2213,24804.0
2015-12-10 14:35:00,13.49,13.49,13.48,13.48,42516.0,12.2213,12.2213,12.2122,12.2122,42516.0
2015-12-10 14:40:00,13.49,13.51,13.49,13.5,38160.0,12.2213,12.2394,12.2213,12.2303,38160.0
2015-12-10 14:45:00,13.5,13.51,13.5,13.51,44576.0,12.2303,12.2394,12.2303,12.2394,44576.0
2015-12-10 14:50:00,13.51,13.51,13.49,13.49,46560.0,12.2394,12.2394,12.2213,12.2213,46560.0
2015-12-10 14:55:00,13.49,13.49,13.47,13.49,57864.0,12.2213,12.2213,12.2032,12.2213,57864.0
2015-12-10 15:00:00,13.49,13.49,13.47,13.48,54388.0,12.2213,12.2213,12.2032,12.2122,54388.0
2015-12-10 15:05:00,13.48,13.48,13.46,13.47,75972.0,12.2122,12.2122,12.1941,12.2032,75972.0
2015-12-10 15:10:00,13.46,13.46,13.44,13.44,32432.0,12.1941,12.1941,12.176,12.176,32432.0
2015-12-10 15:15:00,13.44,13.45,13.43,13.44,85172.0,12.176,12.185,12.1669,12.176,85172.0
2015-12-10 15:20:00,13.44,13.44,13.42,13.42,46004.0,12.176,12.176,12.1579,12.1579,46004.0
2015-12-10 15:25:00,13.42,13.43,13.41,13.43,72696.0,12.1579,12.1669,12.1488,12.1669,72696.0
2015-12-10 15:30:00,13.43,13.43,13.42,13.43,127140.0,12.1669,12.1669,12.1579,12.1669,127140.0
2015-12-10 15:35:00,13.43,13.44,13.42,13.44,128912.0,12.1669,12.176,12.1579,12.176,128912.0
2015-12-10 15:40:00,13.44,13.45,13.4,13.41,115504.0,12.176,12.185,12.1397,12.1488,115504.0
2015-12-10 15:45:00,13.41,13.43,13.39,13.4,94728.0,12.1488,12.1669,12.1307,12.1397,94728.0
2015-12-10 15:50:00,13.4,13.4,13.37,13.38,141364.0,12.1397,12.1397,12.1126,12.1216,141364.0
2015-12-10 15:55:00,13.38,13.4,13.37,13.39,195840.0,12.1216,12.1397,12.1126,12.1307,195840.0
2015-12-11 09:30:00,13.25,13.3,13.25,13.27,69304.0,12.0358,12.0812,12.0358,12.054,69304.0
2015-12-11 09:35:00,13.29,13.29,13.18,13.22,54860.0,12.0721,12.0721,11.9722,12.0085,54860.0
2015-12-11 09:40:00,13.24,13.26,13.22,13.23,10112.0,12.0267,12.0449,12.0085,12.0176,10112.0
2015-12-11 09:45:00,13.23,13.24,13.15,13.16,65764.0,12.0176,12.0267,11.945,11.954,65764.0
2015-12-11 09:50:00,13.16,13.19,13.15,13.19,29192.0,11.954,11.9813,11.945,11.9813,29192.0
2015-12-11 09:55:00,13.21,13.22,13.2,13.22,9940.0,11.9995,12.0085,11.9904,12.0085,9940.0
2015-12-11 10:00:00,13.21,13.24,13.2,13.24,65136.0,11.9995,12.0267,11.9904,12.0267,65136.0
2015-12-11 10:05:00,13.24,13.25,13.22,13.23,18416.0,12.0267,12.0358,12.0085,12.0176,18416.0
2015-12-11 10:10:00,13.23,13.27,13.23,13.27,13968.0,12.0176,12.054,12.0176,12.054,13968.0
2015-12-11 10:15:00,13.26,13.26,13.24,13.26,25924.0,12.0449,12.0449,12.0267,12.0449,25924.0
2015-12-11 10:20:00,13.25,13.25,13.23,13.25,18512.0,12.0358,12.0358,12.0176,12.0358,18512.0
2015-12-11 10:25:00,13.25,13.28,13.25,13.27,8476.0,12.0358,12.063,12.0358,12.054,8476.0
2015-12-11 10:30:00,13.28,13.29,13.27,13.28,52740.0,12.063,12.0721,12.054,12.063,52740.0
2015-12-11 10:35:00,13.28,13.28,13.23,13.23,40092.0,12.063,12.063,12.0176,12.0176,40092.0
2015-12-11 10:40:00,13.24,13.24,13.22,13.22,47512.0,12.0267,12.0267,12.0085,12.0085,47512.0
2015-12-11 10:45:00,13.22,13.24,13.22,13.23,24400.0,12.0085,12.0267,12.0085,12.0176,24400.0
2015-12-11 10:50:00,13.22,13.22,13.21,13.21,18208.0,12.0085,12.0085,11.9995,11.9995,18208.0
2015-12-11 10:55:00,13.21,13.21,13.19,13.2,51000.0,11.9995,11.9995,11.9813,11.9904,51000.0
2015-12-11 11:00:00,13.2,13.21,13.2,13.2,27144.0,11.9904,11.9995,11.9904,11.9904,27144.0
2015-12-11 11:05:00,13.21,13.24,13.21,13.23,26888.0,11.9995,12.0267,11.9995,12.0176,26888.0
2015-12-11 11:10:00,13.23,13.24,13.22,13.24,17600.0,12.0176,12.0267,12.0085,12.0267,17600.0
2015-12-11 11:15:00,13.24,13.25,13.23,13.25,11800.0,12.0267,12.0358,12.0176,12.0358,11800.0
2015-12-11 11:20:00,13.25,13.27,13.25,13.27,13172.0,12.0358,12.054,12.0358,12.054,13172.0
2015-12-11 11:25:00,13.27,13.27,13.25,13.25,29336.0,12.054,12.054,12.0358,12.0358,29336.0
2015-12-11 11:30:00,13.25,13.25,13.21,13.21,17892.0,12.0358,12.0358,11.9995,11.9995,17892.0
2015-12-11 11:35:00,13.21,13.22,13.2,13.22,19024.0,11.9995,12.0085,11.9904,12.0085,19024.0
2015-12-11 11:40:00,13.22,13.26,13.22,13.25,24696.0,12.0085,12.0449,12.0085,12.0358,24696.0
2015-12-11 11:45:00,13.25,13.26,13.24,13.26,19100.0,12.0358,12.0449,12.0267,12.0449,19100.0
2015-12-11 11:50:00,13.26,13.26,13.25,13.26,21120.0,12.0449,12.0449,12.0358,12.0449,21120.0
2015-12-11 11:55:00,13.25,13.26,13.24,13.25,27692.0,12.0358,12.0449,12.0267,12.0358,27692.0
2015-12-11 12:00:00,13.25,13.25,13.23,13.24,29704.0,12.0358,12.0358,12.0176,12.0267,29704.0
2015-12-11 12:05:00,13.23,13.24,13.22,13.22,21512.0,12.0176,12.0267,12.0085,12.0085,21512.0
2015-12-11 12:10:00,13.22,13.22,13.21,13.22,9696.0,12.0085,12.0085,11.9995,12.0085,9696.0
2015-12-11 12:15:00,13.22,13.22,13.2,13.21,26124.0,12.0085,12.0085,11.9904,11.9995,26124.0
2015-12-11 12:20:00,13.2,13.21,13.19,13.2,20656.0,11.9904,11.9995,11.9813,11.9904,20656.0
2015-12-11 12:25:00,13.19,13.2,13.17,13.18,33148.0,11.9813,11.9904,11.9631,11.9722,33148.0
2015-12-11 12:30:00,13.18,13.19,13.17,13.19,15104.0,11.9722,11.9813,11.9631,11.9813,15104.0
2015-12-11 12:35:00,13.19,13.19,13.19,13.19,20760.0,11.9813,11.9813,11.9813,11.9813,20760.0
2015-12-11 12:40:00,13.19,13.2,13.19,13.2,11600.0,11.9813,11.9904,11.9813,11.9904,11600.0
2015-12-11 12:45:00,13.2,13.21,13.2,13.2,16628.0,11.9904,11.9995,11.9904,11.9904,16628.0
2015-12-11 12:50:00,13.2,13.2,13.16,13.17,33684.0,11.9904,11.9904,11.954,11.9631,33684.0
2015-12-11 12:55:00,13.18,13.19,13.18,13.19,7252.0,11.9722,11.9813,11.9722,11.9813,7252.0
2015-12-11 13:00:00,13.19,13.22,13.19,13.21,14000.0,11.9813,12.0085,11.9813,11.9995,14000.0
2015-12-11 13:05:00,13.21,13.22,13.21,13.22,13600.0,11.9995,12.0085,11.9995,12.0085,13600.0
2015-12-11 13:10:00,13.22,13.22,13.22,13.22,14780.0,12.0085,12.0085,12.0085,12.0085,14780.0
2015-12-11 13:15:00,13.22,13.24,13.21,13.22,21036.0,12.0085,12.0267,11.9995,12.0085,21036.0
2015-12-11 13:20:00,13.22,13.23,13.22,13.22,39804.0,12.0085,12.0176,12.0085,12.0085,39804.0
2015-12-11 13:25:00,13.22,13.22,13.19,13.19,17652.0,12.0085,12.0085,11.9813,11.9813,17652.0
2015-12-11 13:30:00,13.19,13.2,13.18,13.19,13788.0,11.9813,11.9904,11.9722,11.9813,13788.0
2015-12-11 13:35:00,13.2,13.2,13.19,13.2,11880.0,11.9904,11.9904,11.9813,11.9904,11880.0
2015-12-11 13:40:00,13.21,13.21,13.2,13.21,22660.0,11.9995,11.9995,11.9904,11.9995,22660.0
2015-12-11 13:45:00,13.21,13.22,13.2,13.21,21188.0,11.9995,12.0085,11.9904,11.9995,21188.0
2015-12-11 13:50:00,13.21,13.22,13.21,13.22,23620.0,11.9995,12.0085,11.9995,12.0085,23620.0
2015-12-11 13:55:00,13.22,13.23,13.22,13.23,22916.0,12.0085,12.0176,12.0085,12.0176,22916.0
2015-12-11 14:00:00,13.24,13.24,13.22,13.22,26676.0,12.0267,12.0267,12.0085,12.0085,26676.0
2015-12-11 14:05:00,13.22,13.23,13.22,13.23,27560.0,12.0085,12.0176,12.0085,12.0176,27560.0
2015-12-11 14:10:00,13.22,13.24,13.22,13.24,24964.0,12.0085,12.0267,12.0085,12.0267,24964.0
2015-12-11 14:15:00,13.24,13.25,13.24,13.25,11696.0,12.0267,12.0358,12.0267,12.0358,11696.0
2015-12-11 14:20:00,13.25,13.25,13.22,13.22,25680.0,12.0358,12.0358,12.0085,12.0085,25680.0
2015-12-11 14:25:00,13.22,13.22,13.2,13.2,44536.0,12.0085,12.0085,11.9904,11.9904,44536.0
2015-12-11 14:30:00,13.21,13.21,13.18,13.18,64376.0,11.9995,11.9995,11.9722,11.9722,64376.0
2015-12-11 14:35:00,13.18,13.19,13.18,13.18,67272.0,11.9722,11.9813,11.9722,11.9722,67272.0
2015-12-11 14:40:00,13.18,13.18,13.17,13.18,39068.0,11.9722,11.9722,11.9631,11.9722,39068.0
2015-12-11 14:45:00,13.18,13.18,13.16,13.16,35160.0,11.9722,11.9722,11.954,11.954,35160.0
2015-12-11 14:50:00,13.16,13.18,13.15,13.17,35600.0,11.954,11.9722,11.945,11.9631,35600.0
2015-12-11 14:55:00,13.17,13.17,13.16,13.16,26120.0,11.9631,11.9631,11.954,11.954,26120.0
2015-12-11 15:00:00,13.16,13.18,13.16,13.17,31100.0,11.954,11.9722,11.954,11.9631,31100.0
2015-12-11 15:05:00,13.16,13.17,13.15,13.15,39156.0,11.954,11.9631,11.945,11.945,39156.0
2015-12-11 15:10:00,13.15,13.17,13.13,13.16,124688.0,11.945,11.9631,11.9268,11.954,124688.0
2015-12-11 15:15:00,13.16,13.16,13.13,13.13,47356.0,11.954,11.954,11.9268,11.9268,47356.0
2015-12-11 15:20:00,13.13,13.14,13.12,13.12,37600.0,11.9268,11.9359,11.9177,11.9177,37600.0
2015-12-11 15:25:00,13.12,13.15,13.12,13.15,59588.0,11.9177,11.945,11.9177,11.945,59588.0
2015-12-11 15:30:00,13.15,13.17,13.14,13.17,122140.0,11.945,11.9631,11.9359,11.9631,122140.0
2015-12-11 15:35:00,13.16,13.19,13.16,13.16,166292.0,11.954,11.9813,11.954,11.954,166292.0
2015-12-11 15:40:00,13.15,13.17,13.13,13.15,85060.0,11.945,11.9631,11.9268,11.945,85060.0
2015-12-11 15:45:00,13.15,13.17,13.15,13.17,59768.0,11.945,11.9631,11.945,11.9631,59768.0
2015-12-11 15:50:00,13.17,13.18,13.15,13.15,107692.0,11.9631,11.9722,11.945,11.945,107692.0
2015-12-11 15:55:00,13.15,13.16,13.14,13.15,189828.0,11.945,11.954,11.9359,11.945,189828.0
2015-12-14 09:30:00,13.15,13.23,13.12,13.22,89396.0,11.945,12.0176,11.9177,12.0085,89396.0
2015-12-14 09:35:00,13.24,13.25,13.17,13.19,31740.0,12.0267,12.0358,11.9631,11.9813,31740.0
2015-12-14 09:40:00,13.18,13.19,13.16,13.18,18800.0,11.9722,11.9813,11.954,11.9722,18800.0
2015-12-14 09:45:00,13.17,13.23,13.16,13.23,39492.0,11.9631,12.0176,11.954,12.0176,39492.0
2015-12-14 09:50:00,13.23,13.24,13.2,13.22,152416.0,12.0176,12.0267,11.9904,12.0085,152416.0
2015-12-14 09:55:00,13.22,13.22,13.18,13.19,23992.0,12.0085,12.0085,11.9722,11.9813,23992.0
2015-12-14 10:00:00,13.2,13.22,13.2,13.21,47788.0,11.9904,12.0085,11.9904,11.9995,47788.0
2015-12-14 10:05:00,13.22,13.26,13.22,13.24,31668.0,12.0085,12.0449,12.0085,12.0267,31668.0
2015-12-14 10:10:00,13.25,13.25,13.14,13.15,57272.0,12.0358,12.0358,11.9359,11.945,57272.0
2015-12-14 10:15:00,13.15,13.26,13.13,13.15,81304.0,11.945,12.0449,11.9268,11.945,81304.0
2015-12-14 10:20:00,13.15,13.17,13.13,13.13,18400.0,11.945,11.9631,11.9268,11.9268,18400.0
2015-12-14 10:25:00,13.14,13.15,13.11,13.12,17680.0,11.9359,11.945,11.9086,11.9177,17680.0
2015-12-14 10:30:00,13.1,13.13,13.1,13.13,37360.0,11.8995,11.9268,11.8995,11.9268,37360.0
2015-12-14 10:35:00,13.15,13.16,13.14,13.15,25472.0,11.945,11.954,11.9359,11.945,25472.0
2015-12-14 10:40:00,13.16,13.17,13.13,13.14,24400.0,11.954,11.9631,11.9268,11.9359,24400.0
2015-12-14 10:45:00,13.14,13.14,13.12,13.12,14600.0,11.9359,11.9359,11.9177,11.9177,14600.0
2015-12-14 10:50:00,13.12,13.13,13.11,13.11,25600.0,11.9177,11.9268,11.9086,11.9086,25600.0
2015-12-14 10:55:00,13.11,13.14,13.11,13.13,19640.0,11.9086,11.9359,11.9086,11.9268,19640.0
2015-12-14 11:00:00,13.12,13.12,13.09,13.1,4040.0,11.9177,11.9177,11.8905,11.8995,4040.0
2015-12-14 11:05:00,13.1,13.11,13.08,13.08,15600.0,11.8995,11.9086,11.8814,11.8814,15600.0
2015-12-14 11:10:00,13.07,13.09,13.04,13.06,42448.0,11.8723,11.8905,11.845,11.8632,42448.0
2015-12-14 11:15:00,13.06,13.06,13.03,13.05,14156.0,11.8632,11.8632,11.836,11.8541,14156.0
2015-12-14 11:20:00,13.05,13.06,13.05,13.05,9600.0,11.8541,11.8632,11.8541,11.8541,9600.0
2015-12-14 11:25:00,13.05,13.07,13.05,13.06,12400.0,11.8541,11.8723,11.8541,11.8632,12400.0
2015-12-14 11:30:00,13.06,13.06,13.04,13.05,92400.0,11.8632,11.8632,11.845,11.8541,92400.0
2015-12-14 11:35:00,13.05,13.07,13.04,13.06,15520.0,11.8541,11.8723,11.845,11.8632,15520.0
2015-12-14 11:40:00,13.06,13.1,13.05,13.09,32400.0,11.8632,11.8995,11.8541,11.8905,32400.0
2015-12-14 11:45:00,13.08,13.08,13.06,13.06,9640.0,11.8814,11.8814,11.8632,11.8632,9640.0
2015-12-14 11:50:00,13.06,13.09,13.06,13.09,14000.0,11.8632,11.8905,11.8632,11.8905,14000.0
2015-12-14 11:55:00,13.1,13.11,13.09,13.1,12600.0,11.8995,11.9086,11.8905,11.8995,12600.0
2015-12-14 12:00:00,13.1,13.12,13.1,13.11,13276.0,11.8995,11.9177,11.8995,11.9086,13276.0
2015-12-14 12:05:00,13.11,13.14,13.1,13.13,7992.0,11.9086,11.9359,11.8995,11.9268,7992.0
2015-12-14 12:10:00,13.14,13.15,13.13,13.14,16348.0,11.9359,11.945,11.9268,11.9359,16348.0
2015-12-14 12:15:00,13.14,13.15,13.13,13.14,9200.0,11.9359,11.945,11.9268,11.9359,9200.0
2015-12-14 12:20:00,13.13,13.15,13.13,13.15,23564.0,11.9268,11.945,11.9268,11.945,23564.0
2015-12-14 12:25:00,13.15,13.18,13.15,13.18,34828.0,11.945,11.9722,11.945,11.9722,34828.0
2015-12-14 12:30:00,13.18,13.19,13.16,13.16,24648.0,11.9722,11.9813,11.954,11.954,24648.0
2015-12-14 12:35:00,13.15,13.17,13.15,13.17,9800.0,11.945,11.9631,11.945,11.9631,9800.0
2015-12-14 12:40:00,13.17,13.17,13.14,13.14,17924.0,11.9631,11.9631,11.9359,11.9359,17924.0
2015-12-14 12:45:00,13.14,13.15,13.14,13.14,9020.0,11.9359,11.945,11.9359,11.9359,9020.0
2015-12-14 12:50:00,13.14,13.17,13.14,13.17,13068.0,11.9359,11.9631,11.9359,11.9631,13068.0
2015-12-14 12:55:00,13.18,13.2,13.17,13.19,31252.0,11.9722,11.9904,11.9631,11.9813,31252.0
2015-12-14 13:00:00,13.2,13.21,13.18,13.19,17648.0,11.9904,11.9995,11.9722,11.9813,17648.0
2015-12-14 13:05:00,13.19,13.19,13.18,13.18,8600.0,11.9813,11.9813,11.9722,11.9722,8600.0
2015-12-14 13:10:00,13.18,13.19,13.17,13.17,6400.0,11.9722,11.9813,11.9631,11.9631,6400.0
2015-12-14 13:15:00,13.16,13.16,13.14,13.14,9380.0,11.954,11.954,11.9359,11.9359,9380.0
2015-12-14 13:20:00,13.14,13.14,13.13,13.14,6400.0,11.9359,11.9359,11.9268,11.9359,6400.0
2015-12-14 13:25:00,13.13,13.14,13.13,13.14,12924.0,11.9268,11.9359,11.9268,11.9359,12924.0
2015-12-14 13:30:00,13.13,13.14,13.12,13.14,9600.0,11.9268,11.9359,11.9177,11.9359,9600.0
2015-12-14 13:35:00,13.13,13.14,13.11,13.12,15884.0,11.9268,11.9359,11.9086,11.9177,15884.0
2015-12-14 13:40:00,13.11,13.11,13.09,13.1,7600.0,11.9086,11.9086,11.8905,11.8995,7600.0
2015-12-14 13:45:00,13.1,13.11,13.09,13.11,11064.0,11.8995,11.9086,11.8905,11.9086,11064.0
2015-12-14 13:50:00,13.11,13.11,13.1,13.11,11368.0,11.9086,11.9086,11.8995,11.9086,11368.0
2015-12-14 13:55:00,13.1,13.11,13.1,13.11,16192.0,11.8995,11.9086,11.8995,11.9086,16192.0
2015-12-14 14:00:00,13.11,13.11,13.08,13.09,19512.0,11.9086,11.9086,11.8814,11.8905,19512.0
2015-12-14 14:05:00,13.09,13.11,13.09,13.1,17364.0,11.8905,11.9086,11.8905,11.8995,17364.0
2015-12-14 14:10:00,13.09,13.12,13.09,13.11,17252.0,11.8905,11.9177,11.8905,11.9086,17252.0
2015-12-14 14:15:00,13.11,13.11,13.09,13.11,22092.0,11.9086,11.9086,11.8905,11.9086,22092.0
2015-12-14 14:20:00,13.1,13.1,13.09,13.1,27380.0,11.8995,11.8995,11.8905,11.8995,27380.0
2015-12-14 14:25:00,13.1,13.11,13.1,13.11,28688.0,11.8995,11.9086,11.8995,11.9086,28688.0
2015-12-14 14:30:00,13.11,13.11,13.09,13.11,26400.0,11.9086,11.9086,11.8905,11.9086,26400.0
2015-12-14 14:35:00,13.11,13.11,13.1,13.11,15304.0,11.9086,11.9086,11.8995,11.9086,15304.0
2015-12-14 14:40:00,13.11,13.11,13.11,13.11,18456.0,11.9086,11.9086,11.9086,11.9086,18456.0
2015-12-14 14:45:00,13.11,13.15,13.11,13.15,32716.0,11.9086,11.945,11.9086,11.945,32716.0
2015-12-14 14:50:00,13.15,13.17,13.15,13.17,16396.0,11.945,11.9631,11.945,11.9631,16396.0
2015-12-14 14:55:00,13.17,13.18,13.16,13.17,19700.0,11.9631,11.9722,11.954,11.9631,19700.0
2015-12-14 15:00:00,13.17,13.17,13.16,13.16,26776.0,11.9631,11.9631,11.954,11.954,26776.0
2015-12-14 15:05:00,13.17,13.17,13.13,13.14,52908.0,11.9631,11.9631,11.9268,11.9359,52908.0
2015-12-14 15:10:00,13.14,13.15,13.14,13.14,18252.0,11.9359,11.945,11.9359,11.9359,18252.0
2015-12-14 15:15:00,13.13,13.15,13.13,13.15,19380.0,11.9268,11.945,11.9268,11.945,19380.0
2015-12-14 15:20:00,13.15,13.16,13.13,13.13,49032.0,11.945,11.954,11.9268,11.9268,49032.0
2015-12-14 15:25:00,13.13,13.15,13.13,13.15,26444.0,11.9268,11.945,11.9268,11.945,26444.0
2015-12-14 15:30:00,13.15,13.17,13.15,13.16,63760.0,11.945,11.9631,11.945,11.954,63760.0
2015-12-14 15:35:00,13.16,13.18,13.15,13.16,68104.0,11.954,11.9722,11.945,11.954,68104.0
2015-12-14 15:40:00,13.16,13.17,13.15,13.15,43600.0,11.954,11.9631,11.945,11.945,43600.0
2015-12-14 15:45:00,13.15,13.2,13.15,13.19,203484.0,11.945,11.9904,11.945,11.9813,203484.0
2015-12-14 15:50:00,13.19,13.22,13.18,13.22,140188.0,11.9813,12.0085,11.9722,12.0085,140188.0
2015-12-14 15:55:00,13.22,13.22,13.19,13.21,242420.0,12.0085,12.0085,11.9813,11.9995,242420.0
2015-12-15 09:30:00,13.29,13.31,13.22,13.23,97124.0,12.0721,12.0903,12.0085,12.0176,97124.0
2015-12-15 09:35:00,13.23,13.26,13.21,13.25,63092.0,12.0176,12.0449,11.9995,12.0358,63092.0
2015-12-15 09:40:00,13.25,13.27,13.21,13.22,54332.0,12.0358,12.054,11.9995,12.0085,54332.0
2015-12-15 09:45:00,13.22,13.26,13.21,13.24,79484.0,12.0085,12.0449,11.9995,12.0267,79484.0
2015-12-15 09:50:00,13.24,13.27,13.24,13.25,51020.0,12.0267,12.054,12.0267,12.0358,51020.0
2015-12-15 09:55:00,13.25,13.26,13.21,13.21,58392.0,12.0358,12.0449,11.9995,11.9995,58392.0
2015-12-15 10:00:00,13.21,13.23,13.2,13.21,42784.0,11.9995,12.0176,11.9904,11.9995,42784.0
2015-12-15 10:05:00,13.22,13.23,13.21,13.21,32852.0,12.0085,12.0176,11.9995,11.9995,32852.0
2015-12-15 10:10:00,13.21,13.22,13.21,13.22,19660.0,11.9995,12.0085,11.9995,12.0085,19660.0
2015-12-15 10:15:00,13.22,13.22,13.16,13.17,48000.0,12.0085,12.0085,11.954,11.9631,48000.0
2015-12-15 10:20:00,13.17,13.18,13.14,13.15,35820.0,11.9631,11.9722,11.9359,11.945,35820.0
2015-12-15 10:25:00,13.15,13.17,13.15,13.16,20724.0,11.945,11.9631,11.945,11.954,20724.0
2015-12-15 10:30:00,13.16,13.16,13.11,13.11,63420.0,11.954,11.954,11.9086,11.9086,63420.0
2015-12-15 10:35:00,13.11,13.12,13.11,13.11,39876.0,11.9086,11.9177,11.9086,11.9086,39876.0
2015-12-15 10:40:00,13.11,13.12,13.11,13.11,41216.0,11.9086,11.9177,11.9086,11.9086,41216.0
2015-12-15 10:45:00,13.1,13.13,13.1,13.12,54888.0,11.8995,11.9268,11.8995,11.9177,54888.0
2015-12-15 10:50:00,13.12,13.12,13.1,13.1,61000.0,11.9177,11.9177,11.8995,11.8995,61000.0
2015-12-15 10:55:00,13.1,13.1,13.08,13.09,28076.0,11.8995,11.8995,11.8814,11.8905,28076.0
2015-12-15 11:00:00,13.09,13.09,13.08,13.09,79972.0,11.8905,11.8905,11.8814,11.8905,79972.0
2015-12-15 11:05:00,13.09,13.11,13.09,13.1,32156.0,11.8905,11.9086,11.8905,11.8995,32156.0
2015-12-15 11:10:00,13.11,13.11,13.1,13.11,42456.0,11.9086,11.9086,11.8995,11.9086,42456.0
2015-12-15 11:15:00,13.1,13.13,13.1,13.13,31992.0,11.8995,11.9268,11.8995,11.9268,31992.0
2015-12-15 11:20:00,13.12,13.12,13.1,13.11,30608.0,11.9177,11.9177,11.8995,11.9086,30608.0
2015-12-15 11:25:00,13.11,13.12,13.1,13.11,69280.0,11.9086,11.9177,11.8995,11.9086,69280.0
2015-12-15 11:30:00,13.12,13.14,13.08,13.08,177040.0,11.9177,11.9359,11.8814,11.8814,177040.0
2015-12-15 11:35:00,13.08,13.08,13.05,13.05,85992.0,11.8814,11.8814,11.8541,11.8541,85992.0
2015-12-15 11:40:00,13.06,13.06,13.04,13.05,86000.0,11.8632,11.8632,11.845,11.8541,86000.0
2015-12-15 11:45:00,13.05,13.06,13.04,13.04,86544.0,11.8541,11.8632,11.845,11.845,86544.0
2015-12-15 11:50:00,13.04,13.07,13.04,13.07,70528.0,11.845,11.8723,11.845,11.8723,70528.0
2015-12-15 11:55:00,13.07,13.1,13.07,13.09,21168.0,11.8723,11.8995,11.8723,11.8905,21168.0
2015-12-15 12:00:00,13.09,13.1,13.08,13.09,24116.0,11.8905,11.8995,11.8814,11.8905,24116.0
2015-12-15 12:05:00,13.09,13.12,13.09,13.12,50652.0,11.8905,11.9177,11.8905,11.9177,50652.0
2015-12-15 12:10:00,13.12,13.15,13.12,13.14,38620.0,11.9177,11.945,11.9177,11.9359,38620.0
2015-12-15 12:15:00,13.14,13.15,13.13,13.13,80652.0,11.9359,11.945,11.9268,11.9268,80652.0
2015-12-15 12:20:00,13.13,13.15,13.13,13.15,71336.0,11.9268,11.945,11.9268,11.945,71336.0
2015-12-15 12:25:00,13.15,13.15,13.14,13.14,63280.0,11.945,11.945,11.9359,11.9359,63280.0
2015-12-15 12:30:00,13.14,13.15,13.13,13.14,147660.0,11.9359,11.945,11.9268,11.9359,147660.0
2015-12-15 12:35:00,13.13,13.15,13.13,13.15,30000.0,11.9268,11.945,11.9268,11.945,30000.0
2015-12-15 12:40:00,13.15,13.15,13.15,13.15,39640.0,11.945,11.945,11.945,11.945,39640.0
2015-12-15 12:45:00,13.15,13.16,13.14,13.14,36452.0,11.945,11.954,11.9359,11.9359,36452.0
2015-12-15 12:50:00,13.14,13.15,13.14,13.15,30452.0,11.9359,11.945,11.9359,11.945,30452.0
2015-12-15 12:55:00,13.15,13.17,13.15,13.17,32220.0,11.945,11.9631,11.945,11.9631,32220.0
2015-12-15 13:00:00,13.17,13.17,13.16,13.16,18996.0,11.9631,11.9631,11.954,11.954,18996.0
2015-12-15 13:05:00,13.16,13.16,13.14,13.15,37992.0,11.954,11.954,11.9359,11.945,37992.0
2015-12-15 13:10:00,13.15,13.15,13.13,13.14,215308.0,11.945,11.945,11.9268,11.9359,215308.0
2015-12-15 13:15:00,13.14,13.15,13.13,13.14,31704.0,11.9359,11.945,11.9268,11.9359,31704.0
2015-12-15 13:20:00,13.13,13.14,13.13,13.14,36600.0,11.9268,11.9359,11.9268,11.9359,36600.0
2015-12-15 13:25:00,13.14,13.15,13.12,13.12,34212.0,11.9359,11.945,11.9177,11.9177,34212.0
2015-12-15 13:30:00,13.12,13.14,13.11,13.11,43112.0,11.9177,11.9359,11.9086,11.9086,43112.0
2015-12-15 13:35:00,13.11,13.11,13.1,13.11,43096.0,11.9086,11.9086,11.8995,11.9086,43096.0
2015-12-15 13:40:00,13.1,13.11,13.1,13.1,34620.0,11.8995,11.9086,11.8995,11.8995,34620.0
2015-12-15 13:45:00,13.1,13.12,13.1,13.1,30908.0,11.8995,11.9177,11.8995,11.8995,30908.0
2015-12-15 13:50:00,13.11,13.13,13.11,13.13,19304.0,11.9086,11.9268,11.9086,11.9268,19304.0
2015-12-15 13:55:00,13.13,13.13,13.12,13.12,70680.0,11.9268,11.9268,11.9177,11.9177,70680.0
2015-12-15 14:00:00,13.12,13.12,13.11,13.12,51828.0,11.9177,11.9177,11.9086,11.9177,51828.0
2015-12-15 14:05:00,13.12,13.13,13.12,13.12,22844.0,11.9177,11.9268,11.9177,11.9177,22844.0
2015-12-15 14:10:00,13.12,13.12,13.11,13.12,32188.0,11.9177,11.9177,11.9086,11.9177,32188.0
2015-12-15 14:15:00,13.12,13.13,13.12,13.13,32020.0,11.9177,11.9268,11.9177,11.9268,32020.0
2015-12-15 14:20:00,13.13,13.14,13.13,13.14,25076.0,11.9268,11.9359,11.9268,11.9359,25076.0
2015-12-15 14:25:00,13.13,13.14,13.12,13.12,27436.0,11.9268,11.9359,11.9177,11.9177,27436.0
2015-12-15 14:30:00,13.13,13.14,13.13,13.13,24728.0,11.9268,11.9359,11.9268,11.9268,24728.0
2015-12-15 14:35:00,13.13,13.13,13.12,13.12,39536.0,11.9268,11.9268,11.9177,11.9177,39536.0
2015-12-15 14:40:00,13.12,13.13,13.12,13.13,17096.0,11.9177,11.9268,11.9177,11.9268,17096.0
2015-12-15 14:45:00,13.13,13.13,13.12,13.12,34796.0,11.9268,11.9268,11.9177,11.9177,34796.0
2015-12-15 14:50:00,13.12,13.13,13.12,13.13,22776.0,11.9177,11.9268,11.9177,11.9268,22776.0
2015-12-15 14:55:00,13.13,13.13,13.12,13.12,24448.0,11.9268,11.9268,11.9177,11.9177,24448.0
2015-12-15 15:00:00,13.12,13.13,13.12,13.13,31948.0,11.9177,11.9268,11.9177,11.9268,31948.0
2015-12-15 15:05:00,13.13,13.13,13.12,13.13,58032.0,11.9268,11.9268,11.9177,11.9268,58032.0
2015-12-15 15:10:00,13.13,13.13,13.1,13.1,65224.0,11.9268,11.9268,11.8995,11.8995,65224.0
2015-12-15 15:15:00,13.1,13.11,13.09,13.1,54988.0,11.8995,11.9086,11.8905,11.8995,54988.0
2015-12-15 15:20:00,13.1,13.11,13.1,13.1,60544.0,11.8995,11.9086,11.8995,11.8995,60544.0
2015-12-15 15:25:00,13.1,13.12,13.1,13.12,49168.0,11.8995,11.9177,11.8995,11.9177,49168.0
2015-12-15 15:30:00,13.11,13.12,13.1,13.11,78996.0,11.9086,11.9177,11.8995,11.9086,78996.0
2015-12-15 15:35:00,13.11,13.12,13.1,13.11,81764.0,11.9086,11.9177,11.8995,11.9086,81764.0
2015-12-15 15:40:00,13.12,13.14,13.11,13.14,138964.0,11.9177,11.9359,11.9086,11.9359,138964.0
2015-12-15 15:45:00,13.14,13.15,13.13,13.14,141076.0,11.9359,11.945,11.9268,11.9359,141076.0
2015-12-15 15:50:00,13.14,13.14,13.12,13.13,146048.0,11.9359,11.9359,11.9177,11.9268,146048.0
2015-12-15 15:55:00,13.13,13.13,13.11,13.11,489796.0,11.9268,11.9268,11.9086,11.9086,489796.0
2015-12-16 09:30:00,13.18,13.24,13.18,13.22,59200.0,11.9722,12.0267,11.9722,12.0085,59200.0
2015-12-16 09:35:00,13.22,13.23,13.19,13.19,50096.0,12.0085,12.0176,11.9813,11.9813,50096.0
2015-12-16 09:40:00,13.19,13.22,13.18,13.22,41652.0,11.9813,12.0085,11.9722,12.0085,41652.0
2015-12-16 09:45:00,13.21,13.25,13.2,13.22,39380.0,11.9995,12.0358,11.9904,12.0085,39380.0
2015-12-16 09:50:00,13.22,13.25,13.22,13.25,28696.0,12.0085,12.0358,12.0085,12.0358,28696.0
2015-12-16 09:55:00,13.25,13.26,13.21,13.21,25992.0,12.0358,12.0449,11.9995,11.9995,25992.0
2015-12-16 10:00:00,13.21,13.23,13.21,13.23,8400.0,11.9995,12.0176,11.9995,12.0176,8400.0
2015-12-16 10:05:00,13.22,13.22,13.21,13.22,35632.0,12.0085,12.0085,11.9995,12.0085,35632.0
2015-12-16 10:10:00,13.21,13.21,13.2,13.2,31960.0,11.9995,11.9995,11.9904,11.9904,31960.0
2015-12-16 10:15:00,13.2,13.2,13.18,13.19,59396.0,11.9904,11.9904,11.9722,11.9813,59396.0
2015-12-16 10:20:00,13.19,13.21,13.18,13.18,46676.0,11.9813,11.9995,11.9722,11.9722,46676.0
2015-12-16 10:25:00,13.18,13.18,13.15,13.15,47500.0,11.9722,11.9722,11.945,11.945,47500.0
2015-12-16 10:30:00,13.15,13.15,13.13,13.14,55864.0,11.945,11.945,11.9268,11.9359,55864.0
2015-12-16 10:35:00,13.13,13.13,13.11,13.13,45220.0,11.9268,11.9268,11.9086,11.9268,45220.0
2015-12-16 10:40:00,13.12,13.12,13.09,13.1,43908.0,11.9177,11.9177,11.8905,11.8995,43908.0
2015-12-16 10:45:00,13.1,13.12,13.08,13.11,40632.0,11.8995,11.9177,11.8814,11.9086,40632.0
2015-12-16 10:50:00,13.11,13.11,13.08,13.08,61456.0,11.9086,11.9086,11.8814,11.8814,61456.0
2015-12-16 10:55:00,13.08,13.09,13.06,13.06,49420.0,11.8814,11.8905,11.8632,11.8632,49420.0
2015-12-16 11:00:00,13.06,13.07,13.05,13.06,46632.0,11.8632,11.8723,11.8541,11.8632,46632.0
2015-12-16 11:05:00,13.06,13.09,13.06,13.09,45516.0,11.8632,11.8905,11.8632,11.8905,45516.0
2015-12-16 11:10:00,13.09,13.11,13.08,13.11,32192.0,11.8905,11.9086,11.8814,11.9086,32192.0
2015-12-16 11:15:00,13.12,13.12,13.08,13.09,36348.0,11.9177,11.9177,11.8814,11.8905,36348.0
2015-12-16 11:20:00,13.09,13.09,13.06,13.06,30552.0,11.8905,11.8905,11.8632,11.8632,30552.0
2015-12-16 11:25:00,13.06,13.07,13.06,13.06,30900.0,11.8632,11.8723,11.8632,11.8632,30900.0
2015-12-16 11:30:00,13.06,13.1,13.06,13.1,25412.0,11.8632,11.8995,11.8632,11.8995,25412.0
2015-12-16 11:35:00,13.1,13.12,13.1,13.11,37760.0,11.8995,11.9177,11.8995,11.9086,37760.0
2015-12-16 11:40:00,13.1,13.1,13.07,13.08,32216.0,11.8995,11.8995,11.8723,11.8814,32216.0
2015-12-16 11:45:00,13.08,13.1,13.08,13.09,20208.0,11.8814,11.8995,11.8814,11.8905,20208.0
2015-12-16 11:50:00,13.1,13.1,13.07,13.08,54228.0,11.8995,11.8995,11.8723,11.8814,54228.0
2015-12-16 11:55:00,13.08,13.09,13.08,13.09,21620.0,11.8814,11.8905,11.8814,11.8905,21620.0
2015-12-16 12:00:00,13.08,13.09,13.08,13.09,30680.0,11.8814,11.8905,11.8814,11.8905,30680.0
2015-12-16 12:05:00,13.09,13.1,13.09,13.09,32800.0,11.8905,11.8995,11.8905,11.8905,32800.0
2015-12-16 12:10:00,13.09,13.09,13.08,13.09,31684.0,11.8905,11.8905,11.8814,11.8905,31684.0
2015-12-16 12:15:00,13.09,13.09,13.06,13.06,25040.0,11.8905,11.8905,11.8632,11.8632,25040.0
2015-12-16 12:20:00,13.06,13.08,13.06,13.07,14396.0,11.8632,11.8814,11.8632,11.8723,14396.0
2015-12-16 12:25:00,13.07,13.08,13.07,13.07,46028.0,11.8723,11.8814,11.8723,11.8723,46028.0
2015-12-16 12:30:00,13.08,13.08,13.07,13.08,37000.0,11.8814,11.8814,11.8723,11.8814,37000.0
2015-12-16 12:35:00,13.08,13.09,13.08,13.09,21800.0,11.8814,11.8905,11.8814,11.8905,21800.0
2015-12-16 12:40:00,13.09,13.1,13.09,13.1,25096.0,11.8905,11.8995,11.8905,11.8995,25096.0
2015-12-16 12:45:00,13.1,13.11,13.08,13.08,69420.0,11.8995,11.9086,11.8814,11.8814,69420.0
2015-12-16 12:50:00,13.08,13.08,13.06,13.06,27908.0,11.8814,11.8814,11.8632,11.8632,27908.0
2015-12-16 12:55:00,13.06,13.06,13.05,13.05,10396.0,11.8632,11.8632,11.8541,11.8541,10396.0
2015-12-16 13:00:00,13.06,13.07,13.05,13.07,10232.0,11.8632,11.8723,11.8541,11.8723,10232.0
2015-12-16 13:05:00,13.07,13.08,13.07,13.07,17980.0,11.8723,11.8814,11.8723,11.8723,17980.0
2015-12-16 13:10:00,13.07,13.08,13.06,13.06,30332.0,11.8723,11.8814,11.8632,11.8632,30332.0
2015-12-16 13:15:00,13.06,13.08,13.06,13.06,13400.0,11.8632,11.8814,11.8632,11.8632,13400.0
2015-12-16 13:20:00,13.06,13.09,13.06,13.09,20540.0,11.8632,11.8905,11.8632,11.8905,20540.0
2015-12-16 13:25:00,13.09,13.09,13.08,13.09,58904.0,11.8905,11.8905,11.8814,11.8905,58904.0
2015-12-16 13:30:00,13.09,13.09,13.06,13.07,53584.0,11.8905,11.8905,11.8632,11.8723,53584.0
2015-12-16 13:35:00,13.07,13.08,13.06,13.06,26052.0,11.8723,11.8814,11.8632,11.8632,26052.0
2015-12-16 13:40:00,13.06,13.08,13.06,13.07,23000.0,11.8632,11.8814,11.8632,11.8723,23000.0
2015-12-16 13:45:00,13.07,13.09,13.07,13.09,19896.0,11.8723,11.8905,11.8723,11.8905,19896.0
2015-12-16 13:50:00,13.09,13.09,13.07,13.08,51904.0,11.8905,11.8905,11.8723,11.8814,51904.0
2015-12-16 13:55:00,13.08,13.11,13.07,13.1,91184.0,11.8814,11.9086,11.8723,11.8995,91184.0
2015-12-16 14:00:00,13.11,13.13,13.01,13.08,136860.0,11.9086,11.9268,11.8178,11.8814,136860.0
2015-12-16 14:05:00,13.11,13.13,13.08,13.1,75944.0,11.9086,11.9268,11.8814,11.8995,75944.0
2015-12-16 14:10:00,13.09,13.13,13.06,13.11,62204.0,11.8905,11.9268,11.8632,11.9086,62204.0
2015-12-16 14:15:00,13.11,13.12,13.08,13.08,103600.0,11.9086,11.9177,11.8814,11.8814,103600.0
2015-12-16 14:20:00,13.08,13.12,13.07,13.11,39416.0,11.8814,11.9177,11.8723,11.9086,39416.0
2015-12-16 14:25:00,13.1,13.11,13.08,13.09,31812.0,11.8995,11.9086,11.8814,11.8905,31812.0
2015-12-16 14:30:00,13.08,13.11,13.06,13.1,47892.0,11.8814,11.9086,11.8632,11.8995,47892.0
2015-12-16 14:35:00,13.09,13.11,13.09,13.09,37448.0,11.8905,11.9086,11.8905,11.8905,37448.0
2015-12-16 14:40:00,13.09,13.11,13.09,13.1,66696.0,11.8905,11.9086,11.8905,11.8995,66696.0
2015-12-16 14:45:00,13.1,13.11,13.07,13.11,44452.0,11.8995,11.9086,11.8723,11.9086,44452.0
2015-12-16 14:50:00,13.1,13.13,13.1,13.13,30800.0,11.8995,11.9268,11.8995,11.9268,30800.0
2015-12-16 14:55:00,13.13,13.18,13.13,13.17,35632.0,11.9268,11.9722,11.9268,11.9631,35632.0
2015-12-16 15:00:00,13.18,13.18,13.16,13.17,73788.0,11.9722,11.9722,11.954,11.9631,73788.0
2015-12-16 15:05:00,13.16,13.17,13.15,13.15,28760.0,11.954,11.9631,11.945,11.945,28760.0
2015-12-16 15:10:00,13.15,13.18,13.15,13.17,27940.0,11.945,11.9722,11.945,11.9631,27940.0
2015-12-16 15:15:00,13.17,13.18,13.16,13.17,86424.0,11.9631,11.9722,11.954,11.9631,86424.0
2015-12-16 15:20:00,13.17,13.19,13.17,13.17,82236.0,11.9631,11.9813,11.9631,11.9631,82236.0
2015-12-16 15:25:00,13.18,13.21,13.18,13.21,87792.0,11.9722,11.9995,11.9722,11.9995,87792.0
2015-12-16 15:30:00,13.21,13.24,13.21,13.23,110820.0,11.9995,12.0267,11.9995,12.0176,110820.0
2015-12-16 15:35:00,13.23,13.26,13.23,13.26,79404.0,12.0176,12.0449,12.0176,12.0449,79404.0
2015-12-16 15:40:00,13.25,13.27,13.25,13.25,116716.0,12.0358,12.054,12.0358,12.0358,116716.0
2015-12-16 15:45:00,13.25,13.26,13.22,13.22,260648.0,12.0358,12.0449,12.0085,12.0085,260648.0
2015-12-16 15:50:00,13.22,13.24,13.21,13.22,315180.0,12.0085,12.0267,11.9995,12.0085,315180.0
2015-12-16 15:55:00,13.21,13.23,13.21,13.22,435984.0,11.9995,12.0176,11.9995,12.0085,435984.0
2015-12-17 09:30:00,13.22,13.37,13.22,13.33,113356.0,12.0085,12.1448,12.0085,12.1085,113356.0
2015-12-17 09:35:00,13.3,13.3,13.27,13.29,33592.0,12.0812,12.0812,12.054,12.0721,33592.0
2015-12-17 09:40:00,13.29,13.34,13.29,13.31,46804.0,12.0721,12.1175,12.0721,12.0903,46804.0
2015-12-17 09:45:00,13.31,13.36,13.31,13.36,56464.0,12.0903,12.1357,12.0903,12.1357,56464.0
2015-12-17 09:50:00,13.36,13.37,13.34,13.36,90068.0,12.1357,12.1448,12.1175,12.1357,90068.0
2015-12-17 09:55:00,13.36,13.38,13.36,13.38,30704.0,12.1357,12.1539,12.1357,12.1539,30704.0
2015-12-17 10:00:00,13.37,13.37,13.32,13.33,54304.0,12.1448,12.1448,12.0994,12.1085,54304.0
2015-12-17 10:05:00,13.34,13.35,13.32,13.32,42160.0,12.1175,12.1266,12.0994,12.0994,42160.0
2015-12-17 10:10:00,13.32,13.33,13.3,13.33,33972.0,12.0994,12.1085,12.0812,12.1085,33972.0
2015-12-17 10:15:00,13.33,13.33,13.26,13.26,70924.0,12.1085,12.1085,12.0449,12.0449,70924.0
2015-12-17 10:20:00,13.27,13.29,13.27,13.28,56332.0,12.054,12.0721,12.054,12.063,56332.0
2015-12-17 10:25:00,13.27,13.29,13.27,13.29,40408.0,12.054,12.0721,12.054,12.0721,40408.0
2015-12-17 10:30:00,13.29,13.3,13.28,13.28,23672.0,12.0721,12.0812,12.063,12.063,23672.0
2015-12-17 10:35:00,13.28,13.28,13.27,13.27,42300.0,12.063,12.063,12.054,12.054,42300.0
2015-12-17 10:40:00,13.27,13.27,13.26,13.26,24348.0,12.054,12.054,12.0449,12.0449,24348.0
2015-12-17 10:45:00,13.25,13.25,13.22,13.22,39184.0,12.0358,12.0358,12.0085,12.0085,39184.0
2015-12-17 10:50:00,13.2,13.2,13.19,13.19,19284.0,11.9904,11.9904,11.9813,11.9813,19284.0
2015-12-17 10:55:00,13.2,13.21,13.19,13.2,25904.0,11.9904,11.9995,11.9813,11.9904,25904.0
2015-12-17 11:00:00,13.2,13.25,13.2,13.25,39928.0,11.9904,12.0358,11.9904,12.0358,39928.0
2015-12-17 11:05:00,13.25,13.25,13.24,13.25,41444.0,12.0358,12.0358,12.0267,12.0358,41444.0
2015-12-17 11:10:00,13.25,13.28,13.25,13.27,59604.0,12.0358,12.063,12.0358,12.054,59604.0
2015-12-17 11:15:00,13.27,13.27,13.23,13.23,39288.0,12.054,12.054,12.0176,12.0176,39288.0
2015-12-17 11:20:00,13.22,13.23,13.21,13.21,45240.0,12.0085,12.0176,11.9995,11.9995,45240.0
2015-12-17 11:25:00,13.21,13.22,13.2,13.21,27176.0,11.9995,12.0085,11.9904,11.9995,27176.0
2015-12-17 11:30:00,13.21,13.21,13.19,13.2,22276.0,11.9995,11.9995,11.9813,11.9904,22276.0
2015-12-17 11:35:00,13.2,13.23,13.19,13.22,28336.0,11.9904,12.0176,11.9813,12.0085,28336.0
2015-12-17 11:40:00,13.22,13.22,13.21,13.21,12048.0,12.0085,12.0085,11.9995,11.9995,12048.0
2015-12-17 11:45:00,13.21,13.24,13.21,13.24,26588.0,11.9995,12.0267,11.9995,12.0267,26588.0
2015-12-17 11:50:00,13.24,13.24,13.23,13.24,20928.0,12.0267,12.0267,12.0176,12.0267,20928.0
2015-12-17 11:55:00,13.24,13.24,13.22,13.23,37464.0,12.0267,12.0267,12.0085,12.0176,37464.0
2015-12-17 12:00:00,13.24,13.24,13.21,13.21,30124.0,12.0267,12.0267,11.9995,11.9995,30124.0
2015-12-17 12:05:00,13.2,13.23,13.2,13.23,25396.0,11.9904,12.0176,11.9904,12.0176,25396.0
2015-12-17 12:10:00,13.23,13.24,13.23,13.24,42996.0,12.0176,12.0267,12.0176,12.0267,42996.0
2015-12-17 12:15:00,13.24,13.27,13.24,13.27,24800.0,12.0267,12.054,12.0267,12.054,24800.0
2015-12-17 12:20:00,13.28,13.28,13.25,13.25,36544.0,12.063,12.063,12.0358,12.0358,36544.0
2015-12-17 12:25:00,13.25,13.25,13.23,13.24,24492.0,12.0358,12.0358,12.0176,12.0267,24492.0
2015-12-17 12:30:00,13.24,13.25,13.23,13.25,33772.0,12.0267,12.0358,12.0176,12.0358,33772.0
2015-12-17 12:35:00,13.24,13.24,13.21,13.21,29680.0,12.0267,12.0267,11.9995,11.9995,29680.0
2015-12-17 12:40:00,13.21,13.21,13.19,13.2,22792.0,11.9995,11.9995,11.9813,11.9904,22792.0
2015-12-17 12:45:00,13.2,13.21,13.18,13.18,22768.0,11.9904,11.9995,11.9722,11.9722,22768.0
2015-12-17 12:50:00,13.18,13.21,13.18,13.21,17396.0,11.9722,11.9995,11.9722,11.9995,17396.0
2015-12-17 12:55:00,13.21,13.23,13.2,13.23,47804.0,11.9995,12.0176,11.9904,12.0176,47804.0
2015-12-17 13:00:00,13.23,13.23,13.21,13.22,14016.0,12.0176,12.0176,11.9995,12.0085,14016.0
2015-12-17 13:05:00,13.22,13.24,13.22,13.24,20760.0,12.0085,12.0267,12.0085,12.0267,20760.0
2015-12-17 13:10:00,13.24,13.25,13.23,13.25,13820.0,12.0267,12.0358,12.0176,12.0358,13820.0
2015-12-17 13:15:00,13.25,13.26,13.25,13.25,17484.0,12.0358,12.0449,12.0358,12.0358,17484.0
2015-12-17 13:20:00,13.24,13.25,13.22,13.25,20168.0,12.0267,12.0358,12.0085,12.0358,20168.0
2015-12-17 13:25:00,13.25,13.26,13.23,13.23,12748.0,12.0358,12.0449,12.0176,12.0176,12748.0
2015-12-17 13:30:00,13.24,13.26,13.23,13.26,23500.0,12.0267,12.0449,12.0176,12.0449,23500.0
2015-12-17 13:35:00,13.26,13.26,13.24,13.26,19068.0,12.0449,12.0449,12.0267,12.0449,19068.0
2015-12-17 13:40:00,13.26,13.28,13.26,13.28,19184.0,12.0449,12.063,12.0449,12.063,19184.0
2015-12-17 13:45:00,13.28,13.3,13.28,13.3,28196.0,12.063,12.0812,12.063,12.0812,28196.0
2015-12-17 13:50:00,13.3,13.3,13.29,13.3,26464.0,12.0812,12.0812,12.0721,12.0812,26464.0
2015-12-17 13:55:00,13.3,13.31,13.3,13.31,48276.0,12.0812,12.0903,12.0812,12.0903,48276.0
2015-12-17 14:00:00,13.31,13.33,13.3,13.33,44644.0,12.0903,12.1085,12.0812,12.1085,44644.0
2015-12-17 14:05:00,13.33,13.33,13.32,13.33,64872.0,12.1085,12.1085,12.0994,12.1085,64872.0
2015-12-17 14:10:00,13.33,13.33,13.31,13.32,67076.0,12.1085,12.1085,12.0903,12.0994,67076.0
2015-12-17 14:15:00,13.32,13.34,13.31,13.31,79536.0,12.0994,12.1175,12.0903,12.0903,79536.0
2015-12-17 14:20:00,13.31,13.32,13.28,13.28,78132.0,12.0903,12.0994,12.063,12.063,78132.0
2015-12-17 14:25:00,13.28,13.28,13.26,13.26,75552.0,12.063,12.063,12.0449,12.0449,75552.0
2015-12-17 14:30:00,13.26,13.26,13.24,13.25,85760.0,12.0449,12.0449,12.0267,12.0358,85760.0
2015-12-17 14:35:00,13.24,13.25,13.24,13.24,54096.0,12.0267,12.0358,12.0267,12.0267,54096.0
2015-12-17 14:40:00,13.23,13.23,13.21,13.23,80868.0,12.0176,12.0176,11.9995,12.0176,80868.0
2015-12-17 14:45:00,13.23,13.24,13.22,13.22,55240.0,12.0176,12.0267,12.0085,12.0085,55240.0
2015-12-17 14:50:00,13.22,13.24,13.22,13.24,50108.0,12.0085,12.0267,12.0085,12.0267,50108.0
2015-12-17 14:55:00,13.24,13.25,13.24,13.25,36092.0,12.0267,12.0358,12.0267,12.0358,36092.0
2015-12-17 15:00:00,13.25,13.26,13.24,13.24,63428.0,12.0358,12.0449,12.0267,12.0267,63428.0
2015-12-17 15:05:00,13.24,13.26,13.23,13.26,68356.0,12.0267,12.0449,12.0176,12.0449,68356.0
2015-12-17 15:10:00,13.26,13.27,13.24,13.24,72164.0,12.0449,12.054,12.0267,12.0267,72164.0
2015-12-17 15:15:00,13.25,13.26,13.23,13.24,98036.0,12.0358,12.0449,12.0176,12.0267,98036.0
2015-12-17 15:20:00,13.23,13.23,13.22,13.22,72728.0,12.0176,12.0176,12.0085,12.0085,72728.0
2015-12-17 15:25:00,13.22,13.23,13.22,13.23,61288.0,12.0085,12.0176,12.0085,12.0176,61288.0
2015-12-17 15:30:00,13.22,13.24,13.22,13.24,136976.0,12.0085,12.0267,12.0085,12.0267,136976.0
2015-12-17 15:35:00,13.24,13.26,13.24,13.24,141724.0,12.0267,12.0449,12.0267,12.0267,141724.0
2015-12-17 15:40:00,13.24,13.27,13.24,13.26,326652.0,12.0267,12.054,12.0267,12.0449,326652.0
2015-12-17 15:45:00,13.26,13.26,13.23,13.25,190516.0,12.0449,12.0449,12.0176,12.0358,190516.0
2015-12-17 15:50:00,13.25,13.25,13.22,13.22,191072.0,12.0358,12.0358,12.0085,12.0085,191072.0
2015-12-17 15:55:00,13.22,13.22,13.18,13.18,295904.0,12.0085,12.0085,11.9722,11.9722,295904.0
2015-12-18 09:30:00,13.09,13.09,13.02,13.02,718148.0,11.8905,11.8905,11.8269,11.8269,718148.0
2015-12-18 09:35:00,13.03,13.06,13.0,13.03,76400.0,11.836,11.8632,11.8087,11.836,76400.0
2015-12-18 09:40:00,13.02,13.04,13.0,13.01,54188.0,11.8269,11.845,11.8087,11.8178,54188.0
2015-12-18 09:45:00,13.01,13.05,13.0,13.02,67604.0,11.8178,11.8541,11.8087,11.8269,67604.0
2015-12-18 09:50:00,13.04,13.04,13.01,13.02,23188.0,11.845,11.845,11.8178,11.8269,23188.0
2015-12-18 09:55:00,13.03,13.04,13.02,13.04,24084.0,11.836,11.845,11.8269,11.845,24084.0
2015-12-18 10:00:00,13.04,13.05,13.03,13.05,22448.0,11.845,11.8541,11.836,11.8541,22448.0
2015-12-18 10:05:00,13.04,13.04,13.0,13.0,17200.0,11.845,11.845,11.8087,11.8087,17200.0
2015-12-18 10:10:00,13.0,13.01,12.98,12.99,23700.0,11.8087,11.8178,11.7905,11.7996,23700.0
2015-12-18 10:15:00,12.98,13.02,12.97,13.0,42184.0,11.7905,11.8269,11.7814,11.8087,42184.0
2015-12-18 10:20:00,12.99,13.04,12.99,13.04,14916.0,11.7996,11.845,11.7996,11.845,14916.0
2015-12-18 10:25:00,13.02,13.03,13.01,13.01,14000.0,11.8269,11.836,11.8178,11.8178,14000.0
2015-12-18 10:30:00,13.01,13.02,12.97,12.99,50268.0,11.8178,11.8269,11.7814,11.7996,50268.0
2015-12-18 10:35:00,12.99,13.01,12.98,12.98,25232.0,11.7996,11.8178,11.7905,11.7905,25232.0
2015-12-18 10:40:00,12.99,13.0,12.97,12.98,43032.0,11.7996,11.8087,11.7814,11.7905,43032.0
2015-12-18 10:45:00,12.98,12.99,12.97,12.97,21420.0,11.7905,11.7996,11.7814,11.7814,21420.0
2015-12-18 10:50:00,12.97,13.01,12.97,13.01,48744.0,11.7814,11.8178,11.7814,11.8178,48744.0
2015-12-18 10:55:00,13.0,13.04,13.0,13.04,20812.0,11.8087,11.845,11.8087,11.845,20812.0
2015-12-18 11:00:00,13.03,13.05,13.02,13.05,41116.0,11.836,11.8541,11.8269,11.8541,41116.0
2015-12-18 11:05:00,13.06,13.06,13.05,13.06,17372.0,11.8632,11.8632,11.8541,11.8632,17372.0
2015-12-18 11:10:00,13.06,13.07,13.05,13.07,22472.0,11.8632,11.8723,11.8541,11.8723,22472.0
2015-12-18 11:15:00,13.07,13.07,13.05,13.06,24380.0,11.8723,11.8723,11.8541,11.8632,24380.0
2015-12-18 11:20:00,13.06,13.07,13.06,13.07,27108.0,11.8632,11.8723,11.8632,11.8723,27108.0
2015-12-18 11:25:00,13.07,13.11,13.07,13.1,76868.0,11.8723,11.9086,11.8723,11.8995,76868.0
2015-12-18 11:30:00,13.1,13.12,13.09,13.09,59444.0,11.8995,11.9177,11.8905,11.8905,59444.0
2015-12-18 11:35:00,13.08,13.09,13.07,13.09,27000.0,11.8814,11.8905,11.8723,11.8905,27000.0
2015-12-18 11:40:00,13.1,13.1,13.08,13.08,29340.0,11.8995,11.8995,11.8814,11.8814,29340.0
2015-12-18 11:45:00,13.09,13.09,13.07,13.07,45816.0,11.8905,11.8905,11.8723,11.8723,45816.0
2015-12-18 11:50:00,13.07,13.08,13.05,13.05,65124.0,11.8723,11.8814,11.8541,11.8541,65124.0
2015-12-18 11:55:00,13.04,13.06,13.04,13.04,21932.0,11.845,11.8632,11.845,11.845,21932.0
2015-12-18 12:00:00,13.04,13.06,13.03,13.04,62000.0,11.845,11.8632,11.836,11.845,62000.0
2015-12-18 12:05:00,13.03,13.05,13.03,13.04,35628.0,11.836,11.8541,11.836,11.845,35628.0
2015-12-18 12:10:00,13.04,13.06,13.04,13.05,15676.0,11.845,11.8632,11.845,11.8541,15676.0
2015-12-18 12:15:00,13.05,13.06,13.02,13.02,45000.0,11.8541,11.8632,11.8269,11.8269,45000.0
2015-12-18 12:20:00,13.02,13.04,13.02,13.03,13860.0,11.8269,11.845,11.8269,11.836,13860.0
2015-12-18 12:25:00,13.04,13.04,13.03,13.04,25928.0,11.845,11.845,11.836,11.845,25928.0
2015-12-18 12:30:00,13.04,13.04,13.02,13.03,20492.0,11.845,11.845,11.8269,11.836,20492.0
2015-12-18 12:35:00,13.03,13.03,13.02,13.02,6400.0,11.836,11.836,11.8269,11.8269,6400.0
2015-12-18 12:40:00,13.02,13.03,13.02,13.02,18676.0,11.8269,11.836,11.8269,11.8269,18676.0
2015-12-18 12:45:00,13.03,13.03,13.02,13.02,38052.0,11.836,11.836,11.8269,11.8269,38052.0
2015-12-18 12:50:00,13.02,13.03,13.02,13.03,28024.0,11.8269,11.836,11.8269,11.836,28024.0
2015-12-18 12:55:00,13.03,13.04,13.02,13.02,15616.0,11.836,11.845,11.8269,11.8269,15616.0
2015-12-18 13:00:00,13.03,13.03,13.01,13.02,70112.0,11.836,11.836,11.8178,11.8269,70112.0
2015-12-18 13:05:00,13.02,13.03,13.01,13.01,75628.0,11.8269,11.836,11.8178,11.8178,75628.0
2015-12-18 13:10:00,13.01,13.02,13.01,13.01,21264.0,11.8178,11.8269,11.8178,11.8178,21264.0
2015-12-18 13:15:00,13.01,13.02,13.0,13.01,42136.0,11.8178,11.8269,11.8087,11.8178,42136.0
2015-12-18 13:20:00,13.0,13.01,13.0,13.0,18356.0,11.8087,11.8178,11.8087,11.8087,18356.0
2015-12-18 13:25:00,13.0,13.01,12.99,12.99,25304.0,11.8087,11.8178,11.7996,11.7996,25304.0
2015-12-18 13:30:00,12.99,13.02,12.99,13.01,56496.0,11.7996,11.8269,11.7996,11.8178,56496.0
2015-12-18 13:35:00,13.01,13.02,13.0,13.01,20000.0,11.8178,11.8269,11.8087,11.8178,20000.0
2015-12-18 13:40:00,13.01,13.02,13.01,13.01,38912.0,11.8178,11.8269,11.8178,11.8178,38912.0
2015-12-18 13:45:00,13.01,13.01,12.99,12.99,19868.0,11.8178,11.8178,11.7996,11.7996,19868.0
2015-12-18 13:50:00,12.99,13.01,12.99,13.01,15264.0,11.7996,11.8178,11.7996,11.8178,15264.0
2015-12-18 13:55:00,13.01,13.01,13.0,13.01,13804.0,11.8178,11.8178,11.8087,11.8178,13804.0
2015-12-18 14:00:00,13.01,13.03,13.0,13.02,125260.0,11.8178,11.836,11.8087,11.8269,125260.0
2015-12-18 14:05:00,13.02,13.04,13.02,13.04,16408.0,11.8269,11.845,11.8269,11.845,16408.0
2015-12-18 14:10:00,13.04,13.05,13.02,13.03,23008.0,11.845,11.8541,11.8269,11.836,23008.0
2015-12-18 14:15:00,13.03,13.03,13.02,13.03,36980.0,11.836,11.836,11.8269,11.836,36980.0
2015-12-18 14:20:00,13.03,13.05,13.03,13.05,10884.0,11.836,11.8541,11.836,11.8541,10884.0
2015-12-18 14:25:00,13.05,13.06,13.05,13.06,47740.0,11.8541,11.8632,11.8541,11.8632,47740.0
2015-12-18 14:30:00,13.06,13.06,13.04,13.05,59752.0,11.8632,11.8632,11.845,11.8541,59752.0
2015-12-18 14:35:00,13.05,13.05,13.03,13.04,28800.0,11.8541,11.8541,11.836,11.845,28800.0
2015-12-18 14:40:00,13.04,13.04,13.0,13.01,43140.0,11.845,11.845,11.8087,11.8178,43140.0
2015-12-18 14:45:00,13.01,13.01,13.0,13.0,48020.0,11.8178,11.8178,11.8087,11.8087,48020.0
2015-12-18 14:50:00,13.0,13.02,13.0,13.02,41644.0,11.8087,11.8269,11.8087,11.8269,41644.0
2015-12-18 14:55:00,13.02,13.03,13.01,13.02,40000.0,11.8269,11.836,11.8178,11.8269,40000.0
2015-12-18 15:00:00,13.02,13.04,13.01,13.02,62788.0,11.8269,11.845,11.8178,11.8269,62788.0
2015-12-18 15:05:00,13.02,13.05,13.02,13.04,42076.0,11.8269,11.8541,11.8269,11.845,42076.0
2015-12-18 15:10:00,13.04,13.05,13.02,13.02,176756.0,11.845,11.8541,11.8269,11.8269,176756.0
2015-12-18 15:15:00,13.03,13.03,13.0,13.01,86504.0,11.836,11.836,11.8087,11.8178,86504.0
2015-12-18 15:20:00,13.01,13.01,12.97,12.99,122636.0,11.8178,11.8178,11.7814,11.7996,122636.0
2015-12-18 15:25:00,12.99,13.0,12.98,12.99,119876.0,11.7996,11.8087,11.7905,11.7996,119876.0
2015-12-18 15:30:00,12.99,13.02,12.99,13.02,99732.0,11.7996,11.8269,11.7996,11.8269,99732.0
2015-12-18 15:35:00,13.02,13.03,13.01,13.01,91844.0,11.8269,11.836,11.8178,11.8178,91844.0
2015-12-18 15:40:00,13.01,13.01,12.99,12.99,184008.0,11.8178,11.8178,11.7996,11.7996,184008.0
2015-12-18 15:45:00,13.0,13.0,12.97,12.97,398588.0,11.8087,11.8087,11.7814,11.7814,398588.0
2015-12-18 15:50:00,12.97,12.99,12.95,12.95,238672.0,11.7814,11.7996,11.7633,11.7633,238672.0
2015-12-18 15:55:00,12.95,12.95,12.9,12.91,919076.0,11.7633,11.7633,11.7179,11.7269,919076.0
2015-12-21 09:30:00,13.03,13.15,13.03,13.13,39808.0,11.836,11.945,11.836,11.9268,39808.0
2015-12-21 09:35:00,13.12,13.12,13.08,13.09,15784.0,11.9177,11.9177,11.8814,11.8905,15784.0
2015-12-21 09:40:00,13.07,13.09,13.04,13.06,19680.0,11.8723,11.8905,11.845,11.8632,19680.0
2015-12-21 09:45:00,13.06,13.11,13.05,13.11,29644.0,11.8632,11.9086,11.8541,11.9086,29644.0
2015-12-21 09:50:00,13.09,13.09,13.07,13.07,16004.0,11.8905,11.8905,11.8723,11.8723,16004.0
2015-12-21 09:55:00,13.07,13.08,13.06,13.06,8352.0,11.8723,11.8814,11.8632,11.8632,8352.0
2015-12-21 10:00:00,13.06,13.08,13.05,13.06,17304.0,11.8632,11.8814,11.8541,11.8632,17304.0
2015-12-21 10:05:00,13.06,13.08,13.06,13.07,28800.0,11.8632,11.8814,11.8632,11.8723,28800.0
2015-12-21 10:10:00,13.07,13.07,13.04,13.05,20920.0,11.8723,11.8723,11.845,11.8541,20920.0
2015-12-21 10:15:00,13.04,13.06,13.03,13.04,27228.0,11.845,11.8632,11.836,11.845,27228.0
2015-12-21 10:20:00,13.04,13.04,13.01,13.03,21816.0,11.845,11.845,11.8178,11.836,21816.0
2015-12-21 10:25:00,13.04,13.05,13.03,13.04,28600.0,11.845,11.8541,11.836,11.845,28600.0
2015-12-21 10:30:00,13.04,13.06,13.04,13.06,35704.0,11.845,11.8632,11.845,11.8632,35704.0
2015-12-21 10:35:00,13.06,13.07,13.06,13.06,16400.0,11.8632,11.8723,11.8632,11.8632,16400.0
2015-12-21 10:40:00,13.06,13.07,13.05,13.06,36852.0,11.8632,11.8723,11.8541,11.8632,36852.0
2015-12-21 10:45:00,13.07,13.07,13.05,13.05,16124.0,11.8723,11.8723,11.8541,11.8541,16124.0
2015-12-21 10:50:00,13.04,13.05,13.02,13.03,70800.0,11.845,11.8541,11.8269,11.836,70800.0
2015-12-21 10:55:00,13.03,13.03,13.01,13.01,38656.0,11.836,11.836,11.8178,11.8178,38656.0
2015-12-21 11:00:00,13.02,13.02,13.0,13.0,43948.0,11.8269,11.8269,11.8087,11.8087,43948.0
2015-12-21 11:05:00,13.0,13.01,12.99,12.99,25088.0,11.8087,11.8178,11.7996,11.7996,25088.0
2015-12-21 11:10:00,12.99,12.99,12.97,12.97,23572.0,11.7996,11.7996,11.7814,11.7814,23572.0
2015-12-21 11:15:00,12.97,12.98,12.97,12.98,18112.0,11.7814,11.7905,11.7814,11.7905,18112.0
2015-12-21 11:20:00,12.97,12.99,12.96,12.96,34372.0,11.7814,11.7996,11.7724,11.7724,34372.0
2015-12-21 11:25:00,12.96,12.96,12.94,12.96,47064.0,11.7724,11.7724,11.7542,11.7724,47064.0
2015-12-21 11:30:00,12.95,12.95,12.92,12.93,26604.0,11.7633,11.7633,11.736,11.7451,26604.0
2015-12-21 11:35:00,12.93,12.95,12.92,12.93,26000.0,11.7451,11.7633,11.736,11.7451,26000.0
2015-12-21 11:40:00,12.92,12.94,12.92,12.94,15472.0,11.736,11.7542,11.736,11.7542,15472.0
2015-12-21 11:45:00,12.94,12.94,12.9,12.91,24272.0,11.7542,11.7542,11.7179,11.7269,24272.0
2015-12-21 11:50:00,12.91,12.93,12.9,12.91,14012.0,11.7269,11.7451,11.7179,11.7269,14012.0
2015-12-21 11:55:00,12.91,12.94,12.9,12.93,25024.0,11.7269,11.7542,11.7179,11.7451,25024.0
2015-12-21 12:00:00,12.93,12.94,12.92,12.92,23776.0,11.7451,11.7542,11.736,11.736,23776.0
2015-12-21 12:05:00,12.92,12.93,12.91,12.92,35660.0,11.736,11.7451,11.7269,11.736,35660.0
2015-12-21 12:10:00,12.93,12.93,12.92,12.92,13204.0,11.7451,11.7451,11.736,11.736,13204.0
2015-12-21 12:15:00,12.93,12.93,12.9,12.91,21456.0,11.7451,11.7451,11.7179,11.7269,21456.0
2015-12-21 12:20:00,12.91,12.92,12.91,12.92,17068.0,11.7269,11.736,11.7269,11.736,17068.0
2015-12-21 12:25:00,12.92,12.92,12.9,12.9,13420.0,11.736,11.736,11.7179,11.7179,13420.0
2015-12-21 12:30:00,12.9,12.93,12.9,12.93,20040.0,11.7179,11.7451,11.7179,11.7451,20040.0
2015-12-21 12:35:00,12.93,12.93,12.92,12.93,11236.0,11.7451,11.7451,11.736,11.7451,11236.0
2015-12-21 12:40:00,12.93,12.94,12.92,12.92,16540.0,11.7451,11.7542,11.736,11.736,16540.0
2015-12-21 12:45:00,12.92,12.93,12.92,12.92,32800.0,11.736,11.7451,11.736,11.736,32800.0
2015-12-21 12:50:00,12.92,12.94,12.92,12.93,28296.0,11.736,11.7542,11.736,11.7451,28296.0
2015-12-21 12:55:00,12.94,12.95,12.94,12.94,10708.0,11.7542,11.7633,11.7542,11.7542,10708.0
2015-12-21 13:00:00,12.94,12.96,12.94,12.96,22840.0,11.7542,11.7724,11.7542,11.7724,22840.0
2015-12-21 13:05:00,12.96,12.96,12.94,12.95,20560.0,11.7724,11.7724,11.7542,11.7633,20560.0
2015-12-21 13:10:00,12.95,12.96,12.95,12.96,9608.0,11.7633,11.7724,11.7633,11.7724,9608.0
2015-12-21 13:15:00,12.96,12.97,12.95,12.95,42156.0,11.7724,11.7814,11.7633,11.7633,42156.0
2015-12-21 13:20:00,12.95,12.95,12.94,12.94,59724.0,11.7633,11.7633,11.7542,11.7542,59724.0
2015-12-21 13:25:00,12.94,12.95,12.92,12.94,63264.0,11.7542,11.7633,11.736,11.7542,63264.0
2015-12-21 13:30:00,12.95,12.96,12.94,12.96,22608.0,11.7633,11.7724,11.7542,11.7724,22608.0
2015-12-21 13:35:00,12.96,12.96,12.96,12.96,8988.0,11.7724,11.7724,11.7724,11.7724,8988.0
2015-12-21 13:40:00,12.96,12.97,12.96,12.97,2800.0,11.7724,11.7814,11.7724,11.7814,2800.0
2015-12-21 13:45:00,12.96,12.96,12.95,12.95,24400.0,11.7724,11.7724,11.7633,11.7633,24400.0
2015-12-21 13:50:00,12.95,12.97,12.95,12.96,11440.0,11.7633,11.7814,11.7633,11.7724,11440.0
2015-12-21 13:55:00,12.96,12.96,12.96,12.96,12800.0,11.7724,11.7724,11.7724,11.7724,12800.0
2015-12-21 14:00:00,12.97,12.98,12.96,12.98,40472.0,11.7814,11.7905,11.7724,11.7905,40472.0
2015-12-21 14:05:00,12.97,12.98,12.96,12.97,40488.0,11.7814,11.7905,11.7724,11.7814,40488.0
2015-12-21 14:10:00,12.97,12.97,12.95,12.95,16776.0,11.7814,11.7814,11.7633,11.7633,16776.0
2015-12-21 14:15:00,12.95,12.95,12.93,12.94,29772.0,11.7633,11.7633,11.7451,11.7542,29772.0
2015-12-21 14:20:00,12.93,12.94,12.93,12.93,13324.0,11.7451,11.7542,11.7451,11.7451,13324.0
2015-12-21 14:25:00,12.93,12.94,12.92,12.93,20060.0,11.7451,11.7542,11.736,11.7451,20060.0
2015-12-21 14:30:00,12.93,12.93,12.91,12.92,28788.0,11.7451,11.7451,11.7269,11.736,28788.0
2015-12-21 14:35:00,12.92,12.93,12.92,12.93,18716.0,11.736,11.7451,11.736,11.7451,18716.0
2015-12-21 14:40:00,12.93,12.93,12.92,12.92,21780.0,11.7451,11.7451,11.736,11.736,21780.0
2015-12-21 14:45:00,12.92,12.94,12.92,12.94,21404.0,11.736,11.7542,11.736,11.7542,21404.0
2015-12-21 14:50:00,12.93,12.94,12.93,12.93,11932.0,11.7451,11.7542,11.7451,11.7451,11932.0
2015-12-21 14:55:00,12.94,12.94,12.93,12.93,62948.0,11.7542,11.7542,11.7451,11.7451,62948.0
2015-12-21 15:00:00,12.92,12.94,12.92,12.94,39372.0,11.736,11.7542,11.736,11.7542,39372.0
2015-12-21 15:05:00,12.94,12.94,12.91,12.92,30760.0,11.7542,11.7542,11.7269,11.736,30760.0
2015-12-21 15:10:00,12.91,12.93,12.9,12.92,28132.0,11.7269,11.7451,11.7179,11.736,28132.0
2015-12-21 15:15:00,12.92,12.92,12.91,12.91,21608.0,11.736,11.736,11.7269,11.7269,21608.0
2015-12-21 15:20:00,12.9,12.93,12.9,12.92,30808.0,11.7179,11.7451,11.7179,11.736,30808.0
2015-12-21 15:25:00,12.92,12.94,12.92,12.94,86652.0,11.736,11.7542,11.736,11.7542,86652.0
2015-12-21 15:30:00,12.94,12.96,12.94,12.95,52184.0,11.7542,11.7724,11.7542,11.7633,52184.0
2015-12-21 15:35:00,12.95,12.97,12.94,12.95,116156.0,11.7633,11.7814,11.7542,11.7633,116156.0
2015-12-21 15:40:00,12.95,12.97,12.95,12.97,71364.0,11.7633,11.7814,11.7633,11.7814,71364.0
2015-12-21 15:45:00,12.97,13.01,12.97,13.0,204940.0,11.7814,11.8178,11.7814,11.8087,204940.0
2015-12-21 15:50:00,13.0,13.01,12.99,13.01,184028.0,11.8087,11.8178,11.7996,11.8178,184028.0
2015-12-21 15:55:00,13.01,13.03,13.01,13.03,217596.0,11.8178,11.836,11.8178,11.836,217596.0
2015-12-22 09:30:00,13.11,13.17,13.11,13.11,37236.0,11.9086,11.9631,11.9086,11.9086,37236.0
2015-12-22 09:35:00,13.12,13.13,13.1,13.1,32400.0,11.9177,11.9268,11.8995,11.8995,32400.0
2015-12-22 09:40:00,13.1,13.13,13.09,13.1,69356.0,11.8995,11.9268,11.8905,11.8995,69356.0
2015-12-22 09:45:00,13.11,13.13,13.1,13.11,18784.0,11.9086,11.9268,11.8995,11.9086,18784.0
2015-12-22 09:50:00,13.1,13.11,13.07,13.11,97672.0,11.8995,11.9086,11.8723,11.9086,97672.0
2015-12-22 09:55:00,13.12,13.12,13.08,13.1,34280.0,11.9177,11.9177,11.8814,11.8995,34280.0
2015-12-22 10:00:00,13.1,13.12,13.09,13.11,36772.0,11.8995,11.9177,11.8905,11.9086,36772.0
2015-12-22 10:05:00,13.11,13.11,13.08,13.11,20352.0,11.9086,11.9086,11.8814,11.9086,20352.0
2015-12-22 10:10:00,13.11,13.12,13.07,13.08,37232.0,11.9086,11.9177,11.8723,11.8814,37232.0
2015-12-22 10:15:00,13.07,13.09,13.06,13.09,71456.0,11.8723,11.8905,11.8632,11.8905,71456.0
2015-12-22 10:20:00,13.09,13.13,13.09,13.13,14000.0,11.8905,11.9268,11.8905,11.9268,14000.0
2015-12-22 10:25:00,13.13,13.17,13.12,13.15,212620.0,11.9268,11.9631,11.9177,11.945,212620.0
2015-12-22 10:30:00,13.15,13.17,13.12,13.13,31604.0,11.945,11.9631,11.9177,11.9268,31604.0
2015-12-22 10:35:00,13.13,13.15,13.13,13.15,56708.0,11.9268,11.945,11.9268,11.945,56708.0
2015-12-22 10:40:00,13.15,13.17,13.15,13.16,26380.0,11.945,11.9631,11.945,11.954,26380.0
2015-12-22 10:45:00,13.17,13.18,13.17,13.18,25600.0,11.9631,11.9722,11.9631,11.9722,25600.0
2015-12-22 10:50:00,13.18,13.18,13.17,13.18,49676.0,11.9722,11.9722,11.9631,11.9722,49676.0
2015-12-22 10:55:00,13.18,13.18,13.16,13.17,42808.0,11.9722,11.9722,11.954,11.9631,42808.0
2015-12-22 11:00:00,13.17,13.18,13.15,13.15,29832.0,11.9631,11.9722,11.945,11.945,29832.0
2015-12-22 11:05:00,13.15,13.16,13.15,13.16,16000.0,11.945,11.954,11.945,11.954,16000.0
2015-12-22 11:10:00,13.15,13.16,13.14,13.16,27812.0,11.945,11.954,11.9359,11.954,27812.0
2015-12-22 11:15:00,13.15,13.15,13.12,13.13,20528.0,11.945,11.945,11.9177,11.9268,20528.0
2015-12-22 11:20:00,13.13,13.13,13.13,13.13,17600.0,11.9268,11.9268,11.9268,11.9268,17600.0
2015-12-22 11:25:00,13.13,13.15,13.13,13.15,22000.0,11.9268,11.945,11.9268,11.945,22000.0
2015-12-22 11:30:00,13.15,13.16,13.15,13.16,17220.0,11.945,11.954,11.945,11.954,17220.0
2015-12-22 11:35:00,13.16,13.18,13.16,13.17,54204.0,11.954,11.9722,11.954,11.9631,54204.0
2015-12-22 11:40:00,13.16,13.18,13.16,13.17,18000.0,11.954,11.9722,11.954,11.9631,18000.0
2015-12-22 11:45:00,13.17,13.18,13.17,13.17,30600.0,11.9631,11.9722,11.9631,11.9631,30600.0
2015-12-22 11:50:00,13.17,13.17,13.15,13.16,63972.0,11.9631,11.9631,11.945,11.954,63972.0
2015-12-22 11:55:00,13.16,13.17,13.15,13.17,22264.0,11.954,11.9631,11.945,11.9631,22264.0
2015-12-22 12:00:00,13.17,13.17,13.15,13.15,23500.0,11.9631,11.9631,11.945,11.945,23500.0
2015-12-22 12:05:00,13.16,13.17,13.15,13.17,21660.0,11.954,11.9631,11.945,11.9631,21660.0
2015-12-22 12:10:00,13.16,13.16,13.15,13.16,10800.0,11.954,11.954,11.945,11.954,10800.0
2015-12-22 12:15:00,13.16,13.17,13.16,13.17,20044.0,11.954,11.9631,11.954,11.9631,20044.0
2015-12-22 12:20:00,13.16,13.16,13.14,13.15,40512.0,11.954,11.954,11.9359,11.945,40512.0
2015-12-22 12:25:00,13.15,13.15,13.14,13.15,9600.0,11.945,11.945,11.9359,11.945,9600.0
2015-12-22 12:30:00,13.15,13.15,13.15,13.15,68860.0,11.945,11.945,11.945,11.945,68860.0
2015-12-22 12:35:00,13.15,13.17,13.15,13.16,24768.0,11.945,11.9631,11.945,11.954,24768.0
2015-12-22 12:40:00,13.17,13.17,13.17,13.17,6208.0,11.9631,11.9631,11.9631,11.9631,6208.0
2015-12-22 12:45:00,13.17,13.18,13.17,13.17,23544.0,11.9631,11.9722,11.9631,11.9631,23544.0
2015-12-22 12:50:00,13.16,13.18,13.16,13.17,11212.0,11.954,11.9722,11.954,11.9631,11212.0
2015-12-22 12:55:00,13.17,13.18,13.17,13.17,16232.0,11.9631,11.9722,11.9631,11.9631,16232.0
2015-12-22 13:00:00,13.17,13.17,13.16,13.16,14128.0,11.9631,11.9631,11.954,11.954,14128.0
2015-12-22 13:05:00,13.16,13.18,13.16,13.18,25288.0,11.954,11.9722,11.954,11.9722,25288.0
2015-12-22 13:10:00,13.18,13.18,13.17,13.18,22400.0,11.9722,11.9722,11.9631,11.9722,22400.0
2015-12-22 13:15:00,13.18,13.2,13.18,13.19,35412.0,11.9722,11.9904,11.9722,11.9813,35412.0
2015-12-22 13:20:00,13.19,13.19,13.17,13.17,16188.0,11.9813,11.9813,11.9631,11.9631,16188.0
2015-12-22 13:25:00,13.17,13.18,13.17,13.18,22524.0,11.9631,11.9722,11.9631,11.9722,22524.0
2015-12-22 13:30:00,13.18,13.18,13.16,13.16,20800.0,11.9722,11.9722,11.954,11.954,20800.0
2015-12-22 13:35:00,13.16,13.18,13.15,13.18,17996.0,11.954,11.9722,11.945,11.9722,17996.0
2015-12-22 13:40:00,13.18,13.18,13.17,13.18,5600.0,11.9722,11.9722,11.9631,11.9722,5600.0
2015-12-22 13:45:00,13.18,13.21,13.18,13.21,44256.0,11.9722,11.9995,11.9722,11.9995,44256.0
2015-12-22 13:50:00,13.21,13.21,13.19,13.21,25524.0,11.9995,11.9995,11.9813,11.9995,25524.0
2015-12-22 13:55:00,13.21,13.22,13.21,13.21,11864.0,11.9995,12.0085,11.9995,11.9995,11864.0
2015-12-22 14:00:00,13.22,13.22,13.21,13.21,4800.0,12.0085,12.0085,11.9995,11.9995,4800.0
2015-12-22 14:05:00,13.21,13.21,13.2,13.2,45876.0,11.9995,11.9995,11.9904,11.9904,45876.0
2015-12-22 14:10:00,13.2,13.2,13.19,13.19,39236.0,11.9904,11.9904,11.9813,11.9813,39236.0
2015-12-22 14:15:00,13.2,13.21,13.2,13.21,25400.0,11.9904,11.9995,11.9904,11.9995,25400.0
2015-12-22 14:20:00,13.21,13.22,13.21,13.22,12720.0,11.9995,12.0085,11.9995,12.0085,12720.0
2015-12-22 14:25:00,13.22,13.22,13.21,13.21,33344.0,12.0085,12.0085,11.9995,11.9995,33344.0
2015-12-22 14:30:00,13.22,13.22,13.21,13.22,23752.0,12.0085,12.0085,11.9995,12.0085,23752.0
2015-12-22 14:35:00,13.22,13.22,13.2,13.21,23020.0,12.0085,12.0085,11.9904,11.9995,23020.0
2015-12-22 14:40:00,13.21,13.22,13.2,13.22,24592.0,11.9995,12.0085,11.9904,12.0085,24592.0
2015-12-22 14:45:00,13.22,13.22,13.21,13.21,24760.0,12.0085,12.0085,11.9995,11.9995,24760.0
2015-12-22 14:50:00,13.21,13.22,13.21,13.21,29896.0,11.9995,12.0085,11.9995,11.9995,29896.0
2015-12-22 14:55:00,13.21,13.22,13.21,13.22,23176.0,11.9995,12.0085,11.9995,12.0085,23176.0
2015-12-22 15:00:00,13.22,13.23,13.22,13.23,28132.0,12.0085,12.0176,12.0085,12.0176,28132.0
2015-12-22 15:05:00,13.23,13.24,13.22,13.22,99916.0,12.0176,12.0267,12.0085,12.0085,99916.0
2015-12-22 15:10:00,13.22,13.24,13.22,13.24,31168.0,12.0085,12.0267,12.0085,12.0267,31168.0
2015-12-22 15:15:00,13.24,13.26,13.24,13.25,57548.0,12.0267,12.0449,12.0267,12.0358,57548.0
2015-12-22 15:20:00,13.25,13.27,13.25,13.26,71068.0,12.0358,12.054,12.0358,12.0449,71068.0
2015-12-22 15:25:00,13.26,13.27,13.25,13.26,43416.0,12.0449,12.054,12.0358,12.0449,43416.0
2015-12-22 15:30:00,13.26,13.27,13.25,13.26,60984.0,12.0449,12.054,12.0358,12.0449,60984.0
2015-12-22 15:35:00,13.26,13.26,13.25,13.26,94368.0,12.0449,12.0449,12.0358,12.0449,94368.0
2015-12-22 15:40:00,13.26,13.26,13.23,13.23,132924.0,12.0449,12.0449,12.0176,12.0176,132924.0
2015-12-22 15:45:00,13.24,13.24,13.22,13.23,82960.0,12.0267,12.0267,12.0085,12.0176,82960.0
2015-12-22 15:50:00,13.23,13.26,13.23,13.26,102804.0,12.0176,12.0449,12.0176,12.0449,102804.0
2015-12-22 15:55:00,13.25,13.26,13.24,13.26,218756.0,12.0358,12.0449,12.0267,12.0449,218756.0
2015-12-23 09:30:00,13.32,13.33,13.31,13.32,55280.0,12.0994,12.1085,12.0903,12.0994,55280.0
2015-12-23 09:35:00,13.32,13.33,13.3,13.32,19732.0,12.0994,12.1085,12.0812,12.0994,19732.0
2015-12-23 09:40:00,13.32,13.32,13.27,13.31,6000.0,12.0994,12.0994,12.054,12.0903,6000.0
2015-12-23 09:45:00,13.33,13.34,13.31,13.33,8284.0,12.1085,12.1175,12.0903,12.1085,8284.0
2015-12-23 09:50:00,13.32,13.37,13.32,13.32,17948.0,12.0994,12.1448,12.0994,12.0994,17948.0
2015-12-23 09:55:00,13.33,13.34,13.3,13.34,13692.0,12.1085,12.1175,12.0812,12.1175,13692.0
2015-12-23 10:00:00,13.34,13.38,13.34,13.37,36648.0,12.1175,12.1539,12.1175,12.1448,36648.0
2015-12-23 10:05:00,13.38,13.38,13.34,13.34,10796.0,12.1539,12.1539,12.1175,12.1175,10796.0
2015-12-23 10:10:00,13.35,13.37,13.34,13.37,11476.0,12.1266,12.1448,12.1175,12.1448,11476.0
2015-12-23 10:15:00,13.36,13.37,13.35,13.35,30588.0,12.1357,12.1448,12.1266,12.1266,30588.0
2015-12-23 10:20:00,13.35,13.36,13.34,13.34,15312.0,12.1266,12.1357,12.1175,12.1175,15312.0
2015-12-23 10:25:00,13.34,13.36,13.34,13.35,11780.0,12.1175,12.1357,12.1175,12.1266,11780.0
2015-12-23 10:30:00,13.36,13.37,13.34,13.36,18692.0,12.1357,12.1448,12.1175,12.1357,18692.0
2015-12-23 10:35:00,13.37,13.37,13.36,13.36,13684.0,12.1448,12.1448,12.1357,12.1357,13684.0
2015-12-23 10:40:00,13.37,13.37,13.35,13.35,29472.0,12.1448,12.1448,12.1266,12.1266,29472.0
2015-12-23 10:45:00,13.36,13.37,13.35,13.36,8400.0,12.1357,12.1448,12.1266,12.1357,8400.0
2015-12-23 10:50:00,13.37,13.39,13.37,13.39,8800.0,12.1448,12.163,12.1448,12.163,8800.0
2015-12-23 10:55:00,13.38,13.4,13.38,13.4,13196.0,12.1539,12.172,12.1539,12.172,13196.0
2015-12-23 11:00:00,13.39,13.39,13.38,13.39,10552.0,12.163,12.163,12.1539,12.163,10552.0
2015-12-23 11:05:00,13.39,13.4,13.38,13.38,23200.0,12.163,12.172,12.1539,12.1539,23200.0
2015-12-23 11:10:00,13.38,13.4,13.38,13.38,13600.0,12.1539,12.172,12.1539,12.1539,13600.0
2015-12-23 11:15:00,13.38,13.4,13.38,13.4,9208.0,12.1539,12.172,12.1539,12.172,9208.0
2015-12-23 11:20:00,13.4,13.41,13.38,13.39,50752.0,12.172,12.1811,12.1539,12.163,50752.0
2015-12-23 11:25:00,13.39,13.4,13.37,13.39,197692.0,12.163,12.172,12.1448,12.163,197692.0
2015-12-23 11:30:00,13.4,13.41,13.4,13.41,20004.0,12.172,12.1811,12.172,12.1811,20004.0
2015-12-23 11:35:00,13.41,13.41,13.4,13.4,14912.0,12.1811,12.1811,12.172,12.172,14912.0
2015-12-23 11:40:00,13.41,13.42,13.4,13.42,17204.0,12.1811,12.1902,12.172,12.1902,17204.0
2015-12-23 11:45:00,13.42,13.43,13.42,13.42,8000.0,12.1902,12.1993,12.1902,12.1902,8000.0
2015-12-23 11:50:00,13.42,13.42,13.41,13.41,11192.0,12.1902,12.1902,12.1811,12.1811,11192.0
2015-12-23 11:55:00,13.42,13.42,13.4,13.42,17600.0,12.1902,12.1902,12.172,12.1902,17600.0
2015-12-23 12:00:00,13.42,13.42,13.41,13.41,19252.0,12.1902,12.1902,12.1811,12.1811,19252.0
2015-12-23 12:05:00,13.42,13.42,13.4,13.4,19684.0,12.1902,12.1902,12.172,12.172,19684.0
2015-12-23 12:10:00,13.4,13.42,13.4,13.42,33488.0,12.172,12.1902,12.172,12.1902,33488.0
2015-12-23 12:15:00,13.42,13.42,13.4,13.41,20400.0,12.1902,12.1902,12.172,12.1811,20400.0
2015-12-23 12:20:00,13.41,13.43,13.41,13.42,14276.0,12.1811,12.1993,12.1811,12.1902,14276.0
2015-12-23 12:25:00,13.42,13.43,13.42,13.42,18720.0,12.1902,12.1993,12.1902,12.1902,18720.0
2015-12-23 12:30:00,13.42,13.42,13.41,13.41,27160.0,12.1902,12.1902,12.1811,12.1811,27160.0
2015-12-23 12:35:00,13.4,13.42,13.4,13.42,38496.0,12.172,12.1902,12.172,12.1902,38496.0
2015-12-23 12:40:00,13.41,13.42,13.41,13.41,10524.0,12.1811,12.1902,12.1811,12.1811,10524.0
2015-12-23 12:45:00,13.41,13.42,13.41,13.42,21876.0,12.1811,12.1902,12.1811,12.1902,21876.0
2015-12-23 12:50:00,13.42,13.42,13.42,13.42,15600.0,12.1902,12.1902,12.1902,12.1902,15600.0
2015-12-23 12:55:00,13.42,13.43,13.42,13.42,93176.0,12.1902,12.1993,12.1902,12.1902,93176.0
2015-12-23 13:00:00,13.42,13.42,13.39,13.39,45976.0,12.1902,12.1902,12.163,12.163,45976.0
2015-12-23 13:05:00,13.4,13.41,13.4,13.4,45896.0,12.172,12.1811,12.172,12.172,45896.0
2015-12-23 13:10:00,13.4,13.41,13.4,13.41,16888.0,12.172,12.1811,12.172,12.1811,16888.0
2015-12-23 13:15:00,13.4,13.4,13.4,13.4,18400.0,12.172,12.172,12.172,12.172,18400.0
2015-12-23 13:20:00,13.4,13.4,13.39,13.39,18068.0,12.172,12.172,12.163,12.163,18068.0
2015-12-23 13:25:00,13.4,13.4,13.38,13.38,23600.0,12.172,12.172,12.1539,12.1539,23600.0
2015-12-23 13:30:00,13.38,13.38,13.36,13.36,48168.0,12.1539,12.1539,12.1357,12.1357,48168.0
2015-12-23 13:35:00,13.36,13.37,13.35,13.35,20040.0,12.1357,12.1448,12.1266,12.1266,20040.0
2015-12-23 13:40:00,13.35,13.37,13.35,13.37,13200.0,12.1266,12.1448,12.1266,12.1448,13200.0
2015-12-23 13:45:00,13.37,13.38,13.37,13.37,16392.0,12.1448,12.1539,12.1448,12.1448,16392.0
2015-12-23 13:50:00,13.37,13.37,13.37,13.37,24500.0,12.1448,12.1448,12.1448,12.1448,24500.0
2015-12-23 13:55:00,13.38,13.38,13.37,13.38,15452.0,12.1539,12.1539,12.1448,12.1539,15452.0
2015-12-23 14:00:00,13.38,13.38,13.37,13.37,14828.0,12.1539,12.1539,12.1448,12.1448,14828.0
2015-12-23 14:05:00,13.37,13.39,13.37,13.39,19740.0,12.1448,12.163,12.1448,12.163,19740.0
2015-12-23 14:10:00,13.39,13.39,13.38,13.38,20024.0,12.163,12.163,12.1539,12.1539,20024.0
2015-12-23 14:15:00,13.38,13.4,13.38,13.4,18784.0,12.1539,12.172,12.1539,12.172,18784.0
2015-12-23 14:20:00,13.4,13.4,13.38,13.4,27084.0,12.172,12.172,12.1539,12.172,27084.0
2015-12-23 14:25:00,13.4,13.4,13.4,13.4,32800.0,12.172,12.172,12.172,12.172,32800.0
2015-12-23 14:30:00,13.4,13.41,13.4,13.41,17872.0,12.172,12.1811,12.172,12.1811,17872.0
2015-12-23 14:35:00,13.41,13.42,13.41,13.42,32812.0,12.1811,12.1902,12.1811,12.1902,32812.0
2015-12-23 14:40:00,13.42,13.42,13.41,13.42,27040.0,12.1902,12.1902,12.1811,12.1902,27040.0
2015-12-23 14:45:00,13.42,13.42,13.41,13.42,24404.0,12.1902,12.1902,12.1811,12.1902,24404.0
2015-12-23 14:50:00,13.42,13.42,13.41,13.42,6548.0,12.1902,12.1902,12.1811,12.1902,6548.0
2015-12-23 14:55:00,13.41,13.42,13.4,13.41,42804.0,12.1811,12.1902,12.172,12.1811,42804.0
2015-12-23 15:00:00,13.42,13.42,13.4,13.4,22596.0,12.1902,12.1902,12.172,12.172,22596.0
2015-12-23 15:05:00,13.4,13.4,13.39,13.39,24000.0,12.172,12.172,12.163,12.163,24000.0
2015-12-23 15:10:00,13.4,13.4,13.39,13.39,25932.0,12.172,12.172,12.163,12.163,25932.0
2015-12-23 15:15:00,13.38,13.4,13.38,13.39,33204.0,12.1539,12.172,12.1539,12.163,33204.0
2015-12-23 15:20:00,13.39,13.39,13.38,13.38,44068.0,12.163,12.163,12.1539,12.1539,44068.0
2015-12-23 15:25:00,13.38,13.38,13.37,13.37,47756.0,12.1539,12.1539,12.1448,12.1448,47756.0
2015-12-23 15:30:00,13.37,13.37,13.36,13.37,80084.0,12.1448,12.1448,12.1357,12.1448,80084.0
2015-12-23 15:35:00,13.37,13.37,13.35,13.37,65556.0,12.1448,12.1448,12.1266,12.1448,65556.0
2015-12-23 15:40:00,13.38,13.39,13.37,13.38,41260.0,12.1539,12.163,12.1448,12.1539,41260.0
2015-12-23 15:45:00,13.38,13.39,13.38,13.39,59416.0,12.1539,12.163,12.1539,12.163,59416.0
2015-12-23 15:50:00,13.39,13.4,13.38,13.4,69596.0,12.163,12.172,12.1539,12.172,69596.0
2015-12-23 15:55:00,13.39,13.4,13.38,13.38,164572.0,12.163,12.172,12.1539,12.1539,164572.0
2015-12-24 09:30:00,13.38,13.4,13.38,13.4,21732.0,12.1539,12.172,12.1539,12.172,21732.0
2015-12-24 09:35:00,13.4,13.41,13.36,13.37,11360.0,12.172,12.1811,12.1357,12.1448,11360.0
2015-12-24 09:40:00,13.36,13.39,13.36,13.39,13064.0,12.1357,12.163,12.1357,12.163,13064.0
2015-12-24 09:45:00,13.38,13.38,13.34,13.34,24332.0,12.1539,12.1539,12.1175,12.1175,24332.0
2015-12-24 09:50:00,13.34,13.36,13.33,13.33,9600.0,12.1175,12.1357,12.1085,12.1085,9600.0
2015-12-24 09:55:00,13.32,13.34,13.32,13.33,12100.0,12.0994,12.1175,12.0994,12.1085,12100.0
2015-12-24 10:00:00,13.31,13.33,13.31,13.32,10800.0,12.0903,12.1085,12.0903,12.0994,10800.0
2015-12-24 10:05:00,13.33,13.33,13.31,13.31,4000.0,12.1085,12.1085,12.0903,12.0903,4000.0
2015-12-24 10:10:00,13.31,13.33,13.31,13.33,10672.0,12.0903,12.1085,12.0903,12.1085,10672.0
2015-12-24 10:15:00,13.31,13.33,13.31,13.33,26696.0,12.0903,12.1085,12.0903,12.1085,26696.0
2015-12-24 10:20:00,13.33,13.34,13.31,13.32,14984.0,12.1085,12.1175,12.0903,12.0994,14984.0
2015-12-24 10:25:00,13.32,13.32,13.31,13.32,12076.0,12.0994,12.0994,12.0903,12.0994,12076.0
2015-12-24 10:30:00,13.32,13.33,13.32,13.32,13812.0,12.0994,12.1085,12.0994,12.0994,13812.0
2015-12-24 10:35:00,13.32,13.33,13.31,13.33,13672.0,12.0994,12.1085,12.0903,12.1085,13672.0
2015-12-24 10:40:00,13.33,13.35,13.33,13.35,8400.0,12.1085,12.1266,12.1085,12.1266,8400.0
2015-12-24 10:45:00,13.35,13.35,13.34,13.35,10624.0,12.1266,12.1266,12.1175,12.1266,10624.0
2015-12-24 10:50:00,13.35,13.35,13.35,13.35,4460.0,12.1266,12.1266,12.1266,12.1266,4460.0
2015-12-24 10:55:00,13.35,13.36,13.34,13.35,18516.0,12.1266,12.1357,12.1175,12.1266,18516.0
2015-12-24 11:00:00,13.35,13.36,13.35,13.36,6800.0,12.1266,12.1357,12.1266,12.1357,6800.0
2015-12-24 11:05:00,13.36,13.38,13.36,13.37,11928.0,12.1357,12.1539,12.1357,12.1448,11928.0
2015-12-24 11:10:00,13.37,13.37,13.36,13.36,6400.0,12.1448,12.1448,12.1357,12.1357,6400.0
2015-12-24 11:15:00,13.35,13.36,13.35,13.36,6000.0,12.1266,12.1357,12.1266,12.1357,6000.0
2015-12-24 11:20:00,13.36,13.36,13.35,13.36,4268.0,12.1357,12.1357,12.1266,12.1357,4268.0
2015-12-24 11:25:00,13.36,13.37,13.36,13.37,13604.0,12.1357,12.1448,12.1357,12.1448,13604.0
2015-12-24 11:30:00,13.37,13.38,13.36,13.36,7272.0,12.1448,12.1539,12.1357,12.1357,7272.0
2015-12-24 11:35:00,13.36,13.36,13.35,13.36,10536.0,12.1357,12.1357,12.1266,12.1357,10536.0
2015-12-24 11:40:00,13.37,13.38,13.37,13.38,14800.0,12.1448,12.1539,12.1448,12.1539,14800.0
2015-12-24 11:45:00,13.38,13.39,13.38,13.39,13732.0,12.1539,12.163,12.1539,12.163,13732.0
2015-12-24 11:50:00,13.39,13.39,13.38,13.38,11604.0,12.163,12.163,12.1539,12.1539,11604.0
2015-12-24 11:55:00,13.38,13.39,13.38,13.38,24996.0,12.1539,12.163,12.1539,12.1539,24996.0
2015-12-24 12:00:00,13.38,13.38,13.38,13.38,17116.0,12.1539,12.1539,12.1539,12.1539,17116.0
2015-12-24 12:05:00,13.38,13.38,13.37,13.37,7200.0,12.1539,12.1539,12.1448,12.1448,7200.0
2015-12-24 12:10:00,13.37,13.37,13.36,13.37,25144.0,12.1448,12.1448,12.1357,12.1448,25144.0
2015-12-24 12:15:00,13.37,13.39,13.37,13.38,12488.0,12.1448,12.163,12.1448,12.1539,12488.0
2015-12-24 12:20:00,13.38,13.4,13.38,13.4,5140.0,12.1539,12.172,12.1539,12.172,5140.0
2015-12-24 12:25:00,13.39,13.39,13.39,13.39,14616.0,12.163,12.163,12.163,12.163,14616.0
2015-12-24 12:30:00,13.39,13.41,13.39,13.41,16868.0,12.163,12.1811,12.163,12.1811,16868.0
2015-12-24 12:35:00,13.41,13.41,13.38,13.39,42872.0,12.1811,12.1811,12.1539,12.163,42872.0
2015-12-24 12:40:00,13.39,13.39,13.38,13.39,21200.0,12.163,12.163,12.1539,12.163,21200.0
2015-12-24 12:45:00,13.39,13.4,13.38,13.38,53668.0,12.163,12.172,12.1539,12.1539,53668.0
2015-12-24 12:50:00,13.39,13.39,13.38,13.38,24084.0,12.163,12.163,12.1539,12.1539,24084.0
2015-12-24 12:55:00,13.38,13.39,13.36,13.36,82848.0,12.1539,12.163,12.1357,12.1357,82848.0
2015-12-28 09:30:00,13.32,13.37,13.31,13.31,23952.0,12.0994,12.1448,12.0903,12.0903,23952.0
2015-12-28 09:35:00,13.33,13.33,13.3,13.31,2800.0,12.1085,12.1085,12.0812,12.0903,2800.0
2015-12-28 09:40:00,13.32,13.35,13.32,13.33,6000.0,12.0994,12.1266,12.0994,12.1085,6000.0
2015-12-28 09:45:00,13.35,13.38,13.35,13.38,29216.0,12.1266,12.1539,12.1266,12.1539,29216.0
2015-12-28 09:50:00,13.37,13.38,13.36,13.37,17600.0,12.1448,12.1539,12.1357,12.1448,17600.0
2015-12-28 09:55:00,13.36,13.37,13.35,13.36,10260.0,12.1357,12.1448,12.1266,12.1357,10260.0
2015-12-28 10:00:00,13.35,13.36,13.3,13.3,8164.0,12.1266,12.1357,12.0812,12.0812,8164.0
2015-12-28 10:05:00,13.31,13.33,13.31,13.32,13792.0,12.0903,12.1085,12.0903,12.0994,13792.0
2015-12-28 10:10:00,13.31,13.31,13.29,13.3,21200.0,12.0903,12.0903,12.0721,12.0812,21200.0
2015-12-28 10:15:00,13.3,13.3,13.29,13.29,19120.0,12.0812,12.0812,12.0721,12.0721,19120.0
2015-12-28 10:20:00,13.28,13.29,13.28,13.29,29600.0,12.063,12.0721,12.063,12.0721,29600.0
2015-12-28 10:25:00,13.29,13.3,13.29,13.29,15856.0,12.0721,12.0812,12.0721,12.0721,15856.0
2015-12-28 10:30:00,13.29,13.29,13.28,13.28,17272.0,12.0721,12.0721,12.063,12.063,17272.0
2015-12-28 10:35:00,13.28,13.29,13.27,13.28,8836.0,12.063,12.0721,12.054,12.063,8836.0
2015-12-28 10:40:00,13.29,13.3,13.27,13.28,12828.0,12.0721,12.0812,12.054,12.063,12828.0
2015-12-28 10:45:00,13.28,13.29,13.26,13.26,15592.0,12.063,12.0721,12.0449,12.0449,15592.0
2015-12-28 10:50:00,13.26,13.27,13.25,13.25,28160.0,12.0449,12.054,12.0358,12.0358,28160.0
2015-12-28 10:55:00,13.25,13.25,13.24,13.25,8000.0,12.0358,12.0358,12.0267,12.0358,8000.0
2015-12-28 11:00:00,13.24,13.24,13.24,13.24,6852.0,12.0267,12.0267,12.0267,12.0267,6852.0
2015-12-28 11:05:00,13.24,13.26,13.24,13.26,8128.0,12.0267,12.0449,12.0267,12.0449,8128.0
2015-12-28 11:10:00,13.26,13.27,13.26,13.27,9236.0,12.0449,12.054,12.0449,12.054,9236.0
2015-12-28 11:15:00,13.27,13.28,13.27,13.28,6276.0,12.054,12.063,12.054,12.063,6276.0
2015-12-28 11:20:00,13.27,13.27,13.24,13.25,30000.0,12.054,12.054,12.0267,12.0358,30000.0
2015-12-28 11:25:00,13.24,13.24,13.22,13.22,21200.0,12.0267,12.0267,12.0085,12.0085,21200.0
2015-12-28 11:30:00,13.22,13.22,13.21,13.21,22096.0,12.0085,12.0085,11.9995,11.9995,22096.0
2015-12-28 11:35:00,13.21,13.22,13.2,13.22,55036.0,11.9995,12.0085,11.9904,12.0085,55036.0
2015-12-28 11:40:00,13.22,13.22,13.2,13.22,18360.0,12.0085,12.0085,11.9904,12.0085,18360.0
2015-12-28 11:45:00,13.22,13.22,13.21,13.21,8688.0,12.0085,12.0085,11.9995,11.9995,8688.0
2015-12-28 11:50:00,13.22,13.24,13.21,13.22,19292.0,12.0085,12.0267,11.9995,12.0085,19292.0
2015-12-28 11:55:00,13.22,13.23,13.21,13.21,13760.0,12.0085,12.0176,11.9995,11.9995,13760.0
2015-12-28 12:00:00,13.21,13.22,13.21,13.22,13152.0,11.9995,12.0085,11.9995,12.0085,13152.0
2015-12-28 12:05:00,13.22,13.23,13.22,13.23,8776.0,12.0085,12.0176,12.0085,12.0176,8776.0
2015-12-28 12:10:00,13.22,13.22,13.19,13.2,24696.0,12.0085,12.0085,11.9813,11.9904,24696.0
2015-12-28 12:15:00,13.2,13.22,13.2,13.22,15600.0,11.9904,12.0085,11.9904,12.0085,15600.0
2015-12-28 12:20:00,13.21,13.21,13.2,13.2,4800.0,11.9995,11.9995,11.9904,11.9904,4800.0
2015-12-28 12:25:00,13.2,13.22,13.2,13.22,12000.0,11.9904,12.0085,11.9904,12.0085,12000.0
2015-12-28 12:30:00,13.22,13.22,13.22,13.22,7028.0,12.0085,12.0085,12.0085,12.0085,7028.0
2015-12-28 12:35:00,13.22,13.22,13.21,13.22,14000.0,12.0085,12.0085,11.9995,12.0085,14000.0
2015-12-28 12:40:00,13.21,13.22,13.21,13.22,7224.0,11.9995,12.0085,11.9995,12.0085,7224.0
2015-12-28 12:45:00,13.22,13.22,13.21,13.22,11600.0,12.0085,12.0085,11.9995,12.0085,11600.0
2015-12-28 12:50:00,13.22,13.23,13.22,13.23,3468.0,12.0085,12.0176,12.0085,12.0176,3468.0
2015-12-28 12:55:00,13.23,13.23,13.22,13.22,2800.0,12.0176,12.0176,12.0085,12.0085,2800.0
2015-12-28 13:00:00,13.22,13.23,13.22,13.22,16000.0,12.0085,12.0176,12.0085,12.0085,16000.0
2015-12-28 13:05:00,13.22,13.22,13.2,13.21,148640.0,12.0085,12.0085,11.9904,11.9995,148640.0
2015-12-28 13:10:00,13.21,13.23,13.2,13.22,22800.0,11.9995,12.0176,11.9904,12.0085,22800.0
2015-12-28 13:15:00,13.23,13.25,13.22,13.25,23392.0,12.0176,12.0358,12.0085,12.0358,23392.0
2015-12-28 13:20:00,13.26,13.26,13.23,13.24,14844.0,12.0449,12.0449,12.0176,12.0267,14844.0
2015-12-28 13:25:00,13.24,13.26,13.24,13.26,4800.0,12.0267,12.0449,12.0267,12.0449,4800.0
2015-12-28 13:30:00,13.26,13.29,13.26,13.28,8748.0,12.0449,12.0721,12.0449,12.063,8748.0
2015-12-28 13:35:00,13.27,13.27,13.25,13.25,4800.0,12.054,12.054,12.0358,12.0358,4800.0
2015-12-28 13:40:00,13.25,13.26,13.25,13.25,8664.0,12.0358,12.0449,12.0358,12.0358,8664.0
2015-12-28 13:45:00,13.24,13.26,13.24,13.25,9260.0,12.0267,12.0449,12.0267,12.0358,9260.0
2015-12-28 13:50:00,13.26,13.26,13.24,13.24,24316.0,12.0449,12.0449,12.0267,12.0267,24316.0
2015-12-28 13:55:00,13.24,13.24,13.23,13.23,13600.0,12.0267,12.0267,12.0176,12.0176,13600.0
2015-12-28 14:00:00,13.23,13.24,13.23,13.23,13200.0,12.0176,12.0267,12.0176,12.0176,13200.0
2015-12-28 14:05:00,13.23,13.24,13.22,13.24,6460.0,12.0176,12.0267,12.0085,12.0267,6460.0
2015-12-28 14:10:00,13.23,13.23,13.22,13.22,24292.0,12.0176,12.0176,12.0085,12.0085,24292.0
2015-12-28 14:15:00,13.22,13.22,13.21,13.22,13600.0,12.0085,12.0085,11.9995,12.0085,13600.0
2015-12-28 14:20:00,13.22,13.22,13.22,13.22,8452.0,12.0085,12.0085,12.0085,12.0085,8452.0
2015-12-28 14:25:00,13.22,13.24,13.22,13.24,13200.0,12.0085,12.0267,12.0085,12.0267,13200.0
2015-12-28 14:30:00,13.24,13.25,13.22,13.23,36664.0,12.0267,12.0358,12.0085,12.0176,36664.0
2015-12-28 14:35:00,13.23,13.24,13.22,13.24,18652.0,12.0176,12.0267,12.0085,12.0267,18652.0
2015-12-28 14:40:00,13.24,13.25,13.24,13.25,9272.0,12.0267,12.0358,12.0267,12.0358,9272.0
2015-12-28 14:45:00,13.24,13.25,13.24,13.24,12768.0,12.0267,12.0358,12.0267,12.0267,12768.0
2015-12-28 14:50:00,13.25,13.26,13.24,13.26,9912.0,12.0358,12.0449,12.0267,12.0449,9912.0
2015-12-28 14:55:00,13.26,13.26,13.25,13.25,17300.0,12.0449,12.0449,12.0358,12.0358,17300.0
2015-12-28 15:00:00,13.25,13.25,13.24,13.24,12800.0,12.0358,12.0358,12.0267,12.0267,12800.0
2015-12-28 15:05:00,13.24,13.25,13.24,13.25,14400.0,12.0267,12.0358,12.0267,12.0358,14400.0
2015-12-28 15:10:00,13.26,13.26,13.24,13.26,27276.0,12.0449,12.0449,12.0267,12.0449,27276.0
2015-12-28 15:15:00,13.26,13.26,13.23,13.24,44856.0,12.0449,12.0449,12.0176,12.0267,44856.0
2015-12-28 15:20:00,13.24,13.25,13.24,13.25,31068.0,12.0267,12.0358,12.0267,12.0358,31068.0
2015-12-28 15:25:00,13.25,13.26,13.25,13.26,29596.0,12.0358,12.0449,12.0358,12.0449,29596.0
2015-12-28 15:30:00,13.26,13.26,13.25,13.26,25180.0,12.0449,12.0449,12.0358,12.0449,25180.0
2015-12-28 15:35:00,13.26,13.26,13.25,13.26,20492.0,12.0449,12.0449,12.0358,12.0449,20492.0
2015-12-28 15:40:00,13.26,13.28,13.26,13.27,40916.0,12.0449,12.063,12.0449,12.054,40916.0
2015-12-28 15:45:00,13.27,13.28,13.27,13.27,65084.0,12.054,12.063,12.054,12.054,65084.0
2015-12-28 15:50:00,13.27,13.28,13.27,13.28,116444.0,12.054,12.063,12.054,12.063,116444.0
2015-12-28 15:55:00,13.28,13.3,13.28,13.29,118452.0,12.063,12.0812,12.063,12.0721,118452.0
2015-12-29 09:30:00,13.4,13.4,13.31,13.31,36568.0,12.172,12.172,12.0903,12.0903,36568.0
2015-12-29 09:35:00,13.32,13.39,13.32,13.38,11160.0,12.0994,12.163,12.0994,12.1539,11160.0
2015-12-29 09:40:00,13.38,13.4,13.37,13.39,48400.0,12.1539,12.172,12.1448,12.163,48400.0
2015-12-29 09:45:00,13.41,13.42,13.39,13.41,5868.0,12.1811,12.1902,12.163,12.1811,5868.0
2015-12-29 09:50:00,13.4,13.4,13.38,13.38,1600.0,12.172,12.172,12.1539,12.1539,1600.0
2015-12-29 09:55:00,13.37,13.38,13.36,13.37,11796.0,12.1448,12.1539,12.1357,12.1448,11796.0
2015-12-29 10:00:00,13.37,13.4,13.37,13.4,24424.0,12.1448,12.172,12.1448,12.172,24424.0
2015-12-29 10:05:00,13.38,13.39,13.38,13.39,6268.0,12.1539,12.163,12.1539,12.163,6268.0
2015-12-29 10:10:00,13.39,13.4,13.38,13.38,6056.0,12.163,12.172,12.1539,12.1539,6056.0
2015-12-29 10:15:00,13.37,13.37,13.36,13.37,19600.0,12.1448,12.1448,12.1357,12.1448,19600.0
2015-12-29 10:20:00,13.38,13.4,13.38,13.38,8812.0,12.1539,12.172,12.1539,12.1539,8812.0
2015-12-29 10:25:00,13.38,13.38,13.36,13.38,30876.0,12.1539,12.1539,12.1357,12.1539,30876.0
2015-12-29 10:30:00,13.38,13.38,13.37,13.37,4800.0,12.1539,12.1539,12.1448,12.1448,4800.0
2015-12-29 10:35:00,13.37,13.37,13.35,13.35,4248.0,12.1448,12.1448,12.1266,12.1266,4248.0
2015-12-29 10:40:00,13.36,13.36,13.35,13.35,8924.0,12.1357,12.1357,12.1266,12.1266,8924.0
2015-12-29 10:45:00,13.35,13.36,13.35,13.36,10000.0,12.1266,12.1357,12.1266,12.1357,10000.0
2015-12-29 10:50:00,13.35,13.35,13.33,13.35,33412.0,12.1266,12.1266,12.1085,12.1266,33412.0
2015-12-29 10:55:00,13.35,13.36,13.34,13.34,5200.0,12.1266,12.1357,12.1175,12.1175,5200.0
2015-12-29 11:00:00,13.34,13.34,13.34,13.34,400.0,12.1175,12.1175,12.1175,12.1175,400.0
2015-12-29 11:05:00,13.34,13.35,13.34,13.35,18400.0,12.1175,12.1266,12.1175,12.1266,18400.0
2015-12-29 11:10:00,13.35,13.35,13.34,13.34,5600.0,12.1266,12.1266,12.1175,12.1175,5600.0
2015-12-29 11:15:00,13.34,13.35,13.34,13.35,2800.0,12.1175,12.1266,12.1175,12.1266,2800.0
2015-12-29 11:20:00,13.35,13.36,13.35,13.36,2260.0,12.1266,12.1357,12.1266,12.1357,2260.0
2015-12-29 11:25:00,13.36,13.36,13.35,13.35,12504.0,12.1357,12.1357,12.1266,12.1266,12504.0
2015-12-29 11:30:00,13.35,13.35,13.33,13.34,17408.0,12.1266,12.1266,12.1085,12.1175,17408.0
2015-12-29 11:35:00,13.34,13.34,13.31,13.33,19600.0,12.1175,12.1175,12.0903,12.1085,19600.0
2015-12-29 11:40:00,13.33,13.33,13.28,13.28,44780.0,12.1085,12.1085,12.063,12.063,44780.0
2015-12-29 11:45:00,13.29,13.3,13.28,13.28,22980.0,12.0721,12.0812,12.063,12.063,22980.0
2015-12-29 11:50:00,13.28,13.28,13.27,13.27,17400.0,12.063,12.063,12.054,12.054,17400.0
2015-12-29 11:55:00,13.27,13.29,13.27,13.29,7600.0,12.054,12.0721,12.054,12.0721,7600.0
2015-12-29 12:00:00,13.3,13.3,13.29,13.3,9420.0,12.0812,12.0812,12.0721,12.0812,9420.0
2015-12-29 12:05:00,13.3,13.3,13.29,13.29,13200.0,12.0812,12.0812,12.0721,12.0721,13200.0
2015-12-29 12:10:00,13.29,13.29,13.28,13.29,12800.0,12.0721,12.0721,12.063,12.0721,12800.0
2015-12-29 12:15:00,13.29,13.3,13.29,13.3,4992.0,12.0721,12.0812,12.0721,12.0812,4992.0
2015-12-29 12:20:00,13.3,13.31,13.3,13.31,15192.0,12.0812,12.0903,12.0812,12.0903,15192.0
2015-12-29 12:25:00,13.31,13.31,13.31,13.31,6320.0,12.0903,12.0903,12.0903,12.0903,6320.0
2015-12-29 12:30:00,13.31,13.31,13.29,13.3,12000.0,12.0903,12.0903,12.0721,12.0812,12000.0
2015-12-29 12:35:00,13.29,13.3,13.29,13.3,1600.0,12.0721,12.0812,12.0721,12.0812,1600.0
2015-12-29 12:40:00,13.29,13.31,13.29,13.31,9776.0,12.0721,12.0903,12.0721,12.0903,9776.0
2015-12-29 12:45:00,13.31,13.31,13.29,13.29,7384.0,12.0903,12.0903,12.0721,12.0721,7384.0
2015-12-29 12:50:00,13.29,13.29,13.28,13.28,13600.0,12.0721,12.0721,12.063,12.063,13600.0
2015-12-29 12:55:00,13.28,13.29,13.28,13.29,5180.0,12.063,12.0721,12.063,12.0721,5180.0
2015-12-29 13:00:00,13.29,13.3,13.29,13.3,5840.0,12.0721,12.0812,12.0721,12.0812,5840.0
2015-12-29 13:05:00,13.3,13.31,13.3,13.31,8400.0,12.0812,12.0903,12.0812,12.0903,8400.0
2015-12-29 13:10:00,13.31,13.31,13.3,13.3,8228.0,12.0903,12.0903,12.0812,12.0812,8228.0
2015-12-29 13:15:00,13.31,13.32,13.31,13.32,11828.0,12.0903,12.0994,12.0903,12.0994,11828.0
2015-12-29 13:20:00,13.32,13.33,13.32,13.33,9008.0,12.0994,12.1085,12.0994,12.1085,9008.0
2015-12-29 13:25:00,13.33,13.33,13.31,13.32,7200.0,12.1085,12.1085,12.0903,12.0994,7200.0
2015-12-29 13:30:00,13.32,13.32,13.32,13.32,7600.0,12.0994,12.0994,12.0994,12.0994,7600.0
2015-12-29 13:35:00,13.32,13.33,13.32,13.32,5920.0,12.0994,12.1085,12.0994,12.0994,5920.0
2015-12-29 13:40:00,13.32,13.34,13.32,13.34,14400.0,12.0994,12.1175,12.0994,12.1175,14400.0
2015-12-29 13:45:00,13.34,13.34,13.33,13.34,6980.0,12.1175,12.1175,12.1085,12.1175,6980.0
2015-12-29 13:50:00,13.34,13.34,13.34,13.34,3600.0,12.1175,12.1175,12.1175,12.1175,3600.0
2015-12-29 13:55:00,13.34,13.35,13.34,13.34,21356.0,12.1175,12.1266,12.1175,12.1175,21356.0
2015-12-29 14:00:00,13.34,13.35,13.33,13.34,59168.0,12.1175,12.1266,12.1085,12.1175,59168.0
2015-12-29 14:05:00,13.34,13.35,13.34,13.34,14824.0,12.1175,12.1266,12.1175,12.1175,14824.0
2015-12-29 14:10:00,13.34,13.34,13.33,13.33,17504.0,12.1175,12.1175,12.1085,12.1085,17504.0
2015-12-29 14:15:00,13.33,13.33,13.33,13.33,12564.0,12.1085,12.1085,12.1085,12.1085,12564.0
2015-12-29 14:20:00,13.33,13.34,13.33,13.34,11184.0,12.1085,12.1175,12.1085,12.1175,11184.0
2015-12-29 14:25:00,13.34,13.35,13.33,13.35,17900.0,12.1175,12.1266,12.1085,12.1266,17900.0
2015-12-29 14:30:00,13.35,13.35,13.33,13.33,14648.0,12.1266,12.1266,12.1085,12.1085,14648.0
2015-12-29 14:35:00,13.33,13.34,13.33,13.33,17812.0,12.1085,12.1175,12.1085,12.1085,17812.0
2015-12-29 14:40:00,13.33,13.34,13.33,13.34,8000.0,12.1085,12.1175,12.1085,12.1175,8000.0
2015-12-29 14:45:00,13.34,13.34,13.33,13.34,54200.0,12.1175,12.1175,12.1085,12.1175,54200.0
2015-12-29 14:50:00,13.35,13.35,13.34,13.35,23972.0,12.1266,12.1266,12.1175,12.1266,23972.0
2015-12-29 14:55:00,13.35,13.36,13.35,13.36,20760.0,12.1266,12.1357,12.1266,12.1357,20760.0
2015-12-29 15:00:00,13.36,13.37,13.36,13.36,28800.0,12.1357,12.1448,12.1357,12.1357,28800.0
2015-12-29 15:05:00,13.37,13.38,13.36,13.38,21200.0,12.1448,12.1539,12.1357,12.1539,21200.0
2015-12-29 15:10:00,13.38,13.38,13.38,13.38,17268.0,12.1539,12.1539,12.1539,12.1539,17268.0
2015-12-29 15:15:00,13.38,13.38,13.38,13.38,13600.0,12.1539,12.1539,12.1539,12.1539,13600.0
2015-12-29 15:20:00,13.38,13.38,13.38,13.38,8400.0,12.1539,12.1539,12.1539,12.1539,8400.0
2015-12-29 15:25:00,13.38,13.39,13.38,13.38,26352.0,12.1539,12.163,12.1539,12.1539,26352.0
2015-12-29 15:30:00,13.39,13.39,13.38,13.38,39428.0,12.163,12.163,12.1539,12.1539,39428.0
2015-12-29 15:35:00,13.38,13.38,13.37,13.38,35988.0,12.1539,12.1539,12.1448,12.1539,35988.0
2015-12-29 15:40:00,13.38,13.38,13.36,13.37,38392.0,12.1539,12.1539,12.1357,12.1448,38392.0
2015-12-29 15:45:00,13.37,13.38,13.37,13.38,73804.0,12.1448,12.1539,12.1448,12.1539,73804.0
2015-12-29 15:50:00,13.38,13.38,13.36,13.36,58692.0,12.1539,12.1539,12.1357,12.1357,58692.0
2015-12-29 15:55:00,13.36,13.38,13.36,13.36,247824.0,12.1357,12.1539,12.1357,12.1357,247824.0
2015-12-30 09:30:00,13.35,13.38,13.35,13.35,47928.0,12.1266,12.1539,12.1266,12.1266,47928.0
2015-12-30 09:35:00,13.37,13.38,13.35,13.37,10184.0,12.1448,12.1539,12.1266,12.1448,10184.0
2015-12-30 09:40:00,13.36,13.37,13.35,13.36,8800.0,12.1357,12.1448,12.1266,12.1357,8800.0
2015-12-30 09:45:00,13.36,13.36,13.35,13.36,2400.0,12.1357,12.1357,12.1266,12.1357,2400.0
2015-12-30 09:50:00,13.35,13.36,13.33,13.33,43552.0,12.1266,12.1357,12.1085,12.1085,43552.0
2015-12-30 09:55:00,13.34,13.35,13.33,13.33,11240.0,12.1175,12.1266,12.1085,12.1085,11240.0
2015-12-30 10:00:00,13.33,13.33,13.33,13.33,8000.0,12.1085,12.1085,12.1085,12.1085,8000.0
2015-12-30 10:05:00,13.33,13.34,13.32,13.32,25404.0,12.1085,12.1175,12.0994,12.0994,25404.0
2015-12-30 10:10:00,13.32,13.33,13.3,13.3,22812.0,12.0994,12.1085,12.0812,12.0812,22812.0
2015-12-30 10:15:00,13.3,13.32,13.28,13.28,32672.0,12.0812,12.0994,12.063,12.063,32672.0
2015-12-30 10:20:00,13.29,13.29,13.26,13.27,24400.0,12.0721,12.0721,12.0449,12.054,24400.0
2015-12-30 10:25:00,13.27,13.28,13.27,13.27,10400.0,12.054,12.063,12.054,12.054,10400.0
2015-12-30 10:30:00,13.27,13.3,13.27,13.29,21208.0,12.054,12.0812,12.054,12.0721,21208.0
2015-12-30 10:35:00,13.3,13.3,13.28,13.28,8012.0,12.0812,12.0812,12.063,12.063,8012.0
2015-12-30 10:40:00,13.29,13.31,13.29,13.31,11032.0,12.0721,12.0903,12.0721,12.0903,11032.0
2015-12-30 10:45:00,13.33,13.33,13.3,13.3,8420.0,12.1085,12.1085,12.0812,12.0812,8420.0
2015-12-30 10:50:00,13.31,13.32,13.31,13.32,2800.0,12.0903,12.0994,12.0903,12.0994,2800.0
2015-12-30 10:55:00,13.33,13.33,13.32,13.32,7340.0,12.1085,12.1085,12.0994,12.0994,7340.0
2015-12-30 11:00:00,13.32,13.32,13.31,13.31,28048.0,12.0994,12.0994,12.0903,12.0903,28048.0
2015-12-30 11:05:00,13.31,13.31,13.3,13.31,5236.0,12.0903,12.0903,12.0812,12.0903,5236.0
2015-12-30 11:10:00,13.3,13.31,13.3,13.3,25164.0,12.0812,12.0903,12.0812,12.0812,25164.0
2015-12-30 11:15:00,13.3,13.31,13.3,13.3,11760.0,12.0812,12.0903,12.0812,12.0812,11760.0
2015-12-30 11:20:00,13.3,13.31,13.3,13.31,8400.0,12.0812,12.0903,12.0812,12.0903,8400.0
2015-12-30 11:25:00,13.32,13.33,13.31,13.33,9120.0,12.0994,12.1085,12.0903,12.1085,9120.0
2015-12-30 11:30:00,13.33,13.33,13.32,13.33,1600.0,12.1085,12.1085,12.0994,12.1085,1600.0
2015-12-30 11:35:00,13.32,13.33,13.3,13.31,25200.0,12.0994,12.1085,12.0812,12.0903,25200.0
2015-12-30 11:40:00,13.31,13.31,13.29,13.29,12232.0,12.0903,12.0903,12.0721,12.0721,12232.0
2015-12-30 11:45:00,13.29,13.3,13.29,13.29,12124.0,12.0721,12.0812,12.0721,12.0721,12124.0
2015-12-30 11:50:00,13.3,13.31,13.3,13.3,8800.0,12.0812,12.0903,12.0812,12.0812,8800.0
2015-12-30 11:55:00,13.3,13.3,13.3,13.3,11744.0,12.0812,12.0812,12.0812,12.0812,11744.0
2015-12-30 12:00:00,13.3,13.3,13.29,13.29,15512.0,12.0812,12.0812,12.0721,12.0721,15512.0
2015-12-30 12:05:00,13.29,13.29,13.29,13.29,20804.0,12.0721,12.0721,12.0721,12.0721,20804.0
2015-12-30 12:10:00,13.29,13.29,13.28,13.28,10000.0,12.0721,12.0721,12.063,12.063,10000.0
2015-12-30 12:15:00,13.28,13.29,13.28,13.28,6804.0,12.063,12.0721,12.063,12.063,6804.0
2015-12-30 12:20:00,13.28,13.28,13.27,13.28,10800.0,12.063,12.063,12.054,12.063,10800.0
2015-12-30 12:25:00,13.28,13.29,13.28,13.29,10528.0,12.063,12.0721,12.063,12.0721,10528.0
2015-12-30 12:30:00,13.29,13.3,13.29,13.3,7072.0,12.0721,12.0812,12.0721,12.0812,7072.0
2015-12-30 12:35:00,13.3,13.3,13.29,13.3,4000.0,12.0812,12.0812,12.0721,12.0812,4000.0
2015-12-30 12:40:00,13.29,13.3,13.28,13.28,10736.0,12.0721,12.0812,12.063,12.063,10736.0
2015-12-30 12:45:00,13.28,13.29,13.28,13.28,2400.0,12.063,12.0721,12.063,12.063,2400.0
2015-12-30 12:50:00,13.28,13.28,13.28,13.28,4400.0,12.063,12.063,12.063,12.063,4400.0
2015-12-30 12:55:00,13.29,13.29,13.27,13.28,18800.0,12.0721,12.0721,12.054,12.063,18800.0
2015-12-30 13:00:00,13.28,13.29,13.28,13.29,8704.0,12.063,12.0721,12.063,12.0721,8704.0
2015-12-30 13:05:00,13.29,13.29,13.28,13.28,10472.0,12.0721,12.0721,12.063,12.063,10472.0
2015-12-30 13:10:00,13.28,13.28,13.27,13.28,6236.0,12.063,12.063,12.054,12.063,6236.0
2015-12-30 13:15:00,13.27,13.28,13.27,13.28,9260.0,12.054,12.063,12.054,12.063,9260.0
2015-12-30 13:20:00,13.28,13.28,13.26,13.26,11172.0,12.063,12.063,12.0449,12.0449,11172.0
2015-12-30 13:25:00,13.26,13.27,13.26,13.27,8536.0,12.0449,12.054,12.0449,12.054,8536.0
2015-12-30 13:30:00,13.27,13.28,13.27,13.28,4980.0,12.054,12.063,12.054,12.063,4980.0
2015-12-30 13:35:00,13.28,13.28,13.27,13.27,16180.0,12.063,12.063,12.054,12.054,16180.0
2015-12-30 13:40:00,13.27,13.29,13.27,13.29,13196.0,12.054,12.0721,12.054,12.0721,13196.0
2015-12-30 13:45:00,13.29,13.29,13.28,13.29,6800.0,12.0721,12.0721,12.063,12.0721,6800.0
2015-12-30 13:50:00,13.28,13.28,13.28,13.28,12624.0,12.063,12.063,12.063,12.063,12624.0
2015-12-30 13:55:00,13.28,13.3,13.28,13.3,11504.0,12.063,12.0812,12.063,12.0812,11504.0
2015-12-30 14:00:00,13.3,13.31,13.3,13.31,15216.0,12.0812,12.0903,12.0812,12.0903,15216.0
2015-12-30 14:05:00,13.3,13.31,13.3,13.31,6000.0,12.0812,12.0903,12.0812,12.0903,6000.0
2015-12-30 14:10:00,13.31,13.33,13.31,13.33,9628.0,12.0903,12.1085,12.0903,12.1085,9628.0
2015-12-30 14:15:00,13.32,13.32,13.31,13.31,1760.0,12.0994,12.0994,12.0903,12.0903,1760.0
2015-12-30 14:20:00,13.31,13.33,13.31,13.32,10700.0,12.0903,12.1085,12.0903,12.0994,10700.0
2015-12-30 14:25:00,13.31,13.31,13.31,13.31,8120.0,12.0903,12.0903,12.0903,12.0903,8120.0
2015-12-30 14:30:00,13.31,13.31,13.3,13.31,12144.0,12.0903,12.0903,12.0812,12.0903,12144.0
2015-12-30 14:35:00,13.31,13.31,13.31,13.31,14200.0,12.0903,12.0903,12.0903,12.0903,14200.0
2015-12-30 14:40:00,13.31,13.32,13.31,13.31,16088.0,12.0903,12.0994,12.0903,12.0903,16088.0
2015-12-30 14:45:00,13.31,13.32,13.31,13.32,19316.0,12.0903,12.0994,12.0903,12.0994,19316.0
2015-12-30 14:50:00,13.32,13.32,13.31,13.32,11200.0,12.0994,12.0994,12.0903,12.0994,11200.0
2015-12-30 14:55:00,13.31,13.32,13.31,13.32,16160.0,12.0903,12.0994,12.0903,12.0994,16160.0
2015-12-30 15:00:00,13.32,13.32,13.31,13.31,11688.0,12.0994,12.0994,12.0903,12.0903,11688.0
2015-12-30 15:05:00,13.31,13.32,13.31,13.31,8820.0,12.0903,12.0994,12.0903,12.0903,8820.0
2015-12-30 15:10:00,13.31,13.31,13.31,13.31,13504.0,12.0903,12.0903,12.0903,12.0903,13504.0
2015-12-30 15:15:00,13.32,13.32,13.31,13.31,24196.0,12.0994,12.0994,12.0903,12.0903,24196.0
2015-12-30 15:20:00,13.32,13.32,13.31,13.31,16720.0,12.0994,12.0994,12.0903,12.0903,16720.0
2015-12-30 15:25:00,13.31,13.31,13.3,13.3,47040.0,12.0903,12.0903,12.0812,12.0812,47040.0
2015-12-30 15:30:00,13.3,13.3,13.25,13.27,59696.0,12.0812,12.0812,12.0358,12.054,59696.0
2015-12-30 15:35:00,13.26,13.26,13.24,13.26,44656.0,12.0449,12.0449,12.0267,12.0449,44656.0
2015-12-30 15:40:00,13.26,13.27,13.26,13.26,36360.0,12.0449,12.054,12.0449,12.0449,36360.0
2015-12-30 15:45:00,13.26,13.27,13.25,13.27,48868.0,12.0449,12.054,12.0358,12.054,48868.0
2015-12-30 15:50:00,13.27,13.27,13.25,13.25,46480.0,12.054,12.054,12.0358,12.0358,46480.0
2015-12-30 15:55:00,13.25,13.26,13.23,13.23,199940.0,12.0358,12.0449,12.0176,12.0176,199940.0
2015-12-31 09:30:00,13.2,13.2,13.17,13.17,21704.0,11.9904,11.9904,11.9631,11.9631,21704.0
2015-12-31 09:35:00,13.18,13.18,13.17,13.18,2000.0,11.9722,11.9722,11.9631,11.9722,2000.0
2015-12-31 09:40:00,13.18,13.18,13.13,13.14,20424.0,11.9722,11.9722,11.9268,11.9359,20424.0
2015-12-31 09:45:00,13.15,13.17,13.15,13.16,12560.0,11.945,11.9631,11.945,11.954,12560.0
2015-12-31 09:50:00,13.15,13.17,13.14,13.16,12000.0,11.945,11.9631,11.9359,11.954,12000.0
2015-12-31 09:55:00,13.16,13.19,13.16,13.17,12800.0,11.954,11.9813,11.954,11.9631,12800.0
2015-12-31 10:00:00,13.17,13.19,13.15,13.15,45124.0,11.9631,11.9813,11.945,11.945,45124.0
2015-12-31 10:05:00,13.15,13.15,13.14,13.15,17200.0,11.945,11.945,11.9359,11.945,17200.0
2015-12-31 10:10:00,13.15,13.16,13.15,13.15,7200.0,11.945,11.954,11.945,11.945,7200.0
2015-12-31 10:15:00,13.15,13.15,13.15,13.15,9200.0,11.945,11.945,11.945,11.945,9200.0
2015-12-31 10:20:00,13.15,13.16,13.14,13.15,11160.0,11.945,11.954,11.9359,11.945,11160.0
2015-12-31 10:25:00,13.14,13.14,13.1,13.1,93076.0,11.9359,11.9359,11.8995,11.8995,93076.0
2015-12-31 10:30:00,13.1,13.11,13.06,13.08,60600.0,11.8995,11.9086,11.8632,11.8814,60600.0
2015-12-31 10:35:00,13.08,13.08,13.06,13.07,22400.0,11.8814,11.8814,11.8632,11.8723,22400.0
2015-12-31 10:40:00,13.07,13.09,13.06,13.07,41800.0,11.8723,11.8905,11.8632,11.8723,41800.0
2015-12-31 10:45:00,13.07,13.09,13.07,13.09,25996.0,11.8723,11.8905,11.8723,11.8905,25996.0
2015-12-31 10:50:00,13.09,13.09,13.09,13.09,16000.0,11.8905,11.8905,11.8905,11.8905,16000.0
2015-12-31 10:55:00,13.09,13.09,13.06,13.08,43516.0,11.8905,11.8905,11.8632,11.8814,43516.0
2015-12-31 11:00:00,13.09,13.09,13.07,13.07,43400.0,11.8905,11.8905,11.8723,11.8723,43400.0
2015-12-31 11:05:00,13.07,13.09,13.06,13.08,18028.0,11.8723,11.8905,11.8632,11.8814,18028.0
2015-12-31 11:10:00,13.08,13.09,13.07,13.09,24800.0,11.8814,11.8905,11.8723,11.8905,24800.0
2015-12-31 11:15:00,13.09,13.09,13.07,13.07,19096.0,11.8905,11.8905,11.8723,11.8723,19096.0
2015-12-31 11:20:00,13.07,13.09,13.07,13.08,16132.0,11.8723,11.8905,11.8723,11.8814,16132.0
2015-12-31 11:25:00,13.08,13.08,13.06,13.07,60360.0,11.8814,11.8814,11.8632,11.8723,60360.0
2015-12-31 11:30:00,13.07,13.1,13.06,13.1,13200.0,11.8723,11.8995,11.8632,11.8995,13200.0
2015-12-31 11:35:00,13.1,13.13,13.1,13.12,17200.0,11.8995,11.9268,11.8995,11.9177,17200.0
2015-12-31 11:40:00,13.13,13.15,13.13,13.14,9200.0,11.9268,11.945,11.9268,11.9359,9200.0
2015-12-31 11:45:00,13.14,13.16,13.14,13.15,11208.0,11.9359,11.954,11.9359,11.945,11208.0
2015-12-31 11:50:00,13.15,13.15,13.14,13.14,7200.0,11.945,11.945,11.9359,11.9359,7200.0
2015-12-31 11:55:00,13.14,13.17,13.14,13.17,11832.0,11.9359,11.9631,11.9359,11.9631,11832.0
2015-12-31 12:00:00,13.18,13.18,13.16,13.17,5432.0,11.9722,11.9722,11.954,11.9631,5432.0
2015-12-31 12:05:00,13.18,13.2,13.18,13.2,9312.0,11.9722,11.9904,11.9722,11.9904,9312.0
2015-12-31 12:10:00,13.2,13.2,13.18,13.18,7604.0,11.9904,11.9904,11.9722,11.9722,7604.0
2015-12-31 12:15:00,13.18,13.18,13.17,13.18,12400.0,11.9722,11.9722,11.9631,11.9722,12400.0
2015-12-31 12:20:00,13.18,13.19,13.18,13.19,6400.0,11.9722,11.9813,11.9722,11.9813,6400.0
2015-12-31 12:25:00,13.2,13.2,13.19,13.19,2800.0,11.9904,11.9904,11.9813,11.9813,2800.0
2015-12-31 12:30:00,13.18,13.18,13.17,13.18,17204.0,11.9722,11.9722,11.9631,11.9722,17204.0
2015-12-31 12:35:00,13.18,13.19,13.18,13.18,24804.0,11.9722,11.9813,11.9722,11.9722,24804.0
2015-12-31 12:40:00,13.18,13.2,13.17,13.2,20172.0,11.9722,11.9904,11.9631,11.9904,20172.0
2015-12-31 12:45:00,13.2,13.2,13.18,13.19,21096.0,11.9904,11.9904,11.9722,11.9813,21096.0
2015-12-31 12:50:00,13.18,13.18,13.17,13.18,7200.0,11.9722,11.9722,11.9631,11.9722,7200.0
2015-12-31 12:55:00,13.17,13.18,13.16,13.16,16072.0,11.9631,11.9722,11.954,11.954,16072.0
2015-12-31 13:00:00,13.16,13.16,13.14,13.15,11664.0,11.954,11.954,11.9359,11.945,11664.0
2015-12-31 13:05:00,13.15,13.15,13.13,13.13,4000.0,11.945,11.945,11.9268,11.9268,4000.0
2015-12-31 13:10:00,13.13,13.15,13.13,13.15,9200.0,11.9268,11.945,11.9268,11.945,9200.0
2015-12-31 13:15:00,13.15,13.15,13.15,13.15,4268.0,11.945,11.945,11.945,11.945,4268.0
2015-12-31 13:20:00,13.15,13.17,13.15,13.16,15280.0,11.945,11.9631,11.945,11.954,15280.0
2015-12-31 13:25:00,13.16,13.16,13.14,13.15,12236.0,11.954,11.954,11.9359,11.945,12236.0
2015-12-31 13:30:00,13.15,13.16,13.15,13.15,17152.0,11.945,11.954,11.945,11.945,17152.0
2015-12-31 13:35:00,13.15,13.15,13.14,13.15,5600.0,11.945,11.945,11.9359,11.945,5600.0
2015-12-31 13:40:00,13.14,13.16,13.13,13.16,27832.0,11.9359,11.954,11.9268,11.954,27832.0
2015-12-31 13:45:00,13.16,13.17,13.16,13.17,7628.0,11.954,11.9631,11.954,11.9631,7628.0
2015-12-31 13:50:00,13.16,13.18,13.16,13.17,15592.0,11.954,11.9722,11.954,11.9631,15592.0
2015-12-31 13:55:00,13.17,13.17,13.15,13.16,20768.0,11.9631,11.9631,11.945,11.954,20768.0
2015-12-31 14:00:00,13.16,13.17,13.16,13.16,10512.0,11.954,11.9631,11.954,11.954,10512.0
2015-12-31 14:05:00,13.16,13.16,13.14,13.14,19860.0,11.954,11.954,11.9359,11.9359,19860.0
2015-12-31 14:10:00,13.15,13.15,13.15,13.15,10400.0,11.945,11.945,11.945,11.945,10400.0
2015-12-31 14:15:00,13.15,13.15,13.15,13.15,7812.0,11.945,11.945,11.945,11.945,7812.0
2015-12-31 14:20:00,13.15,13.15,13.12,13.12,29536.0,11.945,11.945,11.9177,11.9177,29536.0
2015-12-31 14:25:00,13.12,13.13,13.12,13.13,16364.0,11.9177,11.9268,11.9177,11.9268,16364.0
2015-12-31 14:30:00,13.13,13.13,13.12,13.12,9600.0,11.9268,11.9268,11.9177,11.9177,9600.0
2015-12-31 14:35:00,13.12,13.13,13.11,13.11,29496.0,11.9177,11.9268,11.9086,11.9086,29496.0
2015-12-31 14:40:00,13.11,13.12,13.11,13.12,14188.0,11.9086,11.9177,11.9086,11.9177,14188.0
2015-12-31 14:45:00,13.12,13.13,13.12,13.13,16000.0,11.9177,11.9268,11.9177,11.9268,16000.0
2015-12-31 14:50:00,13.13,13.13,13.12,13.13,16040.0,11.9268,11.9268,11.9177,11.9268,16040.0
2015-12-31 14:55:00,13.13,13.13,13.12,13.12,16800.0,11.9268,11.9268,11.9177,11.9177,16800.0
2015-12-31 15:00:00,13.12,13.12,13.11,13.11,13700.0,11.9177,11.9177,11.9086,11.9086,13700.0
2015-12-31 15:05:00,13.12,13.12,13.11,13.11,15164.0,11.9177,11.9177,11.9086,11.9086,15164.0
2015-12-31 15:10:00,13.11,13.12,13.1,13.11,33592.0,11.9086,11.9177,11.8995,11.9086,33592.0
2015-12-31 15:15:00,13.12,13.13,13.12,13.12,27304.0,11.9177,11.9268,11.9177,11.9177,27304.0
2015-12-31 15:20:00,13.12,13.13,13.12,13.13,25572.0,11.9177,11.9268,11.9177,11.9268,25572.0
2015-12-31 15:25:00,13.13,13.13,13.11,13.11,24380.0,11.9268,11.9268,11.9086,11.9086,24380.0
2015-12-31 15:30:00,13.11,13.13,13.11,13.13,39200.0,11.9086,11.9268,11.9086,11.9268,39200.0
2015-12-31 15:35:00,13.13,13.15,13.13,13.13,39828.0,11.9268,11.945,11.9268,11.9268,39828.0
2015-12-31 15:40:00,13.13,13.14,13.12,13.12,40504.0,11.9268,11.9359,11.9177,11.9177,40504.0
2015-12-31 15:45:00,13.11,13.12,13.1,13.1,88224.0,11.9086,11.9177,11.8995,11.8995,88224.0
2015-12-31 15:50:00,13.1,13.11,13.09,13.1,78756.0,11.8995,11.9086,11.8905,11.8995,78756.0
2015-12-31 15:55:00,13.1,13.1,13.06,13.06,243720.0,11.8995,11.8995,11.8632,11.8632,243720.0
2016-01-04 09:30:00,12.77,12.82,12.72,12.72,152468.0,11.5998,11.6452,11.5544,11.5544,152468.0
2016-01-04 09:35:00,12.72,12.78,12.69,12.75,149912.0,11.5544,11.6089,11.5271,11.5816,149912.0
2016-01-04 09:40:00,12.74,12.77,12.69,12.73,24100.0,11.5725,11.5998,11.5271,11.5634,24100.0
2016-01-04 09:45:00,12.73,12.76,12.72,12.74,32880.0,11.5634,11.5907,11.5544,11.5725,32880.0
2016-01-04 09:50:00,12.74,12.76,12.69,12.69,43800.0,11.5725,11.5907,11.5271,11.5271,43800.0
2016-01-04 09:55:00,12.7,12.74,12.67,12.67,43948.0,11.5362,11.5725,11.5089,11.5089,43948.0
2016-01-04 10:00:00,12.67,12.69,12.63,12.65,251660.0,11.5089,11.5271,11.4726,11.4908,251660.0
2016-01-04 10:05:00,12.65,12.66,12.64,12.65,44800.0,11.4908,11.4999,11.4817,11.4908,44800.0
2016-01-04 10:10:00,12.64,12.67,12.63,12.66,46596.0,11.4817,11.5089,11.4726,11.4999,46596.0
2016-01-04 10:15:00,12.66,12.68,12.66,12.67,57140.0,11.4999,11.518,11.4999,11.5089,57140.0
2016-01-04 10:20:00,12.67,12.7,12.65,12.67,32000.0,11.5089,11.5362,11.4908,11.5089,32000.0
2016-01-04 10:25:00,12.67,12.7,12.66,12.66,40432.0,11.5089,11.5362,11.4999,11.4999,40432.0
2016-01-04 10:30:00,12.66,12.68,12.66,12.66,30784.0,11.4999,11.518,11.4999,11.4999,30784.0
2016-01-04 10:35:00,12.67,12.68,12.66,12.67,31512.0,11.5089,11.518,11.4999,11.5089,31512.0
2016-01-04 10:40:00,12.67,12.68,12.66,12.68,45840.0,11.5089,11.518,11.4999,11.518,45840.0
2016-01-04 10:45:00,12.68,12.69,12.65,12.69,43476.0,11.518,11.5271,11.4908,11.5271,43476.0
2016-01-04 10:50:00,12.69,12.69,12.65,12.66,28160.0,11.5271,11.5271,11.4908,11.4999,28160.0
2016-01-04 10:55:00,12.65,12.66,12.64,12.66,21112.0,11.4908,11.4999,11.4817,11.4999,21112.0
2016-01-04 11:00:00,12.65,12.65,12.61,12.63,44424.0,11.4908,11.4908,11.4544,11.4726,44424.0
2016-01-04 11:05:00,12.62,12.63,12.61,12.62,123620.0,11.4635,11.4726,11.4544,11.4635,123620.0
2016-01-04 11:10:00,12.63,12.63,12.6,12.62,30000.0,11.4726,11.4726,11.4454,11.4635,30000.0
2016-01-04 11:15:00,12.63,12.63,12.61,12.62,29272.0,11.4726,11.4726,11.4544,11.4635,29272.0
2016-01-04 11:20:00,12.63,12.63,12.61,12.63,26824.0,11.4726,11.4726,11.4544,11.4726,26824.0
2016-01-04 11:25:00,12.63,12.63,12.61,12.62,42400.0,11.4726,11.4726,11.4544,11.4635,42400.0
2016-01-04 11:30:00,12.63,12.65,12.62,12.63,65608.0,11.4726,11.4908,11.4635,11.4726,65608.0
2016-01-04 11:35:00,12.65,12.66,12.62,12.63,62760.0,11.4908,11.4999,11.4635,11.4726,62760.0
2016-01-04 11:40:00,12.63,12.67,12.63,12.65,116496.0,11.4726,11.5089,11.4726,11.4908,116496.0
2016-01-04 11:45:00,12.66,12.68,12.65,12.68,32812.0,11.4999,11.518,11.4908,11.518,32812.0
2016-01-04 11:50:00,12.68,12.7,12.68,12.69,36872.0,11.518,11.5362,11.518,11.5271,36872.0
2016-01-04 11:55:00,12.69,12.69,12.67,12.69,17616.0,11.5271,11.5271,11.5089,11.5271,17616.0
2016-01-04 12:00:00,12.68,12.68,12.66,12.68,26116.0,11.518,11.518,11.4999,11.518,26116.0
2016-01-04 12:05:00,12.68,12.7,12.66,12.69,35388.0,11.518,11.5362,11.4999,11.5271,35388.0
2016-01-04 12:10:00,12.69,12.7,12.67,12.67,20836.0,11.5271,11.5362,11.5089,11.5089,20836.0
2016-01-04 12:15:00,12.67,12.68,12.67,12.67,16800.0,11.5089,11.518,11.5089,11.5089,16800.0
2016-01-04 12:20:00,12.67,12.67,12.65,12.65,22316.0,11.5089,11.5089,11.4908,11.4908,22316.0
2016-01-04 12:25:00,12.65,12.68,12.65,12.67,26200.0,11.4908,11.518,11.4908,11.5089,26200.0
2016-01-04 12:30:00,12.66,12.67,12.65,12.65,26020.0,11.4999,11.5089,11.4908,11.4908,26020.0
2016-01-04 12:35:00,12.66,12.68,12.66,12.68,21600.0,11.4999,11.518,11.4999,11.518,21600.0
2016-01-04 12:40:00,12.68,12.69,12.67,12.69,27388.0,11.518,11.5271,11.5089,11.5271,27388.0
2016-01-04 12:45:00,12.69,12.7,12.69,12.69,45224.0,11.5271,11.5362,11.5271,11.5271,45224.0
2016-01-04 12:50:00,12.69,12.72,12.69,12.72,37636.0,11.5271,11.5544,11.5271,11.5544,37636.0
2016-01-04 12:55:00,12.72,12.72,12.7,12.71,30080.0,11.5544,11.5544,11.5362,11.5453,30080.0
2016-01-04 13:00:00,12.71,12.72,12.71,12.71,28280.0,11.5453,11.5544,11.5453,11.5453,28280.0
2016-01-04 13:05:00,12.71,12.71,12.7,12.71,33088.0,11.5453,11.5453,11.5362,11.5453,33088.0
2016-01-04 13:10:00,12.71,12.72,12.7,12.71,39356.0,11.5453,11.5544,11.5362,11.5453,39356.0
2016-01-04 13:15:00,12.71,12.72,12.7,12.7,78828.0,11.5453,11.5544,11.5362,11.5362,78828.0
2016-01-04 13:20:00,12.7,12.7,12.68,12.68,33104.0,11.5362,11.5362,11.518,11.518,33104.0
2016-01-04 13:25:00,12.68,12.7,12.67,12.69,62564.0,11.518,11.5362,11.5089,11.5271,62564.0
2016-01-04 13:30:00,12.69,12.69,12.68,12.68,77384.0,11.5271,11.5271,11.518,11.518,77384.0
2016-01-04 13:35:00,12.68,12.69,12.67,12.68,51872.0,11.518,11.5271,11.5089,11.518,51872.0
2016-01-04 13:40:00,12.68,12.69,12.67,12.68,44136.0,11.518,11.5271,11.5089,11.518,44136.0
2016-01-04 13:45:00,12.67,12.68,12.67,12.67,36972.0,11.5089,11.518,11.5089,11.5089,36972.0
2016-01-04 13:50:00,12.67,12.69,12.67,12.68,50616.0,11.5089,11.5271,11.5089,11.518,50616.0
2016-01-04 13:55:00,12.68,12.69,12.67,12.68,31320.0,11.518,11.5271,11.5089,11.518,31320.0
2016-01-04 14:00:00,12.67,12.68,12.66,12.68,42364.0,11.5089,11.518,11.4999,11.518,42364.0
2016-01-04 14:05:00,12.67,12.68,12.66,12.68,32828.0,11.5089,11.518,11.4999,11.518,32828.0
2016-01-04 14:10:00,12.68,12.68,12.67,12.67,36104.0,11.518,11.518,11.5089,11.5089,36104.0
2016-01-04 14:15:00,12.67,12.7,12.66,12.7,44520.0,11.5089,11.5362,11.4999,11.5362,44520.0
2016-01-04 14:20:00,12.7,12.72,12.7,12.71,20448.0,11.5362,11.5544,11.5362,11.5453,20448.0
2016-01-04 14:25:00,12.71,12.71,12.7,12.7,26812.0,11.5453,11.5453,11.5362,11.5362,26812.0
2016-01-04 14:30:00,12.7,12.71,12.67,12.67,55968.0,11.5362,11.5453,11.5089,11.5089,55968.0
2016-01-04 14:35:00,12.67,12.68,12.65,12.66,28840.0,11.5089,11.518,11.4908,11.4999,28840.0
2016-01-04 14:40:00,12.66,12.67,12.65,12.66,101176.0,11.4999,11.5089,11.4908,11.4999,101176.0
2016-01-04 14:45:00,12.66,12.67,12.65,12.66,53396.0,11.4999,11.5089,11.4908,11.4999,53396.0
2016-01-04 14:50:00,12.66,12.67,12.64,12.65,56248.0,11.4999,11.5089,11.4817,11.4908,56248.0
2016-01-04 14:55:00,12.65,12.66,12.64,12.65,45872.0,11.4908,11.4999,11.4817,11.4908,45872.0
2016-01-04 15:00:00,12.65,12.65,12.63,12.63,46980.0,11.4908,11.4908,11.4726,11.4726,46980.0
2016-01-04 15:05:00,12.63,12.64,12.63,12.63,48008.0,11.4726,11.4817,11.4726,11.4726,48008.0
2016-01-04 15:10:00,12.63,12.65,12.62,12.63,32016.0,11.4726,11.4908,11.4635,11.4726,32016.0
2016-01-04 15:15:00,12.64,12.64,12.62,12.63,27248.0,11.4817,11.4817,11.4635,11.4726,27248.0
2016-01-04 15:20:00,12.63,12.64,12.61,12.62,59592.0,11.4726,11.4817,11.4544,11.4635,59592.0
2016-01-04 15:25:00,12.62,12.62,12.61,12.62,57588.0,11.4635,11.4635,11.4544,11.4635,57588.0
2016-01-04 15:30:00,12.62,12.65,12.62,12.63,142424.0,11.4635,11.4908,11.4635,11.4726,142424.0
2016-01-04 15:35:00,12.63,12.64,12.62,12.64,113956.0,11.4726,11.4817,11.4635,11.4817,113956.0
2016-01-04 15:40:00,12.64,12.66,12.64,12.65,184468.0,11.4817,11.4999,11.4817,11.4908,184468.0
2016-01-04 15:45:00,12.66,12.72,12.66,12.72,193312.0,11.4999,11.5544,11.4999,11.5544,193312.0
2016-01-04 15:50:00,12.72,12.72,12.7,12.71,340048.0,11.5544,11.5544,11.5362,11.5453,340048.0
2016-01-04 15:55:00,12.71,12.73,12.7,12.72,521076.0,11.5453,11.5634,11.5362,11.5544,521076.0
2016-01-05 09:30:00,12.72,12.8,12.72,12.76,53024.0,11.5544,11.627,11.5544,11.5907,53024.0
2016-01-05 09:35:00,12.74,12.76,12.71,12.72,38784.0,11.5725,11.5907,11.5453,11.5544,38784.0
2016-01-05 09:40:00,12.72,12.77,12.71,12.74,51224.0,11.5544,11.5998,11.5453,11.5725,51224.0
2016-01-05 09:45:00,12.74,12.76,12.73,12.75,60636.0,11.5725,11.5907,11.5634,11.5816,60636.0
2016-01-05 09:50:00,12.75,12.76,12.71,12.71,46156.0,11.5816,11.5907,11.5453,11.5453,46156.0
2016-01-05 09:55:00,12.71,12.71,12.67,12.68,137112.0,11.5453,11.5453,11.5089,11.518,137112.0
2016-01-05 10:00:00,12.69,12.69,12.65,12.65,54028.0,11.5271,11.5271,11.4908,11.4908,54028.0
2016-01-05 10:05:00,12.66,12.67,12.64,12.64,115332.0,11.4999,11.5089,11.4817,11.4817,115332.0
2016-01-05 10:10:00,12.64,12.65,12.63,12.65,55308.0,11.4817,11.4908,11.4726,11.4908,55308.0
2016-01-05 10:15:00,12.64,12.65,12.63,12.63,46824.0,11.4817,11.4908,11.4726,11.4726,46824.0
2016-01-05 10:20:00,12.63,12.63,12.6,12.6,69544.0,11.4726,11.4726,11.4454,11.4454,69544.0
2016-01-05 10:25:00,12.6,12.6,12.58,12.59,70288.0,11.4454,11.4454,11.4272,11.4363,70288.0
2016-01-05 10:30:00,12.59,12.61,12.58,12.6,120528.0,11.4363,11.4544,11.4272,11.4454,120528.0
2016-01-05 10:35:00,12.6,12.64,12.59,12.64,45164.0,11.4454,11.4817,11.4363,11.4817,45164.0
2016-01-05 10:40:00,12.65,12.67,12.64,12.64,50636.0,11.4908,11.5089,11.4817,11.4817,50636.0
2016-01-05 10:45:00,12.64,12.65,12.63,12.64,111228.0,11.4817,11.4908,11.4726,11.4817,111228.0
2016-01-05 10:50:00,12.64,12.67,12.64,12.66,153384.0,11.4817,11.5089,11.4817,11.4999,153384.0
2016-01-05 10:55:00,12.66,12.66,12.65,12.65,33608.0,11.4999,11.4999,11.4908,11.4908,33608.0
2016-01-05 11:00:00,12.65,12.66,12.64,12.65,51188.0,11.4908,11.4999,11.4817,11.4908,51188.0
2016-01-05 11:05:00,12.65,12.66,12.65,12.65,78480.0,11.4908,11.4999,11.4908,11.4908,78480.0
2016-01-05 11:10:00,12.65,12.65,12.62,12.62,62960.0,11.4908,11.4908,11.4635,11.4635,62960.0
2016-01-05 11:15:00,12.62,12.62,12.6,12.6,41020.0,11.4635,11.4635,11.4454,11.4454,41020.0
2016-01-05 11:20:00,12.6,12.6,12.59,12.59,34464.0,11.4454,11.4454,11.4363,11.4363,34464.0
2016-01-05 11:25:00,12.59,12.6,12.58,12.59,101128.0,11.4363,11.4454,11.4272,11.4363,101128.0
2016-01-05 11:30:00,12.59,12.63,12.59,12.63,50188.0,11.4363,11.4726,11.4363,11.4726,50188.0
2016-01-05 11:35:00,12.63,12.64,12.62,12.62,46992.0,11.4726,11.4817,11.4635,11.4635,46992.0
2016-01-05 11:40:00,12.62,12.63,12.61,12.61,34888.0,11.4635,11.4726,11.4544,11.4544,34888.0
2016-01-05 11:45:00,12.61,12.62,12.6,12.62,46680.0,11.4544,11.4635,11.4454,11.4635,46680.0
2016-01-05 11:50:00,12.63,12.64,12.63,12.63,49184.0,11.4726,11.4817,11.4726,11.4726,49184.0
2016-01-05 11:55:00,12.63,12.64,12.63,12.63,47328.0,11.4726,11.4817,11.4726,11.4726,47328.0
2016-01-05 12:00:00,12.63,12.63,12.59,12.59,29296.0,11.4726,11.4726,11.4363,11.4363,29296.0
2016-01-05 12:05:00,12.59,12.6,12.57,12.57,91052.0,11.4363,11.4454,11.4181,11.4181,91052.0
2016-01-05 12:10:00,12.57,12.58,12.56,12.57,77276.0,11.4181,11.4272,11.409,11.4181,77276.0
2016-01-05 12:15:00,12.57,12.58,12.56,12.58,44452.0,11.4181,11.4272,11.409,11.4272,44452.0
2016-01-05 12:20:00,12.57,12.59,12.57,12.58,38568.0,11.4181,11.4363,11.4181,11.4272,38568.0
2016-01-05 12:25:00,12.58,12.58,12.57,12.58,36488.0,11.4272,11.4272,11.4181,11.4272,36488.0
2016-01-05 12:30:00,12.58,12.6,12.58,12.59,36772.0,11.4272,11.4454,11.4272,11.4363,36772.0
2016-01-05 12:35:00,12.59,12.59,12.58,12.59,29084.0,11.4363,11.4363,11.4272,11.4363,29084.0
2016-01-05 12:40:00,12.58,12.59,12.56,12.56,28540.0,11.4272,11.4363,11.409,11.409,28540.0
2016-01-05 12:45:00,12.56,12.57,12.56,12.56,37088.0,11.409,11.4181,11.409,11.409,37088.0
2016-01-05 12:50:00,12.57,12.57,12.56,12.56,48924.0,11.4181,11.4181,11.409,11.409,48924.0
2016-01-05 12:55:00,12.56,12.58,12.56,12.58,30012.0,11.409,11.4272,11.409,11.4272,30012.0
2016-01-05 13:00:00,12.58,12.59,12.57,12.59,36096.0,11.4272,11.4363,11.4181,11.4363,36096.0
2016-01-05 13:05:00,12.59,12.6,12.57,12.58,42720.0,11.4363,11.4454,11.4181,11.4272,42720.0
2016-01-05 13:10:00,12.58,12.59,12.57,12.57,33296.0,11.4272,11.4363,11.4181,11.4181,33296.0
2016-01-05 13:15:00,12.57,12.57,12.55,12.55,26036.0,11.4181,11.4181,11.3999,11.3999,26036.0
2016-01-05 13:20:00,12.55,12.55,12.53,12.53,51072.0,11.3999,11.3999,11.3818,11.3818,51072.0
2016-01-05 13:25:00,12.54,12.55,12.54,12.55,39636.0,11.3909,11.3999,11.3909,11.3999,39636.0
2016-01-05 13:30:00,12.55,12.57,12.55,12.56,50360.0,11.3999,11.4181,11.3999,11.409,50360.0
2016-01-05 13:35:00,12.56,12.58,12.56,12.58,17620.0,11.409,11.4272,11.409,11.4272,17620.0
2016-01-05 13:40:00,12.59,12.61,12.59,12.61,76816.0,11.4363,11.4544,11.4363,11.4544,76816.0
2016-01-05 13:45:00,12.61,12.61,12.6,12.6,64520.0,11.4544,11.4544,11.4454,11.4454,64520.0
2016-01-05 13:50:00,12.6,12.61,12.6,12.61,73056.0,11.4454,11.4544,11.4454,11.4544,73056.0
2016-01-05 13:55:00,12.61,12.62,12.6,12.61,35636.0,11.4544,11.4635,11.4454,11.4544,35636.0
2016-01-05 14:00:00,12.61,12.62,12.6,12.6,35888.0,11.4544,11.4635,11.4454,11.4454,35888.0
2016-01-05 14:05:00,12.6,12.6,12.57,12.58,78568.0,11.4454,11.4454,11.4181,11.4272,78568.0
2016-01-05 14:10:00,12.58,12.6,12.57,12.59,71260.0,11.4272,11.4454,11.4181,11.4363,71260.0
2016-01-05 14:15:00,12.59,12.63,12.59,12.62,67832.0,11.4363,11.4726,11.4363,11.4635,67832.0
2016-01-05 14:20:00,12.63,12.64,12.63,12.63,45624.0,11.4726,11.4817,11.4726,11.4726,45624.0
2016-01-05 14:25:00,12.63,12.63,12.63,12.63,66484.0,11.4726,11.4726,11.4726,11.4726,66484.0
2016-01-05 14:30:00,12.63,12.63,12.62,12.63,70952.0,11.4726,11.4726,11.4635,11.4726,70952.0
2016-01-05 14:35:00,12.62,12.63,12.61,12.61,69452.0,11.4635,11.4726,11.4544,11.4544,69452.0
2016-01-05 14:40:00,12.62,12.63,12.61,12.62,371820.0,11.4635,11.4726,11.4544,11.4635,371820.0
2016-01-05 14:45:00,12.62,12.63,12.61,12.63,59040.0,11.4635,11.4726,11.4544,11.4726,59040.0
2016-01-05 14:50:00,12.63,12.63,12.62,12.63,109032.0,11.4726,11.4726,11.4635,11.4726,109032.0
2016-01-05 14:55:00,12.63,12.63,12.62,12.63,71028.0,11.4726,11.4726,11.4635,11.4726,71028.0
2016-01-05 15:00:00,12.62,12.63,12.58,12.58,112084.0,11.4635,11.4726,11.4272,11.4272,112084.0
2016-01-05 15:05:00,12.58,12.58,12.56,12.56,113960.0,11.4272,11.4272,11.409,11.409,113960.0
2016-01-05 15:10:00,12.56,12.59,12.56,12.59,121248.0,11.409,11.4363,11.409,11.4363,121248.0
2016-01-05 15:15:00,12.58,12.58,12.56,12.56,171816.0,11.4272,11.4272,11.409,11.409,171816.0
2016-01-05 15:20:00,12.56,12.57,12.55,12.57,153300.0,11.409,11.4181,11.3999,11.4181,153300.0
2016-01-05 15:25:00,12.56,12.59,12.56,12.58,123384.0,11.409,11.4363,11.409,11.4272,123384.0
2016-01-05 15:30:00,12.57,12.58,12.56,12.56,175284.0,11.4181,11.4272,11.409,11.409,175284.0
2016-01-05 15:35:00,12.57,12.58,12.55,12.57,312084.0,11.4181,11.4272,11.3999,11.4181,312084.0
2016-01-05 15:40:00,12.58,12.6,12.56,12.57,269752.0,11.4272,11.4454,11.409,11.4181,269752.0
2016-01-05 15:45:00,12.58,12.59,12.57,12.58,348596.0,11.4272,11.4363,11.4181,11.4272,348596.0
2016-01-05 15:50:00,12.58,12.6,12.57,12.57,413316.0,11.4272,11.4454,11.4181,11.4181,413316.0
2016-01-05 15:55:00,12.58,12.59,12.56,12.58,598676.0,11.4272,11.4363,11.409,11.4272,598676.0
2016-01-06 09:30:00,12.38,12.43,12.38,12.39,94072.0,11.2455,11.2909,11.2455,11.2546,94072.0
2016-01-06 09:35:00,12.39,12.4,12.35,12.38,176460.0,11.2546,11.2637,11.2183,11.2455,176460.0
2016-01-06 09:40:00,12.38,12.39,12.31,12.31,257512.0,11.2455,11.2546,11.1819,11.1819,257512.0
2016-01-06 09:45:00,12.31,12.35,12.3,12.35,469220.0,11.1819,11.2183,11.1728,11.2183,469220.0
2016-01-06 09:50:00,12.35,12.38,12.34,12.36,235516.0,11.2183,11.2455,11.2092,11.2273,235516.0
2016-01-06 09:55:00,12.36,12.38,12.35,12.38,258752.0,11.2273,11.2455,11.2183,11.2455,258752.0
2016-01-06 10:00:00,12.37,12.38,12.37,12.37,70252.0,11.2364,11.2455,11.2364,11.2364,70252.0
2016-01-06 10:05:00,12.37,12.4,12.37,12.4,56972.0,11.2364,11.2637,11.2364,11.2637,56972.0
2016-01-06 10:10:00,12.41,12.41,12.38,12.39,21360.0,11.2728,11.2728,11.2455,11.2546,21360.0
2016-01-06 10:15:00,12.38,12.39,12.38,12.38,148984.0,11.2455,11.2546,11.2455,11.2455,148984.0
2016-01-06 10:20:00,12.39,12.44,12.38,12.41,86364.0,11.2546,11.3,11.2455,11.2728,86364.0
2016-01-06 10:25:00,12.41,12.42,12.4,12.42,56816.0,11.2728,11.2819,11.2637,11.2819,56816.0
2016-01-06 10:30:00,12.42,12.42,12.4,12.41,76000.0,11.2819,11.2819,11.2637,11.2728,76000.0
2016-01-06 10:35:00,12.42,12.42,12.39,12.4,51060.0,11.2819,11.2819,11.2546,11.2637,51060.0
2016-01-06 10:40:00,12.39,12.4,12.37,12.38,136656.0,11.2546,11.2637,11.2364,11.2455,136656.0
2016-01-06 10:45:00,12.38,12.38,12.35,12.36,47272.0,11.2455,11.2455,11.2183,11.2273,47272.0
2016-01-06 10:50:00,12.36,12.36,12.34,12.35,38624.0,11.2273,11.2273,11.2092,11.2183,38624.0
2016-01-06 10:55:00,12.34,12.36,12.34,12.34,61896.0,11.2092,11.2273,11.2092,11.2092,61896.0
2016-01-06 11:00:00,12.34,12.37,12.34,12.37,96772.0,11.2092,11.2364,11.2092,11.2364,96772.0
2016-01-06 11:05:00,12.37,12.38,12.35,12.37,142916.0,11.2364,11.2455,11.2183,11.2364,142916.0
2016-01-06 11:10:00,12.37,12.38,12.36,12.37,127608.0,11.2364,11.2455,11.2273,11.2364,127608.0
2016-01-06 11:15:00,12.36,12.38,12.35,12.37,76400.0,11.2273,11.2455,11.2183,11.2364,76400.0
2016-01-06 11:20:00,12.38,12.38,12.34,12.35,180228.0,11.2455,11.2455,11.2092,11.2183,180228.0
2016-01-06 11:25:00,12.35,12.36,12.35,12.35,59700.0,11.2183,11.2273,11.2183,11.2183,59700.0
2016-01-06 11:30:00,12.36,12.36,12.34,12.34,39428.0,11.2273,11.2273,11.2092,11.2092,39428.0
2016-01-06 11:35:00,12.34,12.34,12.32,12.32,38380.0,11.2092,11.2092,11.191,11.191,38380.0
2016-01-06 11:40:00,12.33,12.34,12.32,12.33,37816.0,11.2001,11.2092,11.191,11.2001,37816.0
2016-01-06 11:45:00,12.33,12.34,12.31,12.31,50036.0,11.2001,11.2092,11.1819,11.1819,50036.0
2016-01-06 11:50:00,12.31,12.33,12.31,12.32,33264.0,11.1819,11.2001,11.1819,11.191,33264.0
2016-01-06 11:55:00,12.33,12.33,12.29,12.3,62288.0,11.2001,11.2001,11.1638,11.1728,62288.0
2016-01-06 12:00:00,12.3,12.31,12.29,12.31,88864.0,11.1728,11.1819,11.1638,11.1819,88864.0
2016-01-06 12:05:00,12.32,12.32,12.31,12.32,61676.0,11.191,11.191,11.1819,11.191,61676.0
2016-01-06 12:10:00,12.32,12.34,12.32,12.34,24084.0,11.191,11.2092,11.191,11.2092,24084.0
2016-01-06 12:15:00,12.34,12.34,12.32,12.32,30940.0,11.2092,11.2092,11.191,11.191,30940.0
2016-01-06 12:20:00,12.32,12.32,12.31,12.31,39800.0,11.191,11.191,11.1819,11.1819,39800.0
2016-01-06 12:25:00,12.31,12.33,12.31,12.33,54660.0,11.1819,11.2001,11.1819,11.2001,54660.0
2016-01-06 12:30:00,12.33,12.35,12.32,12.35,35624.0,11.2001,11.2183,11.191,11.2183,35624.0
2016-01-06 12:35:00,12.35,12.37,12.34,12.36,35648.0,11.2183,11.2364,11.2092,11.2273,35648.0
2016-01-06 12:40:00,12.36,12.36,12.34,12.34,50684.0,11.2273,11.2273,11.2092,11.2092,50684.0
2016-01-06 12:45:00,12.34,12.34,12.33,12.34,34180.0,11.2092,11.2092,11.2001,11.2092,34180.0
2016-01-06 12:50:00,12.34,12.35,12.34,12.34,39340.0,11.2092,11.2183,11.2092,11.2092,39340.0
2016-01-06 12:55:00,12.34,12.34,12.34,12.34,23260.0,11.2092,11.2092,11.2092,11.2092,23260.0
2016-01-06 13:00:00,12.34,12.34,12.32,12.33,43604.0,11.2092,11.2092,11.191,11.2001,43604.0
2016-01-06 13:05:00,12.33,12.33,12.32,12.32,32756.0,11.2001,11.2001,11.191,11.191,32756.0
2016-01-06 13:10:00,12.33,12.33,12.31,12.31,39048.0,11.2001,11.2001,11.1819,11.1819,39048.0
2016-01-06 13:15:00,12.31,12.32,12.31,12.31,62976.0,11.1819,11.191,11.1819,11.1819,62976.0
2016-01-06 13:20:00,12.31,12.32,12.31,12.31,56580.0,11.1819,11.191,11.1819,11.1819,56580.0
2016-01-06 13:25:00,12.32,12.33,12.31,12.32,21536.0,11.191,11.2001,11.1819,11.191,21536.0
2016-01-06 13:30:00,12.32,12.32,12.31,12.32,40128.0,11.191,11.191,11.1819,11.191,40128.0
2016-01-06 13:35:00,12.32,12.33,12.31,12.33,16444.0,11.191,11.2001,11.1819,11.2001,16444.0
2016-01-06 13:40:00,12.33,12.33,12.31,12.32,32788.0,11.2001,11.2001,11.1819,11.191,32788.0
2016-01-06 13:45:00,12.32,12.32,12.31,12.31,43036.0,11.191,11.191,11.1819,11.1819,43036.0
2016-01-06 13:50:00,12.31,12.32,12.31,12.31,30480.0,11.1819,11.191,11.1819,11.1819,30480.0
2016-01-06 13:55:00,12.31,12.32,12.28,12.3,184140.0,11.1819,11.191,11.1547,11.1728,184140.0
2016-01-06 14:00:00,12.3,12.33,12.3,12.32,50400.0,11.1728,11.2001,11.1728,11.191,50400.0
2016-01-06 14:05:00,12.31,12.34,12.3,12.34,46580.0,11.1819,11.2092,11.1728,11.2092,46580.0
2016-01-06 14:10:00,12.33,12.35,12.31,12.34,41000.0,11.2001,11.2183,11.1819,11.2092,41000.0
2016-01-06 14:15:00,12.34,12.35,12.34,12.35,26096.0,11.2092,11.2183,11.2092,11.2183,26096.0
2016-01-06 14:20:00,12.35,12.36,12.34,12.36,56196.0,11.2183,11.2273,11.2092,11.2273,56196.0
2016-01-06 14:25:00,12.36,12.36,12.35,12.35,73728.0,11.2273,11.2273,11.2183,11.2183,73728.0
2016-01-06 14:30:00,12.35,12.35,12.34,12.35,26468.0,11.2183,11.2183,11.2092,11.2183,26468.0
2016-01-06 14:35:00,12.35,12.35,12.33,12.33,24388.0,11.2183,11.2183,11.2001,11.2001,24388.0
2016-01-06 14:40:00,12.33,12.33,12.3,12.31,64496.0,11.2001,11.2001,11.1728,11.1819,64496.0
2016-01-06 14:45:00,12.31,12.31,12.29,12.3,130888.0,11.1819,11.1819,11.1638,11.1728,130888.0
2016-01-06 14:50:00,12.29,12.31,12.29,12.31,100456.0,11.1638,11.1819,11.1638,11.1819,100456.0
2016-01-06 14:55:00,12.31,12.31,12.3,12.3,75868.0,11.1819,11.1819,11.1728,11.1728,75868.0
2016-01-06 15:00:00,12.3,12.31,12.3,12.31,96328.0,11.1728,11.1819,11.1728,11.1819,96328.0
2016-01-06 15:05:00,12.31,12.32,12.31,12.31,74204.0,11.1819,11.191,11.1819,11.1819,74204.0
2016-01-06 15:10:00,12.31,12.31,12.28,12.29,96464.0,11.1819,11.1819,11.1547,11.1638,96464.0
2016-01-06 15:15:00,12.28,12.28,12.27,12.27,85024.0,11.1547,11.1547,11.1456,11.1456,85024.0
2016-01-06 15:20:00,12.27,12.28,12.26,12.28,130532.0,11.1456,11.1547,11.1365,11.1547,130532.0
2016-01-06 15:25:00,12.28,12.29,12.27,12.28,76544.0,11.1547,11.1638,11.1456,11.1547,76544.0
2016-01-06 15:30:00,12.29,12.3,12.27,12.29,123144.0,11.1638,11.1728,11.1456,11.1638,123144.0
2016-01-06 15:35:00,12.29,12.31,12.28,12.3,115312.0,11.1638,11.1819,11.1547,11.1728,115312.0
2016-01-06 15:40:00,12.3,12.3,12.28,12.28,125828.0,11.1728,11.1728,11.1547,11.1547,125828.0
2016-01-06 15:45:00,12.28,12.29,12.26,12.28,211168.0,11.1547,11.1638,11.1365,11.1547,211168.0
2016-01-06 15:50:00,12.28,12.28,12.25,12.27,249920.0,11.1547,11.1547,11.1274,11.1456,249920.0
2016-01-06 15:55:00,12.27,12.28,12.26,12.28,550504.0,11.1456,11.1547,11.1365,11.1547,550504.0
2016-01-07 09:30:00,12.04,12.05,11.99,12.01,92700.0,10.9367,10.9458,10.8913,10.9094,92700.0
2016-01-07 09:35:00,12.03,12.11,12.01,12.09,96488.0,10.9276,11.0003,10.9094,10.9821,96488.0
2016-01-07 09:40:00,12.07,12.11,12.06,12.1,52808.0,10.9639,11.0003,10.9548,10.9912,52808.0
2016-01-07 09:45:00,12.09,12.1,12.07,12.1,37240.0,10.9821,10.9912,10.9639,10.9912,37240.0
2016-01-07 09:50:00,12.1,12.12,12.08,12.11,40736.0,10.9912,11.0093,10.973,11.0003,40736.0
2016-01-07 09:55:00,12.1,12.11,12.07,12.1,32548.0,10.9912,11.0003,10.9639,10.9912,32548.0
2016-01-07 10:00:00,12.1,12.11,12.06,12.07,31916.0,10.9912,11.0003,10.9548,10.9639,31916.0
2016-01-07 10:05:00,12.06,12.07,12.06,12.06,20800.0,10.9548,10.9639,10.9548,10.9548,20800.0
2016-01-07 10:10:00,12.06,12.08,12.05,12.07,20776.0,10.9548,10.973,10.9458,10.9639,20776.0
2016-01-07 10:15:00,12.06,12.1,12.06,12.1,25200.0,10.9548,10.9912,10.9548,10.9912,25200.0
2016-01-07 10:20:00,12.1,12.1,12.07,12.08,73780.0,10.9912,10.9912,10.9639,10.973,73780.0
2016-01-07 10:25:00,12.08,12.11,12.08,12.1,83920.0,10.973,11.0003,10.973,10.9912,83920.0
2016-01-07 10:30:00,12.1,12.13,12.1,12.12,26412.0,10.9912,11.0184,10.9912,11.0093,26412.0
2016-01-07 10:35:00,12.12,12.13,12.11,12.12,32804.0,11.0093,11.0184,11.0003,11.0093,32804.0
2016-01-07 10:40:00,12.12,12.12,12.1,12.1,46288.0,11.0093,11.0093,10.9912,10.9912,46288.0
2016-01-07 10:45:00,12.1,12.12,12.09,12.11,28748.0,10.9912,11.0093,10.9821,11.0003,28748.0
2016-01-07 10:50:00,12.11,12.14,12.11,12.13,40304.0,11.0003,11.0275,11.0003,11.0184,40304.0
2016-01-07 10:55:00,12.13,12.14,12.11,12.13,41720.0,11.0184,11.0275,11.0003,11.0184,41720.0
2016-01-07 11:00:00,12.13,12.13,12.12,12.12,42852.0,11.0184,11.0184,11.0093,11.0093,42852.0
2016-01-07 11:05:00,12.12,12.13,12.11,12.11,88924.0,11.0093,11.0184,11.0003,11.0003,88924.0
2016-01-07 11:10:00,12.11,12.11,12.07,12.08,45764.0,11.0003,11.0003,10.9639,10.973,45764.0
2016-01-07 11:15:00,12.08,12.1,12.06,12.07,73512.0,10.973,10.9912,10.9548,10.9639,73512.0
2016-01-07 11:20:00,12.06,12.08,12.04,12.05,92680.0,10.9548,10.973,10.9367,10.9458,92680.0
2016-01-07 11:25:00,12.06,12.07,12.05,12.06,57220.0,10.9548,10.9639,10.9458,10.9548,57220.0
2016-01-07 11:30:00,12.06,12.07,12.04,12.06,54020.0,10.9548,10.9639,10.9367,10.9548,54020.0
2016-01-07 11:35:00,12.05,12.07,12.05,12.06,40012.0,10.9458,10.9639,10.9458,10.9548,40012.0
2016-01-07 11:40:00,12.06,12.07,12.05,12.06,63592.0,10.9548,10.9639,10.9458,10.9548,63592.0
2016-01-07 11:45:00,12.06,12.06,12.03,12.04,71688.0,10.9548,10.9548,10.9276,10.9367,71688.0
2016-01-07 11:50:00,12.04,12.05,12.03,12.03,41200.0,10.9367,10.9458,10.9276,10.9276,41200.0
2016-01-07 11:55:00,12.03,12.04,12.02,12.03,52148.0,10.9276,10.9367,10.9185,10.9276,52148.0
2016-01-07 12:00:00,12.03,12.06,12.02,12.05,41096.0,10.9276,10.9548,10.9185,10.9458,41096.0
2016-01-07 12:05:00,12.04,12.05,12.03,12.04,37900.0,10.9367,10.9458,10.9276,10.9367,37900.0
2016-01-07 12:10:00,12.04,12.06,12.04,12.04,40220.0,10.9367,10.9548,10.9367,10.9367,40220.0
2016-01-07 12:15:00,12.05,12.06,12.04,12.05,31440.0,10.9458,10.9548,10.9367,10.9458,31440.0
2016-01-07 12:20:00,12.05,12.05,12.04,12.04,25660.0,10.9458,10.9458,10.9367,10.9367,25660.0
2016-01-07 12:25:00,12.04,12.05,12.04,12.05,39852.0,10.9367,10.9458,10.9367,10.9458,39852.0
2016-01-07 12:30:00,12.04,12.05,12.04,12.05,34104.0,10.9367,10.9458,10.9367,10.9458,34104.0
2016-01-07 12:35:00,12.05,12.05,12.02,12.02,35240.0,10.9458,10.9458,10.9185,10.9185,35240.0
2016-01-07 12:40:00,12.02,12.03,12.02,12.02,24936.0,10.9185,10.9276,10.9185,10.9185,24936.0
2016-01-07 12:45:00,12.03,12.03,12.02,12.03,24668.0,10.9276,10.9276,10.9185,10.9276,24668.0
2016-01-07 12:50:00,12.02,12.03,12.01,12.01,29852.0,10.9185,10.9276,10.9094,10.9094,29852.0
2016-01-07 12:55:00,12.01,12.01,12.0,12.01,37288.0,10.9094,10.9094,10.9003,10.9094,37288.0
2016-01-07 13:00:00,12.0,12.0,11.99,12.0,33008.0,10.9003,10.9003,10.8913,10.9003,33008.0
2016-01-07 13:05:00,11.99,11.99,11.97,11.97,45428.0,10.8913,10.8913,10.8731,10.8731,45428.0
2016-01-07 13:10:00,11.97,11.97,11.95,11.97,39348.0,10.8731,10.8731,10.8549,10.8731,39348.0
2016-01-07 13:15:00,11.96,11.96,11.95,11.95,34000.0,10.864,10.864,10.8549,10.8549,34000.0
2016-01-07 13:20:00,11.95,11.95,11.93,11.95,34820.0,10.8549,10.8549,10.8368,10.8549,34820.0
2016-01-07 13:25:00,11.96,11.98,11.96,11.98,63856.0,10.864,10.8822,10.864,10.8822,63856.0
2016-01-07 13:30:00,11.97,11.97,11.95,11.96,61288.0,10.8731,10.8731,10.8549,10.864,61288.0
2016-01-07 13:35:00,11.96,11.96,11.92,11.92,52940.0,10.864,10.864,10.8277,10.8277,52940.0
2016-01-07 13:40:00,11.93,11.93,11.9,11.92,68800.0,10.8368,10.8368,10.8095,10.8277,68800.0
2016-01-07 13:45:00,11.92,11.93,11.91,11.92,41000.0,10.8277,10.8368,10.8186,10.8277,41000.0
2016-01-07 13:50:00,11.93,11.93,11.91,11.91,115712.0,10.8368,10.8368,10.8186,10.8186,115712.0
2016-01-07 13:55:00,11.91,11.92,11.87,11.88,146540.0,10.8186,10.8277,10.7823,10.7913,146540.0
2016-01-07 14:00:00,11.88,11.88,11.85,11.85,147336.0,10.7913,10.7913,10.7641,10.7641,147336.0
2016-01-07 14:05:00,11.85,11.86,11.83,11.84,159048.0,10.7641,10.7732,10.7459,10.755,159048.0
2016-01-07 14:10:00,11.84,11.86,11.83,11.84,142496.0,10.755,10.7732,10.7459,10.755,142496.0
2016-01-07 14:15:00,11.84,11.85,11.83,11.84,123188.0,10.755,10.7641,10.7459,10.755,123188.0
2016-01-07 14:20:00,11.84,11.85,11.81,11.82,104760.0,10.755,10.7641,10.7278,10.7368,104760.0
2016-01-07 14:25:00,11.83,11.83,11.8,11.8,81368.0,10.7459,10.7459,10.7187,10.7187,81368.0
2016-01-07 14:30:00,11.8,11.81,11.77,11.78,179144.0,10.7187,10.7278,10.6914,10.7005,179144.0
2016-01-07 14:35:00,11.79,11.81,11.78,11.8,201276.0,10.7096,10.7278,10.7005,10.7187,201276.0
2016-01-07 14:40:00,11.8,11.83,11.79,11.83,76192.0,10.7187,10.7459,10.7096,10.7459,76192.0
2016-01-07 14:45:00,11.83,11.86,11.83,11.86,69112.0,10.7459,10.7732,10.7459,10.7732,69112.0
2016-01-07 14:50:00,11.86,11.86,11.83,11.83,78832.0,10.7732,10.7732,10.7459,10.7459,78832.0
2016-01-07 14:55:00,11.84,11.84,11.81,11.81,77608.0,10.755,10.755,10.7278,10.7278,77608.0
2016-01-07 15:00:00,11.81,11.81,11.79,11.81,184084.0,10.7278,10.7278,10.7096,10.7278,184084.0
2016-01-07 15:05:00,11.8,11.83,11.8,11.83,76172.0,10.7187,10.7459,10.7187,10.7459,76172.0
2016-01-07 15:10:00,11.83,11.84,11.81,11.81,100728.0,10.7459,10.755,10.7278,10.7278,100728.0
2016-01-07 15:15:00,11.81,11.81,11.79,11.8,95496.0,10.7278,10.7278,10.7096,10.7187,95496.0
2016-01-07 15:20:00,11.8,11.8,11.77,11.78,124016.0,10.7187,10.7187,10.6914,10.7005,124016.0
2016-01-07 15:25:00,11.78,11.78,11.75,11.75,119736.0,10.7005,10.7005,10.6732,10.6732,119736.0
2016-01-07 15:30:00,11.74,11.81,11.74,11.81,213964.0,10.6642,10.7278,10.6642,10.7278,213964.0
2016-01-07 15:35:00,11.81,11.84,11.8,11.84,192432.0,10.7278,10.755,10.7187,10.755,192432.0
2016-01-07 15:40:00,11.84,11.87,11.83,11.84,541084.0,10.755,10.7823,10.7459,10.755,541084.0
2016-01-07 15:45:00,11.85,11.89,11.85,11.88,507396.0,10.7641,10.8004,10.7641,10.7913,507396.0
2016-01-07 15:50:00,11.87,11.88,11.86,11.87,341596.0,10.7823,10.7913,10.7732,10.7823,341596.0
2016-01-07 15:55:00,11.88,11.89,11.84,11.84,636144.0,10.7913,10.8004,10.755,10.755,636144.0
2016-01-08 09:30:00,11.88,11.9,11.86,11.9,131564.0,10.7913,10.8095,10.7732,10.8095,131564.0
2016-01-08 09:35:00,11.9,11.91,11.87,11.89,109920.0,10.8095,10.8186,10.7823,10.8004,109920.0
2016-01-08 09:40:00,11.9,11.92,11.88,11.9,57112.0,10.8095,10.8277,10.7913,10.8095,57112.0
2016-01-08 09:45:00,11.9,11.91,11.89,11.89,41860.0,10.8095,10.8186,10.8004,10.8004,41860.0
2016-01-08 09:50:00,11.89,11.9,11.86,11.87,164492.0,10.8004,10.8095,10.7732,10.7823,164492.0
2016-01-08 09:55:00,11.87,11.91,11.87,11.9,43456.0,10.7823,10.8186,10.7823,10.8095,43456.0
2016-01-08 10:00:00,11.9,11.9,11.83,11.84,196752.0,10.8095,10.8095,10.7459,10.755,196752.0
2016-01-08 10:05:00,11.84,11.84,11.82,11.82,101324.0,10.755,10.755,10.7368,10.7368,101324.0
2016-01-08 10:10:00,11.82,11.84,11.8,11.82,134264.0,10.7368,10.755,10.7187,10.7368,134264.0
2016-01-08 10:15:00,11.82,11.86,11.82,11.84,50212.0,10.7368,10.7732,10.7368,10.755,50212.0
2016-01-08 10:20:00,11.85,11.87,11.83,11.87,23608.0,10.7641,10.7823,10.7459,10.7823,23608.0
2016-01-08 10:25:00,11.86,11.9,11.86,11.88,56424.0,10.7732,10.8095,10.7732,10.7913,56424.0
2016-01-08 10:30:00,11.88,11.89,11.88,11.88,54268.0,10.7913,10.8004,10.7913,10.7913,54268.0
2016-01-08 10:35:00,11.89,11.89,11.84,11.86,73940.0,10.8004,10.8004,10.755,10.7732,73940.0
2016-01-08 10:40:00,11.85,11.86,11.85,11.85,53828.0,10.7641,10.7732,10.7641,10.7641,53828.0
2016-01-08 10:45:00,11.85,11.88,11.85,11.88,43088.0,10.7641,10.7913,10.7641,10.7913,43088.0
2016-01-08 10:50:00,11.87,11.87,11.85,11.86,34964.0,10.7823,10.7823,10.7641,10.7732,34964.0
2016-01-08 10:55:00,11.85,11.87,11.85,11.87,28064.0,10.7641,10.7823,10.7641,10.7823,28064.0
2016-01-08 11:00:00,11.86,11.88,11.86,11.87,25600.0,10.7732,10.7913,10.7732,10.7823,25600.0
2016-01-08 11:05:00,11.87,11.88,11.85,11.86,40000.0,10.7823,10.7913,10.7641,10.7732,40000.0
2016-01-08 11:10:00,11.86,11.86,11.84,11.84,42392.0,10.7732,10.7732,10.755,10.755,42392.0
2016-01-08 11:15:00,11.84,11.84,11.82,11.82,45200.0,10.755,10.755,10.7368,10.7368,45200.0
2016-01-08 11:20:00,11.82,11.82,11.79,11.81,89920.0,10.7368,10.7368,10.7096,10.7278,89920.0
2016-01-08 11:25:00,11.81,11.81,11.77,11.79,82000.0,10.7278,10.7278,10.6914,10.7096,82000.0
2016-01-08 11:30:00,11.79,11.79,11.74,11.76,193592.0,10.7096,10.7096,10.6642,10.6823,193592.0
2016-01-08 11:35:00,11.76,11.8,11.75,11.8,71808.0,10.6823,10.7187,10.6732,10.7187,71808.0
2016-01-08 11:40:00,11.8,11.81,11.78,11.81,30628.0,10.7187,10.7278,10.7005,10.7278,30628.0
2016-01-08 11:45:00,11.81,11.82,11.81,11.82,26640.0,10.7278,10.7368,10.7278,10.7368,26640.0
2016-01-08 11:50:00,11.82,11.86,11.81,11.86,22932.0,10.7368,10.7732,10.7278,10.7732,22932.0
2016-01-08 11:55:00,11.86,11.87,11.85,11.86,35060.0,10.7732,10.7823,10.7641,10.7732,35060.0
2016-01-08 12:00:00,11.87,11.88,11.86,11.87,25600.0,10.7823,10.7913,10.7732,10.7823,25600.0
2016-01-08 12:05:00,11.87,11.88,11.87,11.88,48532.0,10.7823,10.7913,10.7823,10.7913,48532.0
2016-01-08 12:10:00,11.88,11.89,11.86,11.87,51476.0,10.7913,10.8004,10.7732,10.7823,51476.0
2016-01-08 12:15:00,11.87,11.88,11.86,11.86,27540.0,10.7823,10.7913,10.7732,10.7732,27540.0
2016-01-08 12:20:00,11.86,11.88,11.85,11.88,45912.0,10.7732,10.7913,10.7641,10.7913,45912.0
2016-01-08 12:25:00,11.88,11.89,11.87,11.88,120200.0,10.7913,10.8004,10.7823,10.7913,120200.0
2016-01-08 12:30:00,11.88,11.88,11.85,11.85,54724.0,10.7913,10.7913,10.7641,10.7641,54724.0
2016-01-08 12:35:00,11.85,11.87,11.85,11.86,64056.0,10.7641,10.7823,10.7641,10.7732,64056.0
2016-01-08 12:40:00,11.86,11.87,11.84,11.85,216008.0,10.7732,10.7823,10.755,10.7641,216008.0
2016-01-08 12:45:00,11.84,11.86,11.84,11.86,85428.0,10.755,10.7732,10.755,10.7732,85428.0
2016-01-08 12:50:00,11.86,11.89,11.85,11.89,53376.0,10.7732,10.8004,10.7641,10.8004,53376.0
2016-01-08 12:55:00,11.89,11.9,11.88,11.9,35424.0,10.8004,10.8095,10.7913,10.8095,35424.0
2016-01-08 13:00:00,11.91,11.91,11.87,11.87,24416.0,10.8186,10.8186,10.7823,10.7823,24416.0
2016-01-08 13:05:00,11.86,11.87,11.84,11.85,22856.0,10.7732,10.7823,10.755,10.7641,22856.0
2016-01-08 13:10:00,11.85,11.85,11.84,11.84,26976.0,10.7641,10.7641,10.755,10.755,26976.0
2016-01-08 13:15:00,11.83,11.86,11.83,11.86,19768.0,10.7459,10.7732,10.7459,10.7732,19768.0
2016-01-08 13:20:00,11.85,11.86,11.85,11.85,20232.0,10.7641,10.7732,10.7641,10.7641,20232.0
2016-01-08 13:25:00,11.83,11.84,11.81,11.82,34252.0,10.7459,10.755,10.7278,10.7368,34252.0
2016-01-08 13:30:00,11.82,11.84,11.82,11.84,14296.0,10.7368,10.755,10.7368,10.755,14296.0
2016-01-08 13:35:00,11.84,11.86,11.84,11.86,18020.0,10.755,10.7732,10.755,10.7732,18020.0
2016-01-08 13:40:00,11.85,11.86,11.83,11.83,27768.0,10.7641,10.7732,10.7459,10.7459,27768.0
2016-01-08 13:45:00,11.83,11.83,11.8,11.8,41800.0,10.7459,10.7459,10.7187,10.7187,41800.0
2016-01-08 13:50:00,11.81,11.81,11.8,11.8,36888.0,10.7278,10.7278,10.7187,10.7187,36888.0
2016-01-08 13:55:00,11.81,11.82,11.8,11.8,39880.0,10.7278,10.7368,10.7187,10.7187,39880.0
2016-01-08 14:00:00,11.81,11.83,11.8,11.83,38748.0,10.7278,10.7459,10.7187,10.7459,38748.0
2016-01-08 14:05:00,11.83,11.84,11.81,11.81,37096.0,10.7459,10.755,10.7278,10.7278,37096.0
2016-01-08 14:10:00,11.81,11.81,11.79,11.79,42812.0,10.7278,10.7278,10.7096,10.7096,42812.0
2016-01-08 14:15:00,11.79,11.81,11.79,11.81,50656.0,10.7096,10.7278,10.7096,10.7278,50656.0
2016-01-08 14:20:00,11.81,11.81,11.77,11.78,51352.0,10.7278,10.7278,10.6914,10.7005,51352.0
2016-01-08 14:25:00,11.78,11.78,11.76,11.77,37360.0,10.7005,10.7005,10.6823,10.6914,37360.0
2016-01-08 14:30:00,11.77,11.79,11.77,11.79,46396.0,10.6914,10.7096,10.6914,10.7096,46396.0
2016-01-08 14:35:00,11.78,11.78,11.77,11.77,37420.0,10.7005,10.7005,10.6914,10.6914,37420.0
2016-01-08 14:40:00,11.78,11.81,11.77,11.81,42956.0,10.7005,10.7278,10.6914,10.7278,42956.0
2016-01-08 14:45:00,11.81,11.82,11.8,11.8,44956.0,10.7278,10.7368,10.7187,10.7187,44956.0
2016-01-08 14:50:00,11.8,11.8,11.78,11.79,69656.0,10.7187,10.7187,10.7005,10.7096,69656.0
2016-01-08 14:55:00,11.79,11.79,11.75,11.76,60664.0,10.7096,10.7096,10.6732,10.6823,60664.0
2016-01-08 15:00:00,11.75,11.77,11.74,11.77,62612.0,10.6732,10.6914,10.6642,10.6914,62612.0
2016-01-08 15:05:00,11.76,11.77,11.76,11.76,63252.0,10.6823,10.6914,10.6823,10.6823,63252.0
2016-01-08 15:10:00,11.76,11.76,11.73,11.74,71632.0,10.6823,10.6823,10.6551,10.6642,71632.0
2016-01-08 15:15:00,11.74,11.76,11.72,11.72,100464.0,10.6642,10.6823,10.646,10.646,100464.0
2016-01-08 15:20:00,11.72,11.73,11.71,11.71,93380.0,10.646,10.6551,10.6369,10.6369,93380.0
2016-01-08 15:25:00,11.71,11.72,11.69,11.7,85524.0,10.6369,10.646,10.6187,10.6278,85524.0
2016-01-08 15:30:00,11.7,11.7,11.68,11.68,130656.0,10.6278,10.6278,10.6097,10.6097,130656.0
2016-01-08 15:35:00,11.69,11.71,11.68,11.69,138668.0,10.6187,10.6369,10.6097,10.6187,138668.0
2016-01-08 15:40:00,11.69,11.69,11.66,11.67,163780.0,10.6187,10.6187,10.5915,10.6006,163780.0
2016-01-08 15:45:00,11.67,11.68,11.64,11.64,260660.0,10.6006,10.6097,10.5733,10.5733,260660.0
2016-01-08 15:50:00,11.65,11.67,11.63,11.63,257052.0,10.5824,10.6006,10.5642,10.5642,257052.0
2016-01-08 15:55:00,11.63,11.66,11.63,11.65,761788.0,10.5642,10.5915,10.5642,10.5824,761788.0
2016-01-11 09:30:00,11.76,11.82,11.74,11.76,117056.0,10.6823,10.7368,10.6642,10.6823,117056.0
2016-01-11 09:35:00,11.76,11.77,11.7,11.72,159932.0,10.6823,10.6914,10.6278,10.646,159932.0
2016-01-11 09:40:00,11.72,11.74,11.72,11.72,61996.0,10.646,10.6642,10.646,10.646,61996.0
2016-01-11 09:45:00,11.72,11.73,11.65,11.65,48420.0,10.646,10.6551,10.5824,10.5824,48420.0
2016-01-11 09:50:00,11.65,11.67,11.61,11.62,84108.0,10.5824,10.6006,10.5461,10.5552,84108.0
2016-01-11 09:55:00,11.62,11.64,11.61,11.63,117268.0,10.5552,10.5733,10.5461,10.5642,117268.0
2016-01-11 10:00:00,11.62,11.66,11.62,11.64,125424.0,10.5552,10.5915,10.5552,10.5733,125424.0
2016-01-11 10:05:00,11.64,11.67,11.64,11.65,72148.0,10.5733,10.6006,10.5733,10.5824,72148.0
2016-01-11 10:10:00,11.65,11.65,11.61,11.61,67748.0,10.5824,10.5824,10.5461,10.5461,67748.0
2016-01-11 10:15:00,11.62,11.62,11.58,11.59,240000.0,10.5552,10.5552,10.5188,10.5279,240000.0
2016-01-11 10:20:00,11.6,11.61,11.59,11.61,155816.0,10.537,10.5461,10.5279,10.5461,155816.0
2016-01-11 10:25:00,11.61,11.63,11.59,11.62,70792.0,10.5461,10.5642,10.5279,10.5552,70792.0
2016-01-11 10:30:00,11.62,11.63,11.61,11.63,92800.0,10.5552,10.5642,10.5461,10.5642,92800.0
2016-01-11 10:35:00,11.63,11.63,11.6,11.61,66268.0,10.5642,10.5642,10.537,10.5461,66268.0
2016-01-11 10:40:00,11.61,11.63,11.6,11.63,50044.0,10.5461,10.5642,10.537,10.5642,50044.0
2016-01-11 10:45:00,11.62,11.62,11.6,11.6,57464.0,10.5552,10.5552,10.537,10.537,57464.0
2016-01-11 10:50:00,11.6,11.61,11.57,11.58,33908.0,10.537,10.5461,10.5097,10.5188,33908.0
2016-01-11 10:55:00,11.58,11.59,11.57,11.57,32400.0,10.5188,10.5279,10.5097,10.5097,32400.0
2016-01-11 11:00:00,11.57,11.58,11.55,11.56,50192.0,10.5097,10.5188,10.4916,10.5007,50192.0
2016-01-11 11:05:00,11.55,11.56,11.54,11.55,56404.0,10.4916,10.5007,10.4825,10.4916,56404.0
2016-01-11 11:10:00,11.55,11.57,11.55,11.56,49988.0,10.4916,10.5097,10.4916,10.5007,49988.0
2016-01-11 11:15:00,11.56,11.59,11.56,11.56,56536.0,10.5007,10.5279,10.5007,10.5007,56536.0
2016-01-11 11:20:00,11.56,11.56,11.53,11.54,64352.0,10.5007,10.5007,10.4734,10.4825,64352.0
2016-01-11 11:25:00,11.54,11.54,11.52,11.54,77080.0,10.4825,10.4825,10.4643,10.4825,77080.0
2016-01-11 11:30:00,11.53,11.54,11.51,11.51,66872.0,10.4734,10.4825,10.4552,10.4552,66872.0
2016-01-11 11:35:00,11.51,11.54,11.51,11.53,129088.0,10.4552,10.4825,10.4552,10.4734,129088.0
2016-01-11 11:40:00,11.52,11.55,11.52,11.52,110724.0,10.4643,10.4916,10.4643,10.4643,110724.0
2016-01-11 11:45:00,11.53,11.54,11.52,11.53,97708.0,10.4734,10.4825,10.4643,10.4734,97708.0
2016-01-11 11:50:00,11.54,11.57,11.53,11.56,67136.0,10.4825,10.5097,10.4734,10.5007,67136.0
2016-01-11 11:55:00,11.56,11.56,11.53,11.53,79316.0,10.5007,10.5007,10.4734,10.4734,79316.0
2016-01-11 12:00:00,11.53,11.53,11.51,11.51,81020.0,10.4734,10.4734,10.4552,10.4552,81020.0
2016-01-11 12:05:00,11.51,11.52,11.5,11.51,70240.0,10.4552,10.4643,10.4462,10.4552,70240.0
2016-01-11 12:10:00,11.51,11.52,11.5,11.5,53496.0,10.4552,10.4643,10.4462,10.4462,53496.0
2016-01-11 12:15:00,11.5,11.51,11.47,11.47,103828.0,10.4462,10.4552,10.4189,10.4189,103828.0
2016-01-11 12:20:00,11.47,11.48,11.45,11.46,129752.0,10.4189,10.428,10.4007,10.4098,129752.0
2016-01-11 12:25:00,11.46,11.48,11.46,11.48,106736.0,10.4098,10.428,10.4098,10.428,106736.0
2016-01-11 12:30:00,11.48,11.49,11.47,11.48,96268.0,10.428,10.4371,10.4189,10.428,96268.0
2016-01-11 12:35:00,11.48,11.49,11.45,11.45,55796.0,10.428,10.4371,10.4007,10.4007,55796.0
2016-01-11 12:40:00,11.45,11.46,11.44,11.46,66600.0,10.4007,10.4098,10.3917,10.4098,66600.0
2016-01-11 12:45:00,11.46,11.47,11.45,11.46,47756.0,10.4098,10.4189,10.4007,10.4098,47756.0
2016-01-11 12:50:00,11.46,11.47,11.45,11.45,52880.0,10.4098,10.4189,10.4007,10.4007,52880.0
2016-01-11 12:55:00,11.45,11.46,11.44,11.46,45100.0,10.4007,10.4098,10.3917,10.4098,45100.0
2016-01-11 13:00:00,11.46,11.47,11.45,11.47,60264.0,10.4098,10.4189,10.4007,10.4189,60264.0
2016-01-11 13:05:00,11.47,11.47,11.46,11.47,46488.0,10.4189,10.4189,10.4098,10.4189,46488.0
2016-01-11 13:10:00,11.47,11.47,11.44,11.44,70556.0,10.4189,10.4189,10.3917,10.3917,70556.0
2016-01-11 13:15:00,11.44,11.45,11.43,11.45,81348.0,10.3917,10.4007,10.3826,10.4007,81348.0
2016-01-11 13:20:00,11.45,11.46,11.43,11.44,69832.0,10.4007,10.4098,10.3826,10.3917,69832.0
2016-01-11 13:25:00,11.44,11.44,11.41,11.41,93668.0,10.3917,10.3917,10.3644,10.3644,93668.0
2016-01-11 13:30:00,11.41,11.44,11.41,11.43,53980.0,10.3644,10.3917,10.3644,10.3826,53980.0
2016-01-11 13:35:00,11.43,11.43,11.39,11.4,71040.0,10.3826,10.3826,10.3462,10.3553,71040.0
2016-01-11 13:40:00,11.4,11.41,11.39,11.4,52632.0,10.3553,10.3644,10.3462,10.3553,52632.0
2016-01-11 13:45:00,11.4,11.4,11.36,11.37,60156.0,10.3553,10.3553,10.319,10.3281,60156.0
2016-01-11 13:50:00,11.37,11.41,11.37,11.41,50088.0,10.3281,10.3644,10.3281,10.3644,50088.0
2016-01-11 13:55:00,11.4,11.42,11.4,11.42,32068.0,10.3553,10.3735,10.3553,10.3735,32068.0
2016-01-11 14:00:00,11.42,11.43,11.4,11.43,59176.0,10.3735,10.3826,10.3553,10.3826,59176.0
2016-01-11 14:05:00,11.43,11.45,11.43,11.45,61484.0,10.3826,10.4007,10.3826,10.4007,61484.0
2016-01-11 14:10:00,11.45,11.47,11.44,11.46,87408.0,10.4007,10.4189,10.3917,10.4098,87408.0
2016-01-11 14:15:00,11.46,11.49,11.45,11.47,159948.0,10.4098,10.4371,10.4007,10.4189,159948.0
2016-01-11 14:20:00,11.48,11.5,11.47,11.5,64940.0,10.428,10.4462,10.4189,10.4462,64940.0
2016-01-11 14:25:00,11.49,11.54,11.49,11.52,294412.0,10.4371,10.4825,10.4371,10.4643,294412.0
2016-01-11 14:30:00,11.53,11.53,11.5,11.51,32924.0,10.4734,10.4734,10.4462,10.4552,32924.0
2016-01-11 14:35:00,11.52,11.53,11.49,11.51,222088.0,10.4643,10.4734,10.4371,10.4552,222088.0
2016-01-11 14:40:00,11.51,11.52,11.48,11.5,117020.0,10.4552,10.4643,10.428,10.4462,117020.0
2016-01-11 14:45:00,11.5,11.51,11.48,11.49,74804.0,10.4462,10.4552,10.428,10.4371,74804.0
2016-01-11 14:50:00,11.49,11.49,11.46,11.47,225444.0,10.4371,10.4371,10.4098,10.4189,225444.0
2016-01-11 14:55:00,11.47,11.48,11.46,11.48,114768.0,10.4189,10.428,10.4098,10.428,114768.0
2016-01-11 15:00:00,11.48,11.5,11.48,11.49,80628.0,10.428,10.4462,10.428,10.4371,80628.0
2016-01-11 15:05:00,11.49,11.49,11.46,11.46,91848.0,10.4371,10.4371,10.4098,10.4098,91848.0
2016-01-11 15:10:00,11.46,11.47,11.45,11.46,103404.0,10.4098,10.4189,10.4007,10.4098,103404.0
2016-01-11 15:15:00,11.46,11.47,11.44,11.47,75116.0,10.4098,10.4189,10.3917,10.4189,75116.0
2016-01-11 15:20:00,11.47,11.51,11.47,11.51,55740.0,10.4189,10.4552,10.4189,10.4552,55740.0
2016-01-11 15:25:00,11.51,11.56,11.51,11.56,77360.0,10.4552,10.5007,10.4552,10.5007,77360.0
2016-01-11 15:30:00,11.56,11.6,11.56,11.59,322068.0,10.5007,10.537,10.5007,10.5279,322068.0
2016-01-11 15:35:00,11.6,11.63,11.58,11.62,255244.0,10.537,10.5642,10.5188,10.5552,255244.0
2016-01-11 15:40:00,11.62,11.63,11.6,11.62,290124.0,10.5552,10.5642,10.537,10.5552,290124.0
2016-01-11 15:45:00,11.63,11.63,11.59,11.6,259328.0,10.5642,10.5642,10.5279,10.537,259328.0
2016-01-11 15:50:00,11.6,11.62,11.6,11.61,280836.0,10.537,10.5552,10.537,10.5461,280836.0
2016-01-11 15:55:00,11.61,11.61,11.57,11.57,545084.0,10.5461,10.5461,10.5097,10.5097,545084.0
2016-01-12 09:30:00,11.72,11.72,11.65,11.67,118040.0,10.646,10.646,10.5824,10.6006,118040.0
2016-01-12 09:35:00,11.67,11.69,11.64,11.68,144260.0,10.6006,10.6187,10.5733,10.6097,144260.0
2016-01-12 09:40:00,11.69,11.73,11.69,11.72,31688.0,10.6187,10.6551,10.6187,10.646,31688.0
2016-01-12 09:45:00,11.72,11.74,11.72,11.72,242492.0,10.646,10.6642,10.646,10.646,242492.0
2016-01-12 09:50:00,11.71,11.73,11.71,11.72,377428.0,10.6369,10.6551,10.6369,10.646,377428.0
2016-01-12 09:55:00,11.72,11.74,11.71,11.72,97728.0,10.646,10.6642,10.6369,10.646,97728.0
2016-01-12 10:00:00,11.71,11.72,11.69,11.69,27752.0,10.6369,10.646,10.6187,10.6187,27752.0
2016-01-12 10:05:00,11.7,11.7,11.68,11.69,43352.0,10.6278,10.6278,10.6097,10.6187,43352.0
2016-01-12 10:10:00,11.7,11.7,11.68,11.68,50768.0,10.6278,10.6278,10.6097,10.6097,50768.0
2016-01-12 10:15:00,11.68,11.68,11.66,11.68,29744.0,10.6097,10.6097,10.5915,10.6097,29744.0
2016-01-12 10:20:00,11.68,11.68,11.66,11.67,38512.0,10.6097,10.6097,10.5915,10.6006,38512.0
2016-01-12 10:25:00,11.67,11.67,11.65,11.66,71988.0,10.6006,10.6006,10.5824,10.5915,71988.0
2016-01-12 10:30:00,11.67,11.7,11.67,11.68,66716.0,10.6006,10.6278,10.6006,10.6097,66716.0
2016-01-12 10:35:00,11.68,11.68,11.66,11.66,87992.0,10.6097,10.6097,10.5915,10.5915,87992.0
2016-01-12 10:40:00,11.67,11.67,11.65,11.66,31640.0,10.6006,10.6006,10.5824,10.5915,31640.0
2016-01-12 10:45:00,11.66,11.66,11.63,11.63,30184.0,10.5915,10.5915,10.5642,10.5642,30184.0
2016-01-12 10:50:00,11.63,11.65,11.63,11.65,12104.0,10.5642,10.5824,10.5642,10.5824,12104.0
2016-01-12 10:55:00,11.65,11.67,11.65,11.67,48632.0,10.5824,10.6006,10.5824,10.6006,48632.0
2016-01-12 11:00:00,11.65,11.67,11.65,11.65,34128.0,10.5824,10.6006,10.5824,10.5824,34128.0
2016-01-12 11:05:00,11.65,11.67,11.65,11.65,48360.0,10.5824,10.6006,10.5824,10.5824,48360.0
2016-01-12 11:10:00,11.65,11.66,11.63,11.65,46376.0,10.5824,10.5915,10.5642,10.5824,46376.0
2016-01-12 11:15:00,11.64,11.66,11.63,11.65,19468.0,10.5733,10.5915,10.5642,10.5824,19468.0
2016-01-12 11:20:00,11.65,11.65,11.63,11.63,27588.0,10.5824,10.5824,10.5642,10.5642,27588.0
2016-01-12 11:25:00,11.64,11.64,11.62,11.63,30400.0,10.5733,10.5733,10.5552,10.5642,30400.0
2016-01-12 11:30:00,11.63,11.64,11.62,11.64,21236.0,10.5642,10.5733,10.5552,10.5733,21236.0
2016-01-12 11:35:00,11.64,11.64,11.62,11.63,62092.0,10.5733,10.5733,10.5552,10.5642,62092.0
2016-01-12 11:40:00,11.63,11.66,11.63,11.66,19200.0,10.5642,10.5915,10.5642,10.5915,19200.0
2016-01-12 11:45:00,11.66,11.69,11.65,11.69,82224.0,10.5915,10.6187,10.5824,10.6187,82224.0
2016-01-12 11:50:00,11.69,11.71,11.68,11.69,67308.0,10.6187,10.6369,10.6097,10.6187,67308.0
2016-01-12 11:55:00,11.68,11.7,11.68,11.69,53888.0,10.6097,10.6278,10.6097,10.6187,53888.0
2016-01-12 12:00:00,11.69,11.7,11.67,11.69,67320.0,10.6187,10.6278,10.6006,10.6187,67320.0
2016-01-12 12:05:00,11.69,11.7,11.68,11.68,52816.0,10.6187,10.6278,10.6097,10.6097,52816.0
2016-01-12 12:10:00,11.67,11.68,11.65,11.66,30620.0,10.6006,10.6097,10.5824,10.5915,30620.0
2016-01-12 12:15:00,11.65,11.68,11.65,11.67,31884.0,10.5824,10.6097,10.5824,10.6006,31884.0
2016-01-12 12:20:00,11.67,11.67,11.61,11.63,128100.0,10.6006,10.6006,10.5461,10.5642,128100.0
2016-01-12 12:25:00,11.64,11.67,11.64,11.65,41428.0,10.5733,10.6006,10.5733,10.5824,41428.0
2016-01-12 12:30:00,11.64,11.65,11.63,11.63,11616.0,10.5733,10.5824,10.5642,10.5642,11616.0
2016-01-12 12:35:00,11.62,11.63,11.62,11.63,20200.0,10.5552,10.5642,10.5552,10.5642,20200.0
2016-01-12 12:40:00,11.62,11.63,11.61,11.62,32716.0,10.5552,10.5642,10.5461,10.5552,32716.0
2016-01-12 12:45:00,11.61,11.65,11.61,11.64,35904.0,10.5461,10.5824,10.5461,10.5733,35904.0
2016-01-12 12:50:00,11.65,11.65,11.6,11.62,64616.0,10.5824,10.5824,10.537,10.5552,64616.0
2016-01-12 12:55:00,11.62,11.62,11.6,11.6,17080.0,10.5552,10.5552,10.537,10.537,17080.0
2016-01-12 13:00:00,11.6,11.63,11.6,11.61,35668.0,10.537,10.5642,10.537,10.5461,35668.0
2016-01-12 13:05:00,11.61,11.63,11.6,11.62,21236.0,10.5461,10.5642,10.537,10.5552,21236.0
2016-01-12 13:10:00,11.62,11.64,11.61,11.64,26668.0,10.5552,10.5733,10.5461,10.5733,26668.0
2016-01-12 13:15:00,11.63,11.63,11.6,11.61,31868.0,10.5642,10.5642,10.537,10.5461,31868.0
2016-01-12 13:20:00,11.6,11.61,11.59,11.59,28044.0,10.537,10.5461,10.5279,10.5279,28044.0
2016-01-12 13:25:00,11.59,11.6,11.58,11.6,24476.0,10.5279,10.537,10.5188,10.537,24476.0
2016-01-12 13:30:00,11.59,11.6,11.57,11.59,29856.0,10.5279,10.537,10.5097,10.5279,29856.0
2016-01-12 13:35:00,11.59,11.61,11.58,11.61,46196.0,10.5279,10.5461,10.5188,10.5461,46196.0
2016-01-12 13:40:00,11.61,11.65,11.61,11.65,61996.0,10.5461,10.5824,10.5461,10.5824,61996.0
2016-01-12 13:45:00,11.65,11.66,11.64,11.66,67656.0,10.5824,10.5915,10.5733,10.5915,67656.0
2016-01-12 13:50:00,11.66,11.69,11.66,11.69,81040.0,10.5915,10.6187,10.5915,10.6187,81040.0
2016-01-12 13:55:00,11.68,11.7,11.67,11.68,671380.0,10.6097,10.6278,10.6006,10.6097,671380.0
2016-01-12 14:00:00,11.68,11.69,11.64,11.64,59904.0,10.6097,10.6187,10.5733,10.5733,59904.0
2016-01-12 14:05:00,11.63,11.65,11.63,11.65,73644.0,10.5642,10.5824,10.5642,10.5824,73644.0
2016-01-12 14:10:00,11.65,11.68,11.65,11.67,62928.0,10.5824,10.6097,10.5824,10.6006,62928.0
2016-01-12 14:15:00,11.68,11.68,11.65,11.65,166016.0,10.6097,10.6097,10.5824,10.5824,166016.0
2016-01-12 14:20:00,11.65,11.66,11.64,11.65,160720.0,10.5824,10.5915,10.5733,10.5824,160720.0
2016-01-12 14:25:00,11.65,11.67,11.65,11.67,144144.0,10.5824,10.6006,10.5824,10.6006,144144.0
2016-01-12 14:30:00,11.67,11.72,11.67,11.71,71344.0,10.6006,10.646,10.6006,10.6369,71344.0
2016-01-12 14:35:00,11.71,11.73,11.71,11.73,977520.0,10.6369,10.6551,10.6369,10.6551,977520.0
2016-01-12 14:40:00,11.73,11.73,11.7,11.72,193004.0,10.6551,10.6551,10.6278,10.646,193004.0
2016-01-12 14:45:00,11.72,11.72,11.71,11.71,364140.0,10.646,10.646,10.6369,10.6369,364140.0
2016-01-12 14:50:00,11.71,11.74,11.71,11.74,154452.0,10.6369,10.6642,10.6369,10.6642,154452.0
2016-01-12 14:55:00,11.74,11.77,11.74,11.76,155692.0,10.6642,10.6914,10.6642,10.6823,155692.0
2016-01-12 15:00:00,11.76,11.77,11.74,11.74,169524.0,10.6823,10.6914,10.6642,10.6642,169524.0
2016-01-12 15:05:00,11.74,11.74,11.73,11.74,128872.0,10.6642,10.6642,10.6551,10.6642,128872.0
2016-01-12 15:10:00,11.74,11.78,11.74,11.77,218456.0,10.6642,10.7005,10.6642,10.6914,218456.0
2016-01-12 15:15:00,11.77,11.79,11.76,11.79,281224.0,10.6914,10.7096,10.6823,10.7096,281224.0
2016-01-12 15:20:00,11.79,11.85,11.78,11.85,181812.0,10.7096,10.7641,10.7005,10.7641,181812.0
2016-01-12 15:25:00,11.85,11.86,11.84,11.84,293744.0,10.7641,10.7732,10.755,10.755,293744.0
2016-01-12 15:30:00,11.84,11.84,11.81,11.82,244588.0,10.755,10.755,10.7278,10.7368,244588.0
2016-01-12 15:35:00,11.83,11.88,11.82,11.83,300584.0,10.7459,10.7913,10.7368,10.7459,300584.0
2016-01-12 15:40:00,11.84,11.87,11.83,11.87,360584.0,10.755,10.7823,10.7459,10.7823,360584.0
2016-01-12 15:45:00,11.87,11.88,11.85,11.86,427996.0,10.7823,10.7913,10.7641,10.7732,427996.0
2016-01-12 15:50:00,11.86,11.88,11.85,11.86,418312.0,10.7732,10.7913,10.7641,10.7732,418312.0
2016-01-12 15:55:00,11.86,11.87,11.85,11.85,549060.0,10.7732,10.7823,10.7641,10.7641,549060.0
2016-01-13 09:30:00,11.88,11.91,11.84,11.88,82840.0,10.7913,10.8186,10.755,10.7913,82840.0
2016-01-13 09:35:00,11.88,11.89,11.87,11.89,60644.0,10.7913,10.8004,10.7823,10.8004,60644.0
2016-01-13 09:40:00,11.89,11.9,11.87,11.88,39988.0,10.8004,10.8095,10.7823,10.7913,39988.0
2016-01-13 09:45:00,11.88,11.9,11.88,11.9,177640.0,10.7913,10.8095,10.7913,10.8095,177640.0
2016-01-13 09:50:00,11.9,11.91,11.88,11.9,67732.0,10.8095,10.8186,10.7913,10.8095,67732.0
2016-01-13 09:55:00,11.9,11.94,11.9,11.91,28184.0,10.8095,10.8458,10.8095,10.8186,28184.0
2016-01-13 10:00:00,11.9,11.92,11.88,11.91,79556.0,10.8095,10.8277,10.7913,10.8186,79556.0
2016-01-13 10:05:00,11.91,11.92,11.88,11.9,139008.0,10.8186,10.8277,10.7913,10.8095,139008.0
2016-01-13 10:10:00,11.9,11.9,11.86,11.88,89268.0,10.8095,10.8095,10.7732,10.7913,89268.0
2016-01-13 10:15:00,11.87,11.88,11.86,11.88,30952.0,10.7823,10.7913,10.7732,10.7913,30952.0
2016-01-13 10:20:00,11.88,11.9,11.88,11.89,32768.0,10.7913,10.8095,10.7913,10.8004,32768.0
2016-01-13 10:25:00,11.89,11.9,11.88,11.9,45928.0,10.8004,10.8095,10.7913,10.8095,45928.0
2016-01-13 10:30:00,11.89,11.89,11.86,11.86,87156.0,10.8004,10.8004,10.7732,10.7732,87156.0
2016-01-13 10:35:00,11.86,11.88,11.86,11.87,335556.0,10.7732,10.7913,10.7732,10.7823,335556.0
2016-01-13 10:40:00,11.87,11.89,11.86,11.87,68996.0,10.7823,10.8004,10.7732,10.7823,68996.0
2016-01-13 10:45:00,11.87,11.89,11.86,11.89,45680.0,10.7823,10.8004,10.7732,10.8004,45680.0
2016-01-13 10:50:00,11.89,11.89,11.86,11.88,32664.0,10.8004,10.8004,10.7732,10.7913,32664.0
2016-01-13 10:55:00,11.87,11.9,11.87,11.89,21888.0,10.7823,10.8095,10.7823,10.8004,21888.0
2016-01-13 11:00:00,11.89,11.89,11.87,11.87,38308.0,10.8004,10.8004,10.7823,10.7823,38308.0
2016-01-13 11:05:00,11.88,11.88,11.85,11.85,74376.0,10.7913,10.7913,10.7641,10.7641,74376.0
2016-01-13 11:10:00,11.85,11.87,11.85,11.86,51820.0,10.7641,10.7823,10.7641,10.7732,51820.0
2016-01-13 11:15:00,11.87,11.87,11.85,11.86,71824.0,10.7823,10.7823,10.7641,10.7732,71824.0
2016-01-13 11:20:00,11.86,11.86,11.83,11.84,53092.0,10.7732,10.7732,10.7459,10.755,53092.0
2016-01-13 11:25:00,11.84,11.86,11.83,11.85,72804.0,10.755,10.7732,10.7459,10.7641,72804.0
2016-01-13 11:30:00,11.85,11.87,11.84,11.87,42784.0,10.7641,10.7823,10.755,10.7823,42784.0
2016-01-13 11:35:00,11.87,11.88,11.85,11.85,32456.0,10.7823,10.7913,10.7641,10.7641,32456.0
2016-01-13 11:40:00,11.85,11.87,11.85,11.87,38444.0,10.7641,10.7823,10.7641,10.7823,38444.0
2016-01-13 11:45:00,11.86,11.87,11.84,11.84,62312.0,10.7732,10.7823,10.755,10.755,62312.0
2016-01-13 11:50:00,11.84,11.85,11.83,11.83,34844.0,10.755,10.7641,10.7459,10.7459,34844.0
2016-01-13 11:55:00,11.84,11.84,11.81,11.82,54476.0,10.755,10.755,10.7278,10.7368,54476.0
2016-01-13 12:00:00,11.82,11.84,11.82,11.83,19312.0,10.7368,10.755,10.7368,10.7459,19312.0
2016-01-13 12:05:00,11.83,11.83,11.81,11.81,62600.0,10.7459,10.7459,10.7278,10.7278,62600.0
2016-01-13 12:10:00,11.8,11.83,11.8,11.82,38000.0,10.7187,10.7459,10.7187,10.7368,38000.0
2016-01-13 12:15:00,11.83,11.83,11.81,11.82,55988.0,10.7459,10.7459,10.7278,10.7368,55988.0
2016-01-13 12:20:00,11.81,11.82,11.81,11.81,74020.0,10.7278,10.7368,10.7278,10.7278,74020.0
2016-01-13 12:25:00,11.81,11.81,11.78,11.79,211800.0,10.7278,10.7278,10.7005,10.7096,211800.0
2016-01-13 12:30:00,11.79,11.79,11.78,11.78,41792.0,10.7096,10.7096,10.7005,10.7005,41792.0
2016-01-13 12:35:00,11.78,11.79,11.78,11.78,22760.0,10.7005,10.7096,10.7005,10.7005,22760.0
2016-01-13 12:40:00,11.78,11.79,11.78,11.78,55424.0,10.7005,10.7096,10.7005,10.7005,55424.0
2016-01-13 12:45:00,11.79,11.8,11.79,11.79,34804.0,10.7096,10.7187,10.7096,10.7096,34804.0
2016-01-13 12:50:00,11.78,11.79,11.76,11.77,49496.0,10.7005,10.7096,10.6823,10.6914,49496.0
2016-01-13 12:55:00,11.77,11.78,11.75,11.77,179420.0,10.6914,10.7005,10.6732,10.6914,179420.0
2016-01-13 13:00:00,11.77,11.77,11.74,11.75,45588.0,10.6914,10.6914,10.6642,10.6732,45588.0
2016-01-13 13:05:00,11.75,11.76,11.74,11.76,45844.0,10.6732,10.6823,10.6642,10.6823,45844.0
2016-01-13 13:10:00,11.76,11.77,11.74,11.74,76168.0,10.6823,10.6914,10.6642,10.6642,76168.0
2016-01-13 13:15:00,11.75,11.75,11.74,11.74,33660.0,10.6732,10.6732,10.6642,10.6642,33660.0
2016-01-13 13:20:00,11.74,11.75,11.73,11.74,54652.0,10.6642,10.6732,10.6551,10.6642,54652.0
2016-01-13 13:25:00,11.74,11.75,11.74,11.75,51308.0,10.6642,10.6732,10.6642,10.6732,51308.0
2016-01-13 13:30:00,11.74,11.75,11.72,11.72,59636.0,10.6642,10.6732,10.646,10.646,59636.0
2016-01-13 13:35:00,11.73,11.73,11.7,11.7,159488.0,10.6551,10.6551,10.6278,10.6278,159488.0
2016-01-13 13:40:00,11.7,11.7,11.68,11.68,53860.0,10.6278,10.6278,10.6097,10.6097,53860.0
2016-01-13 13:45:00,11.68,11.69,11.67,11.67,91588.0,10.6097,10.6187,10.6006,10.6006,91588.0
2016-01-13 13:50:00,11.67,11.7,11.67,11.69,186084.0,10.6006,10.6278,10.6006,10.6187,186084.0
2016-01-13 13:55:00,11.69,11.7,11.67,11.67,97388.0,10.6187,10.6278,10.6006,10.6006,97388.0
2016-01-13 14:00:00,11.67,11.7,11.67,11.68,62720.0,10.6006,10.6278,10.6006,10.6097,62720.0
2016-01-13 14:05:00,11.68,11.7,11.67,11.7,60444.0,10.6097,10.6278,10.6006,10.6278,60444.0
2016-01-13 14:10:00,11.7,11.72,11.69,11.7,182476.0,10.6278,10.646,10.6187,10.6278,182476.0
2016-01-13 14:15:00,11.7,11.7,11.67,11.69,130816.0,10.6278,10.6278,10.6006,10.6187,130816.0
2016-01-13 14:20:00,11.68,11.7,11.68,11.68,99504.0,10.6097,10.6278,10.6097,10.6097,99504.0
2016-01-13 14:25:00,11.68,11.71,11.68,11.71,131480.0,10.6097,10.6369,10.6097,10.6369,131480.0
2016-01-13 14:30:00,11.7,11.7,11.61,11.61,369480.0,10.6278,10.6278,10.5461,10.5461,369480.0
2016-01-13 14:35:00,11.61,11.64,11.6,11.64,752472.0,10.5461,10.5733,10.537,10.5733,752472.0
2016-01-13 14:40:00,11.63,11.64,11.59,11.6,314612.0,10.5642,10.5733,10.5279,10.537,314612.0
2016-01-13 14:45:00,11.61,11.65,11.59,11.65,265716.0,10.5461,10.5824,10.5279,10.5824,265716.0
2016-01-13 14:50:00,11.65,11.68,11.64,11.68,71416.0,10.5824,10.6097,10.5733,10.6097,71416.0
2016-01-13 14:55:00,11.68,11.68,11.64,11.66,197040.0,10.6097,10.6097,10.5733,10.5915,197040.0
2016-01-13 15:00:00,11.66,11.68,11.65,11.68,144312.0,10.5915,10.6097,10.5824,10.6097,144312.0
2016-01-13 15:05:00,11.67,11.69,11.67,11.69,236692.0,10.6006,10.6187,10.6006,10.6187,236692.0
2016-01-13 15:10:00,11.69,11.7,11.67,11.68,246380.0,10.6187,10.6278,10.6006,10.6097,246380.0
2016-01-13 15:15:00,11.69,11.71,11.69,11.7,217920.0,10.6187,10.6369,10.6187,10.6278,217920.0
2016-01-13 15:20:00,11.7,11.7,11.69,11.69,305864.0,10.6278,10.6278,10.6187,10.6187,305864.0
2016-01-13 15:25:00,11.69,11.72,11.68,11.7,341792.0,10.6187,10.646,10.6097,10.6278,341792.0
2016-01-13 15:30:00,11.7,11.71,11.65,11.66,363364.0,10.6278,10.6369,10.5824,10.5915,363364.0
2016-01-13 15:35:00,11.65,11.66,11.63,11.65,258776.0,10.5824,10.5915,10.5642,10.5824,258776.0
2016-01-13 15:40:00,11.65,11.69,11.63,11.67,652232.0,10.5824,10.6187,10.5642,10.6006,652232.0
2016-01-13 15:45:00,11.67,11.67,11.64,11.65,516184.0,10.6006,10.6006,10.5733,10.5824,516184.0
2016-01-13 15:50:00,11.65,11.66,11.63,11.65,644788.0,10.5824,10.5915,10.5642,10.5824,644788.0
2016-01-13 15:55:00,11.65,11.67,11.63,11.64,745332.0,10.5824,10.6006,10.5642,10.5733,745332.0
2016-01-14 09:30:00,11.72,11.74,11.65,11.71,73112.0,10.646,10.6642,10.5824,10.6369,73112.0
2016-01-14 09:35:00,11.68,11.68,11.64,11.65,34896.0,10.6097,10.6097,10.5733,10.5824,34896.0
2016-01-14 09:40:00,11.65,11.66,11.62,11.65,45320.0,10.5824,10.5915,10.5552,10.5824,45320.0
2016-01-14 09:45:00,11.65,11.65,11.61,11.62,82972.0,10.5824,10.5824,10.5461,10.5552,82972.0
2016-01-14 09:50:00,11.62,11.63,11.6,11.61,43688.0,10.5552,10.5642,10.537,10.5461,43688.0
2016-01-14 09:55:00,11.61,11.61,11.55,11.56,50080.0,10.5461,10.5461,10.4916,10.5007,50080.0
2016-01-14 10:00:00,11.56,11.57,11.53,11.56,93016.0,10.5007,10.5097,10.4734,10.5007,93016.0
2016-01-14 10:05:00,11.55,11.58,11.54,11.56,95392.0,10.4916,10.5188,10.4825,10.5007,95392.0
2016-01-14 10:10:00,11.56,11.61,11.56,11.61,46252.0,10.5007,10.5461,10.5007,10.5461,46252.0
2016-01-14 10:15:00,11.61,11.67,11.61,11.67,126120.0,10.5461,10.6006,10.5461,10.6006,126120.0
2016-01-14 10:20:00,11.67,11.67,11.64,11.67,339832.0,10.6006,10.6006,10.5733,10.6006,339832.0
2016-01-14 10:25:00,11.68,11.68,11.65,11.68,88112.0,10.6097,10.6097,10.5824,10.6097,88112.0
2016-01-14 10:30:00,11.68,11.73,11.68,11.71,99584.0,10.6097,10.6551,10.6097,10.6369,99584.0
2016-01-14 10:35:00,11.72,11.73,11.69,11.69,243760.0,10.646,10.6551,10.6187,10.6187,243760.0
2016-01-14 10:40:00,11.7,11.71,11.68,11.71,187340.0,10.6278,10.6369,10.6097,10.6369,187340.0
2016-01-14 10:45:00,11.7,11.71,11.68,11.7,347484.0,10.6278,10.6369,10.6097,10.6278,347484.0
2016-01-14 10:50:00,11.7,11.7,11.67,11.67,178368.0,10.6278,10.6278,10.6006,10.6006,178368.0
2016-01-14 10:55:00,11.68,11.68,11.63,11.63,90248.0,10.6097,10.6097,10.5642,10.5642,90248.0
2016-01-14 11:00:00,11.63,11.66,11.63,11.63,77192.0,10.5642,10.5915,10.5642,10.5642,77192.0
2016-01-14 11:05:00,11.63,11.64,11.59,11.59,122000.0,10.5642,10.5733,10.5279,10.5279,122000.0
2016-01-14 11:10:00,11.6,11.61,11.59,11.61,74140.0,10.537,10.5461,10.5279,10.5461,74140.0
2016-01-14 11:15:00,11.61,11.63,11.59,11.59,454836.0,10.5461,10.5642,10.5279,10.5279,454836.0
2016-01-14 11:20:00,11.59,11.6,11.57,11.58,27044.0,10.5279,10.537,10.5097,10.5188,27044.0
2016-01-14 11:25:00,11.57,11.6,11.56,11.59,30404.0,10.5097,10.537,10.5007,10.5279,30404.0
2016-01-14 11:30:00,11.6,11.6,11.57,11.57,33580.0,10.537,10.537,10.5097,10.5097,33580.0
2016-01-14 11:35:00,11.57,11.59,11.57,11.58,66436.0,10.5097,10.5279,10.5097,10.5188,66436.0
2016-01-14 11:40:00,11.58,11.6,11.58,11.6,37884.0,10.5188,10.537,10.5188,10.537,37884.0
2016-01-14 11:45:00,11.6,11.61,11.59,11.6,69904.0,10.537,10.5461,10.5279,10.537,69904.0
2016-01-14 11:50:00,11.6,11.6,11.57,11.58,47240.0,10.537,10.537,10.5097,10.5188,47240.0
2016-01-14 11:55:00,11.58,11.61,11.58,11.61,26300.0,10.5188,10.5461,10.5188,10.5461,26300.0
2016-01-14 12:00:00,11.62,11.64,11.62,11.62,81052.0,10.5552,10.5733,10.5552,10.5552,81052.0
2016-01-14 12:05:00,11.62,11.62,11.59,11.59,72480.0,10.5552,10.5552,10.5279,10.5279,72480.0
2016-01-14 12:10:00,11.59,11.6,11.58,11.6,38092.0,10.5279,10.537,10.5188,10.537,38092.0
2016-01-14 12:15:00,11.6,11.62,11.6,11.61,76860.0,10.537,10.5552,10.537,10.5461,76860.0
2016-01-14 12:20:00,11.61,11.62,11.59,11.61,54800.0,10.5461,10.5552,10.5279,10.5461,54800.0
2016-01-14 12:25:00,11.61,11.61,11.59,11.6,24344.0,10.5461,10.5461,10.5279,10.537,24344.0
2016-01-14 12:30:00,11.6,11.61,11.59,11.6,160848.0,10.537,10.5461,10.5279,10.537,160848.0
2016-01-14 12:35:00,11.61,11.62,11.6,11.61,565932.0,10.5461,10.5552,10.537,10.5461,565932.0
2016-01-14 12:40:00,11.61,11.62,11.6,11.6,617216.0,10.5461,10.5552,10.537,10.537,617216.0
2016-01-14 12:45:00,11.6,11.62,11.59,11.61,51712.0,10.537,10.5552,10.5279,10.5461,51712.0
2016-01-14 12:50:00,11.61,11.62,11.6,11.62,49260.0,10.5461,10.5552,10.537,10.5552,49260.0
2016-01-14 12:55:00,11.62,11.62,11.6,11.6,33200.0,10.5552,10.5552,10.537,10.537,33200.0
2016-01-14 13:00:00,11.61,11.63,11.6,11.63,50976.0,10.5461,10.5642,10.537,10.5642,50976.0
2016-01-14 13:05:00,11.63,11.69,11.62,11.68,76800.0,10.5642,10.6187,10.5552,10.6097,76800.0
2016-01-14 13:10:00,11.69,11.69,11.67,11.67,128372.0,10.6187,10.6187,10.6006,10.6006,128372.0
2016-01-14 13:15:00,11.67,11.7,11.67,11.69,320096.0,10.6006,10.6278,10.6006,10.6187,320096.0
2016-01-14 13:20:00,11.69,11.69,11.67,11.69,104940.0,10.6187,10.6187,10.6006,10.6187,104940.0
2016-01-14 13:25:00,11.69,11.69,11.66,11.67,101948.0,10.6187,10.6187,10.5915,10.6006,101948.0
2016-01-14 13:30:00,11.67,11.67,11.65,11.67,72160.0,10.6006,10.6006,10.5824,10.6006,72160.0
2016-01-14 13:35:00,11.66,11.68,11.66,11.66,28892.0,10.5915,10.6097,10.5915,10.5915,28892.0
2016-01-14 13:40:00,11.66,11.69,11.65,11.68,394000.0,10.5915,10.6187,10.5824,10.6097,394000.0
2016-01-14 13:45:00,11.68,11.68,11.67,11.68,843756.0,10.6097,10.6097,10.6006,10.6097,843756.0
2016-01-14 13:50:00,11.68,11.69,11.67,11.69,502488.0,10.6097,10.6187,10.6006,10.6187,502488.0
2016-01-14 13:55:00,11.69,11.72,11.69,11.7,81860.0,10.6187,10.646,10.6187,10.6278,81860.0
2016-01-14 14:00:00,11.7,11.7,11.68,11.69,33628.0,10.6278,10.6278,10.6097,10.6187,33628.0
2016-01-14 14:05:00,11.69,11.69,11.67,11.68,71512.0,10.6187,10.6187,10.6006,10.6097,71512.0
2016-01-14 14:10:00,11.68,11.69,11.67,11.67,88792.0,10.6097,10.6187,10.6006,10.6006,88792.0
2016-01-14 14:15:00,11.67,11.69,11.67,11.68,86128.0,10.6006,10.6187,10.6006,10.6097,86128.0
2016-01-14 14:20:00,11.68,11.71,11.68,11.69,112628.0,10.6097,10.6369,10.6097,10.6187,112628.0
2016-01-14 14:25:00,11.69,11.71,11.69,11.71,31468.0,10.6187,10.6369,10.6187,10.6369,31468.0
2016-01-14 14:30:00,11.71,11.72,11.7,11.71,106312.0,10.6369,10.646,10.6278,10.6369,106312.0
2016-01-14 14:35:00,11.71,11.71,11.69,11.7,445324.0,10.6369,10.6369,10.6187,10.6278,445324.0
2016-01-14 14:40:00,11.7,11.72,11.7,11.71,79200.0,10.6278,10.646,10.6278,10.6369,79200.0
2016-01-14 14:45:00,11.71,11.72,11.71,11.71,81840.0,10.6369,10.646,10.6369,10.6369,81840.0
2016-01-14 14:50:00,11.71,11.73,11.71,11.72,102824.0,10.6369,10.6551,10.6369,10.646,102824.0
2016-01-14 14:55:00,11.72,11.74,11.72,11.74,259024.0,10.646,10.6642,10.646,10.6642,259024.0
2016-01-14 15:00:00,11.74,11.76,11.73,11.74,300776.0,10.6642,10.6823,10.6551,10.6642,300776.0
2016-01-14 15:05:00,11.74,11.77,11.74,11.75,241660.0,10.6642,10.6914,10.6642,10.6732,241660.0
2016-01-14 15:10:00,11.75,11.76,11.74,11.74,331248.0,10.6732,10.6823,10.6642,10.6642,331248.0
2016-01-14 15:15:00,11.74,11.77,11.73,11.76,216260.0,10.6642,10.6914,10.6551,10.6823,216260.0
2016-01-14 15:20:00,11.76,11.77,11.75,11.75,206812.0,10.6823,10.6914,10.6732,10.6732,206812.0
2016-01-14 15:25:00,11.75,11.75,11.72,11.72,93716.0,10.6732,10.6732,10.646,10.646,93716.0
2016-01-14 15:30:00,11.72,11.72,11.67,11.68,157144.0,10.646,10.646,10.6006,10.6097,157144.0
2016-01-14 15:35:00,11.68,11.69,11.67,11.67,141124.0,10.6097,10.6187,10.6006,10.6006,141124.0
2016-01-14 15:40:00,11.67,11.68,11.66,11.68,142844.0,10.6006,10.6097,10.5915,10.6097,142844.0
2016-01-14 15:45:00,11.68,11.7,11.68,11.68,181656.0,10.6097,10.6278,10.6097,10.6097,181656.0
2016-01-14 15:50:00,11.68,11.7,11.65,11.67,192708.0,10.6097,10.6278,10.5824,10.6006,192708.0
2016-01-14 15:55:00,11.67,11.69,11.66,11.68,396588.0,10.6006,10.6187,10.5915,10.6097,396588.0
2016-01-15 09:30:00,11.39,11.4,11.25,11.33,544464.0,10.3462,10.3553,10.2191,10.2917,544464.0
2016-01-15 09:35:00,11.35,11.47,11.35,11.39,156152.0,10.3099,10.4189,10.3099,10.3462,156152.0
2016-01-15 09:40:00,11.4,11.42,11.35,11.4,261084.0,10.3553,10.3735,10.3099,10.3553,261084.0
2016-01-15 09:45:00,11.39,11.43,11.38,11.38,84560.0,10.3462,10.3826,10.3372,10.3372,84560.0
2016-01-15 09:50:00,11.38,11.4,11.35,11.38,82736.0,10.3372,10.3553,10.3099,10.3372,82736.0
2016-01-15 09:55:00,11.38,11.39,11.34,11.35,46220.0,10.3372,10.3462,10.3008,10.3099,46220.0
2016-01-15 10:00:00,11.35,11.37,11.31,11.35,84444.0,10.3099,10.3281,10.2736,10.3099,84444.0
2016-01-15 10:05:00,11.35,11.38,11.34,11.38,70200.0,10.3099,10.3372,10.3008,10.3372,70200.0
2016-01-15 10:10:00,11.38,11.39,11.36,11.38,116672.0,10.3372,10.3462,10.319,10.3372,116672.0
2016-01-15 10:15:00,11.38,11.4,11.36,11.39,103964.0,10.3372,10.3553,10.319,10.3462,103964.0
2016-01-15 10:20:00,11.39,11.45,11.38,11.4,144400.0,10.3462,10.4007,10.3372,10.3553,144400.0
2016-01-15 10:25:00,11.4,11.43,11.38,11.39,64172.0,10.3553,10.3826,10.3372,10.3462,64172.0
2016-01-15 10:30:00,11.39,11.44,11.39,11.4,66316.0,10.3462,10.3917,10.3462,10.3553,66316.0
2016-01-15 10:35:00,11.4,11.44,11.4,11.44,39200.0,10.3553,10.3917,10.3553,10.3917,39200.0
2016-01-15 10:40:00,11.45,11.47,11.43,11.46,89572.0,10.4007,10.4189,10.3826,10.4098,89572.0
2016-01-15 10:45:00,11.46,11.48,11.45,11.46,234048.0,10.4098,10.428,10.4007,10.4098,234048.0
2016-01-15 10:50:00,11.46,11.46,11.42,11.43,269576.0,10.4098,10.4098,10.3735,10.3826,269576.0
2016-01-15 10:55:00,11.43,11.44,11.42,11.43,95568.0,10.3826,10.3917,10.3735,10.3826,95568.0
2016-01-15 11:00:00,11.43,11.44,11.4,11.4,116592.0,10.3826,10.3917,10.3553,10.3553,116592.0
2016-01-15 11:05:00,11.4,11.44,11.39,11.42,191600.0,10.3553,10.3917,10.3462,10.3735,191600.0
2016-01-15 11:10:00,11.42,11.44,11.42,11.44,97384.0,10.3735,10.3917,10.3735,10.3917,97384.0
2016-01-15 11:15:00,11.44,11.47,11.44,11.47,238984.0,10.3917,10.4189,10.3917,10.4189,238984.0
2016-01-15 11:20:00,11.46,11.47,11.44,11.46,354972.0,10.4098,10.4189,10.3917,10.4098,354972.0
2016-01-15 11:25:00,11.46,11.47,11.45,11.46,64860.0,10.4098,10.4189,10.4007,10.4098,64860.0
2016-01-15 11:30:00,11.46,11.49,11.46,11.47,133200.0,10.4098,10.4371,10.4098,10.4189,133200.0
2016-01-15 11:35:00,11.47,11.47,11.44,11.45,23048.0,10.4189,10.4189,10.3917,10.4007,23048.0
2016-01-15 11:40:00,11.44,11.46,11.44,11.45,54440.0,10.3917,10.4098,10.3917,10.4007,54440.0
2016-01-15 11:45:00,11.45,11.47,11.44,11.45,35620.0,10.4007,10.4189,10.3917,10.4007,35620.0
2016-01-15 11:50:00,11.45,11.46,11.43,11.43,30264.0,10.4007,10.4098,10.3826,10.3826,30264.0
2016-01-15 11:55:00,11.43,11.46,11.42,11.44,48432.0,10.3826,10.4098,10.3735,10.3917,48432.0
2016-01-15 12:00:00,11.43,11.45,11.43,11.43,50480.0,10.3826,10.4007,10.3826,10.3826,50480.0
2016-01-15 12:05:00,11.43,11.44,11.42,11.44,37448.0,10.3826,10.3917,10.3735,10.3917,37448.0
2016-01-15 12:10:00,11.44,11.46,11.41,11.41,40188.0,10.3917,10.4098,10.3644,10.3644,40188.0
2016-01-15 12:15:00,11.42,11.42,11.37,11.37,235444.0,10.3735,10.3735,10.3281,10.3281,235444.0
2016-01-15 12:20:00,11.37,11.37,11.34,11.34,63640.0,10.3281,10.3281,10.3008,10.3008,63640.0
2016-01-15 12:25:00,11.34,11.34,11.33,11.34,64800.0,10.3008,10.3008,10.2917,10.3008,64800.0
2016-01-15 12:30:00,11.34,11.34,11.3,11.3,154600.0,10.3008,10.3008,10.2645,10.2645,154600.0
2016-01-15 12:35:00,11.3,11.32,11.3,11.3,165516.0,10.2645,10.2827,10.2645,10.2645,165516.0
2016-01-15 12:40:00,11.29,11.32,11.29,11.32,509304.0,10.2554,10.2827,10.2554,10.2827,509304.0
2016-01-15 12:45:00,11.32,11.35,11.32,11.34,67980.0,10.2827,10.3099,10.2827,10.3008,67980.0
2016-01-15 12:50:00,11.34,11.36,11.33,11.34,49968.0,10.3008,10.319,10.2917,10.3008,49968.0
2016-01-15 12:55:00,11.35,11.35,11.34,11.35,65840.0,10.3099,10.3099,10.3008,10.3099,65840.0
2016-01-15 13:00:00,11.35,11.35,11.33,11.35,52676.0,10.3099,10.3099,10.2917,10.3099,52676.0
2016-01-15 13:05:00,11.34,11.34,11.29,11.3,82444.0,10.3008,10.3008,10.2554,10.2645,82444.0
2016-01-15 13:10:00,11.3,11.35,11.3,11.34,56048.0,10.2645,10.3099,10.2645,10.3008,56048.0
2016-01-15 13:15:00,11.34,11.36,11.33,11.36,71300.0,10.3008,10.319,10.2917,10.319,71300.0
2016-01-15 13:20:00,11.36,11.37,11.34,11.34,57796.0,10.319,10.3281,10.3008,10.3008,57796.0
2016-01-15 13:25:00,11.34,11.35,11.33,11.33,183308.0,10.3008,10.3099,10.2917,10.2917,183308.0
2016-01-15 13:30:00,11.33,11.33,11.31,11.33,63608.0,10.2917,10.2917,10.2736,10.2917,63608.0
2016-01-15 13:35:00,11.33,11.33,11.31,11.32,54200.0,10.2917,10.2917,10.2736,10.2827,54200.0
2016-01-15 13:40:00,11.32,11.35,11.32,11.35,113848.0,10.2827,10.3099,10.2827,10.3099,113848.0
2016-01-15 13:45:00,11.34,11.36,11.34,11.35,158060.0,10.3008,10.319,10.3008,10.3099,158060.0
2016-01-15 13:50:00,11.34,11.37,11.33,11.37,81340.0,10.3008,10.3281,10.2917,10.3281,81340.0
2016-01-15 13:55:00,11.37,11.38,11.36,11.37,60000.0,10.3281,10.3372,10.319,10.3281,60000.0
2016-01-15 14:00:00,11.37,11.38,11.35,11.35,33244.0,10.3281,10.3372,10.3099,10.3099,33244.0
2016-01-15 14:05:00,11.35,11.37,11.34,11.37,60452.0,10.3099,10.3281,10.3008,10.3281,60452.0
2016-01-15 14:10:00,11.37,11.38,11.36,11.37,70840.0,10.3281,10.3372,10.319,10.3281,70840.0
2016-01-15 14:15:00,11.37,11.37,11.34,11.34,34956.0,10.3281,10.3281,10.3008,10.3008,34956.0
2016-01-15 14:20:00,11.35,11.35,11.32,11.33,54552.0,10.3099,10.3099,10.2827,10.2917,54552.0
2016-01-15 14:25:00,11.33,11.35,11.32,11.32,76712.0,10.2917,10.3099,10.2827,10.2827,76712.0
2016-01-15 14:30:00,11.32,11.33,11.3,11.32,58996.0,10.2827,10.2917,10.2645,10.2827,58996.0
2016-01-15 14:35:00,11.32,11.34,11.32,11.33,47396.0,10.2827,10.3008,10.2827,10.2917,47396.0
2016-01-15 14:40:00,11.34,11.37,11.34,11.37,55692.0,10.3008,10.3281,10.3008,10.3281,55692.0
2016-01-15 14:45:00,11.36,11.38,11.35,11.37,55004.0,10.319,10.3372,10.3099,10.3281,55004.0
2016-01-15 14:50:00,11.38,11.4,11.37,11.39,112340.0,10.3372,10.3553,10.3281,10.3462,112340.0
2016-01-15 14:55:00,11.4,11.43,11.38,11.43,117604.0,10.3553,10.3826,10.3372,10.3826,117604.0
2016-01-15 15:00:00,11.43,11.43,11.4,11.4,273804.0,10.3826,10.3826,10.3553,10.3553,273804.0
2016-01-15 15:05:00,11.4,11.4,11.38,11.39,293764.0,10.3553,10.3553,10.3372,10.3462,293764.0
2016-01-15 15:10:00,11.38,11.4,11.37,11.4,200396.0,10.3372,10.3553,10.3281,10.3553,200396.0
2016-01-15 15:15:00,11.4,11.4,11.32,11.33,171084.0,10.3553,10.3553,10.2827,10.2917,171084.0
2016-01-15 15:20:00,11.33,11.35,11.32,11.35,186332.0,10.2917,10.3099,10.2827,10.3099,186332.0
2016-01-15 15:25:00,11.35,11.36,11.33,11.36,207920.0,10.3099,10.319,10.2917,10.319,207920.0
2016-01-15 15:30:00,11.36,11.38,11.34,11.38,340188.0,10.319,10.3372,10.3008,10.3372,340188.0
2016-01-15 15:35:00,11.38,11.38,11.36,11.36,370992.0,10.3372,10.3372,10.319,10.319,370992.0
2016-01-15 15:40:00,11.36,11.36,11.34,11.35,527820.0,10.319,10.319,10.3008,10.3099,527820.0
2016-01-15 15:45:00,11.35,11.35,11.33,11.34,456160.0,10.3099,10.3099,10.2917,10.3008,456160.0
2016-01-15 15:50:00,11.34,11.35,11.34,11.35,358280.0,10.3008,10.3099,10.3008,10.3099,358280.0
2016-01-15 15:55:00,11.35,11.37,11.34,11.36,1499456.0,10.3099,10.3281,10.3008,10.319,1499456.0
2016-01-19 09:30:00,11.51,11.57,11.44,11.57,169556.0,10.4552,10.5097,10.3917,10.5097,169556.0
2016-01-19 09:35:00,11.58,11.63,11.56,11.6,517852.0,10.5188,10.5642,10.5007,10.537,517852.0
2016-01-19 09:40:00,11.6,11.64,11.55,11.55,367520.0,10.537,10.5733,10.4916,10.4916,367520.0
2016-01-19 09:45:00,11.56,11.57,11.53,11.55,63048.0,10.5007,10.5097,10.4734,10.4916,63048.0
2016-01-19 09:50:00,11.56,11.59,11.55,11.58,82844.0,10.5007,10.5279,10.4916,10.5188,82844.0
2016-01-19 09:55:00,11.58,11.61,11.56,11.61,91520.0,10.5188,10.5461,10.5007,10.5461,91520.0
2016-01-19 10:00:00,11.61,11.65,11.6,11.62,82564.0,10.5461,10.5824,10.537,10.5552,82564.0
2016-01-19 10:05:00,11.62,11.64,11.59,11.59,107328.0,10.5552,10.5733,10.5279,10.5279,107328.0
2016-01-19 10:10:00,11.6,11.62,11.57,11.57,123408.0,10.537,10.5552,10.5097,10.5097,123408.0
2016-01-19 10:15:00,11.57,11.6,11.56,11.57,71676.0,10.5097,10.537,10.5007,10.5097,71676.0
2016-01-19 10:20:00,11.57,11.58,11.54,11.56,189928.0,10.5097,10.5188,10.4825,10.5007,189928.0
2016-01-19 10:25:00,11.56,11.57,11.56,11.56,71076.0,10.5007,10.5097,10.5007,10.5007,71076.0
2016-01-19 10:30:00,11.56,11.57,11.53,11.54,142992.0,10.5007,10.5097,10.4734,10.4825,142992.0
2016-01-19 10:35:00,11.54,11.56,11.53,11.55,71276.0,10.4825,10.5007,10.4734,10.4916,71276.0
2016-01-19 10:40:00,11.55,11.57,11.55,11.56,60460.0,10.4916,10.5097,10.4916,10.5007,60460.0
2016-01-19 10:45:00,11.55,11.58,11.54,11.58,42716.0,10.4916,10.5188,10.4825,10.5188,42716.0
2016-01-19 10:50:00,11.58,11.59,11.51,11.51,36384.0,10.5188,10.5279,10.4552,10.4552,36384.0
2016-01-19 10:55:00,11.52,11.54,11.51,11.54,49800.0,10.4643,10.4825,10.4552,10.4825,49800.0
2016-01-19 11:00:00,11.53,11.54,11.5,11.51,81272.0,10.4734,10.4825,10.4462,10.4552,81272.0
2016-01-19 11:05:00,11.51,11.51,11.49,11.5,42932.0,10.4552,10.4552,10.4371,10.4462,42932.0
2016-01-19 11:10:00,11.5,11.5,11.48,11.5,63740.0,10.4462,10.4462,10.428,10.4462,63740.0
2016-01-19 11:15:00,11.5,11.52,11.49,11.49,38260.0,10.4462,10.4643,10.4371,10.4371,38260.0
2016-01-19 11:20:00,11.49,11.5,11.47,11.47,74804.0,10.4371,10.4462,10.4189,10.4189,74804.0
2016-01-19 11:25:00,11.47,11.49,11.47,11.49,256140.0,10.4189,10.4371,10.4189,10.4371,256140.0
2016-01-19 11:30:00,11.49,11.54,11.49,11.54,67176.0,10.4371,10.4825,10.4371,10.4825,67176.0
2016-01-19 11:35:00,11.54,11.58,11.53,11.58,61488.0,10.4825,10.5188,10.4734,10.5188,61488.0
2016-01-19 11:40:00,11.58,11.58,11.56,11.57,90096.0,10.5188,10.5188,10.5007,10.5097,90096.0
2016-01-19 11:45:00,11.57,11.58,11.57,11.57,64000.0,10.5097,10.5188,10.5097,10.5097,64000.0
2016-01-19 11:50:00,11.57,11.58,11.56,11.57,147724.0,10.5097,10.5188,10.5007,10.5097,147724.0
2016-01-19 11:55:00,11.57,11.57,11.55,11.55,97252.0,10.5097,10.5097,10.4916,10.4916,97252.0
2016-01-19 12:00:00,11.54,11.55,11.49,11.5,59664.0,10.4825,10.4916,10.4371,10.4462,59664.0
2016-01-19 12:05:00,11.49,11.51,11.46,11.46,115624.0,10.4371,10.4552,10.4098,10.4098,115624.0
2016-01-19 12:10:00,11.46,11.48,11.46,11.48,57884.0,10.4098,10.428,10.4098,10.428,57884.0
2016-01-19 12:15:00,11.48,11.48,11.44,11.44,102596.0,10.428,10.428,10.3917,10.3917,102596.0
2016-01-19 12:20:00,11.44,11.45,11.42,11.45,101228.0,10.3917,10.4007,10.3735,10.4007,101228.0
2016-01-19 12:25:00,11.45,11.46,11.44,11.46,167192.0,10.4007,10.4098,10.3917,10.4098,167192.0
2016-01-19 12:30:00,11.45,11.51,11.45,11.51,72924.0,10.4007,10.4552,10.4007,10.4552,72924.0
2016-01-19 12:35:00,11.51,11.51,11.49,11.49,63016.0,10.4552,10.4552,10.4371,10.4371,63016.0
2016-01-19 12:40:00,11.5,11.5,11.47,11.47,52872.0,10.4462,10.4462,10.4189,10.4189,52872.0
2016-01-19 12:45:00,11.47,11.47,11.44,11.45,42812.0,10.4189,10.4189,10.3917,10.4007,42812.0
2016-01-19 12:50:00,11.45,11.46,11.43,11.45,67108.0,10.4007,10.4098,10.3826,10.4007,67108.0
2016-01-19 12:55:00,11.45,11.46,11.44,11.44,202180.0,10.4007,10.4098,10.3917,10.3917,202180.0
2016-01-19 13:00:00,11.45,11.45,11.42,11.42,265380.0,10.4007,10.4007,10.3735,10.3735,265380.0
2016-01-19 13:05:00,11.42,11.42,11.4,11.41,112168.0,10.3735,10.3735,10.3553,10.3644,112168.0
2016-01-19 13:10:00,11.41,11.42,11.39,11.4,146744.0,10.3644,10.3735,10.3462,10.3553,146744.0
2016-01-19 13:15:00,11.4,11.44,11.37,11.43,97224.0,10.3553,10.3917,10.3281,10.3826,97224.0
2016-01-19 13:20:00,11.43,11.45,11.43,11.44,63524.0,10.3826,10.4007,10.3826,10.3917,63524.0
2016-01-19 13:25:00,11.43,11.43,11.39,11.39,48292.0,10.3826,10.3826,10.3462,10.3462,48292.0
2016-01-19 13:30:00,11.39,11.43,11.39,11.43,51984.0,10.3462,10.3826,10.3462,10.3826,51984.0
2016-01-19 13:35:00,11.43,11.45,11.42,11.45,60424.0,10.3826,10.4007,10.3735,10.4007,60424.0
2016-01-19 13:40:00,11.45,11.45,11.42,11.42,58360.0,10.4007,10.4007,10.3735,10.3735,58360.0
2016-01-19 13:45:00,11.42,11.44,11.42,11.43,29204.0,10.3735,10.3917,10.3735,10.3826,29204.0
2016-01-19 13:50:00,11.42,11.43,11.4,11.41,57012.0,10.3735,10.3826,10.3553,10.3644,57012.0
2016-01-19 13:55:00,11.41,11.43,11.41,11.43,68468.0,10.3644,10.3826,10.3644,10.3826,68468.0
2016-01-19 14:00:00,11.43,11.43,11.4,11.4,398004.0,10.3826,10.3826,10.3553,10.3553,398004.0
2016-01-19 14:05:00,11.4,11.41,11.37,11.37,66680.0,10.3553,10.3644,10.3281,10.3281,66680.0
2016-01-19 14:10:00,11.37,11.37,11.32,11.32,113620.0,10.3281,10.3281,10.2827,10.2827,113620.0
2016-01-19 14:15:00,11.32,11.33,11.3,11.32,123972.0,10.2827,10.2917,10.2645,10.2827,123972.0
2016-01-19 14:20:00,11.32,11.32,11.29,11.3,181808.0,10.2827,10.2827,10.2554,10.2645,181808.0
2016-01-19 14:25:00,11.31,11.31,11.29,11.31,157084.0,10.2736,10.2736,10.2554,10.2736,157084.0
2016-01-19 14:30:00,11.31,11.36,11.31,11.36,116272.0,10.2736,10.319,10.2736,10.319,116272.0
2016-01-19 14:35:00,11.36,11.36,11.33,11.35,107788.0,10.319,10.319,10.2917,10.3099,107788.0
2016-01-19 14:40:00,11.35,11.36,11.31,11.31,136992.0,10.3099,10.319,10.2736,10.2736,136992.0
2016-01-19 14:45:00,11.31,11.32,11.29,11.3,82024.0,10.2736,10.2827,10.2554,10.2645,82024.0
2016-01-19 14:50:00,11.3,11.33,11.3,11.33,75932.0,10.2645,10.2917,10.2645,10.2917,75932.0
2016-01-19 14:55:00,11.33,11.33,11.3,11.31,68420.0,10.2917,10.2917,10.2645,10.2736,68420.0
2016-01-19 15:00:00,11.31,11.36,11.31,11.36,106920.0,10.2736,10.319,10.2736,10.319,106920.0
2016-01-19 15:05:00,11.36,11.38,11.34,11.37,116768.0,10.319,10.3372,10.3008,10.3281,116768.0
2016-01-19 15:10:00,11.37,11.38,11.36,11.36,199476.0,10.3281,10.3372,10.319,10.319,199476.0
2016-01-19 15:15:00,11.36,11.36,11.33,11.33,95380.0,10.319,10.319,10.2917,10.2917,95380.0
2016-01-19 15:20:00,11.33,11.36,11.32,11.36,137772.0,10.2917,10.319,10.2827,10.319,137772.0
2016-01-19 15:25:00,11.36,11.4,11.36,11.39,76208.0,10.319,10.3553,10.319,10.3462,76208.0
2016-01-19 15:30:00,11.39,11.42,11.38,11.39,171372.0,10.3462,10.3735,10.3372,10.3462,171372.0
2016-01-19 15:35:00,11.39,11.4,11.36,11.37,227284.0,10.3462,10.3553,10.319,10.3281,227284.0
2016-01-19 15:40:00,11.36,11.37,11.33,11.36,855084.0,10.319,10.3281,10.2917,10.319,855084.0
2016-01-19 15:45:00,11.36,11.4,11.34,11.38,573832.0,10.319,10.3553,10.3008,10.3372,573832.0
2016-01-19 15:50:00,11.38,11.39,11.36,11.37,435804.0,10.3372,10.3462,10.319,10.3281,435804.0
2016-01-19 15:55:00,11.37,11.37,11.33,11.35,926008.0,10.3281,10.3281,10.2917,10.3099,926008.0
2016-01-20 09:30:00,11.13,11.75,11.13,11.61,345656.0,10.1101,10.6732,10.1101,10.5461,345656.0
2016-01-20 09:35:00,11.6,11.81,11.51,11.74,536012.0,10.537,10.7278,10.4552,10.6642,536012.0
2016-01-20 09:40:00,11.74,11.77,11.69,11.72,299860.0,10.6642,10.6914,10.6187,10.646,299860.0
2016-01-20 09:45:00,11.72,11.81,11.66,11.79,320224.0,10.646,10.7278,10.5915,10.7096,320224.0
2016-01-20 09:50:00,11.79,11.79,11.56,11.58,296888.0,10.7096,10.7096,10.5007,10.5188,296888.0
2016-01-20 09:55:00,11.57,11.79,11.53,11.76,512552.0,10.5097,10.7096,10.4734,10.6823,512552.0
2016-01-20 10:00:00,11.76,11.76,11.56,11.59,406348.0,10.6823,10.6823,10.5007,10.5279,406348.0
2016-01-20 10:05:00,11.6,11.74,11.6,11.71,688052.0,10.537,10.6642,10.537,10.6369,688052.0
2016-01-20 10:10:00,11.71,11.77,11.69,11.73,332276.0,10.6369,10.6914,10.6187,10.6551,332276.0
2016-01-20 10:15:00,11.73,11.73,11.56,11.58,175432.0,10.6551,10.6551,10.5007,10.5188,175432.0
2016-01-20 10:20:00,11.58,11.6,11.54,11.59,182464.0,10.5188,10.537,10.4825,10.5279,182464.0
2016-01-20 10:25:00,11.59,11.67,11.59,11.63,374980.0,10.5279,10.6006,10.5279,10.5642,374980.0
2016-01-20 10:30:00,11.63,11.63,11.58,11.59,136320.0,10.5642,10.5642,10.5188,10.5279,136320.0
2016-01-20 10:35:00,11.59,11.65,11.55,11.65,267808.0,10.5279,10.5824,10.4916,10.5824,267808.0
2016-01-20 10:40:00,11.65,11.82,11.65,11.78,310000.0,10.5824,10.7368,10.5824,10.7005,310000.0
2016-01-20 10:45:00,11.77,11.82,11.68,11.7,256680.0,10.6914,10.7368,10.6097,10.6278,256680.0
2016-01-20 10:50:00,11.7,11.74,11.65,11.65,164916.0,10.6278,10.6642,10.5824,10.5824,164916.0
2016-01-20 10:55:00,11.65,11.7,11.64,11.67,139396.0,10.5824,10.6278,10.5733,10.6006,139396.0
2016-01-20 11:00:00,11.67,11.69,11.63,11.68,281684.0,10.6006,10.6187,10.5642,10.6097,281684.0
2016-01-20 11:05:00,11.68,11.73,11.66,11.71,157324.0,10.6097,10.6551,10.5915,10.6369,157324.0
2016-01-20 11:10:00,11.71,11.79,11.7,11.73,113496.0,10.6369,10.7096,10.6278,10.6551,113496.0
2016-01-20 11:15:00,11.73,11.79,11.69,11.75,100280.0,10.6551,10.7096,10.6187,10.6732,100280.0
2016-01-20 11:20:00,11.75,11.78,11.72,11.73,54092.0,10.6732,10.7005,10.646,10.6551,54092.0
2016-01-20 11:25:00,11.72,11.74,11.7,11.72,74352.0,10.646,10.6642,10.6278,10.646,74352.0
2016-01-20 11:30:00,11.72,11.75,11.7,11.74,66212.0,10.646,10.6732,10.6278,10.6642,66212.0
2016-01-20 11:35:00,11.74,11.79,11.72,11.74,85360.0,10.6642,10.7096,10.646,10.6642,85360.0
2016-01-20 11:40:00,11.75,11.76,11.72,11.72,57624.0,10.6732,10.6823,10.646,10.646,57624.0
2016-01-20 11:45:00,11.7,11.74,11.68,11.68,176780.0,10.6278,10.6642,10.6097,10.6097,176780.0
2016-01-20 11:50:00,11.68,11.69,11.64,11.65,35600.0,10.6097,10.6187,10.5733,10.5824,35600.0
2016-01-20 11:55:00,11.64,11.68,11.62,11.66,92672.0,10.5733,10.6097,10.5552,10.5915,92672.0
2016-01-20 12:00:00,11.66,11.69,11.65,11.65,58344.0,10.5915,10.6187,10.5824,10.5824,58344.0
2016-01-20 12:05:00,11.65,11.65,11.6,11.63,76116.0,10.5824,10.5824,10.537,10.5642,76116.0
2016-01-20 12:10:00,11.64,11.65,11.61,11.63,70416.0,10.5733,10.5824,10.5461,10.5642,70416.0
2016-01-20 12:15:00,11.62,11.66,11.61,11.63,61824.0,10.5552,10.5915,10.5461,10.5642,61824.0
2016-01-20 12:20:00,11.63,11.63,11.57,11.61,91476.0,10.5642,10.5642,10.5097,10.5461,91476.0
2016-01-20 12:25:00,11.62,11.62,11.56,11.56,133824.0,10.5552,10.5552,10.5007,10.5007,133824.0
2016-01-20 12:30:00,11.57,11.62,11.57,11.6,91956.0,10.5097,10.5552,10.5097,10.537,91956.0
2016-01-20 12:35:00,11.6,11.62,11.56,11.59,49724.0,10.537,10.5552,10.5007,10.5279,49724.0
2016-01-20 12:40:00,11.59,11.6,11.55,11.56,73232.0,10.5279,10.537,10.4916,10.5007,73232.0
2016-01-20 12:45:00,11.56,11.57,11.54,11.56,73188.0,10.5007,10.5097,10.4825,10.5007,73188.0
2016-01-20 12:50:00,11.56,11.61,11.54,11.61,80588.0,10.5007,10.5461,10.4825,10.5461,80588.0
2016-01-20 12:55:00,11.6,11.63,11.57,11.63,70044.0,10.537,10.5642,10.5097,10.5642,70044.0
2016-01-20 13:00:00,11.62,11.68,11.6,11.65,137092.0,10.5552,10.6097,10.537,10.5824,137092.0
2016-01-20 13:05:00,11.64,11.66,11.6,11.6,123260.0,10.5733,10.5915,10.537,10.537,123260.0
2016-01-20 13:10:00,11.61,11.61,11.57,11.58,82192.0,10.5461,10.5461,10.5097,10.5188,82192.0
2016-01-20 13:15:00,11.57,11.58,11.51,11.52,88748.0,10.5097,10.5188,10.4552,10.4643,88748.0
2016-01-20 13:20:00,11.52,11.55,11.52,11.54,125964.0,10.4643,10.4916,10.4643,10.4825,125964.0
2016-01-20 13:25:00,11.54,11.54,11.51,11.53,110904.0,10.4825,10.4825,10.4552,10.4734,110904.0
2016-01-20 13:30:00,11.53,11.6,11.52,11.6,187752.0,10.4734,10.537,10.4643,10.537,187752.0
2016-01-20 13:35:00,11.59,11.62,11.57,11.6,252932.0,10.5279,10.5552,10.5097,10.537,252932.0
2016-01-20 13:40:00,11.6,11.66,11.58,11.66,107168.0,10.537,10.5915,10.5188,10.5915,107168.0
2016-01-20 13:45:00,11.66,11.67,11.61,11.62,80296.0,10.5915,10.6006,10.5461,10.5552,80296.0
2016-01-20 13:50:00,11.61,11.65,11.6,11.62,63268.0,10.5461,10.5824,10.537,10.5552,63268.0
2016-01-20 13:55:00,11.61,11.61,11.54,11.55,138396.0,10.5461,10.5461,10.4825,10.4916,138396.0
2016-01-20 14:00:00,11.54,11.55,11.47,11.47,147488.0,10.4825,10.4916,10.4189,10.4189,147488.0
2016-01-20 14:05:00,11.48,11.48,11.39,11.4,280412.0,10.428,10.428,10.3462,10.3553,280412.0
2016-01-20 14:10:00,11.41,11.43,11.35,11.35,283088.0,10.3644,10.3826,10.3099,10.3099,283088.0
2016-01-20 14:15:00,11.36,11.49,11.36,11.49,242408.0,10.319,10.4371,10.319,10.4371,242408.0
2016-01-20 14:20:00,11.49,11.6,11.49,11.58,206956.0,10.4371,10.537,10.4371,10.5188,206956.0
2016-01-20 14:25:00,11.58,11.59,11.53,11.53,182684.0,10.5188,10.5279,10.4734,10.4734,182684.0
2016-01-20 14:30:00,11.53,11.54,11.46,11.49,150264.0,10.4734,10.4825,10.4098,10.4371,150264.0
2016-01-20 14:35:00,11.5,11.55,11.5,11.53,105768.0,10.4462,10.4916,10.4462,10.4734,105768.0
2016-01-20 14:40:00,11.53,11.57,11.52,11.52,112176.0,10.4734,10.5097,10.4643,10.4643,112176.0
2016-01-20 14:45:00,11.53,11.56,11.52,11.55,141732.0,10.4734,10.5007,10.4643,10.4916,141732.0
2016-01-20 14:50:00,11.56,11.63,11.54,11.62,166312.0,10.5007,10.5642,10.4825,10.5552,166312.0
2016-01-20 14:55:00,11.62,11.63,11.58,11.58,103320.0,10.5552,10.5642,10.5188,10.5188,103320.0
2016-01-20 15:00:00,11.59,11.6,11.55,11.6,257220.0,10.5279,10.537,10.4916,10.537,257220.0
2016-01-20 15:05:00,11.61,11.63,11.56,11.57,149872.0,10.5461,10.5642,10.5007,10.5097,149872.0
2016-01-20 15:10:00,11.57,11.6,11.56,11.6,242180.0,10.5097,10.537,10.5007,10.537,242180.0
2016-01-20 15:15:00,11.6,11.66,11.6,11.65,214008.0,10.537,10.5915,10.537,10.5824,214008.0
2016-01-20 15:20:00,11.66,11.69,11.64,11.69,217136.0,10.5915,10.6187,10.5733,10.6187,217136.0
2016-01-20 15:25:00,11.68,11.69,11.66,11.68,226888.0,10.6097,10.6187,10.5915,10.6097,226888.0
2016-01-20 15:30:00,11.68,11.69,11.65,11.65,311316.0,10.6097,10.6187,10.5824,10.5824,311316.0
2016-01-20 15:35:00,11.65,11.68,11.65,11.68,275272.0,10.5824,10.6097,10.5824,10.6097,275272.0
2016-01-20 15:40:00,11.68,11.68,11.62,11.66,356864.0,10.6097,10.6097,10.5552,10.5915,356864.0
2016-01-20 15:45:00,11.66,11.67,11.6,11.63,399576.0,10.5915,10.6006,10.537,10.5642,399576.0
2016-01-20 15:50:00,11.63,11.67,11.62,11.67,437184.0,10.5642,10.6006,10.5552,10.6006,437184.0
2016-01-20 15:55:00,11.67,11.67,11.63,11.63,667284.0,10.6006,10.6006,10.5642,10.5642,667284.0
2016-01-21 09:30:00,11.73,11.95,11.66,11.95,203164.0,10.6551,10.8549,10.5915,10.8549,203164.0
2016-01-21 09:35:00,11.94,11.99,11.87,11.9,529828.0,10.8458,10.8913,10.7823,10.8095,529828.0
2016-01-21 09:40:00,11.88,11.94,11.75,11.75,141048.0,10.7913,10.8458,10.6732,10.6732,141048.0
2016-01-21 09:45:00,11.77,11.78,11.69,11.75,314620.0,10.6914,10.7005,10.6187,10.6732,314620.0
2016-01-21 09:50:00,11.75,11.79,11.74,11.77,160424.0,10.6732,10.7096,10.6642,10.6914,160424.0
2016-01-21 09:55:00,11.78,11.83,11.78,11.82,174696.0,10.7005,10.7459,10.7005,10.7368,174696.0
2016-01-21 10:00:00,11.81,11.88,11.81,11.87,283128.0,10.7278,10.7913,10.7278,10.7823,283128.0
2016-01-21 10:05:00,11.87,11.88,11.84,11.87,241216.0,10.7823,10.7913,10.755,10.7823,241216.0
2016-01-21 10:10:00,11.88,11.94,11.87,11.9,203612.0,10.7913,10.8458,10.7823,10.8095,203612.0
2016-01-21 10:15:00,11.89,11.94,11.89,11.93,166980.0,10.8004,10.8458,10.8004,10.8368,166980.0
2016-01-21 10:20:00,11.93,11.98,11.93,11.97,360072.0,10.8368,10.8822,10.8368,10.8731,360072.0
2016-01-21 10:25:00,11.97,12.03,11.97,12.0,412336.0,10.8731,10.9276,10.8731,10.9003,412336.0
2016-01-21 10:30:00,12.0,12.09,11.99,12.09,239620.0,10.9003,10.9821,10.8913,10.9821,239620.0
2016-01-21 10:35:00,12.09,12.12,12.09,12.11,454276.0,10.9821,11.0093,10.9821,11.0003,454276.0
2016-01-21 10:40:00,12.11,12.15,12.11,12.14,304608.0,11.0003,11.0366,11.0003,11.0275,304608.0
2016-01-21 10:45:00,12.13,12.2,12.13,12.13,356568.0,11.0184,11.082,11.0184,11.0184,356568.0
2016-01-21 10:50:00,12.13,12.15,12.1,12.15,294908.0,11.0184,11.0366,10.9912,11.0366,294908.0
2016-01-21 10:55:00,12.14,12.19,12.12,12.12,230208.0,11.0275,11.0729,11.0093,11.0093,230208.0
2016-01-21 11:00:00,12.12,12.16,12.11,12.16,249740.0,11.0093,11.0457,11.0003,11.0457,249740.0
2016-01-21 11:05:00,12.16,12.18,12.13,12.15,133148.0,11.0457,11.0638,11.0184,11.0366,133148.0
2016-01-21 11:10:00,12.15,12.16,12.07,12.08,240428.0,11.0366,11.0457,10.9639,10.973,240428.0
2016-01-21 11:15:00,12.09,12.13,12.07,12.07,188064.0,10.9821,11.0184,10.9639,10.9639,188064.0
2016-01-21 11:20:00,12.06,12.08,12.04,12.06,129732.0,10.9548,10.973,10.9367,10.9548,129732.0
2016-01-21 11:25:00,12.06,12.1,12.06,12.08,96060.0,10.9548,10.9912,10.9548,10.973,96060.0
2016-01-21 11:30:00,12.09,12.11,12.07,12.09,127824.0,10.9821,11.0003,10.9639,10.9821,127824.0
2016-01-21 11:35:00,12.09,12.12,12.08,12.12,156460.0,10.9821,11.0093,10.973,11.0093,156460.0
2016-01-21 11:40:00,12.13,12.13,12.1,12.1,165176.0,11.0184,11.0184,10.9912,10.9912,165176.0
2016-01-21 11:45:00,12.1,12.14,12.1,12.13,131120.0,10.9912,11.0275,10.9912,11.0184,131120.0
2016-01-21 11:50:00,12.14,12.16,12.13,12.14,131748.0,11.0275,11.0457,11.0184,11.0275,131748.0
2016-01-21 11:55:00,12.14,12.18,12.14,12.18,103192.0,11.0275,11.0638,11.0275,11.0638,103192.0
2016-01-21 12:00:00,12.18,12.23,12.18,12.22,197072.0,11.0638,11.1093,11.0638,11.1002,197072.0
2016-01-21 12:05:00,12.22,12.23,12.2,12.2,89940.0,11.1002,11.1093,11.082,11.082,89940.0
2016-01-21 12:10:00,12.21,12.22,12.16,12.19,251740.0,11.0911,11.1002,11.0457,11.0729,251740.0
2016-01-21 12:15:00,12.19,12.25,12.19,12.23,97096.0,11.0729,11.1274,11.0729,11.1093,97096.0
2016-01-21 12:20:00,12.23,12.25,12.21,12.22,186196.0,11.1093,11.1274,11.0911,11.1002,186196.0
2016-01-21 12:25:00,12.22,12.26,12.22,12.25,103168.0,11.1002,11.1365,11.1002,11.1274,103168.0
2016-01-21 12:30:00,12.25,12.25,12.2,12.2,99428.0,11.1274,11.1274,11.082,11.082,99428.0
2016-01-21 12:35:00,12.2,12.22,12.2,12.22,93640.0,11.082,11.1002,11.082,11.1002,93640.0
2016-01-21 12:40:00,12.22,12.23,12.2,12.2,68640.0,11.1002,11.1093,11.082,11.082,68640.0
2016-01-21 12:45:00,12.2,12.2,12.18,12.2,58444.0,11.082,11.082,11.0638,11.082,58444.0
2016-01-21 12:50:00,12.19,12.2,12.18,12.19,71264.0,11.0729,11.082,11.0638,11.0729,71264.0
2016-01-21 12:55:00,12.18,12.19,12.16,12.17,81864.0,11.0638,11.0729,11.0457,11.0548,81864.0
2016-01-21 13:00:00,12.17,12.19,12.17,12.18,60288.0,11.0548,11.0729,11.0548,11.0638,60288.0
2016-01-21 13:05:00,12.19,12.22,12.18,12.2,118956.0,11.0729,11.1002,11.0638,11.082,118956.0
2016-01-21 13:10:00,12.2,12.21,12.17,12.17,103360.0,11.082,11.0911,11.0548,11.0548,103360.0
2016-01-21 13:15:00,12.17,12.17,12.14,12.15,107896.0,11.0548,11.0548,11.0275,11.0366,107896.0
2016-01-21 13:20:00,12.14,12.15,12.08,12.1,92732.0,11.0275,11.0366,10.973,10.9912,92732.0
2016-01-21 13:25:00,12.1,12.13,12.09,12.09,118216.0,10.9912,11.0184,10.9821,10.9821,118216.0
2016-01-21 13:30:00,12.09,12.12,12.06,12.06,165604.0,10.9821,11.0093,10.9548,10.9548,165604.0
2016-01-21 13:35:00,12.06,12.1,12.06,12.1,155988.0,10.9548,10.9912,10.9548,10.9912,155988.0
2016-01-21 13:40:00,12.1,12.13,12.09,12.11,76688.0,10.9912,11.0184,10.9821,11.0003,76688.0
2016-01-21 13:45:00,12.11,12.13,12.11,12.13,80908.0,11.0003,11.0184,11.0003,11.0184,80908.0
2016-01-21 13:50:00,12.12,12.12,12.06,12.07,115716.0,11.0093,11.0093,10.9548,10.9639,115716.0
2016-01-21 13:55:00,12.06,12.1,12.06,12.06,137628.0,10.9548,10.9912,10.9548,10.9548,137628.0
2016-01-21 14:00:00,12.07,12.08,12.04,12.05,160016.0,10.9639,10.973,10.9367,10.9458,160016.0
2016-01-21 14:05:00,12.05,12.05,12.01,12.01,148544.0,10.9458,10.9458,10.9094,10.9094,148544.0
2016-01-21 14:10:00,12.02,12.02,11.94,11.97,129120.0,10.9185,10.9185,10.8458,10.8731,129120.0
2016-01-21 14:15:00,11.97,12.0,11.96,11.98,187544.0,10.8731,10.9003,10.864,10.8822,187544.0
2016-01-21 14:20:00,11.99,12.0,11.95,11.96,85712.0,10.8913,10.9003,10.8549,10.864,85712.0
2016-01-21 14:25:00,11.95,11.95,11.91,11.94,70060.0,10.8549,10.8549,10.8186,10.8458,70060.0
2016-01-21 14:30:00,11.95,11.98,11.94,11.97,139788.0,10.8549,10.8822,10.8458,10.8731,139788.0
2016-01-21 14:35:00,11.97,12.02,11.97,12.0,117920.0,10.8731,10.9185,10.8731,10.9003,117920.0
2016-01-21 14:40:00,12.0,12.02,11.99,12.0,136748.0,10.9003,10.9185,10.8913,10.9003,136748.0
2016-01-21 14:45:00,12.01,12.01,11.94,11.94,94584.0,10.9094,10.9094,10.8458,10.8458,94584.0
2016-01-21 14:50:00,11.95,11.96,11.93,11.94,135208.0,10.8549,10.864,10.8368,10.8458,135208.0
2016-01-21 14:55:00,11.95,12.0,11.95,11.99,120604.0,10.8549,10.9003,10.8549,10.8913,120604.0
2016-01-21 15:00:00,12.0,12.0,11.96,11.97,105112.0,10.9003,10.9003,10.864,10.8731,105112.0
2016-01-21 15:05:00,11.97,11.97,11.92,11.93,108020.0,10.8731,10.8731,10.8277,10.8368,108020.0
2016-01-21 15:10:00,11.93,11.96,11.92,11.96,113508.0,10.8368,10.864,10.8277,10.864,113508.0
2016-01-21 15:15:00,11.96,11.97,11.94,11.96,120872.0,10.864,10.8731,10.8458,10.864,120872.0
2016-01-21 15:20:00,11.96,11.97,11.93,11.95,156852.0,10.864,10.8731,10.8368,10.8549,156852.0
2016-01-21 15:25:00,11.94,11.97,11.94,11.95,141432.0,10.8458,10.8731,10.8458,10.8549,141432.0
2016-01-21 15:30:00,11.95,12.0,11.95,11.99,182884.0,10.8549,10.9003,10.8549,10.8913,182884.0
2016-01-21 15:35:00,11.99,11.99,11.96,11.98,228348.0,10.8913,10.8913,10.864,10.8822,228348.0
2016-01-21 15:40:00,11.98,12.01,11.97,12.0,239248.0,10.8822,10.9094,10.8731,10.9003,239248.0
2016-01-21 15:45:00,12.0,12.0,11.95,11.96,309608.0,10.9003,10.9003,10.8549,10.864,309608.0
2016-01-21 15:50:00,11.96,11.98,11.96,11.98,217228.0,10.864,10.8822,10.864,10.8822,217228.0
2016-01-21 15:55:00,11.98,11.98,11.94,11.94,574088.0,10.8822,10.8822,10.8458,10.8458,574088.0
2016-01-22 09:30:00,12.13,12.22,12.13,12.22,214848.0,11.0184,11.1002,11.0184,11.1002,214848.0
2016-01-22 09:35:00,12.22,12.22,12.16,12.16,163144.0,11.1002,11.1002,11.0457,11.0457,163144.0
2016-01-22 09:40:00,12.16,12.2,12.15,12.19,93024.0,11.0457,11.082,11.0366,11.0729,93024.0
2016-01-22 09:45:00,12.19,12.21,12.18,12.21,69712.0,11.0729,11.0911,11.0638,11.0911,69712.0
2016-01-22 09:50:00,12.21,12.21,12.17,12.18,75924.0,11.0911,11.0911,11.0548,11.0638,75924.0
2016-01-22 09:55:00,12.18,12.19,12.17,12.18,48848.0,11.0638,11.0729,11.0548,11.0638,48848.0
2016-01-22 10:00:00,12.19,12.19,12.16,12.18,281268.0,11.0729,11.0729,11.0457,11.0638,281268.0
2016-01-22 10:05:00,12.18,12.19,12.17,12.19,92020.0,11.0638,11.0729,11.0548,11.0729,92020.0
2016-01-22 10:10:00,12.19,12.21,12.18,12.21,81504.0,11.0729,11.0911,11.0638,11.0911,81504.0
2016-01-22 10:15:00,12.21,12.24,12.2,12.22,116916.0,11.0911,11.1183,11.082,11.1002,116916.0
2016-01-22 10:20:00,12.21,12.21,12.18,12.21,253616.0,11.0911,11.0911,11.0638,11.0911,253616.0
2016-01-22 10:25:00,12.2,12.22,12.18,12.18,97700.0,11.082,11.1002,11.0638,11.0638,97700.0
2016-01-22 10:30:00,12.19,12.2,12.18,12.2,131984.0,11.0729,11.082,11.0638,11.082,131984.0
2016-01-22 10:35:00,12.19,12.21,12.18,12.21,111136.0,11.0729,11.0911,11.0638,11.0911,111136.0
2016-01-22 10:40:00,12.21,12.21,12.18,12.2,113996.0,11.0911,11.0911,11.0638,11.082,113996.0
2016-01-22 10:45:00,12.19,12.2,12.18,12.19,91532.0,11.0729,11.082,11.0638,11.0729,91532.0
2016-01-22 10:50:00,12.19,12.2,12.18,12.19,132780.0,11.0729,11.082,11.0638,11.0729,132780.0
2016-01-22 10:55:00,12.19,12.2,12.17,12.18,93132.0,11.0729,11.082,11.0548,11.0638,93132.0
2016-01-22 11:00:00,12.18,12.2,12.18,12.19,93200.0,11.0638,11.082,11.0638,11.0729,93200.0
2016-01-22 11:05:00,12.19,12.2,12.18,12.18,58884.0,11.0729,11.082,11.0638,11.0638,58884.0
2016-01-22 11:10:00,12.18,12.18,12.17,12.17,68980.0,11.0638,11.0638,11.0548,11.0548,68980.0
2016-01-22 11:15:00,12.17,12.19,12.16,12.19,116536.0,11.0548,11.0729,11.0457,11.0729,116536.0
2016-01-22 11:20:00,12.19,12.22,12.19,12.2,34076.0,11.0729,11.1002,11.0729,11.082,34076.0
2016-01-22 11:25:00,12.2,12.2,12.18,12.19,29272.0,11.082,11.082,11.0638,11.0729,29272.0
2016-01-22 11:30:00,12.2,12.2,12.18,12.19,66392.0,11.082,11.082,11.0638,11.0729,66392.0
2016-01-22 11:35:00,12.18,12.19,12.17,12.17,53420.0,11.0638,11.0729,11.0548,11.0548,53420.0
2016-01-22 11:40:00,12.17,12.17,12.16,12.17,40340.0,11.0548,11.0548,11.0457,11.0548,40340.0
2016-01-22 11:45:00,12.17,12.19,12.15,12.16,32000.0,11.0548,11.0729,11.0366,11.0457,32000.0
2016-01-22 11:50:00,12.16,12.19,12.16,12.19,44152.0,11.0457,11.0729,11.0457,11.0729,44152.0
2016-01-22 11:55:00,12.19,12.19,12.17,12.18,19600.0,11.0729,11.0729,11.0548,11.0638,19600.0
2016-01-22 12:00:00,12.17,12.17,12.16,12.16,46928.0,11.0548,11.0548,11.0457,11.0457,46928.0
2016-01-22 12:05:00,12.16,12.17,12.15,12.15,30400.0,11.0457,11.0548,11.0366,11.0366,30400.0
2016-01-22 12:10:00,12.16,12.16,12.14,12.16,32784.0,11.0457,11.0457,11.0275,11.0457,32784.0
2016-01-22 12:15:00,12.16,12.16,12.15,12.15,16456.0,11.0457,11.0457,11.0366,11.0366,16456.0
2016-01-22 12:20:00,12.15,12.15,12.14,12.15,43748.0,11.0366,11.0366,11.0275,11.0366,43748.0
2016-01-22 12:25:00,12.15,12.15,12.15,12.15,33024.0,11.0366,11.0366,11.0366,11.0366,33024.0
2016-01-22 12:30:00,12.15,12.16,12.14,12.16,43848.0,11.0366,11.0457,11.0275,11.0457,43848.0
2016-01-22 12:35:00,12.16,12.18,12.15,12.17,24484.0,11.0457,11.0638,11.0366,11.0548,24484.0
2016-01-22 12:40:00,12.17,12.18,12.17,12.17,31600.0,11.0548,11.0638,11.0548,11.0548,31600.0
2016-01-22 12:45:00,12.17,12.17,12.16,12.17,23600.0,11.0548,11.0548,11.0457,11.0548,23600.0
2016-01-22 12:50:00,12.17,12.18,12.17,12.18,27200.0,11.0548,11.0638,11.0548,11.0638,27200.0
2016-01-22 12:55:00,12.17,12.18,12.17,12.18,14116.0,11.0548,11.0638,11.0548,11.0638,14116.0
2016-01-22 13:00:00,12.18,12.18,12.16,12.16,43148.0,11.0638,11.0638,11.0457,11.0457,43148.0
2016-01-22 13:05:00,12.16,12.17,12.14,12.15,43884.0,11.0457,11.0548,11.0275,11.0366,43884.0
2016-01-22 13:10:00,12.15,12.15,12.14,12.15,27108.0,11.0366,11.0366,11.0275,11.0366,27108.0
2016-01-22 13:15:00,12.16,12.17,12.15,12.17,10464.0,11.0457,11.0548,11.0366,11.0548,10464.0
2016-01-22 13:20:00,12.17,12.18,12.15,12.16,45724.0,11.0548,11.0638,11.0366,11.0457,45724.0
2016-01-22 13:25:00,12.16,12.18,12.14,12.15,41808.0,11.0457,11.0638,11.0275,11.0366,41808.0
2016-01-22 13:30:00,12.15,12.15,12.14,12.14,20416.0,11.0366,11.0366,11.0275,11.0275,20416.0
2016-01-22 13:35:00,12.14,12.14,12.13,12.13,22140.0,11.0275,11.0275,11.0184,11.0184,22140.0
2016-01-22 13:40:00,12.13,12.14,12.13,12.14,77068.0,11.0184,11.0275,11.0184,11.0275,77068.0
2016-01-22 13:45:00,12.14,12.18,12.14,12.18,42044.0,11.0275,11.0638,11.0275,11.0638,42044.0
2016-01-22 13:50:00,12.17,12.18,12.17,12.18,16496.0,11.0548,11.0638,11.0548,11.0638,16496.0
2016-01-22 13:55:00,12.17,12.18,12.17,12.17,23312.0,11.0548,11.0638,11.0548,11.0548,23312.0
2016-01-22 14:00:00,12.17,12.17,12.16,12.17,63980.0,11.0548,11.0548,11.0457,11.0548,63980.0
2016-01-22 14:05:00,12.16,12.18,12.16,12.18,58848.0,11.0457,11.0638,11.0457,11.0638,58848.0
2016-01-22 14:10:00,12.18,12.19,12.18,12.19,89240.0,11.0638,11.0729,11.0638,11.0729,89240.0
2016-01-22 14:15:00,12.19,12.19,12.18,12.18,178396.0,11.0729,11.0729,11.0638,11.0638,178396.0
2016-01-22 14:20:00,12.18,12.19,12.15,12.15,62944.0,11.0638,11.0729,11.0366,11.0366,62944.0
2016-01-22 14:25:00,12.16,12.17,12.16,12.16,39492.0,11.0457,11.0548,11.0457,11.0457,39492.0
2016-01-22 14:30:00,12.15,12.17,12.14,12.17,54956.0,11.0366,11.0548,11.0275,11.0548,54956.0
2016-01-22 14:35:00,12.16,12.17,12.15,12.16,97192.0,11.0457,11.0548,11.0366,11.0457,97192.0
2016-01-22 14:40:00,12.15,12.16,12.14,12.14,61920.0,11.0366,11.0457,11.0275,11.0275,61920.0
2016-01-22 14:45:00,12.14,12.15,12.13,12.15,34060.0,11.0275,11.0366,11.0184,11.0366,34060.0
2016-01-22 14:50:00,12.15,12.15,12.13,12.15,33144.0,11.0366,11.0366,11.0184,11.0366,33144.0
2016-01-22 14:55:00,12.15,12.15,12.14,12.15,49096.0,11.0366,11.0366,11.0275,11.0366,49096.0
2016-01-22 15:00:00,12.15,12.16,12.13,12.14,59180.0,11.0366,11.0457,11.0184,11.0275,59180.0
2016-01-22 15:05:00,12.14,12.14,12.11,12.11,71196.0,11.0275,11.0275,11.0003,11.0003,71196.0
2016-01-22 15:10:00,12.11,12.11,12.1,12.11,64248.0,11.0003,11.0003,10.9912,11.0003,64248.0
2016-01-22 15:15:00,12.11,12.12,12.11,12.11,72952.0,11.0003,11.0093,11.0003,11.0003,72952.0
2016-01-22 15:20:00,12.1,12.12,12.1,12.11,63336.0,10.9912,11.0093,10.9912,11.0003,63336.0
2016-01-22 15:25:00,12.11,12.14,12.11,12.13,67204.0,11.0003,11.0275,11.0003,11.0184,67204.0
2016-01-22 15:30:00,12.13,12.13,12.11,12.11,103948.0,11.0184,11.0184,11.0003,11.0003,103948.0
2016-01-22 15:35:00,12.11,12.13,12.11,12.13,117928.0,11.0003,11.0184,11.0003,11.0184,117928.0
2016-01-22 15:40:00,12.13,12.17,12.13,12.17,239280.0,11.0184,11.0548,11.0184,11.0548,239280.0
2016-01-22 15:45:00,12.17,12.17,12.15,12.17,195080.0,11.0548,11.0548,11.0366,11.0548,195080.0
2016-01-22 15:50:00,12.17,12.18,12.17,12.18,252140.0,11.0548,11.0638,11.0548,11.0638,252140.0
2016-01-22 15:55:00,12.18,12.18,12.17,12.17,495008.0,11.0638,11.0638,11.0548,11.0548,495008.0
2016-01-25 09:30:00,12.13,12.14,12.08,12.13,75600.0,11.0184,11.0275,10.973,11.0184,75600.0
2016-01-25 09:35:00,12.12,12.18,12.11,12.15,135216.0,11.0093,11.0638,11.0003,11.0366,135216.0
2016-01-25 09:40:00,12.15,12.15,12.08,12.09,65000.0,11.0366,11.0366,10.973,10.9821,65000.0
2016-01-25 09:45:00,12.09,12.09,12.04,12.05,60304.0,10.9821,10.9821,10.9367,10.9458,60304.0
2016-01-25 09:50:00,12.05,12.07,12.03,12.04,100776.0,10.9458,10.9639,10.9276,10.9367,100776.0
2016-01-25 09:55:00,12.04,12.06,12.02,12.05,56692.0,10.9367,10.9548,10.9185,10.9458,56692.0
2016-01-25 10:00:00,12.06,12.08,12.04,12.08,57600.0,10.9548,10.973,10.9367,10.973,57600.0
2016-01-25 10:05:00,12.07,12.08,12.05,12.05,34156.0,10.9639,10.973,10.9458,10.9458,34156.0
2016-01-25 10:10:00,12.05,12.07,12.04,12.04,153444.0,10.9458,10.9639,10.9367,10.9367,153444.0
2016-01-25 10:15:00,12.04,12.06,12.04,12.06,141080.0,10.9367,10.9548,10.9367,10.9548,141080.0
2016-01-25 10:20:00,12.05,12.09,12.05,12.08,49276.0,10.9458,10.9821,10.9458,10.973,49276.0
2016-01-25 10:25:00,12.09,12.09,12.05,12.06,40024.0,10.9821,10.9821,10.9458,10.9548,40024.0
2016-01-25 10:30:00,12.07,12.09,12.06,12.08,81980.0,10.9639,10.9821,10.9548,10.973,81980.0
2016-01-25 10:35:00,12.07,12.08,12.05,12.05,68260.0,10.9639,10.973,10.9458,10.9458,68260.0
2016-01-25 10:40:00,12.05,12.05,12.0,12.03,84932.0,10.9458,10.9458,10.9003,10.9276,84932.0
2016-01-25 10:45:00,12.02,12.05,12.02,12.03,45460.0,10.9185,10.9458,10.9185,10.9276,45460.0
2016-01-25 10:50:00,12.02,12.03,12.01,12.01,58492.0,10.9185,10.9276,10.9094,10.9094,58492.0
2016-01-25 10:55:00,12.01,12.05,12.01,12.03,54340.0,10.9094,10.9458,10.9094,10.9276,54340.0
2016-01-25 11:00:00,12.03,12.05,12.02,12.04,37428.0,10.9276,10.9458,10.9185,10.9367,37428.0
2016-01-25 11:05:00,12.05,12.06,12.02,12.02,84852.0,10.9458,10.9548,10.9185,10.9185,84852.0
2016-01-25 11:10:00,12.02,12.04,12.01,12.03,47468.0,10.9185,10.9367,10.9094,10.9276,47468.0
2016-01-25 11:15:00,12.03,12.04,12.02,12.03,31400.0,10.9276,10.9367,10.9185,10.9276,31400.0
2016-01-25 11:20:00,12.03,12.05,12.03,12.05,40964.0,10.9276,10.9458,10.9276,10.9458,40964.0
2016-01-25 11:25:00,12.05,12.06,12.04,12.06,107324.0,10.9458,10.9548,10.9367,10.9548,107324.0
2016-01-25 11:30:00,12.06,12.06,12.05,12.06,44400.0,10.9548,10.9548,10.9458,10.9548,44400.0
2016-01-25 11:35:00,12.07,12.07,12.05,12.06,34380.0,10.9639,10.9639,10.9458,10.9548,34380.0
2016-01-25 11:40:00,12.06,12.08,12.05,12.05,70824.0,10.9548,10.973,10.9458,10.9458,70824.0
2016-01-25 11:45:00,12.05,12.06,12.05,12.06,34000.0,10.9458,10.9548,10.9458,10.9548,34000.0
2016-01-25 11:50:00,12.06,12.09,12.06,12.09,43708.0,10.9548,10.9821,10.9548,10.9821,43708.0
2016-01-25 11:55:00,12.09,12.09,12.08,12.08,29096.0,10.9821,10.9821,10.973,10.973,29096.0
2016-01-25 12:00:00,12.08,12.09,12.07,12.09,57668.0,10.973,10.9821,10.9639,10.9821,57668.0
2016-01-25 12:05:00,12.09,12.09,12.08,12.09,50000.0,10.9821,10.9821,10.973,10.9821,50000.0
2016-01-25 12:10:00,12.09,12.1,12.08,12.08,156988.0,10.9821,10.9912,10.973,10.973,156988.0
2016-01-25 12:15:00,12.08,12.11,12.08,12.1,63364.0,10.973,11.0003,10.973,10.9912,63364.0
2016-01-25 12:20:00,12.1,12.12,12.09,12.12,32484.0,10.9912,11.0093,10.9821,11.0093,32484.0
2016-01-25 12:25:00,12.12,12.12,12.1,12.11,54536.0,11.0093,11.0093,10.9912,11.0003,54536.0
2016-01-25 12:30:00,12.1,12.13,12.1,12.12,63928.0,10.9912,11.0184,10.9912,11.0093,63928.0
2016-01-25 12:35:00,12.12,12.14,12.12,12.14,53804.0,11.0093,11.0275,11.0093,11.0275,53804.0
2016-01-25 12:40:00,12.15,12.16,12.14,12.14,29720.0,11.0366,11.0457,11.0275,11.0275,29720.0
2016-01-25 12:45:00,12.14,12.15,12.13,12.15,44800.0,11.0275,11.0366,11.0184,11.0366,44800.0
2016-01-25 12:50:00,12.15,12.15,12.13,12.14,78176.0,11.0366,11.0366,11.0184,11.0275,78176.0
2016-01-25 12:55:00,12.14,12.15,12.13,12.15,42192.0,11.0275,11.0366,11.0184,11.0366,42192.0
2016-01-25 13:00:00,12.14,12.16,12.14,12.16,33888.0,11.0275,11.0457,11.0275,11.0457,33888.0
2016-01-25 13:05:00,12.16,12.17,12.15,12.16,32192.0,11.0457,11.0548,11.0366,11.0457,32192.0
2016-01-25 13:10:00,12.16,12.16,12.15,12.16,32872.0,11.0457,11.0457,11.0366,11.0457,32872.0
2016-01-25 13:15:00,12.16,12.16,12.15,12.16,54344.0,11.0457,11.0457,11.0366,11.0457,54344.0
2016-01-25 13:20:00,12.16,12.17,12.16,12.17,44496.0,11.0457,11.0548,11.0457,11.0548,44496.0
2016-01-25 13:25:00,12.17,12.17,12.15,12.16,48460.0,11.0548,11.0548,11.0366,11.0457,48460.0
2016-01-25 13:30:00,12.16,12.17,12.15,12.15,31944.0,11.0457,11.0548,11.0366,11.0366,31944.0
2016-01-25 13:35:00,12.15,12.16,12.14,12.14,49440.0,11.0366,11.0457,11.0275,11.0275,49440.0
2016-01-25 13:40:00,12.15,12.15,12.14,12.14,28900.0,11.0366,11.0366,11.0275,11.0275,28900.0
2016-01-25 13:45:00,12.14,12.15,12.12,12.12,103248.0,11.0275,11.0366,11.0093,11.0093,103248.0
2016-01-25 13:50:00,12.12,12.13,12.11,12.11,36664.0,11.0093,11.0184,11.0003,11.0003,36664.0
2016-01-25 13:55:00,12.11,12.12,12.11,12.12,41548.0,11.0003,11.0093,11.0003,11.0093,41548.0
2016-01-25 14:00:00,12.11,12.11,12.1,12.1,66440.0,11.0003,11.0003,10.9912,10.9912,66440.0
2016-01-25 14:05:00,12.1,12.12,12.1,12.12,35300.0,10.9912,11.0093,10.9912,11.0093,35300.0
2016-01-25 14:10:00,12.12,12.12,12.09,12.1,79696.0,11.0093,11.0093,10.9821,10.9912,79696.0
2016-01-25 14:15:00,12.11,12.11,12.1,12.11,55396.0,11.0003,11.0003,10.9912,11.0003,55396.0
2016-01-25 14:20:00,12.11,12.11,12.09,12.11,61564.0,11.0003,11.0003,10.9821,11.0003,61564.0
2016-01-25 14:25:00,12.11,12.11,12.09,12.11,100220.0,11.0003,11.0003,10.9821,11.0003,100220.0
2016-01-25 14:30:00,12.11,12.12,12.11,12.11,77684.0,11.0003,11.0093,11.0003,11.0003,77684.0
2016-01-25 14:35:00,12.11,12.12,12.1,12.11,93728.0,11.0003,11.0093,10.9912,11.0003,93728.0
2016-01-25 14:40:00,12.11,12.11,12.1,12.1,78296.0,11.0003,11.0003,10.9912,10.9912,78296.0
2016-01-25 14:45:00,12.1,12.12,12.1,12.11,76260.0,10.9912,11.0093,10.9912,11.0003,76260.0
2016-01-25 14:50:00,12.1,12.11,12.09,12.1,66600.0,10.9912,11.0003,10.9821,10.9912,66600.0
2016-01-25 14:55:00,12.1,12.12,12.1,12.12,33052.0,10.9912,11.0093,10.9912,11.0093,33052.0
2016-01-25 15:00:00,12.12,12.14,12.12,12.13,116324.0,11.0093,11.0275,11.0093,11.0184,116324.0
2016-01-25 15:05:00,12.13,12.13,12.09,12.09,98044.0,11.0184,11.0184,10.9821,10.9821,98044.0
2016-01-25 15:10:00,12.09,12.09,12.08,12.09,57416.0,10.9821,10.9821,10.973,10.9821,57416.0
2016-01-25 15:15:00,12.09,12.1,12.08,12.09,94556.0,10.9821,10.9912,10.973,10.9821,94556.0
2016-01-25 15:20:00,12.09,12.09,12.05,12.05,103320.0,10.9821,10.9821,10.9458,10.9458,103320.0
2016-01-25 15:25:00,12.05,12.08,12.05,12.06,115324.0,10.9458,10.973,10.9458,10.9548,115324.0
2016-01-25 15:30:00,12.06,12.07,12.05,12.05,129196.0,10.9548,10.9639,10.9458,10.9458,129196.0
2016-01-25 15:35:00,12.05,12.05,12.03,12.03,153664.0,10.9458,10.9458,10.9276,10.9276,153664.0
2016-01-25 15:40:00,12.04,12.05,12.02,12.03,137268.0,10.9367,10.9458,10.9185,10.9276,137268.0
2016-01-25 15:45:00,12.03,12.05,12.02,12.05,220848.0,10.9276,10.9458,10.9185,10.9458,220848.0
2016-01-25 15:50:00,12.05,12.06,12.03,12.05,167668.0,10.9458,10.9548,10.9276,10.9458,167668.0
2016-01-25 15:55:00,12.05,12.05,12.03,12.04,349660.0,10.9458,10.9458,10.9276,10.9367,349660.0
2016-01-26 09:30:00,12.09,12.2,12.09,12.2,60144.0,10.9821,11.082,10.9821,11.082,60144.0
2016-01-26 09:35:00,12.17,12.2,12.13,12.14,75244.0,11.0548,11.082,11.0184,11.0275,75244.0
2016-01-26 09:40:00,12.15,12.16,12.12,12.15,25332.0,11.0366,11.0457,11.0093,11.0366,25332.0
2016-01-26 09:45:00,12.15,12.17,12.1,12.11,65428.0,11.0366,11.0548,10.9912,11.0003,65428.0
2016-01-26 09:50:00,12.12,12.15,12.1,12.11,29400.0,11.0093,11.0366,10.9912,11.0003,29400.0
2016-01-26 09:55:00,12.13,12.15,12.12,12.14,27436.0,11.0184,11.0366,11.0093,11.0275,27436.0
2016-01-26 10:00:00,12.14,12.19,12.13,12.19,37572.0,11.0275,11.0729,11.0184,11.0729,37572.0
2016-01-26 10:05:00,12.19,12.21,12.16,12.18,48524.0,11.0729,11.0911,11.0457,11.0638,48524.0
2016-01-26 10:10:00,12.19,12.21,12.18,12.19,58912.0,11.0729,11.0911,11.0638,11.0729,58912.0
2016-01-26 10:15:00,12.18,12.21,12.18,12.18,150592.0,11.0638,11.0911,11.0638,11.0638,150592.0
2016-01-26 10:20:00,12.19,12.19,12.17,12.18,26448.0,11.0729,11.0729,11.0548,11.0638,26448.0
2016-01-26 10:25:00,12.19,12.21,12.17,12.17,63712.0,11.0729,11.0911,11.0548,11.0548,63712.0
2016-01-26 10:30:00,12.17,12.18,12.14,12.15,106240.0,11.0548,11.0638,11.0275,11.0366,106240.0
2016-01-26 10:35:00,12.15,12.16,12.14,12.15,53700.0,11.0366,11.0457,11.0275,11.0366,53700.0
2016-01-26 10:40:00,12.15,12.16,12.15,12.15,34192.0,11.0366,11.0457,11.0366,11.0366,34192.0
2016-01-26 10:45:00,12.15,12.15,12.13,12.13,54188.0,11.0366,11.0366,11.0184,11.0184,54188.0
2016-01-26 10:50:00,12.13,12.14,12.12,12.12,53160.0,11.0184,11.0275,11.0093,11.0093,53160.0
2016-01-26 10:55:00,12.12,12.12,12.1,12.11,67988.0,11.0093,11.0093,10.9912,11.0003,67988.0
2016-01-26 11:00:00,12.11,12.16,12.11,12.16,45516.0,11.0003,11.0457,11.0003,11.0457,45516.0
2016-01-26 11:05:00,12.16,12.17,12.15,12.15,61792.0,11.0457,11.0548,11.0366,11.0366,61792.0
2016-01-26 11:10:00,12.15,12.18,12.14,12.18,35968.0,11.0366,11.0638,11.0275,11.0638,35968.0
2016-01-26 11:15:00,12.17,12.19,12.16,12.17,88336.0,11.0548,11.0729,11.0457,11.0548,88336.0
2016-01-26 11:20:00,12.17,12.17,12.16,12.17,53004.0,11.0548,11.0548,11.0457,11.0548,53004.0
2016-01-26 11:25:00,12.17,12.18,12.16,12.18,36684.0,11.0548,11.0638,11.0457,11.0638,36684.0
2016-01-26 11:30:00,12.18,12.18,12.15,12.16,38400.0,11.0638,11.0638,11.0366,11.0457,38400.0
2016-01-26 11:35:00,12.15,12.16,12.14,12.15,42080.0,11.0366,11.0457,11.0275,11.0366,42080.0
2016-01-26 11:40:00,12.15,12.16,12.14,12.15,36968.0,11.0366,11.0457,11.0275,11.0366,36968.0
2016-01-26 11:45:00,12.15,12.17,12.15,12.16,66452.0,11.0366,11.0548,11.0366,11.0457,66452.0
2016-01-26 11:50:00,12.17,12.2,12.17,12.19,62828.0,11.0548,11.082,11.0548,11.0729,62828.0
2016-01-26 11:55:00,12.19,12.19,12.16,12.16,78348.0,11.0729,11.0729,11.0457,11.0457,78348.0
2016-01-26 12:00:00,12.16,12.18,12.16,12.17,49224.0,11.0457,11.0638,11.0457,11.0548,49224.0
2016-01-26 12:05:00,12.17,12.18,12.16,12.18,44428.0,11.0548,11.0638,11.0457,11.0638,44428.0
2016-01-26 12:10:00,12.18,12.21,12.17,12.2,129548.0,11.0638,11.0911,11.0548,11.082,129548.0
2016-01-26 12:15:00,12.2,12.21,12.19,12.19,60212.0,11.082,11.0911,11.0729,11.0729,60212.0
2016-01-26 12:20:00,12.19,12.2,12.17,12.17,136208.0,11.0729,11.082,11.0548,11.0548,136208.0
2016-01-26 12:25:00,12.17,12.18,12.16,12.17,62392.0,11.0548,11.0638,11.0457,11.0548,62392.0
2016-01-26 12:30:00,12.18,12.2,12.17,12.19,242644.0,11.0638,11.082,11.0548,11.0729,242644.0
2016-01-26 12:35:00,12.2,12.2,12.17,12.18,235184.0,11.082,11.082,11.0548,11.0638,235184.0
2016-01-26 12:40:00,12.18,12.19,12.18,12.18,42484.0,11.0638,11.0729,11.0638,11.0638,42484.0
2016-01-26 12:45:00,12.18,12.2,12.18,12.2,115492.0,11.0638,11.082,11.0638,11.082,115492.0
2016-01-26 12:50:00,12.2,12.22,12.18,12.19,199720.0,11.082,11.1002,11.0638,11.0729,199720.0
2016-01-26 12:55:00,12.2,12.23,12.2,12.2,196588.0,11.082,11.1093,11.082,11.082,196588.0
2016-01-26 13:00:00,12.21,12.23,12.2,12.2,90880.0,11.0911,11.1093,11.082,11.082,90880.0
2016-01-26 13:05:00,12.2,12.23,12.19,12.19,157384.0,11.082,11.1093,11.0729,11.0729,157384.0
2016-01-26 13:10:00,12.19,12.23,12.19,12.22,21200.0,11.0729,11.1093,11.0729,11.1002,21200.0
2016-01-26 13:15:00,12.22,12.24,12.22,12.23,19252.0,11.1002,11.1183,11.1002,11.1093,19252.0
2016-01-26 13:20:00,12.23,12.24,12.22,12.24,33640.0,11.1093,11.1183,11.1002,11.1183,33640.0
2016-01-26 13:25:00,12.24,12.24,12.22,12.22,46760.0,11.1183,11.1183,11.1002,11.1002,46760.0
2016-01-26 13:30:00,12.22,12.22,12.2,12.2,26400.0,11.1002,11.1002,11.082,11.082,26400.0
2016-01-26 13:35:00,12.2,12.21,12.2,12.2,36672.0,11.082,11.0911,11.082,11.082,36672.0
2016-01-26 13:40:00,12.2,12.22,12.2,12.22,33028.0,11.082,11.1002,11.082,11.1002,33028.0
2016-01-26 13:45:00,12.22,12.23,12.22,12.23,21320.0,11.1002,11.1093,11.1002,11.1093,21320.0
2016-01-26 13:50:00,12.23,12.24,12.22,12.22,45936.0,11.1093,11.1183,11.1002,11.1002,45936.0
2016-01-26 13:55:00,12.22,12.22,12.22,12.22,27360.0,11.1002,11.1002,11.1002,11.1002,27360.0
2016-01-26 14:00:00,12.22,12.22,12.21,12.21,63464.0,11.1002,11.1002,11.0911,11.0911,63464.0
2016-01-26 14:05:00,12.21,12.22,12.21,12.22,41232.0,11.0911,11.1002,11.0911,11.1002,41232.0
2016-01-26 14:10:00,12.22,12.22,12.18,12.18,77220.0,11.1002,11.1002,11.0638,11.0638,77220.0
2016-01-26 14:15:00,12.18,12.2,12.18,12.19,137696.0,11.0638,11.082,11.0638,11.0729,137696.0
2016-01-26 14:20:00,12.18,12.19,12.17,12.18,40408.0,11.0638,11.0729,11.0548,11.0638,40408.0
2016-01-26 14:25:00,12.18,12.18,12.16,12.16,49220.0,11.0638,11.0638,11.0457,11.0457,49220.0
2016-01-26 14:30:00,12.16,12.17,12.15,12.16,37544.0,11.0457,11.0548,11.0366,11.0457,37544.0
2016-01-26 14:35:00,12.15,12.17,12.15,12.16,43708.0,11.0366,11.0548,11.0366,11.0457,43708.0
2016-01-26 14:40:00,12.16,12.17,12.16,12.16,37708.0,11.0457,11.0548,11.0457,11.0457,37708.0
2016-01-26 14:45:00,12.16,12.17,12.13,12.13,51492.0,11.0457,11.0548,11.0184,11.0184,51492.0
2016-01-26 14:50:00,12.13,12.14,12.13,12.14,54548.0,11.0184,11.0275,11.0184,11.0275,54548.0
2016-01-26 14:55:00,12.14,12.14,12.12,12.12,90596.0,11.0275,11.0275,11.0093,11.0093,90596.0
2016-01-26 15:00:00,12.12,12.13,12.1,12.11,151556.0,11.0093,11.0184,10.9912,11.0003,151556.0
2016-01-26 15:05:00,12.11,12.11,12.1,12.1,47372.0,11.0003,11.0003,10.9912,10.9912,47372.0
2016-01-26 15:10:00,12.1,12.11,12.09,12.11,72984.0,10.9912,11.0003,10.9821,11.0003,72984.0
2016-01-26 15:15:00,12.11,12.12,12.09,12.09,57468.0,11.0003,11.0093,10.9821,10.9821,57468.0
2016-01-26 15:20:00,12.09,12.1,12.09,12.09,62796.0,10.9821,10.9912,10.9821,10.9821,62796.0
2016-01-26 15:25:00,12.09,12.1,12.08,12.09,63404.0,10.9821,10.9912,10.973,10.9821,63404.0
2016-01-26 15:30:00,12.09,12.1,12.08,12.09,104520.0,10.9821,10.9912,10.973,10.9821,104520.0
2016-01-26 15:35:00,12.09,12.11,12.08,12.11,114424.0,10.9821,11.0003,10.973,11.0003,114424.0
2016-01-26 15:40:00,12.11,12.15,12.1,12.15,151852.0,11.0003,11.0366,10.9912,11.0366,151852.0
2016-01-26 15:45:00,12.15,12.16,12.13,12.13,226204.0,11.0366,11.0457,11.0184,11.0184,226204.0
2016-01-26 15:50:00,12.13,12.14,12.12,12.12,132420.0,11.0184,11.0275,11.0093,11.0093,132420.0
2016-01-26 15:55:00,12.12,12.14,12.12,12.14,317432.0,11.0093,11.0275,11.0093,11.0275,317432.0
2016-01-27 09:30:00,12.1,12.11,12.1,12.11,39752.0,10.9912,11.0003,10.9912,11.0003,39752.0
2016-01-27 09:35:00,12.1,12.12,12.09,12.11,25452.0,10.9912,11.0093,10.9821,11.0003,25452.0
2016-01-27 09:40:00,12.12,12.14,12.08,12.11,86276.0,11.0093,11.0275,10.973,11.0003,86276.0
2016-01-27 09:45:00,12.12,12.13,12.08,12.09,19232.0,11.0093,11.0184,10.973,10.9821,19232.0
2016-01-27 09:50:00,12.1,12.1,12.08,12.09,11384.0,10.9912,10.9912,10.973,10.9821,11384.0
2016-01-27 09:55:00,12.09,12.09,12.08,12.08,14000.0,10.9821,10.9821,10.973,10.973,14000.0
2016-01-27 10:00:00,12.08,12.09,12.03,12.04,62128.0,10.973,10.9821,10.9276,10.9367,62128.0
2016-01-27 10:05:00,12.04,12.05,12.03,12.04,325016.0,10.9367,10.9458,10.9276,10.9367,325016.0
2016-01-27 10:10:00,12.04,12.05,12.02,12.02,37044.0,10.9367,10.9458,10.9185,10.9185,37044.0
2016-01-27 10:15:00,12.02,12.04,12.01,12.04,56528.0,10.9185,10.9367,10.9094,10.9367,56528.0
2016-01-27 10:20:00,12.04,12.06,12.04,12.05,62496.0,10.9367,10.9548,10.9367,10.9458,62496.0
2016-01-27 10:25:00,12.05,12.06,12.04,12.04,35352.0,10.9458,10.9548,10.9367,10.9367,35352.0
2016-01-27 10:30:00,12.04,12.06,12.04,12.06,84100.0,10.9367,10.9548,10.9367,10.9548,84100.0
2016-01-27 10:35:00,12.06,12.09,12.06,12.08,57460.0,10.9548,10.9821,10.9548,10.973,57460.0
2016-01-27 10:40:00,12.08,12.1,12.08,12.1,43600.0,10.973,10.9912,10.973,10.9912,43600.0
2016-01-27 10:45:00,12.1,12.1,12.08,12.08,42408.0,10.9912,10.9912,10.973,10.973,42408.0
2016-01-27 10:50:00,12.08,12.09,12.05,12.07,98424.0,10.973,10.9821,10.9458,10.9639,98424.0
2016-01-27 10:55:00,12.06,12.07,12.05,12.07,70184.0,10.9548,10.9639,10.9458,10.9639,70184.0
2016-01-27 11:00:00,12.07,12.08,12.06,12.08,61604.0,10.9639,10.973,10.9548,10.973,61604.0
2016-01-27 11:05:00,12.08,12.09,12.08,12.09,32584.0,10.973,10.9821,10.973,10.9821,32584.0
2016-01-27 11:10:00,12.08,12.09,12.08,12.09,39324.0,10.973,10.9821,10.973,10.9821,39324.0
2016-01-27 11:15:00,12.09,12.09,12.07,12.09,115720.0,10.9821,10.9821,10.9639,10.9821,115720.0
2016-01-27 11:20:00,12.09,12.11,12.08,12.1,244392.0,10.9821,11.0003,10.973,10.9912,244392.0
2016-01-27 11:25:00,12.1,12.11,12.09,12.1,68220.0,10.9912,11.0003,10.9821,10.9912,68220.0
2016-01-27 11:30:00,12.11,12.12,12.1,12.1,131128.0,11.0003,11.0093,10.9912,10.9912,131128.0
2016-01-27 11:35:00,12.11,12.15,12.1,12.15,135724.0,11.0003,11.0366,10.9912,11.0366,135724.0
2016-01-27 11:40:00,12.15,12.18,12.14,12.17,35652.0,11.0366,11.0638,11.0275,11.0548,35652.0
2016-01-27 11:45:00,12.18,12.19,12.18,12.19,82260.0,11.0638,11.0729,11.0638,11.0729,82260.0
2016-01-27 11:50:00,12.19,12.19,12.16,12.16,37308.0,11.0729,11.0729,11.0457,11.0457,37308.0
2016-01-27 11:55:00,12.16,12.19,12.16,12.19,47856.0,11.0457,11.0729,11.0457,11.0729,47856.0
2016-01-27 12:00:00,12.19,12.21,12.18,12.19,92824.0,11.0729,11.0911,11.0638,11.0729,92824.0
2016-01-27 12:05:00,12.18,12.2,12.18,12.18,40408.0,11.0638,11.082,11.0638,11.0638,40408.0
2016-01-27 12:10:00,12.18,12.2,12.18,12.19,60168.0,11.0638,11.082,11.0638,11.0729,60168.0
2016-01-27 12:15:00,12.19,12.2,12.19,12.19,65576.0,11.0729,11.082,11.0729,11.0729,65576.0
2016-01-27 12:20:00,12.19,12.19,12.18,12.19,40020.0,11.0729,11.0729,11.0638,11.0729,40020.0
2016-01-27 12:25:00,12.19,12.2,12.17,12.18,37676.0,11.0729,11.082,11.0548,11.0638,37676.0
2016-01-27 12:30:00,12.18,12.18,12.16,12.16,29912.0,11.0638,11.0638,11.0457,11.0457,29912.0
2016-01-27 12:35:00,12.16,12.18,12.16,12.17,40124.0,11.0457,11.0638,11.0457,11.0548,40124.0
2016-01-27 12:40:00,12.17,12.17,12.15,12.16,38948.0,11.0548,11.0548,11.0366,11.0457,38948.0
2016-01-27 12:45:00,12.16,12.17,12.16,12.17,34044.0,11.0457,11.0548,11.0457,11.0548,34044.0
2016-01-27 12:50:00,12.17,12.17,12.16,12.17,18636.0,11.0548,11.0548,11.0457,11.0548,18636.0
2016-01-27 12:55:00,12.17,12.18,12.15,12.16,40256.0,11.0548,11.0638,11.0366,11.0457,40256.0
2016-01-27 13:00:00,12.16,12.17,12.15,12.17,62620.0,11.0457,11.0548,11.0366,11.0548,62620.0
2016-01-27 13:05:00,12.17,12.18,12.17,12.18,20804.0,11.0548,11.0638,11.0548,11.0638,20804.0
2016-01-27 13:10:00,12.18,12.19,12.17,12.17,73880.0,11.0638,11.0729,11.0548,11.0548,73880.0
2016-01-27 13:15:00,12.16,12.17,12.15,12.16,26500.0,11.0457,11.0548,11.0366,11.0457,26500.0
2016-01-27 13:20:00,12.17,12.17,12.16,12.16,28632.0,11.0548,11.0548,11.0457,11.0457,28632.0
2016-01-27 13:25:00,12.16,12.17,12.15,12.15,30976.0,11.0457,11.0548,11.0366,11.0366,30976.0
2016-01-27 13:30:00,12.15,12.16,12.15,12.15,42804.0,11.0366,11.0457,11.0366,11.0366,42804.0
2016-01-27 13:35:00,12.15,12.15,12.14,12.14,43744.0,11.0366,11.0366,11.0275,11.0275,43744.0
2016-01-27 13:40:00,12.14,12.15,12.13,12.13,72712.0,11.0275,11.0366,11.0184,11.0184,72712.0
2016-01-27 13:45:00,12.13,12.16,12.13,12.15,36084.0,11.0184,11.0457,11.0184,11.0366,36084.0
2016-01-27 13:50:00,12.15,12.16,12.14,12.15,29764.0,11.0366,11.0457,11.0275,11.0366,29764.0
2016-01-27 13:55:00,12.15,12.18,12.15,12.18,22648.0,11.0366,11.0638,11.0366,11.0638,22648.0
2016-01-27 14:00:00,12.18,12.21,12.14,12.17,73916.0,11.0638,11.0911,11.0275,11.0548,73916.0
2016-01-27 14:05:00,12.17,12.17,12.11,12.11,122352.0,11.0548,11.0548,11.0003,11.0003,122352.0
2016-01-27 14:10:00,12.11,12.14,12.08,12.1,108468.0,11.0003,11.0275,10.973,10.9912,108468.0
2016-01-27 14:15:00,12.1,12.14,12.1,12.14,79744.0,10.9912,11.0275,10.9912,11.0275,79744.0
2016-01-27 14:20:00,12.13,12.15,12.11,12.12,84704.0,11.0184,11.0366,11.0003,11.0093,84704.0
2016-01-27 14:25:00,12.12,12.14,12.11,12.13,261488.0,11.0093,11.0275,11.0003,11.0184,261488.0
2016-01-27 14:30:00,12.13,12.15,12.12,12.15,106116.0,11.0184,11.0366,11.0093,11.0366,106116.0
2016-01-27 14:35:00,12.15,12.15,12.1,12.1,261520.0,11.0366,11.0366,10.9912,10.9912,261520.0
2016-01-27 14:40:00,12.1,12.12,12.09,12.11,133356.0,10.9912,11.0093,10.9821,11.0003,133356.0
2016-01-27 14:45:00,12.1,12.13,12.1,12.12,145592.0,10.9912,11.0184,10.9912,11.0093,145592.0
2016-01-27 14:50:00,12.11,12.13,12.1,12.11,97640.0,11.0003,11.0184,10.9912,11.0003,97640.0
2016-01-27 14:55:00,12.12,12.12,12.08,12.09,149216.0,11.0093,11.0093,10.973,10.9821,149216.0
2016-01-27 15:00:00,12.09,12.1,12.05,12.06,116620.0,10.9821,10.9912,10.9458,10.9548,116620.0
2016-01-27 15:05:00,12.06,12.06,12.02,12.05,68312.0,10.9548,10.9548,10.9185,10.9458,68312.0
2016-01-27 15:10:00,12.05,12.05,12.01,12.01,279340.0,10.9458,10.9458,10.9094,10.9094,279340.0
2016-01-27 15:15:00,12.01,12.03,12.01,12.02,180484.0,10.9094,10.9276,10.9094,10.9185,180484.0
2016-01-27 15:20:00,12.02,12.06,12.01,12.05,179320.0,10.9185,10.9548,10.9094,10.9458,179320.0
2016-01-27 15:25:00,12.05,12.07,12.04,12.05,169708.0,10.9458,10.9639,10.9367,10.9458,169708.0
2016-01-27 15:30:00,12.05,12.08,12.05,12.07,227656.0,10.9458,10.973,10.9458,10.9639,227656.0
2016-01-27 15:35:00,12.07,12.11,12.06,12.08,349364.0,10.9639,11.0003,10.9548,10.973,349364.0
2016-01-27 15:40:00,12.08,12.1,12.06,12.1,296916.0,10.973,10.9912,10.9548,10.9912,296916.0
2016-01-27 15:45:00,12.1,12.11,12.08,12.09,356972.0,10.9912,11.0003,10.973,10.9821,356972.0
2016-01-27 15:50:00,12.09,12.1,12.08,12.1,340320.0,10.9821,10.9912,10.973,10.9912,340320.0
2016-01-27 15:55:00,12.1,12.11,12.09,12.1,339548.0,10.9912,11.0003,10.9821,10.9912,339548.0
2016-01-28 09:30:00,12.19,12.19,12.14,12.15,41012.0,11.0729,11.0729,11.0275,11.0366,41012.0
2016-01-28 09:35:00,12.15,12.19,12.14,12.14,151896.0,11.0366,11.0729,11.0275,11.0275,151896.0
2016-01-28 09:40:00,12.14,12.21,12.14,12.2,159584.0,11.0275,11.0911,11.0275,11.082,159584.0
2016-01-28 09:45:00,12.19,12.22,12.16,12.22,108472.0,11.0729,11.1002,11.0457,11.1002,108472.0
2016-01-28 09:50:00,12.21,12.22,12.2,12.21,24228.0,11.0911,11.1002,11.082,11.0911,24228.0
2016-01-28 09:55:00,12.21,12.21,12.19,12.21,23736.0,11.0911,11.0911,11.0729,11.0911,23736.0
2016-01-28 10:00:00,12.21,12.21,12.18,12.19,128392.0,11.0911,11.0911,11.0638,11.0729,128392.0
2016-01-28 10:05:00,12.19,12.21,12.18,12.18,58248.0,11.0729,11.0911,11.0638,11.0638,58248.0
2016-01-28 10:10:00,12.17,12.18,12.17,12.18,45708.0,11.0548,11.0638,11.0548,11.0638,45708.0
2016-01-28 10:15:00,12.18,12.18,12.15,12.16,117248.0,11.0638,11.0638,11.0366,11.0457,117248.0
2016-01-28 10:20:00,12.15,12.15,12.13,12.13,197908.0,11.0366,11.0366,11.0184,11.0184,197908.0
2016-01-28 10:25:00,12.12,12.13,12.09,12.09,186440.0,11.0093,11.0184,10.9821,10.9821,186440.0
2016-01-28 10:30:00,12.09,12.1,12.07,12.09,66288.0,10.9821,10.9912,10.9639,10.9821,66288.0
2016-01-28 10:35:00,12.09,12.12,12.09,12.12,36896.0,10.9821,11.0093,10.9821,11.0093,36896.0
2016-01-28 10:40:00,12.12,12.13,12.12,12.13,39200.0,11.0093,11.0184,11.0093,11.0184,39200.0
2016-01-28 10:45:00,12.13,12.15,12.12,12.14,62616.0,11.0184,11.0366,11.0093,11.0275,62616.0
2016-01-28 10:50:00,12.15,12.15,12.12,12.12,20452.0,11.0366,11.0366,11.0093,11.0093,20452.0
2016-01-28 10:55:00,12.12,12.14,12.12,12.13,24436.0,11.0093,11.0275,11.0093,11.0184,24436.0
2016-01-28 11:00:00,12.13,12.15,12.13,12.15,16836.0,11.0184,11.0366,11.0184,11.0366,16836.0
2016-01-28 11:05:00,12.15,12.16,12.14,12.15,16172.0,11.0366,11.0457,11.0275,11.0366,16172.0
2016-01-28 11:10:00,12.14,12.16,12.14,12.15,45016.0,11.0275,11.0457,11.0275,11.0366,45016.0
2016-01-28 11:15:00,12.15,12.15,12.13,12.15,95200.0,11.0366,11.0366,11.0184,11.0366,95200.0
2016-01-28 11:20:00,12.15,12.16,12.14,12.15,87956.0,11.0366,11.0457,11.0275,11.0366,87956.0
2016-01-28 11:25:00,12.15,12.15,12.14,12.14,195908.0,11.0366,11.0366,11.0275,11.0275,195908.0
2016-01-28 11:30:00,12.13,12.13,12.12,12.12,142688.0,11.0184,11.0184,11.0093,11.0093,142688.0
2016-01-28 11:35:00,12.12,12.12,12.1,12.11,63764.0,11.0093,11.0093,10.9912,11.0003,63764.0
2016-01-28 11:40:00,12.11,12.11,12.09,12.1,60788.0,11.0003,11.0003,10.9821,10.9912,60788.0
2016-01-28 11:45:00,12.1,12.1,12.06,12.07,68116.0,10.9912,10.9912,10.9548,10.9639,68116.0
2016-01-28 11:50:00,12.07,12.08,12.06,12.08,42180.0,10.9639,10.973,10.9548,10.973,42180.0
2016-01-28 11:55:00,12.08,12.08,12.05,12.05,48876.0,10.973,10.973,10.9458,10.9458,48876.0
2016-01-28 12:00:00,12.05,12.08,12.05,12.08,52744.0,10.9458,10.973,10.9458,10.973,52744.0
2016-01-28 12:05:00,12.08,12.1,12.08,12.09,24324.0,10.973,10.9912,10.973,10.9821,24324.0
2016-01-28 12:10:00,12.09,12.11,12.08,12.1,42380.0,10.9821,11.0003,10.973,10.9912,42380.0
2016-01-28 12:15:00,12.09,12.09,12.08,12.09,22876.0,10.9821,10.9821,10.973,10.9821,22876.0
2016-01-28 12:20:00,12.09,12.13,12.09,12.12,28588.0,10.9821,11.0184,10.9821,11.0093,28588.0
2016-01-28 12:25:00,12.13,12.13,12.12,12.13,8000.0,11.0184,11.0184,11.0093,11.0184,8000.0
2016-01-28 12:30:00,12.12,12.15,12.12,12.15,66356.0,11.0093,11.0366,11.0093,11.0366,66356.0
2016-01-28 12:35:00,12.15,12.15,12.14,12.14,37056.0,11.0366,11.0366,11.0275,11.0275,37056.0
2016-01-28 12:40:00,12.14,12.15,12.14,12.14,30864.0,11.0275,11.0366,11.0275,11.0275,30864.0
2016-01-28 12:45:00,12.14,12.15,12.13,12.15,37004.0,11.0275,11.0366,11.0184,11.0366,37004.0
2016-01-28 12:50:00,12.15,12.15,12.13,12.13,20080.0,11.0366,11.0366,11.0184,11.0184,20080.0
2016-01-28 12:55:00,12.13,12.13,12.12,12.13,21972.0,11.0184,11.0184,11.0093,11.0184,21972.0
2016-01-28 13:00:00,12.13,12.13,12.11,12.13,41460.0,11.0184,11.0184,11.0003,11.0184,41460.0
2016-01-28 13:05:00,12.12,12.13,12.12,12.13,47196.0,11.0093,11.0184,11.0093,11.0184,47196.0
2016-01-28 13:10:00,12.13,12.15,12.13,12.15,34088.0,11.0184,11.0366,11.0184,11.0366,34088.0
2016-01-28 13:15:00,12.14,12.14,12.1,12.11,51152.0,11.0275,11.0275,10.9912,11.0003,51152.0
2016-01-28 13:20:00,12.11,12.11,12.08,12.1,71052.0,11.0003,11.0003,10.973,10.9912,71052.0
2016-01-28 13:25:00,12.1,12.12,12.09,12.12,82800.0,10.9912,11.0093,10.9821,11.0093,82800.0
2016-01-28 13:30:00,12.12,12.13,12.12,12.13,54228.0,11.0093,11.0184,11.0093,11.0184,54228.0
2016-01-28 13:35:00,12.13,12.13,12.12,12.13,13784.0,11.0184,11.0184,11.0093,11.0184,13784.0
2016-01-28 13:40:00,12.13,12.14,12.12,12.13,42724.0,11.0184,11.0275,11.0093,11.0184,42724.0
2016-01-28 13:45:00,12.13,12.13,12.12,12.13,29380.0,11.0184,11.0184,11.0093,11.0184,29380.0
2016-01-28 13:50:00,12.13,12.13,12.12,12.13,39932.0,11.0184,11.0184,11.0093,11.0184,39932.0
2016-01-28 13:55:00,12.13,12.14,12.1,12.1,42348.0,11.0184,11.0275,10.9912,10.9912,42348.0
2016-01-28 14:00:00,12.09,12.13,12.09,12.13,37604.0,10.9821,11.0184,10.9821,11.0184,37604.0
2016-01-28 14:05:00,12.13,12.13,12.12,12.13,24380.0,11.0184,11.0184,11.0093,11.0184,24380.0
2016-01-28 14:10:00,12.13,12.13,12.12,12.13,22868.0,11.0184,11.0184,11.0093,11.0184,22868.0
2016-01-28 14:15:00,12.13,12.14,12.12,12.12,56444.0,11.0184,11.0275,11.0093,11.0093,56444.0
2016-01-28 14:20:00,12.12,12.13,12.12,12.13,62512.0,11.0093,11.0184,11.0093,11.0184,62512.0
2016-01-28 14:25:00,12.13,12.14,12.12,12.13,44888.0,11.0184,11.0275,11.0093,11.0184,44888.0
2016-01-28 14:30:00,12.13,12.15,12.13,12.14,93248.0,11.0184,11.0366,11.0184,11.0275,93248.0
2016-01-28 14:35:00,12.13,12.15,12.13,12.13,34428.0,11.0184,11.0366,11.0184,11.0184,34428.0
2016-01-28 14:40:00,12.13,12.14,12.11,12.12,42428.0,11.0184,11.0275,11.0003,11.0093,42428.0
2016-01-28 14:45:00,12.12,12.13,12.12,12.12,20456.0,11.0093,11.0184,11.0093,11.0093,20456.0
2016-01-28 14:50:00,12.12,12.13,12.1,12.1,28328.0,11.0093,11.0184,10.9912,10.9912,28328.0
2016-01-28 14:55:00,12.1,12.11,12.1,12.11,29604.0,10.9912,11.0003,10.9912,11.0003,29604.0
2016-01-28 15:00:00,12.11,12.12,12.08,12.09,74960.0,11.0003,11.0093,10.973,10.9821,74960.0
2016-01-28 15:05:00,12.09,12.13,12.09,12.13,84412.0,10.9821,11.0184,10.9821,11.0184,84412.0
2016-01-28 15:10:00,12.13,12.14,12.13,12.13,43640.0,11.0184,11.0275,11.0184,11.0184,43640.0
2016-01-28 15:15:00,12.13,12.14,12.13,12.13,105740.0,11.0184,11.0275,11.0184,11.0184,105740.0
2016-01-28 15:20:00,12.13,12.14,12.13,12.13,60312.0,11.0184,11.0275,11.0184,11.0184,60312.0
2016-01-28 15:25:00,12.13,12.14,12.12,12.12,74244.0,11.0184,11.0275,11.0093,11.0093,74244.0
2016-01-28 15:30:00,12.12,12.13,12.11,12.13,75004.0,11.0093,11.0184,11.0003,11.0184,75004.0
2016-01-28 15:35:00,12.13,12.14,12.13,12.13,87460.0,11.0184,11.0275,11.0184,11.0184,87460.0
2016-01-28 15:40:00,12.13,12.13,12.12,12.12,184896.0,11.0184,11.0184,11.0093,11.0093,184896.0
2016-01-28 15:45:00,12.12,12.14,12.11,12.13,201004.0,11.0093,11.0275,11.0003,11.0184,201004.0
2016-01-28 15:50:00,12.13,12.13,12.11,12.12,144008.0,11.0184,11.0184,11.0003,11.0093,144008.0
2016-01-28 15:55:00,12.12,12.13,12.12,12.12,327580.0,11.0093,11.0184,11.0093,11.0093,327580.0
2016-01-29 09:30:00,12.2,12.25,12.2,12.23,47064.0,11.082,11.1274,11.082,11.1093,47064.0
2016-01-29 09:35:00,12.23,12.24,12.21,12.23,50228.0,11.1093,11.1183,11.0911,11.1093,50228.0
2016-01-29 09:40:00,12.22,12.28,12.21,12.28,37736.0,11.1002,11.1547,11.0911,11.1547,37736.0
2016-01-29 09:45:00,12.28,12.31,12.24,12.28,67148.0,11.1547,11.1819,11.1183,11.1547,67148.0
2016-01-29 09:50:00,12.28,12.3,12.26,12.3,106012.0,11.1547,11.1728,11.1365,11.1728,106012.0
2016-01-29 09:55:00,12.29,12.33,12.28,12.33,79260.0,11.1638,11.2001,11.1547,11.2001,79260.0
2016-01-29 10:00:00,12.33,12.35,12.3,12.34,70620.0,11.2001,11.2183,11.1728,11.2092,70620.0
2016-01-29 10:05:00,12.34,12.34,12.28,12.3,60984.0,11.2092,11.2092,11.1547,11.1728,60984.0
2016-01-29 10:10:00,12.3,12.31,12.26,12.26,90752.0,11.1728,11.1819,11.1365,11.1365,90752.0
2016-01-29 10:15:00,12.26,12.3,12.26,12.29,62588.0,11.1365,11.1728,11.1365,11.1638,62588.0
2016-01-29 10:20:00,12.29,12.31,12.28,12.3,52784.0,11.1638,11.1819,11.1547,11.1728,52784.0
2016-01-29 10:25:00,12.3,12.31,12.27,12.28,63008.0,11.1728,11.1819,11.1456,11.1547,63008.0
2016-01-29 10:30:00,12.28,12.3,12.26,12.3,70960.0,11.1547,11.1728,11.1365,11.1728,70960.0
2016-01-29 10:35:00,12.3,12.31,12.3,12.3,100912.0,11.1728,11.1819,11.1728,11.1728,100912.0
2016-01-29 10:40:00,12.3,12.31,12.29,12.31,58904.0,11.1728,11.1819,11.1638,11.1819,58904.0
2016-01-29 10:45:00,12.31,12.32,12.3,12.31,55020.0,11.1819,11.191,11.1728,11.1819,55020.0
2016-01-29 10:50:00,12.31,12.31,12.28,12.29,41980.0,11.1819,11.1819,11.1547,11.1638,41980.0
2016-01-29 10:55:00,12.29,12.31,12.29,12.31,92128.0,11.1638,11.1819,11.1638,11.1819,92128.0
2016-01-29 11:00:00,12.31,12.32,12.31,12.31,35824.0,11.1819,11.191,11.1819,11.1819,35824.0
2016-01-29 11:05:00,12.31,12.32,12.31,12.31,45660.0,11.1819,11.191,11.1819,11.1819,45660.0
2016-01-29 11:10:00,12.31,12.32,12.29,12.3,41388.0,11.1819,11.191,11.1638,11.1728,41388.0
2016-01-29 11:15:00,12.3,12.3,12.28,12.28,49256.0,11.1728,11.1728,11.1547,11.1547,49256.0
2016-01-29 11:20:00,12.28,12.3,12.28,12.29,39944.0,11.1547,11.1728,11.1547,11.1638,39944.0
2016-01-29 11:25:00,12.28,12.3,12.26,12.29,54936.0,11.1547,11.1728,11.1365,11.1638,54936.0
2016-01-29 11:30:00,12.29,12.31,12.28,12.29,49424.0,11.1638,11.1819,11.1547,11.1638,49424.0
2016-01-29 11:35:00,12.3,12.3,12.28,12.29,36432.0,11.1728,11.1728,11.1547,11.1638,36432.0
2016-01-29 11:40:00,12.29,12.3,12.28,12.3,58340.0,11.1638,11.1728,11.1547,11.1728,58340.0
2016-01-29 11:45:00,12.3,12.31,12.29,12.31,31916.0,11.1728,11.1819,11.1638,11.1819,31916.0
2016-01-29 11:50:00,12.31,12.34,12.31,12.34,48460.0,11.1819,11.2092,11.1819,11.2092,48460.0
2016-01-29 11:55:00,12.33,12.34,12.31,12.33,33740.0,11.2001,11.2092,11.1819,11.2001,33740.0
2016-01-29 12:00:00,12.33,12.33,12.32,12.33,25192.0,11.2001,11.2001,11.191,11.2001,25192.0
2016-01-29 12:05:00,12.34,12.34,12.33,12.34,23492.0,11.2092,11.2092,11.2001,11.2092,23492.0
2016-01-29 12:10:00,12.33,12.34,12.33,12.34,27256.0,11.2001,11.2092,11.2001,11.2092,27256.0
2016-01-29 12:15:00,12.34,12.35,12.34,12.35,29548.0,11.2092,11.2183,11.2092,11.2183,29548.0
2016-01-29 12:20:00,12.35,12.36,12.34,12.34,49560.0,11.2183,11.2273,11.2092,11.2092,49560.0
2016-01-29 12:25:00,12.34,12.34,12.32,12.33,43296.0,11.2092,11.2092,11.191,11.2001,43296.0
2016-01-29 12:30:00,12.32,12.32,12.31,12.31,41256.0,11.191,11.191,11.1819,11.1819,41256.0
2016-01-29 12:35:00,12.31,12.31,12.3,12.31,39048.0,11.1819,11.1819,11.1728,11.1819,39048.0
2016-01-29 12:40:00,12.31,12.32,12.31,12.32,33304.0,11.1819,11.191,11.1819,11.191,33304.0
2016-01-29 12:45:00,12.32,12.33,12.3,12.31,26240.0,11.191,11.2001,11.1728,11.1819,26240.0
2016-01-29 12:50:00,12.3,12.32,12.3,12.32,34900.0,11.1728,11.191,11.1728,11.191,34900.0
2016-01-29 12:55:00,12.32,12.32,12.31,12.31,18400.0,11.191,11.191,11.1819,11.1819,18400.0
2016-01-29 13:00:00,12.31,12.31,12.29,12.3,41844.0,11.1819,11.1819,11.1638,11.1728,41844.0
2016-01-29 13:05:00,12.29,12.31,12.29,12.29,38388.0,11.1638,11.1819,11.1638,11.1638,38388.0
2016-01-29 13:10:00,12.3,12.31,12.29,12.29,30336.0,11.1728,11.1819,11.1638,11.1638,30336.0
2016-01-29 13:15:00,12.3,12.31,12.29,12.31,64400.0,11.1728,11.1819,11.1638,11.1819,64400.0
2016-01-29 13:20:00,12.31,12.31,12.3,12.31,26336.0,11.1819,11.1819,11.1728,11.1819,26336.0
2016-01-29 13:25:00,12.3,12.31,12.29,12.3,61916.0,11.1728,11.1819,11.1638,11.1728,61916.0
2016-01-29 13:30:00,12.3,12.3,12.29,12.3,42420.0,11.1728,11.1728,11.1638,11.1728,42420.0
2016-01-29 13:35:00,12.3,12.31,12.3,12.31,58660.0,11.1728,11.1819,11.1728,11.1819,58660.0
2016-01-29 13:40:00,12.31,12.32,12.31,12.31,32260.0,11.1819,11.191,11.1819,11.1819,32260.0
2016-01-29 13:45:00,12.31,12.31,12.31,12.31,28284.0,11.1819,11.1819,11.1819,11.1819,28284.0
2016-01-29 13:50:00,12.31,12.31,12.29,12.3,73728.0,11.1819,11.1819,11.1638,11.1728,73728.0
2016-01-29 13:55:00,12.3,12.31,12.3,12.3,32268.0,11.1728,11.1819,11.1728,11.1728,32268.0
2016-01-29 14:00:00,12.3,12.3,12.28,12.28,62188.0,11.1728,11.1728,11.1547,11.1547,62188.0
2016-01-29 14:05:00,12.28,12.3,12.28,12.29,53032.0,11.1547,11.1728,11.1547,11.1638,53032.0
2016-01-29 14:10:00,12.29,12.29,12.27,12.28,39052.0,11.1638,11.1638,11.1456,11.1547,39052.0
2016-01-29 14:15:00,12.28,12.29,12.28,12.29,29268.0,11.1547,11.1638,11.1547,11.1638,29268.0
2016-01-29 14:20:00,12.28,12.29,12.28,12.28,34416.0,11.1547,11.1638,11.1547,11.1547,34416.0
2016-01-29 14:25:00,12.28,12.3,12.28,12.3,24848.0,11.1547,11.1728,11.1547,11.1728,24848.0
2016-01-29 14:30:00,12.3,12.3,12.29,12.3,58088.0,11.1728,11.1728,11.1638,11.1728,58088.0
2016-01-29 14:35:00,12.3,12.31,12.3,12.3,44140.0,11.1728,11.1819,11.1728,11.1728,44140.0
2016-01-29 14:40:00,12.31,12.31,12.3,12.31,35840.0,11.1819,11.1819,11.1728,11.1819,35840.0
2016-01-29 14:45:00,12.31,12.33,12.31,12.33,50940.0,11.1819,11.2001,11.1819,11.2001,50940.0
2016-01-29 14:50:00,12.33,12.33,12.31,12.33,59524.0,11.2001,11.2001,11.1819,11.2001,59524.0
2016-01-29 14:55:00,12.33,12.35,12.32,12.35,115000.0,11.2001,11.2183,11.191,11.2183,115000.0
2016-01-29 15:00:00,12.35,12.35,12.33,12.34,87112.0,11.2183,11.2183,11.2001,11.2092,87112.0
2016-01-29 15:05:00,12.34,12.36,12.34,12.36,72316.0,11.2092,11.2273,11.2092,11.2273,72316.0
2016-01-29 15:10:00,12.36,12.37,12.35,12.36,98208.0,11.2273,11.2364,11.2183,11.2273,98208.0
2016-01-29 15:15:00,12.37,12.37,12.36,12.37,43272.0,11.2364,11.2364,11.2273,11.2364,43272.0
2016-01-29 15:20:00,12.37,12.37,12.35,12.35,75320.0,11.2364,11.2364,11.2183,11.2183,75320.0
2016-01-29 15:25:00,12.35,12.37,12.35,12.36,59844.0,11.2183,11.2364,11.2183,11.2273,59844.0
2016-01-29 15:30:00,12.37,12.37,12.35,12.36,101040.0,11.2364,11.2364,11.2183,11.2273,101040.0
2016-01-29 15:35:00,12.35,12.36,12.34,12.34,102316.0,11.2183,11.2273,11.2092,11.2092,102316.0
2016-01-29 15:40:00,12.34,12.37,12.34,12.36,342676.0,11.2092,11.2364,11.2092,11.2273,342676.0
2016-01-29 15:45:00,12.36,12.39,12.36,12.38,228744.0,11.2273,11.2546,11.2273,11.2455,228744.0
2016-01-29 15:50:00,12.38,12.39,12.37,12.37,343932.0,11.2455,11.2546,11.2364,11.2364,343932.0
2016-01-29 15:55:00,12.37,12.39,12.36,12.39,692348.0,11.2364,11.2546,11.2273,11.2546,692348.0
2016-02-01 09:30:00,12.28,12.32,12.27,12.32,72396.0,11.1547,11.191,11.1456,11.191,72396.0
2016-02-01 09:35:00,12.31,12.32,12.26,12.31,61808.0,11.1819,11.191,11.1365,11.1819,61808.0
2016-02-01 09:40:00,12.31,12.33,12.29,12.32,51392.0,11.1819,11.2001,11.1638,11.191,51392.0
2016-02-01 09:45:00,12.32,12.33,12.27,12.28,44624.0,11.191,11.2001,11.1456,11.1547,44624.0
2016-02-01 09:50:00,12.28,12.31,12.28,12.3,36100.0,11.1547,11.1819,11.1547,11.1728,36100.0
2016-02-01 09:55:00,12.29,12.33,12.29,12.31,56404.0,11.1638,11.2001,11.1638,11.1819,56404.0
2016-02-01 10:00:00,12.31,12.32,12.29,12.31,46676.0,11.1819,11.191,11.1638,11.1819,46676.0
2016-02-01 10:05:00,12.31,12.31,12.28,12.3,52736.0,11.1819,11.1819,11.1547,11.1728,52736.0
2016-02-01 10:10:00,12.29,12.34,12.29,12.33,68072.0,11.1638,11.2092,11.1638,11.2001,68072.0
2016-02-01 10:15:00,12.33,12.36,12.33,12.34,51300.0,11.2001,11.2273,11.2001,11.2092,51300.0
2016-02-01 10:20:00,12.35,12.37,12.34,12.34,34800.0,11.2183,11.2364,11.2092,11.2092,34800.0
2016-02-01 10:25:00,12.35,12.36,12.34,12.36,35264.0,11.2183,11.2273,11.2092,11.2273,35264.0
2016-02-01 10:30:00,12.37,12.38,12.35,12.38,56928.0,11.2364,11.2455,11.2183,11.2455,56928.0
2016-02-01 10:35:00,12.38,12.4,12.37,12.37,57796.0,11.2455,11.2637,11.2364,11.2364,57796.0
2016-02-01 10:40:00,12.37,12.41,12.37,12.41,57216.0,11.2364,11.2728,11.2364,11.2728,57216.0
2016-02-01 10:45:00,12.41,12.42,12.41,12.42,56900.0,11.2728,11.2819,11.2728,11.2819,56900.0
2016-02-01 10:50:00,12.42,12.42,12.39,12.4,73728.0,11.2819,11.2819,11.2546,11.2637,73728.0
2016-02-01 10:55:00,12.4,12.42,12.4,12.42,74412.0,11.2637,11.2819,11.2637,11.2819,74412.0
2016-02-01 11:00:00,12.41,12.42,12.4,12.41,50124.0,11.2728,11.2819,11.2637,11.2728,50124.0
2016-02-01 11:05:00,12.41,12.44,12.41,12.43,96512.0,11.2728,11.3,11.2728,11.2909,96512.0
2016-02-01 11:10:00,12.43,12.45,12.43,12.44,76924.0,11.2909,11.3091,11.2909,11.3,76924.0
2016-02-01 11:15:00,12.45,12.46,12.44,12.44,81724.0,11.3091,11.3182,11.3,11.3,81724.0
2016-02-01 11:20:00,12.45,12.45,12.4,12.4,60096.0,11.3091,11.3091,11.2637,11.2637,60096.0
2016-02-01 11:25:00,12.4,12.45,12.4,12.45,92592.0,11.2637,11.3091,11.2637,11.3091,92592.0
2016-02-01 11:30:00,12.45,12.47,12.45,12.47,83072.0,11.3091,11.3273,11.3091,11.3273,83072.0
2016-02-01 11:35:00,12.47,12.49,12.47,12.48,86152.0,11.3273,11.3454,11.3273,11.3364,86152.0
2016-02-01 11:40:00,12.47,12.48,12.46,12.47,51848.0,11.3273,11.3364,11.3182,11.3273,51848.0
2016-02-01 11:45:00,12.47,12.49,12.46,12.49,70216.0,11.3273,11.3454,11.3182,11.3454,70216.0
2016-02-01 11:50:00,12.48,12.48,12.47,12.47,39456.0,11.3364,11.3364,11.3273,11.3273,39456.0
2016-02-01 11:55:00,12.48,12.48,12.44,12.45,91072.0,11.3364,11.3364,11.3,11.3091,91072.0
2016-02-01 12:00:00,12.44,12.47,12.44,12.45,55156.0,11.3,11.3273,11.3,11.3091,55156.0
2016-02-01 12:05:00,12.45,12.45,12.44,12.44,42272.0,11.3091,11.3091,11.3,11.3,42272.0
2016-02-01 12:10:00,12.44,12.47,12.44,12.47,80492.0,11.3,11.3273,11.3,11.3273,80492.0
2016-02-01 12:15:00,12.47,12.47,12.45,12.46,69144.0,11.3273,11.3273,11.3091,11.3182,69144.0
2016-02-01 12:20:00,12.46,12.47,12.45,12.46,90336.0,11.3182,11.3273,11.3091,11.3182,90336.0
2016-02-01 12:25:00,12.46,12.47,12.45,12.46,77708.0,11.3182,11.3273,11.3091,11.3182,77708.0
2016-02-01 12:30:00,12.46,12.47,12.45,12.45,65248.0,11.3182,11.3273,11.3091,11.3091,65248.0
2016-02-01 12:35:00,12.45,12.46,12.45,12.46,82180.0,11.3091,11.3182,11.3091,11.3182,82180.0
2016-02-01 12:40:00,12.46,12.48,12.46,12.47,35664.0,11.3182,11.3364,11.3182,11.3273,35664.0
2016-02-01 12:45:00,12.47,12.48,12.45,12.47,47960.0,11.3273,11.3364,11.3091,11.3273,47960.0
2016-02-01 12:50:00,12.47,12.47,12.45,12.45,102764.0,11.3273,11.3273,11.3091,11.3091,102764.0
2016-02-01 12:55:00,12.45,12.46,12.45,12.46,66472.0,11.3091,11.3182,11.3091,11.3182,66472.0
2016-02-01 13:00:00,12.46,12.5,12.46,12.49,92332.0,11.3182,11.3545,11.3182,11.3454,92332.0
2016-02-01 13:05:00,12.49,12.49,12.46,12.46,46532.0,11.3454,11.3454,11.3182,11.3182,46532.0
2016-02-01 13:10:00,12.47,12.47,12.46,12.47,46672.0,11.3273,11.3273,11.3182,11.3273,46672.0
2016-02-01 13:15:00,12.47,12.47,12.46,12.47,49568.0,11.3273,11.3273,11.3182,11.3273,49568.0
2016-02-01 13:20:00,12.47,12.49,12.47,12.48,50176.0,11.3273,11.3454,11.3273,11.3364,50176.0
2016-02-01 13:25:00,12.48,12.49,12.47,12.49,48708.0,11.3364,11.3454,11.3273,11.3454,48708.0
2016-02-01 13:30:00,12.49,12.49,12.47,12.49,83080.0,11.3454,11.3454,11.3273,11.3454,83080.0
2016-02-01 13:35:00,12.49,12.49,12.46,12.46,60964.0,11.3454,11.3454,11.3182,11.3182,60964.0
2016-02-01 13:40:00,12.46,12.46,12.43,12.43,61636.0,11.3182,11.3182,11.2909,11.2909,61636.0
2016-02-01 13:45:00,12.43,12.46,12.43,12.46,34096.0,11.2909,11.3182,11.2909,11.3182,34096.0
2016-02-01 13:50:00,12.45,12.45,12.43,12.44,44800.0,11.3091,11.3091,11.2909,11.3,44800.0
2016-02-01 13:55:00,12.44,12.45,12.43,12.44,33688.0,11.3,11.3091,11.2909,11.3,33688.0
2016-02-01 14:00:00,12.44,12.46,12.44,12.45,26000.0,11.3,11.3182,11.3,11.3091,26000.0
2016-02-01 14:05:00,12.45,12.45,12.42,12.42,51328.0,11.3091,11.3091,11.2819,11.2819,51328.0
2016-02-01 14:10:00,12.42,12.43,12.41,12.41,30212.0,11.2819,11.2909,11.2728,11.2728,30212.0
2016-02-01 14:15:00,12.42,12.42,12.4,12.41,37804.0,11.2819,11.2819,11.2637,11.2728,37804.0
2016-02-01 14:20:00,12.41,12.42,12.41,12.42,35252.0,11.2728,11.2819,11.2728,11.2819,35252.0
2016-02-01 14:25:00,12.42,12.43,12.41,12.43,51940.0,11.2819,11.2909,11.2728,11.2909,51940.0
2016-02-01 14:30:00,12.43,12.44,12.43,12.44,31868.0,11.2909,11.3,11.2909,11.3,31868.0
2016-02-01 14:35:00,12.44,12.45,12.43,12.44,53352.0,11.3,11.3091,11.2909,11.3,53352.0
2016-02-01 14:40:00,12.45,12.46,12.45,12.45,30144.0,11.3091,11.3182,11.3091,11.3091,30144.0
2016-02-01 14:45:00,12.46,12.46,12.43,12.44,38428.0,11.3182,11.3182,11.2909,11.3,38428.0
2016-02-01 14:50:00,12.44,12.44,12.43,12.43,44684.0,11.3,11.3,11.2909,11.2909,44684.0
2016-02-01 14:55:00,12.43,12.47,12.43,12.46,42504.0,11.2909,11.3273,11.2909,11.3182,42504.0
2016-02-01 15:00:00,12.46,12.47,12.46,12.46,65196.0,11.3182,11.3273,11.3182,11.3182,65196.0
2016-02-01 15:05:00,12.46,12.48,12.46,12.47,82400.0,11.3182,11.3364,11.3182,11.3273,82400.0
2016-02-01 15:10:00,12.47,12.48,12.46,12.47,77628.0,11.3273,11.3364,11.3182,11.3273,77628.0
2016-02-01 15:15:00,12.47,12.51,12.47,12.5,105444.0,11.3273,11.3636,11.3273,11.3545,105444.0
2016-02-01 15:20:00,12.5,12.51,12.49,12.5,109556.0,11.3545,11.3636,11.3454,11.3545,109556.0
2016-02-01 15:25:00,12.51,12.52,12.5,12.52,78840.0,11.3636,11.3727,11.3545,11.3727,78840.0
2016-02-01 15:30:00,12.52,12.53,12.51,12.51,167640.0,11.3727,11.3818,11.3636,11.3636,167640.0
2016-02-01 15:35:00,12.51,12.52,12.49,12.49,156412.0,11.3636,11.3727,11.3454,11.3454,156412.0
2016-02-01 15:40:00,12.49,12.52,12.49,12.51,129588.0,11.3454,11.3727,11.3454,11.3636,129588.0
2016-02-01 15:45:00,12.51,12.51,12.49,12.5,161900.0,11.3636,11.3636,11.3454,11.3545,161900.0
2016-02-01 15:50:00,12.5,12.51,12.49,12.49,158556.0,11.3545,11.3636,11.3454,11.3454,158556.0
2016-02-01 15:55:00,12.49,12.49,12.47,12.47,259648.0,11.3454,11.3454,11.3273,11.3273,259648.0
2016-02-02 09:30:00,12.3,12.31,12.29,12.31,121916.0,11.1728,11.1819,11.1638,11.1819,121916.0
2016-02-02 09:35:00,12.31,12.36,12.3,12.33,81228.0,11.1819,11.2273,11.1728,11.2001,81228.0
2016-02-02 09:40:00,12.32,12.35,12.31,12.35,28800.0,11.191,11.2183,11.1819,11.2183,28800.0
2016-02-02 09:45:00,12.34,12.35,12.33,12.33,162280.0,11.2092,11.2183,11.2001,11.2001,162280.0
2016-02-02 09:50:00,12.33,12.34,12.33,12.34,97984.0,11.2001,11.2092,11.2001,11.2092,97984.0
2016-02-02 09:55:00,12.33,12.35,12.33,12.34,37228.0,11.2001,11.2183,11.2001,11.2092,37228.0
2016-02-02 10:00:00,12.34,12.39,12.33,12.39,123836.0,11.2092,11.2546,11.2001,11.2546,123836.0
2016-02-02 10:05:00,12.39,12.42,12.38,12.41,101300.0,11.2546,11.2819,11.2455,11.2728,101300.0
2016-02-02 10:10:00,12.41,12.43,12.4,12.4,116096.0,11.2728,11.2909,11.2637,11.2637,116096.0
2016-02-02 10:15:00,12.4,12.41,12.39,12.4,107528.0,11.2637,11.2728,11.2546,11.2637,107528.0
2016-02-02 10:20:00,12.4,12.42,12.4,12.41,120264.0,11.2637,11.2819,11.2637,11.2728,120264.0
2016-02-02 10:25:00,12.41,12.44,12.41,12.43,97504.0,11.2728,11.3,11.2728,11.2909,97504.0
2016-02-02 10:30:00,12.43,12.43,12.41,12.41,71596.0,11.2909,11.2909,11.2728,11.2728,71596.0
2016-02-02 10:35:00,12.4,12.4,12.37,12.38,34784.0,11.2637,11.2637,11.2364,11.2455,34784.0
2016-02-02 10:40:00,12.38,12.38,12.36,12.38,40588.0,11.2455,11.2455,11.2273,11.2455,40588.0
2016-02-02 10:45:00,12.38,12.39,12.36,12.37,42392.0,11.2455,11.2546,11.2273,11.2364,42392.0
2016-02-02 10:50:00,12.37,12.38,12.36,12.37,29968.0,11.2364,11.2455,11.2273,11.2364,29968.0
2016-02-02 10:55:00,12.37,12.38,12.36,12.37,51532.0,11.2364,11.2455,11.2273,11.2364,51532.0
2016-02-02 11:00:00,12.37,12.38,12.37,12.37,42784.0,11.2364,11.2455,11.2364,11.2364,42784.0
2016-02-02 11:05:00,12.37,12.38,12.36,12.38,42668.0,11.2364,11.2455,11.2273,11.2455,42668.0
2016-02-02 11:10:00,12.38,12.41,12.38,12.4,68116.0,11.2455,11.2728,11.2455,11.2637,68116.0
2016-02-02 11:15:00,12.4,12.41,12.38,12.38,186344.0,11.2637,11.2728,11.2455,11.2455,186344.0
2016-02-02 11:20:00,12.38,12.39,12.38,12.39,46708.0,11.2455,11.2546,11.2455,11.2546,46708.0
2016-02-02 11:25:00,12.4,12.4,12.37,12.37,82464.0,11.2637,11.2637,11.2364,11.2364,82464.0
2016-02-02 11:30:00,12.37,12.38,12.36,12.38,44896.0,11.2364,11.2455,11.2273,11.2455,44896.0
2016-02-02 11:35:00,12.38,12.38,12.36,12.37,118732.0,11.2455,11.2455,11.2273,11.2364,118732.0
2016-02-02 11:40:00,12.37,12.38,12.35,12.35,42700.0,11.2364,11.2455,11.2183,11.2183,42700.0
2016-02-02 11:45:00,12.35,12.35,12.34,12.34,51676.0,11.2183,11.2183,11.2092,11.2092,51676.0
2016-02-02 11:50:00,12.34,12.35,12.33,12.35,28308.0,11.2092,11.2183,11.2001,11.2183,28308.0
2016-02-02 11:55:00,12.35,12.35,12.33,12.33,56876.0,11.2183,11.2183,11.2001,11.2001,56876.0
2016-02-02 12:00:00,12.33,12.35,12.32,12.33,143620.0,11.2001,11.2183,11.191,11.2001,143620.0
2016-02-02 12:05:00,12.33,12.34,12.33,12.34,413944.0,11.2001,11.2092,11.2001,11.2092,413944.0
2016-02-02 12:10:00,12.34,12.34,12.33,12.34,374432.0,11.2092,11.2092,11.2001,11.2092,374432.0
2016-02-02 12:15:00,12.34,12.35,12.34,12.34,86320.0,11.2092,11.2183,11.2092,11.2092,86320.0
2016-02-02 12:20:00,12.34,12.37,12.34,12.36,62160.0,11.2092,11.2364,11.2092,11.2273,62160.0
2016-02-02 12:25:00,12.36,12.36,12.34,12.36,118840.0,11.2273,11.2273,11.2092,11.2273,118840.0
2016-02-02 12:30:00,12.36,12.37,12.35,12.36,179768.0,11.2273,11.2364,11.2183,11.2273,179768.0
2016-02-02 12:35:00,12.36,12.39,12.36,12.38,53200.0,11.2273,11.2546,11.2273,11.2455,53200.0
2016-02-02 12:40:00,12.38,12.38,12.37,12.37,44428.0,11.2455,11.2455,11.2364,11.2364,44428.0
2016-02-02 12:45:00,12.38,12.41,12.38,12.4,132964.0,11.2455,11.2728,11.2455,11.2637,132964.0
2016-02-02 12:50:00,12.4,12.4,12.38,12.4,52636.0,11.2637,11.2637,11.2455,11.2637,52636.0
2016-02-02 12:55:00,12.4,12.4,12.38,12.4,47312.0,11.2637,11.2637,11.2455,11.2637,47312.0
2016-02-02 13:00:00,12.4,12.4,12.38,12.39,84240.0,11.2637,11.2637,11.2455,11.2546,84240.0
2016-02-02 13:05:00,12.39,12.4,12.38,12.39,87580.0,11.2546,11.2637,11.2455,11.2546,87580.0
2016-02-02 13:10:00,12.39,12.4,12.38,12.39,126660.0,11.2546,11.2637,11.2455,11.2546,126660.0
2016-02-02 13:15:00,12.38,12.39,12.37,12.39,68288.0,11.2455,11.2546,11.2364,11.2546,68288.0
2016-02-02 13:20:00,12.39,12.39,12.38,12.38,69544.0,11.2546,11.2546,11.2455,11.2455,69544.0
2016-02-02 13:25:00,12.38,12.4,12.38,12.39,56508.0,11.2455,11.2637,11.2455,11.2546,56508.0
2016-02-02 13:30:00,12.39,12.39,12.38,12.39,76880.0,11.2546,11.2546,11.2455,11.2546,76880.0
2016-02-02 13:35:00,12.39,12.39,12.36,12.36,196280.0,11.2546,11.2546,11.2273,11.2273,196280.0
2016-02-02 13:40:00,12.36,12.38,12.35,12.37,47500.0,11.2273,11.2455,11.2183,11.2364,47500.0
2016-02-02 13:45:00,12.37,12.37,12.33,12.33,54512.0,11.2364,11.2364,11.2001,11.2001,54512.0
2016-02-02 13:50:00,12.33,12.33,12.32,12.33,40012.0,11.2001,11.2001,11.191,11.2001,40012.0
2016-02-02 13:55:00,12.33,12.33,12.3,12.3,541492.0,11.2001,11.2001,11.1728,11.1728,541492.0
2016-02-02 14:00:00,12.3,12.31,12.29,12.29,354452.0,11.1728,11.1819,11.1638,11.1638,354452.0
2016-02-02 14:05:00,12.29,12.31,12.29,12.3,91996.0,11.1638,11.1819,11.1638,11.1728,91996.0
2016-02-02 14:10:00,12.3,12.31,12.3,12.31,62268.0,11.1728,11.1819,11.1728,11.1819,62268.0
2016-02-02 14:15:00,12.31,12.33,12.31,12.32,73732.0,11.1819,11.2001,11.1819,11.191,73732.0
2016-02-02 14:20:00,12.32,12.33,12.31,12.32,63100.0,11.191,11.2001,11.1819,11.191,63100.0
2016-02-02 14:25:00,12.31,12.32,12.3,12.31,69284.0,11.1819,11.191,11.1728,11.1819,69284.0
2016-02-02 14:30:00,12.31,12.31,12.29,12.3,362908.0,11.1819,11.1819,11.1638,11.1728,362908.0
2016-02-02 14:35:00,12.3,12.31,12.3,12.31,85048.0,11.1728,11.1819,11.1728,11.1819,85048.0
2016-02-02 14:40:00,12.31,12.31,12.31,12.31,98940.0,11.1819,11.1819,11.1819,11.1819,98940.0
2016-02-02 14:45:00,12.31,12.33,12.3,12.33,55564.0,11.1819,11.2001,11.1728,11.2001,55564.0
2016-02-02 14:50:00,12.33,12.34,12.32,12.33,80352.0,11.2001,11.2092,11.191,11.2001,80352.0
2016-02-02 14:55:00,12.33,12.34,12.32,12.32,119132.0,11.2001,11.2092,11.191,11.191,119132.0
2016-02-02 15:00:00,12.32,12.33,12.3,12.3,250236.0,11.191,11.2001,11.1728,11.1728,250236.0
2016-02-02 15:05:00,12.3,12.31,12.29,12.29,110548.0,11.1728,11.1819,11.1638,11.1638,110548.0
2016-02-02 15:10:00,12.29,12.3,12.28,12.3,134888.0,11.1638,11.1728,11.1547,11.1728,134888.0
2016-02-02 15:15:00,12.3,12.33,12.3,12.31,403568.0,11.1728,11.2001,11.1728,11.1819,403568.0
2016-02-02 15:20:00,12.31,12.31,12.28,12.28,93724.0,11.1819,11.1819,11.1547,11.1547,93724.0
2016-02-02 15:25:00,12.29,12.31,12.27,12.3,131404.0,11.1638,11.1819,11.1456,11.1728,131404.0
2016-02-02 15:30:00,12.3,12.33,12.3,12.31,170964.0,11.1728,11.2001,11.1728,11.1819,170964.0
2016-02-02 15:35:00,12.31,12.32,12.31,12.31,201928.0,11.1819,11.191,11.1819,11.1819,201928.0
2016-02-02 15:40:00,12.31,12.34,12.31,12.34,364980.0,11.1819,11.2092,11.1819,11.2092,364980.0
2016-02-02 15:45:00,12.34,12.35,12.31,12.31,1051060.0,11.2092,11.2183,11.1819,11.1819,1051060.0
2016-02-02 15:50:00,12.31,12.31,12.29,12.3,273280.0,11.1819,11.1819,11.1638,11.1728,273280.0
2016-02-02 15:55:00,12.3,12.31,12.29,12.3,621152.0,11.1728,11.1819,11.1638,11.1728,621152.0
2016-02-03 09:30:00,12.37,12.4,12.32,12.37,69104.0,11.2364,11.2637,11.191,11.2364,69104.0
2016-02-03 09:35:00,12.37,12.4,12.37,12.4,74000.0,11.2364,11.2637,11.2364,11.2637,74000.0
2016-02-03 09:40:00,12.4,12.4,12.36,12.36,133660.0,11.2637,11.2637,11.2273,11.2273,133660.0
2016-02-03 09:45:00,12.36,12.37,12.34,12.36,52468.0,11.2273,11.2364,11.2092,11.2273,52468.0
2016-02-03 09:50:00,12.36,12.36,12.28,12.32,273708.0,11.2273,11.2273,11.1547,11.191,273708.0
2016-02-03 09:55:00,12.31,12.35,12.3,12.33,73616.0,11.1819,11.2183,11.1728,11.2001,73616.0
2016-02-03 10:00:00,12.33,12.33,12.28,12.28,116816.0,11.2001,11.2001,11.1547,11.1547,116816.0
2016-02-03 10:05:00,12.28,12.3,12.24,12.24,187264.0,11.1547,11.1728,11.1183,11.1183,187264.0
2016-02-03 10:10:00,12.24,12.25,12.2,12.22,57600.0,11.1183,11.1274,11.082,11.1002,57600.0
2016-02-03 10:15:00,12.22,12.26,12.21,12.25,57900.0,11.1002,11.1365,11.0911,11.1274,57900.0
2016-02-03 10:20:00,12.26,12.26,12.22,12.23,80872.0,11.1365,11.1365,11.1002,11.1093,80872.0
2016-02-03 10:25:00,12.24,12.24,12.2,12.2,82524.0,11.1183,11.1183,11.082,11.082,82524.0
2016-02-03 10:30:00,12.2,12.21,12.17,12.19,117744.0,11.082,11.0911,11.0548,11.0729,117744.0
2016-02-03 10:35:00,12.19,12.2,12.17,12.19,45644.0,11.0729,11.082,11.0548,11.0729,45644.0
2016-02-03 10:40:00,12.21,12.24,12.2,12.23,33008.0,11.0911,11.1183,11.082,11.1093,33008.0
2016-02-03 10:45:00,12.23,12.24,12.22,12.22,47712.0,11.1093,11.1183,11.1002,11.1002,47712.0
2016-02-03 10:50:00,12.22,12.23,12.2,12.21,63376.0,11.1002,11.1093,11.082,11.0911,63376.0
2016-02-03 10:55:00,12.22,12.24,12.21,12.22,56520.0,11.1002,11.1183,11.0911,11.1002,56520.0
2016-02-03 11:00:00,12.22,12.22,12.17,12.17,110460.0,11.1002,11.1002,11.0548,11.0548,110460.0
2016-02-03 11:05:00,12.17,12.18,12.14,12.17,57628.0,11.0548,11.0638,11.0275,11.0548,57628.0
2016-02-03 11:10:00,12.17,12.18,12.14,12.18,59808.0,11.0548,11.0638,11.0275,11.0638,59808.0
2016-02-03 11:15:00,12.17,12.19,12.15,12.19,66056.0,11.0548,11.0729,11.0366,11.0729,66056.0
2016-02-03 11:20:00,12.19,12.21,12.19,12.2,64840.0,11.0729,11.0911,11.0729,11.082,64840.0
2016-02-03 11:25:00,12.19,12.21,12.18,12.2,107520.0,11.0729,11.0911,11.0638,11.082,107520.0
2016-02-03 11:30:00,12.2,12.2,12.18,12.18,54908.0,11.082,11.082,11.0638,11.0638,54908.0
2016-02-03 11:35:00,12.18,12.22,12.17,12.21,57300.0,11.0638,11.1002,11.0548,11.0911,57300.0
2016-02-03 11:40:00,12.21,12.24,12.21,12.22,58928.0,11.0911,11.1183,11.0911,11.1002,58928.0
2016-02-03 11:45:00,12.23,12.24,12.22,12.22,76112.0,11.1093,11.1183,11.1002,11.1002,76112.0
2016-02-03 11:50:00,12.22,12.23,12.19,12.2,65812.0,11.1002,11.1093,11.0729,11.082,65812.0
2016-02-03 11:55:00,12.2,12.2,12.18,12.18,66268.0,11.082,11.082,11.0638,11.0638,66268.0
2016-02-03 12:00:00,12.18,12.2,12.18,12.19,92932.0,11.0638,11.082,11.0638,11.0729,92932.0
2016-02-03 12:05:00,12.19,12.19,12.17,12.18,81672.0,11.0729,11.0729,11.0548,11.0638,81672.0
2016-02-03 12:10:00,12.18,12.19,12.16,12.19,110192.0,11.0638,11.0729,11.0457,11.0729,110192.0
2016-02-03 12:15:00,12.18,12.2,12.18,12.18,68920.0,11.0638,11.082,11.0638,11.0638,68920.0
2016-02-03 12:20:00,12.19,12.2,12.18,12.2,308064.0,11.0729,11.082,11.0638,11.082,308064.0
2016-02-03 12:25:00,12.2,12.22,12.19,12.21,63700.0,11.082,11.1002,11.0729,11.0911,63700.0
2016-02-03 12:30:00,12.2,12.21,12.15,12.16,45948.0,11.082,11.0911,11.0366,11.0457,45948.0
2016-02-03 12:35:00,12.15,12.18,12.15,12.17,62948.0,11.0366,11.0638,11.0366,11.0548,62948.0
2016-02-03 12:40:00,12.17,12.18,12.15,12.16,53696.0,11.0548,11.0638,11.0366,11.0457,53696.0
2016-02-03 12:45:00,12.15,12.19,12.15,12.17,225472.0,11.0366,11.0729,11.0366,11.0548,225472.0
2016-02-03 12:50:00,12.17,12.17,12.15,12.16,103496.0,11.0548,11.0548,11.0366,11.0457,103496.0
2016-02-03 12:55:00,12.17,12.2,12.17,12.19,53812.0,11.0548,11.082,11.0548,11.0729,53812.0
2016-02-03 13:00:00,12.19,12.2,12.18,12.19,108280.0,11.0729,11.082,11.0638,11.0729,108280.0
2016-02-03 13:05:00,12.19,12.2,12.18,12.19,65764.0,11.0729,11.082,11.0638,11.0729,65764.0
2016-02-03 13:10:00,12.19,12.2,12.18,12.18,67820.0,11.0729,11.082,11.0638,11.0638,67820.0
2016-02-03 13:15:00,12.18,12.18,12.16,12.17,106988.0,11.0638,11.0638,11.0457,11.0548,106988.0
2016-02-03 13:20:00,12.17,12.18,12.17,12.18,57992.0,11.0548,11.0638,11.0548,11.0638,57992.0
2016-02-03 13:25:00,12.18,12.18,12.15,12.15,77288.0,11.0638,11.0638,11.0366,11.0366,77288.0
2016-02-03 13:30:00,12.15,12.15,12.12,12.12,31516.0,11.0366,11.0366,11.0093,11.0093,31516.0
2016-02-03 13:35:00,12.12,12.13,12.1,12.11,46188.0,11.0093,11.0184,10.9912,11.0003,46188.0
2016-02-03 13:40:00,12.1,12.12,12.1,12.12,40568.0,10.9912,11.0093,10.9912,11.0093,40568.0
2016-02-03 13:45:00,12.12,12.13,12.12,12.13,38080.0,11.0093,11.0184,11.0093,11.0184,38080.0
2016-02-03 13:50:00,12.13,12.14,12.13,12.13,54744.0,11.0184,11.0275,11.0184,11.0184,54744.0
2016-02-03 13:55:00,12.13,12.15,12.13,12.13,179064.0,11.0184,11.0366,11.0184,11.0184,179064.0
2016-02-03 14:00:00,12.13,12.14,12.13,12.14,47160.0,11.0184,11.0275,11.0184,11.0275,47160.0
2016-02-03 14:05:00,12.14,12.17,12.13,12.17,102556.0,11.0275,11.0548,11.0184,11.0548,102556.0
2016-02-03 14:10:00,12.18,12.21,12.17,12.2,57668.0,11.0638,11.0911,11.0548,11.082,57668.0
2016-02-03 14:15:00,12.2,12.2,12.18,12.19,114048.0,11.082,11.082,11.0638,11.0729,114048.0
2016-02-03 14:20:00,12.19,12.26,12.19,12.26,127460.0,11.0729,11.1365,11.0729,11.1365,127460.0
2016-02-03 14:25:00,12.26,12.3,12.25,12.29,141980.0,11.1365,11.1728,11.1274,11.1638,141980.0
2016-02-03 14:30:00,12.29,12.3,12.27,12.27,81576.0,11.1638,11.1728,11.1456,11.1456,81576.0
2016-02-03 14:35:00,12.27,12.28,12.24,12.25,83988.0,11.1456,11.1547,11.1183,11.1274,83988.0
2016-02-03 14:40:00,12.26,12.27,12.24,12.27,116304.0,11.1365,11.1456,11.1183,11.1456,116304.0
2016-02-03 14:45:00,12.27,12.3,12.27,12.3,75084.0,11.1456,11.1728,11.1456,11.1728,75084.0
2016-02-03 14:50:00,12.29,12.29,12.25,12.26,68624.0,11.1638,11.1638,11.1274,11.1365,68624.0
2016-02-03 14:55:00,12.26,12.28,12.26,12.27,70616.0,11.1365,11.1547,11.1365,11.1456,70616.0
2016-02-03 15:00:00,12.28,12.28,12.26,12.26,69636.0,11.1547,11.1547,11.1365,11.1365,69636.0
2016-02-03 15:05:00,12.27,12.29,12.25,12.28,69884.0,11.1456,11.1638,11.1274,11.1547,69884.0
2016-02-03 15:10:00,12.28,12.3,12.27,12.28,83848.0,11.1547,11.1728,11.1456,11.1547,83848.0
2016-02-03 15:15:00,12.28,12.28,12.26,12.27,79964.0,11.1547,11.1547,11.1365,11.1456,79964.0
2016-02-03 15:20:00,12.27,12.28,12.26,12.27,69200.0,11.1456,11.1547,11.1365,11.1456,69200.0
2016-02-03 15:25:00,12.27,12.28,12.24,12.24,136408.0,11.1456,11.1547,11.1183,11.1183,136408.0
2016-02-03 15:30:00,12.24,12.26,12.24,12.26,188280.0,11.1183,11.1365,11.1183,11.1365,188280.0
2016-02-03 15:35:00,12.26,12.27,12.22,12.23,289072.0,11.1365,11.1456,11.1002,11.1093,289072.0
2016-02-03 15:40:00,12.23,12.25,12.22,12.24,302952.0,11.1093,11.1274,11.1002,11.1183,302952.0
2016-02-03 15:45:00,12.24,12.25,12.23,12.23,200788.0,11.1183,11.1274,11.1093,11.1093,200788.0
2016-02-03 15:50:00,12.23,12.26,12.23,12.25,223168.0,11.1093,11.1365,11.1093,11.1274,223168.0
2016-02-03 15:55:00,12.25,12.26,12.24,12.26,328308.0,11.1274,11.1365,11.1183,11.1365,328308.0
2016-02-04 09:30:00,12.26,12.3,12.2,12.26,54752.0,11.1365,11.1728,11.082,11.1365,54752.0
2016-02-04 09:35:00,12.26,12.31,12.24,12.28,72284.0,11.1365,11.1819,11.1183,11.1547,72284.0
2016-02-04 09:40:00,12.28,12.31,12.26,12.28,22544.0,11.1547,11.1819,11.1365,11.1547,22544.0
2016-02-04 09:45:00,12.27,12.3,12.23,12.3,31428.0,11.1456,11.1728,11.1093,11.1728,31428.0
2016-02-04 09:50:00,12.29,12.33,12.27,12.32,152760.0,11.1638,11.2001,11.1456,11.191,152760.0
2016-02-04 09:55:00,12.33,12.33,12.3,12.31,61788.0,11.2001,11.2001,11.1728,11.1819,61788.0
2016-02-04 10:00:00,12.29,12.32,12.28,12.29,140468.0,11.1638,11.191,11.1547,11.1638,140468.0
2016-02-04 10:05:00,12.29,12.34,12.29,12.34,69344.0,11.1638,11.2092,11.1638,11.2092,69344.0
2016-02-04 10:10:00,12.34,12.38,12.32,12.38,98272.0,11.2092,11.2455,11.191,11.2455,98272.0
2016-02-04 10:15:00,12.38,12.4,12.38,12.4,81336.0,11.2455,11.2637,11.2455,11.2637,81336.0
2016-02-04 10:20:00,12.39,12.39,12.36,12.37,38672.0,11.2546,11.2546,11.2273,11.2364,38672.0
2016-02-04 10:25:00,12.36,12.38,12.36,12.37,26644.0,11.2273,11.2455,11.2273,11.2364,26644.0
2016-02-04 10:30:00,12.37,12.39,12.35,12.39,56680.0,11.2364,11.2546,11.2183,11.2546,56680.0
2016-02-04 10:35:00,12.39,12.4,12.38,12.39,36820.0,11.2546,11.2637,11.2455,11.2546,36820.0
2016-02-04 10:40:00,12.38,12.38,12.37,12.37,42100.0,11.2455,11.2455,11.2364,11.2364,42100.0
2016-02-04 10:45:00,12.37,12.37,12.36,12.37,58164.0,11.2364,11.2364,11.2273,11.2364,58164.0
2016-02-04 10:50:00,12.37,12.4,12.37,12.4,42236.0,11.2364,11.2637,11.2364,11.2637,42236.0
2016-02-04 10:55:00,12.39,12.4,12.38,12.39,72168.0,11.2546,11.2637,11.2455,11.2546,72168.0
2016-02-04 11:00:00,12.39,12.39,12.37,12.37,28244.0,11.2546,11.2546,11.2364,11.2364,28244.0
2016-02-04 11:05:00,12.37,12.37,12.34,12.34,67744.0,11.2364,11.2364,11.2092,11.2092,67744.0
2016-02-04 11:10:00,12.34,12.34,12.32,12.33,76260.0,11.2092,11.2092,11.191,11.2001,76260.0
2016-02-04 11:15:00,12.33,12.34,12.31,12.31,62496.0,11.2001,11.2092,11.1819,11.1819,62496.0
2016-02-04 11:20:00,12.31,12.35,12.31,12.34,27824.0,11.1819,11.2183,11.1819,11.2092,27824.0
2016-02-04 11:25:00,12.33,12.34,12.33,12.33,33384.0,11.2001,11.2092,11.2001,11.2001,33384.0
2016-02-04 11:30:00,12.33,12.33,12.31,12.32,33888.0,11.2001,11.2001,11.1819,11.191,33888.0
2016-02-04 11:35:00,12.32,12.34,12.32,12.33,29132.0,11.191,11.2092,11.191,11.2001,29132.0
2016-02-04 11:40:00,12.33,12.35,12.33,12.35,93040.0,11.2001,11.2183,11.2001,11.2183,93040.0
2016-02-04 11:45:00,12.34,12.35,12.3,12.31,74816.0,11.2092,11.2183,11.1728,11.1819,74816.0
2016-02-04 11:50:00,12.31,12.34,12.31,12.33,20552.0,11.1819,11.2092,11.1819,11.2001,20552.0
2016-02-04 11:55:00,12.33,12.34,12.32,12.32,32412.0,11.2001,11.2092,11.191,11.191,32412.0
2016-02-04 12:00:00,12.32,12.35,12.32,12.35,85520.0,11.191,11.2183,11.191,11.2183,85520.0
2016-02-04 12:05:00,12.35,12.39,12.35,12.38,52632.0,11.2183,11.2546,11.2183,11.2455,52632.0
2016-02-04 12:10:00,12.38,12.39,12.37,12.39,66232.0,11.2455,11.2546,11.2364,11.2546,66232.0
2016-02-04 12:15:00,12.39,12.41,12.38,12.39,40108.0,11.2546,11.2728,11.2455,11.2546,40108.0
2016-02-04 12:20:00,12.4,12.4,12.37,12.37,63220.0,11.2637,11.2637,11.2364,11.2364,63220.0
2016-02-04 12:25:00,12.37,12.37,12.35,12.36,49592.0,11.2364,11.2364,11.2183,11.2273,49592.0
2016-02-04 12:30:00,12.36,12.36,12.34,12.35,56008.0,11.2273,11.2273,11.2092,11.2183,56008.0
2016-02-04 12:35:00,12.35,12.38,12.35,12.38,46772.0,11.2183,11.2455,11.2183,11.2455,46772.0
2016-02-04 12:40:00,12.38,12.4,12.37,12.38,69328.0,11.2455,11.2637,11.2364,11.2455,69328.0
2016-02-04 12:45:00,12.38,12.39,12.38,12.39,41268.0,11.2455,11.2546,11.2455,11.2546,41268.0
2016-02-04 12:50:00,12.4,12.4,12.38,12.38,22232.0,11.2637,11.2637,11.2455,11.2455,22232.0
2016-02-04 12:55:00,12.38,12.4,12.38,12.39,38480.0,11.2455,11.2637,11.2455,11.2546,38480.0
2016-02-04 13:00:00,12.39,12.41,12.39,12.41,52028.0,11.2546,11.2728,11.2546,11.2728,52028.0
2016-02-04 13:05:00,12.4,12.42,12.4,12.42,35452.0,11.2637,11.2819,11.2637,11.2819,35452.0
2016-02-04 13:10:00,12.41,12.44,12.41,12.42,58596.0,11.2728,11.3,11.2728,11.2819,58596.0
2016-02-04 13:15:00,12.42,12.44,12.42,12.43,39420.0,11.2819,11.3,11.2819,11.2909,39420.0
2016-02-04 13:20:00,12.43,12.43,12.41,12.41,38480.0,11.2909,11.2909,11.2728,11.2728,38480.0
2016-02-04 13:25:00,12.42,12.43,12.41,12.41,25676.0,11.2819,11.2909,11.2728,11.2728,25676.0
2016-02-04 13:30:00,12.42,12.42,12.41,12.42,137252.0,11.2819,11.2819,11.2728,11.2819,137252.0
2016-02-04 13:35:00,12.42,12.42,12.39,12.4,153736.0,11.2819,11.2819,11.2546,11.2637,153736.0
2016-02-04 13:40:00,12.4,12.4,12.38,12.39,52812.0,11.2637,11.2637,11.2455,11.2546,52812.0
2016-02-04 13:45:00,12.38,12.38,12.37,12.37,58096.0,11.2455,11.2455,11.2364,11.2364,58096.0
2016-02-04 13:50:00,12.37,12.39,12.37,12.38,28656.0,11.2364,11.2546,11.2364,11.2455,28656.0
2016-02-04 13:55:00,12.38,12.4,12.38,12.4,50376.0,11.2455,11.2637,11.2455,11.2637,50376.0
2016-02-04 14:00:00,12.4,12.4,12.34,12.35,63480.0,11.2637,11.2637,11.2092,11.2183,63480.0
2016-02-04 14:05:00,12.35,12.36,12.34,12.34,56300.0,11.2183,11.2273,11.2092,11.2092,56300.0
2016-02-04 14:10:00,12.34,12.35,12.33,12.34,89644.0,11.2092,11.2183,11.2001,11.2092,89644.0
2016-02-04 14:15:00,12.34,12.34,12.32,12.33,123140.0,11.2092,11.2092,11.191,11.2001,123140.0
2016-02-04 14:20:00,12.33,12.33,12.3,12.31,104848.0,11.2001,11.2001,11.1728,11.1819,104848.0
2016-02-04 14:25:00,12.31,12.31,12.3,12.3,66868.0,11.1819,11.1819,11.1728,11.1728,66868.0
2016-02-04 14:30:00,12.3,12.32,12.3,12.31,85932.0,11.1728,11.191,11.1728,11.1819,85932.0
2016-02-04 14:35:00,12.31,12.32,12.29,12.3,67572.0,11.1819,11.191,11.1638,11.1728,67572.0
2016-02-04 14:40:00,12.29,12.3,12.28,12.29,62548.0,11.1638,11.1728,11.1547,11.1638,62548.0
2016-02-04 14:45:00,12.29,12.31,12.29,12.31,45120.0,11.1638,11.1819,11.1638,11.1819,45120.0
2016-02-04 14:50:00,12.31,12.32,12.3,12.3,85012.0,11.1819,11.191,11.1728,11.1728,85012.0
2016-02-04 14:55:00,12.3,12.33,12.3,12.33,43608.0,11.1728,11.2001,11.1728,11.2001,43608.0
2016-02-04 15:00:00,12.33,12.33,12.31,12.31,90492.0,11.2001,11.2001,11.1819,11.1819,90492.0
2016-02-04 15:05:00,12.31,12.32,12.3,12.31,106568.0,11.1819,11.191,11.1728,11.1819,106568.0
2016-02-04 15:10:00,12.31,12.34,12.31,12.34,91448.0,11.1819,11.2092,11.1819,11.2092,91448.0
2016-02-04 15:15:00,12.34,12.36,12.33,12.34,76548.0,11.2092,11.2273,11.2001,11.2092,76548.0
2016-02-04 15:20:00,12.34,12.38,12.34,12.37,28240.0,11.2092,11.2455,11.2092,11.2364,28240.0
2016-02-04 15:25:00,12.38,12.38,12.37,12.37,53832.0,11.2455,11.2455,11.2364,11.2364,53832.0
2016-02-04 15:30:00,12.37,12.39,12.37,12.38,115076.0,11.2364,11.2546,11.2364,11.2455,115076.0
2016-02-04 15:35:00,12.38,12.4,12.37,12.4,87140.0,11.2455,11.2637,11.2364,11.2637,87140.0
2016-02-04 15:40:00,12.4,12.42,12.39,12.41,74608.0,11.2637,11.2819,11.2546,11.2728,74608.0
2016-02-04 15:45:00,12.41,12.41,12.4,12.4,102920.0,11.2728,11.2728,11.2637,11.2637,102920.0
2016-02-04 15:50:00,12.4,12.4,12.38,12.39,88760.0,11.2637,11.2637,11.2455,11.2546,88760.0
2016-02-04 15:55:00,12.4,12.4,12.39,12.4,206496.0,11.2637,11.2637,11.2546,11.2637,206496.0
2016-02-05 09:30:00,12.32,12.37,12.31,12.33,44980.0,11.191,11.2364,11.1819,11.2001,44980.0
2016-02-05 09:35:00,12.35,12.39,12.34,12.37,62300.0,11.2183,11.2546,11.2092,11.2364,62300.0
2016-02-05 09:40:00,12.37,12.4,12.36,12.38,124720.0,11.2364,11.2637,11.2273,11.2455,124720.0
2016-02-05 09:45:00,12.38,12.38,12.34,12.36,77480.0,11.2455,11.2455,11.2092,11.2273,77480.0
2016-02-05 09:50:00,12.36,12.39,12.35,12.38,70696.0,11.2273,11.2546,11.2183,11.2455,70696.0
2016-02-05 09:55:00,12.38,12.41,12.37,12.38,80160.0,11.2455,11.2728,11.2364,11.2455,80160.0
2016-02-05 10:00:00,12.38,12.4,12.37,12.38,61524.0,11.2455,11.2637,11.2364,11.2455,61524.0
2016-02-05 10:05:00,12.37,12.38,12.37,12.37,91676.0,11.2364,11.2455,11.2364,11.2364,91676.0
2016-02-05 10:10:00,12.37,12.39,12.37,12.39,79196.0,11.2364,11.2546,11.2364,11.2546,79196.0
2016-02-05 10:15:00,12.38,12.41,12.38,12.38,57960.0,11.2455,11.2728,11.2455,11.2455,57960.0
2016-02-05 10:20:00,12.38,12.4,12.36,12.37,98724.0,11.2455,11.2637,11.2273,11.2364,98724.0
2016-02-05 10:25:00,12.37,12.37,12.35,12.37,152928.0,11.2364,11.2364,11.2183,11.2364,152928.0
2016-02-05 10:30:00,12.36,12.37,12.34,12.37,121448.0,11.2273,11.2364,11.2092,11.2364,121448.0
2016-02-05 10:35:00,12.36,12.38,12.35,12.35,182160.0,11.2273,11.2455,11.2183,11.2183,182160.0
2016-02-05 10:40:00,12.35,12.38,12.34,12.37,79624.0,11.2183,11.2455,11.2092,11.2364,79624.0
2016-02-05 10:45:00,12.36,12.37,12.34,12.35,144588.0,11.2273,11.2364,11.2092,11.2183,144588.0
2016-02-05 10:50:00,12.34,12.34,12.32,12.33,46128.0,11.2092,11.2092,11.191,11.2001,46128.0
2016-02-05 10:55:00,12.33,12.34,12.29,12.29,33596.0,11.2001,11.2092,11.1638,11.1638,33596.0
2016-02-05 11:00:00,12.29,12.33,12.29,12.31,185052.0,11.1638,11.2001,11.1638,11.1819,185052.0
2016-02-05 11:05:00,12.31,12.32,12.29,12.29,74124.0,11.1819,11.191,11.1638,11.1638,74124.0
2016-02-05 11:10:00,12.29,12.31,12.27,12.31,80604.0,11.1638,11.1819,11.1456,11.1819,80604.0
2016-02-05 11:15:00,12.3,12.31,12.3,12.3,126080.0,11.1728,11.1819,11.1728,11.1728,126080.0
2016-02-05 11:20:00,12.3,12.3,12.27,12.28,93996.0,11.1728,11.1728,11.1456,11.1547,93996.0
2016-02-05 11:25:00,12.27,12.29,12.26,12.29,40676.0,11.1456,11.1638,11.1365,11.1638,40676.0
2016-02-05 11:30:00,12.29,12.29,12.27,12.28,84008.0,11.1638,11.1638,11.1456,11.1547,84008.0
2016-02-05 11:35:00,12.28,12.31,12.27,12.3,64720.0,11.1547,11.1819,11.1456,11.1728,64720.0
2016-02-05 11:40:00,12.31,12.31,12.29,12.31,132012.0,11.1819,11.1819,11.1638,11.1819,132012.0
2016-02-05 11:45:00,12.3,12.31,12.29,12.3,69680.0,11.1728,11.1819,11.1638,11.1728,69680.0
2016-02-05 11:50:00,12.3,12.33,12.3,12.33,65072.0,11.1728,11.2001,11.1728,11.2001,65072.0
2016-02-05 11:55:00,12.33,12.33,12.31,12.32,30128.0,11.2001,11.2001,11.1819,11.191,30128.0
2016-02-05 12:00:00,12.32,12.33,12.3,12.31,59136.0,11.191,11.2001,11.1728,11.1819,59136.0
2016-02-05 12:05:00,12.31,12.31,12.29,12.29,33336.0,11.1819,11.1819,11.1638,11.1638,33336.0
2016-02-05 12:10:00,12.29,12.31,12.29,12.31,71608.0,11.1638,11.1819,11.1638,11.1819,71608.0
2016-02-05 12:15:00,12.31,12.33,12.31,12.33,26756.0,11.1819,11.2001,11.1819,11.2001,26756.0
2016-02-05 12:20:00,12.33,12.36,12.33,12.36,61060.0,11.2001,11.2273,11.2001,11.2273,61060.0
2016-02-05 12:25:00,12.36,12.37,12.35,12.37,49844.0,11.2273,11.2364,11.2183,11.2364,49844.0
2016-02-05 12:30:00,12.37,12.37,12.35,12.35,60012.0,11.2364,11.2364,11.2183,11.2183,60012.0
2016-02-05 12:35:00,12.34,12.37,12.34,12.36,33600.0,11.2092,11.2364,11.2092,11.2273,33600.0
2016-02-05 12:40:00,12.36,12.37,12.36,12.37,64404.0,11.2273,11.2364,11.2273,11.2364,64404.0
2016-02-05 12:45:00,12.37,12.38,12.37,12.38,53416.0,11.2364,11.2455,11.2364,11.2455,53416.0
2016-02-05 12:50:00,12.38,12.38,12.35,12.35,53108.0,11.2455,11.2455,11.2183,11.2183,53108.0
2016-02-05 12:55:00,12.36,12.36,12.34,12.35,39600.0,11.2273,11.2273,11.2092,11.2183,39600.0
2016-02-05 13:00:00,12.35,12.37,12.35,12.37,58812.0,11.2183,11.2364,11.2183,11.2364,58812.0
2016-02-05 13:05:00,12.37,12.38,12.37,12.38,58068.0,11.2364,11.2455,11.2364,11.2455,58068.0
2016-02-05 13:10:00,12.38,12.38,12.37,12.37,64488.0,11.2455,11.2455,11.2364,11.2364,64488.0
2016-02-05 13:15:00,12.37,12.39,12.37,12.38,84988.0,11.2364,11.2546,11.2364,11.2455,84988.0
2016-02-05 13:20:00,12.38,12.4,12.37,12.4,52172.0,11.2455,11.2637,11.2364,11.2637,52172.0
2016-02-05 13:25:00,12.39,12.41,12.39,12.41,71148.0,11.2546,11.2728,11.2546,11.2728,71148.0
2016-02-05 13:30:00,12.4,12.41,12.4,12.4,74512.0,11.2637,11.2728,11.2637,11.2637,74512.0
2016-02-05 13:35:00,12.4,12.4,12.39,12.39,103384.0,11.2637,11.2637,11.2546,11.2546,103384.0
2016-02-05 13:40:00,12.39,12.39,12.37,12.38,42844.0,11.2546,11.2546,11.2364,11.2455,42844.0
2016-02-05 13:45:00,12.38,12.38,12.37,12.37,136104.0,11.2455,11.2455,11.2364,11.2364,136104.0
2016-02-05 13:50:00,12.37,12.38,12.36,12.38,67268.0,11.2364,11.2455,11.2273,11.2455,67268.0
2016-02-05 13:55:00,12.38,12.38,12.37,12.38,38708.0,11.2455,11.2455,11.2364,11.2455,38708.0
2016-02-05 14:00:00,12.38,12.38,12.36,12.38,62752.0,11.2455,11.2455,11.2273,11.2455,62752.0
2016-02-05 14:05:00,12.38,12.38,12.36,12.37,57072.0,11.2455,11.2455,11.2273,11.2364,57072.0
2016-02-05 14:10:00,12.36,12.36,12.34,12.36,262800.0,11.2273,11.2273,11.2092,11.2273,262800.0
2016-02-05 14:15:00,12.36,12.37,12.34,12.35,57656.0,11.2273,11.2364,11.2092,11.2183,57656.0
2016-02-05 14:20:00,12.35,12.36,12.34,12.35,68632.0,11.2183,11.2273,11.2092,11.2183,68632.0
2016-02-05 14:25:00,12.35,12.35,12.33,12.33,98588.0,11.2183,11.2183,11.2001,11.2001,98588.0
2016-02-05 14:30:00,12.33,12.37,12.33,12.36,75132.0,11.2001,11.2364,11.2001,11.2273,75132.0
2016-02-05 14:35:00,12.36,12.38,12.36,12.38,127196.0,11.2273,11.2455,11.2273,11.2455,127196.0
2016-02-05 14:40:00,12.38,12.38,12.37,12.37,425884.0,11.2455,11.2455,11.2364,11.2364,425884.0
2016-02-05 14:45:00,12.38,12.38,12.37,12.38,56788.0,11.2455,11.2455,11.2364,11.2455,56788.0
2016-02-05 14:50:00,12.38,12.38,12.37,12.37,79564.0,11.2455,11.2455,11.2364,11.2364,79564.0
2016-02-05 14:55:00,12.37,12.38,12.37,12.37,80068.0,11.2364,11.2455,11.2364,11.2364,80068.0
2016-02-05 15:00:00,12.37,12.38,12.37,12.37,246024.0,11.2364,11.2455,11.2364,11.2364,246024.0
2016-02-05 15:05:00,12.37,12.38,12.37,12.38,402712.0,11.2364,11.2455,11.2364,11.2455,402712.0
2016-02-05 15:10:00,12.38,12.38,12.37,12.38,69852.0,11.2455,11.2455,11.2364,11.2455,69852.0
2016-02-05 15:15:00,12.38,12.41,12.37,12.41,263312.0,11.2455,11.2728,11.2364,11.2728,263312.0
2016-02-05 15:20:00,12.4,12.41,12.4,12.4,78388.0,11.2637,11.2728,11.2637,11.2637,78388.0
2016-02-05 15:25:00,12.4,12.4,12.39,12.4,185644.0,11.2637,11.2637,11.2546,11.2637,185644.0
2016-02-05 15:30:00,12.4,12.4,12.38,12.39,220160.0,11.2637,11.2637,11.2455,11.2546,220160.0
2016-02-05 15:35:00,12.39,12.39,12.37,12.38,441476.0,11.2546,11.2546,11.2364,11.2455,441476.0
2016-02-05 15:40:00,12.38,12.39,12.37,12.38,189708.0,11.2455,11.2546,11.2364,11.2455,189708.0
2016-02-05 15:45:00,12.38,12.38,12.38,12.38,246672.0,11.2455,11.2455,11.2455,11.2455,246672.0
2016-02-05 15:50:00,12.38,12.38,12.36,12.37,482644.0,11.2455,11.2455,11.2273,11.2364,482644.0
2016-02-05 15:55:00,12.36,12.39,12.36,12.39,676804.0,11.2273,11.2546,11.2273,11.2546,676804.0
2016-02-08 09:30:00,12.24,12.28,12.22,12.28,58424.0,11.1183,11.1547,11.1002,11.1547,58424.0
2016-02-08 09:35:00,12.28,12.29,12.22,12.27,154808.0,11.1547,11.1638,11.1002,11.1456,154808.0
2016-02-08 09:40:00,12.29,12.34,12.28,12.33,58748.0,11.1638,11.2092,11.1547,11.2001,58748.0
2016-02-08 09:45:00,12.33,12.36,12.31,12.34,74744.0,11.2001,11.2273,11.1819,11.2092,74744.0
2016-02-08 09:50:00,12.33,12.33,12.27,12.28,91964.0,11.2001,11.2001,11.1456,11.1547,91964.0
2016-02-08 09:55:00,12.28,12.31,12.27,12.28,65452.0,11.1547,11.1819,11.1456,11.1547,65452.0
2016-02-08 10:00:00,12.28,12.3,12.27,12.28,135300.0,11.1547,11.1728,11.1456,11.1547,135300.0
2016-02-08 10:05:00,12.28,12.28,12.24,12.26,271072.0,11.1547,11.1547,11.1183,11.1365,271072.0
2016-02-08 10:10:00,12.25,12.27,12.25,12.27,51564.0,11.1274,11.1456,11.1274,11.1456,51564.0
2016-02-08 10:15:00,12.27,12.28,12.24,12.26,91620.0,11.1456,11.1547,11.1183,11.1365,91620.0
2016-02-08 10:20:00,12.25,12.28,12.24,12.28,61364.0,11.1274,11.1547,11.1183,11.1547,61364.0
2016-02-08 10:25:00,12.28,12.29,12.25,12.26,71700.0,11.1547,11.1638,11.1274,11.1365,71700.0
2016-02-08 10:30:00,12.27,12.3,12.26,12.29,103360.0,11.1456,11.1728,11.1365,11.1638,103360.0
2016-02-08 10:35:00,12.29,12.29,12.26,12.26,60916.0,11.1638,11.1638,11.1365,11.1365,60916.0
2016-02-08 10:40:00,12.27,12.27,12.23,12.25,69744.0,11.1456,11.1456,11.1093,11.1274,69744.0
2016-02-08 10:45:00,12.25,12.27,12.24,12.24,173124.0,11.1274,11.1456,11.1183,11.1183,173124.0
2016-02-08 10:50:00,12.24,12.24,12.19,12.19,107564.0,11.1183,11.1183,11.0729,11.0729,107564.0
2016-02-08 10:55:00,12.19,12.22,12.19,12.2,235384.0,11.0729,11.1002,11.0729,11.082,235384.0
2016-02-08 11:00:00,12.19,12.19,12.13,12.13,108352.0,11.0729,11.0729,11.0184,11.0184,108352.0
2016-02-08 11:05:00,12.13,12.14,12.12,12.14,225772.0,11.0184,11.0275,11.0093,11.0275,225772.0
2016-02-08 11:10:00,12.13,12.15,12.13,12.15,116696.0,11.0184,11.0366,11.0184,11.0366,116696.0
2016-02-08 11:15:00,12.15,12.19,12.15,12.18,205116.0,11.0366,11.0729,11.0366,11.0638,205116.0
2016-02-08 11:20:00,12.18,12.21,12.17,12.17,249804.0,11.0638,11.0911,11.0548,11.0548,249804.0
2016-02-08 11:25:00,12.17,12.17,12.14,12.17,73200.0,11.0548,11.0548,11.0275,11.0548,73200.0
2016-02-08 11:30:00,12.17,12.17,12.15,12.16,67200.0,11.0548,11.0548,11.0366,11.0457,67200.0
2016-02-08 11:35:00,12.16,12.17,12.13,12.13,71580.0,11.0457,11.0548,11.0184,11.0184,71580.0
2016-02-08 11:40:00,12.13,12.16,12.13,12.15,194084.0,11.0184,11.0457,11.0184,11.0366,194084.0
2016-02-08 11:45:00,12.15,12.15,12.12,12.13,264940.0,11.0366,11.0366,11.0093,11.0184,264940.0
2016-02-08 11:50:00,12.13,12.16,12.12,12.15,386760.0,11.0184,11.0457,11.0093,11.0366,386760.0
2016-02-08 11:55:00,12.15,12.17,12.15,12.17,41592.0,11.0366,11.0548,11.0366,11.0548,41592.0
2016-02-08 12:00:00,12.18,12.21,12.18,12.18,293212.0,11.0638,11.0911,11.0638,11.0638,293212.0
2016-02-08 12:05:00,12.18,12.19,12.15,12.16,37372.0,11.0638,11.0729,11.0366,11.0457,37372.0
2016-02-08 12:10:00,12.15,12.15,12.13,12.15,32000.0,11.0366,11.0366,11.0184,11.0366,32000.0
2016-02-08 12:15:00,12.15,12.17,12.15,12.16,48156.0,11.0366,11.0548,11.0366,11.0457,48156.0
2016-02-08 12:20:00,12.16,12.22,12.16,12.2,271344.0,11.0457,11.1002,11.0457,11.082,271344.0
2016-02-08 12:25:00,12.2,12.21,12.19,12.19,63080.0,11.082,11.0911,11.0729,11.0729,63080.0
2016-02-08 12:30:00,12.19,12.2,12.18,12.18,70492.0,11.0729,11.082,11.0638,11.0638,70492.0
2016-02-08 12:35:00,12.19,12.19,12.18,12.19,113748.0,11.0729,11.0729,11.0638,11.0729,113748.0
2016-02-08 12:40:00,12.19,12.22,12.19,12.21,170536.0,11.0729,11.1002,11.0729,11.0911,170536.0
2016-02-08 12:45:00,12.21,12.21,12.18,12.18,96844.0,11.0911,11.0911,11.0638,11.0638,96844.0
2016-02-08 12:50:00,12.18,12.19,12.17,12.18,107320.0,11.0638,11.0729,11.0548,11.0638,107320.0
2016-02-08 12:55:00,12.18,12.2,12.18,12.2,212892.0,11.0638,11.082,11.0638,11.082,212892.0
2016-02-08 13:00:00,12.2,12.23,12.19,12.19,250600.0,11.082,11.1093,11.0729,11.0729,250600.0
2016-02-08 13:05:00,12.19,12.21,12.18,12.19,167988.0,11.0729,11.0911,11.0638,11.0729,167988.0
2016-02-08 13:10:00,12.18,12.19,12.16,12.16,45188.0,11.0638,11.0729,11.0457,11.0457,45188.0
2016-02-08 13:15:00,12.16,12.16,12.13,12.14,33008.0,11.0457,11.0457,11.0184,11.0275,33008.0
2016-02-08 13:20:00,12.13,12.13,12.12,12.12,56756.0,11.0184,11.0184,11.0093,11.0093,56756.0
2016-02-08 13:25:00,12.12,12.15,12.11,12.14,130052.0,11.0093,11.0366,11.0003,11.0275,130052.0
2016-02-08 13:30:00,12.14,12.16,12.13,12.16,101176.0,11.0275,11.0457,11.0184,11.0457,101176.0
2016-02-08 13:35:00,12.15,12.17,12.15,12.15,486324.0,11.0366,11.0548,11.0366,11.0366,486324.0
2016-02-08 13:40:00,12.15,12.15,12.13,12.13,565424.0,11.0366,11.0366,11.0184,11.0184,565424.0
2016-02-08 13:45:00,12.13,12.13,12.12,12.13,119648.0,11.0184,11.0184,11.0093,11.0184,119648.0
2016-02-08 13:50:00,12.13,12.13,12.12,12.13,144860.0,11.0184,11.0184,11.0093,11.0184,144860.0
2016-02-08 13:55:00,12.13,12.13,12.09,12.1,223668.0,11.0184,11.0184,10.9821,10.9912,223668.0
2016-02-08 14:00:00,12.1,12.11,12.09,12.1,147336.0,10.9912,11.0003,10.9821,10.9912,147336.0
2016-02-08 14:05:00,12.1,12.12,12.1,12.11,94476.0,10.9912,11.0093,10.9912,11.0003,94476.0
2016-02-08 14:10:00,12.11,12.11,12.08,12.08,65632.0,11.0003,11.0003,10.973,10.973,65632.0
2016-02-08 14:15:00,12.07,12.09,12.06,12.06,129380.0,10.9639,10.9821,10.9548,10.9548,129380.0
2016-02-08 14:20:00,12.06,12.06,12.05,12.06,74176.0,10.9548,10.9548,10.9458,10.9548,74176.0
2016-02-08 14:25:00,12.06,12.09,12.05,12.08,136424.0,10.9548,10.9821,10.9458,10.973,136424.0
2016-02-08 14:30:00,12.07,12.08,12.05,12.06,65660.0,10.9639,10.973,10.9458,10.9548,65660.0
2016-02-08 14:35:00,12.06,12.06,12.05,12.06,92080.0,10.9548,10.9548,10.9458,10.9548,92080.0
2016-02-08 14:40:00,12.06,12.1,12.06,12.1,101688.0,10.9548,10.9912,10.9548,10.9912,101688.0
2016-02-08 14:45:00,12.1,12.11,12.09,12.09,93784.0,10.9912,11.0003,10.9821,10.9821,93784.0
2016-02-08 14:50:00,12.09,12.09,12.07,12.07,39288.0,10.9821,10.9821,10.9639,10.9639,39288.0
2016-02-08 14:55:00,12.08,12.08,12.05,12.05,75772.0,10.973,10.973,10.9458,10.9458,75772.0
2016-02-08 15:00:00,12.05,12.08,12.05,12.08,94316.0,10.9458,10.973,10.9458,10.973,94316.0
2016-02-08 15:05:00,12.08,12.09,12.07,12.09,69600.0,10.973,10.9821,10.9639,10.9821,69600.0
2016-02-08 15:10:00,12.09,12.13,12.09,12.13,77200.0,10.9821,11.0184,10.9821,11.0184,77200.0
2016-02-08 15:15:00,12.13,12.15,12.12,12.14,128468.0,11.0184,11.0366,11.0093,11.0275,128468.0
2016-02-08 15:20:00,12.14,12.15,12.13,12.14,137092.0,11.0275,11.0366,11.0184,11.0275,137092.0
2016-02-08 15:25:00,12.14,12.15,12.13,12.14,306020.0,11.0275,11.0366,11.0184,11.0275,306020.0
2016-02-08 15:30:00,12.14,12.19,12.14,12.19,343196.0,11.0275,11.0729,11.0275,11.0729,343196.0
2016-02-08 15:35:00,12.18,12.2,12.18,12.19,386592.0,11.0638,11.082,11.0638,11.0729,386592.0
2016-02-08 15:40:00,12.19,12.22,12.19,12.22,218032.0,11.0729,11.1002,11.0729,11.1002,218032.0
2016-02-08 15:45:00,12.22,12.28,12.21,12.26,310564.0,11.1002,11.1547,11.0911,11.1365,310564.0
2016-02-08 15:50:00,12.26,12.26,12.24,12.24,341568.0,11.1365,11.1365,11.1183,11.1183,341568.0
2016-02-08 15:55:00,12.24,12.25,12.22,12.24,606684.0,11.1183,11.1274,11.1002,11.1183,606684.0
2016-02-09 09:30:00,12.12,12.14,12.08,12.13,93948.0,11.0093,11.0275,10.973,11.0184,93948.0
2016-02-09 09:35:00,12.12,12.2,12.12,12.2,54832.0,11.0093,11.082,11.0093,11.082,54832.0
2016-02-09 09:40:00,12.19,12.21,12.17,12.21,48408.0,11.0729,11.0911,11.0548,11.0911,48408.0
2016-02-09 09:45:00,12.22,12.3,12.21,12.3,58848.0,11.1002,11.1728,11.0911,11.1728,58848.0
2016-02-09 09:50:00,12.29,12.31,12.26,12.3,33396.0,11.1638,11.1819,11.1365,11.1728,33396.0
2016-02-09 09:55:00,12.29,12.29,12.24,12.24,27080.0,11.1638,11.1638,11.1183,11.1183,27080.0
2016-02-09 10:00:00,12.24,12.3,12.23,12.28,30456.0,11.1183,11.1728,11.1093,11.1547,30456.0
2016-02-09 10:05:00,12.29,12.31,12.27,12.3,32884.0,11.1638,11.1819,11.1456,11.1728,32884.0
2016-02-09 10:10:00,12.3,12.3,12.27,12.28,52240.0,11.1728,11.1728,11.1456,11.1547,52240.0
2016-02-09 10:15:00,12.27,12.27,12.23,12.26,21408.0,11.1456,11.1456,11.1093,11.1365,21408.0
2016-02-09 10:20:00,12.26,12.28,12.24,12.28,53744.0,11.1365,11.1547,11.1183,11.1547,53744.0
2016-02-09 10:25:00,12.28,12.28,12.24,12.25,20640.0,11.1547,11.1547,11.1183,11.1274,20640.0
2016-02-09 10:30:00,12.24,12.25,12.21,12.22,177344.0,11.1183,11.1274,11.0911,11.1002,177344.0
2016-02-09 10:35:00,12.21,12.25,12.2,12.25,120648.0,11.0911,11.1274,11.082,11.1274,120648.0
2016-02-09 10:40:00,12.24,12.24,12.21,12.21,109284.0,11.1183,11.1183,11.0911,11.0911,109284.0
2016-02-09 10:45:00,12.21,12.25,12.21,12.24,46240.0,11.0911,11.1274,11.0911,11.1183,46240.0
2016-02-09 10:50:00,12.24,12.24,12.21,12.21,26804.0,11.1183,11.1183,11.0911,11.0911,26804.0
2016-02-09 10:55:00,12.21,12.22,12.2,12.21,35480.0,11.0911,11.1002,11.082,11.0911,35480.0
2016-02-09 11:00:00,12.21,12.25,12.21,12.24,51424.0,11.0911,11.1274,11.0911,11.1183,51424.0
2016-02-09 11:05:00,12.24,12.26,12.24,12.25,43648.0,11.1183,11.1365,11.1183,11.1274,43648.0
2016-02-09 11:10:00,12.25,12.3,12.24,12.3,119488.0,11.1274,11.1728,11.1183,11.1728,119488.0
2016-02-09 11:15:00,12.3,12.3,12.28,12.28,122128.0,11.1728,11.1728,11.1547,11.1547,122128.0
2016-02-09 11:20:00,12.28,12.32,12.28,12.31,139396.0,11.1547,11.191,11.1547,11.1819,139396.0
2016-02-09 11:25:00,12.31,12.32,12.3,12.3,52392.0,11.1819,11.191,11.1728,11.1728,52392.0
2016-02-09 11:30:00,12.3,12.31,12.3,12.3,68112.0,11.1728,11.1819,11.1728,11.1728,68112.0
2016-02-09 11:35:00,12.29,12.29,12.27,12.28,81208.0,11.1638,11.1638,11.1456,11.1547,81208.0
2016-02-09 11:40:00,12.28,12.3,12.28,12.3,39060.0,11.1547,11.1728,11.1547,11.1728,39060.0
2016-02-09 11:45:00,12.3,12.31,12.28,12.29,75924.0,11.1728,11.1819,11.1547,11.1638,75924.0
2016-02-09 11:50:00,12.28,12.29,12.27,12.27,103204.0,11.1547,11.1638,11.1456,11.1456,103204.0
2016-02-09 11:55:00,12.27,12.27,12.24,12.24,22236.0,11.1456,11.1456,11.1183,11.1183,22236.0
2016-02-09 12:00:00,12.23,12.24,12.22,12.23,83616.0,11.1093,11.1183,11.1002,11.1093,83616.0
2016-02-09 12:05:00,12.23,12.26,12.22,12.26,45980.0,11.1093,11.1365,11.1002,11.1365,45980.0
2016-02-09 12:10:00,12.25,12.25,12.22,12.22,26484.0,11.1274,11.1274,11.1002,11.1002,26484.0
2016-02-09 12:15:00,12.22,12.23,12.21,12.22,45580.0,11.1002,11.1093,11.0911,11.1002,45580.0
2016-02-09 12:20:00,12.21,12.22,12.21,12.22,71444.0,11.0911,11.1002,11.0911,11.1002,71444.0
2016-02-09 12:25:00,12.22,12.24,12.22,12.23,63252.0,11.1002,11.1183,11.1002,11.1093,63252.0
2016-02-09 12:30:00,12.22,12.24,12.22,12.24,63312.0,11.1002,11.1183,11.1002,11.1183,63312.0
2016-02-09 12:35:00,12.24,12.24,12.22,12.23,260972.0,11.1183,11.1183,11.1002,11.1093,260972.0
2016-02-09 12:40:00,12.23,12.23,12.2,12.21,131600.0,11.1093,11.1093,11.082,11.0911,131600.0
2016-02-09 12:45:00,12.21,12.21,12.18,12.18,48384.0,11.0911,11.0911,11.0638,11.0638,48384.0
2016-02-09 12:50:00,12.18,12.2,12.18,12.19,90288.0,11.0638,11.082,11.0638,11.0729,90288.0
2016-02-09 12:55:00,12.19,12.19,12.17,12.18,66592.0,11.0729,11.0729,11.0548,11.0638,66592.0
2016-02-09 13:00:00,12.17,12.18,12.17,12.17,142272.0,11.0548,11.0638,11.0548,11.0548,142272.0
2016-02-09 13:05:00,12.17,12.18,12.17,12.17,41332.0,11.0548,11.0638,11.0548,11.0548,41332.0
2016-02-09 13:10:00,12.17,12.17,12.14,12.14,108604.0,11.0548,11.0548,11.0275,11.0275,108604.0
2016-02-09 13:15:00,12.14,12.15,12.13,12.13,65652.0,11.0275,11.0366,11.0184,11.0184,65652.0
2016-02-09 13:20:00,12.13,12.16,12.13,12.15,27820.0,11.0184,11.0457,11.0184,11.0366,27820.0
2016-02-09 13:25:00,12.15,12.16,12.15,12.15,32712.0,11.0366,11.0457,11.0366,11.0366,32712.0
2016-02-09 13:30:00,12.15,12.18,12.15,12.16,104080.0,11.0366,11.0638,11.0366,11.0457,104080.0
2016-02-09 13:35:00,12.16,12.16,12.13,12.14,129920.0,11.0457,11.0457,11.0184,11.0275,129920.0
2016-02-09 13:40:00,12.13,12.16,12.13,12.16,198280.0,11.0184,11.0457,11.0184,11.0457,198280.0
2016-02-09 13:45:00,12.16,12.19,12.16,12.17,150968.0,11.0457,11.0729,11.0457,11.0548,150968.0
2016-02-09 13:50:00,12.17,12.17,12.16,12.17,47172.0,11.0548,11.0548,11.0457,11.0548,47172.0
2016-02-09 13:55:00,12.17,12.18,12.17,12.17,24224.0,11.0548,11.0638,11.0548,11.0548,24224.0
2016-02-09 14:00:00,12.17,12.18,12.15,12.18,261780.0,11.0548,11.0638,11.0366,11.0638,261780.0
2016-02-09 14:05:00,12.18,12.22,12.18,12.22,61596.0,11.0638,11.1002,11.0638,11.1002,61596.0
2016-02-09 14:10:00,12.22,12.23,12.21,12.21,44440.0,11.1002,11.1093,11.0911,11.0911,44440.0
2016-02-09 14:15:00,12.22,12.22,12.21,12.22,53476.0,11.1002,11.1002,11.0911,11.1002,53476.0
2016-02-09 14:20:00,12.22,12.22,12.18,12.18,65228.0,11.1002,11.1002,11.0638,11.0638,65228.0
2016-02-09 14:25:00,12.18,12.19,12.17,12.19,49436.0,11.0638,11.0729,11.0548,11.0729,49436.0
2016-02-09 14:30:00,12.19,12.21,12.19,12.21,57804.0,11.0729,11.0911,11.0729,11.0911,57804.0
2016-02-09 14:35:00,12.21,12.23,12.21,12.22,55224.0,11.0911,11.1093,11.0911,11.1002,55224.0
2016-02-09 14:40:00,12.22,12.26,12.22,12.25,81248.0,11.1002,11.1365,11.1002,11.1274,81248.0
2016-02-09 14:45:00,12.25,12.25,12.21,12.22,66536.0,11.1274,11.1274,11.0911,11.1002,66536.0
2016-02-09 14:50:00,12.21,12.23,12.21,12.22,67456.0,11.0911,11.1093,11.0911,11.1002,67456.0
2016-02-09 14:55:00,12.22,12.24,12.22,12.23,56992.0,11.1002,11.1183,11.1002,11.1093,56992.0
2016-02-09 15:00:00,12.23,12.26,12.23,12.26,86604.0,11.1093,11.1365,11.1093,11.1365,86604.0
2016-02-09 15:05:00,12.26,12.31,12.26,12.29,99268.0,11.1365,11.1819,11.1365,11.1638,99268.0
2016-02-09 15:10:00,12.28,12.3,12.27,12.29,57308.0,11.1547,11.1728,11.1456,11.1638,57308.0
2016-02-09 15:15:00,12.29,12.3,12.28,12.28,57656.0,11.1638,11.1728,11.1547,11.1547,57656.0
2016-02-09 15:20:00,12.28,12.29,12.27,12.28,38176.0,11.1547,11.1638,11.1456,11.1547,38176.0
2016-02-09 15:25:00,12.27,12.29,12.26,12.27,116460.0,11.1456,11.1638,11.1365,11.1456,116460.0
2016-02-09 15:30:00,12.27,12.29,12.27,12.28,103272.0,11.1456,11.1638,11.1456,11.1547,103272.0
2016-02-09 15:35:00,12.28,12.31,12.28,12.29,104512.0,11.1547,11.1819,11.1547,11.1638,104512.0
2016-02-09 15:40:00,12.29,12.31,12.27,12.3,711056.0,11.1638,11.1819,11.1456,11.1728,711056.0
2016-02-09 15:45:00,12.3,12.31,12.26,12.26,485704.0,11.1728,11.1819,11.1365,11.1365,485704.0
2016-02-09 15:50:00,12.26,12.27,12.26,12.26,217332.0,11.1365,11.1456,11.1365,11.1365,217332.0
2016-02-09 15:55:00,12.27,12.27,12.24,12.26,596196.0,11.1456,11.1456,11.1183,11.1365,596196.0
2016-02-10 09:30:00,12.34,12.4,12.34,12.4,38952.0,11.2092,11.2637,11.2092,11.2637,38952.0
2016-02-10 09:35:00,12.34,12.38,12.33,12.35,49880.0,11.2092,11.2455,11.2001,11.2183,49880.0
2016-02-10 09:40:00,12.36,12.39,12.33,12.34,23160.0,11.2273,11.2546,11.2001,11.2092,23160.0
2016-02-10 09:45:00,12.35,12.4,12.35,12.4,10992.0,11.2183,11.2637,11.2183,11.2637,10992.0
2016-02-10 09:50:00,12.38,12.4,12.38,12.4,12000.0,11.2455,11.2637,11.2455,11.2637,12000.0
2016-02-10 09:55:00,12.42,12.44,12.42,12.43,15600.0,11.2819,11.3,11.2819,11.2909,15600.0
2016-02-10 10:00:00,12.43,12.44,12.4,12.4,16400.0,11.2909,11.3,11.2637,11.2637,16400.0
2016-02-10 10:05:00,12.41,12.42,12.37,12.38,17600.0,11.2728,11.2819,11.2364,11.2455,17600.0
2016-02-10 10:10:00,12.39,12.42,12.39,12.41,10800.0,11.2546,11.2819,11.2546,11.2728,10800.0
2016-02-10 10:15:00,12.41,12.43,12.4,12.43,15372.0,11.2728,11.2909,11.2637,11.2909,15372.0
2016-02-10 10:20:00,12.44,12.46,12.43,12.45,25308.0,11.3,11.3182,11.2909,11.3091,25308.0
2016-02-10 10:25:00,12.46,12.46,12.43,12.43,21064.0,11.3182,11.3182,11.2909,11.2909,21064.0
2016-02-10 10:30:00,12.45,12.51,12.45,12.48,90280.0,11.3091,11.3636,11.3091,11.3364,90280.0
2016-02-10 10:35:00,12.48,12.48,12.45,12.46,30000.0,11.3364,11.3364,11.3091,11.3182,30000.0
2016-02-10 10:40:00,12.45,12.46,12.44,12.45,34164.0,11.3091,11.3182,11.3,11.3091,34164.0
2016-02-10 10:45:00,12.45,12.48,12.44,12.47,48696.0,11.3091,11.3364,11.3,11.3273,48696.0
2016-02-10 10:50:00,12.48,12.48,12.42,12.43,11960.0,11.3364,11.3364,11.2819,11.2909,11960.0
2016-02-10 10:55:00,12.43,12.45,12.41,12.45,86984.0,11.2909,11.3091,11.2728,11.3091,86984.0
2016-02-10 11:00:00,12.44,12.45,12.41,12.42,9912.0,11.3,11.3091,11.2728,11.2819,9912.0
2016-02-10 11:05:00,12.42,12.43,12.38,12.4,23444.0,11.2819,11.2909,11.2455,11.2637,23444.0
2016-02-10 11:10:00,12.4,12.42,12.4,12.42,22056.0,11.2637,11.2819,11.2637,11.2819,22056.0
2016-02-10 11:15:00,12.41,12.44,12.4,12.44,45356.0,11.2728,11.3,11.2637,11.3,45356.0
2016-02-10 11:20:00,12.44,12.49,12.43,12.49,59236.0,11.3,11.3454,11.2909,11.3454,59236.0
2016-02-10 11:25:00,12.47,12.48,12.45,12.45,65128.0,11.3273,11.3364,11.3091,11.3091,65128.0
2016-02-10 11:30:00,12.45,12.45,12.41,12.42,117112.0,11.3091,11.3091,11.2728,11.2819,117112.0
2016-02-10 11:35:00,12.42,12.42,12.38,12.38,19400.0,11.2819,11.2819,11.2455,11.2455,19400.0
2016-02-10 11:40:00,12.38,12.41,12.37,12.41,31280.0,11.2455,11.2728,11.2364,11.2728,31280.0
2016-02-10 11:45:00,12.4,12.43,12.4,12.43,40360.0,11.2637,11.2909,11.2637,11.2909,40360.0
2016-02-10 11:50:00,12.43,12.44,12.42,12.43,28432.0,11.2909,11.3,11.2819,11.2909,28432.0
2016-02-10 11:55:00,12.43,12.44,12.42,12.43,17664.0,11.2909,11.3,11.2819,11.2909,17664.0
2016-02-10 12:00:00,12.43,12.43,12.41,12.42,20032.0,11.2909,11.2909,11.2728,11.2819,20032.0
2016-02-10 12:05:00,12.42,12.44,12.41,12.44,134100.0,11.2819,11.3,11.2728,11.3,134100.0
2016-02-10 12:10:00,12.44,12.44,12.42,12.43,20096.0,11.3,11.3,11.2819,11.2909,20096.0
2016-02-10 12:15:00,12.42,12.43,12.42,12.43,42976.0,11.2819,11.2909,11.2819,11.2909,42976.0
2016-02-10 12:20:00,12.43,12.44,12.42,12.43,44640.0,11.2909,11.3,11.2819,11.2909,44640.0
2016-02-10 12:25:00,12.43,12.44,12.42,12.44,26548.0,11.2909,11.3,11.2819,11.3,26548.0
2016-02-10 12:30:00,12.44,12.44,12.42,12.42,28012.0,11.3,11.3,11.2819,11.2819,28012.0
2016-02-10 12:35:00,12.42,12.45,12.42,12.44,82340.0,11.2819,11.3091,11.2819,11.3,82340.0
2016-02-10 12:40:00,12.44,12.47,12.44,12.47,34944.0,11.3,11.3273,11.3,11.3273,34944.0
2016-02-10 12:45:00,12.46,12.46,12.44,12.44,49728.0,11.3182,11.3182,11.3,11.3,49728.0
2016-02-10 12:50:00,12.44,12.48,12.44,12.48,70384.0,11.3,11.3364,11.3,11.3364,70384.0
2016-02-10 12:55:00,12.47,12.49,12.47,12.49,204852.0,11.3273,11.3454,11.3273,11.3454,204852.0
2016-02-10 13:00:00,12.49,12.53,12.49,12.53,76828.0,11.3454,11.3818,11.3454,11.3818,76828.0
2016-02-10 13:05:00,12.53,12.53,12.51,12.51,65832.0,11.3818,11.3818,11.3636,11.3636,65832.0
2016-02-10 13:10:00,12.52,12.54,12.51,12.53,76200.0,11.3727,11.3909,11.3636,11.3818,76200.0
2016-02-10 13:15:00,12.53,12.54,12.52,12.54,84664.0,11.3818,11.3909,11.3727,11.3909,84664.0
2016-02-10 13:20:00,12.54,12.56,12.54,12.54,82360.0,11.3909,11.409,11.3909,11.3909,82360.0
2016-02-10 13:25:00,12.54,12.55,12.51,12.51,87880.0,11.3909,11.3999,11.3636,11.3636,87880.0
2016-02-10 13:30:00,12.51,12.52,12.46,12.47,83068.0,11.3636,11.3727,11.3182,11.3273,83068.0
2016-02-10 13:35:00,12.47,12.49,12.47,12.49,43280.0,11.3273,11.3454,11.3273,11.3454,43280.0
2016-02-10 13:40:00,12.49,12.5,12.49,12.5,37976.0,11.3454,11.3545,11.3454,11.3545,37976.0
2016-02-10 13:45:00,12.51,12.51,12.49,12.49,32288.0,11.3636,11.3636,11.3454,11.3454,32288.0
2016-02-10 13:50:00,12.49,12.49,12.47,12.47,37400.0,11.3454,11.3454,11.3273,11.3273,37400.0
2016-02-10 13:55:00,12.47,12.48,12.46,12.47,22636.0,11.3273,11.3364,11.3182,11.3273,22636.0
2016-02-10 14:00:00,12.47,12.49,12.47,12.48,62884.0,11.3273,11.3454,11.3273,11.3364,62884.0
2016-02-10 14:05:00,12.48,12.49,12.48,12.48,42876.0,11.3364,11.3454,11.3364,11.3364,42876.0
2016-02-10 14:10:00,12.48,12.5,12.48,12.5,49440.0,11.3364,11.3545,11.3364,11.3545,49440.0
2016-02-10 14:15:00,12.5,12.5,12.49,12.49,81552.0,11.3545,11.3545,11.3454,11.3454,81552.0
2016-02-10 14:20:00,12.49,12.49,12.46,12.46,36836.0,11.3454,11.3454,11.3182,11.3182,36836.0
2016-02-10 14:25:00,12.46,12.46,12.44,12.46,46440.0,11.3182,11.3182,11.3,11.3182,46440.0
2016-02-10 14:30:00,12.46,12.48,12.46,12.47,42392.0,11.3182,11.3364,11.3182,11.3273,42392.0
2016-02-10 14:35:00,12.47,12.47,12.45,12.45,44904.0,11.3273,11.3273,11.3091,11.3091,44904.0
2016-02-10 14:40:00,12.45,12.45,12.43,12.43,60284.0,11.3091,11.3091,11.2909,11.2909,60284.0
2016-02-10 14:45:00,12.43,12.44,12.43,12.44,71000.0,11.2909,11.3,11.2909,11.3,71000.0
2016-02-10 14:50:00,12.44,12.45,12.43,12.45,64408.0,11.3,11.3091,11.2909,11.3091,64408.0
2016-02-10 14:55:00,12.45,12.46,12.44,12.44,40820.0,11.3091,11.3182,11.3,11.3,40820.0
2016-02-10 15:00:00,12.44,12.47,12.44,12.47,125188.0,11.3,11.3273,11.3,11.3273,125188.0
2016-02-10 15:05:00,12.47,12.48,12.45,12.46,38716.0,11.3273,11.3364,11.3091,11.3182,38716.0
2016-02-10 15:10:00,12.46,12.47,12.44,12.45,90880.0,11.3182,11.3273,11.3,11.3091,90880.0
2016-02-10 15:15:00,12.45,12.46,12.4,12.42,148560.0,11.3091,11.3182,11.2637,11.2819,148560.0
2016-02-10 15:20:00,12.42,12.44,12.42,12.44,86584.0,11.2819,11.3,11.2819,11.3,86584.0
2016-02-10 15:25:00,12.44,12.44,12.43,12.44,183140.0,11.3,11.3,11.2909,11.3,183140.0
2016-02-10 15:30:00,12.43,12.45,12.42,12.42,163092.0,11.2909,11.3091,11.2819,11.2819,163092.0
2016-02-10 15:35:00,12.42,12.43,12.41,12.41,127896.0,11.2819,11.2909,11.2728,11.2728,127896.0
2016-02-10 15:40:00,12.41,12.44,12.4,12.43,322240.0,11.2728,11.3,11.2637,11.2909,322240.0
2016-02-10 15:45:00,12.43,12.44,12.43,12.43,429592.0,11.2909,11.3,11.2909,11.2909,429592.0
2016-02-10 15:50:00,12.43,12.44,12.42,12.44,658072.0,11.2909,11.3,11.2819,11.3,658072.0
2016-02-10 15:55:00,12.44,12.44,12.43,12.43,692524.0,11.3,11.3,11.2909,11.2909,692524.0
2016-02-11 09:30:00,12.19,12.22,12.15,12.22,129124.0,11.0729,11.1002,11.0366,11.1002,129124.0
2016-02-11 09:35:00,12.26,12.33,12.22,12.24,34976.0,11.1365,11.2001,11.1002,11.1183,34976.0
2016-02-11 09:40:00,12.22,12.28,12.22,12.28,24348.0,11.1002,11.1547,11.1002,11.1547,24348.0
2016-02-11 09:45:00,12.28,12.3,12.24,12.25,53480.0,11.1547,11.1728,11.1183,11.1274,53480.0
2016-02-11 09:50:00,12.24,12.28,12.23,12.28,60540.0,11.1183,11.1547,11.1093,11.1547,60540.0
2016-02-11 09:55:00,12.27,12.31,12.27,12.29,13968.0,11.1456,11.1819,11.1456,11.1638,13968.0
2016-02-11 10:00:00,12.28,12.3,12.27,12.28,31200.0,11.1547,11.1728,11.1456,11.1547,31200.0
2016-02-11 10:05:00,12.3,12.31,12.27,12.27,31200.0,11.1728,11.1819,11.1456,11.1456,31200.0
2016-02-11 10:10:00,12.27,12.27,12.24,12.25,77604.0,11.1456,11.1456,11.1183,11.1274,77604.0
2016-02-11 10:15:00,12.24,12.24,12.22,12.23,38916.0,11.1183,11.1183,11.1002,11.1093,38916.0
2016-02-11 10:20:00,12.23,12.24,12.21,12.24,54640.0,11.1093,11.1183,11.0911,11.1183,54640.0
2016-02-11 10:25:00,12.24,12.25,12.22,12.22,27124.0,11.1183,11.1274,11.1002,11.1002,27124.0
2016-02-11 10:30:00,12.22,12.25,12.22,12.25,40000.0,11.1002,11.1274,11.1002,11.1274,40000.0
2016-02-11 10:35:00,12.24,12.24,12.2,12.2,73264.0,11.1183,11.1183,11.082,11.082,73264.0
2016-02-11 10:40:00,12.18,12.19,12.17,12.18,36552.0,11.0638,11.0729,11.0548,11.0638,36552.0
2016-02-11 10:45:00,12.18,12.22,12.18,12.22,27524.0,11.0638,11.1002,11.0638,11.1002,27524.0
2016-02-11 10:50:00,12.21,12.21,12.19,12.2,15920.0,11.0911,11.0911,11.0729,11.082,15920.0
2016-02-11 10:55:00,12.21,12.22,12.17,12.17,52724.0,11.0911,11.1002,11.0548,11.0548,52724.0
2016-02-11 11:00:00,12.17,12.18,12.17,12.17,34100.0,11.0548,11.0638,11.0548,11.0548,34100.0
2016-02-11 11:05:00,12.17,12.17,12.15,12.16,16972.0,11.0548,11.0548,11.0366,11.0457,16972.0
2016-02-11 11:10:00,12.17,12.17,12.15,12.15,70224.0,11.0548,11.0548,11.0366,11.0366,70224.0
2016-02-11 11:15:00,12.15,12.17,12.14,12.17,24880.0,11.0366,11.0548,11.0275,11.0548,24880.0
2016-02-11 11:20:00,12.19,12.2,12.16,12.18,51036.0,11.0729,11.082,11.0457,11.0638,51036.0
2016-02-11 11:25:00,12.18,12.19,12.15,12.15,24080.0,11.0638,11.0729,11.0366,11.0366,24080.0
2016-02-11 11:30:00,12.15,12.15,12.13,12.13,35152.0,11.0366,11.0366,11.0184,11.0184,35152.0
2016-02-11 11:35:00,12.12,12.17,12.12,12.16,59000.0,11.0093,11.0548,11.0093,11.0457,59000.0
2016-02-11 11:40:00,12.16,12.18,12.15,12.18,65516.0,11.0457,11.0638,11.0366,11.0638,65516.0
2016-02-11 11:45:00,12.17,12.17,12.14,12.14,30408.0,11.0548,11.0548,11.0275,11.0275,30408.0
2016-02-11 11:50:00,12.14,12.18,12.13,12.17,26556.0,11.0275,11.0638,11.0184,11.0548,26556.0
2016-02-11 11:55:00,12.17,12.19,12.17,12.18,30452.0,11.0548,11.0729,11.0548,11.0638,30452.0
2016-02-11 12:00:00,12.18,12.18,12.16,12.18,26192.0,11.0638,11.0638,11.0457,11.0638,26192.0
2016-02-11 12:05:00,12.18,12.2,12.18,12.19,34628.0,11.0638,11.082,11.0638,11.0729,34628.0
2016-02-11 12:10:00,12.19,12.21,12.19,12.19,48280.0,11.0729,11.0911,11.0729,11.0729,48280.0
2016-02-11 12:15:00,12.19,12.19,12.17,12.17,22800.0,11.0729,11.0729,11.0548,11.0548,22800.0
2016-02-11 12:20:00,12.17,12.18,12.16,12.18,35228.0,11.0548,11.0638,11.0457,11.0638,35228.0
2016-02-11 12:25:00,12.17,12.21,12.17,12.2,44728.0,11.0548,11.0911,11.0548,11.082,44728.0
2016-02-11 12:30:00,12.2,12.2,12.16,12.17,26260.0,11.082,11.082,11.0457,11.0548,26260.0
2016-02-11 12:35:00,12.17,12.18,12.17,12.17,12552.0,11.0548,11.0638,11.0548,11.0548,12552.0
2016-02-11 12:40:00,12.17,12.18,12.16,12.17,59168.0,11.0548,11.0638,11.0457,11.0548,59168.0
2016-02-11 12:45:00,12.18,12.2,12.18,12.19,24896.0,11.0638,11.082,11.0638,11.0729,24896.0
2016-02-11 12:50:00,12.2,12.22,12.2,12.22,40320.0,11.082,11.1002,11.082,11.1002,40320.0
2016-02-11 12:55:00,12.22,12.24,12.22,12.23,48148.0,11.1002,11.1183,11.1002,11.1093,48148.0
2016-02-11 13:00:00,12.23,12.26,12.23,12.24,44132.0,11.1093,11.1365,11.1093,11.1183,44132.0
2016-02-11 13:05:00,12.23,12.25,12.22,12.24,16700.0,11.1093,11.1274,11.1002,11.1183,16700.0
2016-02-11 13:10:00,12.23,12.24,12.22,12.24,28676.0,11.1093,11.1183,11.1002,11.1183,28676.0
2016-02-11 13:15:00,12.23,12.23,12.22,12.22,25364.0,11.1093,11.1093,11.1002,11.1002,25364.0
2016-02-11 13:20:00,12.23,12.25,12.23,12.24,48056.0,11.1093,11.1274,11.1093,11.1183,48056.0
2016-02-11 13:25:00,12.24,12.24,12.22,12.22,41752.0,11.1183,11.1183,11.1002,11.1002,41752.0
2016-02-11 13:30:00,12.22,12.25,12.22,12.24,64880.0,11.1002,11.1274,11.1002,11.1183,64880.0
2016-02-11 13:35:00,12.24,12.24,12.19,12.2,91896.0,11.1183,11.1183,11.0729,11.082,91896.0
2016-02-11 13:40:00,12.2,12.21,12.19,12.2,49292.0,11.082,11.0911,11.0729,11.082,49292.0
2016-02-11 13:45:00,12.2,12.21,12.19,12.19,46208.0,11.082,11.0911,11.0729,11.0729,46208.0
2016-02-11 13:50:00,12.19,12.2,12.19,12.2,46936.0,11.0729,11.082,11.0729,11.082,46936.0
2016-02-11 13:55:00,12.2,12.2,12.18,12.19,72048.0,11.082,11.082,11.0638,11.0729,72048.0
2016-02-11 14:00:00,12.19,12.2,12.19,12.2,86884.0,11.0729,11.082,11.0729,11.082,86884.0
2016-02-11 14:05:00,12.2,12.21,12.19,12.2,51768.0,11.082,11.0911,11.0729,11.082,51768.0
2016-02-11 14:10:00,12.2,12.21,12.2,12.21,138536.0,11.082,11.0911,11.082,11.0911,138536.0
2016-02-11 14:15:00,12.21,12.21,12.16,12.16,97652.0,11.0911,11.0911,11.0457,11.0457,97652.0
2016-02-11 14:20:00,12.15,12.17,12.15,12.16,90512.0,11.0366,11.0548,11.0366,11.0457,90512.0
2016-02-11 14:25:00,12.16,12.17,12.14,12.14,52668.0,11.0457,11.0548,11.0275,11.0275,52668.0
2016-02-11 14:30:00,12.14,12.15,12.13,12.15,72292.0,11.0275,11.0366,11.0184,11.0366,72292.0
2016-02-11 14:35:00,12.15,12.2,12.13,12.19,118688.0,11.0366,11.082,11.0184,11.0729,118688.0
2016-02-11 14:40:00,12.19,12.25,12.18,12.22,138852.0,11.0729,11.1274,11.0638,11.1002,138852.0
2016-02-11 14:45:00,12.22,12.26,12.21,12.26,69040.0,11.1002,11.1365,11.0911,11.1365,69040.0
2016-02-11 14:50:00,12.25,12.29,12.25,12.29,66352.0,11.1274,11.1638,11.1274,11.1638,66352.0
2016-02-11 14:55:00,12.29,12.3,12.26,12.27,64216.0,11.1638,11.1728,11.1365,11.1456,64216.0
2016-02-11 15:00:00,12.26,12.27,12.22,12.23,87744.0,11.1365,11.1456,11.1002,11.1093,87744.0
2016-02-11 15:05:00,12.23,12.24,12.21,12.24,90452.0,11.1093,11.1183,11.0911,11.1183,90452.0
2016-02-11 15:10:00,12.23,12.28,12.23,12.27,93100.0,11.1093,11.1547,11.1093,11.1456,93100.0
2016-02-11 15:15:00,12.27,12.27,12.24,12.25,77776.0,11.1456,11.1456,11.1183,11.1274,77776.0
2016-02-11 15:20:00,12.24,12.27,12.24,12.26,66320.0,11.1183,11.1456,11.1183,11.1365,66320.0
2016-02-11 15:25:00,12.26,12.28,12.24,12.27,108344.0,11.1365,11.1547,11.1183,11.1456,108344.0
2016-02-11 15:30:00,12.28,12.28,12.25,12.28,147836.0,11.1547,11.1547,11.1274,11.1547,147836.0
2016-02-11 15:35:00,12.28,12.31,12.27,12.31,141900.0,11.1547,11.1819,11.1456,11.1819,141900.0
2016-02-11 15:40:00,12.31,12.32,12.3,12.31,227596.0,11.1819,11.191,11.1728,11.1819,227596.0
2016-02-11 15:45:00,12.31,12.31,12.29,12.3,183312.0,11.1819,11.1819,11.1638,11.1728,183312.0
2016-02-11 15:50:00,12.3,12.31,12.28,12.28,307540.0,11.1728,11.1819,11.1547,11.1547,307540.0
2016-02-11 15:55:00,12.28,12.29,12.24,12.25,488676.0,11.1547,11.1638,11.1183,11.1274,488676.0
2016-02-12 09:30:00,12.37,12.42,12.33,12.33,136936.0,11.2364,11.2819,11.2001,11.2001,136936.0
2016-02-12 09:35:00,12.32,12.36,12.27,12.31,56880.0,11.191,11.2273,11.1456,11.1819,56880.0
2016-02-12 09:40:00,12.3,12.31,12.26,12.26,31932.0,11.1728,11.1819,11.1365,11.1365,31932.0
2016-02-12 09:45:00,12.27,12.28,12.26,12.27,45272.0,11.1456,11.1547,11.1365,11.1456,45272.0
2016-02-12 09:50:00,12.26,12.28,12.25,12.28,23180.0,11.1365,11.1547,11.1274,11.1547,23180.0
2016-02-12 09:55:00,12.27,12.28,12.24,12.25,12172.0,11.1456,11.1547,11.1183,11.1274,12172.0
2016-02-12 10:00:00,12.24,12.26,12.22,12.23,20800.0,11.1183,11.1365,11.1002,11.1093,20800.0
2016-02-12 10:05:00,12.24,12.26,12.22,12.24,21808.0,11.1183,11.1365,11.1002,11.1183,21808.0
2016-02-12 10:10:00,12.25,12.29,12.25,12.26,32000.0,11.1274,11.1638,11.1274,11.1365,32000.0
2016-02-12 10:15:00,12.25,12.27,12.22,12.27,108604.0,11.1274,11.1456,11.1002,11.1456,108604.0
2016-02-12 10:20:00,12.28,12.29,12.27,12.28,20804.0,11.1547,11.1638,11.1456,11.1547,20804.0
2016-02-12 10:25:00,12.28,12.31,12.28,12.3,35204.0,11.1547,11.1819,11.1547,11.1728,35204.0
2016-02-12 10:30:00,12.3,12.33,12.3,12.33,9184.0,11.1728,11.2001,11.1728,11.2001,9184.0
2016-02-12 10:35:00,12.33,12.33,12.28,12.3,34784.0,11.2001,11.2001,11.1547,11.1728,34784.0
2016-02-12 10:40:00,12.3,12.3,12.26,12.26,20160.0,11.1728,11.1728,11.1365,11.1365,20160.0
2016-02-12 10:45:00,12.26,12.27,12.24,12.27,29816.0,11.1365,11.1456,11.1183,11.1456,29816.0
2016-02-12 10:50:00,12.26,12.29,12.26,12.28,19312.0,11.1365,11.1638,11.1365,11.1547,19312.0
2016-02-12 10:55:00,12.28,12.29,12.26,12.27,20096.0,11.1547,11.1638,11.1365,11.1456,20096.0
2016-02-12 11:00:00,12.27,12.29,12.27,12.28,64504.0,11.1456,11.1638,11.1456,11.1547,64504.0
2016-02-12 11:05:00,12.28,12.32,12.28,12.31,17892.0,11.1547,11.191,11.1547,11.1819,17892.0
2016-02-12 11:10:00,12.31,12.37,12.31,12.37,32032.0,11.1819,11.2364,11.1819,11.2364,32032.0
2016-02-12 11:15:00,12.37,12.37,12.34,12.34,45320.0,11.2364,11.2364,11.2092,11.2092,45320.0
2016-02-12 11:20:00,12.34,12.35,12.34,12.34,17220.0,11.2092,11.2183,11.2092,11.2092,17220.0
2016-02-12 11:25:00,12.34,12.37,12.34,12.37,20000.0,11.2092,11.2364,11.2092,11.2364,20000.0
2016-02-12 11:30:00,12.37,12.38,12.35,12.35,112872.0,11.2364,11.2455,11.2183,11.2183,112872.0
2016-02-12 11:35:00,12.36,12.36,12.34,12.35,46116.0,11.2273,11.2273,11.2092,11.2183,46116.0
2016-02-12 11:40:00,12.35,12.36,12.34,12.35,22796.0,11.2183,11.2273,11.2092,11.2183,22796.0
2016-02-12 11:45:00,12.35,12.37,12.35,12.36,42408.0,11.2183,11.2364,11.2183,11.2273,42408.0
2016-02-12 11:50:00,12.37,12.37,12.35,12.35,48976.0,11.2364,11.2364,11.2183,11.2183,48976.0
2016-02-12 11:55:00,12.35,12.36,12.35,12.36,41268.0,11.2183,11.2273,11.2183,11.2273,41268.0
2016-02-12 12:00:00,12.36,12.37,12.35,12.36,21512.0,11.2273,11.2364,11.2183,11.2273,21512.0
2016-02-12 12:05:00,12.37,12.38,12.37,12.38,10144.0,11.2364,11.2455,11.2364,11.2455,10144.0
2016-02-12 12:10:00,12.38,12.4,12.38,12.39,47600.0,11.2455,11.2637,11.2455,11.2546,47600.0
2016-02-12 12:15:00,12.39,12.4,12.39,12.4,19600.0,11.2546,11.2637,11.2546,11.2637,19600.0
2016-02-12 12:20:00,12.4,12.41,12.4,12.41,17636.0,11.2637,11.2728,11.2637,11.2728,17636.0
2016-02-12 12:25:00,12.41,12.42,12.41,12.41,24600.0,11.2728,11.2819,11.2728,11.2728,24600.0
2016-02-12 12:30:00,12.41,12.41,12.38,12.38,141692.0,11.2728,11.2728,11.2455,11.2455,141692.0
2016-02-12 12:35:00,12.38,12.38,12.36,12.38,102752.0,11.2455,11.2455,11.2273,11.2455,102752.0
2016-02-12 12:40:00,12.39,12.39,12.37,12.38,81624.0,11.2546,11.2546,11.2364,11.2455,81624.0
2016-02-12 12:45:00,12.38,12.39,12.38,12.38,22084.0,11.2455,11.2546,11.2455,11.2455,22084.0
2016-02-12 12:50:00,12.38,12.39,12.37,12.39,67304.0,11.2455,11.2546,11.2364,11.2546,67304.0
2016-02-12 12:55:00,12.39,12.39,12.38,12.38,24776.0,11.2546,11.2546,11.2455,11.2455,24776.0
2016-02-12 13:00:00,12.38,12.39,12.38,12.39,37148.0,11.2455,11.2546,11.2455,11.2546,37148.0
2016-02-12 13:05:00,12.38,12.39,12.37,12.37,19688.0,11.2455,11.2546,11.2364,11.2364,19688.0
2016-02-12 13:10:00,12.37,12.38,12.36,12.37,29996.0,11.2364,11.2455,11.2273,11.2364,29996.0
2016-02-12 13:15:00,12.37,12.37,12.35,12.36,27712.0,11.2364,11.2364,11.2183,11.2273,27712.0
2016-02-12 13:20:00,12.36,12.37,12.36,12.36,11052.0,11.2273,11.2364,11.2273,11.2273,11052.0
2016-02-12 13:25:00,12.36,12.37,12.34,12.34,132256.0,11.2273,11.2364,11.2092,11.2092,132256.0
2016-02-12 13:30:00,12.34,12.35,12.34,12.35,42980.0,11.2092,11.2183,11.2092,11.2183,42980.0
2016-02-12 13:35:00,12.34,12.35,12.33,12.33,170940.0,11.2092,11.2183,11.2001,11.2001,170940.0
2016-02-12 13:40:00,12.33,12.33,12.32,12.32,46908.0,11.2001,11.2001,11.191,11.191,46908.0
2016-02-12 13:45:00,12.32,12.34,12.32,12.33,58816.0,11.191,11.2092,11.191,11.2001,58816.0
2016-02-12 13:50:00,12.34,12.34,12.31,12.32,39504.0,11.2092,11.2092,11.1819,11.191,39504.0
2016-02-12 13:55:00,12.31,12.32,12.31,12.32,48908.0,11.1819,11.191,11.1819,11.191,48908.0
2016-02-12 14:00:00,12.32,12.33,12.31,12.33,25540.0,11.191,11.2001,11.1819,11.2001,25540.0
2016-02-12 14:05:00,12.33,12.35,12.32,12.35,94472.0,11.2001,11.2183,11.191,11.2183,94472.0
2016-02-12 14:10:00,12.35,12.35,12.34,12.35,38584.0,11.2183,11.2183,11.2092,11.2183,38584.0
2016-02-12 14:15:00,12.36,12.36,12.33,12.33,58512.0,11.2273,11.2273,11.2001,11.2001,58512.0
2016-02-12 14:20:00,12.33,12.35,12.33,12.34,21152.0,11.2001,11.2183,11.2001,11.2092,21152.0
2016-02-12 14:25:00,12.35,12.36,12.34,12.35,53716.0,11.2183,11.2273,11.2092,11.2183,53716.0
2016-02-12 14:30:00,12.35,12.35,12.33,12.33,48824.0,11.2183,11.2183,11.2001,11.2001,48824.0
2016-02-12 14:35:00,12.33,12.33,12.32,12.32,48936.0,11.2001,11.2001,11.191,11.191,48936.0
2016-02-12 14:40:00,12.32,12.35,12.32,12.35,45236.0,11.191,11.2183,11.191,11.2183,45236.0
2016-02-12 14:45:00,12.35,12.35,12.34,12.35,66104.0,11.2183,11.2183,11.2092,11.2183,66104.0
2016-02-12 14:50:00,12.35,12.36,12.34,12.35,56768.0,11.2183,11.2273,11.2092,11.2183,56768.0
2016-02-12 14:55:00,12.35,12.37,12.35,12.37,122944.0,11.2183,11.2364,11.2183,11.2364,122944.0
2016-02-12 15:00:00,12.37,12.38,12.36,12.38,46020.0,11.2364,11.2455,11.2273,11.2455,46020.0
2016-02-12 15:05:00,12.38,12.39,12.38,12.38,33364.0,11.2455,11.2546,11.2455,11.2455,33364.0
2016-02-12 15:10:00,12.38,12.38,12.37,12.37,82076.0,11.2455,11.2455,11.2364,11.2364,82076.0
2016-02-12 15:15:00,12.37,12.37,12.36,12.37,133444.0,11.2364,11.2364,11.2273,11.2364,133444.0
2016-02-12 15:20:00,12.37,12.39,12.37,12.39,72932.0,11.2364,11.2546,11.2364,11.2546,72932.0
2016-02-12 15:25:00,12.39,12.4,12.38,12.4,77076.0,11.2546,11.2637,11.2455,11.2637,77076.0
2016-02-12 15:30:00,12.4,12.4,12.37,12.37,70968.0,11.2637,11.2637,11.2364,11.2364,70968.0
2016-02-12 15:35:00,12.37,12.38,12.37,12.38,91740.0,11.2364,11.2455,11.2364,11.2455,91740.0
2016-02-12 15:40:00,12.38,12.39,12.37,12.39,101904.0,11.2455,11.2546,11.2364,11.2546,101904.0
2016-02-12 15:45:00,12.39,12.41,12.39,12.4,177776.0,11.2546,11.2728,11.2546,11.2637,177776.0
2016-02-12 15:50:00,12.4,12.4,12.39,12.4,142176.0,11.2637,11.2637,11.2546,11.2637,142176.0
2016-02-12 15:55:00,12.4,12.4,12.38,12.38,1124108.0,11.2637,11.2637,11.2455,11.2455,1124108.0
2016-02-16 09:30:00,12.56,12.57,12.49,12.51,90740.0,11.409,11.4181,11.3454,11.3636,90740.0
2016-02-16 09:35:00,12.51,12.55,12.51,12.53,36552.0,11.3636,11.3999,11.3636,11.3818,36552.0
2016-02-16 09:40:00,12.54,12.57,12.54,12.56,20360.0,11.3909,11.4181,11.3909,11.409,20360.0
2016-02-16 09:45:00,12.56,12.61,12.56,12.56,32532.0,11.409,11.4544,11.409,11.409,32532.0
2016-02-16 09:50:00,12.57,12.57,12.53,12.54,24492.0,11.4181,11.4181,11.3818,11.3909,24492.0
2016-02-16 09:55:00,12.54,12.56,12.53,12.55,14400.0,11.3909,11.409,11.3818,11.3999,14400.0
2016-02-16 10:00:00,12.55,12.56,12.52,12.52,19176.0,11.3999,11.409,11.3727,11.3727,19176.0
2016-02-16 10:05:00,12.52,12.53,12.51,12.52,27200.0,11.3727,11.3818,11.3636,11.3727,27200.0
2016-02-16 10:10:00,12.52,12.57,12.51,12.57,23560.0,11.3727,11.4181,11.3636,11.4181,23560.0
2016-02-16 10:15:00,12.56,12.57,12.56,12.56,25208.0,11.409,11.4181,11.409,11.409,25208.0
2016-02-16 10:20:00,12.56,12.57,12.56,12.57,18984.0,11.409,11.4181,11.409,11.4181,18984.0
2016-02-16 10:25:00,12.57,12.57,12.56,12.57,9600.0,11.4181,11.4181,11.409,11.4181,9600.0
2016-02-16 10:30:00,12.57,12.59,12.56,12.59,32244.0,11.4181,11.4363,11.409,11.4363,32244.0
2016-02-16 10:35:00,12.59,12.6,12.58,12.58,18920.0,11.4363,11.4454,11.4272,11.4272,18920.0
2016-02-16 10:40:00,12.58,12.59,12.57,12.57,53752.0,11.4272,11.4363,11.4181,11.4181,53752.0
2016-02-16 10:45:00,12.58,12.59,12.58,12.58,10000.0,11.4272,11.4363,11.4272,11.4272,10000.0
2016-02-16 10:50:00,12.59,12.6,12.58,12.58,14312.0,11.4363,11.4454,11.4272,11.4272,14312.0
2016-02-16 10:55:00,12.57,12.58,12.57,12.58,15200.0,11.4181,11.4272,11.4181,11.4272,15200.0
2016-02-16 11:00:00,12.57,12.59,12.57,12.59,23096.0,11.4181,11.4363,11.4181,11.4363,23096.0
2016-02-16 11:05:00,12.57,12.57,12.55,12.57,13236.0,11.4181,11.4181,11.3999,11.4181,13236.0
2016-02-16 11:10:00,12.56,12.57,12.55,12.56,17840.0,11.409,11.4181,11.3999,11.409,17840.0
2016-02-16 11:15:00,12.56,12.58,12.56,12.58,12120.0,11.409,11.4272,11.409,11.4272,12120.0
2016-02-16 11:20:00,12.59,12.61,12.59,12.61,76508.0,11.4363,11.4544,11.4363,11.4544,76508.0
2016-02-16 11:25:00,12.61,12.61,12.59,12.59,14400.0,11.4544,11.4544,11.4363,11.4363,14400.0
2016-02-16 11:30:00,12.59,12.6,12.58,12.59,147036.0,11.4363,11.4454,11.4272,11.4363,147036.0
2016-02-16 11:35:00,12.59,12.6,12.58,12.58,26808.0,11.4363,11.4454,11.4272,11.4272,26808.0
2016-02-16 11:40:00,12.58,12.59,12.57,12.58,50772.0,11.4272,11.4363,11.4181,11.4272,50772.0
2016-02-16 11:45:00,12.58,12.58,12.58,12.58,76880.0,11.4272,11.4272,11.4272,11.4272,76880.0
2016-02-16 11:50:00,12.58,12.59,12.57,12.59,80220.0,11.4272,11.4363,11.4181,11.4363,80220.0
2016-02-16 11:55:00,12.59,12.62,12.59,12.62,42176.0,11.4363,11.4635,11.4363,11.4635,42176.0
2016-02-16 12:00:00,12.63,12.67,12.63,12.63,41244.0,11.4726,11.5089,11.4726,11.4726,41244.0
2016-02-16 12:05:00,12.64,12.64,12.61,12.61,25896.0,11.4817,11.4817,11.4544,11.4544,25896.0
2016-02-16 12:10:00,12.61,12.62,12.6,12.62,11784.0,11.4544,11.4635,11.4454,11.4635,11784.0
2016-02-16 12:15:00,12.62,12.64,12.62,12.63,17948.0,11.4635,11.4817,11.4635,11.4726,17948.0
2016-02-16 12:20:00,12.63,12.64,12.63,12.63,11972.0,11.4726,11.4817,11.4726,11.4726,11972.0
2016-02-16 12:25:00,12.63,12.64,12.63,12.64,96256.0,11.4726,11.4817,11.4726,11.4817,96256.0
2016-02-16 12:30:00,12.64,12.65,12.63,12.63,14440.0,11.4817,11.4908,11.4726,11.4726,14440.0
2016-02-16 12:35:00,12.64,12.65,12.63,12.63,29276.0,11.4817,11.4908,11.4726,11.4726,29276.0
2016-02-16 12:40:00,12.63,12.63,12.62,12.63,23300.0,11.4726,11.4726,11.4635,11.4726,23300.0
2016-02-16 12:45:00,12.63,12.65,12.63,12.65,15040.0,11.4726,11.4908,11.4726,11.4908,15040.0
2016-02-16 12:50:00,12.65,12.67,12.64,12.67,28912.0,11.4908,11.5089,11.4817,11.5089,28912.0
2016-02-16 12:55:00,12.67,12.69,12.67,12.68,24348.0,11.5089,11.5271,11.5089,11.518,24348.0
2016-02-16 13:00:00,12.68,12.7,12.68,12.7,23280.0,11.518,11.5362,11.518,11.5362,23280.0
2016-02-16 13:05:00,12.7,12.7,12.69,12.69,26336.0,11.5362,11.5362,11.5271,11.5271,26336.0
2016-02-16 13:10:00,12.69,12.7,12.69,12.7,20776.0,11.5271,11.5362,11.5271,11.5362,20776.0
2016-02-16 13:15:00,12.7,12.72,12.7,12.71,27812.0,11.5362,11.5544,11.5362,11.5453,27812.0
2016-02-16 13:20:00,12.71,12.71,12.7,12.7,20528.0,11.5453,11.5453,11.5362,11.5362,20528.0
2016-02-16 13:25:00,12.7,12.71,12.7,12.71,23696.0,11.5362,11.5453,11.5362,11.5453,23696.0
2016-02-16 13:30:00,12.71,12.71,12.7,12.71,31708.0,11.5453,11.5453,11.5362,11.5453,31708.0
2016-02-16 13:35:00,12.71,12.71,12.7,12.7,25532.0,11.5453,11.5453,11.5362,11.5362,25532.0
2016-02-16 13:40:00,12.7,12.7,12.69,12.7,64080.0,11.5362,11.5362,11.5271,11.5362,64080.0
2016-02-16 13:45:00,12.7,12.7,12.69,12.69,17468.0,11.5362,11.5362,11.5271,11.5271,17468.0
2016-02-16 13:50:00,12.7,12.7,12.69,12.7,52604.0,11.5362,11.5362,11.5271,11.5362,52604.0
2016-02-16 13:55:00,12.7,12.71,12.7,12.71,25612.0,11.5362,11.5453,11.5362,11.5453,25612.0
2016-02-16 14:00:00,12.71,12.72,12.7,12.71,66204.0,11.5453,11.5544,11.5362,11.5453,66204.0
2016-02-16 14:05:00,12.71,12.71,12.69,12.69,76512.0,11.5453,11.5453,11.5271,11.5271,76512.0
2016-02-16 14:10:00,12.69,12.7,12.68,12.69,78424.0,11.5271,11.5362,11.518,11.5271,78424.0
2016-02-16 14:15:00,12.68,12.7,12.68,12.7,43256.0,11.518,11.5362,11.518,11.5362,43256.0
2016-02-16 14:20:00,12.7,12.7,12.69,12.7,24676.0,11.5362,11.5362,11.5271,11.5362,24676.0
2016-02-16 14:25:00,12.7,12.7,12.69,12.7,66860.0,11.5362,11.5362,11.5271,11.5362,66860.0
2016-02-16 14:30:00,12.7,12.72,12.68,12.69,103544.0,11.5362,11.5544,11.518,11.5271,103544.0
2016-02-16 14:35:00,12.69,12.69,12.66,12.66,18244.0,11.5271,11.5271,11.4999,11.4999,18244.0
2016-02-16 14:40:00,12.66,12.67,12.66,12.66,46280.0,11.4999,11.5089,11.4999,11.4999,46280.0
2016-02-16 14:45:00,12.66,12.66,12.65,12.65,34728.0,11.4999,11.4999,11.4908,11.4908,34728.0
2016-02-16 14:50:00,12.65,12.66,12.65,12.65,38524.0,11.4908,11.4999,11.4908,11.4908,38524.0
2016-02-16 14:55:00,12.65,12.66,12.65,12.66,16796.0,11.4908,11.4999,11.4908,11.4999,16796.0
2016-02-16 15:00:00,12.67,12.67,12.66,12.66,85076.0,11.5089,11.5089,11.4999,11.4999,85076.0
2016-02-16 15:05:00,12.67,12.67,12.64,12.64,58092.0,11.5089,11.5089,11.4817,11.4817,58092.0
2016-02-16 15:10:00,12.64,12.68,12.64,12.67,73600.0,11.4817,11.518,11.4817,11.5089,73600.0
2016-02-16 15:15:00,12.67,12.69,12.67,12.69,51268.0,11.5089,11.5271,11.5089,11.5271,51268.0
2016-02-16 15:20:00,12.69,12.7,12.68,12.69,117796.0,11.5271,11.5362,11.518,11.5271,117796.0
2016-02-16 15:25:00,12.69,12.71,12.69,12.71,54176.0,11.5271,11.5453,11.5271,11.5453,54176.0
2016-02-16 15:30:00,12.71,12.71,12.69,12.7,76548.0,11.5453,11.5453,11.5271,11.5362,76548.0
2016-02-16 15:35:00,12.71,12.71,12.68,12.69,88944.0,11.5453,11.5453,11.518,11.5271,88944.0
2016-02-16 15:40:00,12.69,12.7,12.68,12.7,73392.0,11.5271,11.5362,11.518,11.5362,73392.0
2016-02-16 15:45:00,12.69,12.69,12.67,12.68,91336.0,11.5271,11.5271,11.5089,11.518,91336.0
2016-02-16 15:50:00,12.67,12.69,12.67,12.68,171296.0,11.5089,11.5271,11.5089,11.518,171296.0
2016-02-16 15:55:00,12.68,12.7,12.67,12.68,498588.0,11.518,11.5362,11.5089,11.518,498588.0
2016-02-17 09:30:00,12.75,12.77,12.74,12.76,52724.0,11.5816,11.5998,11.5725,11.5907,52724.0
2016-02-17 09:35:00,12.76,12.81,12.76,12.81,46644.0,11.5907,11.6361,11.5907,11.6361,46644.0
2016-02-17 09:40:00,12.81,12.84,12.8,12.81,8492.0,11.6361,11.6634,11.627,11.6361,8492.0
2016-02-17 09:45:00,12.82,12.82,12.78,12.79,16592.0,11.6452,11.6452,11.6089,11.6179,16592.0
2016-02-17 09:50:00,12.79,12.82,12.78,12.8,12828.0,11.6179,11.6452,11.6089,11.627,12828.0
2016-02-17 09:55:00,12.8,12.84,12.8,12.84,16256.0,11.627,11.6634,11.627,11.6634,16256.0
2016-02-17 10:00:00,12.84,12.85,12.8,12.81,30080.0,11.6634,11.6724,11.627,11.6361,30080.0
2016-02-17 10:05:00,12.81,12.83,12.81,12.83,15144.0,11.6361,11.6543,11.6361,11.6543,15144.0
2016-02-17 10:10:00,12.84,12.85,12.83,12.83,21852.0,11.6634,11.6724,11.6543,11.6543,21852.0
2016-02-17 10:15:00,12.84,12.87,12.83,12.87,34072.0,11.6634,11.6906,11.6543,11.6906,34072.0
2016-02-17 10:20:00,12.87,12.88,12.86,12.88,84944.0,11.6906,11.6997,11.6815,11.6997,84944.0
2016-02-17 10:25:00,12.87,12.9,12.87,12.9,59316.0,11.6906,11.7179,11.6906,11.7179,59316.0
2016-02-17 10:30:00,12.9,12.9,12.88,12.88,66508.0,11.7179,11.7179,11.6997,11.6997,66508.0
2016-02-17 10:35:00,12.88,12.89,12.86,12.86,199508.0,11.6997,11.7088,11.6815,11.6815,199508.0
2016-02-17 10:40:00,12.86,12.87,12.85,12.87,50148.0,11.6815,11.6906,11.6724,11.6906,50148.0
2016-02-17 10:45:00,12.87,12.88,12.87,12.87,42628.0,11.6906,11.6997,11.6906,11.6906,42628.0
2016-02-17 10:50:00,12.87,12.87,12.85,12.87,71968.0,11.6906,11.6906,11.6724,11.6906,71968.0
2016-02-17 10:55:00,12.87,12.91,12.87,12.9,47292.0,11.6906,11.7269,11.6906,11.7179,47292.0
2016-02-17 11:00:00,12.9,12.9,12.89,12.9,33712.0,11.7179,11.7179,11.7088,11.7179,33712.0
2016-02-17 11:05:00,12.9,12.9,12.87,12.87,117600.0,11.7179,11.7179,11.6906,11.6906,117600.0
2016-02-17 11:10:00,12.87,12.88,12.87,12.87,30480.0,11.6906,11.6997,11.6906,11.6906,30480.0
2016-02-17 11:15:00,12.87,12.9,12.87,12.9,70372.0,11.6906,11.7179,11.6906,11.7179,70372.0
2016-02-17 11:20:00,12.9,12.91,12.9,12.91,26000.0,11.7179,11.7269,11.7179,11.7269,26000.0
2016-02-17 11:25:00,12.91,12.93,12.9,12.92,44392.0,11.7269,11.7451,11.7179,11.736,44392.0
2016-02-17 11:30:00,12.92,12.93,12.92,12.92,29672.0,11.736,11.7451,11.736,11.736,29672.0
2016-02-17 11:35:00,12.93,12.94,12.92,12.94,82180.0,11.7451,11.7542,11.736,11.7542,82180.0
2016-02-17 11:40:00,12.94,12.94,12.93,12.93,39572.0,11.7542,11.7542,11.7451,11.7451,39572.0
2016-02-17 11:45:00,12.93,12.93,12.9,12.91,34368.0,11.7451,11.7451,11.7179,11.7269,34368.0
2016-02-17 11:50:00,12.91,12.91,12.89,12.91,60760.0,11.7269,11.7269,11.7088,11.7269,60760.0
2016-02-17 11:55:00,12.92,12.95,12.92,12.95,39792.0,11.736,11.7633,11.736,11.7633,39792.0
2016-02-17 12:00:00,12.95,12.95,12.92,12.93,49752.0,11.7633,11.7633,11.736,11.7451,49752.0
2016-02-17 12:05:00,12.93,12.95,12.92,12.95,82680.0,11.7451,11.7633,11.736,11.7633,82680.0
2016-02-17 12:10:00,12.95,12.96,12.94,12.96,66196.0,11.7633,11.7724,11.7542,11.7724,66196.0
2016-02-17 12:15:00,12.96,12.97,12.95,12.97,52400.0,11.7724,11.7814,11.7633,11.7814,52400.0
2016-02-17 12:20:00,12.97,12.98,12.97,12.98,84068.0,11.7814,11.7905,11.7814,11.7905,84068.0
2016-02-17 12:25:00,12.98,12.99,12.98,12.99,52960.0,11.7905,11.7996,11.7905,11.7996,52960.0
2016-02-17 12:30:00,12.99,12.99,12.99,12.99,70432.0,11.7996,11.7996,11.7996,11.7996,70432.0
2016-02-17 12:35:00,12.99,12.99,12.97,12.97,40540.0,11.7996,11.7996,11.7814,11.7814,40540.0
2016-02-17 12:40:00,12.96,12.98,12.96,12.97,47096.0,11.7724,11.7905,11.7724,11.7814,47096.0
2016-02-17 12:45:00,12.97,12.98,12.96,12.97,45328.0,11.7814,11.7905,11.7724,11.7814,45328.0
2016-02-17 12:50:00,12.97,12.99,12.96,12.99,24540.0,11.7814,11.7996,11.7724,11.7996,24540.0
2016-02-17 12:55:00,12.98,12.98,12.97,12.97,54764.0,11.7905,11.7905,11.7814,11.7814,54764.0
2016-02-17 13:00:00,12.97,12.97,12.96,12.96,23160.0,11.7814,11.7814,11.7724,11.7724,23160.0
2016-02-17 13:05:00,12.96,12.97,12.96,12.96,29428.0,11.7724,11.7814,11.7724,11.7724,29428.0
2016-02-17 13:10:00,12.96,12.96,12.94,12.94,21600.0,11.7724,11.7724,11.7542,11.7542,21600.0
2016-02-17 13:15:00,12.95,12.95,12.94,12.94,3180.0,11.7633,11.7633,11.7542,11.7542,3180.0
2016-02-17 13:20:00,12.95,12.95,12.93,12.93,20200.0,11.7633,11.7633,11.7451,11.7451,20200.0
2016-02-17 13:25:00,12.93,12.93,12.91,12.92,45888.0,11.7451,11.7451,11.7269,11.736,45888.0
2016-02-17 13:30:00,12.92,12.92,12.9,12.9,67368.0,11.736,11.736,11.7179,11.7179,67368.0
2016-02-17 13:35:00,12.9,12.94,12.9,12.93,48660.0,11.7179,11.7542,11.7179,11.7451,48660.0
2016-02-17 13:40:00,12.93,12.93,12.92,12.93,21968.0,11.7451,11.7451,11.736,11.7451,21968.0
2016-02-17 13:45:00,12.93,12.93,12.91,12.92,16000.0,11.7451,11.7451,11.7269,11.736,16000.0
2016-02-17 13:50:00,12.92,12.92,12.91,12.91,29996.0,11.736,11.736,11.7269,11.7269,29996.0
2016-02-17 13:55:00,12.91,12.91,12.9,12.91,29556.0,11.7269,11.7269,11.7179,11.7269,29556.0
2016-02-17 14:00:00,12.91,12.93,12.9,12.92,29364.0,11.7269,11.7451,11.7179,11.736,29364.0
2016-02-17 14:05:00,12.92,12.94,12.92,12.93,25868.0,11.736,11.7542,11.736,11.7451,25868.0
2016-02-17 14:10:00,12.93,12.93,12.91,12.91,23748.0,11.7451,11.7451,11.7269,11.7269,23748.0
2016-02-17 14:15:00,12.92,12.95,12.91,12.95,45044.0,11.736,11.7633,11.7269,11.7633,45044.0
2016-02-17 14:20:00,12.94,12.96,12.94,12.96,75924.0,11.7542,11.7724,11.7542,11.7724,75924.0
2016-02-17 14:25:00,12.96,12.98,12.96,12.97,62888.0,11.7724,11.7905,11.7724,11.7814,62888.0
2016-02-17 14:30:00,12.97,12.97,12.96,12.96,85256.0,11.7814,11.7814,11.7724,11.7724,85256.0
2016-02-17 14:35:00,12.96,12.97,12.96,12.96,55512.0,11.7724,11.7814,11.7724,11.7724,55512.0
2016-02-17 14:40:00,12.96,12.97,12.96,12.97,36980.0,11.7724,11.7814,11.7724,11.7814,36980.0
2016-02-17 14:45:00,12.97,12.97,12.97,12.97,35444.0,11.7814,11.7814,11.7814,11.7814,35444.0
2016-02-17 14:50:00,12.97,12.97,12.95,12.96,107064.0,11.7814,11.7814,11.7633,11.7724,107064.0
2016-02-17 14:55:00,12.95,12.96,12.94,12.94,33600.0,11.7633,11.7724,11.7542,11.7542,33600.0
2016-02-17 15:00:00,12.94,12.96,12.94,12.95,60292.0,11.7542,11.7724,11.7542,11.7633,60292.0
2016-02-17 15:05:00,12.95,12.97,12.95,12.97,96536.0,11.7633,11.7814,11.7633,11.7814,96536.0
2016-02-17 15:10:00,12.97,12.99,12.97,12.99,255600.0,11.7814,11.7996,11.7814,11.7996,255600.0
2016-02-17 15:15:00,12.99,13.0,12.99,12.99,53248.0,11.7996,11.8087,11.7996,11.7996,53248.0
2016-02-17 15:20:00,12.99,12.99,12.98,12.98,100484.0,11.7996,11.7996,11.7905,11.7905,100484.0
2016-02-17 15:25:00,12.97,13.0,12.97,13.0,66764.0,11.7814,11.8087,11.7814,11.8087,66764.0
2016-02-17 15:30:00,12.99,13.0,12.99,13.0,107684.0,11.7996,11.8087,11.7996,11.8087,107684.0
2016-02-17 15:35:00,12.99,13.01,12.98,13.01,128412.0,11.7996,11.8178,11.7905,11.8178,128412.0
2016-02-17 15:40:00,13.01,13.01,13.01,13.01,70132.0,11.8178,11.8178,11.8178,11.8178,70132.0
2016-02-17 15:45:00,13.01,13.01,12.99,12.99,135936.0,11.8178,11.8178,11.7996,11.7996,135936.0
2016-02-17 15:50:00,12.99,13.01,12.99,13.0,140548.0,11.7996,11.8178,11.7996,11.8087,140548.0
2016-02-17 15:55:00,13.01,13.01,13.0,13.0,288000.0,11.8178,11.8178,11.8087,11.8087,288000.0
2016-02-18 09:30:00,13.01,13.04,12.97,12.99,50348.0,11.8178,11.845,11.7814,11.7996,50348.0
2016-02-18 09:35:00,13.02,13.07,13.01,13.06,65556.0,11.8269,11.8723,11.8178,11.8632,65556.0
2016-02-18 09:40:00,13.05,13.07,13.03,13.05,84180.0,11.8541,11.8723,11.836,11.8541,84180.0
2016-02-18 09:45:00,13.05,13.08,13.05,13.06,57088.0,11.8541,11.8814,11.8541,11.8632,57088.0
2016-02-18 09:50:00,13.07,13.11,13.07,13.09,26032.0,11.8723,11.9086,11.8723,11.8905,26032.0
2016-02-18 09:55:00,13.09,13.1,13.06,13.08,48444.0,11.8905,11.8995,11.8632,11.8814,48444.0
2016-02-18 10:00:00,13.08,13.1,13.06,13.1,68880.0,11.8814,11.8995,11.8632,11.8995,68880.0
2016-02-18 10:05:00,13.1,13.1,13.06,13.06,59616.0,11.8995,11.8995,11.8632,11.8632,59616.0
2016-02-18 10:10:00,13.06,13.09,13.06,13.09,27596.0,11.8632,11.8905,11.8632,11.8905,27596.0
2016-02-18 10:15:00,13.1,13.11,13.07,13.08,65224.0,11.8995,11.9086,11.8723,11.8814,65224.0
2016-02-18 10:20:00,13.09,13.11,13.09,13.11,20384.0,11.8905,11.9086,11.8905,11.9086,20384.0
2016-02-18 10:25:00,13.12,13.12,13.1,13.11,21448.0,11.9177,11.9177,11.8995,11.9086,21448.0
2016-02-18 10:30:00,13.11,13.11,13.1,13.1,43340.0,11.9086,11.9086,11.8995,11.8995,43340.0
2016-02-18 10:35:00,13.11,13.12,13.1,13.11,26372.0,11.9086,11.9177,11.8995,11.9086,26372.0
2016-02-18 10:40:00,13.11,13.12,13.11,13.12,102160.0,11.9086,11.9177,11.9086,11.9177,102160.0
2016-02-18 10:45:00,13.12,13.12,13.1,13.11,57088.0,11.9177,11.9177,11.8995,11.9086,57088.0
2016-02-18 10:50:00,13.11,13.12,13.1,13.11,111864.0,11.9086,11.9177,11.8995,11.9086,111864.0
2016-02-18 10:55:00,13.11,13.12,13.09,13.09,36740.0,11.9086,11.9177,11.8905,11.8905,36740.0
2016-02-18 11:00:00,13.09,13.09,13.06,13.06,53332.0,11.8905,11.8905,11.8632,11.8632,53332.0
2016-02-18 11:05:00,13.06,13.07,13.05,13.05,16400.0,11.8632,11.8723,11.8541,11.8541,16400.0
2016-02-18 11:10:00,13.05,13.06,13.05,13.05,15684.0,11.8541,11.8632,11.8541,11.8541,15684.0
2016-02-18 11:15:00,13.05,13.05,13.04,13.05,21032.0,11.8541,11.8541,11.845,11.8541,21032.0
2016-02-18 11:20:00,13.04,13.04,13.02,13.02,24284.0,11.845,11.845,11.8269,11.8269,24284.0
2016-02-18 11:25:00,13.02,13.05,13.02,13.05,28644.0,11.8269,11.8541,11.8269,11.8541,28644.0
2016-02-18 11:30:00,13.05,13.06,13.04,13.05,26796.0,11.8541,11.8632,11.845,11.8541,26796.0
2016-02-18 11:35:00,13.05,13.06,13.04,13.06,98456.0,11.8541,11.8632,11.845,11.8632,98456.0
2016-02-18 11:40:00,13.07,13.07,13.06,13.06,26880.0,11.8723,11.8723,11.8632,11.8632,26880.0
2016-02-18 11:45:00,13.06,13.06,13.04,13.05,34808.0,11.8632,11.8632,11.845,11.8541,34808.0
2016-02-18 11:50:00,13.04,13.05,13.03,13.05,10412.0,11.845,11.8541,11.836,11.8541,10412.0
2016-02-18 11:55:00,13.05,13.06,13.04,13.06,20632.0,11.8541,11.8632,11.845,11.8632,20632.0
2016-02-18 12:00:00,13.06,13.07,13.05,13.07,18880.0,11.8632,11.8723,11.8541,11.8723,18880.0
2016-02-18 12:05:00,13.06,13.06,13.05,13.05,16268.0,11.8632,11.8632,11.8541,11.8541,16268.0
2016-02-18 12:10:00,13.06,13.06,13.05,13.06,12444.0,11.8632,11.8632,11.8541,11.8632,12444.0
2016-02-18 12:15:00,13.06,13.06,13.05,13.05,20804.0,11.8632,11.8632,11.8541,11.8541,20804.0
2016-02-18 12:20:00,13.05,13.06,13.04,13.06,19284.0,11.8541,11.8632,11.845,11.8632,19284.0
2016-02-18 12:25:00,13.05,13.09,13.05,13.07,83652.0,11.8541,11.8905,11.8541,11.8723,83652.0
2016-02-18 12:30:00,13.08,13.08,13.06,13.08,16800.0,11.8814,11.8814,11.8632,11.8814,16800.0
2016-02-18 12:35:00,13.08,13.08,13.06,13.06,14164.0,11.8814,11.8814,11.8632,11.8632,14164.0
2016-02-18 12:40:00,13.07,13.07,13.04,13.05,21448.0,11.8723,11.8723,11.845,11.8541,21448.0
2016-02-18 12:45:00,13.05,13.05,13.04,13.05,25048.0,11.8541,11.8541,11.845,11.8541,25048.0
2016-02-18 12:50:00,13.05,13.07,13.05,13.07,31660.0,11.8541,11.8723,11.8541,11.8723,31660.0
2016-02-18 12:55:00,13.07,13.07,13.06,13.06,42584.0,11.8723,11.8723,11.8632,11.8632,42584.0
2016-02-18 13:00:00,13.06,13.06,13.04,13.05,144232.0,11.8632,11.8632,11.845,11.8541,144232.0
2016-02-18 13:05:00,13.04,13.04,13.03,13.04,13964.0,11.845,11.845,11.836,11.845,13964.0
2016-02-18 13:10:00,13.04,13.05,13.04,13.04,14496.0,11.845,11.8541,11.845,11.845,14496.0
2016-02-18 13:15:00,13.03,13.04,13.01,13.02,27484.0,11.836,11.845,11.8178,11.8269,27484.0
2016-02-18 13:20:00,13.02,13.03,13.02,13.02,21160.0,11.8269,11.836,11.8269,11.8269,21160.0
2016-02-18 13:25:00,13.02,13.03,13.02,13.03,34204.0,11.8269,11.836,11.8269,11.836,34204.0
2016-02-18 13:30:00,13.04,13.05,13.03,13.04,34792.0,11.845,11.8541,11.836,11.845,34792.0
2016-02-18 13:35:00,13.05,13.05,13.04,13.04,34404.0,11.8541,11.8541,11.845,11.845,34404.0
2016-02-18 13:40:00,13.04,13.05,13.04,13.04,63604.0,11.845,11.8541,11.845,11.845,63604.0
2016-02-18 13:45:00,13.04,13.05,13.03,13.04,87104.0,11.845,11.8541,11.836,11.845,87104.0
2016-02-18 13:50:00,13.03,13.05,13.03,13.05,36316.0,11.836,11.8541,11.836,11.8541,36316.0
2016-02-18 13:55:00,13.05,13.05,13.04,13.05,25788.0,11.8541,11.8541,11.845,11.8541,25788.0
2016-02-18 14:00:00,13.06,13.06,13.05,13.06,21904.0,11.8632,11.8632,11.8541,11.8632,21904.0
2016-02-18 14:05:00,13.06,13.06,13.06,13.06,27080.0,11.8632,11.8632,11.8632,11.8632,27080.0
2016-02-18 14:10:00,13.06,13.06,13.06,13.06,29768.0,11.8632,11.8632,11.8632,11.8632,29768.0
2016-02-18 14:15:00,13.06,13.06,13.04,13.05,46080.0,11.8632,11.8632,11.845,11.8541,46080.0
2016-02-18 14:20:00,13.05,13.06,13.05,13.05,52972.0,11.8541,11.8632,11.8541,11.8541,52972.0
2016-02-18 14:25:00,13.05,13.06,13.05,13.06,28952.0,11.8541,11.8632,11.8541,11.8632,28952.0
2016-02-18 14:30:00,13.06,13.08,13.06,13.06,43388.0,11.8632,11.8814,11.8632,11.8632,43388.0
2016-02-18 14:35:00,13.07,13.08,13.07,13.07,36952.0,11.8723,11.8814,11.8723,11.8723,36952.0
2016-02-18 14:40:00,13.07,13.07,13.06,13.07,14020.0,11.8723,11.8723,11.8632,11.8723,14020.0
2016-02-18 14:45:00,13.06,13.06,13.05,13.06,23368.0,11.8632,11.8632,11.8541,11.8632,23368.0
2016-02-18 14:50:00,13.06,13.07,13.06,13.06,13044.0,11.8632,11.8723,11.8632,11.8632,13044.0
2016-02-18 14:55:00,13.06,13.08,13.06,13.06,21904.0,11.8632,11.8814,11.8632,11.8632,21904.0
2016-02-18 15:00:00,13.06,13.07,13.05,13.05,19420.0,11.8632,11.8723,11.8541,11.8541,19420.0
2016-02-18 15:05:00,13.05,13.05,13.04,13.04,22188.0,11.8541,11.8541,11.845,11.845,22188.0
2016-02-18 15:10:00,13.04,13.04,13.03,13.03,39172.0,11.845,11.845,11.836,11.836,39172.0
2016-02-18 15:15:00,13.03,13.05,13.03,13.05,30720.0,11.836,11.8541,11.836,11.8541,30720.0
2016-02-18 15:20:00,13.05,13.05,13.03,13.05,30644.0,11.8541,11.8541,11.836,11.8541,30644.0
2016-02-18 15:25:00,13.05,13.05,13.03,13.05,33200.0,11.8541,11.8541,11.836,11.8541,33200.0
2016-02-18 15:30:00,13.04,13.05,13.03,13.04,61456.0,11.845,11.8541,11.836,11.845,61456.0
2016-02-18 15:35:00,13.05,13.05,13.04,13.04,39320.0,11.8541,11.8541,11.845,11.845,39320.0
2016-02-18 15:40:00,13.05,13.05,13.02,13.02,62592.0,11.8541,11.8541,11.8269,11.8269,62592.0
2016-02-18 15:45:00,13.02,13.02,13.01,13.01,109864.0,11.8269,11.8269,11.8178,11.8178,109864.0
2016-02-18 15:50:00,13.01,13.02,13.01,13.02,103244.0,11.8178,11.8269,11.8178,11.8269,103244.0
2016-02-18 15:55:00,13.03,13.03,13.02,13.03,394220.0,11.836,11.836,11.8269,11.836,394220.0
2016-02-19 09:30:00,13.0,13.03,12.92,13.03,379288.0,11.8087,11.836,11.736,11.836,379288.0
2016-02-19 09:35:00,13.03,13.03,12.98,12.99,31984.0,11.836,11.836,11.7905,11.7996,31984.0
2016-02-19 09:40:00,12.99,13.01,12.98,13.0,193596.0,11.7996,11.8178,11.7905,11.8087,193596.0
2016-02-19 09:45:00,13.01,13.02,12.94,12.94,54096.0,11.8178,11.8269,11.7542,11.7542,54096.0
2016-02-19 09:50:00,12.93,12.98,12.93,12.97,42024.0,11.7451,11.7905,11.7451,11.7814,42024.0
2016-02-19 09:55:00,12.97,12.97,12.93,12.93,16928.0,11.7814,11.7814,11.7451,11.7451,16928.0
2016-02-19 10:00:00,12.93,12.93,12.91,12.93,54584.0,11.7451,11.7451,11.7269,11.7451,54584.0
2016-02-19 10:05:00,12.93,12.95,12.92,12.93,31936.0,11.7451,11.7633,11.736,11.7451,31936.0
2016-02-19 10:10:00,12.93,12.94,12.93,12.93,16632.0,11.7451,11.7542,11.7451,11.7451,16632.0
2016-02-19 10:15:00,12.93,12.99,12.93,12.99,31116.0,11.7451,11.7996,11.7451,11.7996,31116.0
2016-02-19 10:20:00,12.98,12.99,12.96,12.97,19200.0,11.7905,11.7996,11.7724,11.7814,19200.0
2016-02-19 10:25:00,12.96,12.96,12.93,12.93,31804.0,11.7724,11.7724,11.7451,11.7451,31804.0
2016-02-19 10:30:00,12.93,12.98,12.93,12.98,33548.0,11.7451,11.7905,11.7451,11.7905,33548.0
2016-02-19 10:35:00,12.98,12.98,12.95,12.96,65296.0,11.7905,11.7905,11.7633,11.7724,65296.0
2016-02-19 10:40:00,12.96,12.97,12.95,12.95,54272.0,11.7724,11.7814,11.7633,11.7633,54272.0
2016-02-19 10:45:00,12.95,12.96,12.94,12.95,40216.0,11.7633,11.7724,11.7542,11.7633,40216.0
2016-02-19 10:50:00,12.95,12.97,12.95,12.96,66580.0,11.7633,11.7814,11.7633,11.7724,66580.0
2016-02-19 10:55:00,12.96,12.98,12.95,12.97,105504.0,11.7724,11.7905,11.7633,11.7814,105504.0
2016-02-19 11:00:00,12.97,12.97,12.93,12.94,124040.0,11.7814,11.7814,11.7451,11.7542,124040.0
2016-02-19 11:05:00,12.93,12.96,12.93,12.96,67384.0,11.7451,11.7724,11.7451,11.7724,67384.0
2016-02-19 11:10:00,12.95,12.96,12.95,12.95,24980.0,11.7633,11.7724,11.7633,11.7633,24980.0
2016-02-19 11:15:00,12.95,12.97,12.95,12.95,32436.0,11.7633,11.7814,11.7633,11.7633,32436.0
2016-02-19 11:20:00,12.95,12.98,12.95,12.97,48684.0,11.7633,11.7905,11.7633,11.7814,48684.0
2016-02-19 11:25:00,12.97,13.01,12.96,13.01,43104.0,11.7814,11.8178,11.7724,11.8178,43104.0
2016-02-19 11:30:00,13.0,13.02,13.0,13.01,45700.0,11.8087,11.8269,11.8087,11.8178,45700.0
2016-02-19 11:35:00,13.01,13.01,12.97,12.98,52932.0,11.8178,11.8178,11.7814,11.7905,52932.0
2016-02-19 11:40:00,12.99,13.02,12.99,13.0,25912.0,11.7996,11.8269,11.7996,11.8087,25912.0
2016-02-19 11:45:00,13.0,13.0,12.98,12.98,31744.0,11.8087,11.8087,11.7905,11.7905,31744.0
2016-02-19 11:50:00,12.97,12.99,12.97,12.99,52828.0,11.7814,11.7996,11.7814,11.7996,52828.0
2016-02-19 11:55:00,12.99,12.99,12.97,12.98,42996.0,11.7996,11.7996,11.7814,11.7905,42996.0
2016-02-19 12:00:00,12.98,12.99,12.98,12.99,29708.0,11.7905,11.7996,11.7905,11.7996,29708.0
2016-02-19 12:05:00,12.98,12.99,12.97,12.98,32148.0,11.7905,11.7996,11.7814,11.7905,32148.0
2016-02-19 12:10:00,12.98,12.99,12.98,12.98,38812.0,11.7905,11.7996,11.7905,11.7905,38812.0
2016-02-19 12:15:00,12.98,12.98,12.96,12.98,58076.0,11.7905,11.7905,11.7724,11.7905,58076.0
2016-02-19 12:20:00,12.98,12.98,12.97,12.97,31476.0,11.7905,11.7905,11.7814,11.7814,31476.0
2016-02-19 12:25:00,12.97,12.99,12.97,12.98,39600.0,11.7814,11.7996,11.7814,11.7905,39600.0
2016-02-19 12:30:00,12.99,12.99,12.98,12.98,13956.0,11.7996,11.7996,11.7905,11.7905,13956.0
2016-02-19 12:35:00,12.98,12.98,12.98,12.98,56520.0,11.7905,11.7905,11.7905,11.7905,56520.0
2016-02-19 12:40:00,12.98,12.99,12.98,12.99,14848.0,11.7905,11.7996,11.7905,11.7996,14848.0
2016-02-19 12:45:00,12.99,13.0,12.98,12.99,80924.0,11.7996,11.8087,11.7905,11.7996,80924.0
2016-02-19 12:50:00,12.99,13.01,12.99,13.0,99784.0,11.7996,11.8178,11.7996,11.8087,99784.0
2016-02-19 12:55:00,13.0,13.0,12.98,12.98,37040.0,11.8087,11.8087,11.7905,11.7905,37040.0
2016-02-19 13:00:00,12.98,12.99,12.98,12.98,39396.0,11.7905,11.7996,11.7905,11.7905,39396.0
2016-02-19 13:05:00,12.98,12.99,12.97,12.97,49588.0,11.7905,11.7996,11.7814,11.7814,49588.0
2016-02-19 13:10:00,12.97,12.99,12.97,12.99,46528.0,11.7814,11.7996,11.7814,11.7996,46528.0
2016-02-19 13:15:00,12.99,12.99,12.98,12.98,30840.0,11.7996,11.7996,11.7905,11.7905,30840.0
2016-02-19 13:20:00,12.98,12.98,12.98,12.98,27600.0,11.7905,11.7905,11.7905,11.7905,27600.0
2016-02-19 13:25:00,12.98,12.98,12.96,12.96,42708.0,11.7905,11.7905,11.7724,11.7724,42708.0
2016-02-19 13:30:00,12.96,12.97,12.96,12.97,46400.0,11.7724,11.7814,11.7724,11.7814,46400.0
2016-02-19 13:35:00,12.97,12.97,12.96,12.96,34048.0,11.7814,11.7814,11.7724,11.7724,34048.0
2016-02-19 13:40:00,12.96,12.97,12.95,12.96,25600.0,11.7724,11.7814,11.7633,11.7724,25600.0
2016-02-19 13:45:00,12.96,12.96,12.94,12.95,17560.0,11.7724,11.7724,11.7542,11.7633,17560.0
2016-02-19 13:50:00,12.95,12.96,12.95,12.95,44040.0,11.7633,11.7724,11.7633,11.7633,44040.0
2016-02-19 13:55:00,12.95,12.96,12.95,12.96,44732.0,11.7633,11.7724,11.7633,11.7724,44732.0
2016-02-19 14:00:00,12.96,12.97,12.96,12.96,87936.0,11.7724,11.7814,11.7724,11.7724,87936.0
2016-02-19 14:05:00,12.97,12.98,12.96,12.97,44348.0,11.7814,11.7905,11.7724,11.7814,44348.0
2016-02-19 14:10:00,12.97,12.99,12.96,12.99,62904.0,11.7814,11.7996,11.7724,11.7996,62904.0
2016-02-19 14:15:00,12.99,13.0,12.99,12.99,59836.0,11.7996,11.8087,11.7996,11.7996,59836.0
2016-02-19 14:20:00,12.99,12.99,12.99,12.99,57740.0,11.7996,11.7996,11.7996,11.7996,57740.0
2016-02-19 14:25:00,12.99,13.0,12.98,12.99,88876.0,11.7996,11.8087,11.7905,11.7996,88876.0
2016-02-19 14:30:00,12.99,13.0,12.99,12.99,88392.0,11.7996,11.8087,11.7996,11.7996,88392.0
2016-02-19 14:35:00,12.99,13.0,12.98,12.98,75332.0,11.7996,11.8087,11.7905,11.7905,75332.0
2016-02-19 14:40:00,12.98,12.98,12.96,12.96,71508.0,11.7905,11.7905,11.7724,11.7724,71508.0
2016-02-19 14:45:00,12.97,12.98,12.96,12.98,80388.0,11.7814,11.7905,11.7724,11.7905,80388.0
2016-02-19 14:50:00,12.99,12.99,12.97,12.97,105452.0,11.7996,11.7996,11.7814,11.7814,105452.0
2016-02-19 14:55:00,12.97,12.97,12.97,12.97,55936.0,11.7814,11.7814,11.7814,11.7814,55936.0
2016-02-19 15:00:00,12.97,12.99,12.97,12.99,104880.0,11.7814,11.7996,11.7814,11.7996,104880.0
2016-02-19 15:05:00,12.99,12.99,12.99,12.99,25604.0,11.7996,11.7996,11.7996,11.7996,25604.0
2016-02-19 15:10:00,12.98,12.99,12.98,12.99,54452.0,11.7905,11.7996,11.7905,11.7996,54452.0
2016-02-19 15:15:00,12.99,13.02,12.99,13.02,96648.0,11.7996,11.8269,11.7996,11.8269,96648.0
2016-02-19 15:20:00,13.02,13.04,13.02,13.03,102712.0,11.8269,11.845,11.8269,11.836,102712.0
2016-02-19 15:25:00,13.03,13.05,13.03,13.04,68904.0,11.836,11.8541,11.836,11.845,68904.0
2016-02-19 15:30:00,13.04,13.04,13.02,13.02,49816.0,11.845,11.845,11.8269,11.8269,49816.0
2016-02-19 15:35:00,13.03,13.03,13.02,13.03,66724.0,11.836,11.836,11.8269,11.836,66724.0
2016-02-19 15:40:00,13.03,13.05,13.02,13.05,130364.0,11.836,11.8541,11.8269,11.8541,130364.0
2016-02-19 15:45:00,13.05,13.06,13.05,13.05,227524.0,11.8541,11.8632,11.8541,11.8541,227524.0
2016-02-19 15:50:00,13.05,13.05,13.03,13.03,124536.0,11.8541,11.8541,11.836,11.836,124536.0
2016-02-19 15:55:00,13.03,13.04,13.02,13.03,461052.0,11.836,11.845,11.8269,11.836,461052.0
2016-02-22 09:30:00,13.12,13.2,13.12,13.12,49168.0,11.9177,11.9904,11.9177,11.9177,49168.0
2016-02-22 09:35:00,13.13,13.19,13.11,13.15,37472.0,11.9268,11.9813,11.9086,11.945,37472.0
2016-02-22 09:40:00,13.15,13.18,13.14,13.14,37356.0,11.945,11.9722,11.9359,11.9359,37356.0
2016-02-22 09:45:00,13.15,13.15,13.12,13.12,45280.0,11.945,11.945,11.9177,11.9177,45280.0
2016-02-22 09:50:00,13.13,13.14,13.12,13.13,27436.0,11.9268,11.9359,11.9177,11.9268,27436.0
2016-02-22 09:55:00,13.13,13.14,13.11,13.14,21564.0,11.9268,11.9359,11.9086,11.9359,21564.0
2016-02-22 10:00:00,13.13,13.15,13.1,13.15,33412.0,11.9268,11.945,11.8995,11.945,33412.0
2016-02-22 10:05:00,13.14,13.14,13.12,13.13,17260.0,11.9359,11.9359,11.9177,11.9268,17260.0
2016-02-22 10:10:00,13.13,13.13,13.12,13.13,8464.0,11.9268,11.9268,11.9177,11.9268,8464.0
2016-02-22 10:15:00,13.13,13.13,13.1,13.13,14212.0,11.9268,11.9268,11.8995,11.9268,14212.0
2016-02-22 10:20:00,13.13,13.13,13.12,13.13,11200.0,11.9268,11.9268,11.9177,11.9268,11200.0
2016-02-22 10:25:00,13.13,13.15,13.13,13.14,20684.0,11.9268,11.945,11.9268,11.9359,20684.0
2016-02-22 10:30:00,13.14,13.16,13.13,13.14,104140.0,11.9359,11.954,11.9268,11.9359,104140.0
2016-02-22 10:35:00,13.13,13.13,13.12,13.13,23208.0,11.9268,11.9268,11.9177,11.9268,23208.0
2016-02-22 10:40:00,13.13,13.13,13.12,13.13,21280.0,11.9268,11.9268,11.9177,11.9268,21280.0
2016-02-22 10:45:00,13.13,13.15,13.13,13.14,28000.0,11.9268,11.945,11.9268,11.9359,28000.0
2016-02-22 10:50:00,13.14,13.15,13.13,13.13,101796.0,11.9359,11.945,11.9268,11.9268,101796.0
2016-02-22 10:55:00,13.14,13.14,13.13,13.13,22388.0,11.9359,11.9359,11.9268,11.9268,22388.0
2016-02-22 11:00:00,13.13,13.13,13.11,13.11,18400.0,11.9268,11.9268,11.9086,11.9086,18400.0
2016-02-22 11:05:00,13.11,13.11,13.1,13.11,14880.0,11.9086,11.9086,11.8995,11.9086,14880.0
2016-02-22 11:10:00,13.11,13.12,13.11,13.12,22260.0,11.9086,11.9177,11.9086,11.9177,22260.0
2016-02-22 11:15:00,13.12,13.12,13.09,13.1,80040.0,11.9177,11.9177,11.8905,11.8995,80040.0
2016-02-22 11:20:00,13.1,13.11,13.1,13.1,17000.0,11.8995,11.9086,11.8995,11.8995,17000.0
2016-02-22 11:25:00,13.1,13.12,13.1,13.12,20004.0,11.8995,11.9177,11.8995,11.9177,20004.0
2016-02-22 11:30:00,13.11,13.13,13.09,13.1,130896.0,11.9086,11.9268,11.8905,11.8995,130896.0
2016-02-22 11:35:00,13.1,13.11,13.09,13.09,14956.0,11.8995,11.9086,11.8905,11.8905,14956.0
2016-02-22 11:40:00,13.09,13.09,13.07,13.07,8460.0,11.8905,11.8905,11.8723,11.8723,8460.0
2016-02-22 11:45:00,13.08,13.08,13.06,13.06,60992.0,11.8814,11.8814,11.8632,11.8632,60992.0
2016-02-22 11:50:00,13.05,13.06,13.05,13.05,14372.0,11.8541,11.8632,11.8541,11.8541,14372.0
2016-02-22 11:55:00,13.06,13.06,13.05,13.06,23380.0,11.8632,11.8632,11.8541,11.8632,23380.0
2016-02-22 12:00:00,13.06,13.06,13.05,13.06,14608.0,11.8632,11.8632,11.8541,11.8632,14608.0
2016-02-22 12:05:00,13.06,13.06,13.06,13.06,23328.0,11.8632,11.8632,11.8632,11.8632,23328.0
2016-02-22 12:10:00,13.06,13.06,13.05,13.05,5000.0,11.8632,11.8632,11.8541,11.8541,5000.0
2016-02-22 12:15:00,13.05,13.06,13.05,13.05,42820.0,11.8541,11.8632,11.8541,11.8541,42820.0
2016-02-22 12:20:00,13.05,13.05,13.03,13.04,24432.0,11.8541,11.8541,11.836,11.845,24432.0
2016-02-22 12:25:00,13.04,13.04,13.04,13.04,14784.0,11.845,11.845,11.845,11.845,14784.0
2016-02-22 12:30:00,13.04,13.05,13.04,13.04,20304.0,11.845,11.8541,11.845,11.845,20304.0
2016-02-22 12:35:00,13.04,13.07,13.04,13.06,238776.0,11.845,11.8723,11.845,11.8632,238776.0
2016-02-22 12:40:00,13.06,13.07,13.06,13.06,20140.0,11.8632,11.8723,11.8632,11.8632,20140.0
2016-02-22 12:45:00,13.06,13.06,13.04,13.04,25880.0,11.8632,11.8632,11.845,11.845,25880.0
2016-02-22 12:50:00,13.04,13.04,13.04,13.04,15208.0,11.845,11.845,11.845,11.845,15208.0
2016-02-22 12:55:00,13.04,13.04,13.03,13.03,47584.0,11.845,11.845,11.836,11.836,47584.0
2016-02-22 13:00:00,13.03,13.06,13.03,13.05,78756.0,11.836,11.8632,11.836,11.8541,78756.0
2016-02-22 13:05:00,13.06,13.06,13.06,13.06,12800.0,11.8632,11.8632,11.8632,11.8632,12800.0
2016-02-22 13:10:00,13.06,13.06,13.05,13.06,10996.0,11.8632,11.8632,11.8541,11.8632,10996.0
2016-02-22 13:15:00,13.06,13.08,13.06,13.06,34672.0,11.8632,11.8814,11.8632,11.8632,34672.0
2016-02-22 13:20:00,13.06,13.09,13.06,13.08,20008.0,11.8632,11.8905,11.8632,11.8814,20008.0
2016-02-22 13:25:00,13.08,13.09,13.08,13.09,6936.0,11.8814,11.8905,11.8814,11.8905,6936.0
2016-02-22 13:30:00,13.09,13.11,13.09,13.1,21916.0,11.8905,11.9086,11.8905,11.8995,21916.0
2016-02-22 13:35:00,13.1,13.11,13.09,13.11,13560.0,11.8995,11.9086,11.8905,11.9086,13560.0
2016-02-22 13:40:00,13.11,13.12,13.11,13.12,23180.0,11.9086,11.9177,11.9086,11.9177,23180.0
2016-02-22 13:45:00,13.12,13.12,13.11,13.12,17096.0,11.9177,11.9177,11.9086,11.9177,17096.0
2016-02-22 13:50:00,13.12,13.12,13.12,13.12,19448.0,11.9177,11.9177,11.9177,11.9177,19448.0
2016-02-22 13:55:00,13.12,13.12,13.11,13.12,23340.0,11.9177,11.9177,11.9086,11.9177,23340.0
2016-02-22 14:00:00,13.12,13.12,13.11,13.12,18520.0,11.9177,11.9177,11.9086,11.9177,18520.0
2016-02-22 14:05:00,13.11,13.12,13.09,13.09,26588.0,11.9086,11.9177,11.8905,11.8905,26588.0
2016-02-22 14:10:00,13.09,13.1,13.09,13.1,31340.0,11.8905,11.8995,11.8905,11.8995,31340.0
2016-02-22 14:15:00,13.1,13.1,13.08,13.09,60012.0,11.8995,11.8995,11.8814,11.8905,60012.0
2016-02-22 14:20:00,13.09,13.12,13.09,13.12,60172.0,11.8905,11.9177,11.8905,11.9177,60172.0
2016-02-22 14:25:00,13.11,13.11,13.09,13.09,28060.0,11.9086,11.9086,11.8905,11.8905,28060.0
2016-02-22 14:30:00,13.09,13.09,13.08,13.08,130508.0,11.8905,11.8905,11.8814,11.8814,130508.0
2016-02-22 14:35:00,13.09,13.09,13.08,13.08,67440.0,11.8905,11.8905,11.8814,11.8814,67440.0
2016-02-22 14:40:00,13.08,13.09,13.08,13.09,34492.0,11.8814,11.8905,11.8814,11.8905,34492.0
2016-02-22 14:45:00,13.08,13.09,13.08,13.08,20576.0,11.8814,11.8905,11.8814,11.8814,20576.0
2016-02-22 14:50:00,13.08,13.1,13.08,13.1,35396.0,11.8814,11.8995,11.8814,11.8995,35396.0
2016-02-22 14:55:00,13.1,13.11,13.09,13.1,91236.0,11.8995,11.9086,11.8905,11.8995,91236.0
2016-02-22 15:00:00,13.1,13.1,13.09,13.09,40860.0,11.8995,11.8995,11.8905,11.8905,40860.0
2016-02-22 15:05:00,13.08,13.09,13.08,13.09,19748.0,11.8814,11.8905,11.8814,11.8905,19748.0
2016-02-22 15:10:00,13.09,13.1,13.09,13.1,23568.0,11.8905,11.8995,11.8905,11.8995,23568.0
2016-02-22 15:15:00,13.1,13.1,13.09,13.1,23532.0,11.8995,11.8995,11.8905,11.8995,23532.0
2016-02-22 15:20:00,13.1,13.11,13.1,13.11,26720.0,11.8995,11.9086,11.8995,11.9086,26720.0
2016-02-22 15:25:00,13.11,13.12,13.11,13.12,35808.0,11.9086,11.9177,11.9086,11.9177,35808.0
2016-02-22 15:30:00,13.11,13.12,13.11,13.12,50616.0,11.9086,11.9177,11.9086,11.9177,50616.0
2016-02-22 15:35:00,13.12,13.13,13.11,13.12,227632.0,11.9177,11.9268,11.9086,11.9177,227632.0
2016-02-22 15:40:00,13.12,13.14,13.12,13.12,129628.0,11.9177,11.9359,11.9177,11.9177,129628.0
2016-02-22 15:45:00,13.12,13.13,13.11,13.11,131744.0,11.9177,11.9268,11.9086,11.9086,131744.0
2016-02-22 15:50:00,13.11,13.11,13.11,13.11,79312.0,11.9086,11.9086,11.9086,11.9086,79312.0
2016-02-22 15:55:00,13.11,13.13,13.11,13.13,327340.0,11.9086,11.9268,11.9086,11.9268,327340.0
2016-02-23 09:30:00,13.11,13.13,13.1,13.13,172388.0,11.9086,11.9268,11.8995,11.9268,172388.0
2016-02-23 09:35:00,13.13,13.13,13.05,13.06,152600.0,11.9268,11.9268,11.8541,11.8632,152600.0
2016-02-23 09:40:00,13.07,13.12,13.06,13.09,41264.0,11.8723,11.9177,11.8632,11.8905,41264.0
2016-02-23 09:45:00,13.1,13.13,13.09,13.12,26000.0,11.8995,11.9268,11.8905,11.9177,26000.0
2016-02-23 09:50:00,13.12,13.13,13.12,13.13,13200.0,11.9177,11.9268,11.9177,11.9268,13200.0
2016-02-23 09:55:00,13.13,13.13,13.1,13.1,22400.0,11.9268,11.9268,11.8995,11.8995,22400.0
2016-02-23 10:00:00,13.09,13.12,13.09,13.11,32440.0,11.8905,11.9177,11.8905,11.9086,32440.0
2016-02-23 10:05:00,13.12,13.12,13.08,13.08,31116.0,11.9177,11.9177,11.8814,11.8814,31116.0
2016-02-23 10:10:00,13.08,13.09,13.07,13.09,37540.0,11.8814,11.8905,11.8723,11.8905,37540.0
2016-02-23 10:15:00,13.09,13.1,13.08,13.1,46088.0,11.8905,11.8995,11.8814,11.8995,46088.0
2016-02-23 10:20:00,13.1,13.11,13.1,13.11,35752.0,11.8995,11.9086,11.8995,11.9086,35752.0
2016-02-23 10:25:00,13.11,13.11,13.1,13.1,128564.0,11.9086,11.9086,11.8995,11.8995,128564.0
2016-02-23 10:30:00,13.1,13.12,13.1,13.12,100104.0,11.8995,11.9177,11.8995,11.9177,100104.0
2016-02-23 10:35:00,13.12,13.12,13.1,13.1,23960.0,11.9177,11.9177,11.8995,11.8995,23960.0
2016-02-23 10:40:00,13.11,13.12,13.1,13.1,23248.0,11.9086,11.9177,11.8995,11.8995,23248.0
2016-02-23 10:45:00,13.1,13.11,13.1,13.1,129096.0,11.8995,11.9086,11.8995,11.8995,129096.0
2016-02-23 10:50:00,13.1,13.1,13.07,13.07,20056.0,11.8995,11.8995,11.8723,11.8723,20056.0
2016-02-23 10:55:00,13.06,13.08,13.06,13.07,20980.0,11.8632,11.8814,11.8632,11.8723,20980.0
2016-02-23 11:00:00,13.07,13.07,13.06,13.06,83192.0,11.8723,11.8723,11.8632,11.8632,83192.0
2016-02-23 11:05:00,13.06,13.07,13.06,13.06,41976.0,11.8632,11.8723,11.8632,11.8632,41976.0
2016-02-23 11:10:00,13.06,13.06,13.05,13.06,38960.0,11.8632,11.8632,11.8541,11.8632,38960.0
2016-02-23 11:15:00,13.06,13.06,13.05,13.06,26684.0,11.8632,11.8632,11.8541,11.8632,26684.0
2016-02-23 11:20:00,13.06,13.07,13.05,13.05,31224.0,11.8632,11.8723,11.8541,11.8541,31224.0
2016-02-23 11:25:00,13.05,13.06,13.04,13.06,46968.0,11.8541,11.8632,11.845,11.8632,46968.0
2016-02-23 11:30:00,13.06,13.07,13.06,13.06,20584.0,11.8632,11.8723,11.8632,11.8632,20584.0
2016-02-23 11:35:00,13.07,13.11,13.07,13.11,25248.0,11.8723,11.9086,11.8723,11.9086,25248.0
2016-02-23 11:40:00,13.1,13.11,13.09,13.09,16812.0,11.8995,11.9086,11.8905,11.8905,16812.0
2016-02-23 11:45:00,13.1,13.1,13.09,13.09,15400.0,11.8995,11.8995,11.8905,11.8905,15400.0
2016-02-23 11:50:00,13.08,13.09,13.07,13.07,18740.0,11.8814,11.8905,11.8723,11.8723,18740.0
2016-02-23 11:55:00,13.08,13.08,13.06,13.08,45120.0,11.8814,11.8814,11.8632,11.8814,45120.0
2016-02-23 12:00:00,13.08,13.08,13.07,13.07,29940.0,11.8814,11.8814,11.8723,11.8723,29940.0
2016-02-23 12:05:00,13.07,13.1,13.07,13.08,59096.0,11.8723,11.8995,11.8723,11.8814,59096.0
2016-02-23 12:10:00,13.08,13.1,13.08,13.09,49032.0,11.8814,11.8995,11.8814,11.8905,49032.0
2016-02-23 12:15:00,13.08,13.09,13.08,13.09,38252.0,11.8814,11.8905,11.8814,11.8905,38252.0
2016-02-23 12:20:00,13.09,13.09,13.07,13.08,96000.0,11.8905,11.8905,11.8723,11.8814,96000.0
2016-02-23 12:25:00,13.08,13.08,13.07,13.08,47728.0,11.8814,11.8814,11.8723,11.8814,47728.0
2016-02-23 12:30:00,13.08,13.08,13.06,13.07,78056.0,11.8814,11.8814,11.8632,11.8723,78056.0
2016-02-23 12:35:00,13.07,13.08,13.06,13.08,29300.0,11.8723,11.8814,11.8632,11.8814,29300.0
2016-02-23 12:40:00,13.07,13.08,13.07,13.08,26988.0,11.8723,11.8814,11.8723,11.8814,26988.0
2016-02-23 12:45:00,13.08,13.08,13.06,13.07,43688.0,11.8814,11.8814,11.8632,11.8723,43688.0
2016-02-23 12:50:00,13.07,13.08,13.06,13.07,79752.0,11.8723,11.8814,11.8632,11.8723,79752.0
2016-02-23 12:55:00,13.08,13.08,13.07,13.08,15648.0,11.8814,11.8814,11.8723,11.8814,15648.0
2016-02-23 13:00:00,13.07,13.08,13.06,13.06,71040.0,11.8723,11.8814,11.8632,11.8632,71040.0
2016-02-23 13:05:00,13.06,13.08,13.05,13.07,50344.0,11.8632,11.8814,11.8541,11.8723,50344.0
2016-02-23 13:10:00,13.07,13.08,13.06,13.07,23748.0,11.8723,11.8814,11.8632,11.8723,23748.0
2016-02-23 13:15:00,13.07,13.08,13.06,13.06,86360.0,11.8723,11.8814,11.8632,11.8632,86360.0
2016-02-23 13:20:00,13.06,13.07,13.06,13.07,34852.0,11.8632,11.8723,11.8632,11.8723,34852.0
2016-02-23 13:25:00,13.07,13.08,13.06,13.06,18404.0,11.8723,11.8814,11.8632,11.8632,18404.0
2016-02-23 13:30:00,13.06,13.06,13.05,13.05,69272.0,11.8632,11.8632,11.8541,11.8541,69272.0
2016-02-23 13:35:00,13.05,13.05,13.05,13.05,33600.0,11.8541,11.8541,11.8541,11.8541,33600.0
2016-02-23 13:40:00,13.04,13.05,13.03,13.04,31280.0,11.845,11.8541,11.836,11.845,31280.0
2016-02-23 13:45:00,13.04,13.05,13.04,13.05,25196.0,11.845,11.8541,11.845,11.8541,25196.0
2016-02-23 13:50:00,13.05,13.05,13.04,13.04,46572.0,11.8541,11.8541,11.845,11.845,46572.0
2016-02-23 13:55:00,13.04,13.05,13.04,13.05,27468.0,11.845,11.8541,11.845,11.8541,27468.0
2016-02-23 14:00:00,13.05,13.05,13.04,13.04,33564.0,11.8541,11.8541,11.845,11.845,33564.0
2016-02-23 14:05:00,13.04,13.05,13.04,13.04,45920.0,11.845,11.8541,11.845,11.845,45920.0
2016-02-23 14:10:00,13.04,13.05,13.03,13.05,63476.0,11.845,11.8541,11.836,11.8541,63476.0
2016-02-23 14:15:00,13.04,13.05,13.04,13.05,157776.0,11.845,11.8541,11.845,11.8541,157776.0
2016-02-23 14:20:00,13.05,13.06,13.04,13.06,69876.0,11.8541,11.8632,11.845,11.8632,69876.0
2016-02-23 14:25:00,13.06,13.07,13.05,13.05,20260.0,11.8632,11.8723,11.8541,11.8541,20260.0
2016-02-23 14:30:00,13.05,13.06,13.05,13.06,16804.0,11.8541,11.8632,11.8541,11.8632,16804.0
2016-02-23 14:35:00,13.06,13.06,13.04,13.04,19900.0,11.8632,11.8632,11.845,11.845,19900.0
2016-02-23 14:40:00,13.04,13.04,13.03,13.03,25748.0,11.845,11.845,11.836,11.836,25748.0
2016-02-23 14:45:00,13.03,13.04,13.03,13.04,39676.0,11.836,11.845,11.836,11.845,39676.0
2016-02-23 14:50:00,13.04,13.05,13.02,13.02,38220.0,11.845,11.8541,11.8269,11.8269,38220.0
2016-02-23 14:55:00,13.02,13.05,13.02,13.05,75936.0,11.8269,11.8541,11.8269,11.8541,75936.0
2016-02-23 15:00:00,13.05,13.05,13.02,13.03,58448.0,11.8541,11.8541,11.8269,11.836,58448.0
2016-02-23 15:05:00,13.03,13.03,13.02,13.03,33356.0,11.836,11.836,11.8269,11.836,33356.0
2016-02-23 15:10:00,13.03,13.04,13.02,13.02,40032.0,11.836,11.845,11.8269,11.8269,40032.0
2016-02-23 15:15:00,13.02,13.03,13.02,13.03,250220.0,11.8269,11.836,11.8269,11.836,250220.0
2016-02-23 15:20:00,13.03,13.04,13.03,13.04,49872.0,11.836,11.845,11.836,11.845,49872.0
2016-02-23 15:25:00,13.04,13.05,13.04,13.04,57096.0,11.845,11.8541,11.845,11.845,57096.0
2016-02-23 15:30:00,13.05,13.06,13.04,13.05,71244.0,11.8541,11.8632,11.845,11.8541,71244.0
2016-02-23 15:35:00,13.06,13.08,13.05,13.07,67004.0,11.8632,11.8814,11.8541,11.8723,67004.0
2016-02-23 15:40:00,13.08,13.09,13.07,13.08,143308.0,11.8814,11.8905,11.8723,11.8814,143308.0
2016-02-23 15:45:00,13.08,13.08,13.06,13.07,113076.0,11.8814,11.8814,11.8632,11.8723,113076.0
2016-02-23 15:50:00,13.06,13.07,13.06,13.06,90364.0,11.8632,11.8723,11.8632,11.8632,90364.0
2016-02-23 15:55:00,13.06,13.06,13.04,13.04,209652.0,11.8632,11.8632,11.845,11.845,209652.0
2016-02-24 09:30:00,12.95,13.0,12.95,12.99,61224.0,11.7633,11.8087,11.7633,11.7996,61224.0
2016-02-24 09:35:00,13.0,13.0,12.95,12.98,20768.0,11.8087,11.8087,11.7633,11.7905,20768.0
2016-02-24 09:40:00,12.98,12.99,12.95,12.99,17488.0,11.7905,11.7996,11.7633,11.7996,17488.0
2016-02-24 09:45:00,12.97,12.97,12.94,12.94,40496.0,11.7814,11.7814,11.7542,11.7542,40496.0
2016-02-24 09:50:00,12.94,12.94,12.93,12.94,28724.0,11.7542,11.7542,11.7451,11.7542,28724.0
2016-02-24 09:55:00,12.93,12.95,12.93,12.95,25028.0,11.7451,11.7633,11.7451,11.7633,25028.0
2016-02-24 10:00:00,12.94,12.94,12.87,12.88,152104.0,11.7542,11.7542,11.6906,11.6997,152104.0
2016-02-24 10:05:00,12.88,12.9,12.88,12.9,26316.0,11.6997,11.7179,11.6997,11.7179,26316.0
2016-02-24 10:10:00,12.9,12.91,12.88,12.89,46540.0,11.7179,11.7269,11.6997,11.7088,46540.0
2016-02-24 10:15:00,12.9,12.93,12.89,12.93,14400.0,11.7179,11.7451,11.7088,11.7451,14400.0
2016-02-24 10:20:00,12.92,12.92,12.9,12.91,32724.0,11.736,11.736,11.7179,11.7269,32724.0
2016-02-24 10:25:00,12.91,12.93,12.91,12.93,15800.0,11.7269,11.7451,11.7269,11.7451,15800.0
2016-02-24 10:30:00,12.93,12.94,12.89,12.92,35016.0,11.7451,11.7542,11.7088,11.736,35016.0
2016-02-24 10:35:00,12.92,12.95,12.91,12.94,37812.0,11.736,11.7633,11.7269,11.7542,37812.0
2016-02-24 10:40:00,12.94,12.94,12.92,12.92,23656.0,11.7542,11.7542,11.736,11.736,23656.0
2016-02-24 10:45:00,12.92,12.94,12.92,12.94,82868.0,11.736,11.7542,11.736,11.7542,82868.0
2016-02-24 10:50:00,12.94,12.96,12.93,12.93,38800.0,11.7542,11.7724,11.7451,11.7451,38800.0
2016-02-24 10:55:00,12.93,12.96,12.93,12.95,28800.0,11.7451,11.7724,11.7451,11.7633,28800.0
2016-02-24 11:00:00,12.96,12.96,12.93,12.95,25548.0,11.7724,11.7724,11.7451,11.7633,25548.0
2016-02-24 11:05:00,12.94,12.94,12.92,12.93,21600.0,11.7542,11.7542,11.736,11.7451,21600.0
2016-02-24 11:10:00,12.93,12.94,12.92,12.94,16360.0,11.7451,11.7542,11.736,11.7542,16360.0
2016-02-24 11:15:00,12.92,12.92,12.89,12.89,23336.0,11.736,11.736,11.7088,11.7088,23336.0
2016-02-24 11:20:00,12.9,12.9,12.89,12.9,27056.0,11.7179,11.7179,11.7088,11.7179,27056.0
2016-02-24 11:25:00,12.9,12.9,12.88,12.88,18560.0,11.7179,11.7179,11.6997,11.6997,18560.0
2016-02-24 11:30:00,12.88,12.91,12.88,12.9,33200.0,11.6997,11.7269,11.6997,11.7179,33200.0
2016-02-24 11:35:00,12.9,12.91,12.9,12.9,10404.0,11.7179,11.7269,11.7179,11.7179,10404.0
2016-02-24 11:40:00,12.9,12.95,12.9,12.94,30264.0,11.7179,11.7633,11.7179,11.7542,30264.0
2016-02-24 11:45:00,12.95,12.95,12.94,12.95,37952.0,11.7633,11.7633,11.7542,11.7633,37952.0
2016-02-24 11:50:00,12.95,12.96,12.95,12.95,22400.0,11.7633,11.7724,11.7633,11.7633,22400.0
2016-02-24 11:55:00,12.95,12.95,12.93,12.94,23112.0,11.7633,11.7633,11.7451,11.7542,23112.0
2016-02-24 12:00:00,12.94,12.96,12.94,12.96,16380.0,11.7542,11.7724,11.7542,11.7724,16380.0
2016-02-24 12:05:00,12.96,12.99,12.96,12.99,27252.0,11.7724,11.7996,11.7724,11.7996,27252.0
2016-02-24 12:10:00,12.99,13.0,12.99,13.0,21200.0,11.7996,11.8087,11.7996,11.8087,21200.0
2016-02-24 12:15:00,12.99,12.99,12.97,12.97,21600.0,11.7996,11.7996,11.7814,11.7814,21600.0
2016-02-24 12:20:00,12.97,12.97,12.97,12.97,17600.0,11.7814,11.7814,11.7814,11.7814,17600.0
2016-02-24 12:25:00,12.97,12.98,12.97,12.98,11600.0,11.7814,11.7905,11.7814,11.7905,11600.0
2016-02-24 12:30:00,12.98,12.98,12.94,12.94,22000.0,11.7905,11.7905,11.7542,11.7542,22000.0
2016-02-24 12:35:00,12.94,12.94,12.93,12.93,33164.0,11.7542,11.7542,11.7451,11.7451,33164.0
2016-02-24 12:40:00,12.94,12.94,12.92,12.93,40000.0,11.7542,11.7542,11.736,11.7451,40000.0
2016-02-24 12:45:00,12.93,12.94,12.93,12.94,43588.0,11.7451,11.7542,11.7451,11.7542,43588.0
2016-02-24 12:50:00,12.94,12.96,12.94,12.96,10152.0,11.7542,11.7724,11.7542,11.7724,10152.0
2016-02-24 12:55:00,12.96,12.99,12.96,12.97,95576.0,11.7724,11.7996,11.7724,11.7814,95576.0
2016-02-24 13:00:00,12.98,12.99,12.98,12.99,25608.0,11.7905,11.7996,11.7905,11.7996,25608.0
2016-02-24 13:05:00,12.99,13.01,12.99,13.0,17432.0,11.7996,11.8178,11.7996,11.8087,17432.0
2016-02-24 13:10:00,13.0,13.0,12.98,12.98,18464.0,11.8087,11.8087,11.7905,11.7905,18464.0
2016-02-24 13:15:00,12.98,12.99,12.97,12.97,14908.0,11.7905,11.7996,11.7814,11.7814,14908.0
2016-02-24 13:20:00,12.97,12.99,12.97,12.99,23264.0,11.7814,11.7996,11.7814,11.7996,23264.0
2016-02-24 13:25:00,12.99,12.99,12.97,12.98,19600.0,11.7996,11.7996,11.7814,11.7905,19600.0
2016-02-24 13:30:00,12.98,12.98,12.97,12.97,40000.0,11.7905,11.7905,11.7814,11.7814,40000.0
2016-02-24 13:35:00,12.97,12.97,12.96,12.96,40768.0,11.7814,11.7814,11.7724,11.7724,40768.0
2016-02-24 13:40:00,12.96,12.97,12.96,12.97,17520.0,11.7724,11.7814,11.7724,11.7814,17520.0
2016-02-24 13:45:00,12.97,12.98,12.97,12.97,31532.0,11.7814,11.7905,11.7814,11.7814,31532.0
2016-02-24 13:50:00,12.97,12.97,12.97,12.97,8000.0,11.7814,11.7814,11.7814,11.7814,8000.0
2016-02-24 13:55:00,12.97,12.99,12.97,12.98,23200.0,11.7814,11.7996,11.7814,11.7905,23200.0
2016-02-24 14:00:00,12.98,13.0,12.98,12.99,33692.0,11.7905,11.8087,11.7905,11.7996,33692.0
2016-02-24 14:05:00,12.99,13.03,12.99,13.03,28392.0,11.7996,11.836,11.7996,11.836,28392.0
2016-02-24 14:10:00,13.04,13.05,13.03,13.05,38000.0,11.845,11.8541,11.836,11.8541,38000.0
2016-02-24 14:15:00,13.05,13.05,13.03,13.03,48828.0,11.8541,11.8541,11.836,11.836,48828.0
2016-02-24 14:20:00,13.03,13.04,13.03,13.04,49604.0,11.836,11.845,11.836,11.845,49604.0
2016-02-24 14:25:00,13.04,13.05,13.04,13.05,39488.0,11.845,11.8541,11.845,11.8541,39488.0
2016-02-24 14:30:00,13.05,13.06,13.05,13.05,21732.0,11.8541,11.8632,11.8541,11.8541,21732.0
2016-02-24 14:35:00,13.05,13.05,13.04,13.05,16960.0,11.8541,11.8541,11.845,11.8541,16960.0
2016-02-24 14:40:00,13.05,13.07,13.05,13.06,24916.0,11.8541,11.8723,11.8541,11.8632,24916.0
2016-02-24 14:45:00,13.06,13.06,13.05,13.06,10800.0,11.8632,11.8632,11.8541,11.8632,10800.0
2016-02-24 14:50:00,13.06,13.06,13.05,13.05,12284.0,11.8632,11.8632,11.8541,11.8541,12284.0
2016-02-24 14:55:00,13.05,13.05,13.04,13.05,19664.0,11.8541,11.8541,11.845,11.8541,19664.0
2016-02-24 15:00:00,13.05,13.05,13.04,13.05,19260.0,11.8541,11.8541,11.845,11.8541,19260.0
2016-02-24 15:05:00,13.05,13.08,13.05,13.08,23568.0,11.8541,11.8814,11.8541,11.8814,23568.0
2016-02-24 15:10:00,13.09,13.09,13.08,13.09,23560.0,11.8905,11.8905,11.8814,11.8905,23560.0
2016-02-24 15:15:00,13.1,13.12,13.1,13.11,51940.0,11.8995,11.9177,11.8995,11.9086,51940.0
2016-02-24 15:20:00,13.12,13.12,13.1,13.1,14800.0,11.9177,11.9177,11.8995,11.8995,14800.0
2016-02-24 15:25:00,13.11,13.12,13.1,13.11,38204.0,11.9086,11.9177,11.8995,11.9086,38204.0
2016-02-24 15:30:00,13.11,13.12,13.1,13.1,44436.0,11.9086,11.9177,11.8995,11.8995,44436.0
2016-02-24 15:35:00,13.1,13.12,13.1,13.11,35884.0,11.8995,11.9177,11.8995,11.9086,35884.0
2016-02-24 15:40:00,13.12,13.12,13.09,13.09,54220.0,11.9177,11.9177,11.8905,11.8905,54220.0
2016-02-24 15:45:00,13.09,13.1,13.09,13.09,76988.0,11.8905,11.8995,11.8905,11.8905,76988.0
2016-02-24 15:50:00,13.09,13.1,13.09,13.1,66372.0,11.8905,11.8995,11.8905,11.8995,66372.0
2016-02-24 15:55:00,13.1,13.12,13.1,13.11,179080.0,11.8995,11.9177,11.8995,11.9086,179080.0
2016-02-25 09:30:00,13.11,13.2,13.11,13.17,148364.0,11.9086,11.9904,11.9086,11.9631,148364.0
2016-02-25 09:35:00,13.17,13.2,13.06,13.06,161648.0,11.9631,11.9904,11.8632,11.8632,161648.0
2016-02-25 09:40:00,13.06,13.1,13.05,13.06,53872.0,11.8632,11.8995,11.8541,11.8632,53872.0
2016-02-25 09:45:00,13.05,13.07,13.03,13.04,28136.0,11.8541,11.8723,11.836,11.845,28136.0
2016-02-25 09:50:00,13.03,13.06,13.03,13.05,45372.0,11.836,11.8632,11.836,11.8541,45372.0
2016-02-25 09:55:00,13.05,13.06,13.03,13.04,47732.0,11.8541,11.8632,11.836,11.845,47732.0
2016-02-25 10:00:00,13.04,13.06,13.03,13.05,38756.0,11.845,11.8632,11.836,11.8541,38756.0
2016-02-25 10:05:00,13.05,13.05,13.03,13.03,26760.0,11.8541,11.8541,11.836,11.836,26760.0
2016-02-25 10:10:00,13.03,13.07,13.02,13.07,44368.0,11.836,11.8723,11.8269,11.8723,44368.0
2016-02-25 10:15:00,13.07,13.08,13.06,13.08,46176.0,11.8723,11.8814,11.8632,11.8814,46176.0
2016-02-25 10:20:00,13.07,13.07,13.04,13.05,22804.0,11.8723,11.8723,11.845,11.8541,22804.0
2016-02-25 10:25:00,13.05,13.06,13.04,13.05,47924.0,11.8541,11.8632,11.845,11.8541,47924.0
2016-02-25 10:30:00,13.05,13.05,13.03,13.05,30412.0,11.8541,11.8541,11.836,11.8541,30412.0
2016-02-25 10:35:00,13.05,13.05,13.04,13.04,51024.0,11.8541,11.8541,11.845,11.845,51024.0
2016-02-25 10:40:00,13.04,13.05,13.04,13.04,61600.0,11.845,11.8541,11.845,11.845,61600.0
2016-02-25 10:45:00,13.04,13.05,13.04,13.05,20868.0,11.845,11.8541,11.845,11.8541,20868.0
2016-02-25 10:50:00,13.05,13.06,13.04,13.06,18292.0,11.8541,11.8632,11.845,11.8632,18292.0
2016-02-25 10:55:00,13.06,13.06,13.03,13.03,36536.0,11.8632,11.8632,11.836,11.836,36536.0
2016-02-25 11:00:00,13.03,13.04,13.02,13.03,20868.0,11.836,11.845,11.8269,11.836,20868.0
2016-02-25 11:05:00,13.03,13.03,13.02,13.02,29764.0,11.836,11.836,11.8269,11.8269,29764.0
2016-02-25 11:10:00,13.02,13.02,12.99,13.0,47852.0,11.8269,11.8269,11.7996,11.8087,47852.0
2016-02-25 11:15:00,13.0,13.01,12.99,12.99,43912.0,11.8087,11.8178,11.7996,11.7996,43912.0
2016-02-25 11:20:00,12.99,13.0,12.98,13.0,41480.0,11.7996,11.8087,11.7905,11.8087,41480.0
2016-02-25 11:25:00,13.0,13.03,12.99,13.02,63280.0,11.8087,11.836,11.7996,11.8269,63280.0
2016-02-25 11:30:00,13.02,13.04,13.02,13.04,16720.0,11.8269,11.845,11.8269,11.845,16720.0
2016-02-25 11:35:00,13.05,13.06,13.04,13.04,17516.0,11.8541,11.8632,11.845,11.845,17516.0
2016-02-25 11:40:00,13.04,13.05,13.02,13.02,20708.0,11.845,11.8541,11.8269,11.8269,20708.0
2016-02-25 11:45:00,13.02,13.04,13.02,13.04,21864.0,11.8269,11.845,11.8269,11.845,21864.0
2016-02-25 11:50:00,13.04,13.06,13.04,13.05,20468.0,11.845,11.8632,11.845,11.8541,20468.0
2016-02-25 11:55:00,13.04,13.05,13.04,13.05,28776.0,11.845,11.8541,11.845,11.8541,28776.0
2016-02-25 12:00:00,13.05,13.05,13.05,13.05,26980.0,11.8541,11.8541,11.8541,11.8541,26980.0
2016-02-25 12:05:00,13.05,13.05,13.04,13.04,38224.0,11.8541,11.8541,11.845,11.845,38224.0
2016-02-25 12:10:00,13.04,13.04,13.03,13.04,39852.0,11.845,11.845,11.836,11.845,39852.0
2016-02-25 12:15:00,13.04,13.04,13.02,13.02,38524.0,11.845,11.845,11.8269,11.8269,38524.0
2016-02-25 12:20:00,13.03,13.03,13.02,13.03,30000.0,11.836,11.836,11.8269,11.836,30000.0
2016-02-25 12:25:00,13.03,13.03,13.02,13.03,16676.0,11.836,11.836,11.8269,11.836,16676.0
2016-02-25 12:30:00,13.03,13.03,13.01,13.01,21620.0,11.836,11.836,11.8178,11.8178,21620.0
2016-02-25 12:35:00,13.02,13.04,13.02,13.04,19320.0,11.8269,11.845,11.8269,11.845,19320.0
2016-02-25 12:40:00,13.04,13.04,13.03,13.04,18000.0,11.845,11.845,11.836,11.845,18000.0
2016-02-25 12:45:00,13.04,13.04,13.03,13.04,21408.0,11.845,11.845,11.836,11.845,21408.0
2016-02-25 12:50:00,13.04,13.04,13.03,13.04,25316.0,11.845,11.845,11.836,11.845,25316.0
2016-02-25 12:55:00,13.04,13.04,13.03,13.03,25084.0,11.845,11.845,11.836,11.836,25084.0
2016-02-25 13:00:00,13.04,13.04,13.03,13.04,12800.0,11.845,11.845,11.836,11.845,12800.0
2016-02-25 13:05:00,13.04,13.04,13.03,13.04,27892.0,11.845,11.845,11.836,11.845,27892.0
2016-02-25 13:10:00,13.04,13.04,13.03,13.03,31276.0,11.845,11.845,11.836,11.836,31276.0
2016-02-25 13:15:00,13.03,13.05,13.03,13.05,22344.0,11.836,11.8541,11.836,11.8541,22344.0
2016-02-25 13:20:00,13.05,13.06,13.05,13.05,28928.0,11.8541,11.8632,11.8541,11.8541,28928.0
2016-02-25 13:25:00,13.05,13.06,13.05,13.06,41488.0,11.8541,11.8632,11.8541,11.8632,41488.0
2016-02-25 13:30:00,13.06,13.08,13.06,13.08,24236.0,11.8632,11.8814,11.8632,11.8814,24236.0
2016-02-25 13:35:00,13.08,13.09,13.08,13.08,18384.0,11.8814,11.8905,11.8814,11.8814,18384.0
2016-02-25 13:40:00,13.08,13.1,13.08,13.09,30008.0,11.8814,11.8995,11.8814,11.8905,30008.0
2016-02-25 13:45:00,13.09,13.09,13.07,13.07,29080.0,11.8905,11.8905,11.8723,11.8723,29080.0
2016-02-25 13:50:00,13.07,13.08,13.07,13.07,68560.0,11.8723,11.8814,11.8723,11.8723,68560.0
2016-02-25 13:55:00,13.07,13.07,13.05,13.06,43172.0,11.8723,11.8723,11.8541,11.8632,43172.0
2016-02-25 14:00:00,13.06,13.07,13.06,13.06,32440.0,11.8632,11.8723,11.8632,11.8632,32440.0
2016-02-25 14:05:00,13.06,13.07,13.06,13.06,37084.0,11.8632,11.8723,11.8632,11.8632,37084.0
2016-02-25 14:10:00,13.07,13.08,13.07,13.08,20276.0,11.8723,11.8814,11.8723,11.8814,20276.0
2016-02-25 14:15:00,13.08,13.09,13.08,13.09,35012.0,11.8814,11.8905,11.8814,11.8905,35012.0
2016-02-25 14:20:00,13.1,13.1,13.09,13.1,39916.0,11.8995,11.8995,11.8905,11.8995,39916.0
2016-02-25 14:25:00,13.1,13.1,13.09,13.1,29784.0,11.8995,11.8995,11.8905,11.8995,29784.0
2016-02-25 14:30:00,13.1,13.11,13.09,13.09,25964.0,11.8995,11.9086,11.8905,11.8905,25964.0
2016-02-25 14:35:00,13.09,13.1,13.09,13.1,33048.0,11.8905,11.8995,11.8905,11.8995,33048.0
2016-02-25 14:40:00,13.1,13.1,13.09,13.1,30848.0,11.8995,11.8995,11.8905,11.8995,30848.0
2016-02-25 14:45:00,13.09,13.1,13.09,13.09,10948.0,11.8905,11.8995,11.8905,11.8905,10948.0
2016-02-25 14:50:00,13.09,13.1,13.08,13.08,42316.0,11.8905,11.8995,11.8814,11.8814,42316.0
2016-02-25 14:55:00,13.08,13.08,13.07,13.07,53212.0,11.8814,11.8814,11.8723,11.8723,53212.0
2016-02-25 15:00:00,13.07,13.1,13.07,13.09,54080.0,11.8723,11.8995,11.8723,11.8905,54080.0
2016-02-25 15:05:00,13.1,13.11,13.1,13.1,19052.0,11.8995,11.9086,11.8995,11.8995,19052.0
2016-02-25 15:10:00,13.1,13.12,13.1,13.12,16744.0,11.8995,11.9177,11.8995,11.9177,16744.0
2016-02-25 15:15:00,13.12,13.12,13.11,13.11,32172.0,11.9177,11.9177,11.9086,11.9086,32172.0
2016-02-25 15:20:00,13.11,13.12,13.11,13.12,9592.0,11.9086,11.9177,11.9086,11.9177,9592.0
2016-02-25 15:25:00,13.12,13.12,13.11,13.11,45196.0,11.9177,11.9177,11.9086,11.9086,45196.0
2016-02-25 15:30:00,13.11,13.12,13.1,13.11,39684.0,11.9086,11.9177,11.8995,11.9086,39684.0
2016-02-25 15:35:00,13.11,13.13,13.11,13.13,55140.0,11.9086,11.9268,11.9086,11.9268,55140.0
2016-02-25 15:40:00,13.13,13.16,13.12,13.16,78268.0,11.9268,11.954,11.9177,11.954,78268.0
2016-02-25 15:45:00,13.16,13.17,13.15,13.16,141992.0,11.954,11.9631,11.945,11.954,141992.0
2016-02-25 15:50:00,13.16,13.17,13.16,13.17,164416.0,11.954,11.9631,11.954,11.9631,164416.0
2016-02-25 15:55:00,13.17,13.19,13.17,13.18,319120.0,11.9631,11.9813,11.9631,11.9722,319120.0
2016-02-26 09:30:00,13.22,13.25,13.17,13.21,85952.0,12.0085,12.0358,11.9631,11.9995,85952.0
2016-02-26 09:35:00,13.23,13.23,13.2,13.22,28672.0,12.0176,12.0176,11.9904,12.0085,28672.0
2016-02-26 09:40:00,13.22,13.22,13.19,13.2,16600.0,12.0085,12.0085,11.9813,11.9904,16600.0
2016-02-26 09:45:00,13.19,13.22,13.19,13.22,24800.0,11.9813,12.0085,11.9813,12.0085,24800.0
2016-02-26 09:50:00,13.22,13.24,13.2,13.23,54624.0,12.0085,12.0267,11.9904,12.0176,54624.0
2016-02-26 09:55:00,13.24,13.27,13.24,13.25,51200.0,12.0267,12.054,12.0267,12.0358,51200.0
2016-02-26 10:00:00,13.25,13.26,13.24,13.25,50900.0,12.0358,12.0449,12.0267,12.0358,50900.0
2016-02-26 10:05:00,13.24,13.27,13.24,13.24,29160.0,12.0267,12.054,12.0267,12.0267,29160.0
2016-02-26 10:10:00,13.24,13.28,13.24,13.28,12400.0,12.0267,12.063,12.0267,12.063,12400.0
2016-02-26 10:15:00,13.28,13.29,13.26,13.29,31532.0,12.063,12.0721,12.0449,12.0721,31532.0
2016-02-26 10:20:00,13.28,13.29,13.27,13.27,25912.0,12.063,12.0721,12.054,12.054,25912.0
2016-02-26 10:25:00,13.26,13.28,13.26,13.28,29448.0,12.0449,12.063,12.0449,12.063,29448.0
2016-02-26 10:30:00,13.28,13.32,13.27,13.31,78040.0,12.063,12.0994,12.054,12.0903,78040.0
2016-02-26 10:35:00,13.31,13.34,13.3,13.33,28584.0,12.0903,12.1175,12.0812,12.1085,28584.0
2016-02-26 10:40:00,13.34,13.34,13.31,13.32,27592.0,12.1175,12.1175,12.0903,12.0994,27592.0
2016-02-26 10:45:00,13.33,13.35,13.33,13.34,31476.0,12.1085,12.1266,12.1085,12.1175,31476.0
2016-02-26 10:50:00,13.34,13.34,13.31,13.32,15544.0,12.1175,12.1175,12.0903,12.0994,15544.0
2016-02-26 10:55:00,13.32,13.34,13.32,13.34,6800.0,12.0994,12.1175,12.0994,12.1175,6800.0
2016-02-26 11:00:00,13.34,13.34,13.29,13.3,23168.0,12.1175,12.1175,12.0721,12.0812,23168.0
2016-02-26 11:05:00,13.3,13.3,13.28,13.29,18388.0,12.0812,12.0812,12.063,12.0721,18388.0
2016-02-26 11:10:00,13.28,13.3,13.28,13.29,25200.0,12.063,12.0812,12.063,12.0721,25200.0
2016-02-26 11:15:00,13.29,13.31,13.29,13.3,20260.0,12.0721,12.0903,12.0721,12.0812,20260.0
2016-02-26 11:20:00,13.3,13.31,13.29,13.29,15056.0,12.0812,12.0903,12.0721,12.0721,15056.0
2016-02-26 11:25:00,13.29,13.29,13.27,13.27,18844.0,12.0721,12.0721,12.054,12.054,18844.0
2016-02-26 11:30:00,13.27,13.29,13.27,13.28,17192.0,12.054,12.0721,12.054,12.063,17192.0
2016-02-26 11:35:00,13.28,13.28,13.27,13.27,22960.0,12.063,12.063,12.054,12.054,22960.0
2016-02-26 11:40:00,13.27,13.27,13.26,13.26,7200.0,12.054,12.054,12.0449,12.0449,7200.0
2016-02-26 11:45:00,13.26,13.28,13.26,13.28,27640.0,12.0449,12.063,12.0449,12.063,27640.0
2016-02-26 11:50:00,13.28,13.29,13.27,13.29,14032.0,12.063,12.0721,12.054,12.0721,14032.0
2016-02-26 11:55:00,13.28,13.29,13.28,13.29,22800.0,12.063,12.0721,12.063,12.0721,22800.0
2016-02-26 12:00:00,13.28,13.28,13.26,13.28,26916.0,12.063,12.063,12.0449,12.063,26916.0
2016-02-26 12:05:00,13.27,13.28,13.26,13.28,29200.0,12.054,12.063,12.0449,12.063,29200.0
2016-02-26 12:10:00,13.28,13.28,13.27,13.28,36800.0,12.063,12.063,12.054,12.063,36800.0
2016-02-26 12:15:00,13.28,13.3,13.28,13.3,18000.0,12.063,12.0812,12.063,12.0812,18000.0
2016-02-26 12:20:00,13.29,13.3,13.29,13.3,15200.0,12.0721,12.0812,12.0721,12.0812,15200.0
2016-02-26 12:25:00,13.29,13.31,13.28,13.29,18732.0,12.0721,12.0903,12.063,12.0721,18732.0
2016-02-26 12:30:00,13.29,13.3,13.29,13.3,14208.0,12.0721,12.0812,12.0721,12.0812,14208.0
2016-02-26 12:35:00,13.3,13.3,13.29,13.3,5600.0,12.0812,12.0812,12.0721,12.0812,5600.0
2016-02-26 12:40:00,13.29,13.29,13.28,13.28,8344.0,12.0721,12.0721,12.063,12.063,8344.0
2016-02-26 12:45:00,13.28,13.29,13.28,13.29,35340.0,12.063,12.0721,12.063,12.0721,35340.0
2016-02-26 12:50:00,13.29,13.29,13.28,13.29,13220.0,12.0721,12.0721,12.063,12.0721,13220.0
2016-02-26 12:55:00,13.29,13.3,13.28,13.28,14680.0,12.0721,12.0812,12.063,12.063,14680.0
2016-02-26 13:00:00,13.28,13.29,13.28,13.28,10008.0,12.063,12.0721,12.063,12.063,10008.0
2016-02-26 13:05:00,13.28,13.29,13.28,13.29,17124.0,12.063,12.0721,12.063,12.0721,17124.0
2016-02-26 13:10:00,13.29,13.29,13.27,13.28,3200.0,12.0721,12.0721,12.054,12.063,3200.0
2016-02-26 13:15:00,13.27,13.27,13.26,13.27,5600.0,12.054,12.054,12.0449,12.054,5600.0
2016-02-26 13:20:00,13.26,13.26,13.26,13.26,9060.0,12.0449,12.0449,12.0449,12.0449,9060.0
2016-02-26 13:25:00,13.26,13.26,13.24,13.24,5360.0,12.0449,12.0449,12.0267,12.0267,5360.0
2016-02-26 13:30:00,13.25,13.26,13.25,13.26,16336.0,12.0358,12.0449,12.0358,12.0449,16336.0
2016-02-26 13:35:00,13.26,13.26,13.26,13.26,9840.0,12.0449,12.0449,12.0449,12.0449,9840.0
2016-02-26 13:40:00,13.25,13.25,13.24,13.24,13600.0,12.0358,12.0358,12.0267,12.0267,13600.0
2016-02-26 13:45:00,13.24,13.24,13.23,13.23,12308.0,12.0267,12.0267,12.0176,12.0176,12308.0
2016-02-26 13:50:00,13.23,13.23,13.22,13.22,12336.0,12.0176,12.0176,12.0085,12.0085,12336.0
2016-02-26 13:55:00,13.22,13.23,13.21,13.23,18884.0,12.0085,12.0176,11.9995,12.0176,18884.0
2016-02-26 14:00:00,13.23,13.24,13.22,13.23,41112.0,12.0176,12.0267,12.0085,12.0176,41112.0
2016-02-26 14:05:00,13.24,13.24,13.23,13.23,19184.0,12.0267,12.0267,12.0176,12.0176,19184.0
2016-02-26 14:10:00,13.23,13.23,13.22,13.22,11576.0,12.0176,12.0176,12.0085,12.0085,11576.0
2016-02-26 14:15:00,13.22,13.23,13.22,13.22,10400.0,12.0085,12.0176,12.0085,12.0085,10400.0
2016-02-26 14:20:00,13.22,13.24,13.22,13.24,18820.0,12.0085,12.0267,12.0085,12.0267,18820.0
2016-02-26 14:25:00,13.24,13.24,13.24,13.24,8820.0,12.0267,12.0267,12.0267,12.0267,8820.0
2016-02-26 14:30:00,13.24,13.24,13.22,13.22,13852.0,12.0267,12.0267,12.0085,12.0085,13852.0
2016-02-26 14:35:00,13.22,13.22,13.19,13.2,12976.0,12.0085,12.0085,11.9813,11.9904,12976.0
2016-02-26 14:40:00,13.2,13.22,13.2,13.22,21500.0,11.9904,12.0085,11.9904,12.0085,21500.0
2016-02-26 14:45:00,13.22,13.22,13.21,13.22,56240.0,12.0085,12.0085,11.9995,12.0085,56240.0
2016-02-26 14:50:00,13.22,13.22,13.21,13.22,6000.0,12.0085,12.0085,11.9995,12.0085,6000.0
2016-02-26 14:55:00,13.21,13.22,13.2,13.2,10020.0,11.9995,12.0085,11.9904,11.9904,10020.0
2016-02-26 15:00:00,13.2,13.22,13.2,13.22,21220.0,11.9904,12.0085,11.9904,12.0085,21220.0
2016-02-26 15:05:00,13.22,13.24,13.22,13.23,11200.0,12.0085,12.0267,12.0085,12.0176,11200.0
2016-02-26 15:10:00,13.23,13.24,13.23,13.24,13628.0,12.0176,12.0267,12.0176,12.0267,13628.0
2016-02-26 15:15:00,13.24,13.25,13.24,13.25,39360.0,12.0267,12.0358,12.0267,12.0358,39360.0
2016-02-26 15:20:00,13.25,13.25,13.23,13.24,26196.0,12.0358,12.0358,12.0176,12.0267,26196.0
2016-02-26 15:25:00,13.24,13.25,13.23,13.24,40156.0,12.0267,12.0358,12.0176,12.0267,40156.0
2016-02-26 15:30:00,13.24,13.26,13.24,13.26,35404.0,12.0267,12.0449,12.0267,12.0449,35404.0
2016-02-26 15:35:00,13.26,13.26,13.24,13.24,36576.0,12.0449,12.0449,12.0267,12.0267,36576.0
2016-02-26 15:40:00,13.24,13.25,13.24,13.24,31828.0,12.0267,12.0358,12.0267,12.0267,31828.0
2016-02-26 15:45:00,13.24,13.26,13.24,13.25,31072.0,12.0267,12.0449,12.0267,12.0358,31072.0
2016-02-26 15:50:00,13.25,13.26,13.24,13.25,44856.0,12.0358,12.0449,12.0267,12.0358,44856.0
2016-02-26 15:55:00,13.25,13.25,13.23,13.23,254760.0,12.0358,12.0358,12.0176,12.0176,254760.0
2016-02-29 09:30:00,13.23,13.27,13.22,13.26,34948.0,12.0176,12.054,12.0085,12.0449,34948.0
2016-02-29 09:35:00,13.25,13.27,13.23,13.24,9600.0,12.0358,12.054,12.0176,12.0267,9600.0
2016-02-29 09:40:00,13.24,13.26,13.24,13.25,50880.0,12.0267,12.0449,12.0267,12.0358,50880.0
2016-02-29 09:45:00,13.26,13.27,13.23,13.27,56864.0,12.0449,12.054,12.0176,12.054,56864.0
2016-02-29 09:50:00,13.28,13.3,13.27,13.28,38932.0,12.063,12.0812,12.054,12.063,38932.0
2016-02-29 09:55:00,13.27,13.27,13.25,13.26,20400.0,12.054,12.054,12.0358,12.0449,20400.0
2016-02-29 10:00:00,13.25,13.28,13.25,13.26,82772.0,12.0358,12.063,12.0358,12.0449,82772.0
2016-02-29 10:05:00,13.26,13.28,13.24,13.26,78312.0,12.0449,12.063,12.0267,12.0449,78312.0
2016-02-29 10:10:00,13.26,13.27,13.24,13.27,48724.0,12.0449,12.054,12.0267,12.054,48724.0
2016-02-29 10:15:00,13.28,13.29,13.26,13.26,27876.0,12.063,12.0721,12.0449,12.0449,27876.0
2016-02-29 10:20:00,13.26,13.3,13.25,13.28,16400.0,12.0449,12.0812,12.0358,12.063,16400.0
2016-02-29 10:25:00,13.28,13.28,13.25,13.26,12104.0,12.063,12.063,12.0358,12.0449,12104.0
2016-02-29 10:30:00,13.26,13.27,13.24,13.24,17200.0,12.0449,12.054,12.0267,12.0267,17200.0
2016-02-29 10:35:00,13.24,13.24,13.23,13.24,26400.0,12.0267,12.0267,12.0176,12.0267,26400.0
2016-02-29 10:40:00,13.24,13.27,13.24,13.27,43916.0,12.0267,12.054,12.0267,12.054,43916.0
2016-02-29 10:45:00,13.26,13.27,13.26,13.26,8000.0,12.0449,12.054,12.0449,12.0449,8000.0
2016-02-29 10:50:00,13.26,13.3,13.25,13.3,18024.0,12.0449,12.0812,12.0358,12.0812,18024.0
2016-02-29 10:55:00,13.29,13.29,13.27,13.27,12004.0,12.0721,12.0721,12.054,12.054,12004.0
2016-02-29 11:00:00,13.27,13.28,13.26,13.26,26104.0,12.054,12.063,12.0449,12.0449,26104.0
2016-02-29 11:05:00,13.26,13.27,13.25,13.26,29424.0,12.0449,12.054,12.0358,12.0449,29424.0
2016-02-29 11:10:00,13.26,13.27,13.26,13.27,19908.0,12.0449,12.054,12.0449,12.054,19908.0
2016-02-29 11:15:00,13.27,13.3,13.27,13.29,59724.0,12.054,12.0812,12.054,12.0721,59724.0
2016-02-29 11:20:00,13.29,13.29,13.28,13.29,69996.0,12.0721,12.0721,12.063,12.0721,69996.0
2016-02-29 11:25:00,13.29,13.3,13.28,13.28,19544.0,12.0721,12.0812,12.063,12.063,19544.0
2016-02-29 11:30:00,13.28,13.3,13.28,13.3,14400.0,12.063,12.0812,12.063,12.0812,14400.0
2016-02-29 11:35:00,13.3,13.31,13.29,13.31,20812.0,12.0812,12.0903,12.0721,12.0903,20812.0
2016-02-29 11:40:00,13.31,13.32,13.31,13.32,14128.0,12.0903,12.0994,12.0903,12.0994,14128.0
2016-02-29 11:45:00,13.31,13.33,13.31,13.31,41436.0,12.0903,12.1085,12.0903,12.0903,41436.0
2016-02-29 11:50:00,13.31,13.34,13.31,13.34,41112.0,12.0903,12.1175,12.0903,12.1175,41112.0
2016-02-29 11:55:00,13.34,13.34,13.33,13.33,45548.0,12.1175,12.1175,12.1085,12.1085,45548.0
2016-02-29 12:00:00,13.33,13.33,13.33,13.33,29864.0,12.1085,12.1085,12.1085,12.1085,29864.0
2016-02-29 12:05:00,13.33,13.35,13.33,13.34,60092.0,12.1085,12.1266,12.1085,12.1175,60092.0
2016-02-29 12:10:00,13.34,13.36,13.34,13.35,21916.0,12.1175,12.1357,12.1175,12.1266,21916.0
2016-02-29 12:15:00,13.35,13.36,13.35,13.35,16800.0,12.1266,12.1357,12.1266,12.1266,16800.0
2016-02-29 12:20:00,13.35,13.35,13.33,13.33,15600.0,12.1266,12.1266,12.1085,12.1085,15600.0
2016-02-29 12:25:00,13.33,13.34,13.33,13.34,19968.0,12.1085,12.1175,12.1085,12.1175,19968.0
2016-02-29 12:30:00,13.33,13.34,13.33,13.34,25300.0,12.1085,12.1175,12.1085,12.1175,25300.0
2016-02-29 12:35:00,13.34,13.35,13.33,13.33,45600.0,12.1175,12.1266,12.1085,12.1085,45600.0
2016-02-29 12:40:00,13.33,13.35,13.33,13.34,37280.0,12.1085,12.1266,12.1085,12.1175,37280.0
2016-02-29 12:45:00,13.34,13.35,13.34,13.35,44044.0,12.1175,12.1266,12.1175,12.1266,44044.0
2016-02-29 12:50:00,13.35,13.36,13.35,13.36,14828.0,12.1266,12.1357,12.1266,12.1357,14828.0
2016-02-29 12:55:00,13.36,13.37,13.35,13.37,34632.0,12.1357,12.1448,12.1266,12.1448,34632.0
2016-02-29 13:00:00,13.37,13.37,13.36,13.37,113620.0,12.1448,12.1448,12.1357,12.1448,113620.0
2016-02-29 13:05:00,13.37,13.38,13.37,13.38,30340.0,12.1448,12.1539,12.1448,12.1539,30340.0
2016-02-29 13:10:00,13.38,13.38,13.38,13.38,22592.0,12.1539,12.1539,12.1539,12.1539,22592.0
2016-02-29 13:15:00,13.38,13.39,13.38,13.38,26776.0,12.1539,12.163,12.1539,12.1539,26776.0
2016-02-29 13:20:00,13.38,13.39,13.38,13.38,36096.0,12.1539,12.163,12.1539,12.1539,36096.0
2016-02-29 13:25:00,13.38,13.39,13.37,13.37,39524.0,12.1539,12.163,12.1448,12.1448,39524.0
2016-02-29 13:30:00,13.36,13.37,13.36,13.37,26944.0,12.1357,12.1448,12.1357,12.1448,26944.0
2016-02-29 13:35:00,13.37,13.38,13.37,13.38,70264.0,12.1448,12.1539,12.1448,12.1539,70264.0
2016-02-29 13:40:00,13.38,13.38,13.37,13.38,42040.0,12.1539,12.1539,12.1448,12.1539,42040.0
2016-02-29 13:45:00,13.38,13.39,13.38,13.39,25600.0,12.1539,12.163,12.1539,12.163,25600.0
2016-02-29 13:50:00,13.39,13.41,13.39,13.41,78752.0,12.163,12.1811,12.163,12.1811,78752.0
2016-02-29 13:55:00,13.41,13.42,13.41,13.41,67948.0,12.1811,12.1902,12.1811,12.1811,67948.0
2016-02-29 14:00:00,13.41,13.41,13.38,13.38,83796.0,12.1811,12.1811,12.1539,12.1539,83796.0
2016-02-29 14:05:00,13.38,13.38,13.36,13.36,38752.0,12.1539,12.1539,12.1357,12.1357,38752.0
2016-02-29 14:10:00,13.36,13.37,13.36,13.36,64988.0,12.1357,12.1448,12.1357,12.1357,64988.0
2016-02-29 14:15:00,13.36,13.37,13.35,13.36,93776.0,12.1357,12.1448,12.1266,12.1357,93776.0
2016-02-29 14:20:00,13.36,13.36,13.33,13.34,74088.0,12.1357,12.1357,12.1085,12.1175,74088.0
2016-02-29 14:25:00,13.34,13.35,13.34,13.35,40324.0,12.1175,12.1266,12.1175,12.1266,40324.0
2016-02-29 14:30:00,13.34,13.35,13.34,13.35,61780.0,12.1175,12.1266,12.1175,12.1266,61780.0
2016-02-29 14:35:00,13.35,13.35,13.35,13.35,38876.0,12.1266,12.1266,12.1266,12.1266,38876.0
2016-02-29 14:40:00,13.35,13.36,13.33,13.33,70024.0,12.1266,12.1357,12.1085,12.1085,70024.0
2016-02-29 14:45:00,13.33,13.33,13.31,13.33,37960.0,12.1085,12.1085,12.0903,12.1085,37960.0
2016-02-29 14:50:00,13.33,13.34,13.32,13.33,34468.0,12.1085,12.1175,12.0994,12.1085,34468.0
2016-02-29 14:55:00,13.32,13.33,13.31,13.31,31196.0,12.0994,12.1085,12.0903,12.0903,31196.0
2016-02-29 15:00:00,13.31,13.31,13.3,13.3,47440.0,12.0903,12.0903,12.0812,12.0812,47440.0
2016-02-29 15:05:00,13.3,13.3,13.28,13.28,51836.0,12.0812,12.0812,12.063,12.063,51836.0
2016-02-29 15:10:00,13.28,13.29,13.27,13.28,78684.0,12.063,12.0721,12.054,12.063,78684.0
2016-02-29 15:15:00,13.27,13.28,13.27,13.27,95044.0,12.054,12.063,12.054,12.054,95044.0
2016-02-29 15:20:00,13.27,13.29,13.27,13.29,60700.0,12.054,12.0721,12.054,12.0721,60700.0
2016-02-29 15:25:00,13.29,13.3,13.28,13.3,68320.0,12.0721,12.0812,12.063,12.0812,68320.0
2016-02-29 15:30:00,13.3,13.3,13.29,13.29,85408.0,12.0812,12.0812,12.0721,12.0721,85408.0
2016-02-29 15:35:00,13.29,13.3,13.28,13.3,79968.0,12.0721,12.0812,12.063,12.0812,79968.0
2016-02-29 15:40:00,13.3,13.31,13.29,13.31,99108.0,12.0812,12.0903,12.0721,12.0903,99108.0
2016-02-29 15:45:00,13.3,13.31,13.29,13.3,200816.0,12.0812,12.0903,12.0721,12.0812,200816.0
2016-02-29 15:50:00,13.3,13.31,13.3,13.31,248420.0,12.0812,12.0903,12.0812,12.0903,248420.0
2016-02-29 15:55:00,13.31,13.31,13.27,13.27,823932.0,12.0903,12.0903,12.054,12.054,823932.0
2016-03-01 09:30:00,13.39,13.51,13.37,13.5,191112.0,12.163,12.272,12.1448,12.2629,191112.0
2016-03-01 09:35:00,13.5,13.54,13.48,13.52,316132.0,12.2629,12.2992,12.2447,12.281,316132.0
2016-03-01 09:40:00,13.51,13.53,13.47,13.53,55436.0,12.272,12.2901,12.2356,12.2901,55436.0
2016-03-01 09:45:00,13.52,13.52,13.47,13.48,59948.0,12.281,12.281,12.2356,12.2447,59948.0
2016-03-01 09:50:00,13.49,13.55,13.48,13.54,92184.0,12.2538,12.3083,12.2447,12.2992,92184.0
2016-03-01 09:55:00,13.55,13.56,13.54,13.54,76004.0,12.3083,12.3174,12.2992,12.2992,76004.0
2016-03-01 10:00:00,13.55,13.58,13.55,13.57,108384.0,12.3083,12.3356,12.3083,12.3265,108384.0
2016-03-01 10:05:00,13.57,13.63,13.57,13.63,166212.0,12.3265,12.381,12.3265,12.381,166212.0
2016-03-01 10:10:00,13.63,13.64,13.62,13.64,140112.0,12.381,12.3901,12.3719,12.3901,140112.0
2016-03-01 10:15:00,13.64,13.65,13.62,13.63,182676.0,12.3901,12.3991,12.3719,12.381,182676.0
2016-03-01 10:20:00,13.63,13.69,13.63,13.69,140316.0,12.381,12.4355,12.381,12.4355,140316.0
2016-03-01 10:25:00,13.69,13.73,13.69,13.72,213576.0,12.4355,12.4718,12.4355,12.4627,213576.0
2016-03-01 10:30:00,13.71,13.74,13.7,13.74,144216.0,12.4536,12.4809,12.4446,12.4809,144216.0
2016-03-01 10:35:00,13.74,13.79,13.74,13.78,250332.0,12.4809,12.5263,12.4809,12.5172,250332.0
2016-03-01 10:40:00,13.78,13.81,13.78,13.81,154680.0,12.5172,12.5445,12.5172,12.5445,154680.0
2016-03-01 10:45:00,13.81,13.81,13.76,13.76,165368.0,12.5445,12.5445,12.4991,12.4991,165368.0
2016-03-01 10:50:00,13.77,13.8,13.76,13.8,101020.0,12.5081,12.5354,12.4991,12.5354,101020.0
2016-03-01 10:55:00,13.8,13.81,13.77,13.77,79484.0,12.5354,12.5445,12.5081,12.5081,79484.0
2016-03-01 11:00:00,13.78,13.8,13.77,13.77,116612.0,12.5172,12.5354,12.5081,12.5081,116612.0
2016-03-01 11:05:00,13.77,13.8,13.77,13.79,105040.0,12.5081,12.5354,12.5081,12.5263,105040.0
2016-03-01 11:10:00,13.79,13.8,13.79,13.79,48192.0,12.5263,12.5354,12.5263,12.5263,48192.0
2016-03-01 11:15:00,13.79,13.8,13.79,13.8,52368.0,12.5263,12.5354,12.5263,12.5354,52368.0
2016-03-01 11:20:00,13.8,13.82,13.79,13.82,290044.0,12.5354,12.5536,12.5263,12.5536,290044.0
2016-03-01 11:25:00,13.82,13.84,13.81,13.83,114100.0,12.5536,12.5717,12.5445,12.5626,114100.0
2016-03-01 11:30:00,13.83,13.83,13.8,13.81,321016.0,12.5626,12.5626,12.5354,12.5445,321016.0
2016-03-01 11:35:00,13.81,13.83,13.81,13.82,118764.0,12.5445,12.5626,12.5445,12.5536,118764.0
2016-03-01 11:40:00,13.83,13.83,13.8,13.81,504444.0,12.5626,12.5626,12.5354,12.5445,504444.0
2016-03-01 11:45:00,13.81,13.82,13.8,13.81,41336.0,12.5445,12.5536,12.5354,12.5445,41336.0
2016-03-01 11:50:00,13.82,13.82,13.8,13.8,64560.0,12.5536,12.5536,12.5354,12.5354,64560.0
2016-03-01 11:55:00,13.8,13.81,13.79,13.79,24480.0,12.5354,12.5445,12.5263,12.5263,24480.0
2016-03-01 12:00:00,13.79,13.8,13.77,13.79,121652.0,12.5263,12.5354,12.5081,12.5263,121652.0
2016-03-01 12:05:00,13.79,13.8,13.78,13.8,135008.0,12.5263,12.5354,12.5172,12.5354,135008.0
2016-03-01 12:10:00,13.8,13.8,13.77,13.77,92244.0,12.5354,12.5354,12.5081,12.5081,92244.0
2016-03-01 12:15:00,13.78,13.79,13.78,13.79,40288.0,12.5172,12.5263,12.5172,12.5263,40288.0
2016-03-01 12:20:00,13.79,13.79,13.77,13.79,72680.0,12.5263,12.5263,12.5081,12.5263,72680.0
2016-03-01 12:25:00,13.79,13.81,13.79,13.81,57932.0,12.5263,12.5445,12.5263,12.5445,57932.0
2016-03-01 12:30:00,13.81,13.81,13.79,13.79,60684.0,12.5445,12.5445,12.5263,12.5263,60684.0
2016-03-01 12:35:00,13.79,13.8,13.77,13.78,65472.0,12.5263,12.5354,12.5081,12.5172,65472.0
2016-03-01 12:40:00,13.77,13.78,13.76,13.77,42808.0,12.5081,12.5172,12.4991,12.5081,42808.0
2016-03-01 12:45:00,13.76,13.79,13.76,13.78,145896.0,12.4991,12.5263,12.4991,12.5172,145896.0
2016-03-01 12:50:00,13.78,13.78,13.77,13.77,106820.0,12.5172,12.5172,12.5081,12.5081,106820.0
2016-03-01 12:55:00,13.77,13.77,13.75,13.75,134180.0,12.5081,12.5081,12.49,12.49,134180.0
2016-03-01 13:00:00,13.75,13.75,13.73,13.73,86388.0,12.49,12.49,12.4718,12.4718,86388.0
2016-03-01 13:05:00,13.73,13.73,13.72,13.72,467608.0,12.4718,12.4718,12.4627,12.4627,467608.0
2016-03-01 13:10:00,13.72,13.72,13.7,13.71,67444.0,12.4627,12.4627,12.4446,12.4536,67444.0
2016-03-01 13:15:00,13.7,13.71,13.69,13.7,133916.0,12.4446,12.4536,12.4355,12.4446,133916.0
2016-03-01 13:20:00,13.69,13.71,13.69,13.69,63668.0,12.4355,12.4536,12.4355,12.4355,63668.0
2016-03-01 13:25:00,13.69,13.7,13.68,13.69,147176.0,12.4355,12.4446,12.4264,12.4355,147176.0
2016-03-01 13:30:00,13.69,13.71,13.69,13.69,67616.0,12.4355,12.4536,12.4355,12.4355,67616.0
2016-03-01 13:35:00,13.69,13.69,13.68,13.69,41956.0,12.4355,12.4355,12.4264,12.4355,41956.0
2016-03-01 13:40:00,13.69,13.7,13.68,13.69,72676.0,12.4355,12.4446,12.4264,12.4355,72676.0
2016-03-01 13:45:00,13.69,13.69,13.68,13.68,66136.0,12.4355,12.4355,12.4264,12.4264,66136.0
2016-03-01 13:50:00,13.68,13.68,13.66,13.67,66568.0,12.4264,12.4264,12.4082,12.4173,66568.0
2016-03-01 13:55:00,13.67,13.69,13.67,13.69,50084.0,12.4173,12.4355,12.4173,12.4355,50084.0
2016-03-01 14:00:00,13.69,13.69,13.68,13.69,94272.0,12.4355,12.4355,12.4264,12.4355,94272.0
2016-03-01 14:05:00,13.69,13.71,13.69,13.7,65532.0,12.4355,12.4536,12.4355,12.4446,65532.0
2016-03-01 14:10:00,13.7,13.7,13.69,13.69,45796.0,12.4446,12.4446,12.4355,12.4355,45796.0
2016-03-01 14:15:00,13.69,13.7,13.69,13.7,96324.0,12.4355,12.4446,12.4355,12.4446,96324.0
2016-03-01 14:20:00,13.7,13.7,13.68,13.69,76904.0,12.4446,12.4446,12.4264,12.4355,76904.0
2016-03-01 14:25:00,13.69,13.71,13.69,13.69,84180.0,12.4355,12.4536,12.4355,12.4355,84180.0
2016-03-01 14:30:00,13.69,13.7,13.69,13.69,48224.0,12.4355,12.4446,12.4355,12.4355,48224.0
2016-03-01 14:35:00,13.7,13.7,13.69,13.69,63088.0,12.4446,12.4446,12.4355,12.4355,63088.0
2016-03-01 14:40:00,13.69,13.7,13.69,13.69,62620.0,12.4355,12.4446,12.4355,12.4355,62620.0
2016-03-01 14:45:00,13.69,13.7,13.69,13.7,57952.0,12.4355,12.4446,12.4355,12.4446,57952.0
2016-03-01 14:50:00,13.7,13.71,13.69,13.69,43136.0,12.4446,12.4536,12.4355,12.4355,43136.0
2016-03-01 14:55:00,13.7,13.71,13.69,13.7,41488.0,12.4446,12.4536,12.4355,12.4446,41488.0
2016-03-01 15:00:00,13.7,13.7,13.69,13.7,68160.0,12.4446,12.4446,12.4355,12.4446,68160.0
2016-03-01 15:05:00,13.7,13.71,13.7,13.71,40564.0,12.4446,12.4536,12.4446,12.4536,40564.0
2016-03-01 15:10:00,13.71,13.71,13.69,13.71,79892.0,12.4536,12.4536,12.4355,12.4536,79892.0
2016-03-01 15:15:00,13.7,13.72,13.69,13.71,50700.0,12.4446,12.4627,12.4355,12.4536,50700.0
2016-03-01 15:20:00,13.72,13.72,13.7,13.71,55712.0,12.4627,12.4627,12.4446,12.4536,55712.0
2016-03-01 15:25:00,13.71,13.72,13.7,13.71,64312.0,12.4536,12.4627,12.4446,12.4536,64312.0
2016-03-01 15:30:00,13.71,13.72,13.7,13.7,107380.0,12.4536,12.4627,12.4446,12.4446,107380.0
2016-03-01 15:35:00,13.7,13.71,13.69,13.69,118488.0,12.4446,12.4536,12.4355,12.4355,118488.0
2016-03-01 15:40:00,13.69,13.7,13.68,13.69,446436.0,12.4355,12.4446,12.4264,12.4355,446436.0
2016-03-01 15:45:00,13.69,13.69,13.68,13.69,381984.0,12.4355,12.4355,12.4264,12.4355,381984.0
2016-03-01 15:50:00,13.69,13.7,13.68,13.69,769376.0,12.4355,12.4446,12.4264,12.4355,769376.0
2016-03-01 15:55:00,13.69,13.72,13.69,13.72,919552.0,12.4355,12.4627,12.4355,12.4627,919552.0
2016-03-02 09:30:00,13.69,13.7,13.65,13.65,47120.0,12.4355,12.4446,12.3991,12.3991,47120.0
2016-03-02 09:35:00,13.67,13.7,13.65,13.67,30448.0,12.4173,12.4446,12.3991,12.4173,30448.0
2016-03-02 09:40:00,13.67,13.69,13.67,13.68,12572.0,12.4173,12.4355,12.4173,12.4264,12572.0
2016-03-02 09:45:00,13.68,13.69,13.67,13.69,20852.0,12.4264,12.4355,12.4173,12.4355,20852.0
2016-03-02 09:50:00,13.69,13.7,13.65,13.66,119928.0,12.4355,12.4446,12.3991,12.4082,119928.0
2016-03-02 09:55:00,13.66,13.69,13.64,13.69,31140.0,12.4082,12.4355,12.3901,12.4355,31140.0
2016-03-02 10:00:00,13.68,13.71,13.67,13.71,26768.0,12.4264,12.4536,12.4173,12.4536,26768.0
2016-03-02 10:05:00,13.72,13.75,13.71,13.73,24956.0,12.4627,12.49,12.4536,12.4718,24956.0
2016-03-02 10:10:00,13.74,13.76,13.72,13.75,23596.0,12.4809,12.4991,12.4627,12.49,23596.0
2016-03-02 10:15:00,13.76,13.77,13.74,13.74,30512.0,12.4991,12.5081,12.4809,12.4809,30512.0
2016-03-02 10:20:00,13.74,13.74,13.74,13.74,32000.0,12.4809,12.4809,12.4809,12.4809,32000.0
2016-03-02 10:25:00,13.75,13.75,13.74,13.74,29856.0,12.49,12.49,12.4809,12.4809,29856.0
2016-03-02 10:30:00,13.74,13.74,13.69,13.71,36236.0,12.4809,12.4809,12.4355,12.4536,36236.0
2016-03-02 10:35:00,13.71,13.72,13.7,13.7,105940.0,12.4536,12.4627,12.4446,12.4446,105940.0
2016-03-02 10:40:00,13.7,13.71,13.69,13.71,23304.0,12.4446,12.4536,12.4355,12.4536,23304.0
2016-03-02 10:45:00,13.71,13.72,13.7,13.72,34800.0,12.4536,12.4627,12.4446,12.4627,34800.0
2016-03-02 10:50:00,13.72,13.72,13.71,13.72,25168.0,12.4627,12.4627,12.4536,12.4627,25168.0
2016-03-02 10:55:00,13.72,13.74,13.72,13.74,24976.0,12.4627,12.4809,12.4627,12.4809,24976.0
2016-03-02 11:00:00,13.74,13.75,13.73,13.74,59420.0,12.4809,12.49,12.4718,12.4809,59420.0
2016-03-02 11:05:00,13.75,13.76,13.72,13.72,80752.0,12.49,12.4991,12.4627,12.4627,80752.0
2016-03-02 11:10:00,13.72,13.74,13.72,13.73,31352.0,12.4627,12.4809,12.4627,12.4718,31352.0
2016-03-02 11:15:00,13.73,13.73,13.73,13.73,45972.0,12.4718,12.4718,12.4718,12.4718,45972.0
2016-03-02 11:20:00,13.73,13.73,13.72,13.72,16736.0,12.4718,12.4718,12.4627,12.4627,16736.0
2016-03-02 11:25:00,13.72,13.74,13.72,13.74,171868.0,12.4627,12.4809,12.4627,12.4809,171868.0
2016-03-02 11:30:00,13.74,13.76,13.74,13.76,93344.0,12.4809,12.4991,12.4809,12.4991,93344.0
2016-03-02 11:35:00,13.76,13.76,13.75,13.76,96932.0,12.4991,12.4991,12.49,12.4991,96932.0
2016-03-02 11:40:00,13.76,13.77,13.75,13.77,39540.0,12.4991,12.5081,12.49,12.5081,39540.0
2016-03-02 11:45:00,13.77,13.77,13.75,13.76,16560.0,12.5081,12.5081,12.49,12.4991,16560.0
2016-03-02 11:50:00,13.76,13.77,13.75,13.75,62688.0,12.4991,12.5081,12.49,12.49,62688.0
2016-03-02 11:55:00,13.76,13.76,13.75,13.76,60188.0,12.4991,12.4991,12.49,12.4991,60188.0
2016-03-02 12:00:00,13.75,13.76,13.75,13.75,139400.0,12.49,12.4991,12.49,12.49,139400.0
2016-03-02 12:05:00,13.75,13.76,13.75,13.76,37388.0,12.49,12.4991,12.49,12.4991,37388.0
2016-03-02 12:10:00,13.76,13.76,13.76,13.76,31600.0,12.4991,12.4991,12.4991,12.4991,31600.0
2016-03-02 12:15:00,13.76,13.76,13.75,13.76,36208.0,12.4991,12.4991,12.49,12.4991,36208.0
2016-03-02 12:20:00,13.76,13.77,13.76,13.77,18200.0,12.4991,12.5081,12.4991,12.5081,18200.0
2016-03-02 12:25:00,13.77,13.77,13.76,13.77,6356.0,12.5081,12.5081,12.4991,12.5081,6356.0
2016-03-02 12:30:00,13.76,13.76,13.75,13.75,65536.0,12.4991,12.4991,12.49,12.49,65536.0
2016-03-02 12:35:00,13.75,13.76,13.75,13.76,24400.0,12.49,12.4991,12.49,12.4991,24400.0
2016-03-02 12:40:00,13.76,13.76,13.76,13.76,10600.0,12.4991,12.4991,12.4991,12.4991,10600.0
2016-03-02 12:45:00,13.76,13.77,13.76,13.76,22000.0,12.4991,12.5081,12.4991,12.4991,22000.0
2016-03-02 12:50:00,13.76,13.76,13.76,13.76,24916.0,12.4991,12.4991,12.4991,12.4991,24916.0
2016-03-02 12:55:00,13.76,13.77,13.76,13.76,11604.0,12.4991,12.5081,12.4991,12.4991,11604.0
2016-03-02 13:00:00,13.76,13.77,13.75,13.76,20220.0,12.4991,12.5081,12.49,12.4991,20220.0
2016-03-02 13:05:00,13.76,13.77,13.76,13.77,34408.0,12.4991,12.5081,12.4991,12.5081,34408.0
2016-03-02 13:10:00,13.76,13.78,13.76,13.78,25920.0,12.4991,12.5172,12.4991,12.5172,25920.0
2016-03-02 13:15:00,13.78,13.79,13.77,13.79,124380.0,12.5172,12.5263,12.5081,12.5263,124380.0
2016-03-02 13:20:00,13.79,13.81,13.79,13.81,45728.0,12.5263,12.5445,12.5263,12.5445,45728.0
2016-03-02 13:25:00,13.81,13.81,13.8,13.81,22912.0,12.5445,12.5445,12.5354,12.5445,22912.0
2016-03-02 13:30:00,13.81,13.81,13.8,13.8,41840.0,12.5445,12.5445,12.5354,12.5354,41840.0
2016-03-02 13:35:00,13.8,13.81,13.8,13.81,122448.0,12.5354,12.5445,12.5354,12.5445,122448.0
2016-03-02 13:40:00,13.8,13.81,13.8,13.81,23636.0,12.5354,12.5445,12.5354,12.5445,23636.0
2016-03-02 13:45:00,13.81,13.81,13.81,13.81,26060.0,12.5445,12.5445,12.5445,12.5445,26060.0
2016-03-02 13:50:00,13.81,13.83,13.81,13.83,106932.0,12.5445,12.5626,12.5445,12.5626,106932.0
2016-03-02 13:55:00,13.83,13.83,13.79,13.8,55732.0,12.5626,12.5626,12.5263,12.5354,55732.0
2016-03-02 14:00:00,13.8,13.8,13.78,13.79,39632.0,12.5354,12.5354,12.5172,12.5263,39632.0
2016-03-02 14:05:00,13.79,13.79,13.78,13.78,82640.0,12.5263,12.5263,12.5172,12.5172,82640.0
2016-03-02 14:10:00,13.78,13.79,13.77,13.78,35880.0,12.5172,12.5263,12.5081,12.5172,35880.0
2016-03-02 14:15:00,13.78,13.78,13.77,13.77,55032.0,12.5172,12.5172,12.5081,12.5081,55032.0
2016-03-02 14:20:00,13.77,13.78,13.77,13.77,24312.0,12.5081,12.5172,12.5081,12.5081,24312.0
2016-03-02 14:25:00,13.77,13.77,13.77,13.77,46908.0,12.5081,12.5081,12.5081,12.5081,46908.0
2016-03-02 14:30:00,13.77,13.78,13.77,13.77,25176.0,12.5081,12.5172,12.5081,12.5081,25176.0
2016-03-02 14:35:00,13.78,13.78,13.77,13.78,15204.0,12.5172,12.5172,12.5081,12.5172,15204.0
2016-03-02 14:40:00,13.78,13.79,13.78,13.78,20900.0,12.5172,12.5263,12.5172,12.5172,20900.0
2016-03-02 14:45:00,13.78,13.78,13.76,13.77,41776.0,12.5172,12.5172,12.4991,12.5081,41776.0
2016-03-02 14:50:00,13.77,13.78,13.77,13.78,29672.0,12.5081,12.5172,12.5081,12.5172,29672.0
2016-03-02 14:55:00,13.78,13.78,13.77,13.78,26824.0,12.5172,12.5172,12.5081,12.5172,26824.0
2016-03-02 15:00:00,13.78,13.78,13.77,13.78,45888.0,12.5172,12.5172,12.5081,12.5172,45888.0
2016-03-02 15:05:00,13.77,13.78,13.76,13.77,44360.0,12.5081,12.5172,12.4991,12.5081,44360.0
2016-03-02 15:10:00,13.77,13.78,13.77,13.78,30852.0,12.5081,12.5172,12.5081,12.5172,30852.0
2016-03-02 15:15:00,13.78,13.78,13.77,13.78,39652.0,12.5172,12.5172,12.5081,12.5172,39652.0
2016-03-02 15:20:00,13.78,13.78,13.78,13.78,65084.0,12.5172,12.5172,12.5172,12.5172,65084.0
2016-03-02 15:25:00,13.78,13.78,13.77,13.77,38768.0,12.5172,12.5172,12.5081,12.5081,38768.0
2016-03-02 15:30:00,13.77,13.78,13.76,13.78,75468.0,12.5081,12.5172,12.4991,12.5172,75468.0
2016-03-02 15:35:00,13.77,13.78,13.77,13.78,70840.0,12.5081,12.5172,12.5081,12.5172,70840.0
2016-03-02 15:40:00,13.78,13.79,13.78,13.78,77660.0,12.5172,12.5263,12.5172,12.5172,77660.0
2016-03-02 15:45:00,13.78,13.78,13.77,13.77,89104.0,12.5172,12.5172,12.5081,12.5081,89104.0
2016-03-02 15:50:00,13.77,13.79,13.76,13.79,140564.0,12.5081,12.5263,12.4991,12.5263,140564.0
2016-03-02 15:55:00,13.79,13.81,13.79,13.8,328052.0,12.5263,12.5445,12.5263,12.5354,328052.0
2016-03-03 09:30:00,13.78,13.8,13.74,13.75,47256.0,12.5172,12.5354,12.4809,12.49,47256.0
2016-03-03 09:35:00,13.74,13.82,13.74,13.82,7796.0,12.4809,12.5536,12.4809,12.5536,7796.0
2016-03-03 09:40:00,13.81,13.85,13.81,13.84,42740.0,12.5445,12.5808,12.5445,12.5717,42740.0
2016-03-03 09:45:00,13.84,13.86,13.83,13.86,56440.0,12.5717,12.5899,12.5626,12.5899,56440.0
2016-03-03 09:50:00,13.87,13.87,13.84,13.85,24884.0,12.599,12.599,12.5717,12.5808,24884.0
2016-03-03 09:55:00,13.85,13.86,13.84,13.85,34620.0,12.5808,12.5899,12.5717,12.5808,34620.0
2016-03-03 10:00:00,13.85,13.86,13.84,13.86,23360.0,12.5808,12.5899,12.5717,12.5899,23360.0
2016-03-03 10:05:00,13.86,13.86,13.84,13.85,14800.0,12.5899,12.5899,12.5717,12.5808,14800.0
2016-03-03 10:10:00,13.84,13.85,13.81,13.82,47216.0,12.5717,12.5808,12.5445,12.5536,47216.0
2016-03-03 10:15:00,13.83,13.84,13.82,13.84,31336.0,12.5626,12.5717,12.5536,12.5717,31336.0
2016-03-03 10:20:00,13.84,13.84,13.82,13.82,34116.0,12.5717,12.5717,12.5536,12.5536,34116.0
2016-03-03 10:25:00,13.82,13.84,13.8,13.83,38936.0,12.5536,12.5717,12.5354,12.5626,38936.0
2016-03-03 10:30:00,13.84,13.84,13.83,13.83,72212.0,12.5717,12.5717,12.5626,12.5626,72212.0
2016-03-03 10:35:00,13.83,13.84,13.81,13.82,25956.0,12.5626,12.5717,12.5445,12.5536,25956.0
2016-03-03 10:40:00,13.82,13.84,13.82,13.84,46704.0,12.5536,12.5717,12.5536,12.5717,46704.0
2016-03-03 10:45:00,13.84,13.85,13.83,13.85,12400.0,12.5717,12.5808,12.5626,12.5808,12400.0
2016-03-03 10:50:00,13.85,13.86,13.84,13.84,21556.0,12.5808,12.5899,12.5717,12.5717,21556.0
2016-03-03 10:55:00,13.85,13.86,13.84,13.85,14972.0,12.5808,12.5899,12.5717,12.5808,14972.0
2016-03-03 11:00:00,13.84,13.85,13.84,13.84,14268.0,12.5717,12.5808,12.5717,12.5717,14268.0
2016-03-03 11:05:00,13.84,13.84,13.83,13.84,37268.0,12.5717,12.5717,12.5626,12.5717,37268.0
2016-03-03 11:10:00,13.84,13.85,13.84,13.84,24800.0,12.5717,12.5808,12.5717,12.5717,24800.0
2016-03-03 11:15:00,13.85,13.85,13.83,13.84,59448.0,12.5808,12.5808,12.5626,12.5717,59448.0
2016-03-03 11:20:00,13.84,13.84,13.8,13.8,37928.0,12.5717,12.5717,12.5354,12.5354,37928.0
2016-03-03 11:25:00,13.8,13.81,13.76,13.76,34000.0,12.5354,12.5445,12.4991,12.4991,34000.0
2016-03-03 11:30:00,13.76,13.78,13.75,13.78,15600.0,12.4991,12.5172,12.49,12.5172,15600.0
2016-03-03 11:35:00,13.78,13.78,13.77,13.78,16376.0,12.5172,12.5172,12.5081,12.5172,16376.0
2016-03-03 11:40:00,13.78,13.79,13.77,13.78,9600.0,12.5172,12.5263,12.5081,12.5172,9600.0
2016-03-03 11:45:00,13.78,13.79,13.77,13.78,22944.0,12.5172,12.5263,12.5081,12.5172,22944.0
2016-03-03 11:50:00,13.78,13.79,13.78,13.79,25748.0,12.5172,12.5263,12.5172,12.5263,25748.0
2016-03-03 11:55:00,13.79,13.83,13.79,13.83,57336.0,12.5263,12.5626,12.5263,12.5626,57336.0
2016-03-03 12:00:00,13.83,13.83,13.81,13.81,11520.0,12.5626,12.5626,12.5445,12.5445,11520.0
2016-03-03 12:05:00,13.81,13.82,13.81,13.82,11740.0,12.5445,12.5536,12.5445,12.5536,11740.0
2016-03-03 12:10:00,13.82,13.82,13.81,13.81,92996.0,12.5536,12.5536,12.5445,12.5445,92996.0
2016-03-03 12:15:00,13.81,13.81,13.8,13.81,8948.0,12.5445,12.5445,12.5354,12.5445,8948.0
2016-03-03 12:20:00,13.8,13.82,13.8,13.82,14000.0,12.5354,12.5536,12.5354,12.5536,14000.0
2016-03-03 12:25:00,13.83,13.83,13.81,13.81,19368.0,12.5626,12.5626,12.5445,12.5445,19368.0
2016-03-03 12:30:00,13.81,13.82,13.81,13.82,26704.0,12.5445,12.5536,12.5445,12.5536,26704.0
2016-03-03 12:35:00,13.81,13.82,13.81,13.82,23732.0,12.5445,12.5536,12.5445,12.5536,23732.0
2016-03-03 12:40:00,13.82,13.82,13.81,13.81,8000.0,12.5536,12.5536,12.5445,12.5445,8000.0
2016-03-03 12:45:00,13.81,13.81,13.8,13.81,30712.0,12.5445,12.5445,12.5354,12.5445,30712.0
2016-03-03 12:50:00,13.81,13.81,13.8,13.81,4000.0,12.5445,12.5445,12.5354,12.5445,4000.0
2016-03-03 12:55:00,13.81,13.81,13.8,13.81,13200.0,12.5445,12.5445,12.5354,12.5445,13200.0
2016-03-03 13:00:00,13.81,13.82,13.81,13.82,19180.0,12.5445,12.5536,12.5445,12.5536,19180.0
2016-03-03 13:05:00,13.82,13.82,13.82,13.82,8400.0,12.5536,12.5536,12.5536,12.5536,8400.0
2016-03-03 13:10:00,13.83,13.83,13.81,13.82,12048.0,12.5626,12.5626,12.5445,12.5536,12048.0
2016-03-03 13:15:00,13.82,13.82,13.81,13.82,4640.0,12.5536,12.5536,12.5445,12.5536,4640.0
2016-03-03 13:20:00,13.82,13.83,13.8,13.81,57860.0,12.5536,12.5626,12.5354,12.5445,57860.0
2016-03-03 13:25:00,13.81,13.81,13.8,13.81,12856.0,12.5445,12.5445,12.5354,12.5445,12856.0
2016-03-03 13:30:00,13.81,13.83,13.81,13.83,11268.0,12.5445,12.5626,12.5445,12.5626,11268.0
2016-03-03 13:35:00,13.84,13.84,13.84,13.84,12016.0,12.5717,12.5717,12.5717,12.5717,12016.0
2016-03-03 13:40:00,13.84,13.84,13.83,13.83,18444.0,12.5717,12.5717,12.5626,12.5626,18444.0
2016-03-03 13:45:00,13.83,13.85,13.83,13.85,27972.0,12.5626,12.5808,12.5626,12.5808,27972.0
2016-03-03 13:50:00,13.85,13.86,13.84,13.85,33912.0,12.5808,12.5899,12.5717,12.5808,33912.0
2016-03-03 13:55:00,13.85,13.86,13.84,13.85,58340.0,12.5808,12.5899,12.5717,12.5808,58340.0
2016-03-03 14:00:00,13.85,13.85,13.84,13.85,23632.0,12.5808,12.5808,12.5717,12.5808,23632.0
2016-03-03 14:05:00,13.84,13.85,13.84,13.85,15376.0,12.5717,12.5808,12.5717,12.5808,15376.0
2016-03-03 14:10:00,13.85,13.86,13.84,13.86,32140.0,12.5808,12.5899,12.5717,12.5899,32140.0
2016-03-03 14:15:00,13.86,13.87,13.86,13.86,29200.0,12.5899,12.599,12.5899,12.5899,29200.0
2016-03-03 14:20:00,13.86,13.86,13.85,13.86,27432.0,12.5899,12.5899,12.5808,12.5899,27432.0
2016-03-03 14:25:00,13.87,13.89,13.87,13.88,97920.0,12.599,12.6171,12.599,12.6081,97920.0
2016-03-03 14:30:00,13.88,13.88,13.88,13.88,69680.0,12.6081,12.6081,12.6081,12.6081,69680.0
2016-03-03 14:35:00,13.88,13.89,13.88,13.89,111156.0,12.6081,12.6171,12.6081,12.6171,111156.0
2016-03-03 14:40:00,13.89,13.89,13.88,13.88,14664.0,12.6171,12.6171,12.6081,12.6081,14664.0
2016-03-03 14:45:00,13.88,13.88,13.88,13.88,16420.0,12.6081,12.6081,12.6081,12.6081,16420.0
2016-03-03 14:50:00,13.88,13.89,13.88,13.88,9252.0,12.6081,12.6171,12.6081,12.6081,9252.0
2016-03-03 14:55:00,13.88,13.88,13.88,13.88,20540.0,12.6081,12.6081,12.6081,12.6081,20540.0
2016-03-03 15:00:00,13.88,13.89,13.88,13.88,48880.0,12.6081,12.6171,12.6081,12.6081,48880.0
2016-03-03 15:05:00,13.88,13.88,13.88,13.88,28948.0,12.6081,12.6081,12.6081,12.6081,28948.0
2016-03-03 15:10:00,13.88,13.88,13.88,13.88,31204.0,12.6081,12.6081,12.6081,12.6081,31204.0
2016-03-03 15:15:00,13.88,13.88,13.88,13.88,55180.0,12.6081,12.6081,12.6081,12.6081,55180.0
2016-03-03 15:20:00,13.88,13.88,13.88,13.88,37260.0,12.6081,12.6081,12.6081,12.6081,37260.0
2016-03-03 15:25:00,13.88,13.89,13.88,13.88,25724.0,12.6081,12.6171,12.6081,12.6081,25724.0
2016-03-03 15:30:00,13.88,13.9,13.88,13.9,37660.0,12.6081,12.6262,12.6081,12.6262,37660.0
2016-03-03 15:35:00,13.9,13.91,13.9,13.9,71228.0,12.6262,12.6353,12.6262,12.6262,71228.0
2016-03-03 15:40:00,13.9,13.92,13.9,13.92,65648.0,12.6262,12.6444,12.6262,12.6444,65648.0
2016-03-03 15:45:00,13.92,13.93,13.92,13.93,118292.0,12.6444,12.6535,12.6444,12.6535,118292.0
2016-03-03 15:50:00,13.93,13.94,13.92,13.94,132100.0,12.6535,12.6626,12.6444,12.6626,132100.0
2016-03-03 15:55:00,13.94,13.97,13.94,13.96,1006912.0,12.6626,12.6898,12.6626,12.6807,1006912.0
2016-03-04 09:30:00,14.0,14.0,13.94,13.99,147092.0,12.7171,12.7171,12.6626,12.708,147092.0
2016-03-04 09:35:00,13.99,13.99,13.96,13.97,51720.0,12.708,12.708,12.6807,12.6898,51720.0
2016-03-04 09:40:00,13.97,13.99,13.95,13.97,79732.0,12.6898,12.708,12.6716,12.6898,79732.0
2016-03-04 09:45:00,13.98,13.99,13.96,13.96,47952.0,12.6989,12.708,12.6807,12.6807,47952.0
2016-03-04 09:50:00,13.97,13.97,13.95,13.96,75320.0,12.6898,12.6898,12.6716,12.6807,75320.0
2016-03-04 09:55:00,13.96,13.98,13.95,13.97,116428.0,12.6807,12.6989,12.6716,12.6898,116428.0
2016-03-04 10:00:00,13.97,13.97,13.95,13.96,81640.0,12.6898,12.6898,12.6716,12.6807,81640.0
2016-03-04 10:05:00,13.96,13.97,13.96,13.96,21576.0,12.6807,12.6898,12.6807,12.6807,21576.0
2016-03-04 10:10:00,13.97,13.97,13.96,13.96,45924.0,12.6898,12.6898,12.6807,12.6807,45924.0
2016-03-04 10:15:00,13.96,13.97,13.94,13.95,70620.0,12.6807,12.6898,12.6626,12.6716,70620.0
2016-03-04 10:20:00,13.95,13.96,13.94,13.95,106352.0,12.6716,12.6807,12.6626,12.6716,106352.0
2016-03-04 10:25:00,13.95,13.97,13.94,13.96,18712.0,12.6716,12.6898,12.6626,12.6807,18712.0
2016-03-04 10:30:00,13.96,13.97,13.94,13.96,45228.0,12.6807,12.6898,12.6626,12.6807,45228.0
2016-03-04 10:35:00,13.96,14.01,13.96,14.01,310796.0,12.6807,12.7261,12.6807,12.7261,310796.0
2016-03-04 10:40:00,14.01,14.02,14.0,14.02,29580.0,12.7261,12.7352,12.7171,12.7352,29580.0
2016-03-04 10:45:00,14.02,14.04,14.02,14.03,21600.0,12.7352,12.7534,12.7352,12.7443,21600.0
2016-03-04 10:50:00,14.03,14.04,14.03,14.04,40892.0,12.7443,12.7534,12.7443,12.7534,40892.0
2016-03-04 10:55:00,14.04,14.04,14.02,14.03,56260.0,12.7534,12.7534,12.7352,12.7443,56260.0
2016-03-04 11:00:00,14.03,14.06,14.03,14.06,50672.0,12.7443,12.7716,12.7443,12.7716,50672.0
2016-03-04 11:05:00,14.06,14.09,14.06,14.08,83220.0,12.7716,12.7988,12.7716,12.7897,83220.0
2016-03-04 11:10:00,14.09,14.1,14.08,14.09,46564.0,12.7988,12.8079,12.7897,12.7988,46564.0
2016-03-04 11:15:00,14.08,14.13,14.08,14.13,42800.0,12.7897,12.8351,12.7897,12.8351,42800.0
2016-03-04 11:20:00,14.13,14.13,14.08,14.1,68000.0,12.8351,12.8351,12.7897,12.8079,68000.0
2016-03-04 11:25:00,14.1,14.1,14.08,14.09,176888.0,12.8079,12.8079,12.7897,12.7988,176888.0
2016-03-04 11:30:00,14.09,14.1,14.08,14.09,91028.0,12.7988,12.8079,12.7897,12.7988,91028.0
2016-03-04 11:35:00,14.09,14.1,14.06,14.07,30672.0,12.7988,12.8079,12.7716,12.7806,30672.0
2016-03-04 11:40:00,14.07,14.08,14.06,14.06,24488.0,12.7806,12.7897,12.7716,12.7716,24488.0
2016-03-04 11:45:00,14.07,14.08,14.06,14.06,54540.0,12.7806,12.7897,12.7716,12.7716,54540.0
2016-03-04 11:50:00,14.07,14.08,14.06,14.07,48212.0,12.7806,12.7897,12.7716,12.7806,48212.0
2016-03-04 11:55:00,14.07,14.09,14.07,14.09,45028.0,12.7806,12.7988,12.7806,12.7988,45028.0
2016-03-04 12:00:00,14.09,14.09,14.08,14.09,37200.0,12.7988,12.7988,12.7897,12.7988,37200.0
2016-03-04 12:05:00,14.09,14.12,14.09,14.11,1917476.0,12.7988,12.8261,12.7988,12.817,1917476.0
2016-03-04 12:10:00,14.11,14.13,14.11,14.13,115504.0,12.817,12.8351,12.817,12.8351,115504.0
2016-03-04 12:15:00,14.12,14.12,14.08,14.08,20324.0,12.8261,12.8261,12.7897,12.7897,20324.0
2016-03-04 12:20:00,14.08,14.08,14.06,14.07,35600.0,12.7897,12.7897,12.7716,12.7806,35600.0
2016-03-04 12:25:00,14.07,14.1,14.07,14.1,36000.0,12.7806,12.8079,12.7806,12.8079,36000.0
2016-03-04 12:30:00,14.1,14.1,14.09,14.09,29568.0,12.8079,12.8079,12.7988,12.7988,29568.0
2016-03-04 12:35:00,14.09,14.1,14.08,14.08,27676.0,12.7988,12.8079,12.7897,12.7897,27676.0
2016-03-04 12:40:00,14.08,14.08,14.06,14.07,21348.0,12.7897,12.7897,12.7716,12.7806,21348.0
2016-03-04 12:45:00,14.07,14.09,14.07,14.08,17600.0,12.7806,12.7988,12.7806,12.7897,17600.0
2016-03-04 12:50:00,14.08,14.12,14.08,14.11,27844.0,12.7897,12.8261,12.7897,12.817,27844.0
2016-03-04 12:55:00,14.11,14.12,14.11,14.12,37744.0,12.817,12.8261,12.817,12.8261,37744.0
2016-03-04 13:00:00,14.12,14.13,14.12,14.13,35208.0,12.8261,12.8351,12.8261,12.8351,35208.0
2016-03-04 13:05:00,14.13,14.13,14.12,14.13,28228.0,12.8351,12.8351,12.8261,12.8351,28228.0
2016-03-04 13:10:00,14.13,14.13,14.12,14.13,25212.0,12.8351,12.8351,12.8261,12.8351,25212.0
2016-03-04 13:15:00,14.13,14.13,14.12,14.13,28284.0,12.8351,12.8351,12.8261,12.8351,28284.0
2016-03-04 13:20:00,14.13,14.13,14.12,14.12,17420.0,12.8351,12.8351,12.8261,12.8261,17420.0
2016-03-04 13:25:00,14.12,14.12,14.11,14.12,21676.0,12.8261,12.8261,12.817,12.8261,21676.0
2016-03-04 13:30:00,14.12,14.13,14.12,14.12,56228.0,12.8261,12.8351,12.8261,12.8261,56228.0
2016-03-04 13:35:00,14.12,14.12,14.11,14.12,24948.0,12.8261,12.8261,12.817,12.8261,24948.0
2016-03-04 13:40:00,14.12,14.14,14.12,14.13,83376.0,12.8261,12.8442,12.8261,12.8351,83376.0
2016-03-04 13:45:00,14.13,14.13,14.12,14.13,88884.0,12.8351,12.8351,12.8261,12.8351,88884.0
2016-03-04 13:50:00,14.13,14.13,14.12,14.13,74300.0,12.8351,12.8351,12.8261,12.8351,74300.0
2016-03-04 13:55:00,14.13,14.13,14.12,14.13,41128.0,12.8351,12.8351,12.8261,12.8351,41128.0
2016-03-04 14:00:00,14.13,14.13,14.12,14.12,39544.0,12.8351,12.8351,12.8261,12.8261,39544.0
2016-03-04 14:05:00,14.12,14.13,14.12,14.13,81092.0,12.8261,12.8351,12.8261,12.8351,81092.0
2016-03-04 14:10:00,14.13,14.13,14.09,14.1,32696.0,12.8351,12.8351,12.7988,12.8079,32696.0
2016-03-04 14:15:00,14.09,14.1,14.08,14.08,93728.0,12.7988,12.8079,12.7897,12.7897,93728.0
2016-03-04 14:20:00,14.08,14.08,14.06,14.07,70924.0,12.7897,12.7897,12.7716,12.7806,70924.0
2016-03-04 14:25:00,14.07,14.08,14.06,14.07,54580.0,12.7806,12.7897,12.7716,12.7806,54580.0
2016-03-04 14:30:00,14.08,14.08,14.06,14.06,68204.0,12.7897,12.7897,12.7716,12.7716,68204.0
2016-03-04 14:35:00,14.06,14.06,14.04,14.04,32116.0,12.7716,12.7716,12.7534,12.7534,32116.0
2016-03-04 14:40:00,14.04,14.04,14.01,14.02,49608.0,12.7534,12.7534,12.7261,12.7352,49608.0
2016-03-04 14:45:00,14.02,14.04,14.01,14.04,72536.0,12.7352,12.7534,12.7261,12.7534,72536.0
2016-03-04 14:50:00,14.04,14.04,14.03,14.03,51780.0,12.7534,12.7534,12.7443,12.7443,51780.0
2016-03-04 14:55:00,14.03,14.04,14.03,14.04,57372.0,12.7443,12.7534,12.7443,12.7534,57372.0
2016-03-04 15:00:00,14.04,14.04,14.03,14.03,87580.0,12.7534,12.7534,12.7443,12.7443,87580.0
2016-03-04 15:05:00,14.03,14.05,14.03,14.05,79064.0,12.7443,12.7625,12.7443,12.7625,79064.0
2016-03-04 15:10:00,14.05,14.05,14.02,14.03,50636.0,12.7625,12.7625,12.7352,12.7443,50636.0
2016-03-04 15:15:00,14.03,14.06,14.03,14.06,68640.0,12.7443,12.7716,12.7443,12.7716,68640.0
2016-03-04 15:20:00,14.06,14.07,14.06,14.06,83380.0,12.7716,12.7806,12.7716,12.7716,83380.0
2016-03-04 15:25:00,14.06,14.08,14.05,14.08,110152.0,12.7716,12.7897,12.7625,12.7897,110152.0
2016-03-04 15:30:00,14.08,14.09,14.07,14.07,194576.0,12.7897,12.7988,12.7806,12.7806,194576.0
2016-03-04 15:35:00,14.07,14.07,14.05,14.05,170256.0,12.7806,12.7806,12.7625,12.7625,170256.0
2016-03-04 15:40:00,14.05,14.06,14.04,14.05,287140.0,12.7625,12.7716,12.7534,12.7625,287140.0
2016-03-04 15:45:00,14.05,14.05,14.04,14.04,254052.0,12.7625,12.7625,12.7534,12.7534,254052.0
2016-03-04 15:50:00,14.04,14.05,14.03,14.04,216904.0,12.7534,12.7625,12.7443,12.7534,216904.0
2016-03-04 15:55:00,14.04,14.05,14.03,14.05,577000.0,12.7534,12.7625,12.7443,12.7625,577000.0
2016-03-07 09:30:00,13.94,13.99,13.92,13.97,152488.0,12.6626,12.708,12.6444,12.6898,152488.0
2016-03-07 09:35:00,13.96,13.99,13.96,13.97,27424.0,12.6807,12.708,12.6807,12.6898,27424.0
2016-03-07 09:40:00,13.98,13.99,13.96,13.99,41316.0,12.6989,12.708,12.6807,12.708,41316.0
2016-03-07 09:45:00,13.99,13.99,13.97,13.98,139744.0,12.708,12.708,12.6898,12.6989,139744.0
2016-03-07 09:50:00,13.98,14.01,13.97,14.0,48184.0,12.6989,12.7261,12.6898,12.7171,48184.0
2016-03-07 09:55:00,13.99,14.01,13.99,14.01,10400.0,12.708,12.7261,12.708,12.7261,10400.0
2016-03-07 10:00:00,14.01,14.08,14.0,14.07,70732.0,12.7261,12.7897,12.7171,12.7806,70732.0
2016-03-07 10:05:00,14.07,14.11,14.07,14.11,69916.0,12.7806,12.817,12.7806,12.817,69916.0
2016-03-07 10:10:00,14.12,14.12,14.06,14.08,96800.0,12.8261,12.8261,12.7716,12.7897,96800.0
2016-03-07 10:15:00,14.08,14.14,14.08,14.13,90616.0,12.7897,12.8442,12.7897,12.8351,90616.0
2016-03-07 10:20:00,14.14,14.14,14.12,14.14,129884.0,12.8442,12.8442,12.8261,12.8442,129884.0
2016-03-07 10:25:00,14.14,14.16,14.13,14.13,105100.0,12.8442,12.8624,12.8351,12.8351,105100.0
2016-03-07 10:30:00,14.13,14.17,14.12,14.13,199400.0,12.8351,12.8715,12.8261,12.8351,199400.0
2016-03-07 10:35:00,14.12,14.13,14.09,14.1,39316.0,12.8261,12.8351,12.7988,12.8079,39316.0
2016-03-07 10:40:00,14.09,14.11,14.09,14.1,36228.0,12.7988,12.817,12.7988,12.8079,36228.0
2016-03-07 10:45:00,14.1,14.13,14.1,14.13,45360.0,12.8079,12.8351,12.8079,12.8351,45360.0
2016-03-07 10:50:00,14.13,14.13,14.09,14.11,33680.0,12.8351,12.8351,12.7988,12.817,33680.0
2016-03-07 10:55:00,14.11,14.13,14.11,14.13,37196.0,12.817,12.8351,12.817,12.8351,37196.0
2016-03-07 11:00:00,14.13,14.13,14.11,14.12,29164.0,12.8351,12.8351,12.817,12.8261,29164.0
2016-03-07 11:05:00,14.12,14.13,14.12,14.13,18880.0,12.8261,12.8351,12.8261,12.8351,18880.0
2016-03-07 11:10:00,14.13,14.14,14.13,14.13,9200.0,12.8351,12.8442,12.8351,12.8351,9200.0
2016-03-07 11:15:00,14.13,14.13,14.12,14.13,56912.0,12.8351,12.8351,12.8261,12.8351,56912.0
2016-03-07 11:20:00,14.13,14.14,14.13,14.14,8000.0,12.8351,12.8442,12.8351,12.8442,8000.0
2016-03-07 11:25:00,14.13,14.15,14.13,14.14,24852.0,12.8351,12.8533,12.8351,12.8442,24852.0
2016-03-07 11:30:00,14.14,14.15,14.13,14.14,27012.0,12.8442,12.8533,12.8351,12.8442,27012.0
2016-03-07 11:35:00,14.14,14.15,14.14,14.15,13636.0,12.8442,12.8533,12.8442,12.8533,13636.0
2016-03-07 11:40:00,14.15,14.2,14.15,14.19,92116.0,12.8533,12.8987,12.8533,12.8897,92116.0
2016-03-07 11:45:00,14.19,14.22,14.19,14.21,43368.0,12.8897,12.9169,12.8897,12.9078,43368.0
2016-03-07 11:50:00,14.2,14.22,14.2,14.21,99200.0,12.8987,12.9169,12.8987,12.9078,99200.0
2016-03-07 11:55:00,14.21,14.22,14.21,14.21,73212.0,12.9078,12.9169,12.9078,12.9078,73212.0
2016-03-07 12:00:00,14.21,14.22,14.19,14.19,75256.0,12.9078,12.9169,12.8897,12.8897,75256.0
2016-03-07 12:05:00,14.19,14.22,14.18,14.2,179540.0,12.8897,12.9169,12.8806,12.8987,179540.0
2016-03-07 12:10:00,14.19,14.2,14.15,14.15,30040.0,12.8897,12.8987,12.8533,12.8533,30040.0
2016-03-07 12:15:00,14.15,14.15,14.13,14.13,24384.0,12.8533,12.8533,12.8351,12.8351,24384.0
2016-03-07 12:20:00,14.13,14.13,14.13,14.13,31972.0,12.8351,12.8351,12.8351,12.8351,31972.0
2016-03-07 12:25:00,14.13,14.16,14.13,14.16,18860.0,12.8351,12.8624,12.8351,12.8624,18860.0
2016-03-07 12:30:00,14.16,14.17,14.15,14.16,26232.0,12.8624,12.8715,12.8533,12.8624,26232.0
2016-03-07 12:35:00,14.16,14.17,14.16,14.16,10400.0,12.8624,12.8715,12.8624,12.8624,10400.0
2016-03-07 12:40:00,14.16,14.18,14.16,14.18,10292.0,12.8624,12.8806,12.8624,12.8806,10292.0
2016-03-07 12:45:00,14.18,14.18,14.15,14.15,17648.0,12.8806,12.8806,12.8533,12.8533,17648.0
2016-03-07 12:50:00,14.15,14.15,14.14,14.14,8028.0,12.8533,12.8533,12.8442,12.8442,8028.0
2016-03-07 12:55:00,14.15,14.15,14.15,14.15,18648.0,12.8533,12.8533,12.8533,12.8533,18648.0
2016-03-07 13:00:00,14.15,14.16,14.15,14.15,57828.0,12.8533,12.8624,12.8533,12.8533,57828.0
2016-03-07 13:05:00,14.15,14.15,14.15,14.15,8800.0,12.8533,12.8533,12.8533,12.8533,8800.0
2016-03-07 13:10:00,14.15,14.17,14.15,14.17,107740.0,12.8533,12.8715,12.8533,12.8715,107740.0
2016-03-07 13:15:00,14.16,14.16,14.15,14.16,10748.0,12.8624,12.8624,12.8533,12.8624,10748.0
2016-03-07 13:20:00,14.15,14.16,14.14,14.14,8004.0,12.8533,12.8624,12.8442,12.8442,8004.0
2016-03-07 13:25:00,14.14,14.14,14.13,14.13,22336.0,12.8442,12.8442,12.8351,12.8351,22336.0
2016-03-07 13:30:00,14.12,14.12,14.11,14.11,34460.0,12.8261,12.8261,12.817,12.817,34460.0
2016-03-07 13:35:00,14.11,14.13,14.11,14.13,29676.0,12.817,12.8351,12.817,12.8351,29676.0
2016-03-07 13:40:00,14.13,14.13,14.12,14.13,10952.0,12.8351,12.8351,12.8261,12.8351,10952.0
2016-03-07 13:45:00,14.13,14.13,14.12,14.13,13012.0,12.8351,12.8351,12.8261,12.8351,13012.0
2016-03-07 13:50:00,14.13,14.13,14.13,14.13,14304.0,12.8351,12.8351,12.8351,12.8351,14304.0
2016-03-07 13:55:00,14.13,14.13,14.12,14.13,27424.0,12.8351,12.8351,12.8261,12.8351,27424.0
2016-03-07 14:00:00,14.13,14.14,14.13,14.13,39472.0,12.8351,12.8442,12.8351,12.8351,39472.0
2016-03-07 14:05:00,14.13,14.17,14.13,14.16,39844.0,12.8351,12.8715,12.8351,12.8624,39844.0
2016-03-07 14:10:00,14.16,14.16,14.15,14.15,33792.0,12.8624,12.8624,12.8533,12.8533,33792.0
2016-03-07 14:15:00,14.15,14.15,14.15,14.15,80112.0,12.8533,12.8533,12.8533,12.8533,80112.0
2016-03-07 14:20:00,14.15,14.16,14.15,14.15,42212.0,12.8533,12.8624,12.8533,12.8533,42212.0
2016-03-07 14:25:00,14.15,14.15,14.14,14.15,62084.0,12.8533,12.8533,12.8442,12.8533,62084.0
2016-03-07 14:30:00,14.15,14.15,14.13,14.13,55716.0,12.8533,12.8533,12.8351,12.8351,55716.0
2016-03-07 14:35:00,14.13,14.13,14.1,14.1,77936.0,12.8351,12.8351,12.8079,12.8079,77936.0
2016-03-07 14:40:00,14.11,14.11,14.09,14.1,37760.0,12.817,12.817,12.7988,12.8079,37760.0
2016-03-07 14:45:00,14.1,14.13,14.1,14.13,75932.0,12.8079,12.8351,12.8079,12.8351,75932.0
2016-03-07 14:50:00,14.13,14.13,14.12,14.13,35996.0,12.8351,12.8351,12.8261,12.8351,35996.0
2016-03-07 14:55:00,14.13,14.14,14.13,14.13,103744.0,12.8351,12.8442,12.8351,12.8351,103744.0
2016-03-07 15:00:00,14.13,14.13,14.12,14.13,41512.0,12.8351,12.8351,12.8261,12.8351,41512.0
2016-03-07 15:05:00,14.13,14.15,14.12,14.15,65156.0,12.8351,12.8533,12.8261,12.8533,65156.0
2016-03-07 15:10:00,14.14,14.16,14.14,14.16,45620.0,12.8442,12.8624,12.8442,12.8624,45620.0
2016-03-07 15:15:00,14.16,14.18,14.16,14.18,56536.0,12.8624,12.8806,12.8624,12.8806,56536.0
2016-03-07 15:20:00,14.18,14.18,14.16,14.18,51932.0,12.8806,12.8806,12.8624,12.8806,51932.0
2016-03-07 15:25:00,14.18,14.19,14.18,14.19,37800.0,12.8806,12.8897,12.8806,12.8897,37800.0
2016-03-07 15:30:00,14.19,14.21,14.18,14.2,77444.0,12.8897,12.9078,12.8806,12.8987,77444.0
2016-03-07 15:35:00,14.2,14.21,14.2,14.21,71652.0,12.8987,12.9078,12.8987,12.9078,71652.0
2016-03-07 15:40:00,14.21,14.21,14.2,14.2,76020.0,12.9078,12.9078,12.8987,12.8987,76020.0
2016-03-07 15:45:00,14.2,14.21,14.17,14.18,118800.0,12.8987,12.9078,12.8715,12.8806,118800.0
2016-03-07 15:50:00,14.18,14.19,14.18,14.18,126464.0,12.8806,12.8897,12.8806,12.8806,126464.0
2016-03-07 15:55:00,14.18,14.2,14.17,14.18,1046604.0,12.8806,12.8987,12.8715,12.8806,1046604.0
2016-03-08 09:30:00,14.1,14.12,13.99,13.99,58456.0,12.8079,12.8261,12.708,12.708,58456.0
2016-03-08 09:35:00,14.02,14.05,13.99,14.0,75756.0,12.7352,12.7625,12.708,12.7171,75756.0
2016-03-08 09:40:00,14.0,14.04,13.99,14.01,31928.0,12.7171,12.7534,12.708,12.7261,31928.0
2016-03-08 09:45:00,14.01,14.03,14.0,14.03,75076.0,12.7261,12.7443,12.7171,12.7443,75076.0
2016-03-08 09:50:00,14.02,14.03,13.99,13.99,62196.0,12.7352,12.7443,12.708,12.708,62196.0
2016-03-08 09:55:00,13.99,14.01,13.99,13.99,25816.0,12.708,12.7261,12.708,12.708,25816.0
2016-03-08 10:00:00,13.99,14.01,13.99,14.01,23760.0,12.708,12.7261,12.708,12.7261,23760.0
2016-03-08 10:05:00,14.01,14.01,13.99,13.99,69324.0,12.7261,12.7261,12.708,12.708,69324.0
2016-03-08 10:10:00,13.99,14.01,13.99,14.01,41020.0,12.708,12.7261,12.708,12.7261,41020.0
2016-03-08 10:15:00,14.01,14.01,13.99,13.99,21160.0,12.7261,12.7261,12.708,12.708,21160.0
2016-03-08 10:20:00,14.0,14.01,13.98,13.98,18268.0,12.7171,12.7261,12.6989,12.6989,18268.0
2016-03-08 10:25:00,13.98,13.99,13.97,13.97,198216.0,12.6989,12.708,12.6898,12.6898,198216.0
2016-03-08 10:30:00,13.97,13.97,13.96,13.97,138932.0,12.6898,12.6898,12.6807,12.6898,138932.0
2016-03-08 10:35:00,13.97,13.99,13.96,13.97,45240.0,12.6898,12.708,12.6807,12.6898,45240.0
2016-03-08 10:40:00,13.96,13.98,13.96,13.96,122376.0,12.6807,12.6989,12.6807,12.6807,122376.0
2016-03-08 10:45:00,13.96,13.96,13.95,13.95,25588.0,12.6807,12.6807,12.6716,12.6716,25588.0
2016-03-08 10:50:00,13.95,13.95,13.94,13.95,35540.0,12.6716,12.6716,12.6626,12.6716,35540.0
2016-03-08 10:55:00,13.95,13.96,13.95,13.96,20640.0,12.6716,12.6807,12.6716,12.6807,20640.0
2016-03-08 11:00:00,13.96,13.96,13.95,13.96,18572.0,12.6807,12.6807,12.6716,12.6807,18572.0
2016-03-08 11:05:00,13.96,13.97,13.95,13.97,18968.0,12.6807,12.6898,12.6716,12.6898,18968.0
2016-03-08 11:10:00,13.96,13.97,13.96,13.97,97228.0,12.6807,12.6898,12.6807,12.6898,97228.0
2016-03-08 11:15:00,13.96,13.98,13.96,13.98,13200.0,12.6807,12.6989,12.6807,12.6989,13200.0
2016-03-08 11:20:00,13.99,13.99,13.97,13.97,63404.0,12.708,12.708,12.6898,12.6898,63404.0
2016-03-08 11:25:00,13.97,13.99,13.97,13.98,15200.0,12.6898,12.708,12.6898,12.6989,15200.0
2016-03-08 11:30:00,13.98,13.98,13.96,13.96,13600.0,12.6989,12.6989,12.6807,12.6807,13600.0
2016-03-08 11:35:00,13.96,13.97,13.96,13.97,44756.0,12.6807,12.6898,12.6807,12.6898,44756.0
2016-03-08 11:40:00,13.97,13.97,13.95,13.95,13116.0,12.6898,12.6898,12.6716,12.6716,13116.0
2016-03-08 11:45:00,13.95,13.96,13.94,13.95,12796.0,12.6716,12.6807,12.6626,12.6716,12796.0
2016-03-08 11:50:00,13.94,13.96,13.94,13.95,51120.0,12.6626,12.6807,12.6626,12.6716,51120.0
2016-03-08 11:55:00,13.95,13.96,13.93,13.93,20696.0,12.6716,12.6807,12.6535,12.6535,20696.0
2016-03-08 12:00:00,13.93,13.94,13.93,13.93,21256.0,12.6535,12.6626,12.6535,12.6535,21256.0
2016-03-08 12:05:00,13.93,13.95,13.93,13.95,34832.0,12.6535,12.6716,12.6535,12.6716,34832.0
2016-03-08 12:10:00,13.95,13.95,13.94,13.95,29524.0,12.6716,12.6716,12.6626,12.6716,29524.0
2016-03-08 12:15:00,13.94,13.97,13.94,13.97,23356.0,12.6626,12.6898,12.6626,12.6898,23356.0
2016-03-08 12:20:00,13.97,13.98,13.97,13.97,14964.0,12.6898,12.6989,12.6898,12.6898,14964.0
2016-03-08 12:25:00,13.97,13.97,13.96,13.96,20476.0,12.6898,12.6898,12.6807,12.6807,20476.0
2016-03-08 12:30:00,13.96,13.97,13.96,13.96,236268.0,12.6807,12.6898,12.6807,12.6807,236268.0
2016-03-08 12:35:00,13.96,13.96,13.95,13.95,42960.0,12.6807,12.6807,12.6716,12.6716,42960.0
2016-03-08 12:40:00,13.95,13.97,13.95,13.97,45996.0,12.6716,12.6898,12.6716,12.6898,45996.0
2016-03-08 12:45:00,13.97,13.97,13.95,13.95,79928.0,12.6898,12.6898,12.6716,12.6716,79928.0
2016-03-08 12:50:00,13.95,13.97,13.95,13.96,69184.0,12.6716,12.6898,12.6716,12.6807,69184.0
2016-03-08 12:55:00,13.95,13.96,13.94,13.95,42620.0,12.6716,12.6807,12.6626,12.6716,42620.0
2016-03-08 13:00:00,13.95,13.95,13.94,13.94,42288.0,12.6716,12.6716,12.6626,12.6626,42288.0
2016-03-08 13:05:00,13.95,13.95,13.94,13.95,22764.0,12.6716,12.6716,12.6626,12.6716,22764.0
2016-03-08 13:10:00,13.95,13.95,13.94,13.95,126392.0,12.6716,12.6716,12.6626,12.6716,126392.0
2016-03-08 13:15:00,13.94,13.95,13.94,13.94,68712.0,12.6626,12.6716,12.6626,12.6626,68712.0
2016-03-08 13:20:00,13.95,13.95,13.94,13.95,42308.0,12.6716,12.6716,12.6626,12.6716,42308.0
2016-03-08 13:25:00,13.95,13.95,13.95,13.95,72692.0,12.6716,12.6716,12.6716,12.6716,72692.0
2016-03-08 13:30:00,13.94,13.97,13.94,13.97,65020.0,12.6626,12.6898,12.6626,12.6898,65020.0
2016-03-08 13:35:00,13.97,13.99,13.97,13.99,14184.0,12.6898,12.708,12.6898,12.708,14184.0
2016-03-08 13:40:00,13.99,13.99,13.95,13.95,53796.0,12.708,12.708,12.6716,12.6716,53796.0
2016-03-08 13:45:00,13.95,13.95,13.95,13.95,40188.0,12.6716,12.6716,12.6716,12.6716,40188.0
2016-03-08 13:50:00,13.95,13.95,13.93,13.94,61404.0,12.6716,12.6716,12.6535,12.6626,61404.0
2016-03-08 13:55:00,13.94,13.95,13.94,13.94,41436.0,12.6626,12.6716,12.6626,12.6626,41436.0
2016-03-08 14:00:00,13.94,13.95,13.93,13.95,44068.0,12.6626,12.6716,12.6535,12.6716,44068.0
2016-03-08 14:05:00,13.95,13.96,13.95,13.96,53256.0,12.6716,12.6807,12.6716,12.6807,53256.0
2016-03-08 14:10:00,13.96,13.96,13.95,13.96,35292.0,12.6807,12.6807,12.6716,12.6807,35292.0
2016-03-08 14:15:00,13.96,13.96,13.94,13.95,46428.0,12.6807,12.6807,12.6626,12.6716,46428.0
2016-03-08 14:20:00,13.95,13.95,13.94,13.94,40628.0,12.6716,12.6716,12.6626,12.6626,40628.0
2016-03-08 14:25:00,13.94,13.95,13.93,13.95,55860.0,12.6626,12.6716,12.6535,12.6716,55860.0
2016-03-08 14:30:00,13.95,13.95,13.94,13.94,54752.0,12.6716,12.6716,12.6626,12.6626,54752.0
2016-03-08 14:35:00,13.94,13.94,13.93,13.93,46960.0,12.6626,12.6626,12.6535,12.6535,46960.0
2016-03-08 14:40:00,13.93,13.93,13.92,13.93,57992.0,12.6535,12.6535,12.6444,12.6535,57992.0
2016-03-08 14:45:00,13.93,13.93,13.91,13.91,42256.0,12.6535,12.6535,12.6353,12.6353,42256.0
2016-03-08 14:50:00,13.91,13.91,13.9,13.9,239052.0,12.6353,12.6353,12.6262,12.6262,239052.0
2016-03-08 14:55:00,13.9,13.9,13.89,13.9,59680.0,12.6262,12.6262,12.6171,12.6262,59680.0
2016-03-08 15:00:00,13.9,13.9,13.89,13.89,48072.0,12.6262,12.6262,12.6171,12.6171,48072.0
2016-03-08 15:05:00,13.89,13.91,13.89,13.9,54012.0,12.6171,12.6353,12.6171,12.6262,54012.0
2016-03-08 15:10:00,13.9,13.9,13.89,13.9,118860.0,12.6262,12.6262,12.6171,12.6262,118860.0
2016-03-08 15:15:00,13.9,13.9,13.89,13.89,86868.0,12.6262,12.6262,12.6171,12.6171,86868.0
2016-03-08 15:20:00,13.89,13.91,13.88,13.91,107464.0,12.6171,12.6353,12.6081,12.6353,107464.0
2016-03-08 15:25:00,13.9,13.9,13.88,13.88,70920.0,12.6262,12.6262,12.6081,12.6081,70920.0
2016-03-08 15:30:00,13.88,13.89,13.87,13.89,95820.0,12.6081,12.6171,12.599,12.6171,95820.0
2016-03-08 15:35:00,13.89,13.89,13.87,13.87,96992.0,12.6171,12.6171,12.599,12.599,96992.0
2016-03-08 15:40:00,13.87,13.89,13.86,13.89,221664.0,12.599,12.6171,12.5899,12.6171,221664.0
2016-03-08 15:45:00,13.89,13.92,13.89,13.92,261624.0,12.6171,12.6444,12.6171,12.6444,261624.0
2016-03-08 15:50:00,13.92,13.92,13.9,13.91,223020.0,12.6444,12.6444,12.6262,12.6353,223020.0
2016-03-08 15:55:00,13.9,13.93,13.89,13.92,828620.0,12.6262,12.6535,12.6171,12.6444,828620.0
2016-03-09 09:30:00,13.95,13.96,13.89,13.9,39756.0,12.6716,12.6807,12.6171,12.6262,39756.0
2016-03-09 09:35:00,13.92,13.95,13.91,13.94,25864.0,12.6444,12.6716,12.6353,12.6626,25864.0
2016-03-09 09:40:00,13.95,13.97,13.93,13.95,44800.0,12.6716,12.6898,12.6535,12.6716,44800.0
2016-03-09 09:45:00,13.95,13.96,13.95,13.95,72664.0,12.6716,12.6807,12.6716,12.6716,72664.0
2016-03-09 09:50:00,13.96,13.96,13.93,13.96,33332.0,12.6807,12.6807,12.6535,12.6807,33332.0
2016-03-09 09:55:00,13.96,13.97,13.95,13.97,20400.0,12.6807,12.6898,12.6716,12.6898,20400.0
2016-03-09 10:00:00,13.96,13.97,13.95,13.96,27712.0,12.6807,12.6898,12.6716,12.6807,27712.0
2016-03-09 10:05:00,13.96,13.97,13.94,13.95,12000.0,12.6807,12.6898,12.6626,12.6716,12000.0
2016-03-09 10:10:00,13.95,13.96,13.94,13.94,30248.0,12.6716,12.6807,12.6626,12.6626,30248.0
2016-03-09 10:15:00,13.95,13.96,13.92,13.93,30092.0,12.6716,12.6807,12.6444,12.6535,30092.0
2016-03-09 10:20:00,13.92,13.95,13.92,13.94,27620.0,12.6444,12.6716,12.6444,12.6626,27620.0
2016-03-09 10:25:00,13.93,13.93,13.93,13.93,31596.0,12.6535,12.6535,12.6535,12.6535,31596.0
2016-03-09 10:30:00,13.93,13.94,13.93,13.94,24368.0,12.6535,12.6626,12.6535,12.6626,24368.0
2016-03-09 10:35:00,13.94,13.96,13.94,13.95,25624.0,12.6626,12.6807,12.6626,12.6716,25624.0
2016-03-09 10:40:00,13.95,13.97,13.95,13.96,19992.0,12.6716,12.6898,12.6716,12.6807,19992.0
2016-03-09 10:45:00,13.96,13.97,13.96,13.97,40092.0,12.6807,12.6898,12.6807,12.6898,40092.0
2016-03-09 10:50:00,13.97,13.97,13.92,13.93,66460.0,12.6898,12.6898,12.6444,12.6535,66460.0
2016-03-09 10:55:00,13.93,13.95,13.93,13.95,37164.0,12.6535,12.6716,12.6535,12.6716,37164.0
2016-03-09 11:00:00,13.95,13.96,13.95,13.96,36800.0,12.6716,12.6807,12.6716,12.6807,36800.0
2016-03-09 11:05:00,13.96,13.96,13.95,13.96,23200.0,12.6807,12.6807,12.6716,12.6807,23200.0
2016-03-09 11:10:00,13.96,13.97,13.96,13.97,28232.0,12.6807,12.6898,12.6807,12.6898,28232.0
2016-03-09 11:15:00,13.97,13.98,13.96,13.97,26792.0,12.6898,12.6989,12.6807,12.6898,26792.0
2016-03-09 11:20:00,13.97,13.98,13.97,13.97,44228.0,12.6898,12.6989,12.6898,12.6898,44228.0
2016-03-09 11:25:00,13.98,13.98,13.97,13.97,37080.0,12.6989,12.6989,12.6898,12.6898,37080.0
2016-03-09 11:30:00,13.97,14.0,13.97,14.0,38748.0,12.6898,12.7171,12.6898,12.7171,38748.0
2016-03-09 11:35:00,14.0,14.01,14.0,14.01,29224.0,12.7171,12.7261,12.7171,12.7261,29224.0
2016-03-09 11:40:00,14.01,14.02,14.0,14.01,20460.0,12.7261,12.7352,12.7171,12.7261,20460.0
2016-03-09 11:45:00,14.01,14.01,14.0,14.0,34936.0,12.7261,12.7261,12.7171,12.7171,34936.0
2016-03-09 11:50:00,14.01,14.01,14.01,14.01,17048.0,12.7261,12.7261,12.7261,12.7261,17048.0
2016-03-09 11:55:00,14.01,14.01,13.98,13.99,32812.0,12.7261,12.7261,12.6989,12.708,32812.0
2016-03-09 12:00:00,13.98,13.99,13.98,13.99,24612.0,12.6989,12.708,12.6989,12.708,24612.0
2016-03-09 12:05:00,13.99,13.99,13.98,13.99,18000.0,12.708,12.708,12.6989,12.708,18000.0
2016-03-09 12:10:00,13.99,14.0,13.99,14.0,21600.0,12.708,12.7171,12.708,12.7171,21600.0
2016-03-09 12:15:00,14.0,14.01,13.99,14.01,27140.0,12.7171,12.7261,12.708,12.7261,27140.0
2016-03-09 12:20:00,14.01,14.02,14.01,14.02,10128.0,12.7261,12.7352,12.7261,12.7352,10128.0
2016-03-09 12:25:00,14.02,14.02,14.01,14.02,21836.0,12.7352,12.7352,12.7261,12.7352,21836.0
2016-03-09 12:30:00,14.02,14.02,14.01,14.01,27204.0,12.7352,12.7352,12.7261,12.7261,27204.0
2016-03-09 12:35:00,14.01,14.01,14.0,14.01,32108.0,12.7261,12.7261,12.7171,12.7261,32108.0
2016-03-09 12:40:00,14.01,14.01,14.0,14.0,32460.0,12.7261,12.7261,12.7171,12.7171,32460.0
2016-03-09 12:45:00,14.0,14.0,13.99,13.99,36108.0,12.7171,12.7171,12.708,12.708,36108.0
2016-03-09 12:50:00,13.99,14.0,13.99,13.99,22704.0,12.708,12.7171,12.708,12.708,22704.0
2016-03-09 12:55:00,13.99,13.99,13.99,13.99,39776.0,12.708,12.708,12.708,12.708,39776.0
2016-03-09 13:00:00,13.99,13.99,13.98,13.98,29684.0,12.708,12.708,12.6989,12.6989,29684.0
2016-03-09 13:05:00,13.98,13.98,13.96,13.96,57764.0,12.6989,12.6989,12.6807,12.6807,57764.0
2016-03-09 13:10:00,13.96,13.97,13.96,13.97,25136.0,12.6807,12.6898,12.6807,12.6898,25136.0
2016-03-09 13:15:00,13.97,13.97,13.96,13.96,38164.0,12.6898,12.6898,12.6807,12.6807,38164.0
2016-03-09 13:20:00,13.96,13.97,13.96,13.96,13100.0,12.6807,12.6898,12.6807,12.6807,13100.0
2016-03-09 13:25:00,13.97,13.97,13.96,13.97,19840.0,12.6898,12.6898,12.6807,12.6898,19840.0
2016-03-09 13:30:00,13.97,13.97,13.96,13.97,22068.0,12.6898,12.6898,12.6807,12.6898,22068.0
2016-03-09 13:35:00,13.97,13.99,13.97,13.99,67212.0,12.6898,12.708,12.6898,12.708,67212.0
2016-03-09 13:40:00,13.99,13.99,13.99,13.99,28644.0,12.708,12.708,12.708,12.708,28644.0
2016-03-09 13:45:00,13.99,14.0,13.99,14.0,23184.0,12.708,12.7171,12.708,12.7171,23184.0
2016-03-09 13:50:00,14.0,14.0,13.99,13.99,34136.0,12.7171,12.7171,12.708,12.708,34136.0
2016-03-09 13:55:00,13.99,14.01,13.99,14.0,35824.0,12.708,12.7261,12.708,12.7171,35824.0
2016-03-09 14:00:00,14.0,14.0,13.99,14.0,35760.0,12.7171,12.7171,12.708,12.7171,35760.0
2016-03-09 14:05:00,14.0,14.02,14.0,14.01,25732.0,12.7171,12.7352,12.7171,12.7261,25732.0
2016-03-09 14:10:00,14.02,14.02,14.0,14.01,23880.0,12.7352,12.7352,12.7171,12.7261,23880.0
2016-03-09 14:15:00,14.01,14.01,14.01,14.01,13368.0,12.7261,12.7261,12.7261,12.7261,13368.0
2016-03-09 14:20:00,14.01,14.01,13.99,14.0,36228.0,12.7261,12.7261,12.708,12.7171,36228.0
2016-03-09 14:25:00,14.0,14.0,13.99,13.99,27864.0,12.7171,12.7171,12.708,12.708,27864.0
2016-03-09 14:30:00,13.99,13.99,13.97,13.98,31268.0,12.708,12.708,12.6898,12.6989,31268.0
2016-03-09 14:35:00,13.97,13.98,13.96,13.97,21252.0,12.6898,12.6989,12.6807,12.6898,21252.0
2016-03-09 14:40:00,13.97,13.97,13.96,13.96,25424.0,12.6898,12.6898,12.6807,12.6807,25424.0
2016-03-09 14:45:00,13.96,13.96,13.95,13.96,22780.0,12.6807,12.6807,12.6716,12.6807,22780.0
2016-03-09 14:50:00,13.96,13.96,13.94,13.94,36384.0,12.6807,12.6807,12.6626,12.6626,36384.0
2016-03-09 14:55:00,13.94,13.94,13.92,13.93,34144.0,12.6626,12.6626,12.6444,12.6535,34144.0
2016-03-09 15:00:00,13.93,13.93,13.92,13.92,26504.0,12.6535,12.6535,12.6444,12.6444,26504.0
2016-03-09 15:05:00,13.92,13.92,13.89,13.9,37220.0,12.6444,12.6444,12.6171,12.6262,37220.0
2016-03-09 15:10:00,13.9,13.9,13.88,13.89,38452.0,12.6262,12.6262,12.6081,12.6171,38452.0
2016-03-09 15:15:00,13.89,13.9,13.88,13.89,48580.0,12.6171,12.6262,12.6081,12.6171,48580.0
2016-03-09 15:20:00,13.89,13.89,13.88,13.89,37288.0,12.6171,12.6171,12.6081,12.6171,37288.0
2016-03-09 15:25:00,13.9,13.9,13.88,13.89,31012.0,12.6262,12.6262,12.6081,12.6171,31012.0
2016-03-09 15:30:00,13.88,13.9,13.88,13.9,69336.0,12.6081,12.6262,12.6081,12.6262,69336.0
2016-03-09 15:35:00,13.9,13.9,13.9,13.9,47236.0,12.6262,12.6262,12.6262,12.6262,47236.0
2016-03-09 15:40:00,13.9,13.92,13.89,13.92,100312.0,12.6262,12.6444,12.6171,12.6444,100312.0
2016-03-09 15:45:00,13.92,13.93,13.91,13.93,147372.0,12.6444,12.6535,12.6353,12.6535,147372.0
2016-03-09 15:50:00,13.93,13.93,13.92,13.93,85756.0,12.6535,12.6535,12.6444,12.6535,85756.0
2016-03-09 15:55:00,13.93,13.95,13.92,13.95,254500.0,12.6535,12.6716,12.6444,12.6716,254500.0
2016-03-10 09:30:00,13.96,13.98,13.94,13.96,37852.0,12.6807,12.6989,12.6626,12.6807,37852.0
2016-03-10 09:35:00,13.97,13.99,13.9,13.97,72828.0,12.6898,12.708,12.6262,12.6898,72828.0
2016-03-10 09:40:00,13.97,13.98,13.94,13.98,98220.0,12.6898,12.6989,12.6626,12.6989,98220.0
2016-03-10 09:45:00,13.99,13.99,13.96,13.97,10000.0,12.708,12.708,12.6807,12.6898,10000.0
2016-03-10 09:50:00,13.97,13.99,13.97,13.99,13824.0,12.6898,12.708,12.6898,12.708,13824.0
2016-03-10 09:55:00,13.98,14.01,13.97,13.99,16452.0,12.6989,12.7261,12.6898,12.708,16452.0
2016-03-10 10:00:00,13.99,14.02,13.98,14.0,29260.0,12.708,12.7352,12.6989,12.7171,29260.0
2016-03-10 10:05:00,13.99,14.01,13.96,13.96,59664.0,12.708,12.7261,12.6807,12.6807,59664.0
2016-03-10 10:10:00,13.96,13.97,13.95,13.95,20920.0,12.6807,12.6898,12.6716,12.6716,20920.0
2016-03-10 10:15:00,13.96,13.98,13.95,13.95,6400.0,12.6807,12.6989,12.6716,12.6716,6400.0
2016-03-10 10:20:00,13.95,13.96,13.95,13.96,12060.0,12.6716,12.6807,12.6716,12.6807,12060.0
2016-03-10 10:25:00,13.93,13.95,13.93,13.94,4460.0,12.6535,12.6716,12.6535,12.6626,4460.0
2016-03-10 10:30:00,13.94,13.94,13.88,13.88,115724.0,12.6626,12.6626,12.6081,12.6081,115724.0
2016-03-10 10:35:00,13.89,13.89,13.85,13.85,37060.0,12.6171,12.6171,12.5808,12.5808,37060.0
2016-03-10 10:40:00,13.85,13.88,13.85,13.88,95040.0,12.5808,12.6081,12.5808,12.6081,95040.0
2016-03-10 10:45:00,13.88,13.9,13.86,13.86,15600.0,12.6081,12.6262,12.5899,12.5899,15600.0
2016-03-10 10:50:00,13.87,13.88,13.86,13.88,8084.0,12.599,12.6081,12.5899,12.6081,8084.0
2016-03-10 10:55:00,13.87,13.87,13.82,13.82,46288.0,12.599,12.599,12.5536,12.5536,46288.0
2016-03-10 11:00:00,13.83,13.83,13.8,13.8,9464.0,12.5626,12.5626,12.5354,12.5354,9464.0
2016-03-10 11:05:00,13.81,13.82,13.8,13.82,19016.0,12.5445,12.5536,12.5354,12.5536,19016.0
2016-03-10 11:10:00,13.81,13.83,13.81,13.82,6000.0,12.5445,12.5626,12.5445,12.5536,6000.0
2016-03-10 11:15:00,13.82,13.83,13.81,13.81,10376.0,12.5536,12.5626,12.5445,12.5445,10376.0
2016-03-10 11:20:00,13.81,13.82,13.76,13.77,89952.0,12.5445,12.5536,12.4991,12.5081,89952.0
2016-03-10 11:25:00,13.76,13.79,13.75,13.79,57212.0,12.4991,12.5263,12.49,12.5263,57212.0
2016-03-10 11:30:00,13.79,13.79,13.76,13.78,19820.0,12.5263,12.5263,12.4991,12.5172,19820.0
2016-03-10 11:35:00,13.78,13.79,13.77,13.78,13020.0,12.5172,12.5263,12.5081,12.5172,13020.0
2016-03-10 11:40:00,13.78,13.8,13.78,13.8,9924.0,12.5172,12.5354,12.5172,12.5354,9924.0
2016-03-10 11:45:00,13.8,13.81,13.78,13.81,12612.0,12.5354,12.5445,12.5172,12.5445,12612.0
2016-03-10 11:50:00,13.82,13.82,13.8,13.81,36180.0,12.5536,12.5536,12.5354,12.5445,36180.0
2016-03-10 11:55:00,13.81,13.82,13.81,13.81,10800.0,12.5445,12.5536,12.5445,12.5445,10800.0
2016-03-10 12:00:00,13.81,13.84,13.81,13.83,11640.0,12.5445,12.5717,12.5445,12.5626,11640.0
2016-03-10 12:05:00,13.82,13.83,13.81,13.81,59824.0,12.5536,12.5626,12.5445,12.5445,59824.0
2016-03-10 12:10:00,13.81,13.83,13.81,13.83,29280.0,12.5445,12.5626,12.5445,12.5626,29280.0
2016-03-10 12:15:00,13.83,13.83,13.81,13.82,8800.0,12.5626,12.5626,12.5445,12.5536,8800.0
2016-03-10 12:20:00,13.82,13.82,13.8,13.8,21656.0,12.5536,12.5536,12.5354,12.5354,21656.0
2016-03-10 12:25:00,13.81,13.81,13.79,13.79,43540.0,12.5445,12.5445,12.5263,12.5263,43540.0
2016-03-10 12:30:00,13.79,13.79,13.77,13.77,11820.0,12.5263,12.5263,12.5081,12.5081,11820.0
2016-03-10 12:35:00,13.77,13.77,13.74,13.75,22540.0,12.5081,12.5081,12.4809,12.49,22540.0
2016-03-10 12:40:00,13.75,13.75,13.74,13.74,6488.0,12.49,12.49,12.4809,12.4809,6488.0
2016-03-10 12:45:00,13.73,13.74,13.73,13.73,4000.0,12.4718,12.4809,12.4718,12.4718,4000.0
2016-03-10 12:50:00,13.73,13.74,13.73,13.74,4100.0,12.4718,12.4809,12.4718,12.4809,4100.0
2016-03-10 12:55:00,13.73,13.75,13.73,13.74,17816.0,12.4718,12.49,12.4718,12.4809,17816.0
2016-03-10 13:00:00,13.74,13.74,13.74,13.74,6812.0,12.4809,12.4809,12.4809,12.4809,6812.0
2016-03-10 13:05:00,13.74,13.74,13.73,13.73,6272.0,12.4809,12.4809,12.4718,12.4718,6272.0
2016-03-10 13:10:00,13.72,13.74,13.72,13.73,25604.0,12.4627,12.4809,12.4627,12.4718,25604.0
2016-03-10 13:15:00,13.74,13.76,13.73,13.76,51200.0,12.4809,12.4991,12.4718,12.4991,51200.0
2016-03-10 13:20:00,13.76,13.76,13.76,13.76,14980.0,12.4991,12.4991,12.4991,12.4991,14980.0
2016-03-10 13:25:00,13.76,13.78,13.76,13.77,13768.0,12.4991,12.5172,12.4991,12.5081,13768.0
2016-03-10 13:30:00,13.77,13.79,13.77,13.79,35680.0,12.5081,12.5263,12.5081,12.5263,35680.0
2016-03-10 13:35:00,13.79,13.79,13.78,13.78,22060.0,12.5263,12.5263,12.5172,12.5172,22060.0
2016-03-10 13:40:00,13.78,13.79,13.78,13.79,13516.0,12.5172,12.5263,12.5172,12.5263,13516.0
2016-03-10 13:45:00,13.79,13.79,13.79,13.79,45876.0,12.5263,12.5263,12.5263,12.5263,45876.0
2016-03-10 13:50:00,13.78,13.78,13.77,13.77,26208.0,12.5172,12.5172,12.5081,12.5081,26208.0
2016-03-10 13:55:00,13.77,13.77,13.76,13.76,25124.0,12.5081,12.5081,12.4991,12.4991,25124.0
2016-03-10 14:00:00,13.77,13.77,13.75,13.76,28668.0,12.5081,12.5081,12.49,12.4991,28668.0
2016-03-10 14:05:00,13.76,13.76,13.73,13.73,24488.0,12.4991,12.4991,12.4718,12.4718,24488.0
2016-03-10 14:10:00,13.73,13.73,13.72,13.73,21600.0,12.4718,12.4718,12.4627,12.4718,21600.0
2016-03-10 14:15:00,13.74,13.74,13.72,13.74,29372.0,12.4809,12.4809,12.4627,12.4809,29372.0
2016-03-10 14:20:00,13.74,13.76,13.74,13.76,25124.0,12.4809,12.4991,12.4809,12.4991,25124.0
2016-03-10 14:25:00,13.76,13.78,13.76,13.78,24620.0,12.4991,12.5172,12.4991,12.5172,24620.0
2016-03-10 14:30:00,13.78,13.78,13.77,13.77,30104.0,12.5172,12.5172,12.5081,12.5081,30104.0
2016-03-10 14:35:00,13.77,13.78,13.77,13.77,19200.0,12.5081,12.5172,12.5081,12.5081,19200.0
2016-03-10 14:40:00,13.77,13.82,13.77,13.82,34304.0,12.5081,12.5536,12.5081,12.5536,34304.0
2016-03-10 14:45:00,13.82,13.84,13.82,13.84,28028.0,12.5536,12.5717,12.5536,12.5717,28028.0
2016-03-10 14:50:00,13.84,13.85,13.84,13.85,33180.0,12.5717,12.5808,12.5717,12.5808,33180.0
2016-03-10 14:55:00,13.84,13.85,13.84,13.84,23064.0,12.5717,12.5808,12.5717,12.5717,23064.0
2016-03-10 15:00:00,13.84,13.84,13.8,13.81,73064.0,12.5717,12.5717,12.5354,12.5445,73064.0
2016-03-10 15:05:00,13.81,13.83,13.81,13.82,46372.0,12.5445,12.5626,12.5445,12.5536,46372.0
2016-03-10 15:10:00,13.83,13.85,13.83,13.85,57004.0,12.5626,12.5808,12.5626,12.5808,57004.0
2016-03-10 15:15:00,13.85,13.88,13.85,13.87,80388.0,12.5808,12.6081,12.5808,12.599,80388.0
2016-03-10 15:20:00,13.87,13.87,13.85,13.85,45356.0,12.599,12.599,12.5808,12.5808,45356.0
2016-03-10 15:25:00,13.85,13.88,13.85,13.87,60572.0,12.5808,12.6081,12.5808,12.599,60572.0
2016-03-10 15:30:00,13.88,13.88,13.85,13.86,71464.0,12.6081,12.6081,12.5808,12.5899,71464.0
2016-03-10 15:35:00,13.86,13.86,13.84,13.84,50464.0,12.5899,12.5899,12.5717,12.5717,50464.0
2016-03-10 15:40:00,13.84,13.84,13.83,13.83,54868.0,12.5717,12.5717,12.5626,12.5626,54868.0
2016-03-10 15:45:00,13.83,13.84,13.83,13.83,64964.0,12.5626,12.5717,12.5626,12.5626,64964.0
2016-03-10 15:50:00,13.83,13.85,13.83,13.84,107456.0,12.5626,12.5808,12.5626,12.5717,107456.0
2016-03-10 15:55:00,13.84,13.86,13.84,13.86,201752.0,12.5717,12.5899,12.5717,12.5899,201752.0
2016-03-11 09:30:00,13.99,13.99,13.9,13.93,185040.0,12.7397,12.7397,12.6577,12.685,185040.0
2016-03-11 09:35:00,13.93,13.93,13.9,13.92,33568.0,12.685,12.685,12.6577,12.6759,33568.0
2016-03-11 09:40:00,13.92,13.95,13.9,13.95,52728.0,12.6759,12.7032,12.6577,12.7032,52728.0
2016-03-11 09:45:00,13.96,13.96,13.93,13.94,17164.0,12.7123,12.7123,12.685,12.6941,17164.0
2016-03-11 09:50:00,13.94,13.96,13.94,13.94,17200.0,12.6941,12.7123,12.6941,12.6941,17200.0
2016-03-11 09:55:00,13.95,13.97,13.95,13.97,8424.0,12.7032,12.7214,12.7032,12.7214,8424.0
2016-03-11 10:00:00,13.98,13.98,13.97,13.98,53812.0,12.7305,12.7305,12.7214,12.7305,53812.0
2016-03-11 10:05:00,13.98,13.98,13.96,13.96,75660.0,12.7305,12.7305,12.7123,12.7123,75660.0
2016-03-11 10:10:00,13.97,13.99,13.97,13.99,25276.0,12.7214,12.7397,12.7214,12.7397,25276.0
2016-03-11 10:15:00,13.99,14.0,13.98,13.99,28168.0,12.7397,12.7488,12.7305,12.7397,28168.0
2016-03-11 10:20:00,13.99,14.0,13.99,13.99,51816.0,12.7397,12.7488,12.7397,12.7397,51816.0
2016-03-11 10:25:00,13.99,14.0,13.98,13.98,17268.0,12.7397,12.7488,12.7305,12.7305,17268.0
2016-03-11 10:30:00,13.99,13.99,13.97,13.99,64024.0,12.7397,12.7397,12.7214,12.7397,64024.0
2016-03-11 10:35:00,13.99,14.0,13.99,14.0,22360.0,12.7397,12.7488,12.7397,12.7488,22360.0
2016-03-11 10:40:00,14.0,14.0,13.99,14.0,42444.0,12.7488,12.7488,12.7397,12.7488,42444.0
2016-03-11 10:45:00,14.0,14.03,14.0,14.03,26912.0,12.7488,12.7761,12.7488,12.7761,26912.0
2016-03-11 10:50:00,14.02,14.03,14.02,14.03,7200.0,12.767,12.7761,12.767,12.7761,7200.0
2016-03-11 10:55:00,14.04,14.04,14.02,14.02,24036.0,12.7852,12.7852,12.767,12.767,24036.0
2016-03-11 11:00:00,14.03,14.03,14.02,14.02,28232.0,12.7761,12.7761,12.767,12.767,28232.0
2016-03-11 11:05:00,14.02,14.03,14.0,14.02,29036.0,12.767,12.7761,12.7488,12.767,29036.0
2016-03-11 11:10:00,14.03,14.03,14.02,14.02,22216.0,12.7761,12.7761,12.767,12.767,22216.0
2016-03-11 11:15:00,14.03,14.05,14.03,14.05,7200.0,12.7761,12.7943,12.7761,12.7943,7200.0
2016-03-11 11:20:00,14.06,14.06,14.04,14.06,9688.0,12.8034,12.8034,12.7852,12.8034,9688.0
2016-03-11 11:25:00,14.06,14.06,14.05,14.05,11844.0,12.8034,12.8034,12.7943,12.7943,11844.0
2016-03-11 11:30:00,14.06,14.06,14.05,14.06,16252.0,12.8034,12.8034,12.7943,12.8034,16252.0
2016-03-11 11:35:00,14.06,14.06,14.05,14.05,17600.0,12.8034,12.8034,12.7943,12.7943,17600.0
2016-03-11 11:40:00,14.06,14.06,14.04,14.04,30612.0,12.8034,12.8034,12.7852,12.7852,30612.0
2016-03-11 11:45:00,14.05,14.05,14.04,14.05,10800.0,12.7943,12.7943,12.7852,12.7943,10800.0
2016-03-11 11:50:00,14.05,14.05,14.03,14.04,8972.0,12.7943,12.7943,12.7761,12.7852,8972.0
2016-03-11 11:55:00,14.04,14.05,14.04,14.04,25340.0,12.7852,12.7943,12.7852,12.7852,25340.0
2016-03-11 12:00:00,14.04,14.04,14.03,14.04,16000.0,12.7852,12.7852,12.7761,12.7852,16000.0
2016-03-11 12:05:00,14.03,14.04,14.03,14.04,27420.0,12.7761,12.7852,12.7761,12.7852,27420.0
2016-03-11 12:10:00,14.04,14.04,14.03,14.04,16368.0,12.7852,12.7852,12.7761,12.7852,16368.0
2016-03-11 12:15:00,14.03,14.04,14.03,14.04,14472.0,12.7761,12.7852,12.7761,12.7852,14472.0
2016-03-11 12:20:00,14.04,14.04,14.03,14.04,13964.0,12.7852,12.7852,12.7761,12.7852,13964.0
2016-03-11 12:25:00,14.04,14.04,14.04,14.04,12400.0,12.7852,12.7852,12.7852,12.7852,12400.0
2016-03-11 12:30:00,14.04,14.05,14.03,14.03,18376.0,12.7852,12.7943,12.7761,12.7761,18376.0
2016-03-11 12:35:00,14.03,14.03,14.02,14.02,12596.0,12.7761,12.7761,12.767,12.767,12596.0
2016-03-11 12:40:00,14.01,14.01,13.99,13.99,14000.0,12.7579,12.7579,12.7397,12.7397,14000.0
2016-03-11 12:45:00,13.99,13.99,13.99,13.99,11392.0,12.7397,12.7397,12.7397,12.7397,11392.0
2016-03-11 12:50:00,13.99,13.99,13.99,13.99,10000.0,12.7397,12.7397,12.7397,12.7397,10000.0
2016-03-11 12:55:00,13.99,13.99,13.99,13.99,93064.0,12.7397,12.7397,12.7397,12.7397,93064.0
2016-03-11 13:00:00,13.99,13.99,13.99,13.99,13728.0,12.7397,12.7397,12.7397,12.7397,13728.0
2016-03-11 13:05:00,13.99,13.99,13.98,13.98,30152.0,12.7397,12.7397,12.7305,12.7305,30152.0
2016-03-11 13:10:00,13.99,13.99,13.98,13.98,10424.0,12.7397,12.7397,12.7305,12.7305,10424.0
2016-03-11 13:15:00,13.98,13.99,13.97,13.98,24216.0,12.7305,12.7397,12.7214,12.7305,24216.0
2016-03-11 13:20:00,13.98,13.99,13.98,13.99,11172.0,12.7305,12.7397,12.7305,12.7397,11172.0
2016-03-11 13:25:00,13.99,13.99,13.98,13.98,10400.0,12.7397,12.7397,12.7305,12.7305,10400.0
2016-03-11 13:30:00,13.99,13.99,13.98,13.99,10036.0,12.7397,12.7397,12.7305,12.7397,10036.0
2016-03-11 13:35:00,13.99,13.99,13.99,13.99,15780.0,12.7397,12.7397,12.7397,12.7397,15780.0
2016-03-11 13:40:00,13.99,13.99,13.99,13.99,5600.0,12.7397,12.7397,12.7397,12.7397,5600.0
2016-03-11 13:45:00,13.99,14.0,13.99,14.0,18732.0,12.7397,12.7488,12.7397,12.7488,18732.0
2016-03-11 13:50:00,14.0,14.01,13.99,14.0,36440.0,12.7488,12.7579,12.7397,12.7488,36440.0
2016-03-11 13:55:00,14.0,14.01,13.99,14.01,38436.0,12.7488,12.7579,12.7397,12.7579,38436.0
2016-03-11 14:00:00,14.01,14.01,14.01,14.01,18020.0,12.7579,12.7579,12.7579,12.7579,18020.0
2016-03-11 14:05:00,14.01,14.01,14.0,14.0,33108.0,12.7579,12.7579,12.7488,12.7488,33108.0
2016-03-11 14:10:00,14.0,14.0,13.99,13.99,35164.0,12.7488,12.7488,12.7397,12.7397,35164.0
2016-03-11 14:15:00,13.99,13.99,13.99,13.99,36732.0,12.7397,12.7397,12.7397,12.7397,36732.0
2016-03-11 14:20:00,13.99,13.99,13.98,13.99,29344.0,12.7397,12.7397,12.7305,12.7397,29344.0
2016-03-11 14:25:00,13.99,13.99,13.98,13.99,39824.0,12.7397,12.7397,12.7305,12.7397,39824.0
2016-03-11 14:30:00,13.99,13.99,13.99,13.99,19304.0,12.7397,12.7397,12.7397,12.7397,19304.0
2016-03-11 14:35:00,13.99,13.99,13.97,13.97,47732.0,12.7397,12.7397,12.7214,12.7214,47732.0
2016-03-11 14:40:00,13.97,13.97,13.96,13.97,27712.0,12.7214,12.7214,12.7123,12.7214,27712.0
2016-03-11 14:45:00,13.97,13.98,13.97,13.97,42876.0,12.7214,12.7305,12.7214,12.7214,42876.0
2016-03-11 14:50:00,13.97,13.97,13.96,13.97,27984.0,12.7214,12.7214,12.7123,12.7214,27984.0
2016-03-11 14:55:00,13.96,13.96,13.95,13.96,28384.0,12.7123,12.7123,12.7032,12.7123,28384.0
2016-03-11 15:00:00,13.96,13.97,13.96,13.97,29420.0,12.7123,12.7214,12.7123,12.7214,29420.0
2016-03-11 15:05:00,13.97,13.98,13.97,13.98,36044.0,12.7214,12.7305,12.7214,12.7305,36044.0
2016-03-11 15:10:00,13.98,13.99,13.97,13.99,138440.0,12.7305,12.7397,12.7214,12.7397,138440.0
2016-03-11 15:15:00,13.99,13.99,13.98,13.99,21364.0,12.7397,12.7397,12.7305,12.7397,21364.0
2016-03-11 15:20:00,13.99,13.99,13.99,13.99,34980.0,12.7397,12.7397,12.7397,12.7397,34980.0
2016-03-11 15:25:00,13.99,14.01,13.99,14.01,40844.0,12.7397,12.7579,12.7397,12.7579,40844.0
2016-03-11 15:30:00,14.01,14.01,14.01,14.01,43408.0,12.7579,12.7579,12.7579,12.7579,43408.0
2016-03-11 15:35:00,14.01,14.03,14.01,14.02,56264.0,12.7579,12.7761,12.7579,12.767,56264.0
2016-03-11 15:40:00,14.02,14.04,14.02,14.03,68196.0,12.767,12.7852,12.767,12.7761,68196.0
2016-03-11 15:45:00,14.03,14.04,14.03,14.04,88788.0,12.7761,12.7852,12.7761,12.7852,88788.0
2016-03-11 15:50:00,14.04,14.05,14.04,14.04,64944.0,12.7852,12.7943,12.7852,12.7852,64944.0
2016-03-11 15:55:00,14.04,14.05,14.04,14.04,258792.0,12.7852,12.7943,12.7852,12.7852,258792.0
2016-03-14 09:30:00,13.88,13.94,13.79,13.94,123920.0,12.6395,12.6941,12.5575,12.6941,123920.0
2016-03-14 09:35:00,13.94,13.95,13.9,13.94,50432.0,12.6941,12.7032,12.6577,12.6941,50432.0
2016-03-14 09:40:00,13.94,13.95,13.9,13.92,34024.0,12.6941,12.7032,12.6577,12.6759,34024.0
2016-03-14 09:45:00,13.92,13.93,13.88,13.9,31132.0,12.6759,12.685,12.6395,12.6577,31132.0
2016-03-14 09:50:00,13.9,13.92,13.9,13.9,43752.0,12.6577,12.6759,12.6577,12.6577,43752.0
2016-03-14 09:55:00,13.9,13.93,13.86,13.9,175508.0,12.6577,12.685,12.6213,12.6577,175508.0
2016-03-14 10:00:00,13.9,13.9,13.88,13.9,32816.0,12.6577,12.6577,12.6395,12.6577,32816.0
2016-03-14 10:05:00,13.9,13.92,13.9,13.91,8800.0,12.6577,12.6759,12.6577,12.6668,8800.0
2016-03-14 10:10:00,13.92,13.93,13.92,13.93,17888.0,12.6759,12.685,12.6759,12.685,17888.0
2016-03-14 10:15:00,13.94,13.94,13.92,13.94,21352.0,12.6941,12.6941,12.6759,12.6941,21352.0
2016-03-14 10:20:00,13.94,13.94,13.93,13.93,12000.0,12.6941,12.6941,12.685,12.685,12000.0
2016-03-14 10:25:00,13.93,13.95,13.93,13.93,11628.0,12.685,12.7032,12.685,12.685,11628.0
2016-03-14 10:30:00,13.92,13.94,13.92,13.93,27452.0,12.6759,12.6941,12.6759,12.685,27452.0
2016-03-14 10:35:00,13.93,13.93,13.91,13.91,24120.0,12.685,12.685,12.6668,12.6668,24120.0
2016-03-14 10:40:00,13.9,13.94,13.9,13.94,28952.0,12.6577,12.6941,12.6577,12.6941,28952.0
2016-03-14 10:45:00,13.94,13.94,13.92,13.92,36788.0,12.6941,12.6941,12.6759,12.6759,36788.0
2016-03-14 10:50:00,13.92,13.93,13.91,13.91,49876.0,12.6759,12.685,12.6668,12.6668,49876.0
2016-03-14 10:55:00,13.91,13.91,13.87,13.87,160968.0,12.6668,12.6668,12.6304,12.6304,160968.0
2016-03-14 11:00:00,13.87,13.9,13.87,13.9,126264.0,12.6304,12.6577,12.6304,12.6577,126264.0
2016-03-14 11:05:00,13.9,13.9,13.87,13.88,209172.0,12.6577,12.6577,12.6304,12.6395,209172.0
2016-03-14 11:10:00,13.88,13.9,13.88,13.89,21200.0,12.6395,12.6577,12.6395,12.6486,21200.0
2016-03-14 11:15:00,13.89,13.9,13.89,13.9,14800.0,12.6486,12.6577,12.6486,12.6577,14800.0
2016-03-14 11:20:00,13.9,13.91,13.9,13.9,41796.0,12.6577,12.6668,12.6577,12.6577,41796.0
2016-03-14 11:25:00,13.9,13.91,13.89,13.9,165524.0,12.6577,12.6668,12.6486,12.6577,165524.0
2016-03-14 11:30:00,13.9,13.9,13.88,13.89,32580.0,12.6577,12.6577,12.6395,12.6486,32580.0
2016-03-14 11:35:00,13.89,13.89,13.87,13.89,64736.0,12.6486,12.6486,12.6304,12.6486,64736.0
2016-03-14 11:40:00,13.88,13.89,13.88,13.88,14708.0,12.6395,12.6486,12.6395,12.6395,14708.0
2016-03-14 11:45:00,13.88,13.89,13.88,13.88,20208.0,12.6395,12.6486,12.6395,12.6395,20208.0
2016-03-14 11:50:00,13.88,13.89,13.88,13.88,16084.0,12.6395,12.6486,12.6395,12.6395,16084.0
2016-03-14 11:55:00,13.88,13.88,13.87,13.87,18804.0,12.6395,12.6395,12.6304,12.6304,18804.0
2016-03-14 12:00:00,13.87,13.88,13.87,13.88,27684.0,12.6304,12.6395,12.6304,12.6395,27684.0
2016-03-14 12:05:00,13.88,13.88,13.88,13.88,18644.0,12.6395,12.6395,12.6395,12.6395,18644.0
2016-03-14 12:10:00,13.88,13.89,13.88,13.89,46148.0,12.6395,12.6486,12.6395,12.6486,46148.0
2016-03-14 12:15:00,13.88,13.89,13.88,13.89,22408.0,12.6395,12.6486,12.6395,12.6486,22408.0
2016-03-14 12:20:00,13.9,13.9,13.89,13.9,14904.0,12.6577,12.6577,12.6486,12.6577,14904.0
2016-03-14 12:25:00,13.9,13.91,13.9,13.91,10352.0,12.6577,12.6668,12.6577,12.6668,10352.0
2016-03-14 12:30:00,13.91,13.91,13.9,13.9,37968.0,12.6668,12.6668,12.6577,12.6577,37968.0
2016-03-14 12:35:00,13.9,13.91,13.9,13.9,110640.0,12.6577,12.6668,12.6577,12.6577,110640.0
2016-03-14 12:40:00,13.9,13.9,13.89,13.89,30868.0,12.6577,12.6577,12.6486,12.6486,30868.0
2016-03-14 12:45:00,13.89,13.89,13.88,13.88,20512.0,12.6486,12.6486,12.6395,12.6395,20512.0
2016-03-14 12:50:00,13.88,13.89,13.88,13.88,16400.0,12.6395,12.6486,12.6395,12.6395,16400.0
2016-03-14 12:55:00,13.88,13.89,13.88,13.89,22492.0,12.6395,12.6486,12.6395,12.6486,22492.0
2016-03-14 13:00:00,13.89,13.9,13.89,13.9,27396.0,12.6486,12.6577,12.6486,12.6577,27396.0
2016-03-14 13:05:00,13.9,13.91,13.9,13.9,11516.0,12.6577,12.6668,12.6577,12.6577,11516.0
2016-03-14 13:10:00,13.9,13.9,13.9,13.9,15960.0,12.6577,12.6577,12.6577,12.6577,15960.0
2016-03-14 13:15:00,13.9,13.9,13.9,13.9,24444.0,12.6577,12.6577,12.6577,12.6577,24444.0
2016-03-14 13:20:00,13.9,13.91,13.9,13.9,9604.0,12.6577,12.6668,12.6577,12.6577,9604.0
2016-03-14 13:25:00,13.9,13.9,13.89,13.89,275996.0,12.6577,12.6577,12.6486,12.6486,275996.0
2016-03-14 13:30:00,13.89,13.89,13.88,13.89,27068.0,12.6486,12.6486,12.6395,12.6486,27068.0
2016-03-14 13:35:00,13.89,13.9,13.89,13.89,13524.0,12.6486,12.6577,12.6486,12.6486,13524.0
2016-03-14 13:40:00,13.89,13.9,13.89,13.9,15164.0,12.6486,12.6577,12.6486,12.6577,15164.0
2016-03-14 13:45:00,13.9,13.9,13.89,13.9,41604.0,12.6577,12.6577,12.6486,12.6577,41604.0
2016-03-14 13:50:00,13.9,13.9,13.89,13.89,19832.0,12.6577,12.6577,12.6486,12.6486,19832.0
2016-03-14 13:55:00,13.89,13.89,13.89,13.89,15104.0,12.6486,12.6486,12.6486,12.6486,15104.0
2016-03-14 14:00:00,13.89,13.89,13.88,13.88,37692.0,12.6486,12.6486,12.6395,12.6395,37692.0
2016-03-14 14:05:00,13.88,13.88,13.87,13.87,41944.0,12.6395,12.6395,12.6304,12.6304,41944.0
2016-03-14 14:10:00,13.87,13.88,13.87,13.88,26444.0,12.6304,12.6395,12.6304,12.6395,26444.0
2016-03-14 14:15:00,13.88,13.88,13.88,13.88,23832.0,12.6395,12.6395,12.6395,12.6395,23832.0
2016-03-14 14:20:00,13.88,13.89,13.88,13.89,59568.0,12.6395,12.6486,12.6395,12.6486,59568.0
2016-03-14 14:25:00,13.89,13.91,13.89,13.91,70488.0,12.6486,12.6668,12.6486,12.6668,70488.0
2016-03-14 14:30:00,13.91,13.92,13.9,13.9,48044.0,12.6668,12.6759,12.6577,12.6577,48044.0
2016-03-14 14:35:00,13.9,13.9,13.88,13.88,130436.0,12.6577,12.6577,12.6395,12.6395,130436.0
2016-03-14 14:40:00,13.88,13.91,13.88,13.9,94468.0,12.6395,12.6668,12.6395,12.6577,94468.0
2016-03-14 14:45:00,13.9,13.92,13.9,13.92,46736.0,12.6577,12.6759,12.6577,12.6759,46736.0
2016-03-14 14:50:00,13.92,13.92,13.91,13.91,18400.0,12.6759,12.6759,12.6668,12.6668,18400.0
2016-03-14 14:55:00,13.91,13.91,13.91,13.91,43660.0,12.6668,12.6668,12.6668,12.6668,43660.0
2016-03-14 15:00:00,13.91,13.91,13.9,13.91,36384.0,12.6668,12.6668,12.6577,12.6668,36384.0
2016-03-14 15:05:00,13.91,13.91,13.9,13.91,30424.0,12.6668,12.6668,12.6577,12.6668,30424.0
2016-03-14 15:10:00,13.91,13.92,13.91,13.92,60300.0,12.6668,12.6759,12.6668,12.6759,60300.0
2016-03-14 15:15:00,13.92,13.92,13.9,13.91,83864.0,12.6759,12.6759,12.6577,12.6668,83864.0
2016-03-14 15:20:00,13.91,13.91,13.9,13.9,69996.0,12.6668,12.6668,12.6577,12.6577,69996.0
2016-03-14 15:25:00,13.9,13.92,13.9,13.92,148928.0,12.6577,12.6759,12.6577,12.6759,148928.0
2016-03-14 15:30:00,13.92,13.92,13.91,13.91,85412.0,12.6759,12.6759,12.6668,12.6668,85412.0
2016-03-14 15:35:00,13.91,13.93,13.91,13.93,192620.0,12.6668,12.685,12.6668,12.685,192620.0
2016-03-14 15:40:00,13.93,13.93,13.92,13.92,87804.0,12.685,12.685,12.6759,12.6759,87804.0
2016-03-14 15:45:00,13.92,13.94,13.92,13.93,186124.0,12.6759,12.6941,12.6759,12.685,186124.0
2016-03-14 15:50:00,13.93,13.94,13.93,13.93,104588.0,12.685,12.6941,12.685,12.685,104588.0
2016-03-14 15:55:00,13.93,13.94,13.91,13.92,330812.0,12.685,12.6941,12.6668,12.6759,330812.0
2016-03-15 09:30:00,13.8,13.81,13.78,13.78,68384.0,12.5666,12.5757,12.5484,12.5484,68384.0
2016-03-15 09:35:00,13.78,13.79,13.74,13.78,158172.0,12.5484,12.5575,12.512,12.5484,158172.0
2016-03-15 09:40:00,13.78,13.8,13.77,13.8,127460.0,12.5484,12.5666,12.5393,12.5666,127460.0
2016-03-15 09:45:00,13.79,13.81,13.79,13.8,592404.0,12.5575,12.5757,12.5575,12.5666,592404.0
2016-03-15 09:50:00,13.8,13.8,13.78,13.79,449104.0,12.5666,12.5666,12.5484,12.5575,449104.0
2016-03-15 09:55:00,13.79,13.79,13.77,13.77,62432.0,12.5575,12.5575,12.5393,12.5393,62432.0
2016-03-15 10:00:00,13.77,13.78,13.76,13.77,48264.0,12.5393,12.5484,12.5302,12.5393,48264.0
2016-03-15 10:05:00,13.76,13.78,13.76,13.76,55212.0,12.5302,12.5484,12.5302,12.5302,55212.0
2016-03-15 10:10:00,13.76,13.81,13.76,13.8,101828.0,12.5302,12.5757,12.5302,12.5666,101828.0
2016-03-15 10:15:00,13.8,13.85,13.8,13.83,96408.0,12.5666,12.6122,12.5666,12.594,96408.0
2016-03-15 10:20:00,13.82,13.82,13.8,13.8,142672.0,12.5848,12.5848,12.5666,12.5666,142672.0
2016-03-15 10:25:00,13.8,13.83,13.8,13.83,104492.0,12.5666,12.594,12.5666,12.594,104492.0
2016-03-15 10:30:00,13.83,13.89,13.83,13.89,86964.0,12.594,12.6486,12.594,12.6486,86964.0
2016-03-15 10:35:00,13.89,13.89,13.87,13.88,77184.0,12.6486,12.6486,12.6304,12.6395,77184.0
2016-03-15 10:40:00,13.88,13.88,13.87,13.87,33228.0,12.6395,12.6395,12.6304,12.6304,33228.0
2016-03-15 10:45:00,13.87,13.88,13.86,13.88,35884.0,12.6304,12.6395,12.6213,12.6395,35884.0
2016-03-15 10:50:00,13.88,13.89,13.87,13.88,28612.0,12.6395,12.6486,12.6304,12.6395,28612.0
2016-03-15 10:55:00,13.88,13.88,13.88,13.88,27600.0,12.6395,12.6395,12.6395,12.6395,27600.0
2016-03-15 11:00:00,13.88,13.91,13.88,13.9,65116.0,12.6395,12.6668,12.6395,12.6577,65116.0
2016-03-15 11:05:00,13.9,13.91,13.9,13.9,43492.0,12.6577,12.6668,12.6577,12.6577,43492.0
2016-03-15 11:10:00,13.9,13.9,13.88,13.88,25696.0,12.6577,12.6577,12.6395,12.6395,25696.0
2016-03-15 11:15:00,13.88,13.88,13.87,13.88,31624.0,12.6395,12.6395,12.6304,12.6395,31624.0
2016-03-15 11:20:00,13.88,13.88,13.87,13.88,28936.0,12.6395,12.6395,12.6304,12.6395,28936.0
2016-03-15 11:25:00,13.88,13.88,13.87,13.87,51268.0,12.6395,12.6395,12.6304,12.6304,51268.0
2016-03-15 11:30:00,13.87,13.88,13.87,13.87,23748.0,12.6304,12.6395,12.6304,12.6304,23748.0
2016-03-15 11:35:00,13.87,13.88,13.87,13.88,26448.0,12.6304,12.6395,12.6304,12.6395,26448.0
2016-03-15 11:40:00,13.88,13.89,13.88,13.89,23600.0,12.6395,12.6486,12.6395,12.6486,23600.0
2016-03-15 11:45:00,13.89,13.9,13.88,13.89,61404.0,12.6486,12.6577,12.6395,12.6486,61404.0
2016-03-15 11:50:00,13.89,13.9,13.88,13.88,138328.0,12.6486,12.6577,12.6395,12.6395,138328.0
2016-03-15 11:55:00,13.88,13.9,13.86,13.87,165144.0,12.6395,12.6577,12.6213,12.6304,165144.0
2016-03-15 12:00:00,13.87,13.88,13.86,13.87,15352.0,12.6304,12.6395,12.6213,12.6304,15352.0
2016-03-15 12:05:00,13.87,13.88,13.86,13.88,12800.0,12.6304,12.6395,12.6213,12.6395,12800.0
2016-03-15 12:10:00,13.88,13.9,13.88,13.88,26420.0,12.6395,12.6577,12.6395,12.6395,26420.0
2016-03-15 12:15:00,13.87,13.88,13.87,13.87,2800.0,12.6304,12.6395,12.6304,12.6304,2800.0
2016-03-15 12:20:00,13.87,13.88,13.86,13.88,42892.0,12.6304,12.6395,12.6213,12.6395,42892.0
2016-03-15 12:25:00,13.88,13.88,13.87,13.88,20432.0,12.6395,12.6395,12.6304,12.6395,20432.0
2016-03-15 12:30:00,13.87,13.88,13.87,13.87,17072.0,12.6304,12.6395,12.6304,12.6304,17072.0
2016-03-15 12:35:00,13.87,13.88,13.87,13.87,35884.0,12.6304,12.6395,12.6304,12.6304,35884.0
2016-03-15 12:40:00,13.87,13.87,13.87,13.87,1600.0,12.6304,12.6304,12.6304,12.6304,1600.0
2016-03-15 12:45:00,13.87,13.89,13.87,13.88,32524.0,12.6304,12.6486,12.6304,12.6395,32524.0
2016-03-15 12:50:00,13.88,13.89,13.88,13.89,7600.0,12.6395,12.6486,12.6395,12.6486,7600.0
2016-03-15 12:55:00,13.89,13.9,13.89,13.89,17448.0,12.6486,12.6577,12.6486,12.6486,17448.0
2016-03-15 13:00:00,13.89,13.9,13.89,13.9,36000.0,12.6486,12.6577,12.6486,12.6577,36000.0
2016-03-15 13:05:00,13.9,13.9,13.89,13.9,23104.0,12.6577,12.6577,12.6486,12.6577,23104.0
2016-03-15 13:10:00,13.89,13.9,13.89,13.9,34400.0,12.6486,12.6577,12.6486,12.6577,34400.0
2016-03-15 13:15:00,13.9,13.9,13.89,13.89,104140.0,12.6577,12.6577,12.6486,12.6486,104140.0
2016-03-15 13:20:00,13.9,13.9,13.9,13.9,16400.0,12.6577,12.6577,12.6577,12.6577,16400.0
2016-03-15 13:25:00,13.9,13.9,13.9,13.9,32252.0,12.6577,12.6577,12.6577,12.6577,32252.0
2016-03-15 13:30:00,13.9,13.9,13.9,13.9,50268.0,12.6577,12.6577,12.6577,12.6577,50268.0
2016-03-15 13:35:00,13.9,13.9,13.9,13.9,17600.0,12.6577,12.6577,12.6577,12.6577,17600.0
2016-03-15 13:40:00,13.9,13.9,13.9,13.9,14816.0,12.6577,12.6577,12.6577,12.6577,14816.0
2016-03-15 13:45:00,13.9,13.9,13.9,13.9,10408.0,12.6577,12.6577,12.6577,12.6577,10408.0
2016-03-15 13:50:00,13.9,13.9,13.88,13.88,41700.0,12.6577,12.6577,12.6395,12.6395,41700.0
2016-03-15 13:55:00,13.89,13.89,13.88,13.89,21772.0,12.6486,12.6486,12.6395,12.6486,21772.0
2016-03-15 14:00:00,13.89,13.89,13.88,13.88,24044.0,12.6486,12.6486,12.6395,12.6395,24044.0
2016-03-15 14:05:00,13.88,13.88,13.87,13.88,29592.0,12.6395,12.6395,12.6304,12.6395,29592.0
2016-03-15 14:10:00,13.88,13.88,13.87,13.88,50048.0,12.6395,12.6395,12.6304,12.6395,50048.0
2016-03-15 14:15:00,13.88,13.88,13.87,13.88,55296.0,12.6395,12.6395,12.6304,12.6395,55296.0
2016-03-15 14:20:00,13.88,13.89,13.88,13.89,22496.0,12.6395,12.6486,12.6395,12.6486,22496.0
2016-03-15 14:25:00,13.9,13.91,13.9,13.91,12800.0,12.6577,12.6668,12.6577,12.6668,12800.0
2016-03-15 14:30:00,13.91,13.91,13.91,13.91,20900.0,12.6668,12.6668,12.6668,12.6668,20900.0
2016-03-15 14:35:00,13.91,13.91,13.91,13.91,9756.0,12.6668,12.6668,12.6668,12.6668,9756.0
2016-03-15 14:40:00,13.91,13.91,13.89,13.89,48012.0,12.6668,12.6668,12.6486,12.6486,48012.0
2016-03-15 14:45:00,13.89,13.89,13.88,13.88,16940.0,12.6486,12.6486,12.6395,12.6395,16940.0
2016-03-15 14:50:00,13.88,13.89,13.87,13.88,11288.0,12.6395,12.6486,12.6304,12.6395,11288.0
2016-03-15 14:55:00,13.88,13.88,13.87,13.87,25472.0,12.6395,12.6395,12.6304,12.6304,25472.0
2016-03-15 15:00:00,13.87,13.88,13.87,13.88,18800.0,12.6304,12.6395,12.6304,12.6395,18800.0
2016-03-15 15:05:00,13.88,13.88,13.87,13.87,47428.0,12.6395,12.6395,12.6304,12.6304,47428.0
2016-03-15 15:10:00,13.87,13.89,13.87,13.89,17616.0,12.6304,12.6486,12.6304,12.6486,17616.0
2016-03-15 15:15:00,13.89,13.9,13.89,13.9,29308.0,12.6486,12.6577,12.6486,12.6577,29308.0
2016-03-15 15:20:00,13.89,13.9,13.88,13.88,117952.0,12.6486,12.6577,12.6395,12.6395,117952.0
2016-03-15 15:25:00,13.88,13.89,13.87,13.89,66428.0,12.6395,12.6486,12.6304,12.6486,66428.0
2016-03-15 15:30:00,13.89,13.89,13.88,13.88,61440.0,12.6486,12.6486,12.6395,12.6395,61440.0
2016-03-15 15:35:00,13.88,13.88,13.87,13.87,48900.0,12.6395,12.6395,12.6304,12.6304,48900.0
2016-03-15 15:40:00,13.87,13.88,13.86,13.86,96396.0,12.6304,12.6395,12.6213,12.6213,96396.0
2016-03-15 15:45:00,13.85,13.88,13.85,13.86,106384.0,12.6122,12.6395,12.6122,12.6213,106384.0
2016-03-15 15:50:00,13.86,13.88,13.86,13.88,152876.0,12.6213,12.6395,12.6213,12.6395,152876.0
2016-03-15 15:55:00,13.88,13.88,13.87,13.88,484132.0,12.6395,12.6395,12.6304,12.6395,484132.0
2016-03-16 09:30:00,13.89,13.9,13.88,13.88,61152.0,12.6486,12.6577,12.6395,12.6395,61152.0
2016-03-16 09:35:00,13.9,13.97,13.9,13.97,48968.0,12.6577,12.7214,12.6577,12.7214,48968.0
2016-03-16 09:40:00,13.97,13.97,13.94,13.94,24532.0,12.7214,12.7214,12.6941,12.6941,24532.0
2016-03-16 09:45:00,13.94,13.96,13.94,13.95,21532.0,12.6941,12.7123,12.6941,12.7032,21532.0
2016-03-16 09:50:00,13.96,13.97,13.95,13.95,22400.0,12.7123,12.7214,12.7032,12.7032,22400.0
2016-03-16 09:55:00,13.95,13.97,13.95,13.96,18432.0,12.7032,12.7214,12.7032,12.7123,18432.0
2016-03-16 10:00:00,13.96,13.97,13.96,13.96,28928.0,12.7123,12.7214,12.7123,12.7123,28928.0
2016-03-16 10:05:00,13.96,13.96,13.95,13.95,19784.0,12.7123,12.7123,12.7032,12.7032,19784.0
2016-03-16 10:10:00,13.96,13.96,13.95,13.95,37660.0,12.7123,12.7123,12.7032,12.7032,37660.0
2016-03-16 10:15:00,13.95,13.95,13.94,13.95,14792.0,12.7032,12.7032,12.6941,12.7032,14792.0
2016-03-16 10:20:00,13.95,13.95,13.93,13.93,14392.0,12.7032,12.7032,12.685,12.685,14392.0
2016-03-16 10:25:00,13.93,13.95,13.93,13.94,17600.0,12.685,12.7032,12.685,12.6941,17600.0
2016-03-16 10:30:00,13.94,13.96,13.92,13.92,71420.0,12.6941,12.7123,12.6759,12.6759,71420.0
2016-03-16 10:35:00,13.93,13.95,13.93,13.95,43160.0,12.685,12.7032,12.685,12.7032,43160.0
2016-03-16 10:40:00,13.95,13.96,13.95,13.96,14768.0,12.7032,12.7123,12.7032,12.7123,14768.0
2016-03-16 10:45:00,13.96,13.96,13.96,13.96,22744.0,12.7123,12.7123,12.7123,12.7123,22744.0
2016-03-16 10:50:00,13.96,13.96,13.94,13.94,35652.0,12.7123,12.7123,12.6941,12.6941,35652.0
2016-03-16 10:55:00,13.94,13.94,13.94,13.94,18468.0,12.6941,12.6941,12.6941,12.6941,18468.0
2016-03-16 11:00:00,13.94,13.95,13.93,13.94,22372.0,12.6941,12.7032,12.685,12.6941,22372.0
2016-03-16 11:05:00,13.95,13.96,13.94,13.95,26552.0,12.7032,12.7123,12.6941,12.7032,26552.0
2016-03-16 11:10:00,13.95,13.96,13.95,13.95,24796.0,12.7032,12.7123,12.7032,12.7032,24796.0
2016-03-16 11:15:00,13.95,13.96,13.95,13.96,24944.0,12.7032,12.7123,12.7032,12.7123,24944.0
2016-03-16 11:20:00,13.96,13.96,13.96,13.96,21200.0,12.7123,12.7123,12.7123,12.7123,21200.0
2016-03-16 11:25:00,13.96,13.96,13.95,13.96,15216.0,12.7123,12.7123,12.7032,12.7123,15216.0
2016-03-16 11:30:00,13.96,13.96,13.96,13.96,34712.0,12.7123,12.7123,12.7123,12.7123,34712.0
2016-03-16 11:35:00,13.96,13.96,13.95,13.95,14800.0,12.7123,12.7123,12.7032,12.7032,14800.0
2016-03-16 11:40:00,13.95,13.95,13.95,13.95,15084.0,12.7032,12.7032,12.7032,12.7032,15084.0
2016-03-16 11:45:00,13.95,13.96,13.95,13.95,31208.0,12.7032,12.7123,12.7032,12.7032,31208.0
2016-03-16 11:50:00,13.96,13.96,13.95,13.96,8012.0,12.7123,12.7123,12.7032,12.7123,8012.0
2016-03-16 11:55:00,13.96,13.96,13.95,13.96,27232.0,12.7123,12.7123,12.7032,12.7123,27232.0
2016-03-16 12:00:00,13.96,13.96,13.96,13.96,21324.0,12.7123,12.7123,12.7123,12.7123,21324.0
2016-03-16 12:05:00,13.96,13.96,13.95,13.96,19340.0,12.7123,12.7123,12.7032,12.7123,19340.0
2016-03-16 12:10:00,13.96,13.99,13.95,13.99,50900.0,12.7123,12.7397,12.7032,12.7397,50900.0
2016-03-16 12:15:00,13.98,13.99,13.98,13.98,30940.0,12.7305,12.7397,12.7305,12.7305,30940.0
2016-03-16 12:20:00,13.98,13.99,13.98,13.99,25344.0,12.7305,12.7397,12.7305,12.7397,25344.0
2016-03-16 12:25:00,13.99,14.0,13.98,13.99,78780.0,12.7397,12.7488,12.7305,12.7397,78780.0
2016-03-16 12:30:00,13.99,13.99,13.99,13.99,13388.0,12.7397,12.7397,12.7397,12.7397,13388.0
2016-03-16 12:35:00,13.99,13.99,13.99,13.99,21900.0,12.7397,12.7397,12.7397,12.7397,21900.0
2016-03-16 12:40:00,13.99,13.99,13.98,13.98,14880.0,12.7397,12.7397,12.7305,12.7305,14880.0
2016-03-16 12:45:00,13.98,13.98,13.97,13.98,33924.0,12.7305,12.7305,12.7214,12.7305,33924.0
2016-03-16 12:50:00,13.98,13.99,13.98,13.99,49672.0,12.7305,12.7397,12.7305,12.7397,49672.0
2016-03-16 12:55:00,13.99,14.0,13.99,13.99,45672.0,12.7397,12.7488,12.7397,12.7397,45672.0
2016-03-16 13:00:00,13.99,14.0,13.99,13.99,24760.0,12.7397,12.7488,12.7397,12.7397,24760.0
2016-03-16 13:05:00,13.99,13.99,13.99,13.99,20132.0,12.7397,12.7397,12.7397,12.7397,20132.0
2016-03-16 13:10:00,13.99,13.99,13.98,13.98,22140.0,12.7397,12.7397,12.7305,12.7305,22140.0
2016-03-16 13:15:00,13.98,13.99,13.97,13.99,50700.0,12.7305,12.7397,12.7214,12.7397,50700.0
2016-03-16 13:20:00,13.99,13.99,13.99,13.99,40644.0,12.7397,12.7397,12.7397,12.7397,40644.0
2016-03-16 13:25:00,13.99,13.99,13.99,13.99,9000.0,12.7397,12.7397,12.7397,12.7397,9000.0
2016-03-16 13:30:00,13.99,13.99,13.99,13.99,69584.0,12.7397,12.7397,12.7397,12.7397,69584.0
2016-03-16 13:35:00,13.99,13.99,13.99,13.99,40068.0,12.7397,12.7397,12.7397,12.7397,40068.0
2016-03-16 13:40:00,13.99,13.99,13.99,13.99,43184.0,12.7397,12.7397,12.7397,12.7397,43184.0
2016-03-16 13:45:00,13.99,14.02,13.99,14.02,135328.0,12.7397,12.767,12.7397,12.767,135328.0
2016-03-16 13:50:00,14.02,14.03,14.02,14.02,44636.0,12.767,12.7761,12.767,12.767,44636.0
2016-03-16 13:55:00,14.03,14.03,14.01,14.03,95356.0,12.7761,12.7761,12.7579,12.7761,95356.0
2016-03-16 14:00:00,14.02,14.12,14.02,14.07,129304.0,12.767,12.858,12.767,12.8125,129304.0
2016-03-16 14:05:00,14.07,14.09,14.06,14.06,98452.0,12.8125,12.8307,12.8034,12.8034,98452.0
2016-03-16 14:10:00,14.06,14.06,14.04,14.05,101796.0,12.8034,12.8034,12.7852,12.7943,101796.0
2016-03-16 14:15:00,14.05,14.06,14.04,14.04,68800.0,12.7943,12.8034,12.7852,12.7852,68800.0
2016-03-16 14:20:00,14.04,14.09,14.04,14.08,91124.0,12.7852,12.8307,12.7852,12.8216,91124.0
2016-03-16 14:25:00,14.08,14.12,14.08,14.11,66600.0,12.8216,12.858,12.8216,12.8489,66600.0
2016-03-16 14:30:00,14.11,14.12,14.1,14.11,60248.0,12.8489,12.858,12.8398,12.8489,60248.0
2016-03-16 14:35:00,14.11,14.11,14.08,14.09,281820.0,12.8489,12.8489,12.8216,12.8307,281820.0
2016-03-16 14:40:00,14.09,14.11,14.09,14.11,85532.0,12.8307,12.8489,12.8307,12.8489,85532.0
2016-03-16 14:45:00,14.11,14.12,14.1,14.11,81856.0,12.8489,12.858,12.8398,12.8489,81856.0
2016-03-16 14:50:00,14.11,14.11,14.09,14.09,84412.0,12.8489,12.8489,12.8307,12.8307,84412.0
2016-03-16 14:55:00,14.09,14.09,14.06,14.06,137428.0,12.8307,12.8307,12.8034,12.8034,137428.0
2016-03-16 15:00:00,14.06,14.09,14.06,14.08,65644.0,12.8034,12.8307,12.8034,12.8216,65644.0
2016-03-16 15:05:00,14.08,14.1,14.08,14.09,83656.0,12.8216,12.8398,12.8216,12.8307,83656.0
2016-03-16 15:10:00,14.1,14.11,14.09,14.11,73976.0,12.8398,12.8489,12.8307,12.8489,73976.0
2016-03-16 15:15:00,14.11,14.11,14.1,14.11,93904.0,12.8489,12.8489,12.8398,12.8489,93904.0
2016-03-16 15:20:00,14.11,14.11,14.09,14.1,133964.0,12.8489,12.8489,12.8307,12.8398,133964.0
2016-03-16 15:25:00,14.1,14.11,14.09,14.11,145764.0,12.8398,12.8489,12.8307,12.8489,145764.0
2016-03-16 15:30:00,14.11,14.13,14.11,14.13,129524.0,12.8489,12.8671,12.8489,12.8671,129524.0
2016-03-16 15:35:00,14.13,14.14,14.13,14.14,117060.0,12.8671,12.8762,12.8671,12.8762,117060.0
2016-03-16 15:40:00,14.14,14.14,14.13,14.13,74564.0,12.8762,12.8762,12.8671,12.8671,74564.0
2016-03-16 15:45:00,14.13,14.13,14.11,14.13,143292.0,12.8671,12.8671,12.8489,12.8671,143292.0
2016-03-16 15:50:00,14.13,14.13,14.12,14.12,162148.0,12.8671,12.8671,12.858,12.858,162148.0
2016-03-16 15:55:00,14.12,14.13,14.1,14.11,481284.0,12.858,12.8671,12.8398,12.8489,481284.0
2016-03-17 09:30:00,14.07,14.13,14.02,14.1,70252.0,12.8125,12.8671,12.767,12.8398,70252.0
2016-03-17 09:35:00,14.08,14.11,14.08,14.08,42480.0,12.8216,12.8489,12.8216,12.8216,42480.0
2016-03-17 09:40:00,14.09,14.1,14.07,14.07,6600.0,12.8307,12.8398,12.8125,12.8125,6600.0
2016-03-17 09:45:00,14.08,14.12,14.08,14.11,52696.0,12.8216,12.858,12.8216,12.8489,52696.0
2016-03-17 09:50:00,14.11,14.13,14.11,14.13,9200.0,12.8489,12.8671,12.8489,12.8671,9200.0
2016-03-17 09:55:00,14.14,14.15,14.12,14.15,19860.0,12.8762,12.8854,12.858,12.8854,19860.0
2016-03-17 10:00:00,14.15,14.17,14.14,14.15,32852.0,12.8854,12.9036,12.8762,12.8854,32852.0
2016-03-17 10:05:00,14.16,14.16,14.13,14.15,48800.0,12.8945,12.8945,12.8671,12.8854,48800.0
2016-03-17 10:10:00,14.15,14.17,14.15,14.15,3600.0,12.8854,12.9036,12.8854,12.8854,3600.0
2016-03-17 10:15:00,14.17,14.2,14.17,14.18,11956.0,12.9036,12.9309,12.9036,12.9127,11956.0
2016-03-17 10:20:00,14.19,14.2,14.18,14.2,17784.0,12.9218,12.9309,12.9127,12.9309,17784.0
2016-03-17 10:25:00,14.2,14.22,14.19,14.21,38280.0,12.9309,12.9491,12.9218,12.94,38280.0
2016-03-17 10:30:00,14.21,14.22,14.21,14.22,30056.0,12.94,12.9491,12.94,12.9491,30056.0
2016-03-17 10:35:00,14.22,14.25,14.22,14.25,20804.0,12.9491,12.9764,12.9491,12.9764,20804.0
2016-03-17 10:40:00,14.24,14.25,14.24,14.25,12604.0,12.9673,12.9764,12.9673,12.9764,12604.0
2016-03-17 10:45:00,14.24,14.27,14.24,14.26,93448.0,12.9673,12.9946,12.9673,12.9855,93448.0
2016-03-17 10:50:00,14.26,14.28,14.26,14.28,14520.0,12.9855,13.0037,12.9855,13.0037,14520.0
2016-03-17 10:55:00,14.27,14.28,14.26,14.27,37720.0,12.9946,13.0037,12.9855,12.9946,37720.0
2016-03-17 11:00:00,14.27,14.27,14.24,14.25,51328.0,12.9946,12.9946,12.9673,12.9764,51328.0
2016-03-17 11:05:00,14.24,14.26,14.24,14.26,44264.0,12.9673,12.9855,12.9673,12.9855,44264.0
2016-03-17 11:10:00,14.26,14.27,14.26,14.27,16488.0,12.9855,12.9946,12.9855,12.9946,16488.0
2016-03-17 11:15:00,14.26,14.28,14.26,14.27,66588.0,12.9855,13.0037,12.9855,12.9946,66588.0
2016-03-17 11:20:00,14.26,14.27,14.25,14.25,26652.0,12.9855,12.9946,12.9764,12.9764,26652.0
2016-03-17 11:25:00,14.26,14.26,14.25,14.26,14332.0,12.9855,12.9855,12.9764,12.9855,14332.0
2016-03-17 11:30:00,14.26,14.27,14.26,14.27,21916.0,12.9855,12.9946,12.9855,12.9946,21916.0
2016-03-17 11:35:00,14.27,14.27,14.26,14.26,20560.0,12.9946,12.9946,12.9855,12.9855,20560.0
2016-03-17 11:40:00,14.26,14.27,14.26,14.27,23004.0,12.9855,12.9946,12.9855,12.9946,23004.0
2016-03-17 11:45:00,14.27,14.27,14.26,14.26,58112.0,12.9946,12.9946,12.9855,12.9855,58112.0
2016-03-17 11:50:00,14.26,14.26,14.25,14.26,6800.0,12.9855,12.9855,12.9764,12.9855,6800.0
2016-03-17 11:55:00,14.26,14.26,14.25,14.25,23868.0,12.9855,12.9855,12.9764,12.9764,23868.0
2016-03-17 12:00:00,14.25,14.26,14.25,14.26,14944.0,12.9764,12.9855,12.9764,12.9855,14944.0
2016-03-17 12:05:00,14.25,14.25,14.24,14.24,24208.0,12.9764,12.9764,12.9673,12.9673,24208.0
2016-03-17 12:10:00,14.25,14.25,14.24,14.25,6644.0,12.9764,12.9764,12.9673,12.9764,6644.0
2016-03-17 12:15:00,14.25,14.27,14.25,14.27,46636.0,12.9764,12.9946,12.9764,12.9946,46636.0
2016-03-17 12:20:00,14.27,14.27,14.27,14.27,32020.0,12.9946,12.9946,12.9946,12.9946,32020.0
2016-03-17 12:25:00,14.28,14.3,14.28,14.3,33208.0,13.0037,13.0219,13.0037,13.0219,33208.0
2016-03-17 12:30:00,14.3,14.31,14.3,14.31,25344.0,13.0219,13.0311,13.0219,13.0311,25344.0
2016-03-17 12:35:00,14.31,14.32,14.3,14.31,25496.0,13.0311,13.0402,13.0219,13.0311,25496.0
2016-03-17 12:40:00,14.31,14.31,14.3,14.3,38420.0,13.0311,13.0311,13.0219,13.0219,38420.0
2016-03-17 12:45:00,14.3,14.3,14.3,14.3,11016.0,13.0219,13.0219,13.0219,13.0219,11016.0
2016-03-17 12:50:00,14.3,14.3,14.28,14.29,63812.0,13.0219,13.0219,13.0037,13.0128,63812.0
2016-03-17 12:55:00,14.29,14.29,14.28,14.29,15828.0,13.0128,13.0128,13.0037,13.0128,15828.0
2016-03-17 13:00:00,14.29,14.3,14.29,14.3,17672.0,13.0128,13.0219,13.0128,13.0219,17672.0
2016-03-17 13:05:00,14.3,14.3,14.28,14.28,33864.0,13.0219,13.0219,13.0037,13.0037,33864.0
2016-03-17 13:10:00,14.28,14.28,14.27,14.27,26684.0,13.0037,13.0037,12.9946,12.9946,26684.0
2016-03-17 13:15:00,14.27,14.28,14.27,14.28,15236.0,12.9946,13.0037,12.9946,13.0037,15236.0
2016-03-17 13:20:00,14.28,14.29,14.28,14.29,13344.0,13.0037,13.0128,13.0037,13.0128,13344.0
2016-03-17 13:25:00,14.29,14.3,14.28,14.28,21172.0,13.0128,13.0219,13.0037,13.0037,21172.0
2016-03-17 13:30:00,14.28,14.29,14.28,14.29,11324.0,13.0037,13.0128,13.0037,13.0128,11324.0
2016-03-17 13:35:00,14.29,14.31,14.29,14.31,38524.0,13.0128,13.0311,13.0128,13.0311,38524.0
2016-03-17 13:40:00,14.31,14.31,14.31,14.31,12800.0,13.0311,13.0311,13.0311,13.0311,12800.0
2016-03-17 13:45:00,14.31,14.33,14.31,14.32,64492.0,13.0311,13.0493,13.0311,13.0402,64492.0
2016-03-17 13:50:00,14.32,14.33,14.31,14.32,20508.0,13.0402,13.0493,13.0311,13.0402,20508.0
2016-03-17 13:55:00,14.31,14.33,14.31,14.33,48284.0,13.0311,13.0493,13.0311,13.0493,48284.0
2016-03-17 14:00:00,14.33,14.33,14.32,14.33,24616.0,13.0493,13.0493,13.0402,13.0493,24616.0
2016-03-17 14:05:00,14.33,14.33,14.33,14.33,22496.0,13.0493,13.0493,13.0493,13.0493,22496.0
2016-03-17 14:10:00,14.33,14.34,14.32,14.34,42712.0,13.0493,13.0584,13.0402,13.0584,42712.0
2016-03-17 14:15:00,14.34,14.34,14.33,14.33,61292.0,13.0584,13.0584,13.0493,13.0493,61292.0
2016-03-17 14:20:00,14.33,14.33,14.31,14.31,58908.0,13.0493,13.0493,13.0311,13.0311,58908.0
2016-03-17 14:25:00,14.31,14.31,14.29,14.3,30616.0,13.0311,13.0311,13.0128,13.0219,30616.0
2016-03-17 14:30:00,14.3,14.3,14.29,14.29,24496.0,13.0219,13.0219,13.0128,13.0128,24496.0
2016-03-17 14:35:00,14.29,14.3,14.29,14.3,34028.0,13.0128,13.0219,13.0128,13.0219,34028.0
2016-03-17 14:40:00,14.29,14.31,14.29,14.31,35924.0,13.0128,13.0311,13.0128,13.0311,35924.0
2016-03-17 14:45:00,14.31,14.31,14.3,14.31,31072.0,13.0311,13.0311,13.0219,13.0311,31072.0
2016-03-17 14:50:00,14.31,14.32,14.31,14.31,39224.0,13.0311,13.0402,13.0311,13.0311,39224.0
2016-03-17 14:55:00,14.31,14.31,14.3,14.3,24880.0,13.0311,13.0311,13.0219,13.0219,24880.0
2016-03-17 15:00:00,14.3,14.3,14.3,14.3,51364.0,13.0219,13.0219,13.0219,13.0219,51364.0
2016-03-17 15:05:00,14.3,14.31,14.29,14.29,39252.0,13.0219,13.0311,13.0128,13.0128,39252.0
2016-03-17 15:10:00,14.29,14.29,14.28,14.28,34156.0,13.0128,13.0128,13.0037,13.0037,34156.0
2016-03-17 15:15:00,14.28,14.28,14.27,14.27,86808.0,13.0037,13.0037,12.9946,12.9946,86808.0
2016-03-17 15:20:00,14.27,14.29,14.27,14.29,45320.0,12.9946,13.0128,12.9946,13.0128,45320.0
2016-03-17 15:25:00,14.29,14.3,14.29,14.3,45056.0,13.0128,13.0219,13.0128,13.0219,45056.0
2016-03-17 15:30:00,14.3,14.31,14.29,14.31,78268.0,13.0219,13.0311,13.0128,13.0311,78268.0
2016-03-17 15:35:00,14.3,14.31,14.3,14.31,87992.0,13.0219,13.0311,13.0219,13.0311,87992.0
2016-03-17 15:40:00,14.31,14.32,14.3,14.31,43196.0,13.0311,13.0402,13.0219,13.0311,43196.0
2016-03-17 15:45:00,14.31,14.31,14.29,14.29,91132.0,13.0311,13.0311,13.0128,13.0128,91132.0
2016-03-17 15:50:00,14.29,14.3,14.29,14.29,102244.0,13.0128,13.0219,13.0128,13.0128,102244.0
2016-03-17 15:55:00,14.29,14.3,14.28,14.28,167784.0,13.0128,13.0219,13.0037,13.0037,167784.0
2016-03-18 09:30:00,14.36,14.36,14.31,14.35,1115904.0,13.0766,13.0766,13.0311,13.0675,1115904.0
2016-03-18 09:35:00,14.35,14.4,14.33,14.39,104432.0,13.0675,13.113,13.0493,13.1039,104432.0
2016-03-18 09:40:00,14.38,14.43,14.38,14.42,53204.0,13.0948,13.1403,13.0948,13.1312,53204.0
2016-03-18 09:45:00,14.42,14.44,14.41,14.42,70052.0,13.1312,13.1494,13.1221,13.1312,70052.0
2016-03-18 09:50:00,14.42,14.44,14.41,14.43,74832.0,13.1312,13.1494,13.1221,13.1403,74832.0
2016-03-18 09:55:00,14.43,14.47,14.43,14.47,24400.0,13.1403,13.1768,13.1403,13.1768,24400.0
2016-03-18 10:00:00,14.46,14.49,14.46,14.48,52664.0,13.1676,13.195,13.1676,13.1859,52664.0
2016-03-18 10:05:00,14.47,14.47,14.46,14.47,13640.0,13.1768,13.1768,13.1676,13.1768,13640.0
2016-03-18 10:10:00,14.49,14.5,14.49,14.49,14868.0,13.195,13.2041,13.195,13.195,14868.0
2016-03-18 10:15:00,14.48,14.49,14.48,14.49,27460.0,13.1859,13.195,13.1859,13.195,27460.0
2016-03-18 10:20:00,14.49,14.49,14.49,14.49,6800.0,13.195,13.195,13.195,13.195,6800.0
2016-03-18 10:25:00,14.49,14.49,14.47,14.47,10012.0,13.195,13.195,13.1768,13.1768,10012.0
2016-03-18 10:30:00,14.47,14.49,14.47,14.48,15620.0,13.1768,13.195,13.1768,13.1859,15620.0
2016-03-18 10:35:00,14.49,14.49,14.46,14.46,12000.0,13.195,13.195,13.1676,13.1676,12000.0
2016-03-18 10:40:00,14.46,14.46,14.46,14.46,12032.0,13.1676,13.1676,13.1676,13.1676,12032.0
2016-03-18 10:45:00,14.46,14.46,14.44,14.45,37296.0,13.1676,13.1676,13.1494,13.1585,37296.0
2016-03-18 10:50:00,14.44,14.44,14.42,14.43,36800.0,13.1494,13.1494,13.1312,13.1403,36800.0
2016-03-18 10:55:00,14.43,14.44,14.43,14.43,14400.0,13.1403,13.1494,13.1403,13.1403,14400.0
2016-03-18 11:00:00,14.44,14.44,14.43,14.44,55332.0,13.1494,13.1494,13.1403,13.1494,55332.0
2016-03-18 11:05:00,14.44,14.44,14.43,14.43,36856.0,13.1494,13.1494,13.1403,13.1403,36856.0
2016-03-18 11:10:00,14.43,14.43,14.42,14.42,17384.0,13.1403,13.1403,13.1312,13.1312,17384.0
2016-03-18 11:15:00,14.43,14.44,14.42,14.44,14552.0,13.1403,13.1494,13.1312,13.1494,14552.0
2016-03-18 11:20:00,14.44,14.45,14.44,14.44,22232.0,13.1494,13.1585,13.1494,13.1494,22232.0
2016-03-18 11:25:00,14.44,14.44,14.43,14.44,62384.0,13.1494,13.1494,13.1403,13.1494,62384.0
2016-03-18 11:30:00,14.44,14.44,14.43,14.44,29044.0,13.1494,13.1494,13.1403,13.1494,29044.0
2016-03-18 11:35:00,14.44,14.44,14.43,14.44,59460.0,13.1494,13.1494,13.1403,13.1494,59460.0
2016-03-18 11:40:00,14.44,14.44,14.42,14.44,158088.0,13.1494,13.1494,13.1312,13.1494,158088.0
2016-03-18 11:45:00,14.43,14.43,14.43,14.43,16516.0,13.1403,13.1403,13.1403,13.1403,16516.0
2016-03-18 11:50:00,14.43,14.43,14.42,14.42,18932.0,13.1403,13.1403,13.1312,13.1312,18932.0
2016-03-18 11:55:00,14.43,14.43,14.42,14.42,14988.0,13.1403,13.1403,13.1312,13.1312,14988.0
2016-03-18 12:00:00,14.42,14.43,14.41,14.42,33148.0,13.1312,13.1403,13.1221,13.1312,33148.0
2016-03-18 12:05:00,14.42,14.43,14.42,14.43,20548.0,13.1312,13.1403,13.1312,13.1403,20548.0
2016-03-18 12:10:00,14.43,14.44,14.43,14.44,12860.0,13.1403,13.1494,13.1403,13.1494,12860.0
2016-03-18 12:15:00,14.44,14.44,14.43,14.44,23268.0,13.1494,13.1494,13.1403,13.1494,23268.0
2016-03-18 12:20:00,14.44,14.44,14.44,14.44,118332.0,13.1494,13.1494,13.1494,13.1494,118332.0
2016-03-18 12:25:00,14.44,14.44,14.43,14.44,459584.0,13.1494,13.1494,13.1403,13.1494,459584.0
2016-03-18 12:30:00,14.44,14.44,14.42,14.42,22608.0,13.1494,13.1494,13.1312,13.1312,22608.0
2016-03-18 12:35:00,14.41,14.42,14.41,14.42,14120.0,13.1221,13.1312,13.1221,13.1312,14120.0
2016-03-18 12:40:00,14.42,14.42,14.41,14.41,14132.0,13.1312,13.1312,13.1221,13.1221,14132.0
2016-03-18 12:45:00,14.41,14.42,14.41,14.41,22708.0,13.1221,13.1312,13.1221,13.1221,22708.0
2016-03-18 12:50:00,14.4,14.41,14.4,14.41,12212.0,13.113,13.1221,13.113,13.1221,12212.0
2016-03-18 12:55:00,14.41,14.42,14.41,14.42,13672.0,13.1221,13.1312,13.1221,13.1312,13672.0
2016-03-18 13:00:00,14.42,14.42,14.42,14.42,19916.0,13.1312,13.1312,13.1312,13.1312,19916.0
2016-03-18 13:05:00,14.42,14.42,14.41,14.41,9152.0,13.1312,13.1312,13.1221,13.1221,9152.0
2016-03-18 13:10:00,14.42,14.42,14.4,14.41,49784.0,13.1312,13.1312,13.113,13.1221,49784.0
2016-03-18 13:15:00,14.41,14.41,14.4,14.4,14928.0,13.1221,13.1221,13.113,13.113,14928.0
2016-03-18 13:20:00,14.4,14.4,14.39,14.39,9544.0,13.113,13.113,13.1039,13.1039,9544.0
2016-03-18 13:25:00,14.4,14.4,14.39,14.4,21832.0,13.113,13.113,13.1039,13.113,21832.0
2016-03-18 13:30:00,14.39,14.39,14.37,14.38,31324.0,13.1039,13.1039,13.0857,13.0948,31324.0
2016-03-18 13:35:00,14.37,14.39,14.37,14.38,43956.0,13.0857,13.1039,13.0857,13.0948,43956.0
2016-03-18 13:40:00,14.38,14.39,14.38,14.39,20224.0,13.0948,13.1039,13.0948,13.1039,20224.0
2016-03-18 13:45:00,14.39,14.41,14.39,14.4,21052.0,13.1039,13.1221,13.1039,13.113,21052.0
2016-03-18 13:50:00,14.4,14.41,14.39,14.4,15636.0,13.113,13.1221,13.1039,13.113,15636.0
2016-03-18 13:55:00,14.4,14.4,14.39,14.39,4860.0,13.113,13.113,13.1039,13.1039,4860.0
2016-03-18 14:00:00,14.4,14.4,14.38,14.38,28108.0,13.113,13.113,13.0948,13.0948,28108.0
2016-03-18 14:05:00,14.39,14.39,14.38,14.39,15448.0,13.1039,13.1039,13.0948,13.1039,15448.0
2016-03-18 14:10:00,14.38,14.4,14.38,14.39,17932.0,13.0948,13.113,13.0948,13.1039,17932.0
2016-03-18 14:15:00,14.39,14.39,14.38,14.39,14748.0,13.1039,13.1039,13.0948,13.1039,14748.0
2016-03-18 14:20:00,14.39,14.39,14.38,14.38,31760.0,13.1039,13.1039,13.0948,13.0948,31760.0
2016-03-18 14:25:00,14.38,14.39,14.38,14.39,17452.0,13.0948,13.1039,13.0948,13.1039,17452.0
2016-03-18 14:30:00,14.39,14.39,14.38,14.39,8836.0,13.1039,13.1039,13.0948,13.1039,8836.0
2016-03-18 14:35:00,14.39,14.4,14.39,14.39,16024.0,13.1039,13.113,13.1039,13.1039,16024.0
2016-03-18 14:40:00,14.39,14.39,14.38,14.39,26212.0,13.1039,13.1039,13.0948,13.1039,26212.0
2016-03-18 14:45:00,14.39,14.4,14.38,14.4,55768.0,13.1039,13.113,13.0948,13.113,55768.0
2016-03-18 14:50:00,14.4,14.4,14.4,14.4,19800.0,13.113,13.113,13.113,13.113,19800.0
2016-03-18 14:55:00,14.4,14.4,14.39,14.4,33960.0,13.113,13.113,13.1039,13.113,33960.0
2016-03-18 15:00:00,14.4,14.4,14.4,14.4,15888.0,13.113,13.113,13.113,13.113,15888.0
2016-03-18 15:05:00,14.4,14.41,14.4,14.41,57320.0,13.113,13.1221,13.113,13.1221,57320.0
2016-03-18 15:10:00,14.41,14.42,14.41,14.42,100264.0,13.1221,13.1312,13.1221,13.1312,100264.0
2016-03-18 15:15:00,14.42,14.42,14.41,14.41,44952.0,13.1312,13.1312,13.1221,13.1221,44952.0
2016-03-18 15:20:00,14.41,14.42,14.41,14.41,26808.0,13.1221,13.1312,13.1221,13.1221,26808.0
2016-03-18 15:25:00,14.41,14.42,14.41,14.42,50656.0,13.1221,13.1312,13.1221,13.1312,50656.0
2016-03-18 15:30:00,14.42,14.42,14.41,14.41,59980.0,13.1312,13.1312,13.1221,13.1221,59980.0
2016-03-18 15:35:00,14.42,14.43,14.42,14.43,70900.0,13.1312,13.1403,13.1312,13.1403,70900.0
2016-03-18 15:40:00,14.43,14.43,14.42,14.43,185108.0,13.1403,13.1403,13.1312,13.1403,185108.0
2016-03-18 15:45:00,14.43,14.43,14.41,14.42,148364.0,13.1403,13.1403,13.1221,13.1312,148364.0
2016-03-18 15:50:00,14.42,14.43,14.42,14.42,71824.0,13.1312,13.1403,13.1312,13.1312,71824.0
2016-03-18 15:55:00,14.42,14.43,14.41,14.41,353956.0,13.1312,13.1403,13.1221,13.1221,353956.0
2016-03-21 09:30:00,14.4,14.41,14.32,14.38,29136.0,13.113,13.1221,13.0402,13.0948,29136.0
2016-03-21 09:35:00,14.38,14.38,14.34,14.36,34928.0,13.0948,13.0948,13.0584,13.0766,34928.0
2016-03-21 09:40:00,14.36,14.37,14.35,14.36,35904.0,13.0766,13.0857,13.0675,13.0766,35904.0
2016-03-21 09:45:00,14.36,14.36,14.33,14.34,45068.0,13.0766,13.0766,13.0493,13.0584,45068.0
2016-03-21 09:50:00,14.34,14.35,14.32,14.33,45040.0,13.0584,13.0675,13.0402,13.0493,45040.0
2016-03-21 09:55:00,14.33,14.35,14.33,14.35,57600.0,13.0493,13.0675,13.0493,13.0675,57600.0
2016-03-21 10:00:00,14.34,14.38,14.34,14.36,35008.0,13.0584,13.0948,13.0584,13.0766,35008.0
2016-03-21 10:05:00,14.36,14.37,14.33,14.37,28800.0,13.0766,13.0857,13.0493,13.0857,28800.0
2016-03-21 10:10:00,14.36,14.37,14.35,14.36,23200.0,13.0766,13.0857,13.0675,13.0766,23200.0
2016-03-21 10:15:00,14.36,14.38,14.36,14.37,791916.0,13.0766,13.0948,13.0766,13.0857,791916.0
2016-03-21 10:20:00,14.37,14.39,14.36,14.38,209044.0,13.0857,13.1039,13.0766,13.0948,209044.0
2016-03-21 10:25:00,14.38,14.38,14.37,14.38,14812.0,13.0948,13.0948,13.0857,13.0948,14812.0
2016-03-21 10:30:00,14.38,14.38,14.37,14.38,15600.0,13.0948,13.0948,13.0857,13.0948,15600.0
2016-03-21 10:35:00,14.38,14.38,14.36,14.36,31000.0,13.0948,13.0948,13.0766,13.0766,31000.0
2016-03-21 10:40:00,14.36,14.36,14.34,14.35,38000.0,13.0766,13.0766,13.0584,13.0675,38000.0
2016-03-21 10:45:00,14.34,14.35,14.34,14.34,48120.0,13.0584,13.0675,13.0584,13.0584,48120.0
2016-03-21 10:50:00,14.34,14.35,14.33,14.33,67600.0,13.0584,13.0675,13.0493,13.0493,67600.0
2016-03-21 10:55:00,14.33,14.33,14.3,14.3,84684.0,13.0493,13.0493,13.0219,13.0219,84684.0
2016-03-21 11:00:00,14.3,14.3,14.3,14.3,402000.0,13.0219,13.0219,13.0219,13.0219,402000.0
2016-03-21 11:05:00,14.3,14.31,14.3,14.3,48004.0,13.0219,13.0311,13.0219,13.0219,48004.0
2016-03-21 11:10:00,14.3,14.31,14.3,14.31,43180.0,13.0219,13.0311,13.0219,13.0311,43180.0
2016-03-21 11:15:00,14.31,14.32,14.31,14.32,18716.0,13.0311,13.0402,13.0311,13.0402,18716.0
2016-03-21 11:20:00,14.32,14.33,14.31,14.33,11900.0,13.0402,13.0493,13.0311,13.0493,11900.0
2016-03-21 11:25:00,14.32,14.32,14.31,14.32,16600.0,13.0402,13.0402,13.0311,13.0402,16600.0
2016-03-21 11:30:00,14.32,14.35,14.32,14.35,10656.0,13.0402,13.0675,13.0402,13.0675,10656.0
2016-03-21 11:35:00,14.35,14.36,14.35,14.35,13860.0,13.0675,13.0766,13.0675,13.0675,13860.0
2016-03-21 11:40:00,14.35,14.35,14.34,14.34,26076.0,13.0675,13.0675,13.0584,13.0584,26076.0
2016-03-21 11:45:00,14.34,14.34,14.31,14.31,74092.0,13.0584,13.0584,13.0311,13.0311,74092.0
2016-03-21 11:50:00,14.31,14.31,14.31,14.31,49300.0,13.0311,13.0311,13.0311,13.0311,49300.0
2016-03-21 11:55:00,14.31,14.31,14.3,14.3,48476.0,13.0311,13.0311,13.0219,13.0219,48476.0
2016-03-21 12:00:00,14.3,14.31,14.3,14.31,50828.0,13.0219,13.0311,13.0219,13.0311,50828.0
2016-03-21 12:05:00,14.31,14.31,14.3,14.3,26420.0,13.0311,13.0311,13.0219,13.0219,26420.0
2016-03-21 12:10:00,14.3,14.3,14.29,14.29,26368.0,13.0219,13.0219,13.0128,13.0128,26368.0
2016-03-21 12:15:00,14.29,14.29,14.26,14.26,19220.0,13.0128,13.0128,12.9855,12.9855,19220.0
2016-03-21 12:20:00,14.26,14.27,14.26,14.26,26656.0,12.9855,12.9946,12.9855,12.9855,26656.0
2016-03-21 12:25:00,14.27,14.27,14.25,14.26,39852.0,12.9946,12.9946,12.9764,12.9855,39852.0
2016-03-21 12:30:00,14.26,14.26,14.26,14.26,4312.0,12.9855,12.9855,12.9855,12.9855,4312.0
2016-03-21 12:35:00,14.26,14.27,14.26,14.27,17868.0,12.9855,12.9946,12.9855,12.9946,17868.0
2016-03-21 12:40:00,14.27,14.27,14.27,14.27,4080.0,12.9946,12.9946,12.9946,12.9946,4080.0
2016-03-21 12:45:00,14.27,14.27,14.26,14.26,10916.0,12.9946,12.9946,12.9855,12.9855,10916.0
2016-03-21 12:50:00,14.26,14.27,14.26,14.26,33232.0,12.9855,12.9946,12.9855,12.9855,33232.0
2016-03-21 12:55:00,14.26,14.26,14.26,14.26,15536.0,12.9855,12.9855,12.9855,12.9855,15536.0
2016-03-21 13:00:00,14.25,14.27,14.25,14.26,50332.0,12.9764,12.9946,12.9764,12.9855,50332.0
2016-03-21 13:05:00,14.26,14.26,14.26,14.26,13392.0,12.9855,12.9855,12.9855,12.9855,13392.0
2016-03-21 13:10:00,14.26,14.26,14.26,14.26,21076.0,12.9855,12.9855,12.9855,12.9855,21076.0
2016-03-21 13:15:00,14.26,14.27,14.26,14.27,21848.0,12.9855,12.9946,12.9855,12.9946,21848.0
2016-03-21 13:20:00,14.27,14.28,14.27,14.28,16288.0,12.9946,13.0037,12.9946,13.0037,16288.0
2016-03-21 13:25:00,14.28,14.29,14.28,14.29,30000.0,13.0037,13.0128,13.0037,13.0128,30000.0
2016-03-21 13:30:00,14.29,14.29,14.28,14.28,5312.0,13.0128,13.0128,13.0037,13.0037,5312.0
2016-03-21 13:35:00,14.29,14.29,14.28,14.28,20620.0,13.0128,13.0128,13.0037,13.0037,20620.0
2016-03-21 13:40:00,14.28,14.28,14.28,14.28,10860.0,13.0037,13.0037,13.0037,13.0037,10860.0
2016-03-21 13:45:00,14.28,14.28,14.27,14.27,28372.0,13.0037,13.0037,12.9946,12.9946,28372.0
2016-03-21 13:50:00,14.27,14.27,14.27,14.27,76836.0,12.9946,12.9946,12.9946,12.9946,76836.0
2016-03-21 13:55:00,14.27,14.27,14.26,14.27,81260.0,12.9946,12.9946,12.9855,12.9946,81260.0
2016-03-21 14:00:00,14.27,14.27,14.26,14.26,28272.0,12.9946,12.9946,12.9855,12.9855,28272.0
2016-03-21 14:05:00,14.26,14.26,14.25,14.26,43124.0,12.9855,12.9855,12.9764,12.9855,43124.0
2016-03-21 14:10:00,14.26,14.28,14.26,14.27,19648.0,12.9855,13.0037,12.9855,12.9946,19648.0
2016-03-21 14:15:00,14.27,14.3,14.27,14.29,18720.0,12.9946,13.0219,12.9946,13.0128,18720.0
2016-03-21 14:20:00,14.29,14.3,14.29,14.3,17216.0,13.0128,13.0219,13.0128,13.0219,17216.0
2016-03-21 14:25:00,14.3,14.3,14.29,14.29,50120.0,13.0219,13.0219,13.0128,13.0128,50120.0
2016-03-21 14:30:00,14.29,14.3,14.29,14.3,32068.0,13.0128,13.0219,13.0128,13.0219,32068.0
2016-03-21 14:35:00,14.3,14.3,14.29,14.3,27616.0,13.0219,13.0219,13.0128,13.0219,27616.0
2016-03-21 14:40:00,14.31,14.31,14.3,14.31,18488.0,13.0311,13.0311,13.0219,13.0311,18488.0
2016-03-21 14:45:00,14.31,14.31,14.29,14.3,24116.0,13.0311,13.0311,13.0128,13.0219,24116.0
2016-03-21 14:50:00,14.3,14.3,14.3,14.3,13984.0,13.0219,13.0219,13.0219,13.0219,13984.0
2016-03-21 14:55:00,14.3,14.3,14.3,14.3,15164.0,13.0219,13.0219,13.0219,13.0219,15164.0
2016-03-21 15:00:00,14.3,14.3,14.29,14.29,39652.0,13.0219,13.0219,13.0128,13.0128,39652.0
2016-03-21 15:05:00,14.29,14.3,14.29,14.29,48612.0,13.0128,13.0219,13.0128,13.0128,48612.0
2016-03-21 15:10:00,14.29,14.29,14.29,14.29,30624.0,13.0128,13.0128,13.0128,13.0128,30624.0
2016-03-21 15:15:00,14.29,14.29,14.28,14.28,24220.0,13.0128,13.0128,13.0037,13.0037,24220.0
2016-03-21 15:20:00,14.28,14.29,14.28,14.29,27676.0,13.0037,13.0128,13.0037,13.0128,27676.0
2016-03-21 15:25:00,14.28,14.3,14.28,14.29,38024.0,13.0037,13.0219,13.0037,13.0128,38024.0
2016-03-21 15:30:00,14.29,14.29,14.28,14.29,51384.0,13.0128,13.0128,13.0037,13.0128,51384.0
2016-03-21 15:35:00,14.29,14.29,14.28,14.28,40556.0,13.0128,13.0128,13.0037,13.0037,40556.0
2016-03-21 15:40:00,14.28,14.29,14.28,14.28,85468.0,13.0037,13.0128,13.0037,13.0037,85468.0
2016-03-21 15:45:00,14.28,14.29,14.28,14.29,89068.0,13.0037,13.0128,13.0037,13.0128,89068.0
2016-03-21 15:50:00,14.29,14.3,14.29,14.29,79668.0,13.0128,13.0219,13.0128,13.0128,79668.0
2016-03-21 15:55:00,14.29,14.3,14.29,14.3,273084.0,13.0128,13.0219,13.0128,13.0219,273084.0
2016-03-22 09:30:00,14.26,14.28,14.22,14.23,48512.0,12.9855,13.0037,12.9491,12.9582,48512.0
2016-03-22 09:35:00,14.24,14.29,14.24,14.27,43048.0,12.9673,13.0128,12.9673,12.9946,43048.0
2016-03-22 09:40:00,14.27,14.3,14.27,14.29,14296.0,12.9946,13.0219,12.9946,13.0128,14296.0
2016-03-22 09:45:00,14.29,14.3,14.28,14.29,18072.0,13.0128,13.0219,13.0037,13.0128,18072.0
2016-03-22 09:50:00,14.27,14.3,14.27,14.28,9248.0,12.9946,13.0219,12.9946,13.0037,9248.0
2016-03-22 09:55:00,14.29,14.34,14.28,14.34,39856.0,13.0128,13.0584,13.0037,13.0584,39856.0
2016-03-22 10:00:00,14.33,14.36,14.33,14.35,37248.0,13.0493,13.0766,13.0493,13.0675,37248.0
2016-03-22 10:05:00,14.36,14.37,14.36,14.37,28908.0,13.0766,13.0857,13.0766,13.0857,28908.0
2016-03-22 10:10:00,14.38,14.38,14.37,14.37,63940.0,13.0948,13.0948,13.0857,13.0857,63940.0
2016-03-22 10:15:00,14.37,14.38,14.36,14.37,46000.0,13.0857,13.0948,13.0766,13.0857,46000.0
2016-03-22 10:20:00,14.37,14.38,14.35,14.35,40036.0,13.0857,13.0948,13.0675,13.0675,40036.0
2016-03-22 10:25:00,14.35,14.36,14.34,14.35,22540.0,13.0675,13.0766,13.0584,13.0675,22540.0
2016-03-22 10:30:00,14.36,14.36,14.35,14.36,35560.0,13.0766,13.0766,13.0675,13.0766,35560.0
2016-03-22 10:35:00,14.36,14.37,14.36,14.37,27200.0,13.0766,13.0857,13.0766,13.0857,27200.0
2016-03-22 10:40:00,14.37,14.37,14.35,14.36,20720.0,13.0857,13.0857,13.0675,13.0766,20720.0
2016-03-22 10:45:00,14.36,14.37,14.36,14.37,14420.0,13.0766,13.0857,13.0766,13.0857,14420.0
2016-03-22 10:50:00,14.36,14.37,14.35,14.35,36264.0,13.0766,13.0857,13.0675,13.0675,36264.0
2016-03-22 10:55:00,14.35,14.36,14.33,14.34,31472.0,13.0675,13.0766,13.0493,13.0584,31472.0
2016-03-22 11:00:00,14.34,14.34,14.33,14.33,11552.0,13.0584,13.0584,13.0493,13.0493,11552.0
2016-03-22 11:05:00,14.33,14.34,14.32,14.34,25036.0,13.0493,13.0584,13.0402,13.0584,25036.0
2016-03-22 11:10:00,14.34,14.34,14.33,14.33,6000.0,13.0584,13.0584,13.0493,13.0493,6000.0
2016-03-22 11:15:00,14.33,14.34,14.33,14.33,39784.0,13.0493,13.0584,13.0493,13.0493,39784.0
2016-03-22 11:20:00,14.33,14.34,14.33,14.33,27200.0,13.0493,13.0584,13.0493,13.0493,27200.0
2016-03-22 11:25:00,14.32,14.35,14.32,14.35,66424.0,13.0402,13.0675,13.0402,13.0675,66424.0
2016-03-22 11:30:00,14.35,14.35,14.34,14.35,6400.0,13.0675,13.0675,13.0584,13.0675,6400.0
2016-03-22 11:35:00,14.35,14.35,14.34,14.34,26412.0,13.0675,13.0675,13.0584,13.0584,26412.0
2016-03-22 11:40:00,14.34,14.35,14.34,14.35,8012.0,13.0584,13.0675,13.0584,13.0675,8012.0
2016-03-22 11:45:00,14.35,14.36,14.34,14.34,10080.0,13.0675,13.0766,13.0584,13.0584,10080.0
2016-03-22 11:50:00,14.34,14.35,14.34,14.34,12000.0,13.0584,13.0675,13.0584,13.0584,12000.0
2016-03-22 11:55:00,14.33,14.34,14.33,14.34,39148.0,13.0493,13.0584,13.0493,13.0584,39148.0
2016-03-22 12:00:00,14.33,14.34,14.33,14.33,19652.0,13.0493,13.0584,13.0493,13.0493,19652.0
2016-03-22 12:05:00,14.34,14.35,14.33,14.34,10440.0,13.0584,13.0675,13.0493,13.0584,10440.0
2016-03-22 12:10:00,14.34,14.34,14.33,14.34,21604.0,13.0584,13.0584,13.0493,13.0584,21604.0
2016-03-22 12:15:00,14.34,14.34,14.33,14.33,21616.0,13.0584,13.0584,13.0493,13.0493,21616.0
2016-03-22 12:20:00,14.33,14.33,14.32,14.33,15900.0,13.0493,13.0493,13.0402,13.0493,15900.0
2016-03-22 12:25:00,14.33,14.34,14.32,14.34,25440.0,13.0493,13.0584,13.0402,13.0584,25440.0
2016-03-22 12:30:00,14.34,14.34,14.33,14.34,85956.0,13.0584,13.0584,13.0493,13.0584,85956.0
2016-03-22 12:35:00,14.34,14.35,14.34,14.35,29696.0,13.0584,13.0675,13.0584,13.0675,29696.0
2016-03-22 12:40:00,14.35,14.36,14.35,14.36,13996.0,13.0675,13.0766,13.0675,13.0766,13996.0
2016-03-22 12:45:00,14.36,14.36,14.36,14.36,18280.0,13.0766,13.0766,13.0766,13.0766,18280.0
2016-03-22 12:50:00,14.36,14.36,14.36,14.36,34740.0,13.0766,13.0766,13.0766,13.0766,34740.0
2016-03-22 12:55:00,14.36,14.39,14.36,14.39,23200.0,13.0766,13.1039,13.0766,13.1039,23200.0
2016-03-22 13:00:00,14.39,14.4,14.38,14.38,21368.0,13.1039,13.113,13.0948,13.0948,21368.0
2016-03-22 13:05:00,14.38,14.38,14.36,14.36,29348.0,13.0948,13.0948,13.0766,13.0766,29348.0
2016-03-22 13:10:00,14.36,14.37,14.36,14.37,10300.0,13.0766,13.0857,13.0766,13.0857,10300.0
2016-03-22 13:15:00,14.36,14.36,14.36,14.36,11200.0,13.0766,13.0766,13.0766,13.0766,11200.0
2016-03-22 13:20:00,14.35,14.36,14.35,14.36,17232.0,13.0675,13.0766,13.0675,13.0766,17232.0
2016-03-22 13:25:00,14.37,14.37,14.36,14.37,15104.0,13.0857,13.0857,13.0766,13.0857,15104.0
2016-03-22 13:30:00,14.37,14.37,14.37,14.37,15232.0,13.0857,13.0857,13.0857,13.0857,15232.0
2016-03-22 13:35:00,14.37,14.37,14.37,14.37,14752.0,13.0857,13.0857,13.0857,13.0857,14752.0
2016-03-22 13:40:00,14.37,14.38,14.37,14.38,28832.0,13.0857,13.0948,13.0857,13.0948,28832.0
2016-03-22 13:45:00,14.37,14.38,14.37,14.38,20868.0,13.0857,13.0948,13.0857,13.0948,20868.0
2016-03-22 13:50:00,14.38,14.38,14.37,14.38,13132.0,13.0948,13.0948,13.0857,13.0948,13132.0
2016-03-22 13:55:00,14.38,14.38,14.37,14.37,15216.0,13.0948,13.0948,13.0857,13.0857,15216.0
2016-03-22 14:00:00,14.37,14.38,14.37,14.38,17316.0,13.0857,13.0948,13.0857,13.0948,17316.0
2016-03-22 14:05:00,14.38,14.38,14.37,14.38,21408.0,13.0948,13.0948,13.0857,13.0948,21408.0
2016-03-22 14:10:00,14.38,14.38,14.37,14.37,31360.0,13.0948,13.0948,13.0857,13.0857,31360.0
2016-03-22 14:15:00,14.37,14.37,14.35,14.36,35872.0,13.0857,13.0857,13.0675,13.0766,35872.0
2016-03-22 14:20:00,14.36,14.36,14.35,14.35,8400.0,13.0766,13.0766,13.0675,13.0675,8400.0
2016-03-22 14:25:00,14.35,14.36,14.35,14.36,47668.0,13.0675,13.0766,13.0675,13.0766,47668.0
2016-03-22 14:30:00,14.36,14.36,14.35,14.36,32920.0,13.0766,13.0766,13.0675,13.0766,32920.0
2016-03-22 14:35:00,14.36,14.38,14.36,14.38,22160.0,13.0766,13.0948,13.0766,13.0948,22160.0
2016-03-22 14:40:00,14.37,14.37,14.36,14.36,11516.0,13.0857,13.0857,13.0766,13.0766,11516.0
2016-03-22 14:45:00,14.37,14.37,14.36,14.36,12800.0,13.0857,13.0857,13.0766,13.0766,12800.0
2016-03-22 14:50:00,14.36,14.36,14.35,14.35,38976.0,13.0766,13.0766,13.0675,13.0675,38976.0
2016-03-22 14:55:00,14.35,14.36,14.35,14.35,24020.0,13.0675,13.0766,13.0675,13.0675,24020.0
2016-03-22 15:00:00,14.35,14.36,14.35,14.35,19384.0,13.0675,13.0766,13.0675,13.0675,19384.0
2016-03-22 15:05:00,14.35,14.35,14.33,14.34,29704.0,13.0675,13.0675,13.0493,13.0584,29704.0
2016-03-22 15:10:00,14.34,14.35,14.34,14.34,19616.0,13.0584,13.0675,13.0584,13.0584,19616.0
2016-03-22 15:15:00,14.34,14.34,14.32,14.33,34340.0,13.0584,13.0584,13.0402,13.0493,34340.0
2016-03-22 15:20:00,14.33,14.33,14.32,14.33,35796.0,13.0493,13.0493,13.0402,13.0493,35796.0
2016-03-22 15:25:00,14.32,14.33,14.32,14.32,24880.0,13.0402,13.0493,13.0402,13.0402,24880.0
2016-03-22 15:30:00,14.32,14.33,14.32,14.32,92020.0,13.0402,13.0493,13.0402,13.0402,92020.0
2016-03-22 15:35:00,14.32,14.33,14.31,14.32,55152.0,13.0402,13.0493,13.0311,13.0402,55152.0
2016-03-22 15:40:00,14.32,14.32,14.31,14.32,69700.0,13.0402,13.0402,13.0311,13.0402,69700.0
2016-03-22 15:45:00,14.31,14.33,14.31,14.33,91636.0,13.0311,13.0493,13.0311,13.0493,91636.0
2016-03-22 15:50:00,14.32,14.33,14.31,14.32,84392.0,13.0402,13.0493,13.0311,13.0402,84392.0
2016-03-22 15:55:00,14.32,14.32,14.31,14.32,235160.0,13.0402,13.0402,13.0311,13.0402,235160.0
2016-03-23 09:30:00,14.31,14.31,14.3,14.3,28040.0,13.0311,13.0311,13.0219,13.0219,28040.0
2016-03-23 09:35:00,14.28,14.31,14.26,14.26,50236.0,13.0037,13.0311,12.9855,12.9855,50236.0
2016-03-23 09:40:00,14.26,14.27,14.24,14.26,15416.0,12.9855,12.9946,12.9673,12.9855,15416.0
2016-03-23 09:45:00,14.24,14.26,14.22,14.22,39728.0,12.9673,12.9855,12.9491,12.9491,39728.0
2016-03-23 09:50:00,14.22,14.24,14.22,14.24,28920.0,12.9491,12.9673,12.9491,12.9673,28920.0
2016-03-23 09:55:00,14.24,14.26,14.24,14.24,54400.0,12.9673,12.9855,12.9673,12.9673,54400.0
2016-03-23 10:00:00,14.25,14.26,14.23,14.25,17464.0,12.9764,12.9855,12.9582,12.9764,17464.0
2016-03-23 10:05:00,14.24,14.25,14.22,14.23,21212.0,12.9673,12.9764,12.9491,12.9582,21212.0
2016-03-23 10:10:00,14.23,14.26,14.23,14.24,30188.0,12.9582,12.9855,12.9582,12.9673,30188.0
2016-03-23 10:15:00,14.24,14.25,14.22,14.22,22000.0,12.9673,12.9764,12.9491,12.9491,22000.0
2016-03-23 10:20:00,14.21,14.24,14.21,14.23,16236.0,12.94,12.9673,12.94,12.9582,16236.0
2016-03-23 10:25:00,14.24,14.24,14.23,14.24,12800.0,12.9673,12.9673,12.9582,12.9673,12800.0
2016-03-23 10:30:00,14.23,14.23,14.21,14.21,59004.0,12.9582,12.9582,12.94,12.94,59004.0
2016-03-23 10:35:00,14.21,14.21,14.2,14.2,19480.0,12.94,12.94,12.9309,12.9309,19480.0
2016-03-23 10:40:00,14.2,14.2,14.19,14.19,20976.0,12.9309,12.9309,12.9218,12.9218,20976.0
2016-03-23 10:45:00,14.19,14.22,14.19,14.22,28572.0,12.9218,12.9491,12.9218,12.9491,28572.0
2016-03-23 10:50:00,14.22,14.22,14.21,14.21,11400.0,12.9491,12.9491,12.94,12.94,11400.0
2016-03-23 10:55:00,14.22,14.22,14.21,14.22,14800.0,12.9491,12.9491,12.94,12.9491,14800.0
2016-03-23 11:00:00,14.22,14.23,14.22,14.23,10544.0,12.9491,12.9582,12.9491,12.9582,10544.0
2016-03-23 11:05:00,14.23,14.26,14.23,14.26,12592.0,12.9582,12.9855,12.9582,12.9855,12592.0
2016-03-23 11:10:00,14.26,14.26,14.24,14.24,79672.0,12.9855,12.9855,12.9673,12.9673,79672.0
2016-03-23 11:15:00,14.24,14.24,14.23,14.23,12308.0,12.9673,12.9673,12.9582,12.9582,12308.0
2016-03-23 11:20:00,14.23,14.24,14.22,14.24,8000.0,12.9582,12.9673,12.9491,12.9673,8000.0
2016-03-23 11:25:00,14.24,14.24,14.22,14.23,8592.0,12.9673,12.9673,12.9491,12.9582,8592.0
2016-03-23 11:30:00,14.23,14.24,14.22,14.22,10608.0,12.9582,12.9673,12.9491,12.9491,10608.0
2016-03-23 11:35:00,14.22,14.23,14.22,14.22,8396.0,12.9491,12.9582,12.9491,12.9491,8396.0
2016-03-23 11:40:00,14.22,14.22,14.21,14.21,12952.0,12.9491,12.9491,12.94,12.94,12952.0
2016-03-23 11:45:00,14.21,14.22,14.21,14.22,8400.0,12.94,12.9491,12.94,12.9491,8400.0
2016-03-23 11:50:00,14.22,14.22,14.21,14.21,12976.0,12.9491,12.9491,12.94,12.94,12976.0
2016-03-23 11:55:00,14.22,14.23,14.22,14.22,10124.0,12.9491,12.9582,12.9491,12.9491,10124.0
2016-03-23 12:00:00,14.22,14.26,14.22,14.26,28800.0,12.9491,12.9855,12.9491,12.9855,28800.0
2016-03-23 12:05:00,14.26,14.26,14.25,14.26,23796.0,12.9855,12.9855,12.9764,12.9855,23796.0
2016-03-23 12:10:00,14.26,14.27,14.26,14.27,11600.0,12.9855,12.9946,12.9855,12.9946,11600.0
2016-03-23 12:15:00,14.27,14.28,14.26,14.28,18968.0,12.9946,13.0037,12.9855,13.0037,18968.0
2016-03-23 12:20:00,14.28,14.29,14.28,14.29,13620.0,13.0037,13.0128,13.0037,13.0128,13620.0
2016-03-23 12:25:00,14.29,14.29,14.28,14.29,10340.0,13.0128,13.0128,13.0037,13.0128,10340.0
2016-03-23 12:30:00,14.29,14.29,14.27,14.27,35248.0,13.0128,13.0128,12.9946,12.9946,35248.0
2016-03-23 12:35:00,14.27,14.28,14.27,14.27,12176.0,12.9946,13.0037,12.9946,12.9946,12176.0
2016-03-23 12:40:00,14.27,14.27,14.27,14.27,7200.0,12.9946,12.9946,12.9946,12.9946,7200.0
2016-03-23 12:45:00,14.27,14.27,14.26,14.26,13200.0,12.9946,12.9946,12.9855,12.9855,13200.0
2016-03-23 12:50:00,14.26,14.26,14.25,14.26,9576.0,12.9855,12.9855,12.9764,12.9855,9576.0
2016-03-23 12:55:00,14.26,14.26,14.24,14.26,63240.0,12.9855,12.9855,12.9673,12.9855,63240.0
2016-03-23 13:00:00,14.26,14.26,14.24,14.24,7808.0,12.9855,12.9855,12.9673,12.9673,7808.0
2016-03-23 13:05:00,14.24,14.24,14.24,14.24,5200.0,12.9673,12.9673,12.9673,12.9673,5200.0
2016-03-23 13:10:00,14.25,14.26,14.25,14.26,16960.0,12.9764,12.9855,12.9764,12.9855,16960.0
2016-03-23 13:15:00,14.25,14.25,14.24,14.24,4000.0,12.9764,12.9764,12.9673,12.9673,4000.0
2016-03-23 13:20:00,14.24,14.26,14.24,14.26,67296.0,12.9673,12.9855,12.9673,12.9855,67296.0
2016-03-23 13:25:00,14.26,14.26,14.24,14.24,16732.0,12.9855,12.9855,12.9673,12.9673,16732.0
2016-03-23 13:30:00,14.24,14.24,14.24,14.24,10972.0,12.9673,12.9673,12.9673,12.9673,10972.0
2016-03-23 13:35:00,14.24,14.24,14.24,14.24,8800.0,12.9673,12.9673,12.9673,12.9673,8800.0
2016-03-23 13:40:00,14.24,14.25,14.24,14.25,10800.0,12.9673,12.9764,12.9673,12.9764,10800.0
2016-03-23 13:45:00,14.25,14.25,14.24,14.25,41276.0,12.9764,12.9764,12.9673,12.9764,41276.0
2016-03-23 13:50:00,14.26,14.27,14.26,14.27,13324.0,12.9855,12.9946,12.9855,12.9946,13324.0
2016-03-23 13:55:00,14.27,14.27,14.26,14.26,16480.0,12.9946,12.9946,12.9855,12.9855,16480.0
2016-03-23 14:00:00,14.26,14.28,14.26,14.28,17804.0,12.9855,13.0037,12.9855,13.0037,17804.0
2016-03-23 14:05:00,14.28,14.28,14.28,14.28,16320.0,13.0037,13.0037,13.0037,13.0037,16320.0
2016-03-23 14:10:00,14.27,14.28,14.26,14.26,34308.0,12.9946,13.0037,12.9855,12.9855,34308.0
2016-03-23 14:15:00,14.26,14.29,14.26,14.28,42456.0,12.9855,13.0128,12.9855,13.0037,42456.0
2016-03-23 14:20:00,14.28,14.29,14.27,14.27,24988.0,13.0037,13.0128,12.9946,12.9946,24988.0
2016-03-23 14:25:00,14.27,14.27,14.26,14.26,28400.0,12.9946,12.9946,12.9855,12.9855,28400.0
2016-03-23 14:30:00,14.26,14.26,14.26,14.26,14400.0,12.9855,12.9855,12.9855,12.9855,14400.0
2016-03-23 14:35:00,14.26,14.26,14.24,14.24,24800.0,12.9855,12.9855,12.9673,12.9673,24800.0
2016-03-23 14:40:00,14.24,14.24,14.24,14.24,28932.0,12.9673,12.9673,12.9673,12.9673,28932.0
2016-03-23 14:45:00,14.23,14.24,14.21,14.21,34788.0,12.9582,12.9673,12.94,12.94,34788.0
2016-03-23 14:50:00,14.21,14.22,14.2,14.2,28000.0,12.94,12.9491,12.9309,12.9309,28000.0
2016-03-23 14:55:00,14.2,14.2,14.19,14.2,14980.0,12.9309,12.9309,12.9218,12.9309,14980.0
2016-03-23 15:00:00,14.2,14.21,14.19,14.2,34044.0,12.9309,12.94,12.9218,12.9309,34044.0
2016-03-23 15:05:00,14.2,14.22,14.2,14.22,17772.0,12.9309,12.9491,12.9309,12.9491,17772.0
2016-03-23 15:10:00,14.22,14.22,14.21,14.22,19988.0,12.9491,12.9491,12.94,12.9491,19988.0
2016-03-23 15:15:00,14.22,14.22,14.21,14.21,37396.0,12.9491,12.9491,12.94,12.94,37396.0
2016-03-23 15:20:00,14.21,14.22,14.21,14.21,23272.0,12.94,12.9491,12.94,12.94,23272.0
2016-03-23 15:25:00,14.21,14.22,14.2,14.21,32480.0,12.94,12.9491,12.9309,12.94,32480.0
2016-03-23 15:30:00,14.21,14.22,14.2,14.21,34708.0,12.94,12.9491,12.9309,12.94,34708.0
2016-03-23 15:35:00,14.21,14.22,14.21,14.21,32048.0,12.94,12.9491,12.94,12.94,32048.0
2016-03-23 15:40:00,14.22,14.22,14.21,14.21,45840.0,12.9491,12.9491,12.94,12.94,45840.0
2016-03-23 15:45:00,14.21,14.22,14.21,14.22,102400.0,12.94,12.9491,12.94,12.9491,102400.0
2016-03-23 15:50:00,14.22,14.23,14.22,14.22,66424.0,12.9491,12.9582,12.9491,12.9491,66424.0
2016-03-23 15:55:00,14.22,14.22,14.21,14.21,133468.0,12.9491,12.9491,12.94,12.94,133468.0
2016-03-24 09:30:00,14.15,14.16,14.08,14.14,64380.0,12.8854,12.8945,12.8216,12.8762,64380.0
2016-03-24 09:35:00,14.13,14.16,14.13,14.16,40988.0,12.8671,12.8945,12.8671,12.8945,40988.0
2016-03-24 09:40:00,14.16,14.17,14.13,14.13,19152.0,12.8945,12.9036,12.8671,12.8671,19152.0
2016-03-24 09:45:00,14.13,14.16,14.13,14.15,29472.0,12.8671,12.8945,12.8671,12.8854,29472.0
2016-03-24 09:50:00,14.15,14.17,14.15,14.15,6800.0,12.8854,12.9036,12.8854,12.8854,6800.0
2016-03-24 09:55:00,14.15,14.15,14.13,14.15,6400.0,12.8854,12.8854,12.8671,12.8854,6400.0
2016-03-24 10:00:00,14.16,14.16,14.15,14.16,14104.0,12.8945,12.8945,12.8854,12.8945,14104.0
2016-03-24 10:05:00,14.16,14.18,14.16,14.18,39944.0,12.8945,12.9127,12.8945,12.9127,39944.0
2016-03-24 10:10:00,14.18,14.19,14.18,14.19,23600.0,12.9127,12.9218,12.9127,12.9218,23600.0
2016-03-24 10:15:00,14.19,14.2,14.19,14.2,97048.0,12.9218,12.9309,12.9218,12.9309,97048.0
2016-03-24 10:20:00,14.2,14.23,14.2,14.21,165524.0,12.9309,12.9582,12.9309,12.94,165524.0
2016-03-24 10:25:00,14.2,14.24,14.2,14.22,160952.0,12.9309,12.9673,12.9309,12.9491,160952.0
2016-03-24 10:30:00,14.22,14.26,14.22,14.26,144280.0,12.9491,12.9855,12.9491,12.9855,144280.0
2016-03-24 10:35:00,14.26,14.28,14.24,14.27,255884.0,12.9855,13.0037,12.9673,12.9946,255884.0
2016-03-24 10:40:00,14.27,14.3,14.27,14.3,200324.0,12.9946,13.0219,12.9946,13.0219,200324.0
2016-03-24 10:45:00,14.29,14.31,14.24,14.24,204860.0,13.0128,13.0311,12.9673,12.9673,204860.0
2016-03-24 10:50:00,14.24,14.24,14.22,14.22,10020.0,12.9673,12.9673,12.9491,12.9491,10020.0
2016-03-24 10:55:00,14.22,14.26,14.22,14.26,37724.0,12.9491,12.9855,12.9491,12.9855,37724.0
2016-03-24 11:00:00,14.26,14.26,14.23,14.24,26008.0,12.9855,12.9855,12.9582,12.9673,26008.0
2016-03-24 11:05:00,14.24,14.25,14.24,14.25,13264.0,12.9673,12.9764,12.9673,12.9764,13264.0
2016-03-24 11:10:00,14.25,14.25,14.24,14.24,9544.0,12.9764,12.9764,12.9673,12.9673,9544.0
2016-03-24 11:15:00,14.24,14.24,14.22,14.24,19460.0,12.9673,12.9673,12.9491,12.9673,19460.0
2016-03-24 11:20:00,14.23,14.26,14.23,14.23,123852.0,12.9582,12.9855,12.9582,12.9582,123852.0
2016-03-24 11:25:00,14.23,14.27,14.22,14.27,126952.0,12.9582,12.9946,12.9491,12.9946,126952.0
2016-03-24 11:30:00,14.27,14.28,14.26,14.27,217256.0,12.9946,13.0037,12.9855,12.9946,217256.0
2016-03-24 11:35:00,14.27,14.28,14.27,14.27,93708.0,12.9946,13.0037,12.9946,12.9946,93708.0
2016-03-24 11:40:00,14.27,14.28,14.27,14.27,85248.0,12.9946,13.0037,12.9946,12.9946,85248.0
2016-03-24 11:45:00,14.27,14.28,14.27,14.27,220944.0,12.9946,13.0037,12.9946,12.9946,220944.0
2016-03-24 11:50:00,14.27,14.27,14.25,14.27,193356.0,12.9946,12.9946,12.9764,12.9946,193356.0
2016-03-24 11:55:00,14.27,14.28,14.27,14.28,89532.0,12.9946,13.0037,12.9946,13.0037,89532.0
2016-03-24 12:00:00,14.28,14.31,14.28,14.31,81516.0,13.0037,13.0311,13.0037,13.0311,81516.0
2016-03-24 12:05:00,14.31,14.33,14.31,14.33,96548.0,13.0311,13.0493,13.0311,13.0493,96548.0
2016-03-24 12:10:00,14.33,14.35,14.33,14.34,245772.0,13.0493,13.0675,13.0493,13.0584,245772.0
2016-03-24 12:15:00,14.34,14.36,14.34,14.35,427736.0,13.0584,13.0766,13.0584,13.0675,427736.0
2016-03-24 12:20:00,14.34,14.35,14.3,14.31,178160.0,13.0584,13.0675,13.0219,13.0311,178160.0
2016-03-24 12:25:00,14.31,14.33,14.31,14.33,54856.0,13.0311,13.0493,13.0311,13.0493,54856.0
2016-03-24 12:30:00,14.32,14.34,14.31,14.33,57216.0,13.0402,13.0584,13.0311,13.0493,57216.0
2016-03-24 12:35:00,14.34,14.34,14.33,14.33,26096.0,13.0584,13.0584,13.0493,13.0493,26096.0
2016-03-24 12:40:00,14.33,14.35,14.33,14.34,96516.0,13.0493,13.0675,13.0493,13.0584,96516.0
2016-03-24 12:45:00,14.34,14.34,14.33,14.34,10740.0,13.0584,13.0584,13.0493,13.0584,10740.0
2016-03-24 12:50:00,14.34,14.35,14.33,14.33,36152.0,13.0584,13.0675,13.0493,13.0493,36152.0
2016-03-24 12:55:00,14.34,14.34,14.33,14.34,7184.0,13.0584,13.0584,13.0493,13.0584,7184.0
2016-03-24 13:00:00,14.33,14.34,14.33,14.33,23996.0,13.0493,13.0584,13.0493,13.0493,23996.0
2016-03-24 13:05:00,14.33,14.34,14.33,14.34,4900.0,13.0493,13.0584,13.0493,13.0584,4900.0
2016-03-24 13:10:00,14.33,14.33,14.31,14.31,21152.0,13.0493,13.0493,13.0311,13.0311,21152.0
2016-03-24 13:15:00,14.31,14.33,14.31,14.33,18772.0,13.0311,13.0493,13.0311,13.0493,18772.0
2016-03-24 13:20:00,14.33,14.33,14.32,14.33,4000.0,13.0493,13.0493,13.0402,13.0493,4000.0
2016-03-24 13:25:00,14.32,14.32,14.31,14.31,28676.0,13.0402,13.0402,13.0311,13.0311,28676.0
2016-03-24 13:30:00,14.31,14.31,14.29,14.29,20948.0,13.0311,13.0311,13.0128,13.0128,20948.0
2016-03-24 13:35:00,14.29,14.31,14.29,14.31,9604.0,13.0128,13.0311,13.0128,13.0311,9604.0
2016-03-24 13:40:00,14.31,14.31,14.31,14.31,2896.0,13.0311,13.0311,13.0311,13.0311,2896.0
2016-03-24 13:45:00,14.31,14.31,14.3,14.31,24396.0,13.0311,13.0311,13.0219,13.0311,24396.0
2016-03-24 13:50:00,14.31,14.32,14.31,14.32,20004.0,13.0311,13.0402,13.0311,13.0402,20004.0
2016-03-24 13:55:00,14.32,14.33,14.31,14.31,30960.0,13.0402,13.0493,13.0311,13.0311,30960.0
2016-03-24 14:00:00,14.31,14.31,14.3,14.3,5200.0,13.0311,13.0311,13.0219,13.0219,5200.0
2016-03-24 14:05:00,14.29,14.3,14.29,14.3,8400.0,13.0128,13.0219,13.0128,13.0219,8400.0
2016-03-24 14:10:00,14.3,14.3,14.29,14.29,28760.0,13.0219,13.0219,13.0128,13.0128,28760.0
2016-03-24 14:15:00,14.3,14.3,14.29,14.3,31748.0,13.0219,13.0219,13.0128,13.0219,31748.0
2016-03-24 14:20:00,14.3,14.3,14.29,14.3,18068.0,13.0219,13.0219,13.0128,13.0219,18068.0
2016-03-24 14:25:00,14.3,14.31,14.29,14.31,15664.0,13.0219,13.0311,13.0128,13.0311,15664.0
2016-03-24 14:30:00,14.31,14.31,14.3,14.3,10800.0,13.0311,13.0311,13.0219,13.0219,10800.0
2016-03-24 14:35:00,14.3,14.31,14.3,14.31,16264.0,13.0219,13.0311,13.0219,13.0311,16264.0
2016-03-24 14:40:00,14.3,14.31,14.3,14.3,9052.0,13.0219,13.0311,13.0219,13.0219,9052.0
2016-03-24 14:45:00,14.3,14.3,14.29,14.3,22404.0,13.0219,13.0219,13.0128,13.0219,22404.0
2016-03-24 14:50:00,14.3,14.3,14.29,14.29,14396.0,13.0219,13.0219,13.0128,13.0128,14396.0
2016-03-24 14:55:00,14.29,14.29,14.28,14.29,13700.0,13.0128,13.0128,13.0037,13.0128,13700.0
2016-03-24 15:00:00,14.29,14.29,14.28,14.28,14984.0,13.0128,13.0128,13.0037,13.0037,14984.0
2016-03-24 15:05:00,14.28,14.29,14.28,14.28,23344.0,13.0037,13.0128,13.0037,13.0037,23344.0
2016-03-24 15:10:00,14.28,14.3,14.28,14.3,17232.0,13.0037,13.0219,13.0037,13.0219,17232.0
2016-03-24 15:15:00,14.3,14.31,14.29,14.3,25620.0,13.0219,13.0311,13.0128,13.0219,25620.0
2016-03-24 15:20:00,14.3,14.3,14.29,14.3,13952.0,13.0219,13.0219,13.0128,13.0219,13952.0
2016-03-24 15:25:00,14.3,14.3,14.3,14.3,24804.0,13.0219,13.0219,13.0219,13.0219,24804.0
2016-03-24 15:30:00,14.3,14.31,14.3,14.31,30528.0,13.0219,13.0311,13.0219,13.0311,30528.0
2016-03-24 15:35:00,14.31,14.31,14.3,14.3,27816.0,13.0311,13.0311,13.0219,13.0219,27816.0
2016-03-24 15:40:00,14.3,14.31,14.3,14.3,24616.0,13.0219,13.0311,13.0219,13.0219,24616.0
2016-03-24 15:45:00,14.3,14.31,14.29,14.3,52960.0,13.0219,13.0311,13.0128,13.0219,52960.0
2016-03-24 15:50:00,14.3,14.3,14.29,14.3,114180.0,13.0219,13.0219,13.0128,13.0219,114180.0
2016-03-24 15:55:00,14.3,14.3,14.29,14.3,199240.0,13.0219,13.0219,13.0128,13.0219,199240.0
2016-03-28 09:30:00,14.33,14.34,14.3,14.31,75588.0,13.0493,13.0584,13.0219,13.0311,75588.0
2016-03-28 09:35:00,14.33,14.35,14.31,14.35,31720.0,13.0493,13.0675,13.0311,13.0675,31720.0
2016-03-28 09:40:00,14.35,14.36,14.33,14.34,18600.0,13.0675,13.0766,13.0493,13.0584,18600.0
2016-03-28 09:45:00,14.34,14.34,14.32,14.32,13200.0,13.0584,13.0584,13.0402,13.0402,13200.0
2016-03-28 09:50:00,14.32,14.33,14.31,14.33,33048.0,13.0402,13.0493,13.0311,13.0493,33048.0
2016-03-28 09:55:00,14.33,14.35,14.33,14.34,13376.0,13.0493,13.0675,13.0493,13.0584,13376.0
2016-03-28 10:00:00,14.34,14.34,14.32,14.33,35116.0,13.0584,13.0584,13.0402,13.0493,35116.0
2016-03-28 10:05:00,14.33,14.34,14.33,14.34,11484.0,13.0493,13.0584,13.0493,13.0584,11484.0
2016-03-28 10:10:00,14.34,14.36,14.34,14.36,7200.0,13.0584,13.0766,13.0584,13.0766,7200.0
2016-03-28 10:15:00,14.36,14.37,14.36,14.36,39336.0,13.0766,13.0857,13.0766,13.0766,39336.0
2016-03-28 10:20:00,14.36,14.36,14.34,14.35,24180.0,13.0766,13.0766,13.0584,13.0675,24180.0
2016-03-28 10:25:00,14.35,14.35,14.32,14.32,13212.0,13.0675,13.0675,13.0402,13.0402,13212.0
2016-03-28 10:30:00,14.31,14.32,14.3,14.32,14688.0,13.0311,13.0402,13.0219,13.0402,14688.0
2016-03-28 10:35:00,14.33,14.33,14.3,14.3,15792.0,13.0493,13.0493,13.0219,13.0219,15792.0
2016-03-28 10:40:00,14.3,14.3,14.28,14.3,7620.0,13.0219,13.0219,13.0037,13.0219,7620.0
2016-03-28 10:45:00,14.31,14.31,14.29,14.31,21620.0,13.0311,13.0311,13.0128,13.0311,21620.0
2016-03-28 10:50:00,14.31,14.34,14.31,14.34,235624.0,13.0311,13.0584,13.0311,13.0584,235624.0
2016-03-28 10:55:00,14.34,14.36,14.31,14.31,528220.0,13.0584,13.0766,13.0311,13.0311,528220.0
2016-03-28 11:00:00,14.31,14.32,14.28,14.28,65880.0,13.0311,13.0402,13.0037,13.0037,65880.0
2016-03-28 11:05:00,14.29,14.3,14.27,14.27,37204.0,13.0128,13.0219,12.9946,12.9946,37204.0
2016-03-28 11:10:00,14.27,14.28,14.27,14.27,18804.0,12.9946,13.0037,12.9946,12.9946,18804.0
2016-03-28 11:15:00,14.27,14.27,14.25,14.25,31876.0,12.9946,12.9946,12.9764,12.9764,31876.0
2016-03-28 11:20:00,14.25,14.25,14.24,14.25,13680.0,12.9764,12.9764,12.9673,12.9764,13680.0
2016-03-28 11:25:00,14.25,14.25,14.24,14.25,17456.0,12.9764,12.9764,12.9673,12.9764,17456.0
2016-03-28 11:30:00,14.25,14.3,14.25,14.3,63272.0,12.9764,13.0219,12.9764,13.0219,63272.0
2016-03-28 11:35:00,14.3,14.3,14.28,14.28,11600.0,13.0219,13.0219,13.0037,13.0037,11600.0
2016-03-28 11:40:00,14.28,14.28,14.26,14.27,8800.0,13.0037,13.0037,12.9855,12.9946,8800.0
2016-03-28 11:45:00,14.29,14.29,14.28,14.28,5200.0,13.0128,13.0128,13.0037,13.0037,5200.0
2016-03-28 11:50:00,14.27,14.28,14.26,14.26,16948.0,12.9946,13.0037,12.9855,12.9855,16948.0
2016-03-28 11:55:00,14.26,14.27,14.25,14.27,14932.0,12.9855,12.9946,12.9764,12.9946,14932.0
2016-03-28 12:00:00,14.28,14.29,14.28,14.29,10784.0,13.0037,13.0128,13.0037,13.0128,10784.0
2016-03-28 12:05:00,14.29,14.3,14.29,14.29,8584.0,13.0128,13.0219,13.0128,13.0128,8584.0
2016-03-28 12:10:00,14.3,14.3,14.29,14.3,16516.0,13.0219,13.0219,13.0128,13.0219,16516.0
2016-03-28 12:15:00,14.3,14.31,14.29,14.31,8800.0,13.0219,13.0311,13.0128,13.0311,8800.0
2016-03-28 12:20:00,14.3,14.31,14.29,14.3,19844.0,13.0219,13.0311,13.0128,13.0219,19844.0
2016-03-28 12:25:00,14.3,14.31,14.29,14.31,11028.0,13.0219,13.0311,13.0128,13.0311,11028.0
2016-03-28 12:30:00,14.31,14.31,14.3,14.3,2400.0,13.0311,13.0311,13.0219,13.0219,2400.0
2016-03-28 12:35:00,14.3,14.32,14.29,14.31,14800.0,13.0219,13.0402,13.0128,13.0311,14800.0
2016-03-28 12:40:00,14.32,14.32,14.31,14.31,6544.0,13.0402,13.0402,13.0311,13.0311,6544.0
2016-03-28 12:45:00,14.32,14.33,14.32,14.33,14472.0,13.0402,13.0493,13.0402,13.0493,14472.0
2016-03-28 12:50:00,14.33,14.34,14.32,14.33,22800.0,13.0493,13.0584,13.0402,13.0493,22800.0
2016-03-28 12:55:00,14.34,14.34,14.33,14.33,31400.0,13.0584,13.0584,13.0493,13.0493,31400.0
2016-03-28 13:00:00,14.33,14.33,14.32,14.32,16916.0,13.0493,13.0493,13.0402,13.0402,16916.0
2016-03-28 13:05:00,14.32,14.32,14.31,14.31,38800.0,13.0402,13.0402,13.0311,13.0311,38800.0
2016-03-28 13:10:00,14.31,14.31,14.31,14.31,4676.0,13.0311,13.0311,13.0311,13.0311,4676.0
2016-03-28 13:15:00,14.31,14.31,14.3,14.3,18980.0,13.0311,13.0311,13.0219,13.0219,18980.0
2016-03-28 13:20:00,14.3,14.31,14.3,14.31,10472.0,13.0219,13.0311,13.0219,13.0311,10472.0
2016-03-28 13:25:00,14.3,14.3,14.3,14.3,7472.0,13.0219,13.0219,13.0219,13.0219,7472.0
2016-03-28 13:30:00,14.31,14.33,14.31,14.32,10004.0,13.0311,13.0493,13.0311,13.0402,10004.0
2016-03-28 13:35:00,14.32,14.32,14.31,14.31,5600.0,13.0402,13.0402,13.0311,13.0311,5600.0
2016-03-28 13:40:00,14.32,14.32,14.31,14.31,2176.0,13.0402,13.0402,13.0311,13.0311,2176.0
2016-03-28 13:45:00,14.31,14.32,14.31,14.32,10472.0,13.0311,13.0402,13.0311,13.0402,10472.0
2016-03-28 13:50:00,14.32,14.33,14.32,14.33,3280.0,13.0402,13.0493,13.0402,13.0493,3280.0
2016-03-28 13:55:00,14.33,14.33,14.32,14.33,41068.0,13.0493,13.0493,13.0402,13.0493,41068.0
2016-03-28 14:00:00,14.32,14.34,14.32,14.34,23548.0,13.0402,13.0584,13.0402,13.0584,23548.0
2016-03-28 14:05:00,14.34,14.34,14.33,14.33,18224.0,13.0584,13.0584,13.0493,13.0493,18224.0
2016-03-28 14:10:00,14.33,14.33,14.32,14.33,16624.0,13.0493,13.0493,13.0402,13.0493,16624.0
2016-03-28 14:15:00,14.33,14.33,14.32,14.32,18900.0,13.0493,13.0493,13.0402,13.0402,18900.0
2016-03-28 14:20:00,14.31,14.32,14.31,14.32,21796.0,13.0311,13.0402,13.0311,13.0402,21796.0
2016-03-28 14:25:00,14.32,14.32,14.31,14.31,18336.0,13.0402,13.0402,13.0311,13.0311,18336.0
2016-03-28 14:30:00,14.31,14.31,14.3,14.31,24200.0,13.0311,13.0311,13.0219,13.0311,24200.0
2016-03-28 14:35:00,14.31,14.32,14.31,14.32,41720.0,13.0311,13.0402,13.0311,13.0402,41720.0
2016-03-28 14:40:00,14.31,14.31,14.3,14.3,24480.0,13.0311,13.0311,13.0219,13.0219,24480.0
2016-03-28 14:45:00,14.3,14.3,14.29,14.29,12728.0,13.0219,13.0219,13.0128,13.0128,12728.0
2016-03-28 14:50:00,14.29,14.3,14.28,14.29,27828.0,13.0128,13.0219,13.0037,13.0128,27828.0
2016-03-28 14:55:00,14.29,14.29,14.28,14.29,7800.0,13.0128,13.0128,13.0037,13.0128,7800.0
2016-03-28 15:00:00,14.29,14.31,14.29,14.31,18004.0,13.0128,13.0311,13.0128,13.0311,18004.0
2016-03-28 15:05:00,14.31,14.32,14.31,14.31,12984.0,13.0311,13.0402,13.0311,13.0311,12984.0
2016-03-28 15:10:00,14.32,14.32,14.31,14.31,19716.0,13.0402,13.0402,13.0311,13.0311,19716.0
2016-03-28 15:15:00,14.31,14.31,14.3,14.3,11728.0,13.0311,13.0311,13.0219,13.0219,11728.0
2016-03-28 15:20:00,14.3,14.31,14.3,14.31,25056.0,13.0219,13.0311,13.0219,13.0311,25056.0
2016-03-28 15:25:00,14.31,14.31,14.29,14.3,22836.0,13.0311,13.0311,13.0128,13.0219,22836.0
2016-03-28 15:30:00,14.3,14.31,14.3,14.31,18996.0,13.0219,13.0311,13.0219,13.0311,18996.0
2016-03-28 15:35:00,14.31,14.31,14.3,14.3,34008.0,13.0311,13.0311,13.0219,13.0219,34008.0
2016-03-28 15:40:00,14.3,14.3,14.29,14.3,34008.0,13.0219,13.0219,13.0128,13.0219,34008.0
2016-03-28 15:45:00,14.3,14.3,14.29,14.3,40340.0,13.0219,13.0219,13.0128,13.0219,40340.0
2016-03-28 15:50:00,14.3,14.3,14.3,14.3,45488.0,13.0219,13.0219,13.0219,13.0219,45488.0
2016-03-28 15:55:00,14.3,14.31,14.28,14.3,229948.0,13.0219,13.0311,13.0037,13.0219,229948.0
2016-03-29 09:30:00,14.23,14.24,14.19,14.19,26264.0,12.9582,12.9673,12.9218,12.9218,26264.0
2016-03-29 09:35:00,14.19,14.24,14.19,14.24,29636.0,12.9218,12.9673,12.9218,12.9673,29636.0
2016-03-29 09:40:00,14.25,14.27,14.22,14.27,32728.0,12.9764,12.9946,12.9491,12.9946,32728.0
2016-03-29 09:45:00,14.28,14.29,14.26,14.28,35896.0,13.0037,13.0128,12.9855,13.0037,35896.0
2016-03-29 09:50:00,14.28,14.28,14.27,14.27,2800.0,13.0037,13.0037,12.9946,12.9946,2800.0
2016-03-29 09:55:00,14.28,14.28,14.26,14.28,7132.0,13.0037,13.0037,12.9855,13.0037,7132.0
2016-03-29 10:00:00,14.29,14.29,14.28,14.28,11548.0,13.0128,13.0128,13.0037,13.0037,11548.0
2016-03-29 10:05:00,14.27,14.28,14.26,14.28,6400.0,12.9946,13.0037,12.9855,13.0037,6400.0
2016-03-29 10:10:00,14.29,14.29,14.26,14.26,32848.0,13.0128,13.0128,12.9855,12.9855,32848.0
2016-03-29 10:15:00,14.27,14.27,14.26,14.26,3600.0,12.9946,12.9946,12.9855,12.9855,3600.0
2016-03-29 10:20:00,14.26,14.29,14.26,14.29,6408.0,12.9855,13.0128,12.9855,13.0128,6408.0
2016-03-29 10:25:00,14.3,14.3,14.29,14.29,4400.0,13.0219,13.0219,13.0128,13.0128,4400.0
2016-03-29 10:30:00,14.29,14.3,14.29,14.3,18740.0,13.0128,13.0219,13.0128,13.0219,18740.0
2016-03-29 10:35:00,14.29,14.3,14.29,14.3,6560.0,13.0128,13.0219,13.0128,13.0219,6560.0
2016-03-29 10:40:00,14.29,14.29,14.28,14.29,3400.0,13.0128,13.0128,13.0037,13.0128,3400.0
2016-03-29 10:45:00,14.28,14.3,14.28,14.3,13192.0,13.0037,13.0219,13.0037,13.0219,13192.0
2016-03-29 10:50:00,14.3,14.3,14.3,14.3,800.0,13.0219,13.0219,13.0219,13.0219,800.0
2016-03-29 10:55:00,14.29,14.3,14.29,14.3,11372.0,13.0128,13.0219,13.0128,13.0219,11372.0
2016-03-29 11:00:00,14.3,14.31,14.29,14.29,6600.0,13.0219,13.0311,13.0128,13.0128,6600.0
2016-03-29 11:05:00,14.29,14.3,14.28,14.28,9496.0,13.0128,13.0219,13.0037,13.0037,9496.0
2016-03-29 11:10:00,14.28,14.29,14.28,14.28,11992.0,13.0037,13.0128,13.0037,13.0037,11992.0
2016-03-29 11:15:00,14.28,14.28,14.27,14.27,8520.0,13.0037,13.0037,12.9946,12.9946,8520.0
2016-03-29 11:20:00,14.28,14.28,14.27,14.28,14748.0,13.0037,13.0037,12.9946,13.0037,14748.0
2016-03-29 11:25:00,14.28,14.3,14.28,14.3,5208.0,13.0037,13.0219,13.0037,13.0219,5208.0
2016-03-29 11:30:00,14.29,14.3,14.29,14.3,1968.0,13.0128,13.0219,13.0128,13.0219,1968.0
2016-03-29 11:35:00,14.3,14.3,14.29,14.3,7200.0,13.0219,13.0219,13.0128,13.0219,7200.0
2016-03-29 11:40:00,14.3,14.3,14.3,14.3,400.0,13.0219,13.0219,13.0219,13.0219,400.0
2016-03-29 11:45:00,14.3,14.31,14.29,14.3,36000.0,13.0219,13.0311,13.0128,13.0219,36000.0
2016-03-29 11:50:00,14.3,14.3,14.29,14.3,14888.0,13.0219,13.0219,13.0128,13.0219,14888.0
2016-03-29 11:55:00,14.3,14.3,14.29,14.29,9200.0,13.0219,13.0219,13.0128,13.0128,9200.0
2016-03-29 12:00:00,14.3,14.3,14.29,14.29,10244.0,13.0219,13.0219,13.0128,13.0128,10244.0
2016-03-29 12:05:00,14.3,14.3,14.29,14.29,5200.0,13.0219,13.0219,13.0128,13.0128,5200.0
2016-03-29 12:10:00,14.29,14.29,14.29,14.29,7776.0,13.0128,13.0128,13.0128,13.0128,7776.0
2016-03-29 12:15:00,14.29,14.29,14.29,14.29,2800.0,13.0128,13.0128,13.0128,13.0128,2800.0
2016-03-29 12:20:00,14.3,14.35,14.3,14.33,18468.0,13.0219,13.0675,13.0219,13.0493,18468.0
2016-03-29 12:25:00,14.34,14.36,14.33,14.36,6012.0,13.0584,13.0766,13.0493,13.0766,6012.0
2016-03-29 12:30:00,14.36,14.36,14.34,14.34,26820.0,13.0766,13.0766,13.0584,13.0584,26820.0
2016-03-29 12:35:00,14.34,14.35,14.32,14.33,19176.0,13.0584,13.0675,13.0402,13.0493,19176.0
2016-03-29 12:40:00,14.33,14.34,14.33,14.34,27268.0,13.0493,13.0584,13.0493,13.0584,27268.0
2016-03-29 12:45:00,14.34,14.34,14.34,14.34,3644.0,13.0584,13.0584,13.0584,13.0584,3644.0
2016-03-29 12:50:00,14.34,14.35,14.34,14.35,6800.0,13.0584,13.0675,13.0584,13.0675,6800.0
2016-03-29 12:55:00,14.35,14.35,14.32,14.33,35968.0,13.0675,13.0675,13.0402,13.0493,35968.0
2016-03-29 13:00:00,14.32,14.34,14.32,14.33,94276.0,13.0402,13.0584,13.0402,13.0493,94276.0
2016-03-29 13:05:00,14.32,14.32,14.31,14.32,14392.0,13.0402,13.0402,13.0311,13.0402,14392.0
2016-03-29 13:10:00,14.32,14.32,14.32,14.32,8568.0,13.0402,13.0402,13.0402,13.0402,8568.0
2016-03-29 13:15:00,14.32,14.34,14.32,14.34,7356.0,13.0402,13.0584,13.0402,13.0584,7356.0
2016-03-29 13:20:00,14.33,14.34,14.33,14.33,49052.0,13.0493,13.0584,13.0493,13.0493,49052.0
2016-03-29 13:25:00,14.34,14.34,14.33,14.33,5200.0,13.0584,13.0584,13.0493,13.0493,5200.0
2016-03-29 13:30:00,14.33,14.34,14.33,14.34,8372.0,13.0493,13.0584,13.0493,13.0584,8372.0
2016-03-29 13:35:00,14.33,14.34,14.33,14.34,12320.0,13.0493,13.0584,13.0493,13.0584,12320.0
2016-03-29 13:40:00,14.34,14.34,14.34,14.34,12608.0,13.0584,13.0584,13.0584,13.0584,12608.0
2016-03-29 13:45:00,14.35,14.35,14.34,14.35,13392.0,13.0675,13.0675,13.0584,13.0675,13392.0
2016-03-29 13:50:00,14.35,14.35,14.35,14.35,9600.0,13.0675,13.0675,13.0675,13.0675,9600.0
2016-03-29 13:55:00,14.35,14.37,14.35,14.37,112080.0,13.0675,13.0857,13.0675,13.0857,112080.0
2016-03-29 14:00:00,14.36,14.37,14.35,14.37,24400.0,13.0766,13.0857,13.0675,13.0857,24400.0
2016-03-29 14:05:00,14.37,14.38,14.37,14.38,158376.0,13.0857,13.0948,13.0857,13.0948,158376.0
2016-03-29 14:10:00,14.38,14.38,14.37,14.37,17956.0,13.0948,13.0948,13.0857,13.0857,17956.0
2016-03-29 14:15:00,14.37,14.37,14.37,14.37,12800.0,13.0857,13.0857,13.0857,13.0857,12800.0
2016-03-29 14:20:00,14.37,14.38,14.37,14.37,14024.0,13.0857,13.0948,13.0857,13.0857,14024.0
2016-03-29 14:25:00,14.38,14.39,14.38,14.38,19200.0,13.0948,13.1039,13.0948,13.0948,19200.0
2016-03-29 14:30:00,14.38,14.41,14.38,14.4,23208.0,13.0948,13.1221,13.0948,13.113,23208.0
2016-03-29 14:35:00,14.4,14.42,14.4,14.41,25048.0,13.113,13.1312,13.113,13.1221,25048.0
2016-03-29 14:40:00,14.41,14.41,14.4,14.41,26428.0,13.1221,13.1221,13.113,13.1221,26428.0
2016-03-29 14:45:00,14.41,14.42,14.4,14.41,15820.0,13.1221,13.1312,13.113,13.1221,15820.0
2016-03-29 14:50:00,14.41,14.41,14.4,14.41,8584.0,13.1221,13.1221,13.113,13.1221,8584.0
2016-03-29 14:55:00,14.41,14.41,14.4,14.4,24400.0,13.1221,13.1221,13.113,13.113,24400.0
2016-03-29 15:00:00,14.4,14.41,14.4,14.41,14636.0,13.113,13.1221,13.113,13.1221,14636.0
2016-03-29 15:05:00,14.41,14.42,14.41,14.42,28112.0,13.1221,13.1312,13.1221,13.1312,28112.0
2016-03-29 15:10:00,14.42,14.42,14.41,14.41,20404.0,13.1312,13.1312,13.1221,13.1221,20404.0
2016-03-29 15:15:00,14.42,14.42,14.41,14.41,22820.0,13.1312,13.1312,13.1221,13.1221,22820.0
2016-03-29 15:20:00,14.41,14.42,14.4,14.41,27156.0,13.1221,13.1312,13.113,13.1221,27156.0
2016-03-29 15:25:00,14.41,14.44,14.41,14.44,147444.0,13.1221,13.1494,13.1221,13.1494,147444.0
2016-03-29 15:30:00,14.44,14.45,14.44,14.45,286320.0,13.1494,13.1585,13.1494,13.1585,286320.0
2016-03-29 15:35:00,14.45,14.45,14.44,14.45,103836.0,13.1585,13.1585,13.1494,13.1585,103836.0
2016-03-29 15:40:00,14.45,14.45,14.42,14.42,60636.0,13.1585,13.1585,13.1312,13.1312,60636.0
2016-03-29 15:45:00,14.42,14.45,14.41,14.45,214280.0,13.1312,13.1585,13.1221,13.1585,214280.0
2016-03-29 15:50:00,14.45,14.45,14.43,14.43,205364.0,13.1585,13.1585,13.1403,13.1403,205364.0
2016-03-29 15:55:00,14.43,14.45,14.43,14.44,173472.0,13.1403,13.1585,13.1403,13.1494,173472.0
2016-03-30 09:30:00,14.52,14.53,14.44,14.51,246720.0,13.2223,13.2314,13.1494,13.2132,246720.0
2016-03-30 09:35:00,14.53,14.55,14.53,14.55,43048.0,13.2314,13.2496,13.2314,13.2496,43048.0
2016-03-30 09:40:00,14.56,14.56,14.55,14.56,9872.0,13.2587,13.2587,13.2496,13.2587,9872.0
2016-03-30 09:45:00,14.56,14.58,14.56,14.56,35616.0,13.2587,13.2769,13.2587,13.2587,35616.0
2016-03-30 09:50:00,14.56,14.56,14.53,14.54,150916.0,13.2587,13.2587,13.2314,13.2405,150916.0
2016-03-30 09:55:00,14.54,14.56,14.54,14.55,151776.0,13.2405,13.2587,13.2405,13.2496,151776.0
2016-03-30 10:00:00,14.55,14.59,14.55,14.58,83948.0,13.2496,13.286,13.2496,13.2769,83948.0
2016-03-30 10:05:00,14.58,14.59,14.52,14.54,291012.0,13.2769,13.286,13.2223,13.2405,291012.0
2016-03-30 10:10:00,14.54,14.55,14.5,14.52,68540.0,13.2405,13.2496,13.2041,13.2223,68540.0
2016-03-30 10:15:00,14.52,14.53,14.5,14.5,15520.0,13.2223,13.2314,13.2041,13.2041,15520.0
2016-03-30 10:20:00,14.51,14.53,14.51,14.53,16048.0,13.2132,13.2314,13.2132,13.2314,16048.0
2016-03-30 10:25:00,14.53,14.53,14.51,14.51,12000.0,13.2314,13.2314,13.2132,13.2132,12000.0
2016-03-30 10:30:00,14.51,14.52,14.5,14.5,24936.0,13.2132,13.2223,13.2041,13.2041,24936.0
2016-03-30 10:35:00,14.5,14.51,14.47,14.47,62828.0,13.2041,13.2132,13.1768,13.1768,62828.0
2016-03-30 10:40:00,14.47,14.52,14.46,14.49,107232.0,13.1768,13.2223,13.1676,13.195,107232.0
2016-03-30 10:45:00,14.49,14.49,14.45,14.45,16400.0,13.195,13.195,13.1585,13.1585,16400.0
2016-03-30 10:50:00,14.45,14.46,14.44,14.46,291216.0,13.1585,13.1676,13.1494,13.1676,291216.0
2016-03-30 10:55:00,14.47,14.47,14.45,14.45,19140.0,13.1768,13.1768,13.1585,13.1585,19140.0
2016-03-30 11:00:00,14.45,14.47,14.45,14.47,25172.0,13.1585,13.1768,13.1585,13.1768,25172.0
2016-03-30 11:05:00,14.48,14.48,14.46,14.47,10800.0,13.1859,13.1859,13.1676,13.1768,10800.0
2016-03-30 11:10:00,14.47,14.47,14.46,14.46,8728.0,13.1768,13.1768,13.1676,13.1676,8728.0
2016-03-30 11:15:00,14.46,14.47,14.45,14.46,18000.0,13.1676,13.1768,13.1585,13.1676,18000.0
2016-03-30 11:20:00,14.46,14.47,14.45,14.46,10000.0,13.1676,13.1768,13.1585,13.1676,10000.0
2016-03-30 11:25:00,14.46,14.46,14.44,14.44,36052.0,13.1676,13.1676,13.1494,13.1494,36052.0
2016-03-30 11:30:00,14.44,14.44,14.43,14.43,17240.0,13.1494,13.1494,13.1403,13.1403,17240.0
2016-03-30 11:35:00,14.43,14.44,14.41,14.42,16400.0,13.1403,13.1494,13.1221,13.1312,16400.0
2016-03-30 11:40:00,14.42,14.43,14.42,14.42,10000.0,13.1312,13.1403,13.1312,13.1312,10000.0
2016-03-30 11:45:00,14.43,14.44,14.43,14.43,22180.0,13.1403,13.1494,13.1403,13.1403,22180.0
2016-03-30 11:50:00,14.43,14.44,14.43,14.43,16400.0,13.1403,13.1494,13.1403,13.1403,16400.0
2016-03-30 11:55:00,14.43,14.44,14.43,14.43,13984.0,13.1403,13.1494,13.1403,13.1403,13984.0
2016-03-30 12:00:00,14.44,14.44,14.43,14.43,27516.0,13.1494,13.1494,13.1403,13.1403,27516.0
2016-03-30 12:05:00,14.44,14.44,14.43,14.43,4320.0,13.1494,13.1494,13.1403,13.1403,4320.0
2016-03-30 12:10:00,14.43,14.44,14.43,14.43,4500.0,13.1403,13.1494,13.1403,13.1403,4500.0
2016-03-30 12:15:00,14.43,14.44,14.42,14.42,53716.0,13.1403,13.1494,13.1312,13.1312,53716.0
2016-03-30 12:20:00,14.42,14.42,14.4,14.4,17628.0,13.1312,13.1312,13.113,13.113,17628.0
2016-03-30 12:25:00,14.4,14.41,14.4,14.41,17332.0,13.113,13.1221,13.113,13.1221,17332.0
2016-03-30 12:30:00,14.41,14.43,14.41,14.42,19748.0,13.1221,13.1403,13.1221,13.1312,19748.0
2016-03-30 12:35:00,14.42,14.42,14.4,14.41,17200.0,13.1312,13.1312,13.113,13.1221,17200.0
2016-03-30 12:40:00,14.4,14.42,14.4,14.42,27836.0,13.113,13.1312,13.113,13.1312,27836.0
2016-03-30 12:45:00,14.42,14.42,14.41,14.41,5600.0,13.1312,13.1312,13.1221,13.1221,5600.0
2016-03-30 12:50:00,14.41,14.41,14.4,14.4,17200.0,13.1221,13.1221,13.113,13.113,17200.0
2016-03-30 12:55:00,14.4,14.41,14.4,14.41,4800.0,13.113,13.1221,13.113,13.1221,4800.0
2016-03-30 13:00:00,14.41,14.43,14.41,14.41,18800.0,13.1221,13.1403,13.1221,13.1221,18800.0
2016-03-30 13:05:00,14.41,14.42,14.4,14.4,13276.0,13.1221,13.1312,13.113,13.113,13276.0
2016-03-30 13:10:00,14.4,14.42,14.4,14.4,37924.0,13.113,13.1312,13.113,13.113,37924.0
2016-03-30 13:15:00,14.4,14.4,14.39,14.4,24804.0,13.113,13.113,13.1039,13.113,24804.0
2016-03-30 13:20:00,14.4,14.4,14.39,14.4,13200.0,13.113,13.113,13.1039,13.113,13200.0
2016-03-30 13:25:00,14.39,14.4,14.39,14.4,17240.0,13.1039,13.113,13.1039,13.113,17240.0
2016-03-30 13:30:00,14.4,14.4,14.38,14.38,18244.0,13.113,13.113,13.0948,13.0948,18244.0
2016-03-30 13:35:00,14.38,14.39,14.38,14.38,17968.0,13.0948,13.1039,13.0948,13.0948,17968.0
2016-03-30 13:40:00,14.38,14.4,14.38,14.4,29492.0,13.0948,13.113,13.0948,13.113,29492.0
2016-03-30 13:45:00,14.4,14.4,14.39,14.4,11476.0,13.113,13.113,13.1039,13.113,11476.0
2016-03-30 13:50:00,14.4,14.4,14.39,14.4,24212.0,13.113,13.113,13.1039,13.113,24212.0
2016-03-30 13:55:00,14.4,14.4,14.39,14.39,16748.0,13.113,13.113,13.1039,13.1039,16748.0
2016-03-30 14:00:00,14.39,14.4,14.38,14.4,36120.0,13.1039,13.113,13.0948,13.113,36120.0
2016-03-30 14:05:00,14.4,14.4,14.39,14.4,30044.0,13.113,13.113,13.1039,13.113,30044.0
2016-03-30 14:10:00,14.4,14.4,14.39,14.4,26872.0,13.113,13.113,13.1039,13.113,26872.0
2016-03-30 14:15:00,14.39,14.4,14.39,14.4,31496.0,13.1039,13.113,13.1039,13.113,31496.0
2016-03-30 14:20:00,14.39,14.4,14.38,14.39,27988.0,13.1039,13.113,13.0948,13.1039,27988.0
2016-03-30 14:25:00,14.39,14.4,14.38,14.4,22612.0,13.1039,13.113,13.0948,13.113,22612.0
2016-03-30 14:30:00,14.4,14.41,14.4,14.41,36364.0,13.113,13.1221,13.113,13.1221,36364.0
2016-03-30 14:35:00,14.41,14.41,14.41,14.41,5200.0,13.1221,13.1221,13.1221,13.1221,5200.0
2016-03-30 14:40:00,14.41,14.41,14.4,14.4,43680.0,13.1221,13.1221,13.113,13.113,43680.0
2016-03-30 14:45:00,14.4,14.41,14.4,14.41,40456.0,13.113,13.1221,13.113,13.1221,40456.0
2016-03-30 14:50:00,14.4,14.42,14.4,14.42,104948.0,13.113,13.1312,13.113,13.1312,104948.0
2016-03-30 14:55:00,14.42,14.42,14.41,14.42,41968.0,13.1312,13.1312,13.1221,13.1312,41968.0
2016-03-30 15:00:00,14.42,14.43,14.41,14.42,37020.0,13.1312,13.1403,13.1221,13.1312,37020.0
2016-03-30 15:05:00,14.42,14.45,14.42,14.44,32948.0,13.1312,13.1585,13.1312,13.1494,32948.0
2016-03-30 15:10:00,14.44,14.44,14.44,14.44,24832.0,13.1494,13.1494,13.1494,13.1494,24832.0
2016-03-30 15:15:00,14.44,14.45,14.44,14.44,38044.0,13.1494,13.1585,13.1494,13.1494,38044.0
2016-03-30 15:20:00,14.44,14.46,14.44,14.45,30676.0,13.1494,13.1676,13.1494,13.1585,30676.0
2016-03-30 15:25:00,14.45,14.46,14.45,14.46,53568.0,13.1585,13.1676,13.1585,13.1676,53568.0
2016-03-30 15:30:00,14.46,14.47,14.46,14.47,96608.0,13.1676,13.1768,13.1676,13.1768,96608.0
2016-03-30 15:35:00,14.47,14.47,14.46,14.46,55508.0,13.1768,13.1768,13.1676,13.1676,55508.0
2016-03-30 15:40:00,14.46,14.48,14.46,14.48,260440.0,13.1676,13.1859,13.1676,13.1859,260440.0
2016-03-30 15:45:00,14.47,14.47,14.45,14.46,156772.0,13.1768,13.1768,13.1585,13.1676,156772.0
2016-03-30 15:50:00,14.45,14.46,14.45,14.45,88988.0,13.1585,13.1676,13.1585,13.1585,88988.0
2016-03-30 15:55:00,14.45,14.45,14.43,14.43,197396.0,13.1585,13.1585,13.1403,13.1403,197396.0
2016-03-31 09:30:00,14.43,14.49,14.43,14.47,49552.0,13.1403,13.195,13.1403,13.1768,49552.0
2016-03-31 09:35:00,14.49,14.49,14.44,14.46,56000.0,13.195,13.195,13.1494,13.1676,56000.0
2016-03-31 09:40:00,14.46,14.47,14.44,14.46,76960.0,13.1676,13.1768,13.1494,13.1676,76960.0
2016-03-31 09:45:00,14.45,14.47,14.44,14.45,39660.0,13.1585,13.1768,13.1494,13.1585,39660.0
2016-03-31 09:50:00,14.45,14.45,14.41,14.43,43396.0,13.1585,13.1585,13.1221,13.1403,43396.0
2016-03-31 09:55:00,14.43,14.47,14.42,14.43,73340.0,13.1403,13.1768,13.1312,13.1403,73340.0
2016-03-31 10:00:00,14.42,14.46,14.41,14.44,58256.0,13.1312,13.1676,13.1221,13.1494,58256.0
2016-03-31 10:05:00,14.44,14.45,14.43,14.44,29400.0,13.1494,13.1585,13.1403,13.1494,29400.0
2016-03-31 10:10:00,14.45,14.46,14.42,14.43,35000.0,13.1585,13.1676,13.1312,13.1403,35000.0
2016-03-31 10:15:00,14.45,14.45,14.43,14.43,28532.0,13.1585,13.1585,13.1403,13.1403,28532.0
2016-03-31 10:20:00,14.42,14.43,14.41,14.43,26824.0,13.1312,13.1403,13.1221,13.1403,26824.0
2016-03-31 10:25:00,14.43,14.43,14.41,14.41,41984.0,13.1403,13.1403,13.1221,13.1221,41984.0
2016-03-31 10:30:00,14.41,14.42,14.4,14.41,42232.0,13.1221,13.1312,13.113,13.1221,42232.0
2016-03-31 10:35:00,14.41,14.42,14.4,14.4,21420.0,13.1221,13.1312,13.113,13.113,21420.0
2016-03-31 10:40:00,14.4,14.42,14.38,14.41,63428.0,13.113,13.1312,13.0948,13.1221,63428.0
2016-03-31 10:45:00,14.41,14.41,14.39,14.4,65184.0,13.1221,13.1221,13.1039,13.113,65184.0
2016-03-31 10:50:00,14.4,14.43,14.4,14.43,21960.0,13.113,13.1403,13.113,13.1403,21960.0
2016-03-31 10:55:00,14.44,14.44,14.43,14.44,17600.0,13.1494,13.1494,13.1403,13.1494,17600.0
2016-03-31 11:00:00,14.44,14.44,14.41,14.43,49940.0,13.1494,13.1494,13.1221,13.1403,49940.0
2016-03-31 11:05:00,14.42,14.43,14.4,14.4,75372.0,13.1312,13.1403,13.113,13.113,75372.0
2016-03-31 11:10:00,14.4,14.45,14.4,14.44,97252.0,13.113,13.1585,13.113,13.1494,97252.0
2016-03-31 11:15:00,14.45,14.45,14.43,14.43,53752.0,13.1585,13.1585,13.1403,13.1403,53752.0
2016-03-31 11:20:00,14.43,14.44,14.43,14.43,19864.0,13.1403,13.1494,13.1403,13.1403,19864.0
2016-03-31 11:25:00,14.43,14.43,14.41,14.43,139228.0,13.1403,13.1403,13.1221,13.1403,139228.0
2016-03-31 11:30:00,14.43,14.43,14.4,14.4,35940.0,13.1403,13.1403,13.113,13.113,35940.0
2016-03-31 11:35:00,14.41,14.42,14.4,14.41,17180.0,13.1221,13.1312,13.113,13.1221,17180.0
2016-03-31 11:40:00,14.41,14.42,14.41,14.42,19600.0,13.1221,13.1312,13.1221,13.1312,19600.0
2016-03-31 11:45:00,14.42,14.42,14.42,14.42,13036.0,13.1312,13.1312,13.1312,13.1312,13036.0
2016-03-31 11:50:00,14.42,14.43,14.42,14.42,34400.0,13.1312,13.1403,13.1312,13.1312,34400.0
2016-03-31 11:55:00,14.43,14.44,14.42,14.44,75572.0,13.1403,13.1494,13.1312,13.1494,75572.0
2016-03-31 12:00:00,14.43,14.44,14.43,14.43,109896.0,13.1403,13.1494,13.1403,13.1403,109896.0
2016-03-31 12:05:00,14.43,14.44,14.43,14.43,59404.0,13.1403,13.1494,13.1403,13.1403,59404.0
2016-03-31 12:10:00,14.42,14.45,14.42,14.43,47280.0,13.1312,13.1585,13.1312,13.1403,47280.0
2016-03-31 12:15:00,14.43,14.44,14.43,14.44,22700.0,13.1403,13.1494,13.1403,13.1494,22700.0
2016-03-31 12:20:00,14.44,14.46,14.44,14.46,66176.0,13.1494,13.1676,13.1494,13.1676,66176.0
2016-03-31 12:25:00,14.46,14.47,14.46,14.47,28408.0,13.1676,13.1768,13.1676,13.1768,28408.0
2016-03-31 12:30:00,14.47,14.48,14.47,14.47,46944.0,13.1768,13.1859,13.1768,13.1768,46944.0
2016-03-31 12:35:00,14.47,14.48,14.47,14.48,25272.0,13.1768,13.1859,13.1768,13.1859,25272.0
2016-03-31 12:40:00,14.48,14.49,14.48,14.49,14800.0,13.1859,13.195,13.1859,13.195,14800.0
2016-03-31 12:45:00,14.49,14.49,14.48,14.49,35440.0,13.195,13.195,13.1859,13.195,35440.0
2016-03-31 12:50:00,14.49,14.49,14.49,14.49,23200.0,13.195,13.195,13.195,13.195,23200.0
2016-03-31 12:55:00,14.49,14.49,14.49,14.49,10200.0,13.195,13.195,13.195,13.195,10200.0
2016-03-31 13:00:00,14.49,14.49,14.47,14.47,14500.0,13.195,13.195,13.1768,13.1768,14500.0
2016-03-31 13:05:00,14.47,14.48,14.47,14.47,21600.0,13.1768,13.1859,13.1768,13.1768,21600.0
2016-03-31 13:10:00,14.47,14.47,14.47,14.47,10000.0,13.1768,13.1768,13.1768,13.1768,10000.0
2016-03-31 13:15:00,14.47,14.47,14.46,14.47,30700.0,13.1768,13.1768,13.1676,13.1768,30700.0
2016-03-31 13:20:00,14.47,14.47,14.46,14.47,27704.0,13.1768,13.1768,13.1676,13.1768,27704.0
2016-03-31 13:25:00,14.47,14.47,14.47,14.47,54112.0,13.1768,13.1768,13.1768,13.1768,54112.0
2016-03-31 13:30:00,14.47,14.47,14.47,14.47,12848.0,13.1768,13.1768,13.1768,13.1768,12848.0
2016-03-31 13:35:00,14.47,14.47,14.46,14.46,10640.0,13.1768,13.1768,13.1676,13.1676,10640.0
2016-03-31 13:40:00,14.46,14.46,14.46,14.46,25012.0,13.1676,13.1676,13.1676,13.1676,25012.0
2016-03-31 13:45:00,14.46,14.47,14.44,14.44,214044.0,13.1676,13.1768,13.1494,13.1494,214044.0
2016-03-31 13:50:00,14.44,14.45,14.44,14.44,115948.0,13.1494,13.1585,13.1494,13.1494,115948.0
2016-03-31 13:55:00,14.44,14.44,14.42,14.44,54696.0,13.1494,13.1494,13.1312,13.1494,54696.0
2016-03-31 14:00:00,14.44,14.44,14.43,14.43,19304.0,13.1494,13.1494,13.1403,13.1403,19304.0
2016-03-31 14:05:00,14.43,14.43,14.43,14.43,28360.0,13.1403,13.1403,13.1403,13.1403,28360.0
2016-03-31 14:10:00,14.43,14.44,14.43,14.43,57104.0,13.1403,13.1494,13.1403,13.1403,57104.0
2016-03-31 14:15:00,14.44,14.44,14.43,14.43,35208.0,13.1494,13.1494,13.1403,13.1403,35208.0
2016-03-31 14:20:00,14.43,14.44,14.42,14.42,18440.0,13.1403,13.1494,13.1312,13.1312,18440.0
2016-03-31 14:25:00,14.42,14.42,14.4,14.41,33492.0,13.1312,13.1312,13.113,13.1221,33492.0
2016-03-31 14:30:00,14.41,14.43,14.41,14.43,20960.0,13.1221,13.1403,13.1221,13.1403,20960.0
2016-03-31 14:35:00,14.43,14.43,14.42,14.42,40184.0,13.1403,13.1403,13.1312,13.1312,40184.0
2016-03-31 14:40:00,14.42,14.42,14.41,14.41,17280.0,13.1312,13.1312,13.1221,13.1221,17280.0
2016-03-31 14:45:00,14.41,14.42,14.41,14.41,28440.0,13.1221,13.1312,13.1221,13.1221,28440.0
2016-03-31 14:50:00,14.41,14.43,14.41,14.42,15688.0,13.1221,13.1403,13.1221,13.1312,15688.0
2016-03-31 14:55:00,14.42,14.43,14.42,14.42,26012.0,13.1312,13.1403,13.1312,13.1312,26012.0
2016-03-31 15:00:00,14.42,14.42,14.41,14.41,26528.0,13.1312,13.1312,13.1221,13.1221,26528.0
2016-03-31 15:05:00,14.41,14.42,14.4,14.42,73560.0,13.1221,13.1312,13.113,13.1312,73560.0
2016-03-31 15:10:00,14.42,14.42,14.41,14.42,27068.0,13.1312,13.1312,13.1221,13.1312,27068.0
2016-03-31 15:15:00,14.42,14.42,14.42,14.42,23712.0,13.1312,13.1312,13.1312,13.1312,23712.0
2016-03-31 15:20:00,14.42,14.44,14.42,14.44,51240.0,13.1312,13.1494,13.1312,13.1494,51240.0
2016-03-31 15:25:00,14.44,14.44,14.43,14.44,46764.0,13.1494,13.1494,13.1403,13.1494,46764.0
2016-03-31 15:30:00,14.44,14.45,14.44,14.45,30260.0,13.1494,13.1585,13.1494,13.1585,30260.0
2016-03-31 15:35:00,14.45,14.46,14.45,14.46,40996.0,13.1585,13.1676,13.1585,13.1676,40996.0
2016-03-31 15:40:00,14.46,14.46,14.46,14.46,104192.0,13.1676,13.1676,13.1676,13.1676,104192.0
2016-03-31 15:45:00,14.46,14.49,14.46,14.47,173540.0,13.1676,13.195,13.1676,13.1768,173540.0
2016-03-31 15:50:00,14.47,14.48,14.46,14.48,122292.0,13.1768,13.1859,13.1676,13.1859,122292.0
2016-03-31 15:55:00,14.48,14.48,14.44,14.45,342216.0,13.1859,13.1859,13.1494,13.1585,342216.0
2016-04-01 09:30:00,14.36,14.4,14.32,14.34,35500.0,13.0766,13.113,13.0402,13.0584,35500.0
2016-04-01 09:35:00,14.33,14.33,14.29,14.29,54132.0,13.0493,13.0493,13.0128,13.0128,54132.0
2016-04-01 09:40:00,14.29,14.3,14.25,14.29,61852.0,13.0128,13.0219,12.9764,13.0128,61852.0
2016-04-01 09:45:00,14.29,14.31,14.28,14.31,20400.0,13.0128,13.0311,13.0037,13.0311,20400.0
2016-04-01 09:50:00,14.3,14.3,14.28,14.28,20000.0,13.0219,13.0219,13.0037,13.0037,20000.0
2016-04-01 09:55:00,14.28,14.28,14.27,14.28,8800.0,13.0037,13.0037,12.9946,13.0037,8800.0
2016-04-01 10:00:00,14.28,14.28,14.24,14.26,52704.0,13.0037,13.0037,12.9673,12.9855,52704.0
2016-04-01 10:05:00,14.26,14.32,14.25,14.31,44800.0,12.9855,13.0402,12.9764,13.0311,44800.0
2016-04-01 10:10:00,14.32,14.35,14.32,14.34,7508.0,13.0402,13.0675,13.0402,13.0584,7508.0
2016-04-01 10:15:00,14.34,14.35,14.34,14.34,14360.0,13.0584,13.0675,13.0584,13.0584,14360.0
2016-04-01 10:20:00,14.34,14.36,14.33,14.36,18800.0,13.0584,13.0766,13.0493,13.0766,18800.0
2016-04-01 10:25:00,14.36,14.37,14.35,14.37,10464.0,13.0766,13.0857,13.0675,13.0857,10464.0
2016-04-01 10:30:00,14.38,14.4,14.37,14.4,37272.0,13.0948,13.113,13.0857,13.113,37272.0
2016-04-01 10:35:00,14.4,14.43,14.4,14.43,18536.0,13.113,13.1403,13.113,13.1403,18536.0
2016-04-01 10:40:00,14.43,14.45,14.43,14.43,52224.0,13.1403,13.1585,13.1403,13.1403,52224.0
2016-04-01 10:45:00,14.44,14.45,14.43,14.44,29420.0,13.1494,13.1585,13.1403,13.1494,29420.0
2016-04-01 10:50:00,14.44,14.44,14.43,14.43,14000.0,13.1494,13.1494,13.1403,13.1403,14000.0
2016-04-01 10:55:00,14.43,14.46,14.43,14.46,20440.0,13.1403,13.1676,13.1403,13.1676,20440.0
2016-04-01 11:00:00,14.46,14.47,14.45,14.46,20800.0,13.1676,13.1768,13.1585,13.1676,20800.0
2016-04-01 11:05:00,14.46,14.46,14.43,14.44,20624.0,13.1676,13.1676,13.1403,13.1494,20624.0
2016-04-01 11:10:00,14.44,14.45,14.43,14.45,8000.0,13.1494,13.1585,13.1403,13.1585,8000.0
2016-04-01 11:15:00,14.44,14.44,14.44,14.44,13200.0,13.1494,13.1494,13.1494,13.1494,13200.0
2016-04-01 11:20:00,14.44,14.45,14.44,14.45,26884.0,13.1494,13.1585,13.1494,13.1585,26884.0
2016-04-01 11:25:00,14.45,14.47,14.45,14.46,15456.0,13.1585,13.1768,13.1585,13.1676,15456.0
2016-04-01 11:30:00,14.46,14.48,14.46,14.48,17244.0,13.1676,13.1859,13.1676,13.1859,17244.0
2016-04-01 11:35:00,14.47,14.48,14.46,14.46,8400.0,13.1768,13.1859,13.1676,13.1676,8400.0
2016-04-01 11:40:00,14.47,14.47,14.45,14.46,14068.0,13.1768,13.1768,13.1585,13.1676,14068.0
2016-04-01 11:45:00,14.46,14.47,14.45,14.46,41644.0,13.1676,13.1768,13.1585,13.1676,41644.0
2016-04-01 11:50:00,14.46,14.46,14.45,14.46,66436.0,13.1676,13.1676,13.1585,13.1676,66436.0
2016-04-01 11:55:00,14.45,14.46,14.45,14.46,23768.0,13.1585,13.1676,13.1585,13.1676,23768.0
2016-04-01 12:00:00,14.46,14.47,14.46,14.47,8728.0,13.1676,13.1768,13.1676,13.1768,8728.0
2016-04-01 12:05:00,14.46,14.47,14.46,14.46,12400.0,13.1676,13.1768,13.1676,13.1676,12400.0
2016-04-01 12:10:00,14.46,14.46,14.46,14.46,18000.0,13.1676,13.1676,13.1676,13.1676,18000.0
2016-04-01 12:15:00,14.47,14.47,14.46,14.46,12540.0,13.1768,13.1768,13.1676,13.1676,12540.0
2016-04-01 12:20:00,14.47,14.47,14.45,14.47,221716.0,13.1768,13.1768,13.1585,13.1768,221716.0
2016-04-01 12:25:00,14.47,14.49,14.47,14.48,18920.0,13.1768,13.195,13.1768,13.1859,18920.0
2016-04-01 12:30:00,14.48,14.48,14.47,14.48,40200.0,13.1859,13.1859,13.1768,13.1859,40200.0
2016-04-01 12:35:00,14.48,14.49,14.47,14.49,22000.0,13.1859,13.195,13.1768,13.195,22000.0
2016-04-01 12:40:00,14.49,14.5,14.48,14.48,29648.0,13.195,13.2041,13.1859,13.1859,29648.0
2016-04-01 12:45:00,14.48,14.49,14.47,14.49,15044.0,13.1859,13.195,13.1768,13.195,15044.0
2016-04-01 12:50:00,14.49,14.49,14.47,14.49,96436.0,13.195,13.195,13.1768,13.195,96436.0
2016-04-01 12:55:00,14.49,14.52,14.49,14.5,257280.0,13.195,13.2223,13.195,13.2041,257280.0
2016-04-01 13:00:00,14.5,14.52,14.5,14.52,28284.0,13.2041,13.2223,13.2041,13.2223,28284.0
2016-04-01 13:05:00,14.52,14.52,14.49,14.5,19240.0,13.2223,13.2223,13.195,13.2041,19240.0
2016-04-01 13:10:00,14.5,14.53,14.5,14.53,44564.0,13.2041,13.2314,13.2041,13.2314,44564.0
2016-04-01 13:15:00,14.53,14.55,14.52,14.55,43472.0,13.2314,13.2496,13.2223,13.2496,43472.0
2016-04-01 13:20:00,14.55,14.57,14.55,14.57,44720.0,13.2496,13.2678,13.2496,13.2678,44720.0
2016-04-01 13:25:00,14.57,14.57,14.56,14.56,39396.0,13.2678,13.2678,13.2587,13.2587,39396.0
2016-04-01 13:30:00,14.57,14.58,14.56,14.58,33840.0,13.2678,13.2769,13.2587,13.2769,33840.0
2016-04-01 13:35:00,14.58,14.58,14.56,14.56,27876.0,13.2769,13.2769,13.2587,13.2587,27876.0
2016-04-01 13:40:00,14.56,14.57,14.56,14.56,203924.0,13.2587,13.2678,13.2587,13.2587,203924.0
2016-04-01 13:45:00,14.56,14.56,14.55,14.56,16464.0,13.2587,13.2587,13.2496,13.2587,16464.0
2016-04-01 13:50:00,14.56,14.58,14.56,14.58,35408.0,13.2587,13.2769,13.2587,13.2769,35408.0
2016-04-01 13:55:00,14.58,14.58,14.57,14.57,15880.0,13.2769,13.2769,13.2678,13.2678,15880.0
2016-04-01 14:00:00,14.57,14.57,14.56,14.56,70632.0,13.2678,13.2678,13.2587,13.2587,70632.0
2016-04-01 14:05:00,14.57,14.59,14.57,14.59,18080.0,13.2678,13.286,13.2678,13.286,18080.0
2016-04-01 14:10:00,14.59,14.6,14.59,14.59,37416.0,13.286,13.2951,13.286,13.286,37416.0
2016-04-01 14:15:00,14.59,14.59,14.58,14.59,27320.0,13.286,13.286,13.2769,13.286,27320.0
2016-04-01 14:20:00,14.59,14.59,14.58,14.59,28268.0,13.286,13.286,13.2769,13.286,28268.0
2016-04-01 14:25:00,14.59,14.59,14.57,14.58,20784.0,13.286,13.286,13.2678,13.2769,20784.0
2016-04-01 14:30:00,14.58,14.6,14.58,14.6,57916.0,13.2769,13.2951,13.2769,13.2951,57916.0
2016-04-01 14:35:00,14.6,14.61,14.6,14.6,27952.0,13.2951,13.3042,13.2951,13.2951,27952.0
2016-04-01 14:40:00,14.6,14.6,14.59,14.6,49468.0,13.2951,13.2951,13.286,13.2951,49468.0
2016-04-01 14:45:00,14.61,14.61,14.61,14.61,10472.0,13.3042,13.3042,13.3042,13.3042,10472.0
2016-04-01 14:50:00,14.61,14.61,14.6,14.61,30512.0,13.3042,13.3042,13.2951,13.3042,30512.0
2016-04-01 14:55:00,14.6,14.61,14.6,14.6,14864.0,13.2951,13.3042,13.2951,13.2951,14864.0
2016-04-01 15:00:00,14.6,14.61,14.6,14.61,25980.0,13.2951,13.3042,13.2951,13.3042,25980.0
2016-04-01 15:05:00,14.61,14.61,14.6,14.61,29816.0,13.3042,13.3042,13.2951,13.3042,29816.0
2016-04-01 15:10:00,14.61,14.62,14.6,14.62,57516.0,13.3042,13.3133,13.2951,13.3133,57516.0
2016-04-01 15:15:00,14.61,14.62,14.6,14.61,37732.0,13.3042,13.3133,13.2951,13.3042,37732.0
2016-04-01 15:20:00,14.61,14.61,14.6,14.6,23864.0,13.3042,13.3042,13.2951,13.2951,23864.0
2016-04-01 15:25:00,14.6,14.61,14.6,14.61,28328.0,13.2951,13.3042,13.2951,13.3042,28328.0
2016-04-01 15:30:00,14.61,14.62,14.61,14.62,144140.0,13.3042,13.3133,13.3042,13.3133,144140.0
2016-04-01 15:35:00,14.62,14.63,14.62,14.62,45768.0,13.3133,13.3225,13.3133,13.3133,45768.0
2016-04-01 15:40:00,14.62,14.63,14.62,14.62,67716.0,13.3133,13.3225,13.3133,13.3133,67716.0
2016-04-01 15:45:00,14.62,14.64,14.62,14.63,164152.0,13.3133,13.3316,13.3133,13.3225,164152.0
2016-04-01 15:50:00,14.63,14.64,14.61,14.61,155268.0,13.3225,13.3316,13.3042,13.3042,155268.0
2016-04-01 15:55:00,14.62,14.64,14.62,14.63,388808.0,13.3133,13.3316,13.3133,13.3225,388808.0
2016-04-04 09:30:00,14.65,14.65,14.6,14.62,58448.0,13.3407,13.3407,13.2951,13.3133,58448.0
2016-04-04 09:35:00,14.62,14.63,14.62,14.63,28604.0,13.3133,13.3225,13.3133,13.3225,28604.0
2016-04-04 09:40:00,14.64,14.65,14.63,14.64,20164.0,13.3316,13.3407,13.3225,13.3316,20164.0
2016-04-04 09:45:00,14.63,14.65,14.62,14.63,13596.0,13.3225,13.3407,13.3133,13.3225,13596.0
2016-04-04 09:50:00,14.63,14.65,14.63,14.65,22944.0,13.3225,13.3407,13.3225,13.3407,22944.0
2016-04-04 09:55:00,14.64,14.66,14.63,14.65,82244.0,13.3316,13.3498,13.3225,13.3407,82244.0
2016-04-04 10:00:00,14.65,14.66,14.62,14.64,35224.0,13.3407,13.3498,13.3133,13.3316,35224.0
2016-04-04 10:05:00,14.63,14.63,14.61,14.62,31788.0,13.3225,13.3225,13.3042,13.3133,31788.0
2016-04-04 10:10:00,14.62,14.62,14.59,14.6,14932.0,13.3133,13.3133,13.286,13.2951,14932.0
2016-04-04 10:15:00,14.6,14.6,14.58,14.6,60200.0,13.2951,13.2951,13.2769,13.2951,60200.0
2016-04-04 10:20:00,14.59,14.59,14.58,14.58,21864.0,13.286,13.286,13.2769,13.2769,21864.0
2016-04-04 10:25:00,14.59,14.6,14.57,14.58,113160.0,13.286,13.2951,13.2678,13.2769,113160.0
2016-04-04 10:30:00,14.56,14.58,14.56,14.58,26176.0,13.2587,13.2769,13.2587,13.2769,26176.0
2016-04-04 10:35:00,14.58,14.58,14.57,14.58,18940.0,13.2769,13.2769,13.2678,13.2769,18940.0
2016-04-04 10:40:00,14.58,14.59,14.57,14.59,11976.0,13.2769,13.286,13.2678,13.286,11976.0
2016-04-04 10:45:00,14.59,14.59,14.56,14.58,62828.0,13.286,13.286,13.2587,13.2769,62828.0
2016-04-04 10:50:00,14.58,14.59,14.57,14.58,52156.0,13.2769,13.286,13.2678,13.2769,52156.0
2016-04-04 10:55:00,14.58,14.59,14.56,14.56,15608.0,13.2769,13.286,13.2587,13.2587,15608.0
2016-04-04 11:00:00,14.56,14.56,14.55,14.55,6788.0,13.2587,13.2587,13.2496,13.2496,6788.0
2016-04-04 11:05:00,14.55,14.56,14.55,14.56,26400.0,13.2496,13.2587,13.2496,13.2587,26400.0
2016-04-04 11:10:00,14.56,14.56,14.55,14.55,9840.0,13.2587,13.2587,13.2496,13.2496,9840.0
2016-04-04 11:15:00,14.55,14.57,14.55,14.57,99252.0,13.2496,13.2678,13.2496,13.2678,99252.0
2016-04-04 11:20:00,14.57,14.58,14.57,14.57,14312.0,13.2678,13.2769,13.2678,13.2678,14312.0
2016-04-04 11:25:00,14.57,14.57,14.55,14.55,13808.0,13.2678,13.2678,13.2496,13.2496,13808.0
2016-04-04 11:30:00,14.55,14.56,14.55,14.56,11420.0,13.2496,13.2587,13.2496,13.2587,11420.0
2016-04-04 11:35:00,14.57,14.57,14.56,14.57,10940.0,13.2678,13.2678,13.2587,13.2678,10940.0
2016-04-04 11:40:00,14.56,14.57,14.56,14.56,45320.0,13.2587,13.2678,13.2587,13.2587,45320.0
2016-04-04 11:45:00,14.56,14.57,14.56,14.56,17600.0,13.2587,13.2678,13.2587,13.2587,17600.0
2016-04-04 11:50:00,14.56,14.57,14.56,14.57,27052.0,13.2587,13.2678,13.2587,13.2678,27052.0
2016-04-04 11:55:00,14.57,14.59,14.57,14.59,33724.0,13.2678,13.286,13.2678,13.286,33724.0
2016-04-04 12:00:00,14.59,14.6,14.59,14.6,13628.0,13.286,13.2951,13.286,13.2951,13628.0
2016-04-04 12:05:00,14.6,14.63,14.6,14.62,184000.0,13.2951,13.3225,13.2951,13.3133,184000.0
2016-04-04 12:10:00,14.61,14.61,14.59,14.59,10000.0,13.3042,13.3042,13.286,13.286,10000.0
2016-04-04 12:15:00,14.59,14.61,14.59,14.6,18792.0,13.286,13.3042,13.286,13.2951,18792.0
2016-04-04 12:20:00,14.6,14.6,14.6,14.6,4972.0,13.2951,13.2951,13.2951,13.2951,4972.0
2016-04-04 12:25:00,14.6,14.6,14.59,14.59,25804.0,13.2951,13.2951,13.286,13.286,25804.0
2016-04-04 12:30:00,14.59,14.59,14.58,14.59,29732.0,13.286,13.286,13.2769,13.286,29732.0
2016-04-04 12:35:00,14.59,14.59,14.59,14.59,17372.0,13.286,13.286,13.286,13.286,17372.0
2016-04-04 12:40:00,14.59,14.6,14.59,14.6,15116.0,13.286,13.2951,13.286,13.2951,15116.0
2016-04-04 12:45:00,14.59,14.59,14.58,14.59,18804.0,13.286,13.286,13.2769,13.286,18804.0
2016-04-04 12:50:00,14.58,14.61,14.58,14.61,30340.0,13.2769,13.3042,13.2769,13.3042,30340.0
2016-04-04 12:55:00,14.61,14.61,14.6,14.61,8596.0,13.3042,13.3042,13.2951,13.3042,8596.0
2016-04-04 13:00:00,14.61,14.61,14.59,14.59,25124.0,13.3042,13.3042,13.286,13.286,25124.0
2016-04-04 13:05:00,14.6,14.6,14.59,14.6,8472.0,13.2951,13.2951,13.286,13.2951,8472.0
2016-04-04 13:10:00,14.6,14.6,14.59,14.59,10388.0,13.2951,13.2951,13.286,13.286,10388.0
2016-04-04 13:15:00,14.59,14.6,14.59,14.59,51248.0,13.286,13.2951,13.286,13.286,51248.0
2016-04-04 13:20:00,14.59,14.59,14.58,14.58,25192.0,13.286,13.286,13.2769,13.2769,25192.0
2016-04-04 13:25:00,14.58,14.58,14.58,14.58,4396.0,13.2769,13.2769,13.2769,13.2769,4396.0
2016-04-04 13:30:00,14.58,14.59,14.57,14.58,20684.0,13.2769,13.286,13.2678,13.2769,20684.0
2016-04-04 13:35:00,14.58,14.58,14.57,14.58,10064.0,13.2769,13.2769,13.2678,13.2769,10064.0
2016-04-04 13:40:00,14.58,14.58,14.57,14.57,19112.0,13.2769,13.2769,13.2678,13.2678,19112.0
2016-04-04 13:45:00,14.57,14.58,14.56,14.56,12028.0,13.2678,13.2769,13.2587,13.2587,12028.0
2016-04-04 13:50:00,14.56,14.57,14.56,14.56,11764.0,13.2587,13.2678,13.2587,13.2587,11764.0
2016-04-04 13:55:00,14.56,14.56,14.56,14.56,43880.0,13.2587,13.2587,13.2587,13.2587,43880.0
2016-04-04 14:00:00,14.56,14.56,14.55,14.55,16400.0,13.2587,13.2587,13.2496,13.2496,16400.0
2016-04-04 14:05:00,14.55,14.55,14.53,14.53,30820.0,13.2496,13.2496,13.2314,13.2314,30820.0
2016-04-04 14:10:00,14.53,14.55,14.53,14.55,28324.0,13.2314,13.2496,13.2314,13.2496,28324.0
2016-04-04 14:15:00,14.55,14.55,14.52,14.53,50112.0,13.2496,13.2496,13.2223,13.2314,50112.0
2016-04-04 14:20:00,14.54,14.54,14.52,14.53,39836.0,13.2405,13.2405,13.2223,13.2314,39836.0
2016-04-04 14:25:00,14.53,14.53,14.52,14.52,11272.0,13.2314,13.2314,13.2223,13.2223,11272.0
2016-04-04 14:30:00,14.53,14.55,14.52,14.55,28264.0,13.2314,13.2496,13.2223,13.2496,28264.0
2016-04-04 14:35:00,14.55,14.56,14.55,14.55,46220.0,13.2496,13.2587,13.2496,13.2496,46220.0
2016-04-04 14:40:00,14.55,14.56,14.55,14.56,36200.0,13.2496,13.2587,13.2496,13.2587,36200.0
2016-04-04 14:45:00,14.56,14.56,14.56,14.56,21544.0,13.2587,13.2587,13.2587,13.2587,21544.0
2016-04-04 14:50:00,14.56,14.56,14.54,14.54,37184.0,13.2587,13.2587,13.2405,13.2405,37184.0
2016-04-04 14:55:00,14.54,14.55,14.53,14.54,24600.0,13.2405,13.2496,13.2314,13.2405,24600.0
2016-04-04 15:00:00,14.54,14.55,14.54,14.55,25648.0,13.2405,13.2496,13.2405,13.2496,25648.0
2016-04-04 15:05:00,14.55,14.55,14.54,14.54,28320.0,13.2496,13.2496,13.2405,13.2405,28320.0
2016-04-04 15:10:00,14.54,14.56,14.54,14.55,22564.0,13.2405,13.2587,13.2405,13.2496,22564.0
2016-04-04 15:15:00,14.55,14.55,14.54,14.54,17856.0,13.2496,13.2496,13.2405,13.2405,17856.0
2016-04-04 15:20:00,14.54,14.54,14.54,14.54,53004.0,13.2405,13.2405,13.2405,13.2405,53004.0
2016-04-04 15:25:00,14.54,14.54,14.53,14.54,62088.0,13.2405,13.2405,13.2314,13.2405,62088.0
2016-04-04 15:30:00,14.54,14.55,14.54,14.55,40028.0,13.2405,13.2496,13.2405,13.2496,40028.0
2016-04-04 15:35:00,14.55,14.55,14.54,14.54,73040.0,13.2496,13.2496,13.2405,13.2405,73040.0
2016-04-04 15:40:00,14.54,14.55,14.54,14.54,62932.0,13.2405,13.2496,13.2405,13.2405,62932.0
2016-04-04 15:45:00,14.54,14.54,14.53,14.54,103252.0,13.2405,13.2405,13.2314,13.2405,103252.0
2016-04-04 15:50:00,14.54,14.54,14.53,14.53,110068.0,13.2405,13.2405,13.2314,13.2314,110068.0
2016-04-04 15:55:00,14.53,14.56,14.53,14.56,276636.0,13.2314,13.2587,13.2314,13.2587,276636.0
2016-04-05 09:30:00,14.48,14.52,14.47,14.47,74864.0,13.1859,13.2223,13.1768,13.1768,74864.0
2016-04-05 09:35:00,14.47,14.52,14.47,14.5,135560.0,13.1768,13.2223,13.1768,13.2041,135560.0
2016-04-05 09:40:00,14.5,14.5,14.48,14.5,22400.0,13.2041,13.2041,13.1859,13.2041,22400.0
2016-04-05 09:45:00,14.51,14.53,14.49,14.52,141292.0,13.2132,13.2314,13.195,13.2223,141292.0
2016-04-05 09:50:00,14.53,14.55,14.5,14.52,71992.0,13.2314,13.2496,13.2041,13.2223,71992.0
2016-04-05 09:55:00,14.52,14.52,14.5,14.51,27620.0,13.2223,13.2223,13.2041,13.2132,27620.0
2016-04-05 10:00:00,14.52,14.55,14.52,14.54,52464.0,13.2223,13.2496,13.2223,13.2405,52464.0
2016-04-05 10:05:00,14.54,14.56,14.52,14.53,34072.0,13.2405,13.2587,13.2223,13.2314,34072.0
2016-04-05 10:10:00,14.53,14.53,14.47,14.48,61912.0,13.2314,13.2314,13.1768,13.1859,61912.0
2016-04-05 10:15:00,14.48,14.49,14.46,14.48,70424.0,13.1859,13.195,13.1676,13.1859,70424.0
2016-04-05 10:20:00,14.48,14.48,14.47,14.48,26400.0,13.1859,13.1859,13.1768,13.1859,26400.0
2016-04-05 10:25:00,14.47,14.49,14.47,14.49,46952.0,13.1768,13.195,13.1768,13.195,46952.0
2016-04-05 10:30:00,14.49,14.49,14.47,14.49,122680.0,13.195,13.195,13.1768,13.195,122680.0
2016-04-05 10:35:00,14.49,14.49,14.47,14.47,37120.0,13.195,13.195,13.1768,13.1768,37120.0
2016-04-05 10:40:00,14.47,14.48,14.47,14.48,31492.0,13.1768,13.1859,13.1768,13.1859,31492.0
2016-04-05 10:45:00,14.48,14.49,14.47,14.49,18000.0,13.1859,13.195,13.1768,13.195,18000.0
2016-04-05 10:50:00,14.49,14.49,14.47,14.49,32364.0,13.195,13.195,13.1768,13.195,32364.0
2016-04-05 10:55:00,14.49,14.49,14.47,14.48,17216.0,13.195,13.195,13.1768,13.1859,17216.0
2016-04-05 11:00:00,14.48,14.48,14.46,14.47,27152.0,13.1859,13.1859,13.1676,13.1768,27152.0
2016-04-05 11:05:00,14.47,14.49,14.46,14.49,46272.0,13.1768,13.195,13.1676,13.195,46272.0
2016-04-05 11:10:00,14.49,14.5,14.49,14.49,20060.0,13.195,13.2041,13.195,13.195,20060.0
2016-04-05 11:15:00,14.49,14.49,14.47,14.49,14400.0,13.195,13.195,13.1768,13.195,14400.0
2016-04-05 11:20:00,14.49,14.51,14.49,14.49,28440.0,13.195,13.2132,13.195,13.195,28440.0
2016-04-05 11:25:00,14.49,14.53,14.49,14.52,413872.0,13.195,13.2314,13.195,13.2223,413872.0
2016-04-05 11:30:00,14.52,14.54,14.51,14.51,28124.0,13.2223,13.2405,13.2132,13.2132,28124.0
2016-04-05 11:35:00,14.51,14.52,14.51,14.52,28888.0,13.2132,13.2223,13.2132,13.2223,28888.0
2016-04-05 11:40:00,14.52,14.53,14.52,14.53,13928.0,13.2223,13.2314,13.2223,13.2314,13928.0
2016-04-05 11:45:00,14.53,14.54,14.52,14.53,26800.0,13.2314,13.2405,13.2223,13.2314,26800.0
2016-04-05 11:50:00,14.52,14.54,14.52,14.54,37740.0,13.2223,13.2405,13.2223,13.2405,37740.0
2016-04-05 11:55:00,14.54,14.55,14.53,14.54,75756.0,13.2405,13.2496,13.2314,13.2405,75756.0
2016-04-05 12:00:00,14.54,14.56,14.54,14.55,25212.0,13.2405,13.2587,13.2405,13.2496,25212.0
2016-04-05 12:05:00,14.55,14.55,14.55,14.55,6400.0,13.2496,13.2496,13.2496,13.2496,6400.0
2016-04-05 12:10:00,14.55,14.56,14.54,14.56,190404.0,13.2496,13.2587,13.2405,13.2587,190404.0
2016-04-05 12:15:00,14.55,14.56,14.52,14.53,12636.0,13.2496,13.2587,13.2223,13.2314,12636.0
2016-04-05 12:20:00,14.53,14.55,14.53,14.55,49740.0,13.2314,13.2496,13.2314,13.2496,49740.0
2016-04-05 12:25:00,14.55,14.55,14.54,14.55,18608.0,13.2496,13.2496,13.2405,13.2496,18608.0
2016-04-05 12:30:00,14.55,14.55,14.54,14.54,26000.0,13.2496,13.2496,13.2405,13.2405,26000.0
2016-04-05 12:35:00,14.55,14.57,14.55,14.56,49712.0,13.2496,13.2678,13.2496,13.2587,49712.0
2016-04-05 12:40:00,14.56,14.57,14.56,14.56,47552.0,13.2587,13.2678,13.2587,13.2587,47552.0
2016-04-05 12:45:00,14.56,14.57,14.56,14.57,52184.0,13.2587,13.2678,13.2587,13.2678,52184.0
2016-04-05 12:50:00,14.57,14.57,14.56,14.57,65272.0,13.2678,13.2678,13.2587,13.2678,65272.0
2016-04-05 12:55:00,14.56,14.58,14.56,14.57,87536.0,13.2587,13.2769,13.2587,13.2678,87536.0
2016-04-05 13:00:00,14.57,14.58,14.56,14.58,107720.0,13.2678,13.2769,13.2587,13.2769,107720.0
2016-04-05 13:05:00,14.58,14.58,14.56,14.57,77168.0,13.2769,13.2769,13.2587,13.2678,77168.0
2016-04-05 13:10:00,14.58,14.58,14.57,14.58,20660.0,13.2769,13.2769,13.2678,13.2769,20660.0
2016-04-05 13:15:00,14.58,14.58,14.56,14.56,28900.0,13.2769,13.2769,13.2587,13.2587,28900.0
2016-04-05 13:20:00,14.56,14.58,14.56,14.58,30984.0,13.2587,13.2769,13.2587,13.2769,30984.0
2016-04-05 13:25:00,14.58,14.59,14.58,14.58,22000.0,13.2769,13.286,13.2769,13.2769,22000.0
2016-04-05 13:30:00,14.58,14.58,14.57,14.58,31924.0,13.2769,13.2769,13.2678,13.2769,31924.0
2016-04-05 13:35:00,14.58,14.59,14.58,14.58,22264.0,13.2769,13.286,13.2769,13.2769,22264.0
2016-04-05 13:40:00,14.58,14.59,14.58,14.58,19096.0,13.2769,13.286,13.2769,13.2769,19096.0
2016-04-05 13:45:00,14.58,14.58,14.57,14.58,14576.0,13.2769,13.2769,13.2678,13.2769,14576.0
2016-04-05 13:50:00,14.57,14.61,14.57,14.61,54024.0,13.2678,13.3042,13.2678,13.3042,54024.0
2016-04-05 13:55:00,14.6,14.6,14.6,14.6,13628.0,13.2951,13.2951,13.2951,13.2951,13628.0
2016-04-05 14:00:00,14.6,14.61,14.59,14.59,42536.0,13.2951,13.3042,13.286,13.286,42536.0
2016-04-05 14:05:00,14.59,14.59,14.57,14.58,62620.0,13.286,13.286,13.2678,13.2769,62620.0
2016-04-05 14:10:00,14.58,14.58,14.58,14.58,45956.0,13.2769,13.2769,13.2769,13.2769,45956.0
2016-04-05 14:15:00,14.58,14.6,14.58,14.6,55904.0,13.2769,13.2951,13.2769,13.2951,55904.0
2016-04-05 14:20:00,14.6,14.61,14.6,14.61,58644.0,13.2951,13.3042,13.2951,13.3042,58644.0
2016-04-05 14:25:00,14.61,14.62,14.6,14.62,244800.0,13.3042,13.3133,13.2951,13.3133,244800.0
2016-04-05 14:30:00,14.62,14.63,14.62,14.62,67100.0,13.3133,13.3225,13.3133,13.3133,67100.0
2016-04-05 14:35:00,14.62,14.63,14.62,14.63,28292.0,13.3133,13.3225,13.3133,13.3225,28292.0
2016-04-05 14:40:00,14.63,14.63,14.61,14.63,54744.0,13.3225,13.3225,13.3042,13.3225,54744.0
2016-04-05 14:45:00,14.63,14.63,14.62,14.62,46508.0,13.3225,13.3225,13.3133,13.3133,46508.0
2016-04-05 14:50:00,14.62,14.63,14.62,14.62,22400.0,13.3133,13.3225,13.3133,13.3133,22400.0
2016-04-05 14:55:00,14.62,14.62,14.61,14.61,29920.0,13.3133,13.3133,13.3042,13.3042,29920.0
2016-04-05 15:00:00,14.61,14.62,14.61,14.61,29688.0,13.3042,13.3133,13.3042,13.3042,29688.0
2016-04-05 15:05:00,14.61,14.61,14.6,14.61,62956.0,13.3042,13.3042,13.2951,13.3042,62956.0
2016-04-05 15:10:00,14.61,14.61,14.6,14.6,49704.0,13.3042,13.3042,13.2951,13.2951,49704.0
2016-04-05 15:15:00,14.6,14.61,14.6,14.61,37040.0,13.2951,13.3042,13.2951,13.3042,37040.0
2016-04-05 15:20:00,14.6,14.61,14.59,14.6,48924.0,13.2951,13.3042,13.286,13.2951,48924.0
2016-04-05 15:25:00,14.6,14.61,14.6,14.6,49444.0,13.2951,13.3042,13.2951,13.2951,49444.0
2016-04-05 15:30:00,14.6,14.61,14.6,14.61,87012.0,13.2951,13.3042,13.2951,13.3042,87012.0
2016-04-05 15:35:00,14.6,14.6,14.59,14.59,150908.0,13.2951,13.2951,13.286,13.286,150908.0
2016-04-05 15:40:00,14.59,14.59,14.57,14.57,154924.0,13.286,13.286,13.2678,13.2678,154924.0
2016-04-05 15:45:00,14.57,14.57,14.56,14.56,154932.0,13.2678,13.2678,13.2587,13.2587,154932.0
2016-04-05 15:50:00,14.56,14.57,14.54,14.55,208692.0,13.2587,13.2678,13.2405,13.2496,208692.0
2016-04-05 15:55:00,14.55,14.56,14.54,14.55,451904.0,13.2496,13.2587,13.2405,13.2496,451904.0
2016-04-06 09:30:00,14.51,14.6,14.51,14.56,73456.0,13.2132,13.2951,13.2132,13.2587,73456.0
2016-04-06 09:35:00,14.54,14.54,14.52,14.53,9600.0,13.2405,13.2405,13.2223,13.2314,9600.0
2016-04-06 09:40:00,14.52,14.53,14.47,14.47,54400.0,13.2223,13.2314,13.1768,13.1768,54400.0
2016-04-06 09:45:00,14.47,14.49,14.46,14.49,50744.0,13.1768,13.195,13.1676,13.195,50744.0
2016-04-06 09:50:00,14.5,14.52,14.49,14.49,10160.0,13.2041,13.2223,13.195,13.195,10160.0
2016-04-06 09:55:00,14.49,14.49,14.48,14.49,4400.0,13.195,13.195,13.1859,13.195,4400.0
2016-04-06 10:00:00,14.49,14.5,14.49,14.49,9600.0,13.195,13.2041,13.195,13.195,9600.0
2016-04-06 10:05:00,14.48,14.48,14.47,14.47,10000.0,13.1859,13.1859,13.1768,13.1768,10000.0
2016-04-06 10:10:00,14.47,14.48,14.47,14.47,12156.0,13.1768,13.1859,13.1768,13.1768,12156.0
2016-04-06 10:15:00,14.47,14.49,14.47,14.49,14004.0,13.1768,13.195,13.1768,13.195,14004.0
2016-04-06 10:20:00,14.48,14.5,14.47,14.49,12360.0,13.1859,13.2041,13.1768,13.195,12360.0
2016-04-06 10:25:00,14.49,14.49,14.48,14.48,31600.0,13.195,13.195,13.1859,13.1859,31600.0
2016-04-06 10:30:00,14.48,14.5,14.48,14.49,95044.0,13.1859,13.2041,13.1859,13.195,95044.0
2016-04-06 10:35:00,14.49,14.49,14.48,14.48,43600.0,13.195,13.195,13.1859,13.1859,43600.0
2016-04-06 10:40:00,14.48,14.5,14.48,14.49,41684.0,13.1859,13.2041,13.1859,13.195,41684.0
2016-04-06 10:45:00,14.49,14.52,14.49,14.52,32064.0,13.195,13.2223,13.195,13.2223,32064.0
2016-04-06 10:50:00,14.52,14.53,14.51,14.51,9140.0,13.2223,13.2314,13.2132,13.2132,9140.0
2016-04-06 10:55:00,14.51,14.56,14.51,14.56,57320.0,13.2132,13.2587,13.2132,13.2587,57320.0
2016-04-06 11:00:00,14.56,14.56,14.56,14.56,12864.0,13.2587,13.2587,13.2587,13.2587,12864.0
2016-04-06 11:05:00,14.56,14.56,14.55,14.56,19048.0,13.2587,13.2587,13.2496,13.2587,19048.0
2016-04-06 11:10:00,14.56,14.57,14.56,14.57,9604.0,13.2587,13.2678,13.2587,13.2678,9604.0
2016-04-06 11:15:00,14.57,14.58,14.56,14.56,13400.0,13.2678,13.2769,13.2587,13.2587,13400.0
2016-04-06 11:20:00,14.56,14.57,14.56,14.56,5200.0,13.2587,13.2678,13.2587,13.2587,5200.0
2016-04-06 11:25:00,14.57,14.58,14.57,14.58,20584.0,13.2678,13.2769,13.2678,13.2769,20584.0
2016-04-06 11:30:00,14.58,14.59,14.58,14.58,24124.0,13.2769,13.286,13.2769,13.2769,24124.0
2016-04-06 11:35:00,14.58,14.59,14.56,14.56,23928.0,13.2769,13.286,13.2587,13.2587,23928.0
2016-04-06 11:40:00,14.56,14.6,14.56,14.6,60872.0,13.2587,13.2951,13.2587,13.2951,60872.0
2016-04-06 11:45:00,14.6,14.61,14.6,14.61,34816.0,13.2951,13.3042,13.2951,13.3042,34816.0
2016-04-06 11:50:00,14.61,14.63,14.6,14.61,76504.0,13.3042,13.3225,13.2951,13.3042,76504.0
2016-04-06 11:55:00,14.61,14.62,14.6,14.6,20404.0,13.3042,13.3133,13.2951,13.2951,20404.0
2016-04-06 12:00:00,14.6,14.61,14.59,14.59,9984.0,13.2951,13.3042,13.286,13.286,9984.0
2016-04-06 12:05:00,14.59,14.59,14.58,14.58,8800.0,13.286,13.286,13.2769,13.2769,8800.0
2016-04-06 12:10:00,14.58,14.58,14.57,14.58,11200.0,13.2769,13.2769,13.2678,13.2769,11200.0
2016-04-06 12:15:00,14.59,14.6,14.58,14.59,15600.0,13.286,13.2951,13.2769,13.286,15600.0
2016-04-06 12:20:00,14.6,14.6,14.58,14.58,8000.0,13.2951,13.2951,13.2769,13.2769,8000.0
2016-04-06 12:25:00,14.58,14.58,14.57,14.58,13088.0,13.2769,13.2769,13.2678,13.2769,13088.0
2016-04-06 12:30:00,14.58,14.58,14.57,14.58,8020.0,13.2769,13.2769,13.2678,13.2769,8020.0
2016-04-06 12:35:00,14.58,14.58,14.56,14.57,23184.0,13.2769,13.2769,13.2587,13.2678,23184.0
2016-04-06 12:40:00,14.58,14.6,14.58,14.6,10168.0,13.2769,13.2951,13.2769,13.2951,10168.0
2016-04-06 12:45:00,14.6,14.6,14.59,14.59,9600.0,13.2951,13.2951,13.286,13.286,9600.0
2016-04-06 12:50:00,14.59,14.59,14.58,14.59,18844.0,13.286,13.286,13.2769,13.286,18844.0
2016-04-06 12:55:00,14.59,14.59,14.58,14.58,9816.0,13.286,13.286,13.2769,13.2769,9816.0
2016-04-06 13:00:00,14.58,14.59,14.58,14.59,4000.0,13.2769,13.286,13.2769,13.286,4000.0
2016-04-06 13:05:00,14.59,14.6,14.59,14.6,15600.0,13.286,13.2951,13.286,13.2951,15600.0
2016-04-06 13:10:00,14.6,14.61,14.6,14.6,14900.0,13.2951,13.3042,13.2951,13.2951,14900.0
2016-04-06 13:15:00,14.6,14.6,14.59,14.59,9600.0,13.2951,13.2951,13.286,13.286,9600.0
2016-04-06 13:20:00,14.59,14.6,14.59,14.59,11776.0,13.286,13.2951,13.286,13.286,11776.0
2016-04-06 13:25:00,14.59,14.59,14.59,14.59,3300.0,13.286,13.286,13.286,13.286,3300.0
2016-04-06 13:30:00,14.59,14.6,14.59,14.59,28000.0,13.286,13.2951,13.286,13.286,28000.0
2016-04-06 13:35:00,14.59,14.6,14.58,14.6,21272.0,13.286,13.2951,13.2769,13.2951,21272.0
2016-04-06 13:40:00,14.6,14.6,14.59,14.6,15088.0,13.2951,13.2951,13.286,13.2951,15088.0
2016-04-06 13:45:00,14.6,14.6,14.59,14.59,10400.0,13.2951,13.2951,13.286,13.286,10400.0
2016-04-06 13:50:00,14.59,14.59,14.59,14.59,5600.0,13.286,13.286,13.286,13.286,5600.0
2016-04-06 13:55:00,14.59,14.59,14.59,14.59,12800.0,13.286,13.286,13.286,13.286,12800.0
2016-04-06 14:00:00,14.58,14.59,14.56,14.57,23240.0,13.2769,13.286,13.2587,13.2678,23240.0
2016-04-06 14:05:00,14.57,14.58,14.56,14.56,16000.0,13.2678,13.2769,13.2587,13.2587,16000.0
2016-04-06 14:10:00,14.55,14.55,14.54,14.54,21284.0,13.2496,13.2496,13.2405,13.2405,21284.0
2016-04-06 14:15:00,14.54,14.55,14.54,14.55,19720.0,13.2405,13.2496,13.2405,13.2496,19720.0
2016-04-06 14:20:00,14.55,14.55,14.54,14.54,15684.0,13.2496,13.2496,13.2405,13.2405,15684.0
2016-04-06 14:25:00,14.54,14.54,14.53,14.53,20400.0,13.2405,13.2405,13.2314,13.2314,20400.0
2016-04-06 14:30:00,14.54,14.55,14.53,14.53,58196.0,13.2405,13.2496,13.2314,13.2314,58196.0
2016-04-06 14:35:00,14.53,14.53,14.52,14.53,37728.0,13.2314,13.2314,13.2223,13.2314,37728.0
2016-04-06 14:40:00,14.52,14.54,14.52,14.54,21224.0,13.2223,13.2405,13.2223,13.2405,21224.0
2016-04-06 14:45:00,14.54,14.55,14.54,14.54,52068.0,13.2405,13.2496,13.2405,13.2405,52068.0
2016-04-06 14:50:00,14.54,14.55,14.53,14.53,28408.0,13.2405,13.2496,13.2314,13.2314,28408.0
2016-04-06 14:55:00,14.53,14.56,14.53,14.56,71588.0,13.2314,13.2587,13.2314,13.2587,71588.0
2016-04-06 15:00:00,14.56,14.59,14.55,14.59,60988.0,13.2587,13.286,13.2496,13.286,60988.0
2016-04-06 15:05:00,14.59,14.61,14.59,14.61,30780.0,13.286,13.3042,13.286,13.3042,30780.0
2016-04-06 15:10:00,14.61,14.61,14.6,14.61,27824.0,13.3042,13.3042,13.2951,13.3042,27824.0
2016-04-06 15:15:00,14.61,14.63,14.61,14.62,39832.0,13.3042,13.3225,13.3042,13.3133,39832.0
2016-04-06 15:20:00,14.63,14.63,14.62,14.62,34712.0,13.3225,13.3225,13.3133,13.3133,34712.0
2016-04-06 15:25:00,14.62,14.62,14.61,14.61,65004.0,13.3133,13.3133,13.3042,13.3042,65004.0
2016-04-06 15:30:00,14.61,14.61,14.6,14.6,106020.0,13.3042,13.3042,13.2951,13.2951,106020.0
2016-04-06 15:35:00,14.6,14.6,14.59,14.59,49604.0,13.2951,13.2951,13.286,13.286,49604.0
2016-04-06 15:40:00,14.59,14.62,14.59,14.61,56076.0,13.286,13.3133,13.286,13.3042,56076.0
2016-04-06 15:45:00,14.61,14.62,14.6,14.62,73408.0,13.3042,13.3133,13.2951,13.3133,73408.0
2016-04-06 15:50:00,14.62,14.62,14.6,14.61,88604.0,13.3133,13.3133,13.2951,13.3042,88604.0
2016-04-06 15:55:00,14.61,14.61,14.6,14.6,292740.0,13.3042,13.3042,13.2951,13.2951,292740.0
2016-04-07 09:30:00,14.52,14.55,14.52,14.53,44488.0,13.2223,13.2496,13.2223,13.2314,44488.0
2016-04-07 09:35:00,14.5,14.55,14.5,14.54,27404.0,13.2041,13.2496,13.2041,13.2405,27404.0
2016-04-07 09:40:00,14.54,14.58,14.53,14.58,27428.0,13.2405,13.2769,13.2314,13.2769,27428.0
2016-04-07 09:45:00,14.57,14.57,14.54,14.54,11200.0,13.2678,13.2678,13.2405,13.2405,11200.0
2016-04-07 09:50:00,14.55,14.55,14.54,14.54,43200.0,13.2496,13.2496,13.2405,13.2405,43200.0
2016-04-07 09:55:00,14.54,14.56,14.54,14.56,29772.0,13.2405,13.2587,13.2405,13.2587,29772.0
2016-04-07 10:00:00,14.56,14.57,14.56,14.56,11040.0,13.2587,13.2678,13.2587,13.2587,11040.0
2016-04-07 10:05:00,14.56,14.58,14.56,14.57,2800.0,13.2587,13.2769,13.2587,13.2678,2800.0
2016-04-07 10:10:00,14.55,14.56,14.55,14.55,11200.0,13.2496,13.2587,13.2496,13.2496,11200.0
2016-04-07 10:15:00,14.55,14.55,14.51,14.52,15488.0,13.2496,13.2496,13.2132,13.2223,15488.0
2016-04-07 10:20:00,14.52,14.52,14.48,14.48,35060.0,13.2223,13.2223,13.1859,13.1859,35060.0
2016-04-07 10:25:00,14.48,14.49,14.48,14.48,26404.0,13.1859,13.195,13.1859,13.1859,26404.0
2016-04-07 10:30:00,14.48,14.53,14.47,14.49,455028.0,13.1859,13.2314,13.1768,13.195,455028.0
2016-04-07 10:35:00,14.49,14.5,14.49,14.49,47232.0,13.195,13.2041,13.195,13.195,47232.0
2016-04-07 10:40:00,14.49,14.49,14.48,14.49,34840.0,13.195,13.195,13.1859,13.195,34840.0
2016-04-07 10:45:00,14.49,14.5,14.48,14.49,19600.0,13.195,13.2041,13.1859,13.195,19600.0
2016-04-07 10:50:00,14.49,14.53,14.49,14.52,92168.0,13.195,13.2314,13.195,13.2223,92168.0
2016-04-07 10:55:00,14.51,14.51,14.47,14.49,19192.0,13.2132,13.2132,13.1768,13.195,19192.0
2016-04-07 11:00:00,14.49,14.49,14.47,14.47,42392.0,13.195,13.195,13.1768,13.1768,42392.0
2016-04-07 11:05:00,14.48,14.48,14.46,14.47,19284.0,13.1859,13.1859,13.1676,13.1768,19284.0
2016-04-07 11:10:00,14.47,14.48,14.47,14.47,5200.0,13.1768,13.1859,13.1768,13.1768,5200.0
2016-04-07 11:15:00,14.48,14.49,14.47,14.49,20180.0,13.1859,13.195,13.1768,13.195,20180.0
2016-04-07 11:20:00,14.48,14.49,14.47,14.47,10276.0,13.1859,13.195,13.1768,13.1768,10276.0
2016-04-07 11:25:00,14.47,14.48,14.47,14.48,13200.0,13.1768,13.1859,13.1768,13.1859,13200.0
2016-04-07 11:30:00,14.49,14.5,14.49,14.49,10800.0,13.195,13.2041,13.195,13.195,10800.0
2016-04-07 11:35:00,14.5,14.5,14.49,14.49,170196.0,13.2041,13.2041,13.195,13.195,170196.0
2016-04-07 11:40:00,14.5,14.5,14.49,14.5,21900.0,13.2041,13.2041,13.195,13.2041,21900.0
2016-04-07 11:45:00,14.5,14.5,14.49,14.5,37236.0,13.2041,13.2041,13.195,13.2041,37236.0
2016-04-07 11:50:00,14.49,14.5,14.49,14.5,23644.0,13.195,13.2041,13.195,13.2041,23644.0
2016-04-07 11:55:00,14.5,14.51,14.5,14.51,36504.0,13.2041,13.2132,13.2041,13.2132,36504.0
2016-04-07 12:00:00,14.51,14.52,14.5,14.51,20404.0,13.2132,13.2223,13.2041,13.2132,20404.0
2016-04-07 12:05:00,14.5,14.51,14.5,14.51,20680.0,13.2041,13.2132,13.2041,13.2132,20680.0
2016-04-07 12:10:00,14.51,14.51,14.5,14.51,32788.0,13.2132,13.2132,13.2041,13.2132,32788.0
2016-04-07 12:15:00,14.5,14.51,14.49,14.5,40600.0,13.2041,13.2132,13.195,13.2041,40600.0
2016-04-07 12:20:00,14.5,14.51,14.5,14.51,113976.0,13.2041,13.2132,13.2041,13.2132,113976.0
2016-04-07 12:25:00,14.5,14.51,14.5,14.51,39392.0,13.2041,13.2132,13.2041,13.2132,39392.0
2016-04-07 12:30:00,14.51,14.51,14.5,14.5,14032.0,13.2132,13.2132,13.2041,13.2041,14032.0
2016-04-07 12:35:00,14.5,14.51,14.5,14.51,20684.0,13.2041,13.2132,13.2041,13.2132,20684.0
2016-04-07 12:40:00,14.51,14.51,14.51,14.51,12000.0,13.2132,13.2132,13.2132,13.2132,12000.0
2016-04-07 12:45:00,14.51,14.52,14.51,14.52,5220.0,13.2132,13.2223,13.2132,13.2223,5220.0
2016-04-07 12:50:00,14.52,14.52,14.51,14.51,4400.0,13.2223,13.2223,13.2132,13.2132,4400.0
2016-04-07 12:55:00,14.51,14.52,14.51,14.51,16800.0,13.2132,13.2223,13.2132,13.2132,16800.0
2016-04-07 13:00:00,14.52,14.52,14.5,14.51,14740.0,13.2223,13.2223,13.2041,13.2132,14740.0
2016-04-07 13:05:00,14.51,14.52,14.51,14.52,6472.0,13.2132,13.2223,13.2132,13.2223,6472.0
2016-04-07 13:10:00,14.52,14.54,14.51,14.54,14800.0,13.2223,13.2405,13.2132,13.2405,14800.0
2016-04-07 13:15:00,14.54,14.54,14.52,14.53,20504.0,13.2405,13.2405,13.2223,13.2314,20504.0
2016-04-07 13:20:00,14.52,14.53,14.52,14.52,17084.0,13.2223,13.2314,13.2223,13.2223,17084.0
2016-04-07 13:25:00,14.52,14.52,14.52,14.52,9352.0,13.2223,13.2223,13.2223,13.2223,9352.0
2016-04-07 13:30:00,14.52,14.52,14.51,14.51,33016.0,13.2223,13.2223,13.2132,13.2132,33016.0
2016-04-07 13:35:00,14.51,14.51,14.51,14.51,18800.0,13.2132,13.2132,13.2132,13.2132,18800.0
2016-04-07 13:40:00,14.51,14.51,14.51,14.51,5644.0,13.2132,13.2132,13.2132,13.2132,5644.0
2016-04-07 13:45:00,14.51,14.51,14.48,14.48,30840.0,13.2132,13.2132,13.1859,13.1859,30840.0
2016-04-07 13:50:00,14.48,14.48,14.46,14.46,31972.0,13.1859,13.1859,13.1676,13.1676,31972.0
2016-04-07 13:55:00,14.46,14.47,14.45,14.47,49720.0,13.1676,13.1768,13.1585,13.1768,49720.0
2016-04-07 14:00:00,14.47,14.47,14.45,14.46,40940.0,13.1768,13.1768,13.1585,13.1676,40940.0
2016-04-07 14:05:00,14.45,14.46,14.44,14.44,21636.0,13.1585,13.1676,13.1494,13.1494,21636.0
2016-04-07 14:10:00,14.44,14.44,14.44,14.44,16836.0,13.1494,13.1494,13.1494,13.1494,16836.0
2016-04-07 14:15:00,14.44,14.44,14.41,14.41,90948.0,13.1494,13.1494,13.1221,13.1221,90948.0
2016-04-07 14:20:00,14.41,14.43,14.41,14.43,29136.0,13.1221,13.1403,13.1221,13.1403,29136.0
2016-04-07 14:25:00,14.43,14.46,14.42,14.46,317684.0,13.1403,13.1676,13.1312,13.1676,317684.0
2016-04-07 14:30:00,14.46,14.47,14.46,14.47,49580.0,13.1676,13.1768,13.1676,13.1768,49580.0
2016-04-07 14:35:00,14.47,14.47,14.44,14.47,198976.0,13.1768,13.1768,13.1494,13.1768,198976.0
2016-04-07 14:40:00,14.47,14.47,14.42,14.42,82128.0,13.1768,13.1768,13.1312,13.1312,82128.0
2016-04-07 14:45:00,14.41,14.44,14.41,14.43,120672.0,13.1221,13.1494,13.1221,13.1403,120672.0
2016-04-07 14:50:00,14.43,14.44,14.43,14.43,90800.0,13.1403,13.1494,13.1403,13.1403,90800.0
2016-04-07 14:55:00,14.43,14.43,14.41,14.41,14776.0,13.1403,13.1403,13.1221,13.1221,14776.0
2016-04-07 15:00:00,14.41,14.41,14.4,14.4,854304.0,13.1221,13.1221,13.113,13.113,854304.0
2016-04-07 15:05:00,14.4,14.44,14.4,14.44,36384.0,13.113,13.1494,13.113,13.1494,36384.0
2016-04-07 15:10:00,14.45,14.45,14.44,14.45,522796.0,13.1585,13.1585,13.1494,13.1585,522796.0
2016-04-07 15:15:00,14.44,14.44,14.43,14.44,80260.0,13.1494,13.1494,13.1403,13.1494,80260.0
2016-04-07 15:20:00,14.44,14.45,14.44,14.45,42500.0,13.1494,13.1585,13.1494,13.1585,42500.0
2016-04-07 15:25:00,14.45,14.47,14.44,14.44,171628.0,13.1585,13.1768,13.1494,13.1494,171628.0
2016-04-07 15:30:00,14.44,14.45,14.44,14.45,62668.0,13.1494,13.1585,13.1494,13.1585,62668.0
2016-04-07 15:35:00,14.44,14.44,14.43,14.43,53424.0,13.1494,13.1494,13.1403,13.1403,53424.0
2016-04-07 15:40:00,14.43,14.44,14.42,14.42,76200.0,13.1403,13.1494,13.1312,13.1312,76200.0
2016-04-07 15:45:00,14.42,14.44,14.42,14.44,100680.0,13.1312,13.1494,13.1312,13.1494,100680.0
2016-04-07 15:50:00,14.44,14.44,14.42,14.43,108296.0,13.1494,13.1494,13.1312,13.1403,108296.0
2016-04-07 15:55:00,14.43,14.45,14.43,14.45,821924.0,13.1403,13.1585,13.1403,13.1585,821924.0
2016-04-08 09:30:00,14.55,14.61,14.55,14.59,46196.0,13.2496,13.3042,13.2496,13.286,46196.0
2016-04-08 09:35:00,14.58,14.62,14.58,14.62,25244.0,13.2769,13.3133,13.2769,13.3133,25244.0
2016-04-08 09:40:00,14.62,14.63,14.59,14.63,28736.0,13.3133,13.3225,13.286,13.3225,28736.0
2016-04-08 09:45:00,14.63,14.64,14.62,14.64,10800.0,13.3225,13.3316,13.3133,13.3316,10800.0
2016-04-08 09:50:00,14.65,14.66,14.64,14.66,31796.0,13.3407,13.3498,13.3316,13.3498,31796.0
2016-04-08 09:55:00,14.65,14.69,14.65,14.69,36744.0,13.3407,13.3771,13.3407,13.3771,36744.0
2016-04-08 10:00:00,14.69,14.7,14.69,14.7,29512.0,13.3771,13.3862,13.3771,13.3862,29512.0
2016-04-08 10:05:00,14.7,14.7,14.69,14.69,9600.0,13.3862,13.3862,13.3771,13.3771,9600.0
2016-04-08 10:10:00,14.7,14.7,14.68,14.69,23200.0,13.3862,13.3862,13.368,13.3771,23200.0
2016-04-08 10:15:00,14.69,14.7,14.69,14.69,5604.0,13.3771,13.3862,13.3771,13.3771,5604.0
2016-04-08 10:20:00,14.69,14.69,14.69,14.69,14552.0,13.3771,13.3771,13.3771,13.3771,14552.0
2016-04-08 10:25:00,14.69,14.7,14.67,14.68,21600.0,13.3771,13.3862,13.3589,13.368,21600.0
2016-04-08 10:30:00,14.69,14.69,14.67,14.68,17200.0,13.3771,13.3771,13.3589,13.368,17200.0
2016-04-08 10:35:00,14.68,14.68,14.68,14.68,9600.0,13.368,13.368,13.368,13.368,9600.0
2016-04-08 10:40:00,14.69,14.69,14.68,14.69,22000.0,13.3771,13.3771,13.368,13.3771,22000.0
2016-04-08 10:45:00,14.69,14.72,14.69,14.71,64084.0,13.3771,13.4044,13.3771,13.3953,64084.0
2016-04-08 10:50:00,14.71,14.71,14.69,14.7,12300.0,13.3953,13.3953,13.3771,13.3862,12300.0
2016-04-08 10:55:00,14.69,14.69,14.68,14.69,12796.0,13.3771,13.3771,13.368,13.3771,12796.0
2016-04-08 11:00:00,14.69,14.69,14.68,14.69,18128.0,13.3771,13.3771,13.368,13.3771,18128.0
2016-04-08 11:05:00,14.69,14.7,14.69,14.7,32648.0,13.3771,13.3862,13.3771,13.3862,32648.0
2016-04-08 11:10:00,14.7,14.7,14.68,14.68,5376.0,13.3862,13.3862,13.368,13.368,5376.0
2016-04-08 11:15:00,14.68,14.68,14.67,14.67,15168.0,13.368,13.368,13.3589,13.3589,15168.0
2016-04-08 11:20:00,14.67,14.67,14.66,14.66,17500.0,13.3589,13.3589,13.3498,13.3498,17500.0
2016-04-08 11:25:00,14.66,14.67,14.65,14.66,18060.0,13.3498,13.3589,13.3407,13.3498,18060.0
2016-04-08 11:30:00,14.66,14.66,14.64,14.64,10452.0,13.3498,13.3498,13.3316,13.3316,10452.0
2016-04-08 11:35:00,14.63,14.63,14.59,14.6,31268.0,13.3225,13.3225,13.286,13.2951,31268.0
2016-04-08 11:40:00,14.59,14.61,14.58,14.61,25652.0,13.286,13.3042,13.2769,13.3042,25652.0
2016-04-08 11:45:00,14.61,14.63,14.61,14.63,10664.0,13.3042,13.3225,13.3042,13.3225,10664.0
2016-04-08 11:50:00,14.62,14.63,14.61,14.63,13948.0,13.3133,13.3225,13.3042,13.3225,13948.0
2016-04-08 11:55:00,14.63,14.64,14.63,14.64,12196.0,13.3225,13.3316,13.3225,13.3316,12196.0
2016-04-08 12:00:00,14.64,14.65,14.64,14.65,86568.0,13.3316,13.3407,13.3316,13.3407,86568.0
2016-04-08 12:05:00,14.65,14.65,14.64,14.65,38136.0,13.3407,13.3407,13.3316,13.3407,38136.0
2016-04-08 12:10:00,14.65,14.67,14.65,14.67,27256.0,13.3407,13.3589,13.3407,13.3589,27256.0
2016-04-08 12:15:00,14.67,14.67,14.66,14.66,45632.0,13.3589,13.3589,13.3498,13.3498,45632.0
2016-04-08 12:20:00,14.66,14.67,14.66,14.66,15300.0,13.3498,13.3589,13.3498,13.3498,15300.0
2016-04-08 12:25:00,14.66,14.67,14.66,14.66,25752.0,13.3498,13.3589,13.3498,13.3498,25752.0
2016-04-08 12:30:00,14.66,14.66,14.65,14.66,62112.0,13.3498,13.3498,13.3407,13.3498,62112.0
2016-04-08 12:35:00,14.66,14.67,14.65,14.67,20752.0,13.3498,13.3589,13.3407,13.3589,20752.0
2016-04-08 12:40:00,14.66,14.67,14.66,14.67,17172.0,13.3498,13.3589,13.3498,13.3589,17172.0
2016-04-08 12:45:00,14.67,14.69,14.67,14.68,13132.0,13.3589,13.3771,13.3589,13.368,13132.0
2016-04-08 12:50:00,14.69,14.69,14.68,14.69,21112.0,13.3771,13.3771,13.368,13.3771,21112.0
2016-04-08 12:55:00,14.69,14.69,14.69,14.69,10800.0,13.3771,13.3771,13.3771,13.3771,10800.0
2016-04-08 13:00:00,14.69,14.69,14.67,14.67,17456.0,13.3771,13.3771,13.3589,13.3589,17456.0
2016-04-08 13:05:00,14.67,14.67,14.66,14.66,20524.0,13.3589,13.3589,13.3498,13.3498,20524.0
2016-04-08 13:10:00,14.66,14.67,14.66,14.67,22760.0,13.3498,13.3589,13.3498,13.3589,22760.0
2016-04-08 13:15:00,14.67,14.69,14.66,14.66,80480.0,13.3589,13.3771,13.3498,13.3498,80480.0
2016-04-08 13:20:00,14.66,14.68,14.66,14.67,20604.0,13.3498,13.368,13.3498,13.3589,20604.0
2016-04-08 13:25:00,14.67,14.67,14.66,14.66,15200.0,13.3589,13.3589,13.3498,13.3498,15200.0
2016-04-08 13:30:00,14.65,14.66,14.65,14.66,14000.0,13.3407,13.3498,13.3407,13.3498,14000.0
2016-04-08 13:35:00,14.66,14.66,14.65,14.66,17200.0,13.3498,13.3498,13.3407,13.3498,17200.0
2016-04-08 13:40:00,14.66,14.67,14.66,14.66,9172.0,13.3498,13.3589,13.3498,13.3498,9172.0
2016-04-08 13:45:00,14.66,14.66,14.65,14.65,12000.0,13.3498,13.3498,13.3407,13.3407,12000.0
2016-04-08 13:50:00,14.64,14.65,14.64,14.65,37196.0,13.3316,13.3407,13.3316,13.3407,37196.0
2016-04-08 13:55:00,14.65,14.65,14.64,14.65,28556.0,13.3407,13.3407,13.3316,13.3407,28556.0
2016-04-08 14:00:00,14.65,14.65,14.64,14.64,5200.0,13.3407,13.3407,13.3316,13.3316,5200.0
2016-04-08 14:05:00,14.64,14.64,14.63,14.64,21280.0,13.3316,13.3316,13.3225,13.3316,21280.0
2016-04-08 14:10:00,14.65,14.65,14.64,14.65,12748.0,13.3407,13.3407,13.3316,13.3407,12748.0
2016-04-08 14:15:00,14.65,14.65,14.63,14.63,16920.0,13.3407,13.3407,13.3225,13.3225,16920.0
2016-04-08 14:20:00,14.63,14.63,14.62,14.62,31108.0,13.3225,13.3225,13.3133,13.3133,31108.0
2016-04-08 14:25:00,14.62,14.62,14.61,14.62,19832.0,13.3133,13.3133,13.3042,13.3133,19832.0
2016-04-08 14:30:00,14.62,14.63,14.61,14.62,23972.0,13.3133,13.3225,13.3042,13.3133,23972.0
2016-04-08 14:35:00,14.61,14.61,14.6,14.61,17200.0,13.3042,13.3042,13.2951,13.3042,17200.0
2016-04-08 14:40:00,14.61,14.61,14.6,14.6,15168.0,13.3042,13.3042,13.2951,13.2951,15168.0
2016-04-08 14:45:00,14.6,14.6,14.6,14.6,19008.0,13.2951,13.2951,13.2951,13.2951,19008.0
2016-04-08 14:50:00,14.6,14.6,14.58,14.58,26452.0,13.2951,13.2951,13.2769,13.2769,26452.0
2016-04-08 14:55:00,14.58,14.58,14.56,14.57,33524.0,13.2769,13.2769,13.2587,13.2678,33524.0
2016-04-08 15:00:00,14.57,14.6,14.57,14.59,50888.0,13.2678,13.2951,13.2678,13.286,50888.0
2016-04-08 15:05:00,14.59,14.59,14.55,14.55,19304.0,13.286,13.286,13.2496,13.2496,19304.0
2016-04-08 15:10:00,14.55,14.56,14.54,14.56,21028.0,13.2496,13.2587,13.2405,13.2587,21028.0
2016-04-08 15:15:00,14.56,14.56,14.55,14.55,17652.0,13.2587,13.2587,13.2496,13.2496,17652.0
2016-04-08 15:20:00,14.55,14.56,14.55,14.56,18024.0,13.2496,13.2587,13.2496,13.2587,18024.0
2016-04-08 15:25:00,14.56,14.56,14.54,14.55,22788.0,13.2587,13.2587,13.2405,13.2496,22788.0
2016-04-08 15:30:00,14.54,14.56,14.54,14.54,54652.0,13.2405,13.2587,13.2405,13.2405,54652.0
2016-04-08 15:35:00,14.54,14.55,14.54,14.55,42252.0,13.2405,13.2496,13.2405,13.2496,42252.0
2016-04-08 15:40:00,14.55,14.56,14.54,14.56,50844.0,13.2496,13.2587,13.2405,13.2587,50844.0
2016-04-08 15:45:00,14.56,14.56,14.55,14.56,101728.0,13.2587,13.2587,13.2496,13.2587,101728.0
2016-04-08 15:50:00,14.56,14.57,14.56,14.57,69796.0,13.2587,13.2678,13.2587,13.2678,69796.0
2016-04-08 15:55:00,14.57,14.59,14.56,14.59,303692.0,13.2678,13.286,13.2587,13.286,303692.0
2016-04-11 09:30:00,14.62,14.69,14.56,14.69,58844.0,13.3133,13.3771,13.2587,13.3771,58844.0
2016-04-11 09:35:00,14.7,14.71,14.68,14.69,29468.0,13.3862,13.3953,13.368,13.3771,29468.0
2016-04-11 09:40:00,14.7,14.7,14.68,14.7,15084.0,13.3862,13.3862,13.368,13.3862,15084.0
2016-04-11 09:45:00,14.7,14.72,14.69,14.7,25240.0,13.3862,13.4044,13.3771,13.3862,25240.0
2016-04-11 09:50:00,14.71,14.73,14.7,14.71,14000.0,13.3953,13.4135,13.3862,13.3953,14000.0
2016-04-11 09:55:00,14.72,14.72,14.71,14.72,12800.0,13.4044,13.4044,13.3953,13.4044,12800.0
2016-04-11 10:00:00,14.72,14.74,14.72,14.74,22104.0,13.4044,13.4226,13.4044,13.4226,22104.0
2016-04-11 10:05:00,14.73,14.78,14.73,14.76,96228.0,13.4135,13.459,13.4135,13.4408,96228.0
2016-04-11 10:10:00,14.77,14.78,14.76,14.77,37436.0,13.4499,13.459,13.4408,13.4499,37436.0
2016-04-11 10:15:00,14.76,14.77,14.73,14.73,17560.0,13.4408,13.4499,13.4135,13.4135,17560.0
2016-04-11 10:20:00,14.73,14.73,14.72,14.73,15600.0,13.4135,13.4135,13.4044,13.4135,15600.0
2016-04-11 10:25:00,14.74,14.74,14.72,14.72,19920.0,13.4226,13.4226,13.4044,13.4044,19920.0
2016-04-11 10:30:00,14.72,14.72,14.7,14.7,12400.0,13.4044,13.4044,13.3862,13.3862,12400.0
2016-04-11 10:35:00,14.7,14.7,14.68,14.69,60984.0,13.3862,13.3862,13.368,13.3771,60984.0
2016-04-11 10:40:00,14.69,14.7,14.67,14.68,12888.0,13.3771,13.3862,13.3589,13.368,12888.0
2016-04-11 10:45:00,14.67,14.67,14.66,14.66,18576.0,13.3589,13.3589,13.3498,13.3498,18576.0
2016-04-11 10:50:00,14.66,14.66,14.65,14.66,14204.0,13.3498,13.3498,13.3407,13.3498,14204.0
2016-04-11 10:55:00,14.67,14.68,14.64,14.64,11200.0,13.3589,13.368,13.3316,13.3316,11200.0
2016-04-11 11:00:00,14.64,14.64,14.61,14.61,63568.0,13.3316,13.3316,13.3042,13.3042,63568.0
2016-04-11 11:05:00,14.62,14.62,14.61,14.62,31200.0,13.3133,13.3133,13.3042,13.3133,31200.0
2016-04-11 11:10:00,14.62,14.62,14.6,14.61,32908.0,13.3133,13.3133,13.2951,13.3042,32908.0
2016-04-11 11:15:00,14.61,14.61,14.6,14.6,14256.0,13.3042,13.3042,13.2951,13.2951,14256.0
2016-04-11 11:20:00,14.6,14.61,14.6,14.6,5000.0,13.2951,13.3042,13.2951,13.2951,5000.0
2016-04-11 11:25:00,14.6,14.61,14.59,14.6,35680.0,13.2951,13.3042,13.286,13.2951,35680.0
2016-04-11 11:30:00,14.6,14.6,14.57,14.57,15176.0,13.2951,13.2951,13.2678,13.2678,15176.0
2016-04-11 11:35:00,14.57,14.57,14.56,14.56,18000.0,13.2678,13.2678,13.2587,13.2587,18000.0
2016-04-11 11:40:00,14.56,14.57,14.56,14.56,16800.0,13.2587,13.2678,13.2587,13.2587,16800.0
2016-04-11 11:45:00,14.56,14.57,14.55,14.56,15420.0,13.2587,13.2678,13.2496,13.2587,15420.0
2016-04-11 11:50:00,14.57,14.57,14.56,14.56,17056.0,13.2678,13.2678,13.2587,13.2587,17056.0
2016-04-11 11:55:00,14.56,14.61,14.56,14.6,28976.0,13.2587,13.3042,13.2587,13.2951,28976.0
2016-04-11 12:00:00,14.61,14.61,14.59,14.6,25556.0,13.3042,13.3042,13.286,13.2951,25556.0
2016-04-11 12:05:00,14.59,14.6,14.59,14.59,15452.0,13.286,13.2951,13.286,13.286,15452.0
2016-04-11 12:10:00,14.59,14.61,14.59,14.61,22968.0,13.286,13.3042,13.286,13.3042,22968.0
2016-04-11 12:15:00,14.61,14.63,14.61,14.62,35868.0,13.3042,13.3225,13.3042,13.3133,35868.0
2016-04-11 12:20:00,14.62,14.62,14.6,14.61,12372.0,13.3133,13.3133,13.2951,13.3042,12372.0
2016-04-11 12:25:00,14.61,14.61,14.6,14.6,11600.0,13.3042,13.3042,13.2951,13.2951,11600.0
2016-04-11 12:30:00,14.6,14.61,14.6,14.6,24228.0,13.2951,13.3042,13.2951,13.2951,24228.0
2016-04-11 12:35:00,14.6,14.6,14.6,14.6,11636.0,13.2951,13.2951,13.2951,13.2951,11636.0
2016-04-11 12:40:00,14.6,14.6,14.59,14.6,10800.0,13.2951,13.2951,13.286,13.2951,10800.0
2016-04-11 12:45:00,14.6,14.62,14.6,14.61,22404.0,13.2951,13.3133,13.2951,13.3042,22404.0
2016-04-11 12:50:00,14.61,14.63,14.61,14.63,16432.0,13.3042,13.3225,13.3042,13.3225,16432.0
2016-04-11 12:55:00,14.62,14.63,14.62,14.62,10400.0,13.3133,13.3225,13.3133,13.3133,10400.0
2016-04-11 13:00:00,14.61,14.62,14.61,14.61,23756.0,13.3042,13.3133,13.3042,13.3042,23756.0
2016-04-11 13:05:00,14.61,14.62,14.61,14.62,16400.0,13.3042,13.3133,13.3042,13.3133,16400.0
2016-04-11 13:10:00,14.62,14.63,14.62,14.63,13596.0,13.3133,13.3225,13.3133,13.3225,13596.0
2016-04-11 13:15:00,14.63,14.63,14.62,14.62,47712.0,13.3225,13.3225,13.3133,13.3133,47712.0
2016-04-11 13:20:00,14.62,14.63,14.62,14.62,31864.0,13.3133,13.3225,13.3133,13.3133,31864.0
2016-04-11 13:25:00,14.62,14.62,14.61,14.61,16096.0,13.3133,13.3133,13.3042,13.3042,16096.0
2016-04-11 13:30:00,14.61,14.61,14.61,14.61,17812.0,13.3042,13.3042,13.3042,13.3042,17812.0
2016-04-11 13:35:00,14.61,14.63,14.6,14.6,82180.0,13.3042,13.3225,13.2951,13.2951,82180.0
2016-04-11 13:40:00,14.6,14.61,14.6,14.6,13884.0,13.2951,13.3042,13.2951,13.2951,13884.0
2016-04-11 13:45:00,14.6,14.61,14.6,14.61,33124.0,13.2951,13.3042,13.2951,13.3042,33124.0
2016-04-11 13:50:00,14.61,14.61,14.6,14.6,49716.0,13.3042,13.3042,13.2951,13.2951,49716.0
2016-04-11 13:55:00,14.6,14.61,14.6,14.6,16352.0,13.2951,13.3042,13.2951,13.2951,16352.0
2016-04-11 14:00:00,14.6,14.61,14.6,14.6,18204.0,13.2951,13.3042,13.2951,13.2951,18204.0
2016-04-11 14:05:00,14.6,14.6,14.58,14.58,76560.0,13.2951,13.2951,13.2769,13.2769,76560.0
2016-04-11 14:10:00,14.59,14.6,14.59,14.59,21108.0,13.286,13.2951,13.286,13.286,21108.0
2016-04-11 14:15:00,14.59,14.63,14.58,14.63,29680.0,13.286,13.3225,13.2769,13.3225,29680.0
2016-04-11 14:20:00,14.62,14.63,14.61,14.61,33460.0,13.3133,13.3225,13.3042,13.3042,33460.0
2016-04-11 14:25:00,14.61,14.62,14.6,14.6,23212.0,13.3042,13.3133,13.2951,13.2951,23212.0
2016-04-11 14:30:00,14.6,14.61,14.6,14.6,40360.0,13.2951,13.3042,13.2951,13.2951,40360.0
2016-04-11 14:35:00,14.6,14.63,14.6,14.63,45688.0,13.2951,13.3225,13.2951,13.3225,45688.0
2016-04-11 14:40:00,14.63,14.63,14.63,14.63,21868.0,13.3225,13.3225,13.3225,13.3225,21868.0
2016-04-11 14:45:00,14.63,14.63,14.62,14.63,33524.0,13.3225,13.3225,13.3133,13.3225,33524.0
2016-04-11 14:50:00,14.63,14.64,14.62,14.64,40572.0,13.3225,13.3316,13.3133,13.3316,40572.0
2016-04-11 14:55:00,14.64,14.64,14.63,14.64,22400.0,13.3316,13.3316,13.3225,13.3316,22400.0
2016-04-11 15:00:00,14.64,14.64,14.63,14.63,49504.0,13.3316,13.3316,13.3225,13.3225,49504.0
2016-04-11 15:05:00,14.63,14.63,14.62,14.62,31216.0,13.3225,13.3225,13.3133,13.3133,31216.0
2016-04-11 15:10:00,14.62,14.63,14.62,14.62,44132.0,13.3133,13.3225,13.3133,13.3133,44132.0
2016-04-11 15:15:00,14.62,14.62,14.61,14.62,33384.0,13.3133,13.3133,13.3042,13.3133,33384.0
2016-04-11 15:20:00,14.62,14.63,14.62,14.62,32124.0,13.3133,13.3225,13.3133,13.3133,32124.0
2016-04-11 15:25:00,14.62,14.63,14.62,14.62,46320.0,13.3133,13.3225,13.3133,13.3133,46320.0
2016-04-11 15:30:00,14.62,14.62,14.61,14.61,58564.0,13.3133,13.3133,13.3042,13.3042,58564.0
2016-04-11 15:35:00,14.61,14.62,14.6,14.6,75936.0,13.3042,13.3133,13.2951,13.2951,75936.0
2016-04-11 15:40:00,14.6,14.61,14.59,14.6,67256.0,13.2951,13.3042,13.286,13.2951,67256.0
2016-04-11 15:45:00,14.6,14.62,14.6,14.62,98108.0,13.2951,13.3133,13.2951,13.3133,98108.0
2016-04-11 15:50:00,14.61,14.62,14.61,14.62,133628.0,13.3042,13.3133,13.3042,13.3133,133628.0
2016-04-11 15:55:00,14.62,14.62,14.6,14.61,298960.0,13.3133,13.3133,13.2951,13.3042,298960.0
2016-04-12 09:30:00,14.56,14.56,14.47,14.47,149440.0,13.2587,13.2587,13.1768,13.1768,149440.0
2016-04-12 09:35:00,14.47,14.49,14.46,14.47,120824.0,13.1768,13.195,13.1676,13.1768,120824.0
2016-04-12 09:40:00,14.49,14.5,14.45,14.49,84120.0,13.195,13.2041,13.1585,13.195,84120.0
2016-04-12 09:45:00,14.5,14.53,14.48,14.52,70256.0,13.2041,13.2314,13.1859,13.2223,70256.0
2016-04-12 09:50:00,14.52,14.54,14.52,14.52,21460.0,13.2223,13.2405,13.2223,13.2223,21460.0
2016-04-12 09:55:00,14.52,14.54,14.5,14.54,45200.0,13.2223,13.2405,13.2041,13.2405,45200.0
2016-04-12 10:00:00,14.54,14.54,14.51,14.52,11200.0,13.2405,13.2405,13.2132,13.2223,11200.0
2016-04-12 10:05:00,14.51,14.51,14.47,14.47,67616.0,13.2132,13.2132,13.1768,13.1768,67616.0
2016-04-12 10:10:00,14.48,14.49,14.47,14.48,19600.0,13.1859,13.195,13.1768,13.1859,19600.0
2016-04-12 10:15:00,14.48,14.49,14.47,14.48,45828.0,13.1859,13.195,13.1768,13.1859,45828.0
2016-04-12 10:20:00,14.48,14.48,14.46,14.46,27232.0,13.1859,13.1859,13.1676,13.1676,27232.0
2016-04-12 10:25:00,14.46,14.48,14.46,14.46,28800.0,13.1676,13.1859,13.1676,13.1676,28800.0
2016-04-12 10:30:00,14.46,14.52,14.46,14.48,48800.0,13.1676,13.2223,13.1676,13.1859,48800.0
2016-04-12 10:35:00,14.49,14.52,14.48,14.49,28916.0,13.195,13.2223,13.1859,13.195,28916.0
2016-04-12 10:40:00,14.49,14.51,14.49,14.5,30784.0,13.195,13.2132,13.195,13.2041,30784.0
2016-04-12 10:45:00,14.51,14.51,14.49,14.51,19272.0,13.2132,13.2132,13.195,13.2132,19272.0
2016-04-12 10:50:00,14.51,14.56,14.51,14.54,37748.0,13.2132,13.2587,13.2132,13.2405,37748.0
2016-04-12 10:55:00,14.55,14.57,14.55,14.57,19600.0,13.2496,13.2678,13.2496,13.2678,19600.0
2016-04-12 11:00:00,14.57,14.58,14.56,14.57,21200.0,13.2678,13.2769,13.2587,13.2678,21200.0
2016-04-12 11:05:00,14.56,14.58,14.56,14.58,22792.0,13.2587,13.2769,13.2587,13.2769,22792.0
2016-04-12 11:10:00,14.58,14.58,14.56,14.56,12380.0,13.2769,13.2769,13.2587,13.2587,12380.0
2016-04-12 11:15:00,14.56,14.58,14.55,14.57,58164.0,13.2587,13.2769,13.2496,13.2678,58164.0
2016-04-12 11:20:00,14.57,14.59,14.56,14.59,43624.0,13.2678,13.286,13.2587,13.286,43624.0
2016-04-12 11:25:00,14.59,14.6,14.58,14.59,39732.0,13.286,13.2951,13.2769,13.286,39732.0
2016-04-12 11:30:00,14.59,14.59,14.57,14.58,70608.0,13.286,13.286,13.2678,13.2769,70608.0
2016-04-12 11:35:00,14.58,14.59,14.58,14.59,40000.0,13.2769,13.286,13.2769,13.286,40000.0
2016-04-12 11:40:00,14.59,14.59,14.58,14.59,29760.0,13.286,13.286,13.2769,13.286,29760.0
2016-04-12 11:45:00,14.59,14.59,14.58,14.59,33504.0,13.286,13.286,13.2769,13.286,33504.0
2016-04-12 11:50:00,14.59,14.59,14.56,14.56,71212.0,13.286,13.286,13.2587,13.2587,71212.0
2016-04-12 11:55:00,14.56,14.56,14.56,14.56,14448.0,13.2587,13.2587,13.2587,13.2587,14448.0
2016-04-12 12:00:00,14.56,14.57,14.54,14.54,24100.0,13.2587,13.2678,13.2405,13.2405,24100.0
2016-04-12 12:05:00,14.54,14.54,14.54,14.54,19240.0,13.2405,13.2405,13.2405,13.2405,19240.0
2016-04-12 12:10:00,14.54,14.55,14.54,14.54,19488.0,13.2405,13.2496,13.2405,13.2405,19488.0
2016-04-12 12:15:00,14.54,14.55,14.54,14.54,37460.0,13.2405,13.2496,13.2405,13.2405,37460.0
2016-04-12 12:20:00,14.54,14.54,14.54,14.54,23740.0,13.2405,13.2405,13.2405,13.2405,23740.0
2016-04-12 12:25:00,14.54,14.54,14.54,14.54,6400.0,13.2405,13.2405,13.2405,13.2405,6400.0
2016-04-12 12:30:00,14.54,14.55,14.54,14.54,36640.0,13.2405,13.2496,13.2405,13.2405,36640.0
2016-04-12 12:35:00,14.54,14.55,14.54,14.55,16532.0,13.2405,13.2496,13.2405,13.2496,16532.0
2016-04-12 12:40:00,14.55,14.55,14.54,14.55,58696.0,13.2496,13.2496,13.2405,13.2496,58696.0
2016-04-12 12:45:00,14.55,14.55,14.53,14.53,17200.0,13.2496,13.2496,13.2314,13.2314,17200.0
2016-04-12 12:50:00,14.53,14.55,14.53,14.55,27352.0,13.2314,13.2496,13.2314,13.2496,27352.0
2016-04-12 12:55:00,14.54,14.54,14.53,14.53,8804.0,13.2405,13.2405,13.2314,13.2314,8804.0
2016-04-12 13:00:00,14.54,14.54,14.53,14.54,46060.0,13.2405,13.2405,13.2314,13.2405,46060.0
2016-04-12 13:05:00,14.54,14.54,14.54,14.54,29768.0,13.2405,13.2405,13.2405,13.2405,29768.0
2016-04-12 13:10:00,14.54,14.55,14.54,14.55,28572.0,13.2405,13.2496,13.2405,13.2496,28572.0
2016-04-12 13:15:00,14.54,14.55,14.54,14.55,51056.0,13.2405,13.2496,13.2405,13.2496,51056.0
2016-04-12 13:20:00,14.55,14.55,14.54,14.54,34832.0,13.2496,13.2496,13.2405,13.2405,34832.0
2016-04-12 13:25:00,14.55,14.55,14.54,14.54,16500.0,13.2496,13.2496,13.2405,13.2405,16500.0
2016-04-12 13:30:00,14.54,14.56,14.54,14.56,48804.0,13.2405,13.2587,13.2405,13.2587,48804.0
2016-04-12 13:35:00,14.55,14.55,14.54,14.55,26632.0,13.2496,13.2496,13.2405,13.2496,26632.0
2016-04-12 13:40:00,14.55,14.56,14.55,14.56,23444.0,13.2496,13.2587,13.2496,13.2587,23444.0
2016-04-12 13:45:00,14.56,14.57,14.56,14.56,33840.0,13.2587,13.2678,13.2587,13.2587,33840.0
2016-04-12 13:50:00,14.56,14.56,14.55,14.55,34116.0,13.2587,13.2587,13.2496,13.2496,34116.0
2016-04-12 13:55:00,14.55,14.56,14.55,14.56,70236.0,13.2496,13.2587,13.2496,13.2587,70236.0
2016-04-12 14:00:00,14.56,14.56,14.54,14.55,89036.0,13.2587,13.2587,13.2405,13.2496,89036.0
2016-04-12 14:05:00,14.55,14.55,14.54,14.55,112456.0,13.2496,13.2496,13.2405,13.2496,112456.0
2016-04-12 14:10:00,14.55,14.56,14.55,14.55,109176.0,13.2496,13.2587,13.2496,13.2496,109176.0
2016-04-12 14:15:00,14.55,14.55,14.55,14.55,88508.0,13.2496,13.2496,13.2496,13.2496,88508.0
2016-04-12 14:20:00,14.55,14.55,14.55,14.55,33868.0,13.2496,13.2496,13.2496,13.2496,33868.0
2016-04-12 14:25:00,14.55,14.55,14.53,14.53,36412.0,13.2496,13.2496,13.2314,13.2314,36412.0
2016-04-12 14:30:00,14.53,14.54,14.53,14.54,29172.0,13.2314,13.2405,13.2314,13.2405,29172.0
2016-04-12 14:35:00,14.53,14.54,14.53,14.54,40348.0,13.2314,13.2405,13.2314,13.2405,40348.0
2016-04-12 14:40:00,14.54,14.55,14.54,14.54,51100.0,13.2405,13.2496,13.2405,13.2405,51100.0
2016-04-12 14:45:00,14.55,14.55,14.54,14.54,43420.0,13.2496,13.2496,13.2405,13.2405,43420.0
2016-04-12 14:50:00,14.54,14.55,14.53,14.53,167320.0,13.2405,13.2496,13.2314,13.2314,167320.0
2016-04-12 14:55:00,14.53,14.54,14.52,14.54,83208.0,13.2314,13.2405,13.2223,13.2405,83208.0
2016-04-12 15:00:00,14.54,14.55,14.54,14.55,102076.0,13.2405,13.2496,13.2405,13.2496,102076.0
2016-04-12 15:05:00,14.55,14.56,14.55,14.55,84236.0,13.2496,13.2587,13.2496,13.2496,84236.0
2016-04-12 15:10:00,14.55,14.56,14.55,14.55,116268.0,13.2496,13.2587,13.2496,13.2496,116268.0
2016-04-12 15:15:00,14.55,14.56,14.54,14.55,191032.0,13.2496,13.2587,13.2405,13.2496,191032.0
2016-04-12 15:20:00,14.55,14.56,14.53,14.53,71540.0,13.2496,13.2587,13.2314,13.2314,71540.0
2016-04-12 15:25:00,14.53,14.54,14.53,14.54,46740.0,13.2314,13.2405,13.2314,13.2405,46740.0
2016-04-12 15:30:00,14.55,14.56,14.54,14.55,59392.0,13.2496,13.2587,13.2405,13.2496,59392.0
2016-04-12 15:35:00,14.55,14.56,14.54,14.55,125160.0,13.2496,13.2587,13.2405,13.2496,125160.0
2016-04-12 15:40:00,14.55,14.57,14.55,14.56,137288.0,13.2496,13.2678,13.2496,13.2587,137288.0
2016-04-12 15:45:00,14.56,14.56,14.54,14.55,116696.0,13.2587,13.2587,13.2405,13.2496,116696.0
2016-04-12 15:50:00,14.55,14.56,14.55,14.55,111352.0,13.2496,13.2587,13.2496,13.2496,111352.0
2016-04-12 15:55:00,14.55,14.58,14.55,14.57,266964.0,13.2496,13.2769,13.2496,13.2678,266964.0
2016-04-13 09:30:00,14.7,14.75,14.63,14.64,80748.0,13.3862,13.4317,13.3225,13.3316,80748.0
2016-04-13 09:35:00,14.63,14.74,14.63,14.72,44632.0,13.3225,13.4226,13.3225,13.4044,44632.0
2016-04-13 09:40:00,14.7,14.71,14.67,14.7,38564.0,13.3862,13.3953,13.3589,13.3862,38564.0
2016-04-13 09:45:00,14.7,14.7,14.68,14.69,32960.0,13.3862,13.3862,13.368,13.3771,32960.0
2016-04-13 09:50:00,14.69,14.69,14.67,14.68,18548.0,13.3771,13.3771,13.3589,13.368,18548.0
2016-04-13 09:55:00,14.68,14.68,14.67,14.68,30628.0,13.368,13.368,13.3589,13.368,30628.0
2016-04-13 10:00:00,14.67,14.67,14.66,14.66,20820.0,13.3589,13.3589,13.3498,13.3498,20820.0
2016-04-13 10:05:00,14.66,14.66,14.63,14.64,15200.0,13.3498,13.3498,13.3225,13.3316,15200.0
2016-04-13 10:10:00,14.64,14.65,14.63,14.63,23520.0,13.3316,13.3407,13.3225,13.3225,23520.0
2016-04-13 10:15:00,14.63,14.64,14.63,14.64,24932.0,13.3225,13.3316,13.3225,13.3316,24932.0
2016-04-13 10:20:00,14.65,14.65,14.64,14.65,44604.0,13.3407,13.3407,13.3316,13.3407,44604.0
2016-04-13 10:25:00,14.65,14.65,14.64,14.64,30832.0,13.3407,13.3407,13.3316,13.3316,30832.0
2016-04-13 10:30:00,14.65,14.66,14.64,14.65,70908.0,13.3407,13.3498,13.3316,13.3407,70908.0
2016-04-13 10:35:00,14.65,14.65,14.64,14.65,56848.0,13.3407,13.3407,13.3316,13.3407,56848.0
2016-04-13 10:40:00,14.65,14.65,14.63,14.64,32288.0,13.3407,13.3407,13.3225,13.3316,32288.0
2016-04-13 10:45:00,14.65,14.65,14.65,14.65,13600.0,13.3407,13.3407,13.3407,13.3407,13600.0
2016-04-13 10:50:00,14.66,14.68,14.65,14.68,32856.0,13.3498,13.368,13.3407,13.368,32856.0
2016-04-13 10:55:00,14.67,14.68,14.65,14.65,218144.0,13.3589,13.368,13.3407,13.3407,218144.0
2016-04-13 11:00:00,14.65,14.66,14.65,14.65,31596.0,13.3407,13.3498,13.3407,13.3407,31596.0
2016-04-13 11:05:00,14.65,14.67,14.65,14.67,21340.0,13.3407,13.3589,13.3407,13.3589,21340.0
2016-04-13 11:10:00,14.67,14.68,14.66,14.66,27368.0,13.3589,13.368,13.3498,13.3498,27368.0
2016-04-13 11:15:00,14.67,14.69,14.67,14.68,20192.0,13.3589,13.3771,13.3589,13.368,20192.0
2016-04-13 11:20:00,14.68,14.74,14.68,14.73,196324.0,13.368,13.4226,13.368,13.4135,196324.0
2016-04-13 11:25:00,14.73,14.76,14.73,14.76,62696.0,13.4135,13.4408,13.4135,13.4408,62696.0
2016-04-13 11:30:00,14.76,14.77,14.74,14.74,19168.0,13.4408,13.4499,13.4226,13.4226,19168.0
2016-04-13 11:35:00,14.74,14.75,14.74,14.74,10784.0,13.4226,13.4317,13.4226,13.4226,10784.0
2016-04-13 11:40:00,14.74,14.76,14.74,14.76,20324.0,13.4226,13.4408,13.4226,13.4408,20324.0
2016-04-13 11:45:00,14.76,14.76,14.75,14.75,17144.0,13.4408,13.4408,13.4317,13.4317,17144.0
2016-04-13 11:50:00,14.75,14.75,14.74,14.75,21600.0,13.4317,13.4317,13.4226,13.4317,21600.0
2016-04-13 11:55:00,14.75,14.77,14.75,14.77,16448.0,13.4317,13.4499,13.4317,13.4499,16448.0
2016-04-13 12:00:00,14.77,14.77,14.74,14.74,15720.0,13.4499,13.4499,13.4226,13.4226,15720.0
2016-04-13 12:05:00,14.74,14.76,14.74,14.75,21076.0,13.4226,13.4408,13.4226,13.4317,21076.0
2016-04-13 12:10:00,14.75,14.76,14.75,14.75,5900.0,13.4317,13.4408,13.4317,13.4317,5900.0
2016-04-13 12:15:00,14.75,14.75,14.74,14.75,7600.0,13.4317,13.4317,13.4226,13.4317,7600.0
2016-04-13 12:20:00,14.75,14.75,14.74,14.75,20648.0,13.4317,13.4317,13.4226,13.4317,20648.0
2016-04-13 12:25:00,14.75,14.76,14.75,14.76,14524.0,13.4317,13.4408,13.4317,13.4408,14524.0
2016-04-13 12:30:00,14.76,14.76,14.74,14.74,11600.0,13.4408,13.4408,13.4226,13.4226,11600.0
2016-04-13 12:35:00,14.74,14.74,14.73,14.74,21928.0,13.4226,13.4226,13.4135,13.4226,21928.0
2016-04-13 12:40:00,14.74,14.74,14.74,14.74,11004.0,13.4226,13.4226,13.4226,13.4226,11004.0
2016-04-13 12:45:00,14.73,14.74,14.73,14.74,4008.0,13.4135,13.4226,13.4135,13.4226,4008.0
2016-04-13 12:50:00,14.73,14.74,14.72,14.73,13404.0,13.4135,13.4226,13.4044,13.4135,13404.0
2016-04-13 12:55:00,14.73,14.73,14.72,14.73,13600.0,13.4135,13.4135,13.4044,13.4135,13600.0
2016-04-13 13:00:00,14.73,14.74,14.72,14.72,16808.0,13.4135,13.4226,13.4044,13.4044,16808.0
2016-04-13 13:05:00,14.73,14.73,14.72,14.73,13404.0,13.4135,13.4135,13.4044,13.4135,13404.0
2016-04-13 13:10:00,14.73,14.73,14.72,14.73,7608.0,13.4135,13.4135,13.4044,13.4135,7608.0
2016-04-13 13:15:00,14.73,14.74,14.72,14.73,9404.0,13.4135,13.4226,13.4044,13.4135,9404.0
2016-04-13 13:20:00,14.72,14.74,14.72,14.74,16132.0,13.4044,13.4226,13.4044,13.4226,16132.0
2016-04-13 13:25:00,14.74,14.74,14.74,14.74,11600.0,13.4226,13.4226,13.4226,13.4226,11600.0
2016-04-13 13:30:00,14.74,14.74,14.73,14.74,18996.0,13.4226,13.4226,13.4135,13.4226,18996.0
2016-04-13 13:35:00,14.73,14.74,14.73,14.74,27388.0,13.4135,13.4226,13.4135,13.4226,27388.0
2016-04-13 13:40:00,14.74,14.74,14.74,14.74,17792.0,13.4226,13.4226,13.4226,13.4226,17792.0
2016-04-13 13:45:00,14.74,14.74,14.73,14.74,83088.0,13.4226,13.4226,13.4135,13.4226,83088.0
2016-04-13 13:50:00,14.73,14.74,14.72,14.73,48988.0,13.4135,13.4226,13.4044,13.4135,48988.0
2016-04-13 13:55:00,14.73,14.74,14.72,14.74,53200.0,13.4135,13.4226,13.4044,13.4226,53200.0
2016-04-13 14:00:00,14.74,14.74,14.71,14.72,40264.0,13.4226,13.4226,13.3953,13.4044,40264.0
2016-04-13 14:05:00,14.72,14.73,14.71,14.73,32776.0,13.4044,13.4135,13.3953,13.4135,32776.0
2016-04-13 14:10:00,14.72,14.73,14.71,14.71,35244.0,13.4044,13.4135,13.3953,13.3953,35244.0
2016-04-13 14:15:00,14.71,14.72,14.69,14.71,166268.0,13.3953,13.4044,13.3771,13.3953,166268.0
2016-04-13 14:20:00,14.71,14.72,14.71,14.71,30400.0,13.3953,13.4044,13.3953,13.3953,30400.0
2016-04-13 14:25:00,14.71,14.71,14.69,14.7,23044.0,13.3953,13.3953,13.3771,13.3862,23044.0
2016-04-13 14:30:00,14.69,14.7,14.69,14.7,29408.0,13.3771,13.3862,13.3771,13.3862,29408.0
2016-04-13 14:35:00,14.7,14.72,14.7,14.72,33988.0,13.3862,13.4044,13.3862,13.4044,33988.0
2016-04-13 14:40:00,14.72,14.72,14.72,14.72,16392.0,13.4044,13.4044,13.4044,13.4044,16392.0
2016-04-13 14:45:00,14.72,14.72,14.72,14.72,120072.0,13.4044,13.4044,13.4044,13.4044,120072.0
2016-04-13 14:50:00,14.72,14.72,14.72,14.72,18224.0,13.4044,13.4044,13.4044,13.4044,18224.0
2016-04-13 14:55:00,14.72,14.73,14.71,14.73,107700.0,13.4044,13.4135,13.3953,13.4135,107700.0
2016-04-13 15:00:00,14.73,14.74,14.73,14.74,55828.0,13.4135,13.4226,13.4135,13.4226,55828.0
2016-04-13 15:05:00,14.74,14.74,14.74,14.74,23752.0,13.4226,13.4226,13.4226,13.4226,23752.0
2016-04-13 15:10:00,14.74,14.77,14.74,14.76,118932.0,13.4226,13.4499,13.4226,13.4408,118932.0
2016-04-13 15:15:00,14.76,14.76,14.75,14.75,57144.0,13.4408,13.4408,13.4317,13.4317,57144.0
2016-04-13 15:20:00,14.75,14.76,14.75,14.76,37940.0,13.4317,13.4408,13.4317,13.4408,37940.0
2016-04-13 15:25:00,14.76,14.76,14.75,14.76,56156.0,13.4408,13.4408,13.4317,13.4408,56156.0
2016-04-13 15:30:00,14.76,14.76,14.75,14.76,64876.0,13.4408,13.4408,13.4317,13.4408,64876.0
2016-04-13 15:35:00,14.76,14.76,14.74,14.76,76880.0,13.4408,13.4408,13.4226,13.4408,76880.0
2016-04-13 15:40:00,14.76,14.76,14.75,14.76,110356.0,13.4408,13.4408,13.4317,13.4408,110356.0
2016-04-13 15:45:00,14.76,14.76,14.74,14.74,193392.0,13.4408,13.4408,13.4226,13.4226,193392.0
2016-04-13 15:50:00,14.74,14.75,14.74,14.74,97604.0,13.4226,13.4317,13.4226,13.4226,97604.0
2016-04-13 15:55:00,14.74,14.77,14.74,14.76,262564.0,13.4226,13.4499,13.4226,13.4408,262564.0
2016-04-14 09:30:00,14.78,14.8,14.75,14.75,49764.0,13.459,13.4773,13.4317,13.4317,49764.0
2016-04-14 09:35:00,14.75,14.75,14.7,14.72,23312.0,13.4317,13.4317,13.3862,13.4044,23312.0
2016-04-14 09:40:00,14.7,14.73,14.7,14.72,24604.0,13.3862,13.4135,13.3862,13.4044,24604.0
2016-04-14 09:45:00,14.73,14.73,14.7,14.7,18612.0,13.4135,13.4135,13.3862,13.3862,18612.0
2016-04-14 09:50:00,14.7,14.7,14.68,14.69,12472.0,13.3862,13.3862,13.368,13.3771,12472.0
2016-04-14 09:55:00,14.68,14.7,14.68,14.69,10200.0,13.368,13.3862,13.368,13.3771,10200.0
2016-04-14 10:00:00,14.7,14.71,14.69,14.71,8000.0,13.3862,13.3953,13.3771,13.3953,8000.0
2016-04-14 10:05:00,14.71,14.74,14.71,14.73,18800.0,13.3953,13.4226,13.3953,13.4135,18800.0
2016-04-14 10:10:00,14.73,14.75,14.73,14.74,22904.0,13.4135,13.4317,13.4135,13.4226,22904.0
2016-04-14 10:15:00,14.74,14.75,14.73,14.74,9044.0,13.4226,13.4317,13.4135,13.4226,9044.0
2016-04-14 10:20:00,14.74,14.74,14.72,14.72,8800.0,13.4226,13.4226,13.4044,13.4044,8800.0
2016-04-14 10:25:00,14.72,14.73,14.71,14.72,20400.0,13.4044,13.4135,13.3953,13.4044,20400.0
2016-04-14 10:30:00,14.72,14.72,14.7,14.7,16756.0,13.4044,13.4044,13.3862,13.3862,16756.0
2016-04-14 10:35:00,14.7,14.7,14.68,14.68,16096.0,13.3862,13.3862,13.368,13.368,16096.0
2016-04-14 10:40:00,14.69,14.7,14.68,14.7,9200.0,13.3771,13.3862,13.368,13.3862,9200.0
2016-04-14 10:45:00,14.7,14.7,14.67,14.68,11728.0,13.3862,13.3862,13.3589,13.368,11728.0
2016-04-14 10:50:00,14.67,14.7,14.67,14.69,11016.0,13.3589,13.3862,13.3589,13.3771,11016.0
2016-04-14 10:55:00,14.69,14.7,14.69,14.69,14000.0,13.3771,13.3862,13.3771,13.3771,14000.0
2016-04-14 11:00:00,14.69,14.72,14.69,14.72,42460.0,13.3771,13.4044,13.3771,13.4044,42460.0
2016-04-14 11:05:00,14.72,14.72,14.72,14.72,5200.0,13.4044,13.4044,13.4044,13.4044,5200.0
2016-04-14 11:10:00,14.72,14.74,14.72,14.72,50052.0,13.4044,13.4226,13.4044,13.4044,50052.0
2016-04-14 11:15:00,14.72,14.72,14.71,14.72,16876.0,13.4044,13.4044,13.3953,13.4044,16876.0
2016-04-14 11:20:00,14.72,14.72,14.7,14.71,21616.0,13.4044,13.4044,13.3862,13.3953,21616.0
2016-04-14 11:25:00,14.72,14.72,14.71,14.71,16836.0,13.4044,13.4044,13.3953,13.3953,16836.0
2016-04-14 11:30:00,14.72,14.73,14.72,14.73,21200.0,13.4044,13.4135,13.4044,13.4135,21200.0
2016-04-14 11:35:00,14.73,14.75,14.73,14.74,20112.0,13.4135,13.4317,13.4135,13.4226,20112.0
2016-04-14 11:40:00,14.72,14.73,14.72,14.72,17680.0,13.4044,13.4135,13.4044,13.4044,17680.0
2016-04-14 11:45:00,14.72,14.73,14.72,14.73,11312.0,13.4044,13.4135,13.4044,13.4135,11312.0
2016-04-14 11:50:00,14.73,14.73,14.71,14.72,22400.0,13.4135,13.4135,13.3953,13.4044,22400.0
2016-04-14 11:55:00,14.72,14.72,14.72,14.72,12400.0,13.4044,13.4044,13.4044,13.4044,12400.0
2016-04-14 12:00:00,14.72,14.74,14.72,14.72,8668.0,13.4044,13.4226,13.4044,13.4044,8668.0
2016-04-14 12:05:00,14.72,14.72,14.71,14.71,19240.0,13.4044,13.4044,13.3953,13.3953,19240.0
2016-04-14 12:10:00,14.71,14.71,14.71,14.71,4000.0,13.3953,13.3953,13.3953,13.3953,4000.0
2016-04-14 12:15:00,14.71,14.74,14.71,14.74,23480.0,13.3953,13.4226,13.3953,13.4226,23480.0
2016-04-14 12:20:00,14.74,14.74,14.73,14.74,16360.0,13.4226,13.4226,13.4135,13.4226,16360.0
2016-04-14 12:25:00,14.74,14.74,14.74,14.74,11236.0,13.4226,13.4226,13.4226,13.4226,11236.0
2016-04-14 12:30:00,14.74,14.74,14.72,14.72,15128.0,13.4226,13.4226,13.4044,13.4044,15128.0
2016-04-14 12:35:00,14.72,14.72,14.72,14.72,2400.0,13.4044,13.4044,13.4044,13.4044,2400.0
2016-04-14 12:40:00,14.73,14.75,14.73,14.75,18440.0,13.4135,13.4317,13.4135,13.4317,18440.0
2016-04-14 12:45:00,14.75,14.76,14.74,14.74,16832.0,13.4317,13.4408,13.4226,13.4226,16832.0
2016-04-14 12:50:00,14.75,14.75,14.74,14.74,9200.0,13.4317,13.4317,13.4226,13.4226,9200.0
2016-04-14 12:55:00,14.74,14.74,14.74,14.74,8800.0,13.4226,13.4226,13.4226,13.4226,8800.0
2016-04-14 13:00:00,14.74,14.75,14.74,14.75,15388.0,13.4226,13.4317,13.4226,13.4317,15388.0
2016-04-14 13:05:00,14.75,14.75,14.74,14.75,55600.0,13.4317,13.4317,13.4226,13.4317,55600.0
2016-04-14 13:10:00,14.74,14.75,14.74,14.74,56716.0,13.4226,13.4317,13.4226,13.4226,56716.0
2016-04-14 13:15:00,14.74,14.74,14.73,14.73,5600.0,13.4226,13.4226,13.4135,13.4135,5600.0
2016-04-14 13:20:00,14.72,14.73,14.72,14.73,15200.0,13.4044,13.4135,13.4044,13.4135,15200.0
2016-04-14 13:25:00,14.73,14.73,14.72,14.72,13212.0,13.4135,13.4135,13.4044,13.4044,13212.0
2016-04-14 13:30:00,14.72,14.72,14.71,14.71,13720.0,13.4044,13.4044,13.3953,13.3953,13720.0
2016-04-14 13:35:00,14.71,14.71,14.71,14.71,17720.0,13.3953,13.3953,13.3953,13.3953,17720.0
2016-04-14 13:40:00,14.71,14.72,14.71,14.72,14516.0,13.3953,13.4044,13.3953,13.4044,14516.0
2016-04-14 13:45:00,14.72,14.72,14.71,14.71,25680.0,13.4044,13.4044,13.3953,13.3953,25680.0
2016-04-14 13:50:00,14.71,14.71,14.69,14.69,36352.0,13.3953,13.3953,13.3771,13.3771,36352.0
2016-04-14 13:55:00,14.7,14.7,14.69,14.69,47688.0,13.3862,13.3862,13.3771,13.3771,47688.0
2016-04-14 14:00:00,14.69,14.7,14.69,14.69,59828.0,13.3771,13.3862,13.3771,13.3771,59828.0
2016-04-14 14:05:00,14.69,14.69,14.68,14.69,30248.0,13.3771,13.3771,13.368,13.3771,30248.0
2016-04-14 14:10:00,14.69,14.69,14.68,14.68,23144.0,13.3771,13.3771,13.368,13.368,23144.0
2016-04-14 14:15:00,14.68,14.69,14.68,14.68,20932.0,13.368,13.3771,13.368,13.368,20932.0
2016-04-14 14:20:00,14.68,14.69,14.68,14.68,28860.0,13.368,13.3771,13.368,13.368,28860.0
2016-04-14 14:25:00,14.68,14.68,14.66,14.67,51768.0,13.368,13.368,13.3498,13.3589,51768.0
2016-04-14 14:30:00,14.66,14.67,14.65,14.65,38820.0,13.3498,13.3589,13.3407,13.3407,38820.0
2016-04-14 14:35:00,14.65,14.66,14.65,14.65,45040.0,13.3407,13.3498,13.3407,13.3407,45040.0
2016-04-14 14:40:00,14.65,14.66,14.65,14.66,26524.0,13.3407,13.3498,13.3407,13.3498,26524.0
2016-04-14 14:45:00,14.66,14.67,14.66,14.67,10480.0,13.3498,13.3589,13.3498,13.3589,10480.0
2016-04-14 14:50:00,14.67,14.68,14.67,14.68,25268.0,13.3589,13.368,13.3589,13.368,25268.0
2016-04-14 14:55:00,14.68,14.68,14.67,14.68,49384.0,13.368,13.368,13.3589,13.368,49384.0
2016-04-14 15:00:00,14.68,14.69,14.68,14.69,20552.0,13.368,13.3771,13.368,13.3771,20552.0
2016-04-14 15:05:00,14.69,14.69,14.68,14.69,40596.0,13.3771,13.3771,13.368,13.3771,40596.0
2016-04-14 15:10:00,14.69,14.69,14.68,14.68,24496.0,13.3771,13.3771,13.368,13.368,24496.0
2016-04-14 15:15:00,14.67,14.68,14.67,14.68,34800.0,13.3589,13.368,13.3589,13.368,34800.0
2016-04-14 15:20:00,14.68,14.68,14.68,14.68,11600.0,13.368,13.368,13.368,13.368,11600.0
2016-04-14 15:25:00,14.68,14.7,14.68,14.7,121280.0,13.368,13.3862,13.368,13.3862,121280.0
2016-04-14 15:30:00,14.69,14.71,14.69,14.71,56288.0,13.3771,13.3953,13.3771,13.3953,56288.0
2016-04-14 15:35:00,14.71,14.72,14.7,14.72,44940.0,13.3953,13.4044,13.3862,13.4044,44940.0
2016-04-14 15:40:00,14.71,14.72,14.7,14.71,39736.0,13.3953,13.4044,13.3862,13.3953,39736.0
2016-04-14 15:45:00,14.71,14.71,14.7,14.7,54848.0,13.3953,13.3953,13.3862,13.3862,54848.0
2016-04-14 15:50:00,14.7,14.7,14.69,14.69,70468.0,13.3862,13.3862,13.3771,13.3771,70468.0
2016-04-14 15:55:00,14.69,14.7,14.68,14.7,187996.0,13.3771,13.3862,13.368,13.3862,187996.0
2016-04-15 09:30:00,14.69,14.71,14.62,14.62,558812.0,13.3771,13.3953,13.3133,13.3133,558812.0
2016-04-15 09:35:00,14.62,14.64,14.61,14.61,143152.0,13.3133,13.3316,13.3042,13.3042,143152.0
2016-04-15 09:40:00,14.61,14.62,14.59,14.61,40932.0,13.3042,13.3133,13.286,13.3042,40932.0
2016-04-15 09:45:00,14.61,14.65,14.61,14.64,64608.0,13.3042,13.3407,13.3042,13.3316,64608.0
2016-04-15 09:50:00,14.64,14.67,14.63,14.65,54752.0,13.3316,13.3589,13.3225,13.3407,54752.0
2016-04-15 09:55:00,14.65,14.67,14.64,14.67,46948.0,13.3407,13.3589,13.3316,13.3589,46948.0
2016-04-15 10:00:00,14.67,14.68,14.65,14.65,32348.0,13.3589,13.368,13.3407,13.3407,32348.0
2016-04-15 10:05:00,14.65,14.65,14.64,14.65,70084.0,13.3407,13.3407,13.3316,13.3407,70084.0
2016-04-15 10:10:00,14.65,14.65,14.63,14.64,50412.0,13.3407,13.3407,13.3225,13.3316,50412.0
2016-04-15 10:15:00,14.64,14.64,14.63,14.64,30760.0,13.3316,13.3316,13.3225,13.3316,30760.0
2016-04-15 10:20:00,14.64,14.65,14.63,14.64,35424.0,13.3316,13.3407,13.3225,13.3316,35424.0
2016-04-15 10:25:00,14.64,14.64,14.63,14.64,22128.0,13.3316,13.3316,13.3225,13.3316,22128.0
2016-04-15 10:30:00,14.64,14.67,14.64,14.67,49520.0,13.3316,13.3589,13.3316,13.3589,49520.0
2016-04-15 10:35:00,14.67,14.69,14.67,14.68,32584.0,13.3589,13.3771,13.3589,13.368,32584.0
2016-04-15 10:40:00,14.68,14.68,14.68,14.68,41048.0,13.368,13.368,13.368,13.368,41048.0
2016-04-15 10:45:00,14.68,14.68,14.67,14.68,45200.0,13.368,13.368,13.3589,13.368,45200.0
2016-04-15 10:50:00,14.68,14.68,14.67,14.67,40828.0,13.368,13.368,13.3589,13.3589,40828.0
2016-04-15 10:55:00,14.67,14.67,14.67,14.67,23692.0,13.3589,13.3589,13.3589,13.3589,23692.0
2016-04-15 11:00:00,14.67,14.69,14.67,14.68,44368.0,13.3589,13.3771,13.3589,13.368,44368.0
2016-04-15 11:05:00,14.68,14.69,14.68,14.69,37732.0,13.368,13.3771,13.368,13.3771,37732.0
2016-04-15 11:10:00,14.69,14.7,14.69,14.69,36196.0,13.3771,13.3862,13.3771,13.3771,36196.0
2016-04-15 11:15:00,14.69,14.69,14.68,14.69,20784.0,13.3771,13.3771,13.368,13.3771,20784.0
2016-04-15 11:20:00,14.68,14.7,14.68,14.7,22004.0,13.368,13.3862,13.368,13.3862,22004.0
2016-04-15 11:25:00,14.7,14.71,14.7,14.7,46352.0,13.3862,13.3953,13.3862,13.3862,46352.0
2016-04-15 11:30:00,14.7,14.71,14.7,14.71,22864.0,13.3862,13.3953,13.3862,13.3953,22864.0
2016-04-15 11:35:00,14.71,14.71,14.69,14.69,74968.0,13.3953,13.3953,13.3771,13.3771,74968.0
2016-04-15 11:40:00,14.69,14.69,14.69,14.69,4556.0,13.3771,13.3771,13.3771,13.3771,4556.0
2016-04-15 11:45:00,14.69,14.69,14.68,14.68,69556.0,13.3771,13.3771,13.368,13.368,69556.0
2016-04-15 11:50:00,14.68,14.69,14.68,14.69,13300.0,13.368,13.3771,13.368,13.3771,13300.0
2016-04-15 11:55:00,14.69,14.69,14.69,14.69,9600.0,13.3771,13.3771,13.3771,13.3771,9600.0
2016-04-15 12:00:00,14.69,14.69,14.68,14.69,18892.0,13.3771,13.3771,13.368,13.3771,18892.0
2016-04-15 12:05:00,14.69,14.69,14.69,14.69,8352.0,13.3771,13.3771,13.3771,13.3771,8352.0
2016-04-15 12:10:00,14.69,14.69,14.68,14.68,51896.0,13.3771,13.3771,13.368,13.368,51896.0
2016-04-15 12:15:00,14.68,14.69,14.68,14.69,7200.0,13.368,13.3771,13.368,13.3771,7200.0
2016-04-15 12:20:00,14.69,14.69,14.68,14.69,48468.0,13.3771,13.3771,13.368,13.3771,48468.0
2016-04-15 12:25:00,14.69,14.69,14.68,14.68,46096.0,13.3771,13.3771,13.368,13.368,46096.0
2016-04-15 12:30:00,14.68,14.68,14.67,14.68,9200.0,13.368,13.368,13.3589,13.368,9200.0
2016-04-15 12:35:00,14.68,14.68,14.67,14.68,17496.0,13.368,13.368,13.3589,13.368,17496.0
2016-04-15 12:40:00,14.68,14.69,14.68,14.68,7260.0,13.368,13.3771,13.368,13.368,7260.0
2016-04-15 12:45:00,14.68,14.68,14.68,14.68,800.0,13.368,13.368,13.368,13.368,800.0
2016-04-15 12:50:00,14.68,14.69,14.68,14.69,13352.0,13.368,13.3771,13.368,13.3771,13352.0
2016-04-15 12:55:00,14.69,14.7,14.69,14.7,25152.0,13.3771,13.3862,13.3771,13.3862,25152.0
2016-04-15 13:00:00,14.69,14.7,14.67,14.68,66000.0,13.3771,13.3862,13.3589,13.368,66000.0
2016-04-15 13:05:00,14.67,14.68,14.67,14.68,95600.0,13.3589,13.368,13.3589,13.368,95600.0
2016-04-15 13:10:00,14.67,14.67,14.66,14.67,35604.0,13.3589,13.3589,13.3498,13.3589,35604.0
2016-04-15 13:15:00,14.67,14.67,14.65,14.66,71168.0,13.3589,13.3589,13.3407,13.3498,71168.0
2016-04-15 13:20:00,14.65,14.66,14.65,14.66,12940.0,13.3407,13.3498,13.3407,13.3498,12940.0
2016-04-15 13:25:00,14.66,14.66,14.65,14.66,12400.0,13.3498,13.3498,13.3407,13.3498,12400.0
2016-04-15 13:30:00,14.66,14.66,14.62,14.63,98100.0,13.3498,13.3498,13.3133,13.3225,98100.0
2016-04-15 13:35:00,14.63,14.63,14.62,14.63,18488.0,13.3225,13.3225,13.3133,13.3225,18488.0
2016-04-15 13:40:00,14.63,14.64,14.62,14.63,67104.0,13.3225,13.3316,13.3133,13.3225,67104.0
2016-04-15 13:45:00,14.63,14.63,14.61,14.62,69084.0,13.3225,13.3225,13.3042,13.3133,69084.0
2016-04-15 13:50:00,14.62,14.62,14.61,14.61,32368.0,13.3133,13.3133,13.3042,13.3042,32368.0
2016-04-15 13:55:00,14.61,14.62,14.6,14.6,61656.0,13.3042,13.3133,13.2951,13.2951,61656.0
2016-04-15 14:00:00,14.61,14.62,14.61,14.62,86904.0,13.3042,13.3133,13.3042,13.3133,86904.0
2016-04-15 14:05:00,14.62,14.63,14.61,14.63,49488.0,13.3133,13.3225,13.3042,13.3225,49488.0
2016-04-15 14:10:00,14.63,14.65,14.63,14.63,47936.0,13.3225,13.3407,13.3225,13.3225,47936.0
2016-04-15 14:15:00,14.63,14.65,14.63,14.64,41176.0,13.3225,13.3407,13.3225,13.3316,41176.0
2016-04-15 14:20:00,14.63,14.66,14.63,14.65,72328.0,13.3225,13.3498,13.3225,13.3407,72328.0
2016-04-15 14:25:00,14.65,14.65,14.64,14.64,49088.0,13.3407,13.3407,13.3316,13.3316,49088.0
2016-04-15 14:30:00,14.65,14.67,14.65,14.66,37880.0,13.3407,13.3589,13.3407,13.3498,37880.0
2016-04-15 14:35:00,14.67,14.69,14.67,14.68,32032.0,13.3589,13.3771,13.3589,13.368,32032.0
2016-04-15 14:40:00,14.68,14.7,14.68,14.68,40512.0,13.368,13.3862,13.368,13.368,40512.0
2016-04-15 14:45:00,14.68,14.69,14.68,14.69,11056.0,13.368,13.3771,13.368,13.3771,11056.0
2016-04-15 14:50:00,14.68,14.69,14.68,14.69,21424.0,13.368,13.3771,13.368,13.3771,21424.0
2016-04-15 14:55:00,14.69,14.69,14.68,14.69,33308.0,13.3771,13.3771,13.368,13.3771,33308.0
2016-04-15 15:00:00,14.7,14.7,14.67,14.67,91860.0,13.3862,13.3862,13.3589,13.3589,91860.0
2016-04-15 15:05:00,14.67,14.68,14.67,14.68,18824.0,13.3589,13.368,13.3589,13.368,18824.0
2016-04-15 15:10:00,14.68,14.68,14.67,14.67,44324.0,13.368,13.368,13.3589,13.3589,44324.0
2016-04-15 15:15:00,14.67,14.67,14.66,14.66,35536.0,13.3589,13.3589,13.3498,13.3498,35536.0
2016-04-15 15:20:00,14.66,14.67,14.66,14.67,44768.0,13.3498,13.3589,13.3498,13.3589,44768.0
2016-04-15 15:25:00,14.67,14.67,14.67,14.67,14228.0,13.3589,13.3589,13.3589,13.3589,14228.0
2016-04-15 15:30:00,14.67,14.69,14.67,14.68,51980.0,13.3589,13.3771,13.3589,13.368,51980.0
2016-04-15 15:35:00,14.68,14.69,14.68,14.69,24920.0,13.368,13.3771,13.368,13.3771,24920.0
2016-04-15 15:40:00,14.69,14.69,14.67,14.68,78188.0,13.3771,13.3771,13.3589,13.368,78188.0
2016-04-15 15:45:00,14.68,14.69,14.67,14.67,152012.0,13.368,13.3771,13.3589,13.3589,152012.0
2016-04-15 15:50:00,14.67,14.68,14.67,14.68,328568.0,13.3589,13.368,13.3589,13.368,328568.0
2016-04-15 15:55:00,14.68,14.69,14.67,14.69,353596.0,13.368,13.3771,13.3589,13.3771,353596.0
2016-04-18 09:30:00,14.67,14.67,14.62,14.62,36220.0,13.3589,13.3589,13.3133,13.3133,36220.0
2016-04-18 09:35:00,14.62,14.65,14.62,14.64,4800.0,13.3133,13.3407,13.3133,13.3316,4800.0
2016-04-18 09:40:00,14.65,14.67,14.64,14.65,10500.0,13.3407,13.3589,13.3316,13.3407,10500.0
2016-04-18 09:45:00,14.65,14.66,14.65,14.65,3600.0,13.3407,13.3498,13.3407,13.3407,3600.0
2016-04-18 09:50:00,14.67,14.68,14.67,14.67,7200.0,13.3589,13.368,13.3589,13.3589,7200.0
2016-04-18 09:55:00,14.67,14.67,14.65,14.66,24536.0,13.3589,13.3589,13.3407,13.3498,24536.0
2016-04-18 10:00:00,14.65,14.69,14.65,14.68,18392.0,13.3407,13.3771,13.3407,13.368,18392.0
2016-04-18 10:05:00,14.68,14.69,14.66,14.66,42200.0,13.368,13.3771,13.3498,13.3498,42200.0
2016-04-18 10:10:00,14.66,14.67,14.65,14.65,10872.0,13.3498,13.3589,13.3407,13.3407,10872.0
2016-04-18 10:15:00,14.67,14.69,14.65,14.66,35876.0,13.3589,13.3771,13.3407,13.3498,35876.0
2016-04-18 10:20:00,14.66,14.66,14.65,14.65,38800.0,13.3498,13.3498,13.3407,13.3407,38800.0
2016-04-18 10:25:00,14.65,14.65,14.63,14.64,16036.0,13.3407,13.3407,13.3225,13.3316,16036.0
2016-04-18 10:30:00,14.65,14.67,14.64,14.65,74804.0,13.3407,13.3589,13.3316,13.3407,74804.0
2016-04-18 10:35:00,14.65,14.66,14.65,14.66,9520.0,13.3407,13.3498,13.3407,13.3498,9520.0
2016-04-18 10:40:00,14.65,14.65,14.65,14.65,37880.0,13.3407,13.3407,13.3407,13.3407,37880.0
2016-04-18 10:45:00,14.65,14.65,14.64,14.64,14452.0,13.3407,13.3407,13.3316,13.3316,14452.0
2016-04-18 10:50:00,14.65,14.67,14.64,14.67,27416.0,13.3407,13.3589,13.3316,13.3589,27416.0
2016-04-18 10:55:00,14.67,14.67,14.65,14.65,19200.0,13.3589,13.3589,13.3407,13.3407,19200.0
2016-04-18 11:00:00,14.65,14.66,14.64,14.66,40052.0,13.3407,13.3498,13.3316,13.3498,40052.0
2016-04-18 11:05:00,14.66,14.67,14.65,14.65,97036.0,13.3498,13.3589,13.3407,13.3407,97036.0
2016-04-18 11:10:00,14.65,14.65,14.65,14.65,6924.0,13.3407,13.3407,13.3407,13.3407,6924.0
2016-04-18 11:15:00,14.65,14.66,14.65,14.65,18112.0,13.3407,13.3498,13.3407,13.3407,18112.0
2016-04-18 11:20:00,14.66,14.67,14.65,14.67,78904.0,13.3498,13.3589,13.3407,13.3589,78904.0
2016-04-18 11:25:00,14.67,14.67,14.66,14.66,13020.0,13.3589,13.3589,13.3498,13.3498,13020.0
2016-04-18 11:30:00,14.66,14.67,14.65,14.66,7124.0,13.3498,13.3589,13.3407,13.3498,7124.0
2016-04-18 11:35:00,14.66,14.67,14.66,14.66,15004.0,13.3498,13.3589,13.3498,13.3498,15004.0
2016-04-18 11:40:00,14.66,14.67,14.65,14.65,18800.0,13.3498,13.3589,13.3407,13.3407,18800.0
2016-04-18 11:45:00,14.65,14.65,14.64,14.65,24208.0,13.3407,13.3407,13.3316,13.3407,24208.0
2016-04-18 11:50:00,14.65,14.65,14.63,14.64,36668.0,13.3407,13.3407,13.3225,13.3316,36668.0
2016-04-18 11:55:00,14.64,14.66,14.64,14.65,11368.0,13.3316,13.3498,13.3316,13.3407,11368.0
2016-04-18 12:00:00,14.65,14.66,14.65,14.66,6508.0,13.3407,13.3498,13.3407,13.3498,6508.0
2016-04-18 12:05:00,14.66,14.66,14.65,14.66,27248.0,13.3498,13.3498,13.3407,13.3498,27248.0
2016-04-18 12:10:00,14.66,14.67,14.65,14.65,18028.0,13.3498,13.3589,13.3407,13.3407,18028.0
2016-04-18 12:15:00,14.66,14.66,14.65,14.65,12636.0,13.3498,13.3498,13.3407,13.3407,12636.0
2016-04-18 12:20:00,14.65,14.66,14.65,14.66,16388.0,13.3407,13.3498,13.3407,13.3498,16388.0
2016-04-18 12:25:00,14.66,14.67,14.66,14.66,23804.0,13.3498,13.3589,13.3498,13.3498,23804.0
2016-04-18 12:30:00,14.66,14.68,14.66,14.67,29500.0,13.3498,13.368,13.3498,13.3589,29500.0
2016-04-18 12:35:00,14.67,14.68,14.67,14.67,20084.0,13.3589,13.368,13.3589,13.3589,20084.0
2016-04-18 12:40:00,14.67,14.67,14.67,14.67,18032.0,13.3589,13.3589,13.3589,13.3589,18032.0
2016-04-18 12:45:00,14.67,14.67,14.66,14.66,22304.0,13.3589,13.3589,13.3498,13.3498,22304.0
2016-04-18 12:50:00,14.66,14.67,14.66,14.66,19732.0,13.3498,13.3589,13.3498,13.3498,19732.0
2016-04-18 12:55:00,14.66,14.66,14.66,14.66,18100.0,13.3498,13.3498,13.3498,13.3498,18100.0
2016-04-18 13:00:00,14.66,14.66,14.65,14.65,20884.0,13.3498,13.3498,13.3407,13.3407,20884.0
2016-04-18 13:05:00,14.65,14.65,14.64,14.64,38136.0,13.3407,13.3407,13.3316,13.3316,38136.0
2016-04-18 13:10:00,14.64,14.64,14.63,14.63,176436.0,13.3316,13.3316,13.3225,13.3225,176436.0
2016-04-18 13:15:00,14.63,14.63,14.62,14.63,98552.0,13.3225,13.3225,13.3133,13.3225,98552.0
2016-04-18 13:20:00,14.63,14.65,14.63,14.64,74976.0,13.3225,13.3407,13.3225,13.3316,74976.0
2016-04-18 13:25:00,14.64,14.66,14.64,14.65,38328.0,13.3316,13.3498,13.3316,13.3407,38328.0
2016-04-18 13:30:00,14.65,14.65,14.64,14.64,90556.0,13.3407,13.3407,13.3316,13.3316,90556.0
2016-04-18 13:35:00,14.64,14.64,14.63,14.64,75748.0,13.3316,13.3316,13.3225,13.3316,75748.0
2016-04-18 13:40:00,14.65,14.67,14.64,14.64,152200.0,13.3407,13.3589,13.3316,13.3316,152200.0
2016-04-18 13:45:00,14.64,14.64,14.63,14.64,101952.0,13.3316,13.3316,13.3225,13.3316,101952.0
2016-04-18 13:50:00,14.64,14.64,14.62,14.63,93472.0,13.3316,13.3316,13.3133,13.3225,93472.0
2016-04-18 13:55:00,14.63,14.63,14.62,14.63,48032.0,13.3225,13.3225,13.3133,13.3225,48032.0
2016-04-18 14:00:00,14.63,14.64,14.63,14.64,34000.0,13.3225,13.3316,13.3225,13.3316,34000.0
2016-04-18 14:05:00,14.64,14.65,14.63,14.64,43920.0,13.3316,13.3407,13.3225,13.3316,43920.0
2016-04-18 14:10:00,14.63,14.65,14.63,14.64,19564.0,13.3225,13.3407,13.3225,13.3316,19564.0
2016-04-18 14:15:00,14.64,14.65,14.63,14.63,68364.0,13.3316,13.3407,13.3225,13.3225,68364.0
2016-04-18 14:20:00,14.64,14.65,14.63,14.64,156576.0,13.3316,13.3407,13.3225,13.3316,156576.0
2016-04-18 14:25:00,14.64,14.65,14.63,14.64,75540.0,13.3316,13.3407,13.3225,13.3316,75540.0
2016-04-18 14:30:00,14.64,14.64,14.63,14.63,85060.0,13.3316,13.3316,13.3225,13.3225,85060.0
2016-04-18 14:35:00,14.63,14.64,14.63,14.63,73688.0,13.3225,13.3316,13.3225,13.3225,73688.0
2016-04-18 14:40:00,14.63,14.63,14.63,14.63,27148.0,13.3225,13.3225,13.3225,13.3225,27148.0
2016-04-18 14:45:00,14.63,14.63,14.63,14.63,37456.0,13.3225,13.3225,13.3225,13.3225,37456.0
2016-04-18 14:50:00,14.63,14.63,14.63,14.63,45388.0,13.3225,13.3225,13.3225,13.3225,45388.0
2016-04-18 14:55:00,14.63,14.63,14.62,14.63,75144.0,13.3225,13.3225,13.3133,13.3225,75144.0
2016-04-18 15:00:00,14.63,14.63,14.62,14.63,48000.0,13.3225,13.3225,13.3133,13.3225,48000.0
2016-04-18 15:05:00,14.63,14.65,14.62,14.63,157792.0,13.3225,13.3407,13.3133,13.3225,157792.0
2016-04-18 15:10:00,14.63,14.63,14.62,14.63,38892.0,13.3225,13.3225,13.3133,13.3225,38892.0
2016-04-18 15:15:00,14.63,14.65,14.63,14.64,37524.0,13.3225,13.3407,13.3225,13.3316,37524.0
2016-04-18 15:20:00,14.64,14.65,14.63,14.63,43936.0,13.3316,13.3407,13.3225,13.3225,43936.0
2016-04-18 15:25:00,14.63,14.63,14.63,14.63,58216.0,13.3225,13.3225,13.3225,13.3225,58216.0
2016-04-18 15:30:00,14.63,14.63,14.62,14.62,107800.0,13.3225,13.3225,13.3133,13.3133,107800.0
2016-04-18 15:35:00,14.62,14.63,14.62,14.63,48564.0,13.3133,13.3225,13.3133,13.3225,48564.0
2016-04-18 15:40:00,14.63,14.63,14.62,14.63,140784.0,13.3225,13.3225,13.3133,13.3225,140784.0
2016-04-18 15:45:00,14.63,14.63,14.62,14.62,166688.0,13.3225,13.3225,13.3133,13.3133,166688.0
2016-04-18 15:50:00,14.62,14.64,14.62,14.63,131552.0,13.3133,13.3316,13.3133,13.3225,131552.0
2016-04-18 15:55:00,14.64,14.64,14.62,14.63,577064.0,13.3316,13.3316,13.3133,13.3225,577064.0
2016-04-19 09:30:00,14.69,14.71,14.66,14.68,68132.0,13.3771,13.3953,13.3498,13.368,68132.0
2016-04-19 09:35:00,14.68,14.7,14.65,14.68,160132.0,13.368,13.3862,13.3407,13.368,160132.0
2016-04-19 09:40:00,14.67,14.74,14.66,14.72,409128.0,13.3589,13.4226,13.3498,13.4044,409128.0
2016-04-19 09:45:00,14.72,14.74,14.69,14.7,79272.0,13.4044,13.4226,13.3771,13.3862,79272.0
2016-04-19 09:50:00,14.71,14.72,14.69,14.69,23312.0,13.3953,13.4044,13.3771,13.3771,23312.0
2016-04-19 09:55:00,14.69,14.7,14.69,14.7,28844.0,13.3771,13.3862,13.3771,13.3862,28844.0
2016-04-19 10:00:00,14.69,14.7,14.69,14.7,26412.0,13.3771,13.3862,13.3771,13.3862,26412.0
2016-04-19 10:05:00,14.7,14.71,14.69,14.69,43192.0,13.3862,13.3953,13.3771,13.3771,43192.0
2016-04-19 10:10:00,14.69,14.7,14.69,14.69,16800.0,13.3771,13.3862,13.3771,13.3771,16800.0
2016-04-19 10:15:00,14.69,14.69,14.65,14.67,24280.0,13.3771,13.3771,13.3407,13.3589,24280.0
2016-04-19 10:20:00,14.67,14.67,14.62,14.62,51408.0,13.3589,13.3589,13.3133,13.3133,51408.0
2016-04-19 10:25:00,14.63,14.63,14.59,14.6,88488.0,13.3225,13.3225,13.286,13.2951,88488.0
2016-04-19 10:30:00,14.6,14.62,14.58,14.62,174352.0,13.2951,13.3133,13.2769,13.3133,174352.0
2016-04-19 10:35:00,14.62,14.63,14.62,14.63,28492.0,13.3133,13.3225,13.3133,13.3225,28492.0
2016-04-19 10:40:00,14.64,14.67,14.64,14.66,30280.0,13.3316,13.3589,13.3316,13.3498,30280.0
2016-04-19 10:45:00,14.66,14.66,14.64,14.64,32708.0,13.3498,13.3498,13.3316,13.3316,32708.0
2016-04-19 10:50:00,14.64,14.64,14.61,14.63,142720.0,13.3316,13.3316,13.3042,13.3225,142720.0
2016-04-19 10:55:00,14.63,14.65,14.63,14.65,51408.0,13.3225,13.3407,13.3225,13.3407,51408.0
2016-04-19 11:00:00,14.65,14.65,14.61,14.63,117876.0,13.3407,13.3407,13.3042,13.3225,117876.0
2016-04-19 11:05:00,14.63,14.63,14.62,14.63,75224.0,13.3225,13.3225,13.3133,13.3225,75224.0
2016-04-19 11:10:00,14.62,14.63,14.61,14.62,55708.0,13.3133,13.3225,13.3042,13.3133,55708.0
2016-04-19 11:15:00,14.62,14.62,14.6,14.61,34944.0,13.3133,13.3133,13.2951,13.3042,34944.0
2016-04-19 11:20:00,14.61,14.61,14.59,14.59,12436.0,13.3042,13.3042,13.286,13.286,12436.0
2016-04-19 11:25:00,14.59,14.61,14.59,14.59,40364.0,13.286,13.3042,13.286,13.286,40364.0
2016-04-19 11:30:00,14.6,14.6,14.59,14.6,59400.0,13.2951,13.2951,13.286,13.2951,59400.0
2016-04-19 11:35:00,14.6,14.63,14.6,14.63,27452.0,13.2951,13.3225,13.2951,13.3225,27452.0
2016-04-19 11:40:00,14.63,14.63,14.62,14.63,7600.0,13.3225,13.3225,13.3133,13.3225,7600.0
2016-04-19 11:45:00,14.62,14.63,14.61,14.62,30604.0,13.3133,13.3225,13.3042,13.3133,30604.0
2016-04-19 11:50:00,14.61,14.61,14.6,14.6,45840.0,13.3042,13.3042,13.2951,13.2951,45840.0
2016-04-19 11:55:00,14.6,14.61,14.59,14.59,53316.0,13.2951,13.3042,13.286,13.286,53316.0
2016-04-19 12:00:00,14.59,14.59,14.58,14.58,26924.0,13.286,13.286,13.2769,13.2769,26924.0
2016-04-19 12:05:00,14.58,14.59,14.58,14.58,74812.0,13.2769,13.286,13.2769,13.2769,74812.0
2016-04-19 12:10:00,14.58,14.58,14.58,14.58,49800.0,13.2769,13.2769,13.2769,13.2769,49800.0
2016-04-19 12:15:00,14.58,14.59,14.58,14.58,13900.0,13.2769,13.286,13.2769,13.2769,13900.0
2016-04-19 12:20:00,14.58,14.59,14.58,14.58,26692.0,13.2769,13.286,13.2769,13.2769,26692.0
2016-04-19 12:25:00,14.58,14.58,14.57,14.58,68628.0,13.2769,13.2769,13.2678,13.2769,68628.0
2016-04-19 12:30:00,14.58,14.6,14.58,14.6,21600.0,13.2769,13.2951,13.2769,13.2951,21600.0
2016-04-19 12:35:00,14.59,14.6,14.59,14.59,24200.0,13.286,13.2951,13.286,13.286,24200.0
2016-04-19 12:40:00,14.6,14.6,14.59,14.59,14476.0,13.2951,13.2951,13.286,13.286,14476.0
2016-04-19 12:45:00,14.59,14.59,14.56,14.56,66432.0,13.286,13.286,13.2587,13.2587,66432.0
2016-04-19 12:50:00,14.56,14.58,14.56,14.58,34192.0,13.2587,13.2769,13.2587,13.2769,34192.0
2016-04-19 12:55:00,14.58,14.58,14.57,14.57,15616.0,13.2769,13.2769,13.2678,13.2678,15616.0
2016-04-19 13:00:00,14.57,14.58,14.57,14.58,37368.0,13.2678,13.2769,13.2678,13.2769,37368.0
2016-04-19 13:05:00,14.58,14.58,14.56,14.57,106012.0,13.2769,13.2769,13.2587,13.2678,106012.0
2016-04-19 13:10:00,14.58,14.58,14.57,14.58,22388.0,13.2769,13.2769,13.2678,13.2769,22388.0
2016-04-19 13:15:00,14.58,14.58,14.57,14.57,86412.0,13.2769,13.2769,13.2678,13.2678,86412.0
2016-04-19 13:20:00,14.57,14.59,14.56,14.59,34400.0,13.2678,13.286,13.2587,13.286,34400.0
2016-04-19 13:25:00,14.59,14.6,14.58,14.59,100852.0,13.286,13.2951,13.2769,13.286,100852.0
2016-04-19 13:30:00,14.59,14.59,14.58,14.59,25752.0,13.286,13.286,13.2769,13.286,25752.0
2016-04-19 13:35:00,14.59,14.59,14.58,14.58,53940.0,13.286,13.286,13.2769,13.2769,53940.0
2016-04-19 13:40:00,14.58,14.58,14.58,14.58,40660.0,13.2769,13.2769,13.2769,13.2769,40660.0
2016-04-19 13:45:00,14.59,14.59,14.58,14.59,69308.0,13.286,13.286,13.2769,13.286,69308.0
2016-04-19 13:50:00,14.59,14.59,14.58,14.59,49752.0,13.286,13.286,13.2769,13.286,49752.0
2016-04-19 13:55:00,14.59,14.6,14.59,14.59,68300.0,13.286,13.2951,13.286,13.286,68300.0
2016-04-19 14:00:00,14.59,14.6,14.59,14.6,40796.0,13.286,13.2951,13.286,13.2951,40796.0
2016-04-19 14:05:00,14.6,14.6,14.58,14.58,73332.0,13.2951,13.2951,13.2769,13.2769,73332.0
2016-04-19 14:10:00,14.58,14.58,14.57,14.58,141156.0,13.2769,13.2769,13.2678,13.2769,141156.0
2016-04-19 14:15:00,14.58,14.58,14.58,14.58,72816.0,13.2769,13.2769,13.2769,13.2769,72816.0
2016-04-19 14:20:00,14.58,14.6,14.57,14.59,98616.0,13.2769,13.2951,13.2678,13.286,98616.0
2016-04-19 14:25:00,14.59,14.59,14.58,14.58,41452.0,13.286,13.286,13.2769,13.2769,41452.0
2016-04-19 14:30:00,14.58,14.58,14.57,14.58,65600.0,13.2769,13.2769,13.2678,13.2769,65600.0
2016-04-19 14:35:00,14.58,14.58,14.56,14.56,62084.0,13.2769,13.2769,13.2587,13.2587,62084.0
2016-04-19 14:40:00,14.56,14.56,14.56,14.56,61812.0,13.2587,13.2587,13.2587,13.2587,61812.0
2016-04-19 14:45:00,14.56,14.56,14.56,14.56,93204.0,13.2587,13.2587,13.2587,13.2587,93204.0
2016-04-19 14:50:00,14.56,14.56,14.55,14.55,67600.0,13.2587,13.2587,13.2496,13.2496,67600.0
2016-04-19 14:55:00,14.55,14.56,14.54,14.55,65404.0,13.2496,13.2587,13.2405,13.2496,65404.0
2016-04-19 15:00:00,14.55,14.57,14.54,14.57,77504.0,13.2496,13.2678,13.2405,13.2678,77504.0
2016-04-19 15:05:00,14.57,14.58,14.56,14.56,75684.0,13.2678,13.2769,13.2587,13.2587,75684.0
2016-04-19 15:10:00,14.56,14.56,14.56,14.56,78788.0,13.2587,13.2587,13.2587,13.2587,78788.0
2016-04-19 15:15:00,14.56,14.56,14.55,14.55,72084.0,13.2587,13.2587,13.2496,13.2496,72084.0
2016-04-19 15:20:00,14.55,14.56,14.55,14.56,87252.0,13.2496,13.2587,13.2496,13.2587,87252.0
2016-04-19 15:25:00,14.56,14.56,14.56,14.56,85976.0,13.2587,13.2587,13.2587,13.2587,85976.0
2016-04-19 15:30:00,14.56,14.56,14.56,14.56,119764.0,13.2587,13.2587,13.2587,13.2587,119764.0
2016-04-19 15:35:00,14.56,14.59,14.56,14.58,158956.0,13.2587,13.286,13.2587,13.2769,158956.0
2016-04-19 15:40:00,14.58,14.59,14.58,14.58,157940.0,13.2769,13.286,13.2769,13.2769,157940.0
2016-04-19 15:45:00,14.59,14.59,14.58,14.59,196152.0,13.286,13.286,13.2769,13.286,196152.0
2016-04-19 15:50:00,14.59,14.59,14.58,14.58,158916.0,13.286,13.286,13.2769,13.2769,158916.0
2016-04-19 15:55:00,14.58,14.59,14.56,14.58,827908.0,13.2769,13.286,13.2587,13.2769,827908.0
2016-04-20 09:30:00,14.75,14.77,14.49,14.58,198112.0,13.4317,13.4499,13.195,13.2769,198112.0
2016-04-20 09:35:00,14.58,14.6,14.35,14.36,64024.0,13.2769,13.2951,13.0675,13.0766,64024.0
2016-04-20 09:40:00,14.36,14.39,14.28,14.28,122516.0,13.0766,13.1039,13.0037,13.0037,122516.0
2016-04-20 09:45:00,14.28,14.37,14.28,14.29,174884.0,13.0037,13.0857,13.0037,13.0128,174884.0
2016-04-20 09:50:00,14.29,14.42,14.27,14.42,191852.0,13.0128,13.1312,12.9946,13.1312,191852.0
2016-04-20 09:55:00,14.43,14.44,14.36,14.39,94700.0,13.1403,13.1494,13.0766,13.1039,94700.0
2016-04-20 10:00:00,14.39,14.43,14.37,14.38,75820.0,13.1039,13.1403,13.0857,13.0948,75820.0
2016-04-20 10:05:00,14.38,14.46,14.38,14.42,63184.0,13.0948,13.1676,13.0948,13.1312,63184.0
2016-04-20 10:10:00,14.45,14.47,14.42,14.46,81004.0,13.1585,13.1768,13.1312,13.1676,81004.0
2016-04-20 10:15:00,14.45,14.48,14.45,14.45,54784.0,13.1585,13.1859,13.1585,13.1585,54784.0
2016-04-20 10:20:00,14.45,14.48,14.43,14.44,137992.0,13.1585,13.1859,13.1403,13.1494,137992.0
2016-04-20 10:25:00,14.44,14.47,14.41,14.41,71388.0,13.1494,13.1768,13.1221,13.1221,71388.0
2016-04-20 10:30:00,14.42,14.44,14.41,14.42,53320.0,13.1312,13.1494,13.1221,13.1312,53320.0
2016-04-20 10:35:00,14.42,14.43,14.35,14.35,55604.0,13.1312,13.1403,13.0675,13.0675,55604.0
2016-04-20 10:40:00,14.34,14.36,14.29,14.3,41648.0,13.0584,13.0766,13.0128,13.0219,41648.0
2016-04-20 10:45:00,14.3,14.33,14.29,14.3,39628.0,13.0219,13.0493,13.0128,13.0219,39628.0
2016-04-20 10:50:00,14.31,14.34,14.29,14.34,52848.0,13.0311,13.0584,13.0128,13.0584,52848.0
2016-04-20 10:55:00,14.34,14.36,14.31,14.33,65368.0,13.0584,13.0766,13.0311,13.0493,65368.0
2016-04-20 11:00:00,14.34,14.35,14.33,14.34,44232.0,13.0584,13.0675,13.0493,13.0584,44232.0
2016-04-20 11:05:00,14.34,14.36,14.34,14.35,21672.0,13.0584,13.0766,13.0584,13.0675,21672.0
2016-04-20 11:10:00,14.34,14.37,14.34,14.36,48752.0,13.0584,13.0857,13.0584,13.0766,48752.0
2016-04-20 11:15:00,14.36,14.39,14.36,14.36,52476.0,13.0766,13.1039,13.0766,13.0766,52476.0
2016-04-20 11:20:00,14.36,14.36,14.34,14.35,40536.0,13.0766,13.0766,13.0584,13.0675,40536.0
2016-04-20 11:25:00,14.36,14.38,14.35,14.37,63080.0,13.0766,13.0948,13.0675,13.0857,63080.0
2016-04-20 11:30:00,14.37,14.37,14.35,14.37,27840.0,13.0857,13.0857,13.0675,13.0857,27840.0
2016-04-20 11:35:00,14.38,14.38,14.37,14.38,51612.0,13.0948,13.0948,13.0857,13.0948,51612.0
2016-04-20 11:40:00,14.38,14.4,14.37,14.37,22800.0,13.0948,13.113,13.0857,13.0857,22800.0
2016-04-20 11:45:00,14.37,14.43,14.37,14.42,44092.0,13.0857,13.1403,13.0857,13.1312,44092.0
2016-04-20 11:50:00,14.42,14.43,14.4,14.4,26148.0,13.1312,13.1403,13.113,13.113,26148.0
2016-04-20 11:55:00,14.4,14.42,14.4,14.42,28880.0,13.113,13.1312,13.113,13.1312,28880.0
2016-04-20 12:00:00,14.42,14.43,14.41,14.43,16484.0,13.1312,13.1403,13.1221,13.1403,16484.0
2016-04-20 12:05:00,14.44,14.44,14.42,14.42,22160.0,13.1494,13.1494,13.1312,13.1312,22160.0
2016-04-20 12:10:00,14.42,14.42,14.39,14.4,29136.0,13.1312,13.1312,13.1039,13.113,29136.0
2016-04-20 12:15:00,14.4,14.4,14.38,14.39,27908.0,13.113,13.113,13.0948,13.1039,27908.0
2016-04-20 12:20:00,14.39,14.39,14.37,14.38,20600.0,13.1039,13.1039,13.0857,13.0948,20600.0
2016-04-20 12:25:00,14.38,14.38,14.36,14.38,22984.0,13.0948,13.0948,13.0766,13.0948,22984.0
2016-04-20 12:30:00,14.39,14.4,14.38,14.39,43044.0,13.1039,13.113,13.0948,13.1039,43044.0
2016-04-20 12:35:00,14.4,14.41,14.39,14.41,28624.0,13.113,13.1221,13.1039,13.1221,28624.0
2016-04-20 12:40:00,14.41,14.42,14.4,14.4,18064.0,13.1221,13.1312,13.113,13.113,18064.0
2016-04-20 12:45:00,14.4,14.41,14.39,14.4,23872.0,13.113,13.1221,13.1039,13.113,23872.0
2016-04-20 12:50:00,14.4,14.4,14.38,14.4,32920.0,13.113,13.113,13.0948,13.113,32920.0
2016-04-20 12:55:00,14.4,14.4,14.39,14.4,27972.0,13.113,13.113,13.1039,13.113,27972.0
2016-04-20 13:00:00,14.4,14.42,14.4,14.42,21360.0,13.113,13.1312,13.113,13.1312,21360.0
2016-04-20 13:05:00,14.42,14.42,14.38,14.38,92632.0,13.1312,13.1312,13.0948,13.0948,92632.0
2016-04-20 13:10:00,14.38,14.4,14.38,14.4,43576.0,13.0948,13.113,13.0948,13.113,43576.0
2016-04-20 13:15:00,14.4,14.4,14.38,14.38,38476.0,13.113,13.113,13.0948,13.0948,38476.0
2016-04-20 13:20:00,14.38,14.4,14.38,14.39,61520.0,13.0948,13.113,13.0948,13.1039,61520.0
2016-04-20 13:25:00,14.39,14.39,14.36,14.38,27496.0,13.1039,13.1039,13.0766,13.0948,27496.0
2016-04-20 13:30:00,14.39,14.39,14.38,14.39,53908.0,13.1039,13.1039,13.0948,13.1039,53908.0
2016-04-20 13:35:00,14.39,14.39,14.38,14.38,67664.0,13.1039,13.1039,13.0948,13.0948,67664.0
2016-04-20 13:40:00,14.38,14.39,14.37,14.38,73316.0,13.0948,13.1039,13.0857,13.0948,73316.0
2016-04-20 13:45:00,14.38,14.39,14.37,14.38,42872.0,13.0948,13.1039,13.0857,13.0948,42872.0
2016-04-20 13:50:00,14.38,14.39,14.38,14.38,42668.0,13.0948,13.1039,13.0948,13.0948,42668.0
2016-04-20 13:55:00,14.38,14.39,14.37,14.38,38824.0,13.0948,13.1039,13.0857,13.0948,38824.0
2016-04-20 14:00:00,14.38,14.39,14.38,14.38,96104.0,13.0948,13.1039,13.0948,13.0948,96104.0
2016-04-20 14:05:00,14.38,14.39,14.38,14.38,40820.0,13.0948,13.1039,13.0948,13.0948,40820.0
2016-04-20 14:10:00,14.38,14.39,14.38,14.38,91276.0,13.0948,13.1039,13.0948,13.0948,91276.0
2016-04-20 14:15:00,14.38,14.39,14.38,14.39,82864.0,13.0948,13.1039,13.0948,13.1039,82864.0
2016-04-20 14:20:00,14.39,14.42,14.39,14.41,45624.0,13.1039,13.1312,13.1039,13.1221,45624.0
2016-04-20 14:25:00,14.41,14.42,14.4,14.41,62496.0,13.1221,13.1312,13.113,13.1221,62496.0
2016-04-20 14:30:00,14.41,14.43,14.41,14.43,72404.0,13.1221,13.1403,13.1221,13.1403,72404.0
2016-04-20 14:35:00,14.43,14.46,14.43,14.46,66344.0,13.1403,13.1676,13.1403,13.1676,66344.0
2016-04-20 14:40:00,14.45,14.47,14.45,14.47,90996.0,13.1585,13.1768,13.1585,13.1768,90996.0
2016-04-20 14:45:00,14.47,14.47,14.46,14.47,78528.0,13.1768,13.1768,13.1676,13.1768,78528.0
2016-04-20 14:50:00,14.46,14.49,14.46,14.49,74356.0,13.1676,13.195,13.1676,13.195,74356.0
2016-04-20 14:55:00,14.49,14.51,14.49,14.49,93764.0,13.195,13.2132,13.195,13.195,93764.0
2016-04-20 15:00:00,14.49,14.51,14.49,14.51,66824.0,13.195,13.2132,13.195,13.2132,66824.0
2016-04-20 15:05:00,14.51,14.51,14.47,14.47,168564.0,13.2132,13.2132,13.1768,13.1768,168564.0
2016-04-20 15:10:00,14.48,14.49,14.47,14.48,48264.0,13.1859,13.195,13.1768,13.1859,48264.0
2016-04-20 15:15:00,14.47,14.48,14.47,14.48,122724.0,13.1768,13.1859,13.1768,13.1859,122724.0
2016-04-20 15:20:00,14.48,14.5,14.48,14.5,95152.0,13.1859,13.2041,13.1859,13.2041,95152.0
2016-04-20 15:25:00,14.5,14.51,14.5,14.5,60776.0,13.2041,13.2132,13.2041,13.2041,60776.0
2016-04-20 15:30:00,14.5,14.52,14.5,14.51,170100.0,13.2041,13.2223,13.2041,13.2132,170100.0
2016-04-20 15:35:00,14.51,14.53,14.51,14.52,204700.0,13.2132,13.2314,13.2132,13.2223,204700.0
2016-04-20 15:40:00,14.51,14.52,14.47,14.47,132700.0,13.2132,13.2223,13.1768,13.1768,132700.0
2016-04-20 15:45:00,14.47,14.49,14.46,14.48,213940.0,13.1768,13.195,13.1676,13.1859,213940.0
2016-04-20 15:50:00,14.48,14.48,14.46,14.46,134648.0,13.1859,13.1859,13.1676,13.1676,134648.0
2016-04-20 15:55:00,14.46,14.48,14.46,14.46,418436.0,13.1676,13.1859,13.1676,13.1676,418436.0
2016-04-21 09:30:00,14.47,14.56,14.42,14.42,85156.0,13.1768,13.2587,13.1312,13.1312,85156.0
2016-04-21 09:35:00,14.42,14.42,14.32,14.37,49680.0,13.1312,13.1312,13.0402,13.0857,49680.0
2016-04-21 09:40:00,14.38,14.41,14.24,14.24,50288.0,13.0948,13.1221,12.9673,12.9673,50288.0
2016-04-21 09:45:00,14.25,14.3,14.24,14.26,81652.0,12.9764,13.0219,12.9673,12.9855,81652.0
2016-04-21 09:50:00,14.25,14.31,14.24,14.29,50436.0,12.9764,13.0311,12.9673,13.0128,50436.0
2016-04-21 09:55:00,14.28,14.31,14.24,14.29,40380.0,13.0037,13.0311,12.9673,13.0128,40380.0
2016-04-21 10:00:00,14.29,14.31,14.26,14.3,64308.0,13.0128,13.0311,12.9855,13.0219,64308.0
2016-04-21 10:05:00,14.29,14.32,14.27,14.31,65380.0,13.0128,13.0402,12.9946,13.0311,65380.0
2016-04-21 10:10:00,14.31,14.34,14.3,14.31,26800.0,13.0311,13.0584,13.0219,13.0311,26800.0
2016-04-21 10:15:00,14.31,14.32,14.29,14.3,68400.0,13.0311,13.0402,13.0128,13.0219,68400.0
2016-04-21 10:20:00,14.31,14.31,14.27,14.28,62060.0,13.0311,13.0311,12.9946,13.0037,62060.0
2016-04-21 10:25:00,14.29,14.31,14.27,14.29,31160.0,13.0128,13.0311,12.9946,13.0128,31160.0
2016-04-21 10:30:00,14.3,14.33,14.29,14.33,45908.0,13.0219,13.0493,13.0128,13.0493,45908.0
2016-04-21 10:35:00,14.33,14.37,14.33,14.36,31024.0,13.0493,13.0857,13.0493,13.0766,31024.0
2016-04-21 10:40:00,14.37,14.37,14.33,14.33,65180.0,13.0857,13.0857,13.0493,13.0493,65180.0
2016-04-21 10:45:00,14.33,14.34,14.31,14.31,58056.0,13.0493,13.0584,13.0311,13.0311,58056.0
2016-04-21 10:50:00,14.31,14.35,14.31,14.31,53644.0,13.0311,13.0675,13.0311,13.0311,53644.0
2016-04-21 10:55:00,14.3,14.31,14.29,14.29,63396.0,13.0219,13.0311,13.0128,13.0128,63396.0
2016-04-21 11:00:00,14.29,14.33,14.29,14.33,53312.0,13.0128,13.0493,13.0128,13.0493,53312.0
2016-04-21 11:05:00,14.32,14.33,14.3,14.31,38040.0,13.0402,13.0493,13.0219,13.0311,38040.0
2016-04-21 11:10:00,14.31,14.31,14.3,14.31,38008.0,13.0311,13.0311,13.0219,13.0311,38008.0
2016-04-21 11:15:00,14.31,14.32,14.3,14.31,26580.0,13.0311,13.0402,13.0219,13.0311,26580.0
2016-04-21 11:20:00,14.31,14.32,14.3,14.31,38028.0,13.0311,13.0402,13.0219,13.0311,38028.0
2016-04-21 11:25:00,14.31,14.32,14.3,14.31,23200.0,13.0311,13.0402,13.0219,13.0311,23200.0
2016-04-21 11:30:00,14.31,14.31,14.3,14.31,45148.0,13.0311,13.0311,13.0219,13.0311,45148.0
2016-04-21 11:35:00,14.31,14.32,14.31,14.31,23356.0,13.0311,13.0402,13.0311,13.0311,23356.0
2016-04-21 11:40:00,14.31,14.31,14.29,14.29,45276.0,13.0311,13.0311,13.0128,13.0128,45276.0
2016-04-21 11:45:00,14.3,14.3,14.26,14.27,44620.0,13.0219,13.0219,12.9855,12.9946,44620.0
2016-04-21 11:50:00,14.27,14.29,14.26,14.29,73776.0,12.9946,13.0128,12.9855,13.0128,73776.0
2016-04-21 11:55:00,14.29,14.29,14.26,14.28,40788.0,13.0128,13.0128,12.9855,13.0037,40788.0
2016-04-21 12:00:00,14.28,14.28,14.26,14.26,35556.0,13.0037,13.0037,12.9855,12.9855,35556.0
2016-04-21 12:05:00,14.27,14.29,14.27,14.28,32180.0,12.9946,13.0128,12.9946,13.0037,32180.0
2016-04-21 12:10:00,14.28,14.28,14.26,14.27,38388.0,13.0037,13.0037,12.9855,12.9946,38388.0
2016-04-21 12:15:00,14.27,14.3,14.27,14.29,24560.0,12.9946,13.0219,12.9946,13.0128,24560.0
2016-04-21 12:20:00,14.29,14.3,14.29,14.29,19680.0,13.0128,13.0219,13.0128,13.0128,19680.0
2016-04-21 12:25:00,14.29,14.29,14.25,14.26,88036.0,13.0128,13.0128,12.9764,12.9855,88036.0
2016-04-21 12:30:00,14.26,14.27,14.26,14.27,118404.0,12.9855,12.9946,12.9855,12.9946,118404.0
2016-04-21 12:35:00,14.28,14.28,14.26,14.27,34368.0,13.0037,13.0037,12.9855,12.9946,34368.0
2016-04-21 12:40:00,14.27,14.29,14.27,14.28,18068.0,12.9946,13.0128,12.9946,13.0037,18068.0
2016-04-21 12:45:00,14.28,14.28,14.26,14.26,46940.0,13.0037,13.0037,12.9855,12.9855,46940.0
2016-04-21 12:50:00,14.26,14.27,14.25,14.26,27200.0,12.9855,12.9946,12.9764,12.9855,27200.0
2016-04-21 12:55:00,14.26,14.27,14.25,14.25,43220.0,12.9855,12.9946,12.9764,12.9764,43220.0
2016-04-21 13:00:00,14.25,14.28,14.25,14.26,35848.0,12.9764,13.0037,12.9764,12.9855,35848.0
2016-04-21 13:05:00,14.26,14.27,14.25,14.25,39648.0,12.9855,12.9946,12.9764,12.9764,39648.0
2016-04-21 13:10:00,14.25,14.26,14.25,14.26,24444.0,12.9764,12.9855,12.9764,12.9855,24444.0
2016-04-21 13:15:00,14.26,14.26,14.24,14.24,32524.0,12.9855,12.9855,12.9673,12.9673,32524.0
2016-04-21 13:20:00,14.25,14.26,14.24,14.25,24576.0,12.9764,12.9855,12.9673,12.9764,24576.0
2016-04-21 13:25:00,14.26,14.26,14.25,14.25,14696.0,12.9855,12.9855,12.9764,12.9764,14696.0
2016-04-21 13:30:00,14.25,14.25,14.24,14.24,35080.0,12.9764,12.9764,12.9673,12.9673,35080.0
2016-04-21 13:35:00,14.24,14.26,14.24,14.24,35688.0,12.9673,12.9855,12.9673,12.9673,35688.0
2016-04-21 13:40:00,14.25,14.26,14.25,14.26,25416.0,12.9764,12.9855,12.9764,12.9855,25416.0
2016-04-21 13:45:00,14.26,14.26,14.23,14.24,24904.0,12.9855,12.9855,12.9582,12.9673,24904.0
2016-04-21 13:50:00,14.24,14.24,14.22,14.22,42664.0,12.9673,12.9673,12.9491,12.9491,42664.0
2016-04-21 13:55:00,14.22,14.23,14.21,14.22,25164.0,12.9491,12.9582,12.94,12.9491,25164.0
2016-04-21 14:00:00,14.21,14.22,14.2,14.2,37316.0,12.94,12.9491,12.9309,12.9309,37316.0
2016-04-21 14:05:00,14.21,14.23,14.2,14.21,41388.0,12.94,12.9582,12.9309,12.94,41388.0
2016-04-21 14:10:00,14.21,14.24,14.2,14.24,49260.0,12.94,12.9673,12.9309,12.9673,49260.0
2016-04-21 14:15:00,14.24,14.25,14.23,14.25,57140.0,12.9673,12.9764,12.9582,12.9764,57140.0
2016-04-21 14:20:00,14.25,14.25,14.23,14.24,33368.0,12.9764,12.9764,12.9582,12.9673,33368.0
2016-04-21 14:25:00,14.24,14.25,14.23,14.24,36084.0,12.9673,12.9764,12.9582,12.9673,36084.0
2016-04-21 14:30:00,14.24,14.24,14.22,14.22,41732.0,12.9673,12.9673,12.9491,12.9491,41732.0
2016-04-21 14:35:00,14.22,14.23,14.21,14.21,40652.0,12.9491,12.9582,12.94,12.94,40652.0
2016-04-21 14:40:00,14.21,14.21,14.2,14.2,40160.0,12.94,12.94,12.9309,12.9309,40160.0
2016-04-21 14:45:00,14.2,14.22,14.2,14.21,39260.0,12.9309,12.9491,12.9309,12.94,39260.0
2016-04-21 14:50:00,14.21,14.22,14.21,14.21,38512.0,12.94,12.9491,12.94,12.94,38512.0
2016-04-21 14:55:00,14.21,14.21,14.2,14.21,38976.0,12.94,12.94,12.9309,12.94,38976.0
2016-04-21 15:00:00,14.21,14.23,14.21,14.22,36204.0,12.94,12.9582,12.94,12.9491,36204.0
2016-04-21 15:05:00,14.22,14.23,14.21,14.22,36812.0,12.9491,12.9582,12.94,12.9491,36812.0
2016-04-21 15:10:00,14.22,14.23,14.2,14.21,67868.0,12.9491,12.9582,12.9309,12.94,67868.0
2016-04-21 15:15:00,14.21,14.22,14.2,14.21,61828.0,12.94,12.9491,12.9309,12.94,61828.0
2016-04-21 15:20:00,14.21,14.22,14.2,14.2,72320.0,12.94,12.9491,12.9309,12.9309,72320.0
2016-04-21 15:25:00,14.21,14.21,14.19,14.2,80520.0,12.94,12.94,12.9218,12.9309,80520.0
2016-04-21 15:30:00,14.2,14.22,14.2,14.22,71280.0,12.9309,12.9491,12.9309,12.9491,71280.0
2016-04-21 15:35:00,14.22,14.22,14.2,14.2,101472.0,12.9491,12.9491,12.9309,12.9309,101472.0
2016-04-21 15:40:00,14.2,14.21,14.19,14.19,257188.0,12.9309,12.94,12.9218,12.9218,257188.0
2016-04-21 15:45:00,14.2,14.2,14.19,14.2,197680.0,12.9309,12.9309,12.9218,12.9309,197680.0
2016-04-21 15:50:00,14.2,14.21,14.18,14.21,125080.0,12.9309,12.94,12.9127,12.94,125080.0
2016-04-21 15:55:00,14.21,14.21,14.19,14.21,444108.0,12.94,12.94,12.9218,12.94,444108.0
2016-04-22 09:30:00,14.19,14.26,14.17,14.19,153140.0,12.9218,12.9855,12.9036,12.9218,153140.0
2016-04-22 09:35:00,14.22,14.28,14.2,14.24,80144.0,12.9491,13.0037,12.9309,12.9673,80144.0
2016-04-22 09:40:00,14.25,14.26,14.22,14.24,174224.0,12.9764,12.9855,12.9491,12.9673,174224.0
2016-04-22 09:45:00,14.24,14.25,14.22,14.24,118300.0,12.9673,12.9764,12.9491,12.9673,118300.0
2016-04-22 09:50:00,14.24,14.24,14.22,14.22,78504.0,12.9673,12.9673,12.9491,12.9491,78504.0
2016-04-22 09:55:00,14.22,14.24,14.21,14.24,93600.0,12.9491,12.9673,12.94,12.9673,93600.0
2016-04-22 10:00:00,14.24,14.26,14.23,14.26,79464.0,12.9673,12.9855,12.9582,12.9855,79464.0
2016-04-22 10:05:00,14.26,14.28,14.26,14.27,65892.0,12.9855,13.0037,12.9855,12.9946,65892.0
2016-04-22 10:10:00,14.27,14.28,14.24,14.24,50780.0,12.9946,13.0037,12.9673,12.9673,50780.0
2016-04-22 10:15:00,14.24,14.25,14.22,14.23,76324.0,12.9673,12.9764,12.9491,12.9582,76324.0
2016-04-22 10:20:00,14.23,14.23,14.21,14.22,44248.0,12.9582,12.9582,12.94,12.9491,44248.0
2016-04-22 10:25:00,14.22,14.22,14.21,14.21,38864.0,12.9491,12.9491,12.94,12.94,38864.0
2016-04-22 10:30:00,14.21,14.23,14.21,14.22,52372.0,12.94,12.9582,12.94,12.9491,52372.0
2016-04-22 10:35:00,14.22,14.22,14.2,14.2,39932.0,12.9491,12.9491,12.9309,12.9309,39932.0
2016-04-22 10:40:00,14.19,14.19,14.16,14.17,47384.0,12.9218,12.9218,12.8945,12.9036,47384.0
2016-04-22 10:45:00,14.17,14.18,14.16,14.17,43032.0,12.9036,12.9127,12.8945,12.9036,43032.0
2016-04-22 10:50:00,14.17,14.18,14.15,14.17,36908.0,12.9036,12.9127,12.8854,12.9036,36908.0
2016-04-22 10:55:00,14.17,14.17,14.13,14.13,55744.0,12.9036,12.9036,12.8671,12.8671,55744.0
2016-04-22 11:00:00,14.14,14.18,14.14,14.15,134676.0,12.8762,12.9127,12.8762,12.8854,134676.0
2016-04-22 11:05:00,14.16,14.18,14.16,14.17,28076.0,12.8945,12.9127,12.8945,12.9036,28076.0
2016-04-22 11:10:00,14.17,14.17,14.16,14.16,25172.0,12.9036,12.9036,12.8945,12.8945,25172.0
2016-04-22 11:15:00,14.16,14.16,14.15,14.16,15460.0,12.8945,12.8945,12.8854,12.8945,15460.0
2016-04-22 11:20:00,14.17,14.2,14.17,14.19,40084.0,12.9036,12.9309,12.9036,12.9218,40084.0
2016-04-22 11:25:00,14.19,14.19,14.16,14.17,17080.0,12.9218,12.9218,12.8945,12.9036,17080.0
2016-04-22 11:30:00,14.17,14.2,14.17,14.2,27988.0,12.9036,12.9309,12.9036,12.9309,27988.0
2016-04-22 11:35:00,14.19,14.2,14.19,14.2,17192.0,12.9218,12.9309,12.9218,12.9309,17192.0
2016-04-22 11:40:00,14.21,14.21,14.19,14.19,16000.0,12.94,12.94,12.9218,12.9218,16000.0
2016-04-22 11:45:00,14.19,14.2,14.18,14.2,20916.0,12.9218,12.9309,12.9127,12.9309,20916.0
2016-04-22 11:50:00,14.2,14.2,14.17,14.17,44444.0,12.9309,12.9309,12.9036,12.9036,44444.0
2016-04-22 11:55:00,14.17,14.19,14.16,14.19,28024.0,12.9036,12.9218,12.8945,12.9218,28024.0
2016-04-22 12:00:00,14.19,14.22,14.19,14.21,38704.0,12.9218,12.9491,12.9218,12.94,38704.0
2016-04-22 12:05:00,14.21,14.22,14.21,14.21,25472.0,12.94,12.9491,12.94,12.94,25472.0
2016-04-22 12:10:00,14.21,14.22,14.19,14.19,20648.0,12.94,12.9491,12.9218,12.9218,20648.0
2016-04-22 12:15:00,14.19,14.19,14.17,14.18,28904.0,12.9218,12.9218,12.9036,12.9127,28904.0
2016-04-22 12:20:00,14.18,14.18,14.15,14.16,42508.0,12.9127,12.9127,12.8854,12.8945,42508.0
2016-04-22 12:25:00,14.16,14.18,14.15,14.15,22972.0,12.8945,12.9127,12.8854,12.8854,22972.0
2016-04-22 12:30:00,14.15,14.18,14.15,14.17,29600.0,12.8854,12.9127,12.8854,12.9036,29600.0
2016-04-22 12:35:00,14.17,14.18,14.17,14.17,21132.0,12.9036,12.9127,12.9036,12.9036,21132.0
2016-04-22 12:40:00,14.17,14.18,14.17,14.17,14196.0,12.9036,12.9127,12.9036,12.9036,14196.0
2016-04-22 12:45:00,14.17,14.18,14.15,14.16,12320.0,12.9036,12.9127,12.8854,12.8945,12320.0
2016-04-22 12:50:00,14.16,14.18,14.16,14.18,108836.0,12.8945,12.9127,12.8945,12.9127,108836.0
2016-04-22 12:55:00,14.18,14.19,14.18,14.18,21760.0,12.9127,12.9218,12.9127,12.9127,21760.0
2016-04-22 13:00:00,14.19,14.2,14.18,14.19,136160.0,12.9218,12.9309,12.9127,12.9218,136160.0
2016-04-22 13:05:00,14.19,14.21,14.19,14.21,35228.0,12.9218,12.94,12.9218,12.94,35228.0
2016-04-22 13:10:00,14.21,14.22,14.21,14.21,13600.0,12.94,12.9491,12.94,12.94,13600.0
2016-04-22 13:15:00,14.21,14.21,14.2,14.2,25640.0,12.94,12.94,12.9309,12.9309,25640.0
2016-04-22 13:20:00,14.2,14.22,14.2,14.21,76356.0,12.9309,12.9491,12.9309,12.94,76356.0
2016-04-22 13:25:00,14.21,14.21,14.19,14.21,41908.0,12.94,12.94,12.9218,12.94,41908.0
2016-04-22 13:30:00,14.21,14.22,14.2,14.2,79768.0,12.94,12.9491,12.9309,12.9309,79768.0
2016-04-22 13:35:00,14.2,14.22,14.2,14.22,27760.0,12.9309,12.9491,12.9309,12.9491,27760.0
2016-04-22 13:40:00,14.22,14.22,14.21,14.22,106420.0,12.9491,12.9491,12.94,12.9491,106420.0
2016-04-22 13:45:00,14.22,14.22,14.22,14.22,33292.0,12.9491,12.9491,12.9491,12.9491,33292.0
2016-04-22 13:50:00,14.22,14.22,14.21,14.22,64888.0,12.9491,12.9491,12.94,12.9491,64888.0
2016-04-22 13:55:00,14.22,14.22,14.21,14.22,55172.0,12.9491,12.9491,12.94,12.9491,55172.0
2016-04-22 14:00:00,14.22,14.22,14.21,14.22,83772.0,12.9491,12.9491,12.94,12.9491,83772.0
2016-04-22 14:05:00,14.22,14.25,14.22,14.25,59772.0,12.9491,12.9764,12.9491,12.9764,59772.0
2016-04-22 14:10:00,14.24,14.26,14.23,14.23,30724.0,12.9673,12.9855,12.9582,12.9582,30724.0
2016-04-22 14:15:00,14.22,14.23,14.22,14.23,39800.0,12.9491,12.9582,12.9491,12.9582,39800.0
2016-04-22 14:20:00,14.23,14.26,14.23,14.24,29228.0,12.9582,12.9855,12.9582,12.9673,29228.0
2016-04-22 14:25:00,14.24,14.25,14.24,14.24,33268.0,12.9673,12.9764,12.9673,12.9673,33268.0
2016-04-22 14:30:00,14.24,14.25,14.22,14.22,78816.0,12.9673,12.9764,12.9491,12.9491,78816.0
2016-04-22 14:35:00,14.22,14.24,14.22,14.24,25484.0,12.9491,12.9673,12.9491,12.9673,25484.0
2016-04-22 14:40:00,14.24,14.25,14.23,14.25,27172.0,12.9673,12.9764,12.9582,12.9764,27172.0
2016-04-22 14:45:00,14.25,14.25,14.23,14.25,25552.0,12.9764,12.9764,12.9582,12.9764,25552.0
2016-04-22 14:50:00,14.25,14.25,14.24,14.24,31712.0,12.9764,12.9764,12.9673,12.9673,31712.0
2016-04-22 14:55:00,14.24,14.25,14.24,14.25,33228.0,12.9673,12.9764,12.9673,12.9764,33228.0
2016-04-22 15:00:00,14.25,14.25,14.23,14.24,40992.0,12.9764,12.9764,12.9582,12.9673,40992.0
2016-04-22 15:05:00,14.24,14.25,14.24,14.24,38920.0,12.9673,12.9764,12.9673,12.9673,38920.0
2016-04-22 15:10:00,14.25,14.25,14.24,14.24,65960.0,12.9764,12.9764,12.9673,12.9673,65960.0
2016-04-22 15:15:00,14.24,14.24,14.21,14.21,36580.0,12.9673,12.9673,12.94,12.94,36580.0
2016-04-22 15:20:00,14.22,14.23,14.21,14.22,69620.0,12.9491,12.9582,12.94,12.9491,69620.0
2016-04-22 15:25:00,14.22,14.24,14.22,14.23,44832.0,12.9491,12.9673,12.9491,12.9582,44832.0
2016-04-22 15:30:00,14.24,14.24,14.22,14.22,56336.0,12.9673,12.9673,12.9491,12.9491,56336.0
2016-04-22 15:35:00,14.22,14.23,14.22,14.22,87232.0,12.9491,12.9582,12.9491,12.9491,87232.0
2016-04-22 15:40:00,14.22,14.23,14.22,14.22,120484.0,12.9491,12.9582,12.9491,12.9491,120484.0
2016-04-22 15:45:00,14.22,14.24,14.22,14.22,104892.0,12.9491,12.9673,12.9491,12.9491,104892.0
2016-04-22 15:50:00,14.23,14.23,14.22,14.22,183404.0,12.9582,12.9582,12.9491,12.9491,183404.0
2016-04-22 15:55:00,14.22,14.24,14.22,14.23,216644.0,12.9491,12.9673,12.9491,12.9582,216644.0
2016-04-25 09:30:00,14.18,14.2,14.15,14.19,57476.0,12.9127,12.9309,12.8854,12.9218,57476.0
2016-04-25 09:35:00,14.18,14.22,14.17,14.22,31332.0,12.9127,12.9491,12.9036,12.9491,31332.0
2016-04-25 09:40:00,14.22,14.23,14.18,14.18,50224.0,12.9491,12.9582,12.9127,12.9127,50224.0
2016-04-25 09:45:00,14.18,14.2,14.16,14.16,22000.0,12.9127,12.9309,12.8945,12.8945,22000.0
2016-04-25 09:50:00,14.15,14.15,14.13,14.14,19616.0,12.8854,12.8854,12.8671,12.8762,19616.0
2016-04-25 09:55:00,14.14,14.14,14.11,14.13,21692.0,12.8762,12.8762,12.8489,12.8671,21692.0
2016-04-25 10:00:00,14.15,14.22,14.15,14.2,21100.0,12.8854,12.9491,12.8854,12.9309,21100.0
2016-04-25 10:05:00,14.2,14.22,14.18,14.19,29648.0,12.9309,12.9491,12.9127,12.9218,29648.0
2016-04-25 10:10:00,14.19,14.2,14.18,14.18,11080.0,12.9218,12.9309,12.9127,12.9127,11080.0
2016-04-25 10:15:00,14.19,14.19,14.15,14.16,19952.0,12.9218,12.9218,12.8854,12.8945,19952.0
2016-04-25 10:20:00,14.15,14.17,14.15,14.16,14400.0,12.8854,12.9036,12.8854,12.8945,14400.0
2016-04-25 10:25:00,14.15,14.15,14.14,14.15,16624.0,12.8854,12.8854,12.8762,12.8854,16624.0
2016-04-25 10:30:00,14.15,14.17,14.15,14.16,17296.0,12.8854,12.9036,12.8854,12.8945,17296.0
2016-04-25 10:35:00,14.16,14.17,14.15,14.17,21304.0,12.8945,12.9036,12.8854,12.9036,21304.0
2016-04-25 10:40:00,14.17,14.17,14.15,14.16,17760.0,12.9036,12.9036,12.8854,12.8945,17760.0
2016-04-25 10:45:00,14.16,14.2,14.16,14.19,43044.0,12.8945,12.9309,12.8945,12.9218,43044.0
2016-04-25 10:50:00,14.19,14.2,14.19,14.2,22244.0,12.9218,12.9309,12.9218,12.9309,22244.0
2016-04-25 10:55:00,14.19,14.2,14.18,14.18,33120.0,12.9218,12.9309,12.9127,12.9127,33120.0
2016-04-25 11:00:00,14.17,14.18,14.15,14.15,22676.0,12.9036,12.9127,12.8854,12.8854,22676.0
2016-04-25 11:05:00,14.15,14.15,14.13,14.13,26728.0,12.8854,12.8854,12.8671,12.8671,26728.0
2016-04-25 11:10:00,14.13,14.16,14.13,14.15,31072.0,12.8671,12.8945,12.8671,12.8854,31072.0
2016-04-25 11:15:00,14.15,14.15,14.13,14.13,23816.0,12.8854,12.8854,12.8671,12.8671,23816.0
2016-04-25 11:20:00,14.13,14.13,14.12,14.13,39200.0,12.8671,12.8671,12.858,12.8671,39200.0
2016-04-25 11:25:00,14.13,14.14,14.13,14.14,6800.0,12.8671,12.8762,12.8671,12.8762,6800.0
2016-04-25 11:30:00,14.14,14.14,14.12,14.13,14000.0,12.8762,12.8762,12.858,12.8671,14000.0
2016-04-25 11:35:00,14.12,14.12,14.08,14.08,51180.0,12.858,12.858,12.8216,12.8216,51180.0
2016-04-25 11:40:00,14.08,14.09,14.08,14.08,94272.0,12.8216,12.8307,12.8216,12.8216,94272.0
2016-04-25 11:45:00,14.08,14.09,14.07,14.07,25844.0,12.8216,12.8307,12.8125,12.8125,25844.0
2016-04-25 11:50:00,14.07,14.09,14.06,14.09,35588.0,12.8125,12.8307,12.8034,12.8307,35588.0
2016-04-25 11:55:00,14.08,14.09,14.08,14.09,6400.0,12.8216,12.8307,12.8216,12.8307,6400.0
2016-04-25 12:00:00,14.09,14.1,14.07,14.1,55544.0,12.8307,12.8398,12.8125,12.8398,55544.0
2016-04-25 12:05:00,14.1,14.12,14.1,14.12,19752.0,12.8398,12.858,12.8398,12.858,19752.0
2016-04-25 12:10:00,14.12,14.12,14.11,14.11,10832.0,12.858,12.858,12.8489,12.8489,10832.0
2016-04-25 12:15:00,14.11,14.11,14.11,14.11,13948.0,12.8489,12.8489,12.8489,12.8489,13948.0
2016-04-25 12:20:00,14.11,14.11,14.1,14.11,1200.0,12.8489,12.8489,12.8398,12.8489,1200.0
2016-04-25 12:25:00,14.11,14.11,14.1,14.11,16320.0,12.8489,12.8489,12.8398,12.8489,16320.0
2016-04-25 12:30:00,14.11,14.12,14.11,14.12,24616.0,12.8489,12.858,12.8489,12.858,24616.0
2016-04-25 12:35:00,14.12,14.12,14.11,14.11,12400.0,12.858,12.858,12.8489,12.8489,12400.0
2016-04-25 12:40:00,14.11,14.12,14.11,14.11,10608.0,12.8489,12.858,12.8489,12.8489,10608.0
2016-04-25 12:45:00,14.11,14.11,14.11,14.11,13776.0,12.8489,12.8489,12.8489,12.8489,13776.0
2016-04-25 12:50:00,14.12,14.14,14.11,14.14,13200.0,12.858,12.8762,12.8489,12.8762,13200.0
2016-04-25 12:55:00,14.14,14.15,14.14,14.15,15200.0,12.8762,12.8854,12.8762,12.8854,15200.0
2016-04-25 13:00:00,14.15,14.17,14.15,14.15,46740.0,12.8854,12.9036,12.8854,12.8854,46740.0
2016-04-25 13:05:00,14.15,14.17,14.15,14.16,30780.0,12.8854,12.9036,12.8854,12.8945,30780.0
2016-04-25 13:10:00,14.15,14.19,14.15,14.18,39680.0,12.8854,12.9218,12.8854,12.9127,39680.0
2016-04-25 13:15:00,14.18,14.19,14.17,14.18,12432.0,12.9127,12.9218,12.9036,12.9127,12432.0
2016-04-25 13:20:00,14.18,14.18,14.15,14.15,65608.0,12.9127,12.9127,12.8854,12.8854,65608.0
2016-04-25 13:25:00,14.16,14.16,14.15,14.15,14044.0,12.8945,12.8945,12.8854,12.8854,14044.0
2016-04-25 13:30:00,14.15,14.15,14.13,14.15,80248.0,12.8854,12.8854,12.8671,12.8854,80248.0
2016-04-25 13:35:00,14.16,14.18,14.15,14.17,25004.0,12.8945,12.9127,12.8854,12.9036,25004.0
2016-04-25 13:40:00,14.17,14.18,14.16,14.16,16360.0,12.9036,12.9127,12.8945,12.8945,16360.0
2016-04-25 13:45:00,14.15,14.15,14.15,14.15,20028.0,12.8854,12.8854,12.8854,12.8854,20028.0
2016-04-25 13:50:00,14.15,14.16,14.15,14.16,10500.0,12.8854,12.8945,12.8854,12.8945,10500.0
2016-04-25 13:55:00,14.16,14.16,14.15,14.15,7368.0,12.8945,12.8945,12.8854,12.8854,7368.0
2016-04-25 14:00:00,14.15,14.16,14.15,14.16,12768.0,12.8854,12.8945,12.8854,12.8945,12768.0
2016-04-25 14:05:00,14.15,14.15,14.13,14.13,8104.0,12.8854,12.8854,12.8671,12.8671,8104.0
2016-04-25 14:10:00,14.13,14.15,14.13,14.14,45752.0,12.8671,12.8854,12.8671,12.8762,45752.0
2016-04-25 14:15:00,14.14,14.14,14.13,14.14,17680.0,12.8762,12.8762,12.8671,12.8762,17680.0
2016-04-25 14:20:00,14.14,14.15,14.13,14.15,27144.0,12.8762,12.8854,12.8671,12.8854,27144.0
2016-04-25 14:25:00,14.15,14.16,14.14,14.15,22160.0,12.8854,12.8945,12.8762,12.8854,22160.0
2016-04-25 14:30:00,14.15,14.15,14.15,14.15,19444.0,12.8854,12.8854,12.8854,12.8854,19444.0
2016-04-25 14:35:00,14.15,14.17,14.15,14.17,19056.0,12.8854,12.9036,12.8854,12.9036,19056.0
2016-04-25 14:40:00,14.16,14.16,14.15,14.16,23600.0,12.8945,12.8945,12.8854,12.8945,23600.0
2016-04-25 14:45:00,14.15,14.16,14.15,14.15,16828.0,12.8854,12.8945,12.8854,12.8854,16828.0
2016-04-25 14:50:00,14.15,14.15,14.15,14.15,5716.0,12.8854,12.8854,12.8854,12.8854,5716.0
2016-04-25 14:55:00,14.14,14.17,14.14,14.16,52876.0,12.8762,12.9036,12.8762,12.8945,52876.0
2016-04-25 15:00:00,14.16,14.16,14.15,14.15,14720.0,12.8945,12.8945,12.8854,12.8854,14720.0
2016-04-25 15:05:00,14.15,14.16,14.14,14.14,20432.0,12.8854,12.8945,12.8762,12.8762,20432.0
2016-04-25 15:10:00,14.14,14.16,14.14,14.14,30416.0,12.8762,12.8945,12.8762,12.8762,30416.0
2016-04-25 15:15:00,14.14,14.15,14.14,14.15,33880.0,12.8762,12.8854,12.8762,12.8854,33880.0
2016-04-25 15:20:00,14.15,14.15,14.14,14.15,19548.0,12.8854,12.8854,12.8762,12.8854,19548.0
2016-04-25 15:25:00,14.15,14.15,14.14,14.15,31932.0,12.8854,12.8854,12.8762,12.8854,31932.0
2016-04-25 15:30:00,14.15,14.16,14.15,14.16,47464.0,12.8854,12.8945,12.8854,12.8945,47464.0
2016-04-25 15:35:00,14.16,14.17,14.15,14.17,46748.0,12.8945,12.9036,12.8854,12.9036,46748.0
2016-04-25 15:40:00,14.17,14.17,14.17,14.17,59488.0,12.9036,12.9036,12.9036,12.9036,59488.0
2016-04-25 15:45:00,14.17,14.19,14.17,14.18,59960.0,12.9036,12.9218,12.9036,12.9127,59960.0
2016-04-25 15:50:00,14.18,14.18,14.16,14.17,150140.0,12.9127,12.9127,12.8945,12.9036,150140.0
2016-04-25 15:55:00,14.17,14.18,14.17,14.18,269820.0,12.9036,12.9127,12.9036,12.9127,269820.0
2016-04-26 09:30:00,14.24,14.25,14.15,14.16,99756.0,12.9673,12.9764,12.8854,12.8945,99756.0
2016-04-26 09:35:00,14.18,14.2,14.15,14.18,140400.0,12.9127,12.9309,12.8854,12.9127,140400.0
2016-04-26 09:40:00,14.19,14.2,14.19,14.2,86572.0,12.9218,12.9309,12.9218,12.9309,86572.0
2016-04-26 09:45:00,14.2,14.24,14.2,14.24,113648.0,12.9309,12.9673,12.9309,12.9673,113648.0
2016-04-26 09:50:00,14.24,14.24,14.2,14.22,55500.0,12.9673,12.9673,12.9309,12.9491,55500.0
2016-04-26 09:55:00,14.23,14.24,14.22,14.23,40000.0,12.9582,12.9673,12.9491,12.9582,40000.0
2016-04-26 10:00:00,14.24,14.24,14.23,14.23,41452.0,12.9673,12.9673,12.9582,12.9582,41452.0
2016-04-26 10:05:00,14.23,14.24,14.21,14.21,50960.0,12.9582,12.9673,12.94,12.94,50960.0
2016-04-26 10:10:00,14.21,14.21,14.18,14.2,49832.0,12.94,12.94,12.9127,12.9309,49832.0
2016-04-26 10:15:00,14.2,14.21,14.2,14.2,28400.0,12.9309,12.94,12.9309,12.9309,28400.0
2016-04-26 10:20:00,14.2,14.21,14.18,14.19,52684.0,12.9309,12.94,12.9127,12.9218,52684.0
2016-04-26 10:25:00,14.18,14.18,14.16,14.16,29260.0,12.9127,12.9127,12.8945,12.8945,29260.0
2016-04-26 10:30:00,14.16,14.18,14.16,14.18,33200.0,12.8945,12.9127,12.8945,12.9127,33200.0
2016-04-26 10:35:00,14.18,14.18,14.17,14.18,26488.0,12.9127,12.9127,12.9036,12.9127,26488.0
2016-04-26 10:40:00,14.18,14.22,14.18,14.21,90048.0,12.9127,12.9491,12.9127,12.94,90048.0
2016-04-26 10:45:00,14.2,14.21,14.2,14.2,36492.0,12.9309,12.94,12.9309,12.9309,36492.0
2016-04-26 10:50:00,14.2,14.21,14.19,14.2,105580.0,12.9309,12.94,12.9218,12.9309,105580.0
2016-04-26 10:55:00,14.2,14.21,14.2,14.2,81388.0,12.9309,12.94,12.9309,12.9309,81388.0
2016-04-26 11:00:00,14.2,14.2,14.19,14.19,76700.0,12.9309,12.9309,12.9218,12.9218,76700.0
2016-04-26 11:05:00,14.19,14.2,14.19,14.2,30000.0,12.9218,12.9309,12.9218,12.9309,30000.0
2016-04-26 11:10:00,14.2,14.21,14.2,14.21,15656.0,12.9309,12.94,12.9309,12.94,15656.0
2016-04-26 11:15:00,14.21,14.21,14.2,14.21,32068.0,12.94,12.94,12.9309,12.94,32068.0
2016-04-26 11:20:00,14.21,14.22,14.21,14.22,30016.0,12.94,12.9491,12.94,12.9491,30016.0
2016-04-26 11:25:00,14.22,14.22,14.21,14.22,20480.0,12.9491,12.9491,12.94,12.9491,20480.0
2016-04-26 11:30:00,14.22,14.23,14.19,14.19,48692.0,12.9491,12.9582,12.9218,12.9218,48692.0
2016-04-26 11:35:00,14.19,14.2,14.19,14.19,11116.0,12.9218,12.9309,12.9218,12.9218,11116.0
2016-04-26 11:40:00,14.19,14.21,14.19,14.2,28520.0,12.9218,12.94,12.9218,12.9309,28520.0
2016-04-26 11:45:00,14.2,14.21,14.19,14.21,39276.0,12.9309,12.94,12.9218,12.94,39276.0
2016-04-26 11:50:00,14.21,14.22,14.21,14.21,29080.0,12.94,12.9491,12.94,12.94,29080.0
2016-04-26 11:55:00,14.22,14.22,14.21,14.22,23200.0,12.9491,12.9491,12.94,12.9491,23200.0
2016-04-26 12:00:00,14.22,14.24,14.22,14.22,350224.0,12.9491,12.9673,12.9491,12.9491,350224.0
2016-04-26 12:05:00,14.22,14.26,14.22,14.26,279368.0,12.9491,12.9855,12.9491,12.9855,279368.0
2016-04-26 12:10:00,14.26,14.28,14.26,14.28,71116.0,12.9855,13.0037,12.9855,13.0037,71116.0
2016-04-26 12:15:00,14.28,14.31,14.28,14.31,86380.0,13.0037,13.0311,13.0037,13.0311,86380.0
2016-04-26 12:20:00,14.31,14.32,14.27,14.28,99384.0,13.0311,13.0402,12.9946,13.0037,99384.0
2016-04-26 12:25:00,14.28,14.28,14.28,14.28,18844.0,13.0037,13.0037,13.0037,13.0037,18844.0
2016-04-26 12:30:00,14.28,14.28,14.26,14.26,62272.0,13.0037,13.0037,12.9855,12.9855,62272.0
2016-04-26 12:35:00,14.26,14.26,14.24,14.24,39192.0,12.9855,12.9855,12.9673,12.9673,39192.0
2016-04-26 12:40:00,14.24,14.24,14.23,14.23,16012.0,12.9673,12.9673,12.9582,12.9582,16012.0
2016-04-26 12:45:00,14.24,14.24,14.23,14.24,34932.0,12.9673,12.9673,12.9582,12.9673,34932.0
2016-04-26 12:50:00,14.24,14.25,14.24,14.24,28672.0,12.9673,12.9764,12.9673,12.9673,28672.0
2016-04-26 12:55:00,14.24,14.24,14.22,14.22,26648.0,12.9673,12.9673,12.9491,12.9491,26648.0
2016-04-26 13:00:00,14.22,14.23,14.22,14.23,31224.0,12.9491,12.9582,12.9491,12.9582,31224.0
2016-04-26 13:05:00,14.22,14.22,14.21,14.22,37692.0,12.9491,12.9491,12.94,12.9491,37692.0
2016-04-26 13:10:00,14.22,14.22,14.22,14.22,24728.0,12.9491,12.9491,12.9491,12.9491,24728.0
2016-04-26 13:15:00,14.22,14.24,14.22,14.24,33316.0,12.9491,12.9673,12.9491,12.9673,33316.0
2016-04-26 13:20:00,14.24,14.24,14.24,14.24,51008.0,12.9673,12.9673,12.9673,12.9673,51008.0
2016-04-26 13:25:00,14.24,14.24,14.22,14.22,21604.0,12.9673,12.9673,12.9491,12.9491,21604.0
2016-04-26 13:30:00,14.22,14.24,14.22,14.23,40164.0,12.9491,12.9673,12.9491,12.9582,40164.0
2016-04-26 13:35:00,14.23,14.24,14.23,14.24,19252.0,12.9582,12.9673,12.9582,12.9673,19252.0
2016-04-26 13:40:00,14.24,14.24,14.22,14.23,86344.0,12.9673,12.9673,12.9491,12.9582,86344.0
2016-04-26 13:45:00,14.23,14.24,14.23,14.24,31820.0,12.9582,12.9673,12.9582,12.9673,31820.0
2016-04-26 13:50:00,14.24,14.24,14.24,14.24,31540.0,12.9673,12.9673,12.9673,12.9673,31540.0
2016-04-26 13:55:00,14.24,14.27,14.24,14.26,39660.0,12.9673,12.9946,12.9673,12.9855,39660.0
2016-04-26 14:00:00,14.26,14.26,14.26,14.26,24820.0,12.9855,12.9855,12.9855,12.9855,24820.0
2016-04-26 14:05:00,14.26,14.26,14.25,14.25,168376.0,12.9855,12.9855,12.9764,12.9764,168376.0
2016-04-26 14:10:00,14.25,14.26,14.24,14.26,50388.0,12.9764,12.9855,12.9673,12.9855,50388.0
2016-04-26 14:15:00,14.26,14.27,14.26,14.26,44136.0,12.9855,12.9946,12.9855,12.9855,44136.0
2016-04-26 14:20:00,14.26,14.26,14.25,14.25,60000.0,12.9855,12.9855,12.9764,12.9764,60000.0
2016-04-26 14:25:00,14.25,14.25,14.23,14.23,77496.0,12.9764,12.9764,12.9582,12.9582,77496.0
2016-04-26 14:30:00,14.23,14.25,14.23,14.25,30356.0,12.9582,12.9764,12.9582,12.9764,30356.0
2016-04-26 14:35:00,14.25,14.27,14.25,14.27,66056.0,12.9764,12.9946,12.9764,12.9946,66056.0
2016-04-26 14:40:00,14.27,14.27,14.27,14.27,46644.0,12.9946,12.9946,12.9946,12.9946,46644.0
2016-04-26 14:45:00,14.27,14.28,14.27,14.27,37168.0,12.9946,13.0037,12.9946,12.9946,37168.0
2016-04-26 14:50:00,14.28,14.28,14.27,14.27,40464.0,13.0037,13.0037,12.9946,12.9946,40464.0
2016-04-26 14:55:00,14.27,14.28,14.27,14.27,24792.0,12.9946,13.0037,12.9946,12.9946,24792.0
2016-04-26 15:00:00,14.27,14.27,14.24,14.26,131688.0,12.9946,12.9946,12.9673,12.9855,131688.0
2016-04-26 15:05:00,14.26,14.26,14.24,14.24,43884.0,12.9855,12.9855,12.9673,12.9673,43884.0
2016-04-26 15:10:00,14.24,14.24,14.23,14.23,36896.0,12.9673,12.9673,12.9582,12.9582,36896.0
2016-04-26 15:15:00,14.24,14.25,14.24,14.24,36408.0,12.9673,12.9764,12.9673,12.9673,36408.0
2016-04-26 15:20:00,14.24,14.25,14.23,14.24,77600.0,12.9673,12.9764,12.9582,12.9673,77600.0
2016-04-26 15:25:00,14.24,14.25,14.24,14.25,45308.0,12.9673,12.9764,12.9673,12.9764,45308.0
2016-04-26 15:30:00,14.25,14.27,14.25,14.26,61512.0,12.9764,12.9946,12.9764,12.9855,61512.0
2016-04-26 15:35:00,14.26,14.27,14.26,14.26,92020.0,12.9855,12.9946,12.9855,12.9855,92020.0
2016-04-26 15:40:00,14.26,14.27,14.25,14.26,194796.0,12.9855,12.9946,12.9764,12.9855,194796.0
2016-04-26 15:45:00,14.26,14.27,14.25,14.27,200812.0,12.9855,12.9946,12.9764,12.9946,200812.0
2016-04-26 15:50:00,14.27,14.27,14.25,14.26,240300.0,12.9946,12.9946,12.9764,12.9855,240300.0
2016-04-26 15:55:00,14.26,14.27,14.25,14.26,630432.0,12.9855,12.9946,12.9764,12.9855,630432.0
2016-04-27 09:30:00,14.18,14.2,14.13,14.14,191348.0,12.9127,12.9309,12.8671,12.8762,191348.0
2016-04-27 09:35:00,14.13,14.24,14.12,14.24,256896.0,12.8671,12.9673,12.858,12.9673,256896.0
2016-04-27 09:40:00,14.24,14.27,14.24,14.26,18692.0,12.9673,12.9946,12.9673,12.9855,18692.0
2016-04-27 09:45:00,14.28,14.28,14.25,14.25,12112.0,13.0037,13.0037,12.9764,12.9764,12112.0
2016-04-27 09:50:00,14.24,14.24,14.22,14.22,4800.0,12.9673,12.9673,12.9491,12.9491,4800.0
2016-04-27 09:55:00,14.22,14.23,14.17,14.18,32832.0,12.9491,12.9582,12.9036,12.9127,32832.0
2016-04-27 10:00:00,14.18,14.21,14.18,14.19,40016.0,12.9127,12.94,12.9127,12.9218,40016.0
2016-04-27 10:05:00,14.18,14.18,14.13,14.14,57484.0,12.9127,12.9127,12.8671,12.8762,57484.0
2016-04-27 10:10:00,14.15,14.16,14.14,14.16,91852.0,12.8854,12.8945,12.8762,12.8945,91852.0
2016-04-27 10:15:00,14.16,14.19,14.16,14.16,34028.0,12.8945,12.9218,12.8945,12.8945,34028.0
2016-04-27 10:20:00,14.16,14.2,14.16,14.2,21432.0,12.8945,12.9309,12.8945,12.9309,21432.0
2016-04-27 10:25:00,14.2,14.2,14.17,14.17,27944.0,12.9309,12.9309,12.9036,12.9036,27944.0
2016-04-27 10:30:00,14.17,14.19,14.16,14.19,44368.0,12.9036,12.9218,12.8945,12.9218,44368.0
2016-04-27 10:35:00,14.18,14.19,14.17,14.18,26136.0,12.9127,12.9218,12.9036,12.9127,26136.0
2016-04-27 10:40:00,14.18,14.18,14.17,14.18,17968.0,12.9127,12.9127,12.9036,12.9127,17968.0
2016-04-27 10:45:00,14.18,14.18,14.16,14.18,31596.0,12.9127,12.9127,12.8945,12.9127,31596.0
2016-04-27 10:50:00,14.18,14.21,14.18,14.2,35680.0,12.9127,12.94,12.9127,12.9309,35680.0
2016-04-27 10:55:00,14.2,14.21,14.19,14.19,26840.0,12.9309,12.94,12.9218,12.9218,26840.0
2016-04-27 11:00:00,14.2,14.2,14.19,14.2,24164.0,12.9309,12.9309,12.9218,12.9309,24164.0
2016-04-27 11:05:00,14.19,14.2,14.19,14.2,32440.0,12.9218,12.9309,12.9218,12.9309,32440.0
2016-04-27 11:10:00,14.2,14.2,14.2,14.2,22136.0,12.9309,12.9309,12.9309,12.9309,22136.0
2016-04-27 11:15:00,14.2,14.2,14.19,14.19,21448.0,12.9309,12.9309,12.9218,12.9218,21448.0
2016-04-27 11:20:00,14.19,14.21,14.19,14.21,23348.0,12.9218,12.94,12.9218,12.94,23348.0
2016-04-27 11:25:00,14.21,14.23,14.21,14.23,48092.0,12.94,12.9582,12.94,12.9582,48092.0
2016-04-27 11:30:00,14.23,14.25,14.23,14.25,34684.0,12.9582,12.9764,12.9582,12.9764,34684.0
2016-04-27 11:35:00,14.26,14.26,14.24,14.25,81692.0,12.9855,12.9855,12.9673,12.9764,81692.0
2016-04-27 11:40:00,14.25,14.26,14.22,14.23,71152.0,12.9764,12.9855,12.9491,12.9582,71152.0
2016-04-27 11:45:00,14.23,14.24,14.22,14.23,28240.0,12.9582,12.9673,12.9491,12.9582,28240.0
2016-04-27 11:50:00,14.23,14.23,14.22,14.22,20764.0,12.9582,12.9582,12.9491,12.9491,20764.0
2016-04-27 11:55:00,14.22,14.24,14.22,14.22,18400.0,12.9491,12.9673,12.9491,12.9491,18400.0
2016-04-27 12:00:00,14.22,14.22,14.22,14.22,13200.0,12.9491,12.9491,12.9491,12.9491,13200.0
2016-04-27 12:05:00,14.22,14.22,14.21,14.21,20800.0,12.9491,12.9491,12.94,12.94,20800.0
2016-04-27 12:10:00,14.21,14.21,14.2,14.21,28000.0,12.94,12.94,12.9309,12.94,28000.0
2016-04-27 12:15:00,14.21,14.21,14.2,14.21,9200.0,12.94,12.94,12.9309,12.94,9200.0
2016-04-27 12:20:00,14.21,14.23,14.21,14.23,46172.0,12.94,12.9582,12.94,12.9582,46172.0
2016-04-27 12:25:00,14.24,14.24,14.23,14.23,14680.0,12.9673,12.9673,12.9582,12.9582,14680.0
2016-04-27 12:30:00,14.24,14.24,14.23,14.23,10592.0,12.9673,12.9673,12.9582,12.9582,10592.0
2016-04-27 12:35:00,14.23,14.24,14.22,14.24,18376.0,12.9582,12.9673,12.9491,12.9673,18376.0
2016-04-27 12:40:00,14.23,14.24,14.23,14.23,6000.0,12.9582,12.9673,12.9582,12.9582,6000.0
2016-04-27 12:45:00,14.23,14.23,14.23,14.23,10400.0,12.9582,12.9582,12.9582,12.9582,10400.0
2016-04-27 12:50:00,14.23,14.24,14.23,14.23,17600.0,12.9582,12.9673,12.9582,12.9582,17600.0
2016-04-27 12:55:00,14.23,14.23,14.23,14.23,16592.0,12.9582,12.9582,12.9582,12.9582,16592.0
2016-04-27 13:00:00,14.23,14.23,14.22,14.22,20772.0,12.9582,12.9582,12.9491,12.9491,20772.0
2016-04-27 13:05:00,14.22,14.22,14.21,14.21,30172.0,12.9491,12.9491,12.94,12.94,30172.0
2016-04-27 13:10:00,14.21,14.22,14.2,14.21,30828.0,12.94,12.9491,12.9309,12.94,30828.0
2016-04-27 13:15:00,14.21,14.22,14.21,14.22,9252.0,12.94,12.9491,12.94,12.9491,9252.0
2016-04-27 13:20:00,14.21,14.21,14.2,14.2,16616.0,12.94,12.94,12.9309,12.9309,16616.0
2016-04-27 13:25:00,14.2,14.21,14.2,14.2,14400.0,12.9309,12.94,12.9309,12.9309,14400.0
2016-04-27 13:30:00,14.2,14.22,14.2,14.22,23752.0,12.9309,12.9491,12.9309,12.9491,23752.0
2016-04-27 13:35:00,14.22,14.24,14.22,14.23,19776.0,12.9491,12.9673,12.9491,12.9582,19776.0
2016-04-27 13:40:00,14.23,14.24,14.22,14.22,18024.0,12.9582,12.9673,12.9491,12.9491,18024.0
2016-04-27 13:45:00,14.22,14.23,14.22,14.23,12800.0,12.9491,12.9582,12.9491,12.9582,12800.0
2016-04-27 13:50:00,14.23,14.23,14.22,14.23,14352.0,12.9582,12.9582,12.9491,12.9582,14352.0
2016-04-27 13:55:00,14.22,14.24,14.22,14.22,16224.0,12.9491,12.9673,12.9491,12.9491,16224.0
2016-04-27 14:00:00,14.21,14.21,14.19,14.2,34456.0,12.94,12.94,12.9218,12.9309,34456.0
2016-04-27 14:05:00,14.2,14.25,14.2,14.24,36556.0,12.9309,12.9764,12.9309,12.9673,36556.0
2016-04-27 14:10:00,14.25,14.25,14.24,14.24,44196.0,12.9764,12.9764,12.9673,12.9673,44196.0
2016-04-27 14:15:00,14.24,14.26,14.23,14.25,88084.0,12.9673,12.9855,12.9582,12.9764,88084.0
2016-04-27 14:20:00,14.25,14.25,14.23,14.23,47988.0,12.9764,12.9764,12.9582,12.9582,47988.0
2016-04-27 14:25:00,14.22,14.24,14.22,14.24,24672.0,12.9491,12.9673,12.9491,12.9673,24672.0
2016-04-27 14:30:00,14.24,14.25,14.23,14.23,259692.0,12.9673,12.9764,12.9582,12.9582,259692.0
2016-04-27 14:35:00,14.24,14.24,14.22,14.22,21204.0,12.9673,12.9673,12.9491,12.9491,21204.0
2016-04-27 14:40:00,14.22,14.24,14.22,14.23,22260.0,12.9491,12.9673,12.9491,12.9582,22260.0
2016-04-27 14:45:00,14.23,14.25,14.22,14.24,54936.0,12.9582,12.9764,12.9491,12.9673,54936.0
2016-04-27 14:50:00,14.24,14.27,14.24,14.25,62988.0,12.9673,12.9946,12.9673,12.9764,62988.0
2016-04-27 14:55:00,14.25,14.25,14.24,14.25,24068.0,12.9764,12.9764,12.9673,12.9764,24068.0
2016-04-27 15:00:00,14.25,14.28,14.24,14.27,86592.0,12.9764,13.0037,12.9673,12.9946,86592.0
2016-04-27 15:05:00,14.27,14.28,14.26,14.26,99892.0,12.9946,13.0037,12.9855,12.9855,99892.0
2016-04-27 15:10:00,14.27,14.27,14.25,14.26,244148.0,12.9946,12.9946,12.9764,12.9855,244148.0
2016-04-27 15:15:00,14.26,14.28,14.26,14.27,121220.0,12.9855,13.0037,12.9855,12.9946,121220.0
2016-04-27 15:20:00,14.28,14.29,14.28,14.28,89924.0,13.0037,13.0128,13.0037,13.0037,89924.0
2016-04-27 15:25:00,14.29,14.29,14.27,14.27,50504.0,13.0128,13.0128,12.9946,12.9946,50504.0
2016-04-27 15:30:00,14.28,14.29,14.28,14.28,66424.0,13.0037,13.0128,13.0037,13.0037,66424.0
2016-04-27 15:35:00,14.28,14.29,14.28,14.28,73092.0,13.0037,13.0128,13.0037,13.0037,73092.0
2016-04-27 15:40:00,14.28,14.29,14.27,14.28,92560.0,13.0037,13.0128,12.9946,13.0037,92560.0
2016-04-27 15:45:00,14.28,14.29,14.27,14.27,89764.0,13.0037,13.0128,12.9946,12.9946,89764.0
2016-04-27 15:50:00,14.27,14.28,14.26,14.26,156864.0,12.9946,13.0037,12.9855,12.9855,156864.0
2016-04-27 15:55:00,14.26,14.26,14.24,14.26,350200.0,12.9855,12.9855,12.9673,12.9855,350200.0
2016-04-28 09:30:00,14.17,14.21,14.12,14.17,39888.0,12.9036,12.94,12.858,12.9036,39888.0
2016-04-28 09:35:00,14.17,14.17,14.1,14.16,30648.0,12.9036,12.9036,12.8398,12.8945,30648.0
2016-04-28 09:40:00,14.17,14.18,14.16,14.18,20648.0,12.9036,12.9127,12.8945,12.9127,20648.0
2016-04-28 09:45:00,14.18,14.18,14.15,14.15,13396.0,12.9127,12.9127,12.8854,12.8854,13396.0
2016-04-28 09:50:00,14.14,14.15,14.12,14.12,7988.0,12.8762,12.8854,12.858,12.858,7988.0
2016-04-28 09:55:00,14.12,14.13,14.11,14.13,11376.0,12.858,12.8671,12.8489,12.8671,11376.0
2016-04-28 10:00:00,14.13,14.15,14.12,14.14,24592.0,12.8671,12.8854,12.858,12.8762,24592.0
2016-04-28 10:05:00,14.14,14.15,14.1,14.11,34000.0,12.8762,12.8854,12.8398,12.8489,34000.0
2016-04-28 10:10:00,14.12,14.13,14.11,14.13,21740.0,12.858,12.8671,12.8489,12.8671,21740.0
2016-04-28 10:15:00,14.13,14.13,14.11,14.13,13500.0,12.8671,12.8671,12.8489,12.8671,13500.0
2016-04-28 10:20:00,14.12,14.16,14.12,14.16,26520.0,12.858,12.8945,12.858,12.8945,26520.0
2016-04-28 10:25:00,14.17,14.18,14.17,14.17,23468.0,12.9036,12.9127,12.9036,12.9036,23468.0
2016-04-28 10:30:00,14.18,14.18,14.16,14.17,8800.0,12.9127,12.9127,12.8945,12.9036,8800.0
2016-04-28 10:35:00,14.18,14.19,14.18,14.19,13200.0,12.9127,12.9218,12.9127,12.9218,13200.0
2016-04-28 10:40:00,14.18,14.19,14.17,14.18,26336.0,12.9127,12.9218,12.9036,12.9127,26336.0
2016-04-28 10:45:00,14.19,14.21,14.19,14.2,18596.0,12.9218,12.94,12.9218,12.9309,18596.0
2016-04-28 10:50:00,14.2,14.21,14.2,14.21,15064.0,12.9309,12.94,12.9309,12.94,15064.0
2016-04-28 10:55:00,14.21,14.22,14.2,14.21,15600.0,12.94,12.9491,12.9309,12.94,15600.0
2016-04-28 11:00:00,14.21,14.21,14.2,14.2,14800.0,12.94,12.94,12.9309,12.9309,14800.0
2016-04-28 11:05:00,14.2,14.22,14.2,14.22,27924.0,12.9309,12.9491,12.9309,12.9491,27924.0
2016-04-28 11:10:00,14.22,14.24,14.22,14.24,60764.0,12.9491,12.9673,12.9491,12.9673,60764.0
2016-04-28 11:15:00,14.24,14.25,14.24,14.24,49292.0,12.9673,12.9764,12.9673,12.9673,49292.0
2016-04-28 11:20:00,14.24,14.25,14.24,14.25,11136.0,12.9673,12.9764,12.9673,12.9764,11136.0
2016-04-28 11:25:00,14.25,14.26,14.25,14.25,25764.0,12.9764,12.9855,12.9764,12.9764,25764.0
2016-04-28 11:30:00,14.25,14.25,14.24,14.24,28540.0,12.9764,12.9764,12.9673,12.9673,28540.0
2016-04-28 11:35:00,14.24,14.24,14.24,14.24,22260.0,12.9673,12.9673,12.9673,12.9673,22260.0
2016-04-28 11:40:00,14.24,14.24,14.24,14.24,22280.0,12.9673,12.9673,12.9673,12.9673,22280.0
2016-04-28 11:45:00,14.24,14.26,14.24,14.26,16728.0,12.9673,12.9855,12.9673,12.9855,16728.0
2016-04-28 11:50:00,14.26,14.26,14.24,14.24,17316.0,12.9855,12.9855,12.9673,12.9673,17316.0
2016-04-28 11:55:00,14.24,14.25,14.24,14.24,21544.0,12.9673,12.9764,12.9673,12.9673,21544.0
2016-04-28 12:00:00,14.24,14.26,14.24,14.24,29500.0,12.9673,12.9855,12.9673,12.9673,29500.0
2016-04-28 12:05:00,14.24,14.24,14.22,14.22,30436.0,12.9673,12.9673,12.9491,12.9491,30436.0
2016-04-28 12:10:00,14.22,14.23,14.22,14.22,28632.0,12.9491,12.9582,12.9491,12.9491,28632.0
2016-04-28 12:15:00,14.22,14.23,14.22,14.22,27576.0,12.9491,12.9582,12.9491,12.9491,27576.0
2016-04-28 12:20:00,14.21,14.22,14.2,14.2,17416.0,12.94,12.9491,12.9309,12.9309,17416.0
2016-04-28 12:25:00,14.2,14.21,14.2,14.21,24912.0,12.9309,12.94,12.9309,12.94,24912.0
2016-04-28 12:30:00,14.21,14.22,14.2,14.22,28508.0,12.94,12.9491,12.9309,12.9491,28508.0
2016-04-28 12:35:00,14.22,14.22,14.2,14.22,34840.0,12.9491,12.9491,12.9309,12.9491,34840.0
2016-04-28 12:40:00,14.22,14.22,14.21,14.22,27920.0,12.9491,12.9491,12.94,12.9491,27920.0
2016-04-28 12:45:00,14.22,14.22,14.21,14.22,8424.0,12.9491,12.9491,12.94,12.9491,8424.0
2016-04-28 12:50:00,14.22,14.23,14.21,14.23,20196.0,12.9491,12.9582,12.94,12.9582,20196.0
2016-04-28 12:55:00,14.23,14.23,14.21,14.22,81344.0,12.9582,12.9582,12.94,12.9491,81344.0
2016-04-28 13:00:00,14.22,14.22,14.2,14.2,38424.0,12.9491,12.9491,12.9309,12.9309,38424.0
2016-04-28 13:05:00,14.2,14.22,14.2,14.21,20572.0,12.9309,12.9491,12.9309,12.94,20572.0
2016-04-28 13:10:00,14.21,14.22,14.2,14.21,108636.0,12.94,12.9491,12.9309,12.94,108636.0
2016-04-28 13:15:00,14.22,14.22,14.2,14.2,19096.0,12.9491,12.9491,12.9309,12.9309,19096.0
2016-04-28 13:20:00,14.2,14.2,14.19,14.2,17600.0,12.9309,12.9309,12.9218,12.9309,17600.0
2016-04-28 13:25:00,14.2,14.21,14.2,14.21,25568.0,12.9309,12.94,12.9309,12.94,25568.0
2016-04-28 13:30:00,14.21,14.21,14.2,14.2,13180.0,12.94,12.94,12.9309,12.9309,13180.0
2016-04-28 13:35:00,14.2,14.2,14.19,14.2,27436.0,12.9309,12.9309,12.9218,12.9309,27436.0
2016-04-28 13:40:00,14.2,14.21,14.2,14.21,69596.0,12.9309,12.94,12.9309,12.94,69596.0
2016-04-28 13:45:00,14.21,14.21,14.2,14.2,13160.0,12.94,12.94,12.9309,12.9309,13160.0
2016-04-28 13:50:00,14.2,14.21,14.2,14.2,14008.0,12.9309,12.94,12.9309,12.9309,14008.0
2016-04-28 13:55:00,14.2,14.21,14.2,14.2,18448.0,12.9309,12.94,12.9309,12.9309,18448.0
2016-04-28 14:00:00,14.2,14.21,14.19,14.2,44864.0,12.9309,12.94,12.9218,12.9309,44864.0
2016-04-28 14:05:00,14.2,14.21,14.2,14.2,11600.0,12.9309,12.94,12.9309,12.9309,11600.0
2016-04-28 14:10:00,14.2,14.2,14.19,14.19,26188.0,12.9309,12.9309,12.9218,12.9218,26188.0
2016-04-28 14:15:00,14.2,14.21,14.19,14.21,21508.0,12.9309,12.94,12.9218,12.94,21508.0
2016-04-28 14:20:00,14.2,14.2,14.19,14.2,20144.0,12.9309,12.9309,12.9218,12.9309,20144.0
2016-04-28 14:25:00,14.2,14.21,14.2,14.21,14688.0,12.9309,12.94,12.9309,12.94,14688.0
2016-04-28 14:30:00,14.21,14.21,14.19,14.2,21120.0,12.94,12.94,12.9218,12.9309,21120.0
2016-04-28 14:35:00,14.2,14.2,14.18,14.18,19988.0,12.9309,12.9309,12.9127,12.9127,19988.0
2016-04-28 14:40:00,14.18,14.18,14.18,14.18,13632.0,12.9127,12.9127,12.9127,12.9127,13632.0
2016-04-28 14:45:00,14.18,14.18,14.17,14.17,9040.0,12.9127,12.9127,12.9036,12.9036,9040.0
2016-04-28 14:50:00,14.17,14.17,14.15,14.15,25628.0,12.9036,12.9036,12.8854,12.8854,25628.0
2016-04-28 14:55:00,14.15,14.16,14.15,14.15,19932.0,12.8854,12.8945,12.8854,12.8854,19932.0
2016-04-28 15:00:00,14.15,14.16,14.15,14.15,69284.0,12.8854,12.8945,12.8854,12.8854,69284.0
2016-04-28 15:05:00,14.15,14.15,14.12,14.12,19528.0,12.8854,12.8854,12.858,12.858,19528.0
2016-04-28 15:10:00,14.12,14.12,14.09,14.09,39472.0,12.858,12.858,12.8307,12.8307,39472.0
2016-04-28 15:15:00,14.09,14.09,14.08,14.08,43160.0,12.8307,12.8307,12.8216,12.8216,43160.0
2016-04-28 15:20:00,14.08,14.09,14.07,14.07,39956.0,12.8216,12.8307,12.8125,12.8125,39956.0
2016-04-28 15:25:00,14.06,14.06,14.04,14.04,62712.0,12.8034,12.8034,12.7852,12.7852,62712.0
2016-04-28 15:30:00,14.04,14.08,14.04,14.08,148544.0,12.7852,12.8216,12.7852,12.8216,148544.0
2016-04-28 15:35:00,14.08,14.1,14.07,14.08,101632.0,12.8216,12.8398,12.8125,12.8216,101632.0
2016-04-28 15:40:00,14.09,14.1,14.08,14.09,97448.0,12.8307,12.8398,12.8216,12.8307,97448.0
2016-04-28 15:45:00,14.09,14.11,14.09,14.09,154304.0,12.8307,12.8489,12.8307,12.8307,154304.0
2016-04-28 15:50:00,14.09,14.09,14.07,14.08,129364.0,12.8307,12.8307,12.8125,12.8216,129364.0
2016-04-28 15:55:00,14.08,14.1,14.07,14.1,301952.0,12.8216,12.8398,12.8125,12.8398,301952.0
2016-04-29 09:30:00,14.03,14.04,14.0,14.02,40852.0,12.7761,12.7852,12.7488,12.767,40852.0
2016-04-29 09:35:00,14.01,14.01,13.95,13.97,47688.0,12.7579,12.7579,12.7032,12.7214,47688.0
2016-04-29 09:40:00,13.98,13.98,13.95,13.95,14144.0,12.7305,12.7305,12.7032,12.7032,14144.0
2016-04-29 09:45:00,13.94,13.94,13.91,13.91,24568.0,12.6941,12.6941,12.6668,12.6668,24568.0
2016-04-29 09:50:00,13.91,13.91,13.89,13.91,24288.0,12.6668,12.6668,12.6486,12.6668,24288.0
2016-04-29 09:55:00,13.91,13.91,13.89,13.89,14216.0,12.6668,12.6668,12.6486,12.6486,14216.0
2016-04-29 10:00:00,13.89,13.89,13.86,13.87,39448.0,12.6486,12.6486,12.6213,12.6304,39448.0
2016-04-29 10:05:00,13.87,13.87,13.85,13.85,52632.0,12.6304,12.6304,12.6122,12.6122,52632.0
2016-04-29 10:10:00,13.85,13.89,13.85,13.89,62272.0,12.6122,12.6486,12.6122,12.6486,62272.0
2016-04-29 10:15:00,13.88,13.9,13.88,13.88,27996.0,12.6395,12.6577,12.6395,12.6395,27996.0
2016-04-29 10:20:00,13.88,13.92,13.88,13.92,50416.0,12.6395,12.6759,12.6395,12.6759,50416.0
2016-04-29 10:25:00,13.92,13.95,13.91,13.95,30824.0,12.6759,12.7032,12.6668,12.7032,30824.0
2016-04-29 10:30:00,13.95,13.95,13.94,13.95,60656.0,12.7032,12.7032,12.6941,12.7032,60656.0
2016-04-29 10:35:00,13.96,13.99,13.95,13.99,32540.0,12.7123,12.7397,12.7032,12.7397,32540.0
2016-04-29 10:40:00,13.99,13.99,13.96,13.99,22728.0,12.7397,12.7397,12.7123,12.7397,22728.0
2016-04-29 10:45:00,13.99,13.99,13.98,13.99,168524.0,12.7397,12.7397,12.7305,12.7397,168524.0
2016-04-29 10:50:00,13.99,13.99,13.96,13.97,178052.0,12.7397,12.7397,12.7123,12.7214,178052.0
2016-04-29 10:55:00,13.96,13.97,13.95,13.97,21604.0,12.7123,12.7214,12.7032,12.7214,21604.0
2016-04-29 11:00:00,13.97,13.99,13.97,13.98,67720.0,12.7214,12.7397,12.7214,12.7305,67720.0
2016-04-29 11:05:00,13.98,13.98,13.96,13.97,96704.0,12.7305,12.7305,12.7123,12.7214,96704.0
2016-04-29 11:10:00,13.96,13.97,13.96,13.97,32496.0,12.7123,12.7214,12.7123,12.7214,32496.0
2016-04-29 11:15:00,13.97,13.97,13.94,13.94,21028.0,12.7214,12.7214,12.6941,12.6941,21028.0
2016-04-29 11:20:00,13.94,13.96,13.94,13.95,28480.0,12.6941,12.7123,12.6941,12.7032,28480.0
2016-04-29 11:25:00,13.95,13.96,13.95,13.96,16408.0,12.7032,12.7123,12.7032,12.7123,16408.0
2016-04-29 11:30:00,13.96,13.96,13.93,13.94,95024.0,12.7123,12.7123,12.685,12.6941,95024.0
2016-04-29 11:35:00,13.94,13.94,13.92,13.94,31516.0,12.6941,12.6941,12.6759,12.6941,31516.0
2016-04-29 11:40:00,13.94,13.94,13.93,13.94,18972.0,12.6941,12.6941,12.685,12.6941,18972.0
2016-04-29 11:45:00,13.94,13.95,13.92,13.94,24820.0,12.6941,12.7032,12.6759,12.6941,24820.0
2016-04-29 11:50:00,13.95,13.95,13.94,13.95,145004.0,12.7032,12.7032,12.6941,12.7032,145004.0
2016-04-29 11:55:00,13.95,13.95,13.94,13.94,33476.0,12.7032,12.7032,12.6941,12.6941,33476.0
2016-04-29 12:00:00,13.94,13.94,13.92,13.93,23048.0,12.6941,12.6941,12.6759,12.685,23048.0
2016-04-29 12:05:00,13.93,13.94,13.92,13.92,15940.0,12.685,12.6941,12.6759,12.6759,15940.0
2016-04-29 12:10:00,13.92,13.92,13.91,13.91,22932.0,12.6759,12.6759,12.6668,12.6668,22932.0
2016-04-29 12:15:00,13.91,13.94,13.9,13.94,16968.0,12.6668,12.6941,12.6577,12.6941,16968.0
2016-04-29 12:20:00,13.94,13.95,13.94,13.94,15220.0,12.6941,12.7032,12.6941,12.6941,15220.0
2016-04-29 12:25:00,13.94,13.94,13.92,13.92,73344.0,12.6941,12.6941,12.6759,12.6759,73344.0
2016-04-29 12:30:00,13.92,13.93,13.92,13.93,24552.0,12.6759,12.685,12.6759,12.685,24552.0
2016-04-29 12:35:00,13.93,13.94,13.92,13.94,29956.0,12.685,12.6941,12.6759,12.6941,29956.0
2016-04-29 12:40:00,13.94,13.94,13.92,13.93,18828.0,12.6941,12.6941,12.6759,12.685,18828.0
2016-04-29 12:45:00,13.93,13.95,13.92,13.95,32924.0,12.685,12.7032,12.6759,12.7032,32924.0
2016-04-29 12:50:00,13.95,13.95,13.92,13.92,22576.0,12.7032,12.7032,12.6759,12.6759,22576.0
2016-04-29 12:55:00,13.92,13.92,13.92,13.92,14800.0,12.6759,12.6759,12.6759,12.6759,14800.0
2016-04-29 13:00:00,13.92,13.93,13.92,13.93,31248.0,12.6759,12.685,12.6759,12.685,31248.0
2016-04-29 13:05:00,13.93,13.96,13.92,13.95,34608.0,12.685,12.7123,12.6759,12.7032,34608.0
2016-04-29 13:10:00,13.95,13.97,13.95,13.97,30600.0,12.7032,12.7214,12.7032,12.7214,30600.0
2016-04-29 13:15:00,13.97,13.97,13.94,13.95,171728.0,12.7214,12.7214,12.6941,12.7032,171728.0
2016-04-29 13:20:00,13.95,13.96,13.94,13.96,15904.0,12.7032,12.7123,12.6941,12.7123,15904.0
2016-04-29 13:25:00,13.96,13.97,13.96,13.96,19960.0,12.7123,12.7214,12.7123,12.7123,19960.0
2016-04-29 13:30:00,13.96,13.96,13.94,13.94,18956.0,12.7123,12.7123,12.6941,12.6941,18956.0
2016-04-29 13:35:00,13.94,13.94,13.93,13.93,40500.0,12.6941,12.6941,12.685,12.685,40500.0
2016-04-29 13:40:00,13.93,13.93,13.91,13.92,26944.0,12.685,12.685,12.6668,12.6759,26944.0
2016-04-29 13:45:00,13.92,13.93,13.92,13.92,15280.0,12.6759,12.685,12.6759,12.6759,15280.0
2016-04-29 13:50:00,13.92,13.93,13.92,13.93,28960.0,12.6759,12.685,12.6759,12.685,28960.0
2016-04-29 13:55:00,13.93,13.93,13.9,13.9,16108.0,12.685,12.685,12.6577,12.6577,16108.0
2016-04-29 14:00:00,13.9,13.93,13.9,13.93,22916.0,12.6577,12.685,12.6577,12.685,22916.0
2016-04-29 14:05:00,13.93,13.94,13.91,13.92,31368.0,12.685,12.6941,12.6668,12.6759,31368.0
2016-04-29 14:10:00,13.92,13.92,13.9,13.91,21620.0,12.6759,12.6759,12.6577,12.6668,21620.0
2016-04-29 14:15:00,13.91,13.92,13.9,13.92,35352.0,12.6668,12.6759,12.6577,12.6759,35352.0
2016-04-29 14:20:00,13.92,13.93,13.91,13.93,28960.0,12.6759,12.685,12.6668,12.685,28960.0
2016-04-29 14:25:00,13.93,13.94,13.92,13.94,34840.0,12.685,12.6941,12.6759,12.6941,34840.0
2016-04-29 14:30:00,13.94,13.94,13.92,13.93,27528.0,12.6941,12.6941,12.6759,12.685,27528.0
2016-04-29 14:35:00,13.93,13.93,13.91,13.91,30440.0,12.685,12.685,12.6668,12.6668,30440.0
2016-04-29 14:40:00,13.91,13.91,13.9,13.9,29336.0,12.6668,12.6668,12.6577,12.6577,29336.0
2016-04-29 14:45:00,13.91,13.93,13.91,13.93,33776.0,12.6668,12.685,12.6668,12.685,33776.0
2016-04-29 14:50:00,13.93,13.93,13.9,13.92,42776.0,12.685,12.685,12.6577,12.6759,42776.0
2016-04-29 14:55:00,13.92,13.92,13.9,13.9,22200.0,12.6759,12.6759,12.6577,12.6577,22200.0
2016-04-29 15:00:00,13.9,13.93,13.9,13.91,33252.0,12.6577,12.685,12.6577,12.6668,33252.0
2016-04-29 15:05:00,13.91,13.94,13.91,13.94,46096.0,12.6668,12.6941,12.6668,12.6941,46096.0
2016-04-29 15:10:00,13.93,13.95,13.93,13.94,36104.0,12.685,12.7032,12.685,12.6941,36104.0
2016-04-29 15:15:00,13.94,13.94,13.93,13.94,37816.0,12.6941,12.6941,12.685,12.6941,37816.0
2016-04-29 15:20:00,13.94,13.95,13.93,13.94,57304.0,12.6941,12.7032,12.685,12.6941,57304.0
2016-04-29 15:25:00,13.94,13.95,13.93,13.93,68552.0,12.6941,12.7032,12.685,12.685,68552.0
2016-04-29 15:30:00,13.93,13.97,13.93,13.96,89036.0,12.685,12.7214,12.685,12.7123,89036.0
2016-04-29 15:35:00,13.97,13.97,13.95,13.95,80092.0,12.7214,12.7214,12.7032,12.7032,80092.0
2016-04-29 15:40:00,13.95,13.96,13.95,13.96,94788.0,12.7032,12.7123,12.7032,12.7123,94788.0
2016-04-29 15:45:00,13.97,13.99,13.95,13.96,184680.0,12.7214,12.7397,12.7032,12.7123,184680.0
2016-04-29 15:50:00,13.96,13.97,13.95,13.97,156316.0,12.7123,12.7214,12.7032,12.7214,156316.0
2016-04-29 15:55:00,13.97,13.97,13.94,13.96,388352.0,12.7214,12.7214,12.6941,12.7123,388352.0
2016-05-02 09:30:00,13.98,14.02,13.95,13.95,51732.0,12.7305,12.767,12.7032,12.7032,51732.0
2016-05-02 09:35:00,13.96,13.98,13.92,13.96,99660.0,12.7123,12.7305,12.6759,12.7123,99660.0
2016-05-02 09:40:00,13.95,13.97,13.94,13.94,35692.0,12.7032,12.7214,12.6941,12.6941,35692.0
2016-05-02 09:45:00,13.93,13.95,13.91,13.93,63240.0,12.685,12.7032,12.6668,12.685,63240.0
2016-05-02 09:50:00,13.93,13.97,13.92,13.96,19068.0,12.685,12.7214,12.6759,12.7123,19068.0
2016-05-02 09:55:00,13.96,13.96,13.93,13.93,44464.0,12.7123,12.7123,12.685,12.685,44464.0
2016-05-02 10:00:00,13.93,13.93,13.9,13.9,39432.0,12.685,12.685,12.6577,12.6577,39432.0
2016-05-02 10:05:00,13.91,13.93,13.9,13.93,53992.0,12.6668,12.685,12.6577,12.685,53992.0
2016-05-02 10:10:00,13.93,13.93,13.91,13.92,25544.0,12.685,12.685,12.6668,12.6759,25544.0
2016-05-02 10:15:00,13.92,13.92,13.9,13.92,110180.0,12.6759,12.6759,12.6577,12.6759,110180.0
2016-05-02 10:20:00,13.92,13.92,13.91,13.92,25784.0,12.6759,12.6759,12.6668,12.6759,25784.0
2016-05-02 10:25:00,13.92,13.93,13.9,13.9,35952.0,12.6759,12.685,12.6577,12.6577,35952.0
2016-05-02 10:30:00,13.9,13.93,13.9,13.93,27476.0,12.6577,12.685,12.6577,12.685,27476.0
2016-05-02 10:35:00,13.92,13.93,13.9,13.9,12448.0,12.6759,12.685,12.6577,12.6577,12448.0
2016-05-02 10:40:00,13.89,13.9,13.89,13.9,21648.0,12.6486,12.6577,12.6486,12.6577,21648.0
2016-05-02 10:45:00,13.9,13.92,13.9,13.92,17584.0,12.6577,12.6759,12.6577,12.6759,17584.0
2016-05-02 10:50:00,13.92,13.92,13.88,13.9,40176.0,12.6759,12.6759,12.6395,12.6577,40176.0
2016-05-02 10:55:00,13.9,13.91,13.89,13.9,13668.0,12.6577,12.6668,12.6486,12.6577,13668.0
2016-05-02 11:00:00,13.91,13.92,13.91,13.92,11384.0,12.6668,12.6759,12.6668,12.6759,11384.0
2016-05-02 11:05:00,13.93,13.94,13.92,13.94,25380.0,12.685,12.6941,12.6759,12.6941,25380.0
2016-05-02 11:10:00,13.94,13.96,13.93,13.93,16700.0,12.6941,12.7123,12.685,12.685,16700.0
2016-05-02 11:15:00,13.93,13.96,13.93,13.96,22232.0,12.685,12.7123,12.685,12.7123,22232.0
2016-05-02 11:20:00,13.96,13.97,13.96,13.96,29196.0,12.7123,12.7214,12.7123,12.7123,29196.0
2016-05-02 11:25:00,13.96,13.96,13.94,13.96,27648.0,12.7123,12.7123,12.6941,12.7123,27648.0
2016-05-02 11:30:00,13.97,13.98,13.96,13.97,18648.0,12.7214,12.7305,12.7123,12.7214,18648.0
2016-05-02 11:35:00,13.96,13.97,13.96,13.97,10000.0,12.7123,12.7214,12.7123,12.7214,10000.0
2016-05-02 11:40:00,13.97,13.97,13.96,13.96,17600.0,12.7214,12.7214,12.7123,12.7123,17600.0
2016-05-02 11:45:00,13.95,13.95,13.94,13.94,20800.0,12.7032,12.7032,12.6941,12.6941,20800.0
2016-05-02 11:50:00,13.94,13.95,13.93,13.94,16000.0,12.6941,12.7032,12.685,12.6941,16000.0
2016-05-02 11:55:00,13.94,13.96,13.93,13.95,19404.0,12.6941,12.7123,12.685,12.7032,19404.0
2016-05-02 12:00:00,13.95,13.95,13.93,13.94,13952.0,12.7032,12.7032,12.685,12.6941,13952.0
2016-05-02 12:05:00,13.95,13.95,13.95,13.95,17612.0,12.7032,12.7032,12.7032,12.7032,17612.0
2016-05-02 12:10:00,13.95,13.96,13.94,13.94,9400.0,12.7032,12.7123,12.6941,12.6941,9400.0
2016-05-02 12:15:00,13.94,13.95,13.94,13.95,11652.0,12.6941,12.7032,12.6941,12.7032,11652.0
2016-05-02 12:20:00,13.95,13.97,13.95,13.96,16400.0,12.7032,12.7214,12.7032,12.7123,16400.0
2016-05-02 12:25:00,13.96,13.97,13.96,13.96,10400.0,12.7123,12.7214,12.7123,12.7123,10400.0
2016-05-02 12:30:00,13.96,13.98,13.96,13.97,27152.0,12.7123,12.7305,12.7123,12.7214,27152.0
2016-05-02 12:35:00,13.97,13.99,13.97,13.97,27224.0,12.7214,12.7397,12.7214,12.7214,27224.0
2016-05-02 12:40:00,13.98,13.98,13.96,13.97,10800.0,12.7305,12.7305,12.7123,12.7214,10800.0
2016-05-02 12:45:00,13.97,13.99,13.97,13.98,19980.0,12.7214,12.7397,12.7214,12.7305,19980.0
2016-05-02 12:50:00,13.98,13.98,13.97,13.97,13356.0,12.7305,12.7305,12.7214,12.7214,13356.0
2016-05-02 12:55:00,13.97,13.97,13.97,13.97,11872.0,12.7214,12.7214,12.7214,12.7214,11872.0
2016-05-02 13:00:00,13.97,13.99,13.97,13.98,44244.0,12.7214,12.7397,12.7214,12.7305,44244.0
2016-05-02 13:05:00,13.97,13.99,13.97,13.99,12400.0,12.7214,12.7397,12.7214,12.7397,12400.0
2016-05-02 13:10:00,13.98,14.0,13.98,14.0,68668.0,12.7305,12.7488,12.7305,12.7488,68668.0
2016-05-02 13:15:00,14.0,14.0,13.99,14.0,34276.0,12.7488,12.7488,12.7397,12.7488,34276.0
2016-05-02 13:20:00,14.0,14.0,13.99,13.99,56660.0,12.7488,12.7488,12.7397,12.7397,56660.0
2016-05-02 13:25:00,13.99,14.0,13.99,13.99,13928.0,12.7397,12.7488,12.7397,12.7397,13928.0
2016-05-02 13:30:00,14.0,14.0,13.99,13.99,10948.0,12.7488,12.7488,12.7397,12.7397,10948.0
2016-05-02 13:35:00,13.99,13.99,13.98,13.98,25712.0,12.7397,12.7397,12.7305,12.7305,25712.0
2016-05-02 13:40:00,13.99,14.0,13.98,13.99,15340.0,12.7397,12.7488,12.7305,12.7397,15340.0
2016-05-02 13:45:00,13.99,14.0,13.99,14.0,9276.0,12.7397,12.7488,12.7397,12.7488,9276.0
2016-05-02 13:50:00,14.0,14.0,13.99,14.0,20400.0,12.7488,12.7488,12.7397,12.7488,20400.0
2016-05-02 13:55:00,13.99,14.0,13.99,14.0,12800.0,12.7397,12.7488,12.7397,12.7488,12800.0
2016-05-02 14:00:00,14.0,14.0,13.99,13.99,55568.0,12.7488,12.7488,12.7397,12.7397,55568.0
2016-05-02 14:05:00,13.99,14.0,13.99,13.99,70764.0,12.7397,12.7488,12.7397,12.7397,70764.0
2016-05-02 14:10:00,13.99,14.0,13.99,14.0,48580.0,12.7397,12.7488,12.7397,12.7488,48580.0
2016-05-02 14:15:00,14.0,14.01,14.0,14.01,77872.0,12.7488,12.7579,12.7488,12.7579,77872.0
2016-05-02 14:20:00,14.01,14.04,14.01,14.03,81464.0,12.7579,12.7852,12.7579,12.7761,81464.0
2016-05-02 14:25:00,14.03,14.03,14.02,14.03,24400.0,12.7761,12.7761,12.767,12.7761,24400.0
2016-05-02 14:30:00,14.03,14.05,14.03,14.05,68508.0,12.7761,12.7943,12.7761,12.7943,68508.0
2016-05-02 14:35:00,14.04,14.05,14.04,14.04,11260.0,12.7852,12.7943,12.7852,12.7852,11260.0
2016-05-02 14:40:00,14.04,14.05,14.04,14.05,53652.0,12.7852,12.7943,12.7852,12.7943,53652.0
2016-05-02 14:45:00,14.05,14.05,14.04,14.05,53048.0,12.7943,12.7943,12.7852,12.7943,53048.0
2016-05-02 14:50:00,14.05,14.06,14.05,14.05,26936.0,12.7943,12.8034,12.7943,12.7943,26936.0
2016-05-02 14:55:00,14.05,14.06,14.05,14.06,25172.0,12.7943,12.8034,12.7943,12.8034,25172.0
2016-05-02 15:00:00,14.06,14.07,14.06,14.06,43936.0,12.8034,12.8125,12.8034,12.8034,43936.0
2016-05-02 15:05:00,14.06,14.07,14.06,14.07,26996.0,12.8034,12.8125,12.8034,12.8125,26996.0
2016-05-02 15:10:00,14.06,14.08,14.06,14.07,58404.0,12.8034,12.8216,12.8034,12.8125,58404.0
2016-05-02 15:15:00,14.07,14.07,14.06,14.07,30440.0,12.8125,12.8125,12.8034,12.8125,30440.0
2016-05-02 15:20:00,14.07,14.08,14.06,14.08,63768.0,12.8125,12.8216,12.8034,12.8216,63768.0
2016-05-02 15:25:00,14.08,14.08,14.07,14.08,40768.0,12.8216,12.8216,12.8125,12.8216,40768.0
2016-05-02 15:30:00,14.08,14.08,14.06,14.07,115364.0,12.8216,12.8216,12.8034,12.8125,115364.0
2016-05-02 15:35:00,14.07,14.08,14.07,14.07,63092.0,12.8125,12.8216,12.8125,12.8125,63092.0
2016-05-02 15:40:00,14.07,14.09,14.07,14.08,50780.0,12.8125,12.8307,12.8125,12.8216,50780.0
2016-05-02 15:45:00,14.08,14.08,14.07,14.07,86132.0,12.8216,12.8216,12.8125,12.8125,86132.0
2016-05-02 15:50:00,14.07,14.07,14.06,14.06,94224.0,12.8125,12.8125,12.8034,12.8034,94224.0
2016-05-02 15:55:00,14.06,14.08,14.06,14.07,197788.0,12.8034,12.8216,12.8034,12.8125,197788.0
2016-05-03 09:30:00,14.0,14.02,14.0,14.01,39464.0,12.7488,12.767,12.7488,12.7579,39464.0
2016-05-03 09:35:00,14.01,14.01,13.97,13.97,16384.0,12.7579,12.7579,12.7214,12.7214,16384.0
2016-05-03 09:40:00,13.97,13.98,13.96,13.97,14072.0,12.7214,12.7305,12.7123,12.7214,14072.0
2016-05-03 09:45:00,13.97,13.98,13.96,13.96,35208.0,12.7214,12.7305,12.7123,12.7123,35208.0
2016-05-03 09:50:00,13.96,13.97,13.94,13.96,10192.0,12.7123,12.7214,12.6941,12.7123,10192.0
2016-05-03 09:55:00,13.97,13.98,13.96,13.98,15504.0,12.7214,12.7305,12.7123,12.7305,15504.0
2016-05-03 10:00:00,13.99,13.99,13.93,13.93,17644.0,12.7397,12.7397,12.685,12.685,17644.0
2016-05-03 10:05:00,13.93,13.96,13.93,13.95,16332.0,12.685,12.7123,12.685,12.7032,16332.0
2016-05-03 10:10:00,13.95,13.96,13.95,13.96,10804.0,12.7032,12.7123,12.7032,12.7123,10804.0
2016-05-03 10:15:00,13.96,13.99,13.96,13.99,10816.0,12.7123,12.7397,12.7123,12.7397,10816.0
2016-05-03 10:20:00,13.99,14.01,13.98,14.01,34816.0,12.7397,12.7579,12.7305,12.7579,34816.0
2016-05-03 10:25:00,14.01,14.02,14.0,14.0,27856.0,12.7579,12.767,12.7488,12.7488,27856.0
2016-05-03 10:30:00,13.99,13.99,13.98,13.99,15712.0,12.7397,12.7397,12.7305,12.7397,15712.0
2016-05-03 10:35:00,13.99,13.99,13.96,13.97,59984.0,12.7397,12.7397,12.7123,12.7214,59984.0
2016-05-03 10:40:00,13.97,13.97,13.94,13.96,35668.0,12.7214,12.7214,12.6941,12.7123,35668.0
2016-05-03 10:45:00,13.96,13.97,13.95,13.97,26040.0,12.7123,12.7214,12.7032,12.7214,26040.0
2016-05-03 10:50:00,13.97,13.97,13.93,13.93,25640.0,12.7214,12.7214,12.685,12.685,25640.0
2016-05-03 10:55:00,13.93,13.95,13.92,13.93,24416.0,12.685,12.7032,12.6759,12.685,24416.0
2016-05-03 11:00:00,13.94,13.95,13.93,13.95,24180.0,12.6941,12.7032,12.685,12.7032,24180.0
2016-05-03 11:05:00,13.95,13.95,13.93,13.95,19912.0,12.7032,12.7032,12.685,12.7032,19912.0
2016-05-03 11:10:00,13.95,13.95,13.93,13.95,15204.0,12.7032,12.7032,12.685,12.7032,15204.0
2016-05-03 11:15:00,13.95,13.95,13.92,13.92,23632.0,12.7032,12.7032,12.6759,12.6759,23632.0
2016-05-03 11:20:00,13.92,13.92,13.9,13.9,16008.0,12.6759,12.6759,12.6577,12.6577,16008.0
2016-05-03 11:25:00,13.9,13.9,13.88,13.88,37104.0,12.6577,12.6577,12.6395,12.6395,37104.0
2016-05-03 11:30:00,13.88,13.89,13.88,13.88,38320.0,12.6395,12.6486,12.6395,12.6395,38320.0
2016-05-03 11:35:00,13.88,13.91,13.88,13.9,44268.0,12.6395,12.6668,12.6395,12.6577,44268.0
2016-05-03 11:40:00,13.9,13.92,13.9,13.92,15204.0,12.6577,12.6759,12.6577,12.6759,15204.0
2016-05-03 11:45:00,13.92,13.94,13.92,13.94,20848.0,12.6759,12.6941,12.6759,12.6941,20848.0
2016-05-03 11:50:00,13.94,13.95,13.94,13.95,18620.0,12.6941,12.7032,12.6941,12.7032,18620.0
2016-05-03 11:55:00,13.94,13.96,13.94,13.96,24088.0,12.6941,12.7123,12.6941,12.7123,24088.0
2016-05-03 12:00:00,13.95,13.96,13.94,13.94,23604.0,12.7032,12.7123,12.6941,12.6941,23604.0
2016-05-03 12:05:00,13.94,13.95,13.93,13.95,22012.0,12.6941,12.7032,12.685,12.7032,22012.0
2016-05-03 12:10:00,13.95,13.95,13.94,13.94,20788.0,12.7032,12.7032,12.6941,12.6941,20788.0
2016-05-03 12:15:00,13.94,13.95,13.94,13.95,11644.0,12.6941,12.7032,12.6941,12.7032,11644.0
2016-05-03 12:20:00,13.95,13.96,13.94,13.96,16496.0,12.7032,12.7123,12.6941,12.7123,16496.0
2016-05-03 12:25:00,13.96,13.96,13.95,13.95,11848.0,12.7123,12.7123,12.7032,12.7032,11848.0
2016-05-03 12:30:00,13.95,13.96,13.95,13.96,7604.0,12.7032,12.7123,12.7032,12.7123,7604.0
2016-05-03 12:35:00,13.96,13.97,13.95,13.96,63396.0,12.7123,12.7214,12.7032,12.7123,63396.0
2016-05-03 12:40:00,13.96,13.96,13.96,13.96,19592.0,12.7123,12.7123,12.7123,12.7123,19592.0
2016-05-03 12:45:00,13.95,13.95,13.94,13.95,22232.0,12.7032,12.7032,12.6941,12.7032,22232.0
2016-05-03 12:50:00,13.95,13.97,13.95,13.95,39332.0,12.7032,12.7214,12.7032,12.7032,39332.0
2016-05-03 12:55:00,13.94,13.95,13.94,13.95,8008.0,12.6941,12.7032,12.6941,12.7032,8008.0
2016-05-03 13:00:00,13.95,13.95,13.94,13.95,9080.0,12.7032,12.7032,12.6941,12.7032,9080.0
2016-05-03 13:05:00,13.94,13.96,13.94,13.95,24736.0,12.6941,12.7123,12.6941,12.7032,24736.0
2016-05-03 13:10:00,13.95,13.95,13.94,13.94,20460.0,12.7032,12.7032,12.6941,12.6941,20460.0
2016-05-03 13:15:00,13.94,13.95,13.94,13.95,11604.0,12.6941,12.7032,12.6941,12.7032,11604.0
2016-05-03 13:20:00,13.94,13.95,13.94,13.94,45804.0,12.6941,12.7032,12.6941,12.6941,45804.0
2016-05-03 13:25:00,13.95,13.95,13.95,13.95,19860.0,12.7032,12.7032,12.7032,12.7032,19860.0
2016-05-03 13:30:00,13.95,13.96,13.95,13.95,23340.0,12.7032,12.7123,12.7032,12.7032,23340.0
2016-05-03 13:35:00,13.95,13.97,13.95,13.96,41060.0,12.7032,12.7214,12.7032,12.7123,41060.0
2016-05-03 13:40:00,13.96,13.97,13.95,13.95,35824.0,12.7123,12.7214,12.7032,12.7032,35824.0
2016-05-03 13:45:00,13.95,13.97,13.95,13.96,17160.0,12.7032,12.7214,12.7032,12.7123,17160.0
2016-05-03 13:50:00,13.97,13.97,13.96,13.96,33976.0,12.7214,12.7214,12.7123,12.7123,33976.0
2016-05-03 13:55:00,13.96,13.96,13.94,13.94,27272.0,12.7123,12.7123,12.6941,12.6941,27272.0
2016-05-03 14:00:00,13.95,13.96,13.95,13.95,30892.0,12.7032,12.7123,12.7032,12.7032,30892.0
2016-05-03 14:05:00,13.95,13.97,13.95,13.97,31956.0,12.7032,12.7214,12.7032,12.7214,31956.0
2016-05-03 14:10:00,13.97,13.97,13.95,13.95,22268.0,12.7214,12.7214,12.7032,12.7032,22268.0
2016-05-03 14:15:00,13.94,13.95,13.94,13.94,29068.0,12.6941,12.7032,12.6941,12.6941,29068.0
2016-05-03 14:20:00,13.94,13.94,13.93,13.93,32184.0,12.6941,12.6941,12.685,12.685,32184.0
2016-05-03 14:25:00,13.93,13.94,13.92,13.93,49936.0,12.685,12.6941,12.6759,12.685,49936.0
2016-05-03 14:30:00,13.93,13.95,13.93,13.95,24636.0,12.685,12.7032,12.685,12.7032,24636.0
2016-05-03 14:35:00,13.95,13.96,13.94,13.96,17636.0,12.7032,12.7123,12.6941,12.7123,17636.0
2016-05-03 14:40:00,13.96,13.96,13.95,13.95,34808.0,12.7123,12.7123,12.7032,12.7032,34808.0
2016-05-03 14:45:00,13.95,13.96,13.93,13.93,50428.0,12.7032,12.7123,12.685,12.685,50428.0
2016-05-03 14:50:00,13.94,13.94,13.94,13.94,22336.0,12.6941,12.6941,12.6941,12.6941,22336.0
2016-05-03 14:55:00,13.94,13.96,13.94,13.96,36680.0,12.6941,12.7123,12.6941,12.7123,36680.0
2016-05-03 15:00:00,13.96,13.96,13.95,13.95,36628.0,12.7123,12.7123,12.7032,12.7032,36628.0
2016-05-03 15:05:00,13.95,13.96,13.95,13.96,25268.0,12.7032,12.7123,12.7032,12.7123,25268.0
2016-05-03 15:10:00,13.96,13.96,13.93,13.94,46692.0,12.7123,12.7123,12.685,12.6941,46692.0
2016-05-03 15:15:00,13.94,13.94,13.92,13.94,18952.0,12.6941,12.6941,12.6759,12.6941,18952.0
2016-05-03 15:20:00,13.94,13.94,13.92,13.93,31296.0,12.6941,12.6941,12.6759,12.685,31296.0
2016-05-03 15:25:00,13.93,13.95,13.93,13.93,16760.0,12.685,12.7032,12.685,12.685,16760.0
2016-05-03 15:30:00,13.93,13.94,13.91,13.91,56888.0,12.685,12.6941,12.6668,12.6668,56888.0
2016-05-03 15:35:00,13.92,13.92,13.91,13.92,53568.0,12.6759,12.6759,12.6668,12.6759,53568.0
2016-05-03 15:40:00,13.92,13.92,13.9,13.91,69616.0,12.6759,12.6759,12.6577,12.6668,69616.0
2016-05-03 15:45:00,13.91,13.94,13.9,13.93,98428.0,12.6668,12.6941,12.6577,12.685,98428.0
2016-05-03 15:50:00,13.93,13.94,13.93,13.94,99504.0,12.685,12.6941,12.685,12.6941,99504.0
2016-05-03 15:55:00,13.94,13.95,13.93,13.94,201236.0,12.6941,12.7032,12.685,12.6941,201236.0
2016-05-04 09:30:00,13.88,13.92,13.81,13.88,47432.0,12.6395,12.6759,12.5757,12.6395,47432.0
2016-05-04 09:35:00,13.88,13.91,13.86,13.88,35200.0,12.6395,12.6668,12.6213,12.6395,35200.0
2016-05-04 09:40:00,13.88,13.88,13.85,13.87,18360.0,12.6395,12.6395,12.6122,12.6304,18360.0
2016-05-04 09:45:00,13.85,13.88,13.85,13.88,17012.0,12.6122,12.6395,12.6122,12.6395,17012.0
2016-05-04 09:50:00,13.88,13.89,13.88,13.88,6800.0,12.6395,12.6486,12.6395,12.6395,6800.0
2016-05-04 09:55:00,13.89,13.9,13.88,13.88,14204.0,12.6486,12.6577,12.6395,12.6395,14204.0
2016-05-04 10:00:00,13.88,13.9,13.88,13.89,36572.0,12.6395,12.6577,12.6395,12.6486,36572.0
2016-05-04 10:05:00,13.88,13.88,13.88,13.88,7632.0,12.6395,12.6395,12.6395,12.6395,7632.0
2016-05-04 10:10:00,13.88,13.92,13.88,13.9,8432.0,12.6395,12.6759,12.6395,12.6577,8432.0
2016-05-04 10:15:00,13.9,13.9,13.88,13.9,16832.0,12.6577,12.6577,12.6395,12.6577,16832.0
2016-05-04 10:20:00,13.9,13.9,13.88,13.88,21248.0,12.6577,12.6577,12.6395,12.6395,21248.0
2016-05-04 10:25:00,13.87,13.88,13.85,13.85,22920.0,12.6304,12.6395,12.6122,12.6122,22920.0
2016-05-04 10:30:00,13.85,13.86,13.83,13.84,55580.0,12.6122,12.6213,12.594,12.6031,55580.0
2016-05-04 10:35:00,13.84,13.86,13.83,13.85,19164.0,12.6031,12.6213,12.594,12.6122,19164.0
2016-05-04 10:40:00,13.85,13.85,13.84,13.84,6032.0,12.6122,12.6122,12.6031,12.6031,6032.0
2016-05-04 10:45:00,13.83,13.85,13.83,13.85,176824.0,12.594,12.6122,12.594,12.6122,176824.0
2016-05-04 10:50:00,13.85,13.85,13.83,13.83,60944.0,12.6122,12.6122,12.594,12.594,60944.0
2016-05-04 10:55:00,13.83,13.84,13.83,13.84,11232.0,12.594,12.6031,12.594,12.6031,11232.0
2016-05-04 11:00:00,13.84,13.85,13.84,13.85,16884.0,12.6031,12.6122,12.6031,12.6122,16884.0
2016-05-04 11:05:00,13.86,13.86,13.84,13.84,9904.0,12.6213,12.6213,12.6031,12.6031,9904.0
2016-05-04 11:10:00,13.83,13.84,13.83,13.83,7408.0,12.594,12.6031,12.594,12.594,7408.0
2016-05-04 11:15:00,13.82,13.82,13.81,13.81,4048.0,12.5848,12.5848,12.5757,12.5757,4048.0
2016-05-04 11:20:00,13.81,13.82,13.81,13.81,9896.0,12.5757,12.5848,12.5757,12.5757,9896.0
2016-05-04 11:25:00,13.81,13.81,13.79,13.79,11916.0,12.5757,12.5757,12.5575,12.5575,11916.0
2016-05-04 11:30:00,13.79,13.81,13.79,13.81,17508.0,12.5575,12.5757,12.5575,12.5757,17508.0
2016-05-04 11:35:00,13.82,13.82,13.8,13.81,13200.0,12.5848,12.5848,12.5666,12.5757,13200.0
2016-05-04 11:40:00,13.81,13.81,13.8,13.81,29516.0,12.5757,12.5757,12.5666,12.5757,29516.0
2016-05-04 11:45:00,13.81,13.82,13.81,13.81,4400.0,12.5757,12.5848,12.5757,12.5757,4400.0
2016-05-04 11:50:00,13.82,13.83,13.81,13.81,10752.0,12.5848,12.594,12.5757,12.5757,10752.0
2016-05-04 11:55:00,13.81,13.82,13.81,13.82,9600.0,12.5757,12.5848,12.5757,12.5848,9600.0
2016-05-04 12:00:00,13.81,13.82,13.81,13.82,14120.0,12.5757,12.5848,12.5757,12.5848,14120.0
2016-05-04 12:05:00,13.82,13.83,13.82,13.82,20800.0,12.5848,12.594,12.5848,12.5848,20800.0
2016-05-04 12:10:00,13.82,13.84,13.81,13.84,11996.0,12.5848,12.6031,12.5757,12.6031,11996.0
2016-05-04 12:15:00,13.84,13.85,13.84,13.84,12800.0,12.6031,12.6122,12.6031,12.6031,12800.0
2016-05-04 12:20:00,13.84,13.85,13.84,13.85,9200.0,12.6031,12.6122,12.6031,12.6122,9200.0
2016-05-04 12:25:00,13.85,13.85,13.84,13.84,7212.0,12.6122,12.6122,12.6031,12.6031,7212.0
2016-05-04 12:30:00,13.84,13.86,13.84,13.86,13596.0,12.6031,12.6213,12.6031,12.6213,13596.0
2016-05-04 12:35:00,13.86,13.86,13.85,13.85,7600.0,12.6213,12.6213,12.6122,12.6122,7600.0
2016-05-04 12:40:00,13.84,13.85,13.84,13.85,31600.0,12.6031,12.6122,12.6031,12.6122,31600.0
2016-05-04 12:45:00,13.85,13.86,13.85,13.85,76688.0,12.6122,12.6213,12.6122,12.6122,76688.0
2016-05-04 12:50:00,13.85,13.86,13.84,13.86,12940.0,12.6122,12.6213,12.6031,12.6213,12940.0
2016-05-04 12:55:00,13.86,13.86,13.85,13.86,7268.0,12.6213,12.6213,12.6122,12.6213,7268.0
2016-05-04 13:00:00,13.85,13.86,13.84,13.85,36652.0,12.6122,12.6213,12.6031,12.6122,36652.0
2016-05-04 13:05:00,13.85,13.85,13.83,13.83,30328.0,12.6122,12.6122,12.594,12.594,30328.0
2016-05-04 13:10:00,13.83,13.84,13.82,13.84,9160.0,12.594,12.6031,12.5848,12.6031,9160.0
2016-05-04 13:15:00,13.84,13.85,13.84,13.84,9892.0,12.6031,12.6122,12.6031,12.6031,9892.0
2016-05-04 13:20:00,13.84,13.85,13.84,13.84,4400.0,12.6031,12.6122,12.6031,12.6031,4400.0
2016-05-04 13:25:00,13.84,13.86,13.84,13.85,18036.0,12.6031,12.6213,12.6031,12.6122,18036.0
2016-05-04 13:30:00,13.85,13.86,13.85,13.86,20564.0,12.6122,12.6213,12.6122,12.6213,20564.0
2016-05-04 13:35:00,13.86,13.86,13.85,13.85,40572.0,12.6213,12.6213,12.6122,12.6122,40572.0
2016-05-04 13:40:00,13.86,13.86,13.85,13.85,12356.0,12.6213,12.6213,12.6122,12.6122,12356.0
2016-05-04 13:45:00,13.85,13.85,13.84,13.84,20020.0,12.6122,12.6122,12.6031,12.6031,20020.0
2016-05-04 13:50:00,13.84,13.84,13.83,13.83,11056.0,12.6031,12.6031,12.594,12.594,11056.0
2016-05-04 13:55:00,13.83,13.83,13.82,13.82,8020.0,12.594,12.594,12.5848,12.5848,8020.0
2016-05-04 14:00:00,13.82,13.82,13.79,13.8,42304.0,12.5848,12.5848,12.5575,12.5666,42304.0
2016-05-04 14:05:00,13.8,13.8,13.78,13.79,31072.0,12.5666,12.5666,12.5484,12.5575,31072.0
2016-05-04 14:10:00,13.79,13.79,13.78,13.79,16232.0,12.5575,12.5575,12.5484,12.5575,16232.0
2016-05-04 14:15:00,13.79,13.8,13.79,13.8,21300.0,12.5575,12.5666,12.5575,12.5666,21300.0
2016-05-04 14:20:00,13.8,13.82,13.8,13.82,24760.0,12.5666,12.5848,12.5666,12.5848,24760.0
2016-05-04 14:25:00,13.82,13.83,13.82,13.82,18000.0,12.5848,12.594,12.5848,12.5848,18000.0
2016-05-04 14:30:00,13.82,13.84,13.82,13.83,21200.0,12.5848,12.6031,12.5848,12.594,21200.0
2016-05-04 14:35:00,13.83,13.84,13.83,13.84,73544.0,12.594,12.6031,12.594,12.6031,73544.0
2016-05-04 14:40:00,13.85,13.85,13.84,13.84,15404.0,12.6122,12.6122,12.6031,12.6031,15404.0
2016-05-04 14:45:00,13.84,13.85,13.83,13.85,31200.0,12.6031,12.6122,12.594,12.6122,31200.0
2016-05-04 14:50:00,13.85,13.85,13.84,13.84,25120.0,12.6122,12.6122,12.6031,12.6031,25120.0
2016-05-04 14:55:00,13.84,13.84,13.84,13.84,27524.0,12.6031,12.6031,12.6031,12.6031,27524.0
2016-05-04 15:00:00,13.84,13.85,13.83,13.83,46028.0,12.6031,12.6122,12.594,12.594,46028.0
2016-05-04 15:05:00,13.83,13.83,13.83,13.83,17244.0,12.594,12.594,12.594,12.594,17244.0
2016-05-04 15:10:00,13.83,13.84,13.83,13.84,24036.0,12.594,12.6031,12.594,12.6031,24036.0
2016-05-04 15:15:00,13.84,13.85,13.84,13.85,13928.0,12.6031,12.6122,12.6031,12.6122,13928.0
2016-05-04 15:20:00,13.85,13.85,13.84,13.85,23860.0,12.6122,12.6122,12.6031,12.6122,23860.0
2016-05-04 15:25:00,13.85,13.86,13.84,13.85,22772.0,12.6122,12.6213,12.6031,12.6122,22772.0
2016-05-04 15:30:00,13.84,13.85,13.84,13.85,35708.0,12.6031,12.6122,12.6031,12.6122,35708.0
2016-05-04 15:35:00,13.85,13.86,13.84,13.85,42660.0,12.6122,12.6213,12.6031,12.6122,42660.0
2016-05-04 15:40:00,13.85,13.88,13.85,13.86,73200.0,12.6122,12.6395,12.6122,12.6213,73200.0
2016-05-04 15:45:00,13.86,13.87,13.86,13.86,68196.0,12.6213,12.6304,12.6213,12.6213,68196.0
2016-05-04 15:50:00,13.86,13.86,13.85,13.85,56724.0,12.6213,12.6213,12.6122,12.6122,56724.0
2016-05-04 15:55:00,13.85,13.85,13.84,13.85,161932.0,12.6122,12.6122,12.6031,12.6122,161932.0
2016-05-05 09:30:00,13.88,13.9,13.84,13.87,60900.0,12.6395,12.6577,12.6031,12.6304,60900.0
2016-05-05 09:35:00,13.88,13.9,13.86,13.9,80116.0,12.6395,12.6577,12.6213,12.6577,80116.0
2016-05-05 09:40:00,13.9,13.9,13.85,13.86,42596.0,12.6577,12.6577,12.6122,12.6213,42596.0
2016-05-05 09:45:00,13.86,13.9,13.86,13.9,26000.0,12.6213,12.6577,12.6213,12.6577,26000.0
2016-05-05 09:50:00,13.88,13.9,13.88,13.88,91744.0,12.6395,12.6577,12.6395,12.6395,91744.0
2016-05-05 09:55:00,13.88,13.88,13.86,13.88,42508.0,12.6395,12.6395,12.6213,12.6395,42508.0
2016-05-05 10:00:00,13.88,13.89,13.87,13.89,14600.0,12.6395,12.6486,12.6304,12.6486,14600.0
2016-05-05 10:05:00,13.9,13.9,13.88,13.9,17440.0,12.6577,12.6577,12.6395,12.6577,17440.0
2016-05-05 10:10:00,13.9,13.92,13.89,13.91,30956.0,12.6577,12.6759,12.6486,12.6668,30956.0
2016-05-05 10:15:00,13.92,13.92,13.87,13.88,19892.0,12.6759,12.6759,12.6304,12.6395,19892.0
2016-05-05 10:20:00,13.88,13.89,13.87,13.89,15600.0,12.6395,12.6486,12.6304,12.6486,15600.0
2016-05-05 10:25:00,13.89,13.9,13.88,13.9,26652.0,12.6486,12.6577,12.6395,12.6577,26652.0
2016-05-05 10:30:00,13.9,13.91,13.9,13.91,11560.0,12.6577,12.6668,12.6577,12.6668,11560.0
2016-05-05 10:35:00,13.9,13.92,13.9,13.91,16800.0,12.6577,12.6759,12.6577,12.6668,16800.0
2016-05-05 10:40:00,13.91,13.91,13.9,13.91,11372.0,12.6668,12.6668,12.6577,12.6668,11372.0
2016-05-05 10:45:00,13.92,13.92,13.9,13.92,11660.0,12.6759,12.6759,12.6577,12.6759,11660.0
2016-05-05 10:50:00,13.92,13.92,13.91,13.92,25040.0,12.6759,12.6759,12.6668,12.6759,25040.0
2016-05-05 10:55:00,13.92,13.92,13.92,13.92,8988.0,12.6759,12.6759,12.6759,12.6759,8988.0
2016-05-05 11:00:00,13.92,13.92,13.91,13.91,20548.0,12.6759,12.6759,12.6668,12.6668,20548.0
2016-05-05 11:05:00,13.91,13.91,13.9,13.9,28800.0,12.6668,12.6668,12.6577,12.6577,28800.0
2016-05-05 11:10:00,13.91,13.91,13.9,13.91,10720.0,12.6668,12.6668,12.6577,12.6668,10720.0
2016-05-05 11:15:00,13.91,13.93,13.91,13.92,17908.0,12.6668,12.685,12.6668,12.6759,17908.0
2016-05-05 11:20:00,13.92,13.92,13.89,13.89,19600.0,12.6759,12.6759,12.6486,12.6486,19600.0
2016-05-05 11:25:00,13.89,13.91,13.89,13.9,41600.0,12.6486,12.6668,12.6486,12.6577,41600.0
2016-05-05 11:30:00,13.91,13.91,13.9,13.9,49228.0,12.6668,12.6668,12.6577,12.6577,49228.0
2016-05-05 11:35:00,13.92,13.94,13.92,13.94,45300.0,12.6759,12.6941,12.6759,12.6941,45300.0
2016-05-05 11:40:00,13.94,13.97,13.94,13.97,93264.0,12.6941,12.7214,12.6941,12.7214,93264.0
2016-05-05 11:45:00,13.97,13.97,13.96,13.96,71484.0,12.7214,12.7214,12.7123,12.7123,71484.0
2016-05-05 11:50:00,13.96,13.96,13.96,13.96,23428.0,12.7123,12.7123,12.7123,12.7123,23428.0
2016-05-05 11:55:00,13.96,13.96,13.94,13.94,12924.0,12.7123,12.7123,12.6941,12.6941,12924.0
2016-05-05 12:00:00,13.94,13.95,13.94,13.95,12836.0,12.6941,12.7032,12.6941,12.7032,12836.0
2016-05-05 12:05:00,13.95,13.95,13.94,13.94,17412.0,12.7032,12.7032,12.6941,12.6941,17412.0
2016-05-05 12:10:00,13.94,13.95,13.94,13.95,23240.0,12.6941,12.7032,12.6941,12.7032,23240.0
2016-05-05 12:15:00,13.95,13.96,13.95,13.95,23696.0,12.7032,12.7123,12.7032,12.7032,23696.0
2016-05-05 12:20:00,13.95,13.96,13.95,13.95,35856.0,12.7032,12.7123,12.7032,12.7032,35856.0
2016-05-05 12:25:00,13.95,13.96,13.95,13.96,18784.0,12.7032,12.7123,12.7032,12.7123,18784.0
2016-05-05 12:30:00,13.96,13.96,13.95,13.96,30412.0,12.7123,12.7123,12.7032,12.7123,30412.0
2016-05-05 12:35:00,13.96,13.96,13.96,13.96,21972.0,12.7123,12.7123,12.7123,12.7123,21972.0
2016-05-05 12:40:00,13.96,13.96,13.96,13.96,25460.0,12.7123,12.7123,12.7123,12.7123,25460.0
2016-05-05 12:45:00,13.96,13.96,13.95,13.96,10360.0,12.7123,12.7123,12.7032,12.7123,10360.0
2016-05-05 12:50:00,13.96,13.97,13.96,13.96,13200.0,12.7123,12.7214,12.7123,12.7123,13200.0
2016-05-05 12:55:00,13.96,13.96,13.95,13.95,17572.0,12.7123,12.7123,12.7032,12.7032,17572.0
2016-05-05 13:00:00,13.95,13.95,13.94,13.94,28340.0,12.7032,12.7032,12.6941,12.6941,28340.0
2016-05-05 13:05:00,13.94,13.94,13.93,13.93,27268.0,12.6941,12.6941,12.685,12.685,27268.0
2016-05-05 13:10:00,13.92,13.93,13.92,13.92,74672.0,12.6759,12.685,12.6759,12.6759,74672.0
2016-05-05 13:15:00,13.92,13.93,13.92,13.93,32704.0,12.6759,12.685,12.6759,12.685,32704.0
2016-05-05 13:20:00,13.93,13.93,13.93,13.93,40660.0,12.685,12.685,12.685,12.685,40660.0
2016-05-05 13:25:00,13.93,13.93,13.92,13.93,37736.0,12.685,12.685,12.6759,12.685,37736.0
2016-05-05 13:30:00,13.93,13.94,13.93,13.94,18480.0,12.685,12.6941,12.685,12.6941,18480.0
2016-05-05 13:35:00,13.94,13.94,13.93,13.93,29548.0,12.6941,12.6941,12.685,12.685,29548.0
2016-05-05 13:40:00,13.93,13.94,13.93,13.94,30112.0,12.685,12.6941,12.685,12.6941,30112.0
2016-05-05 13:45:00,13.94,13.94,13.93,13.93,37480.0,12.6941,12.6941,12.685,12.685,37480.0
2016-05-05 13:50:00,13.93,13.94,13.93,13.94,25460.0,12.685,12.6941,12.685,12.6941,25460.0
2016-05-05 13:55:00,13.94,13.94,13.93,13.93,27164.0,12.6941,12.6941,12.685,12.685,27164.0
2016-05-05 14:00:00,13.93,13.94,13.93,13.94,44768.0,12.685,12.6941,12.685,12.6941,44768.0
2016-05-05 14:05:00,13.94,13.94,13.93,13.94,41296.0,12.6941,12.6941,12.685,12.6941,41296.0
2016-05-05 14:10:00,13.94,13.94,13.93,13.93,28484.0,12.6941,12.6941,12.685,12.685,28484.0
2016-05-05 14:15:00,13.93,13.93,13.92,13.93,43396.0,12.685,12.685,12.6759,12.685,43396.0
2016-05-05 14:20:00,13.93,13.94,13.92,13.94,28440.0,12.685,12.6941,12.6759,12.6941,28440.0
2016-05-05 14:25:00,13.94,13.94,13.93,13.94,20140.0,12.6941,12.6941,12.685,12.6941,20140.0
2016-05-05 14:30:00,13.94,13.94,13.93,13.94,59720.0,12.6941,12.6941,12.685,12.6941,59720.0
2016-05-05 14:35:00,13.94,13.94,13.94,13.94,31156.0,12.6941,12.6941,12.6941,12.6941,31156.0
2016-05-05 14:40:00,13.94,13.95,13.94,13.95,30852.0,12.6941,12.7032,12.6941,12.7032,30852.0
2016-05-05 14:45:00,13.95,13.96,13.95,13.95,28536.0,12.7032,12.7123,12.7032,12.7032,28536.0
2016-05-05 14:50:00,13.95,13.96,13.95,13.95,56268.0,12.7032,12.7123,12.7032,12.7032,56268.0
2016-05-05 14:55:00,13.95,13.95,13.93,13.93,36000.0,12.7032,12.7032,12.685,12.685,36000.0
2016-05-05 15:00:00,13.93,13.94,13.92,13.93,47392.0,12.685,12.6941,12.6759,12.685,47392.0
2016-05-05 15:05:00,13.93,13.93,13.92,13.93,34260.0,12.685,12.685,12.6759,12.685,34260.0
2016-05-05 15:10:00,13.93,13.94,13.93,13.94,43756.0,12.685,12.6941,12.685,12.6941,43756.0
2016-05-05 15:15:00,13.94,13.94,13.92,13.93,30624.0,12.6941,12.6941,12.6759,12.685,30624.0
2016-05-05 15:20:00,13.93,13.93,13.92,13.93,347648.0,12.685,12.685,12.6759,12.685,347648.0
2016-05-05 15:25:00,13.93,13.94,13.92,13.93,45348.0,12.685,12.6941,12.6759,12.685,45348.0
2016-05-05 15:30:00,13.93,13.94,13.93,13.93,52984.0,12.685,12.6941,12.685,12.685,52984.0
2016-05-05 15:35:00,13.93,13.94,13.93,13.94,135528.0,12.685,12.6941,12.685,12.6941,135528.0
2016-05-05 15:40:00,13.94,13.95,13.94,13.95,103712.0,12.6941,12.7032,12.6941,12.7032,103712.0
2016-05-05 15:45:00,13.94,13.94,13.91,13.91,149584.0,12.6941,12.6941,12.6668,12.6668,149584.0
2016-05-05 15:50:00,13.91,13.92,13.9,13.9,111548.0,12.6668,12.6759,12.6577,12.6577,111548.0
2016-05-05 15:55:00,13.9,13.91,13.9,13.91,351108.0,12.6577,12.6668,12.6577,12.6668,351108.0
2016-05-06 09:30:00,13.85,13.93,13.85,13.93,61852.0,12.6122,12.685,12.6122,12.685,61852.0
2016-05-06 09:35:00,13.9,13.93,13.89,13.9,72900.0,12.6577,12.685,12.6486,12.6577,72900.0
2016-05-06 09:40:00,13.91,13.93,13.89,13.89,38524.0,12.6668,12.685,12.6486,12.6486,38524.0
2016-05-06 09:45:00,13.88,13.9,13.88,13.88,29556.0,12.6395,12.6577,12.6395,12.6395,29556.0
2016-05-06 09:50:00,13.88,13.88,13.84,13.84,28440.0,12.6395,12.6395,12.6031,12.6031,28440.0
2016-05-06 09:55:00,13.84,13.85,13.83,13.84,16400.0,12.6031,12.6122,12.594,12.6031,16400.0
2016-05-06 10:00:00,13.84,13.85,13.83,13.84,15828.0,12.6031,12.6122,12.594,12.6031,15828.0
2016-05-06 10:05:00,13.84,13.86,13.83,13.85,20880.0,12.6031,12.6213,12.594,12.6122,20880.0
2016-05-06 10:10:00,13.85,13.86,13.84,13.84,10216.0,12.6122,12.6213,12.6031,12.6031,10216.0
2016-05-06 10:15:00,13.83,13.85,13.83,13.84,21200.0,12.594,12.6122,12.594,12.6031,21200.0
2016-05-06 10:20:00,13.83,13.83,13.79,13.79,11600.0,12.594,12.594,12.5575,12.5575,11600.0
2016-05-06 10:25:00,13.79,13.83,13.79,13.83,25160.0,12.5575,12.594,12.5575,12.594,25160.0
2016-05-06 10:30:00,13.82,13.83,13.82,13.82,88848.0,12.5848,12.594,12.5848,12.5848,88848.0
2016-05-06 10:35:00,13.82,13.82,13.79,13.79,21692.0,12.5848,12.5848,12.5575,12.5575,21692.0
2016-05-06 10:40:00,13.8,13.82,13.8,13.82,22764.0,12.5666,12.5848,12.5666,12.5848,22764.0
2016-05-06 10:45:00,13.82,13.82,13.81,13.81,17788.0,12.5848,12.5848,12.5757,12.5757,17788.0
2016-05-06 10:50:00,13.81,13.83,13.81,13.83,15600.0,12.5757,12.594,12.5757,12.594,15600.0
2016-05-06 10:55:00,13.83,13.84,13.82,13.83,18916.0,12.594,12.6031,12.5848,12.594,18916.0
2016-05-06 11:00:00,13.83,13.86,13.83,13.86,41112.0,12.594,12.6213,12.594,12.6213,41112.0
2016-05-06 11:05:00,13.87,13.88,13.87,13.88,25752.0,12.6304,12.6395,12.6304,12.6395,25752.0
2016-05-06 11:10:00,13.87,13.88,13.87,13.87,25468.0,12.6304,12.6395,12.6304,12.6304,25468.0
2016-05-06 11:15:00,13.88,13.89,13.87,13.89,17920.0,12.6395,12.6486,12.6304,12.6486,17920.0
2016-05-06 11:20:00,13.88,13.89,13.88,13.88,11964.0,12.6395,12.6486,12.6395,12.6395,11964.0
2016-05-06 11:25:00,13.88,13.9,13.88,13.9,6800.0,12.6395,12.6577,12.6395,12.6577,6800.0
2016-05-06 11:30:00,13.9,13.9,13.89,13.89,17440.0,12.6577,12.6577,12.6486,12.6486,17440.0
2016-05-06 11:35:00,13.89,13.9,13.89,13.9,19396.0,12.6486,12.6577,12.6486,12.6577,19396.0
2016-05-06 11:40:00,13.9,13.91,13.9,13.9,14504.0,12.6577,12.6668,12.6577,12.6577,14504.0
2016-05-06 11:45:00,13.9,13.9,13.88,13.88,11696.0,12.6577,12.6577,12.6395,12.6395,11696.0
2016-05-06 11:50:00,13.88,13.88,13.88,13.88,14792.0,12.6395,12.6395,12.6395,12.6395,14792.0
2016-05-06 11:55:00,13.88,13.89,13.87,13.88,45416.0,12.6395,12.6486,12.6304,12.6395,45416.0
2016-05-06 12:00:00,13.88,13.89,13.88,13.89,20504.0,12.6395,12.6486,12.6395,12.6486,20504.0
2016-05-06 12:05:00,13.89,13.91,13.88,13.91,23276.0,12.6486,12.6668,12.6395,12.6668,23276.0
2016-05-06 12:10:00,13.91,13.92,13.9,13.92,17288.0,12.6668,12.6759,12.6577,12.6759,17288.0
2016-05-06 12:15:00,13.92,13.92,13.91,13.91,32060.0,12.6759,12.6759,12.6668,12.6668,32060.0
2016-05-06 12:20:00,13.91,13.91,13.9,13.91,20400.0,12.6668,12.6668,12.6577,12.6668,20400.0
2016-05-06 12:25:00,13.91,13.91,13.91,13.91,7248.0,12.6668,12.6668,12.6668,12.6668,7248.0
2016-05-06 12:30:00,13.91,13.91,13.89,13.89,22472.0,12.6668,12.6668,12.6486,12.6486,22472.0
2016-05-06 12:35:00,13.89,13.9,13.89,13.9,39100.0,12.6486,12.6577,12.6486,12.6577,39100.0
2016-05-06 12:40:00,13.9,13.91,13.9,13.9,14524.0,12.6577,12.6668,12.6577,12.6577,14524.0
2016-05-06 12:45:00,13.9,13.9,13.89,13.9,18120.0,12.6577,12.6577,12.6486,12.6577,18120.0
2016-05-06 12:50:00,13.9,13.92,13.9,13.92,38628.0,12.6577,12.6759,12.6577,12.6759,38628.0
2016-05-06 12:55:00,13.92,13.93,13.92,13.93,21328.0,12.6759,12.685,12.6759,12.685,21328.0
2016-05-06 13:00:00,13.92,13.92,13.9,13.9,27544.0,12.6759,12.6759,12.6577,12.6577,27544.0
2016-05-06 13:05:00,13.9,13.93,13.9,13.91,42584.0,12.6577,12.685,12.6577,12.6668,42584.0
2016-05-06 13:10:00,13.91,13.94,13.91,13.93,20008.0,12.6668,12.6941,12.6668,12.685,20008.0
2016-05-06 13:15:00,13.92,13.94,13.92,13.94,17124.0,12.6759,12.6941,12.6759,12.6941,17124.0
2016-05-06 13:20:00,13.93,13.94,13.93,13.94,13600.0,12.685,12.6941,12.685,12.6941,13600.0
2016-05-06 13:25:00,13.94,13.94,13.93,13.93,20292.0,12.6941,12.6941,12.685,12.685,20292.0
2016-05-06 13:30:00,13.94,13.94,13.92,13.93,6800.0,12.6941,12.6941,12.6759,12.685,6800.0
2016-05-06 13:35:00,13.93,13.94,13.92,13.94,53356.0,12.685,12.6941,12.6759,12.6941,53356.0
2016-05-06 13:40:00,13.94,13.94,13.93,13.93,26396.0,12.6941,12.6941,12.685,12.685,26396.0
2016-05-06 13:45:00,13.92,13.97,13.92,13.97,144064.0,12.6759,12.7214,12.6759,12.7214,144064.0
2016-05-06 13:50:00,13.96,13.97,13.96,13.96,43868.0,12.7123,12.7214,12.7123,12.7123,43868.0
2016-05-06 13:55:00,13.96,13.96,13.95,13.96,125276.0,12.7123,12.7123,12.7032,12.7123,125276.0
2016-05-06 14:00:00,13.96,13.97,13.95,13.96,46932.0,12.7123,12.7214,12.7032,12.7123,46932.0
2016-05-06 14:05:00,13.96,13.97,13.95,13.96,28676.0,12.7123,12.7214,12.7032,12.7123,28676.0
2016-05-06 14:10:00,13.96,13.96,13.95,13.95,7032.0,12.7123,12.7123,12.7032,12.7032,7032.0
2016-05-06 14:15:00,13.95,13.96,13.95,13.96,22948.0,12.7032,12.7123,12.7032,12.7123,22948.0
2016-05-06 14:20:00,13.96,13.96,13.95,13.95,23980.0,12.7123,12.7123,12.7032,12.7032,23980.0
2016-05-06 14:25:00,13.95,13.96,13.95,13.96,15780.0,12.7032,12.7123,12.7032,12.7123,15780.0
2016-05-06 14:30:00,13.96,13.97,13.96,13.97,142676.0,12.7123,12.7214,12.7123,12.7214,142676.0
2016-05-06 14:35:00,13.97,13.97,13.96,13.97,23044.0,12.7214,12.7214,12.7123,12.7214,23044.0
2016-05-06 14:40:00,13.97,13.99,13.97,13.99,25788.0,12.7214,12.7397,12.7214,12.7397,25788.0
2016-05-06 14:45:00,13.99,13.99,13.99,13.99,25200.0,12.7397,12.7397,12.7397,12.7397,25200.0
2016-05-06 14:50:00,13.99,13.99,13.97,13.99,21964.0,12.7397,12.7397,12.7214,12.7397,21964.0
2016-05-06 14:55:00,13.99,13.99,13.97,13.97,14436.0,12.7397,12.7397,12.7214,12.7214,14436.0
2016-05-06 15:00:00,13.97,13.98,13.97,13.98,27148.0,12.7214,12.7305,12.7214,12.7305,27148.0
2016-05-06 15:05:00,13.98,13.98,13.96,13.96,56044.0,12.7305,12.7305,12.7123,12.7123,56044.0
2016-05-06 15:10:00,13.96,13.97,13.96,13.96,49932.0,12.7123,12.7214,12.7123,12.7123,49932.0
2016-05-06 15:15:00,13.96,13.97,13.95,13.97,39176.0,12.7123,12.7214,12.7032,12.7214,39176.0
2016-05-06 15:20:00,13.97,13.99,13.96,13.98,52784.0,12.7214,12.7397,12.7123,12.7305,52784.0
2016-05-06 15:25:00,13.98,13.98,13.97,13.97,24196.0,12.7305,12.7305,12.7214,12.7214,24196.0
2016-05-06 15:30:00,13.97,13.97,13.95,13.95,21332.0,12.7214,12.7214,12.7032,12.7032,21332.0
2016-05-06 15:35:00,13.95,13.96,13.95,13.96,47328.0,12.7032,12.7123,12.7032,12.7123,47328.0
2016-05-06 15:40:00,13.96,13.97,13.96,13.96,75232.0,12.7123,12.7214,12.7123,12.7123,75232.0
2016-05-06 15:45:00,13.95,13.96,13.95,13.95,59812.0,12.7032,12.7123,12.7032,12.7032,59812.0
2016-05-06 15:50:00,13.95,13.96,13.95,13.96,71108.0,12.7032,12.7123,12.7032,12.7123,71108.0
2016-05-06 15:55:00,13.96,13.97,13.96,13.97,146276.0,12.7123,12.7214,12.7123,12.7214,146276.0
2016-05-09 09:30:00,13.98,14.0,13.95,13.99,63072.0,12.7305,12.7488,12.7032,12.7397,63072.0
2016-05-09 09:35:00,13.99,14.03,13.98,14.01,32248.0,12.7397,12.7761,12.7305,12.7579,32248.0
2016-05-09 09:40:00,14.01,14.07,14.01,14.06,42152.0,12.7579,12.8125,12.7579,12.8034,42152.0
2016-05-09 09:45:00,14.05,14.06,14.0,14.0,27124.0,12.7943,12.8034,12.7488,12.7488,27124.0
2016-05-09 09:50:00,14.0,14.02,13.99,13.99,68064.0,12.7488,12.767,12.7397,12.7397,68064.0
2016-05-09 09:55:00,13.99,14.01,13.99,14.0,31112.0,12.7397,12.7579,12.7397,12.7488,31112.0
2016-05-09 10:00:00,14.0,14.01,13.99,13.99,92504.0,12.7488,12.7579,12.7397,12.7397,92504.0
2016-05-09 10:05:00,13.99,13.99,13.97,13.98,35512.0,12.7397,12.7397,12.7214,12.7305,35512.0
2016-05-09 10:10:00,13.98,14.0,13.97,13.98,13480.0,12.7305,12.7488,12.7214,12.7305,13480.0
2016-05-09 10:15:00,13.99,14.0,13.98,13.99,14024.0,12.7397,12.7488,12.7305,12.7397,14024.0
2016-05-09 10:20:00,13.99,13.99,13.97,13.97,15108.0,12.7397,12.7397,12.7214,12.7214,15108.0
2016-05-09 10:25:00,13.97,13.98,13.97,13.98,14812.0,12.7214,12.7305,12.7214,12.7305,14812.0
2016-05-09 10:30:00,13.97,13.98,13.96,13.97,22100.0,12.7214,12.7305,12.7123,12.7214,22100.0
2016-05-09 10:35:00,13.97,13.98,13.95,13.97,24324.0,12.7214,12.7305,12.7032,12.7214,24324.0
2016-05-09 10:40:00,13.97,13.99,13.97,13.99,4400.0,12.7214,12.7397,12.7214,12.7397,4400.0
2016-05-09 10:45:00,13.99,14.0,13.97,14.0,63532.0,12.7397,12.7488,12.7214,12.7488,63532.0
2016-05-09 10:50:00,14.0,14.0,13.97,13.99,18488.0,12.7488,12.7488,12.7214,12.7397,18488.0
2016-05-09 10:55:00,13.99,13.99,13.97,13.97,11596.0,12.7397,12.7397,12.7214,12.7214,11596.0
2016-05-09 11:00:00,13.97,13.98,13.97,13.98,60984.0,12.7214,12.7305,12.7214,12.7305,60984.0
2016-05-09 11:05:00,13.97,13.97,13.96,13.96,121012.0,12.7214,12.7214,12.7123,12.7123,121012.0
2016-05-09 11:10:00,13.96,13.97,13.95,13.95,30832.0,12.7123,12.7214,12.7032,12.7032,30832.0
2016-05-09 11:15:00,13.94,13.97,13.94,13.94,73840.0,12.6941,12.7214,12.6941,12.6941,73840.0
2016-05-09 11:20:00,13.95,13.96,13.94,13.96,88108.0,12.7032,12.7123,12.6941,12.7123,88108.0
2016-05-09 11:25:00,13.96,13.97,13.96,13.96,17072.0,12.7123,12.7214,12.7123,12.7123,17072.0
2016-05-09 11:30:00,13.96,13.96,13.95,13.95,19600.0,12.7123,12.7123,12.7032,12.7032,19600.0
2016-05-09 11:35:00,13.95,13.97,13.95,13.96,22400.0,12.7032,12.7214,12.7032,12.7123,22400.0
2016-05-09 11:40:00,13.97,13.97,13.95,13.97,41596.0,12.7214,12.7214,12.7032,12.7214,41596.0
2016-05-09 11:45:00,13.96,13.97,13.96,13.96,28972.0,12.7123,12.7214,12.7123,12.7123,28972.0
2016-05-09 11:50:00,13.96,13.97,13.96,13.96,26564.0,12.7123,12.7214,12.7123,12.7123,26564.0
2016-05-09 11:55:00,13.96,13.97,13.96,13.96,23444.0,12.7123,12.7214,12.7123,12.7123,23444.0
2016-05-09 12:00:00,13.96,13.97,13.96,13.97,30864.0,12.7123,12.7214,12.7123,12.7214,30864.0
2016-05-09 12:05:00,13.97,13.98,13.96,13.97,34384.0,12.7214,12.7305,12.7123,12.7214,34384.0
2016-05-09 12:10:00,13.97,13.99,13.96,13.99,19400.0,12.7214,12.7397,12.7123,12.7397,19400.0
2016-05-09 12:15:00,13.99,13.99,13.98,13.99,30840.0,12.7397,12.7397,12.7305,12.7397,30840.0
2016-05-09 12:20:00,13.99,14.01,13.99,14.01,15804.0,12.7397,12.7579,12.7397,12.7579,15804.0
2016-05-09 12:25:00,14.01,14.02,14.01,14.02,14236.0,12.7579,12.767,12.7579,12.767,14236.0
2016-05-09 12:30:00,14.02,14.03,14.02,14.03,37664.0,12.767,12.7761,12.767,12.7761,37664.0
2016-05-09 12:35:00,14.03,14.03,14.02,14.03,42356.0,12.7761,12.7761,12.767,12.7761,42356.0
2016-05-09 12:40:00,14.03,14.03,14.03,14.03,24104.0,12.7761,12.7761,12.7761,12.7761,24104.0
2016-05-09 12:45:00,14.03,14.04,14.03,14.04,18420.0,12.7761,12.7852,12.7761,12.7852,18420.0
2016-05-09 12:50:00,14.02,14.04,14.02,14.04,34860.0,12.767,12.7852,12.767,12.7852,34860.0
2016-05-09 12:55:00,14.04,14.05,14.03,14.04,27200.0,12.7852,12.7943,12.7761,12.7852,27200.0
2016-05-09 13:00:00,14.04,14.04,14.02,14.02,20660.0,12.7852,12.7852,12.767,12.767,20660.0
2016-05-09 13:05:00,14.02,14.02,14.01,14.01,42152.0,12.767,12.767,12.7579,12.7579,42152.0
2016-05-09 13:10:00,14.01,14.02,14.0,14.02,18876.0,12.7579,12.767,12.7488,12.767,18876.0
2016-05-09 13:15:00,14.01,14.03,14.01,14.02,21332.0,12.7579,12.7761,12.7579,12.767,21332.0
2016-05-09 13:20:00,14.02,14.04,14.02,14.04,20508.0,12.767,12.7852,12.767,12.7852,20508.0
2016-05-09 13:25:00,14.04,14.05,14.03,14.05,28124.0,12.7852,12.7943,12.7761,12.7943,28124.0
2016-05-09 13:30:00,14.05,14.06,14.04,14.05,34384.0,12.7943,12.8034,12.7852,12.7943,34384.0
2016-05-09 13:35:00,14.05,14.05,14.04,14.04,19292.0,12.7943,12.7943,12.7852,12.7852,19292.0
2016-05-09 13:40:00,14.04,14.06,14.04,14.05,20352.0,12.7852,12.8034,12.7852,12.7943,20352.0
2016-05-09 13:45:00,14.05,14.05,14.04,14.05,19884.0,12.7943,12.7943,12.7852,12.7943,19884.0
2016-05-09 13:50:00,14.05,14.06,14.05,14.05,9652.0,12.7943,12.8034,12.7943,12.7943,9652.0
2016-05-09 13:55:00,14.05,14.05,14.03,14.04,34932.0,12.7943,12.7943,12.7761,12.7852,34932.0
2016-05-09 14:00:00,14.04,14.05,14.04,14.04,24652.0,12.7852,12.7943,12.7852,12.7852,24652.0
2016-05-09 14:05:00,14.04,14.04,14.02,14.03,33220.0,12.7852,12.7852,12.767,12.7761,33220.0
2016-05-09 14:10:00,14.03,14.04,14.03,14.04,49888.0,12.7761,12.7852,12.7761,12.7852,49888.0
2016-05-09 14:15:00,14.04,14.05,14.03,14.05,117180.0,12.7852,12.7943,12.7761,12.7943,117180.0
2016-05-09 14:20:00,14.04,14.06,14.04,14.06,111908.0,12.7852,12.8034,12.7852,12.8034,111908.0
2016-05-09 14:25:00,14.06,14.07,14.05,14.06,69128.0,12.8034,12.8125,12.7943,12.8034,69128.0
2016-05-09 14:30:00,14.06,14.07,14.06,14.06,39872.0,12.8034,12.8125,12.8034,12.8034,39872.0
2016-05-09 14:35:00,14.06,14.06,14.05,14.06,40340.0,12.8034,12.8034,12.7943,12.8034,40340.0
2016-05-09 14:40:00,14.06,14.07,14.06,14.06,36848.0,12.8034,12.8125,12.8034,12.8034,36848.0
2016-05-09 14:45:00,14.06,14.06,14.05,14.06,20980.0,12.8034,12.8034,12.7943,12.8034,20980.0
2016-05-09 14:50:00,14.06,14.08,14.06,14.08,29396.0,12.8034,12.8216,12.8034,12.8216,29396.0
2016-05-09 14:55:00,14.08,14.08,14.07,14.07,27004.0,12.8216,12.8216,12.8125,12.8125,27004.0
2016-05-09 15:00:00,14.07,14.07,14.06,14.07,26840.0,12.8125,12.8125,12.8034,12.8125,26840.0
2016-05-09 15:05:00,14.07,14.07,14.06,14.07,30884.0,12.8125,12.8125,12.8034,12.8125,30884.0
2016-05-09 15:10:00,14.07,14.07,14.06,14.06,20012.0,12.8125,12.8125,12.8034,12.8034,20012.0
2016-05-09 15:15:00,14.06,14.08,14.06,14.08,59376.0,12.8034,12.8216,12.8034,12.8216,59376.0
2016-05-09 15:20:00,14.07,14.09,14.07,14.08,52144.0,12.8125,12.8307,12.8125,12.8216,52144.0
2016-05-09 15:25:00,14.08,14.09,14.08,14.08,60028.0,12.8216,12.8307,12.8216,12.8216,60028.0
2016-05-09 15:30:00,14.07,14.08,14.06,14.06,80588.0,12.8125,12.8216,12.8034,12.8034,80588.0
2016-05-09 15:35:00,14.06,14.07,14.06,14.06,67808.0,12.8034,12.8125,12.8034,12.8034,67808.0
2016-05-09 15:40:00,14.06,14.08,14.06,14.07,86588.0,12.8034,12.8216,12.8034,12.8125,86588.0
2016-05-09 15:45:00,14.07,14.08,14.06,14.06,212292.0,12.8125,12.8216,12.8034,12.8034,212292.0
2016-05-09 15:50:00,14.06,14.07,14.06,14.06,163848.0,12.8034,12.8125,12.8034,12.8034,163848.0
2016-05-09 15:55:00,14.06,14.06,14.04,14.05,510984.0,12.8034,12.8034,12.7852,12.7943,510984.0
2016-05-10 09:30:00,14.09,14.13,14.05,14.11,50520.0,12.8307,12.8671,12.7943,12.8489,50520.0
2016-05-10 09:35:00,14.1,14.11,14.05,14.05,20256.0,12.8398,12.8489,12.7943,12.7943,20256.0
2016-05-10 09:40:00,14.05,14.08,14.05,14.08,25692.0,12.7943,12.8216,12.7943,12.8216,25692.0
2016-05-10 09:45:00,14.09,14.13,14.08,14.13,16196.0,12.8307,12.8671,12.8216,12.8671,16196.0
2016-05-10 09:50:00,14.13,14.13,14.1,14.11,16400.0,12.8671,12.8671,12.8398,12.8489,16400.0
2016-05-10 09:55:00,14.1,14.12,14.1,14.1,16688.0,12.8398,12.858,12.8398,12.8398,16688.0
2016-05-10 10:00:00,14.1,14.11,14.09,14.09,24496.0,12.8398,12.8489,12.8307,12.8307,24496.0
2016-05-10 10:05:00,14.08,14.09,14.06,14.07,34800.0,12.8216,12.8307,12.8034,12.8125,34800.0
2016-05-10 10:10:00,14.07,14.08,14.06,14.08,19516.0,12.8125,12.8216,12.8034,12.8216,19516.0
2016-05-10 10:15:00,14.08,14.08,14.06,14.07,23412.0,12.8216,12.8216,12.8034,12.8125,23412.0
2016-05-10 10:20:00,14.07,14.09,14.07,14.08,26504.0,12.8125,12.8307,12.8125,12.8216,26504.0
2016-05-10 10:25:00,14.08,14.09,14.08,14.09,16736.0,12.8216,12.8307,12.8216,12.8307,16736.0
2016-05-10 10:30:00,14.09,14.11,14.09,14.1,25576.0,12.8307,12.8489,12.8307,12.8398,25576.0
2016-05-10 10:35:00,14.1,14.11,14.1,14.1,28848.0,12.8398,12.8489,12.8398,12.8398,28848.0
2016-05-10 10:40:00,14.1,14.11,14.09,14.11,111352.0,12.8398,12.8489,12.8307,12.8489,111352.0
2016-05-10 10:45:00,14.1,14.13,14.1,14.13,28128.0,12.8398,12.8671,12.8398,12.8671,28128.0
2016-05-10 10:50:00,14.13,14.13,14.11,14.11,22036.0,12.8671,12.8671,12.8489,12.8489,22036.0
2016-05-10 10:55:00,14.11,14.13,14.11,14.13,43256.0,12.8489,12.8671,12.8489,12.8671,43256.0
2016-05-10 11:00:00,14.13,14.14,14.12,14.14,21044.0,12.8671,12.8762,12.858,12.8762,21044.0
2016-05-10 11:05:00,14.14,14.16,14.14,14.16,20000.0,12.8762,12.8945,12.8762,12.8945,20000.0
2016-05-10 11:10:00,14.15,14.16,14.13,14.13,29604.0,12.8854,12.8945,12.8671,12.8671,29604.0
2016-05-10 11:15:00,14.13,14.13,14.11,14.12,554108.0,12.8671,12.8671,12.8489,12.858,554108.0
2016-05-10 11:20:00,14.12,14.12,14.11,14.12,48640.0,12.858,12.858,12.8489,12.858,48640.0
2016-05-10 11:25:00,14.12,14.12,14.1,14.11,51556.0,12.858,12.858,12.8398,12.8489,51556.0
2016-05-10 11:30:00,14.1,14.12,14.1,14.12,30000.0,12.8398,12.858,12.8398,12.858,30000.0
2016-05-10 11:35:00,14.12,14.12,14.11,14.12,36476.0,12.858,12.858,12.8489,12.858,36476.0
2016-05-10 11:40:00,14.12,14.12,14.1,14.12,34968.0,12.858,12.858,12.8398,12.858,34968.0
2016-05-10 11:45:00,14.12,14.12,14.11,14.11,18096.0,12.858,12.858,12.8489,12.8489,18096.0
2016-05-10 11:50:00,14.11,14.12,14.11,14.12,34304.0,12.8489,12.858,12.8489,12.858,34304.0
2016-05-10 11:55:00,14.12,14.12,14.11,14.12,41560.0,12.858,12.858,12.8489,12.858,41560.0
2016-05-10 12:00:00,14.12,14.12,14.12,14.12,8124.0,12.858,12.858,12.858,12.858,8124.0
2016-05-10 12:05:00,14.12,14.12,14.11,14.11,63592.0,12.858,12.858,12.8489,12.8489,63592.0
2016-05-10 12:10:00,14.11,14.12,14.11,14.12,26956.0,12.8489,12.858,12.8489,12.858,26956.0
2016-05-10 12:15:00,14.12,14.12,14.11,14.12,77500.0,12.858,12.858,12.8489,12.858,77500.0
2016-05-10 12:20:00,14.12,14.12,14.11,14.11,48124.0,12.858,12.858,12.8489,12.8489,48124.0
2016-05-10 12:25:00,14.11,14.11,14.1,14.1,50056.0,12.8489,12.8489,12.8398,12.8398,50056.0
2016-05-10 12:30:00,14.1,14.11,14.1,14.1,38904.0,12.8398,12.8489,12.8398,12.8398,38904.0
2016-05-10 12:35:00,14.1,14.1,14.09,14.09,67952.0,12.8398,12.8398,12.8307,12.8307,67952.0
2016-05-10 12:40:00,14.09,14.09,14.08,14.09,36076.0,12.8307,12.8307,12.8216,12.8307,36076.0
2016-05-10 12:45:00,14.08,14.09,14.07,14.07,38992.0,12.8216,12.8307,12.8125,12.8125,38992.0
2016-05-10 12:50:00,14.07,14.08,14.06,14.07,71232.0,12.8125,12.8216,12.8034,12.8125,71232.0
2016-05-10 12:55:00,14.07,14.08,14.06,14.06,74400.0,12.8125,12.8216,12.8034,12.8034,74400.0
2016-05-10 13:00:00,14.06,14.07,14.06,14.06,81332.0,12.8034,12.8125,12.8034,12.8034,81332.0
2016-05-10 13:05:00,14.06,14.07,14.06,14.06,50544.0,12.8034,12.8125,12.8034,12.8034,50544.0
2016-05-10 13:10:00,14.06,14.06,14.05,14.06,47400.0,12.8034,12.8034,12.7943,12.8034,47400.0
2016-05-10 13:15:00,14.06,14.06,14.05,14.05,40096.0,12.8034,12.8034,12.7943,12.7943,40096.0
2016-05-10 13:20:00,14.05,14.07,14.05,14.07,55912.0,12.7943,12.8125,12.7943,12.8125,55912.0
2016-05-10 13:25:00,14.07,14.07,14.04,14.05,110004.0,12.8125,12.8125,12.7852,12.7943,110004.0
2016-05-10 13:30:00,14.05,14.05,14.04,14.05,63976.0,12.7943,12.7943,12.7852,12.7943,63976.0
2016-05-10 13:35:00,14.05,14.05,14.03,14.04,55292.0,12.7943,12.7943,12.7761,12.7852,55292.0
2016-05-10 13:40:00,14.03,14.04,14.03,14.03,35784.0,12.7761,12.7852,12.7761,12.7761,35784.0
2016-05-10 13:45:00,14.03,14.04,14.03,14.03,110784.0,12.7761,12.7852,12.7761,12.7761,110784.0
2016-05-10 13:50:00,14.03,14.06,14.03,14.06,66888.0,12.7761,12.8034,12.7761,12.8034,66888.0
2016-05-10 13:55:00,14.05,14.09,14.05,14.09,32352.0,12.7943,12.8307,12.7943,12.8307,32352.0
2016-05-10 14:00:00,14.09,14.09,14.07,14.09,33388.0,12.8307,12.8307,12.8125,12.8307,33388.0
2016-05-10 14:05:00,14.09,14.09,14.07,14.08,84868.0,12.8307,12.8307,12.8125,12.8216,84868.0
2016-05-10 14:10:00,14.08,14.08,14.06,14.06,41780.0,12.8216,12.8216,12.8034,12.8034,41780.0
2016-05-10 14:15:00,14.06,14.07,14.06,14.07,138916.0,12.8034,12.8125,12.8034,12.8125,138916.0
2016-05-10 14:20:00,14.07,14.07,14.06,14.06,65604.0,12.8125,12.8125,12.8034,12.8034,65604.0
2016-05-10 14:25:00,14.06,14.07,14.05,14.06,47480.0,12.8034,12.8125,12.7943,12.8034,47480.0
2016-05-10 14:30:00,14.05,14.06,14.05,14.05,102732.0,12.7943,12.8034,12.7943,12.7943,102732.0
2016-05-10 14:35:00,14.05,14.07,14.05,14.07,146880.0,12.7943,12.8125,12.7943,12.8125,146880.0
2016-05-10 14:40:00,14.07,14.08,14.06,14.08,64600.0,12.8125,12.8216,12.8034,12.8216,64600.0
2016-05-10 14:45:00,14.08,14.08,14.06,14.06,34912.0,12.8216,12.8216,12.8034,12.8034,34912.0
2016-05-10 14:50:00,14.06,14.07,14.06,14.07,45700.0,12.8034,12.8125,12.8034,12.8125,45700.0
2016-05-10 14:55:00,14.07,14.08,14.06,14.07,81380.0,12.8125,12.8216,12.8034,12.8125,81380.0
2016-05-10 15:00:00,14.07,14.09,14.07,14.08,90232.0,12.8125,12.8307,12.8125,12.8216,90232.0
2016-05-10 15:05:00,14.08,14.11,14.08,14.1,123148.0,12.8216,12.8489,12.8216,12.8398,123148.0
2016-05-10 15:10:00,14.1,14.11,14.1,14.1,34484.0,12.8398,12.8489,12.8398,12.8398,34484.0
2016-05-10 15:15:00,14.1,14.11,14.1,14.11,115016.0,12.8398,12.8489,12.8398,12.8489,115016.0
2016-05-10 15:20:00,14.11,14.12,14.1,14.11,76560.0,12.8489,12.858,12.8398,12.8489,76560.0
2016-05-10 15:25:00,14.11,14.13,14.1,14.12,54996.0,12.8489,12.8671,12.8398,12.858,54996.0
2016-05-10 15:30:00,14.12,14.12,14.09,14.1,67592.0,12.858,12.858,12.8307,12.8398,67592.0
2016-05-10 15:35:00,14.09,14.1,14.09,14.09,54248.0,12.8307,12.8398,12.8307,12.8307,54248.0
2016-05-10 15:40:00,14.09,14.1,14.08,14.1,85768.0,12.8307,12.8398,12.8216,12.8398,85768.0
2016-05-10 15:45:00,14.1,14.11,14.1,14.1,130560.0,12.8398,12.8489,12.8398,12.8398,130560.0
2016-05-10 15:50:00,14.1,14.11,14.1,14.11,94732.0,12.8398,12.8489,12.8398,12.8489,94732.0
2016-05-10 15:55:00,14.11,14.12,14.11,14.12,170080.0,12.8489,12.858,12.8489,12.858,170080.0
2016-05-11 09:30:00,14.11,14.12,14.04,14.11,32480.0,12.8489,12.858,12.7852,12.8489,32480.0
2016-05-11 09:35:00,14.11,14.14,14.1,14.14,14900.0,12.8489,12.8762,12.8398,12.8762,14900.0
2016-05-11 09:40:00,14.14,14.15,14.13,14.15,35744.0,12.8762,12.8854,12.8671,12.8854,35744.0
2016-05-11 09:45:00,14.16,14.16,14.12,14.12,45200.0,12.8945,12.8945,12.858,12.858,45200.0
2016-05-11 09:50:00,14.11,14.11,14.08,14.08,23600.0,12.8489,12.8489,12.8216,12.8216,23600.0
2016-05-11 09:55:00,14.08,14.1,14.07,14.09,18004.0,12.8216,12.8398,12.8125,12.8307,18004.0
2016-05-11 10:00:00,14.08,14.11,14.06,14.11,44708.0,12.8216,12.8489,12.8034,12.8489,44708.0
2016-05-11 10:05:00,14.1,14.13,14.1,14.11,11200.0,12.8398,12.8671,12.8398,12.8489,11200.0
2016-05-11 10:10:00,14.11,14.12,14.1,14.12,10400.0,12.8489,12.858,12.8398,12.858,10400.0
2016-05-11 10:15:00,14.13,14.13,14.12,14.12,16724.0,12.8671,12.8671,12.858,12.858,16724.0
2016-05-11 10:20:00,14.12,14.15,14.12,14.15,8456.0,12.858,12.8854,12.858,12.8854,8456.0
2016-05-11 10:25:00,14.15,14.17,14.14,14.17,11620.0,12.8854,12.9036,12.8762,12.9036,11620.0
2016-05-11 10:30:00,14.17,14.19,14.16,14.17,32800.0,12.9036,12.9218,12.8945,12.9036,32800.0
2016-05-11 10:35:00,14.17,14.18,14.17,14.17,10800.0,12.9036,12.9127,12.9036,12.9036,10800.0
2016-05-11 10:40:00,14.17,14.17,14.15,14.16,15020.0,12.9036,12.9036,12.8854,12.8945,15020.0
2016-05-11 10:45:00,14.16,14.17,14.15,14.17,37528.0,12.8945,12.9036,12.8854,12.9036,37528.0
2016-05-11 10:50:00,14.16,14.17,14.16,14.17,37592.0,12.8945,12.9036,12.8945,12.9036,37592.0
2016-05-11 10:55:00,14.17,14.18,14.17,14.18,83792.0,12.9036,12.9127,12.9036,12.9127,83792.0
2016-05-11 11:00:00,14.18,14.18,14.13,14.13,129084.0,12.9127,12.9127,12.8671,12.8671,129084.0
2016-05-11 11:05:00,14.13,14.13,14.11,14.11,17200.0,12.8671,12.8671,12.8489,12.8489,17200.0
2016-05-11 11:10:00,14.11,14.12,14.1,14.12,12076.0,12.8489,12.858,12.8398,12.858,12076.0
2016-05-11 11:15:00,14.12,14.13,14.12,14.13,11660.0,12.858,12.8671,12.858,12.8671,11660.0
2016-05-11 11:20:00,14.13,14.14,14.12,14.12,17828.0,12.8671,12.8762,12.858,12.858,17828.0
2016-05-11 11:25:00,14.12,14.13,14.1,14.1,16876.0,12.858,12.8671,12.8398,12.8398,16876.0
2016-05-11 11:30:00,14.09,14.1,14.09,14.1,8000.0,12.8307,12.8398,12.8307,12.8398,8000.0
2016-05-11 11:35:00,14.11,14.12,14.11,14.11,12800.0,12.8489,12.858,12.8489,12.8489,12800.0
2016-05-11 11:40:00,14.11,14.11,14.1,14.11,14800.0,12.8489,12.8489,12.8398,12.8489,14800.0
2016-05-11 11:45:00,14.12,14.12,14.1,14.1,20372.0,12.858,12.858,12.8398,12.8398,20372.0
2016-05-11 11:50:00,14.11,14.11,14.1,14.1,14672.0,12.8489,12.8489,12.8398,12.8398,14672.0
2016-05-11 11:55:00,14.1,14.1,14.09,14.09,6240.0,12.8398,12.8398,12.8307,12.8307,6240.0
2016-05-11 12:00:00,14.09,14.11,14.09,14.1,16400.0,12.8307,12.8489,12.8307,12.8398,16400.0
2016-05-11 12:05:00,14.1,14.1,14.09,14.09,6000.0,12.8398,12.8398,12.8307,12.8307,6000.0
2016-05-11 12:10:00,14.09,14.09,14.09,14.09,3600.0,12.8307,12.8307,12.8307,12.8307,3600.0
2016-05-11 12:15:00,14.1,14.1,14.09,14.1,9712.0,12.8398,12.8398,12.8307,12.8398,9712.0
2016-05-11 12:20:00,14.1,14.11,14.09,14.09,16444.0,12.8398,12.8489,12.8307,12.8307,16444.0
2016-05-11 12:25:00,14.09,14.1,14.09,14.1,6140.0,12.8307,12.8398,12.8307,12.8398,6140.0
2016-05-11 12:30:00,14.1,14.1,14.09,14.1,7904.0,12.8398,12.8398,12.8307,12.8398,7904.0
2016-05-11 12:35:00,14.1,14.11,14.1,14.11,5192.0,12.8398,12.8489,12.8398,12.8489,5192.0
2016-05-11 12:40:00,14.11,14.11,14.11,14.11,4732.0,12.8489,12.8489,12.8489,12.8489,4732.0
2016-05-11 12:45:00,14.12,14.12,14.11,14.11,9412.0,12.858,12.858,12.8489,12.8489,9412.0
2016-05-11 12:50:00,14.11,14.11,14.11,14.11,9232.0,12.8489,12.8489,12.8489,12.8489,9232.0
2016-05-11 12:55:00,14.11,14.11,14.11,14.11,10776.0,12.8489,12.8489,12.8489,12.8489,10776.0
2016-05-11 13:00:00,14.11,14.11,14.11,14.11,22824.0,12.8489,12.8489,12.8489,12.8489,22824.0
2016-05-11 13:05:00,14.11,14.11,14.1,14.11,39184.0,12.8489,12.8489,12.8398,12.8489,39184.0
2016-05-11 13:10:00,14.11,14.12,14.11,14.11,11228.0,12.8489,12.858,12.8489,12.8489,11228.0
2016-05-11 13:15:00,14.11,14.12,14.1,14.1,19996.0,12.8489,12.858,12.8398,12.8398,19996.0
2016-05-11 13:20:00,14.1,14.1,14.09,14.1,24956.0,12.8398,12.8398,12.8307,12.8398,24956.0
2016-05-11 13:25:00,14.1,14.1,14.08,14.09,14040.0,12.8398,12.8398,12.8216,12.8307,14040.0
2016-05-11 13:30:00,14.09,14.09,14.09,14.09,26156.0,12.8307,12.8307,12.8307,12.8307,26156.0
2016-05-11 13:35:00,14.09,14.09,14.08,14.08,7644.0,12.8307,12.8307,12.8216,12.8216,7644.0
2016-05-11 13:40:00,14.08,14.09,14.07,14.08,15436.0,12.8216,12.8307,12.8125,12.8216,15436.0
2016-05-11 13:45:00,14.08,14.08,14.07,14.07,12896.0,12.8216,12.8216,12.8125,12.8125,12896.0
2016-05-11 13:50:00,14.07,14.08,14.07,14.07,16372.0,12.8125,12.8216,12.8125,12.8125,16372.0
2016-05-11 13:55:00,14.07,14.07,14.06,14.06,9504.0,12.8125,12.8125,12.8034,12.8034,9504.0
2016-05-11 14:00:00,14.06,14.06,14.05,14.06,7692.0,12.8034,12.8034,12.7943,12.8034,7692.0
2016-05-11 14:05:00,14.06,14.06,14.04,14.04,16820.0,12.8034,12.8034,12.7852,12.7852,16820.0
2016-05-11 14:10:00,14.04,14.05,14.04,14.05,12000.0,12.7852,12.7943,12.7852,12.7943,12000.0
2016-05-11 14:15:00,14.05,14.05,14.04,14.05,9600.0,12.7943,12.7943,12.7852,12.7943,9600.0
2016-05-11 14:20:00,14.05,14.05,14.04,14.05,14416.0,12.7943,12.7943,12.7852,12.7943,14416.0
2016-05-11 14:25:00,14.06,14.07,14.06,14.07,19984.0,12.8034,12.8125,12.8034,12.8125,19984.0
2016-05-11 14:30:00,14.07,14.07,14.05,14.06,25612.0,12.8125,12.8125,12.7943,12.8034,25612.0
2016-05-11 14:35:00,14.05,14.07,14.05,14.07,14448.0,12.7943,12.8125,12.7943,12.8125,14448.0
2016-05-11 14:40:00,14.06,14.07,14.06,14.06,23716.0,12.8034,12.8125,12.8034,12.8034,23716.0
2016-05-11 14:45:00,14.06,14.06,14.04,14.04,25356.0,12.8034,12.8034,12.7852,12.7852,25356.0
2016-05-11 14:50:00,14.04,14.04,14.03,14.04,19816.0,12.7852,12.7852,12.7761,12.7852,19816.0
2016-05-11 14:55:00,14.04,14.04,14.03,14.04,29760.0,12.7852,12.7852,12.7761,12.7852,29760.0
2016-05-11 15:00:00,14.04,14.04,14.03,14.04,36132.0,12.7852,12.7852,12.7761,12.7852,36132.0
2016-05-11 15:05:00,14.04,14.06,14.04,14.05,30808.0,12.7852,12.8034,12.7852,12.7943,30808.0
2016-05-11 15:10:00,14.05,14.06,14.04,14.04,16764.0,12.7943,12.8034,12.7852,12.7852,16764.0
2016-05-11 15:15:00,14.05,14.05,14.03,14.03,18548.0,12.7943,12.7943,12.7761,12.7761,18548.0
2016-05-11 15:20:00,14.03,14.03,14.02,14.03,28424.0,12.7761,12.7761,12.767,12.7761,28424.0
2016-05-11 15:25:00,14.03,14.04,14.03,14.04,33828.0,12.7761,12.7852,12.7761,12.7852,33828.0
2016-05-11 15:30:00,14.04,14.05,14.04,14.05,59432.0,12.7852,12.7943,12.7852,12.7943,59432.0
2016-05-11 15:35:00,14.05,14.05,14.04,14.04,42420.0,12.7943,12.7943,12.7852,12.7852,42420.0
2016-05-11 15:40:00,14.04,14.04,14.03,14.03,63444.0,12.7852,12.7852,12.7761,12.7761,63444.0
2016-05-11 15:45:00,14.03,14.06,14.03,14.05,70996.0,12.7761,12.8034,12.7761,12.7943,70996.0
2016-05-11 15:50:00,14.05,14.05,14.04,14.05,72660.0,12.7943,12.7943,12.7852,12.7943,72660.0
2016-05-11 15:55:00,14.05,14.05,14.04,14.04,141804.0,12.7943,12.7943,12.7852,12.7852,141804.0
2016-05-12 09:30:00,14.11,14.11,14.01,14.02,86644.0,12.8489,12.8489,12.7579,12.767,86644.0
2016-05-12 09:35:00,14.01,14.09,14.0,14.06,89708.0,12.7579,12.8307,12.7488,12.8034,89708.0
2016-05-12 09:40:00,14.06,14.1,14.05,14.09,30296.0,12.8034,12.8398,12.7943,12.8307,30296.0
2016-05-12 09:45:00,14.08,14.09,14.06,14.09,22092.0,12.8216,12.8307,12.8034,12.8307,22092.0
2016-05-12 09:50:00,14.07,14.08,14.05,14.06,20208.0,12.8125,12.8216,12.7943,12.8034,20208.0
2016-05-12 09:55:00,14.06,14.06,14.02,14.02,12312.0,12.8034,12.8034,12.767,12.767,12312.0
2016-05-12 10:00:00,14.03,14.04,14.03,14.03,4408.0,12.7761,12.7852,12.7761,12.7761,4408.0
2016-05-12 10:05:00,14.03,14.03,14.01,14.02,15600.0,12.7761,12.7761,12.7579,12.767,15600.0
2016-05-12 10:10:00,14.01,14.02,14.01,14.01,67368.0,12.7579,12.767,12.7579,12.7579,67368.0
2016-05-12 10:15:00,14.01,14.01,13.99,13.99,10616.0,12.7579,12.7579,12.7397,12.7397,10616.0
2016-05-12 10:20:00,13.97,13.98,13.95,13.95,19112.0,12.7214,12.7305,12.7032,12.7032,19112.0
2016-05-12 10:25:00,13.95,13.96,13.93,13.93,50608.0,12.7032,12.7123,12.685,12.685,50608.0
2016-05-12 10:30:00,13.93,13.94,13.92,13.93,38144.0,12.685,12.6941,12.6759,12.685,38144.0
2016-05-12 10:35:00,13.93,13.93,13.91,13.92,37836.0,12.685,12.685,12.6668,12.6759,37836.0
2016-05-12 10:40:00,13.91,13.91,13.88,13.88,27816.0,12.6668,12.6668,12.6395,12.6395,27816.0
2016-05-12 10:45:00,13.88,13.9,13.88,13.9,29120.0,12.6395,12.6577,12.6395,12.6577,29120.0
2016-05-12 10:50:00,13.9,13.92,13.9,13.91,37752.0,12.6577,12.6759,12.6577,12.6668,37752.0
2016-05-12 10:55:00,13.91,13.92,13.9,13.92,25944.0,12.6668,12.6759,12.6577,12.6759,25944.0
2016-05-12 11:00:00,13.92,13.92,13.9,13.91,25600.0,12.6759,12.6759,12.6577,12.6668,25600.0
2016-05-12 11:05:00,13.92,13.92,13.9,13.9,19672.0,12.6759,12.6759,12.6577,12.6577,19672.0
2016-05-12 11:10:00,13.9,13.91,13.89,13.89,17700.0,12.6577,12.6668,12.6486,12.6486,17700.0
2016-05-12 11:15:00,13.88,13.89,13.88,13.89,8728.0,12.6395,12.6486,12.6395,12.6486,8728.0
2016-05-12 11:20:00,13.88,13.89,13.88,13.88,6100.0,12.6395,12.6486,12.6395,12.6395,6100.0
2016-05-12 11:25:00,13.88,13.89,13.88,13.89,8404.0,12.6395,12.6486,12.6395,12.6486,8404.0
2016-05-12 11:30:00,13.89,13.89,13.88,13.89,6000.0,12.6486,12.6486,12.6395,12.6486,6000.0
2016-05-12 11:35:00,13.89,13.9,13.89,13.9,13800.0,12.6486,12.6577,12.6486,12.6577,13800.0
2016-05-12 11:40:00,13.9,13.9,13.88,13.88,8424.0,12.6577,12.6577,12.6395,12.6395,8424.0
2016-05-12 11:45:00,13.87,13.89,13.87,13.88,14528.0,12.6304,12.6486,12.6304,12.6395,14528.0
2016-05-12 11:50:00,13.88,13.88,13.84,13.84,76844.0,12.6395,12.6395,12.6031,12.6031,76844.0
2016-05-12 11:55:00,13.84,13.84,13.83,13.83,16800.0,12.6031,12.6031,12.594,12.594,16800.0
2016-05-12 12:00:00,13.82,13.85,13.81,13.85,38648.0,12.5848,12.6122,12.5757,12.6122,38648.0
2016-05-12 12:05:00,13.85,13.87,13.85,13.87,8628.0,12.6122,12.6304,12.6122,12.6304,8628.0
2016-05-12 12:10:00,13.87,13.87,13.86,13.86,9640.0,12.6304,12.6304,12.6213,12.6213,9640.0
2016-05-12 12:15:00,13.86,13.88,13.86,13.87,8800.0,12.6213,12.6395,12.6213,12.6304,8800.0
2016-05-12 12:20:00,13.88,13.88,13.87,13.88,3972.0,12.6395,12.6395,12.6304,12.6395,3972.0
2016-05-12 12:25:00,13.88,13.88,13.88,13.88,4000.0,12.6395,12.6395,12.6395,12.6395,4000.0
2016-05-12 12:30:00,13.88,13.88,13.87,13.88,55504.0,12.6395,12.6395,12.6304,12.6395,55504.0
2016-05-12 12:35:00,13.87,13.88,13.87,13.87,12000.0,12.6304,12.6395,12.6304,12.6304,12000.0
2016-05-12 12:40:00,13.87,13.89,13.87,13.88,12340.0,12.6304,12.6486,12.6304,12.6395,12340.0
2016-05-12 12:45:00,13.88,13.9,13.88,13.9,38692.0,12.6395,12.6577,12.6395,12.6577,38692.0
2016-05-12 12:50:00,13.9,13.9,13.9,13.9,11884.0,12.6577,12.6577,12.6577,12.6577,11884.0
2016-05-12 12:55:00,13.9,13.9,13.9,13.9,4404.0,12.6577,12.6577,12.6577,12.6577,4404.0
2016-05-12 13:00:00,13.9,13.91,13.89,13.89,10824.0,12.6577,12.6668,12.6486,12.6486,10824.0
2016-05-12 13:05:00,13.9,13.9,13.89,13.9,10404.0,12.6577,12.6577,12.6486,12.6577,10404.0
2016-05-12 13:10:00,13.9,13.9,13.89,13.9,13876.0,12.6577,12.6577,12.6486,12.6577,13876.0
2016-05-12 13:15:00,13.9,13.9,13.9,13.9,5600.0,12.6577,12.6577,12.6577,12.6577,5600.0
2016-05-12 13:20:00,13.9,13.9,13.9,13.9,10456.0,12.6577,12.6577,12.6577,12.6577,10456.0
2016-05-12 13:25:00,13.91,13.92,13.91,13.91,5396.0,12.6668,12.6759,12.6668,12.6668,5396.0
2016-05-12 13:30:00,13.91,13.92,13.89,13.89,20400.0,12.6668,12.6759,12.6486,12.6486,20400.0
2016-05-12 13:35:00,13.89,13.89,13.88,13.89,22400.0,12.6486,12.6486,12.6395,12.6486,22400.0
2016-05-12 13:40:00,13.89,13.91,13.89,13.91,13200.0,12.6486,12.6668,12.6486,12.6668,13200.0
2016-05-12 13:45:00,13.91,13.92,13.91,13.92,14388.0,12.6668,12.6759,12.6668,12.6759,14388.0
2016-05-12 13:50:00,13.91,13.92,13.91,13.91,11188.0,12.6668,12.6759,12.6668,12.6668,11188.0
2016-05-12 13:55:00,13.91,13.93,13.91,13.93,16132.0,12.6668,12.685,12.6668,12.685,16132.0
2016-05-12 14:00:00,13.93,13.94,13.93,13.94,12192.0,12.685,12.6941,12.685,12.6941,12192.0
2016-05-12 14:05:00,13.94,13.95,13.94,13.94,11896.0,12.6941,12.7032,12.6941,12.6941,11896.0
2016-05-12 14:10:00,13.94,13.98,13.94,13.98,12712.0,12.6941,12.7305,12.6941,12.7305,12712.0
2016-05-12 14:15:00,13.97,13.97,13.95,13.95,15676.0,12.7214,12.7214,12.7032,12.7032,15676.0
2016-05-12 14:20:00,13.96,13.97,13.95,13.95,13816.0,12.7123,12.7214,12.7032,12.7032,13816.0
2016-05-12 14:25:00,13.96,13.96,13.96,13.96,9308.0,12.7123,12.7123,12.7123,12.7123,9308.0
2016-05-12 14:30:00,13.96,13.96,13.95,13.95,20716.0,12.7123,12.7123,12.7032,12.7032,20716.0
2016-05-12 14:35:00,13.96,13.97,13.96,13.96,34676.0,12.7123,12.7214,12.7123,12.7123,34676.0
2016-05-12 14:40:00,13.96,13.96,13.95,13.96,11628.0,12.7123,12.7123,12.7032,12.7123,11628.0
2016-05-12 14:45:00,13.96,13.99,13.96,13.99,18592.0,12.7123,12.7397,12.7123,12.7397,18592.0
2016-05-12 14:50:00,13.99,13.99,13.98,13.99,24808.0,12.7397,12.7397,12.7305,12.7397,24808.0
2016-05-12 14:55:00,13.99,13.99,13.98,13.98,12052.0,12.7397,12.7397,12.7305,12.7305,12052.0
2016-05-12 15:00:00,13.98,13.98,13.96,13.97,36720.0,12.7305,12.7305,12.7123,12.7214,36720.0
2016-05-12 15:05:00,13.97,13.97,13.97,13.97,11320.0,12.7214,12.7214,12.7214,12.7214,11320.0
2016-05-12 15:10:00,13.97,13.98,13.97,13.98,9496.0,12.7214,12.7305,12.7214,12.7305,9496.0
2016-05-12 15:15:00,13.98,13.99,13.97,13.97,33000.0,12.7305,12.7397,12.7214,12.7214,33000.0
2016-05-12 15:20:00,13.97,13.97,13.97,13.97,23880.0,12.7214,12.7214,12.7214,12.7214,23880.0
2016-05-12 15:25:00,13.97,13.98,13.97,13.97,19440.0,12.7214,12.7305,12.7214,12.7214,19440.0
2016-05-12 15:30:00,13.97,13.97,13.96,13.97,62552.0,12.7214,12.7214,12.7123,12.7214,62552.0
2016-05-12 15:35:00,13.97,13.97,13.97,13.97,16864.0,12.7214,12.7214,12.7214,12.7214,16864.0
2016-05-12 15:40:00,13.97,13.97,13.96,13.96,41104.0,12.7214,12.7214,12.7123,12.7123,41104.0
2016-05-12 15:45:00,13.96,13.97,13.95,13.96,36384.0,12.7123,12.7214,12.7032,12.7123,36384.0
2016-05-12 15:50:00,13.96,13.96,13.94,13.95,51784.0,12.7123,12.7123,12.6941,12.7032,51784.0
2016-05-12 15:55:00,13.94,13.96,13.94,13.95,189352.0,12.6941,12.7123,12.6941,12.7032,189352.0
2016-05-13 09:30:00,13.92,14.0,13.9,13.97,93284.0,12.6759,12.7488,12.6577,12.7214,93284.0
2016-05-13 09:35:00,13.94,14.01,13.94,14.0,56144.0,12.6941,12.7579,12.6941,12.7488,56144.0
2016-05-13 09:40:00,13.99,14.02,13.96,13.99,47580.0,12.7397,12.767,12.7123,12.7397,47580.0
2016-05-13 09:45:00,14.0,14.01,13.97,13.99,21084.0,12.7488,12.7579,12.7214,12.7397,21084.0
2016-05-13 09:50:00,14.0,14.0,13.93,13.94,13720.0,12.7488,12.7488,12.685,12.6941,13720.0
2016-05-13 09:55:00,13.95,13.96,13.93,13.93,12064.0,12.7032,12.7123,12.685,12.685,12064.0
2016-05-13 10:00:00,13.94,13.97,13.94,13.97,35120.0,12.6941,12.7214,12.6941,12.7214,35120.0
2016-05-13 10:05:00,13.98,13.99,13.95,13.96,13860.0,12.7305,12.7397,12.7032,12.7123,13860.0
2016-05-13 10:10:00,13.96,13.96,13.94,13.96,6436.0,12.7123,12.7123,12.6941,12.7123,6436.0
2016-05-13 10:15:00,13.96,13.96,13.94,13.94,24776.0,12.7123,12.7123,12.6941,12.6941,24776.0
2016-05-13 10:20:00,13.95,13.95,13.92,13.92,64940.0,12.7032,12.7032,12.6759,12.6759,64940.0
2016-05-13 10:25:00,13.92,13.95,13.92,13.94,39476.0,12.6759,12.7032,12.6759,12.6941,39476.0
2016-05-13 10:30:00,13.94,13.94,13.91,13.92,78436.0,12.6941,12.6941,12.6668,12.6759,78436.0
2016-05-13 10:35:00,13.92,13.93,13.91,13.91,12800.0,12.6759,12.685,12.6668,12.6668,12800.0
2016-05-13 10:40:00,13.91,13.92,13.89,13.9,14272.0,12.6668,12.6759,12.6486,12.6577,14272.0
2016-05-13 10:45:00,13.9,13.91,13.89,13.89,19672.0,12.6577,12.6668,12.6486,12.6486,19672.0
2016-05-13 10:50:00,13.9,13.92,13.9,13.92,30836.0,12.6577,12.6759,12.6577,12.6759,30836.0
2016-05-13 10:55:00,13.92,13.92,13.9,13.91,27600.0,12.6759,12.6759,12.6577,12.6668,27600.0
2016-05-13 11:00:00,13.91,13.93,13.9,13.91,31516.0,12.6668,12.685,12.6577,12.6668,31516.0
2016-05-13 11:05:00,13.92,13.93,13.91,13.92,15180.0,12.6759,12.685,12.6668,12.6759,15180.0
2016-05-13 11:10:00,13.92,13.92,13.89,13.89,13012.0,12.6759,12.6759,12.6486,12.6486,13012.0
2016-05-13 11:15:00,13.89,13.9,13.89,13.89,11096.0,12.6486,12.6577,12.6486,12.6486,11096.0
2016-05-13 11:20:00,13.9,13.94,13.9,13.94,145740.0,12.6577,12.6941,12.6577,12.6941,145740.0
2016-05-13 11:25:00,13.94,13.97,13.94,13.96,18240.0,12.6941,12.7214,12.6941,12.7123,18240.0
2016-05-13 11:30:00,13.95,13.96,13.94,13.95,50884.0,12.7032,12.7123,12.6941,12.7032,50884.0
2016-05-13 11:35:00,13.95,13.95,13.94,13.95,17084.0,12.7032,12.7032,12.6941,12.7032,17084.0
2016-05-13 11:40:00,13.95,13.96,13.95,13.95,17216.0,12.7032,12.7123,12.7032,12.7032,17216.0
2016-05-13 11:45:00,13.96,13.96,13.94,13.94,18916.0,12.7123,12.7123,12.6941,12.6941,18916.0
2016-05-13 11:50:00,13.94,13.94,13.92,13.92,117004.0,12.6941,12.6941,12.6759,12.6759,117004.0
2016-05-13 11:55:00,13.92,13.92,13.91,13.91,39464.0,12.6759,12.6759,12.6668,12.6668,39464.0
2016-05-13 12:00:00,13.91,13.91,13.9,13.9,37376.0,12.6668,12.6668,12.6577,12.6577,37376.0
2016-05-13 12:05:00,13.9,13.91,13.9,13.91,9096.0,12.6577,12.6668,12.6577,12.6668,9096.0
2016-05-13 12:10:00,13.91,13.92,13.9,13.91,14572.0,12.6668,12.6759,12.6577,12.6668,14572.0
2016-05-13 12:15:00,13.91,13.91,13.91,13.91,77924.0,12.6668,12.6668,12.6668,12.6668,77924.0
2016-05-13 12:20:00,13.91,13.92,13.9,13.92,18752.0,12.6668,12.6759,12.6577,12.6759,18752.0
2016-05-13 12:25:00,13.92,13.93,13.92,13.93,8616.0,12.6759,12.685,12.6759,12.685,8616.0
2016-05-13 12:30:00,13.93,13.94,13.92,13.92,10244.0,12.685,12.6941,12.6759,12.6759,10244.0
2016-05-13 12:35:00,13.92,13.92,13.91,13.91,8232.0,12.6759,12.6759,12.6668,12.6668,8232.0
2016-05-13 12:40:00,13.91,13.91,13.89,13.89,33688.0,12.6668,12.6668,12.6486,12.6486,33688.0
2016-05-13 12:45:00,13.88,13.88,13.88,13.88,20928.0,12.6395,12.6395,12.6395,12.6395,20928.0
2016-05-13 12:50:00,13.88,13.88,13.88,13.88,12672.0,12.6395,12.6395,12.6395,12.6395,12672.0
2016-05-13 12:55:00,13.88,13.89,13.88,13.88,27336.0,12.6395,12.6486,12.6395,12.6395,27336.0
2016-05-13 13:00:00,13.88,13.89,13.88,13.89,65592.0,12.6395,12.6486,12.6395,12.6486,65592.0
2016-05-13 13:05:00,13.88,13.88,13.87,13.88,36352.0,12.6395,12.6395,12.6304,12.6395,36352.0
2016-05-13 13:10:00,13.88,13.88,13.88,13.88,8000.0,12.6395,12.6395,12.6395,12.6395,8000.0
2016-05-13 13:15:00,13.88,13.88,13.87,13.87,28684.0,12.6395,12.6395,12.6304,12.6304,28684.0
2016-05-13 13:20:00,13.87,13.87,13.85,13.85,120680.0,12.6304,12.6304,12.6122,12.6122,120680.0
2016-05-13 13:25:00,13.85,13.85,13.84,13.84,45720.0,12.6122,12.6122,12.6031,12.6031,45720.0
2016-05-13 13:30:00,13.84,13.85,13.84,13.84,41172.0,12.6031,12.6122,12.6031,12.6031,41172.0
2016-05-13 13:35:00,13.84,13.84,13.82,13.82,18904.0,12.6031,12.6031,12.5848,12.5848,18904.0
2016-05-13 13:40:00,13.82,13.84,13.81,13.84,22632.0,12.5848,12.6031,12.5757,12.6031,22632.0
2016-05-13 13:45:00,13.84,13.84,13.81,13.81,32728.0,12.6031,12.6031,12.5757,12.5757,32728.0
2016-05-13 13:50:00,13.81,13.81,13.79,13.79,15612.0,12.5757,12.5757,12.5575,12.5575,15612.0
2016-05-13 13:55:00,13.79,13.81,13.79,13.8,39200.0,12.5575,12.5757,12.5575,12.5666,39200.0
2016-05-13 14:00:00,13.8,13.83,13.79,13.83,378840.0,12.5666,12.594,12.5575,12.594,378840.0
2016-05-13 14:05:00,13.83,13.83,13.82,13.83,57716.0,12.594,12.594,12.5848,12.594,57716.0
2016-05-13 14:10:00,13.83,13.84,13.83,13.84,23012.0,12.594,12.6031,12.594,12.6031,23012.0
2016-05-13 14:15:00,13.84,13.84,13.82,13.82,46432.0,12.6031,12.6031,12.5848,12.5848,46432.0
2016-05-13 14:20:00,13.81,13.82,13.79,13.8,37540.0,12.5757,12.5848,12.5575,12.5666,37540.0
2016-05-13 14:25:00,13.79,13.8,13.79,13.79,38112.0,12.5575,12.5666,12.5575,12.5575,38112.0
2016-05-13 14:30:00,13.79,13.8,13.78,13.8,30268.0,12.5575,12.5666,12.5484,12.5666,30268.0
2016-05-13 14:35:00,13.79,13.79,13.77,13.77,19644.0,12.5575,12.5575,12.5393,12.5393,19644.0
2016-05-13 14:40:00,13.77,13.77,13.74,13.76,62920.0,12.5393,12.5393,12.512,12.5302,62920.0
2016-05-13 14:45:00,13.76,13.77,13.75,13.77,37364.0,12.5302,12.5393,12.5211,12.5393,37364.0
2016-05-13 14:50:00,13.77,13.77,13.75,13.76,37680.0,12.5393,12.5393,12.5211,12.5302,37680.0
2016-05-13 14:55:00,13.76,13.78,13.75,13.77,32720.0,12.5302,12.5484,12.5211,12.5393,32720.0
2016-05-13 15:00:00,13.77,13.77,13.75,13.76,42192.0,12.5393,12.5393,12.5211,12.5302,42192.0
2016-05-13 15:05:00,13.77,13.77,13.75,13.76,43268.0,12.5393,12.5393,12.5211,12.5302,43268.0
2016-05-13 15:10:00,13.76,13.77,13.75,13.76,48032.0,12.5302,12.5393,12.5211,12.5302,48032.0
2016-05-13 15:15:00,13.76,13.78,13.76,13.77,51300.0,12.5302,12.5484,12.5302,12.5393,51300.0
2016-05-13 15:20:00,13.77,13.78,13.77,13.77,25180.0,12.5393,12.5484,12.5393,12.5393,25180.0
2016-05-13 15:25:00,13.77,13.77,13.76,13.76,31592.0,12.5393,12.5393,12.5302,12.5302,31592.0
2016-05-13 15:30:00,13.77,13.77,13.76,13.76,60364.0,12.5393,12.5393,12.5302,12.5302,60364.0
2016-05-13 15:35:00,13.76,13.77,13.76,13.76,62100.0,12.5302,12.5393,12.5302,12.5302,62100.0
2016-05-13 15:40:00,13.76,13.78,13.76,13.77,135276.0,12.5302,12.5484,12.5302,12.5393,135276.0
2016-05-13 15:45:00,13.77,13.78,13.76,13.77,59480.0,12.5393,12.5484,12.5302,12.5393,59480.0
2016-05-13 15:50:00,13.77,13.77,13.76,13.77,112512.0,12.5393,12.5393,12.5302,12.5393,112512.0
2016-05-13 15:55:00,13.76,13.77,13.75,13.77,295396.0,12.5302,12.5393,12.5211,12.5393,295396.0
2016-05-16 09:30:00,13.74,13.82,13.74,13.81,79476.0,12.512,12.5848,12.512,12.5757,79476.0
2016-05-16 09:35:00,13.81,13.82,13.79,13.8,44736.0,12.5757,12.5848,12.5575,12.5666,44736.0
2016-05-16 09:40:00,13.81,13.83,13.81,13.81,26400.0,12.5757,12.594,12.5757,12.5757,26400.0
2016-05-16 09:45:00,13.82,13.84,13.8,13.8,24268.0,12.5848,12.6031,12.5666,12.5666,24268.0
2016-05-16 09:50:00,13.8,13.84,13.8,13.83,31340.0,12.5666,12.6031,12.5666,12.594,31340.0
2016-05-16 09:55:00,13.82,13.83,13.81,13.81,16524.0,12.5848,12.594,12.5757,12.5757,16524.0
2016-05-16 10:00:00,13.81,13.83,13.81,13.82,36016.0,12.5757,12.594,12.5757,12.5848,36016.0
2016-05-16 10:05:00,13.83,13.85,13.82,13.84,22436.0,12.594,12.6122,12.5848,12.6031,22436.0
2016-05-16 10:10:00,13.85,13.85,13.83,13.84,35284.0,12.6122,12.6122,12.594,12.6031,35284.0
2016-05-16 10:15:00,13.83,13.85,13.83,13.84,27284.0,12.594,12.6122,12.594,12.6031,27284.0
2016-05-16 10:20:00,13.83,13.84,13.82,13.84,9688.0,12.594,12.6031,12.5848,12.6031,9688.0
2016-05-16 10:25:00,13.84,13.85,13.82,13.82,61760.0,12.6031,12.6122,12.5848,12.5848,61760.0
2016-05-16 10:30:00,13.82,13.84,13.81,13.82,35384.0,12.5848,12.6031,12.5757,12.5848,35384.0
2016-05-16 10:35:00,13.82,13.82,13.81,13.82,54732.0,12.5848,12.5848,12.5757,12.5848,54732.0
2016-05-16 10:40:00,13.82,13.83,13.82,13.82,20460.0,12.5848,12.594,12.5848,12.5848,20460.0
2016-05-16 10:45:00,13.82,13.85,13.82,13.84,62040.0,12.5848,12.6122,12.5848,12.6031,62040.0
2016-05-16 10:50:00,13.84,13.86,13.84,13.86,145052.0,12.6031,12.6213,12.6031,12.6213,145052.0
2016-05-16 10:55:00,13.87,13.89,13.86,13.88,73176.0,12.6304,12.6486,12.6213,12.6395,73176.0
2016-05-16 11:00:00,13.88,13.9,13.88,13.9,24776.0,12.6395,12.6577,12.6395,12.6577,24776.0
2016-05-16 11:05:00,13.9,13.9,13.87,13.87,87112.0,12.6577,12.6577,12.6304,12.6304,87112.0
2016-05-16 11:10:00,13.88,13.88,13.86,13.87,33632.0,12.6395,12.6395,12.6213,12.6304,33632.0
2016-05-16 11:15:00,13.87,13.9,13.87,13.9,22420.0,12.6304,12.6577,12.6304,12.6577,22420.0
2016-05-16 11:20:00,13.89,13.9,13.88,13.89,19384.0,12.6486,12.6577,12.6395,12.6486,19384.0
2016-05-16 11:25:00,13.9,13.91,13.9,13.91,21600.0,12.6577,12.6668,12.6577,12.6668,21600.0
2016-05-16 11:30:00,13.91,13.92,13.91,13.92,31592.0,12.6668,12.6759,12.6668,12.6759,31592.0
2016-05-16 11:35:00,13.92,13.92,13.92,13.92,30936.0,12.6759,12.6759,12.6759,12.6759,30936.0
2016-05-16 11:40:00,13.92,13.93,13.92,13.92,54000.0,12.6759,12.685,12.6759,12.6759,54000.0
2016-05-16 11:45:00,13.92,13.93,13.92,13.93,19088.0,12.6759,12.685,12.6759,12.685,19088.0
2016-05-16 11:50:00,13.93,13.94,13.93,13.94,21448.0,12.685,12.6941,12.685,12.6941,21448.0
2016-05-16 11:55:00,13.94,13.94,13.93,13.94,16156.0,12.6941,12.6941,12.685,12.6941,16156.0
2016-05-16 12:00:00,13.94,13.94,13.92,13.92,83972.0,12.6941,12.6941,12.6759,12.6759,83972.0
2016-05-16 12:05:00,13.92,13.92,13.9,13.92,119732.0,12.6759,12.6759,12.6577,12.6759,119732.0
2016-05-16 12:10:00,13.92,13.94,13.92,13.94,55552.0,12.6759,12.6941,12.6759,12.6941,55552.0
2016-05-16 12:15:00,13.94,13.95,13.93,13.94,19832.0,12.6941,12.7032,12.685,12.6941,19832.0
2016-05-16 12:20:00,13.94,13.94,13.93,13.93,4256.0,12.6941,12.6941,12.685,12.685,4256.0
2016-05-16 12:25:00,13.92,13.93,13.91,13.92,12420.0,12.6759,12.685,12.6668,12.6759,12420.0
2016-05-16 12:30:00,13.9,13.91,13.89,13.9,20748.0,12.6577,12.6668,12.6486,12.6577,20748.0
2016-05-16 12:35:00,13.9,13.9,13.89,13.89,14448.0,12.6577,12.6577,12.6486,12.6486,14448.0
2016-05-16 12:40:00,13.89,13.9,13.89,13.9,7636.0,12.6486,12.6577,12.6486,12.6577,7636.0
2016-05-16 12:45:00,13.9,13.9,13.89,13.9,23456.0,12.6577,12.6577,12.6486,12.6577,23456.0
2016-05-16 12:50:00,13.9,13.9,13.88,13.9,10892.0,12.6577,12.6577,12.6395,12.6577,10892.0
2016-05-16 12:55:00,13.89,13.9,13.89,13.9,15600.0,12.6486,12.6577,12.6486,12.6577,15600.0
2016-05-16 13:00:00,13.9,13.92,13.9,13.92,21528.0,12.6577,12.6759,12.6577,12.6759,21528.0
2016-05-16 13:05:00,13.92,13.92,13.91,13.91,9240.0,12.6759,12.6759,12.6668,12.6668,9240.0
2016-05-16 13:10:00,13.91,13.92,13.91,13.92,7684.0,12.6668,12.6759,12.6668,12.6759,7684.0
2016-05-16 13:15:00,13.92,13.92,13.92,13.92,8148.0,12.6759,12.6759,12.6759,12.6759,8148.0
2016-05-16 13:20:00,13.93,13.93,13.93,13.93,4008.0,12.685,12.685,12.685,12.685,4008.0
2016-05-16 13:25:00,13.93,13.93,13.92,13.93,13652.0,12.685,12.685,12.6759,12.685,13652.0
2016-05-16 13:30:00,13.93,13.93,13.92,13.92,15264.0,12.685,12.685,12.6759,12.6759,15264.0
2016-05-16 13:35:00,13.92,13.94,13.92,13.93,47160.0,12.6759,12.6941,12.6759,12.685,47160.0
2016-05-16 13:40:00,13.93,13.93,13.91,13.91,13480.0,12.685,12.685,12.6668,12.6668,13480.0
2016-05-16 13:45:00,13.91,13.92,13.91,13.92,15828.0,12.6668,12.6759,12.6668,12.6759,15828.0
2016-05-16 13:50:00,13.92,13.92,13.91,13.92,22800.0,12.6759,12.6759,12.6668,12.6759,22800.0
2016-05-16 13:55:00,13.92,13.93,13.91,13.92,37100.0,12.6759,12.685,12.6668,12.6759,37100.0
2016-05-16 14:00:00,13.92,13.94,13.92,13.93,47360.0,12.6759,12.6941,12.6759,12.685,47360.0
2016-05-16 14:05:00,13.94,13.95,13.93,13.94,44240.0,12.6941,12.7032,12.685,12.6941,44240.0
2016-05-16 14:10:00,13.94,13.95,13.94,13.94,27864.0,12.6941,12.7032,12.6941,12.6941,27864.0
2016-05-16 14:15:00,13.96,13.96,13.93,13.94,38612.0,12.7123,12.7123,12.685,12.6941,38612.0
2016-05-16 14:20:00,13.94,13.96,13.94,13.96,7268.0,12.6941,12.7123,12.6941,12.7123,7268.0
2016-05-16 14:25:00,13.96,13.96,13.95,13.96,22628.0,12.7123,12.7123,12.7032,12.7123,22628.0
2016-05-16 14:30:00,13.95,13.96,13.95,13.96,21456.0,12.7032,12.7123,12.7032,12.7123,21456.0
2016-05-16 14:35:00,13.96,13.96,13.94,13.95,21416.0,12.7123,12.7123,12.6941,12.7032,21416.0
2016-05-16 14:40:00,13.95,13.96,13.94,13.95,24084.0,12.7032,12.7123,12.6941,12.7032,24084.0
2016-05-16 14:45:00,13.95,13.95,13.94,13.95,23476.0,12.7032,12.7032,12.6941,12.7032,23476.0
2016-05-16 14:50:00,13.95,13.95,13.94,13.95,30160.0,12.7032,12.7032,12.6941,12.7032,30160.0
2016-05-16 14:55:00,13.95,13.95,13.94,13.94,37012.0,12.7032,12.7032,12.6941,12.6941,37012.0
2016-05-16 15:00:00,13.94,13.96,13.94,13.96,30100.0,12.6941,12.7123,12.6941,12.7123,30100.0
2016-05-16 15:05:00,13.96,13.97,13.95,13.97,36800.0,12.7123,12.7214,12.7032,12.7214,36800.0
2016-05-16 15:10:00,13.97,13.97,13.94,13.95,27952.0,12.7214,12.7214,12.6941,12.7032,27952.0
2016-05-16 15:15:00,13.95,13.96,13.95,13.96,39408.0,12.7032,12.7123,12.7032,12.7123,39408.0
2016-05-16 15:20:00,13.96,13.96,13.95,13.95,28316.0,12.7123,12.7123,12.7032,12.7032,28316.0
2016-05-16 15:25:00,13.95,13.95,13.94,13.94,40264.0,12.7032,12.7032,12.6941,12.6941,40264.0
2016-05-16 15:30:00,13.94,13.95,13.93,13.93,58752.0,12.6941,12.7032,12.685,12.685,58752.0
2016-05-16 15:35:00,13.93,13.94,13.93,13.94,51572.0,12.685,12.6941,12.685,12.6941,51572.0
2016-05-16 15:40:00,13.94,13.95,13.93,13.94,66608.0,12.6941,12.7032,12.685,12.6941,66608.0
2016-05-16 15:45:00,13.94,13.94,13.92,13.93,94928.0,12.6941,12.6941,12.6759,12.685,94928.0
2016-05-16 15:50:00,13.93,13.93,13.91,13.91,115252.0,12.685,12.685,12.6668,12.6668,115252.0
2016-05-16 15:55:00,13.91,13.92,13.9,13.91,261944.0,12.6668,12.6759,12.6577,12.6668,261944.0
2016-05-17 09:30:00,13.87,13.94,13.83,13.91,64276.0,12.6304,12.6941,12.594,12.6668,64276.0
2016-05-17 09:35:00,13.91,13.92,13.89,13.92,36492.0,12.6668,12.6759,12.6486,12.6759,36492.0
2016-05-17 09:40:00,13.92,13.92,13.86,13.86,48212.0,12.6759,12.6759,12.6213,12.6213,48212.0
2016-05-17 09:45:00,13.86,13.88,13.84,13.88,18172.0,12.6213,12.6395,12.6031,12.6395,18172.0
2016-05-17 09:50:00,13.87,13.89,13.87,13.89,22880.0,12.6304,12.6486,12.6304,12.6486,22880.0
2016-05-17 09:55:00,13.9,13.93,13.9,13.93,20000.0,12.6577,12.685,12.6577,12.685,20000.0
2016-05-17 10:00:00,13.91,13.92,13.89,13.92,47680.0,12.6668,12.6759,12.6486,12.6759,47680.0
2016-05-17 10:05:00,13.91,13.92,13.88,13.88,11788.0,12.6668,12.6759,12.6395,12.6395,11788.0
2016-05-17 10:10:00,13.9,13.9,13.87,13.89,28840.0,12.6577,12.6577,12.6304,12.6486,28840.0
2016-05-17 10:15:00,13.9,13.9,13.87,13.88,22620.0,12.6577,12.6577,12.6304,12.6395,22620.0
2016-05-17 10:20:00,13.9,13.91,13.89,13.9,14000.0,12.6577,12.6668,12.6486,12.6577,14000.0
2016-05-17 10:25:00,13.9,13.92,13.9,13.9,18792.0,12.6577,12.6759,12.6577,12.6577,18792.0
2016-05-17 10:30:00,13.9,13.91,13.89,13.89,18300.0,12.6577,12.6668,12.6486,12.6486,18300.0
2016-05-17 10:35:00,13.89,13.91,13.89,13.91,11528.0,12.6486,12.6668,12.6486,12.6668,11528.0
2016-05-17 10:40:00,13.92,13.93,13.92,13.93,11916.0,12.6759,12.685,12.6759,12.685,11916.0
2016-05-17 10:45:00,13.93,13.95,13.93,13.95,9308.0,12.685,12.7032,12.685,12.7032,9308.0
2016-05-17 10:50:00,13.95,13.95,13.93,13.95,16788.0,12.7032,12.7032,12.685,12.7032,16788.0
2016-05-17 10:55:00,13.96,13.97,13.95,13.97,19272.0,12.7123,12.7214,12.7032,12.7214,19272.0
2016-05-17 11:00:00,13.97,13.98,13.95,13.95,15108.0,12.7214,12.7305,12.7032,12.7032,15108.0
2016-05-17 11:05:00,13.95,13.97,13.95,13.97,27356.0,12.7032,12.7214,12.7032,12.7214,27356.0
2016-05-17 11:10:00,13.96,13.96,13.94,13.95,54144.0,12.7123,12.7123,12.6941,12.7032,54144.0
2016-05-17 11:15:00,13.95,13.97,13.95,13.96,17600.0,12.7032,12.7214,12.7032,12.7123,17600.0
2016-05-17 11:20:00,13.95,13.95,13.94,13.95,16708.0,12.7032,12.7032,12.6941,12.7032,16708.0
2016-05-17 11:25:00,13.95,13.95,13.91,13.91,33220.0,12.7032,12.7032,12.6668,12.6668,33220.0
2016-05-17 11:30:00,13.91,13.93,13.91,13.93,10440.0,12.6668,12.685,12.6668,12.685,10440.0
2016-05-17 11:35:00,13.94,13.95,13.94,13.95,13284.0,12.6941,12.7032,12.6941,12.7032,13284.0
2016-05-17 11:40:00,13.95,13.96,13.94,13.94,23836.0,12.7032,12.7123,12.6941,12.6941,23836.0
2016-05-17 11:45:00,13.95,13.97,13.95,13.96,17600.0,12.7032,12.7214,12.7032,12.7123,17600.0
2016-05-17 11:50:00,13.96,13.97,13.96,13.96,17912.0,12.7123,12.7214,12.7123,12.7123,17912.0
2016-05-17 11:55:00,13.96,13.96,13.94,13.95,23704.0,12.7123,12.7123,12.6941,12.7032,23704.0
2016-05-17 12:00:00,13.95,13.96,13.95,13.96,6656.0,12.7032,12.7123,12.7032,12.7123,6656.0
2016-05-17 12:05:00,13.97,13.97,13.95,13.95,11600.0,12.7214,12.7214,12.7032,12.7032,11600.0
2016-05-17 12:10:00,13.95,13.95,13.93,13.93,5616.0,12.7032,12.7032,12.685,12.685,5616.0
2016-05-17 12:15:00,13.93,13.93,13.91,13.91,15632.0,12.685,12.685,12.6668,12.6668,15632.0
2016-05-17 12:20:00,13.9,13.92,13.9,13.92,7612.0,12.6577,12.6759,12.6577,12.6759,7612.0
2016-05-17 12:25:00,13.92,13.92,13.9,13.91,13992.0,12.6759,12.6759,12.6577,12.6668,13992.0
2016-05-17 12:30:00,13.91,13.93,13.91,13.92,22664.0,12.6668,12.685,12.6668,12.6759,22664.0
2016-05-17 12:35:00,13.92,13.93,13.92,13.93,4416.0,12.6759,12.685,12.6759,12.685,4416.0
2016-05-17 12:40:00,13.93,13.94,13.92,13.93,11004.0,12.685,12.6941,12.6759,12.685,11004.0
2016-05-17 12:45:00,13.92,13.94,13.92,13.94,10848.0,12.6759,12.6941,12.6759,12.6941,10848.0
2016-05-17 12:50:00,13.94,13.94,13.92,13.92,13600.0,12.6941,12.6941,12.6759,12.6759,13600.0
2016-05-17 12:55:00,13.92,13.93,13.9,13.92,28800.0,12.6759,12.685,12.6577,12.6759,28800.0
2016-05-17 13:00:00,13.92,13.92,13.91,13.92,10400.0,12.6759,12.6759,12.6668,12.6759,10400.0
2016-05-17 13:05:00,13.92,13.92,13.91,13.91,10000.0,12.6759,12.6759,12.6668,12.6668,10000.0
2016-05-17 13:10:00,13.91,13.92,13.91,13.92,16800.0,12.6668,12.6759,12.6668,12.6759,16800.0
2016-05-17 13:15:00,13.92,13.93,13.92,13.93,15344.0,12.6759,12.685,12.6759,12.685,15344.0
2016-05-17 13:20:00,13.93,13.94,13.91,13.91,17968.0,12.685,12.6941,12.6668,12.6668,17968.0
2016-05-17 13:25:00,13.91,13.92,13.91,13.91,18324.0,12.6668,12.6759,12.6668,12.6668,18324.0
2016-05-17 13:30:00,13.92,13.93,13.91,13.93,15560.0,12.6759,12.685,12.6668,12.685,15560.0
2016-05-17 13:35:00,13.93,13.93,13.92,13.92,13124.0,12.685,12.685,12.6759,12.6759,13124.0
2016-05-17 13:40:00,13.92,13.92,13.9,13.91,14000.0,12.6759,12.6759,12.6577,12.6668,14000.0
2016-05-17 13:45:00,13.91,13.92,13.91,13.91,14000.0,12.6668,12.6759,12.6668,12.6668,14000.0
2016-05-17 13:50:00,13.91,13.91,13.9,13.9,87056.0,12.6668,12.6668,12.6577,12.6577,87056.0
2016-05-17 13:55:00,13.9,13.9,13.87,13.87,34728.0,12.6577,12.6577,12.6304,12.6304,34728.0
2016-05-17 14:00:00,13.87,13.89,13.87,13.89,30436.0,12.6304,12.6486,12.6304,12.6486,30436.0
2016-05-17 14:05:00,13.89,13.89,13.87,13.87,33268.0,12.6486,12.6486,12.6304,12.6304,33268.0
2016-05-17 14:10:00,13.87,13.88,13.86,13.88,57268.0,12.6304,12.6395,12.6213,12.6395,57268.0
2016-05-17 14:15:00,13.88,13.88,13.85,13.85,33360.0,12.6395,12.6395,12.6122,12.6122,33360.0
2016-05-17 14:20:00,13.85,13.86,13.83,13.84,56524.0,12.6122,12.6213,12.594,12.6031,56524.0
2016-05-17 14:25:00,13.84,13.85,13.82,13.85,70352.0,12.6031,12.6122,12.5848,12.6122,70352.0
2016-05-17 14:30:00,13.84,13.84,13.83,13.83,57300.0,12.6031,12.6031,12.594,12.594,57300.0
2016-05-17 14:35:00,13.83,13.85,13.83,13.84,91920.0,12.594,12.6122,12.594,12.6031,91920.0
2016-05-17 14:40:00,13.84,13.84,13.83,13.83,74780.0,12.6031,12.6031,12.594,12.594,74780.0
2016-05-17 14:45:00,13.83,13.85,13.83,13.84,30708.0,12.594,12.6122,12.594,12.6031,30708.0
2016-05-17 14:50:00,13.85,13.85,13.83,13.83,131032.0,12.6122,12.6122,12.594,12.594,131032.0
2016-05-17 14:55:00,13.83,13.87,13.83,13.87,33584.0,12.594,12.6304,12.594,12.6304,33584.0
2016-05-17 15:00:00,13.87,13.87,13.85,13.85,81664.0,12.6304,12.6304,12.6122,12.6122,81664.0
2016-05-17 15:05:00,13.85,13.88,13.85,13.87,46340.0,12.6122,12.6395,12.6122,12.6304,46340.0
2016-05-17 15:10:00,13.87,13.87,13.86,13.86,37676.0,12.6304,12.6304,12.6213,12.6213,37676.0
2016-05-17 15:15:00,13.86,13.86,13.84,13.84,40012.0,12.6213,12.6213,12.6031,12.6031,40012.0
2016-05-17 15:20:00,13.84,13.84,13.83,13.83,32868.0,12.6031,12.6031,12.594,12.594,32868.0
2016-05-17 15:25:00,13.83,13.84,13.81,13.83,55724.0,12.594,12.6031,12.5757,12.594,55724.0
2016-05-17 15:30:00,13.83,13.85,13.83,13.84,47044.0,12.594,12.6122,12.594,12.6031,47044.0
2016-05-17 15:35:00,13.84,13.86,13.84,13.86,63436.0,12.6031,12.6213,12.6031,12.6213,63436.0
2016-05-17 15:40:00,13.86,13.86,13.84,13.84,63836.0,12.6213,12.6213,12.6031,12.6031,63836.0
2016-05-17 15:45:00,13.85,13.86,13.84,13.84,116480.0,12.6122,12.6213,12.6031,12.6031,116480.0
2016-05-17 15:50:00,13.84,13.86,13.84,13.86,115208.0,12.6031,12.6213,12.6031,12.6213,115208.0
2016-05-17 15:55:00,13.86,13.86,13.84,13.86,282228.0,12.6213,12.6213,12.6031,12.6213,282228.0
2016-05-18 09:30:00,13.83,13.85,13.78,13.79,43836.0,12.594,12.6122,12.5484,12.5575,43836.0
2016-05-18 09:35:00,13.78,13.82,13.78,13.82,20000.0,12.5484,12.5848,12.5484,12.5848,20000.0
2016-05-18 09:40:00,13.84,13.87,13.83,13.84,24128.0,12.6031,12.6304,12.594,12.6031,24128.0
2016-05-18 09:45:00,13.84,13.86,13.84,13.84,31112.0,12.6031,12.6213,12.6031,12.6031,31112.0
2016-05-18 09:50:00,13.84,13.84,13.81,13.84,38580.0,12.6031,12.6031,12.5757,12.6031,38580.0
2016-05-18 09:55:00,13.84,13.84,13.84,13.84,8800.0,12.6031,12.6031,12.6031,12.6031,8800.0
2016-05-18 10:00:00,13.85,13.87,13.85,13.86,7620.0,12.6122,12.6304,12.6122,12.6213,7620.0
2016-05-18 10:05:00,13.86,13.88,13.86,13.87,16204.0,12.6213,12.6395,12.6213,12.6304,16204.0
2016-05-18 10:10:00,13.87,13.9,13.87,13.9,25820.0,12.6304,12.6577,12.6304,12.6577,25820.0
2016-05-18 10:15:00,13.91,13.92,13.89,13.9,98520.0,12.6668,12.6759,12.6486,12.6577,98520.0
2016-05-18 10:20:00,13.9,13.92,13.9,13.92,7152.0,12.6577,12.6759,12.6577,12.6759,7152.0
2016-05-18 10:25:00,13.91,13.92,13.9,13.91,274276.0,12.6668,12.6759,12.6577,12.6668,274276.0
2016-05-18 10:30:00,13.91,13.91,13.88,13.9,43980.0,12.6668,12.6668,12.6395,12.6577,43980.0
2016-05-18 10:35:00,13.89,13.89,13.86,13.86,9308.0,12.6486,12.6486,12.6213,12.6213,9308.0
2016-05-18 10:40:00,13.87,13.88,13.87,13.88,5200.0,12.6304,12.6395,12.6304,12.6395,5200.0
2016-05-18 10:45:00,13.88,13.89,13.88,13.88,8420.0,12.6395,12.6486,12.6395,12.6395,8420.0
2016-05-18 10:50:00,13.88,13.88,13.86,13.86,6400.0,12.6395,12.6395,12.6213,12.6213,6400.0
2016-05-18 10:55:00,13.86,13.86,13.85,13.85,5200.0,12.6213,12.6213,12.6122,12.6122,5200.0
2016-05-18 11:00:00,13.85,13.88,13.85,13.87,98356.0,12.6122,12.6395,12.6122,12.6304,98356.0
2016-05-18 11:05:00,13.88,13.88,13.87,13.88,13404.0,12.6395,12.6395,12.6304,12.6395,13404.0
2016-05-18 11:10:00,13.88,13.89,13.88,13.88,16156.0,12.6395,12.6486,12.6395,12.6395,16156.0
2016-05-18 11:15:00,13.88,13.91,13.87,13.89,59116.0,12.6395,12.6668,12.6304,12.6486,59116.0
2016-05-18 11:20:00,13.89,13.91,13.88,13.88,48656.0,12.6486,12.6668,12.6395,12.6395,48656.0
2016-05-18 11:25:00,13.88,13.91,13.88,13.91,11212.0,12.6395,12.6668,12.6395,12.6668,11212.0
2016-05-18 11:30:00,13.91,13.91,13.9,13.91,16908.0,12.6668,12.6668,12.6577,12.6668,16908.0
2016-05-18 11:35:00,13.91,13.92,13.91,13.91,15328.0,12.6668,12.6759,12.6668,12.6668,15328.0
2016-05-18 11:40:00,13.9,13.9,13.89,13.9,31208.0,12.6577,12.6577,12.6486,12.6577,31208.0
2016-05-18 11:45:00,13.91,13.93,13.91,13.92,59840.0,12.6668,12.685,12.6668,12.6759,59840.0
2016-05-18 11:50:00,13.92,13.93,13.9,13.91,50428.0,12.6759,12.685,12.6577,12.6668,50428.0
2016-05-18 11:55:00,13.92,13.93,13.91,13.92,69692.0,12.6759,12.685,12.6668,12.6759,69692.0
2016-05-18 12:00:00,13.92,13.92,13.91,13.91,36464.0,12.6759,12.6759,12.6668,12.6668,36464.0
2016-05-18 12:05:00,13.91,13.92,13.9,13.9,71264.0,12.6668,12.6759,12.6577,12.6577,71264.0
2016-05-18 12:10:00,13.9,13.91,13.9,13.91,30028.0,12.6577,12.6668,12.6577,12.6668,30028.0
2016-05-18 12:15:00,13.91,13.92,13.89,13.92,121188.0,12.6668,12.6759,12.6486,12.6759,121188.0
2016-05-18 12:20:00,13.92,13.92,13.9,13.9,11596.0,12.6759,12.6759,12.6577,12.6577,11596.0
2016-05-18 12:25:00,13.91,13.91,13.9,13.9,8720.0,12.6668,12.6668,12.6577,12.6577,8720.0
2016-05-18 12:30:00,13.9,13.91,13.9,13.91,18828.0,12.6577,12.6668,12.6577,12.6668,18828.0
2016-05-18 12:35:00,13.91,13.92,13.91,13.91,21604.0,12.6668,12.6759,12.6668,12.6668,21604.0
2016-05-18 12:40:00,13.92,13.92,13.91,13.91,28504.0,12.6759,12.6759,12.6668,12.6668,28504.0
2016-05-18 12:45:00,13.92,13.92,13.91,13.91,2400.0,12.6759,12.6759,12.6668,12.6668,2400.0
2016-05-18 12:50:00,13.91,13.92,13.91,13.91,28800.0,12.6668,12.6759,12.6668,12.6668,28800.0
2016-05-18 12:55:00,13.92,13.93,13.91,13.92,48920.0,12.6759,12.685,12.6668,12.6759,48920.0
2016-05-18 13:00:00,13.93,13.94,13.93,13.94,42188.0,12.685,12.6941,12.685,12.6941,42188.0
2016-05-18 13:05:00,13.94,13.94,13.93,13.93,13152.0,12.6941,12.6941,12.685,12.685,13152.0
2016-05-18 13:10:00,13.93,13.94,13.93,13.94,20020.0,12.685,12.6941,12.685,12.6941,20020.0
2016-05-18 13:15:00,13.94,13.95,13.94,13.94,6800.0,12.6941,12.7032,12.6941,12.6941,6800.0
2016-05-18 13:20:00,13.95,13.98,13.95,13.97,66812.0,12.7032,12.7305,12.7032,12.7214,66812.0
2016-05-18 13:25:00,13.97,13.97,13.96,13.96,15900.0,12.7214,12.7214,12.7123,12.7123,15900.0
2016-05-18 13:30:00,13.96,13.97,13.96,13.96,56484.0,12.7123,12.7214,12.7123,12.7123,56484.0
2016-05-18 13:35:00,13.96,13.97,13.96,13.97,20448.0,12.7123,12.7214,12.7123,12.7214,20448.0
2016-05-18 13:40:00,13.97,13.98,13.97,13.97,35372.0,12.7214,12.7305,12.7214,12.7214,35372.0
2016-05-18 13:45:00,13.97,13.98,13.97,13.97,18412.0,12.7214,12.7305,12.7214,12.7214,18412.0
2016-05-18 13:50:00,13.97,13.97,13.95,13.95,13620.0,12.7214,12.7214,12.7032,12.7032,13620.0
2016-05-18 13:55:00,13.96,13.96,13.95,13.96,7604.0,12.7123,12.7123,12.7032,12.7123,7604.0
2016-05-18 14:00:00,13.96,13.96,13.9,13.9,73920.0,12.7123,12.7123,12.6577,12.6577,73920.0
2016-05-18 14:05:00,13.89,13.9,13.85,13.9,34276.0,12.6486,12.6577,12.6122,12.6577,34276.0
2016-05-18 14:10:00,13.9,13.9,13.88,13.89,19764.0,12.6577,12.6577,12.6395,12.6486,19764.0
2016-05-18 14:15:00,13.89,13.89,13.87,13.89,86424.0,12.6486,12.6486,12.6304,12.6486,86424.0
2016-05-18 14:20:00,13.89,13.91,13.87,13.9,60688.0,12.6486,12.6668,12.6304,12.6577,60688.0
2016-05-18 14:25:00,13.9,13.9,13.84,13.85,33092.0,12.6577,12.6577,12.6031,12.6122,33092.0
2016-05-18 14:30:00,13.85,13.85,13.81,13.84,28604.0,12.6122,12.6122,12.5757,12.6031,28604.0
2016-05-18 14:35:00,13.84,13.88,13.84,13.86,56564.0,12.6031,12.6395,12.6031,12.6213,56564.0
2016-05-18 14:40:00,13.86,13.88,13.85,13.87,38196.0,12.6213,12.6395,12.6122,12.6304,38196.0
2016-05-18 14:45:00,13.87,13.88,13.87,13.87,55996.0,12.6304,12.6395,12.6304,12.6304,55996.0
2016-05-18 14:50:00,13.88,13.9,13.88,13.88,23300.0,12.6395,12.6577,12.6395,12.6395,23300.0
2016-05-18 14:55:00,13.88,13.9,13.88,13.89,38468.0,12.6395,12.6577,12.6395,12.6486,38468.0
2016-05-18 15:00:00,13.9,13.92,13.9,13.91,51012.0,12.6577,12.6759,12.6577,12.6668,51012.0
2016-05-18 15:05:00,13.91,13.92,13.91,13.91,50020.0,12.6668,12.6759,12.6668,12.6668,50020.0
2016-05-18 15:10:00,13.91,13.91,13.88,13.89,54040.0,12.6668,12.6668,12.6395,12.6486,54040.0
2016-05-18 15:15:00,13.89,13.89,13.87,13.88,48516.0,12.6486,12.6486,12.6304,12.6395,48516.0
2016-05-18 15:20:00,13.88,13.88,13.86,13.86,45740.0,12.6395,12.6395,12.6213,12.6213,45740.0
2016-05-18 15:25:00,13.86,13.87,13.86,13.86,34724.0,12.6213,12.6304,12.6213,12.6213,34724.0
2016-05-18 15:30:00,13.86,13.9,13.86,13.89,76972.0,12.6213,12.6577,12.6213,12.6486,76972.0
2016-05-18 15:35:00,13.89,13.9,13.87,13.87,95000.0,12.6486,12.6577,12.6304,12.6304,95000.0
2016-05-18 15:40:00,13.88,13.9,13.88,13.9,115760.0,12.6395,12.6577,12.6395,12.6577,115760.0
2016-05-18 15:45:00,13.9,13.92,13.9,13.91,152316.0,12.6577,12.6759,12.6577,12.6668,152316.0
2016-05-18 15:50:00,13.91,13.91,13.89,13.9,111556.0,12.6668,12.6668,12.6486,12.6577,111556.0
2016-05-18 15:55:00,13.9,13.93,13.9,13.92,666248.0,12.6577,12.685,12.6577,12.6759,666248.0
2016-05-19 09:30:00,13.82,13.86,13.82,13.86,67624.0,12.5848,12.6213,12.5848,12.6213,67624.0
2016-05-19 09:35:00,13.81,13.87,13.8,13.85,16400.0,12.5757,12.6304,12.5666,12.6122,16400.0
2016-05-19 09:40:00,13.85,13.87,13.85,13.87,26832.0,12.6122,12.6304,12.6122,12.6304,26832.0
2016-05-19 09:45:00,13.9,13.9,13.86,13.87,18000.0,12.6577,12.6577,12.6213,12.6304,18000.0
2016-05-19 09:50:00,13.87,13.88,13.83,13.83,43800.0,12.6304,12.6395,12.594,12.594,43800.0
2016-05-19 09:55:00,13.83,13.86,13.82,13.82,50420.0,12.594,12.6213,12.5848,12.5848,50420.0
2016-05-19 10:00:00,13.82,13.84,13.82,13.84,7940.0,12.5848,12.6031,12.5848,12.6031,7940.0
2016-05-19 10:05:00,13.84,13.84,13.82,13.83,59852.0,12.6031,12.6031,12.5848,12.594,59852.0
2016-05-19 10:10:00,13.84,13.84,13.81,13.81,20464.0,12.6031,12.6031,12.5757,12.5757,20464.0
2016-05-19 10:15:00,13.81,13.82,13.81,13.81,9600.0,12.5757,12.5848,12.5757,12.5757,9600.0
2016-05-19 10:20:00,13.81,13.81,13.79,13.81,24232.0,12.5757,12.5757,12.5575,12.5757,24232.0
2016-05-19 10:25:00,13.81,13.83,13.81,13.83,17224.0,12.5757,12.594,12.5757,12.594,17224.0
2016-05-19 10:30:00,13.83,13.83,13.81,13.83,31392.0,12.594,12.594,12.5757,12.594,31392.0
2016-05-19 10:35:00,13.84,13.84,13.81,13.81,45320.0,12.6031,12.6031,12.5757,12.5757,45320.0
2016-05-19 10:40:00,13.81,13.82,13.8,13.81,7660.0,12.5757,12.5848,12.5666,12.5757,7660.0
2016-05-19 10:45:00,13.81,13.81,13.79,13.79,85712.0,12.5757,12.5757,12.5575,12.5575,85712.0
2016-05-19 10:50:00,13.8,13.8,13.76,13.76,20672.0,12.5666,12.5666,12.5302,12.5302,20672.0
2016-05-19 10:55:00,13.77,13.79,13.76,13.78,51908.0,12.5393,12.5575,12.5302,12.5484,51908.0
2016-05-19 11:00:00,13.79,13.79,13.77,13.77,28920.0,12.5575,12.5575,12.5393,12.5393,28920.0
2016-05-19 11:05:00,13.76,13.77,13.76,13.76,6952.0,12.5302,12.5393,12.5302,12.5302,6952.0
2016-05-19 11:10:00,13.76,13.77,13.75,13.77,16724.0,12.5302,12.5393,12.5211,12.5393,16724.0
2016-05-19 11:15:00,13.77,13.82,13.76,13.81,139320.0,12.5393,12.5848,12.5302,12.5757,139320.0
2016-05-19 11:20:00,13.81,13.81,13.8,13.81,11680.0,12.5757,12.5757,12.5666,12.5757,11680.0
2016-05-19 11:25:00,13.81,13.81,13.8,13.81,63848.0,12.5757,12.5757,12.5666,12.5757,63848.0
2016-05-19 11:30:00,13.81,13.81,13.8,13.8,12776.0,12.5757,12.5757,12.5666,12.5666,12776.0
2016-05-19 11:35:00,13.81,13.81,13.8,13.81,92556.0,12.5757,12.5757,12.5666,12.5757,92556.0
2016-05-19 11:40:00,13.81,13.81,13.8,13.81,28484.0,12.5757,12.5757,12.5666,12.5757,28484.0
2016-05-19 11:45:00,13.81,13.81,13.8,13.81,22644.0,12.5757,12.5757,12.5666,12.5757,22644.0
2016-05-19 11:50:00,13.81,13.81,13.8,13.8,28560.0,12.5757,12.5757,12.5666,12.5666,28560.0
2016-05-19 11:55:00,13.8,13.81,13.8,13.81,48864.0,12.5666,12.5757,12.5666,12.5757,48864.0
2016-05-19 12:00:00,13.81,13.83,13.81,13.82,92876.0,12.5757,12.594,12.5757,12.5848,92876.0
2016-05-19 12:05:00,13.83,13.83,13.82,13.83,63744.0,12.594,12.594,12.5848,12.594,63744.0
2016-05-19 12:10:00,13.83,13.84,13.82,13.82,69940.0,12.594,12.6031,12.5848,12.5848,69940.0
2016-05-19 12:15:00,13.82,13.83,13.82,13.83,7348.0,12.5848,12.594,12.5848,12.594,7348.0
2016-05-19 12:20:00,13.83,13.83,13.8,13.82,63872.0,12.594,12.594,12.5666,12.5848,63872.0
2016-05-19 12:25:00,13.83,13.83,13.8,13.8,8000.0,12.594,12.594,12.5666,12.5666,8000.0
2016-05-19 12:30:00,13.79,13.79,13.78,13.79,18624.0,12.5575,12.5575,12.5484,12.5575,18624.0
2016-05-19 12:35:00,13.78,13.82,13.78,13.82,15200.0,12.5484,12.5848,12.5484,12.5848,15200.0
2016-05-19 12:40:00,13.81,13.81,13.8,13.81,12800.0,12.5757,12.5757,12.5666,12.5757,12800.0
2016-05-19 12:45:00,13.81,13.81,13.79,13.79,12508.0,12.5757,12.5757,12.5575,12.5575,12508.0
2016-05-19 12:50:00,13.79,13.8,13.77,13.78,14272.0,12.5575,12.5666,12.5393,12.5484,14272.0
2016-05-19 12:55:00,13.78,13.79,13.77,13.79,34376.0,12.5484,12.5575,12.5393,12.5575,34376.0
2016-05-19 13:00:00,13.78,13.79,13.78,13.79,33656.0,12.5484,12.5575,12.5484,12.5575,33656.0
2016-05-19 13:05:00,13.79,13.79,13.79,13.79,7200.0,12.5575,12.5575,12.5575,12.5575,7200.0
2016-05-19 13:10:00,13.79,13.81,13.79,13.81,8772.0,12.5575,12.5757,12.5575,12.5757,8772.0
2016-05-19 13:15:00,13.82,13.82,13.81,13.81,4800.0,12.5848,12.5848,12.5757,12.5757,4800.0
2016-05-19 13:20:00,13.81,13.81,13.8,13.8,11212.0,12.5757,12.5757,12.5666,12.5666,11212.0
2016-05-19 13:25:00,13.8,13.8,13.8,13.8,25944.0,12.5666,12.5666,12.5666,12.5666,25944.0
2016-05-19 13:30:00,13.8,13.81,13.8,13.81,31268.0,12.5666,12.5757,12.5666,12.5757,31268.0
2016-05-19 13:35:00,13.81,13.82,13.81,13.81,33988.0,12.5757,12.5848,12.5757,12.5757,33988.0
2016-05-19 13:40:00,13.81,13.81,13.81,13.81,40096.0,12.5757,12.5757,12.5757,12.5757,40096.0
2016-05-19 13:45:00,13.81,13.81,13.8,13.8,44180.0,12.5757,12.5757,12.5666,12.5666,44180.0
2016-05-19 13:50:00,13.8,13.81,13.8,13.8,17856.0,12.5666,12.5757,12.5666,12.5666,17856.0
2016-05-19 13:55:00,13.8,13.81,13.8,13.8,7464.0,12.5666,12.5757,12.5666,12.5666,7464.0
2016-05-19 14:00:00,13.8,13.81,13.8,13.81,23056.0,12.5666,12.5757,12.5666,12.5757,23056.0
2016-05-19 14:05:00,13.81,13.83,13.81,13.83,38140.0,12.5757,12.594,12.5757,12.594,38140.0
2016-05-19 14:10:00,13.83,13.83,13.82,13.83,81832.0,12.594,12.594,12.5848,12.594,81832.0
2016-05-19 14:15:00,13.82,13.83,13.81,13.83,18000.0,12.5848,12.594,12.5757,12.594,18000.0
2016-05-19 14:20:00,13.83,13.83,13.82,13.82,19164.0,12.594,12.594,12.5848,12.5848,19164.0
2016-05-19 14:25:00,13.82,13.83,13.82,13.83,29536.0,12.5848,12.594,12.5848,12.594,29536.0
2016-05-19 14:30:00,13.83,13.83,13.81,13.81,16160.0,12.594,12.594,12.5757,12.5757,16160.0
2016-05-19 14:35:00,13.81,13.81,13.79,13.8,25680.0,12.5757,12.5757,12.5575,12.5666,25680.0
2016-05-19 14:40:00,13.79,13.8,13.79,13.8,4800.0,12.5575,12.5666,12.5575,12.5666,4800.0
2016-05-19 14:45:00,13.8,13.81,13.8,13.8,30640.0,12.5666,12.5757,12.5666,12.5666,30640.0
2016-05-19 14:50:00,13.8,13.8,13.8,13.8,18252.0,12.5666,12.5666,12.5666,12.5666,18252.0
2016-05-19 14:55:00,13.8,13.81,13.79,13.79,36840.0,12.5666,12.5757,12.5575,12.5575,36840.0
2016-05-19 15:00:00,13.79,13.81,13.79,13.8,51116.0,12.5575,12.5757,12.5575,12.5666,51116.0
2016-05-19 15:05:00,13.81,13.81,13.81,13.81,19312.0,12.5757,12.5757,12.5757,12.5757,19312.0
2016-05-19 15:10:00,13.81,13.82,13.81,13.81,33316.0,12.5757,12.5848,12.5757,12.5757,33316.0
2016-05-19 15:15:00,13.81,13.82,13.81,13.82,56892.0,12.5757,12.5848,12.5757,12.5848,56892.0
2016-05-19 15:20:00,13.82,13.83,13.81,13.82,100412.0,12.5848,12.594,12.5757,12.5848,100412.0
2016-05-19 15:25:00,13.82,13.82,13.81,13.81,24000.0,12.5848,12.5848,12.5757,12.5757,24000.0
2016-05-19 15:30:00,13.81,13.81,13.8,13.8,56304.0,12.5757,12.5757,12.5666,12.5666,56304.0
2016-05-19 15:35:00,13.8,13.82,13.8,13.82,54024.0,12.5666,12.5848,12.5666,12.5848,54024.0
2016-05-19 15:40:00,13.82,13.84,13.81,13.82,174604.0,12.5848,12.6031,12.5757,12.5848,174604.0
2016-05-19 15:45:00,13.82,13.84,13.82,13.83,175448.0,12.5848,12.6031,12.5848,12.594,175448.0
2016-05-19 15:50:00,13.83,13.83,13.82,13.83,302476.0,12.594,12.594,12.5848,12.594,302476.0
2016-05-19 15:55:00,13.83,13.84,13.83,13.83,296312.0,12.594,12.6031,12.594,12.594,296312.0
2016-05-20 09:30:00,13.92,13.97,13.92,13.97,345100.0,12.6759,12.7214,12.6759,12.7214,345100.0
2016-05-20 09:35:00,13.98,14.05,13.97,13.98,68796.0,12.7305,12.7943,12.7214,12.7305,68796.0
2016-05-20 09:40:00,13.99,14.02,13.99,14.0,57236.0,12.7397,12.767,12.7397,12.7488,57236.0
2016-05-20 09:45:00,14.0,14.02,13.99,14.01,99484.0,12.7488,12.767,12.7397,12.7579,99484.0
2016-05-20 09:50:00,14.01,14.04,14.01,14.01,102436.0,12.7579,12.7852,12.7579,12.7579,102436.0
2016-05-20 09:55:00,14.0,14.04,13.99,14.04,46988.0,12.7488,12.7852,12.7397,12.7852,46988.0
2016-05-20 10:00:00,14.03,14.04,13.99,14.01,52856.0,12.7761,12.7852,12.7397,12.7579,52856.0
2016-05-20 10:05:00,14.01,14.02,13.99,14.0,65400.0,12.7579,12.767,12.7397,12.7488,65400.0
2016-05-20 10:10:00,14.01,14.02,14.01,14.02,50348.0,12.7579,12.767,12.7579,12.767,50348.0
2016-05-20 10:15:00,14.01,14.03,14.01,14.03,47632.0,12.7579,12.7761,12.7579,12.7761,47632.0
2016-05-20 10:20:00,14.03,14.03,13.99,13.99,19000.0,12.7761,12.7761,12.7397,12.7397,19000.0
2016-05-20 10:25:00,13.99,14.01,13.99,13.99,24104.0,12.7397,12.7579,12.7397,12.7397,24104.0
2016-05-20 10:30:00,13.99,14.02,13.99,14.01,25652.0,12.7397,12.767,12.7397,12.7579,25652.0
2016-05-20 10:35:00,14.01,14.01,14.01,14.01,25348.0,12.7579,12.7579,12.7579,12.7579,25348.0
2016-05-20 10:40:00,14.02,14.03,14.02,14.02,21832.0,12.767,12.7761,12.767,12.767,21832.0
2016-05-20 10:45:00,14.02,14.03,13.99,14.01,65432.0,12.767,12.7761,12.7397,12.7579,65432.0
2016-05-20 10:50:00,14.01,14.02,14.0,14.0,22020.0,12.7579,12.767,12.7488,12.7488,22020.0
2016-05-20 10:55:00,14.0,14.0,13.98,13.99,20552.0,12.7488,12.7488,12.7305,12.7397,20552.0
2016-05-20 11:00:00,13.99,14.01,13.99,14.0,21304.0,12.7397,12.7579,12.7397,12.7488,21304.0
2016-05-20 11:05:00,14.0,14.01,13.99,14.01,27668.0,12.7488,12.7579,12.7397,12.7579,27668.0
2016-05-20 11:10:00,14.01,14.01,13.99,13.99,50856.0,12.7579,12.7579,12.7397,12.7397,50856.0
2016-05-20 11:15:00,14.0,14.01,14.0,14.0,35196.0,12.7488,12.7579,12.7488,12.7488,35196.0
2016-05-20 11:20:00,14.01,14.02,14.01,14.01,17160.0,12.7579,12.767,12.7579,12.7579,17160.0
2016-05-20 11:25:00,14.01,14.01,14.0,14.0,17200.0,12.7579,12.7579,12.7488,12.7488,17200.0
2016-05-20 11:30:00,14.0,14.03,14.0,14.02,24316.0,12.7488,12.7761,12.7488,12.767,24316.0
2016-05-20 11:35:00,14.02,14.02,14.01,14.01,20000.0,12.767,12.767,12.7579,12.7579,20000.0
2016-05-20 11:40:00,14.01,14.01,14.01,14.01,12800.0,12.7579,12.7579,12.7579,12.7579,12800.0
2016-05-20 11:45:00,14.01,14.01,13.99,14.01,36276.0,12.7579,12.7579,12.7397,12.7579,36276.0
2016-05-20 11:50:00,14.01,14.02,14.0,14.0,29212.0,12.7579,12.767,12.7488,12.7488,29212.0
2016-05-20 11:55:00,14.01,14.01,13.99,14.0,28028.0,12.7579,12.7579,12.7397,12.7488,28028.0
2016-05-20 12:00:00,14.0,14.01,13.99,13.99,20608.0,12.7488,12.7579,12.7397,12.7397,20608.0
2016-05-20 12:05:00,13.99,14.01,13.99,13.99,69700.0,12.7397,12.7579,12.7397,12.7397,69700.0
2016-05-20 12:10:00,13.99,14.0,13.99,13.99,11840.0,12.7397,12.7488,12.7397,12.7397,11840.0
2016-05-20 12:15:00,13.99,13.99,13.99,13.99,14036.0,12.7397,12.7397,12.7397,12.7397,14036.0
2016-05-20 12:20:00,13.99,14.01,13.99,14.0,26940.0,12.7397,12.7579,12.7397,12.7488,26940.0
2016-05-20 12:25:00,14.0,14.01,13.99,14.0,32372.0,12.7488,12.7579,12.7397,12.7488,32372.0
2016-05-20 12:30:00,14.0,14.0,13.99,13.99,40808.0,12.7488,12.7488,12.7397,12.7397,40808.0
2016-05-20 12:35:00,13.99,14.0,13.99,14.0,26600.0,12.7397,12.7488,12.7397,12.7488,26600.0
2016-05-20 12:40:00,14.0,14.0,13.99,13.99,32800.0,12.7488,12.7488,12.7397,12.7397,32800.0
2016-05-20 12:45:00,13.99,14.0,13.99,13.99,22956.0,12.7397,12.7488,12.7397,12.7397,22956.0
2016-05-20 12:50:00,13.99,14.0,13.99,14.0,34908.0,12.7397,12.7488,12.7397,12.7488,34908.0
2016-05-20 12:55:00,14.0,14.0,13.99,13.99,26692.0,12.7488,12.7488,12.7397,12.7397,26692.0
2016-05-20 13:00:00,13.99,13.99,13.99,13.99,16220.0,12.7397,12.7397,12.7397,12.7397,16220.0
2016-05-20 13:05:00,13.99,13.99,13.97,13.98,61332.0,12.7397,12.7397,12.7214,12.7305,61332.0
2016-05-20 13:10:00,13.97,13.98,13.97,13.98,15180.0,12.7214,12.7305,12.7214,12.7305,15180.0
2016-05-20 13:15:00,13.98,14.0,13.98,14.0,17440.0,12.7305,12.7488,12.7305,12.7488,17440.0
2016-05-20 13:20:00,14.0,14.01,13.99,13.99,68820.0,12.7488,12.7579,12.7397,12.7397,68820.0
2016-05-20 13:25:00,13.99,13.99,13.99,13.99,26988.0,12.7397,12.7397,12.7397,12.7397,26988.0
2016-05-20 13:30:00,13.99,13.99,13.97,13.98,52148.0,12.7397,12.7397,12.7214,12.7305,52148.0
2016-05-20 13:35:00,13.98,13.98,13.97,13.97,35716.0,12.7305,12.7305,12.7214,12.7214,35716.0
2016-05-20 13:40:00,13.96,13.99,13.96,13.99,31044.0,12.7123,12.7397,12.7123,12.7397,31044.0
2016-05-20 13:45:00,13.99,13.99,13.97,13.98,21120.0,12.7397,12.7397,12.7214,12.7305,21120.0
2016-05-20 13:50:00,13.98,13.98,13.98,13.98,20340.0,12.7305,12.7305,12.7305,12.7305,20340.0
2016-05-20 13:55:00,13.97,13.99,13.97,13.99,28496.0,12.7214,12.7397,12.7214,12.7397,28496.0
2016-05-20 14:00:00,13.99,14.0,13.99,13.99,45040.0,12.7397,12.7488,12.7397,12.7397,45040.0
2016-05-20 14:05:00,13.99,13.99,13.98,13.99,21600.0,12.7397,12.7397,12.7305,12.7397,21600.0
2016-05-20 14:10:00,13.99,13.99,13.98,13.98,27660.0,12.7397,12.7397,12.7305,12.7305,27660.0
2016-05-20 14:15:00,13.98,13.99,13.97,13.98,179052.0,12.7305,12.7397,12.7214,12.7305,179052.0
2016-05-20 14:20:00,13.98,14.0,13.97,13.99,34144.0,12.7305,12.7488,12.7214,12.7397,34144.0
2016-05-20 14:25:00,13.99,14.01,13.99,14.01,21720.0,12.7397,12.7579,12.7397,12.7579,21720.0
2016-05-20 14:30:00,14.01,14.01,13.99,13.99,61196.0,12.7579,12.7579,12.7397,12.7397,61196.0
2016-05-20 14:35:00,13.99,13.99,13.98,13.98,22552.0,12.7397,12.7397,12.7305,12.7305,22552.0
2016-05-20 14:40:00,13.98,13.99,13.98,13.98,23488.0,12.7305,12.7397,12.7305,12.7305,23488.0
2016-05-20 14:45:00,13.98,13.99,13.98,13.98,57300.0,12.7305,12.7397,12.7305,12.7305,57300.0
2016-05-20 14:50:00,13.98,13.99,13.98,13.99,26764.0,12.7305,12.7397,12.7305,12.7397,26764.0
2016-05-20 14:55:00,13.99,13.99,13.98,13.99,41004.0,12.7397,12.7397,12.7305,12.7397,41004.0
2016-05-20 15:00:00,13.99,13.99,13.97,13.97,42104.0,12.7397,12.7397,12.7214,12.7214,42104.0
2016-05-20 15:05:00,13.97,13.97,13.96,13.97,34544.0,12.7214,12.7214,12.7123,12.7214,34544.0
2016-05-20 15:10:00,13.97,13.99,13.97,13.98,40928.0,12.7214,12.7397,12.7214,12.7305,40928.0
2016-05-20 15:15:00,13.98,13.98,13.97,13.97,29076.0,12.7305,12.7305,12.7214,12.7214,29076.0
2016-05-20 15:20:00,13.97,13.98,13.97,13.97,44180.0,12.7214,12.7305,12.7214,12.7214,44180.0
2016-05-20 15:25:00,13.97,13.98,13.97,13.98,50388.0,12.7214,12.7305,12.7214,12.7305,50388.0
2016-05-20 15:30:00,13.97,13.99,13.97,13.99,40904.0,12.7214,12.7397,12.7214,12.7397,40904.0
2016-05-20 15:35:00,13.99,13.99,13.97,13.98,81432.0,12.7397,12.7397,12.7214,12.7305,81432.0
2016-05-20 15:40:00,13.98,13.99,13.97,13.98,76424.0,12.7305,12.7397,12.7214,12.7305,76424.0
2016-05-20 15:45:00,13.98,13.99,13.98,13.99,105692.0,12.7305,12.7397,12.7305,12.7397,105692.0
2016-05-20 15:50:00,13.99,13.99,13.98,13.99,86032.0,12.7397,12.7397,12.7305,12.7397,86032.0
2016-05-20 15:55:00,13.99,14.01,13.99,14.01,378272.0,12.7397,12.7579,12.7397,12.7579,378272.0
2016-05-23 09:30:00,14.02,14.06,14.02,14.04,50248.0,12.767,12.8034,12.767,12.7852,50248.0
2016-05-23 09:35:00,14.04,14.04,14.0,14.03,38404.0,12.7852,12.7852,12.7488,12.7761,38404.0
2016-05-23 09:40:00,14.04,14.05,13.99,13.99,49428.0,12.7852,12.7943,12.7397,12.7397,49428.0
2016-05-23 09:45:00,13.99,14.04,13.99,14.04,37396.0,12.7397,12.7852,12.7397,12.7852,37396.0
2016-05-23 09:50:00,14.04,14.04,14.02,14.02,36636.0,12.7852,12.7852,12.767,12.767,36636.0
2016-05-23 09:55:00,14.02,14.05,14.01,14.03,24448.0,12.767,12.7943,12.7579,12.7761,24448.0
2016-05-23 10:00:00,14.03,14.05,14.02,14.04,31840.0,12.7761,12.7943,12.767,12.7852,31840.0
2016-05-23 10:05:00,14.05,14.05,14.03,14.04,17208.0,12.7943,12.7943,12.7761,12.7852,17208.0
2016-05-23 10:10:00,14.05,14.05,14.04,14.05,27488.0,12.7943,12.7943,12.7852,12.7943,27488.0
2016-05-23 10:15:00,14.05,14.06,14.05,14.06,18800.0,12.7943,12.8034,12.7943,12.8034,18800.0
2016-05-23 10:20:00,14.07,14.07,14.06,14.06,15652.0,12.8125,12.8125,12.8034,12.8034,15652.0
2016-05-23 10:25:00,14.06,14.06,14.05,14.06,15200.0,12.8034,12.8034,12.7943,12.8034,15200.0
2016-05-23 10:30:00,14.06,14.08,14.05,14.08,32000.0,12.8034,12.8216,12.7943,12.8216,32000.0
2016-05-23 10:35:00,14.08,14.08,14.07,14.07,54604.0,12.8216,12.8216,12.8125,12.8125,54604.0
2016-05-23 10:40:00,14.07,14.08,14.05,14.06,116284.0,12.8125,12.8216,12.7943,12.8034,116284.0
2016-05-23 10:45:00,14.06,14.07,14.06,14.06,29272.0,12.8034,12.8125,12.8034,12.8034,29272.0
2016-05-23 10:50:00,14.06,14.06,14.06,14.06,24916.0,12.8034,12.8034,12.8034,12.8034,24916.0
2016-05-23 10:55:00,14.06,14.06,14.06,14.06,17968.0,12.8034,12.8034,12.8034,12.8034,17968.0
2016-05-23 11:00:00,14.06,14.07,14.06,14.07,38412.0,12.8034,12.8125,12.8034,12.8125,38412.0
2016-05-23 11:05:00,14.07,14.09,14.06,14.09,45204.0,12.8125,12.8307,12.8034,12.8307,45204.0
2016-05-23 11:10:00,14.09,14.09,14.06,14.07,36884.0,12.8307,12.8307,12.8034,12.8125,36884.0
2016-05-23 11:15:00,14.07,14.07,14.06,14.06,21560.0,12.8125,12.8125,12.8034,12.8034,21560.0
2016-05-23 11:20:00,14.06,14.08,14.06,14.08,16676.0,12.8034,12.8216,12.8034,12.8216,16676.0
2016-05-23 11:25:00,14.07,14.09,14.07,14.08,24964.0,12.8125,12.8307,12.8125,12.8216,24964.0
2016-05-23 11:30:00,14.08,14.08,14.06,14.06,29920.0,12.8216,12.8216,12.8034,12.8034,29920.0
2016-05-23 11:35:00,14.06,14.06,14.05,14.05,5600.0,12.8034,12.8034,12.7943,12.7943,5600.0
2016-05-23 11:40:00,14.04,14.06,14.04,14.05,19488.0,12.7852,12.8034,12.7852,12.7943,19488.0
2016-05-23 11:45:00,14.05,14.06,14.05,14.06,8852.0,12.7943,12.8034,12.7943,12.8034,8852.0
2016-05-23 11:50:00,14.06,14.06,14.06,14.06,18988.0,12.8034,12.8034,12.8034,12.8034,18988.0
2016-05-23 11:55:00,14.06,14.06,14.05,14.05,19172.0,12.8034,12.8034,12.7943,12.7943,19172.0
2016-05-23 12:00:00,14.06,14.07,14.06,14.07,14180.0,12.8034,12.8125,12.8034,12.8125,14180.0
2016-05-23 12:05:00,14.07,14.07,14.06,14.06,33200.0,12.8125,12.8125,12.8034,12.8034,33200.0
2016-05-23 12:10:00,14.06,14.06,14.05,14.05,10376.0,12.8034,12.8034,12.7943,12.7943,10376.0
2016-05-23 12:15:00,14.05,14.06,14.05,14.05,11540.0,12.7943,12.8034,12.7943,12.7943,11540.0
2016-05-23 12:20:00,14.05,14.06,14.05,14.05,18480.0,12.7943,12.8034,12.7943,12.7943,18480.0
2016-05-23 12:25:00,14.05,14.05,14.04,14.04,6344.0,12.7943,12.7943,12.7852,12.7852,6344.0
2016-05-23 12:30:00,14.04,14.05,14.04,14.05,20784.0,12.7852,12.7943,12.7852,12.7943,20784.0
2016-05-23 12:35:00,14.05,14.05,14.05,14.05,10000.0,12.7943,12.7943,12.7943,12.7943,10000.0
2016-05-23 12:40:00,14.05,14.06,14.05,14.06,38380.0,12.7943,12.8034,12.7943,12.8034,38380.0
2016-05-23 12:45:00,14.06,14.07,14.06,14.06,11960.0,12.8034,12.8125,12.8034,12.8034,11960.0
2016-05-23 12:50:00,14.06,14.06,14.06,14.06,14148.0,12.8034,12.8034,12.8034,12.8034,14148.0
2016-05-23 12:55:00,14.06,14.06,14.06,14.06,20000.0,12.8034,12.8034,12.8034,12.8034,20000.0
2016-05-23 13:00:00,14.06,14.06,14.06,14.06,9676.0,12.8034,12.8034,12.8034,12.8034,9676.0
2016-05-23 13:05:00,14.06,14.07,14.06,14.06,20212.0,12.8034,12.8125,12.8034,12.8034,20212.0
2016-05-23 13:10:00,14.06,14.07,14.06,14.07,17260.0,12.8034,12.8125,12.8034,12.8125,17260.0
2016-05-23 13:15:00,14.07,14.08,14.06,14.06,22680.0,12.8125,12.8216,12.8034,12.8034,22680.0
2016-05-23 13:20:00,14.06,14.08,14.06,14.08,201248.0,12.8034,12.8216,12.8034,12.8216,201248.0
2016-05-23 13:25:00,14.09,14.09,14.08,14.08,23292.0,12.8307,12.8307,12.8216,12.8216,23292.0
2016-05-23 13:30:00,14.08,14.09,14.08,14.08,11232.0,12.8216,12.8307,12.8216,12.8216,11232.0
2016-05-23 13:35:00,14.08,14.08,14.07,14.08,50380.0,12.8216,12.8216,12.8125,12.8216,50380.0
2016-05-23 13:40:00,14.08,14.08,14.08,14.08,18124.0,12.8216,12.8216,12.8216,12.8216,18124.0
2016-05-23 13:45:00,14.08,14.1,14.08,14.1,21756.0,12.8216,12.8398,12.8216,12.8398,21756.0
2016-05-23 13:50:00,14.1,14.11,14.1,14.11,22000.0,12.8398,12.8489,12.8398,12.8489,22000.0
2016-05-23 13:55:00,14.11,14.12,14.1,14.1,21392.0,12.8489,12.858,12.8398,12.8398,21392.0
2016-05-23 14:00:00,14.1,14.1,14.09,14.1,26628.0,12.8398,12.8398,12.8307,12.8398,26628.0
2016-05-23 14:05:00,14.1,14.11,14.1,14.1,15424.0,12.8398,12.8489,12.8398,12.8398,15424.0
2016-05-23 14:10:00,14.1,14.11,14.1,14.11,12000.0,12.8398,12.8489,12.8398,12.8489,12000.0
2016-05-23 14:15:00,14.11,14.12,14.11,14.12,30740.0,12.8489,12.858,12.8489,12.858,30740.0
2016-05-23 14:20:00,14.12,14.12,14.11,14.11,25604.0,12.858,12.858,12.8489,12.8489,25604.0
2016-05-23 14:25:00,14.11,14.12,14.1,14.12,29720.0,12.8489,12.858,12.8398,12.858,29720.0
2016-05-23 14:30:00,14.12,14.12,14.11,14.12,60320.0,12.858,12.858,12.8489,12.858,60320.0
2016-05-23 14:35:00,14.12,14.12,14.11,14.12,23040.0,12.858,12.858,12.8489,12.858,23040.0
2016-05-23 14:40:00,14.11,14.13,14.11,14.13,33192.0,12.8489,12.8671,12.8489,12.8671,33192.0
2016-05-23 14:45:00,14.13,14.13,14.12,14.13,37600.0,12.8671,12.8671,12.858,12.8671,37600.0
2016-05-23 14:50:00,14.13,14.13,14.12,14.12,22000.0,12.8671,12.8671,12.858,12.858,22000.0
2016-05-23 14:55:00,14.12,14.12,14.11,14.11,30976.0,12.858,12.858,12.8489,12.8489,30976.0
2016-05-23 15:00:00,14.11,14.12,14.1,14.1,47400.0,12.8489,12.858,12.8398,12.8398,47400.0
2016-05-23 15:05:00,14.1,14.12,14.1,14.12,54876.0,12.8398,12.858,12.8398,12.858,54876.0
2016-05-23 15:10:00,14.12,14.12,14.1,14.11,38880.0,12.858,12.858,12.8398,12.8489,38880.0
2016-05-23 15:15:00,14.11,14.11,14.11,14.11,35656.0,12.8489,12.8489,12.8489,12.8489,35656.0
2016-05-23 15:20:00,14.1,14.11,14.1,14.11,37568.0,12.8398,12.8489,12.8398,12.8489,37568.0
2016-05-23 15:25:00,14.11,14.11,14.11,14.11,42840.0,12.8489,12.8489,12.8489,12.8489,42840.0
2016-05-23 15:30:00,14.11,14.12,14.11,14.11,66040.0,12.8489,12.858,12.8489,12.8489,66040.0
2016-05-23 15:35:00,14.11,14.12,14.11,14.11,69092.0,12.8489,12.858,12.8489,12.8489,69092.0
2016-05-23 15:40:00,14.11,14.12,14.11,14.11,50200.0,12.8489,12.858,12.8489,12.8489,50200.0
2016-05-23 15:45:00,14.11,14.11,14.1,14.11,125960.0,12.8489,12.8489,12.8398,12.8489,125960.0
2016-05-23 15:50:00,14.11,14.11,14.1,14.1,70244.0,12.8489,12.8489,12.8398,12.8398,70244.0
2016-05-23 15:55:00,14.1,14.1,14.09,14.1,288752.0,12.8398,12.8398,12.8307,12.8398,288752.0
2016-05-24 09:30:00,14.12,14.17,14.11,14.14,47816.0,12.858,12.9036,12.8489,12.8762,47816.0
2016-05-24 09:35:00,14.12,14.22,14.12,14.22,30860.0,12.858,12.9491,12.858,12.9491,30860.0
2016-05-24 09:40:00,14.21,14.24,14.19,14.22,52084.0,12.94,12.9673,12.9218,12.9491,52084.0
2016-05-24 09:45:00,14.23,14.28,14.22,14.28,108424.0,12.9582,13.0037,12.9491,13.0037,108424.0
2016-05-24 09:50:00,14.28,14.29,14.27,14.29,31760.0,13.0037,13.0128,12.9946,13.0128,31760.0
2016-05-24 09:55:00,14.28,14.3,14.28,14.28,36480.0,13.0037,13.0219,13.0037,13.0037,36480.0
2016-05-24 10:00:00,14.29,14.3,14.28,14.3,24000.0,13.0128,13.0219,13.0037,13.0219,24000.0
2016-05-24 10:05:00,14.3,14.33,14.3,14.3,86324.0,13.0219,13.0493,13.0219,13.0219,86324.0
2016-05-24 10:10:00,14.31,14.31,14.27,14.29,38800.0,13.0311,13.0311,12.9946,13.0128,38800.0
2016-05-24 10:15:00,14.28,14.28,14.26,14.27,43160.0,13.0037,13.0037,12.9855,12.9946,43160.0
2016-05-24 10:20:00,14.27,14.27,14.24,14.26,42544.0,12.9946,12.9946,12.9673,12.9855,42544.0
2016-05-24 10:25:00,14.27,14.3,14.26,14.29,53364.0,12.9946,13.0219,12.9855,13.0128,53364.0
2016-05-24 10:30:00,14.29,14.3,14.28,14.29,24952.0,13.0128,13.0219,13.0037,13.0128,24952.0
2016-05-24 10:35:00,14.29,14.31,14.29,14.29,40400.0,13.0128,13.0311,13.0128,13.0128,40400.0
2016-05-24 10:40:00,14.29,14.3,14.28,14.3,77200.0,13.0128,13.0219,13.0037,13.0219,77200.0
2016-05-24 10:45:00,14.3,14.3,14.28,14.29,23000.0,13.0219,13.0219,13.0037,13.0128,23000.0
2016-05-24 10:50:00,14.29,14.3,14.28,14.28,42164.0,13.0128,13.0219,13.0037,13.0037,42164.0
2016-05-24 10:55:00,14.29,14.3,14.29,14.3,25652.0,13.0128,13.0219,13.0128,13.0219,25652.0
2016-05-24 11:00:00,14.3,14.33,14.3,14.32,40696.0,13.0219,13.0493,13.0219,13.0402,40696.0
2016-05-24 11:05:00,14.32,14.32,14.3,14.3,30580.0,13.0402,13.0402,13.0219,13.0219,30580.0
2016-05-24 11:10:00,14.3,14.31,14.3,14.3,55416.0,13.0219,13.0311,13.0219,13.0219,55416.0
2016-05-24 11:15:00,14.3,14.31,14.3,14.31,20052.0,13.0219,13.0311,13.0219,13.0311,20052.0
2016-05-24 11:20:00,14.31,14.33,14.31,14.33,36216.0,13.0311,13.0493,13.0311,13.0493,36216.0
2016-05-24 11:25:00,14.33,14.34,14.33,14.33,35188.0,13.0493,13.0584,13.0493,13.0493,35188.0
2016-05-24 11:30:00,14.33,14.33,14.32,14.32,26860.0,13.0493,13.0493,13.0402,13.0402,26860.0
2016-05-24 11:35:00,14.31,14.32,14.31,14.31,19356.0,13.0311,13.0402,13.0311,13.0311,19356.0
2016-05-24 11:40:00,14.31,14.32,14.31,14.31,16800.0,13.0311,13.0402,13.0311,13.0311,16800.0
2016-05-24 11:45:00,14.31,14.31,14.31,14.31,32232.0,13.0311,13.0311,13.0311,13.0311,32232.0
2016-05-24 11:50:00,14.31,14.33,14.31,14.33,21652.0,13.0311,13.0493,13.0311,13.0493,21652.0
2016-05-24 11:55:00,14.33,14.33,14.33,14.33,18896.0,13.0493,13.0493,13.0493,13.0493,18896.0
2016-05-24 12:00:00,14.32,14.32,14.31,14.32,22832.0,13.0402,13.0402,13.0311,13.0402,22832.0
2016-05-24 12:05:00,14.32,14.32,14.31,14.31,13460.0,13.0402,13.0402,13.0311,13.0311,13460.0
2016-05-24 12:10:00,14.31,14.32,14.31,14.32,18544.0,13.0311,13.0402,13.0311,13.0402,18544.0
2016-05-24 12:15:00,14.32,14.32,14.31,14.31,17188.0,13.0402,13.0402,13.0311,13.0311,17188.0
2016-05-24 12:20:00,14.31,14.32,14.31,14.32,15600.0,13.0311,13.0402,13.0311,13.0402,15600.0
2016-05-24 12:25:00,14.32,14.32,14.32,14.32,1200.0,13.0402,13.0402,13.0402,13.0402,1200.0
2016-05-24 12:30:00,14.33,14.33,14.32,14.32,15476.0,13.0493,13.0493,13.0402,13.0402,15476.0
2016-05-24 12:35:00,14.32,14.32,14.31,14.32,8800.0,13.0402,13.0402,13.0311,13.0402,8800.0
2016-05-24 12:40:00,14.33,14.33,14.33,14.33,20876.0,13.0493,13.0493,13.0493,13.0493,20876.0
2016-05-24 12:45:00,14.33,14.33,14.32,14.32,13856.0,13.0493,13.0493,13.0402,13.0402,13856.0
2016-05-24 12:50:00,14.32,14.34,14.32,14.33,34536.0,13.0402,13.0584,13.0402,13.0493,34536.0
2016-05-24 12:55:00,14.33,14.35,14.33,14.35,19116.0,13.0493,13.0675,13.0493,13.0675,19116.0
2016-05-24 13:00:00,14.35,14.36,14.35,14.35,20548.0,13.0675,13.0766,13.0675,13.0675,20548.0
2016-05-24 13:05:00,14.35,14.35,14.33,14.34,40464.0,13.0675,13.0675,13.0493,13.0584,40464.0
2016-05-24 13:10:00,14.34,14.35,14.34,14.35,9200.0,13.0584,13.0675,13.0584,13.0675,9200.0
2016-05-24 13:15:00,14.35,14.36,14.35,14.35,33184.0,13.0675,13.0766,13.0675,13.0675,33184.0
2016-05-24 13:20:00,14.35,14.36,14.35,14.36,31200.0,13.0675,13.0766,13.0675,13.0766,31200.0
2016-05-24 13:25:00,14.36,14.36,14.35,14.36,19196.0,13.0766,13.0766,13.0675,13.0766,19196.0
2016-05-24 13:30:00,14.36,14.36,14.33,14.33,58324.0,13.0766,13.0766,13.0493,13.0493,58324.0
2016-05-24 13:35:00,14.33,14.34,14.33,14.34,21832.0,13.0493,13.0584,13.0493,13.0584,21832.0
2016-05-24 13:40:00,14.34,14.35,14.34,14.35,30424.0,13.0584,13.0675,13.0584,13.0675,30424.0
2016-05-24 13:45:00,14.35,14.36,14.35,14.36,26028.0,13.0675,13.0766,13.0675,13.0766,26028.0
2016-05-24 13:50:00,14.37,14.37,14.35,14.35,37612.0,13.0857,13.0857,13.0675,13.0675,37612.0
2016-05-24 13:55:00,14.35,14.35,14.34,14.35,32680.0,13.0675,13.0675,13.0584,13.0675,32680.0
2016-05-24 14:00:00,14.35,14.36,14.34,14.35,26968.0,13.0675,13.0766,13.0584,13.0675,26968.0
2016-05-24 14:05:00,14.35,14.36,14.35,14.36,75888.0,13.0675,13.0766,13.0675,13.0766,75888.0
2016-05-24 14:10:00,14.36,14.38,14.36,14.37,42752.0,13.0766,13.0948,13.0766,13.0857,42752.0
2016-05-24 14:15:00,14.37,14.38,14.37,14.38,61256.0,13.0857,13.0948,13.0857,13.0948,61256.0
2016-05-24 14:20:00,14.38,14.38,14.37,14.37,23240.0,13.0948,13.0948,13.0857,13.0857,23240.0
2016-05-24 14:25:00,14.37,14.38,14.37,14.38,49696.0,13.0857,13.0948,13.0857,13.0948,49696.0
2016-05-24 14:30:00,14.38,14.38,14.37,14.38,47552.0,13.0948,13.0948,13.0857,13.0948,47552.0
2016-05-24 14:35:00,14.38,14.38,14.38,14.38,27600.0,13.0948,13.0948,13.0948,13.0948,27600.0
2016-05-24 14:40:00,14.38,14.39,14.38,14.38,45624.0,13.0948,13.1039,13.0948,13.0948,45624.0
2016-05-24 14:45:00,14.37,14.39,14.37,14.39,37476.0,13.0857,13.1039,13.0857,13.1039,37476.0
2016-05-24 14:50:00,14.39,14.4,14.39,14.39,44400.0,13.1039,13.113,13.1039,13.1039,44400.0
2016-05-24 14:55:00,14.4,14.41,14.4,14.4,50616.0,13.113,13.1221,13.113,13.113,50616.0
2016-05-24 15:00:00,14.4,14.41,14.39,14.4,89204.0,13.113,13.1221,13.1039,13.113,89204.0
2016-05-24 15:05:00,14.4,14.41,14.4,14.41,30128.0,13.113,13.1221,13.113,13.1221,30128.0
2016-05-24 15:10:00,14.41,14.41,14.4,14.4,53936.0,13.1221,13.1221,13.113,13.113,53936.0
2016-05-24 15:15:00,14.4,14.41,14.4,14.41,28968.0,13.113,13.1221,13.113,13.1221,28968.0
2016-05-24 15:20:00,14.41,14.43,14.4,14.43,57668.0,13.1221,13.1403,13.113,13.1403,57668.0
2016-05-24 15:25:00,14.43,14.44,14.41,14.42,75872.0,13.1403,13.1494,13.1221,13.1312,75872.0
2016-05-24 15:30:00,14.42,14.43,14.4,14.4,126988.0,13.1312,13.1403,13.113,13.113,126988.0
2016-05-24 15:35:00,14.4,14.41,14.4,14.41,74228.0,13.113,13.1221,13.113,13.1221,74228.0
2016-05-24 15:40:00,14.41,14.42,14.4,14.41,89864.0,13.1221,13.1312,13.113,13.1221,89864.0
2016-05-24 15:45:00,14.41,14.42,14.4,14.4,91216.0,13.1221,13.1312,13.113,13.113,91216.0
2016-05-24 15:50:00,14.4,14.41,14.4,14.41,91164.0,13.113,13.1221,13.113,13.1221,91164.0
2016-05-24 15:55:00,14.41,14.42,14.4,14.41,196952.0,13.1221,13.1312,13.113,13.1221,196952.0
2016-05-25 09:30:00,14.44,14.46,14.4,14.45,64968.0,13.1494,13.1676,13.113,13.1585,64968.0
2016-05-25 09:35:00,14.47,14.49,14.46,14.49,19696.0,13.1768,13.195,13.1676,13.195,19696.0
2016-05-25 09:40:00,14.48,14.48,14.43,14.46,288892.0,13.1859,13.1859,13.1403,13.1676,288892.0
2016-05-25 09:45:00,14.45,14.46,14.4,14.41,34880.0,13.1585,13.1676,13.113,13.1221,34880.0
2016-05-25 09:50:00,14.42,14.44,14.4,14.41,17320.0,13.1312,13.1494,13.113,13.1221,17320.0
2016-05-25 09:55:00,14.4,14.44,14.4,14.42,15088.0,13.113,13.1494,13.113,13.1312,15088.0
2016-05-25 10:00:00,14.42,14.43,14.4,14.42,34052.0,13.1312,13.1403,13.113,13.1312,34052.0
2016-05-25 10:05:00,14.41,14.42,14.4,14.4,32364.0,13.1221,13.1312,13.113,13.113,32364.0
2016-05-25 10:10:00,14.41,14.42,14.39,14.4,19880.0,13.1221,13.1312,13.1039,13.113,19880.0
2016-05-25 10:15:00,14.4,14.42,14.39,14.41,28656.0,13.113,13.1312,13.1039,13.1221,28656.0
2016-05-25 10:20:00,14.42,14.44,14.42,14.44,18400.0,13.1312,13.1494,13.1312,13.1494,18400.0
2016-05-25 10:25:00,14.44,14.44,14.42,14.42,26928.0,13.1494,13.1494,13.1312,13.1312,26928.0
2016-05-25 10:30:00,14.43,14.45,14.42,14.43,30268.0,13.1403,13.1585,13.1312,13.1403,30268.0
2016-05-25 10:35:00,14.43,14.45,14.43,14.45,27552.0,13.1403,13.1585,13.1403,13.1585,27552.0
2016-05-25 10:40:00,14.45,14.46,14.44,14.45,22420.0,13.1585,13.1676,13.1494,13.1585,22420.0
2016-05-25 10:45:00,14.45,14.46,14.44,14.44,22400.0,13.1585,13.1676,13.1494,13.1494,22400.0
2016-05-25 10:50:00,14.44,14.45,14.44,14.45,19340.0,13.1494,13.1585,13.1494,13.1585,19340.0
2016-05-25 10:55:00,14.45,14.46,14.44,14.44,53756.0,13.1585,13.1676,13.1494,13.1494,53756.0
2016-05-25 11:00:00,14.44,14.46,14.44,14.46,36512.0,13.1494,13.1676,13.1494,13.1676,36512.0
2016-05-25 11:05:00,14.46,14.46,14.43,14.44,46452.0,13.1676,13.1676,13.1403,13.1494,46452.0
2016-05-25 11:10:00,14.43,14.44,14.43,14.43,39116.0,13.1403,13.1494,13.1403,13.1403,39116.0
2016-05-25 11:15:00,14.43,14.45,14.43,14.45,48048.0,13.1403,13.1585,13.1403,13.1585,48048.0
2016-05-25 11:20:00,14.45,14.47,14.45,14.46,76128.0,13.1585,13.1768,13.1585,13.1676,76128.0
2016-05-25 11:25:00,14.47,14.47,14.45,14.46,59224.0,13.1768,13.1768,13.1585,13.1676,59224.0
2016-05-25 11:30:00,14.46,14.47,14.46,14.47,41996.0,13.1676,13.1768,13.1676,13.1768,41996.0
2016-05-25 11:35:00,14.47,14.48,14.47,14.48,233988.0,13.1768,13.1859,13.1768,13.1859,233988.0
2016-05-25 11:40:00,14.48,14.48,14.46,14.46,50172.0,13.1859,13.1859,13.1676,13.1676,50172.0
2016-05-25 11:45:00,14.47,14.47,14.46,14.46,25252.0,13.1768,13.1768,13.1676,13.1676,25252.0
2016-05-25 11:50:00,14.46,14.47,14.46,14.47,54212.0,13.1676,13.1768,13.1676,13.1768,54212.0
2016-05-25 11:55:00,14.47,14.47,14.47,14.47,20584.0,13.1768,13.1768,13.1768,13.1768,20584.0
2016-05-25 12:00:00,14.47,14.47,14.45,14.46,83332.0,13.1768,13.1768,13.1585,13.1676,83332.0
2016-05-25 12:05:00,14.46,14.46,14.45,14.45,43592.0,13.1676,13.1676,13.1585,13.1585,43592.0
2016-05-25 12:10:00,14.45,14.45,14.43,14.43,106340.0,13.1585,13.1585,13.1403,13.1403,106340.0
2016-05-25 12:15:00,14.43,14.44,14.42,14.43,17600.0,13.1403,13.1494,13.1312,13.1403,17600.0
2016-05-25 12:20:00,14.43,14.43,14.42,14.43,18392.0,13.1403,13.1403,13.1312,13.1403,18392.0
2016-05-25 12:25:00,14.43,14.43,14.41,14.41,68796.0,13.1403,13.1403,13.1221,13.1221,68796.0
2016-05-25 12:30:00,14.41,14.41,14.4,14.4,22484.0,13.1221,13.1221,13.113,13.113,22484.0
2016-05-25 12:35:00,14.4,14.4,14.39,14.4,65648.0,13.113,13.113,13.1039,13.113,65648.0
2016-05-25 12:40:00,14.4,14.41,14.4,14.41,42348.0,13.113,13.1221,13.113,13.1221,42348.0
2016-05-25 12:45:00,14.4,14.4,14.39,14.39,25352.0,13.113,13.113,13.1039,13.1039,25352.0
2016-05-25 12:50:00,14.38,14.4,14.38,14.4,31140.0,13.0948,13.113,13.0948,13.113,31140.0
2016-05-25 12:55:00,14.4,14.41,14.4,14.4,74852.0,13.113,13.1221,13.113,13.113,74852.0
2016-05-25 13:00:00,14.4,14.43,14.4,14.42,25300.0,13.113,13.1403,13.113,13.1312,25300.0
2016-05-25 13:05:00,14.42,14.44,14.42,14.43,48616.0,13.1312,13.1494,13.1312,13.1403,48616.0
2016-05-25 13:10:00,14.43,14.43,14.42,14.42,17240.0,13.1403,13.1403,13.1312,13.1312,17240.0
2016-05-25 13:15:00,14.42,14.43,14.42,14.42,29772.0,13.1312,13.1403,13.1312,13.1312,29772.0
2016-05-25 13:20:00,14.42,14.43,14.42,14.43,33980.0,13.1312,13.1403,13.1312,13.1403,33980.0
2016-05-25 13:25:00,14.43,14.44,14.42,14.43,77504.0,13.1403,13.1494,13.1312,13.1403,77504.0
2016-05-25 13:30:00,14.43,14.44,14.43,14.43,84032.0,13.1403,13.1494,13.1403,13.1403,84032.0
2016-05-25 13:35:00,14.44,14.45,14.44,14.45,54508.0,13.1494,13.1585,13.1494,13.1585,54508.0
2016-05-25 13:40:00,14.45,14.45,14.43,14.45,105364.0,13.1585,13.1585,13.1403,13.1585,105364.0
2016-05-25 13:45:00,14.45,14.45,14.43,14.43,24236.0,13.1585,13.1585,13.1403,13.1403,24236.0
2016-05-25 13:50:00,14.43,14.43,14.42,14.42,33416.0,13.1403,13.1403,13.1312,13.1312,33416.0
2016-05-25 13:55:00,14.42,14.42,14.42,14.42,29988.0,13.1312,13.1312,13.1312,13.1312,29988.0
2016-05-25 14:00:00,14.43,14.43,14.41,14.41,29576.0,13.1403,13.1403,13.1221,13.1221,29576.0
2016-05-25 14:05:00,14.41,14.41,14.4,14.41,14104.0,13.1221,13.1221,13.113,13.1221,14104.0
2016-05-25 14:10:00,14.41,14.41,14.4,14.4,17088.0,13.1221,13.1221,13.113,13.113,17088.0
2016-05-25 14:15:00,14.4,14.41,14.4,14.41,19276.0,13.113,13.1221,13.113,13.1221,19276.0
2016-05-25 14:20:00,14.41,14.42,14.41,14.41,15412.0,13.1221,13.1312,13.1221,13.1221,15412.0
2016-05-25 14:25:00,14.41,14.42,14.41,14.42,475980.0,13.1221,13.1312,13.1221,13.1312,475980.0
2016-05-25 14:30:00,14.41,14.42,14.41,14.42,50356.0,13.1221,13.1312,13.1221,13.1312,50356.0
2016-05-25 14:35:00,14.42,14.43,14.42,14.42,38440.0,13.1312,13.1403,13.1312,13.1312,38440.0
2016-05-25 14:40:00,14.42,14.42,14.4,14.41,26124.0,13.1312,13.1312,13.113,13.1221,26124.0
2016-05-25 14:45:00,14.41,14.43,14.41,14.41,40140.0,13.1221,13.1403,13.1221,13.1221,40140.0
2016-05-25 14:50:00,14.41,14.41,14.4,14.4,24092.0,13.1221,13.1221,13.113,13.113,24092.0
2016-05-25 14:55:00,14.4,14.4,14.4,14.4,23248.0,13.113,13.113,13.113,13.113,23248.0
2016-05-25 15:00:00,14.4,14.41,14.4,14.4,46576.0,13.113,13.1221,13.113,13.113,46576.0
2016-05-25 15:05:00,14.4,14.41,14.4,14.41,15600.0,13.113,13.1221,13.113,13.1221,15600.0
2016-05-25 15:10:00,14.41,14.42,14.4,14.4,84292.0,13.1221,13.1312,13.113,13.113,84292.0
2016-05-25 15:15:00,14.41,14.42,14.4,14.42,58888.0,13.1221,13.1312,13.113,13.1312,58888.0
2016-05-25 15:20:00,14.42,14.42,14.4,14.41,104876.0,13.1312,13.1312,13.113,13.1221,104876.0
2016-05-25 15:25:00,14.41,14.44,14.41,14.44,81600.0,13.1221,13.1494,13.1221,13.1494,81600.0
2016-05-25 15:30:00,14.44,14.44,14.42,14.43,110132.0,13.1494,13.1494,13.1312,13.1403,110132.0
2016-05-25 15:35:00,14.43,14.43,14.41,14.41,59932.0,13.1403,13.1403,13.1221,13.1221,59932.0
2016-05-25 15:40:00,14.41,14.43,14.41,14.43,32084.0,13.1221,13.1403,13.1221,13.1403,32084.0
2016-05-25 15:45:00,14.42,14.43,14.4,14.42,82436.0,13.1312,13.1403,13.113,13.1312,82436.0
2016-05-25 15:50:00,14.42,14.42,14.4,14.41,171704.0,13.1312,13.1312,13.113,13.1221,171704.0
2016-05-25 15:55:00,14.4,14.43,14.4,14.41,205012.0,13.113,13.1403,13.113,13.1221,205012.0
2016-05-26 09:30:00,14.39,14.41,14.36,14.39,99256.0,13.1039,13.1221,13.0766,13.1039,99256.0
2016-05-26 09:35:00,14.39,14.42,14.38,14.42,28780.0,13.1039,13.1312,13.0948,13.1312,28780.0
2016-05-26 09:40:00,14.42,14.43,14.42,14.43,4400.0,13.1312,13.1403,13.1312,13.1403,4400.0
2016-05-26 09:45:00,14.45,14.45,14.43,14.45,45764.0,13.1585,13.1585,13.1403,13.1585,45764.0
2016-05-26 09:50:00,14.45,14.46,14.44,14.45,47264.0,13.1585,13.1676,13.1494,13.1585,47264.0
2016-05-26 09:55:00,14.44,14.45,14.43,14.44,102268.0,13.1494,13.1585,13.1403,13.1494,102268.0
2016-05-26 10:00:00,14.44,14.47,14.44,14.46,17420.0,13.1494,13.1768,13.1494,13.1676,17420.0
2016-05-26 10:05:00,14.47,14.49,14.46,14.48,39140.0,13.1768,13.195,13.1676,13.1859,39140.0
2016-05-26 10:10:00,14.48,14.49,14.48,14.48,11708.0,13.1859,13.195,13.1859,13.1859,11708.0
2016-05-26 10:15:00,14.48,14.49,14.48,14.49,19484.0,13.1859,13.195,13.1859,13.195,19484.0
2016-05-26 10:20:00,14.48,14.49,14.47,14.49,50656.0,13.1859,13.195,13.1768,13.195,50656.0
2016-05-26 10:25:00,14.49,14.5,14.47,14.48,80448.0,13.195,13.2041,13.1768,13.1859,80448.0
2016-05-26 10:30:00,14.48,14.5,14.48,14.49,25000.0,13.1859,13.2041,13.1859,13.195,25000.0
2016-05-26 10:35:00,14.48,14.48,14.47,14.48,26168.0,13.1859,13.1859,13.1768,13.1859,26168.0
2016-05-26 10:40:00,14.48,14.49,14.48,14.49,27272.0,13.1859,13.195,13.1859,13.195,27272.0
2016-05-26 10:45:00,14.48,14.48,14.47,14.47,76772.0,13.1859,13.1859,13.1768,13.1768,76772.0
2016-05-26 10:50:00,14.48,14.48,14.47,14.47,51044.0,13.1859,13.1859,13.1768,13.1768,51044.0
2016-05-26 10:55:00,14.47,14.48,14.47,14.47,34372.0,13.1768,13.1859,13.1768,13.1768,34372.0
2016-05-26 11:00:00,14.47,14.48,14.47,14.47,271600.0,13.1768,13.1859,13.1768,13.1768,271600.0
2016-05-26 11:05:00,14.47,14.49,14.47,14.49,54092.0,13.1768,13.195,13.1768,13.195,54092.0
2016-05-26 11:10:00,14.48,14.51,14.48,14.49,61272.0,13.1859,13.2132,13.1859,13.195,61272.0
2016-05-26 11:15:00,14.49,14.51,14.49,14.5,47888.0,13.195,13.2132,13.195,13.2041,47888.0
2016-05-26 11:20:00,14.5,14.5,14.48,14.49,40336.0,13.2041,13.2041,13.1859,13.195,40336.0
2016-05-26 11:25:00,14.48,14.49,14.47,14.49,22648.0,13.1859,13.195,13.1768,13.195,22648.0
2016-05-26 11:30:00,14.49,14.49,14.48,14.49,25472.0,13.195,13.195,13.1859,13.195,25472.0
2016-05-26 11:35:00,14.49,14.49,14.48,14.48,19008.0,13.195,13.195,13.1859,13.1859,19008.0
2016-05-26 11:40:00,14.48,14.5,14.48,14.5,14888.0,13.1859,13.2041,13.1859,13.2041,14888.0
2016-05-26 11:45:00,14.5,14.51,14.48,14.48,52608.0,13.2041,13.2132,13.1859,13.1859,52608.0
2016-05-26 11:50:00,14.48,14.49,14.48,14.49,29588.0,13.1859,13.195,13.1859,13.195,29588.0
2016-05-26 11:55:00,14.49,14.49,14.48,14.49,18100.0,13.195,13.195,13.1859,13.195,18100.0
2016-05-26 12:00:00,14.49,14.49,14.49,14.49,12832.0,13.195,13.195,13.195,13.195,12832.0
2016-05-26 12:05:00,14.49,14.51,14.49,14.51,37928.0,13.195,13.2132,13.195,13.2132,37928.0
2016-05-26 12:10:00,14.51,14.51,14.51,14.51,12008.0,13.2132,13.2132,13.2132,13.2132,12008.0
2016-05-26 12:15:00,14.51,14.51,14.5,14.51,8912.0,13.2132,13.2132,13.2041,13.2132,8912.0
2016-05-26 12:20:00,14.5,14.5,14.5,14.5,11724.0,13.2041,13.2041,13.2041,13.2041,11724.0
2016-05-26 12:25:00,14.5,14.5,14.49,14.49,23824.0,13.2041,13.2041,13.195,13.195,23824.0
2016-05-26 12:30:00,14.49,14.49,14.49,14.49,14480.0,13.195,13.195,13.195,13.195,14480.0
2016-05-26 12:35:00,14.49,14.49,14.48,14.49,37096.0,13.195,13.195,13.1859,13.195,37096.0
2016-05-26 12:40:00,14.49,14.5,14.49,14.49,29436.0,13.195,13.2041,13.195,13.195,29436.0
2016-05-26 12:45:00,14.49,14.49,14.49,14.49,91032.0,13.195,13.195,13.195,13.195,91032.0
2016-05-26 12:50:00,14.49,14.49,14.47,14.47,31696.0,13.195,13.195,13.1768,13.1768,31696.0
2016-05-26 12:55:00,14.47,14.48,14.47,14.47,14500.0,13.1768,13.1859,13.1768,13.1768,14500.0
2016-05-26 13:00:00,14.48,14.49,14.47,14.49,101908.0,13.1859,13.195,13.1768,13.195,101908.0
2016-05-26 13:05:00,14.49,14.5,14.48,14.49,57544.0,13.195,13.2041,13.1859,13.195,57544.0
2016-05-26 13:10:00,14.49,14.49,14.48,14.49,15644.0,13.195,13.195,13.1859,13.195,15644.0
2016-05-26 13:15:00,14.49,14.5,14.49,14.5,112588.0,13.195,13.2041,13.195,13.2041,112588.0
2016-05-26 13:20:00,14.5,14.5,14.49,14.5,9772.0,13.2041,13.2041,13.195,13.2041,9772.0
2016-05-26 13:25:00,14.5,14.52,14.5,14.52,25712.0,13.2041,13.2223,13.2041,13.2223,25712.0
2016-05-26 13:30:00,14.52,14.52,14.5,14.52,207636.0,13.2223,13.2223,13.2041,13.2223,207636.0
2016-05-26 13:35:00,14.52,14.53,14.51,14.52,64800.0,13.2223,13.2314,13.2132,13.2223,64800.0
2016-05-26 13:40:00,14.52,14.52,14.51,14.52,12800.0,13.2223,13.2223,13.2132,13.2223,12800.0
2016-05-26 13:45:00,14.52,14.52,14.51,14.52,7924.0,13.2223,13.2223,13.2132,13.2223,7924.0
2016-05-26 13:50:00,14.52,14.52,14.51,14.52,16744.0,13.2223,13.2223,13.2132,13.2223,16744.0
2016-05-26 13:55:00,14.52,14.52,14.51,14.52,14532.0,13.2223,13.2223,13.2132,13.2223,14532.0
2016-05-26 14:00:00,14.51,14.51,14.5,14.51,29792.0,13.2132,13.2132,13.2041,13.2132,29792.0
2016-05-26 14:05:00,14.5,14.51,14.5,14.51,46148.0,13.2041,13.2132,13.2041,13.2132,46148.0
2016-05-26 14:10:00,14.51,14.52,14.51,14.52,22740.0,13.2132,13.2223,13.2132,13.2223,22740.0
2016-05-26 14:15:00,14.52,14.52,14.51,14.52,14540.0,13.2223,13.2223,13.2132,13.2223,14540.0
2016-05-26 14:20:00,14.51,14.52,14.51,14.51,10748.0,13.2132,13.2223,13.2132,13.2132,10748.0
2016-05-26 14:25:00,14.52,14.52,14.5,14.5,62600.0,13.2223,13.2223,13.2041,13.2041,62600.0
2016-05-26 14:30:00,14.5,14.5,14.49,14.5,27036.0,13.2041,13.2041,13.195,13.2041,27036.0
2016-05-26 14:35:00,14.5,14.5,14.49,14.49,19444.0,13.2041,13.2041,13.195,13.195,19444.0
2016-05-26 14:40:00,14.49,14.49,14.49,14.49,18608.0,13.195,13.195,13.195,13.195,18608.0
2016-05-26 14:45:00,14.49,14.5,14.49,14.5,34108.0,13.195,13.2041,13.195,13.2041,34108.0
2016-05-26 14:50:00,14.49,14.5,14.49,14.5,25688.0,13.195,13.2041,13.195,13.2041,25688.0
2016-05-26 14:55:00,14.5,14.5,14.5,14.5,16008.0,13.2041,13.2041,13.2041,13.2041,16008.0
2016-05-26 15:00:00,14.5,14.5,14.5,14.5,35844.0,13.2041,13.2041,13.2041,13.2041,35844.0
2016-05-26 15:05:00,14.5,14.52,14.5,14.52,55028.0,13.2041,13.2223,13.2041,13.2223,55028.0
2016-05-26 15:10:00,14.53,14.53,14.52,14.52,21504.0,13.2314,13.2314,13.2223,13.2223,21504.0
2016-05-26 15:15:00,14.52,14.54,14.52,14.54,45020.0,13.2223,13.2405,13.2223,13.2405,45020.0
2016-05-26 15:20:00,14.54,14.54,14.53,14.53,15200.0,13.2405,13.2405,13.2314,13.2314,15200.0
2016-05-26 15:25:00,14.53,14.54,14.53,14.53,58404.0,13.2314,13.2405,13.2314,13.2314,58404.0
2016-05-26 15:30:00,14.53,14.53,14.52,14.53,30440.0,13.2314,13.2314,13.2223,13.2314,30440.0
2016-05-26 15:35:00,14.53,14.53,14.52,14.53,19892.0,13.2314,13.2314,13.2223,13.2314,19892.0
2016-05-26 15:40:00,14.52,14.53,14.52,14.52,38744.0,13.2223,13.2314,13.2223,13.2223,38744.0
2016-05-26 15:45:00,14.52,14.52,14.5,14.5,97512.0,13.2223,13.2223,13.2041,13.2041,97512.0
2016-05-26 15:50:00,14.5,14.51,14.5,14.51,57188.0,13.2041,13.2132,13.2041,13.2132,57188.0
2016-05-26 15:55:00,14.5,14.51,14.5,14.5,173864.0,13.2041,13.2132,13.2041,13.2041,173864.0
2016-05-27 09:30:00,14.54,14.55,14.47,14.51,77260.0,13.2405,13.2496,13.1768,13.2132,77260.0
2016-05-27 09:35:00,14.52,14.56,14.52,14.56,46468.0,13.2223,13.2587,13.2223,13.2587,46468.0
2016-05-27 09:40:00,14.56,14.59,14.56,14.57,34824.0,13.2587,13.286,13.2587,13.2678,34824.0
2016-05-27 09:45:00,14.56,14.59,14.56,14.58,22480.0,13.2587,13.286,13.2587,13.2769,22480.0
2016-05-27 09:50:00,14.58,14.6,14.58,14.59,16000.0,13.2769,13.2951,13.2769,13.286,16000.0
2016-05-27 09:55:00,14.59,14.61,14.59,14.6,54896.0,13.286,13.3042,13.286,13.2951,54896.0
2016-05-27 10:00:00,14.6,14.63,14.6,14.63,109084.0,13.2951,13.3225,13.2951,13.3225,109084.0
2016-05-27 10:05:00,14.63,14.63,14.56,14.58,28156.0,13.3225,13.3225,13.2587,13.2769,28156.0
2016-05-27 10:10:00,14.57,14.6,14.56,14.6,39848.0,13.2678,13.2951,13.2587,13.2951,39848.0
2016-05-27 10:15:00,14.59,14.59,14.55,14.55,23348.0,13.286,13.286,13.2496,13.2496,23348.0
2016-05-27 10:20:00,14.56,14.6,14.56,14.6,20400.0,13.2587,13.2951,13.2587,13.2951,20400.0
2016-05-27 10:25:00,14.59,14.6,14.58,14.58,12204.0,13.286,13.2951,13.2769,13.2769,12204.0
2016-05-27 10:30:00,14.58,14.59,14.58,14.59,81056.0,13.2769,13.286,13.2769,13.286,81056.0
2016-05-27 10:35:00,14.59,14.59,14.56,14.57,42368.0,13.286,13.286,13.2587,13.2678,42368.0
2016-05-27 10:40:00,14.58,14.58,14.57,14.58,14140.0,13.2769,13.2769,13.2678,13.2769,14140.0
2016-05-27 10:45:00,14.59,14.59,14.56,14.56,27636.0,13.286,13.286,13.2587,13.2587,27636.0
2016-05-27 10:50:00,14.56,14.56,14.55,14.56,16444.0,13.2587,13.2587,13.2496,13.2587,16444.0
2016-05-27 10:55:00,14.56,14.57,14.55,14.56,17096.0,13.2587,13.2678,13.2496,13.2587,17096.0
2016-05-27 11:00:00,14.56,14.56,14.55,14.56,14764.0,13.2587,13.2587,13.2496,13.2587,14764.0
2016-05-27 11:05:00,14.56,14.56,14.56,14.56,23940.0,13.2587,13.2587,13.2587,13.2587,23940.0
2016-05-27 11:10:00,14.56,14.56,14.55,14.55,63600.0,13.2587,13.2587,13.2496,13.2496,63600.0
2016-05-27 11:15:00,14.55,14.55,14.53,14.53,28356.0,13.2496,13.2496,13.2314,13.2314,28356.0
2016-05-27 11:20:00,14.53,14.54,14.52,14.54,64028.0,13.2314,13.2405,13.2223,13.2405,64028.0
2016-05-27 11:25:00,14.53,14.55,14.53,14.54,22328.0,13.2314,13.2496,13.2314,13.2405,22328.0
2016-05-27 11:30:00,14.54,14.55,14.53,14.55,26120.0,13.2405,13.2496,13.2314,13.2496,26120.0
2016-05-27 11:35:00,14.55,14.56,14.55,14.56,12408.0,13.2496,13.2587,13.2496,13.2587,12408.0
2016-05-27 11:40:00,14.56,14.56,14.54,14.54,10400.0,13.2587,13.2587,13.2405,13.2405,10400.0
2016-05-27 11:45:00,14.54,14.55,14.53,14.53,16016.0,13.2405,13.2496,13.2314,13.2314,16016.0
2016-05-27 11:50:00,14.53,14.56,14.53,14.56,17296.0,13.2314,13.2587,13.2314,13.2587,17296.0
2016-05-27 11:55:00,14.56,14.56,14.53,14.53,18740.0,13.2587,13.2587,13.2314,13.2314,18740.0
2016-05-27 12:00:00,14.53,14.56,14.53,14.56,7312.0,13.2314,13.2587,13.2314,13.2587,7312.0
2016-05-27 12:05:00,14.55,14.56,14.54,14.56,60096.0,13.2496,13.2587,13.2405,13.2587,60096.0
2016-05-27 12:10:00,14.56,14.56,14.54,14.54,24932.0,13.2587,13.2587,13.2405,13.2405,24932.0
2016-05-27 12:15:00,14.54,14.54,14.52,14.53,83632.0,13.2405,13.2405,13.2223,13.2314,83632.0
2016-05-27 12:20:00,14.53,14.53,14.52,14.53,100228.0,13.2314,13.2314,13.2223,13.2314,100228.0
2016-05-27 12:25:00,14.53,14.53,14.51,14.53,153864.0,13.2314,13.2314,13.2132,13.2314,153864.0
2016-05-27 12:30:00,14.53,14.54,14.53,14.53,31096.0,13.2314,13.2405,13.2314,13.2314,31096.0
2016-05-27 12:35:00,14.53,14.55,14.53,14.53,31768.0,13.2314,13.2496,13.2314,13.2314,31768.0
2016-05-27 12:40:00,14.53,14.54,14.52,14.53,27056.0,13.2314,13.2405,13.2223,13.2314,27056.0
2016-05-27 12:45:00,14.53,14.53,14.52,14.52,84552.0,13.2314,13.2314,13.2223,13.2223,84552.0
2016-05-27 12:50:00,14.52,14.54,14.52,14.54,38984.0,13.2223,13.2405,13.2223,13.2405,38984.0
2016-05-27 12:55:00,14.54,14.54,14.52,14.53,29200.0,13.2405,13.2405,13.2223,13.2314,29200.0
2016-05-27 13:00:00,14.53,14.53,14.52,14.53,18056.0,13.2314,13.2314,13.2223,13.2314,18056.0
2016-05-27 13:05:00,14.53,14.53,14.51,14.51,59372.0,13.2314,13.2314,13.2132,13.2132,59372.0
2016-05-27 13:10:00,14.51,14.52,14.5,14.52,76812.0,13.2132,13.2223,13.2041,13.2223,76812.0
2016-05-27 13:15:00,14.52,14.52,14.51,14.52,41352.0,13.2223,13.2223,13.2132,13.2223,41352.0
2016-05-27 13:20:00,14.52,14.53,14.52,14.52,43540.0,13.2223,13.2314,13.2223,13.2223,43540.0
2016-05-27 13:25:00,14.52,14.52,14.5,14.5,47856.0,13.2223,13.2223,13.2041,13.2041,47856.0
2016-05-27 13:30:00,14.51,14.51,14.5,14.51,29424.0,13.2132,13.2132,13.2041,13.2132,29424.0
2016-05-27 13:35:00,14.51,14.51,14.49,14.49,58808.0,13.2132,13.2132,13.195,13.195,58808.0
2016-05-27 13:40:00,14.49,14.52,14.49,14.52,41300.0,13.195,13.2223,13.195,13.2223,41300.0
2016-05-27 13:45:00,14.52,14.53,14.52,14.53,30676.0,13.2223,13.2314,13.2223,13.2314,30676.0
2016-05-27 13:50:00,14.53,14.53,14.52,14.53,35004.0,13.2314,13.2314,13.2223,13.2314,35004.0
2016-05-27 13:55:00,14.53,14.54,14.53,14.53,54112.0,13.2314,13.2405,13.2314,13.2314,54112.0
2016-05-27 14:00:00,14.53,14.55,14.53,14.55,45352.0,13.2314,13.2496,13.2314,13.2496,45352.0
2016-05-27 14:05:00,14.54,14.55,14.54,14.55,24172.0,13.2405,13.2496,13.2405,13.2496,24172.0
2016-05-27 14:10:00,14.54,14.54,14.54,14.54,18012.0,13.2405,13.2405,13.2405,13.2405,18012.0
2016-05-27 14:15:00,14.54,14.54,14.53,14.53,28108.0,13.2405,13.2405,13.2314,13.2314,28108.0
2016-05-27 14:20:00,14.53,14.54,14.53,14.53,23328.0,13.2314,13.2405,13.2314,13.2314,23328.0
2016-05-27 14:25:00,14.53,14.54,14.53,14.53,27624.0,13.2314,13.2405,13.2314,13.2314,27624.0
2016-05-27 14:30:00,14.53,14.54,14.53,14.54,57532.0,13.2314,13.2405,13.2314,13.2405,57532.0
2016-05-27 14:35:00,14.54,14.55,14.53,14.54,42304.0,13.2405,13.2496,13.2314,13.2405,42304.0
2016-05-27 14:40:00,14.54,14.54,14.53,14.54,40364.0,13.2405,13.2405,13.2314,13.2405,40364.0
2016-05-27 14:45:00,14.53,14.54,14.53,14.54,54700.0,13.2314,13.2405,13.2314,13.2405,54700.0
2016-05-27 14:50:00,14.54,14.54,14.53,14.54,23388.0,13.2405,13.2405,13.2314,13.2405,23388.0
2016-05-27 14:55:00,14.54,14.54,14.53,14.54,41944.0,13.2405,13.2405,13.2314,13.2405,41944.0
2016-05-27 15:00:00,14.54,14.54,14.53,14.54,37968.0,13.2405,13.2405,13.2314,13.2405,37968.0
2016-05-27 15:05:00,14.54,14.54,14.53,14.53,44504.0,13.2405,13.2405,13.2314,13.2314,44504.0
2016-05-27 15:10:00,14.54,14.54,14.53,14.54,37076.0,13.2405,13.2405,13.2314,13.2405,37076.0
2016-05-27 15:15:00,14.54,14.54,14.53,14.54,44740.0,13.2405,13.2405,13.2314,13.2405,44740.0
2016-05-27 15:20:00,14.54,14.54,14.53,14.53,45024.0,13.2405,13.2405,13.2314,13.2314,45024.0
2016-05-27 15:25:00,14.53,14.54,14.52,14.53,61928.0,13.2314,13.2405,13.2223,13.2314,61928.0
2016-05-27 15:30:00,14.53,14.54,14.52,14.52,56116.0,13.2314,13.2405,13.2223,13.2223,56116.0
2016-05-27 15:35:00,14.52,14.54,14.52,14.54,64220.0,13.2223,13.2405,13.2223,13.2405,64220.0
2016-05-27 15:40:00,14.54,14.54,14.54,14.54,59480.0,13.2405,13.2405,13.2405,13.2405,59480.0
2016-05-27 15:45:00,14.54,14.55,14.54,14.55,59932.0,13.2405,13.2496,13.2405,13.2496,59932.0
2016-05-27 15:50:00,14.55,14.55,14.54,14.54,264236.0,13.2496,13.2496,13.2405,13.2405,264236.0
2016-05-27 15:55:00,14.54,14.54,14.53,14.54,437864.0,13.2405,13.2405,13.2314,13.2405,437864.0
2016-05-31 09:30:00,14.54,14.6,14.54,14.58,111640.0,13.2405,13.2951,13.2405,13.2769,111640.0
2016-05-31 09:35:00,14.56,14.59,14.56,14.57,17964.0,13.2587,13.286,13.2587,13.2678,17964.0
2016-05-31 09:40:00,14.56,14.58,14.56,14.58,11808.0,13.2587,13.2769,13.2587,13.2769,11808.0
2016-05-31 09:45:00,14.58,14.6,14.57,14.59,22816.0,13.2769,13.2951,13.2678,13.286,22816.0
2016-05-31 09:50:00,14.59,14.59,14.58,14.59,25860.0,13.286,13.286,13.2769,13.286,25860.0
2016-05-31 09:55:00,14.6,14.62,14.6,14.6,17808.0,13.2951,13.3133,13.2951,13.2951,17808.0
2016-05-31 10:00:00,14.61,14.62,14.6,14.61,28532.0,13.3042,13.3133,13.2951,13.3042,28532.0
2016-05-31 10:05:00,14.62,14.62,14.61,14.62,18368.0,13.3133,13.3133,13.3042,13.3133,18368.0
2016-05-31 10:10:00,14.62,14.62,14.61,14.61,14812.0,13.3133,13.3133,13.3042,13.3042,14812.0
2016-05-31 10:15:00,14.61,14.62,14.59,14.6,17036.0,13.3042,13.3133,13.286,13.2951,17036.0
2016-05-31 10:20:00,14.6,14.61,14.58,14.58,20044.0,13.2951,13.3042,13.2769,13.2769,20044.0
2016-05-31 10:25:00,14.58,14.59,14.58,14.59,15808.0,13.2769,13.286,13.2769,13.286,15808.0
2016-05-31 10:30:00,14.59,14.59,14.58,14.58,23736.0,13.286,13.286,13.2769,13.2769,23736.0
2016-05-31 10:35:00,14.58,14.58,14.56,14.56,35288.0,13.2769,13.2769,13.2587,13.2587,35288.0
2016-05-31 10:40:00,14.55,14.56,14.55,14.56,41872.0,13.2496,13.2587,13.2496,13.2587,41872.0
2016-05-31 10:45:00,14.56,14.58,14.56,14.58,43388.0,13.2587,13.2769,13.2587,13.2769,43388.0
2016-05-31 10:50:00,14.58,14.58,14.57,14.58,19276.0,13.2769,13.2769,13.2678,13.2769,19276.0
2016-05-31 10:55:00,14.57,14.61,14.57,14.6,155092.0,13.2678,13.3042,13.2678,13.2951,155092.0
2016-05-31 11:00:00,14.6,14.61,14.59,14.61,127252.0,13.2951,13.3042,13.286,13.3042,127252.0
2016-05-31 11:05:00,14.61,14.62,14.61,14.62,46688.0,13.3042,13.3133,13.3042,13.3133,46688.0
2016-05-31 11:10:00,14.61,14.62,14.59,14.59,55564.0,13.3042,13.3133,13.286,13.286,55564.0
2016-05-31 11:15:00,14.59,14.59,14.59,14.59,19224.0,13.286,13.286,13.286,13.286,19224.0
2016-05-31 11:20:00,14.59,14.6,14.59,14.6,40024.0,13.286,13.2951,13.286,13.2951,40024.0
2016-05-31 11:25:00,14.59,14.61,14.59,14.61,76268.0,13.286,13.3042,13.286,13.3042,76268.0
2016-05-31 11:30:00,14.61,14.62,14.61,14.61,36628.0,13.3042,13.3133,13.3042,13.3042,36628.0
2016-05-31 11:35:00,14.61,14.61,14.61,14.61,69812.0,13.3042,13.3042,13.3042,13.3042,69812.0
2016-05-31 11:40:00,14.61,14.61,14.59,14.6,51892.0,13.3042,13.3042,13.286,13.2951,51892.0
2016-05-31 11:45:00,14.6,14.61,14.6,14.6,21516.0,13.2951,13.3042,13.2951,13.2951,21516.0
2016-05-31 11:50:00,14.6,14.6,14.58,14.58,34828.0,13.2951,13.2951,13.2769,13.2769,34828.0
2016-05-31 11:55:00,14.58,14.58,14.58,14.58,20076.0,13.2769,13.2769,13.2769,13.2769,20076.0
2016-05-31 12:00:00,14.58,14.58,14.57,14.57,20216.0,13.2769,13.2769,13.2678,13.2678,20216.0
2016-05-31 12:05:00,14.57,14.59,14.57,14.58,51044.0,13.2678,13.286,13.2678,13.2769,51044.0
2016-05-31 12:10:00,14.58,14.58,14.57,14.58,27568.0,13.2769,13.2769,13.2678,13.2769,27568.0
2016-05-31 12:15:00,14.58,14.59,14.58,14.58,43944.0,13.2769,13.286,13.2769,13.2769,43944.0
2016-05-31 12:20:00,14.58,14.59,14.58,14.58,10340.0,13.2769,13.286,13.2769,13.2769,10340.0
2016-05-31 12:25:00,14.58,14.59,14.58,14.59,16940.0,13.2769,13.286,13.2769,13.286,16940.0
2016-05-31 12:30:00,14.59,14.59,14.58,14.58,15336.0,13.286,13.286,13.2769,13.2769,15336.0
2016-05-31 12:35:00,14.59,14.59,14.58,14.58,26144.0,13.286,13.286,13.2769,13.2769,26144.0
2016-05-31 12:40:00,14.58,14.58,14.57,14.57,36316.0,13.2769,13.2769,13.2678,13.2678,36316.0
2016-05-31 12:45:00,14.57,14.59,14.57,14.58,28328.0,13.2678,13.286,13.2678,13.2769,28328.0
2016-05-31 12:50:00,14.58,14.59,14.58,14.59,21160.0,13.2769,13.286,13.2769,13.286,21160.0
2016-05-31 12:55:00,14.59,14.59,14.58,14.59,27288.0,13.286,13.286,13.2769,13.286,27288.0
2016-05-31 13:00:00,14.59,14.6,14.59,14.6,14456.0,13.286,13.2951,13.286,13.2951,14456.0
2016-05-31 13:05:00,14.6,14.6,14.59,14.59,23600.0,13.2951,13.2951,13.286,13.286,23600.0
2016-05-31 13:10:00,14.59,14.6,14.59,14.6,10320.0,13.286,13.2951,13.286,13.2951,10320.0
2016-05-31 13:15:00,14.6,14.61,14.6,14.61,21992.0,13.2951,13.3042,13.2951,13.3042,21992.0
2016-05-31 13:20:00,14.61,14.62,14.61,14.62,35352.0,13.3042,13.3133,13.3042,13.3133,35352.0
2016-05-31 13:25:00,14.62,14.65,14.62,14.64,181372.0,13.3133,13.3407,13.3133,13.3316,181372.0
2016-05-31 13:30:00,14.64,14.65,14.64,14.64,18872.0,13.3316,13.3407,13.3316,13.3316,18872.0
2016-05-31 13:35:00,14.64,14.64,14.63,14.63,25188.0,13.3316,13.3316,13.3225,13.3225,25188.0
2016-05-31 13:40:00,14.63,14.64,14.63,14.64,28008.0,13.3225,13.3316,13.3225,13.3316,28008.0
2016-05-31 13:45:00,14.64,14.65,14.64,14.64,68124.0,13.3316,13.3407,13.3316,13.3316,68124.0
2016-05-31 13:50:00,14.64,14.64,14.62,14.63,130260.0,13.3316,13.3316,13.3133,13.3225,130260.0
2016-05-31 13:55:00,14.63,14.63,14.63,14.63,75440.0,13.3225,13.3225,13.3225,13.3225,75440.0
2016-05-31 14:00:00,14.63,14.63,14.61,14.61,45652.0,13.3225,13.3225,13.3042,13.3042,45652.0
2016-05-31 14:05:00,14.61,14.62,14.6,14.61,90220.0,13.3042,13.3133,13.2951,13.3042,90220.0
2016-05-31 14:10:00,14.61,14.61,14.6,14.6,22144.0,13.3042,13.3042,13.2951,13.2951,22144.0
2016-05-31 14:15:00,14.6,14.61,14.6,14.61,31160.0,13.2951,13.3042,13.2951,13.3042,31160.0
2016-05-31 14:20:00,14.61,14.63,14.61,14.62,52848.0,13.3042,13.3225,13.3042,13.3133,52848.0
2016-05-31 14:25:00,14.62,14.63,14.62,14.62,34832.0,13.3133,13.3225,13.3133,13.3133,34832.0
2016-05-31 14:30:00,14.62,14.63,14.61,14.63,36228.0,13.3133,13.3225,13.3042,13.3225,36228.0
2016-05-31 14:35:00,14.63,14.63,14.61,14.61,19100.0,13.3225,13.3225,13.3042,13.3042,19100.0
2016-05-31 14:40:00,14.61,14.61,14.61,14.61,28504.0,13.3042,13.3042,13.3042,13.3042,28504.0
2016-05-31 14:45:00,14.61,14.62,14.6,14.62,52392.0,13.3042,13.3133,13.2951,13.3133,52392.0
2016-05-31 14:50:00,14.62,14.63,14.61,14.62,50760.0,13.3133,13.3225,13.3042,13.3133,50760.0
2016-05-31 14:55:00,14.62,14.62,14.61,14.62,40968.0,13.3133,13.3133,13.3042,13.3133,40968.0
2016-05-31 15:00:00,14.62,14.63,14.62,14.62,65256.0,13.3133,13.3225,13.3133,13.3133,65256.0
2016-05-31 15:05:00,14.62,14.62,14.62,14.62,54128.0,13.3133,13.3133,13.3133,13.3133,54128.0
2016-05-31 15:10:00,14.62,14.63,14.62,14.63,104120.0,13.3133,13.3225,13.3133,13.3225,104120.0
2016-05-31 15:15:00,14.63,14.65,14.63,14.65,67976.0,13.3225,13.3407,13.3225,13.3407,67976.0
2016-05-31 15:20:00,14.65,14.66,14.65,14.65,125012.0,13.3407,13.3498,13.3407,13.3407,125012.0
2016-05-31 15:25:00,14.65,14.67,14.65,14.67,69476.0,13.3407,13.3589,13.3407,13.3589,69476.0
2016-05-31 15:30:00,14.67,14.68,14.67,14.67,113664.0,13.3589,13.368,13.3589,13.3589,113664.0
2016-05-31 15:35:00,14.67,14.68,14.67,14.67,116912.0,13.3589,13.368,13.3589,13.3589,116912.0
2016-05-31 15:40:00,14.67,14.68,14.66,14.68,215100.0,13.3589,13.368,13.3498,13.368,215100.0
2016-05-31 15:45:00,14.68,14.68,14.66,14.66,291712.0,13.368,13.368,13.3498,13.3498,291712.0
2016-05-31 15:50:00,14.66,14.67,14.66,14.67,250412.0,13.3498,13.3589,13.3498,13.3589,250412.0
2016-05-31 15:55:00,14.67,14.7,14.67,14.68,711036.0,13.3589,13.3862,13.3589,13.368,711036.0
2016-06-01 09:30:00,14.61,14.63,14.58,14.62,69736.0,13.3042,13.3225,13.2769,13.3133,69736.0
2016-06-01 09:35:00,14.62,14.64,14.61,14.64,47640.0,13.3133,13.3316,13.3042,13.3316,47640.0
2016-06-01 09:40:00,14.65,14.66,14.63,14.63,62160.0,13.3407,13.3498,13.3225,13.3225,62160.0
2016-06-01 09:45:00,14.63,14.65,14.62,14.65,51792.0,13.3225,13.3407,13.3133,13.3407,51792.0
2016-06-01 09:50:00,14.65,14.65,14.65,14.65,25980.0,13.3407,13.3407,13.3407,13.3407,25980.0
2016-06-01 09:55:00,14.65,14.66,14.63,14.64,24684.0,13.3407,13.3498,13.3225,13.3316,24684.0
2016-06-01 10:00:00,14.65,14.67,14.63,14.65,32148.0,13.3407,13.3589,13.3225,13.3407,32148.0
2016-06-01 10:05:00,14.65,14.68,14.64,14.65,35120.0,13.3407,13.368,13.3316,13.3407,35120.0
2016-06-01 10:10:00,14.66,14.66,14.65,14.65,32000.0,13.3498,13.3498,13.3407,13.3407,32000.0
2016-06-01 10:15:00,14.66,14.67,14.64,14.65,31008.0,13.3498,13.3589,13.3316,13.3407,31008.0
2016-06-01 10:20:00,14.64,14.65,14.63,14.65,19072.0,13.3316,13.3407,13.3225,13.3407,19072.0
2016-06-01 10:25:00,14.65,14.67,14.65,14.65,14808.0,13.3407,13.3589,13.3407,13.3407,14808.0
2016-06-01 10:30:00,14.65,14.67,14.65,14.67,33020.0,13.3407,13.3589,13.3407,13.3589,33020.0
2016-06-01 10:35:00,14.67,14.67,14.65,14.65,43296.0,13.3589,13.3589,13.3407,13.3407,43296.0
2016-06-01 10:40:00,14.65,14.67,14.64,14.65,74340.0,13.3407,13.3589,13.3316,13.3407,74340.0
2016-06-01 10:45:00,14.65,14.66,14.64,14.66,37608.0,13.3407,13.3498,13.3316,13.3498,37608.0
2016-06-01 10:50:00,14.66,14.67,14.66,14.67,14128.0,13.3498,13.3589,13.3498,13.3589,14128.0
2016-06-01 10:55:00,14.66,14.67,14.65,14.66,28408.0,13.3498,13.3589,13.3407,13.3498,28408.0
2016-06-01 11:00:00,14.66,14.68,14.66,14.67,631588.0,13.3498,13.368,13.3498,13.3589,631588.0
2016-06-01 11:05:00,14.67,14.67,14.65,14.65,22072.0,13.3589,13.3589,13.3407,13.3407,22072.0
2016-06-01 11:10:00,14.65,14.66,14.65,14.66,27404.0,13.3407,13.3498,13.3407,13.3498,27404.0
2016-06-01 11:15:00,14.66,14.66,14.64,14.64,40424.0,13.3498,13.3498,13.3316,13.3316,40424.0
2016-06-01 11:20:00,14.64,14.65,14.64,14.64,17600.0,13.3316,13.3407,13.3316,13.3316,17600.0
2016-06-01 11:25:00,14.64,14.64,14.63,14.63,26280.0,13.3316,13.3316,13.3225,13.3225,26280.0
2016-06-01 11:30:00,14.63,14.63,14.62,14.62,18384.0,13.3225,13.3225,13.3133,13.3133,18384.0
2016-06-01 11:35:00,14.62,14.62,14.62,14.62,12180.0,13.3133,13.3133,13.3133,13.3133,12180.0
2016-06-01 11:40:00,14.62,14.63,14.61,14.63,65724.0,13.3133,13.3225,13.3042,13.3225,65724.0
2016-06-01 11:45:00,14.63,14.64,14.62,14.64,78412.0,13.3225,13.3316,13.3133,13.3316,78412.0
2016-06-01 11:50:00,14.64,14.67,14.64,14.66,24448.0,13.3316,13.3589,13.3316,13.3498,24448.0
2016-06-01 11:55:00,14.66,14.67,14.66,14.66,9196.0,13.3498,13.3589,13.3498,13.3498,9196.0
2016-06-01 12:00:00,14.66,14.68,14.66,14.68,7848.0,13.3498,13.368,13.3498,13.368,7848.0
2016-06-01 12:05:00,14.67,14.69,14.67,14.68,26868.0,13.3589,13.3771,13.3589,13.368,26868.0
2016-06-01 12:10:00,14.68,14.69,14.68,14.68,7060.0,13.368,13.3771,13.368,13.368,7060.0
2016-06-01 12:15:00,14.69,14.69,14.68,14.68,15852.0,13.3771,13.3771,13.368,13.368,15852.0
2016-06-01 12:20:00,14.69,14.7,14.68,14.7,67504.0,13.3771,13.3862,13.368,13.3862,67504.0
2016-06-01 12:25:00,14.7,14.71,14.7,14.7,25004.0,13.3862,13.3953,13.3862,13.3862,25004.0
2016-06-01 12:30:00,14.7,14.71,14.7,14.71,19756.0,13.3862,13.3953,13.3862,13.3953,19756.0
2016-06-01 12:35:00,14.71,14.71,14.69,14.7,28144.0,13.3953,13.3953,13.3771,13.3862,28144.0
2016-06-01 12:40:00,14.7,14.71,14.7,14.71,20848.0,13.3862,13.3953,13.3862,13.3953,20848.0
2016-06-01 12:45:00,14.71,14.71,14.7,14.7,29196.0,13.3953,13.3953,13.3862,13.3862,29196.0
2016-06-01 12:50:00,14.7,14.71,14.7,14.71,19924.0,13.3862,13.3953,13.3862,13.3953,19924.0
2016-06-01 12:55:00,14.71,14.71,14.71,14.71,25220.0,13.3953,13.3953,13.3953,13.3953,25220.0
2016-06-01 13:00:00,14.71,14.72,14.71,14.71,37572.0,13.3953,13.4044,13.3953,13.3953,37572.0
2016-06-01 13:05:00,14.72,14.72,14.71,14.71,14800.0,13.4044,13.4044,13.3953,13.3953,14800.0
2016-06-01 13:10:00,14.71,14.71,14.7,14.7,42324.0,13.3953,13.3953,13.3862,13.3862,42324.0
2016-06-01 13:15:00,14.7,14.71,14.7,14.71,26320.0,13.3862,13.3953,13.3862,13.3953,26320.0
2016-06-01 13:20:00,14.71,14.71,14.71,14.71,20704.0,13.3953,13.3953,13.3953,13.3953,20704.0
2016-06-01 13:25:00,14.71,14.71,14.7,14.71,33228.0,13.3953,13.3953,13.3862,13.3953,33228.0
2016-06-01 13:30:00,14.71,14.71,14.71,14.71,32352.0,13.3953,13.3953,13.3953,13.3953,32352.0
2016-06-01 13:35:00,14.71,14.72,14.71,14.71,23996.0,13.3953,13.4044,13.3953,13.3953,23996.0
2016-06-01 13:40:00,14.71,14.71,14.7,14.7,36984.0,13.3953,13.3953,13.3862,13.3862,36984.0
2016-06-01 13:45:00,14.7,14.72,14.7,14.72,27336.0,13.3862,13.4044,13.3862,13.4044,27336.0
2016-06-01 13:50:00,14.71,14.72,14.71,14.71,33548.0,13.3953,13.4044,13.3953,13.3953,33548.0
2016-06-01 13:55:00,14.71,14.72,14.71,14.72,33924.0,13.3953,13.4044,13.3953,13.4044,33924.0
2016-06-01 14:00:00,14.72,14.72,14.71,14.71,29016.0,13.4044,13.4044,13.3953,13.3953,29016.0
2016-06-01 14:05:00,14.71,14.72,14.71,14.72,26616.0,13.3953,13.4044,13.3953,13.4044,26616.0
2016-06-01 14:10:00,14.72,14.72,14.72,14.72,45940.0,13.4044,13.4044,13.4044,13.4044,45940.0
2016-06-01 14:15:00,14.72,14.73,14.72,14.73,119692.0,13.4044,13.4135,13.4044,13.4135,119692.0
2016-06-01 14:20:00,14.73,14.73,14.72,14.72,36108.0,13.4135,13.4135,13.4044,13.4044,36108.0
2016-06-01 14:25:00,14.73,14.73,14.7,14.7,67464.0,13.4135,13.4135,13.3862,13.3862,67464.0
2016-06-01 14:30:00,14.71,14.71,14.69,14.7,30548.0,13.3953,13.3953,13.3771,13.3862,30548.0
2016-06-01 14:35:00,14.71,14.71,14.69,14.7,28572.0,13.3953,13.3953,13.3771,13.3862,28572.0
2016-06-01 14:40:00,14.7,14.71,14.7,14.71,61456.0,13.3862,13.3953,13.3862,13.3953,61456.0
2016-06-01 14:45:00,14.71,14.72,14.71,14.72,71616.0,13.3953,13.4044,13.3953,13.4044,71616.0
2016-06-01 14:50:00,14.72,14.72,14.71,14.72,80996.0,13.4044,13.4044,13.3953,13.4044,80996.0
2016-06-01 14:55:00,14.72,14.72,14.71,14.71,65380.0,13.4044,13.4044,13.3953,13.3953,65380.0
2016-06-01 15:00:00,14.71,14.72,14.71,14.71,80772.0,13.3953,13.4044,13.3953,13.3953,80772.0
2016-06-01 15:05:00,14.71,14.71,14.71,14.71,18104.0,13.3953,13.3953,13.3953,13.3953,18104.0
2016-06-01 15:10:00,14.71,14.72,14.7,14.71,36764.0,13.3953,13.4044,13.3862,13.3953,36764.0
2016-06-01 15:15:00,14.71,14.72,14.7,14.72,71372.0,13.3953,13.4044,13.3862,13.4044,71372.0
2016-06-01 15:20:00,14.72,14.72,14.71,14.72,87252.0,13.4044,13.4044,13.3953,13.4044,87252.0
2016-06-01 15:25:00,14.72,14.72,14.72,14.72,22648.0,13.4044,13.4044,13.4044,13.4044,22648.0
2016-06-01 15:30:00,14.72,14.72,14.71,14.71,41900.0,13.4044,13.4044,13.3953,13.3953,41900.0
2016-06-01 15:35:00,14.71,14.71,14.71,14.71,91864.0,13.3953,13.3953,13.3953,13.3953,91864.0
2016-06-01 15:40:00,14.71,14.72,14.71,14.71,173424.0,13.3953,13.4044,13.3953,13.3953,173424.0
2016-06-01 15:45:00,14.71,14.71,14.7,14.71,79644.0,13.3953,13.3953,13.3862,13.3953,79644.0
2016-06-01 15:50:00,14.71,14.71,14.69,14.7,65484.0,13.3953,13.3953,13.3771,13.3862,65484.0
2016-06-01 15:55:00,14.7,14.71,14.69,14.7,193136.0,13.3862,13.3953,13.3771,13.3862,193136.0
2016-06-02 09:30:00,14.67,14.71,14.65,14.67,45116.0,13.3589,13.3953,13.3407,13.3589,45116.0
2016-06-02 09:35:00,14.69,14.72,14.69,14.72,11648.0,13.3771,13.4044,13.3771,13.4044,11648.0
2016-06-02 09:40:00,14.71,14.74,14.71,14.74,31028.0,13.3953,13.4226,13.3953,13.4226,31028.0
2016-06-02 09:45:00,14.74,14.75,14.71,14.71,51324.0,13.4226,13.4317,13.3953,13.3953,51324.0
2016-06-02 09:50:00,14.7,14.73,14.7,14.71,29824.0,13.3862,13.4135,13.3862,13.3953,29824.0
2016-06-02 09:55:00,14.72,14.74,14.72,14.74,20800.0,13.4044,13.4226,13.4044,13.4226,20800.0
2016-06-02 10:00:00,14.74,14.75,14.74,14.74,21336.0,13.4226,13.4317,13.4226,13.4226,21336.0
2016-06-02 10:05:00,14.75,14.76,14.75,14.75,72336.0,13.4317,13.4408,13.4317,13.4317,72336.0
2016-06-02 10:10:00,14.75,14.75,14.72,14.72,25220.0,13.4317,13.4317,13.4044,13.4044,25220.0
2016-06-02 10:15:00,14.72,14.74,14.71,14.73,36400.0,13.4044,13.4226,13.3953,13.4135,36400.0
2016-06-02 10:20:00,14.73,14.74,14.72,14.74,17176.0,13.4135,13.4226,13.4044,13.4226,17176.0
2016-06-02 10:25:00,14.74,14.74,14.73,14.73,13312.0,13.4226,13.4226,13.4135,13.4135,13312.0
2016-06-02 10:30:00,14.74,14.74,14.72,14.73,42424.0,13.4226,13.4226,13.4044,13.4135,42424.0
2016-06-02 10:35:00,14.73,14.75,14.73,14.75,13600.0,13.4135,13.4317,13.4135,13.4317,13600.0
2016-06-02 10:40:00,14.75,14.75,14.74,14.74,29444.0,13.4317,13.4317,13.4226,13.4226,29444.0
2016-06-02 10:45:00,14.74,14.75,14.72,14.73,17600.0,13.4226,13.4317,13.4044,13.4135,17600.0
2016-06-02 10:50:00,14.73,14.74,14.72,14.74,16948.0,13.4135,13.4226,13.4044,13.4226,16948.0
2016-06-02 10:55:00,14.73,14.73,14.72,14.73,13888.0,13.4135,13.4135,13.4044,13.4135,13888.0
2016-06-02 11:00:00,14.73,14.74,14.72,14.72,28256.0,13.4135,13.4226,13.4044,13.4044,28256.0
2016-06-02 11:05:00,14.73,14.73,14.72,14.72,22140.0,13.4135,13.4135,13.4044,13.4044,22140.0
2016-06-02 11:10:00,14.72,14.73,14.72,14.73,33424.0,13.4044,13.4135,13.4044,13.4135,33424.0
2016-06-02 11:15:00,14.73,14.73,14.72,14.72,15492.0,13.4135,13.4135,13.4044,13.4044,15492.0
2016-06-02 11:20:00,14.72,14.73,14.72,14.72,8280.0,13.4044,13.4135,13.4044,13.4044,8280.0
2016-06-02 11:25:00,14.72,14.72,14.72,14.72,10800.0,13.4044,13.4044,13.4044,13.4044,10800.0
2016-06-02 11:30:00,14.72,14.72,14.72,14.72,20972.0,13.4044,13.4044,13.4044,13.4044,20972.0
2016-06-02 11:35:00,14.72,14.73,14.72,14.73,7360.0,13.4044,13.4135,13.4044,13.4135,7360.0
2016-06-02 11:40:00,14.73,14.74,14.72,14.72,14800.0,13.4135,13.4226,13.4044,13.4044,14800.0
2016-06-02 11:45:00,14.73,14.73,14.72,14.72,10800.0,13.4135,13.4135,13.4044,13.4044,10800.0
2016-06-02 11:50:00,14.71,14.71,14.71,14.71,7588.0,13.3953,13.3953,13.3953,13.3953,7588.0
2016-06-02 11:55:00,14.72,14.73,14.72,14.72,15992.0,13.4044,13.4135,13.4044,13.4044,15992.0
2016-06-02 12:00:00,14.72,14.72,14.72,14.72,12836.0,13.4044,13.4044,13.4044,13.4044,12836.0
2016-06-02 12:05:00,14.72,14.72,14.72,14.72,20496.0,13.4044,13.4044,13.4044,13.4044,20496.0
2016-06-02 12:10:00,14.72,14.72,14.72,14.72,20800.0,13.4044,13.4044,13.4044,13.4044,20800.0
2016-06-02 12:15:00,14.72,14.72,14.72,14.72,12668.0,13.4044,13.4044,13.4044,13.4044,12668.0
2016-06-02 12:20:00,14.72,14.73,14.72,14.73,9252.0,13.4044,13.4135,13.4044,13.4135,9252.0
2016-06-02 12:25:00,14.72,14.72,14.72,14.72,16188.0,13.4044,13.4044,13.4044,13.4044,16188.0
2016-06-02 12:30:00,14.72,14.73,14.72,14.72,30976.0,13.4044,13.4135,13.4044,13.4044,30976.0
2016-06-02 12:35:00,14.73,14.74,14.73,14.73,43964.0,13.4135,13.4226,13.4135,13.4135,43964.0
2016-06-02 12:40:00,14.73,14.74,14.72,14.74,15200.0,13.4135,13.4226,13.4044,13.4226,15200.0
2016-06-02 12:45:00,14.73,14.74,14.73,14.74,22924.0,13.4135,13.4226,13.4135,13.4226,22924.0
2016-06-02 12:50:00,14.74,14.75,14.74,14.74,7096.0,13.4226,13.4317,13.4226,13.4226,7096.0
2016-06-02 12:55:00,14.74,14.75,14.74,14.74,35132.0,13.4226,13.4317,13.4226,13.4226,35132.0
2016-06-02 13:00:00,14.74,14.75,14.74,14.74,25388.0,13.4226,13.4317,13.4226,13.4226,25388.0
2016-06-02 13:05:00,14.74,14.74,14.74,14.74,10400.0,13.4226,13.4226,13.4226,13.4226,10400.0
2016-06-02 13:10:00,14.74,14.74,14.74,14.74,9600.0,13.4226,13.4226,13.4226,13.4226,9600.0
2016-06-02 13:15:00,14.74,14.74,14.74,14.74,26292.0,13.4226,13.4226,13.4226,13.4226,26292.0
2016-06-02 13:20:00,14.74,14.74,14.74,14.74,17508.0,13.4226,13.4226,13.4226,13.4226,17508.0
2016-06-02 13:25:00,14.74,14.75,14.74,14.74,23036.0,13.4226,13.4317,13.4226,13.4226,23036.0
2016-06-02 13:30:00,14.74,14.75,14.74,14.74,23328.0,13.4226,13.4317,13.4226,13.4226,23328.0
2016-06-02 13:35:00,14.75,14.75,14.74,14.74,20076.0,13.4317,13.4317,13.4226,13.4226,20076.0
2016-06-02 13:40:00,14.74,14.75,14.74,14.75,47852.0,13.4226,13.4317,13.4226,13.4317,47852.0
2016-06-02 13:45:00,14.75,14.75,14.74,14.75,27728.0,13.4317,13.4317,13.4226,13.4317,27728.0
2016-06-02 13:50:00,14.75,14.75,14.75,14.75,11696.0,13.4317,13.4317,13.4317,13.4317,11696.0
2016-06-02 13:55:00,14.75,14.75,14.75,14.75,16544.0,13.4317,13.4317,13.4317,13.4317,16544.0
2016-06-02 14:00:00,14.75,14.76,14.75,14.76,80512.0,13.4317,13.4408,13.4317,13.4408,80512.0
2016-06-02 14:05:00,14.76,14.76,14.75,14.75,38984.0,13.4408,13.4408,13.4317,13.4317,38984.0
2016-06-02 14:10:00,14.75,14.76,14.74,14.75,61060.0,13.4317,13.4408,13.4226,13.4317,61060.0
2016-06-02 14:15:00,14.75,14.75,14.75,14.75,35488.0,13.4317,13.4317,13.4317,13.4317,35488.0
2016-06-02 14:20:00,14.75,14.76,14.75,14.76,45704.0,13.4317,13.4408,13.4317,13.4408,45704.0
2016-06-02 14:25:00,14.76,14.76,14.74,14.74,50712.0,13.4408,13.4408,13.4226,13.4226,50712.0
2016-06-02 14:30:00,14.74,14.75,14.74,14.75,77560.0,13.4226,13.4317,13.4226,13.4317,77560.0
2016-06-02 14:35:00,14.75,14.75,14.74,14.75,15104.0,13.4317,13.4317,13.4226,13.4317,15104.0
2016-06-02 14:40:00,14.75,14.76,14.75,14.75,36296.0,13.4317,13.4408,13.4317,13.4317,36296.0
2016-06-02 14:45:00,14.75,14.76,14.75,14.75,15972.0,13.4317,13.4408,13.4317,13.4317,15972.0
2016-06-02 14:50:00,14.75,14.75,14.75,14.75,16840.0,13.4317,13.4317,13.4317,13.4317,16840.0
2016-06-02 14:55:00,14.75,14.76,14.75,14.76,24668.0,13.4317,13.4408,13.4317,13.4408,24668.0
2016-06-02 15:00:00,14.76,14.76,14.75,14.75,35032.0,13.4408,13.4408,13.4317,13.4317,35032.0
2016-06-02 15:05:00,14.75,14.75,14.74,14.74,44576.0,13.4317,13.4317,13.4226,13.4226,44576.0
2016-06-02 15:10:00,14.74,14.76,14.74,14.76,18372.0,13.4226,13.4408,13.4226,13.4408,18372.0
2016-06-02 15:15:00,14.76,14.77,14.76,14.76,26272.0,13.4408,13.4499,13.4408,13.4408,26272.0
2016-06-02 15:20:00,14.76,14.77,14.76,14.77,16080.0,13.4408,13.4499,13.4408,13.4499,16080.0
2016-06-02 15:25:00,14.77,14.77,14.76,14.76,39232.0,13.4499,13.4499,13.4408,13.4408,39232.0
2016-06-02 15:30:00,14.76,14.77,14.76,14.77,36580.0,13.4408,13.4499,13.4408,13.4499,36580.0
2016-06-02 15:35:00,14.77,14.78,14.77,14.78,29280.0,13.4499,13.459,13.4499,13.459,29280.0
2016-06-02 15:40:00,14.78,14.78,14.77,14.77,63596.0,13.459,13.459,13.4499,13.4499,63596.0
2016-06-02 15:45:00,14.77,14.77,14.76,14.76,78364.0,13.4499,13.4499,13.4408,13.4408,78364.0
2016-06-02 15:50:00,14.76,14.77,14.76,14.77,39592.0,13.4408,13.4499,13.4408,13.4499,39592.0
2016-06-02 15:55:00,14.77,14.78,14.76,14.78,163752.0,13.4499,13.459,13.4408,13.459,163752.0
2016-06-03 09:30:00,14.77,14.77,14.72,14.72,25968.0,13.4499,13.4499,13.4044,13.4044,25968.0
2016-06-03 09:35:00,14.72,14.76,14.7,14.71,17252.0,13.4044,13.4408,13.3862,13.3953,17252.0
2016-06-03 09:40:00,14.72,14.72,14.69,14.71,10540.0,13.4044,13.4044,13.3771,13.3953,10540.0
2016-06-03 09:45:00,14.72,14.72,14.69,14.7,38960.0,13.4044,13.4044,13.3771,13.3862,38960.0
2016-06-03 09:50:00,14.69,14.71,14.68,14.71,33860.0,13.3771,13.3953,13.368,13.3953,33860.0
2016-06-03 09:55:00,14.71,14.72,14.71,14.72,17680.0,13.3953,13.4044,13.3953,13.4044,17680.0
2016-06-03 10:00:00,14.72,14.72,14.71,14.71,97960.0,13.4044,13.4044,13.3953,13.3953,97960.0
2016-06-03 10:05:00,14.71,14.72,14.71,14.71,68784.0,13.3953,13.4044,13.3953,13.3953,68784.0
2016-06-03 10:10:00,14.71,14.74,14.71,14.74,36912.0,13.3953,13.4226,13.3953,13.4226,36912.0
2016-06-03 10:15:00,14.73,14.73,14.72,14.72,23992.0,13.4135,13.4135,13.4044,13.4044,23992.0
2016-06-03 10:20:00,14.72,14.73,14.7,14.72,37232.0,13.4044,13.4135,13.3862,13.4044,37232.0
2016-06-03 10:25:00,14.72,14.72,14.71,14.72,10800.0,13.4044,13.4044,13.3953,13.4044,10800.0
2016-06-03 10:30:00,14.71,14.74,14.71,14.74,21312.0,13.3953,13.4226,13.3953,13.4226,21312.0
2016-06-03 10:35:00,14.74,14.74,14.73,14.74,12764.0,13.4226,13.4226,13.4135,13.4226,12764.0
2016-06-03 10:40:00,14.75,14.75,14.73,14.73,13700.0,13.4317,13.4317,13.4135,13.4135,13700.0
2016-06-03 10:45:00,14.73,14.76,14.73,14.75,27724.0,13.4135,13.4408,13.4135,13.4317,27724.0
2016-06-03 10:50:00,14.75,14.76,14.75,14.75,14816.0,13.4317,13.4408,13.4317,13.4317,14816.0
2016-06-03 10:55:00,14.75,14.75,14.74,14.75,21784.0,13.4317,13.4317,13.4226,13.4317,21784.0
2016-06-03 11:00:00,14.75,14.75,14.73,14.73,72484.0,13.4317,13.4317,13.4135,13.4135,72484.0
2016-06-03 11:05:00,14.73,14.74,14.72,14.72,20764.0,13.4135,13.4226,13.4044,13.4044,20764.0
2016-06-03 11:10:00,14.72,14.74,14.72,14.73,29628.0,13.4044,13.4226,13.4044,13.4135,29628.0
2016-06-03 11:15:00,14.73,14.74,14.73,14.74,16800.0,13.4135,13.4226,13.4135,13.4226,16800.0
2016-06-03 11:20:00,14.74,14.76,14.74,14.75,19100.0,13.4226,13.4408,13.4226,13.4317,19100.0
2016-06-03 11:25:00,14.75,14.75,14.73,14.74,20340.0,13.4317,13.4317,13.4135,13.4226,20340.0
2016-06-03 11:30:00,14.74,14.76,14.74,14.75,9040.0,13.4226,13.4408,13.4226,13.4317,9040.0
2016-06-03 11:35:00,14.75,14.75,14.74,14.74,17888.0,13.4317,13.4317,13.4226,13.4226,17888.0
2016-06-03 11:40:00,14.74,14.77,14.74,14.77,23772.0,13.4226,13.4499,13.4226,13.4499,23772.0
2016-06-03 11:45:00,14.77,14.78,14.77,14.78,18032.0,13.4499,13.459,13.4499,13.459,18032.0
2016-06-03 11:50:00,14.78,14.78,14.77,14.77,42092.0,13.459,13.459,13.4499,13.4499,42092.0
2016-06-03 11:55:00,14.77,14.8,14.77,14.79,46880.0,13.4499,13.4773,13.4499,13.4682,46880.0
2016-06-03 12:00:00,14.79,14.8,14.79,14.79,39628.0,13.4682,13.4773,13.4682,13.4682,39628.0
2016-06-03 12:05:00,14.78,14.79,14.76,14.77,27328.0,13.459,13.4682,13.4408,13.4499,27328.0
2016-06-03 12:10:00,14.77,14.77,14.76,14.76,13640.0,13.4499,13.4499,13.4408,13.4408,13640.0
2016-06-03 12:15:00,14.76,14.77,14.76,14.76,10416.0,13.4408,13.4499,13.4408,13.4408,10416.0
2016-06-03 12:20:00,14.76,14.76,14.76,14.76,10320.0,13.4408,13.4408,13.4408,13.4408,10320.0
2016-06-03 12:25:00,14.76,14.77,14.76,14.76,22748.0,13.4408,13.4499,13.4408,13.4408,22748.0
2016-06-03 12:30:00,14.76,14.77,14.76,14.77,22296.0,13.4408,13.4499,13.4408,13.4499,22296.0
2016-06-03 12:35:00,14.77,14.77,14.76,14.77,39600.0,13.4499,13.4499,13.4408,13.4499,39600.0
2016-06-03 12:40:00,14.76,14.77,14.76,14.76,149732.0,13.4408,13.4499,13.4408,13.4408,149732.0
2016-06-03 12:45:00,14.76,14.76,14.74,14.75,7616.0,13.4408,13.4408,13.4226,13.4317,7616.0
2016-06-03 12:50:00,14.75,14.77,14.75,14.77,9520.0,13.4317,13.4499,13.4317,13.4499,9520.0
2016-06-03 12:55:00,14.76,14.76,14.76,14.76,8800.0,13.4408,13.4408,13.4408,13.4408,8800.0
2016-06-03 13:00:00,14.76,14.76,14.76,14.76,15204.0,13.4408,13.4408,13.4408,13.4408,15204.0
2016-06-03 13:05:00,14.76,14.77,14.76,14.77,13084.0,13.4408,13.4499,13.4408,13.4499,13084.0
2016-06-03 13:10:00,14.77,14.77,14.77,14.77,4656.0,13.4499,13.4499,13.4499,13.4499,4656.0
2016-06-03 13:15:00,14.76,14.76,14.76,14.76,11016.0,13.4408,13.4408,13.4408,13.4408,11016.0
2016-06-03 13:20:00,14.76,14.76,14.76,14.76,13280.0,13.4408,13.4408,13.4408,13.4408,13280.0
2016-06-03 13:25:00,14.76,14.76,14.74,14.74,18996.0,13.4408,13.4408,13.4226,13.4226,18996.0
2016-06-03 13:30:00,14.74,14.75,14.74,14.75,28444.0,13.4226,13.4317,13.4226,13.4317,28444.0
2016-06-03 13:35:00,14.75,14.76,14.75,14.76,12852.0,13.4317,13.4408,13.4317,13.4408,12852.0
2016-06-03 13:40:00,14.76,14.76,14.76,14.76,2140.0,13.4408,13.4408,13.4408,13.4408,2140.0
2016-06-03 13:45:00,14.76,14.77,14.76,14.77,75696.0,13.4408,13.4499,13.4408,13.4499,75696.0
2016-06-03 13:50:00,14.77,14.78,14.76,14.76,60024.0,13.4499,13.459,13.4408,13.4408,60024.0
2016-06-03 13:55:00,14.76,14.78,14.75,14.77,20580.0,13.4408,13.459,13.4317,13.4499,20580.0
2016-06-03 14:00:00,14.77,14.78,14.77,14.77,31540.0,13.4499,13.459,13.4499,13.4499,31540.0
2016-06-03 14:05:00,14.78,14.79,14.78,14.79,17612.0,13.459,13.4682,13.459,13.4682,17612.0
2016-06-03 14:10:00,14.78,14.79,14.78,14.78,16360.0,13.459,13.4682,13.459,13.459,16360.0
2016-06-03 14:15:00,14.78,14.78,14.77,14.78,54248.0,13.459,13.459,13.4499,13.459,54248.0
2016-06-03 14:20:00,14.78,14.79,14.78,14.79,40020.0,13.459,13.4682,13.459,13.4682,40020.0
2016-06-03 14:25:00,14.79,14.8,14.79,14.8,29292.0,13.4682,13.4773,13.4682,13.4773,29292.0
2016-06-03 14:30:00,14.8,14.81,14.8,14.81,54996.0,13.4773,13.4864,13.4773,13.4864,54996.0
2016-06-03 14:35:00,14.81,14.82,14.81,14.81,43012.0,13.4864,13.4955,13.4864,13.4864,43012.0
2016-06-03 14:40:00,14.81,14.81,14.81,14.81,71736.0,13.4864,13.4864,13.4864,13.4864,71736.0
2016-06-03 14:45:00,14.81,14.82,14.81,14.81,35424.0,13.4864,13.4955,13.4864,13.4864,35424.0
2016-06-03 14:50:00,14.81,14.84,14.81,14.84,125384.0,13.4864,13.5137,13.4864,13.5137,125384.0
2016-06-03 14:55:00,14.84,14.84,14.83,14.83,21828.0,13.5137,13.5137,13.5046,13.5046,21828.0
2016-06-03 15:00:00,14.83,14.83,14.82,14.82,64140.0,13.5046,13.5046,13.4955,13.4955,64140.0
2016-06-03 15:05:00,14.82,14.82,14.81,14.82,29988.0,13.4955,13.4955,13.4864,13.4955,29988.0
2016-06-03 15:10:00,14.82,14.82,14.81,14.82,26984.0,13.4955,13.4955,13.4864,13.4955,26984.0
2016-06-03 15:15:00,14.81,14.82,14.81,14.81,83304.0,13.4864,13.4955,13.4864,13.4864,83304.0
2016-06-03 15:20:00,14.81,14.81,14.81,14.81,38904.0,13.4864,13.4864,13.4864,13.4864,38904.0
2016-06-03 15:25:00,14.81,14.81,14.81,14.81,56544.0,13.4864,13.4864,13.4864,13.4864,56544.0
2016-06-03 15:30:00,14.81,14.81,14.81,14.81,91292.0,13.4864,13.4864,13.4864,13.4864,91292.0
2016-06-03 15:35:00,14.81,14.83,14.81,14.82,34920.0,13.4864,13.5046,13.4864,13.4955,34920.0
2016-06-03 15:40:00,14.82,14.83,14.81,14.83,83872.0,13.4955,13.5046,13.4864,13.5046,83872.0
2016-06-03 15:45:00,14.83,14.83,14.82,14.82,205124.0,13.5046,13.5046,13.4955,13.4955,205124.0
2016-06-03 15:50:00,14.82,14.83,14.82,14.83,59244.0,13.4955,13.5046,13.4955,13.5046,59244.0
2016-06-03 15:55:00,14.83,14.83,14.81,14.81,124800.0,13.5046,13.5046,13.4864,13.4864,124800.0
2016-06-06 09:30:00,14.81,14.82,14.8,14.8,26368.0,13.4864,13.4955,13.4773,13.4773,26368.0
2016-06-06 09:35:00,14.8,14.86,14.79,14.86,78420.0,13.4773,13.5319,13.4682,13.5319,78420.0
2016-06-06 09:40:00,14.86,14.89,14.86,14.89,121852.0,13.5319,13.5592,13.5319,13.5592,121852.0
2016-06-06 09:45:00,14.89,14.89,14.87,14.89,22352.0,13.5592,13.5592,13.541,13.5592,22352.0
2016-06-06 09:50:00,14.89,14.9,14.88,14.9,63048.0,13.5592,13.5683,13.5501,13.5683,63048.0
2016-06-06 09:55:00,14.9,14.9,14.88,14.9,34004.0,13.5683,13.5683,13.5501,13.5683,34004.0
2016-06-06 10:00:00,14.89,14.92,14.88,14.9,102668.0,13.5592,13.5865,13.5501,13.5683,102668.0
2016-06-06 10:05:00,14.89,14.9,14.88,14.89,56696.0,13.5592,13.5683,13.5501,13.5592,56696.0
2016-06-06 10:10:00,14.89,14.89,14.86,14.87,22800.0,13.5592,13.5592,13.5319,13.541,22800.0
2016-06-06 10:15:00,14.87,14.89,14.87,14.88,25800.0,13.541,13.5592,13.541,13.5501,25800.0
2016-06-06 10:20:00,14.87,14.9,14.87,14.9,26800.0,13.541,13.5683,13.541,13.5683,26800.0
2016-06-06 10:25:00,14.89,14.89,14.87,14.87,5096.0,13.5592,13.5592,13.541,13.541,5096.0
2016-06-06 10:30:00,14.87,14.88,14.87,14.87,4368.0,13.541,13.5501,13.541,13.541,4368.0
2016-06-06 10:35:00,14.87,14.88,14.87,14.88,15996.0,13.541,13.5501,13.541,13.5501,15996.0
2016-06-06 10:40:00,14.88,14.9,14.88,14.88,7400.0,13.5501,13.5683,13.5501,13.5501,7400.0
2016-06-06 10:45:00,14.88,14.88,14.88,14.88,10928.0,13.5501,13.5501,13.5501,13.5501,10928.0
2016-06-06 10:50:00,14.87,14.88,14.87,14.87,7516.0,13.541,13.5501,13.541,13.541,7516.0
2016-06-06 10:55:00,14.88,14.9,14.88,14.88,13212.0,13.5501,13.5683,13.5501,13.5501,13212.0
2016-06-06 11:00:00,14.88,14.89,14.88,14.88,21136.0,13.5501,13.5592,13.5501,13.5501,21136.0
2016-06-06 11:05:00,14.88,14.9,14.88,14.9,31612.0,13.5501,13.5683,13.5501,13.5683,31612.0
2016-06-06 11:10:00,14.9,14.9,14.88,14.9,10064.0,13.5683,13.5683,13.5501,13.5683,10064.0
2016-06-06 11:15:00,14.9,14.9,14.88,14.88,24152.0,13.5683,13.5683,13.5501,13.5501,24152.0
2016-06-06 11:20:00,14.88,14.9,14.88,14.89,29252.0,13.5501,13.5683,13.5501,13.5592,29252.0
2016-06-06 11:25:00,14.89,14.89,14.88,14.88,18620.0,13.5592,13.5592,13.5501,13.5501,18620.0
2016-06-06 11:30:00,14.88,14.88,14.87,14.87,14884.0,13.5501,13.5501,13.541,13.541,14884.0
2016-06-06 11:35:00,14.87,14.88,14.87,14.88,15700.0,13.541,13.5501,13.541,13.5501,15700.0
2016-06-06 11:40:00,14.89,14.89,14.88,14.88,22496.0,13.5592,13.5592,13.5501,13.5501,22496.0
2016-06-06 11:45:00,14.88,14.88,14.88,14.88,5612.0,13.5501,13.5501,13.5501,13.5501,5612.0
2016-06-06 11:50:00,14.88,14.88,14.87,14.88,26288.0,13.5501,13.5501,13.541,13.5501,26288.0
2016-06-06 11:55:00,14.88,14.88,14.88,14.88,12420.0,13.5501,13.5501,13.5501,13.5501,12420.0
2016-06-06 12:00:00,14.88,14.88,14.88,14.88,19600.0,13.5501,13.5501,13.5501,13.5501,19600.0
2016-06-06 12:05:00,14.88,14.88,14.88,14.88,30776.0,13.5501,13.5501,13.5501,13.5501,30776.0
2016-06-06 12:10:00,14.88,14.88,14.88,14.88,16812.0,13.5501,13.5501,13.5501,13.5501,16812.0
2016-06-06 12:15:00,14.88,14.88,14.84,14.86,1086136.0,13.5501,13.5501,13.5137,13.5319,1086136.0
2016-06-06 12:20:00,14.86,14.86,14.84,14.84,716080.0,13.5319,13.5319,13.5137,13.5137,716080.0
2016-06-06 12:25:00,14.84,14.85,14.84,14.84,62888.0,13.5137,13.5228,13.5137,13.5137,62888.0
2016-06-06 12:30:00,14.84,14.85,14.83,14.84,94572.0,13.5137,13.5228,13.5046,13.5137,94572.0
2016-06-06 12:35:00,14.84,14.85,14.83,14.83,47360.0,13.5137,13.5228,13.5046,13.5046,47360.0
2016-06-06 12:40:00,14.83,14.84,14.83,14.84,34196.0,13.5046,13.5137,13.5046,13.5137,34196.0
2016-06-06 12:45:00,14.84,14.84,14.82,14.82,43284.0,13.5137,13.5137,13.4955,13.4955,43284.0
2016-06-06 12:50:00,14.82,14.82,14.81,14.81,29620.0,13.4955,13.4955,13.4864,13.4864,29620.0
2016-06-06 12:55:00,14.81,14.85,14.8,14.85,46512.0,13.4864,13.5228,13.4773,13.5228,46512.0
2016-06-06 13:00:00,14.85,14.85,14.84,14.85,71940.0,13.5228,13.5228,13.5137,13.5228,71940.0
2016-06-06 13:05:00,14.85,14.87,14.85,14.87,44336.0,13.5228,13.541,13.5228,13.541,44336.0
2016-06-06 13:10:00,14.87,14.88,14.87,14.88,22320.0,13.541,13.5501,13.541,13.5501,22320.0
2016-06-06 13:15:00,14.87,14.88,14.87,14.87,32048.0,13.541,13.5501,13.541,13.541,32048.0
2016-06-06 13:20:00,14.87,14.88,14.87,14.88,23388.0,13.541,13.5501,13.541,13.5501,23388.0
2016-06-06 13:25:00,14.88,14.88,14.88,14.88,17148.0,13.5501,13.5501,13.5501,13.5501,17148.0
2016-06-06 13:30:00,14.88,14.88,14.87,14.88,16708.0,13.5501,13.5501,13.541,13.5501,16708.0
2016-06-06 13:35:00,14.87,14.88,14.87,14.88,20504.0,13.541,13.5501,13.541,13.5501,20504.0
2016-06-06 13:40:00,14.88,14.88,14.87,14.87,27684.0,13.5501,13.5501,13.541,13.541,27684.0
2016-06-06 13:45:00,14.88,14.89,14.88,14.88,69868.0,13.5501,13.5592,13.5501,13.5501,69868.0
2016-06-06 13:50:00,14.89,14.89,14.88,14.88,32004.0,13.5592,13.5592,13.5501,13.5501,32004.0
2016-06-06 13:55:00,14.88,14.88,14.88,14.88,22780.0,13.5501,13.5501,13.5501,13.5501,22780.0
2016-06-06 14:00:00,14.88,14.88,14.88,14.88,11252.0,13.5501,13.5501,13.5501,13.5501,11252.0
2016-06-06 14:05:00,14.88,14.89,14.88,14.89,13248.0,13.5501,13.5592,13.5501,13.5592,13248.0
2016-06-06 14:10:00,14.89,14.89,14.89,14.89,7200.0,13.5592,13.5592,13.5592,13.5592,7200.0
2016-06-06 14:15:00,14.89,14.92,14.89,14.91,17648.0,13.5592,13.5865,13.5592,13.5774,17648.0
2016-06-06 14:20:00,14.91,14.91,14.9,14.91,14372.0,13.5774,13.5774,13.5683,13.5774,14372.0
2016-06-06 14:25:00,14.91,14.92,14.9,14.9,16920.0,13.5774,13.5865,13.5683,13.5683,16920.0
2016-06-06 14:30:00,14.9,14.91,14.9,14.9,11248.0,13.5683,13.5774,13.5683,13.5683,11248.0
2016-06-06 14:35:00,14.9,14.91,14.9,14.9,13600.0,13.5683,13.5774,13.5683,13.5683,13600.0
2016-06-06 14:40:00,14.9,14.9,14.9,14.9,10804.0,13.5683,13.5683,13.5683,13.5683,10804.0
2016-06-06 14:45:00,14.9,14.91,14.9,14.9,4584.0,13.5683,13.5774,13.5683,13.5683,4584.0
2016-06-06 14:50:00,14.9,14.92,14.9,14.91,13632.0,13.5683,13.5865,13.5683,13.5774,13632.0
2016-06-06 14:55:00,14.91,14.91,14.9,14.9,18540.0,13.5774,13.5774,13.5683,13.5683,18540.0
2016-06-06 15:00:00,14.9,14.9,14.9,14.9,14372.0,13.5683,13.5683,13.5683,13.5683,14372.0
2016-06-06 15:05:00,14.9,14.9,14.89,14.89,21360.0,13.5683,13.5683,13.5592,13.5592,21360.0
2016-06-06 15:10:00,14.9,14.9,14.89,14.9,17340.0,13.5683,13.5683,13.5592,13.5683,17340.0
2016-06-06 15:15:00,14.9,14.9,14.89,14.89,30800.0,13.5683,13.5683,13.5592,13.5592,30800.0
2016-06-06 15:20:00,14.89,14.89,14.89,14.89,10000.0,13.5592,13.5592,13.5592,13.5592,10000.0
2016-06-06 15:25:00,14.89,14.9,14.88,14.88,26372.0,13.5592,13.5683,13.5501,13.5501,26372.0
2016-06-06 15:30:00,14.88,14.88,14.88,14.88,67208.0,13.5501,13.5501,13.5501,13.5501,67208.0
2016-06-06 15:35:00,14.88,14.88,14.88,14.88,27260.0,13.5501,13.5501,13.5501,13.5501,27260.0
2016-06-06 15:40:00,14.88,14.88,14.87,14.88,59900.0,13.5501,13.5501,13.541,13.5501,59900.0
2016-06-06 15:45:00,14.88,14.88,14.88,14.88,44200.0,13.5501,13.5501,13.5501,13.5501,44200.0
2016-06-06 15:50:00,14.88,14.88,14.86,14.86,114512.0,13.5501,13.5501,13.5319,13.5319,114512.0
2016-06-06 15:55:00,14.86,14.87,14.85,14.86,227268.0,13.5319,13.541,13.5228,13.5319,227268.0
2016-06-07 09:30:00,14.82,14.87,14.82,14.84,219632.0,13.4955,13.541,13.4955,13.5137,219632.0
2016-06-07 09:35:00,14.85,14.91,14.84,14.91,141760.0,13.5228,13.5774,13.5137,13.5774,141760.0
2016-06-07 09:40:00,14.9,14.91,14.88,14.91,78704.0,13.5683,13.5774,13.5501,13.5774,78704.0
2016-06-07 09:45:00,14.9,14.93,14.9,14.92,142528.0,13.5683,13.5956,13.5683,13.5865,142528.0
2016-06-07 09:50:00,14.92,14.92,14.85,14.88,63872.0,13.5865,13.5865,13.5228,13.5501,63872.0
2016-06-07 09:55:00,14.88,14.88,14.84,14.85,145124.0,13.5501,13.5501,13.5137,13.5228,145124.0
2016-06-07 10:00:00,14.85,14.87,14.84,14.85,28456.0,13.5228,13.541,13.5137,13.5228,28456.0
2016-06-07 10:05:00,14.85,14.86,14.82,14.83,108028.0,13.5228,13.5319,13.4955,13.5046,108028.0
2016-06-07 10:10:00,14.83,14.84,14.82,14.83,41616.0,13.5046,13.5137,13.4955,13.5046,41616.0
2016-06-07 10:15:00,14.83,14.85,14.83,14.85,58492.0,13.5046,13.5228,13.5046,13.5228,58492.0
2016-06-07 10:20:00,14.85,14.85,14.82,14.82,54956.0,13.5228,13.5228,13.4955,13.4955,54956.0
2016-06-07 10:25:00,14.82,14.83,14.82,14.83,9204.0,13.4955,13.5046,13.4955,13.5046,9204.0
2016-06-07 10:30:00,14.83,14.83,14.81,14.81,26728.0,13.5046,13.5046,13.4864,13.4864,26728.0
2016-06-07 10:35:00,14.81,14.82,14.79,14.8,165176.0,13.4864,13.4955,13.4682,13.4773,165176.0
2016-06-07 10:40:00,14.8,14.81,14.8,14.8,31220.0,13.4773,13.4864,13.4773,13.4773,31220.0
2016-06-07 10:45:00,14.8,14.8,14.76,14.78,197872.0,13.4773,13.4773,13.4408,13.459,197872.0
2016-06-07 10:50:00,14.78,14.79,14.75,14.76,145228.0,13.459,13.4682,13.4317,13.4408,145228.0
2016-06-07 10:55:00,14.76,14.78,14.76,14.78,29016.0,13.4408,13.459,13.4408,13.459,29016.0
2016-06-07 11:00:00,14.78,14.8,14.78,14.8,43492.0,13.459,13.4773,13.459,13.4773,43492.0
2016-06-07 11:05:00,14.8,14.81,14.8,14.81,25224.0,13.4773,13.4864,13.4773,13.4864,25224.0
2016-06-07 11:10:00,14.8,14.81,14.8,14.8,17288.0,13.4773,13.4864,13.4773,13.4773,17288.0
2016-06-07 11:15:00,14.8,14.8,14.8,14.8,17140.0,13.4773,13.4773,13.4773,13.4773,17140.0
2016-06-07 11:20:00,14.8,14.81,14.77,14.78,115204.0,13.4773,13.4864,13.4499,13.459,115204.0
2016-06-07 11:25:00,14.78,14.79,14.78,14.79,40680.0,13.459,13.4682,13.459,13.4682,40680.0
2016-06-07 11:30:00,14.79,14.81,14.76,14.78,342432.0,13.4682,13.4864,13.4408,13.459,342432.0
2016-06-07 11:35:00,14.78,14.79,14.77,14.78,71644.0,13.459,13.4682,13.4499,13.459,71644.0
2016-06-07 11:40:00,14.78,14.83,14.78,14.83,172536.0,13.459,13.5046,13.459,13.5046,172536.0
2016-06-07 11:45:00,14.83,14.84,14.82,14.83,74240.0,13.5046,13.5137,13.4955,13.5046,74240.0
2016-06-07 11:50:00,14.83,14.84,14.82,14.82,34616.0,13.5046,13.5137,13.4955,13.4955,34616.0
2016-06-07 11:55:00,14.83,14.83,14.82,14.83,7200.0,13.5046,13.5046,13.4955,13.5046,7200.0
2016-06-07 12:00:00,14.83,14.84,14.82,14.83,37696.0,13.5046,13.5137,13.4955,13.5046,37696.0
2016-06-07 12:05:00,14.83,14.84,14.83,14.84,23312.0,13.5046,13.5137,13.5046,13.5137,23312.0
2016-06-07 12:10:00,14.84,14.84,14.83,14.84,21360.0,13.5137,13.5137,13.5046,13.5137,21360.0
2016-06-07 12:15:00,14.84,14.86,14.84,14.85,29592.0,13.5137,13.5319,13.5137,13.5228,29592.0
2016-06-07 12:20:00,14.85,14.87,14.85,14.86,17536.0,13.5228,13.541,13.5228,13.5319,17536.0
2016-06-07 12:25:00,14.86,14.86,14.85,14.85,8408.0,13.5319,13.5319,13.5228,13.5228,8408.0
2016-06-07 12:30:00,14.85,14.87,14.85,14.87,63948.0,13.5228,13.541,13.5228,13.541,63948.0
2016-06-07 12:35:00,14.87,14.88,14.86,14.86,42784.0,13.541,13.5501,13.5319,13.5319,42784.0
2016-06-07 12:40:00,14.87,14.87,14.85,14.86,30220.0,13.541,13.541,13.5228,13.5319,30220.0
2016-06-07 12:45:00,14.86,14.87,14.85,14.86,59732.0,13.5319,13.541,13.5228,13.5319,59732.0
2016-06-07 12:50:00,14.86,14.88,14.86,14.87,39776.0,13.5319,13.5501,13.5319,13.541,39776.0
2016-06-07 12:55:00,14.87,14.88,14.87,14.88,15760.0,13.541,13.5501,13.541,13.5501,15760.0
2016-06-07 13:00:00,14.88,14.89,14.87,14.89,56944.0,13.5501,13.5592,13.541,13.5592,56944.0
2016-06-07 13:05:00,14.89,14.89,14.89,14.89,12040.0,13.5592,13.5592,13.5592,13.5592,12040.0
2016-06-07 13:10:00,14.89,14.89,14.88,14.88,4640.0,13.5592,13.5592,13.5501,13.5501,4640.0
2016-06-07 13:15:00,14.88,14.88,14.87,14.88,14436.0,13.5501,13.5501,13.541,13.5501,14436.0
2016-06-07 13:20:00,14.88,14.89,14.88,14.89,10828.0,13.5501,13.5592,13.5501,13.5592,10828.0
2016-06-07 13:25:00,14.89,14.9,14.89,14.9,46816.0,13.5592,13.5683,13.5592,13.5683,46816.0
2016-06-07 13:30:00,14.9,14.91,14.9,14.91,19912.0,13.5683,13.5774,13.5683,13.5774,19912.0
2016-06-07 13:35:00,14.9,14.92,14.9,14.91,150016.0,13.5683,13.5865,13.5683,13.5774,150016.0
2016-06-07 13:40:00,14.91,14.92,14.91,14.92,16188.0,13.5774,13.5865,13.5774,13.5865,16188.0
2016-06-07 13:45:00,14.92,14.92,14.91,14.92,9300.0,13.5865,13.5865,13.5774,13.5865,9300.0
2016-06-07 13:50:00,14.92,14.92,14.9,14.9,17356.0,13.5865,13.5865,13.5683,13.5683,17356.0
2016-06-07 13:55:00,14.9,14.9,14.88,14.88,54564.0,13.5683,13.5683,13.5501,13.5501,54564.0
2016-06-07 14:00:00,14.88,14.9,14.88,14.9,18664.0,13.5501,13.5683,13.5501,13.5683,18664.0
2016-06-07 14:05:00,14.9,14.92,14.9,14.92,67092.0,13.5683,13.5865,13.5683,13.5865,67092.0
2016-06-07 14:10:00,14.92,14.92,14.91,14.92,35244.0,13.5865,13.5865,13.5774,13.5865,35244.0
2016-06-07 14:15:00,14.92,14.93,14.92,14.93,63584.0,13.5865,13.5956,13.5865,13.5956,63584.0
2016-06-07 14:20:00,14.93,14.94,14.93,14.94,60552.0,13.5956,13.6047,13.5956,13.6047,60552.0
2016-06-07 14:25:00,14.94,14.95,14.94,14.95,163476.0,13.6047,13.6139,13.6047,13.6139,163476.0
2016-06-07 14:30:00,14.95,14.96,14.95,14.96,94808.0,13.6139,13.623,13.6139,13.623,94808.0
2016-06-07 14:35:00,14.96,14.96,14.93,14.95,51964.0,13.623,13.623,13.5956,13.6139,51964.0
2016-06-07 14:40:00,14.95,14.96,14.94,14.96,28068.0,13.6139,13.623,13.6047,13.623,28068.0
2016-06-07 14:45:00,14.96,14.96,14.95,14.96,43184.0,13.623,13.623,13.6139,13.623,43184.0
2016-06-07 14:50:00,14.96,14.97,14.95,14.95,148220.0,13.623,13.6321,13.6139,13.6139,148220.0
2016-06-07 14:55:00,14.95,14.95,14.94,14.94,13788.0,13.6139,13.6139,13.6047,13.6047,13788.0
2016-06-07 15:00:00,14.94,14.95,14.94,14.95,39080.0,13.6047,13.6139,13.6047,13.6139,39080.0
2016-06-07 15:05:00,14.95,14.95,14.94,14.94,36928.0,13.6139,13.6139,13.6047,13.6047,36928.0
2016-06-07 15:10:00,14.94,14.94,14.93,14.94,54348.0,13.6047,13.6047,13.5956,13.6047,54348.0
2016-06-07 15:15:00,14.94,14.94,14.93,14.94,41348.0,13.6047,13.6047,13.5956,13.6047,41348.0
2016-06-07 15:20:00,14.94,14.94,14.94,14.94,38736.0,13.6047,13.6047,13.6047,13.6047,38736.0
2016-06-07 15:25:00,14.94,14.95,14.94,14.95,62568.0,13.6047,13.6139,13.6047,13.6139,62568.0
2016-06-07 15:30:00,14.95,14.96,14.95,14.96,180556.0,13.6139,13.623,13.6139,13.623,180556.0
2016-06-07 15:35:00,14.96,14.96,14.93,14.94,80212.0,13.623,13.623,13.5956,13.6047,80212.0
2016-06-07 15:40:00,14.94,14.94,14.92,14.92,40176.0,13.6047,13.6047,13.5865,13.5865,40176.0
2016-06-07 15:45:00,14.92,14.92,14.91,14.91,82336.0,13.5865,13.5865,13.5774,13.5774,82336.0
2016-06-07 15:50:00,14.91,14.92,14.91,14.91,93720.0,13.5774,13.5865,13.5774,13.5774,93720.0
2016-06-07 15:55:00,14.91,14.92,14.91,14.92,125072.0,13.5774,13.5865,13.5774,13.5865,125072.0
2016-06-08 09:30:00,14.92,14.95,14.92,14.95,65900.0,13.5865,13.6139,13.5865,13.6139,65900.0
2016-06-08 09:35:00,14.95,14.97,14.94,14.96,10776.0,13.6139,13.6321,13.6047,13.623,10776.0
2016-06-08 09:40:00,14.96,14.96,14.94,14.95,18704.0,13.623,13.623,13.6047,13.6139,18704.0
2016-06-08 09:45:00,14.94,14.97,14.94,14.96,22800.0,13.6047,13.6321,13.6047,13.623,22800.0
2016-06-08 09:50:00,14.97,14.98,14.96,14.98,14720.0,13.6321,13.6412,13.623,13.6412,14720.0
2016-06-08 09:55:00,14.97,14.98,14.96,14.97,77012.0,13.6321,13.6412,13.623,13.6321,77012.0
2016-06-08 10:00:00,14.98,15.0,14.97,15.0,376504.0,13.6412,13.6594,13.6321,13.6594,376504.0
2016-06-08 10:05:00,15.0,15.0,14.96,14.97,194432.0,13.6594,13.6594,13.623,13.6321,194432.0
2016-06-08 10:10:00,14.97,14.97,14.96,14.97,26212.0,13.6321,13.6321,13.623,13.6321,26212.0
2016-06-08 10:15:00,14.97,14.97,14.96,14.97,16000.0,13.6321,13.6321,13.623,13.6321,16000.0
2016-06-08 10:20:00,14.97,14.97,14.94,14.94,43504.0,13.6321,13.6321,13.6047,13.6047,43504.0
2016-06-08 10:25:00,14.94,14.95,14.94,14.94,56308.0,13.6047,13.6139,13.6047,13.6047,56308.0
2016-06-08 10:30:00,14.94,14.95,14.94,14.95,29784.0,13.6047,13.6139,13.6047,13.6139,29784.0
2016-06-08 10:35:00,14.95,14.95,14.94,14.95,16500.0,13.6139,13.6139,13.6047,13.6139,16500.0
2016-06-08 10:40:00,14.95,14.96,14.94,14.96,26228.0,13.6139,13.623,13.6047,13.623,26228.0
2016-06-08 10:45:00,14.96,14.97,14.96,14.97,12196.0,13.623,13.6321,13.623,13.6321,12196.0
2016-06-08 10:50:00,14.97,14.98,14.97,14.98,42156.0,13.6321,13.6412,13.6321,13.6412,42156.0
2016-06-08 10:55:00,14.98,14.98,14.97,14.97,33688.0,13.6412,13.6412,13.6321,13.6321,33688.0
2016-06-08 11:00:00,14.97,14.97,14.97,14.97,29096.0,13.6321,13.6321,13.6321,13.6321,29096.0
2016-06-08 11:05:00,14.97,14.99,14.97,14.98,29316.0,13.6321,13.6503,13.6321,13.6412,29316.0
2016-06-08 11:10:00,14.98,14.99,14.98,14.99,18636.0,13.6412,13.6503,13.6412,13.6503,18636.0
2016-06-08 11:15:00,14.99,14.99,14.97,14.97,32128.0,13.6503,13.6503,13.6321,13.6321,32128.0
2016-06-08 11:20:00,14.97,14.99,14.97,14.99,17200.0,13.6321,13.6503,13.6321,13.6503,17200.0
2016-06-08 11:25:00,14.99,14.99,14.98,14.99,26632.0,13.6503,13.6503,13.6412,13.6503,26632.0
2016-06-08 11:30:00,14.98,14.99,14.98,14.99,19612.0,13.6412,13.6503,13.6412,13.6503,19612.0
2016-06-08 11:35:00,14.99,14.99,14.99,14.99,28532.0,13.6503,13.6503,13.6503,13.6503,28532.0
2016-06-08 11:40:00,14.99,14.99,14.99,14.99,23024.0,13.6503,13.6503,13.6503,13.6503,23024.0
2016-06-08 11:45:00,14.99,14.99,14.99,14.99,76616.0,13.6503,13.6503,13.6503,13.6503,76616.0
2016-06-08 11:50:00,14.99,14.99,14.98,14.99,49044.0,13.6503,13.6503,13.6412,13.6503,49044.0
2016-06-08 11:55:00,14.99,14.99,14.97,14.97,104776.0,13.6503,13.6503,13.6321,13.6321,104776.0
2016-06-08 12:00:00,14.97,14.98,14.97,14.97,27480.0,13.6321,13.6412,13.6321,13.6321,27480.0
2016-06-08 12:05:00,14.97,14.98,14.97,14.98,33680.0,13.6321,13.6412,13.6321,13.6412,33680.0
2016-06-08 12:10:00,14.98,14.99,14.98,14.99,38620.0,13.6412,13.6503,13.6412,13.6503,38620.0
2016-06-08 12:15:00,14.99,14.99,14.99,14.99,49992.0,13.6503,13.6503,13.6503,13.6503,49992.0
2016-06-08 12:20:00,14.99,14.99,14.99,14.99,33884.0,13.6503,13.6503,13.6503,13.6503,33884.0
2016-06-08 12:25:00,14.99,14.99,14.99,14.99,28332.0,13.6503,13.6503,13.6503,13.6503,28332.0
2016-06-08 12:30:00,14.99,14.99,14.99,14.99,22436.0,13.6503,13.6503,13.6503,13.6503,22436.0
2016-06-08 12:35:00,14.99,14.99,14.99,14.99,19676.0,13.6503,13.6503,13.6503,13.6503,19676.0
2016-06-08 12:40:00,14.99,14.99,14.98,14.99,15332.0,13.6503,13.6503,13.6412,13.6503,15332.0
2016-06-08 12:45:00,14.99,14.99,14.98,14.99,22292.0,13.6503,13.6503,13.6412,13.6503,22292.0
2016-06-08 12:50:00,14.99,14.99,14.99,14.99,64992.0,13.6503,13.6503,13.6503,13.6503,64992.0
2016-06-08 12:55:00,14.99,15.01,14.99,15.01,360096.0,13.6503,13.6685,13.6503,13.6685,360096.0
2016-06-08 13:00:00,15.01,15.01,15.01,15.01,19424.0,13.6685,13.6685,13.6685,13.6685,19424.0
2016-06-08 13:05:00,15.01,15.02,15.01,15.02,154468.0,13.6685,13.6776,13.6685,13.6776,154468.0
2016-06-08 13:10:00,15.02,15.03,15.02,15.03,59740.0,13.6776,13.6867,13.6776,13.6867,59740.0
2016-06-08 13:15:00,15.03,15.03,15.02,15.03,49680.0,13.6867,13.6867,13.6776,13.6867,49680.0
2016-06-08 13:20:00,15.03,15.03,15.01,15.01,37924.0,13.6867,13.6867,13.6685,13.6685,37924.0
2016-06-08 13:25:00,15.01,15.02,15.01,15.02,11056.0,13.6685,13.6776,13.6685,13.6776,11056.0
2016-06-08 13:30:00,15.02,15.02,15.01,15.02,25092.0,13.6776,13.6776,13.6685,13.6776,25092.0
2016-06-08 13:35:00,15.02,15.02,15.01,15.01,15788.0,13.6776,13.6776,13.6685,13.6685,15788.0
2016-06-08 13:40:00,15.01,15.02,15.01,15.01,17016.0,13.6685,13.6776,13.6685,13.6685,17016.0
2016-06-08 13:45:00,15.01,15.01,15.01,15.01,7808.0,13.6685,13.6685,13.6685,13.6685,7808.0
2016-06-08 13:50:00,15.01,15.02,15.01,15.02,47152.0,13.6685,13.6776,13.6685,13.6776,47152.0
2016-06-08 13:55:00,15.02,15.02,15.02,15.02,21196.0,13.6776,13.6776,13.6776,13.6776,21196.0
2016-06-08 14:00:00,15.02,15.02,15.01,15.02,15340.0,13.6776,13.6776,13.6685,13.6776,15340.0
2016-06-08 14:05:00,15.02,15.02,15.01,15.01,22872.0,13.6776,13.6776,13.6685,13.6685,22872.0
2016-06-08 14:10:00,15.01,15.01,15.01,15.01,10640.0,13.6685,13.6685,13.6685,13.6685,10640.0
2016-06-08 14:15:00,15.01,15.02,15.01,15.01,44648.0,13.6685,13.6776,13.6685,13.6685,44648.0
2016-06-08 14:20:00,15.02,15.02,15.01,15.02,57700.0,13.6776,13.6776,13.6685,13.6776,57700.0
2016-06-08 14:25:00,15.02,15.02,15.02,15.02,67956.0,13.6776,13.6776,13.6776,13.6776,67956.0
2016-06-08 14:30:00,15.02,15.03,15.02,15.03,78376.0,13.6776,13.6867,13.6776,13.6867,78376.0
2016-06-08 14:35:00,15.03,15.03,15.03,15.03,57436.0,13.6867,13.6867,13.6867,13.6867,57436.0
2016-06-08 14:40:00,15.03,15.03,15.02,15.02,26508.0,13.6867,13.6867,13.6776,13.6776,26508.0
2016-06-08 14:45:00,15.03,15.03,15.02,15.03,19640.0,13.6867,13.6867,13.6776,13.6867,19640.0
2016-06-08 14:50:00,15.02,15.03,15.02,15.03,8908.0,13.6776,13.6867,13.6776,13.6867,8908.0
2016-06-08 14:55:00,15.03,15.03,15.03,15.03,27836.0,13.6867,13.6867,13.6867,13.6867,27836.0
2016-06-08 15:00:00,15.03,15.04,15.03,15.04,47508.0,13.6867,13.6958,13.6867,13.6958,47508.0
2016-06-08 15:05:00,15.03,15.04,15.03,15.04,25924.0,13.6867,13.6958,13.6867,13.6958,25924.0
2016-06-08 15:10:00,15.04,15.04,15.03,15.03,35364.0,13.6958,13.6958,13.6867,13.6867,35364.0
2016-06-08 15:15:00,15.03,15.03,15.02,15.02,35148.0,13.6867,13.6867,13.6776,13.6776,35148.0
2016-06-08 15:20:00,15.02,15.03,15.01,15.02,40548.0,13.6776,13.6867,13.6685,13.6776,40548.0
2016-06-08 15:25:00,15.02,15.02,15.02,15.02,30060.0,13.6776,13.6776,13.6776,13.6776,30060.0
2016-06-08 15:30:00,15.02,15.02,15.01,15.01,40504.0,13.6776,13.6776,13.6685,13.6685,40504.0
2016-06-08 15:35:00,15.01,15.02,15.01,15.02,53888.0,13.6685,13.6776,13.6685,13.6776,53888.0
2016-06-08 15:40:00,15.02,15.03,15.01,15.02,59780.0,13.6776,13.6867,13.6685,13.6776,59780.0
2016-06-08 15:45:00,15.02,15.03,15.02,15.02,75928.0,13.6776,13.6867,13.6776,13.6776,75928.0
2016-06-08 15:50:00,15.03,15.03,15.02,15.02,111496.0,13.6867,13.6867,13.6776,13.6776,111496.0
2016-06-08 15:55:00,15.02,15.03,15.02,15.03,222084.0,13.6776,13.6867,13.6776,13.6867,222084.0
2016-06-09 09:30:00,14.94,14.96,14.94,14.95,40244.0,13.6047,13.623,13.6047,13.6139,40244.0
2016-06-09 09:35:00,14.96,14.98,14.96,14.97,15948.0,13.623,13.6412,13.623,13.6321,15948.0
2016-06-09 09:40:00,14.97,14.98,14.96,14.97,71128.0,13.6321,13.6412,13.623,13.6321,71128.0
2016-06-09 09:45:00,14.97,15.0,14.97,14.98,50164.0,13.6321,13.6594,13.6321,13.6412,50164.0
2016-06-09 09:50:00,14.99,14.99,14.96,14.96,24288.0,13.6503,13.6503,13.623,13.623,24288.0
2016-06-09 09:55:00,14.96,14.96,14.95,14.96,32400.0,13.623,13.623,13.6139,13.623,32400.0
2016-06-09 10:00:00,14.95,14.97,14.95,14.96,84064.0,13.6139,13.6321,13.6139,13.623,84064.0
2016-06-09 10:05:00,14.96,14.96,14.95,14.96,53756.0,13.623,13.623,13.6139,13.623,53756.0
2016-06-09 10:10:00,14.96,14.96,14.95,14.95,38736.0,13.623,13.623,13.6139,13.6139,38736.0
2016-06-09 10:15:00,14.95,14.96,14.95,14.96,20340.0,13.6139,13.623,13.6139,13.623,20340.0
2016-06-09 10:20:00,14.96,14.96,14.95,14.96,26160.0,13.623,13.623,13.6139,13.623,26160.0
2016-06-09 10:25:00,14.96,14.97,14.95,14.96,30932.0,13.623,13.6321,13.6139,13.623,30932.0
2016-06-09 10:30:00,14.97,14.97,14.94,14.94,37136.0,13.6321,13.6321,13.6047,13.6047,37136.0
2016-06-09 10:35:00,14.93,14.95,14.93,14.94,32796.0,13.5956,13.6139,13.5956,13.6047,32796.0
2016-06-09 10:40:00,14.94,14.98,14.94,14.98,26384.0,13.6047,13.6412,13.6047,13.6412,26384.0
2016-06-09 10:45:00,14.98,15.0,14.98,14.99,19612.0,13.6412,13.6594,13.6412,13.6503,19612.0
2016-06-09 10:50:00,14.99,15.02,14.99,15.0,172812.0,13.6503,13.6776,13.6503,13.6594,172812.0
2016-06-09 10:55:00,15.0,15.01,15.0,15.01,26800.0,13.6594,13.6685,13.6594,13.6685,26800.0
2016-06-09 11:00:00,15.01,15.02,14.99,14.99,99928.0,13.6685,13.6776,13.6503,13.6503,99928.0
2016-06-09 11:05:00,14.99,14.99,14.97,14.97,8828.0,13.6503,13.6503,13.6321,13.6321,8828.0
2016-06-09 11:10:00,14.97,14.97,14.96,14.96,14160.0,13.6321,13.6321,13.623,13.623,14160.0
2016-06-09 11:15:00,14.96,14.96,14.96,14.96,13740.0,13.623,13.623,13.623,13.623,13740.0
2016-06-09 11:20:00,14.96,14.97,14.96,14.96,14204.0,13.623,13.6321,13.623,13.623,14204.0
2016-06-09 11:25:00,14.97,14.97,14.96,14.96,8476.0,13.6321,13.6321,13.623,13.623,8476.0
2016-06-09 11:30:00,14.96,14.96,14.95,14.96,21024.0,13.623,13.623,13.6139,13.623,21024.0
2016-06-09 11:35:00,14.96,14.96,14.96,14.96,19564.0,13.623,13.623,13.623,13.623,19564.0
2016-06-09 11:40:00,14.96,14.96,14.96,14.96,6456.0,13.623,13.623,13.623,13.623,6456.0
2016-06-09 11:45:00,14.96,14.96,14.95,14.95,3200.0,13.623,13.623,13.6139,13.6139,3200.0
2016-06-09 11:50:00,14.95,14.95,14.94,14.95,15712.0,13.6139,13.6139,13.6047,13.6139,15712.0
2016-06-09 11:55:00,14.95,14.96,14.95,14.95,5200.0,13.6139,13.623,13.6139,13.6139,5200.0
2016-06-09 12:00:00,14.95,14.96,14.95,14.96,28600.0,13.6139,13.623,13.6139,13.623,28600.0
2016-06-09 12:05:00,14.96,14.97,14.96,14.97,8000.0,13.623,13.6321,13.623,13.6321,8000.0
2016-06-09 12:10:00,14.97,14.97,14.96,14.97,27500.0,13.6321,13.6321,13.623,13.6321,27500.0
2016-06-09 12:15:00,14.96,14.97,14.96,14.97,15504.0,13.623,13.6321,13.623,13.6321,15504.0
2016-06-09 12:20:00,14.97,14.97,14.96,14.97,11964.0,13.6321,13.6321,13.623,13.6321,11964.0
2016-06-09 12:25:00,14.97,14.98,14.97,14.98,10496.0,13.6321,13.6412,13.6321,13.6412,10496.0
2016-06-09 12:30:00,14.98,14.98,14.97,14.98,8628.0,13.6412,13.6412,13.6321,13.6412,8628.0
2016-06-09 12:35:00,14.98,14.98,14.96,14.96,6900.0,13.6412,13.6412,13.623,13.623,6900.0
2016-06-09 12:40:00,14.97,14.97,14.96,14.97,8000.0,13.6321,13.6321,13.623,13.6321,8000.0
2016-06-09 12:45:00,14.97,14.97,14.96,14.97,13040.0,13.6321,13.6321,13.623,13.6321,13040.0
2016-06-09 12:50:00,14.98,14.99,14.98,14.99,2848.0,13.6412,13.6503,13.6412,13.6503,2848.0
2016-06-09 12:55:00,14.99,14.99,14.98,14.99,5408.0,13.6503,13.6503,13.6412,13.6503,5408.0
2016-06-09 13:00:00,14.98,14.98,14.97,14.98,7748.0,13.6412,13.6412,13.6321,13.6412,7748.0
2016-06-09 13:05:00,14.98,14.98,14.97,14.98,10924.0,13.6412,13.6412,13.6321,13.6412,10924.0
2016-06-09 13:10:00,14.98,14.99,14.98,14.98,10932.0,13.6412,13.6503,13.6412,13.6412,10932.0
2016-06-09 13:15:00,14.98,15.01,14.98,15.01,39516.0,13.6412,13.6685,13.6412,13.6685,39516.0
2016-06-09 13:20:00,15.01,15.01,15.0,15.01,27488.0,13.6685,13.6685,13.6594,13.6685,27488.0
2016-06-09 13:25:00,15.01,15.01,15.0,15.0,35468.0,13.6685,13.6685,13.6594,13.6594,35468.0
2016-06-09 13:30:00,15.0,15.01,14.99,14.99,50316.0,13.6594,13.6685,13.6503,13.6503,50316.0
2016-06-09 13:35:00,14.99,14.99,14.99,14.99,11468.0,13.6503,13.6503,13.6503,13.6503,11468.0
2016-06-09 13:40:00,14.99,14.99,14.98,14.99,21732.0,13.6503,13.6503,13.6412,13.6503,21732.0
2016-06-09 13:45:00,14.99,14.99,14.98,14.98,4240.0,13.6503,13.6503,13.6412,13.6412,4240.0
2016-06-09 13:50:00,14.98,14.98,14.96,14.96,15684.0,13.6412,13.6412,13.623,13.623,15684.0
2016-06-09 13:55:00,14.96,14.98,14.96,14.97,24920.0,13.623,13.6412,13.623,13.6321,24920.0
2016-06-09 14:00:00,14.97,14.97,14.96,14.96,11552.0,13.6321,13.6321,13.623,13.623,11552.0
2016-06-09 14:05:00,14.96,14.96,14.95,14.96,12856.0,13.623,13.623,13.6139,13.623,12856.0
2016-06-09 14:10:00,14.96,14.97,14.95,14.97,12616.0,13.623,13.6321,13.6139,13.6321,12616.0
2016-06-09 14:15:00,14.97,14.97,14.97,14.97,14576.0,13.6321,13.6321,13.6321,13.6321,14576.0
2016-06-09 14:20:00,14.97,14.97,14.96,14.97,15052.0,13.6321,13.6321,13.623,13.6321,15052.0
2016-06-09 14:25:00,14.97,14.98,14.97,14.97,21496.0,13.6321,13.6412,13.6321,13.6321,21496.0
2016-06-09 14:30:00,14.97,14.98,14.97,14.98,14260.0,13.6321,13.6412,13.6321,13.6412,14260.0
2016-06-09 14:35:00,14.99,14.99,14.98,14.98,22084.0,13.6503,13.6503,13.6412,13.6412,22084.0
2016-06-09 14:40:00,14.99,14.99,14.98,14.99,13676.0,13.6503,13.6503,13.6412,13.6503,13676.0
2016-06-09 14:45:00,14.99,14.99,14.98,14.99,15464.0,13.6503,13.6503,13.6412,13.6503,15464.0
2016-06-09 14:50:00,14.99,14.99,14.98,14.98,20844.0,13.6503,13.6503,13.6412,13.6412,20844.0
2016-06-09 14:55:00,14.98,14.99,14.98,14.98,80648.0,13.6412,13.6503,13.6412,13.6412,80648.0
2016-06-09 15:00:00,14.98,14.99,14.98,14.99,68908.0,13.6412,13.6503,13.6412,13.6503,68908.0
2016-06-09 15:05:00,14.99,15.0,14.99,15.0,67920.0,13.6503,13.6594,13.6503,13.6594,67920.0
2016-06-09 15:10:00,15.0,15.0,14.99,14.99,28492.0,13.6594,13.6594,13.6503,13.6503,28492.0
2016-06-09 15:15:00,14.99,14.99,14.99,14.99,31248.0,13.6503,13.6503,13.6503,13.6503,31248.0
2016-06-09 15:20:00,14.99,14.99,14.99,14.99,44404.0,13.6503,13.6503,13.6503,13.6503,44404.0
2016-06-09 15:25:00,14.99,15.01,14.99,15.0,29180.0,13.6503,13.6685,13.6503,13.6594,29180.0
2016-06-09 15:30:00,15.0,15.01,15.0,15.01,30348.0,13.6594,13.6685,13.6594,13.6685,30348.0
2016-06-09 15:35:00,15.01,15.01,15.0,15.01,20004.0,13.6685,13.6685,13.6594,13.6685,20004.0
2016-06-09 15:40:00,15.01,15.02,15.01,15.01,60732.0,13.6685,13.6776,13.6685,13.6685,60732.0
2016-06-09 15:45:00,15.01,15.01,15.0,15.0,44036.0,13.6685,13.6685,13.6594,13.6594,44036.0
2016-06-09 15:50:00,15.0,15.01,15.0,15.0,32980.0,13.6594,13.6685,13.6594,13.6594,32980.0
2016-06-09 15:55:00,15.0,15.0,14.99,14.99,99992.0,13.6594,13.6594,13.6503,13.6503,99992.0
2016-06-10 09:30:00,14.82,14.9,14.82,14.89,93988.0,13.5272,13.6003,13.5272,13.5911,93988.0
2016-06-10 09:35:00,14.9,14.9,14.83,14.85,76148.0,13.6003,13.6003,13.5364,13.5546,76148.0
2016-06-10 09:40:00,14.84,14.85,14.84,14.85,29832.0,13.5455,13.5546,13.5455,13.5546,29832.0
2016-06-10 09:45:00,14.85,14.86,14.83,14.83,55632.0,13.5546,13.5638,13.5364,13.5364,55632.0
2016-06-10 09:50:00,14.83,14.85,14.83,14.84,42800.0,13.5364,13.5546,13.5364,13.5455,42800.0
2016-06-10 09:55:00,14.84,14.85,14.84,14.85,20560.0,13.5455,13.5546,13.5455,13.5546,20560.0
2016-06-10 10:00:00,14.84,14.86,14.82,14.82,30884.0,13.5455,13.5638,13.5272,13.5272,30884.0
2016-06-10 10:05:00,14.82,14.83,14.82,14.82,21672.0,13.5272,13.5364,13.5272,13.5272,21672.0
2016-06-10 10:10:00,14.82,14.83,14.81,14.83,43628.0,13.5272,13.5364,13.5181,13.5364,43628.0
2016-06-10 10:15:00,14.84,14.85,14.83,14.85,31720.0,13.5455,13.5546,13.5364,13.5546,31720.0
2016-06-10 10:20:00,14.85,14.85,14.84,14.85,20872.0,13.5546,13.5546,13.5455,13.5546,20872.0
2016-06-10 10:25:00,14.85,14.88,14.85,14.87,17868.0,13.5546,13.582,13.5546,13.5729,17868.0
2016-06-10 10:30:00,14.87,14.88,14.86,14.88,30772.0,13.5729,13.582,13.5638,13.582,30772.0
2016-06-10 10:35:00,14.88,14.88,14.86,14.86,13176.0,13.582,13.582,13.5638,13.5638,13176.0
2016-06-10 10:40:00,14.86,14.87,14.85,14.87,32816.0,13.5638,13.5729,13.5546,13.5729,32816.0
2016-06-10 10:45:00,14.87,14.87,14.85,14.85,11208.0,13.5729,13.5729,13.5546,13.5546,11208.0
2016-06-10 10:50:00,14.85,14.86,14.85,14.85,18356.0,13.5546,13.5638,13.5546,13.5546,18356.0
2016-06-10 10:55:00,14.85,14.88,14.85,14.87,28800.0,13.5546,13.582,13.5546,13.5729,28800.0
2016-06-10 11:00:00,14.88,14.88,14.86,14.87,64440.0,13.582,13.582,13.5638,13.5729,64440.0
2016-06-10 11:05:00,14.86,14.88,14.86,14.88,38392.0,13.5638,13.582,13.5638,13.582,38392.0
2016-06-10 11:10:00,14.88,14.88,14.87,14.87,28068.0,13.582,13.582,13.5729,13.5729,28068.0
2016-06-10 11:15:00,14.87,14.87,14.86,14.86,18768.0,13.5729,13.5729,13.5638,13.5638,18768.0
2016-06-10 11:20:00,14.86,14.87,14.86,14.87,8336.0,13.5638,13.5729,13.5638,13.5729,8336.0
2016-06-10 11:25:00,14.87,14.88,14.85,14.86,19976.0,13.5729,13.582,13.5546,13.5638,19976.0
2016-06-10 11:30:00,14.86,14.87,14.85,14.85,15200.0,13.5638,13.5729,13.5546,13.5546,15200.0
2016-06-10 11:35:00,14.85,14.86,14.85,14.85,36192.0,13.5546,13.5638,13.5546,13.5546,36192.0
2016-06-10 11:40:00,14.85,14.85,14.85,14.85,26264.0,13.5546,13.5546,13.5546,13.5546,26264.0
2016-06-10 11:45:00,14.85,14.85,14.84,14.84,6800.0,13.5546,13.5546,13.5455,13.5455,6800.0
2016-06-10 11:50:00,14.84,14.86,14.84,14.86,12744.0,13.5455,13.5638,13.5455,13.5638,12744.0
2016-06-10 11:55:00,14.86,14.86,14.85,14.85,3868.0,13.5638,13.5638,13.5546,13.5546,3868.0
2016-06-10 12:00:00,14.85,14.87,14.85,14.86,20796.0,13.5546,13.5729,13.5546,13.5638,20796.0
2016-06-10 12:05:00,14.86,14.86,14.86,14.86,12740.0,13.5638,13.5638,13.5638,13.5638,12740.0
2016-06-10 12:10:00,14.86,14.86,14.85,14.85,10800.0,13.5638,13.5638,13.5546,13.5546,10800.0
2016-06-10 12:15:00,14.85,14.85,14.85,14.85,14120.0,13.5546,13.5546,13.5546,13.5546,14120.0
2016-06-10 12:20:00,14.85,14.85,14.85,14.85,38228.0,13.5546,13.5546,13.5546,13.5546,38228.0
2016-06-10 12:25:00,14.85,14.85,14.85,14.85,7600.0,13.5546,13.5546,13.5546,13.5546,7600.0
2016-06-10 12:30:00,14.85,14.85,14.84,14.85,25604.0,13.5546,13.5546,13.5455,13.5546,25604.0
2016-06-10 12:35:00,14.85,14.86,14.85,14.86,3600.0,13.5546,13.5638,13.5546,13.5638,3600.0
2016-06-10 12:40:00,14.86,14.87,14.86,14.87,15476.0,13.5638,13.5729,13.5638,13.5729,15476.0
2016-06-10 12:45:00,14.87,14.87,14.86,14.86,11280.0,13.5729,13.5729,13.5638,13.5638,11280.0
2016-06-10 12:50:00,14.86,14.86,14.85,14.86,10404.0,13.5638,13.5638,13.5546,13.5638,10404.0
2016-06-10 12:55:00,14.86,14.86,14.86,14.86,10136.0,13.5638,13.5638,13.5638,13.5638,10136.0
2016-06-10 13:00:00,14.86,14.86,14.85,14.86,8400.0,13.5638,13.5638,13.5546,13.5638,8400.0
2016-06-10 13:05:00,14.86,14.86,14.85,14.86,18896.0,13.5638,13.5638,13.5546,13.5638,18896.0
2016-06-10 13:10:00,14.86,14.86,14.85,14.85,33684.0,13.5638,13.5638,13.5546,13.5546,33684.0
2016-06-10 13:15:00,14.85,14.86,14.85,14.86,8556.0,13.5546,13.5638,13.5546,13.5638,8556.0
2016-06-10 13:20:00,14.86,14.87,14.85,14.87,15136.0,13.5638,13.5729,13.5546,13.5729,15136.0
2016-06-10 13:25:00,14.87,14.87,14.86,14.86,6008.0,13.5729,13.5729,13.5638,13.5638,6008.0
2016-06-10 13:30:00,14.86,14.86,14.83,14.84,22836.0,13.5638,13.5638,13.5364,13.5455,22836.0
2016-06-10 13:35:00,14.84,14.85,14.84,14.85,15868.0,13.5455,13.5546,13.5455,13.5546,15868.0
2016-06-10 13:40:00,14.85,14.86,14.85,14.85,27824.0,13.5546,13.5638,13.5546,13.5546,27824.0
2016-06-10 13:45:00,14.85,14.85,14.83,14.83,30984.0,13.5546,13.5546,13.5364,13.5364,30984.0
2016-06-10 13:50:00,14.83,14.83,14.82,14.83,23400.0,13.5364,13.5364,13.5272,13.5364,23400.0
2016-06-10 13:55:00,14.83,14.84,14.83,14.83,22640.0,13.5364,13.5455,13.5364,13.5364,22640.0
2016-06-10 14:00:00,14.83,14.84,14.83,14.84,48196.0,13.5364,13.5455,13.5364,13.5455,48196.0
2016-06-10 14:05:00,14.84,14.85,14.84,14.84,37160.0,13.5455,13.5546,13.5455,13.5455,37160.0
2016-06-10 14:10:00,14.84,14.85,14.84,14.85,61836.0,13.5455,13.5546,13.5455,13.5546,61836.0
2016-06-10 14:15:00,14.85,14.85,14.84,14.84,50480.0,13.5546,13.5546,13.5455,13.5455,50480.0
2016-06-10 14:20:00,14.84,14.85,14.84,14.85,38456.0,13.5455,13.5546,13.5455,13.5546,38456.0
2016-06-10 14:25:00,14.85,14.85,14.84,14.84,20420.0,13.5546,13.5546,13.5455,13.5455,20420.0
2016-06-10 14:30:00,14.84,14.85,14.84,14.85,43312.0,13.5455,13.5546,13.5455,13.5546,43312.0
2016-06-10 14:35:00,14.85,14.86,14.84,14.86,57304.0,13.5546,13.5638,13.5455,13.5638,57304.0
2016-06-10 14:40:00,14.86,14.86,14.85,14.86,12688.0,13.5638,13.5638,13.5546,13.5638,12688.0
2016-06-10 14:45:00,14.85,14.85,14.84,14.85,27688.0,13.5546,13.5546,13.5455,13.5546,27688.0
2016-06-10 14:50:00,14.85,14.85,14.84,14.85,28128.0,13.5546,13.5546,13.5455,13.5546,28128.0
2016-06-10 14:55:00,14.85,14.86,14.85,14.85,23180.0,13.5546,13.5638,13.5546,13.5546,23180.0
2016-06-10 15:00:00,14.85,14.86,14.84,14.85,56180.0,13.5546,13.5638,13.5455,13.5546,56180.0
2016-06-10 15:05:00,14.85,14.85,14.83,14.84,85144.0,13.5546,13.5546,13.5364,13.5455,85144.0
2016-06-10 15:10:00,14.83,14.83,14.82,14.83,48760.0,13.5364,13.5364,13.5272,13.5364,48760.0
2016-06-10 15:15:00,14.82,14.84,14.82,14.84,53624.0,13.5272,13.5455,13.5272,13.5455,53624.0
2016-06-10 15:20:00,14.84,14.85,14.84,14.85,33464.0,13.5455,13.5546,13.5455,13.5546,33464.0
2016-06-10 15:25:00,14.85,14.86,14.85,14.85,35004.0,13.5546,13.5638,13.5546,13.5546,35004.0
2016-06-10 15:30:00,14.85,14.86,14.85,14.86,46208.0,13.5546,13.5638,13.5546,13.5638,46208.0
2016-06-10 15:35:00,14.86,14.86,14.85,14.86,62804.0,13.5638,13.5638,13.5546,13.5638,62804.0
2016-06-10 15:40:00,14.86,14.86,14.85,14.85,53028.0,13.5638,13.5638,13.5546,13.5546,53028.0
2016-06-10 15:45:00,14.85,14.87,14.84,14.87,76348.0,13.5546,13.5729,13.5455,13.5729,76348.0
2016-06-10 15:50:00,14.87,14.87,14.85,14.86,62232.0,13.5729,13.5729,13.5546,13.5638,62232.0
2016-06-10 15:55:00,14.86,14.87,14.85,14.87,175796.0,13.5638,13.5729,13.5546,13.5729,175796.0
2016-06-13 09:30:00,14.8,14.8,14.76,14.76,51456.0,13.509,13.509,13.4725,13.4725,51456.0
2016-06-13 09:35:00,14.76,14.79,14.76,14.78,25696.0,13.4725,13.4999,13.4725,13.4907,25696.0
2016-06-13 09:40:00,14.78,14.82,14.78,14.79,34232.0,13.4907,13.5272,13.4907,13.4999,34232.0
2016-06-13 09:45:00,14.79,14.84,14.78,14.84,44132.0,13.4999,13.5455,13.4907,13.5455,44132.0
2016-06-13 09:50:00,14.85,14.86,14.85,14.85,9200.0,13.5546,13.5638,13.5546,13.5546,9200.0
2016-06-13 09:55:00,14.86,14.86,14.83,14.84,19028.0,13.5638,13.5638,13.5364,13.5455,19028.0
2016-06-13 10:00:00,14.84,14.86,14.81,14.81,43196.0,13.5455,13.5638,13.5181,13.5181,43196.0
2016-06-13 10:05:00,14.81,14.81,14.78,14.78,34840.0,13.5181,13.5181,13.4907,13.4907,34840.0
2016-06-13 10:10:00,14.78,14.8,14.78,14.79,22720.0,13.4907,13.509,13.4907,13.4999,22720.0
2016-06-13 10:15:00,14.79,14.8,14.78,14.79,16000.0,13.4999,13.509,13.4907,13.4999,16000.0
2016-06-13 10:20:00,14.79,14.81,14.78,14.79,24704.0,13.4999,13.5181,13.4907,13.4999,24704.0
2016-06-13 10:25:00,14.79,14.81,14.79,14.8,21756.0,13.4999,13.5181,13.4999,13.509,21756.0
2016-06-13 10:30:00,14.8,14.82,14.8,14.81,27596.0,13.509,13.5272,13.509,13.5181,27596.0
2016-06-13 10:35:00,14.81,14.81,14.79,14.8,16832.0,13.5181,13.5181,13.4999,13.509,16832.0
2016-06-13 10:40:00,14.79,14.8,14.79,14.79,11352.0,13.4999,13.509,13.4999,13.4999,11352.0
2016-06-13 10:45:00,14.79,14.79,14.77,14.77,19236.0,13.4999,13.4999,13.4816,13.4816,19236.0
2016-06-13 10:50:00,14.77,14.77,14.76,14.77,9144.0,13.4816,13.4816,13.4725,13.4816,9144.0
2016-06-13 10:55:00,14.77,14.78,14.76,14.78,16044.0,13.4816,13.4907,13.4725,13.4907,16044.0
2016-06-13 11:00:00,14.77,14.77,14.76,14.77,8528.0,13.4816,13.4816,13.4725,13.4816,8528.0
2016-06-13 11:05:00,14.77,14.77,14.76,14.76,17960.0,13.4816,13.4816,13.4725,13.4725,17960.0
2016-06-13 11:10:00,14.77,14.78,14.76,14.76,17428.0,13.4816,13.4907,13.4725,13.4725,17428.0
2016-06-13 11:15:00,14.76,14.77,14.76,14.77,11484.0,13.4725,13.4816,13.4725,13.4816,11484.0
2016-06-13 11:20:00,14.76,14.77,14.76,14.77,4000.0,13.4725,13.4816,13.4725,13.4816,4000.0
2016-06-13 11:25:00,14.77,14.78,14.76,14.77,41124.0,13.4816,13.4907,13.4725,13.4816,41124.0
2016-06-13 11:30:00,14.77,14.77,14.76,14.76,9400.0,13.4816,13.4816,13.4725,13.4725,9400.0
2016-06-13 11:35:00,14.76,14.77,14.76,14.76,21620.0,13.4725,13.4816,13.4725,13.4725,21620.0
2016-06-13 11:40:00,14.76,14.77,14.76,14.77,16340.0,13.4725,13.4816,13.4725,13.4816,16340.0
2016-06-13 11:45:00,14.77,14.77,14.75,14.77,29512.0,13.4816,13.4816,13.4633,13.4816,29512.0
2016-06-13 11:50:00,14.77,14.77,14.75,14.75,9200.0,13.4816,13.4816,13.4633,13.4633,9200.0
2016-06-13 11:55:00,14.75,14.76,14.74,14.75,18564.0,13.4633,13.4725,13.4542,13.4633,18564.0
2016-06-13 12:00:00,14.75,14.77,14.75,14.77,6024.0,13.4633,13.4816,13.4633,13.4816,6024.0
2016-06-13 12:05:00,14.77,14.77,14.76,14.76,43680.0,13.4816,13.4816,13.4725,13.4725,43680.0
2016-06-13 12:10:00,14.75,14.76,14.75,14.76,10600.0,13.4633,13.4725,13.4633,13.4725,10600.0
2016-06-13 12:15:00,14.76,14.76,14.75,14.75,14920.0,13.4725,13.4725,13.4633,13.4633,14920.0
2016-06-13 12:20:00,14.74,14.77,14.74,14.75,58164.0,13.4542,13.4816,13.4542,13.4633,58164.0
2016-06-13 12:25:00,14.75,14.75,14.74,14.75,7944.0,13.4633,13.4633,13.4542,13.4633,7944.0
2016-06-13 12:30:00,14.75,14.76,14.75,14.76,6400.0,13.4633,13.4725,13.4633,13.4725,6400.0
2016-06-13 12:35:00,14.75,14.76,14.75,14.76,21624.0,13.4633,13.4725,13.4633,13.4725,21624.0
2016-06-13 12:40:00,14.76,14.77,14.76,14.77,10780.0,13.4725,13.4816,13.4725,13.4816,10780.0
2016-06-13 12:45:00,14.77,14.77,14.76,14.76,8476.0,13.4816,13.4816,13.4725,13.4725,8476.0
2016-06-13 12:50:00,14.76,14.77,14.76,14.77,8656.0,13.4725,13.4816,13.4725,13.4816,8656.0
2016-06-13 12:55:00,14.77,14.78,14.77,14.77,11248.0,13.4816,13.4907,13.4816,13.4816,11248.0
2016-06-13 13:00:00,14.78,14.78,14.77,14.77,9604.0,13.4907,13.4907,13.4816,13.4816,9604.0
2016-06-13 13:05:00,14.77,14.77,14.77,14.77,17908.0,13.4816,13.4816,13.4816,13.4816,17908.0
2016-06-13 13:10:00,14.77,14.77,14.76,14.76,18452.0,13.4816,13.4816,13.4725,13.4725,18452.0
2016-06-13 13:15:00,14.75,14.75,14.74,14.74,11824.0,13.4633,13.4633,13.4542,13.4542,11824.0
2016-06-13 13:20:00,14.74,14.76,14.74,14.76,10248.0,13.4542,13.4725,13.4542,13.4725,10248.0
2016-06-13 13:25:00,14.76,14.76,14.76,14.76,13008.0,13.4725,13.4725,13.4725,13.4725,13008.0
2016-06-13 13:30:00,14.76,14.77,14.76,14.76,13200.0,13.4725,13.4816,13.4725,13.4725,13200.0
2016-06-13 13:35:00,14.76,14.76,14.74,14.74,16532.0,13.4725,13.4725,13.4542,13.4542,16532.0
2016-06-13 13:40:00,14.74,14.77,14.74,14.77,47852.0,13.4542,13.4816,13.4542,13.4816,47852.0
2016-06-13 13:45:00,14.77,14.77,14.77,14.77,4644.0,13.4816,13.4816,13.4816,13.4816,4644.0
2016-06-13 13:50:00,14.77,14.77,14.74,14.74,28592.0,13.4816,13.4816,13.4542,13.4542,28592.0
2016-06-13 13:55:00,14.74,14.74,14.74,14.74,10864.0,13.4542,13.4542,13.4542,13.4542,10864.0
2016-06-13 14:00:00,14.74,14.74,14.74,14.74,14836.0,13.4542,13.4542,13.4542,13.4542,14836.0
2016-06-13 14:05:00,14.75,14.76,14.75,14.76,27080.0,13.4633,13.4725,13.4633,13.4725,27080.0
2016-06-13 14:10:00,14.76,14.76,14.75,14.75,79256.0,13.4725,13.4725,13.4633,13.4633,79256.0
2016-06-13 14:15:00,14.75,14.76,14.74,14.75,63536.0,13.4633,13.4725,13.4542,13.4633,63536.0
2016-06-13 14:20:00,14.74,14.74,14.73,14.73,27712.0,13.4542,13.4542,13.4451,13.4451,27712.0
2016-06-13 14:25:00,14.73,14.73,14.72,14.72,32188.0,13.4451,13.4451,13.436,13.436,32188.0
2016-06-13 14:30:00,14.73,14.75,14.73,14.74,27196.0,13.4451,13.4633,13.4451,13.4542,27196.0
2016-06-13 14:35:00,14.74,14.75,14.74,14.74,19532.0,13.4542,13.4633,13.4542,13.4542,19532.0
2016-06-13 14:40:00,14.75,14.76,14.75,14.75,17776.0,13.4633,13.4725,13.4633,13.4633,17776.0
2016-06-13 14:45:00,14.75,14.75,14.74,14.75,8200.0,13.4633,13.4633,13.4542,13.4633,8200.0
2016-06-13 14:50:00,14.75,14.75,14.73,14.74,11268.0,13.4633,13.4633,13.4451,13.4542,11268.0
2016-06-13 14:55:00,14.74,14.74,14.72,14.72,16656.0,13.4542,13.4542,13.436,13.436,16656.0
2016-06-13 15:00:00,14.72,14.73,14.72,14.72,11688.0,13.436,13.4451,13.436,13.436,11688.0
2016-06-13 15:05:00,14.72,14.72,14.7,14.7,18064.0,13.436,13.436,13.4177,13.4177,18064.0
2016-06-13 15:10:00,14.7,14.71,14.7,14.7,17248.0,13.4177,13.4268,13.4177,13.4177,17248.0
2016-06-13 15:15:00,14.7,14.71,14.69,14.7,24888.0,13.4177,13.4268,13.4086,13.4177,24888.0
2016-06-13 15:20:00,14.71,14.71,14.7,14.7,22920.0,13.4268,13.4268,13.4177,13.4177,22920.0
2016-06-13 15:25:00,14.7,14.7,14.69,14.69,31912.0,13.4177,13.4177,13.4086,13.4086,31912.0
2016-06-13 15:30:00,14.69,14.7,14.69,14.69,33736.0,13.4086,13.4177,13.4086,13.4086,33736.0
2016-06-13 15:35:00,14.69,14.7,14.67,14.68,43660.0,13.4086,13.4177,13.3903,13.3995,43660.0
2016-06-13 15:40:00,14.68,14.68,14.67,14.67,47288.0,13.3995,13.3995,13.3903,13.3903,47288.0
2016-06-13 15:45:00,14.66,14.67,14.66,14.66,60868.0,13.3812,13.3903,13.3812,13.3812,60868.0
2016-06-13 15:50:00,14.66,14.66,14.65,14.66,70532.0,13.3812,13.3812,13.3721,13.3812,70532.0
2016-06-13 15:55:00,14.66,14.68,14.66,14.67,184352.0,13.3812,13.3995,13.3812,13.3903,184352.0
2016-06-14 09:30:00,14.64,14.67,14.58,14.61,80024.0,13.3629,13.3903,13.3082,13.3356,80024.0
2016-06-14 09:35:00,14.6,14.65,14.59,14.64,40260.0,13.3264,13.3721,13.3173,13.3629,40260.0
2016-06-14 09:40:00,14.63,14.67,14.63,14.65,35864.0,13.3538,13.3903,13.3538,13.3721,35864.0
2016-06-14 09:45:00,14.65,14.65,14.63,14.63,28800.0,13.3721,13.3721,13.3538,13.3538,28800.0
2016-06-14 09:50:00,14.63,14.63,14.61,14.63,22800.0,13.3538,13.3538,13.3356,13.3538,22800.0
2016-06-14 09:55:00,14.62,14.63,14.62,14.63,55600.0,13.3447,13.3538,13.3447,13.3538,55600.0
2016-06-14 10:00:00,14.64,14.64,14.62,14.62,40008.0,13.3629,13.3629,13.3447,13.3447,40008.0
2016-06-14 10:05:00,14.63,14.63,14.62,14.63,15324.0,13.3538,13.3538,13.3447,13.3538,15324.0
2016-06-14 10:10:00,14.63,14.65,14.63,14.65,14700.0,13.3538,13.3721,13.3538,13.3721,14700.0
2016-06-14 10:15:00,14.63,14.64,14.63,14.63,4400.0,13.3538,13.3629,13.3538,13.3538,4400.0
2016-06-14 10:20:00,14.62,14.65,14.62,14.64,10492.0,13.3447,13.3721,13.3447,13.3629,10492.0
2016-06-14 10:25:00,14.63,14.63,14.63,14.63,4400.0,13.3538,13.3538,13.3538,13.3538,4400.0
2016-06-14 10:30:00,14.65,14.65,14.64,14.65,13676.0,13.3721,13.3721,13.3629,13.3721,13676.0
2016-06-14 10:35:00,14.65,14.65,14.62,14.64,19200.0,13.3721,13.3721,13.3447,13.3629,19200.0
2016-06-14 10:40:00,14.63,14.65,14.63,14.65,4048.0,13.3538,13.3721,13.3538,13.3721,4048.0
2016-06-14 10:45:00,14.65,14.65,14.63,14.64,13220.0,13.3721,13.3721,13.3538,13.3629,13220.0
2016-06-14 10:50:00,14.64,14.65,14.63,14.63,15600.0,13.3629,13.3721,13.3538,13.3538,15600.0
2016-06-14 10:55:00,14.63,14.64,14.63,14.63,56788.0,13.3538,13.3629,13.3538,13.3538,56788.0
2016-06-14 11:00:00,14.63,14.63,14.62,14.62,24068.0,13.3538,13.3538,13.3447,13.3447,24068.0
2016-06-14 11:05:00,14.62,14.63,14.62,14.63,24668.0,13.3447,13.3538,13.3447,13.3538,24668.0
2016-06-14 11:10:00,14.63,14.63,14.6,14.61,12176.0,13.3538,13.3538,13.3264,13.3356,12176.0
2016-06-14 11:15:00,14.6,14.61,14.6,14.61,5600.0,13.3264,13.3356,13.3264,13.3356,5600.0
2016-06-14 11:20:00,14.61,14.63,14.61,14.62,11248.0,13.3356,13.3538,13.3356,13.3447,11248.0
2016-06-14 11:25:00,14.62,14.62,14.59,14.6,20680.0,13.3447,13.3447,13.3173,13.3264,20680.0
2016-06-14 11:30:00,14.61,14.62,14.6,14.62,25952.0,13.3356,13.3447,13.3264,13.3447,25952.0
2016-06-14 11:35:00,14.62,14.63,14.61,14.62,67252.0,13.3447,13.3538,13.3356,13.3447,67252.0
2016-06-14 11:40:00,14.62,14.62,14.61,14.61,36412.0,13.3447,13.3447,13.3356,13.3356,36412.0
2016-06-14 11:45:00,14.61,14.61,14.6,14.6,9200.0,13.3356,13.3356,13.3264,13.3264,9200.0
2016-06-14 11:50:00,14.6,14.61,14.6,14.61,4400.0,13.3264,13.3356,13.3264,13.3356,4400.0
2016-06-14 11:55:00,14.61,14.61,14.59,14.6,13348.0,13.3356,13.3356,13.3173,13.3264,13348.0
2016-06-14 12:00:00,14.61,14.61,14.6,14.61,12536.0,13.3356,13.3356,13.3264,13.3356,12536.0
2016-06-14 12:05:00,14.6,14.6,14.59,14.59,9516.0,13.3264,13.3264,13.3173,13.3173,9516.0
2016-06-14 12:10:00,14.59,14.61,14.59,14.61,21156.0,13.3173,13.3356,13.3173,13.3356,21156.0
2016-06-14 12:15:00,14.61,14.61,14.6,14.6,6352.0,13.3356,13.3356,13.3264,13.3264,6352.0
2016-06-14 12:20:00,14.6,14.63,14.6,14.63,13720.0,13.3264,13.3538,13.3264,13.3538,13720.0
2016-06-14 12:25:00,14.63,14.65,14.63,14.64,23928.0,13.3538,13.3721,13.3538,13.3629,23928.0
2016-06-14 12:30:00,14.63,14.63,14.62,14.62,7740.0,13.3538,13.3538,13.3447,13.3447,7740.0
2016-06-14 12:35:00,14.62,14.62,14.62,14.62,11600.0,13.3447,13.3447,13.3447,13.3447,11600.0
2016-06-14 12:40:00,14.63,14.63,14.62,14.62,18012.0,13.3538,13.3538,13.3447,13.3447,18012.0
2016-06-14 12:45:00,14.62,14.62,14.61,14.62,12884.0,13.3447,13.3447,13.3356,13.3447,12884.0
2016-06-14 12:50:00,14.62,14.63,14.62,14.62,14940.0,13.3447,13.3538,13.3447,13.3447,14940.0
2016-06-14 12:55:00,14.62,14.63,14.62,14.62,12064.0,13.3447,13.3538,13.3447,13.3447,12064.0
2016-06-14 13:00:00,14.62,14.63,14.62,14.63,7608.0,13.3447,13.3538,13.3447,13.3538,7608.0
2016-06-14 13:05:00,14.63,14.63,14.62,14.62,28392.0,13.3538,13.3538,13.3447,13.3447,28392.0
2016-06-14 13:10:00,14.62,14.62,14.6,14.6,22800.0,13.3447,13.3447,13.3264,13.3264,22800.0
2016-06-14 13:15:00,14.6,14.61,14.59,14.61,16092.0,13.3264,13.3356,13.3173,13.3356,16092.0
2016-06-14 13:20:00,14.61,14.61,14.6,14.61,9820.0,13.3356,13.3356,13.3264,13.3356,9820.0
2016-06-14 13:25:00,14.61,14.61,14.6,14.6,15648.0,13.3356,13.3356,13.3264,13.3264,15648.0
2016-06-14 13:30:00,14.6,14.63,14.6,14.63,7984.0,13.3264,13.3538,13.3264,13.3538,7984.0
2016-06-14 13:35:00,14.63,14.63,14.62,14.62,7732.0,13.3538,13.3538,13.3447,13.3447,7732.0
2016-06-14 13:40:00,14.62,14.62,14.61,14.62,18168.0,13.3447,13.3447,13.3356,13.3447,18168.0
2016-06-14 13:45:00,14.62,14.63,14.62,14.62,12480.0,13.3447,13.3538,13.3447,13.3447,12480.0
2016-06-14 13:50:00,14.62,14.62,14.61,14.61,12552.0,13.3447,13.3447,13.3356,13.3356,12552.0
2016-06-14 13:55:00,14.61,14.61,14.61,14.61,11904.0,13.3356,13.3356,13.3356,13.3356,11904.0
2016-06-14 14:00:00,14.61,14.62,14.61,14.61,20408.0,13.3356,13.3447,13.3356,13.3356,20408.0
2016-06-14 14:05:00,14.62,14.62,14.61,14.62,17848.0,13.3447,13.3447,13.3356,13.3447,17848.0
2016-06-14 14:10:00,14.62,14.64,14.61,14.63,17500.0,13.3447,13.3629,13.3356,13.3538,17500.0
2016-06-14 14:15:00,14.63,14.64,14.63,14.64,15720.0,13.3538,13.3629,13.3538,13.3629,15720.0
2016-06-14 14:20:00,14.64,14.64,14.63,14.64,17724.0,13.3629,13.3629,13.3538,13.3629,17724.0
2016-06-14 14:25:00,14.64,14.65,14.63,14.65,30396.0,13.3629,13.3721,13.3538,13.3721,30396.0
2016-06-14 14:30:00,14.65,14.65,14.63,14.63,15500.0,13.3721,13.3721,13.3538,13.3538,15500.0
2016-06-14 14:35:00,14.63,14.63,14.63,14.63,18952.0,13.3538,13.3538,13.3538,13.3538,18952.0
2016-06-14 14:40:00,14.63,14.64,14.63,14.63,19128.0,13.3538,13.3629,13.3538,13.3538,19128.0
2016-06-14 14:45:00,14.63,14.64,14.62,14.62,17200.0,13.3538,13.3629,13.3447,13.3447,17200.0
2016-06-14 14:50:00,14.63,14.63,14.61,14.61,15600.0,13.3538,13.3538,13.3356,13.3356,15600.0
2016-06-14 14:55:00,14.61,14.62,14.6,14.6,17288.0,13.3356,13.3447,13.3264,13.3264,17288.0
2016-06-14 15:00:00,14.6,14.62,14.6,14.62,37820.0,13.3264,13.3447,13.3264,13.3447,37820.0
2016-06-14 15:05:00,14.62,14.64,14.62,14.64,27680.0,13.3447,13.3629,13.3447,13.3629,27680.0
2016-06-14 15:10:00,14.64,14.65,14.63,14.64,32280.0,13.3629,13.3721,13.3538,13.3629,32280.0
2016-06-14 15:15:00,14.65,14.66,14.63,14.64,68820.0,13.3721,13.3812,13.3538,13.3629,68820.0
2016-06-14 15:20:00,14.63,14.65,14.63,14.63,83408.0,13.3538,13.3721,13.3538,13.3538,83408.0
2016-06-14 15:25:00,14.63,14.65,14.62,14.65,56636.0,13.3538,13.3721,13.3447,13.3721,56636.0
2016-06-14 15:30:00,14.64,14.65,14.63,14.65,54288.0,13.3629,13.3721,13.3538,13.3721,54288.0
2016-06-14 15:35:00,14.65,14.65,14.63,14.65,61712.0,13.3721,13.3721,13.3538,13.3721,61712.0
2016-06-14 15:40:00,14.65,14.67,14.64,14.65,86072.0,13.3721,13.3903,13.3629,13.3721,86072.0
2016-06-14 15:45:00,14.65,14.65,14.64,14.65,60196.0,13.3721,13.3721,13.3629,13.3721,60196.0
2016-06-14 15:50:00,14.65,14.65,14.63,14.64,126196.0,13.3721,13.3721,13.3538,13.3629,126196.0
2016-06-14 15:55:00,14.64,14.65,14.64,14.64,239996.0,13.3629,13.3721,13.3629,13.3629,239996.0
2016-06-15 09:30:00,14.72,14.75,14.66,14.75,23200.0,13.436,13.4633,13.3812,13.4633,23200.0
2016-06-15 09:35:00,14.72,14.74,14.69,14.72,18920.0,13.436,13.4542,13.4086,13.436,18920.0
2016-06-15 09:40:00,14.72,14.74,14.71,14.72,18224.0,13.436,13.4542,13.4268,13.436,18224.0
2016-06-15 09:45:00,14.72,14.73,14.71,14.71,34416.0,13.436,13.4451,13.4268,13.4268,34416.0
2016-06-15 09:50:00,14.71,14.72,14.71,14.71,26680.0,13.4268,13.436,13.4268,13.4268,26680.0
2016-06-15 09:55:00,14.71,14.71,14.7,14.71,14444.0,13.4268,13.4268,13.4177,13.4268,14444.0
2016-06-15 10:00:00,14.71,14.72,14.71,14.71,13316.0,13.4268,13.436,13.4268,13.4268,13316.0
2016-06-15 10:05:00,14.71,14.72,14.71,14.71,14816.0,13.4268,13.436,13.4268,13.4268,14816.0
2016-06-15 10:10:00,14.71,14.71,14.69,14.7,14260.0,13.4268,13.4268,13.4086,13.4177,14260.0
2016-06-15 10:15:00,14.69,14.7,14.68,14.68,12572.0,13.4086,13.4177,13.3995,13.3995,12572.0
2016-06-15 10:20:00,14.68,14.68,14.67,14.68,11812.0,13.3995,13.3995,13.3903,13.3995,11812.0
2016-06-15 10:25:00,14.68,14.68,14.67,14.68,9332.0,13.3995,13.3995,13.3903,13.3995,9332.0
2016-06-15 10:30:00,14.68,14.69,14.67,14.68,24504.0,13.3995,13.4086,13.3903,13.3995,24504.0
2016-06-15 10:35:00,14.68,14.69,14.67,14.67,26680.0,13.3995,13.4086,13.3903,13.3903,26680.0
2016-06-15 10:40:00,14.67,14.68,14.67,14.68,24644.0,13.3903,13.3995,13.3903,13.3995,24644.0
2016-06-15 10:45:00,14.67,14.68,14.67,14.68,10524.0,13.3903,13.3995,13.3903,13.3995,10524.0
2016-06-15 10:50:00,14.68,14.69,14.66,14.67,27356.0,13.3995,13.4086,13.3812,13.3903,27356.0
2016-06-15 10:55:00,14.67,14.68,14.67,14.68,4000.0,13.3903,13.3995,13.3903,13.3995,4000.0
2016-06-15 11:00:00,14.68,14.7,14.68,14.7,39600.0,13.3995,13.4177,13.3995,13.4177,39600.0
2016-06-15 11:05:00,14.7,14.7,14.69,14.69,16760.0,13.4177,13.4177,13.4086,13.4086,16760.0
2016-06-15 11:10:00,14.7,14.7,14.69,14.7,9476.0,13.4177,13.4177,13.4086,13.4177,9476.0
2016-06-15 11:15:00,14.7,14.7,14.69,14.69,14088.0,13.4177,13.4177,13.4086,13.4086,14088.0
2016-06-15 11:20:00,14.69,14.69,14.69,14.69,7600.0,13.4086,13.4086,13.4086,13.4086,7600.0
2016-06-15 11:25:00,14.69,14.69,14.67,14.68,27600.0,13.4086,13.4086,13.3903,13.3995,27600.0
2016-06-15 11:30:00,14.67,14.67,14.66,14.67,14060.0,13.3903,13.3903,13.3812,13.3903,14060.0
2016-06-15 11:35:00,14.67,14.68,14.66,14.67,16000.0,13.3903,13.3995,13.3812,13.3903,16000.0
2016-06-15 11:40:00,14.67,14.68,14.67,14.68,3144.0,13.3903,13.3995,13.3903,13.3995,3144.0
2016-06-15 11:45:00,14.68,14.69,14.67,14.69,21852.0,13.3995,13.4086,13.3903,13.4086,21852.0
2016-06-15 11:50:00,14.69,14.7,14.69,14.7,4000.0,13.4086,13.4177,13.4086,13.4177,4000.0
2016-06-15 11:55:00,14.7,14.7,14.69,14.69,27796.0,13.4177,13.4177,13.4086,13.4086,27796.0
2016-06-15 12:00:00,14.69,14.69,14.68,14.69,8844.0,13.4086,13.4086,13.3995,13.4086,8844.0
2016-06-15 12:05:00,14.69,14.69,14.69,14.69,6400.0,13.4086,13.4086,13.4086,13.4086,6400.0
2016-06-15 12:10:00,14.69,14.69,14.68,14.68,15768.0,13.4086,13.4086,13.3995,13.3995,15768.0
2016-06-15 12:15:00,14.68,14.69,14.68,14.68,22976.0,13.3995,13.4086,13.3995,13.3995,22976.0
2016-06-15 12:20:00,14.69,14.69,14.69,14.69,3200.0,13.4086,13.4086,13.4086,13.4086,3200.0
2016-06-15 12:25:00,14.69,14.69,14.68,14.68,15664.0,13.4086,13.4086,13.3995,13.3995,15664.0
2016-06-15 12:30:00,14.68,14.69,14.68,14.69,9668.0,13.3995,13.4086,13.3995,13.4086,9668.0
2016-06-15 12:35:00,14.69,14.7,14.69,14.7,23504.0,13.4086,13.4177,13.4086,13.4177,23504.0
2016-06-15 12:40:00,14.7,14.7,14.7,14.7,27876.0,13.4177,13.4177,13.4177,13.4177,27876.0
2016-06-15 12:45:00,14.7,14.7,14.69,14.69,14204.0,13.4177,13.4177,13.4086,13.4086,14204.0
2016-06-15 12:50:00,14.69,14.69,14.69,14.69,3652.0,13.4086,13.4086,13.4086,13.4086,3652.0
2016-06-15 12:55:00,14.69,14.69,14.69,14.69,13596.0,13.4086,13.4086,13.4086,13.4086,13596.0
2016-06-15 13:00:00,14.69,14.69,14.69,14.69,3252.0,13.4086,13.4086,13.4086,13.4086,3252.0
2016-06-15 13:05:00,14.68,14.69,14.68,14.68,7260.0,13.3995,13.4086,13.3995,13.3995,7260.0
2016-06-15 13:10:00,14.68,14.69,14.68,14.68,11004.0,13.3995,13.4086,13.3995,13.3995,11004.0
2016-06-15 13:15:00,14.68,14.68,14.68,14.68,16320.0,13.3995,13.3995,13.3995,13.3995,16320.0
2016-06-15 13:20:00,14.68,14.69,14.68,14.69,3732.0,13.3995,13.4086,13.3995,13.4086,3732.0
2016-06-15 13:25:00,14.69,14.7,14.68,14.69,11400.0,13.4086,13.4177,13.3995,13.4086,11400.0
2016-06-15 13:30:00,14.69,14.7,14.69,14.7,26036.0,13.4086,13.4177,13.4086,13.4177,26036.0
2016-06-15 13:35:00,14.7,14.7,14.69,14.69,8488.0,13.4177,13.4177,13.4086,13.4086,8488.0
2016-06-15 13:40:00,14.69,14.71,14.69,14.7,9100.0,13.4086,13.4268,13.4086,13.4177,9100.0
2016-06-15 13:45:00,14.71,14.71,14.7,14.7,15924.0,13.4268,13.4268,13.4177,13.4177,15924.0
2016-06-15 13:50:00,14.7,14.7,14.69,14.7,23052.0,13.4177,13.4177,13.4086,13.4177,23052.0
2016-06-15 13:55:00,14.7,14.7,14.7,14.7,10904.0,13.4177,13.4177,13.4177,13.4177,10904.0
2016-06-15 14:00:00,14.7,14.74,14.7,14.72,81600.0,13.4177,13.4542,13.4177,13.436,81600.0
2016-06-15 14:05:00,14.72,14.73,14.7,14.7,17424.0,13.436,13.4451,13.4177,13.4177,17424.0
2016-06-15 14:10:00,14.7,14.71,14.69,14.69,19324.0,13.4177,13.4268,13.4086,13.4086,19324.0
2016-06-15 14:15:00,14.7,14.71,14.7,14.7,25404.0,13.4177,13.4268,13.4177,13.4177,25404.0
2016-06-15 14:20:00,14.7,14.71,14.69,14.7,21044.0,13.4177,13.4268,13.4086,13.4177,21044.0
2016-06-15 14:25:00,14.7,14.7,14.68,14.68,21972.0,13.4177,13.4177,13.3995,13.3995,21972.0
2016-06-15 14:30:00,14.68,14.71,14.67,14.7,25916.0,13.3995,13.4268,13.3903,13.4177,25916.0
2016-06-15 14:35:00,14.7,14.7,14.69,14.7,14796.0,13.4177,13.4177,13.4086,13.4177,14796.0
2016-06-15 14:40:00,14.69,14.71,14.69,14.7,24608.0,13.4086,13.4268,13.4086,13.4177,24608.0
2016-06-15 14:45:00,14.7,14.72,14.7,14.71,24092.0,13.4177,13.436,13.4177,13.4268,24092.0
2016-06-15 14:50:00,14.71,14.71,14.69,14.69,17752.0,13.4268,13.4268,13.4086,13.4086,17752.0
2016-06-15 14:55:00,14.69,14.71,14.69,14.71,19736.0,13.4086,13.4268,13.4086,13.4268,19736.0
2016-06-15 15:00:00,14.71,14.71,14.7,14.71,22384.0,13.4268,13.4268,13.4177,13.4268,22384.0
2016-06-15 15:05:00,14.71,14.71,14.7,14.71,20620.0,13.4268,13.4268,13.4177,13.4268,20620.0
2016-06-15 15:10:00,14.7,14.7,14.7,14.7,16840.0,13.4177,13.4177,13.4177,13.4177,16840.0
2016-06-15 15:15:00,14.7,14.7,14.69,14.69,15056.0,13.4177,13.4177,13.4086,13.4086,15056.0
2016-06-15 15:20:00,14.69,14.71,14.69,14.7,35364.0,13.4086,13.4268,13.4086,13.4177,35364.0
2016-06-15 15:25:00,14.7,14.7,14.69,14.7,17884.0,13.4177,13.4177,13.4086,13.4177,17884.0
2016-06-15 15:30:00,14.7,14.7,14.68,14.68,42596.0,13.4177,13.4177,13.3995,13.3995,42596.0
2016-06-15 15:35:00,14.68,14.69,14.65,14.65,28852.0,13.3995,13.4086,13.3721,13.3721,28852.0
2016-06-15 15:40:00,14.65,14.66,14.64,14.64,50972.0,13.3721,13.3812,13.3629,13.3629,50972.0
2016-06-15 15:45:00,14.64,14.64,14.63,14.64,42520.0,13.3629,13.3629,13.3538,13.3629,42520.0
2016-06-15 15:50:00,14.63,14.63,14.62,14.63,86500.0,13.3538,13.3538,13.3447,13.3538,86500.0
2016-06-15 15:55:00,14.63,14.65,14.63,14.63,260616.0,13.3538,13.3721,13.3538,13.3538,260616.0
2016-06-16 09:30:00,14.53,14.58,14.51,14.53,41356.0,13.2625,13.3082,13.2443,13.2625,41356.0
2016-06-16 09:35:00,14.52,14.54,14.52,14.53,15400.0,13.2534,13.2717,13.2534,13.2625,15400.0
2016-06-16 09:40:00,14.52,14.54,14.52,14.53,10276.0,13.2534,13.2717,13.2534,13.2625,10276.0
2016-06-16 09:45:00,14.52,14.53,14.5,14.52,10120.0,13.2534,13.2625,13.2352,13.2534,10120.0
2016-06-16 09:50:00,14.52,14.52,14.5,14.51,5732.0,13.2534,13.2534,13.2352,13.2443,5732.0
2016-06-16 09:55:00,14.5,14.5,14.47,14.47,13520.0,13.2352,13.2352,13.2078,13.2078,13520.0
2016-06-16 10:00:00,14.47,14.47,14.45,14.46,41052.0,13.2078,13.2078,13.1895,13.1986,41052.0
2016-06-16 10:05:00,14.45,14.47,14.44,14.47,19504.0,13.1895,13.2078,13.1804,13.2078,19504.0
2016-06-16 10:10:00,14.47,14.48,14.46,14.47,7300.0,13.2078,13.2169,13.1986,13.2078,7300.0
2016-06-16 10:15:00,14.47,14.47,14.46,14.46,10620.0,13.2078,13.2078,13.1986,13.1986,10620.0
2016-06-16 10:20:00,14.46,14.46,14.44,14.44,22828.0,13.1986,13.1986,13.1804,13.1804,22828.0
2016-06-16 10:25:00,14.44,14.46,14.43,14.44,15356.0,13.1804,13.1986,13.1713,13.1804,15356.0
2016-06-16 10:30:00,14.45,14.45,14.43,14.43,21220.0,13.1895,13.1895,13.1713,13.1713,21220.0
2016-06-16 10:35:00,14.44,14.45,14.43,14.43,20628.0,13.1804,13.1895,13.1713,13.1713,20628.0
2016-06-16 10:40:00,14.43,14.45,14.43,14.45,12740.0,13.1713,13.1895,13.1713,13.1895,12740.0
2016-06-16 10:45:00,14.45,14.45,14.45,14.45,29068.0,13.1895,13.1895,13.1895,13.1895,29068.0
2016-06-16 10:50:00,14.45,14.45,14.44,14.45,16000.0,13.1895,13.1895,13.1804,13.1895,16000.0
2016-06-16 10:55:00,14.46,14.47,14.45,14.47,11992.0,13.1986,13.2078,13.1895,13.2078,11992.0
2016-06-16 11:00:00,14.47,14.49,14.47,14.47,25652.0,13.2078,13.226,13.2078,13.2078,25652.0
2016-06-16 11:05:00,14.47,14.47,14.45,14.46,38112.0,13.2078,13.2078,13.1895,13.1986,38112.0
2016-06-16 11:10:00,14.46,14.47,14.45,14.47,39400.0,13.1986,13.2078,13.1895,13.2078,39400.0
2016-06-16 11:15:00,14.47,14.47,14.45,14.45,26980.0,13.2078,13.2078,13.1895,13.1895,26980.0
2016-06-16 11:20:00,14.45,14.46,14.45,14.45,28660.0,13.1895,13.1986,13.1895,13.1895,28660.0
2016-06-16 11:25:00,14.45,14.48,14.45,14.47,36816.0,13.1895,13.2169,13.1895,13.2078,36816.0
2016-06-16 11:30:00,14.47,14.48,14.46,14.46,36968.0,13.2078,13.2169,13.1986,13.1986,36968.0
2016-06-16 11:35:00,14.47,14.48,14.46,14.47,9280.0,13.2078,13.2169,13.1986,13.2078,9280.0
2016-06-16 11:40:00,14.47,14.47,14.46,14.46,8040.0,13.2078,13.2078,13.1986,13.1986,8040.0
2016-06-16 11:45:00,14.46,14.46,14.45,14.46,14492.0,13.1986,13.1986,13.1895,13.1986,14492.0
2016-06-16 11:50:00,14.46,14.46,14.44,14.46,15640.0,13.1986,13.1986,13.1804,13.1986,15640.0
2016-06-16 11:55:00,14.46,14.46,14.44,14.44,16376.0,13.1986,13.1986,13.1804,13.1804,16376.0
2016-06-16 12:00:00,14.43,14.45,14.43,14.45,14416.0,13.1713,13.1895,13.1713,13.1895,14416.0
2016-06-16 12:05:00,14.45,14.45,14.45,14.45,12520.0,13.1895,13.1895,13.1895,13.1895,12520.0
2016-06-16 12:10:00,14.46,14.46,14.44,14.45,20864.0,13.1986,13.1986,13.1804,13.1895,20864.0
2016-06-16 12:15:00,14.45,14.49,14.45,14.49,18816.0,13.1895,13.226,13.1895,13.226,18816.0
2016-06-16 12:20:00,14.49,14.51,14.49,14.51,21116.0,13.226,13.2443,13.226,13.2443,21116.0
2016-06-16 12:25:00,14.51,14.52,14.51,14.51,17624.0,13.2443,13.2534,13.2443,13.2443,17624.0
2016-06-16 12:30:00,14.51,14.51,14.49,14.5,10400.0,13.2443,13.2443,13.226,13.2352,10400.0
2016-06-16 12:35:00,14.51,14.52,14.49,14.52,20400.0,13.2443,13.2534,13.226,13.2534,20400.0
2016-06-16 12:40:00,14.51,14.54,14.51,14.54,26576.0,13.2443,13.2717,13.2443,13.2717,26576.0
2016-06-16 12:45:00,14.54,14.54,14.53,14.54,8268.0,13.2717,13.2717,13.2625,13.2717,8268.0
2016-06-16 12:50:00,14.54,14.54,14.52,14.53,13020.0,13.2717,13.2717,13.2534,13.2625,13020.0
2016-06-16 12:55:00,14.53,14.54,14.53,14.53,15200.0,13.2625,13.2717,13.2625,13.2625,15200.0
2016-06-16 13:00:00,14.54,14.56,14.54,14.54,8000.0,13.2717,13.2899,13.2717,13.2717,8000.0
2016-06-16 13:05:00,14.54,14.55,14.53,14.54,12332.0,13.2717,13.2808,13.2625,13.2717,12332.0
2016-06-16 13:10:00,14.54,14.54,14.52,14.52,126652.0,13.2717,13.2717,13.2534,13.2534,126652.0
2016-06-16 13:15:00,14.52,14.53,14.52,14.53,17468.0,13.2534,13.2625,13.2534,13.2625,17468.0
2016-06-16 13:20:00,14.53,14.53,14.52,14.52,13688.0,13.2625,13.2625,13.2534,13.2534,13688.0
2016-06-16 13:25:00,14.52,14.53,14.51,14.52,26116.0,13.2534,13.2625,13.2443,13.2534,26116.0
2016-06-16 13:30:00,14.52,14.53,14.5,14.5,20900.0,13.2534,13.2625,13.2352,13.2352,20900.0
2016-06-16 13:35:00,14.5,14.53,14.5,14.53,13200.0,13.2352,13.2625,13.2352,13.2625,13200.0
2016-06-16 13:40:00,14.53,14.53,14.51,14.51,14388.0,13.2625,13.2625,13.2443,13.2443,14388.0
2016-06-16 13:45:00,14.51,14.51,14.49,14.49,36048.0,13.2443,13.2443,13.226,13.226,36048.0
2016-06-16 13:50:00,14.49,14.49,14.48,14.49,23348.0,13.226,13.226,13.2169,13.226,23348.0
2016-06-16 13:55:00,14.49,14.49,14.47,14.48,31200.0,13.226,13.226,13.2078,13.2169,31200.0
2016-06-16 14:00:00,14.48,14.5,14.48,14.5,30296.0,13.2169,13.2352,13.2169,13.2352,30296.0
2016-06-16 14:05:00,14.5,14.51,14.49,14.5,21788.0,13.2352,13.2443,13.226,13.2352,21788.0
2016-06-16 14:10:00,14.49,14.52,14.49,14.51,88372.0,13.226,13.2534,13.226,13.2443,88372.0
2016-06-16 14:15:00,14.51,14.52,14.51,14.51,91216.0,13.2443,13.2534,13.2443,13.2443,91216.0
2016-06-16 14:20:00,14.51,14.52,14.51,14.52,39088.0,13.2443,13.2534,13.2443,13.2534,39088.0
2016-06-16 14:25:00,14.52,14.52,14.5,14.51,39312.0,13.2534,13.2534,13.2352,13.2443,39312.0
2016-06-16 14:30:00,14.51,14.52,14.51,14.51,36128.0,13.2443,13.2534,13.2443,13.2443,36128.0
2016-06-16 14:35:00,14.51,14.52,14.5,14.51,62332.0,13.2443,13.2534,13.2352,13.2443,62332.0
2016-06-16 14:40:00,14.51,14.52,14.51,14.52,20400.0,13.2443,13.2534,13.2443,13.2534,20400.0
2016-06-16 14:45:00,14.52,14.52,14.51,14.52,52124.0,13.2534,13.2534,13.2443,13.2534,52124.0
2016-06-16 14:50:00,14.52,14.52,14.51,14.52,108392.0,13.2534,13.2534,13.2443,13.2534,108392.0
2016-06-16 14:55:00,14.52,14.53,14.51,14.51,79704.0,13.2534,13.2625,13.2443,13.2443,79704.0
2016-06-16 15:00:00,14.51,14.52,14.51,14.52,90352.0,13.2443,13.2534,13.2443,13.2534,90352.0
2016-06-16 15:05:00,14.52,14.53,14.52,14.52,70144.0,13.2534,13.2625,13.2534,13.2534,70144.0
2016-06-16 15:10:00,14.52,14.53,14.52,14.53,74904.0,13.2534,13.2625,13.2534,13.2625,74904.0
2016-06-16 15:15:00,14.53,14.54,14.53,14.54,104052.0,13.2625,13.2717,13.2625,13.2717,104052.0
2016-06-16 15:20:00,14.54,14.56,14.53,14.56,38512.0,13.2717,13.2899,13.2625,13.2899,38512.0
2016-06-16 15:25:00,14.56,14.58,14.56,14.58,53336.0,13.2899,13.3082,13.2899,13.3082,53336.0
2016-06-16 15:30:00,14.58,14.6,14.58,14.6,46560.0,13.3082,13.3264,13.3082,13.3264,46560.0
2016-06-16 15:35:00,14.6,14.6,14.58,14.59,56668.0,13.3264,13.3264,13.3082,13.3173,56668.0
2016-06-16 15:40:00,14.59,14.6,14.59,14.6,72308.0,13.3173,13.3264,13.3173,13.3264,72308.0
2016-06-16 15:45:00,14.6,14.6,14.58,14.59,108248.0,13.3264,13.3264,13.3082,13.3173,108248.0
2016-06-16 15:50:00,14.59,14.59,14.58,14.58,167508.0,13.3173,13.3173,13.3082,13.3082,167508.0
2016-06-16 15:55:00,14.58,14.58,14.56,14.58,247544.0,13.3082,13.3082,13.2899,13.3082,247544.0
2016-06-17 09:30:00,14.57,14.57,14.51,14.51,601256.0,13.299,13.299,13.2443,13.2443,601256.0
2016-06-17 09:35:00,14.51,14.52,14.49,14.49,44216.0,13.2443,13.2534,13.226,13.226,44216.0
2016-06-17 09:40:00,14.49,14.51,14.48,14.5,154688.0,13.226,13.2443,13.2169,13.2352,154688.0
2016-06-17 09:45:00,14.49,14.5,14.47,14.47,35800.0,13.226,13.2352,13.2078,13.2078,35800.0
2016-06-17 09:50:00,14.47,14.48,14.46,14.46,48152.0,13.2078,13.2169,13.1986,13.1986,48152.0
2016-06-17 09:55:00,14.46,14.48,14.45,14.48,45272.0,13.1986,13.2169,13.1895,13.2169,45272.0
2016-06-17 10:00:00,14.48,14.48,14.44,14.45,145684.0,13.2169,13.2169,13.1804,13.1895,145684.0
2016-06-17 10:05:00,14.45,14.46,14.44,14.45,40828.0,13.1895,13.1986,13.1804,13.1895,40828.0
2016-06-17 10:10:00,14.44,14.46,14.44,14.45,169508.0,13.1804,13.1986,13.1804,13.1895,169508.0
2016-06-17 10:15:00,14.45,14.51,14.45,14.5,32228.0,13.1895,13.2443,13.1895,13.2352,32228.0
2016-06-17 10:20:00,14.5,14.51,14.48,14.49,37952.0,13.2352,13.2443,13.2169,13.226,37952.0
2016-06-17 10:25:00,14.49,14.49,14.45,14.46,57844.0,13.226,13.226,13.1895,13.1986,57844.0
2016-06-17 10:30:00,14.46,14.46,14.42,14.43,68040.0,13.1986,13.1986,13.1621,13.1713,68040.0
2016-06-17 10:35:00,14.43,14.43,14.41,14.43,66808.0,13.1713,13.1713,13.153,13.1713,66808.0
2016-06-17 10:40:00,14.43,14.45,14.42,14.43,34264.0,13.1713,13.1895,13.1621,13.1713,34264.0
2016-06-17 10:45:00,14.44,14.46,14.44,14.45,36828.0,13.1804,13.1986,13.1804,13.1895,36828.0
2016-06-17 10:50:00,14.45,14.45,14.44,14.45,34740.0,13.1895,13.1895,13.1804,13.1895,34740.0
2016-06-17 10:55:00,14.45,14.46,14.44,14.44,87016.0,13.1895,13.1986,13.1804,13.1804,87016.0
2016-06-17 11:00:00,14.44,14.45,14.42,14.42,66600.0,13.1804,13.1895,13.1621,13.1621,66600.0
2016-06-17 11:05:00,14.42,14.43,14.41,14.41,49920.0,13.1621,13.1713,13.153,13.153,49920.0
2016-06-17 11:10:00,14.41,14.41,14.39,14.41,52436.0,13.153,13.153,13.1348,13.153,52436.0
2016-06-17 11:15:00,14.41,14.42,14.4,14.42,33372.0,13.153,13.1621,13.1439,13.1621,33372.0
2016-06-17 11:20:00,14.42,14.43,14.4,14.4,32704.0,13.1621,13.1713,13.1439,13.1439,32704.0
2016-06-17 11:25:00,14.4,14.41,14.39,14.39,31280.0,13.1439,13.153,13.1348,13.1348,31280.0
2016-06-17 11:30:00,14.39,14.4,14.38,14.4,49124.0,13.1348,13.1439,13.1256,13.1439,49124.0
2016-06-17 11:35:00,14.4,14.41,14.38,14.41,38752.0,13.1439,13.153,13.1256,13.153,38752.0
2016-06-17 11:40:00,14.41,14.42,14.41,14.42,23852.0,13.153,13.1621,13.153,13.1621,23852.0
2016-06-17 11:45:00,14.42,14.43,14.41,14.42,24532.0,13.1621,13.1713,13.153,13.1621,24532.0
2016-06-17 11:50:00,14.43,14.43,14.42,14.43,15420.0,13.1713,13.1713,13.1621,13.1713,15420.0
2016-06-17 11:55:00,14.42,14.42,14.4,14.42,29528.0,13.1621,13.1621,13.1439,13.1621,29528.0
2016-06-17 12:00:00,14.42,14.44,14.42,14.43,61904.0,13.1621,13.1804,13.1621,13.1713,61904.0
2016-06-17 12:05:00,14.43,14.45,14.42,14.43,59600.0,13.1713,13.1895,13.1621,13.1713,59600.0
2016-06-17 12:10:00,14.43,14.45,14.43,14.45,12480.0,13.1713,13.1895,13.1713,13.1895,12480.0
2016-06-17 12:15:00,14.46,14.46,14.44,14.45,30956.0,13.1986,13.1986,13.1804,13.1895,30956.0
2016-06-17 12:20:00,14.45,14.46,14.44,14.44,24172.0,13.1895,13.1986,13.1804,13.1804,24172.0
2016-06-17 12:25:00,14.43,14.43,14.43,14.43,64008.0,13.1713,13.1713,13.1713,13.1713,64008.0
2016-06-17 12:30:00,14.43,14.43,14.42,14.42,99520.0,13.1713,13.1713,13.1621,13.1621,99520.0
2016-06-17 12:35:00,14.42,14.44,14.42,14.43,26432.0,13.1621,13.1804,13.1621,13.1713,26432.0
2016-06-17 12:40:00,14.43,14.43,14.42,14.42,28688.0,13.1713,13.1713,13.1621,13.1621,28688.0
2016-06-17 12:45:00,14.43,14.43,14.41,14.42,34612.0,13.1713,13.1713,13.153,13.1621,34612.0
2016-06-17 12:50:00,14.42,14.43,14.42,14.43,15260.0,13.1621,13.1713,13.1621,13.1713,15260.0
2016-06-17 12:55:00,14.43,14.43,14.42,14.43,22000.0,13.1713,13.1713,13.1621,13.1713,22000.0
2016-06-17 13:00:00,14.43,14.43,14.41,14.42,48364.0,13.1713,13.1713,13.153,13.1621,48364.0
2016-06-17 13:05:00,14.42,14.43,14.41,14.43,36560.0,13.1621,13.1713,13.153,13.1713,36560.0
2016-06-17 13:10:00,14.43,14.43,14.43,14.43,39972.0,13.1713,13.1713,13.1713,13.1713,39972.0
2016-06-17 13:15:00,14.43,14.44,14.42,14.44,40108.0,13.1713,13.1804,13.1621,13.1804,40108.0
2016-06-17 13:20:00,14.44,14.45,14.44,14.44,45788.0,13.1804,13.1895,13.1804,13.1804,45788.0
2016-06-17 13:25:00,14.44,14.44,14.42,14.43,86164.0,13.1804,13.1804,13.1621,13.1713,86164.0
2016-06-17 13:30:00,14.42,14.43,14.42,14.43,17052.0,13.1621,13.1713,13.1621,13.1713,17052.0
2016-06-17 13:35:00,14.43,14.43,14.42,14.42,37188.0,13.1713,13.1713,13.1621,13.1621,37188.0
2016-06-17 13:40:00,14.43,14.44,14.42,14.44,28780.0,13.1713,13.1804,13.1621,13.1804,28780.0
2016-06-17 13:45:00,14.43,14.44,14.43,14.44,27600.0,13.1713,13.1804,13.1713,13.1804,27600.0
2016-06-17 13:50:00,14.44,14.44,14.42,14.42,99364.0,13.1804,13.1804,13.1621,13.1621,99364.0
2016-06-17 13:55:00,14.42,14.44,14.42,14.44,52936.0,13.1621,13.1804,13.1621,13.1804,52936.0
2016-06-17 14:00:00,14.44,14.46,14.44,14.46,47824.0,13.1804,13.1986,13.1804,13.1986,47824.0
2016-06-17 14:05:00,14.45,14.46,14.44,14.45,26924.0,13.1895,13.1986,13.1804,13.1895,26924.0
2016-06-17 14:10:00,14.45,14.46,14.44,14.44,68320.0,13.1895,13.1986,13.1804,13.1804,68320.0
2016-06-17 14:15:00,14.45,14.45,14.43,14.43,77416.0,13.1895,13.1895,13.1713,13.1713,77416.0
2016-06-17 14:20:00,14.43,14.46,14.43,14.45,57712.0,13.1713,13.1986,13.1713,13.1895,57712.0
2016-06-17 14:25:00,14.45,14.48,14.45,14.47,65716.0,13.1895,13.2169,13.1895,13.2078,65716.0
2016-06-17 14:30:00,14.48,14.5,14.48,14.5,79056.0,13.2169,13.2352,13.2169,13.2352,79056.0
2016-06-17 14:35:00,14.5,14.5,14.49,14.49,51172.0,13.2352,13.2352,13.226,13.226,51172.0
2016-06-17 14:40:00,14.49,14.49,14.47,14.49,130404.0,13.226,13.226,13.2078,13.226,130404.0
2016-06-17 14:45:00,14.49,14.5,14.49,14.49,32164.0,13.226,13.2352,13.226,13.226,32164.0
2016-06-17 14:50:00,14.49,14.5,14.49,14.49,31788.0,13.226,13.2352,13.226,13.226,31788.0
2016-06-17 14:55:00,14.49,14.5,14.48,14.48,35228.0,13.226,13.2352,13.2169,13.2169,35228.0
2016-06-17 15:00:00,14.49,14.49,14.49,14.49,41044.0,13.226,13.226,13.226,13.226,41044.0
2016-06-17 15:05:00,14.49,14.49,14.48,14.48,38548.0,13.226,13.226,13.2169,13.2169,38548.0
2016-06-17 15:10:00,14.48,14.48,14.47,14.47,74760.0,13.2169,13.2169,13.2078,13.2078,74760.0
2016-06-17 15:15:00,14.47,14.48,14.46,14.48,43752.0,13.2078,13.2169,13.1986,13.2169,43752.0
2016-06-17 15:20:00,14.48,14.48,14.47,14.47,78984.0,13.2169,13.2169,13.2078,13.2078,78984.0
2016-06-17 15:25:00,14.48,14.48,14.47,14.48,74008.0,13.2169,13.2169,13.2078,13.2169,74008.0
2016-06-17 15:30:00,14.48,14.49,14.47,14.49,82924.0,13.2169,13.226,13.2078,13.226,82924.0
2016-06-17 15:35:00,14.49,14.5,14.49,14.49,80808.0,13.226,13.2352,13.226,13.226,80808.0
2016-06-17 15:40:00,14.49,14.49,14.47,14.49,91772.0,13.226,13.226,13.2078,13.226,91772.0
2016-06-17 15:45:00,14.49,14.5,14.48,14.49,221444.0,13.226,13.2352,13.2169,13.226,221444.0
2016-06-17 15:50:00,14.49,14.49,14.46,14.47,442364.0,13.226,13.226,13.1986,13.2078,442364.0
2016-06-17 15:55:00,14.46,14.47,14.46,14.46,698592.0,13.1986,13.2078,13.1986,13.1986,698592.0
2016-06-20 09:30:00,14.53,14.61,14.52,14.61,143360.0,13.2625,13.3356,13.2534,13.3356,143360.0
2016-06-20 09:35:00,14.6,14.63,14.59,14.6,73872.0,13.3264,13.3538,13.3173,13.3264,73872.0
2016-06-20 09:40:00,14.6,14.63,14.6,14.63,145332.0,13.3264,13.3538,13.3264,13.3538,145332.0
2016-06-20 09:45:00,14.63,14.66,14.63,14.65,25512.0,13.3538,13.3812,13.3538,13.3721,25512.0
2016-06-20 09:50:00,14.65,14.67,14.65,14.65,59516.0,13.3721,13.3903,13.3721,13.3721,59516.0
2016-06-20 09:55:00,14.65,14.65,14.63,14.65,48388.0,13.3721,13.3721,13.3538,13.3721,48388.0
2016-06-20 10:00:00,14.65,14.69,14.65,14.69,92352.0,13.3721,13.4086,13.3721,13.4086,92352.0
2016-06-20 10:05:00,14.69,14.71,14.69,14.71,24152.0,13.4086,13.4268,13.4086,13.4268,24152.0
2016-06-20 10:10:00,14.71,14.71,14.69,14.69,68068.0,13.4268,13.4268,13.4086,13.4086,68068.0
2016-06-20 10:15:00,14.69,14.71,14.69,14.71,23212.0,13.4086,13.4268,13.4086,13.4268,23212.0
2016-06-20 10:20:00,14.71,14.71,14.7,14.7,30824.0,13.4268,13.4268,13.4177,13.4177,30824.0
2016-06-20 10:25:00,14.7,14.71,14.7,14.7,33224.0,13.4177,13.4268,13.4177,13.4177,33224.0
2016-06-20 10:30:00,14.7,14.71,14.69,14.71,65536.0,13.4177,13.4268,13.4086,13.4268,65536.0
2016-06-20 10:35:00,14.71,14.71,14.69,14.7,61280.0,13.4268,13.4268,13.4086,13.4177,61280.0
2016-06-20 10:40:00,14.71,14.71,14.7,14.7,33640.0,13.4268,13.4268,13.4177,13.4177,33640.0
2016-06-20 10:45:00,14.7,14.7,14.67,14.67,172452.0,13.4177,13.4177,13.3903,13.3903,172452.0
2016-06-20 10:50:00,14.68,14.68,14.67,14.67,102108.0,13.3995,13.3995,13.3903,13.3903,102108.0
2016-06-20 10:55:00,14.67,14.68,14.67,14.67,59788.0,13.3903,13.3995,13.3903,13.3903,59788.0
2016-06-20 11:00:00,14.68,14.68,14.67,14.67,136520.0,13.3995,13.3995,13.3903,13.3903,136520.0
2016-06-20 11:05:00,14.67,14.67,14.65,14.65,281780.0,13.3903,13.3903,13.3721,13.3721,281780.0
2016-06-20 11:10:00,14.65,14.65,14.65,14.65,84712.0,13.3721,13.3721,13.3721,13.3721,84712.0
2016-06-20 11:15:00,14.65,14.65,14.65,14.65,42492.0,13.3721,13.3721,13.3721,13.3721,42492.0
2016-06-20 11:20:00,14.65,14.65,14.64,14.64,64924.0,13.3721,13.3721,13.3629,13.3629,64924.0
2016-06-20 11:25:00,14.64,14.65,14.52,14.64,398928.0,13.3629,13.3721,13.2534,13.3629,398928.0
2016-06-20 11:30:00,14.64,14.65,14.64,14.65,34192.0,13.3629,13.3721,13.3629,13.3721,34192.0
2016-06-20 11:35:00,14.65,14.65,14.64,14.65,232816.0,13.3721,13.3721,13.3629,13.3721,232816.0
2016-06-20 11:40:00,14.64,14.65,14.63,14.63,37072.0,13.3629,13.3721,13.3538,13.3538,37072.0
2016-06-20 11:45:00,14.63,14.64,14.62,14.63,32600.0,13.3538,13.3629,13.3447,13.3538,32600.0
2016-06-20 11:50:00,14.63,14.63,14.62,14.62,27324.0,13.3538,13.3538,13.3447,13.3447,27324.0
2016-06-20 11:55:00,14.62,14.65,14.62,14.65,22284.0,13.3447,13.3721,13.3447,13.3721,22284.0
2016-06-20 12:00:00,14.65,14.65,14.65,14.65,17072.0,13.3721,13.3721,13.3721,13.3721,17072.0
2016-06-20 12:05:00,14.65,14.65,14.63,14.63,21572.0,13.3721,13.3721,13.3538,13.3538,21572.0
2016-06-20 12:10:00,14.64,14.64,14.63,14.63,19780.0,13.3629,13.3629,13.3538,13.3538,19780.0
2016-06-20 12:15:00,14.63,14.63,14.62,14.63,33852.0,13.3538,13.3538,13.3447,13.3538,33852.0
2016-06-20 12:20:00,14.63,14.63,14.63,14.63,9232.0,13.3538,13.3538,13.3538,13.3538,9232.0
2016-06-20 12:25:00,14.63,14.64,14.62,14.63,18244.0,13.3538,13.3629,13.3447,13.3538,18244.0
2016-06-20 12:30:00,14.63,14.65,14.63,14.64,22500.0,13.3538,13.3721,13.3538,13.3629,22500.0
2016-06-20 12:35:00,14.64,14.65,14.64,14.64,10440.0,13.3629,13.3721,13.3629,13.3629,10440.0
2016-06-20 12:40:00,14.64,14.64,14.63,14.63,30640.0,13.3629,13.3629,13.3538,13.3538,30640.0
2016-06-20 12:45:00,14.63,14.64,14.63,14.64,19640.0,13.3538,13.3629,13.3538,13.3629,19640.0
2016-06-20 12:50:00,14.64,14.65,14.63,14.64,24876.0,13.3629,13.3721,13.3538,13.3629,24876.0
2016-06-20 12:55:00,14.64,14.64,14.63,14.64,28700.0,13.3629,13.3629,13.3538,13.3629,28700.0
2016-06-20 13:00:00,14.64,14.65,14.64,14.64,40728.0,13.3629,13.3721,13.3629,13.3629,40728.0
2016-06-20 13:05:00,14.64,14.64,14.63,14.64,17188.0,13.3629,13.3629,13.3538,13.3629,17188.0
2016-06-20 13:10:00,14.64,14.65,14.62,14.62,27592.0,13.3629,13.3721,13.3447,13.3447,27592.0
2016-06-20 13:15:00,14.61,14.62,14.6,14.61,79168.0,13.3356,13.3447,13.3264,13.3356,79168.0
2016-06-20 13:20:00,14.61,14.62,14.61,14.62,21600.0,13.3356,13.3447,13.3356,13.3447,21600.0
2016-06-20 13:25:00,14.62,14.63,14.6,14.6,28348.0,13.3447,13.3538,13.3264,13.3264,28348.0
2016-06-20 13:30:00,14.61,14.62,14.6,14.61,21792.0,13.3356,13.3447,13.3264,13.3356,21792.0
2016-06-20 13:35:00,14.61,14.61,14.6,14.61,20012.0,13.3356,13.3356,13.3264,13.3356,20012.0
2016-06-20 13:40:00,14.61,14.63,14.6,14.63,37728.0,13.3356,13.3538,13.3264,13.3538,37728.0
2016-06-20 13:45:00,14.63,14.63,14.61,14.62,14800.0,13.3538,13.3538,13.3356,13.3447,14800.0
2016-06-20 13:50:00,14.63,14.63,14.62,14.62,37416.0,13.3538,13.3538,13.3447,13.3447,37416.0
2016-06-20 13:55:00,14.62,14.63,14.62,14.63,36124.0,13.3447,13.3538,13.3447,13.3538,36124.0
2016-06-20 14:00:00,14.63,14.64,14.62,14.62,43980.0,13.3538,13.3629,13.3447,13.3447,43980.0
2016-06-20 14:05:00,14.62,14.62,14.61,14.62,34696.0,13.3447,13.3447,13.3356,13.3447,34696.0
2016-06-20 14:10:00,14.62,14.62,14.61,14.61,28012.0,13.3447,13.3447,13.3356,13.3356,28012.0
2016-06-20 14:15:00,14.61,14.62,14.61,14.61,17464.0,13.3356,13.3447,13.3356,13.3356,17464.0
2016-06-20 14:20:00,14.61,14.62,14.61,14.62,23636.0,13.3356,13.3447,13.3356,13.3447,23636.0
2016-06-20 14:25:00,14.62,14.62,14.6,14.6,28360.0,13.3447,13.3447,13.3264,13.3264,28360.0
2016-06-20 14:30:00,14.59,14.61,14.59,14.61,16132.0,13.3173,13.3356,13.3173,13.3356,16132.0
2016-06-20 14:35:00,14.61,14.61,14.6,14.6,21968.0,13.3356,13.3356,13.3264,13.3264,21968.0
2016-06-20 14:40:00,14.6,14.61,14.6,14.61,20876.0,13.3264,13.3356,13.3264,13.3356,20876.0
2016-06-20 14:45:00,14.61,14.62,14.6,14.62,26544.0,13.3356,13.3447,13.3264,13.3447,26544.0
2016-06-20 14:50:00,14.62,14.63,14.62,14.63,26312.0,13.3447,13.3538,13.3447,13.3538,26312.0
2016-06-20 14:55:00,14.63,14.63,14.62,14.63,24928.0,13.3538,13.3538,13.3447,13.3538,24928.0
2016-06-20 15:00:00,14.63,14.63,14.62,14.63,40704.0,13.3538,13.3538,13.3447,13.3538,40704.0
2016-06-20 15:05:00,14.63,14.63,14.62,14.62,29248.0,13.3538,13.3538,13.3447,13.3447,29248.0
2016-06-20 15:10:00,14.61,14.62,14.61,14.62,23072.0,13.3356,13.3447,13.3356,13.3447,23072.0
2016-06-20 15:15:00,14.62,14.62,14.6,14.61,24536.0,13.3447,13.3447,13.3264,13.3356,24536.0
2016-06-20 15:20:00,14.6,14.61,14.6,14.61,25404.0,13.3264,13.3356,13.3264,13.3356,25404.0
2016-06-20 15:25:00,14.61,14.61,14.59,14.59,51356.0,13.3356,13.3356,13.3173,13.3173,51356.0
2016-06-20 15:30:00,14.59,14.6,14.59,14.59,32844.0,13.3173,13.3264,13.3173,13.3173,32844.0
2016-06-20 15:35:00,14.59,14.6,14.59,14.59,69864.0,13.3173,13.3264,13.3173,13.3173,69864.0
2016-06-20 15:40:00,14.59,14.6,14.58,14.6,64328.0,13.3173,13.3264,13.3082,13.3264,64328.0
2016-06-20 15:45:00,14.6,14.6,14.58,14.58,79036.0,13.3264,13.3264,13.3082,13.3082,79036.0
2016-06-20 15:50:00,14.58,14.58,14.56,14.56,74212.0,13.3082,13.3082,13.2899,13.2899,74212.0
2016-06-20 15:55:00,14.56,14.57,14.56,14.57,280460.0,13.2899,13.299,13.2899,13.299,280460.0
2016-06-21 09:30:00,14.61,14.66,14.58,14.66,47804.0,13.3356,13.3812,13.3082,13.3812,47804.0
2016-06-21 09:35:00,14.67,14.67,14.61,14.62,28624.0,13.3903,13.3903,13.3356,13.3447,28624.0
2016-06-21 09:40:00,14.62,14.63,14.6,14.62,15848.0,13.3447,13.3538,13.3264,13.3447,15848.0
2016-06-21 09:45:00,14.61,14.62,14.6,14.6,14164.0,13.3356,13.3447,13.3264,13.3264,14164.0
2016-06-21 09:50:00,14.61,14.63,14.61,14.63,12200.0,13.3356,13.3538,13.3356,13.3538,12200.0
2016-06-21 09:55:00,14.63,14.63,14.61,14.62,24252.0,13.3538,13.3538,13.3356,13.3447,24252.0
2016-06-21 10:00:00,14.61,14.62,14.6,14.6,21200.0,13.3356,13.3447,13.3264,13.3264,21200.0
2016-06-21 10:05:00,14.6,14.6,14.59,14.6,12712.0,13.3264,13.3264,13.3173,13.3264,12712.0
2016-06-21 10:10:00,14.6,14.61,14.6,14.61,28128.0,13.3264,13.3356,13.3264,13.3356,28128.0
2016-06-21 10:15:00,14.61,14.61,14.6,14.6,11220.0,13.3356,13.3356,13.3264,13.3264,11220.0
2016-06-21 10:20:00,14.6,14.6,14.57,14.58,11856.0,13.3264,13.3264,13.299,13.3082,11856.0
2016-06-21 10:25:00,14.58,14.59,14.58,14.59,12000.0,13.3082,13.3173,13.3082,13.3173,12000.0
2016-06-21 10:30:00,14.59,14.6,14.58,14.58,33928.0,13.3173,13.3264,13.3082,13.3082,33928.0
2016-06-21 10:35:00,14.58,14.58,14.58,14.58,16160.0,13.3082,13.3082,13.3082,13.3082,16160.0
2016-06-21 10:40:00,14.58,14.59,14.58,14.58,15612.0,13.3082,13.3173,13.3082,13.3082,15612.0
2016-06-21 10:45:00,14.59,14.59,14.57,14.58,23200.0,13.3173,13.3173,13.299,13.3082,23200.0
2016-06-21 10:50:00,14.58,14.59,14.58,14.58,14468.0,13.3082,13.3173,13.3082,13.3082,14468.0
2016-06-21 10:55:00,14.58,14.58,14.56,14.56,16016.0,13.3082,13.3082,13.2899,13.2899,16016.0
2016-06-21 11:00:00,14.56,14.59,14.55,14.58,26652.0,13.2899,13.3173,13.2808,13.3082,26652.0
2016-06-21 11:05:00,14.58,14.59,14.58,14.58,33432.0,13.3082,13.3173,13.3082,13.3082,33432.0
2016-06-21 11:10:00,14.58,14.58,14.56,14.57,60384.0,13.3082,13.3082,13.2899,13.299,60384.0
2016-06-21 11:15:00,14.58,14.59,14.58,14.59,26820.0,13.3082,13.3173,13.3082,13.3173,26820.0
2016-06-21 11:20:00,14.59,14.59,14.58,14.58,28400.0,13.3173,13.3173,13.3082,13.3082,28400.0
2016-06-21 11:25:00,14.58,14.59,14.58,14.58,16280.0,13.3082,13.3173,13.3082,13.3082,16280.0
2016-06-21 11:30:00,14.58,14.58,14.56,14.56,33764.0,13.3082,13.3082,13.2899,13.2899,33764.0
2016-06-21 11:35:00,14.56,14.57,14.56,14.57,13488.0,13.2899,13.299,13.2899,13.299,13488.0
2016-06-21 11:40:00,14.57,14.58,14.56,14.56,35880.0,13.299,13.3082,13.2899,13.2899,35880.0
2016-06-21 11:45:00,14.56,14.56,14.55,14.56,17600.0,13.2899,13.2899,13.2808,13.2899,17600.0
2016-06-21 11:50:00,14.56,14.56,14.56,14.56,11660.0,13.2899,13.2899,13.2899,13.2899,11660.0
2016-06-21 11:55:00,14.56,14.57,14.56,14.57,43652.0,13.2899,13.299,13.2899,13.299,43652.0
2016-06-21 12:00:00,14.57,14.58,14.57,14.58,11200.0,13.299,13.3082,13.299,13.3082,11200.0
2016-06-21 12:05:00,14.58,14.58,14.57,14.58,24412.0,13.3082,13.3082,13.299,13.3082,24412.0
2016-06-21 12:10:00,14.58,14.58,14.56,14.56,21892.0,13.3082,13.3082,13.2899,13.2899,21892.0
2016-06-21 12:15:00,14.56,14.58,14.56,14.58,4400.0,13.2899,13.3082,13.2899,13.3082,4400.0
2016-06-21 12:20:00,14.58,14.59,14.58,14.59,6400.0,13.3082,13.3173,13.3082,13.3173,6400.0
2016-06-21 12:25:00,14.59,14.59,14.58,14.58,12896.0,13.3173,13.3173,13.3082,13.3082,12896.0
2016-06-21 12:30:00,14.58,14.59,14.58,14.59,5896.0,13.3082,13.3173,13.3082,13.3173,5896.0
2016-06-21 12:35:00,14.59,14.6,14.59,14.59,7200.0,13.3173,13.3264,13.3173,13.3173,7200.0
2016-06-21 12:40:00,14.59,14.59,14.59,14.59,3600.0,13.3173,13.3173,13.3173,13.3173,3600.0
2016-06-21 12:45:00,14.59,14.59,14.57,14.57,8244.0,13.3173,13.3173,13.299,13.299,8244.0
2016-06-21 12:50:00,14.56,14.57,14.55,14.56,2800.0,13.2899,13.299,13.2808,13.2899,2800.0
2016-06-21 12:55:00,14.56,14.56,14.56,14.56,16800.0,13.2899,13.2899,13.2899,13.2899,16800.0
2016-06-21 13:00:00,14.56,14.57,14.56,14.56,9268.0,13.2899,13.299,13.2899,13.2899,9268.0
2016-06-21 13:05:00,14.56,14.58,14.56,14.58,9148.0,13.2899,13.3082,13.2899,13.3082,9148.0
2016-06-21 13:10:00,14.58,14.58,14.57,14.58,20736.0,13.3082,13.3082,13.299,13.3082,20736.0
2016-06-21 13:15:00,14.58,14.59,14.58,14.59,18712.0,13.3082,13.3173,13.3082,13.3173,18712.0
2016-06-21 13:20:00,14.58,14.58,14.57,14.57,22356.0,13.3082,13.3082,13.299,13.299,22356.0
2016-06-21 13:25:00,14.56,14.58,14.56,14.57,10400.0,13.2899,13.3082,13.2899,13.299,10400.0
2016-06-21 13:30:00,14.58,14.58,14.57,14.57,14984.0,13.3082,13.3082,13.299,13.299,14984.0
2016-06-21 13:35:00,14.56,14.56,14.56,14.56,14820.0,13.2899,13.2899,13.2899,13.2899,14820.0
2016-06-21 13:40:00,14.56,14.56,14.56,14.56,13936.0,13.2899,13.2899,13.2899,13.2899,13936.0
2016-06-21 13:45:00,14.56,14.56,14.54,14.54,16464.0,13.2899,13.2899,13.2717,13.2717,16464.0
2016-06-21 13:50:00,14.55,14.55,14.55,14.55,400.0,13.2808,13.2808,13.2808,13.2808,400.0
2016-06-21 13:55:00,14.55,14.56,14.55,14.56,27288.0,13.2808,13.2899,13.2808,13.2899,27288.0
2016-06-21 14:00:00,14.56,14.56,14.56,14.56,27392.0,13.2899,13.2899,13.2899,13.2899,27392.0
2016-06-21 14:05:00,14.56,14.57,14.56,14.56,24648.0,13.2899,13.299,13.2899,13.2899,24648.0
2016-06-21 14:10:00,14.56,14.58,14.56,14.58,17324.0,13.2899,13.3082,13.2899,13.3082,17324.0
2016-06-21 14:15:00,14.58,14.58,14.57,14.57,20776.0,13.3082,13.3082,13.299,13.299,20776.0
2016-06-21 14:20:00,14.57,14.57,14.56,14.57,20748.0,13.299,13.299,13.2899,13.299,20748.0
2016-06-21 14:25:00,14.56,14.57,14.56,14.56,31352.0,13.2899,13.299,13.2899,13.2899,31352.0
2016-06-21 14:30:00,14.56,14.57,14.56,14.56,28812.0,13.2899,13.299,13.2899,13.2899,28812.0
2016-06-21 14:35:00,14.57,14.59,14.56,14.59,46400.0,13.299,13.3173,13.2899,13.3173,46400.0
2016-06-21 14:40:00,14.59,14.59,14.58,14.58,17824.0,13.3173,13.3173,13.3082,13.3082,17824.0
2016-06-21 14:45:00,14.58,14.59,14.58,14.59,22328.0,13.3082,13.3173,13.3082,13.3173,22328.0
2016-06-21 14:50:00,14.59,14.59,14.59,14.59,12412.0,13.3173,13.3173,13.3173,13.3173,12412.0
2016-06-21 14:55:00,14.59,14.59,14.58,14.58,20824.0,13.3173,13.3173,13.3082,13.3082,20824.0
2016-06-21 15:00:00,14.58,14.59,14.57,14.57,27668.0,13.3082,13.3173,13.299,13.299,27668.0
2016-06-21 15:05:00,14.56,14.57,14.56,14.56,22972.0,13.2899,13.299,13.2899,13.2899,22972.0
2016-06-21 15:10:00,14.56,14.57,14.56,14.56,24756.0,13.2899,13.299,13.2899,13.2899,24756.0
2016-06-21 15:15:00,14.56,14.58,14.56,14.58,21532.0,13.2899,13.3082,13.2899,13.3082,21532.0
2016-06-21 15:20:00,14.58,14.59,14.57,14.58,44660.0,13.3082,13.3173,13.299,13.3082,44660.0
2016-06-21 15:25:00,14.58,14.59,14.58,14.59,27936.0,13.3082,13.3173,13.3082,13.3173,27936.0
2016-06-21 15:30:00,14.59,14.59,14.58,14.59,33352.0,13.3173,13.3173,13.3082,13.3173,33352.0
2016-06-21 15:35:00,14.59,14.59,14.58,14.59,49384.0,13.3173,13.3173,13.3082,13.3173,49384.0
2016-06-21 15:40:00,14.59,14.59,14.56,14.57,49072.0,13.3173,13.3173,13.2899,13.299,49072.0
2016-06-21 15:45:00,14.58,14.59,14.58,14.59,84016.0,13.3082,13.3173,13.3082,13.3173,84016.0
2016-06-21 15:50:00,14.59,14.59,14.58,14.59,67148.0,13.3173,13.3173,13.3082,13.3173,67148.0
2016-06-21 15:55:00,14.59,14.59,14.57,14.57,233004.0,13.3173,13.3173,13.299,13.299,233004.0
2016-06-22 09:30:00,14.59,14.62,14.58,14.6,23260.0,13.3173,13.3447,13.3082,13.3264,23260.0
2016-06-22 09:35:00,14.61,14.62,14.6,14.61,17912.0,13.3356,13.3447,13.3264,13.3356,17912.0
2016-06-22 09:40:00,14.62,14.62,14.61,14.62,8556.0,13.3447,13.3447,13.3356,13.3447,8556.0
2016-06-22 09:45:00,14.61,14.61,14.59,14.61,29200.0,13.3356,13.3356,13.3173,13.3356,29200.0
2016-06-22 09:50:00,14.62,14.62,14.6,14.61,9600.0,13.3447,13.3447,13.3264,13.3356,9600.0
2016-06-22 09:55:00,14.61,14.64,14.61,14.62,72800.0,13.3356,13.3629,13.3356,13.3447,72800.0
2016-06-22 10:00:00,14.62,14.62,14.6,14.6,26164.0,13.3447,13.3447,13.3264,13.3264,26164.0
2016-06-22 10:05:00,14.6,14.62,14.59,14.61,63256.0,13.3264,13.3447,13.3173,13.3356,63256.0
2016-06-22 10:10:00,14.61,14.62,14.61,14.61,10724.0,13.3356,13.3447,13.3356,13.3356,10724.0
2016-06-22 10:15:00,14.61,14.62,14.6,14.62,20260.0,13.3356,13.3447,13.3264,13.3447,20260.0
2016-06-22 10:20:00,14.62,14.62,14.61,14.61,11116.0,13.3447,13.3447,13.3356,13.3356,11116.0
2016-06-22 10:25:00,14.61,14.62,14.6,14.6,26584.0,13.3356,13.3447,13.3264,13.3264,26584.0
2016-06-22 10:30:00,14.6,14.62,14.6,14.61,20476.0,13.3264,13.3447,13.3264,13.3356,20476.0
2016-06-22 10:35:00,14.61,14.61,14.61,14.61,14992.0,13.3356,13.3356,13.3356,13.3356,14992.0
2016-06-22 10:40:00,14.61,14.61,14.6,14.61,45192.0,13.3356,13.3356,13.3264,13.3356,45192.0
2016-06-22 10:45:00,14.61,14.61,14.59,14.59,40836.0,13.3356,13.3356,13.3173,13.3173,40836.0
2016-06-22 10:50:00,14.59,14.61,14.59,14.6,32740.0,13.3173,13.3356,13.3173,13.3264,32740.0
2016-06-22 10:55:00,14.6,14.6,14.59,14.59,20140.0,13.3264,13.3264,13.3173,13.3173,20140.0
2016-06-22 11:00:00,14.59,14.6,14.59,14.6,14080.0,13.3173,13.3264,13.3173,13.3264,14080.0
2016-06-22 11:05:00,14.6,14.6,14.58,14.59,11076.0,13.3264,13.3264,13.3082,13.3173,11076.0
2016-06-22 11:10:00,14.59,14.6,14.59,14.59,10800.0,13.3173,13.3264,13.3173,13.3173,10800.0
2016-06-22 11:15:00,14.59,14.61,14.59,14.61,13196.0,13.3173,13.3356,13.3173,13.3356,13196.0
2016-06-22 11:20:00,14.61,14.63,14.61,14.62,11600.0,13.3356,13.3538,13.3356,13.3447,11600.0
2016-06-22 11:25:00,14.62,14.62,14.62,14.62,7892.0,13.3447,13.3447,13.3447,13.3447,7892.0
2016-06-22 11:30:00,14.62,14.62,14.59,14.59,46324.0,13.3447,13.3447,13.3173,13.3173,46324.0
2016-06-22 11:35:00,14.6,14.62,14.6,14.61,10004.0,13.3264,13.3447,13.3264,13.3356,10004.0
2016-06-22 11:40:00,14.61,14.62,14.61,14.61,13200.0,13.3356,13.3447,13.3356,13.3356,13200.0
2016-06-22 11:45:00,14.61,14.62,14.61,14.61,9600.0,13.3356,13.3447,13.3356,13.3356,9600.0
2016-06-22 11:50:00,14.61,14.62,14.61,14.61,7200.0,13.3356,13.3447,13.3356,13.3356,7200.0
2016-06-22 11:55:00,14.62,14.62,14.61,14.61,21988.0,13.3447,13.3447,13.3356,13.3356,21988.0
2016-06-22 12:00:00,14.62,14.62,14.61,14.61,15128.0,13.3447,13.3447,13.3356,13.3356,15128.0
2016-06-22 12:05:00,14.61,14.61,14.61,14.61,6400.0,13.3356,13.3356,13.3356,13.3356,6400.0
2016-06-22 12:10:00,14.61,14.62,14.61,14.61,6876.0,13.3356,13.3447,13.3356,13.3356,6876.0
2016-06-22 12:15:00,14.61,14.61,14.6,14.6,12008.0,13.3356,13.3356,13.3264,13.3264,12008.0
2016-06-22 12:20:00,14.59,14.59,14.56,14.56,32876.0,13.3173,13.3173,13.2899,13.2899,32876.0
2016-06-22 12:25:00,14.56,14.58,14.56,14.58,20900.0,13.2899,13.3082,13.2899,13.3082,20900.0
2016-06-22 12:30:00,14.59,14.6,14.58,14.6,8152.0,13.3173,13.3264,13.3082,13.3264,8152.0
2016-06-22 12:35:00,14.6,14.6,14.58,14.58,21956.0,13.3264,13.3264,13.3082,13.3082,21956.0
2016-06-22 12:40:00,14.59,14.59,14.57,14.58,11924.0,13.3173,13.3173,13.299,13.3082,11924.0
2016-06-22 12:45:00,14.58,14.58,14.56,14.58,20140.0,13.3082,13.3082,13.2899,13.3082,20140.0
2016-06-22 12:50:00,14.59,14.59,14.58,14.59,16932.0,13.3173,13.3173,13.3082,13.3173,16932.0
2016-06-22 12:55:00,14.59,14.59,14.58,14.58,55300.0,13.3173,13.3173,13.3082,13.3082,55300.0
2016-06-22 13:00:00,14.58,14.59,14.57,14.58,16008.0,13.3082,13.3173,13.299,13.3082,16008.0
2016-06-22 13:05:00,14.58,14.59,14.57,14.57,21396.0,13.3082,13.3173,13.299,13.299,21396.0
2016-06-22 13:10:00,14.56,14.58,14.56,14.57,22540.0,13.2899,13.3082,13.2899,13.299,22540.0
2016-06-22 13:15:00,14.58,14.58,14.57,14.58,13216.0,13.3082,13.3082,13.299,13.3082,13216.0
2016-06-22 13:20:00,14.57,14.58,14.57,14.57,18188.0,13.299,13.3082,13.299,13.299,18188.0
2016-06-22 13:25:00,14.57,14.58,14.57,14.58,15596.0,13.299,13.3082,13.299,13.3082,15596.0
2016-06-22 13:30:00,14.58,14.58,14.57,14.57,27212.0,13.3082,13.3082,13.299,13.299,27212.0
2016-06-22 13:35:00,14.57,14.58,14.56,14.57,21880.0,13.299,13.3082,13.2899,13.299,21880.0
2016-06-22 13:40:00,14.57,14.58,14.57,14.58,15888.0,13.299,13.3082,13.299,13.3082,15888.0
2016-06-22 13:45:00,14.58,14.58,14.57,14.57,26400.0,13.3082,13.3082,13.299,13.299,26400.0
2016-06-22 13:50:00,14.57,14.59,14.57,14.59,20316.0,13.299,13.3173,13.299,13.3173,20316.0
2016-06-22 13:55:00,14.59,14.59,14.58,14.58,17928.0,13.3173,13.3173,13.3082,13.3082,17928.0
2016-06-22 14:00:00,14.59,14.59,14.58,14.58,9380.0,13.3173,13.3173,13.3082,13.3082,9380.0
2016-06-22 14:05:00,14.58,14.59,14.58,14.58,24276.0,13.3082,13.3173,13.3082,13.3082,24276.0
2016-06-22 14:10:00,14.58,14.58,14.58,14.58,6608.0,13.3082,13.3082,13.3082,13.3082,6608.0
2016-06-22 14:15:00,14.58,14.6,14.58,14.59,21348.0,13.3082,13.3264,13.3082,13.3173,21348.0
2016-06-22 14:20:00,14.59,14.59,14.58,14.59,22064.0,13.3173,13.3173,13.3082,13.3173,22064.0
2016-06-22 14:25:00,14.59,14.6,14.59,14.59,21512.0,13.3173,13.3264,13.3173,13.3173,21512.0
2016-06-22 14:30:00,14.59,14.6,14.59,14.59,19528.0,13.3173,13.3264,13.3173,13.3173,19528.0
2016-06-22 14:35:00,14.59,14.59,14.58,14.58,40408.0,13.3173,13.3173,13.3082,13.3082,40408.0
2016-06-22 14:40:00,14.58,14.59,14.57,14.58,21032.0,13.3082,13.3173,13.299,13.3082,21032.0
2016-06-22 14:45:00,14.58,14.59,14.58,14.59,15532.0,13.3082,13.3173,13.3082,13.3173,15532.0
2016-06-22 14:50:00,14.59,14.6,14.59,14.59,18380.0,13.3173,13.3264,13.3173,13.3173,18380.0
2016-06-22 14:55:00,14.59,14.6,14.59,14.6,14816.0,13.3173,13.3264,13.3173,13.3264,14816.0
2016-06-22 15:00:00,14.59,14.61,14.59,14.6,77344.0,13.3173,13.3356,13.3173,13.3264,77344.0
2016-06-22 15:05:00,14.59,14.6,14.58,14.58,23192.0,13.3173,13.3264,13.3082,13.3082,23192.0
2016-06-22 15:10:00,14.58,14.59,14.58,14.58,20992.0,13.3082,13.3173,13.3082,13.3082,20992.0
2016-06-22 15:15:00,14.58,14.59,14.58,14.59,12400.0,13.3082,13.3173,13.3082,13.3173,12400.0
2016-06-22 15:20:00,14.58,14.59,14.57,14.58,14164.0,13.3082,13.3173,13.299,13.3082,14164.0
2016-06-22 15:25:00,14.58,14.58,14.56,14.57,59764.0,13.3082,13.3082,13.2899,13.299,59764.0
2016-06-22 15:30:00,14.57,14.58,14.56,14.56,49144.0,13.299,13.3082,13.2899,13.2899,49144.0
2016-06-22 15:35:00,14.56,14.57,14.56,14.57,40296.0,13.2899,13.299,13.2899,13.299,40296.0
2016-06-22 15:40:00,14.57,14.58,14.56,14.56,46968.0,13.299,13.3082,13.2899,13.2899,46968.0
2016-06-22 15:45:00,14.56,14.56,14.56,14.56,38120.0,13.2899,13.2899,13.2899,13.2899,38120.0
2016-06-22 15:50:00,14.56,14.56,14.55,14.56,40920.0,13.2899,13.2899,13.2808,13.2899,40920.0
2016-06-22 15:55:00,14.56,14.56,14.54,14.55,139884.0,13.2899,13.2899,13.2717,13.2808,139884.0
2016-06-23 09:30:00,14.68,14.69,14.67,14.69,61948.0,13.3995,13.4086,13.3903,13.4086,61948.0
2016-06-23 09:35:00,14.68,14.69,14.68,14.69,17752.0,13.3995,13.4086,13.3995,13.4086,17752.0
2016-06-23 09:40:00,14.69,14.7,14.69,14.7,17164.0,13.4086,13.4177,13.4086,13.4177,17164.0
2016-06-23 09:45:00,14.7,14.7,14.7,14.7,8000.0,13.4177,13.4177,13.4177,13.4177,8000.0
2016-06-23 09:50:00,14.71,14.71,14.68,14.68,8400.0,13.4268,13.4268,13.3995,13.3995,8400.0
2016-06-23 09:55:00,14.68,14.7,14.68,14.7,15308.0,13.3995,13.4177,13.3995,13.4177,15308.0
2016-06-23 10:00:00,14.7,14.7,14.69,14.69,49012.0,13.4177,13.4177,13.4086,13.4086,49012.0
2016-06-23 10:05:00,14.69,14.69,14.67,14.68,13948.0,13.4086,13.4086,13.3903,13.3995,13948.0
2016-06-23 10:10:00,14.68,14.68,14.67,14.67,10000.0,13.3995,13.3995,13.3903,13.3903,10000.0
2016-06-23 10:15:00,14.67,14.68,14.65,14.65,6800.0,13.3903,13.3995,13.3721,13.3721,6800.0
2016-06-23 10:20:00,14.65,14.67,14.65,14.67,8244.0,13.3721,13.3903,13.3721,13.3903,8244.0
2016-06-23 10:25:00,14.68,14.69,14.66,14.67,17672.0,13.3995,13.4086,13.3812,13.3903,17672.0
2016-06-23 10:30:00,14.66,14.66,14.65,14.65,18076.0,13.3812,13.3812,13.3721,13.3721,18076.0
2016-06-23 10:35:00,14.64,14.65,14.64,14.65,10440.0,13.3629,13.3721,13.3629,13.3721,10440.0
2016-06-23 10:40:00,14.65,14.65,14.65,14.65,4832.0,13.3721,13.3721,13.3721,13.3721,4832.0
2016-06-23 10:45:00,14.65,14.66,14.65,14.66,2000.0,13.3721,13.3812,13.3721,13.3812,2000.0
2016-06-23 10:50:00,14.66,14.68,14.66,14.67,8232.0,13.3812,13.3995,13.3812,13.3903,8232.0
2016-06-23 10:55:00,14.67,14.67,14.66,14.67,16388.0,13.3903,13.3903,13.3812,13.3903,16388.0
2016-06-23 11:00:00,14.67,14.68,14.67,14.68,10800.0,13.3903,13.3995,13.3903,13.3995,10800.0
2016-06-23 11:05:00,14.68,14.69,14.68,14.68,10644.0,13.3995,13.4086,13.3995,13.3995,10644.0
2016-06-23 11:10:00,14.68,14.7,14.68,14.7,13724.0,13.3995,13.4177,13.3995,13.4177,13724.0
2016-06-23 11:15:00,14.71,14.71,14.69,14.69,12000.0,13.4268,13.4268,13.4086,13.4086,12000.0
2016-06-23 11:20:00,14.7,14.7,14.69,14.7,6192.0,13.4177,13.4177,13.4086,13.4177,6192.0
2016-06-23 11:25:00,14.7,14.72,14.7,14.71,70236.0,13.4177,13.436,13.4177,13.4268,70236.0
2016-06-23 11:30:00,14.71,14.74,14.71,14.74,77848.0,13.4268,13.4542,13.4268,13.4542,77848.0
2016-06-23 11:35:00,14.74,14.74,14.73,14.74,18800.0,13.4542,13.4542,13.4451,13.4542,18800.0
2016-06-23 11:40:00,14.74,14.74,14.74,14.74,127512.0,13.4542,13.4542,13.4542,13.4542,127512.0
2016-06-23 11:45:00,14.74,14.75,14.74,14.75,21112.0,13.4542,13.4633,13.4542,13.4633,21112.0
2016-06-23 11:50:00,14.75,14.77,14.75,14.77,104772.0,13.4633,13.4816,13.4633,13.4816,104772.0
2016-06-23 11:55:00,14.77,14.77,14.76,14.77,49508.0,13.4816,13.4816,13.4725,13.4816,49508.0
2016-06-23 12:00:00,14.77,14.78,14.77,14.77,56744.0,13.4816,13.4907,13.4816,13.4816,56744.0
2016-06-23 12:05:00,14.77,14.78,14.77,14.77,47036.0,13.4816,13.4907,13.4816,13.4816,47036.0
2016-06-23 12:10:00,14.77,14.77,14.76,14.77,64000.0,13.4816,13.4816,13.4725,13.4816,64000.0
2016-06-23 12:15:00,14.77,14.77,14.76,14.76,116416.0,13.4816,13.4816,13.4725,13.4725,116416.0
2016-06-23 12:20:00,14.76,14.77,14.75,14.76,45012.0,13.4725,13.4816,13.4633,13.4725,45012.0
2016-06-23 12:25:00,14.77,14.77,14.77,14.77,5060.0,13.4816,13.4816,13.4816,13.4816,5060.0
2016-06-23 12:30:00,14.77,14.78,14.77,14.77,19072.0,13.4816,13.4907,13.4816,13.4816,19072.0
2016-06-23 12:35:00,14.77,14.79,14.77,14.78,70408.0,13.4816,13.4999,13.4816,13.4907,70408.0
2016-06-23 12:40:00,14.78,14.78,14.77,14.77,18012.0,13.4907,13.4907,13.4816,13.4816,18012.0
2016-06-23 12:45:00,14.77,14.77,14.76,14.76,44040.0,13.4816,13.4816,13.4725,13.4725,44040.0
2016-06-23 12:50:00,14.76,14.77,14.76,14.77,11200.0,13.4725,13.4816,13.4725,13.4816,11200.0
2016-06-23 12:55:00,14.77,14.77,14.76,14.76,16000.0,13.4816,13.4816,13.4725,13.4725,16000.0
2016-06-23 13:00:00,14.76,14.77,14.76,14.76,44824.0,13.4725,13.4816,13.4725,13.4725,44824.0
2016-06-23 13:05:00,14.76,14.77,14.75,14.77,10800.0,13.4725,13.4816,13.4633,13.4816,10800.0
2016-06-23 13:10:00,14.77,14.77,14.76,14.76,13220.0,13.4816,13.4816,13.4725,13.4725,13220.0
2016-06-23 13:15:00,14.76,14.77,14.76,14.77,20288.0,13.4725,13.4816,13.4725,13.4816,20288.0
2016-06-23 13:20:00,14.77,14.78,14.77,14.77,22456.0,13.4816,13.4907,13.4816,13.4816,22456.0
2016-06-23 13:25:00,14.77,14.77,14.77,14.77,11324.0,13.4816,13.4816,13.4816,13.4816,11324.0
2016-06-23 13:30:00,14.77,14.77,14.77,14.77,25028.0,13.4816,13.4816,13.4816,13.4816,25028.0
2016-06-23 13:35:00,14.78,14.78,14.77,14.77,51864.0,13.4907,13.4907,13.4816,13.4816,51864.0
2016-06-23 13:40:00,14.77,14.78,14.77,14.78,25700.0,13.4816,13.4907,13.4816,13.4907,25700.0
2016-06-23 13:45:00,14.78,14.78,14.78,14.78,27448.0,13.4907,13.4907,13.4907,13.4907,27448.0
2016-06-23 13:50:00,14.78,14.78,14.77,14.78,36704.0,13.4907,13.4907,13.4816,13.4907,36704.0
2016-06-23 13:55:00,14.78,14.79,14.78,14.79,48992.0,13.4907,13.4999,13.4907,13.4999,48992.0
2016-06-23 14:00:00,14.79,14.79,14.78,14.78,30844.0,13.4999,13.4999,13.4907,13.4907,30844.0
2016-06-23 14:05:00,14.78,14.79,14.78,14.78,13180.0,13.4907,13.4999,13.4907,13.4907,13180.0
2016-06-23 14:10:00,14.78,14.79,14.78,14.78,12072.0,13.4907,13.4999,13.4907,13.4907,12072.0
2016-06-23 14:15:00,14.78,14.79,14.77,14.77,22476.0,13.4907,13.4999,13.4816,13.4816,22476.0
2016-06-23 14:20:00,14.77,14.78,14.77,14.77,52616.0,13.4816,13.4907,13.4816,13.4816,52616.0
2016-06-23 14:25:00,14.77,14.78,14.77,14.77,9200.0,13.4816,13.4907,13.4816,13.4816,9200.0
2016-06-23 14:30:00,14.78,14.79,14.77,14.78,20604.0,13.4907,13.4999,13.4816,13.4907,20604.0
2016-06-23 14:35:00,14.78,14.78,14.77,14.78,7600.0,13.4907,13.4907,13.4816,13.4907,7600.0
2016-06-23 14:40:00,14.78,14.78,14.78,14.78,14288.0,13.4907,13.4907,13.4907,13.4907,14288.0
2016-06-23 14:45:00,14.78,14.79,14.78,14.79,17824.0,13.4907,13.4999,13.4907,13.4999,17824.0
2016-06-23 14:50:00,14.78,14.79,14.78,14.79,31024.0,13.4907,13.4999,13.4907,13.4999,31024.0
2016-06-23 14:55:00,14.79,14.8,14.79,14.8,48060.0,13.4999,13.509,13.4999,13.509,48060.0
2016-06-23 15:00:00,14.8,14.8,14.79,14.8,18460.0,13.509,13.509,13.4999,13.509,18460.0
2016-06-23 15:05:00,14.8,14.8,14.8,14.8,23160.0,13.509,13.509,13.509,13.509,23160.0
2016-06-23 15:10:00,14.8,14.81,14.8,14.81,64088.0,13.509,13.5181,13.509,13.5181,64088.0
2016-06-23 15:15:00,14.81,14.81,14.81,14.81,24852.0,13.5181,13.5181,13.5181,13.5181,24852.0
2016-06-23 15:20:00,14.81,14.81,14.81,14.81,126180.0,13.5181,13.5181,13.5181,13.5181,126180.0
2016-06-23 15:25:00,14.81,14.81,14.81,14.81,45288.0,13.5181,13.5181,13.5181,13.5181,45288.0
2016-06-23 15:30:00,14.82,14.83,14.81,14.83,103700.0,13.5272,13.5364,13.5181,13.5364,103700.0
2016-06-23 15:35:00,14.82,14.83,14.82,14.83,73512.0,13.5272,13.5364,13.5272,13.5364,73512.0
2016-06-23 15:40:00,14.83,14.85,14.83,14.85,109108.0,13.5364,13.5546,13.5364,13.5546,109108.0
2016-06-23 15:45:00,14.85,14.86,14.85,14.86,123936.0,13.5546,13.5638,13.5546,13.5638,123936.0
2016-06-23 15:50:00,14.86,14.87,14.86,14.87,140424.0,13.5638,13.5729,13.5638,13.5729,140424.0
2016-06-23 15:55:00,14.87,14.89,14.87,14.88,295636.0,13.5729,13.5911,13.5729,13.582,295636.0
2016-06-24 09:30:00,14.38,14.46,14.3,14.4,112196.0,13.1256,13.1986,13.0526,13.1439,112196.0
2016-06-24 09:35:00,14.4,14.45,14.39,14.44,55948.0,13.1439,13.1895,13.1348,13.1804,55948.0
2016-06-24 09:40:00,14.42,14.49,14.42,14.48,32680.0,13.1621,13.226,13.1621,13.2169,32680.0
2016-06-24 09:45:00,14.47,14.48,14.42,14.46,127964.0,13.2078,13.2169,13.1621,13.1986,127964.0
2016-06-24 09:50:00,14.46,14.51,14.44,14.51,174000.0,13.1986,13.2443,13.1804,13.2443,174000.0
2016-06-24 09:55:00,14.5,14.5,14.46,14.46,41164.0,13.2352,13.2352,13.1986,13.1986,41164.0
2016-06-24 10:00:00,14.46,14.51,14.46,14.49,53844.0,13.1986,13.2443,13.1986,13.226,53844.0
2016-06-24 10:05:00,14.5,14.51,14.47,14.5,55848.0,13.2352,13.2443,13.2078,13.2352,55848.0
2016-06-24 10:10:00,14.51,14.53,14.48,14.49,58244.0,13.2443,13.2625,13.2169,13.226,58244.0
2016-06-24 10:15:00,14.49,14.49,14.47,14.49,114668.0,13.226,13.226,13.2078,13.226,114668.0
2016-06-24 10:20:00,14.48,14.5,14.46,14.49,94184.0,13.2169,13.2352,13.1986,13.226,94184.0
2016-06-24 10:25:00,14.49,14.49,14.45,14.49,958812.0,13.226,13.226,13.1895,13.226,958812.0
2016-06-24 10:30:00,14.49,14.5,14.46,14.46,72292.0,13.226,13.2352,13.1986,13.1986,72292.0
2016-06-24 10:35:00,14.46,14.47,14.42,14.46,93368.0,13.1986,13.2078,13.1621,13.1986,93368.0
2016-06-24 10:40:00,14.46,14.46,14.43,14.46,52332.0,13.1986,13.1986,13.1713,13.1986,52332.0
2016-06-24 10:45:00,14.46,14.46,14.44,14.45,59632.0,13.1986,13.1986,13.1804,13.1895,59632.0
2016-06-24 10:50:00,14.45,14.46,14.45,14.45,45992.0,13.1895,13.1986,13.1895,13.1895,45992.0
2016-06-24 10:55:00,14.45,14.46,14.41,14.41,51552.0,13.1895,13.1986,13.153,13.153,51552.0
2016-06-24 11:00:00,14.41,14.42,14.37,14.38,133772.0,13.153,13.1621,13.1165,13.1256,133772.0
2016-06-24 11:05:00,14.38,14.41,14.38,14.4,72948.0,13.1256,13.153,13.1256,13.1439,72948.0
2016-06-24 11:10:00,14.4,14.41,14.38,14.4,37920.0,13.1439,13.153,13.1256,13.1439,37920.0
2016-06-24 11:15:00,14.4,14.4,14.37,14.37,23212.0,13.1439,13.1439,13.1165,13.1165,23212.0
2016-06-24 11:20:00,14.37,14.38,14.34,14.35,73688.0,13.1165,13.1256,13.0891,13.0982,73688.0
2016-06-24 11:25:00,14.35,14.38,14.35,14.38,20292.0,13.0982,13.1256,13.0982,13.1256,20292.0
2016-06-24 11:30:00,14.38,14.4,14.38,14.39,145880.0,13.1256,13.1439,13.1256,13.1348,145880.0
2016-06-24 11:35:00,14.4,14.41,14.4,14.41,21548.0,13.1439,13.153,13.1439,13.153,21548.0
2016-06-24 11:40:00,14.4,14.41,14.4,14.4,15948.0,13.1439,13.153,13.1439,13.1439,15948.0
2016-06-24 11:45:00,14.4,14.43,14.39,14.39,18216.0,13.1439,13.1713,13.1348,13.1348,18216.0
2016-06-24 11:50:00,14.4,14.4,14.38,14.39,21752.0,13.1439,13.1439,13.1256,13.1348,21752.0
2016-06-24 11:55:00,14.39,14.39,14.38,14.38,10796.0,13.1348,13.1348,13.1256,13.1256,10796.0
2016-06-24 12:00:00,14.4,14.41,14.39,14.4,33200.0,13.1439,13.153,13.1348,13.1439,33200.0
2016-06-24 12:05:00,14.4,14.41,14.39,14.39,50868.0,13.1439,13.153,13.1348,13.1348,50868.0
2016-06-24 12:10:00,14.39,14.39,14.36,14.37,276584.0,13.1348,13.1348,13.1074,13.1165,276584.0
2016-06-24 12:15:00,14.37,14.37,14.36,14.37,38176.0,13.1165,13.1165,13.1074,13.1165,38176.0
2016-06-24 12:20:00,14.37,14.38,14.37,14.38,42380.0,13.1165,13.1256,13.1165,13.1256,42380.0
2016-06-24 12:25:00,14.38,14.38,14.37,14.37,18420.0,13.1256,13.1256,13.1165,13.1165,18420.0
2016-06-24 12:30:00,14.37,14.38,14.34,14.34,50912.0,13.1165,13.1256,13.0891,13.0891,50912.0
2016-06-24 12:35:00,14.34,14.38,14.34,14.38,117224.0,13.0891,13.1256,13.0891,13.1256,117224.0
2016-06-24 12:40:00,14.38,14.38,14.35,14.35,67184.0,13.1256,13.1256,13.0982,13.0982,67184.0
2016-06-24 12:45:00,14.36,14.36,14.32,14.33,82968.0,13.1074,13.1074,13.0709,13.08,82968.0
2016-06-24 12:50:00,14.33,14.34,14.32,14.34,38856.0,13.08,13.0891,13.0709,13.0891,38856.0
2016-06-24 12:55:00,14.34,14.34,14.33,14.34,58324.0,13.0891,13.0891,13.08,13.0891,58324.0
2016-06-24 13:00:00,14.34,14.34,14.33,14.33,65616.0,13.0891,13.0891,13.08,13.08,65616.0
2016-06-24 13:05:00,14.32,14.32,14.31,14.32,68324.0,13.0709,13.0709,13.0617,13.0709,68324.0
2016-06-24 13:10:00,14.31,14.35,14.31,14.35,33980.0,13.0617,13.0982,13.0617,13.0982,33980.0
2016-06-24 13:15:00,14.35,14.35,14.32,14.33,32956.0,13.0982,13.0982,13.0709,13.08,32956.0
2016-06-24 13:20:00,14.33,14.34,14.33,14.34,37792.0,13.08,13.0891,13.08,13.0891,37792.0
2016-06-24 13:25:00,14.34,14.35,14.33,14.35,47288.0,13.0891,13.0982,13.08,13.0982,47288.0
2016-06-24 13:30:00,14.35,14.35,14.34,14.35,30396.0,13.0982,13.0982,13.0891,13.0982,30396.0
2016-06-24 13:35:00,14.35,14.36,14.34,14.36,44244.0,13.0982,13.1074,13.0891,13.1074,44244.0
2016-06-24 13:40:00,14.36,14.36,14.35,14.36,48772.0,13.1074,13.1074,13.0982,13.1074,48772.0
2016-06-24 13:45:00,14.36,14.36,14.33,14.35,42984.0,13.1074,13.1074,13.08,13.0982,42984.0
2016-06-24 13:50:00,14.35,14.35,14.34,14.35,28272.0,13.0982,13.0982,13.0891,13.0982,28272.0
2016-06-24 13:55:00,14.35,14.35,14.34,14.35,30784.0,13.0982,13.0982,13.0891,13.0982,30784.0
2016-06-24 14:00:00,14.35,14.37,14.35,14.37,46072.0,13.0982,13.1165,13.0982,13.1165,46072.0
2016-06-24 14:05:00,14.37,14.37,14.36,14.36,30188.0,13.1165,13.1165,13.1074,13.1074,30188.0
2016-06-24 14:10:00,14.36,14.37,14.36,14.37,45828.0,13.1074,13.1165,13.1074,13.1165,45828.0
2016-06-24 14:15:00,14.37,14.37,14.35,14.35,32412.0,13.1165,13.1165,13.0982,13.0982,32412.0
2016-06-24 14:20:00,14.35,14.35,14.32,14.34,57076.0,13.0982,13.0982,13.0709,13.0891,57076.0
2016-06-24 14:25:00,14.34,14.34,14.32,14.32,56344.0,13.0891,13.0891,13.0709,13.0709,56344.0
2016-06-24 14:30:00,14.32,14.32,14.29,14.3,128236.0,13.0709,13.0709,13.0435,13.0526,128236.0
2016-06-24 14:35:00,14.3,14.32,14.3,14.32,106180.0,13.0526,13.0709,13.0526,13.0709,106180.0
2016-06-24 14:40:00,14.32,14.33,14.32,14.33,105756.0,13.0709,13.08,13.0709,13.08,105756.0
2016-06-24 14:45:00,14.33,14.34,14.32,14.34,188484.0,13.08,13.0891,13.0709,13.0891,188484.0
2016-06-24 14:50:00,14.34,14.35,14.32,14.35,38484.0,13.0891,13.0982,13.0709,13.0982,38484.0
2016-06-24 14:55:00,14.35,14.37,14.35,14.35,57960.0,13.0982,13.1165,13.0982,13.0982,57960.0
2016-06-24 15:00:00,14.34,14.35,14.33,14.34,66220.0,13.0891,13.0982,13.08,13.0891,66220.0
2016-06-24 15:05:00,14.34,14.34,14.33,14.33,40200.0,13.0891,13.0891,13.08,13.08,40200.0
2016-06-24 15:10:00,14.33,14.33,14.29,14.3,85888.0,13.08,13.08,13.0435,13.0526,85888.0
2016-06-24 15:15:00,14.3,14.3,14.27,14.28,128944.0,13.0526,13.0526,13.0252,13.0343,128944.0
2016-06-24 15:20:00,14.28,14.3,14.28,14.28,99416.0,13.0343,13.0526,13.0343,13.0343,99416.0
2016-06-24 15:25:00,14.28,14.29,14.28,14.29,82020.0,13.0343,13.0435,13.0343,13.0435,82020.0
2016-06-24 15:30:00,14.29,14.31,14.29,14.31,139836.0,13.0435,13.0617,13.0435,13.0617,139836.0
2016-06-24 15:35:00,14.32,14.34,14.31,14.31,126680.0,13.0709,13.0891,13.0617,13.0617,126680.0
2016-06-24 15:40:00,14.31,14.34,14.3,14.34,162204.0,13.0617,13.0891,13.0526,13.0891,162204.0
2016-06-24 15:45:00,14.34,14.37,14.33,14.36,259376.0,13.0891,13.1165,13.08,13.1074,259376.0
2016-06-24 15:50:00,14.36,14.39,14.36,14.39,428800.0,13.1074,13.1348,13.1074,13.1348,428800.0
2016-06-24 15:55:00,14.39,14.39,14.31,14.32,1128724.0,13.1348,13.1348,13.0617,13.0709,1128724.0
2016-06-27 09:30:00,14.14,14.17,14.09,14.1,112548.0,12.9066,12.9339,12.8609,12.87,112548.0
2016-06-27 09:35:00,14.12,14.17,14.11,14.14,546076.0,12.8883,12.9339,12.8792,12.9066,546076.0
2016-06-27 09:40:00,14.14,14.14,14.08,14.09,59408.0,12.9066,12.9066,12.8518,12.8609,59408.0
2016-06-27 09:45:00,14.09,14.12,14.06,14.1,409032.0,12.8609,12.8883,12.8335,12.87,409032.0
2016-06-27 09:50:00,14.1,14.11,14.09,14.09,142104.0,12.87,12.8792,12.8609,12.8609,142104.0
2016-06-27 09:55:00,14.09,14.11,14.09,14.1,82148.0,12.8609,12.8792,12.8609,12.87,82148.0
2016-06-27 10:00:00,14.1,14.11,14.06,14.06,97708.0,12.87,12.8792,12.8335,12.8335,97708.0
2016-06-27 10:05:00,14.06,14.06,14.0,14.01,128400.0,12.8335,12.8335,12.7788,12.7879,128400.0
2016-06-27 10:10:00,14.01,14.02,13.99,13.99,118424.0,12.7879,12.797,12.7696,12.7696,118424.0
2016-06-27 10:15:00,14.0,14.0,13.97,13.98,85988.0,12.7788,12.7788,12.7514,12.7605,85988.0
2016-06-27 10:20:00,13.98,14.0,13.97,13.98,42020.0,12.7605,12.7788,12.7514,12.7605,42020.0
2016-06-27 10:25:00,13.97,13.98,13.95,13.96,51296.0,12.7514,12.7605,12.7331,12.7423,51296.0
2016-06-27 10:30:00,13.96,13.96,13.94,13.95,185396.0,12.7423,12.7423,12.724,12.7331,185396.0
2016-06-27 10:35:00,13.95,13.96,13.94,13.94,67168.0,12.7331,12.7423,12.724,12.724,67168.0
2016-06-27 10:40:00,13.94,13.97,13.93,13.96,54080.0,12.724,12.7514,12.7149,12.7423,54080.0
2016-06-27 10:45:00,13.96,13.96,13.91,13.92,60476.0,12.7423,12.7423,12.6966,12.7057,60476.0
2016-06-27 10:50:00,13.92,13.92,13.86,13.88,535128.0,12.7057,12.7057,12.651,12.6692,535128.0
2016-06-27 10:55:00,13.88,13.9,13.88,13.89,117524.0,12.6692,12.6875,12.6692,12.6784,117524.0
2016-06-27 11:00:00,13.89,13.92,13.88,13.92,59208.0,12.6784,12.7057,12.6692,12.7057,59208.0
2016-06-27 11:05:00,13.92,13.96,13.92,13.94,86720.0,12.7057,12.7423,12.7057,12.724,86720.0
2016-06-27 11:10:00,13.94,13.94,13.92,13.92,78076.0,12.724,12.724,12.7057,12.7057,78076.0
2016-06-27 11:15:00,13.93,13.94,13.91,13.93,76588.0,12.7149,12.724,12.6966,12.7149,76588.0
2016-06-27 11:20:00,13.93,13.93,13.9,13.9,66436.0,12.7149,12.7149,12.6875,12.6875,66436.0
2016-06-27 11:25:00,13.9,13.96,13.9,13.96,50712.0,12.6875,12.7423,12.6875,12.7423,50712.0
2016-06-27 11:30:00,13.96,13.97,13.94,13.96,479652.0,12.7423,12.7514,12.724,12.7423,479652.0
2016-06-27 11:35:00,13.96,13.97,13.94,13.97,395088.0,12.7423,12.7514,12.724,12.7514,395088.0
2016-06-27 11:40:00,13.97,14.0,13.96,13.99,65848.0,12.7514,12.7788,12.7423,12.7696,65848.0
2016-06-27 11:45:00,13.99,14.01,13.99,14.01,40780.0,12.7696,12.7879,12.7696,12.7879,40780.0
2016-06-27 11:50:00,14.01,14.02,13.99,13.99,98280.0,12.7879,12.797,12.7696,12.7696,98280.0
2016-06-27 11:55:00,14.0,14.0,13.99,13.99,86972.0,12.7788,12.7788,12.7696,12.7696,86972.0
2016-06-27 12:00:00,13.99,13.99,13.97,13.99,70816.0,12.7696,12.7696,12.7514,12.7696,70816.0
2016-06-27 12:05:00,13.99,14.01,13.99,14.0,43896.0,12.7696,12.7879,12.7696,12.7788,43896.0
2016-06-27 12:10:00,14.0,14.01,14.0,14.01,91408.0,12.7788,12.7879,12.7788,12.7879,91408.0
2016-06-27 12:15:00,14.01,14.02,14.01,14.01,50824.0,12.7879,12.797,12.7879,12.7879,50824.0
2016-06-27 12:20:00,14.01,14.01,14.0,14.01,41080.0,12.7879,12.7879,12.7788,12.7879,41080.0
2016-06-27 12:25:00,14.01,14.02,14.01,14.01,30412.0,12.7879,12.797,12.7879,12.7879,30412.0
2016-06-27 12:30:00,14.02,14.02,14.01,14.01,170452.0,12.797,12.797,12.7879,12.7879,170452.0
2016-06-27 12:35:00,14.01,14.02,14.0,14.01,75524.0,12.7879,12.797,12.7788,12.7879,75524.0
2016-06-27 12:40:00,14.0,14.0,13.98,13.98,102480.0,12.7788,12.7788,12.7605,12.7605,102480.0
2016-06-27 12:45:00,13.98,13.99,13.97,13.97,35904.0,12.7605,12.7696,12.7514,12.7514,35904.0
2016-06-27 12:50:00,13.97,13.98,13.97,13.97,78612.0,12.7514,12.7605,12.7514,12.7514,78612.0
2016-06-27 12:55:00,13.97,13.98,13.97,13.98,68988.0,12.7514,12.7605,12.7514,12.7605,68988.0
2016-06-27 13:00:00,13.98,13.99,13.97,13.99,49636.0,12.7605,12.7696,12.7514,12.7696,49636.0
2016-06-27 13:05:00,13.99,13.99,13.97,13.98,47456.0,12.7696,12.7696,12.7514,12.7605,47456.0
2016-06-27 13:10:00,13.97,13.99,13.97,13.98,589788.0,12.7514,12.7696,12.7514,12.7605,589788.0
2016-06-27 13:15:00,13.98,13.99,13.97,13.98,224324.0,12.7605,12.7696,12.7514,12.7605,224324.0
2016-06-27 13:20:00,13.98,13.99,13.98,13.98,31492.0,12.7605,12.7696,12.7605,12.7605,31492.0
2016-06-27 13:25:00,13.98,13.98,13.96,13.96,28268.0,12.7605,12.7605,12.7423,12.7423,28268.0
2016-06-27 13:30:00,13.95,13.96,13.92,13.93,54892.0,12.7331,12.7423,12.7057,12.7149,54892.0
2016-06-27 13:35:00,13.93,13.93,13.9,13.92,109040.0,12.7149,12.7149,12.6875,12.7057,109040.0
2016-06-27 13:40:00,13.91,13.92,13.88,13.88,207020.0,12.6966,12.7057,12.6692,12.6692,207020.0
2016-06-27 13:45:00,13.88,13.89,13.87,13.88,25448.0,12.6692,12.6784,12.6601,12.6692,25448.0
2016-06-27 13:50:00,13.88,13.9,13.88,13.9,146832.0,12.6692,12.6875,12.6692,12.6875,146832.0
2016-06-27 13:55:00,13.9,13.9,13.88,13.9,61196.0,12.6875,12.6875,12.6692,12.6875,61196.0
2016-06-27 14:00:00,13.9,13.9,13.87,13.88,36012.0,12.6875,12.6875,12.6601,12.6692,36012.0
2016-06-27 14:05:00,13.88,13.88,13.86,13.87,70880.0,12.6692,12.6692,12.651,12.6601,70880.0
2016-06-27 14:10:00,13.87,13.88,13.87,13.87,52448.0,12.6601,12.6692,12.6601,12.6601,52448.0
2016-06-27 14:15:00,13.87,13.88,13.86,13.86,98924.0,12.6601,12.6692,12.651,12.651,98924.0
2016-06-27 14:20:00,13.86,13.86,13.85,13.85,80848.0,12.651,12.651,12.6419,12.6419,80848.0
2016-06-27 14:25:00,13.85,13.87,13.84,13.86,53204.0,12.6419,12.6601,12.6327,12.651,53204.0
2016-06-27 14:30:00,13.87,13.87,13.84,13.84,51628.0,12.6601,12.6601,12.6327,12.6327,51628.0
2016-06-27 14:35:00,13.85,13.87,13.84,13.86,36960.0,12.6419,12.6601,12.6327,12.651,36960.0
2016-06-27 14:40:00,13.86,13.86,13.83,13.85,48780.0,12.651,12.651,12.6236,12.6419,48780.0
2016-06-27 14:45:00,13.85,13.85,13.81,13.83,68636.0,12.6419,12.6419,12.6053,12.6236,68636.0
2016-06-27 14:50:00,13.83,13.84,13.82,13.82,82112.0,12.6236,12.6327,12.6145,12.6145,82112.0
2016-06-27 14:55:00,13.82,13.84,13.81,13.84,65108.0,12.6145,12.6327,12.6053,12.6327,65108.0
2016-06-27 15:00:00,13.84,13.87,13.84,13.87,72528.0,12.6327,12.6601,12.6327,12.6601,72528.0
2016-06-27 15:05:00,13.87,13.88,13.86,13.87,170312.0,12.6601,12.6692,12.651,12.6601,170312.0
2016-06-27 15:10:00,13.87,13.88,13.86,13.88,138656.0,12.6601,12.6692,12.651,12.6692,138656.0
2016-06-27 15:15:00,13.88,13.88,13.87,13.87,245220.0,12.6692,12.6692,12.6601,12.6601,245220.0
2016-06-27 15:20:00,13.88,13.88,13.86,13.87,232744.0,12.6692,12.6692,12.651,12.6601,232744.0
2016-06-27 15:25:00,13.87,13.88,13.87,13.88,160168.0,12.6601,12.6692,12.6601,12.6692,160168.0
2016-06-27 15:30:00,13.87,13.89,13.87,13.88,340232.0,12.6601,12.6784,12.6601,12.6692,340232.0
2016-06-27 15:35:00,13.88,13.91,13.87,13.91,113084.0,12.6692,12.6966,12.6601,12.6966,113084.0
2016-06-27 15:40:00,13.91,13.91,13.88,13.89,95728.0,12.6966,12.6966,12.6692,12.6784,95728.0
2016-06-27 15:45:00,13.89,13.9,13.88,13.9,222672.0,12.6784,12.6875,12.6692,12.6875,222672.0
2016-06-27 15:50:00,13.9,13.9,13.87,13.89,349904.0,12.6875,12.6875,12.6601,12.6784,349904.0
2016-06-27 15:55:00,13.88,13.88,13.87,13.88,422840.0,12.6692,12.6692,12.6601,12.6692,422840.0
2016-06-28 09:30:00,13.97,13.98,13.91,13.95,81580.0,12.7514,12.7605,12.6966,12.7331,81580.0
2016-06-28 09:35:00,13.95,13.95,13.92,13.94,55272.0,12.7331,12.7331,12.7057,12.724,55272.0
2016-06-28 09:40:00,13.95,13.96,13.93,13.94,65888.0,12.7331,12.7423,12.7149,12.724,65888.0
2016-06-28 09:45:00,13.94,13.96,13.93,13.94,110420.0,12.724,12.7423,12.7149,12.724,110420.0
2016-06-28 09:50:00,13.94,13.95,13.93,13.94,96016.0,12.724,12.7331,12.7149,12.724,96016.0
2016-06-28 09:55:00,13.94,13.95,13.93,13.95,68664.0,12.724,12.7331,12.7149,12.7331,68664.0
2016-06-28 10:00:00,13.95,13.98,13.95,13.96,77444.0,12.7331,12.7605,12.7331,12.7423,77444.0
2016-06-28 10:05:00,13.96,13.96,13.93,13.94,126864.0,12.7423,12.7423,12.7149,12.724,126864.0
2016-06-28 10:10:00,13.94,13.95,13.92,13.95,64992.0,12.724,12.7331,12.7057,12.7331,64992.0
2016-06-28 10:15:00,13.95,13.96,13.92,13.94,70624.0,12.7331,12.7423,12.7057,12.724,70624.0
2016-06-28 10:20:00,13.94,13.95,13.92,13.93,55748.0,12.724,12.7331,12.7057,12.7149,55748.0
2016-06-28 10:25:00,13.93,13.93,13.92,13.92,53184.0,12.7149,12.7149,12.7057,12.7057,53184.0
2016-06-28 10:30:00,13.92,13.93,13.9,13.92,59100.0,12.7057,12.7149,12.6875,12.7057,59100.0
2016-06-28 10:35:00,13.91,13.91,13.89,13.89,35936.0,12.6966,12.6966,12.6784,12.6784,35936.0
2016-06-28 10:40:00,13.88,13.9,13.88,13.9,69508.0,12.6692,12.6875,12.6692,12.6875,69508.0
2016-06-28 10:45:00,13.9,13.92,13.9,13.91,58696.0,12.6875,12.7057,12.6875,12.6966,58696.0
2016-06-28 10:50:00,13.9,13.92,13.9,13.92,37968.0,12.6875,12.7057,12.6875,12.7057,37968.0
2016-06-28 10:55:00,13.92,13.92,13.89,13.89,42232.0,12.7057,12.7057,12.6784,12.6784,42232.0
2016-06-28 11:00:00,13.89,13.89,13.86,13.86,65280.0,12.6784,12.6784,12.651,12.651,65280.0
2016-06-28 11:05:00,13.86,13.87,13.83,13.83,77872.0,12.651,12.6601,12.6236,12.6236,77872.0
2016-06-28 11:10:00,13.84,13.86,13.83,13.84,45828.0,12.6327,12.651,12.6236,12.6327,45828.0
2016-06-28 11:15:00,13.84,13.86,13.84,13.86,35156.0,12.6327,12.651,12.6327,12.651,35156.0
2016-06-28 11:20:00,13.86,13.86,13.84,13.84,32032.0,12.651,12.651,12.6327,12.6327,32032.0
2016-06-28 11:25:00,13.84,13.84,13.82,13.82,31600.0,12.6327,12.6327,12.6145,12.6145,31600.0
2016-06-28 11:30:00,13.83,13.84,13.83,13.84,49148.0,12.6236,12.6327,12.6236,12.6327,49148.0
2016-06-28 11:35:00,13.83,13.86,13.83,13.85,98600.0,12.6236,12.651,12.6236,12.6419,98600.0
2016-06-28 11:40:00,13.85,13.88,13.85,13.88,50648.0,12.6419,12.6692,12.6419,12.6692,50648.0
2016-06-28 11:45:00,13.88,13.9,13.88,13.9,32044.0,12.6692,12.6875,12.6692,12.6875,32044.0
2016-06-28 11:50:00,13.9,13.93,13.9,13.92,42024.0,12.6875,12.7149,12.6875,12.7057,42024.0
2016-06-28 11:55:00,13.92,13.93,13.92,13.92,42256.0,12.7057,12.7149,12.7057,12.7057,42256.0
2016-06-28 12:00:00,13.92,13.92,13.89,13.9,53068.0,12.7057,12.7057,12.6784,12.6875,53068.0
2016-06-28 12:05:00,13.9,13.91,13.88,13.88,48800.0,12.6875,12.6966,12.6692,12.6692,48800.0
2016-06-28 12:10:00,13.88,13.89,13.88,13.88,68876.0,12.6692,12.6784,12.6692,12.6692,68876.0
2016-06-28 12:15:00,13.88,13.89,13.88,13.89,33184.0,12.6692,12.6784,12.6692,12.6784,33184.0
2016-06-28 12:20:00,13.89,13.89,13.87,13.88,94144.0,12.6784,12.6784,12.6601,12.6692,94144.0
2016-06-28 12:25:00,13.88,13.88,13.86,13.88,55608.0,12.6692,12.6692,12.651,12.6692,55608.0
2016-06-28 12:30:00,13.88,13.89,13.88,13.89,31236.0,12.6692,12.6784,12.6692,12.6784,31236.0
2016-06-28 12:35:00,13.89,13.9,13.88,13.89,48884.0,12.6784,12.6875,12.6692,12.6784,48884.0
2016-06-28 12:40:00,13.89,13.9,13.89,13.9,70772.0,12.6784,12.6875,12.6784,12.6875,70772.0
2016-06-28 12:45:00,13.9,13.9,13.88,13.9,61404.0,12.6875,12.6875,12.6692,12.6875,61404.0
2016-06-28 12:50:00,13.89,13.9,13.88,13.89,120332.0,12.6784,12.6875,12.6692,12.6784,120332.0
2016-06-28 12:55:00,13.89,13.89,13.88,13.88,88028.0,12.6784,12.6784,12.6692,12.6692,88028.0
2016-06-28 13:00:00,13.88,13.88,13.87,13.87,84628.0,12.6692,12.6692,12.6601,12.6601,84628.0
2016-06-28 13:05:00,13.87,13.87,13.85,13.86,45612.0,12.6601,12.6601,12.6419,12.651,45612.0
2016-06-28 13:10:00,13.86,13.87,13.86,13.87,49112.0,12.651,12.6601,12.651,12.6601,49112.0
2016-06-28 13:15:00,13.87,13.87,13.84,13.85,76816.0,12.6601,12.6601,12.6327,12.6419,76816.0
2016-06-28 13:20:00,13.85,13.85,13.83,13.84,98748.0,12.6419,12.6419,12.6236,12.6327,98748.0
2016-06-28 13:25:00,13.84,13.85,13.83,13.83,78736.0,12.6327,12.6419,12.6236,12.6236,78736.0
2016-06-28 13:30:00,13.83,13.85,13.83,13.84,109340.0,12.6236,12.6419,12.6236,12.6327,109340.0
2016-06-28 13:35:00,13.84,13.85,13.84,13.85,46716.0,12.6327,12.6419,12.6327,12.6419,46716.0
2016-06-28 13:40:00,13.85,13.86,13.84,13.84,32800.0,12.6419,12.651,12.6327,12.6327,32800.0
2016-06-28 13:45:00,13.84,13.84,13.82,13.83,74656.0,12.6327,12.6327,12.6145,12.6236,74656.0
2016-06-28 13:50:00,13.83,13.84,13.82,13.83,74044.0,12.6236,12.6327,12.6145,12.6236,74044.0
2016-06-28 13:55:00,13.82,13.83,13.81,13.82,46056.0,12.6145,12.6236,12.6053,12.6145,46056.0
2016-06-28 14:00:00,13.82,13.83,13.81,13.81,115072.0,12.6145,12.6236,12.6053,12.6053,115072.0
2016-06-28 14:05:00,13.81,13.81,13.79,13.8,51720.0,12.6053,12.6053,12.5871,12.5962,51720.0
2016-06-28 14:10:00,13.8,13.81,13.78,13.79,69936.0,12.5962,12.6053,12.578,12.5871,69936.0
2016-06-28 14:15:00,13.79,13.81,13.79,13.81,44984.0,12.5871,12.6053,12.5871,12.6053,44984.0
2016-06-28 14:20:00,13.81,13.81,13.79,13.8,62348.0,12.6053,12.6053,12.5871,12.5962,62348.0
2016-06-28 14:25:00,13.79,13.81,13.79,13.81,78748.0,12.5871,12.6053,12.5871,12.6053,78748.0
2016-06-28 14:30:00,13.81,13.85,13.81,13.84,155020.0,12.6053,12.6419,12.6053,12.6327,155020.0
2016-06-28 14:35:00,13.84,13.87,13.84,13.86,127544.0,12.6327,12.6601,12.6327,12.651,127544.0
2016-06-28 14:40:00,13.86,13.87,13.84,13.85,111760.0,12.651,12.6601,12.6327,12.6419,111760.0
2016-06-28 14:45:00,13.85,13.87,13.85,13.86,186800.0,12.6419,12.6601,12.6419,12.651,186800.0
2016-06-28 14:50:00,13.86,13.9,13.86,13.9,103404.0,12.651,12.6875,12.651,12.6875,103404.0
2016-06-28 14:55:00,13.9,13.92,13.9,13.9,94444.0,12.6875,12.7057,12.6875,12.6875,94444.0
2016-06-28 15:00:00,13.91,13.91,13.89,13.9,81228.0,12.6966,12.6966,12.6784,12.6875,81228.0
2016-06-28 15:05:00,13.9,13.92,13.9,13.9,107564.0,12.6875,12.7057,12.6875,12.6875,107564.0
2016-06-28 15:10:00,13.89,13.92,13.89,13.91,167248.0,12.6784,12.7057,12.6784,12.6966,167248.0
2016-06-28 15:15:00,13.91,13.91,13.89,13.9,96420.0,12.6966,12.6966,12.6784,12.6875,96420.0
2016-06-28 15:20:00,13.89,13.9,13.89,13.9,203696.0,12.6784,12.6875,12.6784,12.6875,203696.0
2016-06-28 15:25:00,13.9,13.9,13.88,13.9,273184.0,12.6875,12.6875,12.6692,12.6875,273184.0
2016-06-28 15:30:00,13.9,13.91,13.89,13.89,111744.0,12.6875,12.6966,12.6784,12.6784,111744.0
2016-06-28 15:35:00,13.9,13.93,13.89,13.93,121516.0,12.6875,12.7149,12.6784,12.7149,121516.0
2016-06-28 15:40:00,13.93,13.94,13.93,13.93,148792.0,12.7149,12.724,12.7149,12.7149,148792.0
2016-06-28 15:45:00,13.94,13.95,13.94,13.95,211864.0,12.724,12.7331,12.724,12.7331,211864.0
2016-06-28 15:50:00,13.95,13.95,13.93,13.95,191132.0,12.7331,12.7331,12.7149,12.7331,191132.0
2016-06-28 15:55:00,13.95,13.96,13.94,13.96,474140.0,12.7331,12.7423,12.724,12.7423,474140.0
2016-06-29 09:30:00,14.07,14.12,14.05,14.09,86740.0,12.8427,12.8883,12.8244,12.8609,86740.0
2016-06-29 09:35:00,14.1,14.13,14.07,14.08,118696.0,12.87,12.8974,12.8427,12.8518,118696.0
2016-06-29 09:40:00,14.08,14.08,14.02,14.02,70848.0,12.8518,12.8518,12.797,12.797,70848.0
2016-06-29 09:45:00,14.02,14.04,13.98,13.99,93720.0,12.797,12.8153,12.7605,12.7696,93720.0
2016-06-29 09:50:00,14.0,14.01,13.99,13.99,83196.0,12.7788,12.7879,12.7696,12.7696,83196.0
2016-06-29 09:55:00,13.99,14.0,13.97,13.97,59588.0,12.7696,12.7788,12.7514,12.7514,59588.0
2016-06-29 10:00:00,13.97,13.98,13.96,13.96,57304.0,12.7514,12.7605,12.7423,12.7423,57304.0
2016-06-29 10:05:00,13.96,13.97,13.92,13.92,122184.0,12.7423,12.7514,12.7057,12.7057,122184.0
2016-06-29 10:10:00,13.92,13.94,13.91,13.92,131696.0,12.7057,12.724,12.6966,12.7057,131696.0
2016-06-29 10:15:00,13.92,13.93,13.9,13.91,55884.0,12.7057,12.7149,12.6875,12.6966,55884.0
2016-06-29 10:20:00,13.91,13.96,13.91,13.96,51044.0,12.6966,12.7423,12.6966,12.7423,51044.0
2016-06-29 10:25:00,13.96,13.96,13.94,13.94,98700.0,12.7423,12.7423,12.724,12.724,98700.0
2016-06-29 10:30:00,13.94,13.96,13.93,13.94,84876.0,12.724,12.7423,12.7149,12.724,84876.0
2016-06-29 10:35:00,13.94,13.94,13.89,13.9,78864.0,12.724,12.724,12.6784,12.6875,78864.0
2016-06-29 10:40:00,13.9,13.9,13.88,13.88,63000.0,12.6875,12.6875,12.6692,12.6692,63000.0
2016-06-29 10:45:00,13.87,13.88,13.86,13.88,298824.0,12.6601,12.6692,12.651,12.6692,298824.0
2016-06-29 10:50:00,13.88,13.88,13.87,13.88,98860.0,12.6692,12.6692,12.6601,12.6692,98860.0
2016-06-29 10:55:00,13.88,13.9,13.88,13.9,103280.0,12.6692,12.6875,12.6692,12.6875,103280.0
2016-06-29 11:00:00,13.9,13.95,13.9,13.95,175384.0,12.6875,12.7331,12.6875,12.7331,175384.0
2016-06-29 11:05:00,13.95,13.95,13.92,13.93,141044.0,12.7331,12.7331,12.7057,12.7149,141044.0
2016-06-29 11:10:00,13.94,13.96,13.94,13.95,107564.0,12.724,12.7423,12.724,12.7331,107564.0
2016-06-29 11:15:00,13.95,13.97,13.95,13.96,103620.0,12.7331,12.7514,12.7331,12.7423,103620.0
2016-06-29 11:20:00,13.97,13.97,13.95,13.97,89224.0,12.7514,12.7514,12.7331,12.7514,89224.0
2016-06-29 11:25:00,13.97,13.98,13.96,13.98,120508.0,12.7514,12.7605,12.7423,12.7605,120508.0
2016-06-29 11:30:00,13.98,13.98,13.97,13.97,49232.0,12.7605,12.7605,12.7514,12.7514,49232.0
2016-06-29 11:35:00,13.97,13.98,13.97,13.97,41752.0,12.7514,12.7605,12.7514,12.7514,41752.0
2016-06-29 11:40:00,13.97,13.97,13.95,13.95,81728.0,12.7514,12.7514,12.7331,12.7331,81728.0
2016-06-29 11:45:00,13.95,13.97,13.95,13.97,123016.0,12.7331,12.7514,12.7331,12.7514,123016.0
2016-06-29 11:50:00,13.97,13.99,13.97,13.99,47600.0,12.7514,12.7696,12.7514,12.7696,47600.0
2016-06-29 11:55:00,13.99,14.02,13.99,14.01,75116.0,12.7696,12.797,12.7696,12.7879,75116.0
2016-06-29 12:00:00,14.01,14.03,14.01,14.02,64324.0,12.7879,12.8062,12.7879,12.797,64324.0
2016-06-29 12:05:00,14.02,14.04,14.02,14.04,76400.0,12.797,12.8153,12.797,12.8153,76400.0
2016-06-29 12:10:00,14.04,14.05,14.04,14.04,33312.0,12.8153,12.8244,12.8153,12.8153,33312.0
2016-06-29 12:15:00,14.04,14.05,14.03,14.05,55212.0,12.8153,12.8244,12.8062,12.8244,55212.0
2016-06-29 12:20:00,14.05,14.07,14.05,14.07,61068.0,12.8244,12.8427,12.8244,12.8427,61068.0
2016-06-29 12:25:00,14.06,14.07,14.06,14.07,68748.0,12.8335,12.8427,12.8335,12.8427,68748.0
2016-06-29 12:30:00,14.07,14.07,14.06,14.07,56396.0,12.8427,12.8427,12.8335,12.8427,56396.0
2016-06-29 12:35:00,14.07,14.08,14.06,14.08,48136.0,12.8427,12.8518,12.8335,12.8518,48136.0
2016-06-29 12:40:00,14.08,14.08,14.07,14.08,48476.0,12.8518,12.8518,12.8427,12.8518,48476.0
2016-06-29 12:45:00,14.08,14.08,14.07,14.07,83844.0,12.8518,12.8518,12.8427,12.8427,83844.0
2016-06-29 12:50:00,14.08,14.08,14.06,14.06,35632.0,12.8518,12.8518,12.8335,12.8335,35632.0
2016-06-29 12:55:00,14.06,14.07,14.06,14.06,32644.0,12.8335,12.8427,12.8335,12.8335,32644.0
2016-06-29 13:00:00,14.06,14.07,14.06,14.06,47932.0,12.8335,12.8427,12.8335,12.8335,47932.0
2016-06-29 13:05:00,14.06,14.07,14.05,14.05,55912.0,12.8335,12.8427,12.8244,12.8244,55912.0
2016-06-29 13:10:00,14.06,14.06,14.05,14.05,42688.0,12.8335,12.8335,12.8244,12.8244,42688.0
2016-06-29 13:15:00,14.05,14.07,14.05,14.07,57816.0,12.8244,12.8427,12.8244,12.8427,57816.0
2016-06-29 13:20:00,14.07,14.08,14.07,14.08,25784.0,12.8427,12.8518,12.8427,12.8518,25784.0
2016-06-29 13:25:00,14.08,14.08,14.06,14.06,33232.0,12.8518,12.8518,12.8335,12.8335,33232.0
2016-06-29 13:30:00,14.06,14.08,14.06,14.07,50856.0,12.8335,12.8518,12.8335,12.8427,50856.0
2016-06-29 13:35:00,14.07,14.08,14.07,14.08,36032.0,12.8427,12.8518,12.8427,12.8518,36032.0
2016-06-29 13:40:00,14.08,14.08,14.07,14.07,42748.0,12.8518,12.8518,12.8427,12.8427,42748.0
2016-06-29 13:45:00,14.07,14.07,14.06,14.06,52520.0,12.8427,12.8427,12.8335,12.8335,52520.0
2016-06-29 13:50:00,14.06,14.07,14.05,14.07,38192.0,12.8335,12.8427,12.8244,12.8427,38192.0
2016-06-29 13:55:00,14.06,14.07,14.06,14.06,79636.0,12.8335,12.8427,12.8335,12.8335,79636.0
2016-06-29 14:00:00,14.06,14.07,14.05,14.06,129980.0,12.8335,12.8427,12.8244,12.8335,129980.0
2016-06-29 14:05:00,14.06,14.06,14.05,14.05,117244.0,12.8335,12.8335,12.8244,12.8244,117244.0
2016-06-29 14:10:00,14.05,14.06,14.05,14.05,56768.0,12.8244,12.8335,12.8244,12.8244,56768.0
2016-06-29 14:15:00,14.05,14.05,14.03,14.03,65024.0,12.8244,12.8244,12.8062,12.8062,65024.0
2016-06-29 14:20:00,14.03,14.06,14.03,14.05,94560.0,12.8062,12.8335,12.8062,12.8244,94560.0
2016-06-29 14:25:00,14.05,14.05,14.04,14.05,51140.0,12.8244,12.8244,12.8153,12.8244,51140.0
2016-06-29 14:30:00,14.05,14.06,14.05,14.05,101556.0,12.8244,12.8335,12.8244,12.8244,101556.0
2016-06-29 14:35:00,14.05,14.06,14.04,14.05,57352.0,12.8244,12.8335,12.8153,12.8244,57352.0
2016-06-29 14:40:00,14.05,14.06,14.05,14.05,49388.0,12.8244,12.8335,12.8244,12.8244,49388.0
2016-06-29 14:45:00,14.06,14.06,14.05,14.05,127156.0,12.8335,12.8335,12.8244,12.8244,127156.0
2016-06-29 14:50:00,14.05,14.06,14.04,14.05,47916.0,12.8244,12.8335,12.8153,12.8244,47916.0
2016-06-29 14:55:00,14.05,14.06,14.04,14.05,125580.0,12.8244,12.8335,12.8153,12.8244,125580.0
2016-06-29 15:00:00,14.05,14.07,14.05,14.06,199380.0,12.8244,12.8427,12.8244,12.8335,199380.0
2016-06-29 15:05:00,14.06,14.07,14.06,14.07,75368.0,12.8335,12.8427,12.8335,12.8427,75368.0
2016-06-29 15:10:00,14.07,14.08,14.06,14.07,184280.0,12.8427,12.8518,12.8335,12.8427,184280.0
2016-06-29 15:15:00,14.07,14.08,14.07,14.08,128444.0,12.8427,12.8518,12.8427,12.8518,128444.0
2016-06-29 15:20:00,14.08,14.08,14.07,14.07,99028.0,12.8518,12.8518,12.8427,12.8427,99028.0
2016-06-29 15:25:00,14.07,14.08,14.06,14.08,119856.0,12.8427,12.8518,12.8335,12.8518,119856.0
2016-06-29 15:30:00,14.08,14.09,14.06,14.08,128668.0,12.8518,12.8609,12.8335,12.8518,128668.0
2016-06-29 15:35:00,14.08,14.09,14.08,14.08,115248.0,12.8518,12.8609,12.8518,12.8518,115248.0
2016-06-29 15:40:00,14.08,14.09,14.08,14.09,119672.0,12.8518,12.8609,12.8518,12.8609,119672.0
2016-06-29 15:45:00,14.09,14.1,14.08,14.1,183336.0,12.8609,12.87,12.8518,12.87,183336.0
2016-06-29 15:50:00,14.1,14.1,14.09,14.09,173060.0,12.87,12.87,12.8609,12.8609,173060.0
2016-06-29 15:55:00,14.09,14.1,14.09,14.09,344064.0,12.8609,12.87,12.8609,12.8609,344064.0
2016-06-30 09:30:00,14.14,14.16,14.1,14.13,48744.0,12.9066,12.9248,12.87,12.8974,48744.0
2016-06-30 09:35:00,14.13,14.16,14.11,14.13,19512.0,12.8974,12.9248,12.8792,12.8974,19512.0
2016-06-30 09:40:00,14.12,14.13,14.11,14.11,17592.0,12.8883,12.8974,12.8792,12.8792,17592.0
2016-06-30 09:45:00,14.11,14.12,14.1,14.12,19536.0,12.8792,12.8883,12.87,12.8883,19536.0
2016-06-30 09:50:00,14.12,14.12,14.09,14.09,15916.0,12.8883,12.8883,12.8609,12.8609,15916.0
2016-06-30 09:55:00,14.09,14.11,14.09,14.09,17960.0,12.8609,12.8792,12.8609,12.8609,17960.0
2016-06-30 10:00:00,14.1,14.1,14.09,14.09,16204.0,12.87,12.87,12.8609,12.8609,16204.0
2016-06-30 10:05:00,14.09,14.12,14.08,14.11,10800.0,12.8609,12.8883,12.8518,12.8792,10800.0
2016-06-30 10:10:00,14.11,14.13,14.1,14.13,32624.0,12.8792,12.8974,12.87,12.8974,32624.0
2016-06-30 10:15:00,14.13,14.13,14.11,14.12,27000.0,12.8974,12.8974,12.8792,12.8883,27000.0
2016-06-30 10:20:00,14.12,14.13,14.1,14.12,48616.0,12.8883,12.8974,12.87,12.8883,48616.0
2016-06-30 10:25:00,14.12,14.12,14.09,14.11,19652.0,12.8883,12.8883,12.8609,12.8792,19652.0
2016-06-30 10:30:00,14.11,14.14,14.11,14.13,37616.0,12.8792,12.9066,12.8792,12.8974,37616.0
2016-06-30 10:35:00,14.13,14.13,14.12,14.12,30324.0,12.8974,12.8974,12.8883,12.8883,30324.0
2016-06-30 10:40:00,14.12,14.13,14.11,14.12,40708.0,12.8883,12.8974,12.8792,12.8883,40708.0
2016-06-30 10:45:00,14.12,14.13,14.12,14.13,42904.0,12.8883,12.8974,12.8883,12.8974,42904.0
2016-06-30 10:50:00,14.13,14.15,14.13,14.13,73448.0,12.8974,12.9157,12.8974,12.8974,73448.0
2016-06-30 10:55:00,14.14,14.16,14.14,14.16,12760.0,12.9066,12.9248,12.9066,12.9248,12760.0
2016-06-30 11:00:00,14.16,14.16,14.15,14.15,93968.0,12.9248,12.9248,12.9157,12.9157,93968.0
2016-06-30 11:05:00,14.15,14.17,14.15,14.17,22112.0,12.9157,12.9339,12.9157,12.9339,22112.0
2016-06-30 11:10:00,14.17,14.18,14.17,14.18,17956.0,12.9339,12.9431,12.9339,12.9431,17956.0
2016-06-30 11:15:00,14.18,14.19,14.17,14.17,22372.0,12.9431,12.9522,12.9339,12.9339,22372.0
2016-06-30 11:20:00,14.17,14.17,14.16,14.17,24792.0,12.9339,12.9339,12.9248,12.9339,24792.0
2016-06-30 11:25:00,14.16,14.19,14.16,14.18,42892.0,12.9248,12.9522,12.9248,12.9431,42892.0
2016-06-30 11:30:00,14.18,14.2,14.18,14.19,15452.0,12.9431,12.9613,12.9431,12.9522,15452.0
2016-06-30 11:35:00,14.18,14.18,14.17,14.17,27976.0,12.9431,12.9431,12.9339,12.9339,27976.0
2016-06-30 11:40:00,14.16,14.17,14.15,14.16,16400.0,12.9248,12.9339,12.9157,12.9248,16400.0
2016-06-30 11:45:00,14.16,14.17,14.16,14.17,10808.0,12.9248,12.9339,12.9248,12.9339,10808.0
2016-06-30 11:50:00,14.17,14.17,14.15,14.16,19908.0,12.9339,12.9339,12.9157,12.9248,19908.0
2016-06-30 11:55:00,14.17,14.18,14.17,14.18,16264.0,12.9339,12.9431,12.9339,12.9431,16264.0
2016-06-30 12:00:00,14.18,14.2,14.18,14.19,24360.0,12.9431,12.9613,12.9431,12.9522,24360.0
2016-06-30 12:05:00,14.19,14.2,14.19,14.2,10584.0,12.9522,12.9613,12.9522,12.9613,10584.0
2016-06-30 12:10:00,14.19,14.22,14.19,14.21,22224.0,12.9522,12.9796,12.9522,12.9705,22224.0
2016-06-30 12:15:00,14.21,14.23,14.21,14.22,20380.0,12.9705,12.9887,12.9705,12.9796,20380.0
2016-06-30 12:20:00,14.22,14.24,14.22,14.24,18152.0,12.9796,12.9978,12.9796,12.9978,18152.0
2016-06-30 12:25:00,14.24,14.24,14.23,14.23,11616.0,12.9978,12.9978,12.9887,12.9887,11616.0
2016-06-30 12:30:00,14.23,14.24,14.23,14.23,23752.0,12.9887,12.9978,12.9887,12.9887,23752.0
2016-06-30 12:35:00,14.22,14.23,14.22,14.22,57380.0,12.9796,12.9887,12.9796,12.9796,57380.0
2016-06-30 12:40:00,14.22,14.22,14.21,14.21,20308.0,12.9796,12.9796,12.9705,12.9705,20308.0
2016-06-30 12:45:00,14.21,14.22,14.21,14.22,8840.0,12.9705,12.9796,12.9705,12.9796,8840.0
2016-06-30 12:50:00,14.22,14.24,14.22,14.23,25508.0,12.9796,12.9978,12.9796,12.9887,25508.0
2016-06-30 12:55:00,14.23,14.24,14.23,14.24,12368.0,12.9887,12.9978,12.9887,12.9978,12368.0
2016-06-30 13:00:00,14.24,14.24,14.23,14.23,11104.0,12.9978,12.9978,12.9887,12.9887,11104.0
2016-06-30 13:05:00,14.22,14.24,14.22,14.24,18664.0,12.9796,12.9978,12.9796,12.9978,18664.0
2016-06-30 13:10:00,14.23,14.23,14.22,14.23,12700.0,12.9887,12.9887,12.9796,12.9887,12700.0
2016-06-30 13:15:00,14.23,14.23,14.22,14.23,9688.0,12.9887,12.9887,12.9796,12.9887,9688.0
2016-06-30 13:20:00,14.22,14.23,14.21,14.22,16820.0,12.9796,12.9887,12.9705,12.9796,16820.0
2016-06-30 13:25:00,14.21,14.22,14.21,14.22,32084.0,12.9705,12.9796,12.9705,12.9796,32084.0
2016-06-30 13:30:00,14.22,14.23,14.22,14.22,18260.0,12.9796,12.9887,12.9796,12.9796,18260.0
2016-06-30 13:35:00,14.22,14.23,14.2,14.21,78732.0,12.9796,12.9887,12.9613,12.9705,78732.0
2016-06-30 13:40:00,14.21,14.21,14.2,14.21,25064.0,12.9705,12.9705,12.9613,12.9705,25064.0
2016-06-30 13:45:00,14.22,14.22,14.21,14.21,68164.0,12.9796,12.9796,12.9705,12.9705,68164.0
2016-06-30 13:50:00,14.22,14.22,14.21,14.22,120928.0,12.9796,12.9796,12.9705,12.9796,120928.0
2016-06-30 13:55:00,14.22,14.22,14.21,14.22,31384.0,12.9796,12.9796,12.9705,12.9796,31384.0
2016-06-30 14:00:00,14.22,14.24,14.22,14.24,19192.0,12.9796,12.9978,12.9796,12.9978,19192.0
2016-06-30 14:05:00,14.23,14.24,14.22,14.24,35224.0,12.9887,12.9978,12.9796,12.9978,35224.0
2016-06-30 14:10:00,14.24,14.25,14.24,14.24,37000.0,12.9978,13.007,12.9978,12.9978,37000.0
2016-06-30 14:15:00,14.24,14.25,14.24,14.24,37540.0,12.9978,13.007,12.9978,12.9978,37540.0
2016-06-30 14:20:00,14.24,14.25,14.24,14.25,55048.0,12.9978,13.007,12.9978,13.007,55048.0
2016-06-30 14:25:00,14.25,14.25,14.23,14.23,37264.0,13.007,13.007,12.9887,12.9887,37264.0
2016-06-30 14:30:00,14.23,14.24,14.23,14.23,62784.0,12.9887,12.9978,12.9887,12.9887,62784.0
2016-06-30 14:35:00,14.23,14.24,14.23,14.24,53708.0,12.9887,12.9978,12.9887,12.9978,53708.0
2016-06-30 14:40:00,14.24,14.25,14.24,14.25,38424.0,12.9978,13.007,12.9978,13.007,38424.0
2016-06-30 14:45:00,14.25,14.26,14.25,14.26,46000.0,13.007,13.0161,13.007,13.0161,46000.0
2016-06-30 14:50:00,14.26,14.26,14.25,14.26,43336.0,13.0161,13.0161,13.007,13.0161,43336.0
2016-06-30 14:55:00,14.27,14.28,14.26,14.27,48104.0,13.0252,13.0343,13.0161,13.0252,48104.0
2016-06-30 15:00:00,14.27,14.28,14.27,14.27,51300.0,13.0252,13.0343,13.0252,13.0252,51300.0
2016-06-30 15:05:00,14.27,14.28,14.27,14.28,57900.0,13.0252,13.0343,13.0252,13.0343,57900.0
2016-06-30 15:10:00,14.27,14.27,14.26,14.26,52740.0,13.0252,13.0252,13.0161,13.0161,52740.0
2016-06-30 15:15:00,14.26,14.26,14.25,14.26,121520.0,13.0161,13.0161,13.007,13.0161,121520.0
2016-06-30 15:20:00,14.26,14.27,14.25,14.27,46300.0,13.0161,13.0252,13.007,13.0252,46300.0
2016-06-30 15:25:00,14.27,14.29,14.27,14.29,73984.0,13.0252,13.0435,13.0252,13.0435,73984.0
2016-06-30 15:30:00,14.29,14.3,14.28,14.3,117624.0,13.0435,13.0526,13.0343,13.0526,117624.0
2016-06-30 15:35:00,14.3,14.3,14.28,14.29,92216.0,13.0526,13.0526,13.0343,13.0435,92216.0
2016-06-30 15:40:00,14.29,14.29,14.28,14.28,125728.0,13.0435,13.0435,13.0343,13.0343,125728.0
2016-06-30 15:45:00,14.28,14.29,14.28,14.29,186592.0,13.0343,13.0435,13.0343,13.0435,186592.0
2016-06-30 15:50:00,14.29,14.31,14.29,14.31,216680.0,13.0435,13.0617,13.0435,13.0617,216680.0
2016-06-30 15:55:00,14.31,14.33,14.31,14.33,401140.0,13.0617,13.08,13.0617,13.08,401140.0
2016-07-01 09:30:00,14.35,14.36,14.32,14.34,111332.0,13.0982,13.1074,13.0709,13.0891,111332.0
2016-07-01 09:35:00,14.34,14.37,14.34,14.34,28328.0,13.0891,13.1165,13.0891,13.0891,28328.0
2016-07-01 09:40:00,14.34,14.36,14.34,14.36,40496.0,13.0891,13.1074,13.0891,13.1074,40496.0
2016-07-01 09:45:00,14.37,14.37,14.34,14.36,18016.0,13.1165,13.1165,13.0891,13.1074,18016.0
2016-07-01 09:50:00,14.36,14.36,14.35,14.35,4800.0,13.1074,13.1074,13.0982,13.0982,4800.0
2016-07-01 09:55:00,14.34,14.35,14.33,14.35,17160.0,13.0891,13.0982,13.08,13.0982,17160.0
2016-07-01 10:00:00,14.36,14.37,14.36,14.36,5600.0,13.1074,13.1165,13.1074,13.1074,5600.0
2016-07-01 10:05:00,14.36,14.37,14.36,14.37,25088.0,13.1074,13.1165,13.1074,13.1165,25088.0
2016-07-01 10:10:00,14.37,14.39,14.36,14.39,80000.0,13.1165,13.1348,13.1074,13.1348,80000.0
2016-07-01 10:15:00,14.39,14.4,14.39,14.4,24860.0,13.1348,13.1439,13.1348,13.1439,24860.0
2016-07-01 10:20:00,14.4,14.4,14.4,14.4,8000.0,13.1439,13.1439,13.1439,13.1439,8000.0
2016-07-01 10:25:00,14.4,14.4,14.38,14.39,26592.0,13.1439,13.1439,13.1256,13.1348,26592.0
2016-07-01 10:30:00,14.39,14.4,14.39,14.4,20388.0,13.1348,13.1439,13.1348,13.1439,20388.0
2016-07-01 10:35:00,14.4,14.42,14.4,14.41,19632.0,13.1439,13.1621,13.1439,13.153,19632.0
2016-07-01 10:40:00,14.41,14.41,14.38,14.41,32728.0,13.153,13.153,13.1256,13.153,32728.0
2016-07-01 10:45:00,14.41,14.41,14.38,14.4,26352.0,13.153,13.153,13.1256,13.1439,26352.0
2016-07-01 10:50:00,14.4,14.4,14.38,14.4,30028.0,13.1439,13.1439,13.1256,13.1439,30028.0
2016-07-01 10:55:00,14.4,14.4,14.38,14.38,19800.0,13.1439,13.1439,13.1256,13.1256,19800.0
2016-07-01 11:00:00,14.38,14.39,14.37,14.38,43008.0,13.1256,13.1348,13.1165,13.1256,43008.0
2016-07-01 11:05:00,14.38,14.39,14.36,14.36,29612.0,13.1256,13.1348,13.1074,13.1074,29612.0
2016-07-01 11:10:00,14.36,14.37,14.35,14.37,10908.0,13.1074,13.1165,13.0982,13.1165,10908.0
2016-07-01 11:15:00,14.37,14.37,14.36,14.36,20512.0,13.1165,13.1165,13.1074,13.1074,20512.0
2016-07-01 11:20:00,14.37,14.37,14.35,14.36,115176.0,13.1165,13.1165,13.0982,13.1074,115176.0
2016-07-01 11:25:00,14.35,14.37,14.35,14.36,32212.0,13.0982,13.1165,13.0982,13.1074,32212.0
2016-07-01 11:30:00,14.36,14.36,14.35,14.35,39764.0,13.1074,13.1074,13.0982,13.0982,39764.0
2016-07-01 11:35:00,14.35,14.35,14.34,14.35,10032.0,13.0982,13.0982,13.0891,13.0982,10032.0
2016-07-01 11:40:00,14.35,14.36,14.34,14.36,67612.0,13.0982,13.1074,13.0891,13.1074,67612.0
2016-07-01 11:45:00,14.35,14.37,14.35,14.37,20792.0,13.0982,13.1165,13.0982,13.1165,20792.0
2016-07-01 11:50:00,14.37,14.37,14.36,14.36,11000.0,13.1165,13.1165,13.1074,13.1074,11000.0
2016-07-01 11:55:00,14.36,14.37,14.36,14.37,15600.0,13.1074,13.1165,13.1074,13.1165,15600.0
2016-07-01 12:00:00,14.37,14.37,14.35,14.36,25692.0,13.1165,13.1165,13.0982,13.1074,25692.0
2016-07-01 12:05:00,14.36,14.37,14.35,14.35,11988.0,13.1074,13.1165,13.0982,13.0982,11988.0
2016-07-01 12:10:00,14.35,14.36,14.35,14.35,9204.0,13.0982,13.1074,13.0982,13.0982,9204.0
2016-07-01 12:15:00,14.35,14.36,14.35,14.36,15956.0,13.0982,13.1074,13.0982,13.1074,15956.0
2016-07-01 12:20:00,14.36,14.36,14.34,14.34,13200.0,13.1074,13.1074,13.0891,13.0891,13200.0
2016-07-01 12:25:00,14.33,14.33,14.33,14.33,4000.0,13.08,13.08,13.08,13.08,4000.0
2016-07-01 12:30:00,14.33,14.33,14.32,14.33,44820.0,13.08,13.08,13.0709,13.08,44820.0
2016-07-01 12:35:00,14.33,14.34,14.32,14.32,20868.0,13.08,13.0891,13.0709,13.0709,20868.0
2016-07-01 12:40:00,14.32,14.34,14.31,14.34,13376.0,13.0709,13.0891,13.0617,13.0891,13376.0
2016-07-01 12:45:00,14.33,14.33,14.31,14.32,14432.0,13.08,13.08,13.0617,13.0709,14432.0
2016-07-01 12:50:00,14.32,14.32,14.31,14.32,7200.0,13.0709,13.0709,13.0617,13.0709,7200.0
2016-07-01 12:55:00,14.33,14.34,14.33,14.33,10800.0,13.08,13.0891,13.08,13.08,10800.0
2016-07-01 13:00:00,14.33,14.34,14.33,14.34,14832.0,13.08,13.0891,13.08,13.0891,14832.0
2016-07-01 13:05:00,14.34,14.34,14.33,14.33,6000.0,13.0891,13.0891,13.08,13.08,6000.0
2016-07-01 13:10:00,14.33,14.34,14.33,14.33,39652.0,13.08,13.0891,13.08,13.08,39652.0
2016-07-01 13:15:00,14.33,14.33,14.32,14.32,10760.0,13.08,13.08,13.0709,13.0709,10760.0
2016-07-01 13:20:00,14.32,14.32,14.31,14.32,22128.0,13.0709,13.0709,13.0617,13.0709,22128.0
2016-07-01 13:25:00,14.32,14.32,14.3,14.3,13200.0,13.0709,13.0709,13.0526,13.0526,13200.0
2016-07-01 13:30:00,14.3,14.31,14.3,14.31,17660.0,13.0526,13.0617,13.0526,13.0617,17660.0
2016-07-01 13:35:00,14.31,14.31,14.3,14.31,38388.0,13.0617,13.0617,13.0526,13.0617,38388.0
2016-07-01 13:40:00,14.31,14.32,14.31,14.32,18296.0,13.0617,13.0709,13.0617,13.0709,18296.0
2016-07-01 13:45:00,14.32,14.33,14.31,14.32,22472.0,13.0709,13.08,13.0617,13.0709,22472.0
2016-07-01 13:50:00,14.32,14.33,14.32,14.32,22580.0,13.0709,13.08,13.0709,13.0709,22580.0
2016-07-01 13:55:00,14.32,14.33,14.31,14.32,25300.0,13.0709,13.08,13.0617,13.0709,25300.0
2016-07-01 14:00:00,14.32,14.33,14.32,14.33,37564.0,13.0709,13.08,13.0709,13.08,37564.0
2016-07-01 14:05:00,14.32,14.33,14.31,14.31,24648.0,13.0709,13.08,13.0617,13.0617,24648.0
2016-07-01 14:10:00,14.31,14.31,14.3,14.31,13200.0,13.0617,13.0617,13.0526,13.0617,13200.0
2016-07-01 14:15:00,14.31,14.31,14.29,14.3,14364.0,13.0617,13.0617,13.0435,13.0526,14364.0
2016-07-01 14:20:00,14.3,14.31,14.3,14.3,36076.0,13.0526,13.0617,13.0526,13.0526,36076.0
2016-07-01 14:25:00,14.3,14.31,14.3,14.31,20208.0,13.0526,13.0617,13.0526,13.0617,20208.0
2016-07-01 14:30:00,14.31,14.31,14.29,14.3,14208.0,13.0617,13.0617,13.0435,13.0526,14208.0
2016-07-01 14:35:00,14.3,14.31,14.3,14.3,10400.0,13.0526,13.0617,13.0526,13.0526,10400.0
2016-07-01 14:40:00,14.3,14.3,14.29,14.29,13464.0,13.0526,13.0526,13.0435,13.0435,13464.0
2016-07-01 14:45:00,14.29,14.29,14.28,14.28,21608.0,13.0435,13.0435,13.0343,13.0343,21608.0
2016-07-01 14:50:00,14.28,14.28,14.27,14.28,20316.0,13.0343,13.0343,13.0252,13.0343,20316.0
2016-07-01 14:55:00,14.28,14.3,14.28,14.3,53448.0,13.0343,13.0526,13.0343,13.0526,53448.0
2016-07-01 15:00:00,14.3,14.31,14.3,14.3,26904.0,13.0526,13.0617,13.0526,13.0526,26904.0
2016-07-01 15:05:00,14.3,14.33,14.3,14.32,27328.0,13.0526,13.08,13.0526,13.0709,27328.0
2016-07-01 15:10:00,14.31,14.33,14.31,14.32,16424.0,13.0617,13.08,13.0617,13.0709,16424.0
2016-07-01 15:15:00,14.32,14.33,14.32,14.33,20536.0,13.0709,13.08,13.0709,13.08,20536.0
2016-07-01 15:20:00,14.33,14.33,14.32,14.32,14224.0,13.08,13.08,13.0709,13.0709,14224.0
2016-07-01 15:25:00,14.32,14.33,14.31,14.32,36484.0,13.0709,13.08,13.0617,13.0709,36484.0
2016-07-01 15:30:00,14.32,14.33,14.31,14.32,69540.0,13.0709,13.08,13.0617,13.0709,69540.0
2016-07-01 15:35:00,14.31,14.32,14.3,14.3,42848.0,13.0617,13.0709,13.0526,13.0526,42848.0
2016-07-01 15:40:00,14.3,14.31,14.3,14.31,37236.0,13.0526,13.0617,13.0526,13.0617,37236.0
2016-07-01 15:45:00,14.31,14.32,14.31,14.31,108560.0,13.0617,13.0709,13.0617,13.0617,108560.0
2016-07-01 15:50:00,14.31,14.32,14.31,14.32,64428.0,13.0617,13.0709,13.0617,13.0709,64428.0
2016-07-01 15:55:00,14.31,14.33,14.31,14.31,188420.0,13.0617,13.08,13.0617,13.0617,188420.0
2016-07-05 09:30:00,14.2,14.21,14.15,14.15,48012.0,12.9613,12.9705,12.9157,12.9157,48012.0
2016-07-05 09:35:00,14.15,14.15,14.08,14.09,36060.0,12.9157,12.9157,12.8518,12.8609,36060.0
2016-07-05 09:40:00,14.09,14.1,14.09,14.1,25880.0,12.8609,12.87,12.8609,12.87,25880.0
2016-07-05 09:45:00,14.09,14.1,14.05,14.08,50980.0,12.8609,12.87,12.8244,12.8518,50980.0
2016-07-05 09:50:00,14.08,14.08,14.06,14.08,19600.0,12.8518,12.8518,12.8335,12.8518,19600.0
2016-07-05 09:55:00,14.08,14.08,14.06,14.07,25076.0,12.8518,12.8518,12.8335,12.8427,25076.0
2016-07-05 10:00:00,14.06,14.06,14.05,14.06,27840.0,12.8335,12.8335,12.8244,12.8335,27840.0
2016-07-05 10:05:00,14.05,14.06,14.05,14.05,14000.0,12.8244,12.8335,12.8244,12.8244,14000.0
2016-07-05 10:10:00,14.05,14.07,14.04,14.07,25244.0,12.8244,12.8427,12.8153,12.8427,25244.0
2016-07-05 10:15:00,14.07,14.07,14.05,14.05,6888.0,12.8427,12.8427,12.8244,12.8244,6888.0
2016-07-05 10:20:00,14.05,14.06,14.03,14.05,33676.0,12.8244,12.8335,12.8062,12.8244,33676.0
2016-07-05 10:25:00,14.04,14.05,14.03,14.03,45916.0,12.8153,12.8244,12.8062,12.8062,45916.0
2016-07-05 10:30:00,14.04,14.06,14.03,14.04,119048.0,12.8153,12.8335,12.8062,12.8153,119048.0
2016-07-05 10:35:00,14.05,14.05,14.03,14.04,107888.0,12.8244,12.8244,12.8062,12.8153,107888.0
2016-07-05 10:40:00,14.03,14.05,14.03,14.04,235168.0,12.8062,12.8244,12.8062,12.8153,235168.0
2016-07-05 10:45:00,14.04,14.04,13.99,13.99,79520.0,12.8153,12.8153,12.7696,12.7696,79520.0
2016-07-05 10:50:00,14.0,14.0,13.98,13.98,42768.0,12.7788,12.7788,12.7605,12.7605,42768.0
2016-07-05 10:55:00,13.98,13.99,13.97,13.99,33252.0,12.7605,12.7696,12.7514,12.7696,33252.0
2016-07-05 11:00:00,13.98,13.99,13.97,13.97,49884.0,12.7605,12.7696,12.7514,12.7514,49884.0
2016-07-05 11:05:00,13.97,13.99,13.96,13.99,34324.0,12.7514,12.7696,12.7423,12.7696,34324.0
2016-07-05 11:10:00,13.98,13.99,13.95,13.95,41848.0,12.7605,12.7696,12.7331,12.7331,41848.0
2016-07-05 11:15:00,13.95,13.99,13.95,13.97,145300.0,12.7331,12.7696,12.7331,12.7514,145300.0
2016-07-05 11:20:00,13.97,13.98,13.96,13.98,27696.0,12.7514,12.7605,12.7423,12.7605,27696.0
2016-07-05 11:25:00,13.97,13.98,13.95,13.96,69756.0,12.7514,12.7605,12.7331,12.7423,69756.0
2016-07-05 11:30:00,13.96,13.97,13.96,13.97,33172.0,12.7423,12.7514,12.7423,12.7514,33172.0
2016-07-05 11:35:00,13.97,13.98,13.96,13.97,56904.0,12.7514,12.7605,12.7423,12.7514,56904.0
2016-07-05 11:40:00,13.97,13.97,13.96,13.96,71188.0,12.7514,12.7514,12.7423,12.7423,71188.0
2016-07-05 11:45:00,13.96,13.96,13.95,13.96,11924.0,12.7423,12.7423,12.7331,12.7423,11924.0
2016-07-05 11:50:00,13.96,13.97,13.95,13.96,20396.0,12.7423,12.7514,12.7331,12.7423,20396.0
2016-07-05 11:55:00,13.96,13.97,13.96,13.97,17120.0,12.7423,12.7514,12.7423,12.7514,17120.0
2016-07-05 12:00:00,13.97,13.97,13.97,13.97,7512.0,12.7514,12.7514,12.7514,12.7514,7512.0
2016-07-05 12:05:00,13.98,13.98,13.95,13.95,37000.0,12.7605,12.7605,12.7331,12.7331,37000.0
2016-07-05 12:10:00,13.95,13.95,13.94,13.95,14532.0,12.7331,12.7331,12.724,12.7331,14532.0
2016-07-05 12:15:00,13.95,13.96,13.95,13.96,29856.0,12.7331,12.7423,12.7331,12.7423,29856.0
2016-07-05 12:20:00,13.96,13.98,13.96,13.97,12932.0,12.7423,12.7605,12.7423,12.7514,12932.0
2016-07-05 12:25:00,13.97,13.99,13.97,13.99,13336.0,12.7514,12.7696,12.7514,12.7696,13336.0
2016-07-05 12:30:00,13.99,13.99,13.98,13.99,15068.0,12.7696,12.7696,12.7605,12.7696,15068.0
2016-07-05 12:35:00,13.99,13.99,13.97,13.97,10972.0,12.7696,12.7696,12.7514,12.7514,10972.0
2016-07-05 12:40:00,13.97,13.97,13.97,13.97,11384.0,12.7514,12.7514,12.7514,12.7514,11384.0
2016-07-05 12:45:00,13.97,13.98,13.97,13.98,10508.0,12.7514,12.7605,12.7514,12.7605,10508.0
2016-07-05 12:50:00,13.97,13.97,13.96,13.97,29792.0,12.7514,12.7514,12.7423,12.7514,29792.0
2016-07-05 12:55:00,13.97,13.98,13.96,13.98,23244.0,12.7514,12.7605,12.7423,12.7605,23244.0
2016-07-05 13:00:00,13.98,13.99,13.98,13.99,27828.0,12.7605,12.7696,12.7605,12.7696,27828.0
2016-07-05 13:05:00,13.98,14.0,13.98,13.99,28292.0,12.7605,12.7788,12.7605,12.7696,28292.0
2016-07-05 13:10:00,13.99,13.99,13.98,13.98,13512.0,12.7696,12.7696,12.7605,12.7605,13512.0
2016-07-05 13:15:00,13.97,13.97,13.95,13.95,52688.0,12.7514,12.7514,12.7331,12.7331,52688.0
2016-07-05 13:20:00,13.96,13.96,13.95,13.96,11544.0,12.7423,12.7423,12.7331,12.7423,11544.0
2016-07-05 13:25:00,13.96,13.96,13.95,13.95,18632.0,12.7423,12.7423,12.7331,12.7331,18632.0
2016-07-05 13:30:00,13.95,13.95,13.94,13.95,18032.0,12.7331,12.7331,12.724,12.7331,18032.0
2016-07-05 13:35:00,13.95,13.95,13.94,13.94,14136.0,12.7331,12.7331,12.724,12.724,14136.0
2016-07-05 13:40:00,13.93,13.94,13.93,13.94,15076.0,12.7149,12.724,12.7149,12.724,15076.0
2016-07-05 13:45:00,13.93,13.94,13.92,13.94,14680.0,12.7149,12.724,12.7057,12.724,14680.0
2016-07-05 13:50:00,13.94,13.94,13.93,13.94,16268.0,12.724,12.724,12.7149,12.724,16268.0
2016-07-05 13:55:00,13.94,13.95,13.94,13.95,24508.0,12.724,12.7331,12.724,12.7331,24508.0
2016-07-05 14:00:00,13.95,13.97,13.95,13.97,47712.0,12.7331,12.7514,12.7331,12.7514,47712.0
2016-07-05 14:05:00,13.97,13.97,13.96,13.96,22816.0,12.7514,12.7514,12.7423,12.7423,22816.0
2016-07-05 14:10:00,13.96,13.99,13.96,13.98,77936.0,12.7423,12.7696,12.7423,12.7605,77936.0
2016-07-05 14:15:00,13.98,13.99,13.98,13.99,20240.0,12.7605,12.7696,12.7605,12.7696,20240.0
2016-07-05 14:20:00,13.98,13.99,13.97,13.98,15020.0,12.7605,12.7696,12.7514,12.7605,15020.0
2016-07-05 14:25:00,13.98,13.98,13.96,13.97,16900.0,12.7605,12.7605,12.7423,12.7514,16900.0
2016-07-05 14:30:00,13.97,13.97,13.96,13.97,10872.0,12.7514,12.7514,12.7423,12.7514,10872.0
2016-07-05 14:35:00,13.97,13.97,13.96,13.96,19940.0,12.7514,12.7514,12.7423,12.7423,19940.0
2016-07-05 14:40:00,13.96,13.96,13.95,13.96,33968.0,12.7423,12.7423,12.7331,12.7423,33968.0
2016-07-05 14:45:00,13.96,13.96,13.95,13.95,25484.0,12.7423,12.7423,12.7331,12.7331,25484.0
2016-07-05 14:50:00,13.95,13.96,13.94,13.95,18108.0,12.7331,12.7423,12.724,12.7331,18108.0
2016-07-05 14:55:00,13.95,13.96,13.95,13.96,7600.0,12.7331,12.7423,12.7331,12.7423,7600.0
2016-07-05 15:00:00,13.96,13.98,13.96,13.98,25360.0,12.7423,12.7605,12.7423,12.7605,25360.0
2016-07-05 15:05:00,13.98,13.98,13.97,13.97,26264.0,12.7605,12.7605,12.7514,12.7514,26264.0
2016-07-05 15:10:00,13.97,13.97,13.97,13.97,51028.0,12.7514,12.7514,12.7514,12.7514,51028.0
2016-07-05 15:15:00,13.97,13.97,13.96,13.97,28360.0,12.7514,12.7514,12.7423,12.7514,28360.0
2016-07-05 15:20:00,13.97,13.97,13.96,13.96,68964.0,12.7514,12.7514,12.7423,12.7423,68964.0
2016-07-05 15:25:00,13.96,13.96,13.95,13.96,72136.0,12.7423,12.7423,12.7331,12.7423,72136.0
2016-07-05 15:30:00,13.96,13.98,13.95,13.98,85132.0,12.7423,12.7605,12.7331,12.7605,85132.0
2016-07-05 15:35:00,13.98,13.99,13.97,13.99,48844.0,12.7605,12.7696,12.7514,12.7696,48844.0
2016-07-05 15:40:00,13.99,14.0,13.99,14.0,103144.0,12.7696,12.7788,12.7696,12.7788,103144.0
2016-07-05 15:45:00,14.0,14.02,14.0,14.0,225316.0,12.7788,12.797,12.7788,12.7788,225316.0
2016-07-05 15:50:00,14.0,14.0,13.99,13.99,95640.0,12.7788,12.7788,12.7696,12.7696,95640.0
2016-07-05 15:55:00,13.99,14.0,13.99,13.99,341944.0,12.7696,12.7788,12.7696,12.7696,341944.0
2016-07-06 09:30:00,13.9,13.9,13.86,13.86,56124.0,12.6875,12.6875,12.651,12.651,56124.0
2016-07-06 09:35:00,13.86,13.87,13.85,13.86,51660.0,12.651,12.6601,12.6419,12.651,51660.0
2016-07-06 09:40:00,13.86,13.86,13.84,13.85,45448.0,12.651,12.651,12.6327,12.6419,45448.0
2016-07-06 09:45:00,13.84,13.88,13.84,13.86,60296.0,12.6327,12.6692,12.6327,12.651,60296.0
2016-07-06 09:50:00,13.87,13.89,13.87,13.89,26096.0,12.6601,12.6784,12.6601,12.6784,26096.0
2016-07-06 09:55:00,13.89,13.92,13.89,13.92,18400.0,12.6784,12.7057,12.6784,12.7057,18400.0
2016-07-06 10:00:00,13.92,13.95,13.92,13.93,29420.0,12.7057,12.7331,12.7057,12.7149,29420.0
2016-07-06 10:05:00,13.92,13.93,13.9,13.91,50832.0,12.7057,12.7149,12.6875,12.6966,50832.0
2016-07-06 10:10:00,13.9,13.91,13.88,13.89,33500.0,12.6875,12.6966,12.6692,12.6784,33500.0
2016-07-06 10:15:00,13.89,13.89,13.85,13.85,58632.0,12.6784,12.6784,12.6419,12.6419,58632.0
2016-07-06 10:20:00,13.85,13.86,13.84,13.86,57112.0,12.6419,12.651,12.6327,12.651,57112.0
2016-07-06 10:25:00,13.86,13.87,13.85,13.85,40272.0,12.651,12.6601,12.6419,12.6419,40272.0
2016-07-06 10:30:00,13.85,13.87,13.85,13.86,58456.0,12.6419,12.6601,12.6419,12.651,58456.0
2016-07-06 10:35:00,13.86,13.87,13.85,13.87,38388.0,12.651,12.6601,12.6419,12.6601,38388.0
2016-07-06 10:40:00,13.87,13.88,13.87,13.87,19948.0,12.6601,12.6692,12.6601,12.6601,19948.0
2016-07-06 10:45:00,13.87,13.88,13.87,13.88,34740.0,12.6601,12.6692,12.6601,12.6692,34740.0
2016-07-06 10:50:00,13.88,13.91,13.88,13.91,31688.0,12.6692,12.6966,12.6692,12.6966,31688.0
2016-07-06 10:55:00,13.91,13.92,13.9,13.92,34600.0,12.6966,12.7057,12.6875,12.7057,34600.0
2016-07-06 11:00:00,13.93,13.94,13.92,13.92,34796.0,12.7149,12.724,12.7057,12.7057,34796.0
2016-07-06 11:05:00,13.92,13.94,13.92,13.94,84948.0,12.7057,12.724,12.7057,12.724,84948.0
2016-07-06 11:10:00,13.93,13.96,13.93,13.95,169216.0,12.7149,12.7423,12.7149,12.7331,169216.0
2016-07-06 11:15:00,13.94,13.95,13.94,13.95,31256.0,12.724,12.7331,12.724,12.7331,31256.0
2016-07-06 11:20:00,13.95,13.95,13.94,13.94,20904.0,12.7331,12.7331,12.724,12.724,20904.0
2016-07-06 11:25:00,13.94,13.94,13.92,13.92,41700.0,12.724,12.724,12.7057,12.7057,41700.0
2016-07-06 11:30:00,13.92,13.92,13.9,13.9,36932.0,12.7057,12.7057,12.6875,12.6875,36932.0
2016-07-06 11:35:00,13.91,13.92,13.9,13.92,40848.0,12.6966,12.7057,12.6875,12.7057,40848.0
2016-07-06 11:40:00,13.92,13.92,13.9,13.9,82572.0,12.7057,12.7057,12.6875,12.6875,82572.0
2016-07-06 11:45:00,13.9,13.9,13.9,13.9,65796.0,12.6875,12.6875,12.6875,12.6875,65796.0
2016-07-06 11:50:00,13.9,13.92,13.89,13.91,115280.0,12.6875,12.7057,12.6784,12.6966,115280.0
2016-07-06 11:55:00,13.91,13.92,13.9,13.91,47024.0,12.6966,12.7057,12.6875,12.6966,47024.0
2016-07-06 12:00:00,13.91,13.95,13.9,13.95,38736.0,12.6966,12.7331,12.6875,12.7331,38736.0
2016-07-06 12:05:00,13.95,13.95,13.94,13.95,63596.0,12.7331,12.7331,12.724,12.7331,63596.0
2016-07-06 12:10:00,13.95,13.95,13.93,13.93,68728.0,12.7331,12.7331,12.7149,12.7149,68728.0
2016-07-06 12:15:00,13.94,13.94,13.93,13.94,89640.0,12.724,12.724,12.7149,12.724,89640.0
2016-07-06 12:20:00,13.94,13.95,13.93,13.94,58516.0,12.724,12.7331,12.7149,12.724,58516.0
2016-07-06 12:25:00,13.94,13.95,13.94,13.94,53060.0,12.724,12.7331,12.724,12.724,53060.0
2016-07-06 12:30:00,13.94,13.95,13.94,13.95,22800.0,12.724,12.7331,12.724,12.7331,22800.0
2016-07-06 12:35:00,13.95,13.95,13.94,13.95,69468.0,12.7331,12.7331,12.724,12.7331,69468.0
2016-07-06 12:40:00,13.95,13.97,13.95,13.96,21740.0,12.7331,12.7514,12.7331,12.7423,21740.0
2016-07-06 12:45:00,13.96,13.96,13.94,13.95,104932.0,12.7423,12.7423,12.724,12.7331,104932.0
2016-07-06 12:50:00,13.94,13.96,13.94,13.95,42588.0,12.724,12.7423,12.724,12.7331,42588.0
2016-07-06 12:55:00,13.96,13.96,13.95,13.96,15968.0,12.7423,12.7423,12.7331,12.7423,15968.0
2016-07-06 13:00:00,13.96,13.98,13.96,13.97,23060.0,12.7423,12.7605,12.7423,12.7514,23060.0
2016-07-06 13:05:00,13.97,13.99,13.97,13.98,20900.0,12.7514,12.7696,12.7514,12.7605,20900.0
2016-07-06 13:10:00,13.98,13.98,13.96,13.97,19200.0,12.7605,12.7605,12.7423,12.7514,19200.0
2016-07-06 13:15:00,13.97,13.97,13.97,13.97,20000.0,12.7514,12.7514,12.7514,12.7514,20000.0
2016-07-06 13:20:00,13.97,13.97,13.95,13.95,18304.0,12.7514,12.7514,12.7331,12.7331,18304.0
2016-07-06 13:25:00,13.95,13.96,13.94,13.96,68832.0,12.7331,12.7423,12.724,12.7423,68832.0
2016-07-06 13:30:00,13.96,13.97,13.95,13.95,36252.0,12.7423,12.7514,12.7331,12.7331,36252.0
2016-07-06 13:35:00,13.95,13.96,13.95,13.96,21420.0,12.7331,12.7423,12.7331,12.7423,21420.0
2016-07-06 13:40:00,13.96,13.96,13.95,13.95,29496.0,12.7423,12.7423,12.7331,12.7331,29496.0
2016-07-06 13:45:00,13.95,13.95,13.94,13.94,22400.0,12.7331,12.7331,12.724,12.724,22400.0
2016-07-06 13:50:00,13.95,13.96,13.94,13.96,38160.0,12.7331,12.7423,12.724,12.7423,38160.0
2016-07-06 13:55:00,13.96,13.96,13.95,13.95,24132.0,12.7423,12.7423,12.7331,12.7331,24132.0
2016-07-06 14:00:00,13.95,13.96,13.94,13.95,44672.0,12.7331,12.7423,12.724,12.7331,44672.0
2016-07-06 14:05:00,13.95,13.97,13.95,13.96,33168.0,12.7331,12.7514,12.7331,12.7423,33168.0
2016-07-06 14:10:00,13.96,13.97,13.94,13.94,41964.0,12.7423,12.7514,12.724,12.724,41964.0
2016-07-06 14:15:00,13.94,13.95,13.92,13.95,37864.0,12.724,12.7331,12.7057,12.7331,37864.0
2016-07-06 14:20:00,13.96,13.96,13.94,13.94,32000.0,12.7423,12.7423,12.724,12.724,32000.0
2016-07-06 14:25:00,13.94,13.94,13.93,13.94,86808.0,12.724,12.724,12.7149,12.724,86808.0
2016-07-06 14:30:00,13.95,13.96,13.95,13.96,106228.0,12.7331,12.7423,12.7331,12.7423,106228.0
2016-07-06 14:35:00,13.96,13.98,13.96,13.97,52808.0,12.7423,12.7605,12.7423,12.7514,52808.0
2016-07-06 14:40:00,13.97,13.98,13.97,13.97,33232.0,12.7514,12.7605,12.7514,12.7514,33232.0
2016-07-06 14:45:00,13.97,13.99,13.97,13.97,47444.0,12.7514,12.7696,12.7514,12.7514,47444.0
2016-07-06 14:50:00,13.97,13.99,13.97,13.99,40768.0,12.7514,12.7696,12.7514,12.7696,40768.0
2016-07-06 14:55:00,13.99,14.0,13.99,13.99,34392.0,12.7696,12.7788,12.7696,12.7696,34392.0
2016-07-06 15:00:00,13.99,14.0,13.99,13.99,41228.0,12.7696,12.7788,12.7696,12.7696,41228.0
2016-07-06 15:05:00,14.0,14.0,13.99,13.99,41252.0,12.7788,12.7788,12.7696,12.7696,41252.0
2016-07-06 15:10:00,13.99,13.99,13.98,13.98,48964.0,12.7696,12.7696,12.7605,12.7605,48964.0
2016-07-06 15:15:00,13.98,13.99,13.98,13.98,44452.0,12.7605,12.7696,12.7605,12.7605,44452.0
2016-07-06 15:20:00,13.97,13.98,13.97,13.97,38240.0,12.7514,12.7605,12.7514,12.7514,38240.0
2016-07-06 15:25:00,13.97,13.97,13.97,13.97,43808.0,12.7514,12.7514,12.7514,12.7514,43808.0
2016-07-06 15:30:00,13.97,13.98,13.97,13.97,67724.0,12.7514,12.7605,12.7514,12.7514,67724.0
2016-07-06 15:35:00,13.97,13.99,13.97,13.99,133108.0,12.7514,12.7696,12.7514,12.7696,133108.0
2016-07-06 15:40:00,13.99,14.01,13.99,14.0,76240.0,12.7696,12.7879,12.7696,12.7788,76240.0
2016-07-06 15:45:00,14.0,14.01,14.0,14.01,116360.0,12.7788,12.7879,12.7788,12.7879,116360.0
2016-07-06 15:50:00,14.01,14.01,13.99,14.01,124420.0,12.7879,12.7879,12.7696,12.7879,124420.0
2016-07-06 15:55:00,14.01,14.02,14.0,14.01,252228.0,12.7879,12.797,12.7788,12.7879,252228.0
2016-07-07 09:30:00,14.01,14.05,14.01,14.05,55424.0,12.7879,12.8244,12.7879,12.8244,55424.0
2016-07-07 09:35:00,14.05,14.08,14.05,14.08,9236.0,12.8244,12.8518,12.8244,12.8518,9236.0
2016-07-07 09:40:00,14.08,14.11,14.06,14.09,101268.0,12.8518,12.8792,12.8335,12.8609,101268.0
2016-07-07 09:45:00,14.09,14.11,14.09,14.11,20400.0,12.8609,12.8792,12.8609,12.8792,20400.0
2016-07-07 09:50:00,14.12,14.12,14.09,14.09,33528.0,12.8883,12.8883,12.8609,12.8609,33528.0
2016-07-07 09:55:00,14.1,14.12,14.1,14.12,53156.0,12.87,12.8883,12.87,12.8883,53156.0
2016-07-07 10:00:00,14.12,14.12,14.1,14.11,70660.0,12.8883,12.8883,12.87,12.8792,70660.0
2016-07-07 10:05:00,14.11,14.13,14.11,14.13,29200.0,12.8792,12.8974,12.8792,12.8974,29200.0
2016-07-07 10:10:00,14.12,14.13,14.12,14.13,29600.0,12.8883,12.8974,12.8883,12.8974,29600.0
2016-07-07 10:15:00,14.13,14.17,14.13,14.14,79212.0,12.8974,12.9339,12.8974,12.9066,79212.0
2016-07-07 10:20:00,14.14,14.14,14.13,14.13,22956.0,12.9066,12.9066,12.8974,12.8974,22956.0
2016-07-07 10:25:00,14.13,14.16,14.13,14.16,82000.0,12.8974,12.9248,12.8974,12.9248,82000.0
2016-07-07 10:30:00,14.16,14.18,14.15,14.16,35996.0,12.9248,12.9431,12.9157,12.9248,35996.0
2016-07-07 10:35:00,14.16,14.17,14.16,14.16,27616.0,12.9248,12.9339,12.9248,12.9248,27616.0
2016-07-07 10:40:00,14.16,14.17,14.15,14.15,62816.0,12.9248,12.9339,12.9157,12.9157,62816.0
2016-07-07 10:45:00,14.15,14.15,14.13,14.13,58112.0,12.9157,12.9157,12.8974,12.8974,58112.0
2016-07-07 10:50:00,14.13,14.14,14.13,14.14,20096.0,12.8974,12.9066,12.8974,12.9066,20096.0
2016-07-07 10:55:00,14.13,14.13,14.11,14.11,23388.0,12.8974,12.8974,12.8792,12.8792,23388.0
2016-07-07 11:00:00,14.11,14.13,14.11,14.11,51080.0,12.8792,12.8974,12.8792,12.8792,51080.0
2016-07-07 11:05:00,14.11,14.13,14.11,14.12,19856.0,12.8792,12.8974,12.8792,12.8883,19856.0
2016-07-07 11:10:00,14.12,14.13,14.11,14.12,36128.0,12.8883,12.8974,12.8792,12.8883,36128.0
2016-07-07 11:15:00,14.13,14.13,14.11,14.11,63928.0,12.8974,12.8974,12.8792,12.8792,63928.0
2016-07-07 11:20:00,14.11,14.11,14.1,14.1,43340.0,12.8792,12.8792,12.87,12.87,43340.0
2016-07-07 11:25:00,14.1,14.11,14.09,14.11,33052.0,12.87,12.8792,12.8609,12.8792,33052.0
2016-07-07 11:30:00,14.11,14.11,14.08,14.1,35280.0,12.8792,12.8792,12.8518,12.87,35280.0
2016-07-07 11:35:00,14.1,14.11,14.1,14.1,24780.0,12.87,12.8792,12.87,12.87,24780.0
2016-07-07 11:40:00,14.1,14.11,14.1,14.1,31384.0,12.87,12.8792,12.87,12.87,31384.0
2016-07-07 11:45:00,14.1,14.1,14.07,14.07,49624.0,12.87,12.87,12.8427,12.8427,49624.0
2016-07-07 11:50:00,14.07,14.08,14.06,14.08,37988.0,12.8427,12.8518,12.8335,12.8518,37988.0
2016-07-07 11:55:00,14.08,14.1,14.08,14.1,32052.0,12.8518,12.87,12.8518,12.87,32052.0
2016-07-07 12:00:00,14.1,14.1,14.08,14.1,37644.0,12.87,12.87,12.8518,12.87,37644.0
2016-07-07 12:05:00,14.1,14.1,14.07,14.07,41984.0,12.87,12.87,12.8427,12.8427,41984.0
2016-07-07 12:10:00,14.07,14.08,14.07,14.08,24628.0,12.8427,12.8518,12.8427,12.8518,24628.0
2016-07-07 12:15:00,14.08,14.09,14.06,14.06,33228.0,12.8518,12.8609,12.8335,12.8335,33228.0
2016-07-07 12:20:00,14.06,14.07,14.05,14.05,32960.0,12.8335,12.8427,12.8244,12.8244,32960.0
2016-07-07 12:25:00,14.06,14.06,14.04,14.06,39520.0,12.8335,12.8335,12.8153,12.8335,39520.0
2016-07-07 12:30:00,14.06,14.06,14.05,14.06,32052.0,12.8335,12.8335,12.8244,12.8335,32052.0
2016-07-07 12:35:00,14.05,14.05,14.04,14.05,40052.0,12.8244,12.8244,12.8153,12.8244,40052.0
2016-07-07 12:40:00,14.05,14.05,14.04,14.05,25740.0,12.8244,12.8244,12.8153,12.8244,25740.0
2016-07-07 12:45:00,14.05,14.06,14.04,14.04,33656.0,12.8244,12.8335,12.8153,12.8153,33656.0
2016-07-07 12:50:00,14.04,14.04,14.01,14.02,30000.0,12.8153,12.8153,12.7879,12.797,30000.0
2016-07-07 12:55:00,14.02,14.02,14.01,14.01,42508.0,12.797,12.797,12.7879,12.7879,42508.0
2016-07-07 13:00:00,14.0,14.01,13.99,14.0,56836.0,12.7788,12.7879,12.7696,12.7788,56836.0
2016-07-07 13:05:00,14.0,14.02,14.0,14.02,35792.0,12.7788,12.797,12.7788,12.797,35792.0
2016-07-07 13:10:00,14.02,14.03,14.02,14.02,49164.0,12.797,12.8062,12.797,12.797,49164.0
2016-07-07 13:15:00,14.02,14.02,14.02,14.02,41548.0,12.797,12.797,12.797,12.797,41548.0
2016-07-07 13:20:00,14.02,14.02,14.02,14.02,16056.0,12.797,12.797,12.797,12.797,16056.0
2016-07-07 13:25:00,14.03,14.04,14.03,14.03,12932.0,12.8062,12.8153,12.8062,12.8062,12932.0
2016-07-07 13:30:00,14.03,14.05,14.03,14.05,38888.0,12.8062,12.8244,12.8062,12.8244,38888.0
2016-07-07 13:35:00,14.05,14.05,14.04,14.05,42592.0,12.8244,12.8244,12.8153,12.8244,42592.0
2016-07-07 13:40:00,14.05,14.05,14.03,14.03,63032.0,12.8244,12.8244,12.8062,12.8062,63032.0
2016-07-07 13:45:00,14.03,14.03,14.01,14.01,42532.0,12.8062,12.8062,12.7879,12.7879,42532.0
2016-07-07 13:50:00,14.02,14.02,13.99,14.0,58932.0,12.797,12.797,12.7696,12.7788,58932.0
2016-07-07 13:55:00,14.0,14.02,13.99,14.01,52636.0,12.7788,12.797,12.7696,12.7879,52636.0
2016-07-07 14:00:00,14.02,14.03,14.01,14.03,69688.0,12.797,12.8062,12.7879,12.8062,69688.0
2016-07-07 14:05:00,14.03,14.03,14.01,14.01,47296.0,12.8062,12.8062,12.7879,12.7879,47296.0
2016-07-07 14:10:00,14.02,14.02,14.0,14.0,60376.0,12.797,12.797,12.7788,12.7788,60376.0
2016-07-07 14:15:00,14.01,14.01,14.0,14.0,34492.0,12.7879,12.7879,12.7788,12.7788,34492.0
2016-07-07 14:20:00,14.0,14.02,14.0,14.01,27600.0,12.7788,12.797,12.7788,12.7879,27600.0
2016-07-07 14:25:00,14.01,14.01,14.0,14.01,46960.0,12.7879,12.7879,12.7788,12.7879,46960.0
2016-07-07 14:30:00,14.01,14.02,14.0,14.0,23912.0,12.7879,12.797,12.7788,12.7788,23912.0
2016-07-07 14:35:00,14.0,14.01,13.99,14.0,32000.0,12.7788,12.7879,12.7696,12.7788,32000.0
2016-07-07 14:40:00,14.0,14.0,13.99,13.99,22800.0,12.7788,12.7788,12.7696,12.7696,22800.0
2016-07-07 14:45:00,14.0,14.01,13.99,14.0,35200.0,12.7788,12.7879,12.7696,12.7788,35200.0
2016-07-07 14:50:00,14.0,14.02,13.99,14.02,56328.0,12.7788,12.797,12.7696,12.797,56328.0
2016-07-07 14:55:00,14.02,14.02,14.01,14.02,44724.0,12.797,12.797,12.7879,12.797,44724.0
2016-07-07 15:00:00,14.02,14.03,14.01,14.03,48756.0,12.797,12.8062,12.7879,12.8062,48756.0
2016-07-07 15:05:00,14.03,14.05,14.03,14.05,85492.0,12.8062,12.8244,12.8062,12.8244,85492.0
2016-07-07 15:10:00,14.05,14.05,14.04,14.05,48252.0,12.8244,12.8244,12.8153,12.8244,48252.0
2016-07-07 15:15:00,14.05,14.06,14.05,14.05,87740.0,12.8244,12.8335,12.8244,12.8244,87740.0
2016-07-07 15:20:00,14.05,14.05,14.04,14.04,64816.0,12.8244,12.8244,12.8153,12.8153,64816.0
2016-07-07 15:25:00,14.04,14.05,14.04,14.05,36952.0,12.8153,12.8244,12.8153,12.8244,36952.0
2016-07-07 15:30:00,14.05,14.05,14.04,14.05,86008.0,12.8244,12.8244,12.8153,12.8244,86008.0
2016-07-07 15:35:00,14.04,14.05,14.04,14.05,70832.0,12.8153,12.8244,12.8153,12.8244,70832.0
2016-07-07 15:40:00,14.05,14.05,14.03,14.04,81848.0,12.8244,12.8244,12.8062,12.8153,81848.0
2016-07-07 15:45:00,14.04,14.06,14.04,14.05,98648.0,12.8153,12.8335,12.8153,12.8244,98648.0
2016-07-07 15:50:00,14.05,14.05,14.03,14.04,190840.0,12.8244,12.8244,12.8062,12.8153,190840.0
2016-07-07 15:55:00,14.04,14.04,14.02,14.03,314984.0,12.8153,12.8153,12.797,12.8062,314984.0
2016-07-08 09:30:00,14.17,14.19,14.17,14.19,48180.0,12.9339,12.9522,12.9339,12.9522,48180.0
2016-07-08 09:35:00,14.19,14.21,14.18,14.18,32400.0,12.9522,12.9705,12.9431,12.9431,32400.0
2016-07-08 09:40:00,14.19,14.23,14.19,14.22,19964.0,12.9522,12.9887,12.9522,12.9796,19964.0
2016-07-08 09:45:00,14.22,14.24,14.22,14.24,35900.0,12.9796,12.9978,12.9796,12.9978,35900.0
2016-07-08 09:50:00,14.24,14.24,14.22,14.22,38696.0,12.9978,12.9978,12.9796,12.9796,38696.0
2016-07-08 09:55:00,14.22,14.24,14.22,14.24,26264.0,12.9796,12.9978,12.9796,12.9978,26264.0
2016-07-08 10:00:00,14.24,14.29,14.24,14.29,34216.0,12.9978,13.0435,12.9978,13.0435,34216.0
2016-07-08 10:05:00,14.29,14.3,14.28,14.29,42336.0,13.0435,13.0526,13.0343,13.0435,42336.0
2016-07-08 10:10:00,14.29,14.31,14.29,14.29,55772.0,13.0435,13.0617,13.0435,13.0435,55772.0
2016-07-08 10:15:00,14.29,14.31,14.29,14.29,38764.0,13.0435,13.0617,13.0435,13.0435,38764.0
2016-07-08 10:20:00,14.29,14.29,14.27,14.28,60480.0,13.0435,13.0435,13.0252,13.0343,60480.0
2016-07-08 10:25:00,14.28,14.28,14.26,14.27,40056.0,13.0343,13.0343,13.0161,13.0252,40056.0
2016-07-08 10:30:00,14.27,14.3,14.27,14.29,39984.0,13.0252,13.0526,13.0252,13.0435,39984.0
2016-07-08 10:35:00,14.3,14.3,14.29,14.29,60324.0,13.0526,13.0526,13.0435,13.0435,60324.0
2016-07-08 10:40:00,14.3,14.32,14.29,14.31,65792.0,13.0526,13.0709,13.0435,13.0617,65792.0
2016-07-08 10:45:00,14.31,14.32,14.31,14.32,22420.0,13.0617,13.0709,13.0617,13.0709,22420.0
2016-07-08 10:50:00,14.32,14.33,14.31,14.33,37152.0,13.0709,13.08,13.0617,13.08,37152.0
2016-07-08 10:55:00,14.33,14.34,14.33,14.34,31708.0,13.08,13.0891,13.08,13.0891,31708.0
2016-07-08 11:00:00,14.34,14.34,14.33,14.34,35976.0,13.0891,13.0891,13.08,13.0891,35976.0
2016-07-08 11:05:00,14.34,14.36,14.34,14.35,49828.0,13.0891,13.1074,13.0891,13.0982,49828.0
2016-07-08 11:10:00,14.35,14.35,14.33,14.33,40316.0,13.0982,13.0982,13.08,13.08,40316.0
2016-07-08 11:15:00,14.33,14.36,14.33,14.36,31036.0,13.08,13.1074,13.08,13.1074,31036.0
2016-07-08 11:20:00,14.36,14.37,14.36,14.36,44040.0,13.1074,13.1165,13.1074,13.1074,44040.0
2016-07-08 11:25:00,14.36,14.38,14.36,14.37,63384.0,13.1074,13.1256,13.1074,13.1165,63384.0
2016-07-08 11:30:00,14.37,14.37,14.34,14.36,56200.0,13.1165,13.1165,13.0891,13.1074,56200.0
2016-07-08 11:35:00,14.36,14.37,14.36,14.37,38668.0,13.1074,13.1165,13.1074,13.1165,38668.0
2016-07-08 11:40:00,14.37,14.37,14.35,14.35,35020.0,13.1165,13.1165,13.0982,13.0982,35020.0
2016-07-08 11:45:00,14.35,14.36,14.35,14.36,17064.0,13.0982,13.1074,13.0982,13.1074,17064.0
2016-07-08 11:50:00,14.37,14.37,14.35,14.36,24044.0,13.1165,13.1165,13.0982,13.1074,24044.0
2016-07-08 11:55:00,14.36,14.36,14.36,14.36,13200.0,13.1074,13.1074,13.1074,13.1074,13200.0
2016-07-08 12:00:00,14.36,14.37,14.36,14.37,29612.0,13.1074,13.1165,13.1074,13.1165,29612.0
2016-07-08 12:05:00,14.37,14.38,14.36,14.37,28016.0,13.1165,13.1256,13.1074,13.1165,28016.0
2016-07-08 12:10:00,14.37,14.38,14.37,14.37,21332.0,13.1165,13.1256,13.1165,13.1165,21332.0
2016-07-08 12:15:00,14.37,14.38,14.36,14.36,76188.0,13.1165,13.1256,13.1074,13.1074,76188.0
2016-07-08 12:20:00,14.36,14.36,14.34,14.34,13740.0,13.1074,13.1074,13.0891,13.0891,13740.0
2016-07-08 12:25:00,14.34,14.36,14.34,14.35,21372.0,13.0891,13.1074,13.0891,13.0982,21372.0
2016-07-08 12:30:00,14.35,14.36,14.35,14.36,14432.0,13.0982,13.1074,13.0982,13.1074,14432.0
2016-07-08 12:35:00,14.36,14.36,14.35,14.35,17280.0,13.1074,13.1074,13.0982,13.0982,17280.0
2016-07-08 12:40:00,14.35,14.35,14.35,14.35,15616.0,13.0982,13.0982,13.0982,13.0982,15616.0
2016-07-08 12:45:00,14.35,14.35,14.34,14.34,25092.0,13.0982,13.0982,13.0891,13.0891,25092.0
2016-07-08 12:50:00,14.34,14.35,14.34,14.35,18076.0,13.0891,13.0982,13.0891,13.0982,18076.0
2016-07-08 12:55:00,14.35,14.36,14.34,14.35,28188.0,13.0982,13.1074,13.0891,13.0982,28188.0
2016-07-08 13:00:00,14.35,14.35,14.34,14.35,20392.0,13.0982,13.0982,13.0891,13.0982,20392.0
2016-07-08 13:05:00,14.35,14.35,14.34,14.35,40984.0,13.0982,13.0982,13.0891,13.0982,40984.0
2016-07-08 13:10:00,14.35,14.35,14.34,14.34,31400.0,13.0982,13.0982,13.0891,13.0891,31400.0
2016-07-08 13:15:00,14.34,14.35,14.34,14.34,15624.0,13.0891,13.0982,13.0891,13.0891,15624.0
2016-07-08 13:20:00,14.34,14.35,14.33,14.33,84192.0,13.0891,13.0982,13.08,13.08,84192.0
2016-07-08 13:25:00,14.33,14.35,14.33,14.35,31500.0,13.08,13.0982,13.08,13.0982,31500.0
2016-07-08 13:30:00,14.35,14.35,14.34,14.35,15676.0,13.0982,13.0982,13.0891,13.0982,15676.0
2016-07-08 13:35:00,14.35,14.35,14.34,14.35,11880.0,13.0982,13.0982,13.0891,13.0982,11880.0
2016-07-08 13:40:00,14.35,14.36,14.35,14.35,45220.0,13.0982,13.1074,13.0982,13.0982,45220.0
2016-07-08 13:45:00,14.35,14.36,14.35,14.35,42944.0,13.0982,13.1074,13.0982,13.0982,42944.0
2016-07-08 13:50:00,14.35,14.35,14.34,14.34,22020.0,13.0982,13.0982,13.0891,13.0891,22020.0
2016-07-08 13:55:00,14.35,14.35,14.35,14.35,43244.0,13.0982,13.0982,13.0982,13.0982,43244.0
2016-07-08 14:00:00,14.35,14.36,14.34,14.35,41480.0,13.0982,13.1074,13.0891,13.0982,41480.0
2016-07-08 14:05:00,14.34,14.34,14.34,14.34,27140.0,13.0891,13.0891,13.0891,13.0891,27140.0
2016-07-08 14:10:00,14.34,14.36,14.34,14.36,76744.0,13.0891,13.1074,13.0891,13.1074,76744.0
2016-07-08 14:15:00,14.36,14.37,14.36,14.36,56584.0,13.1074,13.1165,13.1074,13.1074,56584.0
2016-07-08 14:20:00,14.36,14.37,14.36,14.37,38160.0,13.1074,13.1165,13.1074,13.1165,38160.0
2016-07-08 14:25:00,14.37,14.38,14.37,14.38,31004.0,13.1165,13.1256,13.1165,13.1256,31004.0
2016-07-08 14:30:00,14.38,14.39,14.37,14.38,117916.0,13.1256,13.1348,13.1165,13.1256,117916.0
2016-07-08 14:35:00,14.38,14.38,14.36,14.36,107620.0,13.1256,13.1256,13.1074,13.1074,107620.0
2016-07-08 14:40:00,14.36,14.36,14.34,14.35,59556.0,13.1074,13.1074,13.0891,13.0982,59556.0
2016-07-08 14:45:00,14.35,14.35,14.34,14.35,59316.0,13.0982,13.0982,13.0891,13.0982,59316.0
2016-07-08 14:50:00,14.35,14.36,14.35,14.36,94856.0,13.0982,13.1074,13.0982,13.1074,94856.0
2016-07-08 14:55:00,14.36,14.36,14.35,14.35,75208.0,13.1074,13.1074,13.0982,13.0982,75208.0
2016-07-08 15:00:00,14.35,14.35,14.33,14.33,38300.0,13.0982,13.0982,13.08,13.08,38300.0
2016-07-08 15:05:00,14.33,14.34,14.33,14.34,39200.0,13.08,13.0891,13.08,13.0891,39200.0
2016-07-08 15:10:00,14.34,14.35,14.34,14.34,40084.0,13.0891,13.0982,13.0891,13.0891,40084.0
2016-07-08 15:15:00,14.34,14.35,14.34,14.34,42640.0,13.0891,13.0982,13.0891,13.0891,42640.0
2016-07-08 15:20:00,14.34,14.34,14.33,14.34,30220.0,13.0891,13.0891,13.08,13.0891,30220.0
2016-07-08 15:25:00,14.33,14.34,14.32,14.33,40408.0,13.08,13.0891,13.0709,13.08,40408.0
2016-07-08 15:30:00,14.33,14.34,14.32,14.34,95176.0,13.08,13.0891,13.0709,13.0891,95176.0
2016-07-08 15:35:00,14.34,14.35,14.34,14.34,117224.0,13.0891,13.0982,13.0891,13.0891,117224.0
2016-07-08 15:40:00,14.34,14.34,14.33,14.33,41208.0,13.0891,13.0891,13.08,13.08,41208.0
2016-07-08 15:45:00,14.34,14.35,14.33,14.35,154836.0,13.0891,13.0982,13.08,13.0982,154836.0
2016-07-08 15:50:00,14.35,14.36,14.35,14.36,137784.0,13.0982,13.1074,13.0982,13.1074,137784.0
2016-07-08 15:55:00,14.36,14.36,14.33,14.34,805064.0,13.1074,13.1074,13.08,13.0891,805064.0
2016-07-11 09:30:00,14.37,14.42,14.37,14.41,96504.0,13.1165,13.1621,13.1165,13.153,96504.0
2016-07-11 09:35:00,14.42,14.44,14.42,14.43,22000.0,13.1621,13.1804,13.1621,13.1713,22000.0
2016-07-11 09:40:00,14.43,14.46,14.43,14.46,100504.0,13.1713,13.1986,13.1713,13.1986,100504.0
2016-07-11 09:45:00,14.46,14.47,14.43,14.43,88476.0,13.1986,13.2078,13.1713,13.1713,88476.0
2016-07-11 09:50:00,14.42,14.42,14.39,14.39,16800.0,13.1621,13.1621,13.1348,13.1348,16800.0
2016-07-11 09:55:00,14.39,14.4,14.38,14.39,11200.0,13.1348,13.1439,13.1256,13.1348,11200.0
2016-07-11 10:00:00,14.39,14.39,14.36,14.36,34544.0,13.1348,13.1348,13.1074,13.1074,34544.0
2016-07-11 10:05:00,14.37,14.38,14.37,14.38,16000.0,13.1165,13.1256,13.1165,13.1256,16000.0
2016-07-11 10:10:00,14.38,14.39,14.38,14.38,8800.0,13.1256,13.1348,13.1256,13.1256,8800.0
2016-07-11 10:15:00,14.38,14.38,14.37,14.38,18660.0,13.1256,13.1256,13.1165,13.1256,18660.0
2016-07-11 10:20:00,14.38,14.38,14.36,14.36,73872.0,13.1256,13.1256,13.1074,13.1074,73872.0
2016-07-11 10:25:00,14.35,14.37,14.35,14.36,30696.0,13.0982,13.1165,13.0982,13.1074,30696.0
2016-07-11 10:30:00,14.36,14.37,14.36,14.36,11704.0,13.1074,13.1165,13.1074,13.1074,11704.0
2016-07-11 10:35:00,14.36,14.38,14.36,14.38,48108.0,13.1074,13.1256,13.1074,13.1256,48108.0
2016-07-11 10:40:00,14.37,14.38,14.37,14.38,35856.0,13.1165,13.1256,13.1165,13.1256,35856.0
2016-07-11 10:45:00,14.38,14.4,14.38,14.39,30300.0,13.1256,13.1439,13.1256,13.1348,30300.0
2016-07-11 10:50:00,14.39,14.4,14.39,14.39,17964.0,13.1348,13.1439,13.1348,13.1348,17964.0
2016-07-11 10:55:00,14.39,14.4,14.38,14.4,10500.0,13.1348,13.1439,13.1256,13.1439,10500.0
2016-07-11 11:00:00,14.4,14.41,14.39,14.4,54760.0,13.1439,13.153,13.1348,13.1439,54760.0
2016-07-11 11:05:00,14.4,14.42,14.4,14.4,43364.0,13.1439,13.1621,13.1439,13.1439,43364.0
2016-07-11 11:10:00,14.4,14.42,14.4,14.42,17336.0,13.1439,13.1621,13.1439,13.1621,17336.0
2016-07-11 11:15:00,14.42,14.42,14.4,14.41,27436.0,13.1621,13.1621,13.1439,13.153,27436.0
2016-07-11 11:20:00,14.41,14.41,14.4,14.4,15200.0,13.153,13.153,13.1439,13.1439,15200.0
2016-07-11 11:25:00,14.41,14.42,14.4,14.41,11872.0,13.153,13.1621,13.1439,13.153,11872.0
2016-07-11 11:30:00,14.41,14.43,14.41,14.42,18220.0,13.153,13.1713,13.153,13.1621,18220.0
2016-07-11 11:35:00,14.42,14.43,14.42,14.42,24400.0,13.1621,13.1713,13.1621,13.1621,24400.0
2016-07-11 11:40:00,14.42,14.42,14.41,14.41,33292.0,13.1621,13.1621,13.153,13.153,33292.0
2016-07-11 11:45:00,14.41,14.41,14.4,14.41,19600.0,13.153,13.153,13.1439,13.153,19600.0
2016-07-11 11:50:00,14.41,14.41,14.4,14.41,42420.0,13.153,13.153,13.1439,13.153,42420.0
2016-07-11 11:55:00,14.41,14.42,14.4,14.4,70156.0,13.153,13.1621,13.1439,13.1439,70156.0
2016-07-11 12:00:00,14.4,14.4,14.4,14.4,19628.0,13.1439,13.1439,13.1439,13.1439,19628.0
2016-07-11 12:05:00,14.4,14.4,14.4,14.4,38120.0,13.1439,13.1439,13.1439,13.1439,38120.0
2016-07-11 12:10:00,14.4,14.4,14.39,14.39,70188.0,13.1439,13.1439,13.1348,13.1348,70188.0
2016-07-11 12:15:00,14.39,14.39,14.38,14.38,25764.0,13.1348,13.1348,13.1256,13.1256,25764.0
2016-07-11 12:20:00,14.38,14.39,14.38,14.38,16820.0,13.1256,13.1348,13.1256,13.1256,16820.0
2016-07-11 12:25:00,14.38,14.39,14.38,14.38,44352.0,13.1256,13.1348,13.1256,13.1256,44352.0
2016-07-11 12:30:00,14.38,14.4,14.38,14.39,18440.0,13.1256,13.1439,13.1256,13.1348,18440.0
2016-07-11 12:35:00,14.39,14.4,14.39,14.4,22648.0,13.1348,13.1439,13.1348,13.1439,22648.0
2016-07-11 12:40:00,14.4,14.4,14.4,14.4,2820.0,13.1439,13.1439,13.1439,13.1439,2820.0
2016-07-11 12:45:00,14.4,14.41,14.39,14.4,110256.0,13.1439,13.153,13.1348,13.1439,110256.0
2016-07-11 12:50:00,14.4,14.4,14.39,14.4,34420.0,13.1439,13.1439,13.1348,13.1439,34420.0
2016-07-11 12:55:00,14.39,14.4,14.39,14.4,7800.0,13.1348,13.1439,13.1348,13.1439,7800.0
2016-07-11 13:00:00,14.4,14.42,14.4,14.41,9152.0,13.1439,13.1621,13.1439,13.153,9152.0
2016-07-11 13:05:00,14.41,14.42,14.41,14.42,23504.0,13.153,13.1621,13.153,13.1621,23504.0
2016-07-11 13:10:00,14.42,14.42,14.41,14.41,15544.0,13.1621,13.1621,13.153,13.153,15544.0
2016-07-11 13:15:00,14.41,14.42,14.41,14.42,6000.0,13.153,13.1621,13.153,13.1621,6000.0
2016-07-11 13:20:00,14.42,14.42,14.4,14.4,32416.0,13.1621,13.1621,13.1439,13.1439,32416.0
2016-07-11 13:25:00,14.4,14.4,14.39,14.39,43132.0,13.1439,13.1439,13.1348,13.1348,43132.0
2016-07-11 13:30:00,14.39,14.39,14.38,14.39,20540.0,13.1348,13.1348,13.1256,13.1348,20540.0
2016-07-11 13:35:00,14.39,14.4,14.39,14.4,4800.0,13.1348,13.1439,13.1348,13.1439,4800.0
2016-07-11 13:40:00,14.39,14.4,14.38,14.4,16940.0,13.1348,13.1439,13.1256,13.1439,16940.0
2016-07-11 13:45:00,14.4,14.41,14.4,14.41,21224.0,13.1439,13.153,13.1439,13.153,21224.0
2016-07-11 13:50:00,14.41,14.42,14.41,14.41,14400.0,13.153,13.1621,13.153,13.153,14400.0
2016-07-11 13:55:00,14.41,14.41,14.39,14.39,46280.0,13.153,13.153,13.1348,13.1348,46280.0
2016-07-11 14:00:00,14.39,14.4,14.38,14.38,51528.0,13.1348,13.1439,13.1256,13.1256,51528.0
2016-07-11 14:05:00,14.38,14.38,14.38,14.38,16960.0,13.1256,13.1256,13.1256,13.1256,16960.0
2016-07-11 14:10:00,14.38,14.39,14.38,14.39,17324.0,13.1256,13.1348,13.1256,13.1348,17324.0
2016-07-11 14:15:00,14.39,14.39,14.38,14.39,23408.0,13.1348,13.1348,13.1256,13.1348,23408.0
2016-07-11 14:20:00,14.39,14.4,14.39,14.4,20536.0,13.1348,13.1439,13.1348,13.1439,20536.0
2016-07-11 14:25:00,14.4,14.41,14.4,14.4,43580.0,13.1439,13.153,13.1439,13.1439,43580.0
2016-07-11 14:30:00,14.4,14.4,14.4,14.4,18844.0,13.1439,13.1439,13.1439,13.1439,18844.0
2016-07-11 14:35:00,14.4,14.4,14.39,14.39,66952.0,13.1439,13.1439,13.1348,13.1348,66952.0
2016-07-11 14:40:00,14.39,14.39,14.38,14.39,19504.0,13.1348,13.1348,13.1256,13.1348,19504.0
2016-07-11 14:45:00,14.39,14.4,14.38,14.4,39648.0,13.1348,13.1439,13.1256,13.1439,39648.0
2016-07-11 14:50:00,14.39,14.4,14.39,14.39,24224.0,13.1348,13.1439,13.1348,13.1348,24224.0
2016-07-11 14:55:00,14.4,14.4,14.39,14.39,59368.0,13.1439,13.1439,13.1348,13.1348,59368.0
2016-07-11 15:00:00,14.4,14.4,14.39,14.4,32000.0,13.1439,13.1439,13.1348,13.1439,32000.0
2016-07-11 15:05:00,14.4,14.41,14.4,14.4,15444.0,13.1439,13.153,13.1439,13.1439,15444.0
2016-07-11 15:10:00,14.41,14.42,14.41,14.42,32536.0,13.153,13.1621,13.153,13.1621,32536.0
2016-07-11 15:15:00,14.42,14.42,14.42,14.42,35416.0,13.1621,13.1621,13.1621,13.1621,35416.0
2016-07-11 15:20:00,14.42,14.42,14.41,14.42,39672.0,13.1621,13.1621,13.153,13.1621,39672.0
2016-07-11 15:25:00,14.41,14.41,14.4,14.4,82164.0,13.153,13.153,13.1439,13.1439,82164.0
2016-07-11 15:30:00,14.4,14.4,14.38,14.38,34604.0,13.1439,13.1439,13.1256,13.1256,34604.0
2016-07-11 15:35:00,14.38,14.4,14.38,14.39,72996.0,13.1256,13.1439,13.1256,13.1348,72996.0
2016-07-11 15:40:00,14.39,14.4,14.39,14.39,43092.0,13.1348,13.1439,13.1348,13.1348,43092.0
2016-07-11 15:45:00,14.39,14.39,14.38,14.39,83124.0,13.1348,13.1348,13.1256,13.1348,83124.0
2016-07-11 15:50:00,14.39,14.4,14.38,14.39,115484.0,13.1348,13.1439,13.1256,13.1348,115484.0
2016-07-11 15:55:00,14.39,14.4,14.38,14.39,256556.0,13.1348,13.1439,13.1256,13.1348,256556.0
2016-07-12 09:30:00,14.49,14.49,14.45,14.46,61668.0,13.226,13.226,13.1895,13.1986,61668.0
2016-07-12 09:35:00,14.45,14.49,14.45,14.46,129200.0,13.1895,13.226,13.1895,13.1986,129200.0
2016-07-12 09:40:00,14.47,14.47,14.45,14.46,84208.0,13.2078,13.2078,13.1895,13.1986,84208.0
2016-07-12 09:45:00,14.47,14.47,14.44,14.44,53056.0,13.2078,13.2078,13.1804,13.1804,53056.0
2016-07-12 09:50:00,14.42,14.43,14.4,14.42,85184.0,13.1621,13.1713,13.1439,13.1621,85184.0
2016-07-12 09:55:00,14.42,14.43,14.41,14.41,41440.0,13.1621,13.1713,13.153,13.153,41440.0
2016-07-12 10:00:00,14.41,14.42,14.41,14.42,157940.0,13.153,13.1621,13.153,13.1621,157940.0
2016-07-12 10:05:00,14.42,14.44,14.42,14.42,32020.0,13.1621,13.1804,13.1621,13.1621,32020.0
2016-07-12 10:10:00,14.43,14.43,14.41,14.42,41372.0,13.1713,13.1713,13.153,13.1621,41372.0
2016-07-12 10:15:00,14.42,14.42,14.38,14.39,177760.0,13.1621,13.1621,13.1256,13.1348,177760.0
2016-07-12 10:20:00,14.39,14.39,14.37,14.37,53948.0,13.1348,13.1348,13.1165,13.1165,53948.0
2016-07-12 10:25:00,14.37,14.4,14.36,14.4,166112.0,13.1165,13.1439,13.1074,13.1439,166112.0
2016-07-12 10:30:00,14.4,14.41,14.4,14.4,28036.0,13.1439,13.153,13.1439,13.1439,28036.0
2016-07-12 10:35:00,14.4,14.4,14.39,14.4,77560.0,13.1439,13.1439,13.1348,13.1439,77560.0
2016-07-12 10:40:00,14.4,14.41,14.4,14.4,88520.0,13.1439,13.153,13.1439,13.1439,88520.0
2016-07-12 10:45:00,14.4,14.4,14.4,14.4,66572.0,13.1439,13.1439,13.1439,13.1439,66572.0
2016-07-12 10:50:00,14.4,14.41,14.4,14.41,52752.0,13.1439,13.153,13.1439,13.153,52752.0
2016-07-12 10:55:00,14.41,14.41,14.4,14.4,42228.0,13.153,13.153,13.1439,13.1439,42228.0
2016-07-12 11:00:00,14.4,14.4,14.4,14.4,43120.0,13.1439,13.1439,13.1439,13.1439,43120.0
2016-07-12 11:05:00,14.4,14.41,14.4,14.41,57480.0,13.1439,13.153,13.1439,13.153,57480.0
2016-07-12 11:10:00,14.41,14.42,14.41,14.41,40124.0,13.153,13.1621,13.153,13.153,40124.0
2016-07-12 11:15:00,14.41,14.42,14.41,14.41,26404.0,13.153,13.1621,13.153,13.153,26404.0
2016-07-12 11:20:00,14.41,14.42,14.41,14.42,31824.0,13.153,13.1621,13.153,13.1621,31824.0
2016-07-12 11:25:00,14.42,14.43,14.42,14.42,68216.0,13.1621,13.1713,13.1621,13.1621,68216.0
2016-07-12 11:30:00,14.42,14.44,14.42,14.44,46016.0,13.1621,13.1804,13.1621,13.1804,46016.0
2016-07-12 11:35:00,14.44,14.44,14.43,14.43,57992.0,13.1804,13.1804,13.1713,13.1713,57992.0
2016-07-12 11:40:00,14.43,14.44,14.43,14.44,28268.0,13.1713,13.1804,13.1713,13.1804,28268.0
2016-07-12 11:45:00,14.44,14.44,14.44,14.44,13636.0,13.1804,13.1804,13.1804,13.1804,13636.0
2016-07-12 11:50:00,14.44,14.45,14.44,14.44,23808.0,13.1804,13.1895,13.1804,13.1804,23808.0
2016-07-12 11:55:00,14.44,14.44,14.44,14.44,24400.0,13.1804,13.1804,13.1804,13.1804,24400.0
2016-07-12 12:00:00,14.44,14.44,14.44,14.44,35780.0,13.1804,13.1804,13.1804,13.1804,35780.0
2016-07-12 12:05:00,14.44,14.44,14.44,14.44,19200.0,13.1804,13.1804,13.1804,13.1804,19200.0
2016-07-12 12:10:00,14.44,14.45,14.44,14.44,16036.0,13.1804,13.1895,13.1804,13.1804,16036.0
2016-07-12 12:15:00,14.44,14.44,14.43,14.44,35376.0,13.1804,13.1804,13.1713,13.1804,35376.0
2016-07-12 12:20:00,14.44,14.44,14.43,14.43,37192.0,13.1804,13.1804,13.1713,13.1713,37192.0
2016-07-12 12:25:00,14.43,14.43,14.43,14.43,38436.0,13.1713,13.1713,13.1713,13.1713,38436.0
2016-07-12 12:30:00,14.43,14.45,14.43,14.45,31996.0,13.1713,13.1895,13.1713,13.1895,31996.0
2016-07-12 12:35:00,14.45,14.45,14.44,14.44,14348.0,13.1895,13.1895,13.1804,13.1804,14348.0
2016-07-12 12:40:00,14.44,14.44,14.43,14.43,24036.0,13.1804,13.1804,13.1713,13.1713,24036.0
2016-07-12 12:45:00,14.43,14.43,14.42,14.42,57684.0,13.1713,13.1713,13.1621,13.1621,57684.0
2016-07-12 12:50:00,14.42,14.42,14.42,14.42,45688.0,13.1621,13.1621,13.1621,13.1621,45688.0
2016-07-12 12:55:00,14.42,14.42,14.41,14.41,89928.0,13.1621,13.1621,13.153,13.153,89928.0
2016-07-12 13:00:00,14.41,14.42,14.41,14.41,16204.0,13.153,13.1621,13.153,13.153,16204.0
2016-07-12 13:05:00,14.41,14.42,14.4,14.4,57200.0,13.153,13.1621,13.1439,13.1439,57200.0
2016-07-12 13:10:00,14.4,14.4,14.4,14.4,38440.0,13.1439,13.1439,13.1439,13.1439,38440.0
2016-07-12 13:15:00,14.4,14.4,14.4,14.4,10604.0,13.1439,13.1439,13.1439,13.1439,10604.0
2016-07-12 13:20:00,14.4,14.4,14.4,14.4,15512.0,13.1439,13.1439,13.1439,13.1439,15512.0
2016-07-12 13:25:00,14.4,14.4,14.4,14.4,23736.0,13.1439,13.1439,13.1439,13.1439,23736.0
2016-07-12 13:30:00,14.4,14.41,14.4,14.41,26444.0,13.1439,13.153,13.1439,13.153,26444.0
2016-07-12 13:35:00,14.41,14.42,14.41,14.42,17924.0,13.153,13.1621,13.153,13.1621,17924.0
2016-07-12 13:40:00,14.41,14.42,14.41,14.41,25392.0,13.153,13.1621,13.153,13.153,25392.0
2016-07-12 13:45:00,14.41,14.41,14.41,14.41,14688.0,13.153,13.153,13.153,13.153,14688.0
2016-07-12 13:50:00,14.41,14.41,14.41,14.41,3744.0,13.153,13.153,13.153,13.153,3744.0
2016-07-12 13:55:00,14.41,14.41,14.39,14.39,41440.0,13.153,13.153,13.1348,13.1348,41440.0
2016-07-12 14:00:00,14.39,14.4,14.39,14.4,62868.0,13.1348,13.1439,13.1348,13.1439,62868.0
2016-07-12 14:05:00,14.4,14.4,14.38,14.38,44800.0,13.1439,13.1439,13.1256,13.1256,44800.0
2016-07-12 14:10:00,14.39,14.4,14.38,14.39,35752.0,13.1348,13.1439,13.1256,13.1348,35752.0
2016-07-12 14:15:00,14.39,14.4,14.39,14.4,34408.0,13.1348,13.1439,13.1348,13.1439,34408.0
2016-07-12 14:20:00,14.4,14.4,14.39,14.4,43972.0,13.1439,13.1439,13.1348,13.1439,43972.0
2016-07-12 14:25:00,14.4,14.41,14.4,14.41,29980.0,13.1439,13.153,13.1439,13.153,29980.0
2016-07-12 14:30:00,14.41,14.42,14.41,14.42,29580.0,13.153,13.1621,13.153,13.1621,29580.0
2016-07-12 14:35:00,14.41,14.42,14.41,14.41,42400.0,13.153,13.1621,13.153,13.153,42400.0
2016-07-12 14:40:00,14.41,14.42,14.41,14.42,38308.0,13.153,13.1621,13.153,13.1621,38308.0
2016-07-12 14:45:00,14.42,14.42,14.41,14.42,20664.0,13.1621,13.1621,13.153,13.1621,20664.0
2016-07-12 14:50:00,14.42,14.43,14.42,14.43,33364.0,13.1621,13.1713,13.1621,13.1713,33364.0
2016-07-12 14:55:00,14.42,14.43,14.42,14.42,52580.0,13.1621,13.1713,13.1621,13.1621,52580.0
2016-07-12 15:00:00,14.43,14.43,14.43,14.43,94312.0,13.1713,13.1713,13.1713,13.1713,94312.0
2016-07-12 15:05:00,14.43,14.43,14.43,14.43,26820.0,13.1713,13.1713,13.1713,13.1713,26820.0
2016-07-12 15:10:00,14.43,14.43,14.42,14.42,46612.0,13.1713,13.1713,13.1621,13.1621,46612.0
2016-07-12 15:15:00,14.42,14.42,14.42,14.42,21532.0,13.1621,13.1621,13.1621,13.1621,21532.0
2016-07-12 15:20:00,14.42,14.42,14.42,14.42,36416.0,13.1621,13.1621,13.1621,13.1621,36416.0
2016-07-12 15:25:00,14.42,14.43,14.42,14.43,64528.0,13.1621,13.1713,13.1621,13.1713,64528.0
2016-07-12 15:30:00,14.43,14.43,14.43,14.43,85280.0,13.1713,13.1713,13.1713,13.1713,85280.0
2016-07-12 15:35:00,14.43,14.43,14.43,14.43,59444.0,13.1713,13.1713,13.1713,13.1713,59444.0
2016-07-12 15:40:00,14.43,14.44,14.43,14.43,51012.0,13.1713,13.1804,13.1713,13.1713,51012.0
2016-07-12 15:45:00,14.43,14.43,14.43,14.43,85312.0,13.1713,13.1713,13.1713,13.1713,85312.0
2016-07-12 15:50:00,14.43,14.43,14.42,14.42,111272.0,13.1713,13.1713,13.1621,13.1621,111272.0
2016-07-12 15:55:00,14.42,14.43,14.42,14.42,362464.0,13.1621,13.1713,13.1621,13.1621,362464.0
2016-07-13 09:30:00,14.47,14.5,14.44,14.46,38380.0,13.2078,13.2352,13.1804,13.1986,38380.0
2016-07-13 09:35:00,14.45,14.48,14.45,14.47,25652.0,13.1895,13.2169,13.1895,13.2078,25652.0
2016-07-13 09:40:00,14.47,14.48,14.45,14.45,38252.0,13.2078,13.2169,13.1895,13.1895,38252.0
2016-07-13 09:45:00,14.45,14.47,14.44,14.44,29992.0,13.1895,13.2078,13.1804,13.1804,29992.0
2016-07-13 09:50:00,14.45,14.45,14.41,14.41,25620.0,13.1895,13.1895,13.153,13.153,25620.0
2016-07-13 09:55:00,14.42,14.42,14.39,14.41,33452.0,13.1621,13.1621,13.1348,13.153,33452.0
2016-07-13 10:00:00,14.41,14.43,14.41,14.41,32200.0,13.153,13.1713,13.153,13.153,32200.0
2016-07-13 10:05:00,14.41,14.43,14.41,14.43,14624.0,13.153,13.1713,13.153,13.1713,14624.0
2016-07-13 10:10:00,14.44,14.45,14.44,14.45,29972.0,13.1804,13.1895,13.1804,13.1895,29972.0
2016-07-13 10:15:00,14.45,14.45,14.44,14.44,5164.0,13.1895,13.1895,13.1804,13.1804,5164.0
2016-07-13 10:20:00,14.44,14.46,14.44,14.45,104232.0,13.1804,13.1986,13.1804,13.1895,104232.0
2016-07-13 10:25:00,14.45,14.46,14.45,14.45,30516.0,13.1895,13.1986,13.1895,13.1895,30516.0
2016-07-13 10:30:00,14.45,14.46,14.43,14.43,23196.0,13.1895,13.1986,13.1713,13.1713,23196.0
2016-07-13 10:35:00,14.43,14.44,14.43,14.44,25916.0,13.1713,13.1804,13.1713,13.1804,25916.0
2016-07-13 10:40:00,14.44,14.46,14.44,14.46,25588.0,13.1804,13.1986,13.1804,13.1986,25588.0
2016-07-13 10:45:00,14.46,14.46,14.45,14.46,18848.0,13.1986,13.1986,13.1895,13.1986,18848.0
2016-07-13 10:50:00,14.46,14.46,14.44,14.44,26800.0,13.1986,13.1986,13.1804,13.1804,26800.0
2016-07-13 10:55:00,14.45,14.45,14.44,14.45,7608.0,13.1895,13.1895,13.1804,13.1895,7608.0
2016-07-13 11:00:00,14.45,14.45,14.44,14.45,10836.0,13.1895,13.1895,13.1804,13.1895,10836.0
2016-07-13 11:05:00,14.44,14.44,14.43,14.44,9740.0,13.1804,13.1804,13.1713,13.1804,9740.0
2016-07-13 11:10:00,14.45,14.45,14.44,14.44,29052.0,13.1895,13.1895,13.1804,13.1804,29052.0
2016-07-13 11:15:00,14.44,14.44,14.43,14.43,20312.0,13.1804,13.1804,13.1713,13.1713,20312.0
2016-07-13 11:20:00,14.42,14.43,14.42,14.42,23760.0,13.1621,13.1713,13.1621,13.1621,23760.0
2016-07-13 11:25:00,14.42,14.42,14.41,14.41,14400.0,13.1621,13.1621,13.153,13.153,14400.0
2016-07-13 11:30:00,14.41,14.41,14.4,14.4,11600.0,13.153,13.153,13.1439,13.1439,11600.0
2016-07-13 11:35:00,14.41,14.41,14.38,14.38,6800.0,13.153,13.153,13.1256,13.1256,6800.0
2016-07-13 11:40:00,14.38,14.39,14.38,14.38,12100.0,13.1256,13.1348,13.1256,13.1256,12100.0
2016-07-13 11:45:00,14.38,14.38,14.37,14.38,10140.0,13.1256,13.1256,13.1165,13.1256,10140.0
2016-07-13 11:50:00,14.38,14.39,14.38,14.39,16000.0,13.1256,13.1348,13.1256,13.1348,16000.0
2016-07-13 11:55:00,14.39,14.39,14.38,14.38,12800.0,13.1348,13.1348,13.1256,13.1256,12800.0
2016-07-13 12:00:00,14.38,14.39,14.38,14.38,72248.0,13.1256,13.1348,13.1256,13.1256,72248.0
2016-07-13 12:05:00,14.38,14.38,14.37,14.37,22120.0,13.1256,13.1256,13.1165,13.1165,22120.0
2016-07-13 12:10:00,14.37,14.38,14.37,14.37,27096.0,13.1165,13.1256,13.1165,13.1165,27096.0
2016-07-13 12:15:00,14.37,14.38,14.37,14.38,25216.0,13.1165,13.1256,13.1165,13.1256,25216.0
2016-07-13 12:20:00,14.38,14.38,14.37,14.38,71764.0,13.1256,13.1256,13.1165,13.1256,71764.0
2016-07-13 12:25:00,14.38,14.38,14.37,14.37,34816.0,13.1256,13.1256,13.1165,13.1165,34816.0
2016-07-13 12:30:00,14.38,14.38,14.38,14.38,26000.0,13.1256,13.1256,13.1256,13.1256,26000.0
2016-07-13 12:35:00,14.38,14.39,14.38,14.39,22860.0,13.1256,13.1348,13.1256,13.1348,22860.0
2016-07-13 12:40:00,14.39,14.42,14.39,14.41,38380.0,13.1348,13.1621,13.1348,13.153,38380.0
2016-07-13 12:45:00,14.42,14.43,14.41,14.42,33372.0,13.1621,13.1713,13.153,13.1621,33372.0
2016-07-13 12:50:00,14.43,14.43,14.42,14.42,15896.0,13.1713,13.1713,13.1621,13.1621,15896.0
2016-07-13 12:55:00,14.42,14.44,14.42,14.44,23684.0,13.1621,13.1804,13.1621,13.1804,23684.0
2016-07-13 13:00:00,14.44,14.45,14.44,14.45,23424.0,13.1804,13.1895,13.1804,13.1895,23424.0
2016-07-13 13:05:00,14.45,14.45,14.44,14.45,14000.0,13.1895,13.1895,13.1804,13.1895,14000.0
2016-07-13 13:10:00,14.45,14.47,14.45,14.47,42648.0,13.1895,13.2078,13.1895,13.2078,42648.0
2016-07-13 13:15:00,14.47,14.47,14.46,14.46,14876.0,13.2078,13.2078,13.1986,13.1986,14876.0
2016-07-13 13:20:00,14.46,14.46,14.46,14.46,16800.0,13.1986,13.1986,13.1986,13.1986,16800.0
2016-07-13 13:25:00,14.46,14.47,14.46,14.46,18452.0,13.1986,13.2078,13.1986,13.1986,18452.0
2016-07-13 13:30:00,14.46,14.46,14.45,14.45,13004.0,13.1986,13.1986,13.1895,13.1895,13004.0
2016-07-13 13:35:00,14.45,14.45,14.44,14.44,50172.0,13.1895,13.1895,13.1804,13.1804,50172.0
2016-07-13 13:40:00,14.45,14.46,14.45,14.45,27080.0,13.1895,13.1986,13.1895,13.1895,27080.0
2016-07-13 13:45:00,14.45,14.47,14.45,14.47,19200.0,13.1895,13.2078,13.1895,13.2078,19200.0
2016-07-13 13:50:00,14.47,14.47,14.46,14.46,70900.0,13.2078,13.2078,13.1986,13.1986,70900.0
2016-07-13 13:55:00,14.46,14.47,14.46,14.47,14092.0,13.1986,13.2078,13.1986,13.2078,14092.0
2016-07-13 14:00:00,14.47,14.47,14.46,14.46,57816.0,13.2078,13.2078,13.1986,13.1986,57816.0
2016-07-13 14:05:00,14.46,14.48,14.46,14.48,36604.0,13.1986,13.2169,13.1986,13.2169,36604.0
2016-07-13 14:10:00,14.48,14.49,14.48,14.48,43048.0,13.2169,13.226,13.2169,13.2169,43048.0
2016-07-13 14:15:00,14.48,14.48,14.47,14.47,27936.0,13.2169,13.2169,13.2078,13.2078,27936.0
2016-07-13 14:20:00,14.47,14.48,14.46,14.46,23896.0,13.2078,13.2169,13.1986,13.1986,23896.0
2016-07-13 14:25:00,14.47,14.48,14.47,14.48,24236.0,13.2078,13.2169,13.2078,13.2169,24236.0
2016-07-13 14:30:00,14.48,14.5,14.48,14.5,190756.0,13.2169,13.2352,13.2169,13.2352,190756.0
2016-07-13 14:35:00,14.5,14.52,14.5,14.51,40416.0,13.2352,13.2534,13.2352,13.2443,40416.0
2016-07-13 14:40:00,14.51,14.51,14.5,14.51,43696.0,13.2443,13.2443,13.2352,13.2443,43696.0
2016-07-13 14:45:00,14.51,14.52,14.51,14.52,26984.0,13.2443,13.2534,13.2443,13.2534,26984.0
2016-07-13 14:50:00,14.52,14.52,14.5,14.5,24940.0,13.2534,13.2534,13.2352,13.2352,24940.0
2016-07-13 14:55:00,14.5,14.5,14.49,14.5,15728.0,13.2352,13.2352,13.226,13.2352,15728.0
2016-07-13 15:00:00,14.5,14.51,14.5,14.5,21012.0,13.2352,13.2443,13.2352,13.2352,21012.0
2016-07-13 15:05:00,14.5,14.5,14.49,14.49,36148.0,13.2352,13.2352,13.226,13.226,36148.0
2016-07-13 15:10:00,14.49,14.5,14.49,14.5,72240.0,13.226,13.2352,13.226,13.2352,72240.0
2016-07-13 15:15:00,14.49,14.51,14.49,14.5,72660.0,13.226,13.2443,13.226,13.2352,72660.0
2016-07-13 15:20:00,14.5,14.51,14.5,14.5,87632.0,13.2352,13.2443,13.2352,13.2352,87632.0
2016-07-13 15:25:00,14.5,14.51,14.5,14.51,53680.0,13.2352,13.2443,13.2352,13.2443,53680.0
2016-07-13 15:30:00,14.51,14.52,14.51,14.52,78596.0,13.2443,13.2534,13.2443,13.2534,78596.0
2016-07-13 15:35:00,14.52,14.52,14.51,14.51,162900.0,13.2534,13.2534,13.2443,13.2443,162900.0
2016-07-13 15:40:00,14.51,14.51,14.5,14.5,102284.0,13.2443,13.2443,13.2352,13.2352,102284.0
2016-07-13 15:45:00,14.5,14.5,14.49,14.49,127744.0,13.2352,13.2352,13.226,13.226,127744.0
2016-07-13 15:50:00,14.49,14.5,14.49,14.5,165700.0,13.226,13.2352,13.226,13.2352,165700.0
2016-07-13 15:55:00,14.5,14.51,14.5,14.5,122500.0,13.2352,13.2443,13.2352,13.2352,122500.0
2016-07-14 09:30:00,14.62,14.63,14.56,14.57,62096.0,13.3447,13.3538,13.2899,13.299,62096.0
2016-07-14 09:35:00,14.58,14.61,14.58,14.61,19288.0,13.3082,13.3356,13.3082,13.3356,19288.0
2016-07-14 09:40:00,14.6,14.62,14.59,14.6,52964.0,13.3264,13.3447,13.3173,13.3264,52964.0
2016-07-14 09:45:00,14.61,14.61,14.59,14.59,14000.0,13.3356,13.3356,13.3173,13.3173,14000.0
2016-07-14 09:50:00,14.59,14.62,14.59,14.61,29148.0,13.3173,13.3447,13.3173,13.3356,29148.0
2016-07-14 09:55:00,14.62,14.66,14.61,14.65,59684.0,13.3447,13.3812,13.3356,13.3721,59684.0
2016-07-14 10:00:00,14.65,14.66,14.65,14.65,35536.0,13.3721,13.3812,13.3721,13.3721,35536.0
2016-07-14 10:05:00,14.65,14.7,14.64,14.68,176788.0,13.3721,13.4177,13.3629,13.3995,176788.0
2016-07-14 10:10:00,14.69,14.69,14.65,14.66,34152.0,13.4086,13.4086,13.3721,13.3812,34152.0
2016-07-14 10:15:00,14.66,14.66,14.64,14.65,30052.0,13.3812,13.3812,13.3629,13.3721,30052.0
2016-07-14 10:20:00,14.65,14.72,14.65,14.72,348836.0,13.3721,13.436,13.3721,13.436,348836.0
2016-07-14 10:25:00,14.72,14.72,14.68,14.68,50404.0,13.436,13.436,13.3995,13.3995,50404.0
2016-07-14 10:30:00,14.69,14.71,14.69,14.71,54980.0,13.4086,13.4268,13.4086,13.4268,54980.0
2016-07-14 10:35:00,14.71,14.73,14.71,14.73,56324.0,13.4268,13.4451,13.4268,13.4451,56324.0
2016-07-14 10:40:00,14.73,14.73,14.71,14.72,131428.0,13.4451,13.4451,13.4268,13.436,131428.0
2016-07-14 10:45:00,14.72,14.72,14.69,14.69,51472.0,13.436,13.436,13.4086,13.4086,51472.0
2016-07-14 10:50:00,14.69,14.7,14.69,14.7,40868.0,13.4086,13.4177,13.4086,13.4177,40868.0
2016-07-14 10:55:00,14.7,14.71,14.7,14.7,38776.0,13.4177,13.4268,13.4177,13.4177,38776.0
2016-07-14 11:00:00,14.7,14.73,14.7,14.72,60464.0,13.4177,13.4451,13.4177,13.436,60464.0
2016-07-14 11:05:00,14.72,14.73,14.72,14.73,67116.0,13.436,13.4451,13.436,13.4451,67116.0
2016-07-14 11:10:00,14.73,14.74,14.73,14.73,60072.0,13.4451,13.4542,13.4451,13.4451,60072.0
2016-07-14 11:15:00,14.73,14.73,14.71,14.72,34060.0,13.4451,13.4451,13.4268,13.436,34060.0
2016-07-14 11:20:00,14.72,14.72,14.7,14.7,24412.0,13.436,13.436,13.4177,13.4177,24412.0
2016-07-14 11:25:00,14.7,14.71,14.7,14.7,24316.0,13.4177,13.4268,13.4177,13.4177,24316.0
2016-07-14 11:30:00,14.7,14.7,14.67,14.67,37676.0,13.4177,13.4177,13.3903,13.3903,37676.0
2016-07-14 11:35:00,14.67,14.68,14.66,14.67,29084.0,13.3903,13.3995,13.3812,13.3903,29084.0
2016-07-14 11:40:00,14.67,14.68,14.67,14.68,20564.0,13.3903,13.3995,13.3903,13.3995,20564.0
2016-07-14 11:45:00,14.68,14.7,14.68,14.7,16400.0,13.3995,13.4177,13.3995,13.4177,16400.0
2016-07-14 11:50:00,14.7,14.71,14.7,14.7,41996.0,13.4177,13.4268,13.4177,13.4177,41996.0
2016-07-14 11:55:00,14.71,14.71,14.7,14.7,23600.0,13.4268,13.4268,13.4177,13.4177,23600.0
2016-07-14 12:00:00,14.71,14.72,14.7,14.71,26128.0,13.4268,13.436,13.4177,13.4268,26128.0
2016-07-14 12:05:00,14.71,14.72,14.71,14.72,16312.0,13.4268,13.436,13.4268,13.436,16312.0
2016-07-14 12:10:00,14.72,14.72,14.71,14.71,11800.0,13.436,13.436,13.4268,13.4268,11800.0
2016-07-14 12:15:00,14.71,14.72,14.71,14.71,55464.0,13.4268,13.436,13.4268,13.4268,55464.0
2016-07-14 12:20:00,14.71,14.71,14.69,14.69,17600.0,13.4268,13.4268,13.4086,13.4086,17600.0
2016-07-14 12:25:00,14.69,14.69,14.69,14.69,6400.0,13.4086,13.4086,13.4086,13.4086,6400.0
2016-07-14 12:30:00,14.69,14.69,14.68,14.69,18100.0,13.4086,13.4086,13.3995,13.4086,18100.0
2016-07-14 12:35:00,14.69,14.7,14.69,14.7,25760.0,13.4086,13.4177,13.4086,13.4177,25760.0
2016-07-14 12:40:00,14.7,14.71,14.7,14.71,5828.0,13.4177,13.4268,13.4177,13.4268,5828.0
2016-07-14 12:45:00,14.71,14.71,14.7,14.7,13600.0,13.4268,13.4268,13.4177,13.4177,13600.0
2016-07-14 12:50:00,14.7,14.71,14.7,14.71,27064.0,13.4177,13.4268,13.4177,13.4268,27064.0
2016-07-14 12:55:00,14.7,14.7,14.7,14.7,11904.0,13.4177,13.4177,13.4177,13.4177,11904.0
2016-07-14 13:00:00,14.7,14.7,14.69,14.69,46308.0,13.4177,13.4177,13.4086,13.4086,46308.0
2016-07-14 13:05:00,14.69,14.7,14.69,14.69,14444.0,13.4086,13.4177,13.4086,13.4086,14444.0
2016-07-14 13:10:00,14.69,14.7,14.68,14.69,50740.0,13.4086,13.4177,13.3995,13.4086,50740.0
2016-07-14 13:15:00,14.69,14.69,14.68,14.68,10508.0,13.4086,13.4086,13.3995,13.3995,10508.0
2016-07-14 13:20:00,14.68,14.68,14.68,14.68,15616.0,13.3995,13.3995,13.3995,13.3995,15616.0
2016-07-14 13:25:00,14.68,14.68,14.68,14.68,13776.0,13.3995,13.3995,13.3995,13.3995,13776.0
2016-07-14 13:30:00,14.68,14.69,14.68,14.69,10748.0,13.3995,13.4086,13.3995,13.4086,10748.0
2016-07-14 13:35:00,14.68,14.69,14.68,14.69,8572.0,13.3995,13.4086,13.3995,13.4086,8572.0
2016-07-14 13:40:00,14.69,14.69,14.68,14.68,19144.0,13.4086,13.4086,13.3995,13.3995,19144.0
2016-07-14 13:45:00,14.68,14.68,14.68,14.68,16240.0,13.3995,13.3995,13.3995,13.3995,16240.0
2016-07-14 13:50:00,14.68,14.69,14.68,14.68,15312.0,13.3995,13.4086,13.3995,13.3995,15312.0
2016-07-14 13:55:00,14.68,14.68,14.66,14.67,38032.0,13.3995,13.3995,13.3812,13.3903,38032.0
2016-07-14 14:00:00,14.67,14.67,14.66,14.67,32512.0,13.3903,13.3903,13.3812,13.3903,32512.0
2016-07-14 14:05:00,14.67,14.67,14.65,14.66,52388.0,13.3903,13.3903,13.3721,13.3812,52388.0
2016-07-14 14:10:00,14.66,14.66,14.65,14.65,24624.0,13.3812,13.3812,13.3721,13.3721,24624.0
2016-07-14 14:15:00,14.65,14.67,14.65,14.65,31264.0,13.3721,13.3903,13.3721,13.3721,31264.0
2016-07-14 14:20:00,14.65,14.66,14.65,14.65,62096.0,13.3721,13.3812,13.3721,13.3721,62096.0
2016-07-14 14:25:00,14.65,14.66,14.65,14.65,25784.0,13.3721,13.3812,13.3721,13.3721,25784.0
2016-07-14 14:30:00,14.65,14.65,14.65,14.65,29672.0,13.3721,13.3721,13.3721,13.3721,29672.0
2016-07-14 14:35:00,14.65,14.66,14.65,14.65,57272.0,13.3721,13.3812,13.3721,13.3721,57272.0
2016-07-14 14:40:00,14.65,14.67,14.65,14.66,31192.0,13.3721,13.3903,13.3721,13.3812,31192.0
2016-07-14 14:45:00,14.66,14.66,14.65,14.65,24604.0,13.3812,13.3812,13.3721,13.3721,24604.0
2016-07-14 14:50:00,14.65,14.66,14.65,14.65,30376.0,13.3721,13.3812,13.3721,13.3721,30376.0
2016-07-14 14:55:00,14.65,14.65,14.63,14.63,34204.0,13.3721,13.3721,13.3538,13.3538,34204.0
2016-07-14 15:00:00,14.63,14.64,14.63,14.63,51828.0,13.3538,13.3629,13.3538,13.3538,51828.0
2016-07-14 15:05:00,14.63,14.65,14.63,14.65,44852.0,13.3538,13.3721,13.3538,13.3721,44852.0
2016-07-14 15:10:00,14.65,14.65,14.65,14.65,38508.0,13.3721,13.3721,13.3721,13.3721,38508.0
2016-07-14 15:15:00,14.65,14.65,14.63,14.63,41196.0,13.3721,13.3721,13.3538,13.3538,41196.0
2016-07-14 15:20:00,14.64,14.64,14.63,14.63,36068.0,13.3629,13.3629,13.3538,13.3538,36068.0
2016-07-14 15:25:00,14.63,14.63,14.62,14.63,53968.0,13.3538,13.3538,13.3447,13.3538,53968.0
2016-07-14 15:30:00,14.63,14.64,14.62,14.63,113000.0,13.3538,13.3629,13.3447,13.3538,113000.0
2016-07-14 15:35:00,14.63,14.63,14.62,14.62,66832.0,13.3538,13.3538,13.3447,13.3447,66832.0
2016-07-14 15:40:00,14.62,14.62,14.6,14.61,54800.0,13.3447,13.3447,13.3264,13.3356,54800.0
2016-07-14 15:45:00,14.61,14.62,14.6,14.61,109508.0,13.3356,13.3447,13.3264,13.3356,109508.0
2016-07-14 15:50:00,14.61,14.62,14.61,14.61,107368.0,13.3356,13.3447,13.3356,13.3356,107368.0
2016-07-14 15:55:00,14.61,14.61,14.6,14.6,126588.0,13.3356,13.3356,13.3264,13.3264,126588.0
2016-07-15 09:30:00,14.67,14.7,14.62,14.68,380892.0,13.3903,13.4177,13.3447,13.3995,380892.0
2016-07-15 09:35:00,14.68,14.68,14.63,14.63,24708.0,13.3995,13.3995,13.3538,13.3538,24708.0
2016-07-15 09:40:00,14.64,14.66,14.63,14.65,40400.0,13.3629,13.3812,13.3538,13.3721,40400.0
2016-07-15 09:45:00,14.66,14.68,14.65,14.67,68204.0,13.3812,13.3995,13.3721,13.3903,68204.0
2016-07-15 09:50:00,14.67,14.71,14.67,14.69,101032.0,13.3903,13.4268,13.3903,13.4086,101032.0
2016-07-15 09:55:00,14.69,14.7,14.69,14.7,30640.0,13.4086,13.4177,13.4086,13.4177,30640.0
2016-07-15 10:00:00,14.71,14.71,14.69,14.71,47364.0,13.4268,13.4268,13.4086,13.4268,47364.0
2016-07-15 10:05:00,14.71,14.72,14.71,14.72,27784.0,13.4268,13.436,13.4268,13.436,27784.0
2016-07-15 10:10:00,14.71,14.73,14.71,14.72,105484.0,13.4268,13.4451,13.4268,13.436,105484.0
2016-07-15 10:15:00,14.72,14.72,14.7,14.7,45016.0,13.436,13.436,13.4177,13.4177,45016.0
2016-07-15 10:20:00,14.71,14.72,14.71,14.72,33220.0,13.4268,13.436,13.4268,13.436,33220.0
2016-07-15 10:25:00,14.72,14.74,14.72,14.73,43560.0,13.436,13.4542,13.436,13.4451,43560.0
2016-07-15 10:30:00,14.74,14.75,14.73,14.74,35248.0,13.4542,13.4633,13.4451,13.4542,35248.0
2016-07-15 10:35:00,14.74,14.75,14.74,14.75,74456.0,13.4542,13.4633,13.4542,13.4633,74456.0
2016-07-15 10:40:00,14.75,14.75,14.75,14.75,80056.0,13.4633,13.4633,13.4633,13.4633,80056.0
2016-07-15 10:45:00,14.75,14.75,14.74,14.75,49576.0,13.4633,13.4633,13.4542,13.4633,49576.0
2016-07-15 10:50:00,14.75,14.77,14.75,14.75,72344.0,13.4633,13.4816,13.4633,13.4633,72344.0
2016-07-15 10:55:00,14.75,14.76,14.74,14.74,15816.0,13.4633,13.4725,13.4542,13.4542,15816.0
2016-07-15 11:00:00,14.74,14.75,14.73,14.74,56980.0,13.4542,13.4633,13.4451,13.4542,56980.0
2016-07-15 11:05:00,14.74,14.75,14.74,14.75,15044.0,13.4542,13.4633,13.4542,13.4633,15044.0
2016-07-15 11:10:00,14.74,14.75,14.74,14.75,35144.0,13.4542,13.4633,13.4542,13.4633,35144.0
2016-07-15 11:15:00,14.74,14.77,14.74,14.76,96236.0,13.4542,13.4816,13.4542,13.4725,96236.0
2016-07-15 11:20:00,14.76,14.77,14.76,14.77,78132.0,13.4725,13.4816,13.4725,13.4816,78132.0
2016-07-15 11:25:00,14.77,14.77,14.76,14.77,25652.0,13.4816,13.4816,13.4725,13.4816,25652.0
2016-07-15 11:30:00,14.77,14.77,14.76,14.76,50120.0,13.4816,13.4816,13.4725,13.4725,50120.0
2016-07-15 11:35:00,14.76,14.76,14.75,14.75,11388.0,13.4725,13.4725,13.4633,13.4633,11388.0
2016-07-15 11:40:00,14.75,14.76,14.74,14.76,42924.0,13.4633,13.4725,13.4542,13.4725,42924.0
2016-07-15 11:45:00,14.76,14.76,14.76,14.76,15200.0,13.4725,13.4725,13.4725,13.4725,15200.0
2016-07-15 11:50:00,14.76,14.76,14.75,14.76,22000.0,13.4725,13.4725,13.4633,13.4725,22000.0
2016-07-15 11:55:00,14.76,14.77,14.76,14.77,22660.0,13.4725,13.4816,13.4725,13.4816,22660.0
2016-07-15 12:00:00,14.76,14.76,14.75,14.76,22668.0,13.4725,13.4725,13.4633,13.4725,22668.0
2016-07-15 12:05:00,14.76,14.81,14.76,14.79,257396.0,13.4725,13.5181,13.4725,13.4999,257396.0
2016-07-15 12:10:00,14.79,14.79,14.77,14.78,102556.0,13.4999,13.4999,13.4816,13.4907,102556.0
2016-07-15 12:15:00,14.78,14.79,14.78,14.78,55680.0,13.4907,13.4999,13.4907,13.4907,55680.0
2016-07-15 12:20:00,14.78,14.79,14.77,14.79,26860.0,13.4907,13.4999,13.4816,13.4999,26860.0
2016-07-15 12:25:00,14.79,14.79,14.78,14.78,17956.0,13.4999,13.4999,13.4907,13.4907,17956.0
2016-07-15 12:30:00,14.78,14.79,14.77,14.77,14768.0,13.4907,13.4999,13.4816,13.4816,14768.0
2016-07-15 12:35:00,14.77,14.78,14.77,14.77,63564.0,13.4816,13.4907,13.4816,13.4816,63564.0
2016-07-15 12:40:00,14.77,14.78,14.77,14.77,57648.0,13.4816,13.4907,13.4816,13.4816,57648.0
2016-07-15 12:45:00,14.77,14.79,14.77,14.78,71260.0,13.4816,13.4999,13.4816,13.4907,71260.0
2016-07-15 12:50:00,14.78,14.79,14.78,14.79,14828.0,13.4907,13.4999,13.4907,13.4999,14828.0
2016-07-15 12:55:00,14.79,14.79,14.78,14.78,20400.0,13.4999,13.4999,13.4907,13.4907,20400.0
2016-07-15 13:00:00,14.78,14.79,14.78,14.78,31544.0,13.4907,13.4999,13.4907,13.4907,31544.0
2016-07-15 13:05:00,14.78,14.78,14.77,14.78,5568.0,13.4907,13.4907,13.4816,13.4907,5568.0
2016-07-15 13:10:00,14.77,14.78,14.77,14.78,39496.0,13.4816,13.4907,13.4816,13.4907,39496.0
2016-07-15 13:15:00,14.78,14.79,14.77,14.78,35620.0,13.4907,13.4999,13.4816,13.4907,35620.0
2016-07-15 13:20:00,14.78,14.79,14.78,14.79,20060.0,13.4907,13.4999,13.4907,13.4999,20060.0
2016-07-15 13:25:00,14.79,14.79,14.78,14.78,10412.0,13.4999,13.4999,13.4907,13.4907,10412.0
2016-07-15 13:30:00,14.78,14.78,14.77,14.78,39556.0,13.4907,13.4907,13.4816,13.4907,39556.0
2016-07-15 13:35:00,14.78,14.78,14.77,14.78,15448.0,13.4907,13.4907,13.4816,13.4907,15448.0
2016-07-15 13:40:00,14.78,14.79,14.78,14.79,12880.0,13.4907,13.4999,13.4907,13.4999,12880.0
2016-07-15 13:45:00,14.8,14.8,14.79,14.79,14260.0,13.509,13.509,13.4999,13.4999,14260.0
2016-07-15 13:50:00,14.79,14.79,14.78,14.79,15568.0,13.4999,13.4999,13.4907,13.4999,15568.0
2016-07-15 13:55:00,14.79,14.79,14.78,14.78,47512.0,13.4999,13.4999,13.4907,13.4907,47512.0
2016-07-15 14:00:00,14.79,14.79,14.78,14.79,22728.0,13.4999,13.4999,13.4907,13.4999,22728.0
2016-07-15 14:05:00,14.78,14.78,14.77,14.78,12000.0,13.4907,13.4907,13.4816,13.4907,12000.0
2016-07-15 14:10:00,14.77,14.79,14.77,14.78,80116.0,13.4816,13.4999,13.4816,13.4907,80116.0
2016-07-15 14:15:00,14.77,14.78,14.77,14.78,36608.0,13.4816,13.4907,13.4816,13.4907,36608.0
2016-07-15 14:20:00,14.78,14.78,14.77,14.77,33184.0,13.4907,13.4907,13.4816,13.4816,33184.0
2016-07-15 14:25:00,14.77,14.78,14.77,14.77,19632.0,13.4816,13.4907,13.4816,13.4816,19632.0
2016-07-15 14:30:00,14.77,14.78,14.77,14.77,32244.0,13.4816,13.4907,13.4816,13.4816,32244.0
2016-07-15 14:35:00,14.77,14.78,14.77,14.77,48116.0,13.4816,13.4907,13.4816,13.4816,48116.0
2016-07-15 14:40:00,14.77,14.78,14.77,14.78,18800.0,13.4816,13.4907,13.4816,13.4907,18800.0
2016-07-15 14:45:00,14.78,14.79,14.78,14.78,29092.0,13.4907,13.4999,13.4907,13.4907,29092.0
2016-07-15 14:50:00,14.78,14.78,14.77,14.78,36264.0,13.4907,13.4907,13.4816,13.4907,36264.0
2016-07-15 14:55:00,14.78,14.78,14.77,14.78,21448.0,13.4907,13.4907,13.4816,13.4907,21448.0
2016-07-15 15:00:00,14.78,14.78,14.77,14.77,40524.0,13.4907,13.4907,13.4816,13.4816,40524.0
2016-07-15 15:05:00,14.77,14.77,14.77,14.77,32312.0,13.4816,13.4816,13.4816,13.4816,32312.0
2016-07-15 15:10:00,14.77,14.77,14.77,14.77,27824.0,13.4816,13.4816,13.4816,13.4816,27824.0
2016-07-15 15:15:00,14.77,14.77,14.77,14.77,17068.0,13.4816,13.4816,13.4816,13.4816,17068.0
2016-07-15 15:20:00,14.77,14.78,14.77,14.78,63804.0,13.4816,13.4907,13.4816,13.4907,63804.0
2016-07-15 15:25:00,14.78,14.78,14.77,14.78,33300.0,13.4907,13.4907,13.4816,13.4907,33300.0
2016-07-15 15:30:00,14.78,14.78,14.78,14.78,45884.0,13.4907,13.4907,13.4907,13.4907,45884.0
2016-07-15 15:35:00,14.78,14.78,14.78,14.78,53796.0,13.4907,13.4907,13.4907,13.4907,53796.0
2016-07-15 15:40:00,14.78,14.78,14.77,14.77,48240.0,13.4907,13.4907,13.4816,13.4816,48240.0
2016-07-15 15:45:00,14.77,14.77,14.77,14.77,109648.0,13.4816,13.4816,13.4816,13.4816,109648.0
2016-07-15 15:50:00,14.77,14.77,14.77,14.77,50452.0,13.4816,13.4816,13.4816,13.4816,50452.0
2016-07-15 15:55:00,14.77,14.78,14.77,14.77,228528.0,13.4816,13.4907,13.4816,13.4816,228528.0
2016-07-18 09:30:00,14.8,14.81,14.78,14.78,72692.0,13.509,13.5181,13.4907,13.4907,72692.0
2016-07-18 09:35:00,14.78,14.8,14.78,14.78,45664.0,13.4907,13.509,13.4907,13.4907,45664.0
2016-07-18 09:40:00,14.78,14.79,14.78,14.79,40856.0,13.4907,13.4999,13.4907,13.4999,40856.0
2016-07-18 09:45:00,14.79,14.79,14.78,14.78,54032.0,13.4999,13.4999,13.4907,13.4907,54032.0
2016-07-18 09:50:00,14.78,14.8,14.77,14.79,100416.0,13.4907,13.509,13.4816,13.4999,100416.0
2016-07-18 09:55:00,14.8,14.81,14.8,14.81,25872.0,13.509,13.5181,13.509,13.5181,25872.0
2016-07-18 10:00:00,14.81,14.84,14.81,14.82,42380.0,13.5181,13.5455,13.5181,13.5272,42380.0
2016-07-18 10:05:00,14.82,14.82,14.8,14.8,69532.0,13.5272,13.5272,13.509,13.509,69532.0
2016-07-18 10:10:00,14.8,14.81,14.79,14.81,48552.0,13.509,13.5181,13.4999,13.5181,48552.0
2016-07-18 10:15:00,14.81,14.85,14.81,14.85,81864.0,13.5181,13.5546,13.5181,13.5546,81864.0
2016-07-18 10:20:00,14.85,14.85,14.82,14.83,54232.0,13.5546,13.5546,13.5272,13.5364,54232.0
2016-07-18 10:25:00,14.82,14.84,14.81,14.81,96648.0,13.5272,13.5455,13.5181,13.5181,96648.0
2016-07-18 10:30:00,14.81,14.86,14.81,14.85,65708.0,13.5181,13.5638,13.5181,13.5546,65708.0
2016-07-18 10:35:00,14.85,14.87,14.84,14.86,62840.0,13.5546,13.5729,13.5455,13.5638,62840.0
2016-07-18 10:40:00,14.87,14.87,14.84,14.84,30196.0,13.5729,13.5729,13.5455,13.5455,30196.0
2016-07-18 10:45:00,14.84,14.85,14.82,14.83,62812.0,13.5455,13.5546,13.5272,13.5364,62812.0
2016-07-18 10:50:00,14.83,14.85,14.83,14.84,33592.0,13.5364,13.5546,13.5364,13.5455,33592.0
2016-07-18 10:55:00,14.84,14.84,14.82,14.82,45036.0,13.5455,13.5455,13.5272,13.5272,45036.0
2016-07-18 11:00:00,14.82,14.84,14.81,14.84,63208.0,13.5272,13.5455,13.5181,13.5455,63208.0
2016-07-18 11:05:00,14.84,14.84,14.83,14.83,28092.0,13.5455,13.5455,13.5364,13.5364,28092.0
2016-07-18 11:10:00,14.83,14.84,14.82,14.82,61732.0,13.5364,13.5455,13.5272,13.5272,61732.0
2016-07-18 11:15:00,14.83,14.83,14.81,14.81,31520.0,13.5364,13.5364,13.5181,13.5181,31520.0
2016-07-18 11:20:00,14.81,14.81,14.8,14.81,64352.0,13.5181,13.5181,13.509,13.5181,64352.0
2016-07-18 11:25:00,14.81,14.81,14.8,14.8,28404.0,13.5181,13.5181,13.509,13.509,28404.0
2016-07-18 11:30:00,14.8,14.8,14.78,14.79,25760.0,13.509,13.509,13.4907,13.4999,25760.0
2016-07-18 11:35:00,14.78,14.79,14.78,14.79,10204.0,13.4907,13.4999,13.4907,13.4999,10204.0
2016-07-18 11:40:00,14.79,14.8,14.79,14.79,42476.0,13.4999,13.509,13.4999,13.4999,42476.0
2016-07-18 11:45:00,14.79,14.8,14.79,14.8,65104.0,13.4999,13.509,13.4999,13.509,65104.0
2016-07-18 11:50:00,14.8,14.8,14.79,14.8,26976.0,13.509,13.509,13.4999,13.509,26976.0
2016-07-18 11:55:00,14.79,14.8,14.78,14.8,55076.0,13.4999,13.509,13.4907,13.509,55076.0
2016-07-18 12:00:00,14.79,14.8,14.78,14.78,31240.0,13.4999,13.509,13.4907,13.4907,31240.0
2016-07-18 12:05:00,14.78,14.78,14.78,14.78,17200.0,13.4907,13.4907,13.4907,13.4907,17200.0
2016-07-18 12:10:00,14.78,14.78,14.78,14.78,24956.0,13.4907,13.4907,13.4907,13.4907,24956.0
2016-07-18 12:15:00,14.78,14.8,14.77,14.77,57704.0,13.4907,13.509,13.4816,13.4816,57704.0
2016-07-18 12:20:00,14.77,14.78,14.77,14.78,11080.0,13.4816,13.4907,13.4816,13.4907,11080.0
2016-07-18 12:25:00,14.78,14.78,14.78,14.78,62444.0,13.4907,13.4907,13.4907,13.4907,62444.0
2016-07-18 12:30:00,14.78,14.78,14.77,14.77,37708.0,13.4907,13.4907,13.4816,13.4816,37708.0
2016-07-18 12:35:00,14.78,14.78,14.77,14.78,41260.0,13.4907,13.4907,13.4816,13.4907,41260.0
2016-07-18 12:40:00,14.78,14.78,14.77,14.78,32380.0,13.4907,13.4907,13.4816,13.4907,32380.0
2016-07-18 12:45:00,14.78,14.78,14.77,14.78,9688.0,13.4907,13.4907,13.4816,13.4907,9688.0
2016-07-18 12:50:00,14.77,14.78,14.77,14.78,55680.0,13.4816,13.4907,13.4816,13.4907,55680.0
2016-07-18 12:55:00,14.78,14.78,14.77,14.77,23924.0,13.4907,13.4907,13.4816,13.4816,23924.0
2016-07-18 13:00:00,14.77,14.78,14.77,14.77,26960.0,13.4816,13.4907,13.4816,13.4816,26960.0
2016-07-18 13:05:00,14.77,14.77,14.76,14.76,63396.0,13.4816,13.4816,13.4725,13.4725,63396.0
2016-07-18 13:10:00,14.76,14.76,14.75,14.75,34044.0,13.4725,13.4725,13.4633,13.4633,34044.0
2016-07-18 13:15:00,14.75,14.77,14.75,14.77,34204.0,13.4633,13.4816,13.4633,13.4816,34204.0
2016-07-18 13:20:00,14.77,14.77,14.76,14.76,28568.0,13.4816,13.4816,13.4725,13.4725,28568.0
2016-07-18 13:25:00,14.76,14.77,14.76,14.76,15880.0,13.4725,13.4816,13.4725,13.4725,15880.0
2016-07-18 13:30:00,14.76,14.77,14.76,14.77,73488.0,13.4725,13.4816,13.4725,13.4816,73488.0
2016-07-18 13:35:00,14.77,14.78,14.77,14.78,25528.0,13.4816,13.4907,13.4816,13.4907,25528.0
2016-07-18 13:40:00,14.78,14.8,14.78,14.8,37564.0,13.4907,13.509,13.4907,13.509,37564.0
2016-07-18 13:45:00,14.8,14.8,14.79,14.79,18596.0,13.509,13.509,13.4999,13.4999,18596.0
2016-07-18 13:50:00,14.79,14.8,14.79,14.8,26456.0,13.4999,13.509,13.4999,13.509,26456.0
2016-07-18 13:55:00,14.8,14.8,14.79,14.79,48600.0,13.509,13.509,13.4999,13.4999,48600.0
2016-07-18 14:00:00,14.79,14.79,14.79,14.79,22868.0,13.4999,13.4999,13.4999,13.4999,22868.0
2016-07-18 14:05:00,14.79,14.8,14.79,14.8,67456.0,13.4999,13.509,13.4999,13.509,67456.0
2016-07-18 14:10:00,14.8,14.8,14.79,14.79,22148.0,13.509,13.509,13.4999,13.4999,22148.0
2016-07-18 14:15:00,14.79,14.8,14.78,14.79,54748.0,13.4999,13.509,13.4907,13.4999,54748.0
2016-07-18 14:20:00,14.8,14.8,14.79,14.8,15812.0,13.509,13.509,13.4999,13.509,15812.0
2016-07-18 14:25:00,14.8,14.8,14.8,14.8,21004.0,13.509,13.509,13.509,13.509,21004.0
2016-07-18 14:30:00,14.8,14.8,14.8,14.8,24992.0,13.509,13.509,13.509,13.509,24992.0
2016-07-18 14:35:00,14.8,14.8,14.79,14.79,38664.0,13.509,13.509,13.4999,13.4999,38664.0
2016-07-18 14:40:00,14.8,14.8,14.79,14.8,58340.0,13.509,13.509,13.4999,13.509,58340.0
2016-07-18 14:45:00,14.8,14.8,14.79,14.8,79536.0,13.509,13.509,13.4999,13.509,79536.0
2016-07-18 14:50:00,14.8,14.8,14.8,14.8,24204.0,13.509,13.509,13.509,13.509,24204.0
2016-07-18 14:55:00,14.8,14.8,14.79,14.8,56888.0,13.509,13.509,13.4999,13.509,56888.0
2016-07-18 15:00:00,14.8,14.8,14.79,14.79,37420.0,13.509,13.509,13.4999,13.4999,37420.0
2016-07-18 15:05:00,14.79,14.8,14.79,14.79,27936.0,13.4999,13.509,13.4999,13.4999,27936.0
2016-07-18 15:10:00,14.79,14.8,14.79,14.8,33216.0,13.4999,13.509,13.4999,13.509,33216.0
2016-07-18 15:15:00,14.79,14.8,14.79,14.8,56736.0,13.4999,13.509,13.4999,13.509,56736.0
2016-07-18 15:20:00,14.8,14.8,14.79,14.79,14044.0,13.509,13.509,13.4999,13.4999,14044.0
2016-07-18 15:25:00,14.79,14.79,14.77,14.78,34396.0,13.4999,13.4999,13.4816,13.4907,34396.0
2016-07-18 15:30:00,14.78,14.79,14.78,14.79,33896.0,13.4907,13.4999,13.4907,13.4999,33896.0
2016-07-18 15:35:00,14.79,14.79,14.78,14.78,30692.0,13.4999,13.4999,13.4907,13.4907,30692.0
2016-07-18 15:40:00,14.78,14.78,14.78,14.78,27352.0,13.4907,13.4907,13.4907,13.4907,27352.0
2016-07-18 15:45:00,14.78,14.79,14.78,14.78,81908.0,13.4907,13.4999,13.4907,13.4907,81908.0
2016-07-18 15:50:00,14.78,14.78,14.78,14.78,53288.0,13.4907,13.4907,13.4907,13.4907,53288.0
2016-07-18 15:55:00,14.78,14.78,14.77,14.77,158992.0,13.4907,13.4907,13.4816,13.4816,158992.0
2016-07-19 09:30:00,14.72,14.74,14.71,14.71,45372.0,13.436,13.4542,13.4268,13.4268,45372.0
2016-07-19 09:35:00,14.71,14.77,14.71,14.72,33852.0,13.4268,13.4816,13.4268,13.436,33852.0
2016-07-19 09:40:00,14.72,14.75,14.71,14.72,39176.0,13.436,13.4633,13.4268,13.436,39176.0
2016-07-19 09:45:00,14.72,14.72,14.69,14.7,99488.0,13.436,13.436,13.4086,13.4177,99488.0
2016-07-19 09:50:00,14.7,14.72,14.68,14.69,180336.0,13.4177,13.436,13.3995,13.4086,180336.0
2016-07-19 09:55:00,14.7,14.7,14.66,14.68,72392.0,13.4177,13.4177,13.3812,13.3995,72392.0
2016-07-19 10:00:00,14.67,14.68,14.66,14.67,138632.0,13.3903,13.3995,13.3812,13.3903,138632.0
2016-07-19 10:05:00,14.67,14.67,14.65,14.66,22592.0,13.3903,13.3903,13.3721,13.3812,22592.0
2016-07-19 10:10:00,14.67,14.68,14.66,14.67,26412.0,13.3903,13.3995,13.3812,13.3903,26412.0
2016-07-19 10:15:00,14.67,14.67,14.65,14.66,39252.0,13.3903,13.3903,13.3721,13.3812,39252.0
2016-07-19 10:20:00,14.66,14.66,14.65,14.65,24240.0,13.3812,13.3812,13.3721,13.3721,24240.0
2016-07-19 10:25:00,14.65,14.66,14.63,14.63,29208.0,13.3721,13.3812,13.3538,13.3538,29208.0
2016-07-19 10:30:00,14.64,14.68,14.64,14.68,40404.0,13.3629,13.3995,13.3629,13.3995,40404.0
2016-07-19 10:35:00,14.68,14.68,14.67,14.67,45696.0,13.3995,13.3995,13.3903,13.3903,45696.0
2016-07-19 10:40:00,14.67,14.67,14.66,14.66,32352.0,13.3903,13.3903,13.3812,13.3812,32352.0
2016-07-19 10:45:00,14.66,14.67,14.65,14.66,26568.0,13.3812,13.3903,13.3721,13.3812,26568.0
2016-07-19 10:50:00,14.66,14.67,14.65,14.66,39132.0,13.3812,13.3903,13.3721,13.3812,39132.0
2016-07-19 10:55:00,14.65,14.66,14.65,14.66,23200.0,13.3721,13.3812,13.3721,13.3812,23200.0
2016-07-19 11:00:00,14.66,14.68,14.66,14.68,28400.0,13.3812,13.3995,13.3812,13.3995,28400.0
2016-07-19 11:05:00,14.68,14.68,14.67,14.67,35924.0,13.3995,13.3995,13.3903,13.3903,35924.0
2016-07-19 11:10:00,14.67,14.67,14.65,14.65,25156.0,13.3903,13.3903,13.3721,13.3721,25156.0
2016-07-19 11:15:00,14.65,14.65,14.64,14.64,71760.0,13.3721,13.3721,13.3629,13.3629,71760.0
2016-07-19 11:20:00,14.64,14.64,14.63,14.63,25344.0,13.3629,13.3629,13.3538,13.3538,25344.0
2016-07-19 11:25:00,14.63,14.63,14.62,14.63,21284.0,13.3538,13.3538,13.3447,13.3538,21284.0
2016-07-19 11:30:00,14.63,14.63,14.62,14.63,19200.0,13.3538,13.3538,13.3447,13.3538,19200.0
2016-07-19 11:35:00,14.62,14.63,14.62,14.62,15048.0,13.3447,13.3538,13.3447,13.3447,15048.0
2016-07-19 11:40:00,14.62,14.63,14.61,14.61,61536.0,13.3447,13.3538,13.3356,13.3356,61536.0
2016-07-19 11:45:00,14.61,14.62,14.6,14.61,82588.0,13.3356,13.3447,13.3264,13.3356,82588.0
2016-07-19 11:50:00,14.61,14.62,14.61,14.62,11600.0,13.3356,13.3447,13.3356,13.3447,11600.0
2016-07-19 11:55:00,14.62,14.63,14.62,14.63,21888.0,13.3447,13.3538,13.3447,13.3538,21888.0
2016-07-19 12:00:00,14.62,14.63,14.61,14.63,21548.0,13.3447,13.3538,13.3356,13.3538,21548.0
2016-07-19 12:05:00,14.63,14.64,14.63,14.63,47732.0,13.3538,13.3629,13.3538,13.3538,47732.0
2016-07-19 12:10:00,14.63,14.63,14.62,14.62,18484.0,13.3538,13.3538,13.3447,13.3447,18484.0
2016-07-19 12:15:00,14.62,14.62,14.61,14.61,11400.0,13.3447,13.3447,13.3356,13.3356,11400.0
2016-07-19 12:20:00,14.62,14.62,14.6,14.61,32796.0,13.3447,13.3447,13.3264,13.3356,32796.0
2016-07-19 12:25:00,14.61,14.61,14.6,14.61,14508.0,13.3356,13.3356,13.3264,13.3356,14508.0
2016-07-19 12:30:00,14.61,14.62,14.6,14.62,37388.0,13.3356,13.3447,13.3264,13.3447,37388.0
2016-07-19 12:35:00,14.62,14.62,14.61,14.61,36304.0,13.3447,13.3447,13.3356,13.3356,36304.0
2016-07-19 12:40:00,14.61,14.61,14.61,14.61,10000.0,13.3356,13.3356,13.3356,13.3356,10000.0
2016-07-19 12:45:00,14.61,14.61,14.6,14.61,50436.0,13.3356,13.3356,13.3264,13.3356,50436.0
2016-07-19 12:50:00,14.61,14.61,14.6,14.61,6916.0,13.3356,13.3356,13.3264,13.3356,6916.0
2016-07-19 12:55:00,14.6,14.61,14.6,14.61,36372.0,13.3264,13.3356,13.3264,13.3356,36372.0
2016-07-19 13:00:00,14.6,14.61,14.6,14.61,79992.0,13.3264,13.3356,13.3264,13.3356,79992.0
2016-07-19 13:05:00,14.61,14.63,14.61,14.63,40400.0,13.3356,13.3538,13.3356,13.3538,40400.0
2016-07-19 13:10:00,14.63,14.63,14.62,14.62,14852.0,13.3538,13.3538,13.3447,13.3447,14852.0
2016-07-19 13:15:00,14.62,14.63,14.62,14.63,36936.0,13.3447,13.3538,13.3447,13.3538,36936.0
2016-07-19 13:20:00,14.63,14.63,14.61,14.61,22512.0,13.3538,13.3538,13.3356,13.3356,22512.0
2016-07-19 13:25:00,14.61,14.61,14.6,14.61,22336.0,13.3356,13.3356,13.3264,13.3356,22336.0
2016-07-19 13:30:00,14.6,14.62,14.6,14.62,29088.0,13.3264,13.3447,13.3264,13.3447,29088.0
2016-07-19 13:35:00,14.62,14.63,14.62,14.63,31008.0,13.3447,13.3538,13.3447,13.3538,31008.0
2016-07-19 13:40:00,14.63,14.63,14.62,14.62,21624.0,13.3538,13.3538,13.3447,13.3447,21624.0
2016-07-19 13:45:00,14.63,14.63,14.61,14.61,12620.0,13.3538,13.3538,13.3356,13.3356,12620.0
2016-07-19 13:50:00,14.61,14.62,14.61,14.61,29572.0,13.3356,13.3447,13.3356,13.3356,29572.0
2016-07-19 13:55:00,14.61,14.61,14.6,14.61,21744.0,13.3356,13.3356,13.3264,13.3356,21744.0
2016-07-19 14:00:00,14.61,14.62,14.61,14.62,22792.0,13.3356,13.3447,13.3356,13.3447,22792.0
2016-07-19 14:05:00,14.62,14.63,14.62,14.63,27816.0,13.3447,13.3538,13.3447,13.3538,27816.0
2016-07-19 14:10:00,14.63,14.65,14.63,14.65,19720.0,13.3538,13.3721,13.3538,13.3721,19720.0
2016-07-19 14:15:00,14.64,14.65,14.63,14.64,39008.0,13.3629,13.3721,13.3538,13.3629,39008.0
2016-07-19 14:20:00,14.64,14.65,14.64,14.64,28224.0,13.3629,13.3721,13.3629,13.3629,28224.0
2016-07-19 14:25:00,14.64,14.65,14.63,14.63,23584.0,13.3629,13.3721,13.3538,13.3538,23584.0
2016-07-19 14:30:00,14.63,14.63,14.62,14.62,48856.0,13.3538,13.3538,13.3447,13.3447,48856.0
2016-07-19 14:35:00,14.62,14.63,14.62,14.63,47756.0,13.3447,13.3538,13.3447,13.3538,47756.0
2016-07-19 14:40:00,14.62,14.63,14.62,14.62,38284.0,13.3447,13.3538,13.3447,13.3447,38284.0
2016-07-19 14:45:00,14.62,14.62,14.62,14.62,46332.0,13.3447,13.3447,13.3447,13.3447,46332.0
2016-07-19 14:50:00,14.62,14.62,14.61,14.62,32228.0,13.3447,13.3447,13.3356,13.3447,32228.0
2016-07-19 14:55:00,14.62,14.62,14.6,14.61,89808.0,13.3447,13.3447,13.3264,13.3356,89808.0
2016-07-19 15:00:00,14.61,14.61,14.6,14.61,40544.0,13.3356,13.3356,13.3264,13.3356,40544.0
2016-07-19 15:05:00,14.61,14.61,14.61,14.61,51872.0,13.3356,13.3356,13.3356,13.3356,51872.0
2016-07-19 15:10:00,14.61,14.61,14.6,14.61,76092.0,13.3356,13.3356,13.3264,13.3356,76092.0
2016-07-19 15:15:00,14.61,14.61,14.61,14.61,59944.0,13.3356,13.3356,13.3356,13.3356,59944.0
2016-07-19 15:20:00,14.61,14.61,14.6,14.6,153008.0,13.3356,13.3356,13.3264,13.3264,153008.0
2016-07-19 15:25:00,14.6,14.6,14.59,14.6,128752.0,13.3264,13.3264,13.3173,13.3264,128752.0
2016-07-19 15:30:00,14.6,14.63,14.6,14.63,116972.0,13.3264,13.3538,13.3264,13.3538,116972.0
2016-07-19 15:35:00,14.63,14.63,14.63,14.63,99988.0,13.3538,13.3538,13.3538,13.3538,99988.0
2016-07-19 15:40:00,14.63,14.65,14.63,14.65,112148.0,13.3538,13.3721,13.3538,13.3721,112148.0
2016-07-19 15:45:00,14.65,14.65,14.65,14.65,158060.0,13.3721,13.3721,13.3721,13.3721,158060.0
2016-07-19 15:50:00,14.65,14.65,14.65,14.65,185180.0,13.3721,13.3721,13.3721,13.3721,185180.0
2016-07-19 15:55:00,14.65,14.65,14.64,14.65,341060.0,13.3721,13.3721,13.3629,13.3721,341060.0
2016-07-20 09:30:00,14.65,14.74,14.59,14.64,108268.0,13.3721,13.4542,13.3173,13.3629,108268.0
2016-07-20 09:35:00,14.65,14.67,14.6,14.64,80060.0,13.3721,13.3903,13.3264,13.3629,80060.0
2016-07-20 09:40:00,14.65,14.66,14.63,14.65,74396.0,13.3721,13.3812,13.3538,13.3721,74396.0
2016-07-20 09:45:00,14.65,14.71,14.65,14.7,60864.0,13.3721,13.4268,13.3721,13.4177,60864.0
2016-07-20 09:50:00,14.7,14.78,14.69,14.75,127300.0,13.4177,13.4907,13.4086,13.4633,127300.0
2016-07-20 09:55:00,14.76,14.78,14.74,14.77,43320.0,13.4725,13.4907,13.4542,13.4816,43320.0
2016-07-20 10:00:00,14.78,14.8,14.77,14.8,39488.0,13.4907,13.509,13.4816,13.509,39488.0
2016-07-20 10:05:00,14.79,14.83,14.79,14.83,64800.0,13.4999,13.5364,13.4999,13.5364,64800.0
2016-07-20 10:10:00,14.83,14.83,14.82,14.83,25764.0,13.5364,13.5364,13.5272,13.5364,25764.0
2016-07-20 10:15:00,14.83,14.85,14.81,14.85,101380.0,13.5364,13.5546,13.5181,13.5546,101380.0
2016-07-20 10:20:00,14.84,14.92,14.84,14.92,226604.0,13.5455,13.6185,13.5455,13.6185,226604.0
2016-07-20 10:25:00,14.92,14.94,14.92,14.93,40680.0,13.6185,13.6368,13.6185,13.6276,40680.0
2016-07-20 10:30:00,14.93,14.94,14.86,14.87,87624.0,13.6276,13.6368,13.5638,13.5729,87624.0
2016-07-20 10:35:00,14.87,14.94,14.87,14.93,180368.0,13.5729,13.6368,13.5729,13.6276,180368.0
2016-07-20 10:40:00,14.94,14.98,14.94,14.97,142632.0,13.6368,13.6733,13.6368,13.6642,142632.0
2016-07-20 10:45:00,14.97,14.99,14.96,14.96,233400.0,13.6642,13.6824,13.655,13.655,233400.0
2016-07-20 10:50:00,14.96,14.99,14.96,14.97,42328.0,13.655,13.6824,13.655,13.6642,42328.0
2016-07-20 10:55:00,14.97,14.99,14.96,14.99,33708.0,13.6642,13.6824,13.655,13.6824,33708.0
2016-07-20 11:00:00,14.99,15.0,14.97,14.97,186952.0,13.6824,13.6915,13.6642,13.6642,186952.0
2016-07-20 11:05:00,14.97,14.99,14.96,14.99,93352.0,13.6642,13.6824,13.655,13.6824,93352.0
2016-07-20 11:10:00,14.99,15.0,14.98,15.0,67768.0,13.6824,13.6915,13.6733,13.6915,67768.0
2016-07-20 11:15:00,15.0,15.0,14.99,14.99,43624.0,13.6915,13.6915,13.6824,13.6824,43624.0
2016-07-20 11:20:00,14.99,15.06,14.99,15.04,326204.0,13.6824,13.7463,13.6824,13.7281,326204.0
2016-07-20 11:25:00,15.05,15.08,15.04,15.06,250000.0,13.7372,13.7646,13.7281,13.7463,250000.0
2016-07-20 11:30:00,15.06,15.08,15.06,15.08,191716.0,13.7463,13.7646,13.7463,13.7646,191716.0
2016-07-20 11:35:00,15.08,15.11,15.07,15.11,169220.0,13.7646,13.7919,13.7554,13.7919,169220.0
2016-07-20 11:40:00,15.11,15.12,15.1,15.12,66836.0,13.7919,13.8011,13.7828,13.8011,66836.0
2016-07-20 11:45:00,15.12,15.13,15.12,15.13,387552.0,13.8011,13.8102,13.8011,13.8102,387552.0
2016-07-20 11:50:00,15.12,15.12,15.06,15.06,119344.0,13.8011,13.8011,13.7463,13.7463,119344.0
2016-07-20 11:55:00,15.06,15.07,15.03,15.03,71700.0,13.7463,13.7554,13.7189,13.7189,71700.0
2016-07-20 12:00:00,15.03,15.04,15.01,15.01,107264.0,13.7189,13.7281,13.7007,13.7007,107264.0
2016-07-20 12:05:00,15.01,15.02,15.0,15.01,358704.0,13.7007,13.7098,13.6915,13.7007,358704.0
2016-07-20 12:10:00,15.0,15.02,15.0,15.02,67080.0,13.6915,13.7098,13.6915,13.7098,67080.0
2016-07-20 12:15:00,15.02,15.04,15.01,15.01,73696.0,13.7098,13.7281,13.7007,13.7007,73696.0
2016-07-20 12:20:00,15.01,15.03,15.01,15.02,26560.0,13.7007,13.7189,13.7007,13.7098,26560.0
2016-07-20 12:25:00,15.02,15.04,15.02,15.03,27064.0,13.7098,13.7281,13.7098,13.7189,27064.0
2016-07-20 12:30:00,15.03,15.03,14.97,14.97,130160.0,13.7189,13.7189,13.6642,13.6642,130160.0
2016-07-20 12:35:00,14.98,14.99,14.95,14.96,64076.0,13.6733,13.6824,13.6459,13.655,64076.0
2016-07-20 12:40:00,14.96,14.98,14.96,14.97,48744.0,13.655,13.6733,13.655,13.6642,48744.0
2016-07-20 12:45:00,14.97,14.97,14.95,14.96,44492.0,13.6642,13.6642,13.6459,13.655,44492.0
2016-07-20 12:50:00,14.96,14.97,14.96,14.96,44608.0,13.655,13.6642,13.655,13.655,44608.0
2016-07-20 12:55:00,14.96,14.97,14.95,14.97,9576.0,13.655,13.6642,13.6459,13.6642,9576.0
2016-07-20 13:00:00,14.97,14.97,14.96,14.96,28820.0,13.6642,13.6642,13.655,13.655,28820.0
2016-07-20 13:05:00,14.96,14.96,14.92,14.93,65660.0,13.655,13.655,13.6185,13.6276,65660.0
2016-07-20 13:10:00,14.93,14.93,14.91,14.92,68624.0,13.6276,13.6276,13.6094,13.6185,68624.0
2016-07-20 13:15:00,14.91,14.92,14.9,14.91,35964.0,13.6094,13.6185,13.6003,13.6094,35964.0
2016-07-20 13:20:00,14.91,14.92,14.9,14.92,62084.0,13.6094,13.6185,13.6003,13.6185,62084.0
2016-07-20 13:25:00,14.92,14.93,14.91,14.92,49740.0,13.6185,13.6276,13.6094,13.6185,49740.0
2016-07-20 13:30:00,14.92,14.94,14.92,14.93,27000.0,13.6185,13.6368,13.6185,13.6276,27000.0
2016-07-20 13:35:00,14.93,14.94,14.92,14.93,41372.0,13.6276,13.6368,13.6185,13.6276,41372.0
2016-07-20 13:40:00,14.93,14.94,14.91,14.92,49004.0,13.6276,13.6368,13.6094,13.6185,49004.0
2016-07-20 13:45:00,14.92,14.92,14.91,14.92,41352.0,13.6185,13.6185,13.6094,13.6185,41352.0
2016-07-20 13:50:00,14.92,14.93,14.92,14.92,70620.0,13.6185,13.6276,13.6185,13.6185,70620.0
2016-07-20 13:55:00,14.92,14.93,14.92,14.93,101000.0,13.6185,13.6276,13.6185,13.6276,101000.0
2016-07-20 14:00:00,14.93,14.94,14.93,14.93,96384.0,13.6276,13.6368,13.6276,13.6276,96384.0
2016-07-20 14:05:00,14.93,14.95,14.93,14.94,62780.0,13.6276,13.6459,13.6276,13.6368,62780.0
2016-07-20 14:10:00,14.94,14.94,14.92,14.93,82980.0,13.6368,13.6368,13.6185,13.6276,82980.0
2016-07-20 14:15:00,14.92,14.92,14.88,14.88,191064.0,13.6185,13.6185,13.582,13.582,191064.0
2016-07-20 14:20:00,14.88,14.88,14.85,14.85,60460.0,13.582,13.582,13.5546,13.5546,60460.0
2016-07-20 14:25:00,14.85,14.86,14.83,14.83,80944.0,13.5546,13.5638,13.5364,13.5364,80944.0
2016-07-20 14:30:00,14.83,14.86,14.83,14.85,147992.0,13.5364,13.5638,13.5364,13.5546,147992.0
2016-07-20 14:35:00,14.85,14.86,14.85,14.85,107888.0,13.5546,13.5638,13.5546,13.5546,107888.0
2016-07-20 14:40:00,14.85,14.87,14.85,14.85,118112.0,13.5546,13.5729,13.5546,13.5546,118112.0
2016-07-20 14:45:00,14.85,14.86,14.85,14.86,93940.0,13.5546,13.5638,13.5546,13.5638,93940.0
2016-07-20 14:50:00,14.86,14.87,14.86,14.86,72680.0,13.5638,13.5729,13.5638,13.5638,72680.0
2016-07-20 14:55:00,14.87,14.88,14.86,14.88,71624.0,13.5729,13.582,13.5638,13.582,71624.0
2016-07-20 15:00:00,14.87,14.88,14.87,14.88,93144.0,13.5729,13.582,13.5729,13.582,93144.0
2016-07-20 15:05:00,14.88,14.88,14.87,14.87,200480.0,13.582,13.582,13.5729,13.5729,200480.0
2016-07-20 15:10:00,14.87,14.88,14.85,14.85,117136.0,13.5729,13.582,13.5546,13.5546,117136.0
2016-07-20 15:15:00,14.85,14.87,14.85,14.86,68972.0,13.5546,13.5729,13.5546,13.5638,68972.0
2016-07-20 15:20:00,14.86,14.86,14.85,14.86,74672.0,13.5638,13.5638,13.5546,13.5638,74672.0
2016-07-20 15:25:00,14.86,14.87,14.85,14.85,90908.0,13.5638,13.5729,13.5546,13.5546,90908.0
2016-07-20 15:30:00,14.86,14.86,14.85,14.86,175608.0,13.5638,13.5638,13.5546,13.5638,175608.0
2016-07-20 15:35:00,14.86,14.88,14.85,14.88,100352.0,13.5638,13.582,13.5546,13.582,100352.0
2016-07-20 15:40:00,14.88,14.89,14.88,14.88,163808.0,13.582,13.5911,13.582,13.582,163808.0
2016-07-20 15:45:00,14.88,14.9,14.88,14.88,139620.0,13.582,13.6003,13.582,13.582,139620.0
2016-07-20 15:50:00,14.88,14.89,14.87,14.88,286164.0,13.582,13.5911,13.5729,13.582,286164.0
2016-07-20 15:55:00,14.88,14.88,14.71,14.78,1667460.0,13.582,13.582,13.4268,13.4907,1667460.0
2016-07-21 09:30:00,14.79,14.81,14.76,14.81,120920.0,13.4999,13.5181,13.4725,13.5181,120920.0
2016-07-21 09:35:00,14.81,14.81,14.74,14.8,96988.0,13.5181,13.5181,13.4542,13.509,96988.0
2016-07-21 09:40:00,14.8,14.89,14.79,14.88,160104.0,13.509,13.5911,13.4999,13.582,160104.0
2016-07-21 09:45:00,14.88,14.91,14.87,14.88,74456.0,13.582,13.6094,13.5729,13.582,74456.0
2016-07-21 09:50:00,14.88,14.88,14.87,14.87,63720.0,13.582,13.582,13.5729,13.5729,63720.0
2016-07-21 09:55:00,14.87,14.87,14.84,14.85,42992.0,13.5729,13.5729,13.5455,13.5546,42992.0
2016-07-21 10:00:00,14.86,14.87,14.85,14.86,140196.0,13.5638,13.5729,13.5546,13.5638,140196.0
2016-07-21 10:05:00,14.86,14.86,14.81,14.82,79308.0,13.5638,13.5638,13.5181,13.5272,79308.0
2016-07-21 10:10:00,14.83,14.85,14.83,14.84,87760.0,13.5364,13.5546,13.5364,13.5455,87760.0
2016-07-21 10:15:00,14.84,14.85,14.83,14.83,109160.0,13.5455,13.5546,13.5364,13.5364,109160.0
2016-07-21 10:20:00,14.83,14.84,14.81,14.81,47600.0,13.5364,13.5455,13.5181,13.5181,47600.0
2016-07-21 10:25:00,14.82,14.82,14.8,14.82,99928.0,13.5272,13.5272,13.509,13.5272,99928.0
2016-07-21 10:30:00,14.82,14.84,14.82,14.83,122692.0,13.5272,13.5455,13.5272,13.5364,122692.0
2016-07-21 10:35:00,14.83,14.83,14.81,14.81,53200.0,13.5364,13.5364,13.5181,13.5181,53200.0
2016-07-21 10:40:00,14.81,14.81,14.8,14.8,53312.0,13.5181,13.5181,13.509,13.509,53312.0
2016-07-21 10:45:00,14.81,14.81,14.78,14.79,163552.0,13.5181,13.5181,13.4907,13.4999,163552.0
2016-07-21 10:50:00,14.79,14.79,14.78,14.79,87476.0,13.4999,13.4999,13.4907,13.4999,87476.0
2016-07-21 10:55:00,14.79,14.79,14.77,14.77,108956.0,13.4999,13.4999,13.4816,13.4816,108956.0
2016-07-21 11:00:00,14.78,14.78,14.76,14.77,136472.0,13.4907,13.4907,13.4725,13.4816,136472.0
2016-07-21 11:05:00,14.77,14.77,14.76,14.76,80712.0,13.4816,13.4816,13.4725,13.4725,80712.0
2016-07-21 11:10:00,14.77,14.77,14.76,14.76,78800.0,13.4816,13.4816,13.4725,13.4725,78800.0
2016-07-21 11:15:00,14.76,14.77,14.76,14.76,57632.0,13.4725,13.4816,13.4725,13.4725,57632.0
2016-07-21 11:20:00,14.76,14.78,14.76,14.77,91040.0,13.4725,13.4907,13.4725,13.4816,91040.0
2016-07-21 11:25:00,14.77,14.78,14.75,14.75,75404.0,13.4816,13.4907,13.4633,13.4633,75404.0
2016-07-21 11:30:00,14.76,14.76,14.75,14.75,64608.0,13.4725,13.4725,13.4633,13.4633,64608.0
2016-07-21 11:35:00,14.75,14.75,14.73,14.74,84596.0,13.4633,13.4633,13.4451,13.4542,84596.0
2016-07-21 11:40:00,14.74,14.74,14.73,14.74,32996.0,13.4542,13.4542,13.4451,13.4542,32996.0
2016-07-21 11:45:00,14.74,14.74,14.73,14.74,30536.0,13.4542,13.4542,13.4451,13.4542,30536.0
2016-07-21 11:50:00,14.74,14.74,14.73,14.74,26784.0,13.4542,13.4542,13.4451,13.4542,26784.0
2016-07-21 11:55:00,14.74,14.77,14.74,14.77,41200.0,13.4542,13.4816,13.4542,13.4816,41200.0
2016-07-21 12:00:00,14.77,14.78,14.77,14.77,61340.0,13.4816,13.4907,13.4816,13.4816,61340.0
2016-07-21 12:05:00,14.77,14.78,14.77,14.77,74900.0,13.4816,13.4907,13.4816,13.4816,74900.0
2016-07-21 12:10:00,14.77,14.78,14.77,14.77,34232.0,13.4816,13.4907,13.4816,13.4816,34232.0
2016-07-21 12:15:00,14.77,14.78,14.76,14.76,61116.0,13.4816,13.4907,13.4725,13.4725,61116.0
2016-07-21 12:20:00,14.77,14.77,14.75,14.76,29684.0,13.4816,13.4816,13.4633,13.4725,29684.0
2016-07-21 12:25:00,14.76,14.78,14.76,14.78,19580.0,13.4725,13.4907,13.4725,13.4907,19580.0
2016-07-21 12:30:00,14.78,14.78,14.77,14.77,29604.0,13.4907,13.4907,13.4816,13.4816,29604.0
2016-07-21 12:35:00,14.77,14.77,14.76,14.77,44052.0,13.4816,13.4816,13.4725,13.4816,44052.0
2016-07-21 12:40:00,14.77,14.77,14.76,14.77,24840.0,13.4816,13.4816,13.4725,13.4816,24840.0
2016-07-21 12:45:00,14.77,14.77,14.76,14.77,22792.0,13.4816,13.4816,13.4725,13.4816,22792.0
2016-07-21 12:50:00,14.77,14.78,14.77,14.78,27032.0,13.4816,13.4907,13.4816,13.4907,27032.0
2016-07-21 12:55:00,14.77,14.77,14.77,14.77,25000.0,13.4816,13.4816,13.4816,13.4816,25000.0
2016-07-21 13:00:00,14.77,14.78,14.77,14.77,34436.0,13.4816,13.4907,13.4816,13.4816,34436.0
2016-07-21 13:05:00,14.77,14.78,14.77,14.78,26040.0,13.4816,13.4907,13.4816,13.4907,26040.0
2016-07-21 13:10:00,14.77,14.78,14.77,14.77,30876.0,13.4816,13.4907,13.4816,13.4816,30876.0
2016-07-21 13:15:00,14.77,14.78,14.77,14.77,50628.0,13.4816,13.4907,13.4816,13.4816,50628.0
2016-07-21 13:20:00,14.77,14.77,14.76,14.77,63708.0,13.4816,13.4816,13.4725,13.4816,63708.0
2016-07-21 13:25:00,14.76,14.78,14.76,14.77,22232.0,13.4725,13.4907,13.4725,13.4816,22232.0
2016-07-21 13:30:00,14.77,14.78,14.77,14.78,27880.0,13.4816,13.4907,13.4816,13.4907,27880.0
2016-07-21 13:35:00,14.78,14.79,14.78,14.79,25528.0,13.4907,13.4999,13.4907,13.4999,25528.0
2016-07-21 13:40:00,14.79,14.8,14.79,14.79,39864.0,13.4999,13.509,13.4999,13.4999,39864.0
2016-07-21 13:45:00,14.79,14.8,14.79,14.79,42676.0,13.4999,13.509,13.4999,13.4999,42676.0
2016-07-21 13:50:00,14.79,14.8,14.79,14.79,61956.0,13.4999,13.509,13.4999,13.4999,61956.0
2016-07-21 13:55:00,14.79,14.79,14.78,14.79,59264.0,13.4999,13.4999,13.4907,13.4999,59264.0
2016-07-21 14:00:00,14.8,14.8,14.79,14.79,26024.0,13.509,13.509,13.4999,13.4999,26024.0
2016-07-21 14:05:00,14.8,14.8,14.79,14.79,54716.0,13.509,13.509,13.4999,13.4999,54716.0
2016-07-21 14:10:00,14.79,14.79,14.77,14.78,55328.0,13.4999,13.4999,13.4816,13.4907,55328.0
2016-07-21 14:15:00,14.79,14.79,14.76,14.77,43856.0,13.4999,13.4999,13.4725,13.4816,43856.0
2016-07-21 14:20:00,14.77,14.79,14.77,14.78,42544.0,13.4816,13.4999,13.4816,13.4907,42544.0
2016-07-21 14:25:00,14.78,14.79,14.78,14.78,57228.0,13.4907,13.4999,13.4907,13.4907,57228.0
2016-07-21 14:30:00,14.78,14.79,14.78,14.78,49356.0,13.4907,13.4999,13.4907,13.4907,49356.0
2016-07-21 14:35:00,14.79,14.79,14.78,14.78,52440.0,13.4999,13.4999,13.4907,13.4907,52440.0
2016-07-21 14:40:00,14.79,14.79,14.77,14.77,45840.0,13.4999,13.4999,13.4816,13.4816,45840.0
2016-07-21 14:45:00,14.77,14.77,14.75,14.76,111024.0,13.4816,13.4816,13.4633,13.4725,111024.0
2016-07-21 14:50:00,14.76,14.77,14.75,14.76,80000.0,13.4725,13.4816,13.4633,13.4725,80000.0
2016-07-21 14:55:00,14.76,14.77,14.76,14.76,87572.0,13.4725,13.4816,13.4725,13.4725,87572.0
2016-07-21 15:00:00,14.76,14.77,14.76,14.76,47188.0,13.4725,13.4816,13.4725,13.4725,47188.0
2016-07-21 15:05:00,14.77,14.77,14.75,14.76,65004.0,13.4816,13.4816,13.4633,13.4725,65004.0
2016-07-21 15:10:00,14.76,14.77,14.75,14.77,77936.0,13.4725,13.4816,13.4633,13.4816,77936.0
2016-07-21 15:15:00,14.77,14.77,14.76,14.77,52728.0,13.4816,13.4816,13.4725,13.4816,52728.0
2016-07-21 15:20:00,14.77,14.77,14.77,14.77,29292.0,13.4816,13.4816,13.4816,13.4816,29292.0
2016-07-21 15:25:00,14.77,14.8,14.77,14.8,70444.0,13.4816,13.509,13.4816,13.509,70444.0
2016-07-21 15:30:00,14.8,14.8,14.8,14.8,103140.0,13.509,13.509,13.509,13.509,103140.0
2016-07-21 15:35:00,14.81,14.81,14.8,14.8,102664.0,13.5181,13.5181,13.509,13.509,102664.0
2016-07-21 15:40:00,14.8,14.81,14.8,14.81,103652.0,13.509,13.5181,13.509,13.5181,103652.0
2016-07-21 15:45:00,14.81,14.82,14.81,14.81,155468.0,13.5181,13.5272,13.5181,13.5181,155468.0
2016-07-21 15:50:00,14.81,14.82,14.81,14.81,169968.0,13.5181,13.5272,13.5181,13.5181,169968.0
2016-07-21 15:55:00,14.81,14.81,14.8,14.81,618004.0,13.5181,13.5181,13.509,13.5181,618004.0
2016-07-22 09:30:00,14.73,14.79,14.71,14.73,66424.0,13.4451,13.4999,13.4268,13.4451,66424.0
2016-07-22 09:35:00,14.72,14.74,14.72,14.74,23048.0,13.436,13.4542,13.436,13.4542,23048.0
2016-07-22 09:40:00,14.74,14.74,14.73,14.74,43344.0,13.4542,13.4542,13.4451,13.4542,43344.0
2016-07-22 09:45:00,14.74,14.76,14.74,14.75,58296.0,13.4542,13.4725,13.4542,13.4633,58296.0
2016-07-22 09:50:00,14.74,14.76,14.74,14.75,38784.0,13.4542,13.4725,13.4542,13.4633,38784.0
2016-07-22 09:55:00,14.75,14.76,14.74,14.76,36592.0,13.4633,13.4725,13.4542,13.4725,36592.0
2016-07-22 10:00:00,14.76,14.79,14.75,14.77,69180.0,13.4725,13.4999,13.4633,13.4816,69180.0
2016-07-22 10:05:00,14.77,14.78,14.76,14.78,36832.0,13.4816,13.4907,13.4725,13.4907,36832.0
2016-07-22 10:10:00,14.78,14.78,14.76,14.76,57972.0,13.4907,13.4907,13.4725,13.4725,57972.0
2016-07-22 10:15:00,14.76,14.77,14.76,14.77,45440.0,13.4725,13.4816,13.4725,13.4816,45440.0
2016-07-22 10:20:00,14.78,14.78,14.76,14.76,45956.0,13.4907,13.4907,13.4725,13.4725,45956.0
2016-07-22 10:25:00,14.76,14.76,14.76,14.76,48528.0,13.4725,13.4725,13.4725,13.4725,48528.0
2016-07-22 10:30:00,14.76,14.77,14.75,14.77,62508.0,13.4725,13.4816,13.4633,13.4816,62508.0
2016-07-22 10:35:00,14.77,14.79,14.77,14.79,22272.0,13.4816,13.4999,13.4816,13.4999,22272.0
2016-07-22 10:40:00,14.79,14.79,14.78,14.78,58580.0,13.4999,13.4999,13.4907,13.4907,58580.0
2016-07-22 10:45:00,14.78,14.79,14.77,14.78,77332.0,13.4907,13.4999,13.4816,13.4907,77332.0
2016-07-22 10:50:00,14.78,14.78,14.77,14.78,31332.0,13.4907,13.4907,13.4816,13.4907,31332.0
2016-07-22 10:55:00,14.79,14.79,14.78,14.78,21256.0,13.4999,13.4999,13.4907,13.4907,21256.0
2016-07-22 11:00:00,14.79,14.79,14.76,14.76,33348.0,13.4999,13.4999,13.4725,13.4725,33348.0
2016-07-22 11:05:00,14.76,14.77,14.75,14.75,54236.0,13.4725,13.4816,13.4633,13.4633,54236.0
2016-07-22 11:10:00,14.75,14.76,14.74,14.75,13208.0,13.4633,13.4725,13.4542,13.4633,13208.0
2016-07-22 11:15:00,14.74,14.75,14.74,14.74,43068.0,13.4542,13.4633,13.4542,13.4542,43068.0
2016-07-22 11:20:00,14.74,14.74,14.73,14.74,20000.0,13.4542,13.4542,13.4451,13.4542,20000.0
2016-07-22 11:25:00,14.74,14.74,14.74,14.74,11000.0,13.4542,13.4542,13.4542,13.4542,11000.0
2016-07-22 11:30:00,14.74,14.76,14.74,14.76,83328.0,13.4542,13.4725,13.4542,13.4725,83328.0
2016-07-22 11:35:00,14.76,14.76,14.74,14.75,24960.0,13.4725,13.4725,13.4542,13.4633,24960.0
2016-07-22 11:40:00,14.75,14.76,14.74,14.75,65836.0,13.4633,13.4725,13.4542,13.4633,65836.0
2016-07-22 11:45:00,14.76,14.77,14.75,14.77,21668.0,13.4725,13.4816,13.4633,13.4816,21668.0
2016-07-22 11:50:00,14.77,14.78,14.77,14.78,25040.0,13.4816,13.4907,13.4816,13.4907,25040.0
2016-07-22 11:55:00,14.78,14.78,14.78,14.78,13412.0,13.4907,13.4907,13.4907,13.4907,13412.0
2016-07-22 12:00:00,14.78,14.79,14.78,14.78,18708.0,13.4907,13.4999,13.4907,13.4907,18708.0
2016-07-22 12:05:00,14.78,14.78,14.77,14.78,20716.0,13.4907,13.4907,13.4816,13.4907,20716.0
2016-07-22 12:10:00,14.78,14.78,14.77,14.78,14748.0,13.4907,13.4907,13.4816,13.4907,14748.0
2016-07-22 12:15:00,14.78,14.78,14.77,14.78,3200.0,13.4907,13.4907,13.4816,13.4907,3200.0
2016-07-22 12:20:00,14.78,14.78,14.77,14.77,49064.0,13.4907,13.4907,13.4816,13.4816,49064.0
2016-07-22 12:25:00,14.77,14.78,14.77,14.77,122064.0,13.4816,13.4907,13.4816,13.4816,122064.0
2016-07-22 12:30:00,14.77,14.77,14.76,14.77,45076.0,13.4816,13.4816,13.4725,13.4816,45076.0
2016-07-22 12:35:00,14.77,14.77,14.76,14.77,11200.0,13.4816,13.4816,13.4725,13.4816,11200.0
2016-07-22 12:40:00,14.77,14.77,14.76,14.77,34264.0,13.4816,13.4816,13.4725,13.4816,34264.0
2016-07-22 12:45:00,14.77,14.77,14.76,14.77,140936.0,13.4816,13.4816,13.4725,13.4816,140936.0
2016-07-22 12:50:00,14.77,14.77,14.76,14.77,33644.0,13.4816,13.4816,13.4725,13.4816,33644.0
2016-07-22 12:55:00,14.77,14.78,14.76,14.76,64724.0,13.4816,13.4907,13.4725,13.4725,64724.0
2016-07-22 13:00:00,14.76,14.78,14.76,14.77,28576.0,13.4725,13.4907,13.4725,13.4816,28576.0
2016-07-22 13:05:00,14.77,14.77,14.76,14.77,50400.0,13.4816,13.4816,13.4725,13.4816,50400.0
2016-07-22 13:10:00,14.77,14.77,14.76,14.76,11640.0,13.4816,13.4816,13.4725,13.4725,11640.0
2016-07-22 13:15:00,14.76,14.77,14.76,14.76,19152.0,13.4725,13.4816,13.4725,13.4725,19152.0
2016-07-22 13:20:00,14.76,14.77,14.76,14.77,25792.0,13.4725,13.4816,13.4725,13.4816,25792.0
2016-07-22 13:25:00,14.77,14.77,14.77,14.77,17868.0,13.4816,13.4816,13.4816,13.4816,17868.0
2016-07-22 13:30:00,14.77,14.77,14.76,14.77,41220.0,13.4816,13.4816,13.4725,13.4816,41220.0
2016-07-22 13:35:00,14.77,14.77,14.76,14.76,19028.0,13.4816,13.4816,13.4725,13.4725,19028.0
2016-07-22 13:40:00,14.76,14.77,14.75,14.76,67112.0,13.4725,13.4816,13.4633,13.4725,67112.0
2016-07-22 13:45:00,14.76,14.76,14.74,14.74,200564.0,13.4725,13.4725,13.4542,13.4542,200564.0
2016-07-22 13:50:00,14.74,14.74,14.72,14.74,268400.0,13.4542,13.4542,13.436,13.4542,268400.0
2016-07-22 13:55:00,14.73,14.74,14.72,14.72,48796.0,13.4451,13.4542,13.436,13.436,48796.0
2016-07-22 14:00:00,14.72,14.72,14.72,14.72,57736.0,13.436,13.436,13.436,13.436,57736.0
2016-07-22 14:05:00,14.72,14.72,14.72,14.72,70304.0,13.436,13.436,13.436,13.436,70304.0
2016-07-22 14:10:00,14.72,14.72,14.71,14.72,82872.0,13.436,13.436,13.4268,13.436,82872.0
2016-07-22 14:15:00,14.72,14.72,14.72,14.72,32992.0,13.436,13.436,13.436,13.436,32992.0
2016-07-22 14:20:00,14.72,14.73,14.72,14.73,60572.0,13.436,13.4451,13.436,13.4451,60572.0
2016-07-22 14:25:00,14.73,14.75,14.73,14.75,42156.0,13.4451,13.4633,13.4451,13.4633,42156.0
2016-07-22 14:30:00,14.75,14.76,14.74,14.76,78032.0,13.4633,13.4725,13.4542,13.4725,78032.0
2016-07-22 14:35:00,14.76,14.77,14.76,14.76,51488.0,13.4725,13.4816,13.4725,13.4725,51488.0
2016-07-22 14:40:00,14.76,14.76,14.76,14.76,26660.0,13.4725,13.4725,13.4725,13.4725,26660.0
2016-07-22 14:45:00,14.76,14.76,14.76,14.76,23504.0,13.4725,13.4725,13.4725,13.4725,23504.0
2016-07-22 14:50:00,14.76,14.77,14.76,14.77,14084.0,13.4725,13.4816,13.4725,13.4816,14084.0
2016-07-22 14:55:00,14.77,14.77,14.75,14.75,71584.0,13.4816,13.4816,13.4633,13.4633,71584.0
2016-07-22 15:00:00,14.75,14.75,14.73,14.73,92716.0,13.4633,13.4633,13.4451,13.4451,92716.0
2016-07-22 15:05:00,14.74,14.74,14.72,14.73,31220.0,13.4542,13.4542,13.436,13.4451,31220.0
2016-07-22 15:10:00,14.73,14.74,14.72,14.74,54780.0,13.4451,13.4542,13.436,13.4542,54780.0
2016-07-22 15:15:00,14.74,14.74,14.71,14.72,158184.0,13.4542,13.4542,13.4268,13.436,158184.0
2016-07-22 15:20:00,14.72,14.73,14.72,14.73,94480.0,13.436,13.4451,13.436,13.4451,94480.0
2016-07-22 15:25:00,14.73,14.74,14.72,14.73,45452.0,13.4451,13.4542,13.436,13.4451,45452.0
2016-07-22 15:30:00,14.73,14.74,14.73,14.74,76892.0,13.4451,13.4542,13.4451,13.4542,76892.0
2016-07-22 15:35:00,14.74,14.75,14.73,14.74,82240.0,13.4542,13.4633,13.4451,13.4542,82240.0
2016-07-22 15:40:00,14.74,14.75,14.74,14.75,186352.0,13.4542,13.4633,13.4542,13.4633,186352.0
2016-07-22 15:45:00,14.75,14.76,14.75,14.75,218224.0,13.4633,13.4725,13.4633,13.4633,218224.0
2016-07-22 15:50:00,14.75,14.75,14.73,14.74,169808.0,13.4633,13.4633,13.4451,13.4542,169808.0
2016-07-22 15:55:00,14.74,14.74,14.73,14.74,435888.0,13.4542,13.4542,13.4451,13.4542,435888.0
2016-07-25 09:30:00,14.77,14.77,14.71,14.71,30668.0,13.4816,13.4816,13.4268,13.4268,30668.0
2016-07-25 09:35:00,14.75,14.77,14.72,14.72,23280.0,13.4633,13.4816,13.436,13.436,23280.0
2016-07-25 09:40:00,14.73,14.76,14.73,14.76,60872.0,13.4451,13.4725,13.4451,13.4725,60872.0
2016-07-25 09:45:00,14.76,14.76,14.74,14.75,48388.0,13.4725,13.4725,13.4542,13.4633,48388.0
2016-07-25 09:50:00,14.75,14.76,14.74,14.76,44160.0,13.4633,13.4725,13.4542,13.4725,44160.0
2016-07-25 09:55:00,14.76,14.76,14.74,14.74,37628.0,13.4725,13.4725,13.4542,13.4542,37628.0
2016-07-25 10:00:00,14.74,14.76,14.74,14.74,33336.0,13.4542,13.4725,13.4542,13.4542,33336.0
2016-07-25 10:05:00,14.74,14.74,14.72,14.72,32800.0,13.4542,13.4542,13.436,13.436,32800.0
2016-07-25 10:10:00,14.72,14.72,14.71,14.71,18400.0,13.436,13.436,13.4268,13.4268,18400.0
2016-07-25 10:15:00,14.71,14.71,14.7,14.7,28468.0,13.4268,13.4268,13.4177,13.4177,28468.0
2016-07-25 10:20:00,14.7,14.71,14.7,14.71,24460.0,13.4177,13.4268,13.4177,13.4268,24460.0
2016-07-25 10:25:00,14.71,14.71,14.7,14.71,21784.0,13.4268,13.4268,13.4177,13.4268,21784.0
2016-07-25 10:30:00,14.71,14.71,14.7,14.7,14000.0,13.4268,13.4268,13.4177,13.4177,14000.0
2016-07-25 10:35:00,14.71,14.71,14.7,14.71,24380.0,13.4268,13.4268,13.4177,13.4268,24380.0
2016-07-25 10:40:00,14.71,14.71,14.7,14.71,12852.0,13.4268,13.4268,13.4177,13.4268,12852.0
2016-07-25 10:45:00,14.7,14.72,14.7,14.71,32144.0,13.4177,13.436,13.4177,13.4268,32144.0
2016-07-25 10:50:00,14.71,14.72,14.71,14.72,24400.0,13.4268,13.436,13.4268,13.436,24400.0
2016-07-25 10:55:00,14.72,14.72,14.71,14.71,16000.0,13.436,13.436,13.4268,13.4268,16000.0
2016-07-25 11:00:00,14.71,14.72,14.71,14.71,37260.0,13.4268,13.436,13.4268,13.4268,37260.0
2016-07-25 11:05:00,14.71,14.72,14.7,14.71,23852.0,13.4268,13.436,13.4177,13.4268,23852.0
2016-07-25 11:10:00,14.71,14.72,14.7,14.72,30000.0,13.4268,13.436,13.4177,13.436,30000.0
2016-07-25 11:15:00,14.72,14.72,14.71,14.71,26088.0,13.436,13.436,13.4268,13.4268,26088.0
2016-07-25 11:20:00,14.71,14.72,14.71,14.72,47380.0,13.4268,13.436,13.4268,13.436,47380.0
2016-07-25 11:25:00,14.72,14.73,14.72,14.72,33148.0,13.436,13.4451,13.436,13.436,33148.0
2016-07-25 11:30:00,14.72,14.73,14.71,14.73,24408.0,13.436,13.4451,13.4268,13.4451,24408.0
2016-07-25 11:35:00,14.73,14.73,14.72,14.72,17200.0,13.4451,13.4451,13.436,13.436,17200.0
2016-07-25 11:40:00,14.72,14.72,14.7,14.7,32208.0,13.436,13.436,13.4177,13.4177,32208.0
2016-07-25 11:45:00,14.7,14.71,14.69,14.69,28544.0,13.4177,13.4268,13.4086,13.4086,28544.0
2016-07-25 11:50:00,14.7,14.7,14.69,14.7,32596.0,13.4177,13.4177,13.4086,13.4177,32596.0
2016-07-25 11:55:00,14.7,14.7,14.69,14.69,22012.0,13.4177,13.4177,13.4086,13.4086,22012.0
2016-07-25 12:00:00,14.69,14.69,14.68,14.69,25696.0,13.4086,13.4086,13.3995,13.4086,25696.0
2016-07-25 12:05:00,14.68,14.69,14.67,14.68,112136.0,13.3995,13.4086,13.3903,13.3995,112136.0
2016-07-25 12:10:00,14.68,14.68,14.67,14.67,80648.0,13.3995,13.3995,13.3903,13.3903,80648.0
2016-07-25 12:15:00,14.67,14.67,14.65,14.66,145480.0,13.3903,13.3903,13.3721,13.3812,145480.0
2016-07-25 12:20:00,14.66,14.66,14.65,14.65,126156.0,13.3812,13.3812,13.3721,13.3721,126156.0
2016-07-25 12:25:00,14.65,14.65,14.64,14.65,100188.0,13.3721,13.3721,13.3629,13.3721,100188.0
2016-07-25 12:30:00,14.65,14.65,14.64,14.64,40076.0,13.3721,13.3721,13.3629,13.3629,40076.0
2016-07-25 12:35:00,14.64,14.65,14.63,14.65,52244.0,13.3629,13.3721,13.3538,13.3721,52244.0
2016-07-25 12:40:00,14.65,14.65,14.64,14.65,52452.0,13.3721,13.3721,13.3629,13.3721,52452.0
2016-07-25 12:45:00,14.65,14.65,14.64,14.65,65972.0,13.3721,13.3721,13.3629,13.3721,65972.0
2016-07-25 12:50:00,14.65,14.67,14.65,14.67,57308.0,13.3721,13.3903,13.3721,13.3903,57308.0
2016-07-25 12:55:00,14.67,14.68,14.67,14.68,63312.0,13.3903,13.3995,13.3903,13.3995,63312.0
2016-07-25 13:00:00,14.67,14.68,14.67,14.68,13952.0,13.3903,13.3995,13.3903,13.3995,13952.0
2016-07-25 13:05:00,14.68,14.69,14.68,14.69,10768.0,13.3995,13.4086,13.3995,13.4086,10768.0
2016-07-25 13:10:00,14.69,14.7,14.69,14.69,42412.0,13.4086,13.4177,13.4086,13.4086,42412.0
2016-07-25 13:15:00,14.69,14.7,14.69,14.7,23580.0,13.4086,13.4177,13.4086,13.4177,23580.0
2016-07-25 13:20:00,14.7,14.71,14.7,14.71,13920.0,13.4177,13.4268,13.4177,13.4268,13920.0
2016-07-25 13:25:00,14.71,14.72,14.71,14.71,22800.0,13.4268,13.436,13.4268,13.4268,22800.0
2016-07-25 13:30:00,14.71,14.71,14.7,14.71,22000.0,13.4268,13.4268,13.4177,13.4268,22000.0
2016-07-25 13:35:00,14.71,14.71,14.71,14.71,3600.0,13.4268,13.4268,13.4268,13.4268,3600.0
2016-07-25 13:40:00,14.71,14.71,14.7,14.71,12356.0,13.4268,13.4268,13.4177,13.4268,12356.0
2016-07-25 13:45:00,14.71,14.71,14.7,14.7,9400.0,13.4268,13.4268,13.4177,13.4177,9400.0
2016-07-25 13:50:00,14.7,14.7,14.7,14.7,8404.0,13.4177,13.4177,13.4177,13.4177,8404.0
2016-07-25 13:55:00,14.7,14.7,14.7,14.7,30152.0,13.4177,13.4177,13.4177,13.4177,30152.0
2016-07-25 14:00:00,14.7,14.7,14.7,14.7,15916.0,13.4177,13.4177,13.4177,13.4177,15916.0
2016-07-25 14:05:00,14.7,14.71,14.7,14.7,23440.0,13.4177,13.4268,13.4177,13.4177,23440.0
2016-07-25 14:10:00,14.7,14.7,14.7,14.7,4000.0,13.4177,13.4177,13.4177,13.4177,4000.0
2016-07-25 14:15:00,14.7,14.7,14.7,14.7,46892.0,13.4177,13.4177,13.4177,13.4177,46892.0
2016-07-25 14:20:00,14.7,14.7,14.69,14.7,10456.0,13.4177,13.4177,13.4086,13.4177,10456.0
2016-07-25 14:25:00,14.69,14.7,14.68,14.68,59672.0,13.4086,13.4177,13.3995,13.3995,59672.0
2016-07-25 14:30:00,14.69,14.69,14.68,14.69,51836.0,13.4086,13.4086,13.3995,13.4086,51836.0
2016-07-25 14:35:00,14.69,14.69,14.67,14.68,103304.0,13.4086,13.4086,13.3903,13.3995,103304.0
2016-07-25 14:40:00,14.68,14.68,14.68,14.68,32116.0,13.3995,13.3995,13.3995,13.3995,32116.0
2016-07-25 14:45:00,14.68,14.68,14.68,14.68,47972.0,13.3995,13.3995,13.3995,13.3995,47972.0
2016-07-25 14:50:00,14.68,14.69,14.68,14.69,33740.0,13.3995,13.4086,13.3995,13.4086,33740.0
2016-07-25 14:55:00,14.69,14.69,14.67,14.67,34800.0,13.4086,13.4086,13.3903,13.3903,34800.0
2016-07-25 15:00:00,14.68,14.68,14.67,14.68,27676.0,13.3995,13.3995,13.3903,13.3995,27676.0
2016-07-25 15:05:00,14.67,14.68,14.66,14.66,26888.0,13.3903,13.3995,13.3812,13.3812,26888.0
2016-07-25 15:10:00,14.66,14.66,14.65,14.65,114084.0,13.3812,13.3812,13.3721,13.3721,114084.0
2016-07-25 15:15:00,14.65,14.66,14.65,14.65,64404.0,13.3721,13.3812,13.3721,13.3721,64404.0
2016-07-25 15:20:00,14.65,14.66,14.65,14.66,71056.0,13.3721,13.3812,13.3721,13.3812,71056.0
2016-07-25 15:25:00,14.66,14.66,14.66,14.66,24976.0,13.3812,13.3812,13.3812,13.3812,24976.0
2016-07-25 15:30:00,14.66,14.66,14.66,14.66,54008.0,13.3812,13.3812,13.3812,13.3812,54008.0
2016-07-25 15:35:00,14.66,14.66,14.66,14.66,52052.0,13.3812,13.3812,13.3812,13.3812,52052.0
2016-07-25 15:40:00,14.66,14.66,14.66,14.66,116400.0,13.3812,13.3812,13.3812,13.3812,116400.0
2016-07-25 15:45:00,14.66,14.68,14.66,14.68,135872.0,13.3812,13.3995,13.3812,13.3995,135872.0
2016-07-25 15:50:00,14.68,14.68,14.67,14.67,143584.0,13.3995,13.3995,13.3903,13.3903,143584.0
2016-07-25 15:55:00,14.68,14.68,14.66,14.66,564512.0,13.3995,13.3995,13.3812,13.3812,564512.0
2016-07-26 09:30:00,14.67,14.76,14.64,14.76,143772.0,13.3903,13.4725,13.3629,13.4725,143772.0
2016-07-26 09:35:00,14.77,14.77,14.74,14.75,185664.0,13.4816,13.4816,13.4542,13.4633,185664.0
2016-07-26 09:40:00,14.76,14.78,14.74,14.76,138248.0,13.4725,13.4907,13.4542,13.4725,138248.0
2016-07-26 09:45:00,14.76,14.78,14.74,14.74,50496.0,13.4725,13.4907,13.4542,13.4542,50496.0
2016-07-26 09:50:00,14.74,14.75,14.72,14.73,23600.0,13.4542,13.4633,13.436,13.4451,23600.0
2016-07-26 09:55:00,14.74,14.74,14.72,14.74,60520.0,13.4542,13.4542,13.436,13.4542,60520.0
2016-07-26 10:00:00,14.74,14.76,14.74,14.75,28384.0,13.4542,13.4725,13.4542,13.4633,28384.0
2016-07-26 10:05:00,14.75,14.76,14.74,14.74,16160.0,13.4633,13.4725,13.4542,13.4542,16160.0
2016-07-26 10:10:00,14.74,14.74,14.72,14.72,74880.0,13.4542,13.4542,13.436,13.436,74880.0
2016-07-26 10:15:00,14.72,14.73,14.71,14.71,34104.0,13.436,13.4451,13.4268,13.4268,34104.0
2016-07-26 10:20:00,14.71,14.73,14.71,14.73,29692.0,13.4268,13.4451,13.4268,13.4451,29692.0
2016-07-26 10:25:00,14.73,14.73,14.72,14.72,14004.0,13.4451,13.4451,13.436,13.436,14004.0
2016-07-26 10:30:00,14.72,14.73,14.71,14.72,108800.0,13.436,13.4451,13.4268,13.436,108800.0
2016-07-26 10:35:00,14.72,14.73,14.72,14.72,30752.0,13.436,13.4451,13.436,13.436,30752.0
2016-07-26 10:40:00,14.73,14.73,14.72,14.73,25728.0,13.4451,13.4451,13.436,13.4451,25728.0
2016-07-26 10:45:00,14.73,14.73,14.72,14.72,23248.0,13.4451,13.4451,13.436,13.436,23248.0
2016-07-26 10:50:00,14.72,14.73,14.7,14.7,134440.0,13.436,13.4451,13.4177,13.4177,134440.0
2016-07-26 10:55:00,14.7,14.73,14.69,14.71,182696.0,13.4177,13.4451,13.4086,13.4268,182696.0
2016-07-26 11:00:00,14.7,14.72,14.69,14.72,136088.0,13.4177,13.436,13.4086,13.436,136088.0
2016-07-26 11:05:00,14.71,14.73,14.71,14.73,50832.0,13.4268,13.4451,13.4268,13.4451,50832.0
2016-07-26 11:10:00,14.72,14.73,14.71,14.72,41264.0,13.436,13.4451,13.4268,13.436,41264.0
2016-07-26 11:15:00,14.72,14.74,14.72,14.74,48420.0,13.436,13.4542,13.436,13.4542,48420.0
2016-07-26 11:20:00,14.74,14.75,14.74,14.75,22272.0,13.4542,13.4633,13.4542,13.4633,22272.0
2016-07-26 11:25:00,14.75,14.75,14.74,14.75,18200.0,13.4633,13.4633,13.4542,13.4633,18200.0
2016-07-26 11:30:00,14.74,14.75,14.74,14.74,17096.0,13.4542,13.4633,13.4542,13.4542,17096.0
2016-07-26 11:35:00,14.74,14.75,14.74,14.74,42192.0,13.4542,13.4633,13.4542,13.4542,42192.0
2016-07-26 11:40:00,14.74,14.76,14.74,14.75,56616.0,13.4542,13.4725,13.4542,13.4633,56616.0
2016-07-26 11:45:00,14.75,14.76,14.75,14.75,23072.0,13.4633,13.4725,13.4633,13.4633,23072.0
2016-07-26 11:50:00,14.76,14.77,14.76,14.77,28688.0,13.4725,13.4816,13.4725,13.4816,28688.0
2016-07-26 11:55:00,14.77,14.78,14.77,14.77,36000.0,13.4816,13.4907,13.4816,13.4816,36000.0
2016-07-26 12:00:00,14.77,14.79,14.77,14.79,69856.0,13.4816,13.4999,13.4816,13.4999,69856.0
2016-07-26 12:05:00,14.79,14.8,14.79,14.8,52396.0,13.4999,13.509,13.4999,13.509,52396.0
2016-07-26 12:10:00,14.8,14.81,14.8,14.8,26364.0,13.509,13.5181,13.509,13.509,26364.0
2016-07-26 12:15:00,14.8,14.81,14.8,14.81,15476.0,13.509,13.5181,13.509,13.5181,15476.0
2016-07-26 12:20:00,14.81,14.83,14.81,14.82,20096.0,13.5181,13.5364,13.5181,13.5272,20096.0
2016-07-26 12:25:00,14.82,14.84,14.82,14.84,47716.0,13.5272,13.5455,13.5272,13.5455,47716.0
2016-07-26 12:30:00,14.84,14.85,14.84,14.84,100104.0,13.5455,13.5546,13.5455,13.5455,100104.0
2016-07-26 12:35:00,14.84,14.85,14.81,14.81,141208.0,13.5455,13.5546,13.5181,13.5181,141208.0
2016-07-26 12:40:00,14.81,14.81,14.8,14.8,25892.0,13.5181,13.5181,13.509,13.509,25892.0
2016-07-26 12:45:00,14.81,14.81,14.8,14.8,39788.0,13.5181,13.5181,13.509,13.509,39788.0
2016-07-26 12:50:00,14.8,14.8,14.79,14.79,46972.0,13.509,13.509,13.4999,13.4999,46972.0
2016-07-26 12:55:00,14.79,14.8,14.79,14.8,13200.0,13.4999,13.509,13.4999,13.509,13200.0
2016-07-26 13:00:00,14.8,14.8,14.78,14.78,27384.0,13.509,13.509,13.4907,13.4907,27384.0
2016-07-26 13:05:00,14.79,14.79,14.78,14.79,47220.0,13.4999,13.4999,13.4907,13.4999,47220.0
2016-07-26 13:10:00,14.79,14.79,14.78,14.79,50848.0,13.4999,13.4999,13.4907,13.4999,50848.0
2016-07-26 13:15:00,14.79,14.8,14.79,14.8,17196.0,13.4999,13.509,13.4999,13.509,17196.0
2016-07-26 13:20:00,14.8,14.8,14.77,14.77,33624.0,13.509,13.509,13.4816,13.4816,33624.0
2016-07-26 13:25:00,14.77,14.79,14.77,14.78,88400.0,13.4816,13.4999,13.4816,13.4907,88400.0
2016-07-26 13:30:00,14.78,14.78,14.77,14.78,33160.0,13.4907,13.4907,13.4816,13.4907,33160.0
2016-07-26 13:35:00,14.78,14.79,14.78,14.79,22152.0,13.4907,13.4999,13.4907,13.4999,22152.0
2016-07-26 13:40:00,14.79,14.79,14.77,14.78,74488.0,13.4999,13.4999,13.4816,13.4907,74488.0
2016-07-26 13:45:00,14.78,14.78,14.77,14.78,66444.0,13.4907,13.4907,13.4816,13.4907,66444.0
2016-07-26 13:50:00,14.78,14.79,14.78,14.78,21992.0,13.4907,13.4999,13.4907,13.4907,21992.0
2016-07-26 13:55:00,14.78,14.79,14.78,14.79,15788.0,13.4907,13.4999,13.4907,13.4999,15788.0
2016-07-26 14:00:00,14.79,14.8,14.79,14.79,30988.0,13.4999,13.509,13.4999,13.4999,30988.0
2016-07-26 14:05:00,14.79,14.8,14.78,14.78,27932.0,13.4999,13.509,13.4907,13.4907,27932.0
2016-07-26 14:10:00,14.78,14.79,14.77,14.79,107092.0,13.4907,13.4999,13.4816,13.4999,107092.0
2016-07-26 14:15:00,14.79,14.8,14.79,14.8,33228.0,13.4999,13.509,13.4999,13.509,33228.0
2016-07-26 14:20:00,14.8,14.83,14.79,14.82,140540.0,13.509,13.5364,13.4999,13.5272,140540.0
2016-07-26 14:25:00,14.81,14.83,14.81,14.83,53780.0,13.5181,13.5364,13.5181,13.5364,53780.0
2016-07-26 14:30:00,14.83,14.84,14.83,14.84,75940.0,13.5364,13.5455,13.5364,13.5455,75940.0
2016-07-26 14:35:00,14.84,14.85,14.84,14.84,53048.0,13.5455,13.5546,13.5455,13.5455,53048.0
2016-07-26 14:40:00,14.84,14.86,14.84,14.85,75856.0,13.5455,13.5638,13.5455,13.5546,75856.0
2016-07-26 14:45:00,14.85,14.86,14.84,14.84,42352.0,13.5546,13.5638,13.5455,13.5455,42352.0
2016-07-26 14:50:00,14.84,14.85,14.84,14.84,50004.0,13.5455,13.5546,13.5455,13.5455,50004.0
2016-07-26 14:55:00,14.84,14.85,14.83,14.83,38984.0,13.5455,13.5546,13.5364,13.5364,38984.0
2016-07-26 15:00:00,14.83,14.83,14.82,14.83,77168.0,13.5364,13.5364,13.5272,13.5364,77168.0
2016-07-26 15:05:00,14.83,14.83,14.81,14.82,71176.0,13.5364,13.5364,13.5181,13.5272,71176.0
2016-07-26 15:10:00,14.82,14.83,14.81,14.82,65892.0,13.5272,13.5364,13.5181,13.5272,65892.0
2016-07-26 15:15:00,14.82,14.82,14.81,14.81,51380.0,13.5272,13.5272,13.5181,13.5181,51380.0
2016-07-26 15:20:00,14.81,14.82,14.81,14.81,128756.0,13.5181,13.5272,13.5181,13.5181,128756.0
2016-07-26 15:25:00,14.81,14.84,14.81,14.84,146744.0,13.5181,13.5455,13.5181,13.5455,146744.0
2016-07-26 15:30:00,14.84,14.85,14.84,14.84,65492.0,13.5455,13.5546,13.5455,13.5455,65492.0
2016-07-26 15:35:00,14.84,14.85,14.84,14.85,193512.0,13.5455,13.5546,13.5455,13.5546,193512.0
2016-07-26 15:40:00,14.85,14.85,14.84,14.84,153892.0,13.5546,13.5546,13.5455,13.5455,153892.0
2016-07-26 15:45:00,14.85,14.86,14.85,14.86,213908.0,13.5546,13.5638,13.5546,13.5638,213908.0
2016-07-26 15:50:00,14.85,14.86,14.85,14.86,117352.0,13.5546,13.5638,13.5546,13.5638,117352.0
2016-07-26 15:55:00,14.86,14.86,14.85,14.85,572336.0,13.5638,13.5638,13.5546,13.5546,572336.0
2016-07-27 09:30:00,14.92,14.95,14.83,14.83,237024.0,13.6185,13.6459,13.5364,13.5364,237024.0
2016-07-27 09:35:00,14.83,14.84,14.72,14.72,182484.0,13.5364,13.5455,13.436,13.436,182484.0
2016-07-27 09:40:00,14.72,14.79,14.69,14.79,183684.0,13.436,13.4999,13.4086,13.4999,183684.0
2016-07-27 09:45:00,14.79,14.79,14.76,14.76,178012.0,13.4999,13.4999,13.4725,13.4725,178012.0
2016-07-27 09:50:00,14.76,14.76,14.7,14.7,112352.0,13.4725,13.4725,13.4177,13.4177,112352.0
2016-07-27 09:55:00,14.69,14.7,14.65,14.69,293992.0,13.4086,13.4177,13.3721,13.4086,293992.0
2016-07-27 10:00:00,14.69,14.7,14.66,14.66,108616.0,13.4086,13.4177,13.3812,13.3812,108616.0
2016-07-27 10:05:00,14.66,14.66,14.64,14.65,56388.0,13.3812,13.3812,13.3629,13.3721,56388.0
2016-07-27 10:10:00,14.65,14.65,14.61,14.61,144072.0,13.3721,13.3721,13.3356,13.3356,144072.0
2016-07-27 10:15:00,14.61,14.63,14.61,14.63,122972.0,13.3356,13.3538,13.3356,13.3538,122972.0
2016-07-27 10:20:00,14.63,14.64,14.62,14.63,47316.0,13.3538,13.3629,13.3447,13.3538,47316.0
2016-07-27 10:25:00,14.64,14.71,14.64,14.71,52680.0,13.3629,13.4268,13.3629,13.4268,52680.0
2016-07-27 10:30:00,14.7,14.73,14.7,14.72,38528.0,13.4177,13.4451,13.4177,13.436,38528.0
2016-07-27 10:35:00,14.72,14.74,14.72,14.74,17268.0,13.436,13.4542,13.436,13.4542,17268.0
2016-07-27 10:40:00,14.74,14.74,14.72,14.72,24664.0,13.4542,13.4542,13.436,13.436,24664.0
2016-07-27 10:45:00,14.72,14.76,14.72,14.76,38464.0,13.436,13.4725,13.436,13.4725,38464.0
2016-07-27 10:50:00,14.76,14.78,14.74,14.75,74924.0,13.4725,13.4907,13.4542,13.4633,74924.0
2016-07-27 10:55:00,14.75,14.75,14.72,14.73,50672.0,13.4633,13.4633,13.436,13.4451,50672.0
2016-07-27 11:00:00,14.74,14.75,14.73,14.75,41720.0,13.4542,13.4633,13.4451,13.4633,41720.0
2016-07-27 11:05:00,14.75,14.76,14.73,14.74,102400.0,13.4633,13.4725,13.4451,13.4542,102400.0
2016-07-27 11:10:00,14.74,14.74,14.68,14.68,125184.0,13.4542,13.4542,13.3995,13.3995,125184.0
2016-07-27 11:15:00,14.69,14.7,14.68,14.7,56112.0,13.4086,13.4177,13.3995,13.4177,56112.0
2016-07-27 11:20:00,14.7,14.71,14.64,14.66,248776.0,13.4177,13.4268,13.3629,13.3812,248776.0
2016-07-27 11:25:00,14.66,14.7,14.66,14.68,68808.0,13.3812,13.4177,13.3812,13.3995,68808.0
2016-07-27 11:30:00,14.69,14.71,14.68,14.71,38608.0,13.4086,13.4268,13.3995,13.4268,38608.0
2016-07-27 11:35:00,14.71,14.72,14.71,14.72,26176.0,13.4268,13.436,13.4268,13.436,26176.0
2016-07-27 11:40:00,14.73,14.75,14.73,14.75,25876.0,13.4451,13.4633,13.4451,13.4633,25876.0
2016-07-27 11:45:00,14.74,14.75,14.74,14.75,26144.0,13.4542,13.4633,13.4542,13.4633,26144.0
2016-07-27 11:50:00,14.76,14.76,14.74,14.74,18972.0,13.4725,13.4725,13.4542,13.4542,18972.0
2016-07-27 11:55:00,14.74,14.74,14.73,14.73,6412.0,13.4542,13.4542,13.4451,13.4451,6412.0
2016-07-27 12:00:00,14.72,14.74,14.72,14.74,11812.0,13.436,13.4542,13.436,13.4542,11812.0
2016-07-27 12:05:00,14.74,14.74,14.73,14.74,8804.0,13.4542,13.4542,13.4451,13.4542,8804.0
2016-07-27 12:10:00,14.74,14.74,14.73,14.73,20480.0,13.4542,13.4542,13.4451,13.4451,20480.0
2016-07-27 12:15:00,14.73,14.76,14.73,14.75,26852.0,13.4451,13.4725,13.4451,13.4633,26852.0
2016-07-27 12:20:00,14.75,14.75,14.74,14.74,20408.0,13.4633,13.4633,13.4542,13.4542,20408.0
2016-07-27 12:25:00,14.74,14.74,14.74,14.74,19140.0,13.4542,13.4542,13.4542,13.4542,19140.0
2016-07-27 12:30:00,14.74,14.74,14.73,14.74,23144.0,13.4542,13.4542,13.4451,13.4542,23144.0
2016-07-27 12:35:00,14.74,14.74,14.74,14.74,53472.0,13.4542,13.4542,13.4542,13.4542,53472.0
2016-07-27 12:40:00,14.74,14.76,14.74,14.75,32136.0,13.4542,13.4725,13.4542,13.4633,32136.0
2016-07-27 12:45:00,14.75,14.77,14.75,14.77,29628.0,13.4633,13.4816,13.4633,13.4816,29628.0
2016-07-27 12:50:00,14.77,14.78,14.76,14.76,77776.0,13.4816,13.4907,13.4725,13.4725,77776.0
2016-07-27 12:55:00,14.76,14.77,14.76,14.76,10412.0,13.4725,13.4816,13.4725,13.4725,10412.0
2016-07-27 13:00:00,14.76,14.76,14.75,14.76,20760.0,13.4725,13.4725,13.4633,13.4725,20760.0
2016-07-27 13:05:00,14.76,14.77,14.76,14.76,14220.0,13.4725,13.4816,13.4725,13.4725,14220.0
2016-07-27 13:10:00,14.76,14.76,14.76,14.76,5280.0,13.4725,13.4725,13.4725,13.4725,5280.0
2016-07-27 13:15:00,14.76,14.77,14.76,14.77,19224.0,13.4725,13.4816,13.4725,13.4816,19224.0
2016-07-27 13:20:00,14.77,14.78,14.77,14.78,15684.0,13.4816,13.4907,13.4816,13.4907,15684.0
2016-07-27 13:25:00,14.78,14.79,14.78,14.78,5828.0,13.4907,13.4999,13.4907,13.4907,5828.0
2016-07-27 13:30:00,14.78,14.78,14.77,14.78,20836.0,13.4907,13.4907,13.4816,13.4907,20836.0
2016-07-27 13:35:00,14.78,14.78,14.77,14.77,16524.0,13.4907,13.4907,13.4816,13.4816,16524.0
2016-07-27 13:40:00,14.77,14.79,14.77,14.79,14476.0,13.4816,13.4999,13.4816,13.4999,14476.0
2016-07-27 13:45:00,14.79,14.8,14.79,14.8,18912.0,13.4999,13.509,13.4999,13.509,18912.0
2016-07-27 13:50:00,14.8,14.8,14.79,14.79,9768.0,13.509,13.509,13.4999,13.4999,9768.0
2016-07-27 13:55:00,14.79,14.8,14.79,14.8,18516.0,13.4999,13.509,13.4999,13.509,18516.0
2016-07-27 14:00:00,14.79,14.79,14.75,14.76,49456.0,13.4999,13.4999,13.4633,13.4725,49456.0
2016-07-27 14:05:00,14.75,14.78,14.75,14.76,30348.0,13.4633,13.4907,13.4633,13.4725,30348.0
2016-07-27 14:10:00,14.76,14.78,14.76,14.77,46188.0,13.4725,13.4907,13.4725,13.4816,46188.0
2016-07-27 14:15:00,14.78,14.81,14.77,14.8,24104.0,13.4907,13.5181,13.4816,13.509,24104.0
2016-07-27 14:20:00,14.8,14.81,14.8,14.81,14252.0,13.509,13.5181,13.509,13.5181,14252.0
2016-07-27 14:25:00,14.81,14.81,14.79,14.79,29496.0,13.5181,13.5181,13.4999,13.4999,29496.0
2016-07-27 14:30:00,14.8,14.81,14.79,14.81,48672.0,13.509,13.5181,13.4999,13.5181,48672.0
2016-07-27 14:35:00,14.81,14.82,14.8,14.81,32288.0,13.5181,13.5272,13.509,13.5181,32288.0
2016-07-27 14:40:00,14.81,14.83,14.81,14.83,69976.0,13.5181,13.5364,13.5181,13.5364,69976.0
2016-07-27 14:45:00,14.83,14.84,14.83,14.84,24940.0,13.5364,13.5455,13.5364,13.5455,24940.0
2016-07-27 14:50:00,14.84,14.84,14.83,14.84,35264.0,13.5455,13.5455,13.5364,13.5455,35264.0
2016-07-27 14:55:00,14.84,14.84,14.84,14.84,43856.0,13.5455,13.5455,13.5455,13.5455,43856.0
2016-07-27 15:00:00,14.84,14.85,14.82,14.82,125656.0,13.5455,13.5546,13.5272,13.5272,125656.0
2016-07-27 15:05:00,14.82,14.83,14.82,14.82,118616.0,13.5272,13.5364,13.5272,13.5272,118616.0
2016-07-27 15:10:00,14.82,14.83,14.82,14.82,141076.0,13.5272,13.5364,13.5272,13.5272,141076.0
2016-07-27 15:15:00,14.82,14.83,14.81,14.81,192236.0,13.5272,13.5364,13.5181,13.5181,192236.0
2016-07-27 15:20:00,14.81,14.81,14.79,14.8,129644.0,13.5181,13.5181,13.4999,13.509,129644.0
2016-07-27 15:25:00,14.8,14.8,14.78,14.8,186632.0,13.509,13.509,13.4907,13.509,186632.0
2016-07-27 15:30:00,14.8,14.82,14.79,14.82,89364.0,13.509,13.5272,13.4999,13.5272,89364.0
2016-07-27 15:35:00,14.82,14.83,14.81,14.83,114344.0,13.5272,13.5364,13.5181,13.5364,114344.0
2016-07-27 15:40:00,14.83,14.84,14.81,14.81,225160.0,13.5364,13.5455,13.5181,13.5181,225160.0
2016-07-27 15:45:00,14.81,14.81,14.77,14.78,423120.0,13.5181,13.5181,13.4816,13.4907,423120.0
2016-07-27 15:50:00,14.78,14.79,14.78,14.79,142164.0,13.4907,13.4999,13.4907,13.4999,142164.0
2016-07-27 15:55:00,14.79,14.79,14.78,14.79,272800.0,13.4999,13.4999,13.4907,13.4999,272800.0
2016-07-28 09:30:00,14.74,14.82,14.68,14.69,62800.0,13.4542,13.5272,13.3995,13.4086,62800.0
2016-07-28 09:35:00,14.72,14.73,14.66,14.66,57804.0,13.436,13.4451,13.3812,13.3812,57804.0
2016-07-28 09:40:00,14.66,14.71,14.66,14.71,27656.0,13.3812,13.4268,13.3812,13.4268,27656.0
2016-07-28 09:45:00,14.72,14.72,14.68,14.7,100804.0,13.436,13.436,13.3995,13.4177,100804.0
2016-07-28 09:50:00,14.7,14.7,14.68,14.7,107424.0,13.4177,13.4177,13.3995,13.4177,107424.0
2016-07-28 09:55:00,14.71,14.71,14.68,14.68,64560.0,13.4268,13.4268,13.3995,13.3995,64560.0
2016-07-28 10:00:00,14.69,14.7,14.67,14.67,85772.0,13.4086,13.4177,13.3903,13.3903,85772.0
2016-07-28 10:05:00,14.67,14.68,14.66,14.67,44908.0,13.3903,13.3995,13.3812,13.3903,44908.0
2016-07-28 10:10:00,14.67,14.68,14.64,14.64,73720.0,13.3903,13.3995,13.3629,13.3629,73720.0
2016-07-28 10:15:00,14.63,14.64,14.61,14.61,64252.0,13.3538,13.3629,13.3356,13.3356,64252.0
2016-07-28 10:20:00,14.61,14.62,14.6,14.61,96248.0,13.3356,13.3447,13.3264,13.3356,96248.0
2016-07-28 10:25:00,14.6,14.62,14.6,14.6,52736.0,13.3264,13.3447,13.3264,13.3264,52736.0
2016-07-28 10:30:00,14.6,14.61,14.6,14.6,32188.0,13.3264,13.3356,13.3264,13.3264,32188.0
2016-07-28 10:35:00,14.6,14.61,14.6,14.61,29020.0,13.3264,13.3356,13.3264,13.3356,29020.0
2016-07-28 10:40:00,14.61,14.62,14.61,14.61,50464.0,13.3356,13.3447,13.3356,13.3356,50464.0
2016-07-28 10:45:00,14.62,14.62,14.61,14.61,38752.0,13.3447,13.3447,13.3356,13.3356,38752.0
2016-07-28 10:50:00,14.61,14.62,14.61,14.62,40596.0,13.3356,13.3447,13.3356,13.3447,40596.0
2016-07-28 10:55:00,14.61,14.62,14.61,14.61,84976.0,13.3356,13.3447,13.3356,13.3356,84976.0
2016-07-28 11:00:00,14.61,14.64,14.61,14.63,68268.0,13.3356,13.3629,13.3356,13.3538,68268.0
2016-07-28 11:05:00,14.64,14.65,14.63,14.65,34772.0,13.3629,13.3721,13.3538,13.3721,34772.0
2016-07-28 11:10:00,14.65,14.65,14.63,14.63,78316.0,13.3721,13.3721,13.3538,13.3538,78316.0
2016-07-28 11:15:00,14.63,14.63,14.62,14.63,101460.0,13.3538,13.3538,13.3447,13.3538,101460.0
2016-07-28 11:20:00,14.62,14.65,14.62,14.65,60860.0,13.3447,13.3721,13.3447,13.3721,60860.0
2016-07-28 11:25:00,14.64,14.64,14.63,14.63,97712.0,13.3629,13.3629,13.3538,13.3538,97712.0
2016-07-28 11:30:00,14.63,14.64,14.63,14.63,37356.0,13.3538,13.3629,13.3538,13.3538,37356.0
2016-07-28 11:35:00,14.63,14.64,14.63,14.64,51816.0,13.3538,13.3629,13.3538,13.3629,51816.0
2016-07-28 11:40:00,14.64,14.65,14.64,14.65,40216.0,13.3629,13.3721,13.3629,13.3721,40216.0
2016-07-28 11:45:00,14.65,14.65,14.64,14.65,48052.0,13.3721,13.3721,13.3629,13.3721,48052.0
2016-07-28 11:50:00,14.65,14.65,14.63,14.63,41684.0,13.3721,13.3721,13.3538,13.3538,41684.0
2016-07-28 11:55:00,14.63,14.64,14.62,14.62,52076.0,13.3538,13.3629,13.3447,13.3447,52076.0
2016-07-28 12:00:00,14.62,14.64,14.62,14.63,49600.0,13.3447,13.3629,13.3447,13.3538,49600.0
2016-07-28 12:05:00,14.63,14.63,14.61,14.61,63968.0,13.3538,13.3538,13.3356,13.3356,63968.0
2016-07-28 12:10:00,14.61,14.62,14.61,14.62,57420.0,13.3356,13.3447,13.3356,13.3447,57420.0
2016-07-28 12:15:00,14.62,14.63,14.62,14.62,47600.0,13.3447,13.3538,13.3447,13.3447,47600.0
2016-07-28 12:20:00,14.62,14.64,14.61,14.64,48920.0,13.3447,13.3629,13.3356,13.3629,48920.0
2016-07-28 12:25:00,14.63,14.65,14.63,14.65,30236.0,13.3538,13.3721,13.3538,13.3721,30236.0
2016-07-28 12:30:00,14.65,14.65,14.65,14.65,27404.0,13.3721,13.3721,13.3721,13.3721,27404.0
2016-07-28 12:35:00,14.65,14.65,14.64,14.64,38508.0,13.3721,13.3721,13.3629,13.3629,38508.0
2016-07-28 12:40:00,14.64,14.65,14.64,14.65,28192.0,13.3629,13.3721,13.3629,13.3721,28192.0
2016-07-28 12:45:00,14.65,14.67,14.65,14.67,17484.0,13.3721,13.3903,13.3721,13.3903,17484.0
2016-07-28 12:50:00,14.67,14.67,14.66,14.67,21200.0,13.3903,13.3903,13.3812,13.3903,21200.0
2016-07-28 12:55:00,14.67,14.69,14.67,14.69,53044.0,13.3903,13.4086,13.3903,13.4086,53044.0
2016-07-28 13:00:00,14.69,14.7,14.69,14.7,28936.0,13.4086,13.4177,13.4086,13.4177,28936.0
2016-07-28 13:05:00,14.71,14.71,14.7,14.71,30252.0,13.4268,13.4268,13.4177,13.4268,30252.0
2016-07-28 13:10:00,14.71,14.71,14.71,14.71,34312.0,13.4268,13.4268,13.4268,13.4268,34312.0
2016-07-28 13:15:00,14.71,14.71,14.7,14.71,26660.0,13.4268,13.4268,13.4177,13.4268,26660.0
2016-07-28 13:20:00,14.71,14.71,14.7,14.71,42656.0,13.4268,13.4268,13.4177,13.4268,42656.0
2016-07-28 13:25:00,14.71,14.72,14.7,14.72,40196.0,13.4268,13.436,13.4177,13.436,40196.0
2016-07-28 13:30:00,14.72,14.72,14.71,14.71,13768.0,13.436,13.436,13.4268,13.4268,13768.0
2016-07-28 13:35:00,14.71,14.71,14.71,14.71,16800.0,13.4268,13.4268,13.4268,13.4268,16800.0
2016-07-28 13:40:00,14.71,14.71,14.7,14.7,17672.0,13.4268,13.4268,13.4177,13.4177,17672.0
2016-07-28 13:45:00,14.7,14.7,14.7,14.7,47784.0,13.4177,13.4177,13.4177,13.4177,47784.0
2016-07-28 13:50:00,14.71,14.73,14.71,14.73,40300.0,13.4268,13.4451,13.4268,13.4451,40300.0
2016-07-28 13:55:00,14.73,14.75,14.72,14.74,40052.0,13.4451,13.4633,13.436,13.4542,40052.0
2016-07-28 14:00:00,14.74,14.75,14.74,14.74,16836.0,13.4542,13.4633,13.4542,13.4542,16836.0
2016-07-28 14:05:00,14.74,14.75,14.74,14.75,43168.0,13.4542,13.4633,13.4542,13.4633,43168.0
2016-07-28 14:10:00,14.75,14.76,14.74,14.76,39632.0,13.4633,13.4725,13.4542,13.4725,39632.0
2016-07-28 14:15:00,14.75,14.76,14.74,14.75,32588.0,13.4633,13.4725,13.4542,13.4633,32588.0
2016-07-28 14:20:00,14.74,14.76,14.74,14.76,13476.0,13.4542,13.4725,13.4542,13.4725,13476.0
2016-07-28 14:25:00,14.76,14.76,14.75,14.76,22356.0,13.4725,13.4725,13.4633,13.4725,22356.0
2016-07-28 14:30:00,14.76,14.76,14.75,14.76,18808.0,13.4725,13.4725,13.4633,13.4725,18808.0
2016-07-28 14:35:00,14.75,14.76,14.75,14.76,33320.0,13.4633,13.4725,13.4633,13.4725,33320.0
2016-07-28 14:40:00,14.76,14.77,14.76,14.77,37808.0,13.4725,13.4816,13.4725,13.4816,37808.0
2016-07-28 14:45:00,14.77,14.78,14.77,14.77,65500.0,13.4816,13.4907,13.4816,13.4816,65500.0
2016-07-28 14:50:00,14.77,14.77,14.75,14.76,69012.0,13.4816,13.4816,13.4633,13.4725,69012.0
2016-07-28 14:55:00,14.76,14.76,14.74,14.75,90832.0,13.4725,13.4725,13.4542,13.4633,90832.0
2016-07-28 15:00:00,14.75,14.77,14.75,14.77,33848.0,13.4633,13.4816,13.4633,13.4816,33848.0
2016-07-28 15:05:00,14.77,14.77,14.76,14.76,51532.0,13.4816,13.4816,13.4725,13.4725,51532.0
2016-07-28 15:10:00,14.76,14.77,14.76,14.76,36756.0,13.4725,13.4816,13.4725,13.4725,36756.0
2016-07-28 15:15:00,14.76,14.77,14.76,14.77,59600.0,13.4725,13.4816,13.4725,13.4816,59600.0
2016-07-28 15:20:00,14.77,14.78,14.76,14.78,57116.0,13.4816,13.4907,13.4725,13.4907,57116.0
2016-07-28 15:25:00,14.78,14.79,14.77,14.77,114632.0,13.4907,13.4999,13.4816,13.4816,114632.0
2016-07-28 15:30:00,14.77,14.79,14.77,14.78,96224.0,13.4816,13.4999,13.4816,13.4907,96224.0
2016-07-28 15:35:00,14.78,14.79,14.78,14.79,99332.0,13.4907,13.4999,13.4907,13.4999,99332.0
2016-07-28 15:40:00,14.79,14.8,14.79,14.8,135292.0,13.4999,13.509,13.4999,13.509,135292.0
2016-07-28 15:45:00,14.8,14.8,14.8,14.8,160824.0,13.509,13.509,13.509,13.509,160824.0
2016-07-28 15:50:00,14.8,14.81,14.8,14.8,286728.0,13.509,13.5181,13.509,13.509,286728.0
2016-07-28 15:55:00,14.8,14.81,14.79,14.8,761120.0,13.509,13.5181,13.4999,13.509,761120.0
2016-07-29 09:30:00,14.79,14.79,14.77,14.77,28772.0,13.4999,13.4999,13.4816,13.4816,28772.0
2016-07-29 09:35:00,14.78,14.79,14.77,14.77,18808.0,13.4907,13.4999,13.4816,13.4816,18808.0
2016-07-29 09:40:00,14.79,14.8,14.79,14.8,7176.0,13.4999,13.509,13.4999,13.509,7176.0
2016-07-29 09:45:00,14.79,14.79,14.78,14.79,32664.0,13.4999,13.4999,13.4907,13.4999,32664.0
2016-07-29 09:50:00,14.79,14.79,14.78,14.78,45960.0,13.4999,13.4999,13.4907,13.4907,45960.0
2016-07-29 09:55:00,14.78,14.79,14.77,14.78,53752.0,13.4907,13.4999,13.4816,13.4907,53752.0
2016-07-29 10:00:00,14.78,14.78,14.77,14.78,67292.0,13.4907,13.4907,13.4816,13.4907,67292.0
2016-07-29 10:05:00,14.78,14.79,14.78,14.79,35092.0,13.4907,13.4999,13.4907,13.4999,35092.0
2016-07-29 10:10:00,14.79,14.8,14.79,14.8,49496.0,13.4999,13.509,13.4999,13.509,49496.0
2016-07-29 10:15:00,14.8,14.8,14.78,14.79,35068.0,13.509,13.509,13.4907,13.4999,35068.0
2016-07-29 10:20:00,14.79,14.79,14.78,14.78,20240.0,13.4999,13.4999,13.4907,13.4907,20240.0
2016-07-29 10:25:00,14.79,14.79,14.77,14.77,24448.0,13.4999,13.4999,13.4816,13.4816,24448.0
2016-07-29 10:30:00,14.77,14.77,14.74,14.74,12164.0,13.4816,13.4816,13.4542,13.4542,12164.0
2016-07-29 10:35:00,14.74,14.79,14.74,14.78,35428.0,13.4542,13.4999,13.4542,13.4907,35428.0
2016-07-29 10:40:00,14.78,14.78,14.77,14.78,25024.0,13.4907,13.4907,13.4816,13.4907,25024.0
2016-07-29 10:45:00,14.78,14.78,14.78,14.78,29736.0,13.4907,13.4907,13.4907,13.4907,29736.0
2016-07-29 10:50:00,14.78,14.78,14.78,14.78,32128.0,13.4907,13.4907,13.4907,13.4907,32128.0
2016-07-29 10:55:00,14.78,14.78,14.77,14.78,78404.0,13.4907,13.4907,13.4816,13.4907,78404.0
2016-07-29 11:00:00,14.78,14.79,14.78,14.78,28888.0,13.4907,13.4999,13.4907,13.4907,28888.0
2016-07-29 11:05:00,14.78,14.79,14.78,14.79,18824.0,13.4907,13.4999,13.4907,13.4999,18824.0
2016-07-29 11:10:00,14.79,14.8,14.78,14.79,21052.0,13.4999,13.509,13.4907,13.4999,21052.0
2016-07-29 11:15:00,14.79,14.8,14.79,14.79,4936.0,13.4999,13.509,13.4999,13.4999,4936.0
2016-07-29 11:20:00,14.79,14.8,14.79,14.8,15920.0,13.4999,13.509,13.4999,13.509,15920.0
2016-07-29 11:25:00,14.8,14.8,14.79,14.8,16136.0,13.509,13.509,13.4999,13.509,16136.0
2016-07-29 11:30:00,14.8,14.81,14.79,14.81,29972.0,13.509,13.5181,13.4999,13.5181,29972.0
2016-07-29 11:35:00,14.81,14.86,14.81,14.86,94692.0,13.5181,13.5638,13.5181,13.5638,94692.0
2016-07-29 11:40:00,14.86,14.87,14.83,14.83,60560.0,13.5638,13.5729,13.5364,13.5364,60560.0
2016-07-29 11:45:00,14.83,14.83,14.82,14.83,11980.0,13.5364,13.5364,13.5272,13.5364,11980.0
2016-07-29 11:50:00,14.83,14.83,14.81,14.82,27560.0,13.5364,13.5364,13.5181,13.5272,27560.0
2016-07-29 11:55:00,14.82,14.83,14.82,14.83,29740.0,13.5272,13.5364,13.5272,13.5364,29740.0
2016-07-29 12:00:00,14.83,14.85,14.83,14.84,27076.0,13.5364,13.5546,13.5364,13.5455,27076.0
2016-07-29 12:05:00,14.84,14.84,14.84,14.84,8728.0,13.5455,13.5455,13.5455,13.5455,8728.0
2016-07-29 12:10:00,14.83,14.85,14.83,14.85,37816.0,13.5364,13.5546,13.5364,13.5546,37816.0
2016-07-29 12:15:00,14.85,14.85,14.84,14.84,24412.0,13.5546,13.5546,13.5455,13.5455,24412.0
2016-07-29 12:20:00,14.84,14.84,14.84,14.84,13200.0,13.5455,13.5455,13.5455,13.5455,13200.0
2016-07-29 12:25:00,14.84,14.85,14.84,14.84,20492.0,13.5455,13.5546,13.5455,13.5455,20492.0
2016-07-29 12:30:00,14.84,14.85,14.83,14.85,27304.0,13.5455,13.5546,13.5364,13.5546,27304.0
2016-07-29 12:35:00,14.85,14.85,14.84,14.85,34920.0,13.5546,13.5546,13.5455,13.5546,34920.0
2016-07-29 12:40:00,14.85,14.85,14.85,14.85,28444.0,13.5546,13.5546,13.5546,13.5546,28444.0
2016-07-29 12:45:00,14.85,14.85,14.83,14.84,28012.0,13.5546,13.5546,13.5364,13.5455,28012.0
2016-07-29 12:50:00,14.84,14.84,14.83,14.84,18496.0,13.5455,13.5455,13.5364,13.5455,18496.0
2016-07-29 12:55:00,14.84,14.85,14.84,14.85,24504.0,13.5455,13.5546,13.5455,13.5546,24504.0
2016-07-29 13:00:00,14.85,14.85,14.83,14.84,36008.0,13.5546,13.5546,13.5364,13.5455,36008.0
2016-07-29 13:05:00,14.84,14.84,14.83,14.84,30752.0,13.5455,13.5455,13.5364,13.5455,30752.0
2016-07-29 13:10:00,14.84,14.85,14.84,14.85,28748.0,13.5455,13.5546,13.5455,13.5546,28748.0
2016-07-29 13:15:00,14.85,14.86,14.85,14.86,34588.0,13.5546,13.5638,13.5546,13.5638,34588.0
2016-07-29 13:20:00,14.86,14.88,14.86,14.87,21176.0,13.5638,13.582,13.5638,13.5729,21176.0
2016-07-29 13:25:00,14.88,14.88,14.87,14.88,26184.0,13.582,13.582,13.5729,13.582,26184.0
2016-07-29 13:30:00,14.88,14.88,14.87,14.88,27440.0,13.582,13.582,13.5729,13.582,27440.0
2016-07-29 13:35:00,14.88,14.88,14.87,14.87,34824.0,13.582,13.582,13.5729,13.5729,34824.0
2016-07-29 13:40:00,14.88,14.88,14.88,14.88,16484.0,13.582,13.582,13.582,13.582,16484.0
2016-07-29 13:45:00,14.88,14.89,14.88,14.89,21888.0,13.582,13.5911,13.582,13.5911,21888.0
2016-07-29 13:50:00,14.88,14.89,14.88,14.88,17648.0,13.582,13.5911,13.582,13.582,17648.0
2016-07-29 13:55:00,14.88,14.89,14.88,14.89,12800.0,13.582,13.5911,13.582,13.5911,12800.0
2016-07-29 14:00:00,14.88,14.88,14.87,14.87,48172.0,13.582,13.582,13.5729,13.5729,48172.0
2016-07-29 14:05:00,14.87,14.88,14.87,14.88,23836.0,13.5729,13.582,13.5729,13.582,23836.0
2016-07-29 14:10:00,14.88,14.88,14.87,14.88,29868.0,13.582,13.582,13.5729,13.582,29868.0
2016-07-29 14:15:00,14.88,14.88,14.87,14.88,21332.0,13.582,13.582,13.5729,13.582,21332.0
2016-07-29 14:20:00,14.88,14.88,14.87,14.88,29828.0,13.582,13.582,13.5729,13.582,29828.0
2016-07-29 14:25:00,14.88,14.88,14.87,14.88,51040.0,13.582,13.582,13.5729,13.582,51040.0
2016-07-29 14:30:00,14.87,14.87,14.86,14.86,84536.0,13.5729,13.5729,13.5638,13.5638,84536.0
2016-07-29 14:35:00,14.86,14.86,14.84,14.85,39684.0,13.5638,13.5638,13.5455,13.5546,39684.0
2016-07-29 14:40:00,14.85,14.87,14.85,14.87,54904.0,13.5546,13.5729,13.5546,13.5729,54904.0
2016-07-29 14:45:00,14.87,14.88,14.87,14.88,34636.0,13.5729,13.582,13.5729,13.582,34636.0
2016-07-29 14:50:00,14.88,14.89,14.88,14.88,60840.0,13.582,13.5911,13.582,13.582,60840.0
2016-07-29 14:55:00,14.88,14.88,14.87,14.88,31792.0,13.582,13.582,13.5729,13.582,31792.0
2016-07-29 15:00:00,14.88,14.88,14.86,14.88,61844.0,13.582,13.582,13.5638,13.582,61844.0
2016-07-29 15:05:00,14.88,14.88,14.87,14.88,117176.0,13.582,13.582,13.5729,13.582,117176.0
2016-07-29 15:10:00,14.88,14.89,14.88,14.88,99268.0,13.582,13.5911,13.582,13.582,99268.0
2016-07-29 15:15:00,14.88,14.88,14.87,14.87,80304.0,13.582,13.582,13.5729,13.5729,80304.0
2016-07-29 15:20:00,14.87,14.88,14.87,14.88,61008.0,13.5729,13.582,13.5729,13.582,61008.0
2016-07-29 15:25:00,14.88,14.88,14.87,14.87,114160.0,13.582,13.582,13.5729,13.5729,114160.0
2016-07-29 15:30:00,14.87,14.88,14.86,14.87,153908.0,13.5729,13.582,13.5638,13.5729,153908.0
2016-07-29 15:35:00,14.87,14.88,14.87,14.87,113812.0,13.5729,13.582,13.5729,13.5729,113812.0
2016-07-29 15:40:00,14.87,14.88,14.86,14.88,193720.0,13.5729,13.582,13.5638,13.582,193720.0
2016-07-29 15:45:00,14.88,14.9,14.88,14.9,129196.0,13.582,13.6003,13.582,13.6003,129196.0
2016-07-29 15:50:00,14.89,14.9,14.89,14.89,102520.0,13.5911,13.6003,13.5911,13.5911,102520.0
2016-07-29 15:55:00,14.89,14.9,14.88,14.88,488048.0,13.5911,13.6003,13.582,13.582,488048.0
2016-08-01 09:30:00,14.87,14.9,14.87,14.89,72808.0,13.5729,13.6003,13.5729,13.5911,72808.0
2016-08-01 09:35:00,14.88,14.88,14.85,14.86,65600.0,13.582,13.582,13.5546,13.5638,65600.0
2016-08-01 09:40:00,14.85,14.85,14.83,14.84,27600.0,13.5546,13.5546,13.5364,13.5455,27600.0
2016-08-01 09:45:00,14.85,14.86,14.84,14.85,31024.0,13.5546,13.5638,13.5455,13.5546,31024.0
2016-08-01 09:50:00,14.85,14.87,14.85,14.86,28168.0,13.5546,13.5729,13.5546,13.5638,28168.0
2016-08-01 09:55:00,14.87,14.87,14.86,14.87,30144.0,13.5729,13.5729,13.5638,13.5729,30144.0
2016-08-01 10:00:00,14.87,14.89,14.86,14.87,45384.0,13.5729,13.5911,13.5638,13.5729,45384.0
2016-08-01 10:05:00,14.88,14.89,14.88,14.88,29268.0,13.582,13.5911,13.582,13.582,29268.0
2016-08-01 10:10:00,14.88,14.89,14.87,14.88,129288.0,13.582,13.5911,13.5729,13.582,129288.0
2016-08-01 10:15:00,14.88,14.9,14.88,14.89,17600.0,13.582,13.6003,13.582,13.5911,17600.0
2016-08-01 10:20:00,14.88,14.88,14.88,14.88,10800.0,13.582,13.582,13.582,13.582,10800.0
2016-08-01 10:25:00,14.87,14.9,14.87,14.9,19136.0,13.5729,13.6003,13.5729,13.6003,19136.0
2016-08-01 10:30:00,14.9,14.9,14.89,14.89,23912.0,13.6003,13.6003,13.5911,13.5911,23912.0
2016-08-01 10:35:00,14.9,14.9,14.88,14.88,8400.0,13.6003,13.6003,13.582,13.582,8400.0
2016-08-01 10:40:00,14.88,14.89,14.88,14.88,12584.0,13.582,13.5911,13.582,13.582,12584.0
2016-08-01 10:45:00,14.89,14.9,14.88,14.9,25480.0,13.5911,13.6003,13.582,13.6003,25480.0
2016-08-01 10:50:00,14.9,14.9,14.9,14.9,15072.0,13.6003,13.6003,13.6003,13.6003,15072.0
2016-08-01 10:55:00,14.9,14.9,14.9,14.9,13588.0,13.6003,13.6003,13.6003,13.6003,13588.0
2016-08-01 11:00:00,14.9,14.9,14.89,14.9,41820.0,13.6003,13.6003,13.5911,13.6003,41820.0
2016-08-01 11:05:00,14.9,14.92,14.9,14.92,43956.0,13.6003,13.6185,13.6003,13.6185,43956.0
2016-08-01 11:10:00,14.93,14.93,14.93,14.93,11804.0,13.6276,13.6276,13.6276,13.6276,11804.0
2016-08-01 11:15:00,14.93,14.93,14.92,14.93,22752.0,13.6276,13.6276,13.6185,13.6276,22752.0
2016-08-01 11:20:00,14.93,14.93,14.92,14.92,8180.0,13.6276,13.6276,13.6185,13.6185,8180.0
2016-08-01 11:25:00,14.92,14.93,14.92,14.92,24072.0,13.6185,13.6276,13.6185,13.6185,24072.0
2016-08-01 11:30:00,14.92,14.92,14.92,14.92,18980.0,13.6185,13.6185,13.6185,13.6185,18980.0
2016-08-01 11:35:00,14.92,14.92,14.91,14.92,20596.0,13.6185,13.6185,13.6094,13.6185,20596.0
2016-08-01 11:40:00,14.91,14.91,14.9,14.91,6400.0,13.6094,13.6094,13.6003,13.6094,6400.0
2016-08-01 11:45:00,14.91,14.91,14.9,14.9,11804.0,13.6094,13.6094,13.6003,13.6003,11804.0
2016-08-01 11:50:00,14.9,14.9,14.88,14.89,18800.0,13.6003,13.6003,13.582,13.5911,18800.0
2016-08-01 11:55:00,14.88,14.88,14.88,14.88,26220.0,13.582,13.582,13.582,13.582,26220.0
2016-08-01 12:00:00,14.88,14.88,14.88,14.88,9040.0,13.582,13.582,13.582,13.582,9040.0
2016-08-01 12:05:00,14.88,14.88,14.86,14.87,37504.0,13.582,13.582,13.5638,13.5729,37504.0
2016-08-01 12:10:00,14.87,14.87,14.85,14.85,68148.0,13.5729,13.5729,13.5546,13.5546,68148.0
2016-08-01 12:15:00,14.86,14.86,14.85,14.86,71344.0,13.5638,13.5638,13.5546,13.5638,71344.0
2016-08-01 12:20:00,14.86,14.86,14.85,14.85,46104.0,13.5638,13.5638,13.5546,13.5546,46104.0
2016-08-01 12:25:00,14.86,14.87,14.86,14.87,60004.0,13.5638,13.5729,13.5638,13.5729,60004.0
2016-08-01 12:30:00,14.87,14.87,14.86,14.86,20372.0,13.5729,13.5729,13.5638,13.5638,20372.0
2016-08-01 12:35:00,14.87,14.88,14.86,14.88,25748.0,13.5729,13.582,13.5638,13.582,25748.0
2016-08-01 12:40:00,14.88,14.88,14.87,14.87,19040.0,13.582,13.582,13.5729,13.5729,19040.0
2016-08-01 12:45:00,14.87,14.87,14.86,14.87,28440.0,13.5729,13.5729,13.5638,13.5729,28440.0
2016-08-01 12:50:00,14.87,14.88,14.87,14.88,25664.0,13.5729,13.582,13.5729,13.582,25664.0
2016-08-01 12:55:00,14.88,14.88,14.87,14.88,40592.0,13.582,13.582,13.5729,13.582,40592.0
2016-08-01 13:00:00,14.88,14.88,14.87,14.87,39528.0,13.582,13.582,13.5729,13.5729,39528.0
2016-08-01 13:05:00,14.87,14.88,14.87,14.88,23264.0,13.5729,13.582,13.5729,13.582,23264.0
2016-08-01 13:10:00,14.88,14.89,14.87,14.89,16800.0,13.582,13.5911,13.5729,13.5911,16800.0
2016-08-01 13:15:00,14.89,14.89,14.88,14.88,12400.0,13.5911,13.5911,13.582,13.582,12400.0
2016-08-01 13:20:00,14.88,14.89,14.88,14.88,11580.0,13.582,13.5911,13.582,13.582,11580.0
2016-08-01 13:25:00,14.88,14.88,14.88,14.88,11868.0,13.582,13.582,13.582,13.582,11868.0
2016-08-01 13:30:00,14.88,14.88,14.88,14.88,24396.0,13.582,13.582,13.582,13.582,24396.0
2016-08-01 13:35:00,14.88,14.88,14.87,14.87,12960.0,13.582,13.582,13.5729,13.5729,12960.0
2016-08-01 13:40:00,14.87,14.87,14.86,14.86,63708.0,13.5729,13.5729,13.5638,13.5638,63708.0
2016-08-01 13:45:00,14.86,14.86,14.86,14.86,32032.0,13.5638,13.5638,13.5638,13.5638,32032.0
2016-08-01 13:50:00,14.87,14.87,14.86,14.86,32524.0,13.5729,13.5729,13.5638,13.5638,32524.0
2016-08-01 13:55:00,14.87,14.9,14.86,14.9,38396.0,13.5729,13.6003,13.5638,13.6003,38396.0
2016-08-01 14:00:00,14.9,14.9,14.88,14.88,17392.0,13.6003,13.6003,13.582,13.582,17392.0
2016-08-01 14:05:00,14.88,14.88,14.88,14.88,20068.0,13.582,13.582,13.582,13.582,20068.0
2016-08-01 14:10:00,14.88,14.88,14.87,14.88,62616.0,13.582,13.582,13.5729,13.582,62616.0
2016-08-01 14:15:00,14.88,14.88,14.88,14.88,36088.0,13.582,13.582,13.582,13.582,36088.0
2016-08-01 14:20:00,14.88,14.9,14.88,14.9,77176.0,13.582,13.6003,13.582,13.6003,77176.0
2016-08-01 14:25:00,14.9,14.9,14.88,14.89,34020.0,13.6003,13.6003,13.582,13.5911,34020.0
2016-08-01 14:30:00,14.88,14.9,14.88,14.89,43084.0,13.582,13.6003,13.582,13.5911,43084.0
2016-08-01 14:35:00,14.89,14.91,14.89,14.9,37024.0,13.5911,13.6094,13.5911,13.6003,37024.0
2016-08-01 14:40:00,14.9,14.9,14.88,14.89,26904.0,13.6003,13.6003,13.582,13.5911,26904.0
2016-08-01 14:45:00,14.89,14.9,14.89,14.9,18964.0,13.5911,13.6003,13.5911,13.6003,18964.0
2016-08-01 14:50:00,14.9,14.9,14.88,14.89,20400.0,13.6003,13.6003,13.582,13.5911,20400.0
2016-08-01 14:55:00,14.89,14.89,14.88,14.88,16668.0,13.5911,13.5911,13.582,13.582,16668.0
2016-08-01 15:00:00,14.88,14.88,14.87,14.88,39336.0,13.582,13.582,13.5729,13.582,39336.0
2016-08-01 15:05:00,14.87,14.88,14.87,14.88,21696.0,13.5729,13.582,13.5729,13.582,21696.0
2016-08-01 15:10:00,14.88,14.9,14.87,14.88,38080.0,13.582,13.6003,13.5729,13.582,38080.0
2016-08-01 15:15:00,14.88,14.88,14.87,14.87,32828.0,13.582,13.582,13.5729,13.5729,32828.0
2016-08-01 15:20:00,14.87,14.88,14.87,14.88,59104.0,13.5729,13.582,13.5729,13.582,59104.0
2016-08-01 15:25:00,14.88,14.88,14.87,14.87,55516.0,13.582,13.582,13.5729,13.5729,55516.0
2016-08-01 15:30:00,14.87,14.88,14.87,14.88,32580.0,13.5729,13.582,13.5729,13.582,32580.0
2016-08-01 15:35:00,14.88,14.89,14.87,14.89,58528.0,13.582,13.5911,13.5729,13.5911,58528.0
2016-08-01 15:40:00,14.89,14.89,14.88,14.89,85992.0,13.5911,13.5911,13.582,13.5911,85992.0
2016-08-01 15:45:00,14.89,14.89,14.87,14.87,114020.0,13.5911,13.5911,13.5729,13.5729,114020.0
2016-08-01 15:50:00,14.87,14.88,14.86,14.86,98340.0,13.5729,13.582,13.5638,13.5638,98340.0
2016-08-01 15:55:00,14.86,14.87,14.86,14.86,419068.0,13.5638,13.5729,13.5638,13.5638,419068.0
2016-08-02 09:30:00,14.81,14.86,14.81,14.83,23524.0,13.5181,13.5638,13.5181,13.5364,23524.0
2016-08-02 09:35:00,14.82,14.82,14.75,14.76,12000.0,13.5272,13.5272,13.4633,13.4725,12000.0
2016-08-02 09:40:00,14.77,14.77,14.74,14.74,12752.0,13.4816,13.4816,13.4542,13.4542,12752.0
2016-08-02 09:45:00,14.74,14.74,14.7,14.7,53296.0,13.4542,13.4542,13.4177,13.4177,53296.0
2016-08-02 09:50:00,14.7,14.72,14.7,14.71,55920.0,13.4177,13.436,13.4177,13.4268,55920.0
2016-08-02 09:55:00,14.71,14.72,14.71,14.71,48920.0,13.4268,13.436,13.4268,13.4268,48920.0
2016-08-02 10:00:00,14.71,14.71,14.68,14.68,35528.0,13.4268,13.4268,13.3995,13.3995,35528.0
2016-08-02 10:05:00,14.68,14.68,14.66,14.67,33548.0,13.3995,13.3995,13.3812,13.3903,33548.0
2016-08-02 10:10:00,14.66,14.68,14.65,14.68,31604.0,13.3812,13.3995,13.3721,13.3995,31604.0
2016-08-02 10:15:00,14.68,14.68,14.67,14.67,41796.0,13.3995,13.3995,13.3903,13.3903,41796.0
2016-08-02 10:20:00,14.66,14.67,14.65,14.66,29156.0,13.3812,13.3903,13.3721,13.3812,29156.0
2016-08-02 10:25:00,14.65,14.66,14.65,14.65,21768.0,13.3721,13.3812,13.3721,13.3721,21768.0
2016-08-02 10:30:00,14.65,14.67,14.65,14.66,47988.0,13.3721,13.3903,13.3721,13.3812,47988.0
2016-08-02 10:35:00,14.66,14.67,14.66,14.67,43840.0,13.3812,13.3903,13.3812,13.3903,43840.0
2016-08-02 10:40:00,14.66,14.67,14.65,14.67,25188.0,13.3812,13.3903,13.3721,13.3903,25188.0
2016-08-02 10:45:00,14.67,14.68,14.66,14.67,84664.0,13.3903,13.3995,13.3812,13.3903,84664.0
2016-08-02 10:50:00,14.67,14.67,14.66,14.67,58236.0,13.3903,13.3903,13.3812,13.3903,58236.0
2016-08-02 10:55:00,14.67,14.68,14.66,14.66,53712.0,13.3903,13.3995,13.3812,13.3812,53712.0
2016-08-02 11:00:00,14.67,14.68,14.67,14.68,29460.0,13.3903,13.3995,13.3903,13.3995,29460.0
2016-08-02 11:05:00,14.68,14.68,14.67,14.68,37488.0,13.3995,13.3995,13.3903,13.3995,37488.0
2016-08-02 11:10:00,14.68,14.68,14.67,14.67,25392.0,13.3995,13.3995,13.3903,13.3903,25392.0
2016-08-02 11:15:00,14.67,14.68,14.67,14.68,38876.0,13.3903,13.3995,13.3903,13.3995,38876.0
2016-08-02 11:20:00,14.67,14.68,14.67,14.68,78160.0,13.3903,13.3995,13.3903,13.3995,78160.0
2016-08-02 11:25:00,14.68,14.69,14.68,14.68,25980.0,13.3995,13.4086,13.3995,13.3995,25980.0
2016-08-02 11:30:00,14.68,14.7,14.68,14.7,21356.0,13.3995,13.4177,13.3995,13.4177,21356.0
2016-08-02 11:35:00,14.7,14.7,14.69,14.69,38952.0,13.4177,13.4177,13.4086,13.4086,38952.0
2016-08-02 11:40:00,14.69,14.7,14.69,14.69,26464.0,13.4086,13.4177,13.4086,13.4086,26464.0
2016-08-02 11:45:00,14.69,14.71,14.69,14.71,24832.0,13.4086,13.4268,13.4086,13.4268,24832.0
2016-08-02 11:50:00,14.71,14.71,14.7,14.71,30816.0,13.4268,13.4268,13.4177,13.4268,30816.0
2016-08-02 11:55:00,14.7,14.7,14.69,14.69,22444.0,13.4177,13.4177,13.4086,13.4086,22444.0
2016-08-02 12:00:00,14.69,14.69,14.68,14.69,16076.0,13.4086,13.4086,13.3995,13.4086,16076.0
2016-08-02 12:05:00,14.69,14.7,14.68,14.69,37048.0,13.4086,13.4177,13.3995,13.4086,37048.0
2016-08-02 12:10:00,14.69,14.7,14.69,14.7,9600.0,13.4086,13.4177,13.4086,13.4177,9600.0
2016-08-02 12:15:00,14.7,14.71,14.7,14.71,37412.0,13.4177,13.4268,13.4177,13.4268,37412.0
2016-08-02 12:20:00,14.71,14.72,14.71,14.71,16868.0,13.4268,13.436,13.4268,13.4268,16868.0
2016-08-02 12:25:00,14.71,14.71,14.7,14.71,14640.0,13.4268,13.4268,13.4177,13.4268,14640.0
2016-08-02 12:30:00,14.71,14.71,14.71,14.71,12396.0,13.4268,13.4268,13.4268,13.4268,12396.0
2016-08-02 12:35:00,14.71,14.72,14.71,14.72,42420.0,13.4268,13.436,13.4268,13.436,42420.0
2016-08-02 12:40:00,14.72,14.72,14.72,14.72,16876.0,13.436,13.436,13.436,13.436,16876.0
2016-08-02 12:45:00,14.72,14.73,14.72,14.72,33108.0,13.436,13.4451,13.436,13.436,33108.0
2016-08-02 12:50:00,14.72,14.73,14.72,14.72,30600.0,13.436,13.4451,13.436,13.436,30600.0
2016-08-02 12:55:00,14.72,14.72,14.71,14.71,55464.0,13.436,13.436,13.4268,13.4268,55464.0
2016-08-02 13:00:00,14.72,14.72,14.71,14.71,53316.0,13.436,13.436,13.4268,13.4268,53316.0
2016-08-02 13:05:00,14.71,14.71,14.69,14.69,25240.0,13.4268,13.4268,13.4086,13.4086,25240.0
2016-08-02 13:10:00,14.69,14.7,14.69,14.69,43792.0,13.4086,13.4177,13.4086,13.4086,43792.0
2016-08-02 13:15:00,14.69,14.69,14.69,14.69,44828.0,13.4086,13.4086,13.4086,13.4086,44828.0
2016-08-02 13:20:00,14.69,14.7,14.69,14.69,32412.0,13.4086,13.4177,13.4086,13.4086,32412.0
2016-08-02 13:25:00,14.69,14.7,14.69,14.69,26000.0,13.4086,13.4177,13.4086,13.4086,26000.0
2016-08-02 13:30:00,14.69,14.69,14.68,14.68,40656.0,13.4086,13.4086,13.3995,13.3995,40656.0
2016-08-02 13:35:00,14.68,14.68,14.66,14.66,42744.0,13.3995,13.3995,13.3812,13.3812,42744.0
2016-08-02 13:40:00,14.65,14.65,14.64,14.65,76400.0,13.3721,13.3721,13.3629,13.3721,76400.0
2016-08-02 13:45:00,14.65,14.66,14.65,14.65,67432.0,13.3721,13.3812,13.3721,13.3721,67432.0
2016-08-02 13:50:00,14.65,14.66,14.65,14.66,44972.0,13.3721,13.3812,13.3721,13.3812,44972.0
2016-08-02 13:55:00,14.66,14.66,14.65,14.66,42508.0,13.3812,13.3812,13.3721,13.3812,42508.0
2016-08-02 14:00:00,14.66,14.66,14.65,14.65,52892.0,13.3812,13.3812,13.3721,13.3721,52892.0
2016-08-02 14:05:00,14.65,14.67,14.65,14.67,81056.0,13.3721,13.3903,13.3721,13.3903,81056.0
2016-08-02 14:10:00,14.68,14.7,14.68,14.7,16936.0,13.3995,13.4177,13.3995,13.4177,16936.0
2016-08-02 14:15:00,14.7,14.71,14.69,14.71,24900.0,13.4177,13.4268,13.4086,13.4268,24900.0
2016-08-02 14:20:00,14.71,14.72,14.71,14.72,51888.0,13.4268,13.436,13.4268,13.436,51888.0
2016-08-02 14:25:00,14.72,14.72,14.72,14.72,27944.0,13.436,13.436,13.436,13.436,27944.0
2016-08-02 14:30:00,14.72,14.72,14.7,14.71,73696.0,13.436,13.436,13.4177,13.4268,73696.0
2016-08-02 14:35:00,14.7,14.71,14.7,14.7,35132.0,13.4177,13.4268,13.4177,13.4177,35132.0
2016-08-02 14:40:00,14.7,14.74,14.7,14.73,36068.0,13.4177,13.4542,13.4177,13.4451,36068.0
2016-08-02 14:45:00,14.74,14.74,14.73,14.74,48420.0,13.4542,13.4542,13.4451,13.4542,48420.0
2016-08-02 14:50:00,14.74,14.74,14.72,14.72,29584.0,13.4542,13.4542,13.436,13.436,29584.0
2016-08-02 14:55:00,14.72,14.72,14.71,14.71,34092.0,13.436,13.436,13.4268,13.4268,34092.0
2016-08-02 15:00:00,14.71,14.72,14.71,14.71,45536.0,13.4268,13.436,13.4268,13.4268,45536.0
2016-08-02 15:05:00,14.71,14.72,14.71,14.72,40604.0,13.4268,13.436,13.4268,13.436,40604.0
2016-08-02 15:10:00,14.72,14.72,14.71,14.71,23416.0,13.436,13.436,13.4268,13.4268,23416.0
2016-08-02 15:15:00,14.71,14.71,14.71,14.71,56632.0,13.4268,13.4268,13.4268,13.4268,56632.0
2016-08-02 15:20:00,14.71,14.72,14.71,14.72,47704.0,13.4268,13.436,13.4268,13.436,47704.0
2016-08-02 15:25:00,14.72,14.72,14.71,14.71,48524.0,13.436,13.436,13.4268,13.4268,48524.0
2016-08-02 15:30:00,14.72,14.72,14.71,14.72,75876.0,13.436,13.436,13.4268,13.436,75876.0
2016-08-02 15:35:00,14.72,14.72,14.71,14.72,100852.0,13.436,13.436,13.4268,13.436,100852.0
2016-08-02 15:40:00,14.72,14.72,14.69,14.7,94664.0,13.436,13.436,13.4086,13.4177,94664.0
2016-08-02 15:45:00,14.71,14.71,14.7,14.7,131648.0,13.4268,13.4268,13.4177,13.4177,131648.0
2016-08-02 15:50:00,14.7,14.7,14.68,14.68,142696.0,13.4177,13.4177,13.3995,13.3995,142696.0
2016-08-02 15:55:00,14.68,14.69,14.68,14.68,233260.0,13.3995,13.4086,13.3995,13.3995,233260.0
2016-08-03 09:30:00,14.7,14.72,14.7,14.72,67064.0,13.4177,13.436,13.4177,13.436,67064.0
2016-08-03 09:35:00,14.71,14.72,14.7,14.72,12920.0,13.4268,13.436,13.4177,13.436,12920.0
2016-08-03 09:40:00,14.72,14.74,14.72,14.73,3600.0,13.436,13.4542,13.436,13.4451,3600.0
2016-08-03 09:45:00,14.72,14.73,14.71,14.71,23800.0,13.436,13.4451,13.4268,13.4268,23800.0
2016-08-03 09:50:00,14.72,14.72,14.7,14.71,16980.0,13.436,13.436,13.4177,13.4268,16980.0
2016-08-03 09:55:00,14.71,14.71,14.69,14.69,12524.0,13.4268,13.4268,13.4086,13.4086,12524.0
2016-08-03 10:00:00,14.68,14.69,14.68,14.69,2800.0,13.3995,13.4086,13.3995,13.4086,2800.0
2016-08-03 10:05:00,14.7,14.71,14.69,14.7,11000.0,13.4177,13.4268,13.4086,13.4177,11000.0
2016-08-03 10:10:00,14.7,14.72,14.7,14.71,15196.0,13.4177,13.436,13.4177,13.4268,15196.0
2016-08-03 10:15:00,14.71,14.72,14.71,14.72,14400.0,13.4268,13.436,13.4268,13.436,14400.0
2016-08-03 10:20:00,14.72,14.72,14.71,14.72,11020.0,13.436,13.436,13.4268,13.436,11020.0
2016-08-03 10:25:00,14.72,14.73,14.72,14.73,8184.0,13.436,13.4451,13.436,13.4451,8184.0
2016-08-03 10:30:00,14.72,14.74,14.72,14.74,17104.0,13.436,13.4542,13.436,13.4542,17104.0
2016-08-03 10:35:00,14.73,14.74,14.73,14.73,5608.0,13.4451,13.4542,13.4451,13.4451,5608.0
2016-08-03 10:40:00,14.73,14.74,14.72,14.74,6092.0,13.4451,13.4542,13.436,13.4542,6092.0
2016-08-03 10:45:00,14.73,14.73,14.72,14.73,17564.0,13.4451,13.4451,13.436,13.4451,17564.0
2016-08-03 10:50:00,14.74,14.74,14.72,14.72,5476.0,13.4542,13.4542,13.436,13.436,5476.0
2016-08-03 10:55:00,14.72,14.74,14.72,14.72,15680.0,13.436,13.4542,13.436,13.436,15680.0
2016-08-03 11:00:00,14.72,14.73,14.72,14.73,18116.0,13.436,13.4451,13.436,13.4451,18116.0
2016-08-03 11:05:00,14.73,14.75,14.73,14.74,11712.0,13.4451,13.4633,13.4451,13.4542,11712.0
2016-08-03 11:10:00,14.74,14.75,14.74,14.74,13200.0,13.4542,13.4633,13.4542,13.4542,13200.0
2016-08-03 11:15:00,14.74,14.75,14.74,14.74,17600.0,13.4542,13.4633,13.4542,13.4542,17600.0
2016-08-03 11:20:00,14.74,14.76,14.74,14.76,48820.0,13.4542,13.4725,13.4542,13.4725,48820.0
2016-08-03 11:25:00,14.76,14.77,14.76,14.77,28968.0,13.4725,13.4816,13.4725,13.4816,28968.0
2016-08-03 11:30:00,14.77,14.77,14.77,14.77,31876.0,13.4816,13.4816,13.4816,13.4816,31876.0
2016-08-03 11:35:00,14.77,14.77,14.75,14.75,9364.0,13.4816,13.4816,13.4633,13.4633,9364.0
2016-08-03 11:40:00,14.75,14.75,14.73,14.74,29468.0,13.4633,13.4633,13.4451,13.4542,29468.0
2016-08-03 11:45:00,14.74,14.75,14.74,14.75,6800.0,13.4542,13.4633,13.4542,13.4633,6800.0
2016-08-03 11:50:00,14.75,14.77,14.75,14.76,12400.0,13.4633,13.4816,13.4633,13.4725,12400.0
2016-08-03 11:55:00,14.76,14.76,14.76,14.76,5600.0,13.4725,13.4725,13.4725,13.4725,5600.0
2016-08-03 12:00:00,14.76,14.76,14.74,14.74,10800.0,13.4725,13.4725,13.4542,13.4542,10800.0
2016-08-03 12:05:00,14.74,14.74,14.74,14.74,6496.0,13.4542,13.4542,13.4542,13.4542,6496.0
2016-08-03 12:10:00,14.74,14.74,14.73,14.73,9500.0,13.4542,13.4542,13.4451,13.4451,9500.0
2016-08-03 12:15:00,14.73,14.75,14.73,14.74,13600.0,13.4451,13.4633,13.4451,13.4542,13600.0
2016-08-03 12:20:00,14.74,14.74,14.73,14.73,13464.0,13.4542,13.4542,13.4451,13.4451,13464.0
2016-08-03 12:25:00,14.74,14.74,14.73,14.73,9620.0,13.4542,13.4542,13.4451,13.4451,9620.0
2016-08-03 12:30:00,14.73,14.73,14.72,14.73,10744.0,13.4451,13.4451,13.436,13.4451,10744.0
2016-08-03 12:35:00,14.73,14.74,14.73,14.74,14072.0,13.4451,13.4542,13.4451,13.4542,14072.0
2016-08-03 12:40:00,14.74,14.75,14.74,14.75,11400.0,13.4542,13.4633,13.4542,13.4633,11400.0
2016-08-03 12:45:00,14.74,14.75,14.74,14.75,2400.0,13.4542,13.4633,13.4542,13.4633,2400.0
2016-08-03 12:50:00,14.74,14.74,14.74,14.74,9236.0,13.4542,13.4542,13.4542,13.4542,9236.0
2016-08-03 12:55:00,14.74,14.74,14.74,14.74,12700.0,13.4542,13.4542,13.4542,13.4542,12700.0
2016-08-03 13:00:00,14.74,14.74,14.73,14.73,8888.0,13.4542,13.4542,13.4451,13.4451,8888.0
2016-08-03 13:05:00,14.73,14.74,14.73,14.74,14376.0,13.4451,13.4542,13.4451,13.4542,14376.0
2016-08-03 13:10:00,14.74,14.75,14.74,14.75,9064.0,13.4542,13.4633,13.4542,13.4633,9064.0
2016-08-03 13:15:00,14.74,14.74,14.74,14.74,8000.0,13.4542,13.4542,13.4542,13.4542,8000.0
2016-08-03 13:20:00,14.74,14.75,14.74,14.74,13600.0,13.4542,13.4633,13.4542,13.4542,13600.0
2016-08-03 13:25:00,14.74,14.74,14.74,14.74,17800.0,13.4542,13.4542,13.4542,13.4542,17800.0
2016-08-03 13:30:00,14.74,14.75,14.74,14.75,18760.0,13.4542,13.4633,13.4542,13.4633,18760.0
2016-08-03 13:35:00,14.74,14.75,14.74,14.74,14652.0,13.4542,13.4633,13.4542,13.4542,14652.0
2016-08-03 13:40:00,14.74,14.75,14.74,14.74,10900.0,13.4542,13.4633,13.4542,13.4542,10900.0
2016-08-03 13:45:00,14.74,14.75,14.74,14.75,15144.0,13.4542,13.4633,13.4542,13.4633,15144.0
2016-08-03 13:50:00,14.75,14.75,14.72,14.73,40296.0,13.4633,13.4633,13.436,13.4451,40296.0
2016-08-03 13:55:00,14.73,14.74,14.72,14.74,12048.0,13.4451,13.4542,13.436,13.4542,12048.0
2016-08-03 14:00:00,14.74,14.74,14.74,14.74,13620.0,13.4542,13.4542,13.4542,13.4542,13620.0
2016-08-03 14:05:00,14.74,14.75,14.74,14.75,11848.0,13.4542,13.4633,13.4542,13.4633,11848.0
2016-08-03 14:10:00,14.75,14.75,14.74,14.74,15260.0,13.4633,13.4633,13.4542,13.4542,15260.0
2016-08-03 14:15:00,14.74,14.75,14.73,14.74,27368.0,13.4542,13.4633,13.4451,13.4542,27368.0
2016-08-03 14:20:00,14.74,14.74,14.73,14.74,7812.0,13.4542,13.4542,13.4451,13.4542,7812.0
2016-08-03 14:25:00,14.74,14.75,14.74,14.74,18168.0,13.4542,13.4633,13.4542,13.4542,18168.0
2016-08-03 14:30:00,14.74,14.74,14.73,14.74,15280.0,13.4542,13.4542,13.4451,13.4542,15280.0
2016-08-03 14:35:00,14.74,14.74,14.73,14.74,12840.0,13.4542,13.4542,13.4451,13.4542,12840.0
2016-08-03 14:40:00,14.74,14.74,14.73,14.74,13616.0,13.4542,13.4542,13.4451,13.4542,13616.0
2016-08-03 14:45:00,14.74,14.74,14.73,14.74,56788.0,13.4542,13.4542,13.4451,13.4542,56788.0
2016-08-03 14:50:00,14.74,14.74,14.73,14.73,23020.0,13.4542,13.4542,13.4451,13.4451,23020.0
2016-08-03 14:55:00,14.73,14.73,14.73,14.73,7880.0,13.4451,13.4451,13.4451,13.4451,7880.0
2016-08-03 15:00:00,14.74,14.74,14.73,14.74,15200.0,13.4542,13.4542,13.4451,13.4542,15200.0
2016-08-03 15:05:00,14.74,14.74,14.73,14.74,18848.0,13.4542,13.4542,13.4451,13.4542,18848.0
2016-08-03 15:10:00,14.74,14.74,14.73,14.73,17356.0,13.4542,13.4542,13.4451,13.4451,17356.0
2016-08-03 15:15:00,14.73,14.74,14.73,14.73,10516.0,13.4451,13.4542,13.4451,13.4451,10516.0
2016-08-03 15:20:00,14.73,14.74,14.73,14.74,20832.0,13.4451,13.4542,13.4451,13.4542,20832.0
2016-08-03 15:25:00,14.74,14.75,14.74,14.74,50544.0,13.4542,13.4633,13.4542,13.4542,50544.0
2016-08-03 15:30:00,14.75,14.75,14.74,14.75,39008.0,13.4633,13.4633,13.4542,13.4633,39008.0
2016-08-03 15:35:00,14.75,14.75,14.74,14.75,90220.0,13.4633,13.4633,13.4542,13.4633,90220.0
2016-08-03 15:40:00,14.75,14.75,14.74,14.74,58020.0,13.4633,13.4633,13.4542,13.4542,58020.0
2016-08-03 15:45:00,14.74,14.75,14.74,14.74,66216.0,13.4542,13.4633,13.4542,13.4542,66216.0
2016-08-03 15:50:00,14.74,14.76,14.74,14.75,116860.0,13.4542,13.4725,13.4542,13.4633,116860.0
2016-08-03 15:55:00,14.75,14.76,14.74,14.76,253812.0,13.4633,13.4725,13.4542,13.4725,253812.0
2016-08-04 09:30:00,14.76,14.76,14.74,14.76,60200.0,13.4725,13.4725,13.4542,13.4725,60200.0
2016-08-04 09:35:00,14.75,14.79,14.74,14.78,20200.0,13.4633,13.4999,13.4542,13.4907,20200.0
2016-08-04 09:40:00,14.78,14.78,14.75,14.77,18748.0,13.4907,13.4907,13.4633,13.4816,18748.0
2016-08-04 09:45:00,14.78,14.78,14.76,14.78,22284.0,13.4907,13.4907,13.4725,13.4907,22284.0
2016-08-04 09:50:00,14.79,14.8,14.77,14.77,15340.0,13.4999,13.509,13.4816,13.4816,15340.0
2016-08-04 09:55:00,14.77,14.77,14.75,14.75,18724.0,13.4816,13.4816,13.4633,13.4633,18724.0
2016-08-04 10:00:00,14.75,14.76,14.74,14.75,22784.0,13.4633,13.4725,13.4542,13.4633,22784.0
2016-08-04 10:05:00,14.75,14.75,14.73,14.74,21580.0,13.4633,13.4633,13.4451,13.4542,21580.0
2016-08-04 10:10:00,14.74,14.76,14.73,14.76,28756.0,13.4542,13.4725,13.4451,13.4725,28756.0
2016-08-04 10:15:00,14.76,14.78,14.75,14.78,51724.0,13.4725,13.4907,13.4633,13.4907,51724.0
2016-08-04 10:20:00,14.78,14.79,14.77,14.79,31464.0,13.4907,13.4999,13.4816,13.4999,31464.0
2016-08-04 10:25:00,14.78,14.78,14.76,14.77,12856.0,13.4907,13.4907,13.4725,13.4816,12856.0
2016-08-04 10:30:00,14.77,14.77,14.76,14.77,20768.0,13.4816,13.4816,13.4725,13.4816,20768.0
2016-08-04 10:35:00,14.77,14.78,14.76,14.77,13876.0,13.4816,13.4907,13.4725,13.4816,13876.0
2016-08-04 10:40:00,14.78,14.79,14.78,14.79,16396.0,13.4907,13.4999,13.4907,13.4999,16396.0
2016-08-04 10:45:00,14.79,14.8,14.78,14.8,18656.0,13.4999,13.509,13.4907,13.509,18656.0
2016-08-04 10:50:00,14.79,14.81,14.79,14.81,19600.0,13.4999,13.5181,13.4999,13.5181,19600.0
2016-08-04 10:55:00,14.8,14.81,14.8,14.81,36576.0,13.509,13.5181,13.509,13.5181,36576.0
2016-08-04 11:00:00,14.81,14.81,14.8,14.8,22748.0,13.5181,13.5181,13.509,13.509,22748.0
2016-08-04 11:05:00,14.8,14.81,14.8,14.81,23216.0,13.509,13.5181,13.509,13.5181,23216.0
2016-08-04 11:10:00,14.81,14.81,14.81,14.81,24340.0,13.5181,13.5181,13.5181,13.5181,24340.0
2016-08-04 11:15:00,14.81,14.83,14.81,14.83,38124.0,13.5181,13.5364,13.5181,13.5364,38124.0
2016-08-04 11:20:00,14.83,14.84,14.83,14.83,22080.0,13.5364,13.5455,13.5364,13.5364,22080.0
2016-08-04 11:25:00,14.83,14.84,14.83,14.83,30836.0,13.5364,13.5455,13.5364,13.5364,30836.0
2016-08-04 11:30:00,14.83,14.84,14.83,14.84,21660.0,13.5364,13.5455,13.5364,13.5455,21660.0
2016-08-04 11:35:00,14.84,14.84,14.83,14.83,22604.0,13.5455,13.5455,13.5364,13.5364,22604.0
2016-08-04 11:40:00,14.83,14.84,14.83,14.84,11008.0,13.5364,13.5455,13.5364,13.5455,11008.0
2016-08-04 11:45:00,14.84,14.84,14.83,14.83,17272.0,13.5455,13.5455,13.5364,13.5364,17272.0
2016-08-04 11:50:00,14.83,14.84,14.82,14.84,27776.0,13.5364,13.5455,13.5272,13.5455,27776.0
2016-08-04 11:55:00,14.83,14.85,14.83,14.85,11080.0,13.5364,13.5546,13.5364,13.5546,11080.0
2016-08-04 12:00:00,14.85,14.85,14.84,14.85,40516.0,13.5546,13.5546,13.5455,13.5546,40516.0
2016-08-04 12:05:00,14.85,14.85,14.84,14.85,30668.0,13.5546,13.5546,13.5455,13.5546,30668.0
2016-08-04 12:10:00,14.85,14.86,14.85,14.86,14664.0,13.5546,13.5638,13.5546,13.5638,14664.0
2016-08-04 12:15:00,14.86,14.86,14.85,14.85,15200.0,13.5638,13.5638,13.5546,13.5546,15200.0
2016-08-04 12:20:00,14.85,14.86,14.85,14.86,21080.0,13.5546,13.5638,13.5546,13.5638,21080.0
2016-08-04 12:25:00,14.86,14.86,14.85,14.86,28804.0,13.5638,13.5638,13.5546,13.5638,28804.0
2016-08-04 12:30:00,14.86,14.87,14.85,14.86,38456.0,13.5638,13.5729,13.5546,13.5638,38456.0
2016-08-04 12:35:00,14.86,14.86,14.86,14.86,22000.0,13.5638,13.5638,13.5638,13.5638,22000.0
2016-08-04 12:40:00,14.86,14.87,14.86,14.86,25968.0,13.5638,13.5729,13.5638,13.5638,25968.0
2016-08-04 12:45:00,14.86,14.88,14.86,14.86,150860.0,13.5638,13.582,13.5638,13.5638,150860.0
2016-08-04 12:50:00,14.86,14.87,14.86,14.87,35628.0,13.5638,13.5729,13.5638,13.5729,35628.0
2016-08-04 12:55:00,14.86,14.86,14.85,14.86,22400.0,13.5638,13.5638,13.5546,13.5638,22400.0
2016-08-04 13:00:00,14.86,14.86,14.86,14.86,40356.0,13.5638,13.5638,13.5638,13.5638,40356.0
2016-08-04 13:05:00,14.86,14.86,14.85,14.86,16000.0,13.5638,13.5638,13.5546,13.5638,16000.0
2016-08-04 13:10:00,14.86,14.86,14.85,14.85,16000.0,13.5638,13.5638,13.5546,13.5546,16000.0
2016-08-04 13:15:00,14.85,14.86,14.85,14.86,26432.0,13.5546,13.5638,13.5546,13.5638,26432.0
2016-08-04 13:20:00,14.85,14.87,14.85,14.86,41216.0,13.5546,13.5729,13.5546,13.5638,41216.0
2016-08-04 13:25:00,14.86,14.87,14.85,14.87,44340.0,13.5638,13.5729,13.5546,13.5729,44340.0
2016-08-04 13:30:00,14.86,14.86,14.85,14.85,29200.0,13.5638,13.5638,13.5546,13.5546,29200.0
2016-08-04 13:35:00,14.85,14.86,14.85,14.85,19680.0,13.5546,13.5638,13.5546,13.5546,19680.0
2016-08-04 13:40:00,14.85,14.85,14.85,14.85,13484.0,13.5546,13.5546,13.5546,13.5546,13484.0
2016-08-04 13:45:00,14.85,14.85,14.84,14.84,28444.0,13.5546,13.5546,13.5455,13.5455,28444.0
2016-08-04 13:50:00,14.84,14.85,14.84,14.85,59776.0,13.5455,13.5546,13.5455,13.5546,59776.0
2016-08-04 13:55:00,14.84,14.85,14.84,14.84,8292.0,13.5455,13.5546,13.5455,13.5455,8292.0
2016-08-04 14:00:00,14.85,14.86,14.84,14.86,63752.0,13.5546,13.5638,13.5455,13.5638,63752.0
2016-08-04 14:05:00,14.86,14.86,14.85,14.86,19200.0,13.5638,13.5638,13.5546,13.5638,19200.0
2016-08-04 14:10:00,14.86,14.86,14.85,14.85,27648.0,13.5638,13.5638,13.5546,13.5546,27648.0
2016-08-04 14:15:00,14.85,14.85,14.84,14.84,18400.0,13.5546,13.5546,13.5455,13.5455,18400.0
2016-08-04 14:20:00,14.84,14.85,14.84,14.85,59952.0,13.5455,13.5546,13.5455,13.5546,59952.0
2016-08-04 14:25:00,14.84,14.85,14.84,14.84,40992.0,13.5455,13.5546,13.5455,13.5455,40992.0
2016-08-04 14:30:00,14.84,14.84,14.83,14.84,14968.0,13.5455,13.5455,13.5364,13.5455,14968.0
2016-08-04 14:35:00,14.84,14.84,14.83,14.83,25600.0,13.5455,13.5455,13.5364,13.5364,25600.0
2016-08-04 14:40:00,14.83,14.83,14.82,14.83,31512.0,13.5364,13.5364,13.5272,13.5364,31512.0
2016-08-04 14:45:00,14.83,14.83,14.82,14.83,23324.0,13.5364,13.5364,13.5272,13.5364,23324.0
2016-08-04 14:50:00,14.82,14.83,14.82,14.82,21200.0,13.5272,13.5364,13.5272,13.5272,21200.0
2016-08-04 14:55:00,14.83,14.83,14.82,14.82,40428.0,13.5364,13.5364,13.5272,13.5272,40428.0
2016-08-04 15:00:00,14.82,14.82,14.81,14.82,53944.0,13.5272,13.5272,13.5181,13.5272,53944.0
2016-08-04 15:05:00,14.82,14.82,14.81,14.81,21428.0,13.5272,13.5272,13.5181,13.5181,21428.0
2016-08-04 15:10:00,14.81,14.81,14.81,14.81,12916.0,13.5181,13.5181,13.5181,13.5181,12916.0
2016-08-04 15:15:00,14.81,14.82,14.81,14.82,54060.0,13.5181,13.5272,13.5181,13.5272,54060.0
2016-08-04 15:20:00,14.81,14.81,14.8,14.8,22084.0,13.5181,13.5181,13.509,13.509,22084.0
2016-08-04 15:25:00,14.8,14.81,14.8,14.8,29860.0,13.509,13.5181,13.509,13.509,29860.0
2016-08-04 15:30:00,14.8,14.81,14.8,14.8,41256.0,13.509,13.5181,13.509,13.509,41256.0
2016-08-04 15:35:00,14.8,14.81,14.8,14.81,46456.0,13.509,13.5181,13.509,13.5181,46456.0
2016-08-04 15:40:00,14.81,14.81,14.8,14.8,43516.0,13.5181,13.5181,13.509,13.509,43516.0
2016-08-04 15:45:00,14.8,14.81,14.8,14.8,110468.0,13.509,13.5181,13.509,13.509,110468.0
2016-08-04 15:50:00,14.8,14.81,14.8,14.8,68660.0,13.509,13.5181,13.509,13.509,68660.0
2016-08-04 15:55:00,14.8,14.8,14.79,14.8,195376.0,13.509,13.509,13.4999,13.509,195376.0
2016-08-05 09:30:00,14.84,14.9,14.84,14.88,21916.0,13.5455,13.6003,13.5455,13.582,21916.0
2016-08-05 09:35:00,14.87,14.88,14.85,14.88,8964.0,13.5729,13.582,13.5546,13.582,8964.0
2016-08-05 09:40:00,14.87,14.88,14.87,14.88,17000.0,13.5729,13.582,13.5729,13.582,17000.0
2016-08-05 09:45:00,14.87,14.9,14.87,14.89,45328.0,13.5729,13.6003,13.5729,13.5911,45328.0
2016-08-05 09:50:00,14.89,14.9,14.89,14.9,21008.0,13.5911,13.6003,13.5911,13.6003,21008.0
2016-08-05 09:55:00,14.9,14.91,14.9,14.9,15004.0,13.6003,13.6094,13.6003,13.6003,15004.0
2016-08-05 10:00:00,14.9,14.91,14.9,14.91,94256.0,13.6003,13.6094,13.6003,13.6094,94256.0
2016-08-05 10:05:00,14.91,14.94,14.9,14.92,62632.0,13.6094,13.6368,13.6003,13.6185,62632.0
2016-08-05 10:10:00,14.92,14.93,14.92,14.92,12676.0,13.6185,13.6276,13.6185,13.6185,12676.0
2016-08-05 10:15:00,14.92,14.94,14.92,14.94,18596.0,13.6185,13.6368,13.6185,13.6368,18596.0
2016-08-05 10:20:00,14.94,14.94,14.94,14.94,32880.0,13.6368,13.6368,13.6368,13.6368,32880.0
2016-08-05 10:25:00,14.94,14.94,14.94,14.94,11944.0,13.6368,13.6368,13.6368,13.6368,11944.0
2016-08-05 10:30:00,14.94,14.95,14.93,14.94,19076.0,13.6368,13.6459,13.6276,13.6368,19076.0
2016-08-05 10:35:00,14.94,14.95,14.94,14.94,41584.0,13.6368,13.6459,13.6368,13.6368,41584.0
2016-08-05 10:40:00,14.94,14.95,14.94,14.94,17920.0,13.6368,13.6459,13.6368,13.6368,17920.0
2016-08-05 10:45:00,14.94,14.95,14.94,14.94,20532.0,13.6368,13.6459,13.6368,13.6368,20532.0
2016-08-05 10:50:00,14.94,14.95,14.94,14.95,26944.0,13.6368,13.6459,13.6368,13.6459,26944.0
2016-08-05 10:55:00,14.94,14.95,14.94,14.95,23320.0,13.6368,13.6459,13.6368,13.6459,23320.0
2016-08-05 11:00:00,14.95,14.95,14.95,14.95,25376.0,13.6459,13.6459,13.6459,13.6459,25376.0
2016-08-05 11:05:00,14.95,14.95,14.94,14.94,35332.0,13.6459,13.6459,13.6368,13.6368,35332.0
2016-08-05 11:10:00,14.94,14.95,14.94,14.94,12096.0,13.6368,13.6459,13.6368,13.6368,12096.0
2016-08-05 11:15:00,14.94,14.94,14.93,14.93,13200.0,13.6368,13.6368,13.6276,13.6276,13200.0
2016-08-05 11:20:00,14.93,14.94,14.93,14.94,41200.0,13.6276,13.6368,13.6276,13.6368,41200.0
2016-08-05 11:25:00,14.94,14.95,14.94,14.95,16768.0,13.6368,13.6459,13.6368,13.6459,16768.0
2016-08-05 11:30:00,14.95,14.97,14.95,14.97,61844.0,13.6459,13.6642,13.6459,13.6642,61844.0
2016-08-05 11:35:00,14.97,14.97,14.97,14.97,12616.0,13.6642,13.6642,13.6642,13.6642,12616.0
2016-08-05 11:40:00,14.96,14.96,14.96,14.96,3600.0,13.655,13.655,13.655,13.655,3600.0
2016-08-05 11:45:00,14.96,14.97,14.95,14.96,13236.0,13.655,13.6642,13.6459,13.655,13236.0
2016-08-05 11:50:00,14.96,14.96,14.96,14.96,18320.0,13.655,13.655,13.655,13.655,18320.0
2016-08-05 11:55:00,14.95,14.96,14.95,14.96,7440.0,13.6459,13.655,13.6459,13.655,7440.0
2016-08-05 12:00:00,14.96,14.96,14.94,14.94,22360.0,13.655,13.655,13.6368,13.6368,22360.0
2016-08-05 12:05:00,14.94,14.94,14.93,14.93,18604.0,13.6368,13.6368,13.6276,13.6276,18604.0
2016-08-05 12:10:00,14.93,14.94,14.93,14.94,13332.0,13.6276,13.6368,13.6276,13.6368,13332.0
2016-08-05 12:15:00,14.94,14.95,14.94,14.94,7376.0,13.6368,13.6459,13.6368,13.6368,7376.0
2016-08-05 12:20:00,14.94,14.95,14.94,14.95,42800.0,13.6368,13.6459,13.6368,13.6459,42800.0
2016-08-05 12:25:00,14.95,14.96,14.95,14.96,9200.0,13.6459,13.655,13.6459,13.655,9200.0
2016-08-05 12:30:00,14.96,14.96,14.95,14.95,13708.0,13.655,13.655,13.6459,13.6459,13708.0
2016-08-05 12:35:00,14.95,14.95,14.95,14.95,2000.0,13.6459,13.6459,13.6459,13.6459,2000.0
2016-08-05 12:40:00,14.95,14.95,14.95,14.95,4000.0,13.6459,13.6459,13.6459,13.6459,4000.0
2016-08-05 12:45:00,14.95,14.95,14.95,14.95,5600.0,13.6459,13.6459,13.6459,13.6459,5600.0
2016-08-05 12:50:00,14.95,14.95,14.94,14.94,67804.0,13.6459,13.6459,13.6368,13.6368,67804.0
2016-08-05 12:55:00,14.94,14.94,14.92,14.92,72620.0,13.6368,13.6368,13.6185,13.6185,72620.0
2016-08-05 13:00:00,14.93,14.93,14.92,14.93,32032.0,13.6276,13.6276,13.6185,13.6276,32032.0
2016-08-05 13:05:00,14.93,14.94,14.93,14.93,22468.0,13.6276,13.6368,13.6276,13.6276,22468.0
2016-08-05 13:10:00,14.93,14.94,14.93,14.93,17516.0,13.6276,13.6368,13.6276,13.6276,17516.0
2016-08-05 13:15:00,14.93,14.93,14.93,14.93,8296.0,13.6276,13.6276,13.6276,13.6276,8296.0
2016-08-05 13:20:00,14.94,14.94,14.93,14.93,7600.0,13.6368,13.6368,13.6276,13.6276,7600.0
2016-08-05 13:25:00,14.93,14.94,14.93,14.94,3748.0,13.6276,13.6368,13.6276,13.6368,3748.0
2016-08-05 13:30:00,14.94,14.94,14.93,14.93,57020.0,13.6368,13.6368,13.6276,13.6276,57020.0
2016-08-05 13:35:00,14.93,14.93,14.93,14.93,13240.0,13.6276,13.6276,13.6276,13.6276,13240.0
2016-08-05 13:40:00,14.93,14.94,14.93,14.93,20884.0,13.6276,13.6368,13.6276,13.6276,20884.0
2016-08-05 13:45:00,14.94,14.94,14.94,14.94,12416.0,13.6368,13.6368,13.6368,13.6368,12416.0
2016-08-05 13:50:00,14.94,14.95,14.94,14.95,15104.0,13.6368,13.6459,13.6368,13.6459,15104.0
2016-08-05 13:55:00,14.96,14.96,14.94,14.94,26736.0,13.655,13.655,13.6368,13.6368,26736.0
2016-08-05 14:00:00,14.94,14.95,14.94,14.94,11868.0,13.6368,13.6459,13.6368,13.6368,11868.0
2016-08-05 14:05:00,14.94,14.95,14.94,14.95,9260.0,13.6368,13.6459,13.6368,13.6459,9260.0
2016-08-05 14:10:00,14.95,14.96,14.95,14.96,17032.0,13.6459,13.655,13.6459,13.655,17032.0
2016-08-05 14:15:00,14.96,14.96,14.95,14.95,9052.0,13.655,13.655,13.6459,13.6459,9052.0
2016-08-05 14:20:00,14.95,14.96,14.95,14.95,32800.0,13.6459,13.655,13.6459,13.6459,32800.0
2016-08-05 14:25:00,14.95,14.95,14.95,14.95,19808.0,13.6459,13.6459,13.6459,13.6459,19808.0
2016-08-05 14:30:00,14.95,14.95,14.95,14.95,12104.0,13.6459,13.6459,13.6459,13.6459,12104.0
2016-08-05 14:35:00,14.95,14.96,14.95,14.95,15456.0,13.6459,13.655,13.6459,13.6459,15456.0
2016-08-05 14:40:00,14.95,14.95,14.94,14.95,13644.0,13.6459,13.6459,13.6368,13.6459,13644.0
2016-08-05 14:45:00,14.95,14.95,14.94,14.95,12988.0,13.6459,13.6459,13.6368,13.6459,12988.0
2016-08-05 14:50:00,14.95,14.95,14.94,14.95,174660.0,13.6459,13.6459,13.6368,13.6459,174660.0
2016-08-05 14:55:00,14.95,14.96,14.95,14.95,23388.0,13.6459,13.655,13.6459,13.6459,23388.0
2016-08-05 15:00:00,14.95,14.96,14.95,14.95,6148.0,13.6459,13.655,13.6459,13.6459,6148.0
2016-08-05 15:05:00,14.96,14.96,14.96,14.96,33404.0,13.655,13.655,13.655,13.655,33404.0
2016-08-05 15:10:00,14.97,14.97,14.97,14.97,13568.0,13.6642,13.6642,13.6642,13.6642,13568.0
2016-08-05 15:15:00,14.97,14.97,14.97,14.97,31448.0,13.6642,13.6642,13.6642,13.6642,31448.0
2016-08-05 15:20:00,14.97,14.97,14.96,14.97,24604.0,13.6642,13.6642,13.655,13.6642,24604.0
2016-08-05 15:25:00,14.97,14.98,14.97,14.98,38188.0,13.6642,13.6733,13.6642,13.6733,38188.0
2016-08-05 15:30:00,14.98,14.98,14.97,14.97,23524.0,13.6733,13.6733,13.6642,13.6642,23524.0
2016-08-05 15:35:00,14.97,14.97,14.97,14.97,55720.0,13.6642,13.6642,13.6642,13.6642,55720.0
2016-08-05 15:40:00,14.97,14.98,14.97,14.97,29432.0,13.6642,13.6733,13.6642,13.6642,29432.0
2016-08-05 15:45:00,14.97,14.98,14.96,14.96,77968.0,13.6642,13.6733,13.655,13.655,77968.0
2016-08-05 15:50:00,14.96,14.97,14.96,14.96,69100.0,13.655,13.6642,13.655,13.655,69100.0
2016-08-05 15:55:00,14.96,14.98,14.96,14.98,303296.0,13.655,13.6733,13.655,13.6733,303296.0
2016-08-08 09:30:00,14.97,14.99,14.95,14.98,82076.0,13.6642,13.6824,13.6459,13.6733,82076.0
2016-08-08 09:35:00,15.0,15.02,14.99,15.0,78644.0,13.6915,13.7098,13.6824,13.6915,78644.0
2016-08-08 09:40:00,15.01,15.02,14.99,15.01,61040.0,13.7007,13.7098,13.6824,13.7007,61040.0
2016-08-08 09:45:00,15.02,15.02,14.99,15.0,28000.0,13.7098,13.7098,13.6824,13.6915,28000.0
2016-08-08 09:50:00,15.01,15.01,14.99,15.01,14520.0,13.7007,13.7007,13.6824,13.7007,14520.0
2016-08-08 09:55:00,15.01,15.02,15.0,15.01,19376.0,13.7007,13.7098,13.6915,13.7007,19376.0
2016-08-08 10:00:00,15.0,15.01,14.99,15.01,45952.0,13.6915,13.7007,13.6824,13.7007,45952.0
2016-08-08 10:05:00,15.01,15.02,15.01,15.01,19520.0,13.7007,13.7098,13.7007,13.7007,19520.0
2016-08-08 10:10:00,15.01,15.01,14.97,14.98,48876.0,13.7007,13.7007,13.6642,13.6733,48876.0
2016-08-08 10:15:00,14.99,15.0,14.98,14.98,8036.0,13.6824,13.6915,13.6733,13.6733,8036.0
2016-08-08 10:20:00,14.98,14.98,14.96,14.96,15084.0,13.6733,13.6733,13.655,13.655,15084.0
2016-08-08 10:25:00,14.96,14.96,14.95,14.95,11036.0,13.655,13.655,13.6459,13.6459,11036.0
2016-08-08 10:30:00,14.95,14.96,14.95,14.96,12656.0,13.6459,13.655,13.6459,13.655,12656.0
2016-08-08 10:35:00,14.96,14.96,14.95,14.96,12464.0,13.655,13.655,13.6459,13.655,12464.0
2016-08-08 10:40:00,14.96,14.97,14.96,14.96,5540.0,13.655,13.6642,13.655,13.655,5540.0
2016-08-08 10:45:00,14.96,14.96,14.96,14.96,7600.0,13.655,13.655,13.655,13.655,7600.0
2016-08-08 10:50:00,14.96,14.97,14.95,14.96,20580.0,13.655,13.6642,13.6459,13.655,20580.0
2016-08-08 10:55:00,14.97,14.97,14.96,14.97,6800.0,13.6642,13.6642,13.655,13.6642,6800.0
2016-08-08 11:00:00,14.97,14.97,14.97,14.97,10000.0,13.6642,13.6642,13.6642,13.6642,10000.0
2016-08-08 11:05:00,14.97,14.98,14.97,14.98,16216.0,13.6642,13.6733,13.6642,13.6733,16216.0
2016-08-08 11:10:00,14.98,14.98,14.97,14.98,4000.0,13.6733,13.6733,13.6642,13.6733,4000.0
2016-08-08 11:15:00,14.97,14.98,14.97,14.97,10480.0,13.6642,13.6733,13.6642,13.6642,10480.0
2016-08-08 11:20:00,14.97,14.98,14.97,14.97,19420.0,13.6642,13.6733,13.6642,13.6642,19420.0
2016-08-08 11:25:00,14.97,14.98,14.97,14.97,6000.0,13.6642,13.6733,13.6642,13.6642,6000.0
2016-08-08 11:30:00,14.97,14.97,14.97,14.97,21052.0,13.6642,13.6642,13.6642,13.6642,21052.0
2016-08-08 11:35:00,14.97,14.97,14.96,14.96,16920.0,13.6642,13.6642,13.655,13.655,16920.0
2016-08-08 11:40:00,14.97,14.97,14.95,14.95,11732.0,13.6642,13.6642,13.6459,13.6459,11732.0
2016-08-08 11:45:00,14.96,14.96,14.95,14.95,19588.0,13.655,13.655,13.6459,13.6459,19588.0
2016-08-08 11:50:00,14.95,14.97,14.95,14.97,8140.0,13.6459,13.6642,13.6459,13.6642,8140.0
2016-08-08 11:55:00,14.97,14.97,14.96,14.96,5200.0,13.6642,13.6642,13.655,13.655,5200.0
2016-08-08 12:00:00,14.95,14.95,14.95,14.95,2000.0,13.6459,13.6459,13.6459,13.6459,2000.0
2016-08-08 12:05:00,14.95,14.95,14.95,14.95,9904.0,13.6459,13.6459,13.6459,13.6459,9904.0
2016-08-08 12:10:00,14.95,14.95,14.95,14.95,10808.0,13.6459,13.6459,13.6459,13.6459,10808.0
2016-08-08 12:15:00,14.95,14.95,14.95,14.95,6204.0,13.6459,13.6459,13.6459,13.6459,6204.0
2016-08-08 12:20:00,14.95,14.95,14.95,14.95,7836.0,13.6459,13.6459,13.6459,13.6459,7836.0
2016-08-08 12:25:00,14.95,14.95,14.95,14.95,5272.0,13.6459,13.6459,13.6459,13.6459,5272.0
2016-08-08 12:30:00,14.95,14.96,14.95,14.95,11724.0,13.6459,13.655,13.6459,13.6459,11724.0
2016-08-08 12:35:00,14.95,14.96,14.95,14.95,15136.0,13.6459,13.655,13.6459,13.6459,15136.0
2016-08-08 12:40:00,14.95,14.95,14.94,14.94,10444.0,13.6459,13.6459,13.6368,13.6368,10444.0
2016-08-08 12:45:00,14.94,14.95,14.94,14.95,58744.0,13.6368,13.6459,13.6368,13.6459,58744.0
2016-08-08 12:50:00,14.95,14.95,14.94,14.95,5812.0,13.6459,13.6459,13.6368,13.6459,5812.0
2016-08-08 12:55:00,14.94,14.95,14.94,14.94,7232.0,13.6368,13.6459,13.6368,13.6368,7232.0
2016-08-08 13:00:00,14.94,14.95,14.94,14.95,15392.0,13.6368,13.6459,13.6368,13.6459,15392.0
2016-08-08 13:05:00,14.94,14.94,14.94,14.94,6052.0,13.6368,13.6368,13.6368,13.6368,6052.0
2016-08-08 13:10:00,14.94,14.95,14.94,14.94,8552.0,13.6368,13.6459,13.6368,13.6368,8552.0
2016-08-08 13:15:00,14.94,14.95,14.94,14.95,13552.0,13.6368,13.6459,13.6368,13.6459,13552.0
2016-08-08 13:20:00,14.95,14.95,14.95,14.95,10452.0,13.6459,13.6459,13.6459,13.6459,10452.0
2016-08-08 13:25:00,14.95,14.96,14.95,14.96,11204.0,13.6459,13.655,13.6459,13.655,11204.0
2016-08-08 13:30:00,14.96,14.96,14.95,14.95,6360.0,13.655,13.655,13.6459,13.6459,6360.0
2016-08-08 13:35:00,14.95,14.95,14.95,14.95,7600.0,13.6459,13.6459,13.6459,13.6459,7600.0
2016-08-08 13:40:00,14.95,14.95,14.95,14.95,3904.0,13.6459,13.6459,13.6459,13.6459,3904.0
2016-08-08 13:45:00,14.95,14.95,14.94,14.94,9736.0,13.6459,13.6459,13.6368,13.6368,9736.0
2016-08-08 13:50:00,14.94,14.94,14.94,14.94,2800.0,13.6368,13.6368,13.6368,13.6368,2800.0
2016-08-08 13:55:00,14.94,14.94,14.94,14.94,14996.0,13.6368,13.6368,13.6368,13.6368,14996.0
2016-08-08 14:00:00,14.94,14.95,14.94,14.94,17100.0,13.6368,13.6459,13.6368,13.6368,17100.0
2016-08-08 14:05:00,14.94,14.94,14.94,14.94,7904.0,13.6368,13.6368,13.6368,13.6368,7904.0
2016-08-08 14:10:00,14.94,14.94,14.94,14.94,6380.0,13.6368,13.6368,13.6368,13.6368,6380.0
2016-08-08 14:15:00,14.94,14.95,14.94,14.94,77376.0,13.6368,13.6459,13.6368,13.6368,77376.0
2016-08-08 14:20:00,14.95,14.95,14.94,14.95,15080.0,13.6459,13.6459,13.6368,13.6459,15080.0
2016-08-08 14:25:00,14.95,14.95,14.94,14.95,45792.0,13.6459,13.6459,13.6368,13.6459,45792.0
2016-08-08 14:30:00,14.95,14.95,14.95,14.95,11804.0,13.6459,13.6459,13.6459,13.6459,11804.0
2016-08-08 14:35:00,14.95,14.95,14.95,14.95,14220.0,13.6459,13.6459,13.6459,13.6459,14220.0
2016-08-08 14:40:00,14.95,14.95,14.95,14.95,3616.0,13.6459,13.6459,13.6459,13.6459,3616.0
2016-08-08 14:45:00,14.95,14.96,14.95,14.96,27468.0,13.6459,13.655,13.6459,13.655,27468.0
2016-08-08 14:50:00,14.96,14.96,14.95,14.96,24432.0,13.655,13.655,13.6459,13.655,24432.0
2016-08-08 14:55:00,14.96,14.96,14.95,14.96,11996.0,13.655,13.655,13.6459,13.655,11996.0
2016-08-08 15:00:00,14.95,14.97,14.95,14.97,32212.0,13.6459,13.6642,13.6459,13.6642,32212.0
2016-08-08 15:05:00,14.96,14.96,14.96,14.96,25908.0,13.655,13.655,13.655,13.655,25908.0
2016-08-08 15:10:00,14.96,14.96,14.96,14.96,18244.0,13.655,13.655,13.655,13.655,18244.0
2016-08-08 15:15:00,14.96,14.96,14.96,14.96,11364.0,13.655,13.655,13.655,13.655,11364.0
2016-08-08 15:20:00,14.96,14.96,14.96,14.96,9684.0,13.655,13.655,13.655,13.655,9684.0
2016-08-08 15:25:00,14.96,14.96,14.96,14.96,10948.0,13.655,13.655,13.655,13.655,10948.0
2016-08-08 15:30:00,14.96,14.96,14.96,14.96,32860.0,13.655,13.655,13.655,13.655,32860.0
2016-08-08 15:35:00,14.96,14.97,14.96,14.97,41780.0,13.655,13.6642,13.655,13.6642,41780.0
2016-08-08 15:40:00,14.97,14.97,14.96,14.97,32116.0,13.6642,13.6642,13.655,13.6642,32116.0
2016-08-08 15:45:00,14.97,14.97,14.97,14.97,53144.0,13.6642,13.6642,13.6642,13.6642,53144.0
2016-08-08 15:50:00,14.97,14.97,14.97,14.97,30636.0,13.6642,13.6642,13.6642,13.6642,30636.0
2016-08-08 15:55:00,14.97,14.97,14.96,14.97,177060.0,13.6642,13.6642,13.655,13.6642,177060.0
2016-08-09 09:30:00,15.0,15.05,15.0,15.05,45228.0,13.6915,13.7372,13.6915,13.7372,45228.0
2016-08-09 09:35:00,15.03,15.05,15.01,15.02,29520.0,13.7189,13.7372,13.7007,13.7098,29520.0
2016-08-09 09:40:00,15.02,15.02,15.0,15.01,9672.0,13.7098,13.7098,13.6915,13.7007,9672.0
2016-08-09 09:45:00,15.01,15.01,15.0,15.01,17816.0,13.7007,13.7007,13.6915,13.7007,17816.0
2016-08-09 09:50:00,15.01,15.02,14.99,14.99,11600.0,13.7007,13.7098,13.6824,13.6824,11600.0
2016-08-09 09:55:00,15.0,15.01,14.99,14.99,18144.0,13.6915,13.7007,13.6824,13.6824,18144.0
2016-08-09 10:00:00,14.99,15.01,14.99,15.0,70024.0,13.6824,13.7007,13.6824,13.6915,70024.0
2016-08-09 10:05:00,15.0,15.0,14.99,14.99,14000.0,13.6915,13.6915,13.6824,13.6824,14000.0
2016-08-09 10:10:00,14.99,15.0,14.98,14.99,23988.0,13.6824,13.6915,13.6733,13.6824,23988.0
2016-08-09 10:15:00,14.99,14.99,14.98,14.98,10000.0,13.6824,13.6824,13.6733,13.6733,10000.0
2016-08-09 10:20:00,14.98,14.99,14.98,14.99,14400.0,13.6733,13.6824,13.6733,13.6824,14400.0
2016-08-09 10:25:00,14.99,15.0,14.98,14.98,22000.0,13.6824,13.6915,13.6733,13.6733,22000.0
2016-08-09 10:30:00,14.99,14.99,14.97,14.99,42652.0,13.6824,13.6824,13.6642,13.6824,42652.0
2016-08-09 10:35:00,14.99,14.99,14.98,14.99,10816.0,13.6824,13.6824,13.6733,13.6824,10816.0
2016-08-09 10:40:00,14.99,14.99,14.99,14.99,10628.0,13.6824,13.6824,13.6824,13.6824,10628.0
2016-08-09 10:45:00,14.99,14.99,14.99,14.99,16000.0,13.6824,13.6824,13.6824,13.6824,16000.0
2016-08-09 10:50:00,14.99,14.99,14.98,14.99,27800.0,13.6824,13.6824,13.6733,13.6824,27800.0
2016-08-09 10:55:00,14.99,15.01,14.99,15.0,33292.0,13.6824,13.7007,13.6824,13.6915,33292.0
2016-08-09 11:00:00,15.0,15.02,15.0,15.01,19400.0,13.6915,13.7098,13.6915,13.7007,19400.0
2016-08-09 11:05:00,15.01,15.03,15.01,15.02,14900.0,13.7007,13.7189,13.7007,13.7098,14900.0
2016-08-09 11:10:00,15.02,15.03,15.01,15.02,14212.0,13.7098,13.7189,13.7007,13.7098,14212.0
2016-08-09 11:15:00,15.02,15.02,15.01,15.02,41760.0,13.7098,13.7098,13.7007,13.7098,41760.0
2016-08-09 11:20:00,15.02,15.03,15.02,15.02,14400.0,13.7098,13.7189,13.7098,13.7098,14400.0
2016-08-09 11:25:00,15.02,15.03,15.02,15.03,14292.0,13.7098,13.7189,13.7098,13.7189,14292.0
2016-08-09 11:30:00,15.03,15.03,15.02,15.02,15200.0,13.7189,13.7189,13.7098,13.7098,15200.0
2016-08-09 11:35:00,15.02,15.02,15.01,15.01,7200.0,13.7098,13.7098,13.7007,13.7007,7200.0
2016-08-09 11:40:00,15.01,15.02,15.01,15.02,15200.0,13.7007,13.7098,13.7007,13.7098,15200.0
2016-08-09 11:45:00,15.02,15.03,15.01,15.02,12000.0,13.7098,13.7189,13.7007,13.7098,12000.0
2016-08-09 11:50:00,15.02,15.02,15.01,15.01,6400.0,13.7098,13.7098,13.7007,13.7007,6400.0
2016-08-09 11:55:00,15.02,15.03,15.01,15.03,16880.0,13.7098,13.7189,13.7007,13.7189,16880.0
2016-08-09 12:00:00,15.03,15.04,15.03,15.04,44000.0,13.7189,13.7281,13.7189,13.7281,44000.0
2016-08-09 12:05:00,15.04,15.04,15.03,15.03,59000.0,13.7281,13.7281,13.7189,13.7189,59000.0
2016-08-09 12:10:00,15.03,15.03,15.03,15.03,3940.0,13.7189,13.7189,13.7189,13.7189,3940.0
2016-08-09 12:15:00,15.03,15.04,15.03,15.03,14668.0,13.7189,13.7281,13.7189,13.7189,14668.0
2016-08-09 12:20:00,15.03,15.04,15.03,15.03,31392.0,13.7189,13.7281,13.7189,13.7189,31392.0
2016-08-09 12:25:00,15.03,15.03,15.02,15.02,10740.0,13.7189,13.7189,13.7098,13.7098,10740.0
2016-08-09 12:30:00,15.02,15.02,15.01,15.01,22696.0,13.7098,13.7098,13.7007,13.7007,22696.0
2016-08-09 12:35:00,15.01,15.01,15.01,15.01,8800.0,13.7007,13.7007,13.7007,13.7007,8800.0
2016-08-09 12:40:00,15.01,15.02,15.01,15.01,12400.0,13.7007,13.7098,13.7007,13.7007,12400.0
2016-08-09 12:45:00,15.01,15.01,15.01,15.01,12800.0,13.7007,13.7007,13.7007,13.7007,12800.0
2016-08-09 12:50:00,15.01,15.02,15.01,15.02,7060.0,13.7007,13.7098,13.7007,13.7098,7060.0
2016-08-09 12:55:00,15.01,15.02,15.01,15.01,8400.0,13.7007,13.7098,13.7007,13.7007,8400.0
2016-08-09 13:00:00,15.01,15.03,15.01,15.03,23108.0,13.7007,13.7189,13.7007,13.7189,23108.0
2016-08-09 13:05:00,15.03,15.03,15.02,15.02,8016.0,13.7189,13.7189,13.7098,13.7098,8016.0
2016-08-09 13:10:00,15.03,15.03,15.03,15.03,4684.0,13.7189,13.7189,13.7189,13.7189,4684.0
2016-08-09 13:15:00,15.03,15.03,15.03,15.03,12800.0,13.7189,13.7189,13.7189,13.7189,12800.0
2016-08-09 13:20:00,15.03,15.03,15.03,15.03,4144.0,13.7189,13.7189,13.7189,13.7189,4144.0
2016-08-09 13:25:00,15.03,15.03,15.02,15.03,16000.0,13.7189,13.7189,13.7098,13.7189,16000.0
2016-08-09 13:30:00,15.03,15.03,15.03,15.03,17400.0,13.7189,13.7189,13.7189,13.7189,17400.0
2016-08-09 13:35:00,15.03,15.03,15.02,15.02,10836.0,13.7189,13.7189,13.7098,13.7098,10836.0
2016-08-09 13:40:00,15.02,15.03,15.02,15.02,3200.0,13.7098,13.7189,13.7098,13.7098,3200.0
2016-08-09 13:45:00,15.02,15.02,15.02,15.02,14612.0,13.7098,13.7098,13.7098,13.7098,14612.0
2016-08-09 13:50:00,15.02,15.02,15.01,15.01,6000.0,13.7098,13.7098,13.7007,13.7007,6000.0
2016-08-09 13:55:00,15.01,15.02,15.01,15.02,19352.0,13.7007,13.7098,13.7007,13.7098,19352.0
2016-08-09 14:00:00,15.02,15.02,15.01,15.01,12608.0,13.7098,13.7098,13.7007,13.7007,12608.0
2016-08-09 14:05:00,15.02,15.02,15.01,15.01,12364.0,13.7098,13.7098,13.7007,13.7007,12364.0
2016-08-09 14:10:00,15.01,15.02,15.01,15.02,18144.0,13.7007,13.7098,13.7007,13.7098,18144.0
2016-08-09 14:15:00,15.02,15.03,15.02,15.03,15944.0,13.7098,13.7189,13.7098,13.7189,15944.0
2016-08-09 14:20:00,15.03,15.03,15.02,15.02,7208.0,13.7189,13.7189,13.7098,13.7098,7208.0
2016-08-09 14:25:00,15.02,15.03,15.02,15.02,9688.0,13.7098,13.7189,13.7098,13.7098,9688.0
2016-08-09 14:30:00,15.02,15.02,15.0,15.0,17652.0,13.7098,13.7098,13.6915,13.6915,17652.0
2016-08-09 14:35:00,15.01,15.02,15.0,15.02,23464.0,13.7007,13.7098,13.6915,13.7098,23464.0
2016-08-09 14:40:00,15.02,15.02,15.01,15.02,21612.0,13.7098,13.7098,13.7007,13.7098,21612.0
2016-08-09 14:45:00,15.02,15.02,15.02,15.02,7880.0,13.7098,13.7098,13.7098,13.7098,7880.0
2016-08-09 14:50:00,15.02,15.03,15.02,15.03,20304.0,13.7098,13.7189,13.7098,13.7189,20304.0
2016-08-09 14:55:00,15.03,15.03,15.02,15.03,5604.0,13.7189,13.7189,13.7098,13.7189,5604.0
2016-08-09 15:00:00,15.03,15.03,15.03,15.03,19896.0,13.7189,13.7189,13.7189,13.7189,19896.0
2016-08-09 15:05:00,15.03,15.03,15.03,15.03,14156.0,13.7189,13.7189,13.7189,13.7189,14156.0
2016-08-09 15:10:00,15.03,15.04,15.03,15.04,14160.0,13.7189,13.7281,13.7189,13.7281,14160.0
2016-08-09 15:15:00,15.04,15.04,15.03,15.03,11748.0,13.7281,13.7281,13.7189,13.7189,11748.0
2016-08-09 15:20:00,15.03,15.03,15.02,15.03,23616.0,13.7189,13.7189,13.7098,13.7189,23616.0
2016-08-09 15:25:00,15.03,15.04,15.03,15.04,24692.0,13.7189,13.7281,13.7189,13.7281,24692.0
2016-08-09 15:30:00,15.04,15.05,15.03,15.04,38140.0,13.7281,13.7372,13.7189,13.7281,38140.0
2016-08-09 15:35:00,15.04,15.04,15.03,15.04,33524.0,13.7281,13.7281,13.7189,13.7281,33524.0
2016-08-09 15:40:00,15.04,15.04,15.03,15.03,29748.0,13.7281,13.7281,13.7189,13.7189,29748.0
2016-08-09 15:45:00,15.03,15.04,15.03,15.03,48008.0,13.7189,13.7281,13.7189,13.7189,48008.0
2016-08-09 15:50:00,15.03,15.04,15.03,15.04,34820.0,13.7189,13.7281,13.7189,13.7281,34820.0
2016-08-09 15:55:00,15.04,15.04,15.03,15.04,111904.0,13.7281,13.7281,13.7189,13.7281,111904.0
2016-08-10 09:30:00,15.04,15.07,15.04,15.07,66740.0,13.7281,13.7554,13.7281,13.7554,66740.0
2016-08-10 09:35:00,15.07,15.07,15.04,15.05,9184.0,13.7554,13.7554,13.7281,13.7372,9184.0
2016-08-10 09:40:00,15.05,15.05,15.04,15.05,7996.0,13.7372,13.7372,13.7281,13.7372,7996.0
2016-08-10 09:45:00,15.05,15.06,15.04,15.04,12600.0,13.7372,13.7463,13.7281,13.7281,12600.0
2016-08-10 09:50:00,15.04,15.04,15.03,15.04,9200.0,13.7281,13.7281,13.7189,13.7281,9200.0
2016-08-10 09:55:00,15.05,15.05,15.03,15.03,15752.0,13.7372,13.7372,13.7189,13.7189,15752.0
2016-08-10 10:00:00,15.03,15.04,15.02,15.03,12392.0,13.7189,13.7281,13.7098,13.7189,12392.0
2016-08-10 10:05:00,15.02,15.03,15.01,15.03,6400.0,13.7098,13.7189,13.7007,13.7189,6400.0
2016-08-10 10:10:00,15.02,15.03,15.01,15.01,12484.0,13.7098,13.7189,13.7007,13.7007,12484.0
2016-08-10 10:15:00,15.01,15.02,15.01,15.01,8348.0,13.7007,13.7098,13.7007,13.7007,8348.0
2016-08-10 10:20:00,15.01,15.03,15.01,15.03,8000.0,13.7007,13.7189,13.7007,13.7189,8000.0
2016-08-10 10:25:00,15.03,15.03,15.02,15.02,7996.0,13.7189,13.7189,13.7098,13.7098,7996.0
2016-08-10 10:30:00,15.02,15.02,15.0,15.01,43396.0,13.7098,13.7098,13.6915,13.7007,43396.0
2016-08-10 10:35:00,15.0,15.02,15.0,15.01,14200.0,13.6915,13.7098,13.6915,13.7007,14200.0
2016-08-10 10:40:00,15.01,15.02,15.01,15.01,18432.0,13.7007,13.7098,13.7007,13.7007,18432.0
2016-08-10 10:45:00,15.01,15.01,15.0,15.01,12200.0,13.7007,13.7007,13.6915,13.7007,12200.0
2016-08-10 10:50:00,15.0,15.01,15.0,15.0,4692.0,13.6915,13.7007,13.6915,13.6915,4692.0
2016-08-10 10:55:00,15.0,15.0,14.99,14.99,4000.0,13.6915,13.6915,13.6824,13.6824,4000.0
2016-08-10 11:00:00,15.0,15.0,14.99,15.0,15472.0,13.6915,13.6915,13.6824,13.6915,15472.0
2016-08-10 11:05:00,15.0,15.0,14.99,14.99,5632.0,13.6915,13.6915,13.6824,13.6824,5632.0
2016-08-10 11:10:00,14.99,15.0,14.98,14.98,22700.0,13.6824,13.6915,13.6733,13.6733,22700.0
2016-08-10 11:15:00,14.98,14.98,14.96,14.96,19800.0,13.6733,13.6733,13.655,13.655,19800.0
2016-08-10 11:20:00,14.96,14.96,14.95,14.96,11204.0,13.655,13.655,13.6459,13.655,11204.0
2016-08-10 11:25:00,14.95,14.97,14.95,14.96,9600.0,13.6459,13.6642,13.6459,13.655,9600.0
2016-08-10 11:30:00,14.97,14.97,14.96,14.96,10812.0,13.6642,13.6642,13.655,13.655,10812.0
2016-08-10 11:35:00,14.96,14.97,14.96,14.96,54636.0,13.655,13.6642,13.655,13.655,54636.0
2016-08-10 11:40:00,14.96,14.96,14.95,14.96,45288.0,13.655,13.655,13.6459,13.655,45288.0
2016-08-10 11:45:00,14.96,14.97,14.96,14.97,25608.0,13.655,13.6642,13.655,13.6642,25608.0
2016-08-10 11:50:00,14.97,14.97,14.97,14.97,13200.0,13.6642,13.6642,13.6642,13.6642,13200.0
2016-08-10 11:55:00,14.97,14.97,14.96,14.96,6392.0,13.6642,13.6642,13.655,13.655,6392.0
2016-08-10 12:00:00,14.96,14.97,14.95,14.97,19980.0,13.655,13.6642,13.6459,13.6642,19980.0
2016-08-10 12:05:00,14.97,14.97,14.96,14.97,16324.0,13.6642,13.6642,13.655,13.6642,16324.0
2016-08-10 12:10:00,14.97,14.97,14.97,14.97,2904.0,13.6642,13.6642,13.6642,13.6642,2904.0
2016-08-10 12:15:00,14.97,14.97,14.97,14.97,7908.0,13.6642,13.6642,13.6642,13.6642,7908.0
2016-08-10 12:20:00,14.97,14.98,14.97,14.97,11404.0,13.6642,13.6733,13.6642,13.6642,11404.0
2016-08-10 12:25:00,14.97,14.97,14.95,14.95,15232.0,13.6642,13.6642,13.6459,13.6459,15232.0
2016-08-10 12:30:00,14.95,14.96,14.95,14.96,4800.0,13.6459,13.655,13.6459,13.655,4800.0
2016-08-10 12:35:00,14.96,14.98,14.96,14.98,11400.0,13.655,13.6733,13.655,13.6733,11400.0
2016-08-10 12:40:00,14.98,14.98,14.97,14.97,5008.0,13.6733,13.6733,13.6642,13.6642,5008.0
2016-08-10 12:45:00,14.97,14.99,14.97,14.99,19160.0,13.6642,13.6824,13.6642,13.6824,19160.0
2016-08-10 12:50:00,14.99,14.99,14.98,14.99,18632.0,13.6824,13.6824,13.6733,13.6824,18632.0
2016-08-10 12:55:00,14.99,14.99,14.98,14.99,15892.0,13.6824,13.6824,13.6733,13.6824,15892.0
2016-08-10 13:00:00,14.99,14.99,14.99,14.99,5200.0,13.6824,13.6824,13.6824,13.6824,5200.0
2016-08-10 13:05:00,14.99,14.99,14.98,14.99,14600.0,13.6824,13.6824,13.6733,13.6824,14600.0
2016-08-10 13:10:00,14.99,14.99,14.98,14.98,6084.0,13.6824,13.6824,13.6733,13.6733,6084.0
2016-08-10 13:15:00,14.98,14.98,14.97,14.98,18404.0,13.6733,13.6733,13.6642,13.6733,18404.0
2016-08-10 13:20:00,14.98,14.99,14.97,14.98,13992.0,13.6733,13.6824,13.6642,13.6733,13992.0
2016-08-10 13:25:00,14.98,14.99,14.98,14.98,12360.0,13.6733,13.6824,13.6733,13.6733,12360.0
2016-08-10 13:30:00,14.98,14.99,14.98,14.98,14068.0,13.6733,13.6824,13.6733,13.6733,14068.0
2016-08-10 13:35:00,14.98,14.99,14.98,14.98,12148.0,13.6733,13.6824,13.6733,13.6733,12148.0
2016-08-10 13:40:00,14.99,14.99,14.98,14.99,16924.0,13.6824,13.6824,13.6733,13.6824,16924.0
2016-08-10 13:45:00,14.99,15.0,14.99,14.99,8592.0,13.6824,13.6915,13.6824,13.6824,8592.0
2016-08-10 13:50:00,14.99,14.99,14.99,14.99,12884.0,13.6824,13.6824,13.6824,13.6824,12884.0
2016-08-10 13:55:00,14.99,14.99,14.99,14.99,4800.0,13.6824,13.6824,13.6824,13.6824,4800.0
2016-08-10 14:00:00,14.99,14.99,14.99,14.99,26648.0,13.6824,13.6824,13.6824,13.6824,26648.0
2016-08-10 14:05:00,14.99,14.99,14.98,14.98,24596.0,13.6824,13.6824,13.6733,13.6733,24596.0
2016-08-10 14:10:00,14.98,14.99,14.98,14.98,16620.0,13.6733,13.6824,13.6733,13.6733,16620.0
2016-08-10 14:15:00,14.98,14.98,14.97,14.97,27636.0,13.6733,13.6733,13.6642,13.6642,27636.0
2016-08-10 14:20:00,14.97,14.97,14.97,14.97,11860.0,13.6642,13.6642,13.6642,13.6642,11860.0
2016-08-10 14:25:00,14.97,14.97,14.97,14.97,8088.0,13.6642,13.6642,13.6642,13.6642,8088.0
2016-08-10 14:30:00,14.97,14.97,14.97,14.97,26484.0,13.6642,13.6642,13.6642,13.6642,26484.0
2016-08-10 14:35:00,14.97,14.97,14.97,14.97,6340.0,13.6642,13.6642,13.6642,13.6642,6340.0
2016-08-10 14:40:00,14.98,14.98,14.96,14.96,32892.0,13.6733,13.6733,13.655,13.655,32892.0
2016-08-10 14:45:00,14.96,14.97,14.96,14.97,23312.0,13.655,13.6642,13.655,13.6642,23312.0
2016-08-10 14:50:00,14.97,14.98,14.97,14.98,27076.0,13.6642,13.6733,13.6642,13.6733,27076.0
2016-08-10 14:55:00,14.97,14.98,14.97,14.98,12308.0,13.6642,13.6733,13.6642,13.6733,12308.0
2016-08-10 15:00:00,14.98,14.98,14.97,14.97,29856.0,13.6733,13.6733,13.6642,13.6642,29856.0
2016-08-10 15:05:00,14.98,14.98,14.97,14.98,18700.0,13.6733,13.6733,13.6642,13.6733,18700.0
2016-08-10 15:10:00,14.98,14.99,14.98,14.99,20660.0,13.6733,13.6824,13.6733,13.6824,20660.0
2016-08-10 15:15:00,14.99,14.99,14.99,14.99,18212.0,13.6824,13.6824,13.6824,13.6824,18212.0
2016-08-10 15:20:00,14.99,15.0,14.99,15.0,28444.0,13.6824,13.6915,13.6824,13.6915,28444.0
2016-08-10 15:25:00,15.0,15.0,14.99,14.99,39196.0,13.6915,13.6915,13.6824,13.6824,39196.0
2016-08-10 15:30:00,14.99,14.99,14.99,14.99,24456.0,13.6824,13.6824,13.6824,13.6824,24456.0
2016-08-10 15:35:00,14.99,14.99,14.97,14.98,37740.0,13.6824,13.6824,13.6642,13.6733,37740.0
2016-08-10 15:40:00,14.98,15.0,14.97,15.0,136292.0,13.6733,13.6915,13.6642,13.6915,136292.0
2016-08-10 15:45:00,15.0,15.02,14.99,15.02,224196.0,13.6915,13.7098,13.6824,13.7098,224196.0
2016-08-10 15:50:00,15.02,15.02,15.01,15.02,208908.0,13.7098,13.7098,13.7007,13.7098,208908.0
2016-08-10 15:55:00,15.02,15.03,15.02,15.03,403852.0,13.7098,13.7189,13.7098,13.7189,403852.0
2016-08-11 09:30:00,15.06,15.06,15.05,15.05,21128.0,13.7463,13.7463,13.7372,13.7372,21128.0
2016-08-11 09:35:00,15.04,15.07,15.04,15.04,18124.0,13.7281,13.7554,13.7281,13.7281,18124.0
2016-08-11 09:40:00,15.05,15.08,15.05,15.07,17400.0,13.7372,13.7646,13.7372,13.7554,17400.0
2016-08-11 09:45:00,15.07,15.07,15.05,15.06,40380.0,13.7554,13.7554,13.7372,13.7463,40380.0
2016-08-11 09:50:00,15.05,15.06,15.05,15.06,27620.0,13.7372,13.7463,13.7372,13.7463,27620.0
2016-08-11 09:55:00,15.06,15.07,15.05,15.06,17368.0,13.7463,13.7554,13.7372,13.7463,17368.0
2016-08-11 10:00:00,15.05,15.07,15.05,15.07,41692.0,13.7372,13.7554,13.7372,13.7554,41692.0
2016-08-11 10:05:00,15.07,15.07,15.05,15.06,21488.0,13.7554,13.7554,13.7372,13.7463,21488.0
2016-08-11 10:10:00,15.06,15.06,15.04,15.05,37280.0,13.7463,13.7463,13.7281,13.7372,37280.0
2016-08-11 10:15:00,15.05,15.05,15.03,15.04,25712.0,13.7372,13.7372,13.7189,13.7281,25712.0
2016-08-11 10:20:00,15.04,15.04,15.03,15.03,14688.0,13.7281,13.7281,13.7189,13.7189,14688.0
2016-08-11 10:25:00,15.03,15.05,15.02,15.04,21316.0,13.7189,13.7372,13.7098,13.7281,21316.0
2016-08-11 10:30:00,15.05,15.06,15.05,15.06,26720.0,13.7372,13.7463,13.7372,13.7463,26720.0
2016-08-11 10:35:00,15.06,15.09,15.06,15.08,19048.0,13.7463,13.7737,13.7463,13.7646,19048.0
2016-08-11 10:40:00,15.09,15.09,15.07,15.08,11612.0,13.7737,13.7737,13.7554,13.7646,11612.0
2016-08-11 10:45:00,15.08,15.09,15.08,15.08,16200.0,13.7646,13.7737,13.7646,13.7646,16200.0
2016-08-11 10:50:00,15.07,15.07,15.05,15.06,45684.0,13.7554,13.7554,13.7372,13.7463,45684.0
2016-08-11 10:55:00,15.06,15.06,15.06,15.06,11088.0,13.7463,13.7463,13.7463,13.7463,11088.0
2016-08-11 11:00:00,15.06,15.07,15.06,15.07,24800.0,13.7463,13.7554,13.7463,13.7554,24800.0
2016-08-11 11:05:00,15.07,15.07,15.07,15.07,7572.0,13.7554,13.7554,13.7554,13.7554,7572.0
2016-08-11 11:10:00,15.07,15.07,15.06,15.07,13244.0,13.7554,13.7554,13.7463,13.7554,13244.0
2016-08-11 11:15:00,15.07,15.07,15.06,15.07,20800.0,13.7554,13.7554,13.7463,13.7554,20800.0
2016-08-11 11:20:00,15.07,15.07,15.06,15.06,12800.0,13.7554,13.7554,13.7463,13.7463,12800.0
2016-08-11 11:25:00,15.06,15.06,15.06,15.06,13368.0,13.7463,13.7463,13.7463,13.7463,13368.0
2016-08-11 11:30:00,15.06,15.08,15.06,15.08,29892.0,13.7463,13.7646,13.7463,13.7646,29892.0
2016-08-11 11:35:00,15.08,15.08,15.07,15.08,14920.0,13.7646,13.7646,13.7554,13.7646,14920.0
2016-08-11 11:40:00,15.08,15.08,15.07,15.07,13500.0,13.7646,13.7646,13.7554,13.7554,13500.0
2016-08-11 11:45:00,15.07,15.07,15.06,15.07,9800.0,13.7554,13.7554,13.7463,13.7554,9800.0
2016-08-11 11:50:00,15.07,15.09,15.07,15.09,38584.0,13.7554,13.7737,13.7554,13.7737,38584.0
2016-08-11 11:55:00,15.09,15.09,15.07,15.08,48908.0,13.7737,13.7737,13.7554,13.7646,48908.0
2016-08-11 12:00:00,15.09,15.09,15.08,15.09,8008.0,13.7737,13.7737,13.7646,13.7737,8008.0
2016-08-11 12:05:00,15.09,15.09,15.08,15.09,11200.0,13.7737,13.7737,13.7646,13.7737,11200.0
2016-08-11 12:10:00,15.09,15.09,15.08,15.08,12556.0,13.7737,13.7737,13.7646,13.7646,12556.0
2016-08-11 12:15:00,15.08,15.08,15.07,15.08,27148.0,13.7646,13.7646,13.7554,13.7646,27148.0
2016-08-11 12:20:00,15.08,15.08,15.06,15.07,45116.0,13.7646,13.7646,13.7463,13.7554,45116.0
2016-08-11 12:25:00,15.07,15.07,15.06,15.06,18020.0,13.7554,13.7554,13.7463,13.7463,18020.0
2016-08-11 12:30:00,15.06,15.07,15.06,15.07,4400.0,13.7463,13.7554,13.7463,13.7554,4400.0
2016-08-11 12:35:00,15.06,15.08,15.06,15.08,207960.0,13.7463,13.7646,13.7463,13.7646,207960.0
2016-08-11 12:40:00,15.08,15.09,15.08,15.09,12528.0,13.7646,13.7737,13.7646,13.7737,12528.0
2016-08-11 12:45:00,15.09,15.09,15.09,15.09,11572.0,13.7737,13.7737,13.7737,13.7737,11572.0
2016-08-11 12:50:00,15.09,15.09,15.09,15.09,12428.0,13.7737,13.7737,13.7737,13.7737,12428.0
2016-08-11 12:55:00,15.09,15.09,15.09,15.09,13676.0,13.7737,13.7737,13.7737,13.7737,13676.0
2016-08-11 13:00:00,15.09,15.09,15.09,15.09,19708.0,13.7737,13.7737,13.7737,13.7737,19708.0
2016-08-11 13:05:00,15.09,15.11,15.09,15.11,89760.0,13.7737,13.7919,13.7737,13.7919,89760.0
2016-08-11 13:10:00,15.11,15.12,15.11,15.12,24552.0,13.7919,13.8011,13.7919,13.8011,24552.0
2016-08-11 13:15:00,15.11,15.12,15.11,15.12,14548.0,13.7919,13.8011,13.7919,13.8011,14548.0
2016-08-11 13:20:00,15.11,15.12,15.11,15.11,137804.0,13.7919,13.8011,13.7919,13.7919,137804.0
2016-08-11 13:25:00,15.11,15.12,15.11,15.12,51564.0,13.7919,13.8011,13.7919,13.8011,51564.0
2016-08-11 13:30:00,15.12,15.13,15.12,15.12,19872.0,13.8011,13.8102,13.8011,13.8011,19872.0
2016-08-11 13:35:00,15.12,15.12,15.11,15.11,75072.0,13.8011,13.8011,13.7919,13.7919,75072.0
2016-08-11 13:40:00,15.12,15.12,15.11,15.11,31376.0,13.8011,13.8011,13.7919,13.7919,31376.0
2016-08-11 13:45:00,15.11,15.12,15.11,15.12,19080.0,13.7919,13.8011,13.7919,13.8011,19080.0
2016-08-11 13:50:00,15.12,15.12,15.1,15.1,37076.0,13.8011,13.8011,13.7828,13.7828,37076.0
2016-08-11 13:55:00,15.1,15.1,15.09,15.09,33056.0,13.7828,13.7828,13.7737,13.7737,33056.0
2016-08-11 14:00:00,15.09,15.1,15.09,15.09,11188.0,13.7737,13.7828,13.7737,13.7737,11188.0
2016-08-11 14:05:00,15.1,15.11,15.1,15.11,28512.0,13.7828,13.7919,13.7828,13.7919,28512.0
2016-08-11 14:10:00,15.11,15.11,15.1,15.1,23064.0,13.7919,13.7919,13.7828,13.7828,23064.0
2016-08-11 14:15:00,15.1,15.11,15.1,15.11,8720.0,13.7828,13.7919,13.7828,13.7919,8720.0
2016-08-11 14:20:00,15.1,15.11,15.1,15.11,6296.0,13.7828,13.7919,13.7828,13.7919,6296.0
2016-08-11 14:25:00,15.11,15.11,15.1,15.1,22164.0,13.7919,13.7919,13.7828,13.7828,22164.0
2016-08-11 14:30:00,15.1,15.1,15.09,15.1,20600.0,13.7828,13.7828,13.7737,13.7828,20600.0
2016-08-11 14:35:00,15.1,15.1,15.1,15.1,19052.0,13.7828,13.7828,13.7828,13.7828,19052.0
2016-08-11 14:40:00,15.1,15.11,15.1,15.11,17232.0,13.7828,13.7919,13.7828,13.7919,17232.0
2016-08-11 14:45:00,15.1,15.1,15.1,15.1,3600.0,13.7828,13.7828,13.7828,13.7828,3600.0
2016-08-11 14:50:00,15.1,15.11,15.1,15.1,27096.0,13.7828,13.7919,13.7828,13.7828,27096.0
2016-08-11 14:55:00,15.1,15.1,15.1,15.1,48956.0,13.7828,13.7828,13.7828,13.7828,48956.0
2016-08-11 15:00:00,15.1,15.1,15.1,15.1,29668.0,13.7828,13.7828,13.7828,13.7828,29668.0
2016-08-11 15:05:00,15.1,15.1,15.1,15.1,21192.0,13.7828,13.7828,13.7828,13.7828,21192.0
2016-08-11 15:10:00,15.1,15.1,15.1,15.1,25548.0,13.7828,13.7828,13.7828,13.7828,25548.0
2016-08-11 15:15:00,15.1,15.1,15.09,15.1,12984.0,13.7828,13.7828,13.7737,13.7828,12984.0
2016-08-11 15:20:00,15.1,15.1,15.09,15.1,36380.0,13.7828,13.7828,13.7737,13.7828,36380.0
2016-08-11 15:25:00,15.1,15.1,15.09,15.1,16376.0,13.7828,13.7828,13.7737,13.7828,16376.0
2016-08-11 15:30:00,15.1,15.1,15.1,15.1,16000.0,13.7828,13.7828,13.7828,13.7828,16000.0
2016-08-11 15:35:00,15.1,15.1,15.1,15.1,29236.0,13.7828,13.7828,13.7828,13.7828,29236.0
2016-08-11 15:40:00,15.1,15.1,15.1,15.1,84940.0,13.7828,13.7828,13.7828,13.7828,84940.0
2016-08-11 15:45:00,15.1,15.1,15.09,15.1,69708.0,13.7828,13.7828,13.7737,13.7828,69708.0
2016-08-11 15:50:00,15.1,15.1,15.09,15.1,261192.0,13.7828,13.7828,13.7737,13.7828,261192.0
2016-08-11 15:55:00,15.1,15.1,15.09,15.09,171216.0,13.7828,13.7828,13.7737,13.7737,171216.0
2016-08-12 09:30:00,15.07,15.1,15.05,15.06,143396.0,13.7554,13.7828,13.7372,13.7463,143396.0
2016-08-12 09:35:00,15.08,15.08,15.06,15.06,32320.0,13.7646,13.7646,13.7463,13.7463,32320.0
2016-08-12 09:40:00,15.06,15.08,15.06,15.08,17356.0,13.7463,13.7646,13.7463,13.7646,17356.0
2016-08-12 09:45:00,15.09,15.09,15.08,15.09,12880.0,13.7737,13.7737,13.7646,13.7737,12880.0
2016-08-12 09:50:00,15.09,15.12,15.09,15.11,21612.0,13.7737,13.8011,13.7737,13.7919,21612.0
2016-08-12 09:55:00,15.11,15.12,15.1,15.1,18144.0,13.7919,13.8011,13.7828,13.7828,18144.0
2016-08-12 10:00:00,15.1,15.11,15.1,15.11,22468.0,13.7828,13.7919,13.7828,13.7919,22468.0
2016-08-12 10:05:00,15.11,15.12,15.09,15.11,20460.0,13.7919,13.8011,13.7737,13.7919,20460.0
2016-08-12 10:10:00,15.12,15.13,15.11,15.12,84084.0,13.8011,13.8102,13.7919,13.8011,84084.0
2016-08-12 10:15:00,15.12,15.12,15.11,15.11,17200.0,13.8011,13.8011,13.7919,13.7919,17200.0
2016-08-12 10:20:00,15.11,15.12,15.11,15.11,12412.0,13.7919,13.8011,13.7919,13.7919,12412.0
2016-08-12 10:25:00,15.11,15.12,15.11,15.11,10400.0,13.7919,13.8011,13.7919,13.7919,10400.0
2016-08-12 10:30:00,15.11,15.12,15.11,15.12,13176.0,13.7919,13.8011,13.7919,13.8011,13176.0
2016-08-12 10:35:00,15.12,15.12,15.11,15.11,12516.0,13.8011,13.8011,13.7919,13.7919,12516.0
2016-08-12 10:40:00,15.1,15.1,15.08,15.08,24056.0,13.7828,13.7828,13.7646,13.7646,24056.0
2016-08-12 10:45:00,15.08,15.08,15.07,15.08,18344.0,13.7646,13.7646,13.7554,13.7646,18344.0
2016-08-12 10:50:00,15.08,15.09,15.08,15.08,7000.0,13.7646,13.7737,13.7646,13.7646,7000.0
2016-08-12 10:55:00,15.08,15.1,15.08,15.09,19856.0,13.7646,13.7828,13.7646,13.7737,19856.0
2016-08-12 11:00:00,15.09,15.1,15.09,15.1,9468.0,13.7737,13.7828,13.7737,13.7828,9468.0
2016-08-12 11:05:00,15.09,15.09,15.09,15.09,5228.0,13.7737,13.7737,13.7737,13.7737,5228.0
2016-08-12 11:10:00,15.09,15.09,15.06,15.07,27308.0,13.7737,13.7737,13.7463,13.7554,27308.0
2016-08-12 11:15:00,15.07,15.08,15.06,15.08,22600.0,13.7554,13.7646,13.7463,13.7646,22600.0
2016-08-12 11:20:00,15.07,15.07,15.06,15.07,49248.0,13.7554,13.7554,13.7463,13.7554,49248.0
2016-08-12 11:25:00,15.07,15.08,15.06,15.08,42476.0,13.7554,13.7646,13.7463,13.7646,42476.0
2016-08-12 11:30:00,15.08,15.08,15.07,15.07,33944.0,13.7646,13.7646,13.7554,13.7554,33944.0
2016-08-12 11:35:00,15.07,15.08,15.06,15.08,47680.0,13.7554,13.7646,13.7463,13.7646,47680.0
2016-08-12 11:40:00,15.07,15.08,15.06,15.08,43956.0,13.7554,13.7646,13.7463,13.7646,43956.0
2016-08-12 11:45:00,15.08,15.08,15.07,15.07,20800.0,13.7646,13.7646,13.7554,13.7554,20800.0
2016-08-12 11:50:00,15.07,15.07,15.06,15.06,47800.0,13.7554,13.7554,13.7463,13.7463,47800.0
2016-08-12 11:55:00,15.06,15.07,15.06,15.07,23744.0,13.7463,13.7554,13.7463,13.7554,23744.0
2016-08-12 12:00:00,15.07,15.07,15.06,15.07,58464.0,13.7554,13.7554,13.7463,13.7554,58464.0
2016-08-12 12:05:00,15.07,15.07,15.06,15.07,54072.0,13.7554,13.7554,13.7463,13.7554,54072.0
2016-08-12 12:10:00,15.07,15.07,15.06,15.07,35736.0,13.7554,13.7554,13.7463,13.7554,35736.0
2016-08-12 12:15:00,15.07,15.07,15.06,15.07,54928.0,13.7554,13.7554,13.7463,13.7554,54928.0
2016-08-12 12:20:00,15.07,15.07,15.06,15.06,20708.0,13.7554,13.7554,13.7463,13.7463,20708.0
2016-08-12 12:25:00,15.06,15.08,15.06,15.07,20004.0,13.7463,13.7646,13.7463,13.7554,20004.0
2016-08-12 12:30:00,15.07,15.07,15.06,15.07,14280.0,13.7554,13.7554,13.7463,13.7554,14280.0
2016-08-12 12:35:00,15.07,15.08,15.06,15.06,12000.0,13.7554,13.7646,13.7463,13.7463,12000.0
2016-08-12 12:40:00,15.06,15.07,15.06,15.07,49048.0,13.7463,13.7554,13.7463,13.7554,49048.0
2016-08-12 12:45:00,15.07,15.07,15.06,15.06,18580.0,13.7554,13.7554,13.7463,13.7463,18580.0
2016-08-12 12:50:00,15.06,15.07,15.06,15.06,33000.0,13.7463,13.7554,13.7463,13.7463,33000.0
2016-08-12 12:55:00,15.06,15.07,15.06,15.06,47116.0,13.7463,13.7554,13.7463,13.7463,47116.0
2016-08-12 13:00:00,15.06,15.07,15.06,15.06,37988.0,13.7463,13.7554,13.7463,13.7463,37988.0
2016-08-12 13:05:00,15.06,15.07,15.06,15.06,75016.0,13.7463,13.7554,13.7463,13.7463,75016.0
2016-08-12 13:10:00,15.06,15.07,15.06,15.06,17828.0,13.7463,13.7554,13.7463,13.7463,17828.0
2016-08-12 13:15:00,15.06,15.07,15.06,15.06,13200.0,13.7463,13.7554,13.7463,13.7463,13200.0
2016-08-12 13:20:00,15.06,15.08,15.06,15.07,33120.0,13.7463,13.7646,13.7463,13.7554,33120.0
2016-08-12 13:25:00,15.07,15.07,15.06,15.07,18180.0,13.7554,13.7554,13.7463,13.7554,18180.0
2016-08-12 13:30:00,15.07,15.07,15.06,15.06,18176.0,13.7554,13.7554,13.7463,13.7463,18176.0
2016-08-12 13:35:00,15.07,15.07,15.06,15.06,27200.0,13.7554,13.7554,13.7463,13.7463,27200.0
2016-08-12 13:40:00,15.06,15.07,15.06,15.06,7600.0,13.7463,13.7554,13.7463,13.7463,7600.0
2016-08-12 13:45:00,15.07,15.07,15.06,15.06,6000.0,13.7554,13.7554,13.7463,13.7463,6000.0
2016-08-12 13:50:00,15.06,15.08,15.06,15.08,19204.0,13.7463,13.7646,13.7463,13.7646,19204.0
2016-08-12 13:55:00,15.08,15.08,15.08,15.08,8600.0,13.7646,13.7646,13.7646,13.7646,8600.0
2016-08-12 14:00:00,15.08,15.08,15.06,15.06,20112.0,13.7646,13.7646,13.7463,13.7463,20112.0
2016-08-12 14:05:00,15.07,15.08,15.06,15.08,25340.0,13.7554,13.7646,13.7463,13.7646,25340.0
2016-08-12 14:10:00,15.08,15.08,15.08,15.08,18060.0,13.7646,13.7646,13.7646,13.7646,18060.0
2016-08-12 14:15:00,15.08,15.08,15.07,15.07,25664.0,13.7646,13.7646,13.7554,13.7554,25664.0
2016-08-12 14:20:00,15.08,15.08,15.07,15.08,20888.0,13.7646,13.7646,13.7554,13.7646,20888.0
2016-08-12 14:25:00,15.08,15.08,15.08,15.08,21368.0,13.7646,13.7646,13.7646,13.7646,21368.0
2016-08-12 14:30:00,15.08,15.08,15.07,15.07,10844.0,13.7646,13.7646,13.7554,13.7554,10844.0
2016-08-12 14:35:00,15.07,15.07,15.07,15.07,9000.0,13.7554,13.7554,13.7554,13.7554,9000.0
2016-08-12 14:40:00,15.07,15.08,15.07,15.08,17028.0,13.7554,13.7646,13.7554,13.7646,17028.0
2016-08-12 14:45:00,15.08,15.09,15.08,15.09,28820.0,13.7646,13.7737,13.7646,13.7737,28820.0
2016-08-12 14:50:00,15.09,15.09,15.08,15.09,33044.0,13.7737,13.7737,13.7646,13.7737,33044.0
2016-08-12 14:55:00,15.09,15.09,15.08,15.09,24000.0,13.7737,13.7737,13.7646,13.7737,24000.0
2016-08-12 15:00:00,15.09,15.09,15.08,15.09,64804.0,13.7737,13.7737,13.7646,13.7737,64804.0
2016-08-12 15:05:00,15.09,15.09,15.08,15.08,67836.0,13.7737,13.7737,13.7646,13.7646,67836.0
2016-08-12 15:10:00,15.08,15.09,15.07,15.08,102304.0,13.7646,13.7737,13.7554,13.7646,102304.0
2016-08-12 15:15:00,15.08,15.08,15.06,15.08,70560.0,13.7646,13.7646,13.7463,13.7646,70560.0
2016-08-12 15:20:00,15.08,15.08,15.07,15.08,28400.0,13.7646,13.7646,13.7554,13.7646,28400.0
2016-08-12 15:25:00,15.08,15.09,15.08,15.09,18864.0,13.7646,13.7737,13.7646,13.7737,18864.0
2016-08-12 15:30:00,15.09,15.1,15.09,15.1,38260.0,13.7737,13.7828,13.7737,13.7828,38260.0
2016-08-12 15:35:00,15.1,15.11,15.1,15.1,34036.0,13.7828,13.7919,13.7828,13.7828,34036.0
2016-08-12 15:40:00,15.1,15.12,15.1,15.11,31352.0,13.7828,13.8011,13.7828,13.7919,31352.0
2016-08-12 15:45:00,15.11,15.11,15.1,15.11,37512.0,13.7919,13.7919,13.7828,13.7919,37512.0
2016-08-12 15:50:00,15.1,15.11,15.1,15.1,60560.0,13.7828,13.7919,13.7828,13.7828,60560.0
2016-08-12 15:55:00,15.1,15.1,15.1,15.1,93692.0,13.7828,13.7828,13.7828,13.7828,93692.0
2016-08-15 09:30:00,15.13,15.2,15.1,15.19,238100.0,13.8102,13.8741,13.7828,13.865,238100.0
2016-08-15 09:35:00,15.19,15.2,15.14,15.15,46236.0,13.865,13.8741,13.8193,13.8285,46236.0
2016-08-15 09:40:00,15.15,15.15,15.12,15.13,62468.0,13.8285,13.8285,13.8011,13.8102,62468.0
2016-08-15 09:45:00,15.13,15.14,15.11,15.13,113188.0,13.8102,13.8193,13.7919,13.8102,113188.0
2016-08-15 09:50:00,15.12,15.13,15.11,15.12,69084.0,13.8011,13.8102,13.7919,13.8011,69084.0
2016-08-15 09:55:00,15.12,15.13,15.1,15.11,48996.0,13.8011,13.8102,13.7828,13.7919,48996.0
2016-08-15 10:00:00,15.11,15.13,15.11,15.12,77524.0,13.7919,13.8102,13.7919,13.8011,77524.0
2016-08-15 10:05:00,15.12,15.13,15.12,15.13,64004.0,13.8011,13.8102,13.8011,13.8102,64004.0
2016-08-15 10:10:00,15.13,15.13,15.11,15.12,35076.0,13.8102,13.8102,13.7919,13.8011,35076.0
2016-08-15 10:15:00,15.12,15.12,15.11,15.11,12032.0,13.8011,13.8011,13.7919,13.7919,12032.0
2016-08-15 10:20:00,15.11,15.12,15.11,15.12,35492.0,13.7919,13.8011,13.7919,13.8011,35492.0
2016-08-15 10:25:00,15.12,15.13,15.12,15.12,24384.0,13.8011,13.8102,13.8011,13.8011,24384.0
2016-08-15 10:30:00,15.12,15.14,15.12,15.14,57688.0,13.8011,13.8193,13.8011,13.8193,57688.0
2016-08-15 10:35:00,15.14,15.15,15.13,15.13,34124.0,13.8193,13.8285,13.8102,13.8102,34124.0
2016-08-15 10:40:00,15.13,15.14,15.13,15.13,25884.0,13.8102,13.8193,13.8102,13.8102,25884.0
2016-08-15 10:45:00,15.13,15.14,15.12,15.13,20300.0,13.8102,13.8193,13.8011,13.8102,20300.0
2016-08-15 10:50:00,15.13,15.13,15.13,15.13,24848.0,13.8102,13.8102,13.8102,13.8102,24848.0
2016-08-15 10:55:00,15.13,15.13,15.11,15.12,34668.0,13.8102,13.8102,13.7919,13.8011,34668.0
2016-08-15 11:00:00,15.12,15.13,15.12,15.13,22284.0,13.8011,13.8102,13.8011,13.8102,22284.0
2016-08-15 11:05:00,15.13,15.14,15.12,15.14,126372.0,13.8102,13.8193,13.8011,13.8193,126372.0
2016-08-15 11:10:00,15.14,15.16,15.13,15.16,169680.0,13.8193,13.8376,13.8102,13.8376,169680.0
2016-08-15 11:15:00,15.16,15.16,15.15,15.15,42096.0,13.8376,13.8376,13.8285,13.8285,42096.0
2016-08-15 11:20:00,15.15,15.15,15.13,15.14,22576.0,13.8285,13.8285,13.8102,13.8193,22576.0
2016-08-15 11:25:00,15.14,15.15,15.14,15.15,14092.0,13.8193,13.8285,13.8193,13.8285,14092.0
2016-08-15 11:30:00,15.15,15.15,15.15,15.15,33380.0,13.8285,13.8285,13.8285,13.8285,33380.0
2016-08-15 11:35:00,15.15,15.15,15.13,15.13,48044.0,13.8285,13.8285,13.8102,13.8102,48044.0
2016-08-15 11:40:00,15.13,15.14,15.13,15.14,19492.0,13.8102,13.8193,13.8102,13.8193,19492.0
2016-08-15 11:45:00,15.14,15.14,15.12,15.13,164892.0,13.8193,13.8193,13.8011,13.8102,164892.0
2016-08-15 11:50:00,15.12,15.13,15.11,15.11,22820.0,13.8011,13.8102,13.7919,13.7919,22820.0
2016-08-15 11:55:00,15.11,15.11,15.09,15.1,23008.0,13.7919,13.7919,13.7737,13.7828,23008.0
2016-08-15 12:00:00,15.1,15.11,15.1,15.1,21348.0,13.7828,13.7919,13.7828,13.7828,21348.0
2016-08-15 12:05:00,15.1,15.11,15.1,15.11,13064.0,13.7828,13.7919,13.7828,13.7919,13064.0
2016-08-15 12:10:00,15.1,15.11,15.1,15.11,71660.0,13.7828,13.7919,13.7828,13.7919,71660.0
2016-08-15 12:15:00,15.1,15.11,15.1,15.1,17476.0,13.7828,13.7919,13.7828,13.7828,17476.0
2016-08-15 12:20:00,15.1,15.11,15.1,15.11,18304.0,13.7828,13.7919,13.7828,13.7919,18304.0
2016-08-15 12:25:00,15.11,15.12,15.11,15.11,20280.0,13.7919,13.8011,13.7919,13.7919,20280.0
2016-08-15 12:30:00,15.11,15.13,15.11,15.12,29772.0,13.7919,13.8102,13.7919,13.8011,29772.0
2016-08-15 12:35:00,15.12,15.12,15.12,15.12,6400.0,13.8011,13.8011,13.8011,13.8011,6400.0
2016-08-15 12:40:00,15.12,15.12,15.11,15.12,23300.0,13.8011,13.8011,13.7919,13.8011,23300.0
2016-08-15 12:45:00,15.12,15.12,15.11,15.11,16456.0,13.8011,13.8011,13.7919,13.7919,16456.0
2016-08-15 12:50:00,15.12,15.12,15.11,15.11,11536.0,13.8011,13.8011,13.7919,13.7919,11536.0
2016-08-15 12:55:00,15.12,15.12,15.11,15.11,17844.0,13.8011,13.8011,13.7919,13.7919,17844.0
2016-08-15 13:00:00,15.12,15.12,15.11,15.12,8996.0,13.8011,13.8011,13.7919,13.8011,8996.0
2016-08-15 13:05:00,15.12,15.12,15.12,15.12,2800.0,13.8011,13.8011,13.8011,13.8011,2800.0
2016-08-15 13:10:00,15.12,15.12,15.11,15.12,10468.0,13.8011,13.8011,13.7919,13.8011,10468.0
2016-08-15 13:15:00,15.12,15.12,15.11,15.12,18536.0,13.8011,13.8011,13.7919,13.8011,18536.0
2016-08-15 13:20:00,15.12,15.12,15.12,15.12,7600.0,13.8011,13.8011,13.8011,13.8011,7600.0
2016-08-15 13:25:00,15.12,15.13,15.12,15.12,25968.0,13.8011,13.8102,13.8011,13.8011,25968.0
2016-08-15 13:30:00,15.12,15.13,15.12,15.12,21124.0,13.8011,13.8102,13.8011,13.8011,21124.0
2016-08-15 13:35:00,15.12,15.13,15.12,15.13,2200.0,13.8011,13.8102,13.8011,13.8102,2200.0
2016-08-15 13:40:00,15.13,15.13,15.12,15.13,4000.0,13.8102,13.8102,13.8011,13.8102,4000.0
2016-08-15 13:45:00,15.12,15.13,15.12,15.13,34400.0,13.8011,13.8102,13.8011,13.8102,34400.0
2016-08-15 13:50:00,15.13,15.13,15.12,15.13,13400.0,13.8102,13.8102,13.8011,13.8102,13400.0
2016-08-15 13:55:00,15.13,15.15,15.12,15.15,132168.0,13.8102,13.8285,13.8011,13.8285,132168.0
2016-08-15 14:00:00,15.15,15.15,15.15,15.15,31684.0,13.8285,13.8285,13.8285,13.8285,31684.0
2016-08-15 14:05:00,15.15,15.15,15.15,15.15,26764.0,13.8285,13.8285,13.8285,13.8285,26764.0
2016-08-15 14:10:00,15.15,15.15,15.15,15.15,46208.0,13.8285,13.8285,13.8285,13.8285,46208.0
2016-08-15 14:15:00,15.15,15.15,15.15,15.15,10228.0,13.8285,13.8285,13.8285,13.8285,10228.0
2016-08-15 14:20:00,15.15,15.17,15.15,15.17,691664.0,13.8285,13.8467,13.8285,13.8467,691664.0
2016-08-15 14:25:00,15.17,15.18,15.17,15.18,125660.0,13.8467,13.8558,13.8467,13.8558,125660.0
2016-08-15 14:30:00,15.18,15.19,15.18,15.19,41360.0,13.8558,13.865,13.8558,13.865,41360.0
2016-08-15 14:35:00,15.19,15.19,15.18,15.18,19540.0,13.865,13.865,13.8558,13.8558,19540.0
2016-08-15 14:40:00,15.18,15.18,15.17,15.17,38188.0,13.8558,13.8558,13.8467,13.8467,38188.0
2016-08-15 14:45:00,15.18,15.18,15.17,15.18,239312.0,13.8558,13.8558,13.8467,13.8558,239312.0
2016-08-15 14:50:00,15.18,15.19,15.18,15.18,50604.0,13.8558,13.865,13.8558,13.8558,50604.0
2016-08-15 14:55:00,15.18,15.18,15.18,15.18,12944.0,13.8558,13.8558,13.8558,13.8558,12944.0
2016-08-15 15:00:00,15.18,15.18,15.18,15.18,11600.0,13.8558,13.8558,13.8558,13.8558,11600.0
2016-08-15 15:05:00,15.18,15.18,15.17,15.17,49472.0,13.8558,13.8558,13.8467,13.8467,49472.0
2016-08-15 15:10:00,15.17,15.17,15.17,15.17,16240.0,13.8467,13.8467,13.8467,13.8467,16240.0
2016-08-15 15:15:00,15.17,15.17,15.15,15.16,36004.0,13.8467,13.8467,13.8285,13.8376,36004.0
2016-08-15 15:20:00,15.16,15.17,15.16,15.17,38092.0,13.8376,13.8467,13.8376,13.8467,38092.0
2016-08-15 15:25:00,15.17,15.17,15.16,15.17,43204.0,13.8467,13.8467,13.8376,13.8467,43204.0
2016-08-15 15:30:00,15.17,15.17,15.16,15.17,41888.0,13.8467,13.8467,13.8376,13.8467,41888.0
2016-08-15 15:35:00,15.16,15.17,15.16,15.16,46916.0,13.8376,13.8467,13.8376,13.8376,46916.0
2016-08-15 15:40:00,15.16,15.16,15.16,15.16,26400.0,13.8376,13.8376,13.8376,13.8376,26400.0
2016-08-15 15:45:00,15.16,15.16,15.15,15.15,88492.0,13.8376,13.8376,13.8285,13.8285,88492.0
2016-08-15 15:50:00,15.15,15.15,15.14,15.14,140212.0,13.8285,13.8285,13.8193,13.8193,140212.0
2016-08-15 15:55:00,15.14,15.14,15.12,15.13,584440.0,13.8193,13.8193,13.8011,13.8102,584440.0
2016-08-16 09:30:00,15.09,15.17,15.09,15.11,38544.0,13.7737,13.8467,13.7737,13.7919,38544.0
2016-08-16 09:35:00,15.13,15.13,15.08,15.09,10000.0,13.8102,13.8102,13.7646,13.7737,10000.0
2016-08-16 09:40:00,15.1,15.1,15.08,15.09,14328.0,13.7828,13.7828,13.7646,13.7737,14328.0
2016-08-16 09:45:00,15.08,15.08,15.07,15.07,13628.0,13.7646,13.7646,13.7554,13.7554,13628.0
2016-08-16 09:50:00,15.07,15.08,15.05,15.06,36060.0,13.7554,13.7646,13.7372,13.7463,36060.0
2016-08-16 09:55:00,15.06,15.08,15.05,15.07,32320.0,13.7463,13.7646,13.7372,13.7554,32320.0
2016-08-16 10:00:00,15.07,15.07,15.05,15.06,40332.0,13.7554,13.7554,13.7372,13.7463,40332.0
2016-08-16 10:05:00,15.06,15.07,15.04,15.05,42072.0,13.7463,13.7554,13.7281,13.7372,42072.0
2016-08-16 10:10:00,15.05,15.06,15.03,15.03,42296.0,13.7372,13.7463,13.7189,13.7189,42296.0
2016-08-16 10:15:00,15.03,15.03,15.01,15.01,26324.0,13.7189,13.7189,13.7007,13.7007,26324.0
2016-08-16 10:20:00,15.01,15.02,15.01,15.01,30068.0,13.7007,13.7098,13.7007,13.7007,30068.0
2016-08-16 10:25:00,15.01,15.01,14.99,15.0,29932.0,13.7007,13.7007,13.6824,13.6915,29932.0
2016-08-16 10:30:00,15.0,15.02,15.0,15.02,50652.0,13.6915,13.7098,13.6915,13.7098,50652.0
2016-08-16 10:35:00,15.01,15.04,15.01,15.04,25924.0,13.7007,13.7281,13.7007,13.7281,25924.0
2016-08-16 10:40:00,15.04,15.04,15.02,15.02,25204.0,13.7281,13.7281,13.7098,13.7098,25204.0
2016-08-16 10:45:00,15.02,15.03,15.01,15.03,34208.0,13.7098,13.7189,13.7007,13.7189,34208.0
2016-08-16 10:50:00,15.03,15.03,15.02,15.03,22880.0,13.7189,13.7189,13.7098,13.7189,22880.0
2016-08-16 10:55:00,15.03,15.03,15.01,15.03,36100.0,13.7189,13.7189,13.7007,13.7189,36100.0
2016-08-16 11:00:00,15.03,15.03,15.02,15.03,32232.0,13.7189,13.7189,13.7098,13.7189,32232.0
2016-08-16 11:05:00,15.03,15.03,15.02,15.02,24384.0,13.7189,13.7189,13.7098,13.7098,24384.0
2016-08-16 11:10:00,15.02,15.03,15.02,15.02,19576.0,13.7098,13.7189,13.7098,13.7098,19576.0
2016-08-16 11:15:00,15.02,15.05,15.02,15.04,74116.0,13.7098,13.7372,13.7098,13.7281,74116.0
2016-08-16 11:20:00,15.04,15.05,15.04,15.05,37640.0,13.7281,13.7372,13.7281,13.7372,37640.0
2016-08-16 11:25:00,15.05,15.05,15.04,15.04,33164.0,13.7372,13.7372,13.7281,13.7281,33164.0
2016-08-16 11:30:00,15.04,15.04,15.03,15.03,29824.0,13.7281,13.7281,13.7189,13.7189,29824.0
2016-08-16 11:35:00,15.03,15.03,15.02,15.02,37836.0,13.7189,13.7189,13.7098,13.7098,37836.0
2016-08-16 11:40:00,15.02,15.03,15.02,15.02,26984.0,13.7098,13.7189,13.7098,13.7098,26984.0
2016-08-16 11:45:00,15.02,15.04,15.02,15.04,24856.0,13.7098,13.7281,13.7098,13.7281,24856.0
2016-08-16 11:50:00,15.04,15.04,15.03,15.03,28200.0,13.7281,13.7281,13.7189,13.7189,28200.0
2016-08-16 11:55:00,15.03,15.04,15.03,15.03,24072.0,13.7189,13.7281,13.7189,13.7189,24072.0
2016-08-16 12:00:00,15.03,15.04,15.02,15.03,35516.0,13.7189,13.7281,13.7098,13.7189,35516.0
2016-08-16 12:05:00,15.02,15.02,15.01,15.01,26428.0,13.7098,13.7098,13.7007,13.7007,26428.0
2016-08-16 12:10:00,15.01,15.02,15.01,15.01,45204.0,13.7007,13.7098,13.7007,13.7007,45204.0
2016-08-16 12:15:00,15.01,15.02,15.01,15.02,22708.0,13.7007,13.7098,13.7007,13.7098,22708.0
2016-08-16 12:20:00,15.02,15.03,15.02,15.02,22000.0,13.7098,13.7189,13.7098,13.7098,22000.0
2016-08-16 12:25:00,15.02,15.03,15.01,15.02,51760.0,13.7098,13.7189,13.7007,13.7098,51760.0
2016-08-16 12:30:00,15.01,15.02,15.01,15.01,54796.0,13.7007,13.7098,13.7007,13.7007,54796.0
2016-08-16 12:35:00,15.01,15.02,15.01,15.01,18936.0,13.7007,13.7098,13.7007,13.7007,18936.0
2016-08-16 12:40:00,15.01,15.02,15.01,15.02,17200.0,13.7007,13.7098,13.7007,13.7098,17200.0
2016-08-16 12:45:00,15.02,15.03,15.02,15.03,27476.0,13.7098,13.7189,13.7098,13.7189,27476.0
2016-08-16 12:50:00,15.03,15.03,15.02,15.02,55784.0,13.7189,13.7189,13.7098,13.7098,55784.0
2016-08-16 12:55:00,15.02,15.02,15.02,15.02,17384.0,13.7098,13.7098,13.7098,13.7098,17384.0
2016-08-16 13:00:00,15.03,15.03,15.03,15.03,30544.0,13.7189,13.7189,13.7189,13.7189,30544.0
2016-08-16 13:05:00,15.03,15.03,15.02,15.02,22748.0,13.7189,13.7189,13.7098,13.7098,22748.0
2016-08-16 13:10:00,15.02,15.03,15.01,15.02,28332.0,13.7098,13.7189,13.7007,13.7098,28332.0
2016-08-16 13:15:00,15.01,15.02,15.0,15.0,20932.0,13.7007,13.7098,13.6915,13.6915,20932.0
2016-08-16 13:20:00,15.01,15.01,15.0,15.0,23836.0,13.7007,13.7007,13.6915,13.6915,23836.0
2016-08-16 13:25:00,15.0,15.02,15.0,15.02,14400.0,13.6915,13.7098,13.6915,13.7098,14400.0
2016-08-16 13:30:00,15.02,15.02,15.02,15.02,23596.0,13.7098,13.7098,13.7098,13.7098,23596.0
2016-08-16 13:35:00,15.02,15.03,15.02,15.03,26824.0,13.7098,13.7189,13.7098,13.7189,26824.0
2016-08-16 13:40:00,15.03,15.03,15.03,15.03,18484.0,13.7189,13.7189,13.7189,13.7189,18484.0
2016-08-16 13:45:00,15.03,15.04,15.03,15.03,28068.0,13.7189,13.7281,13.7189,13.7189,28068.0
2016-08-16 13:50:00,15.04,15.04,15.03,15.03,15624.0,13.7281,13.7281,13.7189,13.7189,15624.0
2016-08-16 13:55:00,15.03,15.03,15.03,15.03,26716.0,13.7189,13.7189,13.7189,13.7189,26716.0
2016-08-16 14:00:00,15.03,15.04,15.03,15.04,21780.0,13.7189,13.7281,13.7189,13.7281,21780.0
2016-08-16 14:05:00,15.04,15.04,15.02,15.02,57180.0,13.7281,13.7281,13.7098,13.7098,57180.0
2016-08-16 14:10:00,15.02,15.02,15.01,15.01,15024.0,13.7098,13.7098,13.7007,13.7007,15024.0
2016-08-16 14:15:00,15.01,15.01,15.0,15.0,46048.0,13.7007,13.7007,13.6915,13.6915,46048.0
2016-08-16 14:20:00,15.0,15.0,14.99,14.99,49336.0,13.6915,13.6915,13.6824,13.6824,49336.0
2016-08-16 14:25:00,14.99,15.0,14.98,15.0,42004.0,13.6824,13.6915,13.6733,13.6915,42004.0
2016-08-16 14:30:00,15.0,15.01,15.0,15.0,45560.0,13.6915,13.7007,13.6915,13.6915,45560.0
2016-08-16 14:35:00,15.0,15.0,14.99,14.99,14036.0,13.6915,13.6915,13.6824,13.6824,14036.0
2016-08-16 14:40:00,14.99,15.0,14.99,14.99,54536.0,13.6824,13.6915,13.6824,13.6824,54536.0
2016-08-16 14:45:00,14.99,14.99,14.98,14.99,67024.0,13.6824,13.6824,13.6733,13.6824,67024.0
2016-08-16 14:50:00,14.99,15.01,14.99,15.01,27448.0,13.6824,13.7007,13.6824,13.7007,27448.0
2016-08-16 14:55:00,15.0,15.01,14.99,15.01,40388.0,13.6915,13.7007,13.6824,13.7007,40388.0
2016-08-16 15:00:00,15.01,15.02,15.01,15.01,35560.0,13.7007,13.7098,13.7007,13.7007,35560.0
2016-08-16 15:05:00,15.01,15.01,15.0,15.0,54948.0,13.7007,13.7007,13.6915,13.6915,54948.0
2016-08-16 15:10:00,15.0,15.0,15.0,15.0,38072.0,13.6915,13.6915,13.6915,13.6915,38072.0
2016-08-16 15:15:00,15.0,15.0,14.99,14.99,34476.0,13.6915,13.6915,13.6824,13.6824,34476.0
2016-08-16 15:20:00,14.99,14.99,14.98,14.99,45820.0,13.6824,13.6824,13.6733,13.6824,45820.0
2016-08-16 15:25:00,14.99,14.99,14.98,14.98,62876.0,13.6824,13.6824,13.6733,13.6733,62876.0
2016-08-16 15:30:00,14.98,14.99,14.98,14.99,61808.0,13.6733,13.6824,13.6733,13.6824,61808.0
2016-08-16 15:35:00,14.99,14.99,14.98,14.98,81048.0,13.6824,13.6824,13.6733,13.6733,81048.0
2016-08-16 15:40:00,14.98,14.98,14.98,14.98,83956.0,13.6733,13.6733,13.6733,13.6733,83956.0
2016-08-16 15:45:00,14.98,14.98,14.98,14.98,72980.0,13.6733,13.6733,13.6733,13.6733,72980.0
2016-08-16 15:50:00,14.98,14.98,14.98,14.98,95808.0,13.6733,13.6733,13.6733,13.6733,95808.0
2016-08-16 15:55:00,14.98,14.98,14.96,14.96,191128.0,13.6733,13.6733,13.655,13.655,191128.0
2016-08-17 09:30:00,14.99,15.01,14.98,14.98,59276.0,13.6824,13.7007,13.6733,13.6733,59276.0
2016-08-17 09:35:00,14.99,14.99,14.95,14.95,18468.0,13.6824,13.6824,13.6459,13.6459,18468.0
2016-08-17 09:40:00,14.95,14.98,14.95,14.98,13796.0,13.6459,13.6733,13.6459,13.6733,13796.0
2016-08-17 09:45:00,14.97,14.99,14.96,14.99,12512.0,13.6642,13.6824,13.655,13.6824,12512.0
2016-08-17 09:50:00,14.99,15.0,14.97,14.98,29796.0,13.6824,13.6915,13.6642,13.6733,29796.0
2016-08-17 09:55:00,14.97,14.98,14.96,14.96,15608.0,13.6642,13.6733,13.655,13.655,15608.0
2016-08-17 10:00:00,14.96,14.96,14.95,14.96,25340.0,13.655,13.655,13.6459,13.655,25340.0
2016-08-17 10:05:00,14.96,14.97,14.95,14.96,34720.0,13.655,13.6642,13.6459,13.655,34720.0
2016-08-17 10:10:00,14.96,14.97,14.96,14.97,20000.0,13.655,13.6642,13.655,13.6642,20000.0
2016-08-17 10:15:00,14.97,14.97,14.95,14.95,22000.0,13.6642,13.6642,13.6459,13.6459,22000.0
2016-08-17 10:20:00,14.95,14.95,14.93,14.93,42444.0,13.6459,13.6459,13.6276,13.6276,42444.0
2016-08-17 10:25:00,14.93,14.96,14.93,14.96,33352.0,13.6276,13.655,13.6276,13.655,33352.0
2016-08-17 10:30:00,14.96,14.97,14.95,14.96,15200.0,13.655,13.6642,13.6459,13.655,15200.0
2016-08-17 10:35:00,14.96,14.96,14.94,14.95,14128.0,13.655,13.655,13.6368,13.6459,14128.0
2016-08-17 10:40:00,14.95,14.95,14.94,14.94,6188.0,13.6459,13.6459,13.6368,13.6368,6188.0
2016-08-17 10:45:00,14.94,14.95,14.94,14.94,24016.0,13.6368,13.6459,13.6368,13.6368,24016.0
2016-08-17 10:50:00,14.94,14.96,14.94,14.96,5200.0,13.6368,13.655,13.6368,13.655,5200.0
2016-08-17 10:55:00,14.96,14.96,14.95,14.95,12984.0,13.655,13.655,13.6459,13.6459,12984.0
2016-08-17 11:00:00,14.95,14.95,14.93,14.94,20968.0,13.6459,13.6459,13.6276,13.6368,20968.0
2016-08-17 11:05:00,14.94,14.94,14.93,14.94,8544.0,13.6368,13.6368,13.6276,13.6368,8544.0
2016-08-17 11:10:00,14.94,14.94,14.94,14.94,5200.0,13.6368,13.6368,13.6368,13.6368,5200.0
2016-08-17 11:15:00,14.94,14.94,14.92,14.92,26388.0,13.6368,13.6368,13.6185,13.6185,26388.0
2016-08-17 11:20:00,14.92,14.93,14.91,14.92,14812.0,13.6185,13.6276,13.6094,13.6185,14812.0
2016-08-17 11:25:00,14.93,14.94,14.92,14.92,9600.0,13.6276,13.6368,13.6185,13.6185,9600.0
2016-08-17 11:30:00,14.92,14.92,14.9,14.9,6000.0,13.6185,13.6185,13.6003,13.6003,6000.0
2016-08-17 11:35:00,14.9,14.9,14.9,14.9,8272.0,13.6003,13.6003,13.6003,13.6003,8272.0
2016-08-17 11:40:00,14.9,14.9,14.9,14.9,21392.0,13.6003,13.6003,13.6003,13.6003,21392.0
2016-08-17 11:45:00,14.9,14.91,14.9,14.9,3356.0,13.6003,13.6094,13.6003,13.6003,3356.0
2016-08-17 11:50:00,14.9,14.91,14.9,14.9,17448.0,13.6003,13.6094,13.6003,13.6003,17448.0
2016-08-17 11:55:00,14.9,14.9,14.89,14.9,12868.0,13.6003,13.6003,13.5911,13.6003,12868.0
2016-08-17 12:00:00,14.9,14.92,14.9,14.91,11096.0,13.6003,13.6185,13.6003,13.6094,11096.0
2016-08-17 12:05:00,14.92,14.92,14.91,14.91,15608.0,13.6185,13.6185,13.6094,13.6094,15608.0
2016-08-17 12:10:00,14.92,14.92,14.91,14.92,6744.0,13.6185,13.6185,13.6094,13.6185,6744.0
2016-08-17 12:15:00,14.92,14.92,14.91,14.92,5708.0,13.6185,13.6185,13.6094,13.6185,5708.0
2016-08-17 12:20:00,14.92,14.93,14.92,14.93,16700.0,13.6185,13.6276,13.6185,13.6276,16700.0
2016-08-17 12:25:00,14.93,14.94,14.93,14.94,8076.0,13.6276,13.6368,13.6276,13.6368,8076.0
2016-08-17 12:30:00,14.94,14.94,14.93,14.94,14652.0,13.6368,13.6368,13.6276,13.6368,14652.0
2016-08-17 12:35:00,14.94,14.94,14.93,14.94,16400.0,13.6368,13.6368,13.6276,13.6368,16400.0
2016-08-17 12:40:00,14.94,14.95,14.94,14.95,9200.0,13.6368,13.6459,13.6368,13.6459,9200.0
2016-08-17 12:45:00,14.95,14.98,14.95,14.98,26460.0,13.6459,13.6733,13.6459,13.6733,26460.0
2016-08-17 12:50:00,14.98,14.98,14.97,14.97,19996.0,13.6733,13.6733,13.6642,13.6642,19996.0
2016-08-17 12:55:00,14.97,14.98,14.97,14.98,14428.0,13.6642,13.6733,13.6642,13.6733,14428.0
2016-08-17 13:00:00,14.97,14.98,14.97,14.97,11572.0,13.6642,13.6733,13.6642,13.6642,11572.0
2016-08-17 13:05:00,14.97,14.98,14.97,14.97,10200.0,13.6642,13.6733,13.6642,13.6642,10200.0
2016-08-17 13:10:00,14.97,14.97,14.97,14.97,9372.0,13.6642,13.6642,13.6642,13.6642,9372.0
2016-08-17 13:15:00,14.97,14.97,14.97,14.97,14264.0,13.6642,13.6642,13.6642,13.6642,14264.0
2016-08-17 13:20:00,14.97,14.97,14.96,14.96,7632.0,13.6642,13.6642,13.655,13.655,7632.0
2016-08-17 13:25:00,14.97,14.97,14.96,14.97,7200.0,13.6642,13.6642,13.655,13.6642,7200.0
2016-08-17 13:30:00,14.97,14.97,14.96,14.97,9044.0,13.6642,13.6642,13.655,13.6642,9044.0
2016-08-17 13:35:00,14.97,14.99,14.97,14.98,19696.0,13.6642,13.6824,13.6642,13.6733,19696.0
2016-08-17 13:40:00,14.98,14.99,14.97,14.97,15680.0,13.6733,13.6824,13.6642,13.6642,15680.0
2016-08-17 13:45:00,14.97,14.98,14.97,14.98,8400.0,13.6642,13.6733,13.6642,13.6733,8400.0
2016-08-17 13:50:00,14.98,14.98,14.97,14.97,12604.0,13.6733,13.6733,13.6642,13.6642,12604.0
2016-08-17 13:55:00,14.97,14.97,14.96,14.97,131200.0,13.6642,13.6642,13.655,13.6642,131200.0
2016-08-17 14:00:00,14.96,14.97,14.94,14.97,32000.0,13.655,13.6642,13.6368,13.6642,32000.0
2016-08-17 14:05:00,14.97,14.98,14.97,14.98,15608.0,13.6642,13.6733,13.6642,13.6733,15608.0
2016-08-17 14:10:00,14.98,15.01,14.98,15.01,34756.0,13.6733,13.7007,13.6733,13.7007,34756.0
2016-08-17 14:15:00,15.0,15.0,14.98,14.99,15916.0,13.6915,13.6915,13.6733,13.6824,15916.0
2016-08-17 14:20:00,14.99,15.0,14.99,14.99,15284.0,13.6824,13.6915,13.6824,13.6824,15284.0
2016-08-17 14:25:00,14.99,15.01,14.99,15.0,25100.0,13.6824,13.7007,13.6824,13.6915,25100.0
2016-08-17 14:30:00,14.99,14.99,14.97,14.99,16464.0,13.6824,13.6824,13.6642,13.6824,16464.0
2016-08-17 14:35:00,14.99,15.0,14.99,14.99,15448.0,13.6824,13.6915,13.6824,13.6824,15448.0
2016-08-17 14:40:00,14.99,15.0,14.98,14.98,13768.0,13.6824,13.6915,13.6733,13.6733,13768.0
2016-08-17 14:45:00,14.97,14.99,14.97,14.99,68248.0,13.6642,13.6824,13.6642,13.6824,68248.0
2016-08-17 14:50:00,14.99,14.99,14.97,14.97,15600.0,13.6824,13.6824,13.6642,13.6642,15600.0
2016-08-17 14:55:00,14.98,14.98,14.97,14.97,24644.0,13.6733,13.6733,13.6642,13.6642,24644.0
2016-08-17 15:00:00,14.98,14.98,14.97,14.98,81688.0,13.6733,13.6733,13.6642,13.6733,81688.0
2016-08-17 15:05:00,14.98,14.99,14.97,14.97,40508.0,13.6733,13.6824,13.6642,13.6642,40508.0
2016-08-17 15:10:00,14.97,14.97,14.96,14.97,30948.0,13.6642,13.6642,13.655,13.6642,30948.0
2016-08-17 15:15:00,14.97,14.97,14.96,14.97,47048.0,13.6642,13.6642,13.655,13.6642,47048.0
2016-08-17 15:20:00,14.97,14.98,14.97,14.97,23448.0,13.6642,13.6733,13.6642,13.6642,23448.0
2016-08-17 15:25:00,14.97,14.99,14.97,14.98,24792.0,13.6642,13.6824,13.6642,13.6733,24792.0
2016-08-17 15:30:00,14.98,14.98,14.97,14.97,47628.0,13.6733,13.6733,13.6642,13.6642,47628.0
2016-08-17 15:35:00,14.98,14.99,14.97,14.99,50444.0,13.6733,13.6824,13.6642,13.6824,50444.0
2016-08-17 15:40:00,14.99,14.99,14.98,14.99,44340.0,13.6824,13.6824,13.6733,13.6824,44340.0
2016-08-17 15:45:00,14.99,15.0,14.99,14.99,75488.0,13.6824,13.6915,13.6824,13.6824,75488.0
2016-08-17 15:50:00,14.99,14.99,14.99,14.99,66904.0,13.6824,13.6824,13.6824,13.6824,66904.0
2016-08-17 15:55:00,14.99,14.99,14.98,14.98,202404.0,13.6824,13.6824,13.6733,13.6733,202404.0
2016-08-18 09:30:00,14.98,15.04,14.98,15.04,40900.0,13.6733,13.7281,13.6733,13.7281,40900.0
2016-08-18 09:35:00,15.04,15.05,15.02,15.03,32324.0,13.7281,13.7372,13.7098,13.7189,32324.0
2016-08-18 09:40:00,15.03,15.03,15.01,15.03,17780.0,13.7189,13.7189,13.7007,13.7189,17780.0
2016-08-18 09:45:00,15.03,15.03,15.01,15.02,24860.0,13.7189,13.7189,13.7007,13.7098,24860.0
2016-08-18 09:50:00,15.02,15.05,15.02,15.05,29580.0,13.7098,13.7372,13.7098,13.7372,29580.0
2016-08-18 09:55:00,15.05,15.09,15.04,15.09,37372.0,13.7372,13.7737,13.7281,13.7737,37372.0
2016-08-18 10:00:00,15.08,15.09,15.06,15.09,35896.0,13.7646,13.7737,13.7463,13.7737,35896.0
2016-08-18 10:05:00,15.09,15.1,15.09,15.09,50532.0,13.7737,13.7828,13.7737,13.7737,50532.0
2016-08-18 10:10:00,15.1,15.11,15.09,15.11,28400.0,13.7828,13.7919,13.7737,13.7919,28400.0
2016-08-18 10:15:00,15.11,15.11,15.09,15.1,18188.0,13.7919,13.7919,13.7737,13.7828,18188.0
2016-08-18 10:20:00,15.1,15.1,15.08,15.08,19624.0,13.7828,13.7828,13.7646,13.7646,19624.0
2016-08-18 10:25:00,15.08,15.09,15.06,15.09,21748.0,13.7646,13.7737,13.7463,13.7737,21748.0
2016-08-18 10:30:00,15.09,15.1,15.08,15.08,88848.0,13.7737,13.7828,13.7646,13.7646,88848.0
2016-08-18 10:35:00,15.08,15.08,15.08,15.08,22428.0,13.7646,13.7646,13.7646,13.7646,22428.0
2016-08-18 10:40:00,15.08,15.08,15.07,15.07,23900.0,13.7646,13.7646,13.7554,13.7554,23900.0
2016-08-18 10:45:00,15.07,15.08,15.06,15.08,13928.0,13.7554,13.7646,13.7463,13.7646,13928.0
2016-08-18 10:50:00,15.08,15.09,15.08,15.08,10200.0,13.7646,13.7737,13.7646,13.7646,10200.0
2016-08-18 10:55:00,15.09,15.11,15.08,15.1,11836.0,13.7737,13.7919,13.7646,13.7828,11836.0
2016-08-18 11:00:00,15.1,15.1,15.09,15.09,12016.0,13.7828,13.7828,13.7737,13.7737,12016.0
2016-08-18 11:05:00,15.09,15.1,15.09,15.1,268312.0,13.7737,13.7828,13.7737,13.7828,268312.0
2016-08-18 11:10:00,15.1,15.12,15.1,15.12,15252.0,13.7828,13.8011,13.7828,13.8011,15252.0
2016-08-18 11:15:00,15.12,15.12,15.11,15.12,18552.0,13.8011,13.8011,13.7919,13.8011,18552.0
2016-08-18 11:20:00,15.12,15.12,15.11,15.12,9200.0,13.8011,13.8011,13.7919,13.8011,9200.0
2016-08-18 11:25:00,15.12,15.14,15.12,15.14,11620.0,13.8011,13.8193,13.8011,13.8193,11620.0
2016-08-18 11:30:00,15.14,15.14,15.13,15.13,18144.0,13.8193,13.8193,13.8102,13.8102,18144.0
2016-08-18 11:35:00,15.13,15.13,15.12,15.12,16852.0,13.8102,13.8102,13.8011,13.8011,16852.0
2016-08-18 11:40:00,15.12,15.12,15.11,15.12,14012.0,13.8011,13.8011,13.7919,13.8011,14012.0
2016-08-18 11:45:00,15.12,15.13,15.12,15.13,13392.0,13.8011,13.8102,13.8011,13.8102,13392.0
2016-08-18 11:50:00,15.13,15.13,15.13,15.13,13560.0,13.8102,13.8102,13.8102,13.8102,13560.0
2016-08-18 11:55:00,15.13,15.13,15.12,15.12,92408.0,13.8102,13.8102,13.8011,13.8011,92408.0
2016-08-18 12:00:00,15.12,15.12,15.11,15.11,10940.0,13.8011,13.8011,13.7919,13.7919,10940.0
2016-08-18 12:05:00,15.11,15.12,15.11,15.12,23872.0,13.7919,13.8011,13.7919,13.8011,23872.0
2016-08-18 12:10:00,15.12,15.12,15.12,15.12,8180.0,13.8011,13.8011,13.8011,13.8011,8180.0
2016-08-18 12:15:00,15.12,15.13,15.12,15.13,11756.0,13.8011,13.8102,13.8011,13.8102,11756.0
2016-08-18 12:20:00,15.13,15.13,15.12,15.13,23196.0,13.8102,13.8102,13.8011,13.8102,23196.0
2016-08-18 12:25:00,15.13,15.14,15.13,15.13,51388.0,13.8102,13.8193,13.8102,13.8102,51388.0
2016-08-18 12:30:00,15.13,15.13,15.12,15.13,18852.0,13.8102,13.8102,13.8011,13.8102,18852.0
2016-08-18 12:35:00,15.13,15.13,15.11,15.12,42632.0,13.8102,13.8102,13.7919,13.8011,42632.0
2016-08-18 12:40:00,15.12,15.15,15.12,15.14,33940.0,13.8011,13.8285,13.8011,13.8193,33940.0
2016-08-18 12:45:00,15.14,15.15,15.13,15.14,21040.0,13.8193,13.8285,13.8102,13.8193,21040.0
2016-08-18 12:50:00,15.14,15.15,15.13,15.13,36760.0,13.8193,13.8285,13.8102,13.8102,36760.0
2016-08-18 12:55:00,15.13,15.13,15.13,15.13,43816.0,13.8102,13.8102,13.8102,13.8102,43816.0
2016-08-18 13:00:00,15.13,15.13,15.11,15.11,37256.0,13.8102,13.8102,13.7919,13.7919,37256.0
2016-08-18 13:05:00,15.11,15.12,15.11,15.11,122016.0,13.7919,13.8011,13.7919,13.7919,122016.0
2016-08-18 13:10:00,15.11,15.12,15.11,15.12,59508.0,13.7919,13.8011,13.7919,13.8011,59508.0
2016-08-18 13:15:00,15.12,15.12,15.11,15.12,5716.0,13.8011,13.8011,13.7919,13.8011,5716.0
2016-08-18 13:20:00,15.12,15.13,15.11,15.12,52304.0,13.8011,13.8102,13.7919,13.8011,52304.0
2016-08-18 13:25:00,15.11,15.12,15.11,15.12,11904.0,13.7919,13.8011,13.7919,13.8011,11904.0
2016-08-18 13:30:00,15.12,15.13,15.12,15.12,24184.0,13.8011,13.8102,13.8011,13.8011,24184.0
2016-08-18 13:35:00,15.12,15.12,15.11,15.11,15892.0,13.8011,13.8011,13.7919,13.7919,15892.0
2016-08-18 13:40:00,15.11,15.12,15.11,15.12,12476.0,13.7919,13.8011,13.7919,13.8011,12476.0
2016-08-18 13:45:00,15.12,15.13,15.12,15.12,74800.0,13.8011,13.8102,13.8011,13.8011,74800.0
2016-08-18 13:50:00,15.12,15.12,15.12,15.12,15352.0,13.8011,13.8011,13.8011,13.8011,15352.0
2016-08-18 13:55:00,15.12,15.12,15.11,15.11,16300.0,13.8011,13.8011,13.7919,13.7919,16300.0
2016-08-18 14:00:00,15.12,15.12,15.1,15.11,80144.0,13.8011,13.8011,13.7828,13.7919,80144.0
2016-08-18 14:05:00,15.11,15.11,15.1,15.11,108228.0,13.7919,13.7919,13.7828,13.7919,108228.0
2016-08-18 14:10:00,15.11,15.11,15.11,15.11,27708.0,13.7919,13.7919,13.7919,13.7919,27708.0
2016-08-18 14:15:00,15.11,15.11,15.1,15.1,33664.0,13.7919,13.7919,13.7828,13.7828,33664.0
2016-08-18 14:20:00,15.1,15.11,15.1,15.1,58060.0,13.7828,13.7919,13.7828,13.7828,58060.0
2016-08-18 14:25:00,15.1,15.1,15.1,15.1,12860.0,13.7828,13.7828,13.7828,13.7828,12860.0
2016-08-18 14:30:00,15.1,15.1,15.09,15.09,62948.0,13.7828,13.7828,13.7737,13.7737,62948.0
2016-08-18 14:35:00,15.09,15.09,15.08,15.09,72248.0,13.7737,13.7737,13.7646,13.7737,72248.0
2016-08-18 14:40:00,15.09,15.11,15.09,15.11,14108.0,13.7737,13.7919,13.7737,13.7919,14108.0
2016-08-18 14:45:00,15.11,15.12,15.11,15.12,17536.0,13.7919,13.8011,13.7919,13.8011,17536.0
2016-08-18 14:50:00,15.12,15.13,15.12,15.13,15852.0,13.8011,13.8102,13.8011,13.8102,15852.0
2016-08-18 14:55:00,15.13,15.13,15.12,15.13,24332.0,13.8102,13.8102,13.8011,13.8102,24332.0
2016-08-18 15:00:00,15.12,15.13,15.12,15.13,56616.0,13.8011,13.8102,13.8011,13.8102,56616.0
2016-08-18 15:05:00,15.13,15.13,15.13,15.13,21816.0,13.8102,13.8102,13.8102,13.8102,21816.0
2016-08-18 15:10:00,15.13,15.13,15.12,15.12,28992.0,13.8102,13.8102,13.8011,13.8011,28992.0
2016-08-18 15:15:00,15.12,15.12,15.12,15.12,9600.0,13.8011,13.8011,13.8011,13.8011,9600.0
2016-08-18 15:20:00,15.12,15.13,15.12,15.13,25956.0,13.8011,13.8102,13.8011,13.8102,25956.0
2016-08-18 15:25:00,15.12,15.13,15.12,15.12,21368.0,13.8011,13.8102,13.8011,13.8011,21368.0
2016-08-18 15:30:00,15.12,15.12,15.11,15.11,43240.0,13.8011,13.8011,13.7919,13.7919,43240.0
2016-08-18 15:35:00,15.11,15.11,15.1,15.1,31800.0,13.7919,13.7919,13.7828,13.7828,31800.0
2016-08-18 15:40:00,15.1,15.1,15.1,15.1,48724.0,13.7828,13.7828,13.7828,13.7828,48724.0
2016-08-18 15:45:00,15.1,15.1,15.09,15.09,64944.0,13.7828,13.7828,13.7737,13.7737,64944.0
2016-08-18 15:50:00,15.09,15.1,15.09,15.1,49456.0,13.7737,13.7828,13.7737,13.7828,49456.0
2016-08-18 15:55:00,15.1,15.17,15.1,15.12,1901780.0,13.7828,13.8467,13.7828,13.8011,1901780.0
2016-08-19 09:30:00,15.09,15.1,15.07,15.08,323840.0,13.7737,13.7828,13.7554,13.7646,323840.0
2016-08-19 09:35:00,15.09,15.16,15.08,15.13,44152.0,13.7737,13.8376,13.7646,13.8102,44152.0
2016-08-19 09:40:00,15.12,15.15,15.12,15.15,8204.0,13.8011,13.8285,13.8011,13.8285,8204.0
2016-08-19 09:45:00,15.15,15.18,15.14,15.18,77884.0,13.8285,13.8558,13.8193,13.8558,77884.0
2016-08-19 09:50:00,15.18,15.21,15.18,15.21,161956.0,13.8558,13.8832,13.8558,13.8832,161956.0
2016-08-19 09:55:00,15.21,15.24,15.21,15.24,189320.0,13.8832,13.9106,13.8832,13.9106,189320.0
2016-08-19 10:00:00,15.24,15.24,15.22,15.24,79776.0,13.9106,13.9106,13.8923,13.9106,79776.0
2016-08-19 10:05:00,15.24,15.28,15.24,15.27,155960.0,13.9106,13.9471,13.9106,13.938,155960.0
2016-08-19 10:10:00,15.28,15.28,15.26,15.28,65684.0,13.9471,13.9471,13.9289,13.9471,65684.0
2016-08-19 10:15:00,15.28,15.28,15.23,15.24,34060.0,13.9471,13.9471,13.9015,13.9106,34060.0
2016-08-19 10:20:00,15.24,15.25,15.23,15.25,15000.0,13.9106,13.9197,13.9015,13.9197,15000.0
2016-08-19 10:25:00,15.25,15.26,15.24,15.25,51148.0,13.9197,13.9289,13.9106,13.9197,51148.0
2016-08-19 10:30:00,15.25,15.25,15.24,15.24,32640.0,13.9197,13.9197,13.9106,13.9106,32640.0
2016-08-19 10:35:00,15.24,15.24,15.23,15.23,15348.0,13.9106,13.9106,13.9015,13.9015,15348.0
2016-08-19 10:40:00,15.23,15.25,15.22,15.25,124056.0,13.9015,13.9197,13.8923,13.9197,124056.0
2016-08-19 10:45:00,15.25,15.25,15.24,15.24,25296.0,13.9197,13.9197,13.9106,13.9106,25296.0
2016-08-19 10:50:00,15.24,15.24,15.24,15.24,19208.0,13.9106,13.9106,13.9106,13.9106,19208.0
2016-08-19 10:55:00,15.24,15.24,15.23,15.24,38168.0,13.9106,13.9106,13.9015,13.9106,38168.0
2016-08-19 11:00:00,15.24,15.25,15.23,15.23,30664.0,13.9106,13.9197,13.9015,13.9015,30664.0
2016-08-19 11:05:00,15.23,15.23,15.22,15.22,43184.0,13.9015,13.9015,13.8923,13.8923,43184.0
2016-08-19 11:10:00,15.22,15.23,15.22,15.23,43640.0,13.8923,13.9015,13.8923,13.9015,43640.0
2016-08-19 11:15:00,15.23,15.24,15.23,15.24,23872.0,13.9015,13.9106,13.9015,13.9106,23872.0
2016-08-19 11:20:00,15.24,15.24,15.24,15.24,10364.0,13.9106,13.9106,13.9106,13.9106,10364.0
2016-08-19 11:25:00,15.24,15.25,15.24,15.24,23268.0,13.9106,13.9197,13.9106,13.9106,23268.0
2016-08-19 11:30:00,15.24,15.24,15.23,15.23,35840.0,13.9106,13.9106,13.9015,13.9015,35840.0
2016-08-19 11:35:00,15.23,15.23,15.22,15.22,37272.0,13.9015,13.9015,13.8923,13.8923,37272.0
2016-08-19 11:40:00,15.22,15.24,15.22,15.24,48008.0,13.8923,13.9106,13.8923,13.9106,48008.0
2016-08-19 11:45:00,15.24,15.29,15.24,15.28,252784.0,13.9106,13.9562,13.9106,13.9471,252784.0
2016-08-19 11:50:00,15.28,15.29,15.28,15.28,36408.0,13.9471,13.9562,13.9471,13.9471,36408.0
2016-08-19 11:55:00,15.28,15.3,15.28,15.3,25768.0,13.9471,13.9654,13.9471,13.9654,25768.0
2016-08-19 12:00:00,15.3,15.31,15.29,15.3,46372.0,13.9654,13.9745,13.9562,13.9654,46372.0
2016-08-19 12:05:00,15.3,15.3,15.28,15.28,16824.0,13.9654,13.9654,13.9471,13.9471,16824.0
2016-08-19 12:10:00,15.29,15.29,15.28,15.28,29400.0,13.9562,13.9562,13.9471,13.9471,29400.0
2016-08-19 12:15:00,15.28,15.29,15.27,15.27,37488.0,13.9471,13.9562,13.938,13.938,37488.0
2016-08-19 12:20:00,15.27,15.29,15.26,15.26,107644.0,13.938,13.9562,13.9289,13.9289,107644.0
2016-08-19 12:25:00,15.26,15.27,15.25,15.26,83312.0,13.9289,13.938,13.9197,13.9289,83312.0
2016-08-19 12:30:00,15.26,15.26,15.25,15.26,21692.0,13.9289,13.9289,13.9197,13.9289,21692.0
2016-08-19 12:35:00,15.26,15.26,15.26,15.26,31428.0,13.9289,13.9289,13.9289,13.9289,31428.0
2016-08-19 12:40:00,15.26,15.26,15.25,15.26,8916.0,13.9289,13.9289,13.9197,13.9289,8916.0
2016-08-19 12:45:00,15.26,15.26,15.25,15.25,15240.0,13.9289,13.9289,13.9197,13.9197,15240.0
2016-08-19 12:50:00,15.25,15.25,15.23,15.24,27656.0,13.9197,13.9197,13.9015,13.9106,27656.0
2016-08-19 12:55:00,15.24,15.24,15.23,15.24,10500.0,13.9106,13.9106,13.9015,13.9106,10500.0
2016-08-19 13:00:00,15.24,15.24,15.24,15.24,9716.0,13.9106,13.9106,13.9106,13.9106,9716.0
2016-08-19 13:05:00,15.24,15.24,15.24,15.24,10308.0,13.9106,13.9106,13.9106,13.9106,10308.0
2016-08-19 13:10:00,15.24,15.25,15.24,15.24,9704.0,13.9106,13.9197,13.9106,13.9106,9704.0
2016-08-19 13:15:00,15.25,15.26,15.24,15.25,30780.0,13.9197,13.9289,13.9106,13.9197,30780.0
2016-08-19 13:20:00,15.25,15.26,15.25,15.26,9940.0,13.9197,13.9289,13.9197,13.9289,9940.0
2016-08-19 13:25:00,15.26,15.27,15.26,15.27,37156.0,13.9289,13.938,13.9289,13.938,37156.0
2016-08-19 13:30:00,15.27,15.27,15.26,15.26,24564.0,13.938,13.938,13.9289,13.9289,24564.0
2016-08-19 13:35:00,15.26,15.27,15.26,15.26,59256.0,13.9289,13.938,13.9289,13.9289,59256.0
2016-08-19 13:40:00,15.27,15.28,15.27,15.28,32688.0,13.938,13.9471,13.938,13.9471,32688.0
2016-08-19 13:45:00,15.28,15.28,15.27,15.28,18364.0,13.9471,13.9471,13.938,13.9471,18364.0
2016-08-19 13:50:00,15.28,15.28,15.28,15.28,11076.0,13.9471,13.9471,13.9471,13.9471,11076.0
2016-08-19 13:55:00,15.28,15.28,15.27,15.28,39988.0,13.9471,13.9471,13.938,13.9471,39988.0
2016-08-19 14:00:00,15.28,15.3,15.28,15.29,52576.0,13.9471,13.9654,13.9471,13.9562,52576.0
2016-08-19 14:05:00,15.29,15.29,15.29,15.29,9204.0,13.9562,13.9562,13.9562,13.9562,9204.0
2016-08-19 14:10:00,15.29,15.3,15.29,15.3,18476.0,13.9562,13.9654,13.9562,13.9654,18476.0
2016-08-19 14:15:00,15.29,15.31,15.29,15.3,195048.0,13.9562,13.9745,13.9562,13.9654,195048.0
2016-08-19 14:20:00,15.3,15.3,15.29,15.3,30496.0,13.9654,13.9654,13.9562,13.9654,30496.0
2016-08-19 14:25:00,15.3,15.3,15.29,15.3,17356.0,13.9654,13.9654,13.9562,13.9654,17356.0
2016-08-19 14:30:00,15.3,15.31,15.3,15.31,20504.0,13.9654,13.9745,13.9654,13.9745,20504.0
2016-08-19 14:35:00,15.31,15.31,15.31,15.31,15600.0,13.9745,13.9745,13.9745,13.9745,15600.0
2016-08-19 14:40:00,15.31,15.32,15.31,15.32,79616.0,13.9745,13.9836,13.9745,13.9836,79616.0
2016-08-19 14:45:00,15.32,15.33,15.32,15.33,16668.0,13.9836,13.9928,13.9836,13.9928,16668.0
2016-08-19 14:50:00,15.33,15.34,15.32,15.33,48580.0,13.9928,14.0019,13.9836,13.9928,48580.0
2016-08-19 14:55:00,15.33,15.34,15.33,15.33,40312.0,13.9928,14.0019,13.9928,13.9928,40312.0
2016-08-19 15:00:00,15.33,15.33,15.31,15.32,20724.0,13.9928,13.9928,13.9745,13.9836,20724.0
2016-08-19 15:05:00,15.32,15.33,15.32,15.33,16276.0,13.9836,13.9928,13.9836,13.9928,16276.0
2016-08-19 15:10:00,15.33,15.33,15.31,15.31,42628.0,13.9928,13.9928,13.9745,13.9745,42628.0
2016-08-19 15:15:00,15.31,15.32,15.31,15.31,31508.0,13.9745,13.9836,13.9745,13.9745,31508.0
2016-08-19 15:20:00,15.31,15.32,15.31,15.32,46488.0,13.9745,13.9836,13.9745,13.9836,46488.0
2016-08-19 15:25:00,15.32,15.32,15.32,15.32,12644.0,13.9836,13.9836,13.9836,13.9836,12644.0
2016-08-19 15:30:00,15.32,15.32,15.31,15.31,55608.0,13.9836,13.9836,13.9745,13.9745,55608.0
2016-08-19 15:35:00,15.31,15.31,15.3,15.3,43964.0,13.9745,13.9745,13.9654,13.9654,43964.0
2016-08-19 15:40:00,15.3,15.3,15.29,15.3,64056.0,13.9654,13.9654,13.9562,13.9654,64056.0
2016-08-19 15:45:00,15.3,15.3,15.29,15.3,78072.0,13.9654,13.9654,13.9562,13.9654,78072.0
2016-08-19 15:50:00,15.3,15.3,15.3,15.3,101744.0,13.9654,13.9654,13.9654,13.9654,101744.0
2016-08-19 15:55:00,15.3,15.31,15.29,15.3,179164.0,13.9654,13.9745,13.9562,13.9654,179164.0
2016-08-22 09:30:00,15.27,15.3,15.25,15.26,99940.0,13.938,13.9654,13.9197,13.9289,99940.0
2016-08-22 09:35:00,15.26,15.27,15.23,15.25,86576.0,13.9289,13.938,13.9015,13.9197,86576.0
2016-08-22 09:40:00,15.25,15.25,15.23,15.23,62644.0,13.9197,13.9197,13.9015,13.9015,62644.0
2016-08-22 09:45:00,15.24,15.25,15.22,15.24,58904.0,13.9106,13.9197,13.8923,13.9106,58904.0
2016-08-22 09:50:00,15.24,15.24,15.22,15.24,42432.0,13.9106,13.9106,13.8923,13.9106,42432.0
2016-08-22 09:55:00,15.24,15.24,15.23,15.24,12380.0,13.9106,13.9106,13.9015,13.9106,12380.0
2016-08-22 10:00:00,15.24,15.26,15.24,15.24,37164.0,13.9106,13.9289,13.9106,13.9106,37164.0
2016-08-22 10:05:00,15.24,15.25,15.24,15.24,65140.0,13.9106,13.9197,13.9106,13.9106,65140.0
2016-08-22 10:10:00,15.25,15.27,15.25,15.27,24188.0,13.9197,13.938,13.9197,13.938,24188.0
2016-08-22 10:15:00,15.27,15.3,15.27,15.3,14160.0,13.938,13.9654,13.938,13.9654,14160.0
2016-08-22 10:20:00,15.29,15.31,15.28,15.3,37368.0,13.9562,13.9745,13.9471,13.9654,37368.0
2016-08-22 10:25:00,15.3,15.33,15.29,15.32,66404.0,13.9654,13.9928,13.9562,13.9836,66404.0
2016-08-22 10:30:00,15.32,15.35,15.32,15.34,100236.0,13.9836,14.011,13.9836,14.0019,100236.0
2016-08-22 10:35:00,15.34,15.34,15.31,15.32,31260.0,14.0019,14.0019,13.9745,13.9836,31260.0
2016-08-22 10:40:00,15.32,15.33,15.31,15.33,32196.0,13.9836,13.9928,13.9745,13.9928,32196.0
2016-08-22 10:45:00,15.33,15.34,15.32,15.32,57852.0,13.9928,14.0019,13.9836,13.9836,57852.0
2016-08-22 10:50:00,15.32,15.34,15.32,15.34,50380.0,13.9836,14.0019,13.9836,14.0019,50380.0
2016-08-22 10:55:00,15.34,15.35,15.34,15.35,42316.0,14.0019,14.011,14.0019,14.011,42316.0
2016-08-22 11:00:00,15.35,15.35,15.34,15.35,42588.0,14.011,14.011,14.0019,14.011,42588.0
2016-08-22 11:05:00,15.35,15.35,15.33,15.33,36640.0,14.011,14.011,13.9928,13.9928,36640.0
2016-08-22 11:10:00,15.33,15.34,15.33,15.34,33392.0,13.9928,14.0019,13.9928,14.0019,33392.0
2016-08-22 11:15:00,15.34,15.34,15.31,15.31,28320.0,14.0019,14.0019,13.9745,13.9745,28320.0
2016-08-22 11:20:00,15.31,15.31,15.29,15.29,26980.0,13.9745,13.9745,13.9562,13.9562,26980.0
2016-08-22 11:25:00,15.29,15.29,15.28,15.28,23164.0,13.9562,13.9562,13.9471,13.9471,23164.0
2016-08-22 11:30:00,15.28,15.28,15.27,15.28,12800.0,13.9471,13.9471,13.938,13.9471,12800.0
2016-08-22 11:35:00,15.28,15.29,15.26,15.29,43112.0,13.9471,13.9562,13.9289,13.9562,43112.0
2016-08-22 11:40:00,15.29,15.3,15.29,15.3,33544.0,13.9562,13.9654,13.9562,13.9654,33544.0
2016-08-22 11:45:00,15.3,15.3,15.29,15.3,16592.0,13.9654,13.9654,13.9562,13.9654,16592.0
2016-08-22 11:50:00,15.3,15.31,15.3,15.31,25164.0,13.9654,13.9745,13.9654,13.9745,25164.0
2016-08-22 11:55:00,15.31,15.31,15.29,15.29,17896.0,13.9745,13.9745,13.9562,13.9562,17896.0
2016-08-22 12:00:00,15.29,15.29,15.28,15.28,14668.0,13.9562,13.9562,13.9471,13.9471,14668.0
2016-08-22 12:05:00,15.29,15.3,15.29,15.29,7680.0,13.9562,13.9654,13.9562,13.9562,7680.0
2016-08-22 12:10:00,15.29,15.29,15.28,15.29,10156.0,13.9562,13.9562,13.9471,13.9562,10156.0
2016-08-22 12:15:00,15.29,15.3,15.29,15.3,15604.0,13.9562,13.9654,13.9562,13.9654,15604.0
2016-08-22 12:20:00,15.3,15.31,15.29,15.31,15612.0,13.9654,13.9745,13.9562,13.9745,15612.0
2016-08-22 12:25:00,15.31,15.33,15.31,15.31,35752.0,13.9745,13.9928,13.9745,13.9745,35752.0
2016-08-22 12:30:00,15.31,15.32,15.31,15.31,15360.0,13.9745,13.9836,13.9745,13.9745,15360.0
2016-08-22 12:35:00,15.31,15.31,15.3,15.3,13184.0,13.9745,13.9745,13.9654,13.9654,13184.0
2016-08-22 12:40:00,15.31,15.31,15.31,15.31,16796.0,13.9745,13.9745,13.9745,13.9745,16796.0
2016-08-22 12:45:00,15.3,15.31,15.29,15.31,19732.0,13.9654,13.9745,13.9562,13.9745,19732.0
2016-08-22 12:50:00,15.31,15.31,15.3,15.31,14220.0,13.9745,13.9745,13.9654,13.9745,14220.0
2016-08-22 12:55:00,15.31,15.31,15.31,15.31,6780.0,13.9745,13.9745,13.9745,13.9745,6780.0
2016-08-22 13:00:00,15.31,15.31,15.31,15.31,13756.0,13.9745,13.9745,13.9745,13.9745,13756.0
2016-08-22 13:05:00,15.3,15.31,15.3,15.3,11668.0,13.9654,13.9745,13.9654,13.9654,11668.0
2016-08-22 13:10:00,15.31,15.31,15.3,15.3,17996.0,13.9745,13.9745,13.9654,13.9654,17996.0
2016-08-22 13:15:00,15.3,15.31,15.3,15.31,12800.0,13.9654,13.9745,13.9654,13.9745,12800.0
2016-08-22 13:20:00,15.31,15.32,15.29,15.29,45440.0,13.9745,13.9836,13.9562,13.9562,45440.0
2016-08-22 13:25:00,15.29,15.3,15.29,15.3,16400.0,13.9562,13.9654,13.9562,13.9654,16400.0
2016-08-22 13:30:00,15.3,15.31,15.3,15.31,23216.0,13.9654,13.9745,13.9654,13.9745,23216.0
2016-08-22 13:35:00,15.3,15.31,15.3,15.31,17620.0,13.9654,13.9745,13.9654,13.9745,17620.0
2016-08-22 13:40:00,15.31,15.32,15.31,15.31,19588.0,13.9745,13.9836,13.9745,13.9745,19588.0
2016-08-22 13:45:00,15.32,15.34,15.32,15.34,36088.0,13.9836,14.0019,13.9836,14.0019,36088.0
2016-08-22 13:50:00,15.34,15.34,15.33,15.34,19892.0,14.0019,14.0019,13.9928,14.0019,19892.0
2016-08-22 13:55:00,15.34,15.34,15.34,15.34,9588.0,14.0019,14.0019,14.0019,14.0019,9588.0
2016-08-22 14:00:00,15.34,15.35,15.34,15.34,24020.0,14.0019,14.011,14.0019,14.0019,24020.0
2016-08-22 14:05:00,15.34,15.34,15.33,15.33,14312.0,14.0019,14.0019,13.9928,13.9928,14312.0
2016-08-22 14:10:00,15.33,15.35,15.33,15.35,21272.0,13.9928,14.011,13.9928,14.011,21272.0
2016-08-22 14:15:00,15.35,15.35,15.33,15.34,26028.0,14.011,14.011,13.9928,14.0019,26028.0
2016-08-22 14:20:00,15.34,15.35,15.34,15.34,16672.0,14.0019,14.011,14.0019,14.0019,16672.0
2016-08-22 14:25:00,15.34,15.34,15.33,15.33,8800.0,14.0019,14.0019,13.9928,13.9928,8800.0
2016-08-22 14:30:00,15.33,15.33,15.33,15.33,17800.0,13.9928,13.9928,13.9928,13.9928,17800.0
2016-08-22 14:35:00,15.33,15.34,15.33,15.34,43428.0,13.9928,14.0019,13.9928,14.0019,43428.0
2016-08-22 14:40:00,15.34,15.35,15.34,15.34,10340.0,14.0019,14.011,14.0019,14.0019,10340.0
2016-08-22 14:45:00,15.34,15.35,15.34,15.35,23428.0,14.0019,14.011,14.0019,14.011,23428.0
2016-08-22 14:50:00,15.35,15.35,15.34,15.34,28532.0,14.011,14.011,14.0019,14.0019,28532.0
2016-08-22 14:55:00,15.34,15.34,15.33,15.33,26296.0,14.0019,14.0019,13.9928,13.9928,26296.0
2016-08-22 15:00:00,15.34,15.34,15.33,15.34,35312.0,14.0019,14.0019,13.9928,14.0019,35312.0
2016-08-22 15:05:00,15.34,15.34,15.34,15.34,13468.0,14.0019,14.0019,14.0019,14.0019,13468.0
2016-08-22 15:10:00,15.34,15.35,15.34,15.35,10388.0,14.0019,14.011,14.0019,14.011,10388.0
2016-08-22 15:15:00,15.35,15.35,15.34,15.34,34932.0,14.011,14.011,14.0019,14.0019,34932.0
2016-08-22 15:20:00,15.34,15.35,15.34,15.35,10772.0,14.0019,14.011,14.0019,14.011,10772.0
2016-08-22 15:25:00,15.34,15.35,15.34,15.34,16460.0,14.0019,14.011,14.0019,14.0019,16460.0
2016-08-22 15:30:00,15.34,15.36,15.34,15.36,117276.0,14.0019,14.0201,14.0019,14.0201,117276.0
2016-08-22 15:35:00,15.36,15.37,15.36,15.36,104128.0,14.0201,14.0293,14.0201,14.0201,104128.0
2016-08-22 15:40:00,15.36,15.38,15.36,15.38,168788.0,14.0201,14.0384,14.0201,14.0384,168788.0
2016-08-22 15:45:00,15.38,15.38,15.37,15.38,123476.0,14.0384,14.0384,14.0293,14.0384,123476.0
2016-08-22 15:50:00,15.38,15.38,15.36,15.37,91460.0,14.0384,14.0384,14.0201,14.0293,91460.0
2016-08-22 15:55:00,15.37,15.38,15.37,15.38,223404.0,14.0293,14.0384,14.0293,14.0384,223404.0
2016-08-23 09:30:00,15.44,15.44,15.42,15.44,64528.0,14.0932,14.0932,14.0749,14.0932,64528.0
2016-08-23 09:35:00,15.44,15.44,15.42,15.42,22660.0,14.0932,14.0932,14.0749,14.0749,22660.0
2016-08-23 09:40:00,15.42,15.45,15.42,15.42,21200.0,14.0749,14.1023,14.0749,14.0749,21200.0
2016-08-23 09:45:00,15.42,15.43,15.41,15.42,22776.0,14.0749,14.084,14.0658,14.0749,22776.0
2016-08-23 09:50:00,15.42,15.43,15.42,15.42,18400.0,14.0749,14.084,14.0749,14.0749,18400.0
2016-08-23 09:55:00,15.43,15.44,15.42,15.44,27840.0,14.084,14.0932,14.0749,14.0932,27840.0
2016-08-23 10:00:00,15.44,15.44,15.42,15.44,36068.0,14.0932,14.0932,14.0749,14.0932,36068.0
2016-08-23 10:05:00,15.44,15.44,15.42,15.42,24084.0,14.0932,14.0932,14.0749,14.0749,24084.0
2016-08-23 10:10:00,15.42,15.43,15.42,15.43,14820.0,14.0749,14.084,14.0749,14.084,14820.0
2016-08-23 10:15:00,15.43,15.43,15.42,15.42,13900.0,14.084,14.084,14.0749,14.0749,13900.0
2016-08-23 10:20:00,15.42,15.43,15.42,15.42,11200.0,14.0749,14.084,14.0749,14.0749,11200.0
2016-08-23 10:25:00,15.42,15.43,15.42,15.43,12344.0,14.0749,14.084,14.0749,14.084,12344.0
2016-08-23 10:30:00,15.43,15.44,15.42,15.43,15268.0,14.084,14.0932,14.0749,14.084,15268.0
2016-08-23 10:35:00,15.42,15.43,15.42,15.43,26468.0,14.0749,14.084,14.0749,14.084,26468.0
2016-08-23 10:40:00,15.43,15.44,15.43,15.43,20532.0,14.084,14.0932,14.084,14.084,20532.0
2016-08-23 10:45:00,15.43,15.44,15.43,15.43,33632.0,14.084,14.0932,14.084,14.084,33632.0
2016-08-23 10:50:00,15.43,15.43,15.42,15.42,11048.0,14.084,14.084,14.0749,14.0749,11048.0
2016-08-23 10:55:00,15.43,15.43,15.43,15.43,23032.0,14.084,14.084,14.084,14.084,23032.0
2016-08-23 11:00:00,15.43,15.43,15.41,15.41,23216.0,14.084,14.084,14.0658,14.0658,23216.0
2016-08-23 11:05:00,15.41,15.42,15.4,15.42,23568.0,14.0658,14.0749,14.0566,14.0749,23568.0
2016-08-23 11:10:00,15.42,15.43,15.42,15.42,35400.0,14.0749,14.084,14.0749,14.0749,35400.0
2016-08-23 11:15:00,15.42,15.42,15.41,15.42,16780.0,14.0749,14.0749,14.0658,14.0749,16780.0
2016-08-23 11:20:00,15.42,15.42,15.42,15.42,11596.0,14.0749,14.0749,14.0749,14.0749,11596.0
2016-08-23 11:25:00,15.42,15.43,15.41,15.43,19480.0,14.0749,14.084,14.0658,14.084,19480.0
2016-08-23 11:30:00,15.43,15.43,15.42,15.43,26816.0,14.084,14.084,14.0749,14.084,26816.0
2016-08-23 11:35:00,15.42,15.42,15.42,15.42,10004.0,14.0749,14.0749,14.0749,14.0749,10004.0
2016-08-23 11:40:00,15.42,15.43,15.42,15.43,15724.0,14.0749,14.084,14.0749,14.084,15724.0
2016-08-23 11:45:00,15.43,15.43,15.43,15.43,14800.0,14.084,14.084,14.084,14.084,14800.0
2016-08-23 11:50:00,15.43,15.43,15.43,15.43,6800.0,14.084,14.084,14.084,14.084,6800.0
2016-08-23 11:55:00,15.42,15.43,15.42,15.42,40208.0,14.0749,14.084,14.0749,14.0749,40208.0
2016-08-23 12:00:00,15.42,15.42,15.4,15.4,21196.0,14.0749,14.0749,14.0566,14.0566,21196.0
2016-08-23 12:05:00,15.4,15.42,15.4,15.4,24900.0,14.0566,14.0749,14.0566,14.0566,24900.0
2016-08-23 12:10:00,15.4,15.41,15.4,15.41,12936.0,14.0566,14.0658,14.0566,14.0658,12936.0
2016-08-23 12:15:00,15.41,15.42,15.4,15.42,85356.0,14.0658,14.0749,14.0566,14.0749,85356.0
2016-08-23 12:20:00,15.42,15.43,15.42,15.42,8068.0,14.0749,14.084,14.0749,14.0749,8068.0
2016-08-23 12:25:00,15.42,15.44,15.42,15.43,20892.0,14.0749,14.0932,14.0749,14.084,20892.0
2016-08-23 12:30:00,15.43,15.43,15.42,15.42,17400.0,14.084,14.084,14.0749,14.0749,17400.0
2016-08-23 12:35:00,15.42,15.42,15.4,15.42,12316.0,14.0749,14.0749,14.0566,14.0749,12316.0
2016-08-23 12:40:00,15.42,15.43,15.42,15.43,21112.0,14.0749,14.084,14.0749,14.084,21112.0
2016-08-23 12:45:00,15.43,15.43,15.43,15.43,7740.0,14.084,14.084,14.084,14.084,7740.0
2016-08-23 12:50:00,15.43,15.43,15.41,15.41,50756.0,14.084,14.084,14.0658,14.0658,50756.0
2016-08-23 12:55:00,15.41,15.42,15.41,15.42,8392.0,14.0658,14.0749,14.0658,14.0749,8392.0
2016-08-23 13:00:00,15.42,15.42,15.41,15.42,12932.0,14.0749,14.0749,14.0658,14.0749,12932.0
2016-08-23 13:05:00,15.42,15.42,15.41,15.42,47588.0,14.0749,14.0749,14.0658,14.0749,47588.0
2016-08-23 13:10:00,15.42,15.42,15.42,15.42,7404.0,14.0749,14.0749,14.0749,14.0749,7404.0
2016-08-23 13:15:00,15.42,15.42,15.42,15.42,9876.0,14.0749,14.0749,14.0749,14.0749,9876.0
2016-08-23 13:20:00,15.43,15.43,15.42,15.42,55960.0,14.084,14.084,14.0749,14.0749,55960.0
2016-08-23 13:25:00,15.42,15.42,15.41,15.42,29212.0,14.0749,14.0749,14.0658,14.0749,29212.0
2016-08-23 13:30:00,15.42,15.42,15.41,15.42,9944.0,14.0749,14.0749,14.0658,14.0749,9944.0
2016-08-23 13:35:00,15.42,15.42,15.41,15.41,14652.0,14.0749,14.0749,14.0658,14.0658,14652.0
2016-08-23 13:40:00,15.41,15.41,15.4,15.4,38352.0,14.0658,14.0658,14.0566,14.0566,38352.0
2016-08-23 13:45:00,15.41,15.42,15.4,15.42,13796.0,14.0658,14.0749,14.0566,14.0749,13796.0
2016-08-23 13:50:00,15.41,15.42,15.41,15.42,12096.0,14.0658,14.0749,14.0658,14.0749,12096.0
2016-08-23 13:55:00,15.42,15.42,15.41,15.41,18040.0,14.0749,14.0749,14.0658,14.0658,18040.0
2016-08-23 14:00:00,15.41,15.41,15.4,15.4,14292.0,14.0658,14.0658,14.0566,14.0566,14292.0
2016-08-23 14:05:00,15.4,15.4,15.4,15.4,19616.0,14.0566,14.0566,14.0566,14.0566,19616.0
2016-08-23 14:10:00,15.4,15.4,15.4,15.4,10880.0,14.0566,14.0566,14.0566,14.0566,10880.0
2016-08-23 14:15:00,15.4,15.4,15.4,15.4,8904.0,14.0566,14.0566,14.0566,14.0566,8904.0
2016-08-23 14:20:00,15.4,15.4,15.39,15.4,23056.0,14.0566,14.0566,14.0475,14.0566,23056.0
2016-08-23 14:25:00,15.4,15.41,15.4,15.4,18144.0,14.0566,14.0658,14.0566,14.0566,18144.0
2016-08-23 14:30:00,15.4,15.4,15.39,15.39,54828.0,14.0566,14.0566,14.0475,14.0475,54828.0
2016-08-23 14:35:00,15.4,15.4,15.39,15.39,21312.0,14.0566,14.0566,14.0475,14.0475,21312.0
2016-08-23 14:40:00,15.39,15.4,15.38,15.38,27964.0,14.0475,14.0566,14.0384,14.0384,27964.0
2016-08-23 14:45:00,15.39,15.4,15.38,15.39,15104.0,14.0475,14.0566,14.0384,14.0475,15104.0
2016-08-23 14:50:00,15.39,15.4,15.38,15.4,15640.0,14.0475,14.0566,14.0384,14.0566,15640.0
2016-08-23 14:55:00,15.4,15.4,15.38,15.38,22000.0,14.0566,14.0566,14.0384,14.0384,22000.0
2016-08-23 15:00:00,15.38,15.39,15.38,15.39,24132.0,14.0384,14.0475,14.0384,14.0475,24132.0
2016-08-23 15:05:00,15.38,15.39,15.38,15.39,21612.0,14.0384,14.0475,14.0384,14.0475,21612.0
2016-08-23 15:10:00,15.39,15.4,15.39,15.4,14956.0,14.0475,14.0566,14.0475,14.0566,14956.0
2016-08-23 15:15:00,15.4,15.4,15.39,15.39,26856.0,14.0566,14.0566,14.0475,14.0475,26856.0
2016-08-23 15:20:00,15.39,15.39,15.38,15.39,37268.0,14.0475,14.0475,14.0384,14.0475,37268.0
2016-08-23 15:25:00,15.39,15.39,15.38,15.38,24944.0,14.0475,14.0475,14.0384,14.0384,24944.0
2016-08-23 15:30:00,15.38,15.38,15.38,15.38,31648.0,14.0384,14.0384,14.0384,14.0384,31648.0
2016-08-23 15:35:00,15.38,15.38,15.37,15.37,52276.0,14.0384,14.0384,14.0293,14.0293,52276.0
2016-08-23 15:40:00,15.37,15.38,15.37,15.37,49348.0,14.0293,14.0384,14.0293,14.0293,49348.0
2016-08-23 15:45:00,15.37,15.37,15.36,15.36,265740.0,14.0293,14.0293,14.0201,14.0201,265740.0
2016-08-23 15:50:00,15.36,15.37,15.36,15.37,154444.0,14.0201,14.0293,14.0201,14.0293,154444.0
2016-08-23 15:55:00,15.37,15.38,15.36,15.37,136544.0,14.0293,14.0384,14.0201,14.0293,136544.0
2016-08-24 09:30:00,15.37,15.44,15.34,15.44,224112.0,14.0293,14.0932,14.0019,14.0932,224112.0
2016-08-24 09:35:00,15.44,15.47,15.38,15.38,141152.0,14.0932,14.1205,14.0384,14.0384,141152.0
2016-08-24 09:40:00,15.39,15.43,15.39,15.42,13860.0,14.0475,14.084,14.0475,14.0749,13860.0
2016-08-24 09:45:00,15.42,15.44,15.4,15.42,34332.0,14.0749,14.0932,14.0566,14.0749,34332.0
2016-08-24 09:50:00,15.43,15.43,15.4,15.4,54352.0,14.084,14.084,14.0566,14.0566,54352.0
2016-08-24 09:55:00,15.41,15.42,15.4,15.4,40452.0,14.0658,14.0749,14.0566,14.0566,40452.0
2016-08-24 10:00:00,15.4,15.41,15.39,15.41,46320.0,14.0566,14.0658,14.0475,14.0658,46320.0
2016-08-24 10:05:00,15.42,15.43,15.41,15.43,10120.0,14.0749,14.084,14.0658,14.084,10120.0
2016-08-24 10:10:00,15.42,15.44,15.4,15.41,26288.0,14.0749,14.0932,14.0566,14.0658,26288.0
2016-08-24 10:15:00,15.41,15.41,15.4,15.4,9200.0,14.0658,14.0658,14.0566,14.0566,9200.0
2016-08-24 10:20:00,15.4,15.4,15.4,15.4,21944.0,14.0566,14.0566,14.0566,14.0566,21944.0
2016-08-24 10:25:00,15.4,15.4,15.4,15.4,17392.0,14.0566,14.0566,14.0566,14.0566,17392.0
2016-08-24 10:30:00,15.4,15.41,15.4,15.41,22356.0,14.0566,14.0658,14.0566,14.0658,22356.0
2016-08-24 10:35:00,15.41,15.42,15.41,15.42,18060.0,14.0658,14.0749,14.0658,14.0749,18060.0
2016-08-24 10:40:00,15.43,15.43,15.42,15.42,33164.0,14.084,14.084,14.0749,14.0749,33164.0
2016-08-24 10:45:00,15.42,15.42,15.41,15.42,32008.0,14.0749,14.0749,14.0658,14.0749,32008.0
2016-08-24 10:50:00,15.42,15.42,15.41,15.41,12400.0,14.0749,14.0749,14.0658,14.0658,12400.0
2016-08-24 10:55:00,15.41,15.43,15.41,15.42,24360.0,14.0658,14.084,14.0658,14.0749,24360.0
2016-08-24 11:00:00,15.42,15.42,15.42,15.42,15140.0,14.0749,14.0749,14.0749,14.0749,15140.0
2016-08-24 11:05:00,15.42,15.43,15.41,15.43,20836.0,14.0749,14.084,14.0658,14.084,20836.0
2016-08-24 11:10:00,15.43,15.43,15.41,15.41,19864.0,14.084,14.084,14.0658,14.0658,19864.0
2016-08-24 11:15:00,15.41,15.42,15.41,15.42,13600.0,14.0658,14.0749,14.0658,14.0749,13600.0
2016-08-24 11:20:00,15.42,15.42,15.41,15.42,15152.0,14.0749,14.0749,14.0658,14.0749,15152.0
2016-08-24 11:25:00,15.42,15.42,15.41,15.42,24356.0,14.0749,14.0749,14.0658,14.0749,24356.0
2016-08-24 11:30:00,15.42,15.43,15.4,15.4,19600.0,14.0749,14.084,14.0566,14.0566,19600.0
2016-08-24 11:35:00,15.4,15.41,15.4,15.41,17484.0,14.0566,14.0658,14.0566,14.0658,17484.0
2016-08-24 11:40:00,15.41,15.41,15.4,15.4,16000.0,14.0658,14.0658,14.0566,14.0566,16000.0
2016-08-24 11:45:00,15.4,15.42,15.4,15.41,15724.0,14.0566,14.0749,14.0566,14.0658,15724.0
2016-08-24 11:50:00,15.41,15.41,15.4,15.4,13324.0,14.0658,14.0658,14.0566,14.0566,13324.0
2016-08-24 11:55:00,15.39,15.4,15.39,15.4,12620.0,14.0475,14.0566,14.0475,14.0566,12620.0
2016-08-24 12:00:00,15.4,15.4,15.4,15.4,4400.0,14.0566,14.0566,14.0566,14.0566,4400.0
2016-08-24 12:05:00,15.4,15.42,15.39,15.41,14400.0,14.0566,14.0749,14.0475,14.0658,14400.0
2016-08-24 12:10:00,15.41,15.42,15.4,15.42,17200.0,14.0658,14.0749,14.0566,14.0749,17200.0
2016-08-24 12:15:00,15.42,15.42,15.41,15.42,9720.0,14.0749,14.0749,14.0658,14.0749,9720.0
2016-08-24 12:20:00,15.42,15.42,15.42,15.42,6400.0,14.0749,14.0749,14.0749,14.0749,6400.0
2016-08-24 12:25:00,15.42,15.42,15.4,15.41,8600.0,14.0749,14.0749,14.0566,14.0658,8600.0
2016-08-24 12:30:00,15.41,15.41,15.41,15.41,2000.0,14.0658,14.0658,14.0658,14.0658,2000.0
2016-08-24 12:35:00,15.41,15.41,15.4,15.41,12400.0,14.0658,14.0658,14.0566,14.0658,12400.0
2016-08-24 12:40:00,15.41,15.41,15.4,15.4,13212.0,14.0658,14.0658,14.0566,14.0566,13212.0
2016-08-24 12:45:00,15.4,15.41,15.4,15.41,19120.0,14.0566,14.0658,14.0566,14.0658,19120.0
2016-08-24 12:50:00,15.41,15.42,15.41,15.42,11948.0,14.0658,14.0749,14.0658,14.0749,11948.0
2016-08-24 12:55:00,15.41,15.41,15.4,15.4,8196.0,14.0658,14.0658,14.0566,14.0566,8196.0
2016-08-24 13:00:00,15.4,15.4,15.4,15.4,6400.0,14.0566,14.0566,14.0566,14.0566,6400.0
2016-08-24 13:05:00,15.4,15.42,15.4,15.42,124572.0,14.0566,14.0749,14.0566,14.0749,124572.0
2016-08-24 13:10:00,15.41,15.43,15.41,15.41,61600.0,14.0658,14.084,14.0658,14.0658,61600.0
2016-08-24 13:15:00,15.41,15.42,15.41,15.42,27800.0,14.0658,14.0749,14.0658,14.0749,27800.0
2016-08-24 13:20:00,15.42,15.43,15.42,15.43,59200.0,14.0749,14.084,14.0749,14.084,59200.0
2016-08-24 13:25:00,15.43,15.45,15.43,15.44,136848.0,14.084,14.1023,14.084,14.0932,136848.0
2016-08-24 13:30:00,15.44,15.45,15.43,15.44,262064.0,14.0932,14.1023,14.084,14.0932,262064.0
2016-08-24 13:35:00,15.44,15.45,15.44,15.45,12292.0,14.0932,14.1023,14.0932,14.1023,12292.0
2016-08-24 13:40:00,15.44,15.45,15.44,15.45,36380.0,14.0932,14.1023,14.0932,14.1023,36380.0
2016-08-24 13:45:00,15.45,15.45,15.45,15.45,15000.0,14.1023,14.1023,14.1023,14.1023,15000.0
2016-08-24 13:50:00,15.45,15.45,15.43,15.44,124752.0,14.1023,14.1023,14.084,14.0932,124752.0
2016-08-24 13:55:00,15.44,15.44,15.41,15.42,131200.0,14.0932,14.0932,14.0658,14.0749,131200.0
2016-08-24 14:00:00,15.42,15.43,15.4,15.41,43760.0,14.0749,14.084,14.0566,14.0658,43760.0
2016-08-24 14:05:00,15.41,15.41,15.4,15.41,15012.0,14.0658,14.0658,14.0566,14.0658,15012.0
2016-08-24 14:10:00,15.41,15.41,15.4,15.41,25084.0,14.0658,14.0658,14.0566,14.0658,25084.0
2016-08-24 14:15:00,15.41,15.42,15.4,15.41,16008.0,14.0658,14.0749,14.0566,14.0658,16008.0
2016-08-24 14:20:00,15.4,15.41,15.39,15.4,24576.0,14.0566,14.0658,14.0475,14.0566,24576.0
2016-08-24 14:25:00,15.39,15.4,15.39,15.4,12876.0,14.0475,14.0566,14.0475,14.0566,12876.0
2016-08-24 14:30:00,15.4,15.4,15.38,15.39,19340.0,14.0566,14.0566,14.0384,14.0475,19340.0
2016-08-24 14:35:00,15.39,15.39,15.38,15.39,7360.0,14.0475,14.0475,14.0384,14.0475,7360.0
2016-08-24 14:40:00,15.39,15.4,15.39,15.4,8948.0,14.0475,14.0566,14.0475,14.0566,8948.0
2016-08-24 14:45:00,15.4,15.4,15.39,15.39,18304.0,14.0566,14.0566,14.0475,14.0475,18304.0
2016-08-24 14:50:00,15.4,15.4,15.4,15.4,8080.0,14.0566,14.0566,14.0566,14.0566,8080.0
2016-08-24 14:55:00,15.4,15.4,15.4,15.4,6400.0,14.0566,14.0566,14.0566,14.0566,6400.0
2016-08-24 15:00:00,15.4,15.4,15.4,15.4,18980.0,14.0566,14.0566,14.0566,14.0566,18980.0
2016-08-24 15:05:00,15.4,15.4,15.37,15.37,35464.0,14.0566,14.0566,14.0293,14.0293,35464.0
2016-08-24 15:10:00,15.37,15.38,15.37,15.37,15264.0,14.0293,14.0384,14.0293,14.0293,15264.0
2016-08-24 15:15:00,15.37,15.38,15.37,15.37,33548.0,14.0293,14.0384,14.0293,14.0293,33548.0
2016-08-24 15:20:00,15.37,15.37,15.36,15.37,14028.0,14.0293,14.0293,14.0201,14.0293,14028.0
2016-08-24 15:25:00,15.37,15.38,15.37,15.37,20392.0,14.0293,14.0384,14.0293,14.0293,20392.0
2016-08-24 15:30:00,15.37,15.38,15.37,15.37,21828.0,14.0293,14.0384,14.0293,14.0293,21828.0
2016-08-24 15:35:00,15.37,15.38,15.35,15.35,42364.0,14.0293,14.0384,14.011,14.011,42364.0
2016-08-24 15:40:00,15.35,15.35,15.34,15.34,63564.0,14.011,14.011,14.0019,14.0019,63564.0
2016-08-24 15:45:00,15.34,15.35,15.33,15.35,78840.0,14.0019,14.011,13.9928,14.011,78840.0
2016-08-24 15:50:00,15.35,15.35,15.34,15.35,58868.0,14.011,14.011,14.0019,14.011,58868.0
2016-08-24 15:55:00,15.35,15.36,15.34,15.36,138160.0,14.011,14.0201,14.0019,14.0201,138160.0
2016-08-25 09:30:00,15.31,15.32,15.25,15.28,26748.0,13.9745,13.9836,13.9197,13.9471,26748.0
2016-08-25 09:35:00,15.29,15.31,15.29,15.31,20296.0,13.9562,13.9745,13.9562,13.9745,20296.0
2016-08-25 09:40:00,15.31,15.31,15.3,15.31,10000.0,13.9745,13.9745,13.9654,13.9745,10000.0
2016-08-25 09:45:00,15.32,15.32,15.28,15.28,9600.0,13.9836,13.9836,13.9471,13.9471,9600.0
2016-08-25 09:50:00,15.28,15.28,15.26,15.27,11656.0,13.9471,13.9471,13.9289,13.938,11656.0
2016-08-25 09:55:00,15.27,15.3,15.27,15.29,12448.0,13.938,13.9654,13.938,13.9562,12448.0
2016-08-25 10:00:00,15.28,15.28,15.26,15.28,16000.0,13.9471,13.9471,13.9289,13.9471,16000.0
2016-08-25 10:05:00,15.28,15.28,15.28,15.28,9200.0,13.9471,13.9471,13.9471,13.9471,9200.0
2016-08-25 10:10:00,15.28,15.3,15.27,15.3,12588.0,13.9471,13.9654,13.938,13.9654,12588.0
2016-08-25 10:15:00,15.29,15.29,15.28,15.28,13204.0,13.9562,13.9562,13.9471,13.9471,13204.0
2016-08-25 10:20:00,15.29,15.31,15.28,15.31,19052.0,13.9562,13.9745,13.9471,13.9745,19052.0
2016-08-25 10:25:00,15.31,15.32,15.3,15.31,13628.0,13.9745,13.9836,13.9654,13.9745,13628.0
2016-08-25 10:30:00,15.31,15.31,15.3,15.3,8996.0,13.9745,13.9745,13.9654,13.9654,8996.0
2016-08-25 10:35:00,15.3,15.3,15.28,15.29,10000.0,13.9654,13.9654,13.9471,13.9562,10000.0
2016-08-25 10:40:00,15.29,15.3,15.28,15.3,14996.0,13.9562,13.9654,13.9471,13.9654,14996.0
2016-08-25 10:45:00,15.3,15.31,15.3,15.31,12112.0,13.9654,13.9745,13.9654,13.9745,12112.0
2016-08-25 10:50:00,15.31,15.31,15.3,15.31,5200.0,13.9745,13.9745,13.9654,13.9745,5200.0
2016-08-25 10:55:00,15.31,15.31,15.3,15.31,23004.0,13.9745,13.9745,13.9654,13.9745,23004.0
2016-08-25 11:00:00,15.31,15.34,15.31,15.34,26140.0,13.9745,14.0019,13.9745,14.0019,26140.0
2016-08-25 11:05:00,15.34,15.35,15.33,15.35,45928.0,14.0019,14.011,13.9928,14.011,45928.0
2016-08-25 11:10:00,15.35,15.35,15.33,15.34,23792.0,14.011,14.011,13.9928,14.0019,23792.0
2016-08-25 11:15:00,15.34,15.36,15.34,15.35,22836.0,14.0019,14.0201,14.0019,14.011,22836.0
2016-08-25 11:20:00,15.35,15.36,15.35,15.35,13600.0,14.011,14.0201,14.011,14.011,13600.0
2016-08-25 11:25:00,15.35,15.35,15.33,15.34,15600.0,14.011,14.011,13.9928,14.0019,15600.0
2016-08-25 11:30:00,15.34,15.35,15.34,15.34,19932.0,14.0019,14.011,14.0019,14.0019,19932.0
2016-08-25 11:35:00,15.34,15.34,15.34,15.34,10292.0,14.0019,14.0019,14.0019,14.0019,10292.0
2016-08-25 11:40:00,15.34,15.34,15.33,15.34,6512.0,14.0019,14.0019,13.9928,14.0019,6512.0
2016-08-25 11:45:00,15.33,15.34,15.33,15.34,25600.0,13.9928,14.0019,13.9928,14.0019,25600.0
2016-08-25 11:50:00,15.34,15.34,15.32,15.33,23488.0,14.0019,14.0019,13.9836,13.9928,23488.0
2016-08-25 11:55:00,15.33,15.33,15.32,15.32,12400.0,13.9928,13.9928,13.9836,13.9836,12400.0
2016-08-25 12:00:00,15.33,15.34,15.32,15.34,15496.0,13.9928,14.0019,13.9836,14.0019,15496.0
2016-08-25 12:05:00,15.34,15.34,15.33,15.33,6532.0,14.0019,14.0019,13.9928,13.9928,6532.0
2016-08-25 12:10:00,15.33,15.33,15.32,15.33,9836.0,13.9928,13.9928,13.9836,13.9928,9836.0
2016-08-25 12:15:00,15.33,15.34,15.33,15.34,18120.0,13.9928,14.0019,13.9928,14.0019,18120.0
2016-08-25 12:20:00,15.34,15.34,15.34,15.34,400.0,14.0019,14.0019,14.0019,14.0019,400.0
2016-08-25 12:25:00,15.34,15.34,15.33,15.34,19172.0,14.0019,14.0019,13.9928,14.0019,19172.0
2016-08-25 12:30:00,15.34,15.35,15.34,15.35,13792.0,14.0019,14.011,14.0019,14.011,13792.0
2016-08-25 12:35:00,15.35,15.35,15.34,15.35,14748.0,14.011,14.011,14.0019,14.011,14748.0
2016-08-25 12:40:00,15.35,15.35,15.35,15.35,11292.0,14.011,14.011,14.011,14.011,11292.0
2016-08-25 12:45:00,15.35,15.36,15.35,15.36,11224.0,14.011,14.0201,14.011,14.0201,11224.0
2016-08-25 12:50:00,15.36,15.36,15.35,15.35,13136.0,14.0201,14.0201,14.011,14.011,13136.0
2016-08-25 12:55:00,15.35,15.36,15.35,15.36,12092.0,14.011,14.0201,14.011,14.0201,12092.0
2016-08-25 13:00:00,15.36,15.37,15.36,15.37,9100.0,14.0201,14.0293,14.0201,14.0293,9100.0
2016-08-25 13:05:00,15.37,15.37,15.36,15.36,9172.0,14.0293,14.0293,14.0201,14.0201,9172.0
2016-08-25 13:10:00,15.36,15.36,15.36,15.36,4400.0,14.0201,14.0201,14.0201,14.0201,4400.0
2016-08-25 13:15:00,15.36,15.36,15.35,15.35,23796.0,14.0201,14.0201,14.011,14.011,23796.0
2016-08-25 13:20:00,15.35,15.36,15.35,15.36,5516.0,14.011,14.0201,14.011,14.0201,5516.0
2016-08-25 13:25:00,15.36,15.37,15.36,15.37,8132.0,14.0201,14.0293,14.0201,14.0293,8132.0
2016-08-25 13:30:00,15.37,15.37,15.36,15.37,15244.0,14.0293,14.0293,14.0201,14.0293,15244.0
2016-08-25 13:35:00,15.37,15.37,15.34,15.34,22596.0,14.0293,14.0293,14.0019,14.0019,22596.0
2016-08-25 13:40:00,15.34,15.34,15.33,15.34,13388.0,14.0019,14.0019,13.9928,14.0019,13388.0
2016-08-25 13:45:00,15.34,15.34,15.34,15.34,14324.0,14.0019,14.0019,14.0019,14.0019,14324.0
2016-08-25 13:50:00,15.34,15.35,15.34,15.35,20908.0,14.0019,14.011,14.0019,14.011,20908.0
2016-08-25 13:55:00,15.35,15.35,15.34,15.34,17356.0,14.011,14.011,14.0019,14.0019,17356.0
2016-08-25 14:00:00,15.34,15.35,15.34,15.35,25296.0,14.0019,14.011,14.0019,14.011,25296.0
2016-08-25 14:05:00,15.35,15.35,15.33,15.34,32328.0,14.011,14.011,13.9928,14.0019,32328.0
2016-08-25 14:10:00,15.34,15.35,15.34,15.34,30352.0,14.0019,14.011,14.0019,14.0019,30352.0
2016-08-25 14:15:00,15.35,15.35,15.34,15.35,23228.0,14.011,14.011,14.0019,14.011,23228.0
2016-08-25 14:20:00,15.36,15.36,15.34,15.35,18528.0,14.0201,14.0201,14.0019,14.011,18528.0
2016-08-25 14:25:00,15.35,15.36,15.35,15.36,17212.0,14.011,14.0201,14.011,14.0201,17212.0
2016-08-25 14:30:00,15.36,15.37,15.35,15.36,28000.0,14.0201,14.0293,14.011,14.0201,28000.0
2016-08-25 14:35:00,15.36,15.37,15.36,15.37,18168.0,14.0201,14.0293,14.0201,14.0293,18168.0
2016-08-25 14:40:00,15.37,15.37,15.37,15.37,15092.0,14.0293,14.0293,14.0293,14.0293,15092.0
2016-08-25 14:45:00,15.37,15.38,15.36,15.36,30780.0,14.0293,14.0384,14.0201,14.0201,30780.0
2016-08-25 14:50:00,15.36,15.36,15.36,15.36,12512.0,14.0201,14.0201,14.0201,14.0201,12512.0
2016-08-25 14:55:00,15.36,15.36,15.35,15.35,12000.0,14.0201,14.0201,14.011,14.011,12000.0
2016-08-25 15:00:00,15.35,15.35,15.34,15.34,20076.0,14.011,14.011,14.0019,14.0019,20076.0
2016-08-25 15:05:00,15.34,15.36,15.34,15.36,18040.0,14.0019,14.0201,14.0019,14.0201,18040.0
2016-08-25 15:10:00,15.36,15.36,15.35,15.35,16432.0,14.0201,14.0201,14.011,14.011,16432.0
2016-08-25 15:15:00,15.35,15.35,15.35,15.35,17320.0,14.011,14.011,14.011,14.011,17320.0
2016-08-25 15:20:00,15.35,15.36,15.35,15.36,16060.0,14.011,14.0201,14.011,14.0201,16060.0
2016-08-25 15:25:00,15.36,15.36,15.35,15.35,33400.0,14.0201,14.0201,14.011,14.011,33400.0
2016-08-25 15:30:00,15.35,15.35,15.35,15.35,33852.0,14.011,14.011,14.011,14.011,33852.0
2016-08-25 15:35:00,15.35,15.37,15.35,15.36,34496.0,14.011,14.0293,14.011,14.0201,34496.0
2016-08-25 15:40:00,15.36,15.36,15.35,15.35,26524.0,14.0201,14.0201,14.011,14.011,26524.0
2016-08-25 15:45:00,15.35,15.35,15.35,15.35,48280.0,14.011,14.011,14.011,14.011,48280.0
2016-08-25 15:50:00,15.35,15.35,15.35,15.35,52412.0,14.011,14.011,14.011,14.011,52412.0
2016-08-25 15:55:00,15.35,15.36,15.35,15.36,187620.0,14.011,14.0201,14.011,14.0201,187620.0
2016-08-26 09:30:00,15.42,15.46,15.4,15.46,64816.0,14.0749,14.1114,14.0566,14.1114,64816.0
2016-08-26 09:35:00,15.46,15.5,15.46,15.49,99556.0,14.1114,14.1479,14.1114,14.1388,99556.0
2016-08-26 09:40:00,15.49,15.54,15.49,15.52,67620.0,14.1388,14.1844,14.1388,14.1662,67620.0
2016-08-26 09:45:00,15.53,15.53,15.52,15.52,45636.0,14.1753,14.1753,14.1662,14.1662,45636.0
2016-08-26 09:50:00,15.52,15.52,15.51,15.52,76656.0,14.1662,14.1662,14.1571,14.1662,76656.0
2016-08-26 09:55:00,15.52,15.53,15.51,15.52,95536.0,14.1662,14.1753,14.1571,14.1662,95536.0
2016-08-26 10:00:00,15.52,15.57,15.49,15.54,68352.0,14.1662,14.2118,14.1388,14.1844,68352.0
2016-08-26 10:05:00,15.54,15.55,15.53,15.53,167576.0,14.1844,14.1936,14.1753,14.1753,167576.0
2016-08-26 10:10:00,15.53,15.53,15.48,15.49,54480.0,14.1753,14.1753,14.1297,14.1388,54480.0
2016-08-26 10:15:00,15.49,15.54,15.48,15.54,88336.0,14.1388,14.1844,14.1297,14.1844,88336.0
2016-08-26 10:20:00,15.53,15.54,15.52,15.53,18700.0,14.1753,14.1844,14.1662,14.1753,18700.0
2016-08-26 10:25:00,15.54,15.54,15.53,15.53,10216.0,14.1844,14.1844,14.1753,14.1753,10216.0
2016-08-26 10:30:00,15.53,15.53,15.5,15.5,33840.0,14.1753,14.1753,14.1479,14.1479,33840.0
2016-08-26 10:35:00,15.5,15.5,15.48,15.5,134416.0,14.1479,14.1479,14.1297,14.1479,134416.0
2016-08-26 10:40:00,15.49,15.5,15.48,15.49,11312.0,14.1388,14.1479,14.1297,14.1388,11312.0
2016-08-26 10:45:00,15.49,15.5,15.49,15.49,13816.0,14.1388,14.1479,14.1388,14.1388,13816.0
2016-08-26 10:50:00,15.49,15.51,15.49,15.5,35268.0,14.1388,14.1571,14.1388,14.1479,35268.0
2016-08-26 10:55:00,15.51,15.52,15.5,15.5,12140.0,14.1571,14.1662,14.1479,14.1479,12140.0
2016-08-26 11:00:00,15.51,15.51,15.49,15.49,21712.0,14.1571,14.1571,14.1388,14.1388,21712.0
2016-08-26 11:05:00,15.48,15.51,15.48,15.5,31444.0,14.1297,14.1571,14.1297,14.1479,31444.0
2016-08-26 11:10:00,15.5,15.5,15.49,15.5,18176.0,14.1479,14.1479,14.1388,14.1479,18176.0
2016-08-26 11:15:00,15.5,15.51,15.49,15.49,35740.0,14.1479,14.1571,14.1388,14.1388,35740.0
2016-08-26 11:20:00,15.49,15.5,15.49,15.5,95056.0,14.1388,14.1479,14.1388,14.1479,95056.0
2016-08-26 11:25:00,15.5,15.52,15.5,15.52,116324.0,14.1479,14.1662,14.1479,14.1662,116324.0
2016-08-26 11:30:00,15.52,15.54,15.52,15.53,234484.0,14.1662,14.1844,14.1662,14.1753,234484.0
2016-08-26 11:35:00,15.53,15.53,15.52,15.52,186216.0,14.1753,14.1753,14.1662,14.1662,186216.0
2016-08-26 11:40:00,15.52,15.54,15.5,15.53,223488.0,14.1662,14.1844,14.1479,14.1753,223488.0
2016-08-26 11:45:00,15.52,15.52,15.5,15.51,49708.0,14.1662,14.1662,14.1479,14.1571,49708.0
2016-08-26 11:50:00,15.51,15.51,15.45,15.46,55768.0,14.1571,14.1571,14.1023,14.1114,55768.0
2016-08-26 11:55:00,15.45,15.46,15.44,15.44,12512.0,14.1023,14.1114,14.0932,14.0932,12512.0
2016-08-26 12:00:00,15.43,15.43,15.41,15.43,30260.0,14.084,14.084,14.0658,14.084,30260.0
2016-08-26 12:05:00,15.42,15.43,15.38,15.39,159728.0,14.0749,14.084,14.0384,14.0475,159728.0
2016-08-26 12:10:00,15.38,15.39,15.36,15.39,20784.0,14.0384,14.0475,14.0201,14.0475,20784.0
2016-08-26 12:15:00,15.38,15.39,15.37,15.39,52720.0,14.0384,14.0475,14.0293,14.0475,52720.0
2016-08-26 12:20:00,15.39,15.39,15.38,15.38,17364.0,14.0475,14.0475,14.0384,14.0384,17364.0
2016-08-26 12:25:00,15.38,15.38,15.37,15.37,33412.0,14.0384,14.0384,14.0293,14.0293,33412.0
2016-08-26 12:30:00,15.36,15.38,15.36,15.38,18984.0,14.0201,14.0384,14.0201,14.0384,18984.0
2016-08-26 12:35:00,15.38,15.39,15.38,15.38,36804.0,14.0384,14.0475,14.0384,14.0384,36804.0
2016-08-26 12:40:00,15.38,15.4,15.38,15.4,26044.0,14.0384,14.0566,14.0384,14.0566,26044.0
2016-08-26 12:45:00,15.4,15.4,15.39,15.4,7524.0,14.0566,14.0566,14.0475,14.0566,7524.0
2016-08-26 12:50:00,15.4,15.41,15.39,15.4,24312.0,14.0566,14.0658,14.0475,14.0566,24312.0
2016-08-26 12:55:00,15.39,15.39,15.38,15.38,15008.0,14.0475,14.0475,14.0384,14.0384,15008.0
2016-08-26 13:00:00,15.38,15.4,15.38,15.38,22276.0,14.0384,14.0566,14.0384,14.0384,22276.0
2016-08-26 13:05:00,15.38,15.38,15.37,15.37,26772.0,14.0384,14.0384,14.0293,14.0293,26772.0
2016-08-26 13:10:00,15.37,15.38,15.37,15.37,28304.0,14.0293,14.0384,14.0293,14.0293,28304.0
2016-08-26 13:15:00,15.37,15.37,15.37,15.37,14848.0,14.0293,14.0293,14.0293,14.0293,14848.0
2016-08-26 13:20:00,15.36,15.36,15.36,15.36,6512.0,14.0201,14.0201,14.0201,14.0201,6512.0
2016-08-26 13:25:00,15.36,15.37,15.36,15.37,9628.0,14.0201,14.0293,14.0201,14.0293,9628.0
2016-08-26 13:30:00,15.37,15.37,15.36,15.37,13196.0,14.0293,14.0293,14.0201,14.0293,13196.0
2016-08-26 13:35:00,15.37,15.37,15.36,15.36,7792.0,14.0293,14.0293,14.0201,14.0201,7792.0
2016-08-26 13:40:00,15.36,15.37,15.36,15.37,11272.0,14.0201,14.0293,14.0201,14.0293,11272.0
2016-08-26 13:45:00,15.37,15.37,15.36,15.36,11604.0,14.0293,14.0293,14.0201,14.0201,11604.0
2016-08-26 13:50:00,15.36,15.37,15.36,15.36,14184.0,14.0201,14.0293,14.0201,14.0201,14184.0
2016-08-26 13:55:00,15.36,15.36,15.35,15.36,33496.0,14.0201,14.0201,14.011,14.0201,33496.0
2016-08-26 14:00:00,15.36,15.36,15.35,15.36,24820.0,14.0201,14.0201,14.011,14.0201,24820.0
2016-08-26 14:05:00,15.36,15.37,15.36,15.37,20564.0,14.0201,14.0293,14.0201,14.0293,20564.0
2016-08-26 14:10:00,15.37,15.37,15.35,15.36,23616.0,14.0293,14.0293,14.011,14.0201,23616.0
2016-08-26 14:15:00,15.36,15.36,15.31,15.33,142728.0,14.0201,14.0201,13.9745,13.9928,142728.0
2016-08-26 14:20:00,15.33,15.33,15.27,15.3,292624.0,13.9928,13.9928,13.938,13.9654,292624.0
2016-08-26 14:25:00,15.3,15.31,15.29,15.3,38324.0,13.9654,13.9745,13.9562,13.9654,38324.0
2016-08-26 14:30:00,15.31,15.34,15.3,15.34,53808.0,13.9745,14.0019,13.9654,14.0019,53808.0
2016-08-26 14:35:00,15.34,15.35,15.33,15.34,19904.0,14.0019,14.011,13.9928,14.0019,19904.0
2016-08-26 14:40:00,15.35,15.35,15.34,15.34,25460.0,14.011,14.011,14.0019,14.0019,25460.0
2016-08-26 14:45:00,15.34,15.34,15.33,15.33,24536.0,14.0019,14.0019,13.9928,13.9928,24536.0
2016-08-26 14:50:00,15.33,15.33,15.32,15.33,14764.0,13.9928,13.9928,13.9836,13.9928,14764.0
2016-08-26 14:55:00,15.33,15.35,15.33,15.35,25492.0,13.9928,14.011,13.9928,14.011,25492.0
2016-08-26 15:00:00,15.35,15.35,15.33,15.33,14148.0,14.011,14.011,13.9928,13.9928,14148.0
2016-08-26 15:05:00,15.33,15.34,15.33,15.34,23440.0,13.9928,14.0019,13.9928,14.0019,23440.0
2016-08-26 15:10:00,15.34,15.35,15.33,15.35,28288.0,14.0019,14.011,13.9928,14.011,28288.0
2016-08-26 15:15:00,15.35,15.36,15.34,15.34,25688.0,14.011,14.0201,14.0019,14.0019,25688.0
2016-08-26 15:20:00,15.34,15.35,15.33,15.35,28432.0,14.0019,14.011,13.9928,14.011,28432.0
2016-08-26 15:25:00,15.35,15.37,15.35,15.37,29216.0,14.011,14.0293,14.011,14.0293,29216.0
2016-08-26 15:30:00,15.37,15.39,15.37,15.38,22764.0,14.0293,14.0475,14.0293,14.0384,22764.0
2016-08-26 15:35:00,15.38,15.38,15.37,15.37,30456.0,14.0384,14.0384,14.0293,14.0293,30456.0
2016-08-26 15:40:00,15.38,15.38,15.37,15.37,56104.0,14.0384,14.0384,14.0293,14.0293,56104.0
2016-08-26 15:45:00,15.37,15.38,15.36,15.38,51704.0,14.0293,14.0384,14.0201,14.0384,51704.0
2016-08-26 15:50:00,15.38,15.39,15.37,15.37,67244.0,14.0384,14.0475,14.0293,14.0293,67244.0
2016-08-26 15:55:00,15.37,15.39,15.37,15.38,158548.0,14.0293,14.0475,14.0293,14.0384,158548.0
2016-08-29 09:30:00,15.38,15.4,15.36,15.36,43228.0,14.0384,14.0566,14.0201,14.0201,43228.0
2016-08-29 09:35:00,15.37,15.4,15.36,15.36,37996.0,14.0293,14.0566,14.0201,14.0201,37996.0
2016-08-29 09:40:00,15.35,15.39,15.35,15.39,51780.0,14.011,14.0475,14.011,14.0475,51780.0
2016-08-29 09:45:00,15.39,15.43,15.38,15.43,67964.0,14.0475,14.084,14.0384,14.084,67964.0
2016-08-29 09:50:00,15.43,15.46,15.43,15.44,67884.0,14.084,14.1114,14.084,14.0932,67884.0
2016-08-29 09:55:00,15.44,15.44,15.41,15.41,23568.0,14.0932,14.0932,14.0658,14.0658,23568.0
2016-08-29 10:00:00,15.43,15.43,15.42,15.42,7200.0,14.084,14.084,14.0749,14.0749,7200.0
2016-08-29 10:05:00,15.42,15.44,15.42,15.43,4248.0,14.0749,14.0932,14.0749,14.084,4248.0
2016-08-29 10:10:00,15.43,15.44,15.43,15.43,12140.0,14.084,14.0932,14.084,14.084,12140.0
2016-08-29 10:15:00,15.43,15.45,15.43,15.43,20400.0,14.084,14.1023,14.084,14.084,20400.0
2016-08-29 10:20:00,15.43,15.43,15.42,15.43,36740.0,14.084,14.084,14.0749,14.084,36740.0
2016-08-29 10:25:00,15.43,15.45,15.43,15.44,17640.0,14.084,14.1023,14.084,14.0932,17640.0
2016-08-29 10:30:00,15.44,15.45,15.43,15.44,68812.0,14.0932,14.1023,14.084,14.0932,68812.0
2016-08-29 10:35:00,15.44,15.45,15.44,15.45,41944.0,14.0932,14.1023,14.0932,14.1023,41944.0
2016-08-29 10:40:00,15.45,15.46,15.44,15.44,24448.0,14.1023,14.1114,14.0932,14.0932,24448.0
2016-08-29 10:45:00,15.44,15.48,15.44,15.47,97472.0,14.0932,14.1297,14.0932,14.1205,97472.0
2016-08-29 10:50:00,15.47,15.49,15.47,15.49,289200.0,14.1205,14.1388,14.1205,14.1388,289200.0
2016-08-29 10:55:00,15.49,15.49,15.48,15.49,103364.0,14.1388,14.1388,14.1297,14.1388,103364.0
2016-08-29 11:00:00,15.49,15.5,15.49,15.49,36532.0,14.1388,14.1479,14.1388,14.1388,36532.0
2016-08-29 11:05:00,15.5,15.5,15.49,15.5,17532.0,14.1479,14.1479,14.1388,14.1479,17532.0
2016-08-29 11:10:00,15.5,15.5,15.49,15.49,9160.0,14.1479,14.1479,14.1388,14.1388,9160.0
2016-08-29 11:15:00,15.49,15.5,15.49,15.49,40804.0,14.1388,14.1479,14.1388,14.1388,40804.0
2016-08-29 11:20:00,15.49,15.51,15.49,15.51,103520.0,14.1388,14.1571,14.1388,14.1571,103520.0
2016-08-29 11:25:00,15.51,15.52,15.51,15.52,44700.0,14.1571,14.1662,14.1571,14.1662,44700.0
2016-08-29 11:30:00,15.52,15.53,15.51,15.52,24412.0,14.1662,14.1753,14.1571,14.1662,24412.0
2016-08-29 11:35:00,15.52,15.54,15.52,15.54,104468.0,14.1662,14.1844,14.1662,14.1844,104468.0
2016-08-29 11:40:00,15.53,15.56,15.53,15.54,116748.0,14.1753,14.2027,14.1753,14.1844,116748.0
2016-08-29 11:45:00,15.54,15.58,15.54,15.57,183660.0,14.1844,14.2209,14.1844,14.2118,183660.0
2016-08-29 11:50:00,15.58,15.6,15.57,15.59,237568.0,14.2209,14.2392,14.2118,14.2301,237568.0
2016-08-29 11:55:00,15.59,15.6,15.54,15.54,166088.0,14.2301,14.2392,14.1844,14.1844,166088.0
2016-08-29 12:00:00,15.54,15.55,15.54,15.54,16828.0,14.1844,14.1936,14.1844,14.1844,16828.0
2016-08-29 12:05:00,15.54,15.55,15.54,15.55,22820.0,14.1844,14.1936,14.1844,14.1936,22820.0
2016-08-29 12:10:00,15.56,15.57,15.55,15.56,35600.0,14.2027,14.2118,14.1936,14.2027,35600.0
2016-08-29 12:15:00,15.56,15.56,15.55,15.55,25372.0,14.2027,14.2027,14.1936,14.1936,25372.0
2016-08-29 12:20:00,15.55,15.57,15.55,15.56,37064.0,14.1936,14.2118,14.1936,14.2027,37064.0
2016-08-29 12:25:00,15.56,15.56,15.56,15.56,19208.0,14.2027,14.2027,14.2027,14.2027,19208.0
2016-08-29 12:30:00,15.56,15.56,15.55,15.55,20272.0,14.2027,14.2027,14.1936,14.1936,20272.0
2016-08-29 12:35:00,15.55,15.56,15.54,15.54,15532.0,14.1936,14.2027,14.1844,14.1844,15532.0
2016-08-29 12:40:00,15.54,15.55,15.54,15.54,17440.0,14.1844,14.1936,14.1844,14.1844,17440.0
2016-08-29 12:45:00,15.54,15.56,15.54,15.55,15964.0,14.1844,14.2027,14.1844,14.1936,15964.0
2016-08-29 12:50:00,15.55,15.56,15.55,15.56,21660.0,14.1936,14.2027,14.1936,14.2027,21660.0
2016-08-29 12:55:00,15.56,15.56,15.55,15.55,14984.0,14.2027,14.2027,14.1936,14.1936,14984.0
2016-08-29 13:00:00,15.56,15.56,15.55,15.56,25676.0,14.2027,14.2027,14.1936,14.2027,25676.0
2016-08-29 13:05:00,15.56,15.56,15.55,15.56,13704.0,14.2027,14.2027,14.1936,14.2027,13704.0
2016-08-29 13:10:00,15.56,15.56,15.56,15.56,14000.0,14.2027,14.2027,14.2027,14.2027,14000.0
2016-08-29 13:15:00,15.56,15.56,15.54,15.54,24528.0,14.2027,14.2027,14.1844,14.1844,24528.0
2016-08-29 13:20:00,15.54,15.54,15.53,15.53,87956.0,14.1844,14.1844,14.1753,14.1753,87956.0
2016-08-29 13:25:00,15.53,15.53,15.51,15.53,106396.0,14.1753,14.1753,14.1571,14.1753,106396.0
2016-08-29 13:30:00,15.53,15.53,15.52,15.52,20012.0,14.1753,14.1753,14.1662,14.1662,20012.0
2016-08-29 13:35:00,15.52,15.53,15.52,15.53,21252.0,14.1662,14.1753,14.1662,14.1753,21252.0
2016-08-29 13:40:00,15.53,15.54,15.52,15.52,15644.0,14.1753,14.1844,14.1662,14.1662,15644.0
2016-08-29 13:45:00,15.52,15.52,15.51,15.52,183260.0,14.1662,14.1662,14.1571,14.1662,183260.0
2016-08-29 13:50:00,15.52,15.53,15.52,15.52,16560.0,14.1662,14.1753,14.1662,14.1662,16560.0
2016-08-29 13:55:00,15.52,15.53,15.51,15.52,18000.0,14.1662,14.1753,14.1571,14.1662,18000.0
2016-08-29 14:00:00,15.52,15.52,15.52,15.52,12356.0,14.1662,14.1662,14.1662,14.1662,12356.0
2016-08-29 14:05:00,15.52,15.52,15.52,15.52,17968.0,14.1662,14.1662,14.1662,14.1662,17968.0
2016-08-29 14:10:00,15.52,15.52,15.52,15.52,10296.0,14.1662,14.1662,14.1662,14.1662,10296.0
2016-08-29 14:15:00,15.52,15.52,15.51,15.51,48812.0,14.1662,14.1662,14.1571,14.1571,48812.0
2016-08-29 14:20:00,15.51,15.52,15.51,15.52,5196.0,14.1571,14.1662,14.1571,14.1662,5196.0
2016-08-29 14:25:00,15.52,15.52,15.5,15.51,22116.0,14.1662,14.1662,14.1479,14.1571,22116.0
2016-08-29 14:30:00,15.51,15.51,15.5,15.51,43084.0,14.1571,14.1571,14.1479,14.1571,43084.0
2016-08-29 14:35:00,15.51,15.52,15.51,15.51,24780.0,14.1571,14.1662,14.1571,14.1571,24780.0
2016-08-29 14:40:00,15.51,15.51,15.49,15.5,88960.0,14.1571,14.1571,14.1388,14.1479,88960.0
2016-08-29 14:45:00,15.5,15.51,15.5,15.51,8576.0,14.1479,14.1571,14.1479,14.1571,8576.0
2016-08-29 14:50:00,15.51,15.52,15.51,15.51,34128.0,14.1571,14.1662,14.1571,14.1571,34128.0
2016-08-29 14:55:00,15.52,15.53,15.51,15.53,49120.0,14.1662,14.1753,14.1571,14.1753,49120.0
2016-08-29 15:00:00,15.53,15.54,15.53,15.54,72092.0,14.1753,14.1844,14.1753,14.1844,72092.0
2016-08-29 15:05:00,15.54,15.55,15.53,15.55,55916.0,14.1844,14.1936,14.1753,14.1936,55916.0
2016-08-29 15:10:00,15.54,15.55,15.53,15.54,36820.0,14.1844,14.1936,14.1753,14.1844,36820.0
2016-08-29 15:15:00,15.54,15.54,15.53,15.54,22560.0,14.1844,14.1844,14.1753,14.1844,22560.0
2016-08-29 15:20:00,15.54,15.54,15.52,15.52,29372.0,14.1844,14.1844,14.1662,14.1662,29372.0
2016-08-29 15:25:00,15.52,15.52,15.51,15.51,28032.0,14.1662,14.1662,14.1571,14.1571,28032.0
2016-08-29 15:30:00,15.51,15.51,15.5,15.5,43268.0,14.1571,14.1571,14.1479,14.1479,43268.0
2016-08-29 15:35:00,15.5,15.52,15.5,15.51,76032.0,14.1479,14.1662,14.1479,14.1571,76032.0
2016-08-29 15:40:00,15.51,15.52,15.51,15.52,46488.0,14.1571,14.1662,14.1571,14.1662,46488.0
2016-08-29 15:45:00,15.52,15.52,15.51,15.51,74220.0,14.1662,14.1662,14.1571,14.1571,74220.0
2016-08-29 15:50:00,15.52,15.52,15.51,15.52,77184.0,14.1662,14.1662,14.1571,14.1662,77184.0
2016-08-29 15:55:00,15.52,15.52,15.51,15.52,240448.0,14.1662,14.1662,14.1571,14.1662,240448.0
2016-08-30 09:30:00,15.52,15.59,15.5,15.55,62864.0,14.1662,14.2301,14.1479,14.1936,62864.0
2016-08-30 09:35:00,15.58,15.58,15.54,15.56,51676.0,14.2209,14.2209,14.1844,14.2027,51676.0
2016-08-30 09:40:00,15.56,15.59,15.56,15.58,50636.0,14.2027,14.2301,14.2027,14.2209,50636.0
2016-08-30 09:45:00,15.58,15.59,15.57,15.58,12792.0,14.2209,14.2301,14.2118,14.2209,12792.0
2016-08-30 09:50:00,15.58,15.58,15.57,15.57,52272.0,14.2209,14.2209,14.2118,14.2118,52272.0
2016-08-30 09:55:00,15.57,15.58,15.56,15.58,33600.0,14.2118,14.2209,14.2027,14.2209,33600.0
2016-08-30 10:00:00,15.58,15.59,15.56,15.58,67544.0,14.2209,14.2301,14.2027,14.2209,67544.0
2016-08-30 10:05:00,15.59,15.59,15.56,15.58,71836.0,14.2301,14.2301,14.2027,14.2209,71836.0
2016-08-30 10:10:00,15.59,15.59,15.58,15.58,51188.0,14.2301,14.2301,14.2209,14.2209,51188.0
2016-08-30 10:15:00,15.59,15.59,15.58,15.58,50812.0,14.2301,14.2301,14.2209,14.2209,50812.0
2016-08-30 10:20:00,15.59,15.59,15.58,15.59,42000.0,14.2301,14.2301,14.2209,14.2301,42000.0
2016-08-30 10:25:00,15.58,15.59,15.58,15.59,75704.0,14.2209,14.2301,14.2209,14.2301,75704.0
2016-08-30 10:30:00,15.59,15.59,15.58,15.59,51100.0,14.2301,14.2301,14.2209,14.2301,51100.0
2016-08-30 10:35:00,15.59,15.6,15.58,15.58,178176.0,14.2301,14.2392,14.2209,14.2209,178176.0
2016-08-30 10:40:00,15.59,15.59,15.58,15.59,90392.0,14.2301,14.2301,14.2209,14.2301,90392.0
2016-08-30 10:45:00,15.58,15.59,15.58,15.58,52528.0,14.2209,14.2301,14.2209,14.2209,52528.0
2016-08-30 10:50:00,15.58,15.59,15.57,15.58,154856.0,14.2209,14.2301,14.2118,14.2209,154856.0
2016-08-30 10:55:00,15.58,15.59,15.57,15.57,40268.0,14.2209,14.2301,14.2118,14.2118,40268.0
2016-08-30 11:00:00,15.58,15.59,15.58,15.59,28320.0,14.2209,14.2301,14.2209,14.2301,28320.0
2016-08-30 11:05:00,15.59,15.59,15.57,15.58,72520.0,14.2301,14.2301,14.2118,14.2209,72520.0
2016-08-30 11:10:00,15.58,15.58,15.57,15.58,71468.0,14.2209,14.2209,14.2118,14.2209,71468.0
2016-08-30 11:15:00,15.58,15.59,15.58,15.58,29116.0,14.2209,14.2301,14.2209,14.2209,29116.0
2016-08-30 11:20:00,15.58,15.58,15.57,15.58,32396.0,14.2209,14.2209,14.2118,14.2209,32396.0
2016-08-30 11:25:00,15.58,15.58,15.57,15.58,32536.0,14.2209,14.2209,14.2118,14.2209,32536.0
2016-08-30 11:30:00,15.58,15.58,15.55,15.55,34036.0,14.2209,14.2209,14.1936,14.1936,34036.0
2016-08-30 11:35:00,15.55,15.56,15.54,15.56,19248.0,14.1936,14.2027,14.1844,14.2027,19248.0
2016-08-30 11:40:00,15.56,15.56,15.55,15.55,16064.0,14.2027,14.2027,14.1936,14.1936,16064.0
2016-08-30 11:45:00,15.55,15.55,15.53,15.54,42276.0,14.1936,14.1936,14.1753,14.1844,42276.0
2016-08-30 11:50:00,15.54,15.55,15.54,15.54,27164.0,14.1844,14.1936,14.1844,14.1844,27164.0
2016-08-30 11:55:00,15.54,15.54,15.53,15.54,30188.0,14.1844,14.1844,14.1753,14.1844,30188.0
2016-08-30 12:00:00,15.54,15.54,15.54,15.54,10400.0,14.1844,14.1844,14.1844,14.1844,10400.0
2016-08-30 12:05:00,15.54,15.55,15.54,15.55,36600.0,14.1844,14.1936,14.1844,14.1936,36600.0
2016-08-30 12:10:00,15.55,15.55,15.54,15.54,13008.0,14.1936,14.1936,14.1844,14.1844,13008.0
2016-08-30 12:15:00,15.54,15.54,15.54,15.54,10068.0,14.1844,14.1844,14.1844,14.1844,10068.0
2016-08-30 12:20:00,15.54,15.54,15.52,15.53,42292.0,14.1844,14.1844,14.1662,14.1753,42292.0
2016-08-30 12:25:00,15.52,15.54,15.52,15.54,17400.0,14.1662,14.1844,14.1662,14.1844,17400.0
2016-08-30 12:30:00,15.54,15.54,15.54,15.54,2800.0,14.1844,14.1844,14.1844,14.1844,2800.0
2016-08-30 12:35:00,15.54,15.54,15.53,15.53,10248.0,14.1844,14.1844,14.1753,14.1753,10248.0
2016-08-30 12:40:00,15.53,15.53,15.52,15.52,15256.0,14.1753,14.1753,14.1662,14.1662,15256.0
2016-08-30 12:45:00,15.52,15.53,15.52,15.53,19892.0,14.1662,14.1753,14.1662,14.1753,19892.0
2016-08-30 12:50:00,15.53,15.53,15.52,15.53,15200.0,14.1753,14.1753,14.1662,14.1753,15200.0
2016-08-30 12:55:00,15.53,15.53,15.52,15.52,20076.0,14.1753,14.1753,14.1662,14.1662,20076.0
2016-08-30 13:00:00,15.52,15.53,15.52,15.53,25776.0,14.1662,14.1753,14.1662,14.1753,25776.0
2016-08-30 13:05:00,15.53,15.55,15.53,15.55,18432.0,14.1753,14.1936,14.1753,14.1936,18432.0
2016-08-30 13:10:00,15.54,15.55,15.54,15.55,14600.0,14.1844,14.1936,14.1844,14.1936,14600.0
2016-08-30 13:15:00,15.55,15.55,15.53,15.53,26324.0,14.1936,14.1936,14.1753,14.1753,26324.0
2016-08-30 13:20:00,15.53,15.55,15.53,15.55,106320.0,14.1753,14.1936,14.1753,14.1936,106320.0
2016-08-30 13:25:00,15.55,15.55,15.54,15.55,103388.0,14.1936,14.1936,14.1844,14.1936,103388.0
2016-08-30 13:30:00,15.55,15.56,15.54,15.55,107988.0,14.1936,14.2027,14.1844,14.1936,107988.0
2016-08-30 13:35:00,15.55,15.56,15.54,15.56,33784.0,14.1936,14.2027,14.1844,14.2027,33784.0
2016-08-30 13:40:00,15.56,15.56,15.55,15.56,27516.0,14.2027,14.2027,14.1936,14.2027,27516.0
2016-08-30 13:45:00,15.56,15.56,15.55,15.56,30680.0,14.2027,14.2027,14.1936,14.2027,30680.0
2016-08-30 13:50:00,15.56,15.56,15.55,15.56,26496.0,14.2027,14.2027,14.1936,14.2027,26496.0
2016-08-30 13:55:00,15.55,15.55,15.55,15.55,29308.0,14.1936,14.1936,14.1936,14.1936,29308.0
2016-08-30 14:00:00,15.55,15.55,15.53,15.55,117484.0,14.1936,14.1936,14.1753,14.1936,117484.0
2016-08-30 14:05:00,15.54,15.55,15.54,15.54,31512.0,14.1844,14.1936,14.1844,14.1844,31512.0
2016-08-30 14:10:00,15.54,15.55,15.53,15.54,63100.0,14.1844,14.1936,14.1753,14.1844,63100.0
2016-08-30 14:15:00,15.54,15.54,15.52,15.53,113632.0,14.1844,14.1844,14.1662,14.1753,113632.0
2016-08-30 14:20:00,15.53,15.54,15.52,15.54,31500.0,14.1753,14.1844,14.1662,14.1844,31500.0
2016-08-30 14:25:00,15.53,15.54,15.53,15.54,28648.0,14.1753,14.1844,14.1753,14.1844,28648.0
2016-08-30 14:30:00,15.53,15.53,15.53,15.53,35992.0,14.1753,14.1753,14.1753,14.1753,35992.0
2016-08-30 14:35:00,15.53,15.55,15.53,15.55,83104.0,14.1753,14.1936,14.1753,14.1936,83104.0
2016-08-30 14:40:00,15.54,15.55,15.53,15.54,35868.0,14.1844,14.1936,14.1753,14.1844,35868.0
2016-08-30 14:45:00,15.54,15.54,15.53,15.53,32336.0,14.1844,14.1844,14.1753,14.1753,32336.0
2016-08-30 14:50:00,15.53,15.54,15.53,15.54,44392.0,14.1753,14.1844,14.1753,14.1844,44392.0
2016-08-30 14:55:00,15.54,15.55,15.54,15.55,45656.0,14.1844,14.1936,14.1844,14.1936,45656.0
2016-08-30 15:00:00,15.55,15.55,15.54,15.55,80136.0,14.1936,14.1936,14.1844,14.1936,80136.0
2016-08-30 15:05:00,15.54,15.55,15.54,15.55,48392.0,14.1844,14.1936,14.1844,14.1936,48392.0
2016-08-30 15:10:00,15.55,15.55,15.54,15.55,25564.0,14.1936,14.1936,14.1844,14.1936,25564.0
2016-08-30 15:15:00,15.55,15.56,15.55,15.56,43016.0,14.1936,14.2027,14.1936,14.2027,43016.0
2016-08-30 15:20:00,15.55,15.56,15.54,15.55,61200.0,14.1936,14.2027,14.1844,14.1936,61200.0
2016-08-30 15:25:00,15.55,15.56,15.55,15.56,52432.0,14.1936,14.2027,14.1936,14.2027,52432.0
2016-08-30 15:30:00,15.56,15.56,15.55,15.55,53888.0,14.2027,14.2027,14.1936,14.1936,53888.0
2016-08-30 15:35:00,15.55,15.58,15.55,15.58,77104.0,14.1936,14.2209,14.1936,14.2209,77104.0
2016-08-30 15:40:00,15.57,15.58,15.57,15.58,48112.0,14.2118,14.2209,14.2118,14.2209,48112.0
2016-08-30 15:45:00,15.58,15.58,15.57,15.58,108680.0,14.2209,14.2209,14.2118,14.2209,108680.0
2016-08-30 15:50:00,15.57,15.58,15.56,15.57,92892.0,14.2118,14.2209,14.2027,14.2118,92892.0
2016-08-30 15:55:00,15.57,15.57,15.56,15.57,176804.0,14.2118,14.2118,14.2027,14.2118,176804.0
2016-08-31 09:30:00,15.53,15.55,15.51,15.55,34280.0,14.1753,14.1936,14.1571,14.1936,34280.0
2016-08-31 09:35:00,15.55,15.55,15.51,15.53,24140.0,14.1936,14.1936,14.1571,14.1753,24140.0
2016-08-31 09:40:00,15.55,15.55,15.51,15.53,11984.0,14.1936,14.1936,14.1571,14.1753,11984.0
2016-08-31 09:45:00,15.53,15.53,15.51,15.53,15248.0,14.1753,14.1753,14.1571,14.1753,15248.0
2016-08-31 09:50:00,15.54,15.54,15.54,15.54,9396.0,14.1844,14.1844,14.1844,14.1844,9396.0
2016-08-31 09:55:00,15.54,15.56,15.54,15.55,12404.0,14.1844,14.2027,14.1844,14.1936,12404.0
2016-08-31 10:00:00,15.54,15.55,15.53,15.54,26712.0,14.1844,14.1936,14.1753,14.1844,26712.0
2016-08-31 10:05:00,15.54,15.54,15.52,15.53,36152.0,14.1844,14.1844,14.1662,14.1753,36152.0
2016-08-31 10:10:00,15.53,15.56,15.53,15.54,38804.0,14.1753,14.2027,14.1753,14.1844,38804.0
2016-08-31 10:15:00,15.54,15.55,15.53,15.55,17800.0,14.1844,14.1936,14.1753,14.1936,17800.0
2016-08-31 10:20:00,15.55,15.56,15.55,15.56,33780.0,14.1936,14.2027,14.1936,14.2027,33780.0
2016-08-31 10:25:00,15.56,15.57,15.56,15.56,59476.0,14.2027,14.2118,14.2027,14.2027,59476.0
2016-08-31 10:30:00,15.56,15.57,15.56,15.56,106308.0,14.2027,14.2118,14.2027,14.2027,106308.0
2016-08-31 10:35:00,15.56,15.56,15.55,15.56,116288.0,14.2027,14.2027,14.1936,14.2027,116288.0
2016-08-31 10:40:00,15.56,15.56,15.55,15.56,28272.0,14.2027,14.2027,14.1936,14.2027,28272.0
2016-08-31 10:45:00,15.56,15.56,15.55,15.56,20072.0,14.2027,14.2027,14.1936,14.2027,20072.0
2016-08-31 10:50:00,15.56,15.56,15.55,15.56,31612.0,14.2027,14.2027,14.1936,14.2027,31612.0
2016-08-31 10:55:00,15.56,15.56,15.54,15.54,48148.0,14.2027,14.2027,14.1844,14.1844,48148.0
2016-08-31 11:00:00,15.54,15.56,15.53,15.56,162348.0,14.1844,14.2027,14.1753,14.2027,162348.0
2016-08-31 11:05:00,15.56,15.56,15.55,15.55,25992.0,14.2027,14.2027,14.1936,14.1936,25992.0
2016-08-31 11:10:00,15.55,15.56,15.55,15.56,8400.0,14.1936,14.2027,14.1936,14.2027,8400.0
2016-08-31 11:15:00,15.56,15.56,15.55,15.56,13484.0,14.2027,14.2027,14.1936,14.2027,13484.0
2016-08-31 11:20:00,15.56,15.56,15.55,15.56,8948.0,14.2027,14.2027,14.1936,14.2027,8948.0
2016-08-31 11:25:00,15.56,15.56,15.56,15.56,12400.0,14.2027,14.2027,14.2027,14.2027,12400.0
2016-08-31 11:30:00,15.56,15.56,15.56,15.56,15368.0,14.2027,14.2027,14.2027,14.2027,15368.0
2016-08-31 11:35:00,15.55,15.56,15.55,15.56,25700.0,14.1936,14.2027,14.1936,14.2027,25700.0
2016-08-31 11:40:00,15.57,15.59,15.57,15.59,79200.0,14.2118,14.2301,14.2118,14.2301,79200.0
2016-08-31 11:45:00,15.59,15.6,15.58,15.59,36812.0,14.2301,14.2392,14.2209,14.2301,36812.0
2016-08-31 11:50:00,15.59,15.6,15.59,15.6,61700.0,14.2301,14.2392,14.2301,14.2392,61700.0
2016-08-31 11:55:00,15.6,15.61,15.6,15.61,83060.0,14.2392,14.2483,14.2392,14.2483,83060.0
2016-08-31 12:00:00,15.61,15.61,15.58,15.59,157704.0,14.2483,14.2483,14.2209,14.2301,157704.0
2016-08-31 12:05:00,15.59,15.6,15.58,15.6,112660.0,14.2301,14.2392,14.2209,14.2392,112660.0
2016-08-31 12:10:00,15.6,15.6,15.6,15.6,37256.0,14.2392,14.2392,14.2392,14.2392,37256.0
2016-08-31 12:15:00,15.6,15.6,15.58,15.59,94772.0,14.2392,14.2392,14.2209,14.2301,94772.0
2016-08-31 12:20:00,15.59,15.6,15.59,15.6,41956.0,14.2301,14.2392,14.2301,14.2392,41956.0
2016-08-31 12:25:00,15.59,15.61,15.59,15.6,31808.0,14.2301,14.2483,14.2301,14.2392,31808.0
2016-08-31 12:30:00,15.6,15.6,15.58,15.59,84648.0,14.2392,14.2392,14.2209,14.2301,84648.0
2016-08-31 12:35:00,15.59,15.6,15.58,15.59,51200.0,14.2301,14.2392,14.2209,14.2301,51200.0
2016-08-31 12:40:00,15.59,15.6,15.58,15.58,38772.0,14.2301,14.2392,14.2209,14.2209,38772.0
2016-08-31 12:45:00,15.58,15.59,15.57,15.58,54664.0,14.2209,14.2301,14.2118,14.2209,54664.0
2016-08-31 12:50:00,15.58,15.58,15.56,15.56,47716.0,14.2209,14.2209,14.2027,14.2027,47716.0
2016-08-31 12:55:00,15.56,15.56,15.55,15.56,14132.0,14.2027,14.2027,14.1936,14.2027,14132.0
2016-08-31 13:00:00,15.56,15.56,15.55,15.56,13876.0,14.2027,14.2027,14.1936,14.2027,13876.0
2016-08-31 13:05:00,15.56,15.56,15.54,15.54,50800.0,14.2027,14.2027,14.1844,14.1844,50800.0
2016-08-31 13:10:00,15.54,15.56,15.54,15.55,25624.0,14.1844,14.2027,14.1844,14.1936,25624.0
2016-08-31 13:15:00,15.55,15.55,15.54,15.55,13300.0,14.1936,14.1936,14.1844,14.1936,13300.0
2016-08-31 13:20:00,15.55,15.56,15.55,15.56,17968.0,14.1936,14.2027,14.1936,14.2027,17968.0
2016-08-31 13:25:00,15.56,15.56,15.55,15.56,22992.0,14.2027,14.2027,14.1936,14.2027,22992.0
2016-08-31 13:30:00,15.56,15.56,15.55,15.55,32420.0,14.2027,14.2027,14.1936,14.1936,32420.0
2016-08-31 13:35:00,15.55,15.55,15.55,15.55,24628.0,14.1936,14.1936,14.1936,14.1936,24628.0
2016-08-31 13:40:00,15.55,15.56,15.55,15.56,57932.0,14.1936,14.2027,14.1936,14.2027,57932.0
2016-08-31 13:45:00,15.56,15.56,15.55,15.55,30668.0,14.2027,14.2027,14.1936,14.1936,30668.0
2016-08-31 13:50:00,15.55,15.56,15.55,15.55,23468.0,14.1936,14.2027,14.1936,14.1936,23468.0
2016-08-31 13:55:00,15.55,15.55,15.54,15.54,32956.0,14.1936,14.1936,14.1844,14.1844,32956.0
2016-08-31 14:00:00,15.54,15.55,15.54,15.55,25404.0,14.1844,14.1936,14.1844,14.1936,25404.0
2016-08-31 14:05:00,15.55,15.56,15.55,15.56,40432.0,14.1936,14.2027,14.1936,14.2027,40432.0
2016-08-31 14:10:00,15.56,15.57,15.56,15.56,16660.0,14.2027,14.2118,14.2027,14.2027,16660.0
2016-08-31 14:15:00,15.56,15.56,15.55,15.55,16952.0,14.2027,14.2027,14.1936,14.1936,16952.0
2016-08-31 14:20:00,15.55,15.55,15.55,15.55,24560.0,14.1936,14.1936,14.1936,14.1936,24560.0
2016-08-31 14:25:00,15.55,15.56,15.55,15.56,13232.0,14.1936,14.2027,14.1936,14.2027,13232.0
2016-08-31 14:30:00,15.56,15.56,15.54,15.55,30172.0,14.2027,14.2027,14.1844,14.1936,30172.0
2016-08-31 14:35:00,15.55,15.55,15.54,15.55,21704.0,14.1936,14.1936,14.1844,14.1936,21704.0
2016-08-31 14:40:00,15.55,15.55,15.54,15.55,13704.0,14.1936,14.1936,14.1844,14.1936,13704.0
2016-08-31 14:45:00,15.55,15.55,15.54,15.54,36932.0,14.1936,14.1936,14.1844,14.1844,36932.0
2016-08-31 14:50:00,15.54,15.54,15.54,15.54,35968.0,14.1844,14.1844,14.1844,14.1844,35968.0
2016-08-31 14:55:00,15.54,15.54,15.54,15.54,20188.0,14.1844,14.1844,14.1844,14.1844,20188.0
2016-08-31 15:00:00,15.54,15.55,15.53,15.55,52168.0,14.1844,14.1936,14.1753,14.1936,52168.0
2016-08-31 15:05:00,15.55,15.56,15.54,15.56,35112.0,14.1936,14.2027,14.1844,14.2027,35112.0
2016-08-31 15:10:00,15.56,15.56,15.55,15.56,26252.0,14.2027,14.2027,14.1936,14.2027,26252.0
2016-08-31 15:15:00,15.56,15.56,15.55,15.56,35508.0,14.2027,14.2027,14.1936,14.2027,35508.0
2016-08-31 15:20:00,15.56,15.56,15.56,15.56,29880.0,14.2027,14.2027,14.2027,14.2027,29880.0
2016-08-31 15:25:00,15.57,15.57,15.55,15.56,33676.0,14.2118,14.2118,14.1936,14.2027,33676.0
2016-08-31 15:30:00,15.56,15.56,15.55,15.55,52640.0,14.2027,14.2027,14.1936,14.1936,52640.0
2016-08-31 15:35:00,15.55,15.57,15.55,15.56,73868.0,14.1936,14.2118,14.1936,14.2027,73868.0
2016-08-31 15:40:00,15.56,15.57,15.56,15.56,75464.0,14.2027,14.2118,14.2027,14.2027,75464.0
2016-08-31 15:45:00,15.56,15.57,15.55,15.57,200828.0,14.2027,14.2118,14.1936,14.2118,200828.0
2016-08-31 15:50:00,15.57,15.58,15.57,15.57,176016.0,14.2118,14.2209,14.2118,14.2118,176016.0
2016-08-31 15:55:00,15.57,15.58,15.57,15.57,337916.0,14.2118,14.2209,14.2118,14.2118,337916.0
2016-09-01 09:30:00,15.54,15.58,15.54,15.56,63740.0,14.1844,14.2209,14.1844,14.2027,63740.0
2016-09-01 09:35:00,15.56,15.6,15.56,15.59,28016.0,14.2027,14.2392,14.2027,14.2301,28016.0
2016-09-01 09:40:00,15.6,15.6,15.58,15.58,19000.0,14.2392,14.2392,14.2209,14.2209,19000.0
2016-09-01 09:45:00,15.58,15.6,15.58,15.6,38632.0,14.2209,14.2392,14.2209,14.2392,38632.0
2016-09-01 09:50:00,15.6,15.6,15.55,15.56,30916.0,14.2392,14.2392,14.1936,14.2027,30916.0
2016-09-01 09:55:00,15.56,15.56,15.53,15.53,29316.0,14.2027,14.2027,14.1753,14.1753,29316.0
2016-09-01 10:00:00,15.52,15.54,15.51,15.54,14280.0,14.1662,14.1844,14.1571,14.1844,14280.0
2016-09-01 10:05:00,15.54,15.54,15.52,15.54,19972.0,14.1844,14.1844,14.1662,14.1844,19972.0
2016-09-01 10:10:00,15.54,15.55,15.53,15.55,18400.0,14.1844,14.1936,14.1753,14.1936,18400.0
2016-09-01 10:15:00,15.56,15.56,15.55,15.55,48432.0,14.2027,14.2027,14.1936,14.1936,48432.0
2016-09-01 10:20:00,15.54,15.54,15.52,15.53,19248.0,14.1844,14.1844,14.1662,14.1753,19248.0
2016-09-01 10:25:00,15.53,15.53,15.51,15.51,16976.0,14.1753,14.1753,14.1571,14.1571,16976.0
2016-09-01 10:30:00,15.51,15.51,15.47,15.48,29220.0,14.1571,14.1571,14.1205,14.1297,29220.0
2016-09-01 10:35:00,15.48,15.48,15.47,15.47,19600.0,14.1297,14.1297,14.1205,14.1205,19600.0
2016-09-01 10:40:00,15.46,15.49,15.46,15.49,81360.0,14.1114,14.1388,14.1114,14.1388,81360.0
2016-09-01 10:45:00,15.49,15.53,15.49,15.53,108940.0,14.1388,14.1753,14.1388,14.1753,108940.0
2016-09-01 10:50:00,15.52,15.52,15.51,15.51,12400.0,14.1662,14.1662,14.1571,14.1571,12400.0
2016-09-01 10:55:00,15.51,15.54,15.51,15.54,94712.0,14.1571,14.1844,14.1571,14.1844,94712.0
2016-09-01 11:00:00,15.53,15.53,15.49,15.5,21652.0,14.1753,14.1753,14.1388,14.1479,21652.0
2016-09-01 11:05:00,15.5,15.51,15.5,15.51,75120.0,14.1479,14.1571,14.1479,14.1571,75120.0
2016-09-01 11:10:00,15.5,15.51,15.5,15.51,27440.0,14.1479,14.1571,14.1479,14.1571,27440.0
2016-09-01 11:15:00,15.51,15.53,15.51,15.53,60740.0,14.1571,14.1753,14.1571,14.1753,60740.0
2016-09-01 11:20:00,15.53,15.54,15.53,15.53,22372.0,14.1753,14.1844,14.1753,14.1753,22372.0
2016-09-01 11:25:00,15.54,15.55,15.53,15.55,23724.0,14.1844,14.1936,14.1753,14.1936,23724.0
2016-09-01 11:30:00,15.54,15.54,15.52,15.53,20184.0,14.1844,14.1844,14.1662,14.1753,20184.0
2016-09-01 11:35:00,15.53,15.56,15.53,15.54,57800.0,14.1753,14.2027,14.1753,14.1844,57800.0
2016-09-01 11:40:00,15.54,15.54,15.53,15.54,16816.0,14.1844,14.1844,14.1753,14.1844,16816.0
2016-09-01 11:45:00,15.53,15.55,15.53,15.55,49304.0,14.1753,14.1936,14.1753,14.1936,49304.0
2016-09-01 11:50:00,15.55,15.55,15.54,15.55,107084.0,14.1936,14.1936,14.1844,14.1936,107084.0
2016-09-01 11:55:00,15.55,15.56,15.55,15.56,44292.0,14.1936,14.2027,14.1936,14.2027,44292.0
2016-09-01 12:00:00,15.56,15.56,15.55,15.55,54256.0,14.2027,14.2027,14.1936,14.1936,54256.0
2016-09-01 12:05:00,15.55,15.56,15.55,15.55,39856.0,14.1936,14.2027,14.1936,14.1936,39856.0
2016-09-01 12:10:00,15.55,15.56,15.55,15.56,11184.0,14.1936,14.2027,14.1936,14.2027,11184.0
2016-09-01 12:15:00,15.56,15.58,15.56,15.57,24180.0,14.2027,14.2209,14.2027,14.2118,24180.0
2016-09-01 12:20:00,15.57,15.6,15.57,15.59,49916.0,14.2118,14.2392,14.2118,14.2301,49916.0
2016-09-01 12:25:00,15.59,15.6,15.58,15.58,25200.0,14.2301,14.2392,14.2209,14.2209,25200.0
2016-09-01 12:30:00,15.58,15.6,15.58,15.59,85272.0,14.2209,14.2392,14.2209,14.2301,85272.0
2016-09-01 12:35:00,15.59,15.59,15.58,15.58,59024.0,14.2301,14.2301,14.2209,14.2209,59024.0
2016-09-01 12:40:00,15.58,15.58,15.57,15.57,24988.0,14.2209,14.2209,14.2118,14.2118,24988.0
2016-09-01 12:45:00,15.57,15.58,15.56,15.57,22800.0,14.2118,14.2209,14.2027,14.2118,22800.0
2016-09-01 12:50:00,15.57,15.6,15.57,15.6,79492.0,14.2118,14.2392,14.2118,14.2392,79492.0
2016-09-01 12:55:00,15.6,15.6,15.6,15.6,46304.0,14.2392,14.2392,14.2392,14.2392,46304.0
2016-09-01 13:00:00,15.6,15.61,15.59,15.59,47868.0,14.2392,14.2483,14.2301,14.2301,47868.0
2016-09-01 13:05:00,15.59,15.6,15.59,15.6,48148.0,14.2301,14.2392,14.2301,14.2392,48148.0
2016-09-01 13:10:00,15.6,15.6,15.59,15.59,12384.0,14.2392,14.2392,14.2301,14.2301,12384.0
2016-09-01 13:15:00,15.59,15.6,15.59,15.6,21032.0,14.2301,14.2392,14.2301,14.2392,21032.0
2016-09-01 13:20:00,15.6,15.61,15.6,15.61,23124.0,14.2392,14.2483,14.2392,14.2483,23124.0
2016-09-01 13:25:00,15.61,15.61,15.6,15.6,75452.0,14.2483,14.2483,14.2392,14.2392,75452.0
2016-09-01 13:30:00,15.6,15.61,15.6,15.6,13480.0,14.2392,14.2483,14.2392,14.2392,13480.0
2016-09-01 13:35:00,15.6,15.6,15.59,15.6,19000.0,14.2392,14.2392,14.2301,14.2392,19000.0
2016-09-01 13:40:00,15.59,15.6,15.59,15.59,24468.0,14.2301,14.2392,14.2301,14.2301,24468.0
2016-09-01 13:45:00,15.59,15.59,15.58,15.58,24060.0,14.2301,14.2301,14.2209,14.2209,24060.0
2016-09-01 13:50:00,15.58,15.58,15.57,15.58,35024.0,14.2209,14.2209,14.2118,14.2209,35024.0
2016-09-01 13:55:00,15.58,15.59,15.57,15.59,21480.0,14.2209,14.2301,14.2118,14.2301,21480.0
2016-09-01 14:00:00,15.58,15.59,15.57,15.58,104544.0,14.2209,14.2301,14.2118,14.2209,104544.0
2016-09-01 14:05:00,15.58,15.58,15.56,15.56,26220.0,14.2209,14.2209,14.2027,14.2027,26220.0
2016-09-01 14:10:00,15.56,15.56,15.55,15.56,26720.0,14.2027,14.2027,14.1936,14.2027,26720.0
2016-09-01 14:15:00,15.56,15.58,15.56,15.57,133704.0,14.2027,14.2209,14.2027,14.2118,133704.0
2016-09-01 14:20:00,15.57,15.58,15.56,15.57,60692.0,14.2118,14.2209,14.2027,14.2118,60692.0
2016-09-01 14:25:00,15.57,15.59,15.57,15.59,64288.0,14.2118,14.2301,14.2118,14.2301,64288.0
2016-09-01 14:30:00,15.58,15.59,15.57,15.57,75988.0,14.2209,14.2301,14.2118,14.2118,75988.0
2016-09-01 14:35:00,15.57,15.58,15.56,15.56,36980.0,14.2118,14.2209,14.2027,14.2027,36980.0
2016-09-01 14:40:00,15.57,15.58,15.56,15.57,24492.0,14.2118,14.2209,14.2027,14.2118,24492.0
2016-09-01 14:45:00,15.57,15.59,15.56,15.58,64900.0,14.2118,14.2301,14.2027,14.2209,64900.0
2016-09-01 14:50:00,15.58,15.59,15.58,15.58,39568.0,14.2209,14.2301,14.2209,14.2209,39568.0
2016-09-01 14:55:00,15.58,15.58,15.57,15.58,67840.0,14.2209,14.2209,14.2118,14.2209,67840.0
2016-09-01 15:00:00,15.58,15.58,15.57,15.57,38360.0,14.2209,14.2209,14.2118,14.2118,38360.0
2016-09-01 15:05:00,15.57,15.57,15.54,15.55,80736.0,14.2118,14.2118,14.1844,14.1936,80736.0
2016-09-01 15:10:00,15.55,15.55,15.54,15.55,22780.0,14.1936,14.1936,14.1844,14.1936,22780.0
2016-09-01 15:15:00,15.55,15.56,15.55,15.55,27864.0,14.1936,14.2027,14.1936,14.1936,27864.0
2016-09-01 15:20:00,15.55,15.56,15.55,15.56,16024.0,14.1936,14.2027,14.1936,14.2027,16024.0
2016-09-01 15:25:00,15.56,15.56,15.55,15.55,18376.0,14.2027,14.2027,14.1936,14.1936,18376.0
2016-09-01 15:30:00,15.55,15.56,15.55,15.55,36592.0,14.1936,14.2027,14.1936,14.1936,36592.0
2016-09-01 15:35:00,15.56,15.56,15.55,15.56,36012.0,14.2027,14.2027,14.1936,14.2027,36012.0
2016-09-01 15:40:00,15.56,15.58,15.56,15.58,48472.0,14.2027,14.2209,14.2027,14.2209,48472.0
2016-09-01 15:45:00,15.58,15.58,15.57,15.58,46108.0,14.2209,14.2209,14.2118,14.2209,46108.0
2016-09-01 15:50:00,15.58,15.58,15.58,15.58,69316.0,14.2209,14.2209,14.2209,14.2209,69316.0
2016-09-01 15:55:00,15.58,15.59,15.58,15.59,169480.0,14.2209,14.2301,14.2209,14.2301,169480.0
2016-09-02 09:30:00,15.62,15.63,15.6,15.62,81200.0,14.2575,14.2666,14.2392,14.2575,81200.0
2016-09-02 09:35:00,15.62,15.63,15.6,15.62,98000.0,14.2575,14.2666,14.2392,14.2575,98000.0
2016-09-02 09:40:00,15.63,15.63,15.6,15.62,38512.0,14.2666,14.2666,14.2392,14.2575,38512.0
2016-09-02 09:45:00,15.63,15.64,15.62,15.62,36988.0,14.2666,14.2757,14.2575,14.2575,36988.0
2016-09-02 09:50:00,15.62,15.63,15.61,15.63,35104.0,14.2575,14.2666,14.2483,14.2666,35104.0
2016-09-02 09:55:00,15.63,15.63,15.62,15.62,21824.0,14.2666,14.2666,14.2575,14.2575,21824.0
2016-09-02 10:00:00,15.63,15.64,15.63,15.64,19320.0,14.2666,14.2757,14.2666,14.2757,19320.0
2016-09-02 10:05:00,15.64,15.64,15.62,15.63,38220.0,14.2757,14.2757,14.2575,14.2666,38220.0
2016-09-02 10:10:00,15.63,15.63,15.6,15.62,56216.0,14.2666,14.2666,14.2392,14.2575,56216.0
2016-09-02 10:15:00,15.62,15.63,15.61,15.61,41724.0,14.2575,14.2666,14.2483,14.2483,41724.0
2016-09-02 10:20:00,15.62,15.62,15.61,15.61,13632.0,14.2575,14.2575,14.2483,14.2483,13632.0
2016-09-02 10:25:00,15.61,15.63,15.61,15.63,27048.0,14.2483,14.2666,14.2483,14.2666,27048.0
2016-09-02 10:30:00,15.63,15.63,15.62,15.63,35416.0,14.2666,14.2666,14.2575,14.2666,35416.0
2016-09-02 10:35:00,15.63,15.65,15.63,15.65,9704.0,14.2666,14.2848,14.2666,14.2848,9704.0
2016-09-02 10:40:00,15.65,15.65,15.63,15.63,13704.0,14.2848,14.2848,14.2666,14.2666,13704.0
2016-09-02 10:45:00,15.64,15.64,15.63,15.63,10808.0,14.2757,14.2757,14.2666,14.2666,10808.0
2016-09-02 10:50:00,15.63,15.64,15.63,15.63,19120.0,14.2666,14.2757,14.2666,14.2666,19120.0
2016-09-02 10:55:00,15.63,15.64,15.63,15.63,15804.0,14.2666,14.2757,14.2666,14.2666,15804.0
2016-09-02 11:00:00,15.63,15.65,15.63,15.64,14188.0,14.2666,14.2848,14.2666,14.2757,14188.0
2016-09-02 11:05:00,15.65,15.65,15.63,15.64,17448.0,14.2848,14.2848,14.2666,14.2757,17448.0
2016-09-02 11:10:00,15.63,15.64,15.63,15.63,14084.0,14.2666,14.2757,14.2666,14.2666,14084.0
2016-09-02 11:15:00,15.63,15.63,15.63,15.63,14852.0,14.2666,14.2666,14.2666,14.2666,14852.0
2016-09-02 11:20:00,15.63,15.64,15.63,15.63,13796.0,14.2666,14.2757,14.2666,14.2666,13796.0
2016-09-02 11:25:00,15.63,15.63,15.62,15.62,21116.0,14.2666,14.2666,14.2575,14.2575,21116.0
2016-09-02 11:30:00,15.62,15.63,15.62,15.63,16420.0,14.2575,14.2666,14.2575,14.2666,16420.0
2016-09-02 11:35:00,15.63,15.63,15.62,15.63,18120.0,14.2666,14.2666,14.2575,14.2666,18120.0
2016-09-02 11:40:00,15.63,15.63,15.62,15.63,21400.0,14.2666,14.2666,14.2575,14.2666,21400.0
2016-09-02 11:45:00,15.63,15.63,15.62,15.62,19396.0,14.2666,14.2666,14.2575,14.2575,19396.0
2016-09-02 11:50:00,15.62,15.62,15.62,15.62,17856.0,14.2575,14.2575,14.2575,14.2575,17856.0
2016-09-02 11:55:00,15.62,15.63,15.62,15.63,21044.0,14.2575,14.2666,14.2575,14.2666,21044.0
2016-09-02 12:00:00,15.62,15.63,15.62,15.62,21168.0,14.2575,14.2666,14.2575,14.2575,21168.0
2016-09-02 12:05:00,15.62,15.62,15.62,15.62,17016.0,14.2575,14.2575,14.2575,14.2575,17016.0
2016-09-02 12:10:00,15.62,15.62,15.62,15.62,24932.0,14.2575,14.2575,14.2575,14.2575,24932.0
2016-09-02 12:15:00,15.62,15.62,15.6,15.6,16484.0,14.2575,14.2575,14.2392,14.2392,16484.0
2016-09-02 12:20:00,15.6,15.6,15.59,15.59,18376.0,14.2392,14.2392,14.2301,14.2301,18376.0
2016-09-02 12:25:00,15.59,15.6,15.59,15.6,7200.0,14.2301,14.2392,14.2301,14.2392,7200.0
2016-09-02 12:30:00,15.6,15.6,15.6,15.6,60264.0,14.2392,14.2392,14.2392,14.2392,60264.0
2016-09-02 12:35:00,15.6,15.61,15.6,15.6,22564.0,14.2392,14.2483,14.2392,14.2392,22564.0
2016-09-02 12:40:00,15.6,15.6,15.6,15.6,19952.0,14.2392,14.2392,14.2392,14.2392,19952.0
2016-09-02 12:45:00,15.6,15.6,15.59,15.6,11448.0,14.2392,14.2392,14.2301,14.2392,11448.0
2016-09-02 12:50:00,15.6,15.61,15.6,15.61,19600.0,14.2392,14.2483,14.2392,14.2483,19600.0
2016-09-02 12:55:00,15.61,15.61,15.6,15.6,21256.0,14.2483,14.2483,14.2392,14.2392,21256.0
2016-09-02 13:00:00,15.6,15.61,15.59,15.61,32024.0,14.2392,14.2483,14.2301,14.2483,32024.0
2016-09-02 13:05:00,15.61,15.61,15.6,15.6,8880.0,14.2483,14.2483,14.2392,14.2392,8880.0
2016-09-02 13:10:00,15.6,15.61,15.6,15.6,44000.0,14.2392,14.2483,14.2392,14.2392,44000.0
2016-09-02 13:15:00,15.6,15.61,15.6,15.61,10400.0,14.2392,14.2483,14.2392,14.2483,10400.0
2016-09-02 13:20:00,15.61,15.62,15.61,15.62,27120.0,14.2483,14.2575,14.2483,14.2575,27120.0
2016-09-02 13:25:00,15.62,15.62,15.62,15.62,15972.0,14.2575,14.2575,14.2575,14.2575,15972.0
2016-09-02 13:30:00,15.62,15.62,15.61,15.61,21624.0,14.2575,14.2575,14.2483,14.2483,21624.0
2016-09-02 13:35:00,15.61,15.61,15.61,15.61,20988.0,14.2483,14.2483,14.2483,14.2483,20988.0
2016-09-02 13:40:00,15.61,15.61,15.6,15.6,116204.0,14.2483,14.2483,14.2392,14.2392,116204.0
2016-09-02 13:45:00,15.6,15.61,15.59,15.61,22752.0,14.2392,14.2483,14.2301,14.2483,22752.0
2016-09-02 13:50:00,15.6,15.6,15.6,15.6,9160.0,14.2392,14.2392,14.2392,14.2392,9160.0
2016-09-02 13:55:00,15.61,15.61,15.6,15.61,29784.0,14.2483,14.2483,14.2392,14.2483,29784.0
2016-09-02 14:00:00,15.61,15.61,15.61,15.61,24808.0,14.2483,14.2483,14.2483,14.2483,24808.0
2016-09-02 14:05:00,15.61,15.63,15.61,15.62,44692.0,14.2483,14.2666,14.2483,14.2575,44692.0
2016-09-02 14:10:00,15.63,15.63,15.62,15.63,48004.0,14.2666,14.2666,14.2575,14.2666,48004.0
2016-09-02 14:15:00,15.63,15.63,15.63,15.63,9760.0,14.2666,14.2666,14.2666,14.2666,9760.0
2016-09-02 14:20:00,15.63,15.63,15.62,15.62,20172.0,14.2666,14.2666,14.2575,14.2575,20172.0
2016-09-02 14:25:00,15.62,15.63,15.62,15.63,19364.0,14.2575,14.2666,14.2575,14.2666,19364.0
2016-09-02 14:30:00,15.63,15.63,15.63,15.63,1720.0,14.2666,14.2666,14.2666,14.2666,1720.0
2016-09-02 14:35:00,15.63,15.63,15.62,15.63,25180.0,14.2666,14.2666,14.2575,14.2666,25180.0
2016-09-02 14:40:00,15.63,15.65,15.63,15.65,39116.0,14.2666,14.2848,14.2666,14.2848,39116.0
2016-09-02 14:45:00,15.65,15.65,15.63,15.63,13836.0,14.2848,14.2848,14.2666,14.2666,13836.0
2016-09-02 14:50:00,15.63,15.64,15.63,15.64,12200.0,14.2666,14.2757,14.2666,14.2757,12200.0
2016-09-02 14:55:00,15.64,15.65,15.64,15.65,26264.0,14.2757,14.2848,14.2757,14.2848,26264.0
2016-09-02 15:00:00,15.65,15.65,15.65,15.65,21852.0,14.2848,14.2848,14.2848,14.2848,21852.0
2016-09-02 15:05:00,15.65,15.65,15.64,15.65,37572.0,14.2848,14.2848,14.2757,14.2848,37572.0
2016-09-02 15:10:00,15.65,15.65,15.64,15.65,15788.0,14.2848,14.2848,14.2757,14.2848,15788.0
2016-09-02 15:15:00,15.65,15.65,15.64,15.65,25812.0,14.2848,14.2848,14.2757,14.2848,25812.0
2016-09-02 15:20:00,15.65,15.66,15.65,15.65,22232.0,14.2848,14.294,14.2848,14.2848,22232.0
2016-09-02 15:25:00,15.65,15.67,15.65,15.67,23524.0,14.2848,14.3031,14.2848,14.3031,23524.0
2016-09-02 15:30:00,15.66,15.66,15.65,15.66,34888.0,14.294,14.294,14.2848,14.294,34888.0
2016-09-02 15:35:00,15.66,15.66,15.65,15.65,28748.0,14.294,14.294,14.2848,14.2848,28748.0
2016-09-02 15:40:00,15.65,15.65,15.65,15.65,22164.0,14.2848,14.2848,14.2848,14.2848,22164.0
2016-09-02 15:45:00,15.65,15.65,15.63,15.64,59680.0,14.2848,14.2848,14.2666,14.2757,59680.0
2016-09-02 15:50:00,15.64,15.64,15.64,15.64,55408.0,14.2757,14.2757,14.2757,14.2757,55408.0
2016-09-02 15:55:00,15.64,15.65,15.64,15.65,156580.0,14.2757,14.2848,14.2757,14.2848,156580.0
2016-09-06 09:30:00,15.65,15.71,15.65,15.71,100848.0,14.2848,14.3396,14.2848,14.3396,100848.0
2016-09-06 09:35:00,15.71,15.74,15.67,15.69,57520.0,14.3396,14.367,14.3031,14.3214,57520.0
2016-09-06 09:40:00,15.68,15.69,15.67,15.67,45284.0,14.3122,14.3214,14.3031,14.3031,45284.0
2016-09-06 09:45:00,15.68,15.69,15.67,15.68,23716.0,14.3122,14.3214,14.3031,14.3122,23716.0
2016-09-06 09:50:00,15.68,15.68,15.64,15.65,17600.0,14.3122,14.3122,14.2757,14.2848,17600.0
2016-09-06 09:55:00,15.65,15.67,15.65,15.67,19160.0,14.2848,14.3031,14.2848,14.3031,19160.0
2016-09-06 10:00:00,15.66,15.68,15.65,15.68,45508.0,14.294,14.3122,14.2848,14.3122,45508.0
2016-09-06 10:05:00,15.68,15.68,15.64,15.68,65600.0,14.3122,14.3122,14.2757,14.3122,65600.0
2016-09-06 10:10:00,15.68,15.68,15.67,15.67,19544.0,14.3122,14.3122,14.3031,14.3031,19544.0
2016-09-06 10:15:00,15.67,15.68,15.67,15.67,53132.0,14.3031,14.3122,14.3031,14.3031,53132.0
2016-09-06 10:20:00,15.67,15.68,15.65,15.68,43140.0,14.3031,14.3122,14.2848,14.3122,43140.0
2016-09-06 10:25:00,15.67,15.67,15.63,15.64,92012.0,14.3031,14.3031,14.2666,14.2757,92012.0
2016-09-06 10:30:00,15.65,15.65,15.64,15.65,32800.0,14.2848,14.2848,14.2757,14.2848,32800.0
2016-09-06 10:35:00,15.65,15.66,15.65,15.65,54884.0,14.2848,14.294,14.2848,14.2848,54884.0
2016-09-06 10:40:00,15.65,15.65,15.63,15.64,44076.0,14.2848,14.2848,14.2666,14.2757,44076.0
2016-09-06 10:45:00,15.64,15.64,15.63,15.63,15620.0,14.2757,14.2757,14.2666,14.2666,15620.0
2016-09-06 10:50:00,15.63,15.63,15.63,15.63,8388.0,14.2666,14.2666,14.2666,14.2666,8388.0
2016-09-06 10:55:00,15.63,15.63,15.63,15.63,28428.0,14.2666,14.2666,14.2666,14.2666,28428.0
2016-09-06 11:00:00,15.63,15.63,15.62,15.63,37276.0,14.2666,14.2666,14.2575,14.2666,37276.0
2016-09-06 11:05:00,15.63,15.65,15.63,15.65,56304.0,14.2666,14.2848,14.2666,14.2848,56304.0
2016-09-06 11:10:00,15.65,15.65,15.64,15.65,61884.0,14.2848,14.2848,14.2757,14.2848,61884.0
2016-09-06 11:15:00,15.64,15.66,15.64,15.65,61468.0,14.2757,14.294,14.2757,14.2848,61468.0
2016-09-06 11:20:00,15.65,15.66,15.65,15.66,26220.0,14.2848,14.294,14.2848,14.294,26220.0
2016-09-06 11:25:00,15.66,15.66,15.65,15.65,19388.0,14.294,14.294,14.2848,14.2848,19388.0
2016-09-06 11:30:00,15.65,15.65,15.64,15.65,17676.0,14.2848,14.2848,14.2757,14.2848,17676.0
2016-09-06 11:35:00,15.64,15.64,15.63,15.63,1600.0,14.2757,14.2757,14.2666,14.2666,1600.0
2016-09-06 11:40:00,15.63,15.64,15.63,15.64,12400.0,14.2666,14.2757,14.2666,14.2757,12400.0
2016-09-06 11:45:00,15.64,15.65,15.63,15.65,10800.0,14.2757,14.2848,14.2666,14.2848,10800.0
2016-09-06 11:50:00,15.65,15.65,15.65,15.65,8032.0,14.2848,14.2848,14.2848,14.2848,8032.0
2016-09-06 11:55:00,15.65,15.65,15.65,15.65,4524.0,14.2848,14.2848,14.2848,14.2848,4524.0
2016-09-06 12:00:00,15.65,15.66,15.65,15.65,21536.0,14.2848,14.294,14.2848,14.2848,21536.0
2016-09-06 12:05:00,15.65,15.65,15.64,15.65,16172.0,14.2848,14.2848,14.2757,14.2848,16172.0
2016-09-06 12:10:00,15.65,15.65,15.64,15.65,10132.0,14.2848,14.2848,14.2757,14.2848,10132.0
2016-09-06 12:15:00,15.65,15.65,15.65,15.65,8800.0,14.2848,14.2848,14.2848,14.2848,8800.0
2016-09-06 12:20:00,15.65,15.65,15.63,15.63,41788.0,14.2848,14.2848,14.2666,14.2666,41788.0
2016-09-06 12:25:00,15.64,15.64,15.63,15.63,14476.0,14.2757,14.2757,14.2666,14.2666,14476.0
2016-09-06 12:30:00,15.63,15.65,15.63,15.64,33040.0,14.2666,14.2848,14.2666,14.2757,33040.0
2016-09-06 12:35:00,15.64,15.64,15.63,15.64,12704.0,14.2757,14.2757,14.2666,14.2757,12704.0
2016-09-06 12:40:00,15.64,15.65,15.63,15.65,76300.0,14.2757,14.2848,14.2666,14.2848,76300.0
2016-09-06 12:45:00,15.65,15.66,15.65,15.65,46520.0,14.2848,14.294,14.2848,14.2848,46520.0
2016-09-06 12:50:00,15.65,15.66,15.65,15.65,22532.0,14.2848,14.294,14.2848,14.2848,22532.0
2016-09-06 12:55:00,15.65,15.65,15.65,15.65,23564.0,14.2848,14.2848,14.2848,14.2848,23564.0
2016-09-06 13:00:00,15.65,15.65,15.64,15.64,10936.0,14.2848,14.2848,14.2757,14.2757,10936.0
2016-09-06 13:05:00,15.64,15.64,15.62,15.63,35176.0,14.2757,14.2757,14.2575,14.2666,35176.0
2016-09-06 13:10:00,15.63,15.63,15.62,15.63,25652.0,14.2666,14.2666,14.2575,14.2666,25652.0
2016-09-06 13:15:00,15.63,15.63,15.63,15.63,17256.0,14.2666,14.2666,14.2666,14.2666,17256.0
2016-09-06 13:20:00,15.63,15.64,15.63,15.63,11888.0,14.2666,14.2757,14.2666,14.2666,11888.0
2016-09-06 13:25:00,15.63,15.63,15.63,15.63,19356.0,14.2666,14.2666,14.2666,14.2666,19356.0
2016-09-06 13:30:00,15.63,15.63,15.63,15.63,16756.0,14.2666,14.2666,14.2666,14.2666,16756.0
2016-09-06 13:35:00,15.63,15.63,15.62,15.63,22988.0,14.2666,14.2666,14.2575,14.2666,22988.0
2016-09-06 13:40:00,15.63,15.63,15.63,15.63,13592.0,14.2666,14.2666,14.2666,14.2666,13592.0
2016-09-06 13:45:00,15.63,15.64,15.63,15.63,22356.0,14.2666,14.2757,14.2666,14.2666,22356.0
2016-09-06 13:50:00,15.63,15.63,15.63,15.63,24304.0,14.2666,14.2666,14.2666,14.2666,24304.0
2016-09-06 13:55:00,15.63,15.63,15.63,15.63,13440.0,14.2666,14.2666,14.2666,14.2666,13440.0
2016-09-06 14:00:00,15.63,15.63,15.63,15.63,49560.0,14.2666,14.2666,14.2666,14.2666,49560.0
2016-09-06 14:05:00,15.63,15.63,15.62,15.63,20348.0,14.2666,14.2666,14.2575,14.2666,20348.0
2016-09-06 14:10:00,15.63,15.63,15.61,15.62,38984.0,14.2666,14.2666,14.2483,14.2575,38984.0
2016-09-06 14:15:00,15.62,15.63,15.62,15.63,41824.0,14.2575,14.2666,14.2575,14.2666,41824.0
2016-09-06 14:20:00,15.63,15.63,15.62,15.63,42516.0,14.2666,14.2666,14.2575,14.2666,42516.0
2016-09-06 14:25:00,15.63,15.64,15.62,15.64,31292.0,14.2666,14.2757,14.2575,14.2757,31292.0
2016-09-06 14:30:00,15.63,15.66,15.63,15.66,46164.0,14.2666,14.294,14.2666,14.294,46164.0
2016-09-06 14:35:00,15.65,15.65,15.64,15.64,14000.0,14.2848,14.2848,14.2757,14.2757,14000.0
2016-09-06 14:40:00,15.64,15.64,15.64,15.64,34128.0,14.2757,14.2757,14.2757,14.2757,34128.0
2016-09-06 14:45:00,15.64,15.65,15.64,15.64,28844.0,14.2757,14.2848,14.2757,14.2757,28844.0
2016-09-06 14:50:00,15.64,15.65,15.64,15.65,17216.0,14.2757,14.2848,14.2757,14.2848,17216.0
2016-09-06 14:55:00,15.65,15.65,15.65,15.65,16600.0,14.2848,14.2848,14.2848,14.2848,16600.0
2016-09-06 15:00:00,15.65,15.65,15.65,15.65,24616.0,14.2848,14.2848,14.2848,14.2848,24616.0
2016-09-06 15:05:00,15.65,15.65,15.65,15.65,21196.0,14.2848,14.2848,14.2848,14.2848,21196.0
2016-09-06 15:10:00,15.65,15.65,15.64,15.64,65408.0,14.2848,14.2848,14.2757,14.2757,65408.0
2016-09-06 15:15:00,15.65,15.65,15.64,15.65,43356.0,14.2848,14.2848,14.2757,14.2848,43356.0
2016-09-06 15:20:00,15.65,15.65,15.65,15.65,30956.0,14.2848,14.2848,14.2848,14.2848,30956.0
2016-09-06 15:25:00,15.65,15.65,15.65,15.65,26764.0,14.2848,14.2848,14.2848,14.2848,26764.0
2016-09-06 15:30:00,15.65,15.65,15.65,15.65,32808.0,14.2848,14.2848,14.2848,14.2848,32808.0
2016-09-06 15:35:00,15.65,15.65,15.65,15.65,67528.0,14.2848,14.2848,14.2848,14.2848,67528.0
2016-09-06 15:40:00,15.65,15.65,15.65,15.65,51884.0,14.2848,14.2848,14.2848,14.2848,51884.0
2016-09-06 15:45:00,15.66,15.67,15.66,15.66,93972.0,14.294,14.3031,14.294,14.294,93972.0
2016-09-06 15:50:00,15.66,15.66,15.65,15.66,71720.0,14.294,14.294,14.2848,14.294,71720.0
2016-09-06 15:55:00,15.66,15.67,15.66,15.67,199032.0,14.294,14.3031,14.294,14.3031,199032.0
2016-09-07 09:30:00,15.74,15.74,15.63,15.67,66160.0,14.367,14.367,14.2666,14.3031,66160.0
2016-09-07 09:35:00,15.67,15.67,15.63,15.65,48080.0,14.3031,14.3031,14.2666,14.2848,48080.0
2016-09-07 09:40:00,15.65,15.7,15.65,15.68,48936.0,14.2848,14.3305,14.2848,14.3122,48936.0
2016-09-07 09:45:00,15.69,15.69,15.63,15.65,47600.0,14.3214,14.3214,14.2666,14.2848,47600.0
2016-09-07 09:50:00,15.65,15.7,15.65,15.67,35688.0,14.2848,14.3305,14.2848,14.3031,35688.0
2016-09-07 09:55:00,15.68,15.7,15.67,15.69,69272.0,14.3122,14.3305,14.3031,14.3214,69272.0
2016-09-07 10:00:00,15.7,15.74,15.7,15.74,53256.0,14.3305,14.367,14.3305,14.367,53256.0
2016-09-07 10:05:00,15.74,15.75,15.72,15.74,87764.0,14.367,14.3761,14.3487,14.367,87764.0
2016-09-07 10:10:00,15.74,15.75,15.74,15.74,47056.0,14.367,14.3761,14.367,14.367,47056.0
2016-09-07 10:15:00,15.74,15.75,15.74,15.75,219252.0,14.367,14.3761,14.367,14.3761,219252.0
2016-09-07 10:20:00,15.74,15.76,15.74,15.76,23492.0,14.367,14.3852,14.367,14.3852,23492.0
2016-09-07 10:25:00,15.75,15.77,15.75,15.76,35776.0,14.3761,14.3944,14.3761,14.3852,35776.0
2016-09-07 10:30:00,15.76,15.76,15.75,15.75,12996.0,14.3852,14.3852,14.3761,14.3761,12996.0
2016-09-07 10:35:00,15.75,15.75,15.74,15.74,88888.0,14.3761,14.3761,14.367,14.367,88888.0
2016-09-07 10:40:00,15.74,15.74,15.73,15.73,99928.0,14.367,14.367,14.3579,14.3579,99928.0
2016-09-07 10:45:00,15.73,15.74,15.72,15.72,58868.0,14.3579,14.367,14.3487,14.3487,58868.0
2016-09-07 10:50:00,15.72,15.72,15.71,15.71,26092.0,14.3487,14.3487,14.3396,14.3396,26092.0
2016-09-07 10:55:00,15.71,15.72,15.7,15.71,51420.0,14.3396,14.3487,14.3305,14.3396,51420.0
2016-09-07 11:00:00,15.71,15.71,15.71,15.71,39928.0,14.3396,14.3396,14.3396,14.3396,39928.0
2016-09-07 11:05:00,15.71,15.72,15.7,15.71,73560.0,14.3396,14.3487,14.3305,14.3396,73560.0
2016-09-07 11:10:00,15.71,15.72,15.71,15.72,59744.0,14.3396,14.3487,14.3396,14.3487,59744.0
2016-09-07 11:15:00,15.73,15.73,15.71,15.71,24132.0,14.3579,14.3579,14.3396,14.3396,24132.0
2016-09-07 11:20:00,15.71,15.72,15.71,15.72,28580.0,14.3396,14.3487,14.3396,14.3487,28580.0
2016-09-07 11:25:00,15.71,15.72,15.71,15.71,63324.0,14.3396,14.3487,14.3396,14.3396,63324.0
2016-09-07 11:30:00,15.71,15.72,15.71,15.71,50556.0,14.3396,14.3487,14.3396,14.3396,50556.0
2016-09-07 11:35:00,15.71,15.72,15.71,15.71,63096.0,14.3396,14.3487,14.3396,14.3396,63096.0
2016-09-07 11:40:00,15.71,15.72,15.7,15.7,96640.0,14.3396,14.3487,14.3305,14.3305,96640.0
2016-09-07 11:45:00,15.7,15.7,15.67,15.68,49336.0,14.3305,14.3305,14.3031,14.3122,49336.0
2016-09-07 11:50:00,15.67,15.68,15.67,15.67,16692.0,14.3031,14.3122,14.3031,14.3031,16692.0
2016-09-07 11:55:00,15.68,15.69,15.68,15.69,37172.0,14.3122,14.3214,14.3122,14.3214,37172.0
2016-09-07 12:00:00,15.69,15.69,15.68,15.68,30916.0,14.3214,14.3214,14.3122,14.3122,30916.0
2016-09-07 12:05:00,15.68,15.69,15.68,15.68,40688.0,14.3122,14.3214,14.3122,14.3122,40688.0
2016-09-07 12:10:00,15.68,15.68,15.68,15.68,56540.0,14.3122,14.3122,14.3122,14.3122,56540.0
2016-09-07 12:15:00,15.68,15.68,15.67,15.68,25768.0,14.3122,14.3122,14.3031,14.3122,25768.0
2016-09-07 12:20:00,15.67,15.68,15.66,15.67,41672.0,14.3031,14.3122,14.294,14.3031,41672.0
2016-09-07 12:25:00,15.67,15.68,15.67,15.68,20804.0,14.3031,14.3122,14.3031,14.3122,20804.0
2016-09-07 12:30:00,15.68,15.69,15.68,15.68,34328.0,14.3122,14.3214,14.3122,14.3122,34328.0
2016-09-07 12:35:00,15.68,15.69,15.68,15.69,14400.0,14.3122,14.3214,14.3122,14.3214,14400.0
2016-09-07 12:40:00,15.69,15.7,15.68,15.7,41252.0,14.3214,14.3305,14.3122,14.3305,41252.0
2016-09-07 12:45:00,15.7,15.7,15.69,15.69,13024.0,14.3305,14.3305,14.3214,14.3214,13024.0
2016-09-07 12:50:00,15.69,15.69,15.69,15.69,14340.0,14.3214,14.3214,14.3214,14.3214,14340.0
2016-09-07 12:55:00,15.69,15.7,15.69,15.7,47820.0,14.3214,14.3305,14.3214,14.3305,47820.0
2016-09-07 13:00:00,15.7,15.7,15.69,15.7,19724.0,14.3305,14.3305,14.3214,14.3305,19724.0
2016-09-07 13:05:00,15.7,15.71,15.7,15.7,14940.0,14.3305,14.3396,14.3305,14.3305,14940.0
2016-09-07 13:10:00,15.7,15.71,15.7,15.71,32496.0,14.3305,14.3396,14.3305,14.3396,32496.0
2016-09-07 13:15:00,15.71,15.72,15.71,15.71,31832.0,14.3396,14.3487,14.3396,14.3396,31832.0
2016-09-07 13:20:00,15.71,15.71,15.7,15.71,18360.0,14.3396,14.3396,14.3305,14.3396,18360.0
2016-09-07 13:25:00,15.71,15.72,15.7,15.72,92212.0,14.3396,14.3487,14.3305,14.3487,92212.0
2016-09-07 13:30:00,15.72,15.72,15.7,15.71,127816.0,14.3487,14.3487,14.3305,14.3396,127816.0
2016-09-07 13:35:00,15.71,15.72,15.7,15.71,154576.0,14.3396,14.3487,14.3305,14.3396,154576.0
2016-09-07 13:40:00,15.71,15.73,15.7,15.72,143708.0,14.3396,14.3579,14.3305,14.3487,143708.0
2016-09-07 13:45:00,15.71,15.76,15.71,15.74,185108.0,14.3396,14.3852,14.3396,14.367,185108.0
2016-09-07 13:50:00,15.74,15.76,15.73,15.74,112800.0,14.367,14.3852,14.3579,14.367,112800.0
2016-09-07 13:55:00,15.74,15.76,15.74,15.76,127600.0,14.367,14.3852,14.367,14.3852,127600.0
2016-09-07 14:00:00,15.75,15.75,15.74,15.75,56732.0,14.3761,14.3761,14.367,14.3761,56732.0
2016-09-07 14:05:00,15.75,15.76,15.7,15.71,136268.0,14.3761,14.3852,14.3305,14.3396,136268.0
2016-09-07 14:10:00,15.71,15.72,15.7,15.71,44944.0,14.3396,14.3487,14.3305,14.3396,44944.0
2016-09-07 14:15:00,15.71,15.72,15.71,15.71,42124.0,14.3396,14.3487,14.3396,14.3396,42124.0
2016-09-07 14:20:00,15.71,15.71,15.69,15.7,35964.0,14.3396,14.3396,14.3214,14.3305,35964.0
2016-09-07 14:25:00,15.7,15.7,15.69,15.69,32052.0,14.3305,14.3305,14.3214,14.3214,32052.0
2016-09-07 14:30:00,15.69,15.7,15.68,15.7,40820.0,14.3214,14.3305,14.3122,14.3305,40820.0
2016-09-07 14:35:00,15.69,15.71,15.69,15.7,78128.0,14.3214,14.3396,14.3214,14.3305,78128.0
2016-09-07 14:40:00,15.71,15.72,15.7,15.72,60992.0,14.3396,14.3487,14.3305,14.3487,60992.0
2016-09-07 14:45:00,15.72,15.73,15.72,15.73,97948.0,14.3487,14.3579,14.3487,14.3579,97948.0
2016-09-07 14:50:00,15.72,15.73,15.72,15.73,71912.0,14.3487,14.3579,14.3487,14.3579,71912.0
2016-09-07 14:55:00,15.73,15.73,15.72,15.72,55244.0,14.3579,14.3579,14.3487,14.3487,55244.0
2016-09-07 15:00:00,15.72,15.73,15.72,15.73,25600.0,14.3487,14.3579,14.3487,14.3579,25600.0
2016-09-07 15:05:00,15.72,15.73,15.72,15.73,32868.0,14.3487,14.3579,14.3487,14.3579,32868.0
2016-09-07 15:10:00,15.72,15.72,15.72,15.72,20216.0,14.3487,14.3487,14.3487,14.3487,20216.0
2016-09-07 15:15:00,15.72,15.73,15.72,15.72,100428.0,14.3487,14.3579,14.3487,14.3487,100428.0
2016-09-07 15:20:00,15.72,15.72,15.71,15.71,45948.0,14.3487,14.3487,14.3396,14.3396,45948.0
2016-09-07 15:25:00,15.71,15.72,15.71,15.71,24448.0,14.3396,14.3487,14.3396,14.3396,24448.0
2016-09-07 15:30:00,15.71,15.71,15.7,15.71,31964.0,14.3396,14.3396,14.3305,14.3396,31964.0
2016-09-07 15:35:00,15.7,15.72,15.7,15.71,144776.0,14.3305,14.3487,14.3305,14.3396,144776.0
2016-09-07 15:40:00,15.71,15.72,15.71,15.72,27916.0,14.3396,14.3487,14.3396,14.3487,27916.0
2016-09-07 15:45:00,15.71,15.72,15.71,15.71,76856.0,14.3396,14.3487,14.3396,14.3396,76856.0
2016-09-07 15:50:00,15.71,15.71,15.71,15.71,69300.0,14.3396,14.3396,14.3396,14.3396,69300.0
2016-09-07 15:55:00,15.71,15.72,15.71,15.72,110256.0,14.3396,14.3487,14.3396,14.3487,110256.0
2016-09-08 09:30:00,15.65,15.68,15.64,15.67,33184.0,14.2848,14.3122,14.2757,14.3031,33184.0
2016-09-08 09:35:00,15.67,15.68,15.65,15.65,19684.0,14.3031,14.3122,14.2848,14.2848,19684.0
2016-09-08 09:40:00,15.65,15.66,15.65,15.66,2800.0,14.2848,14.294,14.2848,14.294,2800.0
2016-09-08 09:45:00,15.67,15.68,15.65,15.66,20808.0,14.3031,14.3122,14.2848,14.294,20808.0
2016-09-08 09:50:00,15.65,15.67,15.65,15.66,45812.0,14.2848,14.3031,14.2848,14.294,45812.0
2016-09-08 09:55:00,15.67,15.67,15.66,15.67,19972.0,14.3031,14.3031,14.294,14.3031,19972.0
2016-09-08 10:00:00,15.67,15.7,15.67,15.7,16168.0,14.3031,14.3305,14.3031,14.3305,16168.0
2016-09-08 10:05:00,15.7,15.71,15.69,15.7,19600.0,14.3305,14.3396,14.3214,14.3305,19600.0
2016-09-08 10:10:00,15.7,15.7,15.68,15.7,28424.0,14.3305,14.3305,14.3122,14.3305,28424.0
2016-09-08 10:15:00,15.69,15.71,15.69,15.71,21600.0,14.3214,14.3396,14.3214,14.3396,21600.0
2016-09-08 10:20:00,15.7,15.71,15.7,15.71,20000.0,14.3305,14.3396,14.3305,14.3396,20000.0
2016-09-08 10:25:00,15.71,15.72,15.7,15.72,39604.0,14.3396,14.3487,14.3305,14.3487,39604.0
2016-09-08 10:30:00,15.72,15.73,15.72,15.73,58960.0,14.3487,14.3579,14.3487,14.3579,58960.0
2016-09-08 10:35:00,15.73,15.75,15.73,15.75,139124.0,14.3579,14.3761,14.3579,14.3761,139124.0
2016-09-08 10:40:00,15.75,15.75,15.73,15.75,139356.0,14.3761,14.3761,14.3579,14.3761,139356.0
2016-09-08 10:45:00,15.75,15.75,15.74,15.75,101540.0,14.3761,14.3761,14.367,14.3761,101540.0
2016-09-08 10:50:00,15.75,15.75,15.74,15.74,57256.0,14.3761,14.3761,14.367,14.367,57256.0
2016-09-08 10:55:00,15.74,15.76,15.74,15.76,32000.0,14.367,14.3852,14.367,14.3852,32000.0
2016-09-08 11:00:00,15.76,15.76,15.75,15.75,72180.0,14.3852,14.3852,14.3761,14.3761,72180.0
2016-09-08 11:05:00,15.75,15.76,15.74,15.75,47892.0,14.3761,14.3852,14.367,14.3761,47892.0
2016-09-08 11:10:00,15.76,15.77,15.75,15.76,21380.0,14.3852,14.3944,14.3761,14.3852,21380.0
2016-09-08 11:15:00,15.76,15.76,15.75,15.76,35896.0,14.3852,14.3852,14.3761,14.3852,35896.0
2016-09-08 11:20:00,15.75,15.76,15.75,15.75,20036.0,14.3761,14.3852,14.3761,14.3761,20036.0
2016-09-08 11:25:00,15.75,15.76,15.75,15.75,28216.0,14.3761,14.3852,14.3761,14.3761,28216.0
2016-09-08 11:30:00,15.75,15.76,15.75,15.75,38980.0,14.3761,14.3852,14.3761,14.3761,38980.0
2016-09-08 11:35:00,15.75,15.76,15.74,15.75,247920.0,14.3761,14.3852,14.367,14.3761,247920.0
2016-09-08 11:40:00,15.75,15.76,15.74,15.76,82604.0,14.3761,14.3852,14.367,14.3852,82604.0
2016-09-08 11:45:00,15.76,15.76,15.75,15.75,66836.0,14.3852,14.3852,14.3761,14.3761,66836.0
2016-09-08 11:50:00,15.75,15.77,15.75,15.77,169504.0,14.3761,14.3944,14.3761,14.3944,169504.0
2016-09-08 11:55:00,15.77,15.77,15.76,15.76,93284.0,14.3944,14.3944,14.3852,14.3852,93284.0
2016-09-08 12:00:00,15.76,15.77,15.76,15.76,65580.0,14.3852,14.3944,14.3852,14.3852,65580.0
2016-09-08 12:05:00,15.76,15.77,15.76,15.77,50084.0,14.3852,14.3944,14.3852,14.3944,50084.0
2016-09-08 12:10:00,15.76,15.77,15.76,15.76,61244.0,14.3852,14.3944,14.3852,14.3852,61244.0
2016-09-08 12:15:00,15.76,15.77,15.76,15.77,43660.0,14.3852,14.3944,14.3852,14.3944,43660.0
2016-09-08 12:20:00,15.77,15.77,15.76,15.76,28372.0,14.3944,14.3944,14.3852,14.3852,28372.0
2016-09-08 12:25:00,15.76,15.77,15.76,15.77,78200.0,14.3852,14.3944,14.3852,14.3944,78200.0
2016-09-08 12:30:00,15.76,15.77,15.76,15.76,61904.0,14.3852,14.3944,14.3852,14.3852,61904.0
2016-09-08 12:35:00,15.76,15.77,15.76,15.77,39924.0,14.3852,14.3944,14.3852,14.3944,39924.0
2016-09-08 12:40:00,15.77,15.77,15.77,15.77,29292.0,14.3944,14.3944,14.3944,14.3944,29292.0
2016-09-08 12:45:00,15.77,15.77,15.76,15.77,27024.0,14.3944,14.3944,14.3852,14.3944,27024.0
2016-09-08 12:50:00,15.76,15.77,15.76,15.77,33000.0,14.3852,14.3944,14.3852,14.3944,33000.0
2016-09-08 12:55:00,15.77,15.77,15.76,15.77,35232.0,14.3944,14.3944,14.3852,14.3944,35232.0
2016-09-08 13:00:00,15.76,15.77,15.76,15.76,26000.0,14.3852,14.3944,14.3852,14.3852,26000.0
2016-09-08 13:05:00,15.76,15.77,15.76,15.76,96140.0,14.3852,14.3944,14.3852,14.3852,96140.0
2016-09-08 13:10:00,15.76,15.77,15.76,15.77,51760.0,14.3852,14.3944,14.3852,14.3944,51760.0
2016-09-08 13:15:00,15.76,15.77,15.76,15.76,75016.0,14.3852,14.3944,14.3852,14.3852,75016.0
2016-09-08 13:20:00,15.76,15.76,15.76,15.76,87708.0,14.3852,14.3852,14.3852,14.3852,87708.0
2016-09-08 13:25:00,15.76,15.76,15.76,15.76,87880.0,14.3852,14.3852,14.3852,14.3852,87880.0
2016-09-08 13:30:00,15.76,15.76,15.76,15.76,117992.0,14.3852,14.3852,14.3852,14.3852,117992.0
2016-09-08 13:35:00,15.76,15.76,15.75,15.75,101788.0,14.3852,14.3852,14.3761,14.3761,101788.0
2016-09-08 13:40:00,15.75,15.76,15.75,15.75,87500.0,14.3761,14.3852,14.3761,14.3761,87500.0
2016-09-08 13:45:00,15.75,15.75,15.74,15.75,159300.0,14.3761,14.3761,14.367,14.3761,159300.0
2016-09-08 13:50:00,15.75,15.75,15.74,15.75,117032.0,14.3761,14.3761,14.367,14.3761,117032.0
2016-09-08 13:55:00,15.75,15.75,15.75,15.75,55596.0,14.3761,14.3761,14.3761,14.3761,55596.0
2016-09-08 14:00:00,15.75,15.76,15.74,15.75,96316.0,14.3761,14.3852,14.367,14.3761,96316.0
2016-09-08 14:05:00,15.75,15.75,15.74,15.74,78356.0,14.3761,14.3761,14.367,14.367,78356.0
2016-09-08 14:10:00,15.74,15.75,15.74,15.74,82744.0,14.367,14.3761,14.367,14.367,82744.0
2016-09-08 14:15:00,15.74,15.74,15.74,15.74,55292.0,14.367,14.367,14.367,14.367,55292.0
2016-09-08 14:20:00,15.74,15.76,15.74,15.76,126016.0,14.367,14.3852,14.367,14.3852,126016.0
2016-09-08 14:25:00,15.76,15.76,15.75,15.76,85028.0,14.3852,14.3852,14.3761,14.3852,85028.0
2016-09-08 14:30:00,15.76,15.76,15.74,15.75,79688.0,14.3852,14.3852,14.367,14.3761,79688.0
2016-09-08 14:35:00,15.74,15.75,15.74,15.74,112824.0,14.367,14.3761,14.367,14.367,112824.0
2016-09-08 14:40:00,15.74,15.74,15.74,15.74,75680.0,14.367,14.367,14.367,14.367,75680.0
2016-09-08 14:45:00,15.74,15.74,15.74,15.74,49636.0,14.367,14.367,14.367,14.367,49636.0
2016-09-08 14:50:00,15.74,15.74,15.73,15.74,101264.0,14.367,14.367,14.3579,14.367,101264.0
2016-09-08 14:55:00,15.74,15.74,15.72,15.72,181676.0,14.367,14.367,14.3487,14.3487,181676.0
2016-09-08 15:00:00,15.72,15.72,15.71,15.72,124112.0,14.3487,14.3487,14.3396,14.3487,124112.0
2016-09-08 15:05:00,15.72,15.72,15.71,15.72,56220.0,14.3487,14.3487,14.3396,14.3487,56220.0
2016-09-08 15:10:00,15.72,15.72,15.71,15.72,78332.0,14.3487,14.3487,14.3396,14.3487,78332.0
2016-09-08 15:15:00,15.72,15.72,15.71,15.72,138012.0,14.3487,14.3487,14.3396,14.3487,138012.0
2016-09-08 15:20:00,15.71,15.72,15.71,15.72,93404.0,14.3396,14.3487,14.3396,14.3487,93404.0
2016-09-08 15:25:00,15.72,15.72,15.71,15.72,94592.0,14.3487,14.3487,14.3396,14.3487,94592.0
2016-09-08 15:30:00,15.72,15.72,15.7,15.71,136248.0,14.3487,14.3487,14.3305,14.3396,136248.0
2016-09-08 15:35:00,15.71,15.71,15.71,15.71,112460.0,14.3396,14.3396,14.3396,14.3396,112460.0
2016-09-08 15:40:00,15.71,15.72,15.71,15.71,189228.0,14.3396,14.3487,14.3396,14.3396,189228.0
2016-09-08 15:45:00,15.71,15.72,15.71,15.71,186664.0,14.3396,14.3487,14.3396,14.3396,186664.0
2016-09-08 15:50:00,15.72,15.72,15.71,15.71,58648.0,14.3487,14.3487,14.3396,14.3396,58648.0
2016-09-08 15:55:00,15.72,15.73,15.71,15.72,305988.0,14.3487,14.3579,14.3396,14.3487,305988.0
2016-09-09 09:30:00,15.54,15.61,15.53,15.54,82876.0,14.2168,14.2809,14.2077,14.2168,82876.0
2016-09-09 09:35:00,15.54,15.55,15.51,15.53,50716.0,14.2168,14.226,14.1894,14.2077,50716.0
2016-09-09 09:40:00,15.53,15.55,15.53,15.53,43600.0,14.2077,14.226,14.2077,14.2077,43600.0
2016-09-09 09:45:00,15.53,15.54,15.52,15.53,26460.0,14.2077,14.2168,14.1985,14.2077,26460.0
2016-09-09 09:50:00,15.52,15.52,15.5,15.5,24696.0,14.1985,14.1985,14.1802,14.1802,24696.0
2016-09-09 09:55:00,15.5,15.52,15.48,15.51,49844.0,14.1802,14.1985,14.1619,14.1894,49844.0
2016-09-09 10:00:00,15.51,15.51,15.49,15.49,44272.0,14.1894,14.1894,14.1711,14.1711,44272.0
2016-09-09 10:05:00,15.49,15.51,15.49,15.5,70304.0,14.1711,14.1894,14.1711,14.1802,70304.0
2016-09-09 10:10:00,15.5,15.51,15.49,15.5,35892.0,14.1802,14.1894,14.1711,14.1802,35892.0
2016-09-09 10:15:00,15.51,15.52,15.49,15.5,83944.0,14.1894,14.1985,14.1711,14.1802,83944.0
2016-09-09 10:20:00,15.5,15.51,15.49,15.5,70540.0,14.1802,14.1894,14.1711,14.1802,70540.0
2016-09-09 10:25:00,15.5,15.51,15.49,15.5,55312.0,14.1802,14.1894,14.1711,14.1802,55312.0
2016-09-09 10:30:00,15.5,15.51,15.49,15.5,177692.0,14.1802,14.1894,14.1711,14.1802,177692.0
2016-09-09 10:35:00,15.5,15.5,15.47,15.47,126864.0,14.1802,14.1802,14.1528,14.1528,126864.0
2016-09-09 10:40:00,15.48,15.48,15.47,15.47,16448.0,14.1619,14.1619,14.1528,14.1528,16448.0
2016-09-09 10:45:00,15.47,15.47,15.44,15.45,101996.0,14.1528,14.1528,14.1254,14.1345,101996.0
2016-09-09 10:50:00,15.45,15.46,15.44,15.46,68016.0,14.1345,14.1436,14.1254,14.1436,68016.0
2016-09-09 10:55:00,15.46,15.47,15.45,15.47,17172.0,14.1436,14.1528,14.1345,14.1528,17172.0
2016-09-09 11:00:00,15.47,15.47,15.46,15.46,43408.0,14.1528,14.1528,14.1436,14.1436,43408.0
2016-09-09 11:05:00,15.46,15.47,15.46,15.47,32352.0,14.1436,14.1528,14.1436,14.1528,32352.0
2016-09-09 11:10:00,15.47,15.48,15.46,15.47,54472.0,14.1528,14.1619,14.1436,14.1528,54472.0
2016-09-09 11:15:00,15.47,15.49,15.47,15.49,49820.0,14.1528,14.1711,14.1528,14.1711,49820.0
2016-09-09 11:20:00,15.49,15.5,15.48,15.49,25848.0,14.1711,14.1802,14.1619,14.1711,25848.0
2016-09-09 11:25:00,15.49,15.5,15.49,15.49,22672.0,14.1711,14.1802,14.1711,14.1711,22672.0
2016-09-09 11:30:00,15.49,15.49,15.47,15.47,17188.0,14.1711,14.1711,14.1528,14.1528,17188.0
2016-09-09 11:35:00,15.47,15.48,15.47,15.47,192628.0,14.1528,14.1619,14.1528,14.1528,192628.0
2016-09-09 11:40:00,15.47,15.48,15.47,15.48,92916.0,14.1528,14.1619,14.1528,14.1619,92916.0
2016-09-09 11:45:00,15.47,15.49,15.47,15.49,63892.0,14.1528,14.1711,14.1528,14.1711,63892.0
2016-09-09 11:50:00,15.49,15.49,15.49,15.49,37920.0,14.1711,14.1711,14.1711,14.1711,37920.0
2016-09-09 11:55:00,15.49,15.49,15.47,15.49,64032.0,14.1711,14.1711,14.1528,14.1711,64032.0
2016-09-09 12:00:00,15.49,15.51,15.49,15.51,80816.0,14.1711,14.1894,14.1711,14.1894,80816.0
2016-09-09 12:05:00,15.5,15.51,15.49,15.5,79396.0,14.1802,14.1894,14.1711,14.1802,79396.0
2016-09-09 12:10:00,15.5,15.5,15.49,15.49,50480.0,14.1802,14.1802,14.1711,14.1711,50480.0
2016-09-09 12:15:00,15.49,15.5,15.49,15.49,88468.0,14.1711,14.1802,14.1711,14.1711,88468.0
2016-09-09 12:20:00,15.49,15.51,15.49,15.5,64888.0,14.1711,14.1894,14.1711,14.1802,64888.0
2016-09-09 12:25:00,15.5,15.5,15.49,15.49,43016.0,14.1802,14.1802,14.1711,14.1711,43016.0
2016-09-09 12:30:00,15.49,15.49,15.47,15.49,99928.0,14.1711,14.1711,14.1528,14.1711,99928.0
2016-09-09 12:35:00,15.49,15.49,15.48,15.49,56888.0,14.1711,14.1711,14.1619,14.1711,56888.0
2016-09-09 12:40:00,15.49,15.49,15.49,15.49,47164.0,14.1711,14.1711,14.1711,14.1711,47164.0
2016-09-09 12:45:00,15.49,15.49,15.48,15.49,72660.0,14.1711,14.1711,14.1619,14.1711,72660.0
2016-09-09 12:50:00,15.49,15.49,15.49,15.49,46800.0,14.1711,14.1711,14.1711,14.1711,46800.0
2016-09-09 12:55:00,15.49,15.49,15.48,15.48,192144.0,14.1711,14.1711,14.1619,14.1619,192144.0
2016-09-09 13:00:00,15.48,15.48,15.47,15.47,50212.0,14.1619,14.1619,14.1528,14.1528,50212.0
2016-09-09 13:05:00,15.47,15.48,15.47,15.47,116776.0,14.1528,14.1619,14.1528,14.1528,116776.0
2016-09-09 13:10:00,15.47,15.47,15.45,15.45,240824.0,14.1528,14.1528,14.1345,14.1345,240824.0
2016-09-09 13:15:00,15.46,15.46,15.44,15.45,88608.0,14.1436,14.1436,14.1254,14.1345,88608.0
2016-09-09 13:20:00,15.45,15.46,15.44,15.45,78132.0,14.1345,14.1436,14.1254,14.1345,78132.0
2016-09-09 13:25:00,15.45,15.45,15.44,15.45,51600.0,14.1345,14.1345,14.1254,14.1345,51600.0
2016-09-09 13:30:00,15.45,15.45,15.44,15.44,93024.0,14.1345,14.1345,14.1254,14.1254,93024.0
2016-09-09 13:35:00,15.44,15.45,15.43,15.44,90760.0,14.1254,14.1345,14.1162,14.1254,90760.0
2016-09-09 13:40:00,15.44,15.44,15.43,15.43,139340.0,14.1254,14.1254,14.1162,14.1162,139340.0
2016-09-09 13:45:00,15.43,15.44,15.43,15.44,182040.0,14.1162,14.1254,14.1162,14.1254,182040.0
2016-09-09 13:50:00,15.44,15.44,15.39,15.39,76652.0,14.1254,14.1254,14.0796,14.0796,76652.0
2016-09-09 13:55:00,15.39,15.4,15.38,15.4,62576.0,14.0796,14.0888,14.0705,14.0888,62576.0
2016-09-09 14:00:00,15.4,15.4,15.38,15.39,123696.0,14.0888,14.0888,14.0705,14.0796,123696.0
2016-09-09 14:05:00,15.39,15.4,15.37,15.37,83592.0,14.0796,14.0888,14.0613,14.0613,83592.0
2016-09-09 14:10:00,15.37,15.37,15.35,15.35,45388.0,14.0613,14.0613,14.043,14.043,45388.0
2016-09-09 14:15:00,15.35,15.38,15.35,15.38,54048.0,14.043,14.0705,14.043,14.0705,54048.0
2016-09-09 14:20:00,15.38,15.4,15.38,15.4,44948.0,14.0705,14.0888,14.0705,14.0888,44948.0
2016-09-09 14:25:00,15.4,15.41,15.4,15.4,51008.0,14.0888,14.0979,14.0888,14.0888,51008.0
2016-09-09 14:30:00,15.41,15.41,15.38,15.39,93856.0,14.0979,14.0979,14.0705,14.0796,93856.0
2016-09-09 14:35:00,15.39,15.41,15.39,15.4,50704.0,14.0796,14.0979,14.0796,14.0888,50704.0
2016-09-09 14:40:00,15.4,15.4,15.38,15.38,47088.0,14.0888,14.0888,14.0705,14.0705,47088.0
2016-09-09 14:45:00,15.38,15.38,15.37,15.37,78452.0,14.0705,14.0705,14.0613,14.0613,78452.0
2016-09-09 14:50:00,15.37,15.38,15.37,15.38,71200.0,14.0613,14.0705,14.0613,14.0705,71200.0
2016-09-09 14:55:00,15.38,15.4,15.38,15.39,37096.0,14.0705,14.0888,14.0705,14.0796,37096.0
2016-09-09 15:00:00,15.39,15.4,15.38,15.38,43808.0,14.0796,14.0888,14.0705,14.0705,43808.0
2016-09-09 15:05:00,15.38,15.38,15.37,15.38,60824.0,14.0705,14.0705,14.0613,14.0705,60824.0
2016-09-09 15:10:00,15.38,15.38,15.37,15.38,95316.0,14.0705,14.0705,14.0613,14.0705,95316.0
2016-09-09 15:15:00,15.38,15.4,15.38,15.4,69844.0,14.0705,14.0888,14.0705,14.0888,69844.0
2016-09-09 15:20:00,15.4,15.4,15.38,15.4,64260.0,14.0888,14.0888,14.0705,14.0888,64260.0
2016-09-09 15:25:00,15.4,15.41,15.39,15.4,71144.0,14.0888,14.0979,14.0796,14.0888,71144.0
2016-09-09 15:30:00,15.4,15.4,15.38,15.39,88348.0,14.0888,14.0888,14.0705,14.0796,88348.0
2016-09-09 15:35:00,15.39,15.39,15.37,15.38,126508.0,14.0796,14.0796,14.0613,14.0705,126508.0
2016-09-09 15:40:00,15.38,15.38,15.37,15.37,281072.0,14.0705,14.0705,14.0613,14.0613,281072.0
2016-09-09 15:45:00,15.37,15.37,15.35,15.36,227316.0,14.0613,14.0613,14.043,14.0522,227316.0
2016-09-09 15:50:00,15.36,15.36,15.35,15.35,146888.0,14.0522,14.0522,14.043,14.043,146888.0
2016-09-09 15:55:00,15.35,15.35,15.32,15.32,443376.0,14.043,14.043,14.0156,14.0156,443376.0
2016-09-12 09:30:00,15.25,15.31,15.24,15.3,94104.0,13.9515,14.0064,13.9424,13.9973,94104.0
2016-09-12 09:35:00,15.32,15.34,15.31,15.34,60000.0,14.0156,14.0339,14.0064,14.0339,60000.0
2016-09-12 09:40:00,15.34,15.34,15.3,15.31,22000.0,14.0339,14.0339,13.9973,14.0064,22000.0
2016-09-12 09:45:00,15.3,15.31,15.29,15.3,39400.0,13.9973,14.0064,13.9881,13.9973,39400.0
2016-09-12 09:50:00,15.31,15.32,15.3,15.31,54228.0,14.0064,14.0156,13.9973,14.0064,54228.0
2016-09-12 09:55:00,15.31,15.33,15.31,15.32,19600.0,14.0064,14.0247,14.0064,14.0156,19600.0
2016-09-12 10:00:00,15.32,15.33,15.3,15.32,67560.0,14.0156,14.0247,13.9973,14.0156,67560.0
2016-09-12 10:05:00,15.31,15.33,15.31,15.31,63364.0,14.0064,14.0247,14.0064,14.0064,63364.0
2016-09-12 10:10:00,15.31,15.31,15.3,15.31,36060.0,14.0064,14.0064,13.9973,14.0064,36060.0
2016-09-12 10:15:00,15.31,15.34,15.31,15.34,36808.0,14.0064,14.0339,14.0064,14.0339,36808.0
2016-09-12 10:20:00,15.34,15.36,15.33,15.33,42784.0,14.0339,14.0522,14.0247,14.0247,42784.0
2016-09-12 10:25:00,15.33,15.35,15.33,15.35,37684.0,14.0247,14.043,14.0247,14.043,37684.0
2016-09-12 10:30:00,15.35,15.35,15.33,15.34,220504.0,14.043,14.043,14.0247,14.0339,220504.0
2016-09-12 10:35:00,15.35,15.37,15.34,15.34,55436.0,14.043,14.0613,14.0339,14.0339,55436.0
2016-09-12 10:40:00,15.34,15.35,15.33,15.34,37384.0,14.0339,14.043,14.0247,14.0339,37384.0
2016-09-12 10:45:00,15.34,15.35,15.32,15.33,28604.0,14.0339,14.043,14.0156,14.0247,28604.0
2016-09-12 10:50:00,15.33,15.33,15.31,15.33,29200.0,14.0247,14.0247,14.0064,14.0247,29200.0
2016-09-12 10:55:00,15.33,15.36,15.33,15.35,23200.0,14.0247,14.0522,14.0247,14.043,23200.0
2016-09-12 11:00:00,15.36,15.37,15.36,15.37,38844.0,14.0522,14.0613,14.0522,14.0613,38844.0
2016-09-12 11:05:00,15.37,15.38,15.37,15.38,30164.0,14.0613,14.0705,14.0613,14.0705,30164.0
2016-09-12 11:10:00,15.38,15.38,15.36,15.37,26448.0,14.0705,14.0705,14.0522,14.0613,26448.0
2016-09-12 11:15:00,15.37,15.38,15.37,15.38,33844.0,14.0613,14.0705,14.0613,14.0705,33844.0
2016-09-12 11:20:00,15.38,15.4,15.37,15.4,30776.0,14.0705,14.0888,14.0613,14.0888,30776.0
2016-09-12 11:25:00,15.4,15.4,15.39,15.4,26676.0,14.0888,14.0888,14.0796,14.0888,26676.0
2016-09-12 11:30:00,15.4,15.42,15.39,15.42,63800.0,14.0888,14.1071,14.0796,14.1071,63800.0
2016-09-12 11:35:00,15.42,15.44,15.41,15.43,31556.0,14.1071,14.1254,14.0979,14.1162,31556.0
2016-09-12 11:40:00,15.43,15.44,15.43,15.43,36912.0,14.1162,14.1254,14.1162,14.1162,36912.0
2016-09-12 11:45:00,15.43,15.43,15.41,15.41,28220.0,14.1162,14.1162,14.0979,14.0979,28220.0
2016-09-12 11:50:00,15.41,15.45,15.4,15.45,233832.0,14.0979,14.1345,14.0888,14.1345,233832.0
2016-09-12 11:55:00,15.45,15.46,15.44,15.44,34368.0,14.1345,14.1436,14.1254,14.1254,34368.0
2016-09-12 12:00:00,15.44,15.44,15.42,15.42,18084.0,14.1254,14.1254,14.1071,14.1071,18084.0
2016-09-12 12:05:00,15.42,15.43,15.4,15.42,79992.0,14.1071,14.1162,14.0888,14.1071,79992.0
2016-09-12 12:10:00,15.42,15.43,15.4,15.41,21932.0,14.1071,14.1162,14.0888,14.0979,21932.0
2016-09-12 12:15:00,15.41,15.42,15.4,15.41,10628.0,14.0979,14.1071,14.0888,14.0979,10628.0
2016-09-12 12:20:00,15.41,15.42,15.41,15.42,15816.0,14.0979,14.1071,14.0979,14.1071,15816.0
2016-09-12 12:25:00,15.42,15.44,15.42,15.44,14740.0,14.1071,14.1254,14.1071,14.1254,14740.0
2016-09-12 12:30:00,15.44,15.45,15.44,15.44,22136.0,14.1254,14.1345,14.1254,14.1254,22136.0
2016-09-12 12:35:00,15.43,15.45,15.43,15.44,14004.0,14.1162,14.1345,14.1162,14.1254,14004.0
2016-09-12 12:40:00,15.44,15.45,15.44,15.44,17544.0,14.1254,14.1345,14.1254,14.1254,17544.0
2016-09-12 12:45:00,15.45,15.46,15.45,15.46,27148.0,14.1345,14.1436,14.1345,14.1436,27148.0
2016-09-12 12:50:00,15.46,15.47,15.46,15.47,20648.0,14.1436,14.1528,14.1436,14.1528,20648.0
2016-09-12 12:55:00,15.47,15.47,15.46,15.47,20404.0,14.1528,14.1528,14.1436,14.1528,20404.0
2016-09-12 13:00:00,15.47,15.47,15.46,15.46,16472.0,14.1528,14.1528,14.1436,14.1436,16472.0
2016-09-12 13:05:00,15.46,15.46,15.45,15.46,16484.0,14.1436,14.1436,14.1345,14.1436,16484.0
2016-09-12 13:10:00,15.46,15.48,15.46,15.47,19132.0,14.1436,14.1619,14.1436,14.1528,19132.0
2016-09-12 13:15:00,15.47,15.51,15.47,15.47,51464.0,14.1528,14.1894,14.1528,14.1528,51464.0
2016-09-12 13:20:00,15.47,15.48,15.45,15.45,112848.0,14.1528,14.1619,14.1345,14.1345,112848.0
2016-09-12 13:25:00,15.45,15.46,15.42,15.42,21212.0,14.1345,14.1436,14.1071,14.1071,21212.0
2016-09-12 13:30:00,15.43,15.44,15.41,15.42,25064.0,14.1162,14.1254,14.0979,14.1071,25064.0
2016-09-12 13:35:00,15.42,15.45,15.41,15.44,28052.0,14.1071,14.1345,14.0979,14.1254,28052.0
2016-09-12 13:40:00,15.45,15.45,15.42,15.44,18012.0,14.1345,14.1345,14.1071,14.1254,18012.0
2016-09-12 13:45:00,15.44,15.48,15.44,15.48,34656.0,14.1254,14.1619,14.1254,14.1619,34656.0
2016-09-12 13:50:00,15.48,15.49,15.47,15.47,24260.0,14.1619,14.1711,14.1528,14.1528,24260.0
2016-09-12 13:55:00,15.47,15.49,15.47,15.49,21536.0,14.1528,14.1711,14.1528,14.1711,21536.0
2016-09-12 14:00:00,15.49,15.53,15.49,15.53,44440.0,14.1711,14.2077,14.1711,14.2077,44440.0
2016-09-12 14:05:00,15.53,15.54,15.52,15.53,26220.0,14.2077,14.2168,14.1985,14.2077,26220.0
2016-09-12 14:10:00,15.54,15.55,15.53,15.54,96216.0,14.2168,14.226,14.2077,14.2168,96216.0
2016-09-12 14:15:00,15.54,15.55,15.53,15.55,33472.0,14.2168,14.226,14.2077,14.226,33472.0
2016-09-12 14:20:00,15.55,15.55,15.54,15.54,54572.0,14.226,14.226,14.2168,14.2168,54572.0
2016-09-12 14:25:00,15.54,15.54,15.53,15.53,40560.0,14.2168,14.2168,14.2077,14.2077,40560.0
2016-09-12 14:30:00,15.53,15.54,15.52,15.53,64924.0,14.2077,14.2168,14.1985,14.2077,64924.0
2016-09-12 14:35:00,15.53,15.57,15.53,15.57,33768.0,14.2077,14.2443,14.2077,14.2443,33768.0
2016-09-12 14:40:00,15.56,15.57,15.56,15.57,22452.0,14.2351,14.2443,14.2351,14.2443,22452.0
2016-09-12 14:45:00,15.57,15.57,15.54,15.55,38940.0,14.2443,14.2443,14.2168,14.226,38940.0
2016-09-12 14:50:00,15.55,15.55,15.54,15.55,26452.0,14.226,14.226,14.2168,14.226,26452.0
2016-09-12 14:55:00,15.54,15.55,15.54,15.55,19300.0,14.2168,14.226,14.2168,14.226,19300.0
2016-09-12 15:00:00,15.55,15.56,15.55,15.56,145104.0,14.226,14.2351,14.226,14.2351,145104.0
2016-09-12 15:05:00,15.56,15.57,15.56,15.57,39736.0,14.2351,14.2443,14.2351,14.2443,39736.0
2016-09-12 15:10:00,15.57,15.58,15.56,15.56,20784.0,14.2443,14.2534,14.2351,14.2351,20784.0
2016-09-12 15:15:00,15.56,15.56,15.55,15.55,36772.0,14.2351,14.2351,14.226,14.226,36772.0
2016-09-12 15:20:00,15.55,15.57,15.54,15.57,41140.0,14.226,14.2443,14.2168,14.2443,41140.0
2016-09-12 15:25:00,15.56,15.57,15.55,15.56,44900.0,14.2351,14.2443,14.226,14.2351,44900.0
2016-09-12 15:30:00,15.56,15.56,15.54,15.54,69240.0,14.2351,14.2351,14.2168,14.2168,69240.0
2016-09-12 15:35:00,15.55,15.55,15.54,15.54,89820.0,14.226,14.226,14.2168,14.2168,89820.0
2016-09-12 15:40:00,15.54,15.56,15.54,15.56,124452.0,14.2168,14.2351,14.2168,14.2351,124452.0
2016-09-12 15:45:00,15.56,15.56,15.53,15.53,121004.0,14.2351,14.2351,14.2077,14.2077,121004.0
2016-09-12 15:50:00,15.53,15.54,15.52,15.53,125244.0,14.2077,14.2168,14.1985,14.2077,125244.0
2016-09-12 15:55:00,15.53,15.56,15.53,15.55,465832.0,14.2077,14.2351,14.2077,14.226,465832.0
2016-09-13 09:30:00,15.4,15.46,15.4,15.45,67844.0,14.0888,14.1436,14.0888,14.1345,67844.0
2016-09-13 09:35:00,15.45,15.52,15.45,15.52,24796.0,14.1345,14.1985,14.1345,14.1985,24796.0
2016-09-13 09:40:00,15.53,15.55,15.52,15.55,28804.0,14.2077,14.226,14.1985,14.226,28804.0
2016-09-13 09:45:00,15.55,15.55,15.52,15.52,36152.0,14.226,14.226,14.1985,14.1985,36152.0
2016-09-13 09:50:00,15.53,15.53,15.46,15.47,32364.0,14.2077,14.2077,14.1436,14.1528,32364.0
2016-09-13 09:55:00,15.47,15.47,15.45,15.46,20288.0,14.1528,14.1528,14.1345,14.1436,20288.0
2016-09-13 10:00:00,15.45,15.46,15.43,15.46,65356.0,14.1345,14.1436,14.1162,14.1436,65356.0
2016-09-13 10:05:00,15.45,15.49,15.45,15.47,32760.0,14.1345,14.1711,14.1345,14.1528,32760.0
2016-09-13 10:10:00,15.46,15.47,15.45,15.46,57632.0,14.1436,14.1528,14.1345,14.1436,57632.0
2016-09-13 10:15:00,15.47,15.49,15.46,15.46,39152.0,14.1528,14.1711,14.1436,14.1436,39152.0
2016-09-13 10:20:00,15.46,15.46,15.44,15.45,32396.0,14.1436,14.1436,14.1254,14.1345,32396.0
2016-09-13 10:25:00,15.45,15.47,15.44,15.44,35932.0,14.1345,14.1528,14.1254,14.1254,35932.0
2016-09-13 10:30:00,15.45,15.48,15.43,15.47,34432.0,14.1345,14.1619,14.1162,14.1528,34432.0
2016-09-13 10:35:00,15.47,15.48,15.47,15.47,16976.0,14.1528,14.1619,14.1528,14.1528,16976.0
2016-09-13 10:40:00,15.47,15.49,15.47,15.47,27336.0,14.1528,14.1711,14.1528,14.1528,27336.0
2016-09-13 10:45:00,15.47,15.49,15.46,15.46,23600.0,14.1528,14.1711,14.1436,14.1436,23600.0
2016-09-13 10:50:00,15.46,15.46,15.44,15.44,14000.0,14.1436,14.1436,14.1254,14.1254,14000.0
2016-09-13 10:55:00,15.44,15.45,15.44,15.44,19372.0,14.1254,14.1345,14.1254,14.1254,19372.0
2016-09-13 11:00:00,15.44,15.44,15.43,15.43,33248.0,14.1254,14.1254,14.1162,14.1162,33248.0
2016-09-13 11:05:00,15.43,15.44,15.43,15.43,31052.0,14.1162,14.1254,14.1162,14.1162,31052.0
2016-09-13 11:10:00,15.43,15.43,15.42,15.42,16608.0,14.1162,14.1162,14.1071,14.1071,16608.0
2016-09-13 11:15:00,15.42,15.43,15.39,15.42,34508.0,14.1071,14.1162,14.0796,14.1071,34508.0
2016-09-13 11:20:00,15.42,15.43,15.42,15.43,19672.0,14.1071,14.1162,14.1071,14.1162,19672.0
2016-09-13 11:25:00,15.42,15.43,15.41,15.41,22512.0,14.1071,14.1162,14.0979,14.0979,22512.0
2016-09-13 11:30:00,15.41,15.42,15.4,15.4,40240.0,14.0979,14.1071,14.0888,14.0888,40240.0
2016-09-13 11:35:00,15.4,15.43,15.4,15.43,21312.0,14.0888,14.1162,14.0888,14.1162,21312.0
2016-09-13 11:40:00,15.43,15.43,15.42,15.42,26832.0,14.1162,14.1162,14.1071,14.1071,26832.0
2016-09-13 11:45:00,15.42,15.42,15.41,15.41,19592.0,14.1071,14.1071,14.0979,14.0979,19592.0
2016-09-13 11:50:00,15.41,15.43,15.4,15.41,31080.0,14.0979,14.1162,14.0888,14.0979,31080.0
2016-09-13 11:55:00,15.41,15.42,15.4,15.42,30968.0,14.0979,14.1071,14.0888,14.1071,30968.0
2016-09-13 12:00:00,15.42,15.43,15.4,15.41,24896.0,14.1071,14.1162,14.0888,14.0979,24896.0
2016-09-13 12:05:00,15.41,15.42,15.41,15.41,20224.0,14.0979,14.1071,14.0979,14.0979,20224.0
2016-09-13 12:10:00,15.41,15.43,15.41,15.43,15368.0,14.0979,14.1162,14.0979,14.1162,15368.0
2016-09-13 12:15:00,15.44,15.44,15.43,15.43,11608.0,14.1254,14.1254,14.1162,14.1162,11608.0
2016-09-13 12:20:00,15.44,15.44,15.41,15.42,16888.0,14.1254,14.1254,14.0979,14.1071,16888.0
2016-09-13 12:25:00,15.42,15.42,15.4,15.4,14388.0,14.1071,14.1071,14.0888,14.0888,14388.0
2016-09-13 12:30:00,15.4,15.42,15.39,15.41,29524.0,14.0888,14.1071,14.0796,14.0979,29524.0
2016-09-13 12:35:00,15.41,15.42,15.4,15.42,29236.0,14.0979,14.1071,14.0888,14.1071,29236.0
2016-09-13 12:40:00,15.42,15.42,15.4,15.42,19100.0,14.1071,14.1071,14.0888,14.1071,19100.0
2016-09-13 12:45:00,15.42,15.42,15.4,15.41,22744.0,14.1071,14.1071,14.0888,14.0979,22744.0
2016-09-13 12:50:00,15.4,15.41,15.39,15.39,16052.0,14.0888,14.0979,14.0796,14.0796,16052.0
2016-09-13 12:55:00,15.39,15.39,15.38,15.38,8912.0,14.0796,14.0796,14.0705,14.0705,8912.0
2016-09-13 13:00:00,15.38,15.38,15.35,15.36,86332.0,14.0705,14.0705,14.043,14.0522,86332.0
2016-09-13 13:05:00,15.36,15.38,15.35,15.38,25500.0,14.0522,14.0705,14.043,14.0705,25500.0
2016-09-13 13:10:00,15.37,15.4,15.37,15.4,15148.0,14.0613,14.0888,14.0613,14.0888,15148.0
2016-09-13 13:15:00,15.4,15.43,15.4,15.42,20312.0,14.0888,14.1162,14.0888,14.1071,20312.0
2016-09-13 13:20:00,15.44,15.44,15.43,15.43,26780.0,14.1254,14.1254,14.1162,14.1162,26780.0
2016-09-13 13:25:00,15.43,15.47,15.43,15.47,27064.0,14.1162,14.1528,14.1162,14.1528,27064.0
2016-09-13 13:30:00,15.47,15.48,15.45,15.45,25376.0,14.1528,14.1619,14.1345,14.1345,25376.0
2016-09-13 13:35:00,15.45,15.46,15.45,15.46,17596.0,14.1345,14.1436,14.1345,14.1436,17596.0
2016-09-13 13:40:00,15.46,15.47,15.44,15.45,15780.0,14.1436,14.1528,14.1254,14.1345,15780.0
2016-09-13 13:45:00,15.45,15.45,15.44,15.44,14564.0,14.1345,14.1345,14.1254,14.1254,14564.0
2016-09-13 13:50:00,15.45,15.45,15.41,15.42,28780.0,14.1345,14.1345,14.0979,14.1071,28780.0
2016-09-13 13:55:00,15.42,15.43,15.42,15.43,30448.0,14.1071,14.1162,14.1071,14.1162,30448.0
2016-09-13 14:00:00,15.42,15.43,15.41,15.43,21800.0,14.1071,14.1162,14.0979,14.1162,21800.0
2016-09-13 14:05:00,15.43,15.43,15.42,15.43,19048.0,14.1162,14.1162,14.1071,14.1162,19048.0
2016-09-13 14:10:00,15.43,15.44,15.43,15.43,46588.0,14.1162,14.1254,14.1162,14.1162,46588.0
2016-09-13 14:15:00,15.43,15.43,15.42,15.43,32768.0,14.1162,14.1162,14.1071,14.1162,32768.0
2016-09-13 14:20:00,15.43,15.43,15.42,15.42,39692.0,14.1162,14.1162,14.1071,14.1071,39692.0
2016-09-13 14:25:00,15.43,15.44,15.41,15.42,36456.0,14.1162,14.1254,14.0979,14.1071,36456.0
2016-09-13 14:30:00,15.41,15.42,15.39,15.4,33908.0,14.0979,14.1071,14.0796,14.0888,33908.0
2016-09-13 14:35:00,15.4,15.42,15.4,15.41,35024.0,14.0888,14.1071,14.0888,14.0979,35024.0
2016-09-13 14:40:00,15.42,15.43,15.41,15.43,36012.0,14.1071,14.1162,14.0979,14.1162,36012.0
2016-09-13 14:45:00,15.43,15.44,15.42,15.42,37268.0,14.1162,14.1254,14.1071,14.1071,37268.0
2016-09-13 14:50:00,15.43,15.43,15.41,15.41,42096.0,14.1162,14.1162,14.0979,14.0979,42096.0
2016-09-13 14:55:00,15.41,15.42,15.4,15.4,67288.0,14.0979,14.1071,14.0888,14.0888,67288.0
2016-09-13 15:00:00,15.4,15.4,15.39,15.39,59952.0,14.0888,14.0888,14.0796,14.0796,59952.0
2016-09-13 15:05:00,15.39,15.4,15.39,15.4,46756.0,14.0796,14.0888,14.0796,14.0888,46756.0
2016-09-13 15:10:00,15.4,15.4,15.39,15.4,58064.0,14.0888,14.0888,14.0796,14.0888,58064.0
2016-09-13 15:15:00,15.4,15.44,15.4,15.42,50472.0,14.0888,14.1254,14.0888,14.1071,50472.0
2016-09-13 15:20:00,15.42,15.44,15.42,15.42,110496.0,14.1071,14.1254,14.1071,14.1071,110496.0
2016-09-13 15:25:00,15.43,15.45,15.42,15.44,62036.0,14.1162,14.1345,14.1071,14.1254,62036.0
2016-09-13 15:30:00,15.44,15.45,15.43,15.43,101568.0,14.1254,14.1345,14.1162,14.1162,101568.0
2016-09-13 15:35:00,15.43,15.45,15.43,15.45,142312.0,14.1162,14.1345,14.1162,14.1345,142312.0
2016-09-13 15:40:00,15.45,15.45,15.4,15.4,156336.0,14.1345,14.1345,14.0888,14.0888,156336.0
2016-09-13 15:45:00,15.4,15.42,15.38,15.4,108760.0,14.0888,14.1071,14.0705,14.0888,108760.0
2016-09-13 15:50:00,15.41,15.44,15.41,15.44,227212.0,14.0979,14.1254,14.0979,14.1254,227212.0
2016-09-13 15:55:00,15.44,15.44,15.4,15.4,348224.0,14.1254,14.1254,14.0888,14.0888,348224.0
2016-09-14 09:30:00,15.39,15.39,15.36,15.39,54564.0,14.0796,14.0796,14.0522,14.0796,54564.0
2016-09-14 09:35:00,15.4,15.42,15.4,15.42,14028.0,14.0888,14.1071,14.0888,14.1071,14028.0
2016-09-14 09:40:00,15.43,15.43,15.39,15.41,19076.0,14.1162,14.1162,14.0796,14.0979,19076.0
2016-09-14 09:45:00,15.4,15.4,15.37,15.37,28336.0,14.0888,14.0888,14.0613,14.0613,28336.0
2016-09-14 09:50:00,15.37,15.37,15.35,15.36,21232.0,14.0613,14.0613,14.043,14.0522,21232.0
2016-09-14 09:55:00,15.36,15.39,15.36,15.38,18052.0,14.0522,14.0796,14.0522,14.0705,18052.0
2016-09-14 10:00:00,15.38,15.39,15.37,15.38,19976.0,14.0705,14.0796,14.0613,14.0705,19976.0
2016-09-14 10:05:00,15.38,15.4,15.38,15.4,14396.0,14.0705,14.0888,14.0705,14.0888,14396.0
2016-09-14 10:10:00,15.39,15.42,15.39,15.42,15656.0,14.0796,14.1071,14.0796,14.1071,15656.0
2016-09-14 10:15:00,15.42,15.42,15.41,15.41,16184.0,14.1071,14.1071,14.0979,14.0979,16184.0
2016-09-14 10:20:00,15.41,15.44,15.41,15.44,24972.0,14.0979,14.1254,14.0979,14.1254,24972.0
2016-09-14 10:25:00,15.45,15.45,15.43,15.43,12960.0,14.1345,14.1345,14.1162,14.1162,12960.0
2016-09-14 10:30:00,15.43,15.45,15.41,15.43,36200.0,14.1162,14.1345,14.0979,14.1162,36200.0
2016-09-14 10:35:00,15.43,15.43,15.42,15.42,35324.0,14.1162,14.1162,14.1071,14.1071,35324.0
2016-09-14 10:40:00,15.42,15.42,15.41,15.41,20644.0,14.1071,14.1071,14.0979,14.0979,20644.0
2016-09-14 10:45:00,15.42,15.42,15.4,15.4,21352.0,14.1071,14.1071,14.0888,14.0888,21352.0
2016-09-14 10:50:00,15.41,15.41,15.39,15.39,48328.0,14.0979,14.0979,14.0796,14.0796,48328.0
2016-09-14 10:55:00,15.39,15.4,15.38,15.39,45092.0,14.0796,14.0888,14.0705,14.0796,45092.0
2016-09-14 11:00:00,15.39,15.41,15.39,15.4,28612.0,14.0796,14.0979,14.0796,14.0888,28612.0
2016-09-14 11:05:00,15.41,15.41,15.4,15.4,32472.0,14.0979,14.0979,14.0888,14.0888,32472.0
2016-09-14 11:10:00,15.4,15.4,15.38,15.4,57996.0,14.0888,14.0888,14.0705,14.0888,57996.0
2016-09-14 11:15:00,15.4,15.41,15.4,15.4,19540.0,14.0888,14.0979,14.0888,14.0888,19540.0
2016-09-14 11:20:00,15.4,15.42,15.4,15.42,16520.0,14.0888,14.1071,14.0888,14.1071,16520.0
2016-09-14 11:25:00,15.42,15.44,15.42,15.43,21532.0,14.1071,14.1254,14.1071,14.1162,21532.0
2016-09-14 11:30:00,15.43,15.43,15.41,15.41,22004.0,14.1162,14.1162,14.0979,14.0979,22004.0
2016-09-14 11:35:00,15.41,15.43,15.4,15.43,21732.0,14.0979,14.1162,14.0888,14.1162,21732.0
2016-09-14 11:40:00,15.43,15.43,15.42,15.43,13912.0,14.1162,14.1162,14.1071,14.1162,13912.0
2016-09-14 11:45:00,15.43,15.44,15.42,15.42,12300.0,14.1162,14.1254,14.1071,14.1071,12300.0
2016-09-14 11:50:00,15.43,15.43,15.42,15.42,13940.0,14.1162,14.1162,14.1071,14.1071,13940.0
2016-09-14 11:55:00,15.43,15.43,15.42,15.43,18560.0,14.1162,14.1162,14.1071,14.1162,18560.0
2016-09-14 12:00:00,15.43,15.43,15.41,15.42,26476.0,14.1162,14.1162,14.0979,14.1071,26476.0
2016-09-14 12:05:00,15.42,15.42,15.41,15.42,35064.0,14.1071,14.1071,14.0979,14.1071,35064.0
2016-09-14 12:10:00,15.42,15.44,15.42,15.44,8348.0,14.1071,14.1254,14.1071,14.1254,8348.0
2016-09-14 12:15:00,15.43,15.44,15.43,15.44,14872.0,14.1162,14.1254,14.1162,14.1254,14872.0
2016-09-14 12:20:00,15.45,15.45,15.45,15.45,7212.0,14.1345,14.1345,14.1345,14.1345,7212.0
2016-09-14 12:25:00,15.45,15.46,15.45,15.46,27600.0,14.1345,14.1436,14.1345,14.1436,27600.0
2016-09-14 12:30:00,15.46,15.46,15.45,15.45,14004.0,14.1436,14.1436,14.1345,14.1345,14004.0
2016-09-14 12:35:00,15.45,15.46,15.44,15.44,24800.0,14.1345,14.1436,14.1254,14.1254,24800.0
2016-09-14 12:40:00,15.44,15.44,15.43,15.43,20928.0,14.1254,14.1254,14.1162,14.1162,20928.0
2016-09-14 12:45:00,15.43,15.43,15.42,15.43,18024.0,14.1162,14.1162,14.1071,14.1162,18024.0
2016-09-14 12:50:00,15.43,15.43,15.42,15.42,16400.0,14.1162,14.1162,14.1071,14.1071,16400.0
2016-09-14 12:55:00,15.42,15.43,15.42,15.43,13620.0,14.1071,14.1162,14.1071,14.1162,13620.0
2016-09-14 13:00:00,15.43,15.44,15.43,15.43,75016.0,14.1162,14.1254,14.1162,14.1162,75016.0
2016-09-14 13:05:00,15.43,15.44,15.43,15.44,23740.0,14.1162,14.1254,14.1162,14.1254,23740.0
2016-09-14 13:10:00,15.44,15.44,15.43,15.44,26212.0,14.1254,14.1254,14.1162,14.1254,26212.0
2016-09-14 13:15:00,15.44,15.45,15.44,15.44,17408.0,14.1254,14.1345,14.1254,14.1254,17408.0
2016-09-14 13:20:00,15.44,15.45,15.44,15.45,24392.0,14.1254,14.1345,14.1254,14.1345,24392.0
2016-09-14 13:25:00,15.45,15.46,15.45,15.45,28620.0,14.1345,14.1436,14.1345,14.1345,28620.0
2016-09-14 13:30:00,15.45,15.47,15.45,15.46,15208.0,14.1345,14.1528,14.1345,14.1436,15208.0
2016-09-14 13:35:00,15.46,15.46,15.44,15.45,37212.0,14.1436,14.1436,14.1254,14.1345,37212.0
2016-09-14 13:40:00,15.44,15.45,15.44,15.45,18148.0,14.1254,14.1345,14.1254,14.1345,18148.0
2016-09-14 13:45:00,15.45,15.45,15.42,15.42,41200.0,14.1345,14.1345,14.1071,14.1071,41200.0
2016-09-14 13:50:00,15.42,15.43,15.42,15.43,21640.0,14.1071,14.1162,14.1071,14.1162,21640.0
2016-09-14 13:55:00,15.43,15.43,15.42,15.42,18240.0,14.1162,14.1162,14.1071,14.1071,18240.0
2016-09-14 14:00:00,15.42,15.43,15.42,15.42,42076.0,14.1071,14.1162,14.1071,14.1071,42076.0
2016-09-14 14:05:00,15.42,15.42,15.4,15.41,67244.0,14.1071,14.1071,14.0888,14.0979,67244.0
2016-09-14 14:10:00,15.41,15.41,15.4,15.41,81928.0,14.0979,14.0979,14.0888,14.0979,81928.0
2016-09-14 14:15:00,15.41,15.43,15.4,15.43,24428.0,14.0979,14.1162,14.0888,14.1162,24428.0
2016-09-14 14:20:00,15.43,15.45,15.43,15.45,30900.0,14.1162,14.1345,14.1162,14.1345,30900.0
2016-09-14 14:25:00,15.45,15.45,15.43,15.45,32236.0,14.1345,14.1345,14.1162,14.1345,32236.0
2016-09-14 14:30:00,15.44,15.45,15.43,15.44,32848.0,14.1254,14.1345,14.1162,14.1254,32848.0
2016-09-14 14:35:00,15.44,15.45,15.43,15.44,53876.0,14.1254,14.1345,14.1162,14.1254,53876.0
2016-09-14 14:40:00,15.43,15.45,15.43,15.45,32444.0,14.1162,14.1345,14.1162,14.1345,32444.0
2016-09-14 14:45:00,15.45,15.45,15.44,15.44,30328.0,14.1345,14.1345,14.1254,14.1254,30328.0
2016-09-14 14:50:00,15.44,15.46,15.44,15.45,19212.0,14.1254,14.1436,14.1254,14.1345,19212.0
2016-09-14 14:55:00,15.45,15.46,15.45,15.45,32784.0,14.1345,14.1436,14.1345,14.1345,32784.0
2016-09-14 15:00:00,15.45,15.45,15.43,15.43,30340.0,14.1345,14.1345,14.1162,14.1162,30340.0
2016-09-14 15:05:00,15.43,15.43,15.42,15.42,41760.0,14.1162,14.1162,14.1071,14.1071,41760.0
2016-09-14 15:10:00,15.42,15.42,15.4,15.42,52868.0,14.1071,14.1071,14.0888,14.1071,52868.0
2016-09-14 15:15:00,15.42,15.42,15.4,15.41,90212.0,14.1071,14.1071,14.0888,14.0979,90212.0
2016-09-14 15:20:00,15.41,15.42,15.4,15.41,80064.0,14.0979,14.1071,14.0888,14.0979,80064.0
2016-09-14 15:25:00,15.41,15.41,15.4,15.4,132328.0,14.0979,14.0979,14.0888,14.0888,132328.0
2016-09-14 15:30:00,15.4,15.42,15.4,15.42,41692.0,14.0888,14.1071,14.0888,14.1071,41692.0
2016-09-14 15:35:00,15.42,15.43,15.41,15.42,47440.0,14.1071,14.1162,14.0979,14.1071,47440.0
2016-09-14 15:40:00,15.42,15.45,15.42,15.44,69964.0,14.1071,14.1345,14.1071,14.1254,69964.0
2016-09-14 15:45:00,15.44,15.45,15.43,15.45,61712.0,14.1254,14.1345,14.1162,14.1345,61712.0
2016-09-14 15:50:00,15.45,15.45,15.42,15.44,127732.0,14.1345,14.1345,14.1071,14.1254,127732.0
2016-09-14 15:55:00,15.44,15.45,15.42,15.45,198276.0,14.1254,14.1345,14.1071,14.1345,198276.0
2016-09-15 09:30:00,15.45,15.48,15.45,15.48,49668.0,14.1345,14.1619,14.1345,14.1619,49668.0
2016-09-15 09:35:00,15.49,15.5,15.44,15.45,19888.0,14.1711,14.1802,14.1254,14.1345,19888.0
2016-09-15 09:40:00,15.46,15.51,15.46,15.46,21676.0,14.1436,14.1894,14.1436,14.1436,21676.0
2016-09-15 09:45:00,15.46,15.5,15.45,15.5,13084.0,14.1436,14.1802,14.1345,14.1802,13084.0
2016-09-15 09:50:00,15.51,15.54,15.5,15.53,23296.0,14.1894,14.2168,14.1802,14.2077,23296.0
2016-09-15 09:55:00,15.53,15.54,15.5,15.51,20008.0,14.2077,14.2168,14.1802,14.1894,20008.0
2016-09-15 10:00:00,15.52,15.52,15.5,15.51,17212.0,14.1985,14.1985,14.1802,14.1894,17212.0
2016-09-15 10:05:00,15.52,15.56,15.52,15.54,29304.0,14.1985,14.2351,14.1985,14.2168,29304.0
2016-09-15 10:10:00,15.55,15.58,15.54,15.56,18720.0,14.226,14.2534,14.2168,14.2351,18720.0
2016-09-15 10:15:00,15.57,15.59,15.57,15.59,23736.0,14.2443,14.2626,14.2443,14.2626,23736.0
2016-09-15 10:20:00,15.58,15.58,15.57,15.58,57020.0,14.2534,14.2534,14.2443,14.2534,57020.0
2016-09-15 10:25:00,15.58,15.59,15.58,15.58,11004.0,14.2534,14.2626,14.2534,14.2534,11004.0
2016-09-15 10:30:00,15.58,15.59,15.57,15.58,52308.0,14.2534,14.2626,14.2443,14.2534,52308.0
2016-09-15 10:35:00,15.58,15.59,15.57,15.59,35296.0,14.2534,14.2626,14.2443,14.2626,35296.0
2016-09-15 10:40:00,15.59,15.59,15.57,15.58,61480.0,14.2626,14.2626,14.2443,14.2534,61480.0
2016-09-15 10:45:00,15.59,15.6,15.58,15.6,12560.0,14.2626,14.2717,14.2534,14.2717,12560.0
2016-09-15 10:50:00,15.6,15.62,15.6,15.62,15140.0,14.2717,14.29,14.2717,14.29,15140.0
2016-09-15 10:55:00,15.62,15.63,15.62,15.62,20364.0,14.29,14.2992,14.29,14.29,20364.0
2016-09-15 11:00:00,15.63,15.63,15.62,15.62,13836.0,14.2992,14.2992,14.29,14.29,13836.0
2016-09-15 11:05:00,15.62,15.64,15.62,15.63,22976.0,14.29,14.3083,14.29,14.2992,22976.0
2016-09-15 11:10:00,15.63,15.63,15.62,15.63,18520.0,14.2992,14.2992,14.29,14.2992,18520.0
2016-09-15 11:15:00,15.63,15.63,15.63,15.63,21124.0,14.2992,14.2992,14.2992,14.2992,21124.0
2016-09-15 11:20:00,15.63,15.63,15.62,15.62,30800.0,14.2992,14.2992,14.29,14.29,30800.0
2016-09-15 11:25:00,15.63,15.65,15.62,15.65,15864.0,14.2992,14.3175,14.29,14.3175,15864.0
2016-09-15 11:30:00,15.65,15.68,15.65,15.68,10000.0,14.3175,14.3449,14.3175,14.3449,10000.0
2016-09-15 11:35:00,15.68,15.68,15.66,15.67,10400.0,14.3449,14.3449,14.3266,14.3358,10400.0
2016-09-15 11:40:00,15.67,15.67,15.66,15.66,22420.0,14.3358,14.3358,14.3266,14.3266,22420.0
2016-09-15 11:45:00,15.66,15.67,15.66,15.66,35032.0,14.3266,14.3358,14.3266,14.3266,35032.0
2016-09-15 11:50:00,15.66,15.69,15.66,15.68,54964.0,14.3266,14.3541,14.3266,14.3449,54964.0
2016-09-15 11:55:00,15.68,15.68,15.66,15.66,14800.0,14.3449,14.3449,14.3266,14.3266,14800.0
2016-09-15 12:00:00,15.66,15.67,15.66,15.66,9920.0,14.3266,14.3358,14.3266,14.3266,9920.0
2016-09-15 12:05:00,15.66,15.67,15.66,15.67,58936.0,14.3266,14.3358,14.3266,14.3358,58936.0
2016-09-15 12:10:00,15.67,15.67,15.66,15.66,24600.0,14.3358,14.3358,14.3266,14.3266,24600.0
2016-09-15 12:15:00,15.66,15.67,15.66,15.66,18136.0,14.3266,14.3358,14.3266,14.3266,18136.0
2016-09-15 12:20:00,15.66,15.67,15.66,15.66,32788.0,14.3266,14.3358,14.3266,14.3266,32788.0
2016-09-15 12:25:00,15.66,15.67,15.66,15.66,56000.0,14.3266,14.3358,14.3266,14.3266,56000.0
2016-09-15 12:30:00,15.66,15.66,15.65,15.65,262428.0,14.3266,14.3266,14.3175,14.3175,262428.0
2016-09-15 12:35:00,15.65,15.65,15.63,15.64,17100.0,14.3175,14.3175,14.2992,14.3083,17100.0
2016-09-15 12:40:00,15.63,15.63,15.62,15.62,15008.0,14.2992,14.2992,14.29,14.29,15008.0
2016-09-15 12:45:00,15.62,15.63,15.62,15.63,25204.0,14.29,14.2992,14.29,14.2992,25204.0
2016-09-15 12:50:00,15.63,15.64,15.62,15.64,51580.0,14.2992,14.3083,14.29,14.3083,51580.0
2016-09-15 12:55:00,15.64,15.64,15.63,15.64,16800.0,14.3083,14.3083,14.2992,14.3083,16800.0
2016-09-15 13:00:00,15.64,15.67,15.64,15.66,21704.0,14.3083,14.3358,14.3083,14.3266,21704.0
2016-09-15 13:05:00,15.66,15.67,15.65,15.65,18456.0,14.3266,14.3358,14.3175,14.3175,18456.0
2016-09-15 13:10:00,15.65,15.65,15.64,15.65,28732.0,14.3175,14.3175,14.3083,14.3175,28732.0
2016-09-15 13:15:00,15.65,15.66,15.64,15.66,25524.0,14.3175,14.3266,14.3083,14.3266,25524.0
2016-09-15 13:20:00,15.66,15.66,15.65,15.65,15760.0,14.3266,14.3266,14.3175,14.3175,15760.0
2016-09-15 13:25:00,15.65,15.66,15.64,15.65,31688.0,14.3175,14.3266,14.3083,14.3175,31688.0
2016-09-15 13:30:00,15.65,15.67,15.65,15.67,16776.0,14.3175,14.3358,14.3175,14.3358,16776.0
2016-09-15 13:35:00,15.67,15.67,15.66,15.66,16556.0,14.3358,14.3358,14.3266,14.3266,16556.0
2016-09-15 13:40:00,15.66,15.69,15.65,15.69,40848.0,14.3266,14.3541,14.3175,14.3541,40848.0
2016-09-15 13:45:00,15.68,15.7,15.68,15.7,33940.0,14.3449,14.3632,14.3449,14.3632,33940.0
2016-09-15 13:50:00,15.7,15.7,15.68,15.69,28872.0,14.3632,14.3632,14.3449,14.3541,28872.0
2016-09-15 13:55:00,15.69,15.69,15.68,15.69,24296.0,14.3541,14.3541,14.3449,14.3541,24296.0
2016-09-15 14:00:00,15.69,15.69,15.68,15.69,25028.0,14.3541,14.3541,14.3449,14.3541,25028.0
2016-09-15 14:05:00,15.69,15.69,15.68,15.68,49632.0,14.3541,14.3541,14.3449,14.3449,49632.0
2016-09-15 14:10:00,15.68,15.69,15.68,15.68,19804.0,14.3449,14.3541,14.3449,14.3449,19804.0
2016-09-15 14:15:00,15.69,15.72,15.69,15.72,63556.0,14.3541,14.3815,14.3541,14.3815,63556.0
2016-09-15 14:20:00,15.71,15.72,15.7,15.72,35192.0,14.3724,14.3815,14.3632,14.3815,35192.0
2016-09-15 14:25:00,15.72,15.72,15.71,15.71,123368.0,14.3815,14.3815,14.3724,14.3724,123368.0
2016-09-15 14:30:00,15.71,15.73,15.71,15.73,80540.0,14.3724,14.3907,14.3724,14.3907,80540.0
2016-09-15 14:35:00,15.72,15.73,15.72,15.72,148176.0,14.3815,14.3907,14.3815,14.3815,148176.0
2016-09-15 14:40:00,15.72,15.73,15.72,15.72,51152.0,14.3815,14.3907,14.3815,14.3815,51152.0
2016-09-15 14:45:00,15.72,15.72,15.72,15.72,35360.0,14.3815,14.3815,14.3815,14.3815,35360.0
2016-09-15 14:50:00,15.72,15.74,15.72,15.74,75168.0,14.3815,14.3998,14.3815,14.3998,75168.0
2016-09-15 14:55:00,15.74,15.74,15.72,15.73,40324.0,14.3998,14.3998,14.3815,14.3907,40324.0
2016-09-15 15:00:00,15.73,15.75,15.73,15.75,72132.0,14.3907,14.409,14.3907,14.409,72132.0
2016-09-15 15:05:00,15.74,15.74,15.73,15.73,43020.0,14.3998,14.3998,14.3907,14.3907,43020.0
2016-09-15 15:10:00,15.73,15.73,15.71,15.71,37520.0,14.3907,14.3907,14.3724,14.3724,37520.0
2016-09-15 15:15:00,15.71,15.72,15.69,15.7,64208.0,14.3724,14.3815,14.3541,14.3632,64208.0
2016-09-15 15:20:00,15.7,15.72,15.69,15.69,57860.0,14.3632,14.3815,14.3541,14.3541,57860.0
2016-09-15 15:25:00,15.69,15.7,15.69,15.7,32820.0,14.3541,14.3632,14.3541,14.3632,32820.0
2016-09-15 15:30:00,15.7,15.7,15.69,15.69,55644.0,14.3632,14.3632,14.3541,14.3541,55644.0
2016-09-15 15:35:00,15.69,15.7,15.68,15.7,79612.0,14.3541,14.3632,14.3449,14.3632,79612.0
2016-09-15 15:40:00,15.7,15.7,15.69,15.7,57592.0,14.3632,14.3632,14.3541,14.3632,57592.0
2016-09-15 15:45:00,15.7,15.7,15.69,15.7,163920.0,14.3632,14.3632,14.3541,14.3632,163920.0
2016-09-15 15:50:00,15.7,15.7,15.7,15.7,101744.0,14.3632,14.3632,14.3632,14.3632,101744.0
2016-09-15 15:55:00,15.7,15.7,15.69,15.7,233964.0,14.3632,14.3632,14.3541,14.3632,233964.0
2016-09-16 09:30:00,15.64,15.64,15.59,15.63,953724.0,14.3083,14.3083,14.2626,14.2992,953724.0
2016-09-16 09:35:00,15.63,15.63,15.6,15.61,77568.0,14.2992,14.2992,14.2717,14.2809,77568.0
2016-09-16 09:40:00,15.62,15.63,15.6,15.63,116484.0,14.29,14.2992,14.2717,14.2992,116484.0
2016-09-16 09:45:00,15.64,15.66,15.63,15.63,58108.0,14.3083,14.3266,14.2992,14.2992,58108.0
2016-09-16 09:50:00,15.63,15.64,15.62,15.63,49748.0,14.2992,14.3083,14.29,14.2992,49748.0
2016-09-16 09:55:00,15.63,15.63,15.62,15.63,41944.0,14.2992,14.2992,14.29,14.2992,41944.0
2016-09-16 10:00:00,15.63,15.63,15.6,15.63,80052.0,14.2992,14.2992,14.2717,14.2992,80052.0
2016-09-16 10:05:00,15.62,15.63,15.61,15.62,81624.0,14.29,14.2992,14.2809,14.29,81624.0
2016-09-16 10:10:00,15.62,15.63,15.61,15.63,39424.0,14.29,14.2992,14.2809,14.2992,39424.0
2016-09-16 10:15:00,15.62,15.63,15.62,15.63,28668.0,14.29,14.2992,14.29,14.2992,28668.0
2016-09-16 10:20:00,15.63,15.64,15.63,15.63,28952.0,14.2992,14.3083,14.2992,14.2992,28952.0
2016-09-16 10:25:00,15.63,15.64,15.62,15.63,75744.0,14.2992,14.3083,14.29,14.2992,75744.0
2016-09-16 10:30:00,15.63,15.65,15.63,15.63,33108.0,14.2992,14.3175,14.2992,14.2992,33108.0
2016-09-16 10:35:00,15.63,15.65,15.63,15.65,30084.0,14.2992,14.3175,14.2992,14.3175,30084.0
2016-09-16 10:40:00,15.64,15.66,15.64,15.65,19600.0,14.3083,14.3266,14.3083,14.3175,19600.0
2016-09-16 10:45:00,15.65,15.67,15.65,15.65,14696.0,14.3175,14.3358,14.3175,14.3175,14696.0
2016-09-16 10:50:00,15.65,15.67,15.64,15.65,31708.0,14.3175,14.3358,14.3083,14.3175,31708.0
2016-09-16 10:55:00,15.65,15.65,15.64,15.64,169244.0,14.3175,14.3175,14.3083,14.3083,169244.0
2016-09-16 11:00:00,15.63,15.64,15.62,15.62,126600.0,14.2992,14.3083,14.29,14.29,126600.0
2016-09-16 11:05:00,15.63,15.63,15.62,15.62,41536.0,14.2992,14.2992,14.29,14.29,41536.0
2016-09-16 11:10:00,15.62,15.64,15.61,15.63,20608.0,14.29,14.3083,14.2809,14.2992,20608.0
2016-09-16 11:15:00,15.63,15.65,15.63,15.64,63952.0,14.2992,14.3175,14.2992,14.3083,63952.0
2016-09-16 11:20:00,15.64,15.65,15.63,15.64,20468.0,14.3083,14.3175,14.2992,14.3083,20468.0
2016-09-16 11:25:00,15.64,15.64,15.63,15.64,21148.0,14.3083,14.3083,14.2992,14.3083,21148.0
2016-09-16 11:30:00,15.64,15.65,15.64,15.65,18372.0,14.3083,14.3175,14.3083,14.3175,18372.0
2016-09-16 11:35:00,15.64,15.65,15.64,15.64,89192.0,14.3083,14.3175,14.3083,14.3083,89192.0
2016-09-16 11:40:00,15.64,15.66,15.64,15.65,9600.0,14.3083,14.3266,14.3083,14.3175,9600.0
2016-09-16 11:45:00,15.66,15.68,15.66,15.67,17020.0,14.3266,14.3449,14.3266,14.3358,17020.0
2016-09-16 11:50:00,15.67,15.68,15.66,15.68,89172.0,14.3358,14.3449,14.3266,14.3449,89172.0
2016-09-16 11:55:00,15.68,15.69,15.68,15.69,22704.0,14.3449,14.3541,14.3449,14.3541,22704.0
2016-09-16 12:00:00,15.69,15.7,15.68,15.69,24308.0,14.3541,14.3632,14.3449,14.3541,24308.0
2016-09-16 12:05:00,15.69,15.7,15.69,15.69,13608.0,14.3541,14.3632,14.3541,14.3541,13608.0
2016-09-16 12:10:00,15.69,15.69,15.68,15.68,8776.0,14.3541,14.3541,14.3449,14.3449,8776.0
2016-09-16 12:15:00,15.68,15.69,15.68,15.69,16800.0,14.3449,14.3541,14.3449,14.3541,16800.0
2016-09-16 12:20:00,15.69,15.69,15.68,15.69,14480.0,14.3541,14.3541,14.3449,14.3541,14480.0
2016-09-16 12:25:00,15.69,15.69,15.68,15.69,11800.0,14.3541,14.3541,14.3449,14.3541,11800.0
2016-09-16 12:30:00,15.69,15.69,15.68,15.68,8524.0,14.3541,14.3541,14.3449,14.3449,8524.0
2016-09-16 12:35:00,15.68,15.68,15.67,15.67,12400.0,14.3449,14.3449,14.3358,14.3358,12400.0
2016-09-16 12:40:00,15.66,15.66,15.65,15.65,7648.0,14.3266,14.3266,14.3175,14.3175,7648.0
2016-09-16 12:45:00,15.65,15.68,15.65,15.67,49652.0,14.3175,14.3449,14.3175,14.3358,49652.0
2016-09-16 12:50:00,15.66,15.67,15.66,15.67,14976.0,14.3266,14.3358,14.3266,14.3358,14976.0
2016-09-16 12:55:00,15.67,15.67,15.66,15.66,9600.0,14.3358,14.3358,14.3266,14.3266,9600.0
2016-09-16 13:00:00,15.66,15.67,15.66,15.67,13824.0,14.3266,14.3358,14.3266,14.3358,13824.0
2016-09-16 13:05:00,15.67,15.67,15.66,15.67,30608.0,14.3358,14.3358,14.3266,14.3358,30608.0
2016-09-16 13:10:00,15.67,15.68,15.67,15.67,36824.0,14.3358,14.3449,14.3358,14.3358,36824.0
2016-09-16 13:15:00,15.67,15.69,15.67,15.68,30100.0,14.3358,14.3541,14.3358,14.3449,30100.0
2016-09-16 13:20:00,15.68,15.69,15.68,15.69,16552.0,14.3449,14.3541,14.3449,14.3541,16552.0
2016-09-16 13:25:00,15.69,15.69,15.69,15.69,29580.0,14.3541,14.3541,14.3541,14.3541,29580.0
2016-09-16 13:30:00,15.69,15.7,15.69,15.69,33660.0,14.3541,14.3632,14.3541,14.3541,33660.0
2016-09-16 13:35:00,15.69,15.7,15.69,15.69,46844.0,14.3541,14.3632,14.3541,14.3541,46844.0
2016-09-16 13:40:00,15.69,15.69,15.68,15.68,21216.0,14.3541,14.3541,14.3449,14.3449,21216.0
2016-09-16 13:45:00,15.68,15.69,15.68,15.69,56320.0,14.3449,14.3541,14.3449,14.3541,56320.0
2016-09-16 13:50:00,15.69,15.69,15.68,15.69,134612.0,14.3541,14.3541,14.3449,14.3541,134612.0
2016-09-16 13:55:00,15.69,15.69,15.69,15.69,33024.0,14.3541,14.3541,14.3541,14.3541,33024.0
2016-09-16 14:00:00,15.69,15.69,15.69,15.69,161932.0,14.3541,14.3541,14.3541,14.3541,161932.0
2016-09-16 14:05:00,15.69,15.7,15.69,15.7,28568.0,14.3541,14.3632,14.3541,14.3632,28568.0
2016-09-16 14:10:00,15.69,15.71,15.69,15.71,57120.0,14.3541,14.3724,14.3541,14.3724,57120.0
2016-09-16 14:15:00,15.71,15.74,15.71,15.72,65744.0,14.3724,14.3998,14.3724,14.3815,65744.0
2016-09-16 14:20:00,15.72,15.73,15.72,15.72,15848.0,14.3815,14.3907,14.3815,14.3815,15848.0
2016-09-16 14:25:00,15.72,15.73,15.72,15.73,19024.0,14.3815,14.3907,14.3815,14.3907,19024.0
2016-09-16 14:30:00,15.72,15.73,15.72,15.73,17524.0,14.3815,14.3907,14.3815,14.3907,17524.0
2016-09-16 14:35:00,15.72,15.73,15.72,15.72,10812.0,14.3815,14.3907,14.3815,14.3815,10812.0
2016-09-16 14:40:00,15.72,15.73,15.72,15.72,223284.0,14.3815,14.3907,14.3815,14.3815,223284.0
2016-09-16 14:45:00,15.72,15.72,15.72,15.72,14488.0,14.3815,14.3815,14.3815,14.3815,14488.0
2016-09-16 14:50:00,15.72,15.72,15.71,15.72,33344.0,14.3815,14.3815,14.3724,14.3815,33344.0
2016-09-16 14:55:00,15.72,15.72,15.71,15.72,102132.0,14.3815,14.3815,14.3724,14.3815,102132.0
2016-09-16 15:00:00,15.72,15.73,15.72,15.72,39260.0,14.3815,14.3907,14.3815,14.3815,39260.0
2016-09-16 15:05:00,15.72,15.73,15.72,15.72,30764.0,14.3815,14.3907,14.3815,14.3815,30764.0
2016-09-16 15:10:00,15.72,15.73,15.72,15.73,68740.0,14.3815,14.3907,14.3815,14.3907,68740.0
2016-09-16 15:15:00,15.73,15.73,15.72,15.72,26452.0,14.3907,14.3907,14.3815,14.3815,26452.0
2016-09-16 15:20:00,15.72,15.74,15.72,15.74,43960.0,14.3815,14.3998,14.3815,14.3998,43960.0
2016-09-16 15:25:00,15.74,15.74,15.74,15.74,47596.0,14.3998,14.3998,14.3998,14.3998,47596.0
2016-09-16 15:30:00,15.74,15.75,15.74,15.74,59924.0,14.3998,14.409,14.3998,14.3998,59924.0
2016-09-16 15:35:00,15.74,15.74,15.73,15.73,72228.0,14.3998,14.3998,14.3907,14.3907,72228.0
2016-09-16 15:40:00,15.73,15.74,15.73,15.73,70488.0,14.3907,14.3998,14.3907,14.3907,70488.0
2016-09-16 15:45:00,15.73,15.75,15.73,15.75,159364.0,14.3907,14.409,14.3907,14.409,159364.0
2016-09-16 15:50:00,15.74,15.74,15.73,15.73,106644.0,14.3998,14.3998,14.3907,14.3907,106644.0
2016-09-16 15:55:00,15.74,15.74,15.73,15.74,772572.0,14.3998,14.3998,14.3907,14.3998,772572.0
2016-09-19 09:30:00,15.76,15.86,15.74,15.86,137908.0,14.4181,14.5096,14.3998,14.5096,137908.0
2016-09-19 09:35:00,15.84,15.88,15.84,15.88,56244.0,14.4913,14.5279,14.4913,14.5279,56244.0
2016-09-19 09:40:00,15.88,15.93,15.88,15.89,68620.0,14.5279,14.5736,14.5279,14.537,68620.0
2016-09-19 09:45:00,15.89,15.89,15.88,15.89,58332.0,14.537,14.537,14.5279,14.537,58332.0
2016-09-19 09:50:00,15.9,15.92,15.89,15.92,20044.0,14.5462,14.5645,14.537,14.5645,20044.0
2016-09-19 09:55:00,15.91,15.93,15.91,15.91,20256.0,14.5553,14.5736,14.5553,14.5553,20256.0
2016-09-19 10:00:00,15.92,15.93,15.91,15.92,18156.0,14.5645,14.5736,14.5553,14.5645,18156.0
2016-09-19 10:05:00,15.92,15.93,15.91,15.92,13012.0,14.5645,14.5736,14.5553,14.5645,13012.0
2016-09-19 10:10:00,15.92,15.92,15.89,15.89,28976.0,14.5645,14.5645,14.537,14.537,28976.0
2016-09-19 10:15:00,15.9,15.91,15.9,15.9,10840.0,14.5462,14.5553,14.5462,14.5462,10840.0
2016-09-19 10:20:00,15.91,15.91,15.9,15.9,18268.0,14.5553,14.5553,14.5462,14.5462,18268.0
2016-09-19 10:25:00,15.89,15.91,15.89,15.91,55212.0,14.537,14.5553,14.537,14.5553,55212.0
2016-09-19 10:30:00,15.91,15.91,15.9,15.9,22000.0,14.5553,14.5553,14.5462,14.5462,22000.0
2016-09-19 10:35:00,15.9,15.91,15.9,15.91,122140.0,14.5462,14.5553,14.5462,14.5553,122140.0
2016-09-19 10:40:00,15.91,15.91,15.9,15.9,10000.0,14.5553,14.5553,14.5462,14.5462,10000.0
2016-09-19 10:45:00,15.91,15.92,15.9,15.91,23164.0,14.5553,14.5645,14.5462,14.5553,23164.0
2016-09-19 10:50:00,15.9,15.92,15.9,15.91,80372.0,14.5462,14.5645,14.5462,14.5553,80372.0
2016-09-19 10:55:00,15.91,15.91,15.9,15.9,35004.0,14.5553,14.5553,14.5462,14.5462,35004.0
2016-09-19 11:00:00,15.9,15.91,15.9,15.9,15336.0,14.5462,14.5553,14.5462,14.5462,15336.0
2016-09-19 11:05:00,15.9,15.92,15.9,15.91,43556.0,14.5462,14.5645,14.5462,14.5553,43556.0
2016-09-19 11:10:00,15.91,15.93,15.9,15.91,46372.0,14.5553,14.5736,14.5462,14.5553,46372.0
2016-09-19 11:15:00,15.91,15.92,15.9,15.91,53776.0,14.5553,14.5645,14.5462,14.5553,53776.0
2016-09-19 11:20:00,15.91,15.92,15.9,15.91,55828.0,14.5553,14.5645,14.5462,14.5553,55828.0
2016-09-19 11:25:00,15.91,15.92,15.9,15.91,21832.0,14.5553,14.5645,14.5462,14.5553,21832.0
2016-09-19 11:30:00,15.9,15.92,15.9,15.92,64444.0,14.5462,14.5645,14.5462,14.5645,64444.0
2016-09-19 11:35:00,15.93,15.93,15.92,15.92,8836.0,14.5736,14.5736,14.5645,14.5645,8836.0
2016-09-19 11:40:00,15.92,15.93,15.92,15.93,10976.0,14.5645,14.5736,14.5645,14.5736,10976.0
2016-09-19 11:45:00,15.93,15.94,15.93,15.94,14504.0,14.5736,14.5828,14.5736,14.5828,14504.0
2016-09-19 11:50:00,15.94,15.95,15.93,15.93,30748.0,14.5828,14.5919,14.5736,14.5736,30748.0
2016-09-19 11:55:00,15.93,15.93,15.92,15.93,19616.0,14.5736,14.5736,14.5645,14.5736,19616.0
2016-09-19 12:00:00,15.93,15.93,15.92,15.92,23044.0,14.5736,14.5736,14.5645,14.5645,23044.0
2016-09-19 12:05:00,15.93,15.94,15.92,15.94,115760.0,14.5736,14.5828,14.5645,14.5828,115760.0
2016-09-19 12:10:00,15.94,15.94,15.93,15.94,153444.0,14.5828,14.5828,14.5736,14.5828,153444.0
2016-09-19 12:15:00,15.94,15.94,15.93,15.94,201536.0,14.5828,14.5828,14.5736,14.5828,201536.0
2016-09-19 12:20:00,15.94,15.94,15.93,15.94,133708.0,14.5828,14.5828,14.5736,14.5828,133708.0
2016-09-19 12:25:00,15.94,15.94,15.94,15.94,64932.0,14.5828,14.5828,14.5828,14.5828,64932.0
2016-09-19 12:30:00,15.94,15.95,15.94,15.94,74952.0,14.5828,14.5919,14.5828,14.5828,74952.0
2016-09-19 12:35:00,15.94,15.95,15.94,15.94,87216.0,14.5828,14.5919,14.5828,14.5828,87216.0
2016-09-19 12:40:00,15.94,15.94,15.94,15.94,99116.0,14.5828,14.5828,14.5828,14.5828,99116.0
2016-09-19 12:45:00,15.94,15.94,15.93,15.93,164100.0,14.5828,14.5828,14.5736,14.5736,164100.0
2016-09-19 12:50:00,15.93,15.94,15.92,15.92,61880.0,14.5736,14.5828,14.5645,14.5645,61880.0
2016-09-19 12:55:00,15.92,15.94,15.92,15.93,95720.0,14.5645,14.5828,14.5645,14.5736,95720.0
2016-09-19 13:00:00,15.93,15.94,15.93,15.93,113888.0,14.5736,14.5828,14.5736,14.5736,113888.0
2016-09-19 13:05:00,15.94,15.94,15.93,15.93,31356.0,14.5828,14.5828,14.5736,14.5736,31356.0
2016-09-19 13:10:00,15.93,15.93,15.92,15.92,19396.0,14.5736,14.5736,14.5645,14.5645,19396.0
2016-09-19 13:15:00,15.92,15.93,15.92,15.92,46260.0,14.5645,14.5736,14.5645,14.5645,46260.0
2016-09-19 13:20:00,15.92,15.92,15.91,15.91,26252.0,14.5645,14.5645,14.5553,14.5553,26252.0
2016-09-19 13:25:00,15.91,15.92,15.91,15.91,32932.0,14.5553,14.5645,14.5553,14.5553,32932.0
2016-09-19 13:30:00,15.91,15.92,15.91,15.92,280012.0,14.5553,14.5645,14.5553,14.5645,280012.0
2016-09-19 13:35:00,15.92,15.92,15.9,15.91,184484.0,14.5645,14.5645,14.5462,14.5553,184484.0
2016-09-19 13:40:00,15.91,15.92,15.91,15.91,164244.0,14.5553,14.5645,14.5553,14.5553,164244.0
2016-09-19 13:45:00,15.91,15.93,15.91,15.93,46624.0,14.5553,14.5736,14.5553,14.5736,46624.0
2016-09-19 13:50:00,15.92,15.92,15.91,15.91,19048.0,14.5645,14.5645,14.5553,14.5553,19048.0
2016-09-19 13:55:00,15.92,15.93,15.91,15.92,42812.0,14.5645,14.5736,14.5553,14.5645,42812.0
2016-09-19 14:00:00,15.92,15.93,15.91,15.93,48596.0,14.5645,14.5736,14.5553,14.5736,48596.0
2016-09-19 14:05:00,15.92,15.93,15.92,15.93,9200.0,14.5645,14.5736,14.5645,14.5736,9200.0
2016-09-19 14:10:00,15.93,15.94,15.92,15.93,49976.0,14.5736,14.5828,14.5645,14.5736,49976.0
2016-09-19 14:15:00,15.93,15.93,15.92,15.93,28396.0,14.5736,14.5736,14.5645,14.5736,28396.0
2016-09-19 14:20:00,15.92,15.92,15.91,15.92,25212.0,14.5645,14.5645,14.5553,14.5645,25212.0
2016-09-19 14:25:00,15.92,15.92,15.91,15.92,20348.0,14.5645,14.5645,14.5553,14.5645,20348.0
2016-09-19 14:30:00,15.92,15.93,15.92,15.93,29924.0,14.5645,14.5736,14.5645,14.5736,29924.0
2016-09-19 14:35:00,15.93,15.93,15.92,15.92,27724.0,14.5736,14.5736,14.5645,14.5645,27724.0
2016-09-19 14:40:00,15.92,15.92,15.91,15.91,30808.0,14.5645,14.5645,14.5553,14.5553,30808.0
2016-09-19 14:45:00,15.91,15.94,15.91,15.93,35428.0,14.5553,14.5828,14.5553,14.5736,35428.0
2016-09-19 14:50:00,15.93,15.93,15.92,15.93,48324.0,14.5736,14.5736,14.5645,14.5736,48324.0
2016-09-19 14:55:00,15.92,15.94,15.92,15.94,26664.0,14.5645,14.5828,14.5645,14.5828,26664.0
2016-09-19 15:00:00,15.93,15.93,15.93,15.93,21808.0,14.5736,14.5736,14.5736,14.5736,21808.0
2016-09-19 15:05:00,15.93,15.93,15.92,15.92,128420.0,14.5736,14.5736,14.5645,14.5645,128420.0
2016-09-19 15:10:00,15.92,15.93,15.92,15.93,71548.0,14.5645,14.5736,14.5645,14.5736,71548.0
2016-09-19 15:15:00,15.93,15.93,15.92,15.93,134548.0,14.5736,14.5736,14.5645,14.5736,134548.0
2016-09-19 15:20:00,15.93,15.93,15.92,15.93,49568.0,14.5736,14.5736,14.5645,14.5736,49568.0
2016-09-19 15:25:00,15.93,15.94,15.93,15.93,59348.0,14.5736,14.5828,14.5736,14.5736,59348.0
2016-09-19 15:30:00,15.93,15.93,15.92,15.92,166780.0,14.5736,14.5736,14.5645,14.5645,166780.0
2016-09-19 15:35:00,15.93,15.93,15.92,15.93,95192.0,14.5736,14.5736,14.5645,14.5736,95192.0
2016-09-19 15:40:00,15.93,15.94,15.92,15.93,92368.0,14.5736,14.5828,14.5645,14.5736,92368.0
2016-09-19 15:45:00,15.93,15.94,15.92,15.92,144836.0,14.5736,14.5828,14.5645,14.5645,144836.0
2016-09-19 15:50:00,15.92,15.93,15.92,15.93,230660.0,14.5645,14.5736,14.5645,14.5736,230660.0
2016-09-19 15:55:00,15.93,15.94,15.93,15.94,523844.0,14.5736,14.5828,14.5736,14.5828,523844.0
2016-09-20 09:30:00,16.24,16.3,16.2,16.26,850212.0,14.8572,14.9121,14.8206,14.8755,850212.0
2016-09-20 09:35:00,16.26,16.28,16.2,16.21,237896.0,14.8755,14.8938,14.8206,14.8298,237896.0
2016-09-20 09:40:00,16.21,16.26,16.17,16.19,639200.0,14.8298,14.8755,14.7932,14.8115,639200.0
2016-09-20 09:45:00,16.2,16.21,16.13,16.16,172492.0,14.8206,14.8298,14.7566,14.784,172492.0
2016-09-20 09:50:00,16.16,16.17,16.13,16.15,79120.0,14.784,14.7932,14.7566,14.7749,79120.0
2016-09-20 09:55:00,16.15,16.19,16.14,16.17,101976.0,14.7749,14.8115,14.7657,14.7932,101976.0
2016-09-20 10:00:00,16.17,16.2,16.17,16.18,131944.0,14.7932,14.8206,14.7932,14.8023,131944.0
2016-09-20 10:05:00,16.19,16.19,16.15,16.16,112600.0,14.8115,14.8115,14.7749,14.784,112600.0
2016-09-20 10:10:00,16.15,16.15,16.14,16.14,60492.0,14.7749,14.7749,14.7657,14.7657,60492.0
2016-09-20 10:15:00,16.14,16.18,16.14,16.17,144032.0,14.7657,14.8023,14.7657,14.7932,144032.0
2016-09-20 10:20:00,16.17,16.18,16.16,16.16,98336.0,14.7932,14.8023,14.784,14.784,98336.0
2016-09-20 10:25:00,16.16,16.16,16.15,16.15,74608.0,14.784,14.784,14.7749,14.7749,74608.0
2016-09-20 10:30:00,16.15,16.18,16.15,16.16,258464.0,14.7749,14.8023,14.7749,14.784,258464.0
2016-09-20 10:35:00,16.16,16.16,16.14,16.14,81984.0,14.784,14.784,14.7657,14.7657,81984.0
2016-09-20 10:40:00,16.14,16.14,16.11,16.11,109280.0,14.7657,14.7657,14.7383,14.7383,109280.0
2016-09-20 10:45:00,16.11,16.11,16.1,16.11,31120.0,14.7383,14.7383,14.7292,14.7383,31120.0
2016-09-20 10:50:00,16.11,16.11,16.09,16.1,45192.0,14.7383,14.7383,14.72,14.7292,45192.0
2016-09-20 10:55:00,16.1,16.1,16.09,16.09,146844.0,14.7292,14.7292,14.72,14.72,146844.0
2016-09-20 11:00:00,16.09,16.1,16.09,16.1,46132.0,14.72,14.7292,14.72,14.7292,46132.0
2016-09-20 11:05:00,16.1,16.11,16.09,16.1,194744.0,14.7292,14.7383,14.72,14.7292,194744.0
2016-09-20 11:10:00,16.1,16.1,16.08,16.1,201368.0,14.7292,14.7292,14.7109,14.7292,201368.0
2016-09-20 11:15:00,16.1,16.1,16.09,16.09,207732.0,14.7292,14.7292,14.72,14.72,207732.0
2016-09-20 11:20:00,16.09,16.09,16.06,16.07,85096.0,14.72,14.72,14.6926,14.7017,85096.0
2016-09-20 11:25:00,16.07,16.07,16.05,16.05,51740.0,14.7017,14.7017,14.6834,14.6834,51740.0
2016-09-20 11:30:00,16.05,16.07,16.05,16.06,30616.0,14.6834,14.7017,14.6834,14.6926,30616.0
2016-09-20 11:35:00,16.06,16.06,16.03,16.04,128440.0,14.6926,14.6926,14.6651,14.6743,128440.0
2016-09-20 11:40:00,16.04,16.04,16.03,16.04,91444.0,14.6743,14.6743,14.6651,14.6743,91444.0
2016-09-20 11:45:00,16.04,16.05,16.04,16.05,102316.0,14.6743,14.6834,14.6743,14.6834,102316.0
2016-09-20 11:50:00,16.05,16.06,16.05,16.06,49964.0,14.6834,14.6926,14.6834,14.6926,49964.0
2016-09-20 11:55:00,16.06,16.07,16.04,16.05,149568.0,14.6926,14.7017,14.6743,14.6834,149568.0
2016-09-20 12:00:00,16.05,16.06,16.05,16.06,60424.0,14.6834,14.6926,14.6834,14.6926,60424.0
2016-09-20 12:05:00,16.06,16.06,16.05,16.05,215680.0,14.6926,14.6926,14.6834,14.6834,215680.0
2016-09-20 12:10:00,16.05,16.06,16.04,16.04,68832.0,14.6834,14.6926,14.6743,14.6743,68832.0
2016-09-20 12:15:00,16.04,16.05,16.04,16.04,71720.0,14.6743,14.6834,14.6743,14.6743,71720.0
2016-09-20 12:20:00,16.04,16.05,16.04,16.05,73540.0,14.6743,14.6834,14.6743,14.6834,73540.0
2016-09-20 12:25:00,16.05,16.07,16.05,16.07,94912.0,14.6834,14.7017,14.6834,14.7017,94912.0
2016-09-20 12:30:00,16.07,16.07,16.06,16.06,71744.0,14.7017,14.7017,14.6926,14.6926,71744.0
2016-09-20 12:35:00,16.06,16.07,16.06,16.07,48780.0,14.6926,14.7017,14.6926,14.7017,48780.0
2016-09-20 12:40:00,16.07,16.09,16.07,16.09,241268.0,14.7017,14.72,14.7017,14.72,241268.0
2016-09-20 12:45:00,16.09,16.09,16.07,16.07,132404.0,14.72,14.72,14.7017,14.7017,132404.0
2016-09-20 12:50:00,16.07,16.09,16.07,16.09,74716.0,14.7017,14.72,14.7017,14.72,74716.0
2016-09-20 12:55:00,16.09,16.11,16.08,16.1,146028.0,14.72,14.7383,14.7109,14.7292,146028.0
2016-09-20 13:00:00,16.1,16.13,16.1,16.12,262796.0,14.7292,14.7566,14.7292,14.7475,262796.0
2016-09-20 13:05:00,16.12,16.13,16.11,16.11,81500.0,14.7475,14.7566,14.7383,14.7383,81500.0
2016-09-20 13:10:00,16.11,16.12,16.1,16.1,95524.0,14.7383,14.7475,14.7292,14.7292,95524.0
2016-09-20 13:15:00,16.1,16.11,16.1,16.11,34800.0,14.7292,14.7383,14.7292,14.7383,34800.0
2016-09-20 13:20:00,16.1,16.11,16.1,16.11,54980.0,14.7292,14.7383,14.7292,14.7383,54980.0
2016-09-20 13:25:00,16.11,16.11,16.1,16.1,21100.0,14.7383,14.7383,14.7292,14.7292,21100.0
2016-09-20 13:30:00,16.1,16.1,16.09,16.1,107616.0,14.7292,14.7292,14.72,14.7292,107616.0
2016-09-20 13:35:00,16.1,16.1,16.1,16.1,47872.0,14.7292,14.7292,14.7292,14.7292,47872.0
2016-09-20 13:40:00,16.1,16.11,16.1,16.11,41684.0,14.7292,14.7383,14.7292,14.7383,41684.0
2016-09-20 13:45:00,16.1,16.11,16.1,16.11,43928.0,14.7292,14.7383,14.7292,14.7383,43928.0
2016-09-20 13:50:00,16.11,16.11,16.1,16.11,34400.0,14.7383,14.7383,14.7292,14.7383,34400.0
2016-09-20 13:55:00,16.1,16.11,16.1,16.1,56320.0,14.7292,14.7383,14.7292,14.7292,56320.0
2016-09-20 14:00:00,16.1,16.11,16.1,16.11,55184.0,14.7292,14.7383,14.7292,14.7383,55184.0
2016-09-20 14:05:00,16.11,16.12,16.11,16.11,40024.0,14.7383,14.7475,14.7383,14.7383,40024.0
2016-09-20 14:10:00,16.11,16.11,16.1,16.1,39124.0,14.7383,14.7383,14.7292,14.7292,39124.0
2016-09-20 14:15:00,16.1,16.11,16.1,16.1,54848.0,14.7292,14.7383,14.7292,14.7292,54848.0
2016-09-20 14:20:00,16.1,16.1,16.09,16.09,23308.0,14.7292,14.7292,14.72,14.72,23308.0
2016-09-20 14:25:00,16.09,16.09,16.08,16.09,64120.0,14.72,14.72,14.7109,14.72,64120.0
2016-09-20 14:30:00,16.08,16.09,16.08,16.09,23520.0,14.7109,14.72,14.7109,14.72,23520.0
2016-09-20 14:35:00,16.09,16.09,16.08,16.09,92356.0,14.72,14.72,14.7109,14.72,92356.0
2016-09-20 14:40:00,16.09,16.09,16.07,16.07,63076.0,14.72,14.72,14.7017,14.7017,63076.0
2016-09-20 14:45:00,16.07,16.08,16.07,16.08,46488.0,14.7017,14.7109,14.7017,14.7109,46488.0
2016-09-20 14:50:00,16.08,16.08,16.05,16.05,79772.0,14.7109,14.7109,14.6834,14.6834,79772.0
2016-09-20 14:55:00,16.05,16.07,16.05,16.05,79212.0,14.6834,14.7017,14.6834,14.6834,79212.0
2016-09-20 15:00:00,16.05,16.06,16.05,16.05,127092.0,14.6834,14.6926,14.6834,14.6834,127092.0
2016-09-20 15:05:00,16.05,16.06,16.05,16.05,118156.0,14.6834,14.6926,14.6834,14.6834,118156.0
2016-09-20 15:10:00,16.05,16.06,16.05,16.06,116208.0,14.6834,14.6926,14.6834,14.6926,116208.0
2016-09-20 15:15:00,16.06,16.06,16.05,16.05,87416.0,14.6926,14.6926,14.6834,14.6834,87416.0
2016-09-20 15:20:00,16.05,16.06,16.05,16.05,39672.0,14.6834,14.6926,14.6834,14.6834,39672.0
2016-09-20 15:25:00,16.05,16.06,16.05,16.05,93456.0,14.6834,14.6926,14.6834,14.6834,93456.0
2016-09-20 15:30:00,16.05,16.06,16.05,16.06,65760.0,14.6834,14.6926,14.6834,14.6926,65760.0
2016-09-20 15:35:00,16.06,16.06,16.05,16.06,115496.0,14.6926,14.6926,14.6834,14.6926,115496.0
2016-09-20 15:40:00,16.06,16.06,16.05,16.05,170468.0,14.6926,14.6926,14.6834,14.6834,170468.0
2016-09-20 15:45:00,16.05,16.05,16.05,16.05,183472.0,14.6834,14.6834,14.6834,14.6834,183472.0
2016-09-20 15:50:00,16.05,16.05,16.05,16.05,179112.0,14.6834,14.6834,14.6834,14.6834,179112.0
2016-09-20 15:55:00,16.05,16.06,16.03,16.03,592532.0,14.6834,14.6926,14.6651,14.6651,592532.0
2016-09-21 09:30:00,16.11,16.17,16.07,16.09,77208.0,14.7383,14.7932,14.7017,14.72,77208.0
2016-09-21 09:35:00,16.11,16.14,16.09,16.11,41368.0,14.7383,14.7657,14.72,14.7383,41368.0
2016-09-21 09:40:00,16.11,16.13,16.09,16.1,59864.0,14.7383,14.7566,14.72,14.7292,59864.0
2016-09-21 09:45:00,16.1,16.12,16.1,16.12,35604.0,14.7292,14.7475,14.7292,14.7475,35604.0
2016-09-21 09:50:00,16.12,16.16,16.12,16.16,44828.0,14.7475,14.784,14.7475,14.784,44828.0
2016-09-21 09:55:00,16.15,16.16,16.15,16.16,18800.0,14.7749,14.784,14.7749,14.784,18800.0
2016-09-21 10:00:00,16.16,16.17,16.15,16.17,19780.0,14.784,14.7932,14.7749,14.7932,19780.0
2016-09-21 10:05:00,16.17,16.18,16.16,16.16,10472.0,14.7932,14.8023,14.784,14.784,10472.0
2016-09-21 10:10:00,16.16,16.16,16.15,16.16,8400.0,14.784,14.784,14.7749,14.784,8400.0
2016-09-21 10:15:00,16.16,16.16,16.15,16.16,17400.0,14.784,14.784,14.7749,14.784,17400.0
2016-09-21 10:20:00,16.16,16.16,16.14,16.14,113396.0,14.784,14.784,14.7657,14.7657,113396.0
2016-09-21 10:25:00,16.14,16.15,16.14,16.14,15800.0,14.7657,14.7749,14.7657,14.7657,15800.0
2016-09-21 10:30:00,16.14,16.14,16.12,16.12,43176.0,14.7657,14.7657,14.7475,14.7475,43176.0
2016-09-21 10:35:00,16.13,16.13,16.11,16.11,132228.0,14.7566,14.7566,14.7383,14.7383,132228.0
2016-09-21 10:40:00,16.12,16.13,16.11,16.12,125116.0,14.7475,14.7566,14.7383,14.7475,125116.0
2016-09-21 10:45:00,16.11,16.12,16.1,16.1,148744.0,14.7383,14.7475,14.7292,14.7292,148744.0
2016-09-21 10:50:00,16.1,16.1,16.09,16.09,91332.0,14.7292,14.7292,14.72,14.72,91332.0
2016-09-21 10:55:00,16.09,16.09,16.08,16.08,61468.0,14.72,14.72,14.7109,14.7109,61468.0
2016-09-21 11:00:00,16.08,16.09,16.08,16.09,32876.0,14.7109,14.72,14.7109,14.72,32876.0
2016-09-21 11:05:00,16.09,16.1,16.09,16.09,34412.0,14.72,14.7292,14.72,14.72,34412.0
2016-09-21 11:10:00,16.08,16.08,16.07,16.08,26800.0,14.7109,14.7109,14.7017,14.7109,26800.0
2016-09-21 11:15:00,16.08,16.08,16.07,16.08,23384.0,14.7109,14.7109,14.7017,14.7109,23384.0
2016-09-21 11:20:00,16.08,16.09,16.07,16.09,138692.0,14.7109,14.72,14.7017,14.72,138692.0
2016-09-21 11:25:00,16.09,16.1,16.08,16.09,32488.0,14.72,14.7292,14.7109,14.72,32488.0
2016-09-21 11:30:00,16.1,16.1,16.08,16.08,26400.0,14.7292,14.7292,14.7109,14.7109,26400.0
2016-09-21 11:35:00,16.09,16.1,16.09,16.1,15400.0,14.72,14.7292,14.72,14.7292,15400.0
2016-09-21 11:40:00,16.1,16.1,16.08,16.08,20400.0,14.7292,14.7292,14.7109,14.7109,20400.0
2016-09-21 11:45:00,16.08,16.09,16.08,16.09,6544.0,14.7109,14.72,14.7109,14.72,6544.0
2016-09-21 11:50:00,16.09,16.09,16.08,16.08,36880.0,14.72,14.72,14.7109,14.7109,36880.0
2016-09-21 11:55:00,16.08,16.08,16.07,16.08,14056.0,14.7109,14.7109,14.7017,14.7109,14056.0
2016-09-21 12:00:00,16.08,16.1,16.07,16.1,84764.0,14.7109,14.7292,14.7017,14.7292,84764.0
2016-09-21 12:05:00,16.09,16.09,16.08,16.09,38444.0,14.72,14.72,14.7109,14.72,38444.0
2016-09-21 12:10:00,16.09,16.1,16.08,16.09,32360.0,14.72,14.7292,14.7109,14.72,32360.0
2016-09-21 12:15:00,16.08,16.09,16.06,16.06,175340.0,14.7109,14.72,14.6926,14.6926,175340.0
2016-09-21 12:20:00,16.06,16.07,16.06,16.06,17916.0,14.6926,14.7017,14.6926,14.6926,17916.0
2016-09-21 12:25:00,16.06,16.06,16.05,16.05,20104.0,14.6926,14.6926,14.6834,14.6834,20104.0
2016-09-21 12:30:00,16.05,16.05,16.03,16.03,23320.0,14.6834,14.6834,14.6651,14.6651,23320.0
2016-09-21 12:35:00,16.03,16.04,16.03,16.03,18072.0,14.6651,14.6743,14.6651,14.6651,18072.0
2016-09-21 12:40:00,16.03,16.04,16.03,16.04,11600.0,14.6651,14.6743,14.6651,14.6743,11600.0
2016-09-21 12:45:00,16.04,16.04,16.04,16.04,12000.0,14.6743,14.6743,14.6743,14.6743,12000.0
2016-09-21 12:50:00,16.04,16.06,16.04,16.06,16000.0,14.6743,14.6926,14.6743,14.6926,16000.0
2016-09-21 12:55:00,16.06,16.07,16.05,16.07,8584.0,14.6926,14.7017,14.6834,14.7017,8584.0
2016-09-21 13:00:00,16.07,16.08,16.06,16.07,16676.0,14.7017,14.7109,14.6926,14.7017,16676.0
2016-09-21 13:05:00,16.07,16.07,16.06,16.06,13352.0,14.7017,14.7017,14.6926,14.6926,13352.0
2016-09-21 13:10:00,16.06,16.06,16.05,16.05,7600.0,14.6926,14.6926,14.6834,14.6834,7600.0
2016-09-21 13:15:00,16.05,16.05,16.04,16.04,11796.0,14.6834,14.6834,14.6743,14.6743,11796.0
2016-09-21 13:20:00,16.04,16.05,16.04,16.04,13600.0,14.6743,14.6834,14.6743,14.6743,13600.0
2016-09-21 13:25:00,16.04,16.04,16.03,16.04,7600.0,14.6743,14.6743,14.6651,14.6743,7600.0
2016-09-21 13:30:00,16.04,16.04,16.03,16.04,7428.0,14.6743,14.6743,14.6651,14.6743,7428.0
2016-09-21 13:35:00,16.04,16.05,16.04,16.04,7200.0,14.6743,14.6834,14.6743,14.6743,7200.0
2016-09-21 13:40:00,16.04,16.04,16.03,16.04,19572.0,14.6743,14.6743,14.6651,14.6743,19572.0
2016-09-21 13:45:00,16.04,16.05,16.03,16.05,17600.0,14.6743,14.6834,14.6651,14.6834,17600.0
2016-09-21 13:50:00,16.04,16.05,16.04,16.04,6000.0,14.6743,14.6834,14.6743,14.6743,6000.0
2016-09-21 13:55:00,16.04,16.06,16.04,16.05,15148.0,14.6743,14.6926,14.6743,14.6834,15148.0
2016-09-21 14:00:00,16.04,16.1,16.02,16.08,71408.0,14.6743,14.7292,14.656,14.7109,71408.0
2016-09-21 14:05:00,16.08,16.11,16.08,16.09,11544.0,14.7109,14.7383,14.7109,14.72,11544.0
2016-09-21 14:10:00,16.09,16.11,16.09,16.09,79328.0,14.72,14.7383,14.72,14.72,79328.0
2016-09-21 14:15:00,16.1,16.11,16.08,16.09,23952.0,14.7292,14.7383,14.7109,14.72,23952.0
2016-09-21 14:20:00,16.09,16.1,16.07,16.07,20704.0,14.72,14.7292,14.7017,14.7017,20704.0
2016-09-21 14:25:00,16.07,16.07,16.05,16.06,17652.0,14.7017,14.7017,14.6834,14.6926,17652.0
2016-09-21 14:30:00,16.05,16.06,16.05,16.06,21840.0,14.6834,14.6926,14.6834,14.6926,21840.0
2016-09-21 14:35:00,16.06,16.09,16.06,16.08,28136.0,14.6926,14.72,14.6926,14.7109,28136.0
2016-09-21 14:40:00,16.08,16.1,16.08,16.09,72968.0,14.7109,14.7292,14.7109,14.72,72968.0
2016-09-21 14:45:00,16.09,16.11,16.09,16.1,164860.0,14.72,14.7383,14.72,14.7292,164860.0
2016-09-21 14:50:00,16.1,16.1,16.1,16.1,45248.0,14.7292,14.7292,14.7292,14.7292,45248.0
2016-09-21 14:55:00,16.1,16.14,16.1,16.14,25592.0,14.7292,14.7657,14.7292,14.7657,25592.0
2016-09-21 15:00:00,16.14,16.14,16.12,16.14,78640.0,14.7657,14.7657,14.7475,14.7657,78640.0
2016-09-21 15:05:00,16.15,16.16,16.14,16.14,36492.0,14.7749,14.784,14.7657,14.7657,36492.0
2016-09-21 15:10:00,16.14,16.16,16.14,16.16,14612.0,14.7657,14.784,14.7657,14.784,14612.0
2016-09-21 15:15:00,16.16,16.17,16.16,16.16,24836.0,14.784,14.7932,14.784,14.784,24836.0
2016-09-21 15:20:00,16.16,16.18,16.16,16.18,66460.0,14.784,14.8023,14.784,14.8023,66460.0
2016-09-21 15:25:00,16.17,16.2,16.17,16.19,183068.0,14.7932,14.8206,14.7932,14.8115,183068.0
2016-09-21 15:30:00,16.2,16.21,16.19,16.21,36836.0,14.8206,14.8298,14.8115,14.8298,36836.0
2016-09-21 15:35:00,16.21,16.22,16.21,16.22,64616.0,14.8298,14.8389,14.8298,14.8389,64616.0
2016-09-21 15:40:00,16.22,16.23,16.22,16.22,57384.0,14.8389,14.8481,14.8389,14.8389,57384.0
2016-09-21 15:45:00,16.23,16.24,16.22,16.22,85736.0,14.8481,14.8572,14.8389,14.8389,85736.0
2016-09-21 15:50:00,16.23,16.24,16.22,16.22,109144.0,14.8481,14.8572,14.8389,14.8389,109144.0
2016-09-21 15:55:00,16.22,16.23,16.21,16.22,239964.0,14.8389,14.8481,14.8298,14.8389,239964.0
2016-09-22 09:30:00,16.25,16.32,16.25,16.31,181792.0,14.8664,14.9304,14.8664,14.9213,181792.0
2016-09-22 09:35:00,16.28,16.32,16.28,16.29,16456.0,14.8938,14.9304,14.8938,14.903,16456.0
2016-09-22 09:40:00,16.29,16.29,16.26,16.28,28096.0,14.903,14.903,14.8755,14.8938,28096.0
2016-09-22 09:45:00,16.27,16.29,16.27,16.27,15256.0,14.8847,14.903,14.8847,14.8847,15256.0
2016-09-22 09:50:00,16.28,16.3,16.26,16.27,30104.0,14.8938,14.9121,14.8755,14.8847,30104.0
2016-09-22 09:55:00,16.28,16.3,16.28,16.3,4000.0,14.8938,14.9121,14.8938,14.9121,4000.0
2016-09-22 10:00:00,16.3,16.33,16.3,16.32,33564.0,14.9121,14.9396,14.9121,14.9304,33564.0
2016-09-22 10:05:00,16.32,16.34,16.32,16.33,85548.0,14.9304,14.9487,14.9304,14.9396,85548.0
2016-09-22 10:10:00,16.33,16.33,16.32,16.32,52264.0,14.9396,14.9396,14.9304,14.9304,52264.0
2016-09-22 10:15:00,16.32,16.33,16.32,16.32,27476.0,14.9304,14.9396,14.9304,14.9304,27476.0
2016-09-22 10:20:00,16.32,16.32,16.32,16.32,28484.0,14.9304,14.9304,14.9304,14.9304,28484.0
2016-09-22 10:25:00,16.32,16.32,16.31,16.32,25248.0,14.9304,14.9304,14.9213,14.9304,25248.0
2016-09-22 10:30:00,16.32,16.32,16.32,16.32,35768.0,14.9304,14.9304,14.9304,14.9304,35768.0
2016-09-22 10:35:00,16.32,16.32,16.31,16.32,11316.0,14.9304,14.9304,14.9213,14.9304,11316.0
2016-09-22 10:40:00,16.31,16.31,16.31,16.31,17212.0,14.9213,14.9213,14.9213,14.9213,17212.0
2016-09-22 10:45:00,16.31,16.32,16.31,16.31,20516.0,14.9213,14.9304,14.9213,14.9213,20516.0
2016-09-22 10:50:00,16.31,16.32,16.31,16.32,42872.0,14.9213,14.9304,14.9213,14.9304,42872.0
2016-09-22 10:55:00,16.32,16.32,16.31,16.32,20444.0,14.9304,14.9304,14.9213,14.9304,20444.0
2016-09-22 11:00:00,16.31,16.31,16.31,16.31,22488.0,14.9213,14.9213,14.9213,14.9213,22488.0
2016-09-22 11:05:00,16.31,16.32,16.31,16.32,173328.0,14.9213,14.9304,14.9213,14.9304,173328.0
2016-09-22 11:10:00,16.31,16.31,16.29,16.29,28220.0,14.9213,14.9213,14.903,14.903,28220.0
2016-09-22 11:15:00,16.29,16.31,16.29,16.31,64892.0,14.903,14.9213,14.903,14.9213,64892.0
2016-09-22 11:20:00,16.31,16.33,16.31,16.32,41604.0,14.9213,14.9396,14.9213,14.9304,41604.0
2016-09-22 11:25:00,16.32,16.33,16.32,16.32,14928.0,14.9304,14.9396,14.9304,14.9304,14928.0
2016-09-22 11:30:00,16.32,16.34,16.32,16.34,23752.0,14.9304,14.9487,14.9304,14.9487,23752.0
2016-09-22 11:35:00,16.34,16.35,16.34,16.34,9788.0,14.9487,14.9579,14.9487,14.9487,9788.0
2016-09-22 11:40:00,16.34,16.34,16.33,16.34,15232.0,14.9487,14.9487,14.9396,14.9487,15232.0
2016-09-22 11:45:00,16.33,16.34,16.33,16.34,7600.0,14.9396,14.9487,14.9396,14.9487,7600.0
2016-09-22 11:50:00,16.34,16.34,16.33,16.33,38252.0,14.9487,14.9487,14.9396,14.9396,38252.0
2016-09-22 11:55:00,16.33,16.34,16.33,16.34,126556.0,14.9396,14.9487,14.9396,14.9487,126556.0
2016-09-22 12:00:00,16.34,16.34,16.34,16.34,7200.0,14.9487,14.9487,14.9487,14.9487,7200.0
2016-09-22 12:05:00,16.35,16.35,16.34,16.35,4800.0,14.9579,14.9579,14.9487,14.9579,4800.0
2016-09-22 12:10:00,16.35,16.35,16.34,16.35,34752.0,14.9579,14.9579,14.9487,14.9579,34752.0
2016-09-22 12:15:00,16.35,16.35,16.34,16.34,16400.0,14.9579,14.9579,14.9487,14.9487,16400.0
2016-09-22 12:20:00,16.34,16.35,16.33,16.34,20000.0,14.9487,14.9579,14.9396,14.9487,20000.0
2016-09-22 12:25:00,16.34,16.35,16.34,16.35,9068.0,14.9487,14.9579,14.9487,14.9579,9068.0
2016-09-22 12:30:00,16.35,16.35,16.34,16.34,8480.0,14.9579,14.9579,14.9487,14.9487,8480.0
2016-09-22 12:35:00,16.34,16.34,16.34,16.34,9600.0,14.9487,14.9487,14.9487,14.9487,9600.0
2016-09-22 12:40:00,16.34,16.34,16.33,16.34,19600.0,14.9487,14.9487,14.9396,14.9487,19600.0
2016-09-22 12:45:00,16.34,16.34,16.34,16.34,10400.0,14.9487,14.9487,14.9487,14.9487,10400.0
2016-09-22 12:50:00,16.34,16.34,16.34,16.34,9700.0,14.9487,14.9487,14.9487,14.9487,9700.0
2016-09-22 12:55:00,16.34,16.34,16.33,16.34,23600.0,14.9487,14.9487,14.9396,14.9487,23600.0
2016-09-22 13:00:00,16.34,16.35,16.34,16.35,10540.0,14.9487,14.9579,14.9487,14.9579,10540.0
2016-09-22 13:05:00,16.35,16.35,16.34,16.35,4800.0,14.9579,14.9579,14.9487,14.9579,4800.0
2016-09-22 13:10:00,16.35,16.35,16.35,16.35,13636.0,14.9579,14.9579,14.9579,14.9579,13636.0
2016-09-22 13:15:00,16.35,16.35,16.35,16.35,7288.0,14.9579,14.9579,14.9579,14.9579,7288.0
2016-09-22 13:20:00,16.35,16.35,16.34,16.35,20000.0,14.9579,14.9579,14.9487,14.9579,20000.0
2016-09-22 13:25:00,16.35,16.35,16.34,16.34,12096.0,14.9579,14.9579,14.9487,14.9487,12096.0
2016-09-22 13:30:00,16.34,16.35,16.34,16.34,10980.0,14.9487,14.9579,14.9487,14.9487,10980.0
2016-09-22 13:35:00,16.35,16.35,16.34,16.35,12232.0,14.9579,14.9579,14.9487,14.9579,12232.0
2016-09-22 13:40:00,16.35,16.35,16.34,16.35,27580.0,14.9579,14.9579,14.9487,14.9579,27580.0
2016-09-22 13:45:00,16.35,16.35,16.34,16.35,21200.0,14.9579,14.9579,14.9487,14.9579,21200.0
2016-09-22 13:50:00,16.35,16.35,16.34,16.34,19416.0,14.9579,14.9579,14.9487,14.9487,19416.0
2016-09-22 13:55:00,16.34,16.34,16.34,16.34,10436.0,14.9487,14.9487,14.9487,14.9487,10436.0
2016-09-22 14:00:00,16.34,16.35,16.34,16.35,19368.0,14.9487,14.9579,14.9487,14.9579,19368.0
2016-09-22 14:05:00,16.35,16.36,16.35,16.36,56792.0,14.9579,14.967,14.9579,14.967,56792.0
2016-09-22 14:10:00,16.36,16.36,16.34,16.34,189096.0,14.967,14.967,14.9487,14.9487,189096.0
2016-09-22 14:15:00,16.34,16.36,16.34,16.34,64892.0,14.9487,14.967,14.9487,14.9487,64892.0
2016-09-22 14:20:00,16.34,16.34,16.33,16.34,58660.0,14.9487,14.9487,14.9396,14.9487,58660.0
2016-09-22 14:25:00,16.34,16.36,16.34,16.35,35120.0,14.9487,14.967,14.9487,14.9579,35120.0
2016-09-22 14:30:00,16.35,16.36,16.34,16.34,37536.0,14.9579,14.967,14.9487,14.9487,37536.0
2016-09-22 14:35:00,16.34,16.36,16.34,16.35,29016.0,14.9487,14.967,14.9487,14.9579,29016.0
2016-09-22 14:40:00,16.36,16.36,16.35,16.36,33112.0,14.967,14.967,14.9579,14.967,33112.0
2016-09-22 14:45:00,16.36,16.37,16.36,16.37,114000.0,14.967,14.9762,14.967,14.9762,114000.0
2016-09-22 14:50:00,16.37,16.38,16.36,16.38,51756.0,14.9762,14.9853,14.967,14.9853,51756.0
2016-09-22 14:55:00,16.38,16.4,16.38,16.4,48816.0,14.9853,15.0036,14.9853,15.0036,48816.0
2016-09-22 15:00:00,16.39,16.41,16.39,16.4,56700.0,14.9945,15.0128,14.9945,15.0036,56700.0
2016-09-22 15:05:00,16.4,16.4,16.4,16.4,43608.0,15.0036,15.0036,15.0036,15.0036,43608.0
2016-09-22 15:10:00,16.4,16.42,16.4,16.41,42688.0,15.0036,15.0219,15.0036,15.0128,42688.0
2016-09-22 15:15:00,16.41,16.42,16.4,16.42,53560.0,15.0128,15.0219,15.0036,15.0219,53560.0
2016-09-22 15:20:00,16.41,16.42,16.41,16.42,54024.0,15.0128,15.0219,15.0128,15.0219,54024.0
2016-09-22 15:25:00,16.42,16.43,16.42,16.42,34532.0,15.0219,15.0311,15.0219,15.0219,34532.0
2016-09-22 15:30:00,16.43,16.43,16.42,16.42,42904.0,15.0311,15.0311,15.0219,15.0219,42904.0
2016-09-22 15:35:00,16.42,16.43,16.42,16.43,60048.0,15.0219,15.0311,15.0219,15.0311,60048.0
2016-09-22 15:40:00,16.43,16.44,16.42,16.44,109716.0,15.0311,15.0402,15.0219,15.0402,109716.0
2016-09-22 15:45:00,16.44,16.44,16.43,16.44,147296.0,15.0402,15.0402,15.0311,15.0402,147296.0
2016-09-22 15:50:00,16.44,16.44,16.42,16.42,131992.0,15.0402,15.0402,15.0219,15.0219,131992.0
2016-09-22 15:55:00,16.43,16.43,16.41,16.42,322224.0,15.0311,15.0311,15.0128,15.0219,322224.0
2016-09-23 09:30:00,16.38,16.38,16.29,16.29,129968.0,14.9853,14.9853,14.903,14.903,129968.0
2016-09-23 09:35:00,16.3,16.31,16.27,16.29,42140.0,14.9121,14.9213,14.8847,14.903,42140.0
2016-09-23 09:40:00,16.29,16.31,16.27,16.28,33164.0,14.903,14.9213,14.8847,14.8938,33164.0
2016-09-23 09:45:00,16.29,16.29,16.25,16.26,34740.0,14.903,14.903,14.8664,14.8755,34740.0
2016-09-23 09:50:00,16.25,16.27,16.24,16.26,24904.0,14.8664,14.8847,14.8572,14.8755,24904.0
2016-09-23 09:55:00,16.27,16.27,16.25,16.25,39880.0,14.8847,14.8847,14.8664,14.8664,39880.0
2016-09-23 10:00:00,16.25,16.26,16.24,16.25,27508.0,14.8664,14.8755,14.8572,14.8664,27508.0
2016-09-23 10:05:00,16.26,16.26,16.24,16.25,32400.0,14.8755,14.8755,14.8572,14.8664,32400.0
2016-09-23 10:10:00,16.25,16.25,16.24,16.25,23400.0,14.8664,14.8664,14.8572,14.8664,23400.0
2016-09-23 10:15:00,16.25,16.26,16.24,16.24,44696.0,14.8664,14.8755,14.8572,14.8572,44696.0
2016-09-23 10:20:00,16.24,16.25,16.24,16.25,26256.0,14.8572,14.8664,14.8572,14.8664,26256.0
2016-09-23 10:25:00,16.25,16.25,16.24,16.24,33824.0,14.8664,14.8664,14.8572,14.8572,33824.0
2016-09-23 10:30:00,16.24,16.25,16.24,16.24,30168.0,14.8572,14.8664,14.8572,14.8572,30168.0
2016-09-23 10:35:00,16.25,16.25,16.24,16.24,35300.0,14.8664,14.8664,14.8572,14.8572,35300.0
2016-09-23 10:40:00,16.24,16.25,16.24,16.25,29072.0,14.8572,14.8664,14.8572,14.8664,29072.0
2016-09-23 10:45:00,16.25,16.25,16.25,16.25,18172.0,14.8664,14.8664,14.8664,14.8664,18172.0
2016-09-23 10:50:00,16.25,16.25,16.25,16.25,44456.0,14.8664,14.8664,14.8664,14.8664,44456.0
2016-09-23 10:55:00,16.25,16.25,16.24,16.24,66036.0,14.8664,14.8664,14.8572,14.8572,66036.0
2016-09-23 11:00:00,16.24,16.25,16.24,16.25,31824.0,14.8572,14.8664,14.8572,14.8664,31824.0
2016-09-23 11:05:00,16.25,16.25,16.24,16.24,17904.0,14.8664,14.8664,14.8572,14.8572,17904.0
2016-09-23 11:10:00,16.24,16.24,16.24,16.24,16868.0,14.8572,14.8572,14.8572,14.8572,16868.0
2016-09-23 11:15:00,16.24,16.25,16.23,16.24,68524.0,14.8572,14.8664,14.8481,14.8572,68524.0
2016-09-23 11:20:00,16.23,16.24,16.23,16.23,18784.0,14.8481,14.8572,14.8481,14.8481,18784.0
2016-09-23 11:25:00,16.23,16.24,16.23,16.23,13528.0,14.8481,14.8572,14.8481,14.8481,13528.0
2016-09-23 11:30:00,16.24,16.24,16.23,16.23,76844.0,14.8572,14.8572,14.8481,14.8481,76844.0
2016-09-23 11:35:00,16.23,16.23,16.22,16.23,48452.0,14.8481,14.8481,14.8389,14.8481,48452.0
2016-09-23 11:40:00,16.23,16.23,16.23,16.23,30628.0,14.8481,14.8481,14.8481,14.8481,30628.0
2016-09-23 11:45:00,16.23,16.23,16.23,16.23,37404.0,14.8481,14.8481,14.8481,14.8481,37404.0
2016-09-23 11:50:00,16.23,16.23,16.22,16.23,40780.0,14.8481,14.8481,14.8389,14.8481,40780.0
2016-09-23 11:55:00,16.22,16.23,16.22,16.22,43392.0,14.8389,14.8481,14.8389,14.8389,43392.0
2016-09-23 12:00:00,16.22,16.23,16.19,16.2,287576.0,14.8389,14.8481,14.8115,14.8206,287576.0
2016-09-23 12:05:00,16.2,16.21,16.19,16.2,33988.0,14.8206,14.8298,14.8115,14.8206,33988.0
2016-09-23 12:10:00,16.2,16.21,16.19,16.19,36468.0,14.8206,14.8298,14.8115,14.8115,36468.0
2016-09-23 12:15:00,16.2,16.2,16.19,16.2,18428.0,14.8206,14.8206,14.8115,14.8206,18428.0
2016-09-23 12:20:00,16.2,16.22,16.2,16.22,15172.0,14.8206,14.8389,14.8206,14.8389,15172.0
2016-09-23 12:25:00,16.22,16.22,16.21,16.21,12820.0,14.8389,14.8389,14.8298,14.8298,12820.0
2016-09-23 12:30:00,16.21,16.21,16.21,16.21,206556.0,14.8298,14.8298,14.8298,14.8298,206556.0
2016-09-23 12:35:00,16.21,16.21,16.18,16.19,99400.0,14.8298,14.8298,14.8023,14.8115,99400.0
2016-09-23 12:40:00,16.19,16.19,16.18,16.19,24644.0,14.8115,14.8115,14.8023,14.8115,24644.0
2016-09-23 12:45:00,16.18,16.18,16.18,16.18,36268.0,14.8023,14.8023,14.8023,14.8023,36268.0
2016-09-23 12:50:00,16.18,16.21,16.18,16.21,18876.0,14.8023,14.8298,14.8023,14.8298,18876.0
2016-09-23 12:55:00,16.21,16.21,16.21,16.21,11600.0,14.8298,14.8298,14.8298,14.8298,11600.0
2016-09-23 13:00:00,16.21,16.21,16.2,16.2,42792.0,14.8298,14.8298,14.8206,14.8206,42792.0
2016-09-23 13:05:00,16.2,16.2,16.2,16.2,15372.0,14.8206,14.8206,14.8206,14.8206,15372.0
2016-09-23 13:10:00,16.2,16.2,16.19,16.2,13280.0,14.8206,14.8206,14.8115,14.8206,13280.0
2016-09-23 13:15:00,16.2,16.2,16.19,16.19,12940.0,14.8206,14.8206,14.8115,14.8115,12940.0
2016-09-23 13:20:00,16.2,16.2,16.2,16.2,10792.0,14.8206,14.8206,14.8206,14.8206,10792.0
2016-09-23 13:25:00,16.2,16.21,16.2,16.2,13532.0,14.8206,14.8298,14.8206,14.8206,13532.0
2016-09-23 13:30:00,16.2,16.2,16.2,16.2,22376.0,14.8206,14.8206,14.8206,14.8206,22376.0
2016-09-23 13:35:00,16.2,16.2,16.2,16.2,4800.0,14.8206,14.8206,14.8206,14.8206,4800.0
2016-09-23 13:40:00,16.19,16.19,16.19,16.19,3200.0,14.8115,14.8115,14.8115,14.8115,3200.0
2016-09-23 13:45:00,16.19,16.2,16.17,16.17,90120.0,14.8115,14.8206,14.7932,14.7932,90120.0
2016-09-23 13:50:00,16.17,16.17,16.15,16.16,46372.0,14.7932,14.7932,14.7749,14.784,46372.0
2016-09-23 13:55:00,16.16,16.16,16.15,16.15,71368.0,14.784,14.784,14.7749,14.7749,71368.0
2016-09-23 14:00:00,16.15,16.16,16.14,16.14,81476.0,14.7749,14.784,14.7657,14.7657,81476.0
2016-09-23 14:05:00,16.14,16.15,16.14,16.15,51368.0,14.7657,14.7749,14.7657,14.7749,51368.0
2016-09-23 14:10:00,16.14,16.16,16.14,16.16,39244.0,14.7657,14.784,14.7657,14.784,39244.0
2016-09-23 14:15:00,16.16,16.16,16.15,16.16,36140.0,14.784,14.784,14.7749,14.784,36140.0
2016-09-23 14:20:00,16.16,16.16,16.16,16.16,21532.0,14.784,14.784,14.784,14.784,21532.0
2016-09-23 14:25:00,16.16,16.16,16.16,16.16,32092.0,14.784,14.784,14.784,14.784,32092.0
2016-09-23 14:30:00,16.16,16.17,16.15,16.16,36696.0,14.784,14.7932,14.7749,14.784,36696.0
2016-09-23 14:35:00,16.16,16.16,16.15,16.16,82912.0,14.784,14.784,14.7749,14.784,82912.0
2016-09-23 14:40:00,16.16,16.16,16.13,16.13,91764.0,14.784,14.784,14.7566,14.7566,91764.0
2016-09-23 14:45:00,16.13,16.15,16.13,16.15,41256.0,14.7566,14.7749,14.7566,14.7749,41256.0
2016-09-23 14:50:00,16.15,16.15,16.15,16.15,25204.0,14.7749,14.7749,14.7749,14.7749,25204.0
2016-09-23 14:55:00,16.15,16.15,16.14,16.15,24704.0,14.7749,14.7749,14.7657,14.7749,24704.0
2016-09-23 15:00:00,16.15,16.15,16.14,16.15,10460.0,14.7749,14.7749,14.7657,14.7749,10460.0
2016-09-23 15:05:00,16.15,16.16,16.15,16.16,29812.0,14.7749,14.784,14.7749,14.784,29812.0
2016-09-23 15:10:00,16.16,16.16,16.15,16.15,37728.0,14.784,14.784,14.7749,14.7749,37728.0
2016-09-23 15:15:00,16.15,16.15,16.14,16.14,38956.0,14.7749,14.7749,14.7657,14.7657,38956.0
2016-09-23 15:20:00,16.14,16.14,16.13,16.13,22896.0,14.7657,14.7657,14.7566,14.7566,22896.0
2016-09-23 15:25:00,16.13,16.13,16.12,16.13,50960.0,14.7566,14.7566,14.7475,14.7566,50960.0
2016-09-23 15:30:00,16.14,16.15,16.13,16.14,83288.0,14.7657,14.7749,14.7566,14.7657,83288.0
2016-09-23 15:35:00,16.14,16.14,16.13,16.13,71500.0,14.7657,14.7657,14.7566,14.7566,71500.0
2016-09-23 15:40:00,16.13,16.13,16.12,16.13,95528.0,14.7566,14.7566,14.7475,14.7566,95528.0
2016-09-23 15:45:00,16.13,16.13,16.1,16.11,166012.0,14.7566,14.7566,14.7292,14.7383,166012.0
2016-09-23 15:50:00,16.11,16.12,16.11,16.12,119328.0,14.7383,14.7475,14.7383,14.7475,119328.0
2016-09-23 15:55:00,16.12,16.12,16.1,16.1,223728.0,14.7475,14.7475,14.7292,14.7292,223728.0
2016-09-26 09:30:00,16.06,16.12,16.01,16.12,110460.0,14.6926,14.7475,14.6468,14.7475,110460.0
2016-09-26 09:35:00,16.1,16.11,16.04,16.06,70000.0,14.7292,14.7383,14.6743,14.6926,70000.0
2016-09-26 09:40:00,16.05,16.08,16.04,16.07,34576.0,14.6834,14.7109,14.6743,14.7017,34576.0
2016-09-26 09:45:00,16.07,16.09,16.04,16.08,49352.0,14.7017,14.72,14.6743,14.7109,49352.0
2016-09-26 09:50:00,16.08,16.11,16.08,16.1,31660.0,14.7109,14.7383,14.7109,14.7292,31660.0
2016-09-26 09:55:00,16.1,16.12,16.1,16.12,28100.0,14.7292,14.7475,14.7292,14.7475,28100.0
2016-09-26 10:00:00,16.11,16.12,16.08,16.09,87336.0,14.7383,14.7475,14.7109,14.72,87336.0
2016-09-26 10:05:00,16.09,16.11,16.09,16.1,53460.0,14.72,14.7383,14.72,14.7292,53460.0
2016-09-26 10:10:00,16.1,16.11,16.09,16.1,83876.0,14.7292,14.7383,14.72,14.7292,83876.0
2016-09-26 10:15:00,16.11,16.11,16.1,16.11,21368.0,14.7383,14.7383,14.7292,14.7383,21368.0
2016-09-26 10:20:00,16.11,16.11,16.1,16.1,7504.0,14.7383,14.7383,14.7292,14.7292,7504.0
2016-09-26 10:25:00,16.1,16.1,16.09,16.09,9452.0,14.7292,14.7292,14.72,14.72,9452.0
2016-09-26 10:30:00,16.09,16.1,16.09,16.1,31600.0,14.72,14.7292,14.72,14.7292,31600.0
2016-09-26 10:35:00,16.1,16.11,16.1,16.1,67604.0,14.7292,14.7383,14.7292,14.7292,67604.0
2016-09-26 10:40:00,16.11,16.11,16.09,16.09,104960.0,14.7383,14.7383,14.72,14.72,104960.0
2016-09-26 10:45:00,16.09,16.09,16.08,16.08,44344.0,14.72,14.72,14.7109,14.7109,44344.0
2016-09-26 10:50:00,16.09,16.09,16.08,16.08,45524.0,14.72,14.72,14.7109,14.7109,45524.0
2016-09-26 10:55:00,16.08,16.09,16.08,16.09,26172.0,14.7109,14.72,14.7109,14.72,26172.0
2016-09-26 11:00:00,16.09,16.1,16.08,16.08,26676.0,14.72,14.7292,14.7109,14.7109,26676.0
2016-09-26 11:05:00,16.09,16.09,16.08,16.09,33340.0,14.72,14.72,14.7109,14.72,33340.0
2016-09-26 11:10:00,16.09,16.09,16.08,16.08,21728.0,14.72,14.72,14.7109,14.7109,21728.0
2016-09-26 11:15:00,16.09,16.09,16.08,16.09,43996.0,14.72,14.72,14.7109,14.72,43996.0
2016-09-26 11:20:00,16.09,16.1,16.07,16.07,44472.0,14.72,14.7292,14.7017,14.7017,44472.0
2016-09-26 11:25:00,16.07,16.09,16.07,16.09,63836.0,14.7017,14.72,14.7017,14.72,63836.0
2016-09-26 11:30:00,16.09,16.09,16.07,16.09,23812.0,14.72,14.72,14.7017,14.72,23812.0
2016-09-26 11:35:00,16.09,16.09,16.09,16.09,20448.0,14.72,14.72,14.72,14.72,20448.0
2016-09-26 11:40:00,16.1,16.1,16.09,16.09,27984.0,14.7292,14.7292,14.72,14.72,27984.0
2016-09-26 11:45:00,16.09,16.09,16.07,16.08,49196.0,14.72,14.72,14.7017,14.7109,49196.0
2016-09-26 11:50:00,16.08,16.08,16.07,16.08,19836.0,14.7109,14.7109,14.7017,14.7109,19836.0
2016-09-26 11:55:00,16.09,16.09,16.08,16.08,21276.0,14.72,14.72,14.7109,14.7109,21276.0
2016-09-26 12:00:00,16.08,16.08,16.07,16.08,30056.0,14.7109,14.7109,14.7017,14.7109,30056.0
2016-09-26 12:05:00,16.07,16.08,16.07,16.08,19896.0,14.7017,14.7109,14.7017,14.7109,19896.0
2016-09-26 12:10:00,16.07,16.08,16.07,16.07,19456.0,14.7017,14.7109,14.7017,14.7017,19456.0
2016-09-26 12:15:00,16.07,16.08,16.07,16.08,18800.0,14.7017,14.7109,14.7017,14.7109,18800.0
2016-09-26 12:20:00,16.08,16.08,16.07,16.08,89740.0,14.7109,14.7109,14.7017,14.7109,89740.0
2016-09-26 12:25:00,16.08,16.1,16.08,16.1,28856.0,14.7109,14.7292,14.7109,14.7292,28856.0
2016-09-26 12:30:00,16.1,16.1,16.09,16.1,26160.0,14.7292,14.7292,14.72,14.7292,26160.0
2016-09-26 12:35:00,16.1,16.1,16.08,16.08,23672.0,14.7292,14.7292,14.7109,14.7109,23672.0
2016-09-26 12:40:00,16.08,16.08,16.07,16.07,52584.0,14.7109,14.7109,14.7017,14.7017,52584.0
2016-09-26 12:45:00,16.07,16.07,16.05,16.06,120584.0,14.7017,14.7017,14.6834,14.6926,120584.0
2016-09-26 12:50:00,16.06,16.06,16.05,16.06,60936.0,14.6926,14.6926,14.6834,14.6926,60936.0
2016-09-26 12:55:00,16.06,16.07,16.05,16.05,52732.0,14.6926,14.7017,14.6834,14.6834,52732.0
2016-09-26 13:00:00,16.06,16.06,16.05,16.06,52284.0,14.6926,14.6926,14.6834,14.6926,52284.0
2016-09-26 13:05:00,16.06,16.07,16.06,16.06,32544.0,14.6926,14.7017,14.6926,14.6926,32544.0
2016-09-26 13:10:00,16.06,16.06,16.05,16.05,18852.0,14.6926,14.6926,14.6834,14.6834,18852.0
2016-09-26 13:15:00,16.06,16.06,16.05,16.05,5600.0,14.6926,14.6926,14.6834,14.6834,5600.0
2016-09-26 13:20:00,16.05,16.05,16.04,16.04,35892.0,14.6834,14.6834,14.6743,14.6743,35892.0
2016-09-26 13:25:00,16.04,16.05,16.03,16.04,37920.0,14.6743,14.6834,14.6651,14.6743,37920.0
2016-09-26 13:30:00,16.03,16.04,16.03,16.03,40872.0,14.6651,14.6743,14.6651,14.6651,40872.0
2016-09-26 13:35:00,16.03,16.03,16.03,16.03,16400.0,14.6651,14.6651,14.6651,14.6651,16400.0
2016-09-26 13:40:00,16.03,16.04,16.03,16.03,33200.0,14.6651,14.6743,14.6651,14.6651,33200.0
2016-09-26 13:45:00,16.03,16.04,16.03,16.04,53088.0,14.6651,14.6743,14.6651,14.6743,53088.0
2016-09-26 13:50:00,16.04,16.05,16.04,16.05,11080.0,14.6743,14.6834,14.6743,14.6834,11080.0
2016-09-26 13:55:00,16.05,16.06,16.05,16.05,29672.0,14.6834,14.6926,14.6834,14.6834,29672.0
2016-09-26 14:00:00,16.05,16.06,16.05,16.06,32632.0,14.6834,14.6926,14.6834,14.6926,32632.0
2016-09-26 14:05:00,16.06,16.06,16.05,16.05,33172.0,14.6926,14.6926,14.6834,14.6834,33172.0
2016-09-26 14:10:00,16.05,16.06,16.04,16.04,39196.0,14.6834,14.6926,14.6743,14.6743,39196.0
2016-09-26 14:15:00,16.04,16.05,16.04,16.05,56920.0,14.6743,14.6834,14.6743,14.6834,56920.0
2016-09-26 14:20:00,16.04,16.04,16.03,16.03,54912.0,14.6743,14.6743,14.6651,14.6651,54912.0
2016-09-26 14:25:00,16.04,16.04,16.03,16.04,42020.0,14.6743,14.6743,14.6651,14.6743,42020.0
2016-09-26 14:30:00,16.04,16.04,16.04,16.04,28204.0,14.6743,14.6743,14.6743,14.6743,28204.0
2016-09-26 14:35:00,16.04,16.04,16.01,16.01,82536.0,14.6743,14.6743,14.6468,14.6468,82536.0
2016-09-26 14:40:00,16.01,16.02,16.01,16.01,30524.0,14.6468,14.656,14.6468,14.6468,30524.0
2016-09-26 14:45:00,16.02,16.02,16.01,16.02,55588.0,14.656,14.656,14.6468,14.656,55588.0
2016-09-26 14:50:00,16.02,16.03,16.02,16.02,68336.0,14.656,14.6651,14.656,14.656,68336.0
2016-09-26 14:55:00,16.02,16.03,16.02,16.02,52424.0,14.656,14.6651,14.656,14.656,52424.0
2016-09-26 15:00:00,16.02,16.02,16.01,16.01,75548.0,14.656,14.656,14.6468,14.6468,75548.0
2016-09-26 15:05:00,16.01,16.03,16.01,16.02,131644.0,14.6468,14.6651,14.6468,14.656,131644.0
2016-09-26 15:10:00,16.02,16.03,16.02,16.02,38804.0,14.656,14.6651,14.656,14.656,38804.0
2016-09-26 15:15:00,16.02,16.02,16.0,16.01,98104.0,14.656,14.656,14.6377,14.6468,98104.0
2016-09-26 15:20:00,16.01,16.01,16.0,16.0,76264.0,14.6468,14.6468,14.6377,14.6377,76264.0
2016-09-26 15:25:00,16.01,16.01,16.0,16.01,74504.0,14.6468,14.6468,14.6377,14.6468,74504.0
2016-09-26 15:30:00,16.01,16.03,16.01,16.01,115800.0,14.6468,14.6651,14.6468,14.6468,115800.0
2016-09-26 15:35:00,16.01,16.02,16.0,16.01,86180.0,14.6468,14.656,14.6377,14.6468,86180.0
2016-09-26 15:40:00,16.01,16.01,15.99,16.01,118036.0,14.6468,14.6468,14.6285,14.6468,118036.0
2016-09-26 15:45:00,16.01,16.02,16.0,16.01,97792.0,14.6468,14.656,14.6377,14.6468,97792.0
2016-09-26 15:50:00,16.01,16.01,16.0,16.01,128036.0,14.6468,14.6468,14.6377,14.6468,128036.0
2016-09-26 15:55:00,16.01,16.01,16.0,16.01,354380.0,14.6468,14.6468,14.6377,14.6468,354380.0
2016-09-27 09:30:00,15.99,15.99,15.89,15.93,110884.0,14.6285,14.6285,14.537,14.5736,110884.0
2016-09-27 09:35:00,15.91,16.0,15.91,16.0,442684.0,14.5553,14.6377,14.5553,14.6377,442684.0
2016-09-27 09:40:00,15.99,16.0,15.95,15.96,301468.0,14.6285,14.6377,14.5919,14.6011,301468.0
2016-09-27 09:45:00,15.97,15.99,15.96,15.99,43864.0,14.6102,14.6285,14.6011,14.6285,43864.0
2016-09-27 09:50:00,15.99,16.0,15.97,15.99,82632.0,14.6285,14.6377,14.6102,14.6285,82632.0
2016-09-27 09:55:00,15.99,16.01,15.98,15.99,110772.0,14.6285,14.6468,14.6194,14.6285,110772.0
2016-09-27 10:00:00,16.0,16.03,15.99,16.02,199448.0,14.6377,14.6651,14.6285,14.656,199448.0
2016-09-27 10:05:00,16.02,16.03,16.02,16.03,106180.0,14.656,14.6651,14.656,14.6651,106180.0
2016-09-27 10:10:00,16.02,16.03,16.0,16.01,92112.0,14.656,14.6651,14.6377,14.6468,92112.0
2016-09-27 10:15:00,16.01,16.03,16.01,16.02,66992.0,14.6468,14.6651,14.6468,14.656,66992.0
2016-09-27 10:20:00,16.02,16.03,16.01,16.02,55916.0,14.656,14.6651,14.6468,14.656,55916.0
2016-09-27 10:25:00,16.02,16.03,16.01,16.02,58956.0,14.656,14.6651,14.6468,14.656,58956.0
2016-09-27 10:30:00,16.02,16.02,15.99,15.99,85224.0,14.656,14.656,14.6285,14.6285,85224.0
2016-09-27 10:35:00,15.99,16.0,15.99,16.0,24800.0,14.6285,14.6377,14.6285,14.6377,24800.0
2016-09-27 10:40:00,16.0,16.0,15.99,16.0,339120.0,14.6377,14.6377,14.6285,14.6377,339120.0
2016-09-27 10:45:00,16.0,16.01,16.0,16.0,320148.0,14.6377,14.6468,14.6377,14.6377,320148.0
2016-09-27 10:50:00,16.0,16.02,16.0,16.01,107876.0,14.6377,14.656,14.6377,14.6468,107876.0
2016-09-27 10:55:00,16.01,16.01,15.99,16.0,90328.0,14.6468,14.6468,14.6285,14.6377,90328.0
2016-09-27 11:00:00,16.0,16.01,15.99,16.0,32416.0,14.6377,14.6468,14.6285,14.6377,32416.0
2016-09-27 11:05:00,16.0,16.0,15.99,16.0,32468.0,14.6377,14.6377,14.6285,14.6377,32468.0
2016-09-27 11:10:00,16.0,16.01,16.0,16.01,36348.0,14.6377,14.6468,14.6377,14.6468,36348.0
2016-09-27 11:15:00,16.01,16.01,16.0,16.01,65240.0,14.6468,14.6468,14.6377,14.6468,65240.0
2016-09-27 11:20:00,16.01,16.02,16.0,16.02,142080.0,14.6468,14.656,14.6377,14.656,142080.0
2016-09-27 11:25:00,16.02,16.04,16.01,16.03,147776.0,14.656,14.6743,14.6468,14.6651,147776.0
2016-09-27 11:30:00,16.03,16.05,16.03,16.05,116132.0,14.6651,14.6834,14.6651,14.6834,116132.0
2016-09-27 11:35:00,16.04,16.07,16.04,16.07,51416.0,14.6743,14.7017,14.6743,14.7017,51416.0
2016-09-27 11:40:00,16.07,16.08,16.06,16.06,38780.0,14.7017,14.7109,14.6926,14.6926,38780.0
2016-09-27 11:45:00,16.06,16.06,16.04,16.04,50432.0,14.6926,14.6926,14.6743,14.6743,50432.0
2016-09-27 11:50:00,16.04,16.04,16.03,16.04,52244.0,14.6743,14.6743,14.6651,14.6743,52244.0
2016-09-27 11:55:00,16.04,16.04,16.03,16.04,63268.0,14.6743,14.6743,14.6651,14.6743,63268.0
2016-09-27 12:00:00,16.04,16.04,16.03,16.03,48352.0,14.6743,14.6743,14.6651,14.6651,48352.0
2016-09-27 12:05:00,16.03,16.03,16.02,16.02,87084.0,14.6651,14.6651,14.656,14.656,87084.0
2016-09-27 12:10:00,16.02,16.02,16.02,16.02,100936.0,14.656,14.656,14.656,14.656,100936.0
2016-09-27 12:15:00,16.02,16.02,16.02,16.02,44648.0,14.656,14.656,14.656,14.656,44648.0
2016-09-27 12:20:00,16.02,16.07,16.02,16.06,134332.0,14.656,14.7017,14.656,14.6926,134332.0
2016-09-27 12:25:00,16.07,16.07,16.06,16.07,33072.0,14.7017,14.7017,14.6926,14.7017,33072.0
2016-09-27 12:30:00,16.07,16.07,16.07,16.07,53840.0,14.7017,14.7017,14.7017,14.7017,53840.0
2016-09-27 12:35:00,16.07,16.07,16.06,16.06,51276.0,14.7017,14.7017,14.6926,14.6926,51276.0
2016-09-27 12:40:00,16.06,16.07,16.05,16.07,63392.0,14.6926,14.7017,14.6834,14.7017,63392.0
2016-09-27 12:45:00,16.07,16.07,16.06,16.06,38336.0,14.7017,14.7017,14.6926,14.6926,38336.0
2016-09-27 12:50:00,16.06,16.07,16.06,16.06,69272.0,14.6926,14.7017,14.6926,14.6926,69272.0
2016-09-27 12:55:00,16.06,16.07,16.06,16.07,64632.0,14.6926,14.7017,14.6926,14.7017,64632.0
2016-09-27 13:00:00,16.07,16.08,16.06,16.08,71660.0,14.7017,14.7109,14.6926,14.7109,71660.0
2016-09-27 13:05:00,16.08,16.08,16.08,16.08,22488.0,14.7109,14.7109,14.7109,14.7109,22488.0
2016-09-27 13:10:00,16.08,16.09,16.08,16.08,27800.0,14.7109,14.72,14.7109,14.7109,27800.0
2016-09-27 13:15:00,16.09,16.1,16.09,16.09,39324.0,14.72,14.7292,14.72,14.72,39324.0
2016-09-27 13:20:00,16.09,16.09,16.09,16.09,24544.0,14.72,14.72,14.72,14.72,24544.0
2016-09-27 13:25:00,16.09,16.1,16.08,16.1,23600.0,14.72,14.7292,14.7109,14.7292,23600.0
2016-09-27 13:30:00,16.1,16.11,16.1,16.1,40328.0,14.7292,14.7383,14.7292,14.7292,40328.0
2016-09-27 13:35:00,16.1,16.1,16.09,16.09,27052.0,14.7292,14.7292,14.72,14.72,27052.0
2016-09-27 13:40:00,16.09,16.1,16.09,16.1,12160.0,14.72,14.7292,14.72,14.7292,12160.0
2016-09-27 13:45:00,16.1,16.11,16.1,16.1,18632.0,14.7292,14.7383,14.7292,14.7292,18632.0
2016-09-27 13:50:00,16.1,16.11,16.1,16.11,14828.0,14.7292,14.7383,14.7292,14.7383,14828.0
2016-09-27 13:55:00,16.11,16.11,16.11,16.11,20928.0,14.7383,14.7383,14.7383,14.7383,20928.0
2016-09-27 14:00:00,16.11,16.12,16.11,16.12,25592.0,14.7383,14.7475,14.7383,14.7475,25592.0
2016-09-27 14:05:00,16.12,16.12,16.11,16.11,17844.0,14.7475,14.7475,14.7383,14.7383,17844.0
2016-09-27 14:10:00,16.11,16.12,16.11,16.12,14352.0,14.7383,14.7475,14.7383,14.7475,14352.0
2016-09-27 14:15:00,16.12,16.12,16.12,16.12,14200.0,14.7475,14.7475,14.7475,14.7475,14200.0
2016-09-27 14:20:00,16.12,16.12,16.11,16.11,60144.0,14.7475,14.7475,14.7383,14.7383,60144.0
2016-09-27 14:25:00,16.11,16.11,16.11,16.11,21616.0,14.7383,14.7383,14.7383,14.7383,21616.0
2016-09-27 14:30:00,16.11,16.11,16.1,16.11,70364.0,14.7383,14.7383,14.7292,14.7383,70364.0
2016-09-27 14:35:00,16.11,16.11,16.11,16.11,18700.0,14.7383,14.7383,14.7383,14.7383,18700.0
2016-09-27 14:40:00,16.11,16.12,16.11,16.11,12480.0,14.7383,14.7475,14.7383,14.7383,12480.0
2016-09-27 14:45:00,16.11,16.12,16.11,16.11,12208.0,14.7383,14.7475,14.7383,14.7383,12208.0
2016-09-27 14:50:00,16.11,16.12,16.11,16.12,19848.0,14.7383,14.7475,14.7383,14.7475,19848.0
2016-09-27 14:55:00,16.12,16.12,16.11,16.11,39160.0,14.7475,14.7475,14.7383,14.7383,39160.0
2016-09-27 15:00:00,16.11,16.11,16.11,16.11,14532.0,14.7383,14.7383,14.7383,14.7383,14532.0
2016-09-27 15:05:00,16.11,16.12,16.11,16.12,23020.0,14.7383,14.7475,14.7383,14.7475,23020.0
2016-09-27 15:10:00,16.12,16.12,16.11,16.11,38436.0,14.7475,14.7475,14.7383,14.7383,38436.0
2016-09-27 15:15:00,16.11,16.11,16.11,16.11,19872.0,14.7383,14.7383,14.7383,14.7383,19872.0
2016-09-27 15:20:00,16.11,16.11,16.11,16.11,29656.0,14.7383,14.7383,14.7383,14.7383,29656.0
2016-09-27 15:25:00,16.11,16.11,16.1,16.11,55084.0,14.7383,14.7383,14.7292,14.7383,55084.0
2016-09-27 15:30:00,16.11,16.11,16.1,16.1,65072.0,14.7383,14.7383,14.7292,14.7292,65072.0
2016-09-27 15:35:00,16.1,16.11,16.1,16.11,71300.0,14.7292,14.7383,14.7292,14.7383,71300.0
2016-09-27 15:40:00,16.11,16.11,16.1,16.11,81288.0,14.7383,14.7383,14.7292,14.7383,81288.0
2016-09-27 15:45:00,16.11,16.12,16.11,16.11,76688.0,14.7383,14.7475,14.7383,14.7383,76688.0
2016-09-27 15:50:00,16.11,16.12,16.11,16.12,74652.0,14.7383,14.7475,14.7383,14.7475,74652.0
2016-09-27 15:55:00,16.12,16.13,16.11,16.12,161248.0,14.7475,14.7566,14.7383,14.7475,161248.0
2016-09-28 09:30:00,16.18,16.2,16.15,16.18,93844.0,14.8023,14.8206,14.7749,14.8023,93844.0
2016-09-28 09:35:00,16.2,16.2,16.17,16.18,9836.0,14.8206,14.8206,14.7932,14.8023,9836.0
2016-09-28 09:40:00,16.17,16.19,16.17,16.19,23500.0,14.7932,14.8115,14.7932,14.8115,23500.0
2016-09-28 09:45:00,16.19,16.2,16.18,16.18,414368.0,14.8115,14.8206,14.8023,14.8023,414368.0
2016-09-28 09:50:00,16.18,16.19,16.18,16.18,6000.0,14.8023,14.8115,14.8023,14.8023,6000.0
2016-09-28 09:55:00,16.19,16.19,16.17,16.18,52564.0,14.8115,14.8115,14.7932,14.8023,52564.0
2016-09-28 10:00:00,16.18,16.18,16.17,16.18,33596.0,14.8023,14.8023,14.7932,14.8023,33596.0
2016-09-28 10:05:00,16.18,16.18,16.16,16.16,13028.0,14.8023,14.8023,14.784,14.784,13028.0
2016-09-28 10:10:00,16.16,16.18,16.16,16.18,75224.0,14.784,14.8023,14.784,14.8023,75224.0
2016-09-28 10:15:00,16.18,16.18,16.16,16.17,18400.0,14.8023,14.8023,14.784,14.7932,18400.0
2016-09-28 10:20:00,16.17,16.17,16.16,16.17,47440.0,14.7932,14.7932,14.784,14.7932,47440.0
2016-09-28 10:25:00,16.17,16.18,16.17,16.18,14400.0,14.7932,14.8023,14.7932,14.8023,14400.0
2016-09-28 10:30:00,16.18,16.18,16.17,16.18,18384.0,14.8023,14.8023,14.7932,14.8023,18384.0
2016-09-28 10:35:00,16.18,16.18,16.17,16.17,9200.0,14.8023,14.8023,14.7932,14.7932,9200.0
2016-09-28 10:40:00,16.17,16.18,16.17,16.17,8628.0,14.7932,14.8023,14.7932,14.7932,8628.0
2016-09-28 10:45:00,16.16,16.16,16.15,16.15,16172.0,14.784,14.784,14.7749,14.7749,16172.0
2016-09-28 10:50:00,16.15,16.16,16.13,16.16,28244.0,14.7749,14.784,14.7566,14.784,28244.0
2016-09-28 10:55:00,16.16,16.16,16.14,16.15,65132.0,14.784,14.784,14.7657,14.7749,65132.0
2016-09-28 11:00:00,16.15,16.15,16.11,16.11,34964.0,14.7749,14.7749,14.7383,14.7383,34964.0
2016-09-28 11:05:00,16.11,16.15,16.11,16.14,105892.0,14.7383,14.7749,14.7383,14.7657,105892.0
2016-09-28 11:10:00,16.14,16.15,16.13,16.15,34552.0,14.7657,14.7749,14.7566,14.7749,34552.0
2016-09-28 11:15:00,16.15,16.16,16.15,16.16,216696.0,14.7749,14.784,14.7749,14.784,216696.0
2016-09-28 11:20:00,16.16,16.16,16.15,16.15,37952.0,14.784,14.784,14.7749,14.7749,37952.0
2016-09-28 11:25:00,16.15,16.16,16.15,16.15,77404.0,14.7749,14.784,14.7749,14.7749,77404.0
2016-09-28 11:30:00,16.15,16.16,16.15,16.15,55412.0,14.7749,14.784,14.7749,14.7749,55412.0
2016-09-28 11:35:00,16.15,16.16,16.15,16.15,19216.0,14.7749,14.784,14.7749,14.7749,19216.0
2016-09-28 11:40:00,16.15,16.16,16.15,16.15,27600.0,14.7749,14.784,14.7749,14.7749,27600.0
2016-09-28 11:45:00,16.15,16.16,16.15,16.15,14800.0,14.7749,14.784,14.7749,14.7749,14800.0
2016-09-28 11:50:00,16.15,16.16,16.15,16.16,17068.0,14.7749,14.784,14.7749,14.784,17068.0
2016-09-28 11:55:00,16.16,16.16,16.15,16.16,23600.0,14.784,14.784,14.7749,14.784,23600.0
2016-09-28 12:00:00,16.16,16.16,16.15,16.16,78092.0,14.784,14.784,14.7749,14.784,78092.0
2016-09-28 12:05:00,16.16,16.16,16.15,16.16,27688.0,14.784,14.784,14.7749,14.784,27688.0
2016-09-28 12:10:00,16.16,16.17,16.16,16.17,452024.0,14.784,14.7932,14.784,14.7932,452024.0
2016-09-28 12:15:00,16.17,16.17,16.16,16.16,18324.0,14.7932,14.7932,14.784,14.784,18324.0
2016-09-28 12:20:00,16.16,16.16,16.16,16.16,17888.0,14.784,14.784,14.784,14.784,17888.0
2016-09-28 12:25:00,16.17,16.17,16.16,16.17,18084.0,14.7932,14.7932,14.784,14.7932,18084.0
2016-09-28 12:30:00,16.16,16.17,16.15,16.15,46000.0,14.784,14.7932,14.7749,14.7749,46000.0
2016-09-28 12:35:00,16.15,16.16,16.15,16.16,11900.0,14.7749,14.784,14.7749,14.784,11900.0
2016-09-28 12:40:00,16.16,16.18,16.16,16.18,25476.0,14.784,14.8023,14.784,14.8023,25476.0
2016-09-28 12:45:00,16.18,16.18,16.17,16.17,11968.0,14.8023,14.8023,14.7932,14.7932,11968.0
2016-09-28 12:50:00,16.17,16.18,16.17,16.17,11252.0,14.7932,14.8023,14.7932,14.7932,11252.0
2016-09-28 12:55:00,16.17,16.17,16.16,16.16,11964.0,14.7932,14.7932,14.784,14.784,11964.0
2016-09-28 13:00:00,16.16,16.17,16.16,16.16,27252.0,14.784,14.7932,14.784,14.784,27252.0
2016-09-28 13:05:00,16.16,16.17,16.16,16.17,25600.0,14.784,14.7932,14.784,14.7932,25600.0
2016-09-28 13:10:00,16.17,16.18,16.16,16.17,15412.0,14.7932,14.8023,14.784,14.7932,15412.0
2016-09-28 13:15:00,16.17,16.18,16.17,16.17,9764.0,14.7932,14.8023,14.7932,14.7932,9764.0
2016-09-28 13:20:00,16.17,16.19,16.17,16.19,30504.0,14.7932,14.8115,14.7932,14.8115,30504.0
2016-09-28 13:25:00,16.19,16.2,16.18,16.18,13004.0,14.8115,14.8206,14.8023,14.8023,13004.0
2016-09-28 13:30:00,16.19,16.19,16.18,16.19,20688.0,14.8115,14.8115,14.8023,14.8115,20688.0
2016-09-28 13:35:00,16.19,16.2,16.19,16.2,7436.0,14.8115,14.8206,14.8115,14.8206,7436.0
2016-09-28 13:40:00,16.19,16.2,16.19,16.19,11092.0,14.8115,14.8206,14.8115,14.8115,11092.0
2016-09-28 13:45:00,16.19,16.2,16.19,16.19,10800.0,14.8115,14.8206,14.8115,14.8115,10800.0
2016-09-28 13:50:00,16.19,16.2,16.19,16.2,40184.0,14.8115,14.8206,14.8115,14.8206,40184.0
2016-09-28 13:55:00,16.2,16.2,16.2,16.2,20768.0,14.8206,14.8206,14.8206,14.8206,20768.0
2016-09-28 14:00:00,16.2,16.21,16.2,16.2,47024.0,14.8206,14.8298,14.8206,14.8206,47024.0
2016-09-28 14:05:00,16.2,16.21,16.2,16.2,31448.0,14.8206,14.8298,14.8206,14.8206,31448.0
2016-09-28 14:10:00,16.2,16.23,16.2,16.23,29316.0,14.8206,14.8481,14.8206,14.8481,29316.0
2016-09-28 14:15:00,16.22,16.23,16.22,16.23,35292.0,14.8389,14.8481,14.8389,14.8481,35292.0
2016-09-28 14:20:00,16.23,16.23,16.22,16.22,23840.0,14.8481,14.8481,14.8389,14.8389,23840.0
2016-09-28 14:25:00,16.22,16.24,16.22,16.23,49584.0,14.8389,14.8572,14.8389,14.8481,49584.0
2016-09-28 14:30:00,16.23,16.24,16.23,16.23,43740.0,14.8481,14.8572,14.8481,14.8481,43740.0
2016-09-28 14:35:00,16.23,16.24,16.22,16.23,32256.0,14.8481,14.8572,14.8389,14.8481,32256.0
2016-09-28 14:40:00,16.24,16.24,16.23,16.24,28508.0,14.8572,14.8572,14.8481,14.8572,28508.0
2016-09-28 14:45:00,16.24,16.24,16.23,16.24,280204.0,14.8572,14.8572,14.8481,14.8572,280204.0
2016-09-28 14:50:00,16.24,16.24,16.23,16.24,40936.0,14.8572,14.8572,14.8481,14.8572,40936.0
2016-09-28 14:55:00,16.24,16.24,16.23,16.23,16120.0,14.8572,14.8572,14.8481,14.8481,16120.0
2016-09-28 15:00:00,16.23,16.23,16.23,16.23,15836.0,14.8481,14.8481,14.8481,14.8481,15836.0
2016-09-28 15:05:00,16.23,16.23,16.21,16.22,56056.0,14.8481,14.8481,14.8298,14.8389,56056.0
2016-09-28 15:10:00,16.22,16.22,16.21,16.21,34260.0,14.8389,14.8389,14.8298,14.8298,34260.0
2016-09-28 15:15:00,16.21,16.22,16.21,16.21,23232.0,14.8298,14.8389,14.8298,14.8298,23232.0
2016-09-28 15:20:00,16.21,16.22,16.21,16.22,47816.0,14.8298,14.8389,14.8298,14.8389,47816.0
2016-09-28 15:25:00,16.22,16.24,16.21,16.23,1134256.0,14.8389,14.8572,14.8298,14.8481,1134256.0
2016-09-28 15:30:00,16.23,16.25,16.23,16.24,281260.0,14.8481,14.8664,14.8481,14.8572,281260.0
2016-09-28 15:35:00,16.25,16.25,16.24,16.25,148900.0,14.8664,14.8664,14.8572,14.8664,148900.0
2016-09-28 15:40:00,16.25,16.25,16.24,16.25,66048.0,14.8664,14.8664,14.8572,14.8664,66048.0
2016-09-28 15:45:00,16.25,16.25,16.24,16.25,114520.0,14.8664,14.8664,14.8572,14.8664,114520.0
2016-09-28 15:50:00,16.25,16.25,16.25,16.25,251404.0,14.8664,14.8664,14.8664,14.8664,251404.0
2016-09-28 15:55:00,16.25,16.26,16.24,16.25,479296.0,14.8664,14.8755,14.8572,14.8664,479296.0
2016-09-29 09:30:00,16.24,16.24,16.17,16.21,125632.0,14.8572,14.8572,14.7932,14.8298,125632.0
2016-09-29 09:35:00,16.22,16.26,16.21,16.24,71480.0,14.8389,14.8755,14.8298,14.8572,71480.0
2016-09-29 09:40:00,16.25,16.27,16.24,16.25,25200.0,14.8664,14.8847,14.8572,14.8664,25200.0
2016-09-29 09:45:00,16.26,16.27,16.25,16.25,23616.0,14.8755,14.8847,14.8664,14.8664,23616.0
2016-09-29 09:50:00,16.24,16.25,16.24,16.25,39708.0,14.8572,14.8664,14.8572,14.8664,39708.0
2016-09-29 09:55:00,16.25,16.26,16.24,16.25,18024.0,14.8664,14.8755,14.8572,14.8664,18024.0
2016-09-29 10:00:00,16.25,16.26,16.24,16.25,49400.0,14.8664,14.8755,14.8572,14.8664,49400.0
2016-09-29 10:05:00,16.25,16.25,16.22,16.23,83644.0,14.8664,14.8664,14.8389,14.8481,83644.0
2016-09-29 10:10:00,16.23,16.24,16.22,16.23,88888.0,14.8481,14.8572,14.8389,14.8481,88888.0
2016-09-29 10:15:00,16.23,16.24,16.2,16.23,239844.0,14.8481,14.8572,14.8206,14.8481,239844.0
2016-09-29 10:20:00,16.23,16.24,16.22,16.24,101632.0,14.8481,14.8572,14.8389,14.8572,101632.0
2016-09-29 10:25:00,16.24,16.25,16.22,16.23,45772.0,14.8572,14.8664,14.8389,14.8481,45772.0
2016-09-29 10:30:00,16.23,16.23,16.22,16.22,51420.0,14.8481,14.8481,14.8389,14.8389,51420.0
2016-09-29 10:35:00,16.22,16.23,16.22,16.23,35200.0,14.8389,14.8481,14.8389,14.8481,35200.0
2016-09-29 10:40:00,16.23,16.24,16.22,16.23,46248.0,14.8481,14.8572,14.8389,14.8481,46248.0
2016-09-29 10:45:00,16.23,16.24,16.23,16.23,15268.0,14.8481,14.8572,14.8481,14.8481,15268.0
2016-09-29 10:50:00,16.23,16.25,16.22,16.23,20536.0,14.8481,14.8664,14.8389,14.8481,20536.0
2016-09-29 10:55:00,16.23,16.23,16.22,16.22,21428.0,14.8481,14.8481,14.8389,14.8389,21428.0
2016-09-29 11:00:00,16.22,16.23,16.22,16.23,60000.0,14.8389,14.8481,14.8389,14.8481,60000.0
2016-09-29 11:05:00,16.23,16.23,16.21,16.21,61008.0,14.8481,14.8481,14.8298,14.8298,61008.0
2016-09-29 11:10:00,16.21,16.21,16.2,16.21,133016.0,14.8298,14.8298,14.8206,14.8298,133016.0
2016-09-29 11:15:00,16.21,16.22,16.2,16.21,42780.0,14.8298,14.8389,14.8206,14.8298,42780.0
2016-09-29 11:20:00,16.21,16.21,16.21,16.21,27468.0,14.8298,14.8298,14.8298,14.8298,27468.0
2016-09-29 11:25:00,16.21,16.22,16.21,16.22,38364.0,14.8298,14.8389,14.8298,14.8389,38364.0
2016-09-29 11:30:00,16.22,16.22,16.21,16.21,60056.0,14.8389,14.8389,14.8298,14.8298,60056.0
2016-09-29 11:35:00,16.21,16.23,16.21,16.21,45872.0,14.8298,14.8481,14.8298,14.8298,45872.0
2016-09-29 11:40:00,16.21,16.22,16.21,16.22,15012.0,14.8298,14.8389,14.8298,14.8389,15012.0
2016-09-29 11:45:00,16.21,16.22,16.21,16.21,43080.0,14.8298,14.8389,14.8298,14.8298,43080.0
2016-09-29 11:50:00,16.22,16.23,16.21,16.22,23824.0,14.8389,14.8481,14.8298,14.8389,23824.0
2016-09-29 11:55:00,16.22,16.22,16.21,16.22,60028.0,14.8389,14.8389,14.8298,14.8389,60028.0
2016-09-29 12:00:00,16.22,16.22,16.21,16.21,8840.0,14.8389,14.8389,14.8298,14.8298,8840.0
2016-09-29 12:05:00,16.22,16.23,16.21,16.23,23296.0,14.8389,14.8481,14.8298,14.8481,23296.0
2016-09-29 12:10:00,16.23,16.24,16.23,16.23,6400.0,14.8481,14.8572,14.8481,14.8481,6400.0
2016-09-29 12:15:00,16.23,16.24,16.22,16.23,12520.0,14.8481,14.8572,14.8389,14.8481,12520.0
2016-09-29 12:20:00,16.23,16.24,16.23,16.23,13672.0,14.8481,14.8572,14.8481,14.8481,13672.0
2016-09-29 12:25:00,16.24,16.24,16.23,16.24,27276.0,14.8572,14.8572,14.8481,14.8572,27276.0
2016-09-29 12:30:00,16.23,16.24,16.23,16.23,16020.0,14.8481,14.8572,14.8481,14.8481,16020.0
2016-09-29 12:35:00,16.23,16.23,16.22,16.22,29724.0,14.8481,14.8481,14.8389,14.8389,29724.0
2016-09-29 12:40:00,16.22,16.22,16.2,16.2,81000.0,14.8389,14.8389,14.8206,14.8206,81000.0
2016-09-29 12:45:00,16.2,16.2,16.18,16.18,137668.0,14.8206,14.8206,14.8023,14.8023,137668.0
2016-09-29 12:50:00,16.17,16.17,16.14,16.16,162504.0,14.7932,14.7932,14.7657,14.784,162504.0
2016-09-29 12:55:00,16.16,16.16,16.14,16.15,140308.0,14.784,14.784,14.7657,14.7749,140308.0
2016-09-29 13:00:00,16.15,16.15,16.12,16.14,152952.0,14.7749,14.7749,14.7475,14.7657,152952.0
2016-09-29 13:05:00,16.14,16.14,16.13,16.14,40204.0,14.7657,14.7657,14.7566,14.7657,40204.0
2016-09-29 13:10:00,16.14,16.18,16.14,16.17,47336.0,14.7657,14.8023,14.7657,14.7932,47336.0
2016-09-29 13:15:00,16.16,16.18,16.16,16.18,39052.0,14.784,14.8023,14.784,14.8023,39052.0
2016-09-29 13:20:00,16.17,16.19,16.17,16.18,30080.0,14.7932,14.8115,14.7932,14.8023,30080.0
2016-09-29 13:25:00,16.19,16.2,16.18,16.19,31172.0,14.8115,14.8206,14.8023,14.8115,31172.0
2016-09-29 13:30:00,16.19,16.22,16.18,16.21,83688.0,14.8115,14.8389,14.8023,14.8298,83688.0
2016-09-29 13:35:00,16.21,16.22,16.21,16.21,40440.0,14.8298,14.8389,14.8298,14.8298,40440.0
2016-09-29 13:40:00,16.2,16.2,16.17,16.18,16872.0,14.8206,14.8206,14.7932,14.8023,16872.0
2016-09-29 13:45:00,16.18,16.18,16.15,16.17,18000.0,14.8023,14.8023,14.7749,14.7932,18000.0
2016-09-29 13:50:00,16.17,16.17,16.14,16.15,34000.0,14.7932,14.7932,14.7657,14.7749,34000.0
2016-09-29 13:55:00,16.15,16.15,16.13,16.15,43908.0,14.7749,14.7749,14.7566,14.7749,43908.0
2016-09-29 14:00:00,16.15,16.15,16.14,16.14,33792.0,14.7749,14.7749,14.7657,14.7657,33792.0
2016-09-29 14:05:00,16.14,16.16,16.14,16.15,14468.0,14.7657,14.784,14.7657,14.7749,14468.0
2016-09-29 14:10:00,16.15,16.15,16.14,16.15,34148.0,14.7749,14.7749,14.7657,14.7749,34148.0
2016-09-29 14:15:00,16.16,16.18,16.16,16.17,12800.0,14.784,14.8023,14.784,14.7932,12800.0
2016-09-29 14:20:00,16.17,16.18,16.17,16.18,25152.0,14.7932,14.8023,14.7932,14.8023,25152.0
2016-09-29 14:25:00,16.18,16.21,16.18,16.21,52032.0,14.8023,14.8298,14.8023,14.8298,52032.0
2016-09-29 14:30:00,16.21,16.22,16.2,16.22,65580.0,14.8298,14.8389,14.8206,14.8389,65580.0
2016-09-29 14:35:00,16.22,16.24,16.22,16.23,42272.0,14.8389,14.8572,14.8389,14.8481,42272.0
2016-09-29 14:40:00,16.23,16.24,16.22,16.23,115316.0,14.8481,14.8572,14.8389,14.8481,115316.0
2016-09-29 14:45:00,16.23,16.23,16.22,16.23,33784.0,14.8481,14.8481,14.8389,14.8481,33784.0
2016-09-29 14:50:00,16.23,16.24,16.22,16.22,18416.0,14.8481,14.8572,14.8389,14.8389,18416.0
2016-09-29 14:55:00,16.23,16.23,16.2,16.2,14092.0,14.8481,14.8481,14.8206,14.8206,14092.0
2016-09-29 15:00:00,16.2,16.21,16.18,16.18,22000.0,14.8206,14.8298,14.8023,14.8023,22000.0
2016-09-29 15:05:00,16.18,16.19,16.18,16.19,49792.0,14.8023,14.8115,14.8023,14.8115,49792.0
2016-09-29 15:10:00,16.19,16.2,16.18,16.2,55784.0,14.8115,14.8206,14.8023,14.8206,55784.0
2016-09-29 15:15:00,16.2,16.2,16.18,16.18,43712.0,14.8206,14.8206,14.8023,14.8023,43712.0
2016-09-29 15:20:00,16.18,16.18,16.17,16.17,58760.0,14.8023,14.8023,14.7932,14.7932,58760.0
2016-09-29 15:25:00,16.17,16.2,16.16,16.2,67244.0,14.7932,14.8206,14.784,14.8206,67244.0
2016-09-29 15:30:00,16.2,16.21,16.19,16.21,59324.0,14.8206,14.8298,14.8115,14.8298,59324.0
2016-09-29 15:35:00,16.21,16.21,16.2,16.21,55276.0,14.8298,14.8298,14.8206,14.8298,55276.0
2016-09-29 15:40:00,16.21,16.22,16.19,16.21,134608.0,14.8298,14.8389,14.8115,14.8298,134608.0
2016-09-29 15:45:00,16.21,16.21,16.2,16.2,167140.0,14.8298,14.8298,14.8206,14.8206,167140.0
2016-09-29 15:50:00,16.2,16.2,16.18,16.19,133188.0,14.8206,14.8206,14.8023,14.8115,133188.0
2016-09-29 15:55:00,16.19,16.19,16.17,16.17,245484.0,14.8115,14.8115,14.7932,14.7932,245484.0
2016-09-30 09:30:00,16.21,16.25,16.18,16.2,106448.0,14.8298,14.8664,14.8023,14.8206,106448.0
2016-09-30 09:35:00,16.19,16.23,16.18,16.2,36640.0,14.8115,14.8481,14.8023,14.8206,36640.0
2016-09-30 09:40:00,16.22,16.22,16.19,16.21,28676.0,14.8389,14.8389,14.8115,14.8298,28676.0
2016-09-30 09:45:00,16.22,16.23,16.2,16.21,33396.0,14.8389,14.8481,14.8206,14.8298,33396.0
2016-09-30 09:50:00,16.22,16.23,16.21,16.21,32100.0,14.8389,14.8481,14.8298,14.8298,32100.0
2016-09-30 09:55:00,16.2,16.22,16.19,16.19,28224.0,14.8206,14.8389,14.8115,14.8115,28224.0
2016-09-30 10:00:00,16.2,16.22,16.2,16.21,21460.0,14.8206,14.8389,14.8206,14.8298,21460.0
2016-09-30 10:05:00,16.21,16.22,16.21,16.22,27600.0,14.8298,14.8389,14.8298,14.8389,27600.0
2016-09-30 10:10:00,16.22,16.23,16.2,16.23,37732.0,14.8389,14.8481,14.8206,14.8481,37732.0
2016-09-30 10:15:00,16.23,16.23,16.2,16.21,24580.0,14.8481,14.8481,14.8206,14.8298,24580.0
2016-09-30 10:20:00,16.21,16.21,16.2,16.21,27332.0,14.8298,14.8298,14.8206,14.8298,27332.0
2016-09-30 10:25:00,16.21,16.23,16.21,16.23,43444.0,14.8298,14.8481,14.8298,14.8481,43444.0
2016-09-30 10:30:00,16.23,16.23,16.22,16.23,55680.0,14.8481,14.8481,14.8389,14.8481,55680.0
2016-09-30 10:35:00,16.23,16.23,16.21,16.21,56844.0,14.8481,14.8481,14.8298,14.8298,56844.0
2016-09-30 10:40:00,16.22,16.23,16.21,16.22,48132.0,14.8389,14.8481,14.8298,14.8389,48132.0
2016-09-30 10:45:00,16.22,16.23,16.21,16.22,55976.0,14.8389,14.8481,14.8298,14.8389,55976.0
2016-09-30 10:50:00,16.22,16.23,16.22,16.22,26044.0,14.8389,14.8481,14.8389,14.8389,26044.0
2016-09-30 10:55:00,16.22,16.23,16.22,16.23,52824.0,14.8389,14.8481,14.8389,14.8481,52824.0
2016-09-30 11:00:00,16.23,16.25,16.23,16.25,52368.0,14.8481,14.8664,14.8481,14.8664,52368.0
2016-09-30 11:05:00,16.25,16.26,16.25,16.25,39112.0,14.8664,14.8755,14.8664,14.8664,39112.0
2016-09-30 11:10:00,16.25,16.27,16.25,16.27,153772.0,14.8664,14.8847,14.8664,14.8847,153772.0
2016-09-30 11:15:00,16.27,16.28,16.26,16.26,124936.0,14.8847,14.8938,14.8755,14.8755,124936.0
2016-09-30 11:20:00,16.27,16.27,16.26,16.27,29176.0,14.8847,14.8847,14.8755,14.8847,29176.0
2016-09-30 11:25:00,16.26,16.27,16.25,16.26,76528.0,14.8755,14.8847,14.8664,14.8755,76528.0
2016-09-30 11:30:00,16.27,16.27,16.24,16.24,51644.0,14.8847,14.8847,14.8572,14.8572,51644.0
2016-09-30 11:35:00,16.24,16.25,16.21,16.21,46584.0,14.8572,14.8664,14.8298,14.8298,46584.0
2016-09-30 11:40:00,16.21,16.22,16.2,16.21,31972.0,14.8298,14.8389,14.8206,14.8298,31972.0
2016-09-30 11:45:00,16.21,16.22,16.21,16.21,34252.0,14.8298,14.8389,14.8298,14.8298,34252.0
2016-09-30 11:50:00,16.21,16.21,16.2,16.21,44212.0,14.8298,14.8298,14.8206,14.8298,44212.0
2016-09-30 11:55:00,16.2,16.21,16.2,16.21,53056.0,14.8206,14.8298,14.8206,14.8298,53056.0
2016-09-30 12:00:00,16.21,16.22,16.2,16.22,26848.0,14.8298,14.8389,14.8206,14.8389,26848.0
2016-09-30 12:05:00,16.22,16.22,16.21,16.22,27140.0,14.8389,14.8389,14.8298,14.8389,27140.0
2016-09-30 12:10:00,16.22,16.23,16.22,16.23,28804.0,14.8389,14.8481,14.8389,14.8481,28804.0
2016-09-30 12:15:00,16.23,16.23,16.22,16.23,40856.0,14.8481,14.8481,14.8389,14.8481,40856.0
2016-09-30 12:20:00,16.23,16.25,16.23,16.24,38060.0,14.8481,14.8664,14.8481,14.8572,38060.0
2016-09-30 12:25:00,16.24,16.25,16.24,16.24,10424.0,14.8572,14.8664,14.8572,14.8572,10424.0
2016-09-30 12:30:00,16.25,16.25,16.24,16.25,30596.0,14.8664,14.8664,14.8572,14.8664,30596.0
2016-09-30 12:35:00,16.25,16.25,16.25,16.25,37948.0,14.8664,14.8664,14.8664,14.8664,37948.0
2016-09-30 12:40:00,16.25,16.25,16.23,16.24,19248.0,14.8664,14.8664,14.8481,14.8572,19248.0
2016-09-30 12:45:00,16.24,16.24,16.23,16.23,9088.0,14.8572,14.8572,14.8481,14.8481,9088.0
2016-09-30 12:50:00,16.24,16.24,16.23,16.23,22160.0,14.8572,14.8572,14.8481,14.8481,22160.0
2016-09-30 12:55:00,16.23,16.24,16.23,16.23,22724.0,14.8481,14.8572,14.8481,14.8481,22724.0
2016-09-30 13:00:00,16.23,16.24,16.23,16.23,16092.0,14.8481,14.8572,14.8481,14.8481,16092.0
2016-09-30 13:05:00,16.23,16.24,16.22,16.22,18880.0,14.8481,14.8572,14.8389,14.8389,18880.0
2016-09-30 13:10:00,16.23,16.23,16.23,16.23,13608.0,14.8481,14.8481,14.8481,14.8481,13608.0
2016-09-30 13:15:00,16.23,16.23,16.22,16.22,110816.0,14.8481,14.8481,14.8389,14.8389,110816.0
2016-09-30 13:20:00,16.22,16.22,16.21,16.21,13840.0,14.8389,14.8389,14.8298,14.8298,13840.0
2016-09-30 13:25:00,16.21,16.21,16.2,16.2,10532.0,14.8298,14.8298,14.8206,14.8206,10532.0
2016-09-30 13:30:00,16.2,16.21,16.2,16.21,127872.0,14.8206,14.8298,14.8206,14.8298,127872.0
2016-09-30 13:35:00,16.21,16.23,16.21,16.23,19912.0,14.8298,14.8481,14.8298,14.8481,19912.0
2016-09-30 13:40:00,16.23,16.24,16.22,16.22,33664.0,14.8481,14.8572,14.8389,14.8389,33664.0
2016-09-30 13:45:00,16.22,16.23,16.22,16.23,13972.0,14.8389,14.8481,14.8389,14.8481,13972.0
2016-09-30 13:50:00,16.23,16.24,16.23,16.24,17912.0,14.8481,14.8572,14.8481,14.8572,17912.0
2016-09-30 13:55:00,16.23,16.23,16.22,16.23,21944.0,14.8481,14.8481,14.8389,14.8481,21944.0
2016-09-30 14:00:00,16.23,16.24,16.23,16.24,9076.0,14.8481,14.8572,14.8481,14.8572,9076.0
2016-09-30 14:05:00,16.24,16.24,16.23,16.23,19748.0,14.8572,14.8572,14.8481,14.8481,19748.0
2016-09-30 14:10:00,16.23,16.24,16.23,16.23,19092.0,14.8481,14.8572,14.8481,14.8481,19092.0
2016-09-30 14:15:00,16.24,16.25,16.23,16.24,32548.0,14.8572,14.8664,14.8481,14.8572,32548.0
2016-09-30 14:20:00,16.25,16.25,16.25,16.25,21124.0,14.8664,14.8664,14.8664,14.8664,21124.0
2016-09-30 14:25:00,16.25,16.26,16.25,16.26,24716.0,14.8664,14.8755,14.8664,14.8755,24716.0
2016-09-30 14:30:00,16.26,16.26,16.25,16.25,26120.0,14.8755,14.8755,14.8664,14.8664,26120.0
2016-09-30 14:35:00,16.25,16.26,16.25,16.26,18616.0,14.8664,14.8755,14.8664,14.8755,18616.0
2016-09-30 14:40:00,16.26,16.26,16.25,16.26,25660.0,14.8755,14.8755,14.8664,14.8755,25660.0
2016-09-30 14:45:00,16.26,16.27,16.26,16.27,18212.0,14.8755,14.8847,14.8755,14.8847,18212.0
2016-09-30 14:50:00,16.27,16.27,16.26,16.26,16308.0,14.8847,14.8847,14.8755,14.8755,16308.0
2016-09-30 14:55:00,16.27,16.28,16.26,16.28,29792.0,14.8847,14.8938,14.8755,14.8938,29792.0
2016-09-30 15:00:00,16.28,16.29,16.28,16.29,33508.0,14.8938,14.903,14.8938,14.903,33508.0
2016-09-30 15:05:00,16.29,16.3,16.28,16.28,65128.0,14.903,14.9121,14.8938,14.8938,65128.0
2016-09-30 15:10:00,16.28,16.29,16.28,16.29,17496.0,14.8938,14.903,14.8938,14.903,17496.0
2016-09-30 15:15:00,16.29,16.3,16.29,16.29,23712.0,14.903,14.9121,14.903,14.903,23712.0
2016-09-30 15:20:00,16.29,16.29,16.28,16.28,21544.0,14.903,14.903,14.8938,14.8938,21544.0
2016-09-30 15:25:00,16.29,16.29,16.27,16.27,46640.0,14.903,14.903,14.8847,14.8847,46640.0
2016-09-30 15:30:00,16.27,16.28,16.26,16.26,59752.0,14.8847,14.8938,14.8755,14.8755,59752.0
2016-09-30 15:35:00,16.26,16.28,16.26,16.26,66924.0,14.8755,14.8938,14.8755,14.8755,66924.0
2016-09-30 15:40:00,16.26,16.27,16.26,16.27,114956.0,14.8755,14.8847,14.8755,14.8847,114956.0
2016-09-30 15:45:00,16.27,16.27,16.26,16.27,142316.0,14.8847,14.8847,14.8755,14.8847,142316.0
2016-09-30 15:50:00,16.27,16.27,16.26,16.27,121564.0,14.8847,14.8847,14.8755,14.8847,121564.0
2016-09-30 15:55:00,16.26,16.27,16.23,16.23,505456.0,14.8755,14.8847,14.8481,14.8481,505456.0
2016-10-03 09:30:00,16.17,16.17,16.1,16.14,80716.0,14.7932,14.7932,14.7292,14.7657,80716.0
2016-10-03 09:35:00,16.14,16.19,16.14,16.19,8628.0,14.7657,14.8115,14.7657,14.8115,8628.0
2016-10-03 09:40:00,16.21,16.22,16.2,16.21,6884.0,14.8298,14.8389,14.8206,14.8298,6884.0
2016-10-03 09:45:00,16.2,16.22,16.2,16.22,12980.0,14.8206,14.8389,14.8206,14.8389,12980.0
2016-10-03 09:50:00,16.21,16.22,16.21,16.22,17068.0,14.8298,14.8389,14.8298,14.8389,17068.0
2016-10-03 09:55:00,16.22,16.24,16.22,16.23,22612.0,14.8389,14.8572,14.8389,14.8481,22612.0
2016-10-03 10:00:00,16.24,16.25,16.23,16.24,17848.0,14.8572,14.8664,14.8481,14.8572,17848.0
2016-10-03 10:05:00,16.24,16.25,16.22,16.25,50324.0,14.8572,14.8664,14.8389,14.8664,50324.0
2016-10-03 10:10:00,16.25,16.25,16.24,16.24,26728.0,14.8664,14.8664,14.8572,14.8572,26728.0
2016-10-03 10:15:00,16.24,16.24,16.22,16.24,23616.0,14.8572,14.8572,14.8389,14.8572,23616.0
2016-10-03 10:20:00,16.24,16.24,16.2,16.21,62040.0,14.8572,14.8572,14.8206,14.8298,62040.0
2016-10-03 10:25:00,16.2,16.21,16.2,16.21,31708.0,14.8206,14.8298,14.8206,14.8298,31708.0
2016-10-03 10:30:00,16.21,16.24,16.21,16.22,37936.0,14.8298,14.8572,14.8298,14.8389,37936.0
2016-10-03 10:35:00,16.22,16.23,16.21,16.23,13160.0,14.8389,14.8481,14.8298,14.8481,13160.0
2016-10-03 10:40:00,16.23,16.24,16.22,16.23,40004.0,14.8481,14.8572,14.8389,14.8481,40004.0
2016-10-03 10:45:00,16.23,16.24,16.23,16.24,25752.0,14.8481,14.8572,14.8481,14.8572,25752.0
2016-10-03 10:50:00,16.24,16.25,16.22,16.23,69308.0,14.8572,14.8664,14.8389,14.8481,69308.0
2016-10-03 10:55:00,16.23,16.23,16.22,16.23,16244.0,14.8481,14.8481,14.8389,14.8481,16244.0
2016-10-03 11:00:00,16.23,16.23,16.22,16.22,22332.0,14.8481,14.8481,14.8389,14.8389,22332.0
2016-10-03 11:05:00,16.22,16.22,16.22,16.22,36800.0,14.8389,14.8389,14.8389,14.8389,36800.0
2016-10-03 11:10:00,16.22,16.23,16.22,16.23,56124.0,14.8389,14.8481,14.8389,14.8481,56124.0
2016-10-03 11:15:00,16.22,16.23,16.19,16.19,85908.0,14.8389,14.8481,14.8115,14.8115,85908.0
2016-10-03 11:20:00,16.2,16.21,16.19,16.19,56924.0,14.8206,14.8298,14.8115,14.8115,56924.0
2016-10-03 11:25:00,16.19,16.19,16.18,16.18,50304.0,14.8115,14.8115,14.8023,14.8023,50304.0
2016-10-03 11:30:00,16.18,16.2,16.18,16.19,46696.0,14.8023,14.8206,14.8023,14.8115,46696.0
2016-10-03 11:35:00,16.19,16.2,16.15,16.16,178700.0,14.8115,14.8206,14.7749,14.784,178700.0
2016-10-03 11:40:00,16.17,16.18,16.17,16.17,19344.0,14.7932,14.8023,14.7932,14.7932,19344.0
2016-10-03 11:45:00,16.17,16.18,16.14,16.14,63324.0,14.7932,14.8023,14.7657,14.7657,63324.0
2016-10-03 11:50:00,16.14,16.16,16.14,16.15,18800.0,14.7657,14.784,14.7657,14.7749,18800.0
2016-10-03 11:55:00,16.15,16.16,16.15,16.16,45892.0,14.7749,14.784,14.7749,14.784,45892.0
2016-10-03 12:00:00,16.16,16.17,16.16,16.16,36220.0,14.784,14.7932,14.784,14.784,36220.0
2016-10-03 12:05:00,16.17,16.17,16.16,16.16,125144.0,14.7932,14.7932,14.784,14.784,125144.0
2016-10-03 12:10:00,16.16,16.19,16.16,16.18,48964.0,14.784,14.8115,14.784,14.8023,48964.0
2016-10-03 12:15:00,16.18,16.18,16.17,16.18,11200.0,14.8023,14.8023,14.7932,14.8023,11200.0
2016-10-03 12:20:00,16.18,16.18,16.16,16.16,26480.0,14.8023,14.8023,14.784,14.784,26480.0
2016-10-03 12:25:00,16.17,16.17,16.15,16.17,25824.0,14.7932,14.7932,14.7749,14.7932,25824.0
2016-10-03 12:30:00,16.17,16.17,16.15,16.15,36424.0,14.7932,14.7932,14.7749,14.7749,36424.0
2016-10-03 12:35:00,16.15,16.16,16.15,16.15,19396.0,14.7749,14.784,14.7749,14.7749,19396.0
2016-10-03 12:40:00,16.15,16.17,16.15,16.16,16796.0,14.7749,14.7932,14.7749,14.784,16796.0
2016-10-03 12:45:00,16.16,16.16,16.16,16.16,9372.0,14.784,14.784,14.784,14.784,9372.0
2016-10-03 12:50:00,16.16,16.17,16.16,16.17,10892.0,14.784,14.7932,14.784,14.7932,10892.0
2016-10-03 12:55:00,16.17,16.18,16.16,16.18,62620.0,14.7932,14.8023,14.784,14.8023,62620.0
2016-10-03 13:00:00,16.18,16.19,16.17,16.17,14472.0,14.8023,14.8115,14.7932,14.7932,14472.0
2016-10-03 13:05:00,16.17,16.18,16.17,16.18,13160.0,14.7932,14.8023,14.7932,14.8023,13160.0
2016-10-03 13:10:00,16.18,16.18,16.16,16.18,23800.0,14.8023,14.8023,14.784,14.8023,23800.0
2016-10-03 13:15:00,16.18,16.18,16.17,16.17,14404.0,14.8023,14.8023,14.7932,14.7932,14404.0
2016-10-03 13:20:00,16.18,16.19,16.18,16.19,19000.0,14.8023,14.8115,14.8023,14.8115,19000.0
2016-10-03 13:25:00,16.19,16.19,16.18,16.18,9396.0,14.8115,14.8115,14.8023,14.8023,9396.0
2016-10-03 13:30:00,16.18,16.18,16.18,16.18,9416.0,14.8023,14.8023,14.8023,14.8023,9416.0
2016-10-03 13:35:00,16.18,16.18,16.18,16.18,9436.0,14.8023,14.8023,14.8023,14.8023,9436.0
2016-10-03 13:40:00,16.18,16.18,16.17,16.18,65260.0,14.8023,14.8023,14.7932,14.8023,65260.0
2016-10-03 13:45:00,16.18,16.18,16.18,16.18,22416.0,14.8023,14.8023,14.8023,14.8023,22416.0
2016-10-03 13:50:00,16.18,16.18,16.17,16.18,39348.0,14.8023,14.8023,14.7932,14.8023,39348.0
2016-10-03 13:55:00,16.18,16.18,16.18,16.18,93236.0,14.8023,14.8023,14.8023,14.8023,93236.0
2016-10-03 14:00:00,16.18,16.18,16.16,16.16,247864.0,14.8023,14.8023,14.784,14.784,247864.0
2016-10-03 14:05:00,16.17,16.18,16.17,16.17,165304.0,14.7932,14.8023,14.7932,14.7932,165304.0
2016-10-03 14:10:00,16.17,16.17,16.16,16.16,18000.0,14.7932,14.7932,14.784,14.784,18000.0
2016-10-03 14:15:00,16.16,16.16,16.13,16.13,124452.0,14.784,14.784,14.7566,14.7566,124452.0
2016-10-03 14:20:00,16.13,16.13,16.12,16.13,138292.0,14.7566,14.7566,14.7475,14.7566,138292.0
2016-10-03 14:25:00,16.13,16.13,16.11,16.12,84092.0,14.7566,14.7566,14.7383,14.7475,84092.0
2016-10-03 14:30:00,16.12,16.13,16.11,16.12,61424.0,14.7475,14.7566,14.7383,14.7475,61424.0
2016-10-03 14:35:00,16.12,16.13,16.12,16.12,48748.0,14.7475,14.7566,14.7475,14.7475,48748.0
2016-10-03 14:40:00,16.11,16.12,16.11,16.12,25276.0,14.7383,14.7475,14.7383,14.7475,25276.0
2016-10-03 14:45:00,16.12,16.12,16.11,16.11,19228.0,14.7475,14.7475,14.7383,14.7383,19228.0
2016-10-03 14:50:00,16.11,16.11,16.11,16.11,27860.0,14.7383,14.7383,14.7383,14.7383,27860.0
2016-10-03 14:55:00,16.11,16.11,16.1,16.11,47704.0,14.7383,14.7383,14.7292,14.7383,47704.0
2016-10-03 15:00:00,16.11,16.11,16.1,16.1,34352.0,14.7383,14.7383,14.7292,14.7292,34352.0
2016-10-03 15:05:00,16.1,16.1,16.1,16.1,28584.0,14.7292,14.7292,14.7292,14.7292,28584.0
2016-10-03 15:10:00,16.1,16.12,16.1,16.12,120532.0,14.7292,14.7475,14.7292,14.7475,120532.0
2016-10-03 15:15:00,16.12,16.12,16.11,16.12,14976.0,14.7475,14.7475,14.7383,14.7475,14976.0
2016-10-03 15:20:00,16.13,16.13,16.12,16.12,26820.0,14.7566,14.7566,14.7475,14.7475,26820.0
2016-10-03 15:25:00,16.12,16.13,16.12,16.13,41820.0,14.7475,14.7566,14.7475,14.7566,41820.0
2016-10-03 15:30:00,16.12,16.14,16.12,16.14,44520.0,14.7475,14.7657,14.7475,14.7657,44520.0
2016-10-03 15:35:00,16.14,16.14,16.13,16.13,45956.0,14.7657,14.7657,14.7566,14.7566,45956.0
2016-10-03 15:40:00,16.13,16.13,16.12,16.13,66620.0,14.7566,14.7566,14.7475,14.7566,66620.0
2016-10-03 15:45:00,16.13,16.13,16.11,16.11,80204.0,14.7566,14.7566,14.7383,14.7383,80204.0
2016-10-03 15:50:00,16.11,16.12,16.11,16.11,138280.0,14.7383,14.7475,14.7383,14.7383,138280.0
2016-10-03 15:55:00,16.11,16.11,16.1,16.1,450908.0,14.7383,14.7383,14.7292,14.7292,450908.0
2016-10-04 09:30:00,16.15,16.18,16.13,16.14,61712.0,14.7749,14.8023,14.7566,14.7657,61712.0
2016-10-04 09:35:00,16.14,16.18,16.13,16.16,39832.0,14.7657,14.8023,14.7566,14.784,39832.0
2016-10-04 09:40:00,16.16,16.16,16.14,16.15,12400.0,14.784,14.784,14.7657,14.7749,12400.0
2016-10-04 09:45:00,16.15,16.16,16.14,16.15,19056.0,14.7749,14.784,14.7657,14.7749,19056.0
2016-10-04 09:50:00,16.14,16.14,16.14,16.14,4640.0,14.7657,14.7657,14.7657,14.7657,4640.0
2016-10-04 09:55:00,16.14,16.15,16.13,16.15,21412.0,14.7657,14.7749,14.7566,14.7749,21412.0
2016-10-04 10:00:00,16.14,16.15,16.13,16.14,36492.0,14.7657,14.7749,14.7566,14.7657,36492.0
2016-10-04 10:05:00,16.15,16.15,16.12,16.13,19056.0,14.7749,14.7749,14.7475,14.7566,19056.0
2016-10-04 10:10:00,16.12,16.13,16.08,16.08,42324.0,14.7475,14.7566,14.7109,14.7109,42324.0
2016-10-04 10:15:00,16.08,16.09,16.07,16.08,29760.0,14.7109,14.72,14.7017,14.7109,29760.0
2016-10-04 10:20:00,16.09,16.11,16.08,16.11,33832.0,14.72,14.7383,14.7109,14.7383,33832.0
2016-10-04 10:25:00,16.11,16.11,16.1,16.11,29604.0,14.7383,14.7383,14.7292,14.7383,29604.0
2016-10-04 10:30:00,16.11,16.13,16.11,16.13,18388.0,14.7383,14.7566,14.7383,14.7566,18388.0
2016-10-04 10:35:00,16.13,16.15,16.13,16.15,24520.0,14.7566,14.7749,14.7566,14.7749,24520.0
2016-10-04 10:40:00,16.15,16.16,16.15,16.16,26976.0,14.7749,14.784,14.7749,14.784,26976.0
2016-10-04 10:45:00,16.16,16.16,16.15,16.15,16808.0,14.784,14.784,14.7749,14.7749,16808.0
2016-10-04 10:50:00,16.15,16.16,16.15,16.15,15620.0,14.7749,14.784,14.7749,14.7749,15620.0
2016-10-04 10:55:00,16.15,16.15,16.13,16.13,27932.0,14.7749,14.7749,14.7566,14.7566,27932.0
2016-10-04 11:00:00,16.13,16.13,16.08,16.08,39328.0,14.7566,14.7566,14.7109,14.7109,39328.0
2016-10-04 11:05:00,16.08,16.09,16.07,16.08,23988.0,14.7109,14.72,14.7017,14.7109,23988.0
2016-10-04 11:10:00,16.07,16.08,16.07,16.07,30912.0,14.7017,14.7109,14.7017,14.7017,30912.0
2016-10-04 11:15:00,16.07,16.07,16.05,16.06,26772.0,14.7017,14.7017,14.6834,14.6926,26772.0
2016-10-04 11:20:00,16.06,16.09,16.06,16.09,24596.0,14.6926,14.72,14.6926,14.72,24596.0
2016-10-04 11:25:00,16.09,16.1,16.08,16.09,16348.0,14.72,14.7292,14.7109,14.72,16348.0
2016-10-04 11:30:00,16.09,16.1,16.08,16.09,16396.0,14.72,14.7292,14.7109,14.72,16396.0
2016-10-04 11:35:00,16.1,16.12,16.09,16.09,32212.0,14.7292,14.7475,14.72,14.72,32212.0
2016-10-04 11:40:00,16.08,16.1,16.07,16.09,34384.0,14.7109,14.7292,14.7017,14.72,34384.0
2016-10-04 11:45:00,16.09,16.1,16.07,16.1,31468.0,14.72,14.7292,14.7017,14.7292,31468.0
2016-10-04 11:50:00,16.09,16.09,16.06,16.06,23024.0,14.72,14.72,14.6926,14.6926,23024.0
2016-10-04 11:55:00,16.07,16.08,16.06,16.08,50148.0,14.7017,14.7109,14.6926,14.7109,50148.0
2016-10-04 12:00:00,16.08,16.1,16.08,16.09,15532.0,14.7109,14.7292,14.7109,14.72,15532.0
2016-10-04 12:05:00,16.09,16.1,16.09,16.09,28104.0,14.72,14.7292,14.72,14.72,28104.0
2016-10-04 12:10:00,16.09,16.09,16.08,16.08,29296.0,14.72,14.72,14.7109,14.7109,29296.0
2016-10-04 12:15:00,16.09,16.1,16.08,16.1,34020.0,14.72,14.7292,14.7109,14.7292,34020.0
2016-10-04 12:20:00,16.1,16.1,16.09,16.09,10452.0,14.7292,14.7292,14.72,14.72,10452.0
2016-10-04 12:25:00,16.09,16.1,16.09,16.09,21644.0,14.72,14.7292,14.72,14.72,21644.0
2016-10-04 12:30:00,16.09,16.09,16.07,16.09,27076.0,14.72,14.72,14.7017,14.72,27076.0
2016-10-04 12:35:00,16.09,16.11,16.09,16.1,18620.0,14.72,14.7383,14.72,14.7292,18620.0
2016-10-04 12:40:00,16.1,16.11,16.1,16.1,20464.0,14.7292,14.7383,14.7292,14.7292,20464.0
2016-10-04 12:45:00,16.1,16.11,16.08,16.09,23720.0,14.7292,14.7383,14.7109,14.72,23720.0
2016-10-04 12:50:00,16.08,16.09,16.06,16.08,30636.0,14.7109,14.72,14.6926,14.7109,30636.0
2016-10-04 12:55:00,16.09,16.09,16.07,16.07,46400.0,14.72,14.72,14.7017,14.7017,46400.0
2016-10-04 13:00:00,16.07,16.08,16.07,16.07,12400.0,14.7017,14.7109,14.7017,14.7017,12400.0
2016-10-04 13:05:00,16.07,16.08,16.06,16.06,22432.0,14.7017,14.7109,14.6926,14.6926,22432.0
2016-10-04 13:10:00,16.05,16.06,16.05,16.06,29252.0,14.6834,14.6926,14.6834,14.6926,29252.0
2016-10-04 13:15:00,16.06,16.06,16.06,16.06,14792.0,14.6926,14.6926,14.6926,14.6926,14792.0
2016-10-04 13:20:00,16.06,16.06,16.03,16.03,24812.0,14.6926,14.6926,14.6651,14.6651,24812.0
2016-10-04 13:25:00,16.03,16.05,16.03,16.05,20952.0,14.6651,14.6834,14.6651,14.6834,20952.0
2016-10-04 13:30:00,16.04,16.05,16.04,16.05,19648.0,14.6743,14.6834,14.6743,14.6834,19648.0
2016-10-04 13:35:00,16.05,16.06,16.05,16.06,24968.0,14.6834,14.6926,14.6834,14.6926,24968.0
2016-10-04 13:40:00,16.05,16.06,16.05,16.05,18788.0,14.6834,14.6926,14.6834,14.6834,18788.0
2016-10-04 13:45:00,16.05,16.06,16.04,16.06,22092.0,14.6834,14.6926,14.6743,14.6926,22092.0
2016-10-04 13:50:00,16.06,16.06,16.05,16.05,67428.0,14.6926,14.6926,14.6834,14.6834,67428.0
2016-10-04 13:55:00,16.05,16.07,16.05,16.06,45476.0,14.6834,14.7017,14.6834,14.6926,45476.0
2016-10-04 14:00:00,16.06,16.07,16.06,16.06,39308.0,14.6926,14.7017,14.6926,14.6926,39308.0
2016-10-04 14:05:00,16.06,16.07,16.06,16.07,44164.0,14.6926,14.7017,14.6926,14.7017,44164.0
2016-10-04 14:10:00,16.07,16.08,16.07,16.07,25736.0,14.7017,14.7109,14.7017,14.7017,25736.0
2016-10-04 14:15:00,16.07,16.09,16.07,16.07,36024.0,14.7017,14.72,14.7017,14.7017,36024.0
2016-10-04 14:20:00,16.07,16.07,16.06,16.07,34584.0,14.7017,14.7017,14.6926,14.7017,34584.0
2016-10-04 14:25:00,16.07,16.07,16.05,16.06,33228.0,14.7017,14.7017,14.6834,14.6926,33228.0
2016-10-04 14:30:00,16.06,16.06,16.06,16.06,35096.0,14.6926,14.6926,14.6926,14.6926,35096.0
2016-10-04 14:35:00,16.06,16.06,16.05,16.06,41708.0,14.6926,14.6926,14.6834,14.6926,41708.0
2016-10-04 14:40:00,16.05,16.06,16.05,16.06,26412.0,14.6834,14.6926,14.6834,14.6926,26412.0
2016-10-04 14:45:00,16.06,16.06,16.05,16.05,37232.0,14.6926,14.6926,14.6834,14.6834,37232.0
2016-10-04 14:50:00,16.05,16.05,16.04,16.05,23208.0,14.6834,14.6834,14.6743,14.6834,23208.0
2016-10-04 14:55:00,16.05,16.05,16.03,16.03,22952.0,14.6834,14.6834,14.6651,14.6651,22952.0
2016-10-04 15:00:00,16.03,16.04,16.03,16.03,32420.0,14.6651,14.6743,14.6651,14.6651,32420.0
2016-10-04 15:05:00,16.03,16.04,16.03,16.03,24264.0,14.6651,14.6743,14.6651,14.6651,24264.0
2016-10-04 15:10:00,16.04,16.04,16.03,16.04,29416.0,14.6743,14.6743,14.6651,14.6743,29416.0
2016-10-04 15:15:00,16.04,16.05,16.04,16.04,33416.0,14.6743,14.6834,14.6743,14.6743,33416.0
2016-10-04 15:20:00,16.05,16.06,16.04,16.05,39016.0,14.6834,14.6926,14.6743,14.6834,39016.0
2016-10-04 15:25:00,16.05,16.06,16.05,16.06,54684.0,14.6834,14.6926,14.6834,14.6926,54684.0
2016-10-04 15:30:00,16.06,16.07,16.05,16.06,73840.0,14.6926,14.7017,14.6834,14.6926,73840.0
2016-10-04 15:35:00,16.06,16.08,16.05,16.08,55600.0,14.6926,14.7109,14.6834,14.7109,55600.0
2016-10-04 15:40:00,16.08,16.09,16.07,16.08,56328.0,14.7109,14.72,14.7017,14.7109,56328.0
2016-10-04 15:45:00,16.08,16.09,16.07,16.07,94108.0,14.7109,14.72,14.7017,14.7017,94108.0
2016-10-04 15:50:00,16.07,16.08,16.06,16.08,67096.0,14.7017,14.7109,14.6926,14.7109,67096.0
2016-10-04 15:55:00,16.08,16.08,16.07,16.07,156656.0,14.7109,14.7109,14.7017,14.7017,156656.0
2016-10-05 09:30:00,16.17,16.2,16.08,16.14,107784.0,14.7932,14.8206,14.7109,14.7657,107784.0
2016-10-05 09:35:00,16.14,16.2,16.14,16.19,60156.0,14.7657,14.8206,14.7657,14.8115,60156.0
2016-10-05 09:40:00,16.19,16.21,16.18,16.2,7800.0,14.8115,14.8298,14.8023,14.8206,7800.0
2016-10-05 09:45:00,16.2,16.22,16.2,16.2,47200.0,14.8206,14.8389,14.8206,14.8206,47200.0
2016-10-05 09:50:00,16.2,16.21,16.2,16.2,4800.0,14.8206,14.8298,14.8206,14.8206,4800.0
2016-10-05 09:55:00,16.2,16.25,16.2,16.25,49464.0,14.8206,14.8664,14.8206,14.8664,49464.0
2016-10-05 10:00:00,16.25,16.26,16.21,16.21,50252.0,14.8664,14.8755,14.8298,14.8298,50252.0
2016-10-05 10:05:00,16.22,16.25,16.21,16.25,27804.0,14.8389,14.8664,14.8298,14.8664,27804.0
2016-10-05 10:10:00,16.25,16.25,16.22,16.24,28528.0,14.8664,14.8664,14.8389,14.8572,28528.0
2016-10-05 10:15:00,16.24,16.24,16.22,16.23,41944.0,14.8572,14.8572,14.8389,14.8481,41944.0
2016-10-05 10:20:00,16.23,16.25,16.22,16.23,70620.0,14.8481,14.8664,14.8389,14.8481,70620.0
2016-10-05 10:25:00,16.24,16.25,16.23,16.25,13012.0,14.8572,14.8664,14.8481,14.8664,13012.0
2016-10-05 10:30:00,16.25,16.25,16.24,16.25,55492.0,14.8664,14.8664,14.8572,14.8664,55492.0
2016-10-05 10:35:00,16.25,16.25,16.25,16.25,11368.0,14.8664,14.8664,14.8664,14.8664,11368.0
2016-10-05 10:40:00,16.25,16.25,16.23,16.23,18680.0,14.8664,14.8664,14.8481,14.8481,18680.0
2016-10-05 10:45:00,16.23,16.25,16.23,16.23,244416.0,14.8481,14.8664,14.8481,14.8481,244416.0
2016-10-05 10:50:00,16.23,16.25,16.23,16.25,7460.0,14.8481,14.8664,14.8481,14.8664,7460.0
2016-10-05 10:55:00,16.25,16.26,16.25,16.25,140352.0,14.8664,14.8755,14.8664,14.8664,140352.0
2016-10-05 11:00:00,16.25,16.26,16.25,16.25,27444.0,14.8664,14.8755,14.8664,14.8664,27444.0
2016-10-05 11:05:00,16.25,16.26,16.25,16.25,18820.0,14.8664,14.8755,14.8664,14.8664,18820.0
2016-10-05 11:10:00,16.26,16.26,16.24,16.24,24156.0,14.8755,14.8755,14.8572,14.8572,24156.0
2016-10-05 11:15:00,16.24,16.24,16.24,16.24,22312.0,14.8572,14.8572,14.8572,14.8572,22312.0
2016-10-05 11:20:00,16.23,16.23,16.22,16.23,131288.0,14.8481,14.8481,14.8389,14.8481,131288.0
2016-10-05 11:25:00,16.22,16.23,16.22,16.23,11212.0,14.8389,14.8481,14.8389,14.8481,11212.0
2016-10-05 11:30:00,16.23,16.25,16.23,16.24,11380.0,14.8481,14.8664,14.8481,14.8572,11380.0
2016-10-05 11:35:00,16.24,16.25,16.24,16.25,47152.0,14.8572,14.8664,14.8572,14.8664,47152.0
2016-10-05 11:40:00,16.25,16.27,16.25,16.27,23960.0,14.8664,14.8847,14.8664,14.8847,23960.0
2016-10-05 11:45:00,16.27,16.28,16.27,16.27,22280.0,14.8847,14.8938,14.8847,14.8847,22280.0
2016-10-05 11:50:00,16.27,16.27,16.26,16.26,16412.0,14.8847,14.8847,14.8755,14.8755,16412.0
2016-10-05 11:55:00,16.27,16.27,16.26,16.27,30124.0,14.8847,14.8847,14.8755,14.8847,30124.0
2016-10-05 12:00:00,16.27,16.27,16.27,16.27,18324.0,14.8847,14.8847,14.8847,14.8847,18324.0
2016-10-05 12:05:00,16.27,16.29,16.27,16.28,24996.0,14.8847,14.903,14.8847,14.8938,24996.0
2016-10-05 12:10:00,16.28,16.29,16.28,16.29,23468.0,14.8938,14.903,14.8938,14.903,23468.0
2016-10-05 12:15:00,16.29,16.29,16.27,16.28,35604.0,14.903,14.903,14.8847,14.8938,35604.0
2016-10-05 12:20:00,16.28,16.28,16.27,16.27,15472.0,14.8938,14.8938,14.8847,14.8847,15472.0
2016-10-05 12:25:00,16.27,16.28,16.27,16.28,15720.0,14.8847,14.8938,14.8847,14.8938,15720.0
2016-10-05 12:30:00,16.28,16.28,16.27,16.27,14016.0,14.8938,14.8938,14.8847,14.8847,14016.0
2016-10-05 12:35:00,16.28,16.28,16.27,16.28,19916.0,14.8938,14.8938,14.8847,14.8938,19916.0
2016-10-05 12:40:00,16.28,16.28,16.26,16.26,63600.0,14.8938,14.8938,14.8755,14.8755,63600.0
2016-10-05 12:45:00,16.26,16.27,16.25,16.26,24016.0,14.8755,14.8847,14.8664,14.8755,24016.0
2016-10-05 12:50:00,16.26,16.27,16.26,16.27,14640.0,14.8755,14.8847,14.8755,14.8847,14640.0
2016-10-05 12:55:00,16.27,16.27,16.26,16.26,14000.0,14.8847,14.8847,14.8755,14.8755,14000.0
2016-10-05 13:00:00,16.26,16.26,16.25,16.25,29296.0,14.8755,14.8755,14.8664,14.8664,29296.0
2016-10-05 13:05:00,16.25,16.27,16.25,16.26,16828.0,14.8664,14.8847,14.8664,14.8755,16828.0
2016-10-05 13:10:00,16.26,16.26,16.25,16.25,12340.0,14.8755,14.8755,14.8664,14.8664,12340.0
2016-10-05 13:15:00,16.25,16.25,16.25,16.25,4852.0,14.8664,14.8664,14.8664,14.8664,4852.0
2016-10-05 13:20:00,16.25,16.25,16.25,16.25,69600.0,14.8664,14.8664,14.8664,14.8664,69600.0
2016-10-05 13:25:00,16.25,16.25,16.24,16.25,28332.0,14.8664,14.8664,14.8572,14.8664,28332.0
2016-10-05 13:30:00,16.25,16.27,16.25,16.27,15200.0,14.8664,14.8847,14.8664,14.8847,15200.0
2016-10-05 13:35:00,16.27,16.27,16.26,16.26,14200.0,14.8847,14.8847,14.8755,14.8755,14200.0
2016-10-05 13:40:00,16.26,16.27,16.26,16.26,18000.0,14.8755,14.8847,14.8755,14.8755,18000.0
2016-10-05 13:45:00,16.26,16.26,16.25,16.25,43880.0,14.8755,14.8755,14.8664,14.8664,43880.0
2016-10-05 13:50:00,16.25,16.26,16.25,16.26,7880.0,14.8664,14.8755,14.8664,14.8755,7880.0
2016-10-05 13:55:00,16.26,16.28,16.26,16.27,25592.0,14.8755,14.8938,14.8755,14.8847,25592.0
2016-10-05 14:00:00,16.27,16.28,16.27,16.27,22692.0,14.8847,14.8938,14.8847,14.8847,22692.0
2016-10-05 14:05:00,16.27,16.27,16.27,16.27,11572.0,14.8847,14.8847,14.8847,14.8847,11572.0
2016-10-05 14:10:00,16.27,16.27,16.27,16.27,20144.0,14.8847,14.8847,14.8847,14.8847,20144.0
2016-10-05 14:15:00,16.27,16.27,16.26,16.26,10972.0,14.8847,14.8847,14.8755,14.8755,10972.0
2016-10-05 14:20:00,16.26,16.27,16.26,16.27,16520.0,14.8755,14.8847,14.8755,14.8847,16520.0
2016-10-05 14:25:00,16.27,16.27,16.26,16.26,30364.0,14.8847,14.8847,14.8755,14.8755,30364.0
2016-10-05 14:30:00,16.26,16.27,16.25,16.26,21100.0,14.8755,14.8847,14.8664,14.8755,21100.0
2016-10-05 14:35:00,16.26,16.26,16.25,16.25,9188.0,14.8755,14.8755,14.8664,14.8664,9188.0
2016-10-05 14:40:00,16.25,16.28,16.25,16.27,26604.0,14.8664,14.8938,14.8664,14.8847,26604.0
2016-10-05 14:45:00,16.27,16.28,16.27,16.28,13464.0,14.8847,14.8938,14.8847,14.8938,13464.0
2016-10-05 14:50:00,16.27,16.28,16.27,16.27,18568.0,14.8847,14.8938,14.8847,14.8847,18568.0
2016-10-05 14:55:00,16.27,16.27,16.26,16.27,25768.0,14.8847,14.8847,14.8755,14.8847,25768.0
2016-10-05 15:00:00,16.27,16.28,16.27,16.27,22000.0,14.8847,14.8938,14.8847,14.8847,22000.0
2016-10-05 15:05:00,16.27,16.28,16.27,16.27,26800.0,14.8847,14.8938,14.8847,14.8847,26800.0
2016-10-05 15:10:00,16.27,16.27,16.26,16.27,32484.0,14.8847,14.8847,14.8755,14.8847,32484.0
2016-10-05 15:15:00,16.27,16.27,16.25,16.25,33908.0,14.8847,14.8847,14.8664,14.8664,33908.0
2016-10-05 15:20:00,16.25,16.25,16.23,16.24,70936.0,14.8664,14.8664,14.8481,14.8572,70936.0
2016-10-05 15:25:00,16.24,16.24,16.22,16.22,39628.0,14.8572,14.8572,14.8389,14.8389,39628.0
2016-10-05 15:30:00,16.23,16.24,16.23,16.24,57472.0,14.8481,14.8572,14.8481,14.8572,57472.0
2016-10-05 15:35:00,16.24,16.24,16.23,16.24,40784.0,14.8572,14.8572,14.8481,14.8572,40784.0
2016-10-05 15:40:00,16.24,16.25,16.23,16.25,73488.0,14.8572,14.8664,14.8481,14.8664,73488.0
2016-10-05 15:45:00,16.25,16.25,16.22,16.23,89920.0,14.8664,14.8664,14.8389,14.8481,89920.0
2016-10-05 15:50:00,16.23,16.24,16.23,16.23,86376.0,14.8481,14.8572,14.8481,14.8481,86376.0
2016-10-05 15:55:00,16.23,16.24,16.22,16.23,238724.0,14.8481,14.8572,14.8389,14.8481,238724.0
2016-10-06 09:30:00,16.24,16.27,16.21,16.27,89940.0,14.8572,14.8847,14.8298,14.8847,89940.0
2016-10-06 09:35:00,16.26,16.28,16.25,16.27,76876.0,14.8755,14.8938,14.8664,14.8847,76876.0
2016-10-06 09:40:00,16.27,16.28,16.23,16.25,34292.0,14.8847,14.8938,14.8481,14.8664,34292.0
2016-10-06 09:45:00,16.25,16.25,16.22,16.22,19600.0,14.8664,14.8664,14.8389,14.8389,19600.0
2016-10-06 09:50:00,16.21,16.21,16.19,16.19,16696.0,14.8298,14.8298,14.8115,14.8115,16696.0
2016-10-06 09:55:00,16.2,16.22,16.18,16.22,38432.0,14.8206,14.8389,14.8023,14.8389,38432.0
2016-10-06 10:00:00,16.21,16.22,16.2,16.22,36320.0,14.8298,14.8389,14.8206,14.8389,36320.0
2016-10-06 10:05:00,16.23,16.24,16.2,16.21,36084.0,14.8481,14.8572,14.8206,14.8298,36084.0
2016-10-06 10:10:00,16.2,16.22,16.2,16.22,59456.0,14.8206,14.8389,14.8206,14.8389,59456.0
2016-10-06 10:15:00,16.22,16.22,16.21,16.22,32800.0,14.8389,14.8389,14.8298,14.8389,32800.0
2016-10-06 10:20:00,16.22,16.26,16.22,16.25,38800.0,14.8389,14.8755,14.8389,14.8664,38800.0
2016-10-06 10:25:00,16.25,16.25,16.24,16.25,37400.0,14.8664,14.8664,14.8572,14.8664,37400.0
2016-10-06 10:30:00,16.24,16.25,16.23,16.24,34000.0,14.8572,14.8664,14.8481,14.8572,34000.0
2016-10-06 10:35:00,16.24,16.25,16.23,16.24,26992.0,14.8572,14.8664,14.8481,14.8572,26992.0
2016-10-06 10:40:00,16.25,16.26,16.25,16.25,26000.0,14.8664,14.8755,14.8664,14.8664,26000.0
2016-10-06 10:45:00,16.25,16.27,16.25,16.27,26896.0,14.8664,14.8847,14.8664,14.8847,26896.0
2016-10-06 10:50:00,16.26,16.26,16.25,16.25,6924.0,14.8755,14.8755,14.8664,14.8664,6924.0
2016-10-06 10:55:00,16.25,16.25,16.24,16.25,15180.0,14.8664,14.8664,14.8572,14.8664,15180.0
2016-10-06 11:00:00,16.25,16.25,16.24,16.24,38312.0,14.8664,14.8664,14.8572,14.8572,38312.0
2016-10-06 11:05:00,16.24,16.24,16.22,16.22,31320.0,14.8572,14.8572,14.8389,14.8389,31320.0
2016-10-06 11:10:00,16.22,16.22,16.22,16.22,26000.0,14.8389,14.8389,14.8389,14.8389,26000.0
2016-10-06 11:15:00,16.22,16.22,16.22,16.22,20800.0,14.8389,14.8389,14.8389,14.8389,20800.0
2016-10-06 11:20:00,16.22,16.24,16.22,16.24,39852.0,14.8389,14.8572,14.8389,14.8572,39852.0
2016-10-06 11:25:00,16.24,16.27,16.24,16.27,36212.0,14.8572,14.8847,14.8572,14.8847,36212.0
2016-10-06 11:30:00,16.27,16.27,16.26,16.26,6260.0,14.8847,14.8847,14.8755,14.8755,6260.0
2016-10-06 11:35:00,16.27,16.27,16.26,16.27,31996.0,14.8847,14.8847,14.8755,14.8847,31996.0
2016-10-06 11:40:00,16.27,16.27,16.25,16.25,22204.0,14.8847,14.8847,14.8664,14.8664,22204.0
2016-10-06 11:45:00,16.25,16.29,16.25,16.28,35012.0,14.8664,14.903,14.8664,14.8938,35012.0
2016-10-06 11:50:00,16.29,16.31,16.29,16.31,43200.0,14.903,14.9213,14.903,14.9213,43200.0
2016-10-06 11:55:00,16.3,16.31,16.29,16.29,23760.0,14.9121,14.9213,14.903,14.903,23760.0
2016-10-06 12:00:00,16.3,16.31,16.3,16.31,17272.0,14.9121,14.9213,14.9121,14.9213,17272.0
2016-10-06 12:05:00,16.3,16.32,16.3,16.3,32404.0,14.9121,14.9304,14.9121,14.9121,32404.0
2016-10-06 12:10:00,16.3,16.3,16.29,16.3,40700.0,14.9121,14.9121,14.903,14.9121,40700.0
2016-10-06 12:15:00,16.3,16.3,16.29,16.3,14800.0,14.9121,14.9121,14.903,14.9121,14800.0
2016-10-06 12:20:00,16.3,16.31,16.29,16.31,20104.0,14.9121,14.9213,14.903,14.9213,20104.0
2016-10-06 12:25:00,16.31,16.31,16.31,16.31,25652.0,14.9213,14.9213,14.9213,14.9213,25652.0
2016-10-06 12:30:00,16.31,16.31,16.31,16.31,12824.0,14.9213,14.9213,14.9213,14.9213,12824.0
2016-10-06 12:35:00,16.31,16.31,16.3,16.3,15468.0,14.9213,14.9213,14.9121,14.9121,15468.0
2016-10-06 12:40:00,16.3,16.3,16.3,16.3,30824.0,14.9121,14.9121,14.9121,14.9121,30824.0
2016-10-06 12:45:00,16.3,16.3,16.3,16.3,14072.0,14.9121,14.9121,14.9121,14.9121,14072.0
2016-10-06 12:50:00,16.3,16.3,16.3,16.3,13600.0,14.9121,14.9121,14.9121,14.9121,13600.0
2016-10-06 12:55:00,16.3,16.31,16.3,16.3,27284.0,14.9121,14.9213,14.9121,14.9121,27284.0
2016-10-06 13:00:00,16.3,16.3,16.3,16.3,7204.0,14.9121,14.9121,14.9121,14.9121,7204.0
2016-10-06 13:05:00,16.3,16.31,16.3,16.3,31844.0,14.9121,14.9213,14.9121,14.9121,31844.0
2016-10-06 13:10:00,16.3,16.3,16.29,16.29,32708.0,14.9121,14.9121,14.903,14.903,32708.0
2016-10-06 13:15:00,16.29,16.3,16.29,16.29,15300.0,14.903,14.9121,14.903,14.903,15300.0
2016-10-06 13:20:00,16.29,16.29,16.29,16.29,4000.0,14.903,14.903,14.903,14.903,4000.0
2016-10-06 13:25:00,16.29,16.29,16.29,16.29,9644.0,14.903,14.903,14.903,14.903,9644.0
2016-10-06 13:30:00,16.29,16.3,16.29,16.3,28588.0,14.903,14.9121,14.903,14.9121,28588.0
2016-10-06 13:35:00,16.29,16.3,16.29,16.29,82288.0,14.903,14.9121,14.903,14.903,82288.0
2016-10-06 13:40:00,16.29,16.29,16.29,16.29,12992.0,14.903,14.903,14.903,14.903,12992.0
2016-10-06 13:45:00,16.29,16.29,16.29,16.29,13092.0,14.903,14.903,14.903,14.903,13092.0
2016-10-06 13:50:00,16.29,16.32,16.29,16.31,42320.0,14.903,14.9304,14.903,14.9213,42320.0
2016-10-06 13:55:00,16.31,16.31,16.3,16.31,12368.0,14.9213,14.9213,14.9121,14.9213,12368.0
2016-10-06 14:00:00,16.3,16.32,16.3,16.31,27036.0,14.9121,14.9304,14.9121,14.9213,27036.0
2016-10-06 14:05:00,16.31,16.31,16.31,16.31,2000.0,14.9213,14.9213,14.9213,14.9213,2000.0
2016-10-06 14:10:00,16.31,16.32,16.31,16.31,50608.0,14.9213,14.9304,14.9213,14.9213,50608.0
2016-10-06 14:15:00,16.31,16.31,16.31,16.31,13600.0,14.9213,14.9213,14.9213,14.9213,13600.0
2016-10-06 14:20:00,16.31,16.31,16.31,16.31,34176.0,14.9213,14.9213,14.9213,14.9213,34176.0
2016-10-06 14:25:00,16.31,16.32,16.31,16.32,41668.0,14.9213,14.9304,14.9213,14.9304,41668.0
2016-10-06 14:30:00,16.32,16.34,16.32,16.34,34796.0,14.9304,14.9487,14.9304,14.9487,34796.0
2016-10-06 14:35:00,16.34,16.34,16.33,16.34,31680.0,14.9487,14.9487,14.9396,14.9487,31680.0
2016-10-06 14:40:00,16.34,16.35,16.34,16.35,25736.0,14.9487,14.9579,14.9487,14.9579,25736.0
2016-10-06 14:45:00,16.35,16.35,16.32,16.32,22400.0,14.9579,14.9579,14.9304,14.9304,22400.0
2016-10-06 14:50:00,16.33,16.34,16.33,16.34,17204.0,14.9396,14.9487,14.9396,14.9487,17204.0
2016-10-06 14:55:00,16.34,16.34,16.34,16.34,24396.0,14.9487,14.9487,14.9487,14.9487,24396.0
2016-10-06 15:00:00,16.34,16.34,16.33,16.33,40496.0,14.9487,14.9487,14.9396,14.9396,40496.0
2016-10-06 15:05:00,16.33,16.34,16.33,16.33,28672.0,14.9396,14.9487,14.9396,14.9396,28672.0
2016-10-06 15:10:00,16.33,16.33,16.33,16.33,10716.0,14.9396,14.9396,14.9396,14.9396,10716.0
2016-10-06 15:15:00,16.33,16.34,16.33,16.33,38284.0,14.9396,14.9487,14.9396,14.9396,38284.0
2016-10-06 15:20:00,16.33,16.34,16.33,16.34,13816.0,14.9396,14.9487,14.9396,14.9487,13816.0
2016-10-06 15:25:00,16.34,16.34,16.33,16.34,38468.0,14.9487,14.9487,14.9396,14.9487,38468.0
2016-10-06 15:30:00,16.34,16.34,16.33,16.34,51780.0,14.9487,14.9487,14.9396,14.9487,51780.0
2016-10-06 15:35:00,16.34,16.35,16.34,16.34,31824.0,14.9487,14.9579,14.9487,14.9487,31824.0
2016-10-06 15:40:00,16.34,16.36,16.34,16.36,124704.0,14.9487,14.967,14.9487,14.967,124704.0
2016-10-06 15:45:00,16.36,16.36,16.35,16.36,101480.0,14.967,14.967,14.9579,14.967,101480.0
2016-10-06 15:50:00,16.36,16.39,16.35,16.38,363096.0,14.967,14.9945,14.9579,14.9853,363096.0
2016-10-06 15:55:00,16.38,16.38,16.37,16.38,406392.0,14.9853,14.9853,14.9762,14.9853,406392.0
2016-10-07 09:30:00,16.36,16.36,16.27,16.27,87980.0,14.967,14.967,14.8847,14.8847,87980.0
2016-10-07 09:35:00,16.27,16.28,16.24,16.27,75624.0,14.8847,14.8938,14.8572,14.8847,75624.0
2016-10-07 09:40:00,16.27,16.28,16.22,16.24,50000.0,14.8847,14.8938,14.8389,14.8572,50000.0
2016-10-07 09:45:00,16.23,16.24,16.21,16.22,7200.0,14.8481,14.8572,14.8298,14.8389,7200.0
2016-10-07 09:50:00,16.21,16.23,16.21,16.23,14000.0,14.8298,14.8481,14.8298,14.8481,14000.0
2016-10-07 09:55:00,16.22,16.24,16.22,16.22,24800.0,14.8389,14.8572,14.8389,14.8389,24800.0
2016-10-07 10:00:00,16.23,16.25,16.22,16.25,32800.0,14.8481,14.8664,14.8389,14.8664,32800.0
2016-10-07 10:05:00,16.25,16.26,16.25,16.26,26000.0,14.8664,14.8755,14.8664,14.8755,26000.0
2016-10-07 10:10:00,16.27,16.27,16.24,16.24,199916.0,14.8847,14.8847,14.8572,14.8572,199916.0
2016-10-07 10:15:00,16.24,16.25,16.24,16.24,25200.0,14.8572,14.8664,14.8572,14.8572,25200.0
2016-10-07 10:20:00,16.24,16.25,16.23,16.25,182776.0,14.8572,14.8664,14.8481,14.8664,182776.0
2016-10-07 10:25:00,16.25,16.26,16.25,16.25,68204.0,14.8664,14.8755,14.8664,14.8664,68204.0
2016-10-07 10:30:00,16.25,16.26,16.25,16.25,40884.0,14.8664,14.8755,14.8664,14.8664,40884.0
2016-10-07 10:35:00,16.25,16.27,16.24,16.27,174760.0,14.8664,14.8847,14.8572,14.8847,174760.0
2016-10-07 10:40:00,16.27,16.27,16.26,16.26,15696.0,14.8847,14.8847,14.8755,14.8755,15696.0
2016-10-07 10:45:00,16.25,16.25,16.25,16.25,54420.0,14.8664,14.8664,14.8664,14.8664,54420.0
2016-10-07 10:50:00,16.25,16.26,16.24,16.25,31280.0,14.8664,14.8755,14.8572,14.8664,31280.0
2016-10-07 10:55:00,16.25,16.28,16.24,16.28,268648.0,14.8664,14.8938,14.8572,14.8938,268648.0
2016-10-07 11:00:00,16.27,16.29,16.27,16.29,72440.0,14.8847,14.903,14.8847,14.903,72440.0
2016-10-07 11:05:00,16.29,16.3,16.28,16.29,148084.0,14.903,14.9121,14.8938,14.903,148084.0
2016-10-07 11:10:00,16.29,16.3,16.29,16.29,36240.0,14.903,14.9121,14.903,14.903,36240.0
2016-10-07 11:15:00,16.29,16.33,16.28,16.32,77588.0,14.903,14.9396,14.8938,14.9304,77588.0
2016-10-07 11:20:00,16.32,16.34,16.32,16.33,81544.0,14.9304,14.9487,14.9304,14.9396,81544.0
2016-10-07 11:25:00,16.33,16.34,16.31,16.32,39744.0,14.9396,14.9487,14.9213,14.9304,39744.0
2016-10-07 11:30:00,16.32,16.32,16.29,16.3,76820.0,14.9304,14.9304,14.903,14.9121,76820.0
2016-10-07 11:35:00,16.3,16.3,16.26,16.27,159460.0,14.9121,14.9121,14.8755,14.8847,159460.0
2016-10-07 11:40:00,16.27,16.28,16.25,16.25,86868.0,14.8847,14.8938,14.8664,14.8664,86868.0
2016-10-07 11:45:00,16.25,16.26,16.25,16.26,173424.0,14.8664,14.8755,14.8664,14.8755,173424.0
2016-10-07 11:50:00,16.25,16.25,16.23,16.24,259556.0,14.8664,14.8664,14.8481,14.8572,259556.0
2016-10-07 11:55:00,16.25,16.25,16.24,16.25,135196.0,14.8664,14.8664,14.8572,14.8664,135196.0
2016-10-07 12:00:00,16.25,16.29,16.25,16.28,100440.0,14.8664,14.903,14.8664,14.8938,100440.0
2016-10-07 12:05:00,16.28,16.29,16.27,16.29,74076.0,14.8938,14.903,14.8847,14.903,74076.0
2016-10-07 12:10:00,16.29,16.29,16.27,16.28,57880.0,14.903,14.903,14.8847,14.8938,57880.0
2016-10-07 12:15:00,16.28,16.28,16.25,16.26,34600.0,14.8938,14.8938,14.8664,14.8755,34600.0
2016-10-07 12:20:00,16.25,16.27,16.25,16.25,41976.0,14.8664,14.8847,14.8664,14.8664,41976.0
2016-10-07 12:25:00,16.25,16.26,16.25,16.26,32356.0,14.8664,14.8755,14.8664,14.8755,32356.0
2016-10-07 12:30:00,16.26,16.26,16.25,16.25,16372.0,14.8755,14.8755,14.8664,14.8664,16372.0
2016-10-07 12:35:00,16.25,16.25,16.25,16.25,60808.0,14.8664,14.8664,14.8664,14.8664,60808.0
2016-10-07 12:40:00,16.25,16.25,16.25,16.25,37356.0,14.8664,14.8664,14.8664,14.8664,37356.0
2016-10-07 12:45:00,16.25,16.28,16.25,16.28,15920.0,14.8664,14.8938,14.8664,14.8938,15920.0
2016-10-07 12:50:00,16.28,16.28,16.26,16.27,17592.0,14.8938,14.8938,14.8755,14.8847,17592.0
2016-10-07 12:55:00,16.27,16.27,16.26,16.27,19092.0,14.8847,14.8847,14.8755,14.8847,19092.0
2016-10-07 13:00:00,16.27,16.27,16.25,16.26,29196.0,14.8847,14.8847,14.8664,14.8755,29196.0
2016-10-07 13:05:00,16.26,16.28,16.26,16.28,46548.0,14.8755,14.8938,14.8755,14.8938,46548.0
2016-10-07 13:10:00,16.28,16.28,16.26,16.26,28052.0,14.8938,14.8938,14.8755,14.8755,28052.0
2016-10-07 13:15:00,16.26,16.27,16.26,16.26,13640.0,14.8755,14.8847,14.8755,14.8755,13640.0
2016-10-07 13:20:00,16.26,16.27,16.26,16.26,18696.0,14.8755,14.8847,14.8755,14.8755,18696.0
2016-10-07 13:25:00,16.27,16.3,16.27,16.3,26608.0,14.8847,14.9121,14.8847,14.9121,26608.0
2016-10-07 13:30:00,16.3,16.31,16.29,16.31,24480.0,14.9121,14.9213,14.903,14.9213,24480.0
2016-10-07 13:35:00,16.31,16.31,16.3,16.31,10004.0,14.9213,14.9213,14.9121,14.9213,10004.0
2016-10-07 13:40:00,16.31,16.34,16.31,16.34,109344.0,14.9213,14.9487,14.9213,14.9487,109344.0
2016-10-07 13:45:00,16.34,16.35,16.34,16.35,64036.0,14.9487,14.9579,14.9487,14.9579,64036.0
2016-10-07 13:50:00,16.35,16.35,16.34,16.34,26268.0,14.9579,14.9579,14.9487,14.9487,26268.0
2016-10-07 13:55:00,16.34,16.34,16.33,16.34,60500.0,14.9487,14.9487,14.9396,14.9487,60500.0
2016-10-07 14:00:00,16.34,16.35,16.34,16.34,23380.0,14.9487,14.9579,14.9487,14.9487,23380.0
2016-10-07 14:05:00,16.33,16.34,16.32,16.33,99820.0,14.9396,14.9487,14.9304,14.9396,99820.0
2016-10-07 14:10:00,16.34,16.35,16.34,16.34,34232.0,14.9487,14.9579,14.9487,14.9487,34232.0
2016-10-07 14:15:00,16.34,16.35,16.33,16.34,45892.0,14.9487,14.9579,14.9396,14.9487,45892.0
2016-10-07 14:20:00,16.34,16.34,16.34,16.34,17004.0,14.9487,14.9487,14.9487,14.9487,17004.0
2016-10-07 14:25:00,16.34,16.36,16.34,16.35,28400.0,14.9487,14.967,14.9487,14.9579,28400.0
2016-10-07 14:30:00,16.35,16.36,16.35,16.36,17428.0,14.9579,14.967,14.9579,14.967,17428.0
2016-10-07 14:35:00,16.36,16.36,16.35,16.36,11608.0,14.967,14.967,14.9579,14.967,11608.0
2016-10-07 14:40:00,16.35,16.36,16.35,16.35,43500.0,14.9579,14.967,14.9579,14.9579,43500.0
2016-10-07 14:45:00,16.35,16.36,16.35,16.35,48872.0,14.9579,14.967,14.9579,14.9579,48872.0
2016-10-07 14:50:00,16.35,16.36,16.35,16.35,14132.0,14.9579,14.967,14.9579,14.9579,14132.0
2016-10-07 14:55:00,16.35,16.36,16.34,16.34,18632.0,14.9579,14.967,14.9487,14.9487,18632.0
2016-10-07 15:00:00,16.35,16.35,16.34,16.35,58604.0,14.9579,14.9579,14.9487,14.9579,58604.0
2016-10-07 15:05:00,16.35,16.36,16.35,16.35,41700.0,14.9579,14.967,14.9579,14.9579,41700.0
2016-10-07 15:10:00,16.35,16.35,16.34,16.35,185024.0,14.9579,14.9579,14.9487,14.9579,185024.0
2016-10-07 15:15:00,16.35,16.35,16.34,16.35,19488.0,14.9579,14.9579,14.9487,14.9579,19488.0
2016-10-07 15:20:00,16.35,16.35,16.33,16.34,71636.0,14.9579,14.9579,14.9396,14.9487,71636.0
2016-10-07 15:25:00,16.34,16.34,16.34,16.34,35212.0,14.9487,14.9487,14.9487,14.9487,35212.0
2016-10-07 15:30:00,16.34,16.35,16.34,16.34,48320.0,14.9487,14.9579,14.9487,14.9487,48320.0
2016-10-07 15:35:00,16.35,16.36,16.34,16.35,71876.0,14.9579,14.967,14.9487,14.9579,71876.0
2016-10-07 15:40:00,16.35,16.36,16.34,16.34,59804.0,14.9579,14.967,14.9487,14.9487,59804.0
2016-10-07 15:45:00,16.34,16.35,16.34,16.35,126452.0,14.9487,14.9579,14.9487,14.9579,126452.0
2016-10-07 15:50:00,16.35,16.36,16.35,16.36,101508.0,14.9579,14.967,14.9579,14.967,101508.0
2016-10-07 15:55:00,16.36,16.38,16.34,16.34,297512.0,14.967,14.9853,14.9487,14.9487,297512.0
2016-10-10 09:30:00,16.41,16.45,16.39,16.4,123892.0,15.0128,15.0494,14.9945,15.0036,123892.0
2016-10-10 09:35:00,16.42,16.43,16.41,16.43,42792.0,15.0219,15.0311,15.0128,15.0311,42792.0
2016-10-10 09:40:00,16.43,16.44,16.42,16.44,20036.0,15.0311,15.0402,15.0219,15.0402,20036.0
2016-10-10 09:45:00,16.44,16.44,16.41,16.42,37520.0,15.0402,15.0402,15.0128,15.0219,37520.0
2016-10-10 09:50:00,16.42,16.42,16.41,16.41,22212.0,15.0219,15.0219,15.0128,15.0128,22212.0
2016-10-10 09:55:00,16.42,16.43,16.42,16.42,18988.0,15.0219,15.0311,15.0219,15.0219,18988.0
2016-10-10 10:00:00,16.42,16.42,16.4,16.4,19272.0,15.0219,15.0219,15.0036,15.0036,19272.0
2016-10-10 10:05:00,16.4,16.4,16.39,16.4,8800.0,15.0036,15.0036,14.9945,15.0036,8800.0
2016-10-10 10:10:00,16.4,16.4,16.37,16.39,21592.0,15.0036,15.0036,14.9762,14.9945,21592.0
2016-10-10 10:15:00,16.39,16.39,16.38,16.38,13496.0,14.9945,14.9945,14.9853,14.9853,13496.0
2016-10-10 10:20:00,16.38,16.39,16.38,16.39,14856.0,14.9853,14.9945,14.9853,14.9945,14856.0
2016-10-10 10:25:00,16.39,16.39,16.38,16.38,36840.0,14.9945,14.9945,14.9853,14.9853,36840.0
2016-10-10 10:30:00,16.38,16.39,16.38,16.38,23340.0,14.9853,14.9945,14.9853,14.9853,23340.0
2016-10-10 10:35:00,16.38,16.39,16.38,16.38,17072.0,14.9853,14.9945,14.9853,14.9853,17072.0
2016-10-10 10:40:00,16.38,16.39,16.37,16.38,26696.0,14.9853,14.9945,14.9762,14.9853,26696.0
2016-10-10 10:45:00,16.38,16.38,16.36,16.37,16784.0,14.9853,14.9853,14.967,14.9762,16784.0
2016-10-10 10:50:00,16.37,16.37,16.36,16.36,22492.0,14.9762,14.9762,14.967,14.967,22492.0
2016-10-10 10:55:00,16.36,16.36,16.36,16.36,25524.0,14.967,14.967,14.967,14.967,25524.0
2016-10-10 11:00:00,16.36,16.36,16.34,16.34,51216.0,14.967,14.967,14.9487,14.9487,51216.0
2016-10-10 11:05:00,16.34,16.36,16.34,16.36,29076.0,14.9487,14.967,14.9487,14.967,29076.0
2016-10-10 11:10:00,16.36,16.36,16.34,16.34,29240.0,14.967,14.967,14.9487,14.9487,29240.0
2016-10-10 11:15:00,16.34,16.35,16.33,16.33,28156.0,14.9487,14.9579,14.9396,14.9396,28156.0
2016-10-10 11:20:00,16.33,16.33,16.33,16.33,19652.0,14.9396,14.9396,14.9396,14.9396,19652.0
2016-10-10 11:25:00,16.33,16.33,16.31,16.31,33216.0,14.9396,14.9396,14.9213,14.9213,33216.0
2016-10-10 11:30:00,16.31,16.32,16.31,16.32,26136.0,14.9213,14.9304,14.9213,14.9304,26136.0
2016-10-10 11:35:00,16.32,16.32,16.32,16.32,13368.0,14.9304,14.9304,14.9304,14.9304,13368.0
2016-10-10 11:40:00,16.32,16.32,16.31,16.31,16800.0,14.9304,14.9304,14.9213,14.9213,16800.0
2016-10-10 11:45:00,16.31,16.31,16.31,16.31,4800.0,14.9213,14.9213,14.9213,14.9213,4800.0
2016-10-10 11:50:00,16.32,16.32,16.31,16.31,10968.0,14.9304,14.9304,14.9213,14.9213,10968.0
2016-10-10 11:55:00,16.32,16.32,16.31,16.31,19840.0,14.9304,14.9304,14.9213,14.9213,19840.0
2016-10-10 12:00:00,16.31,16.31,16.3,16.3,16072.0,14.9213,14.9213,14.9121,14.9121,16072.0
2016-10-10 12:05:00,16.3,16.3,16.3,16.3,12052.0,14.9121,14.9121,14.9121,14.9121,12052.0
2016-10-10 12:10:00,16.3,16.3,16.29,16.3,11688.0,14.9121,14.9121,14.903,14.9121,11688.0
2016-10-10 12:15:00,16.29,16.3,16.29,16.3,10396.0,14.903,14.9121,14.903,14.9121,10396.0
2016-10-10 12:20:00,16.3,16.3,16.3,16.3,13420.0,14.9121,14.9121,14.9121,14.9121,13420.0
2016-10-10 12:25:00,16.3,16.3,16.28,16.29,43272.0,14.9121,14.9121,14.8938,14.903,43272.0
2016-10-10 12:30:00,16.29,16.3,16.29,16.3,3644.0,14.903,14.9121,14.903,14.9121,3644.0
2016-10-10 12:35:00,16.3,16.3,16.29,16.29,5680.0,14.9121,14.9121,14.903,14.903,5680.0
2016-10-10 12:40:00,16.29,16.29,16.29,16.29,23976.0,14.903,14.903,14.903,14.903,23976.0
2016-10-10 12:45:00,16.29,16.3,16.29,16.3,17412.0,14.903,14.9121,14.903,14.9121,17412.0
2016-10-10 12:50:00,16.29,16.3,16.29,16.3,14096.0,14.903,14.9121,14.903,14.9121,14096.0
2016-10-10 12:55:00,16.29,16.3,16.29,16.3,6400.0,14.903,14.9121,14.903,14.9121,6400.0
2016-10-10 13:00:00,16.3,16.3,16.3,16.3,15300.0,14.9121,14.9121,14.9121,14.9121,15300.0
2016-10-10 13:05:00,16.3,16.31,16.3,16.31,16624.0,14.9121,14.9213,14.9121,14.9213,16624.0
2016-10-10 13:10:00,16.31,16.31,16.31,16.31,4000.0,14.9213,14.9213,14.9213,14.9213,4000.0
2016-10-10 13:15:00,16.31,16.32,16.31,16.31,10948.0,14.9213,14.9304,14.9213,14.9213,10948.0
2016-10-10 13:20:00,16.31,16.31,16.28,16.28,133952.0,14.9213,14.9213,14.8938,14.8938,133952.0
2016-10-10 13:25:00,16.28,16.29,16.27,16.28,42348.0,14.8938,14.903,14.8847,14.8938,42348.0
2016-10-10 13:30:00,16.28,16.28,16.26,16.26,57752.0,14.8938,14.8938,14.8755,14.8755,57752.0
2016-10-10 13:35:00,16.26,16.26,16.24,16.24,70396.0,14.8755,14.8755,14.8572,14.8572,70396.0
2016-10-10 13:40:00,16.25,16.25,16.24,16.24,30556.0,14.8664,14.8664,14.8572,14.8572,30556.0
2016-10-10 13:45:00,16.25,16.25,16.23,16.23,23404.0,14.8664,14.8664,14.8481,14.8481,23404.0
2016-10-10 13:50:00,16.24,16.24,16.23,16.23,31504.0,14.8572,14.8572,14.8481,14.8481,31504.0
2016-10-10 13:55:00,16.23,16.23,16.22,16.23,154548.0,14.8481,14.8481,14.8389,14.8481,154548.0
2016-10-10 14:00:00,16.23,16.25,16.23,16.24,83352.0,14.8481,14.8664,14.8481,14.8572,83352.0
2016-10-10 14:05:00,16.24,16.24,16.23,16.24,22912.0,14.8572,14.8572,14.8481,14.8572,22912.0
2016-10-10 14:10:00,16.24,16.24,16.23,16.24,29796.0,14.8572,14.8572,14.8481,14.8572,29796.0
2016-10-10 14:15:00,16.24,16.24,16.24,16.24,40360.0,14.8572,14.8572,14.8572,14.8572,40360.0
2016-10-10 14:20:00,16.24,16.24,16.23,16.24,39860.0,14.8572,14.8572,14.8481,14.8572,39860.0
2016-10-10 14:25:00,16.23,16.24,16.23,16.23,10480.0,14.8481,14.8572,14.8481,14.8481,10480.0
2016-10-10 14:30:00,16.23,16.24,16.23,16.23,38480.0,14.8481,14.8572,14.8481,14.8481,38480.0
2016-10-10 14:35:00,16.23,16.26,16.23,16.26,37208.0,14.8481,14.8755,14.8481,14.8755,37208.0
2016-10-10 14:40:00,16.26,16.27,16.26,16.26,40388.0,14.8755,14.8847,14.8755,14.8755,40388.0
2016-10-10 14:45:00,16.26,16.26,16.25,16.25,35776.0,14.8755,14.8755,14.8664,14.8664,35776.0
2016-10-10 14:50:00,16.25,16.25,16.24,16.24,26616.0,14.8664,14.8664,14.8572,14.8572,26616.0
2016-10-10 14:55:00,16.25,16.25,16.24,16.24,17308.0,14.8664,14.8664,14.8572,14.8572,17308.0
2016-10-10 15:00:00,16.24,16.25,16.24,16.25,20932.0,14.8572,14.8664,14.8572,14.8664,20932.0
2016-10-10 15:05:00,16.25,16.25,16.24,16.25,46460.0,14.8664,14.8664,14.8572,14.8664,46460.0
2016-10-10 15:10:00,16.25,16.25,16.22,16.23,77916.0,14.8664,14.8664,14.8389,14.8481,77916.0
2016-10-10 15:15:00,16.23,16.24,16.23,16.23,41636.0,14.8481,14.8572,14.8481,14.8481,41636.0
2016-10-10 15:20:00,16.23,16.23,16.23,16.23,23796.0,14.8481,14.8481,14.8481,14.8481,23796.0
2016-10-10 15:25:00,16.23,16.23,16.21,16.22,114932.0,14.8481,14.8481,14.8298,14.8389,114932.0
2016-10-10 15:30:00,16.22,16.22,16.2,16.21,122316.0,14.8389,14.8389,14.8206,14.8298,122316.0
2016-10-10 15:35:00,16.21,16.21,16.19,16.2,93684.0,14.8298,14.8298,14.8115,14.8206,93684.0
2016-10-10 15:40:00,16.2,16.2,16.2,16.2,37976.0,14.8206,14.8206,14.8206,14.8206,37976.0
2016-10-10 15:45:00,16.2,16.2,16.18,16.19,229804.0,14.8206,14.8206,14.8023,14.8115,229804.0
2016-10-10 15:50:00,16.19,16.2,16.19,16.2,107732.0,14.8115,14.8206,14.8115,14.8206,107732.0
2016-10-10 15:55:00,16.2,16.22,16.19,16.21,303672.0,14.8206,14.8389,14.8115,14.8298,303672.0
2016-10-11 09:30:00,16.17,16.21,16.12,16.19,95248.0,14.7932,14.8298,14.7475,14.8115,95248.0
2016-10-11 09:35:00,16.18,16.21,16.13,16.13,93836.0,14.8023,14.8298,14.7566,14.7566,93836.0
2016-10-11 09:40:00,16.13,16.14,16.11,16.12,32860.0,14.7566,14.7657,14.7383,14.7475,32860.0
2016-10-11 09:45:00,16.12,16.13,16.11,16.12,39736.0,14.7475,14.7566,14.7383,14.7475,39736.0
2016-10-11 09:50:00,16.12,16.12,16.1,16.11,67736.0,14.7475,14.7475,14.7292,14.7383,67736.0
2016-10-11 09:55:00,16.11,16.12,16.11,16.11,35860.0,14.7383,14.7475,14.7383,14.7383,35860.0
2016-10-11 10:00:00,16.12,16.12,16.1,16.11,84192.0,14.7475,14.7475,14.7292,14.7383,84192.0
2016-10-11 10:05:00,16.11,16.11,16.1,16.1,38184.0,14.7383,14.7383,14.7292,14.7292,38184.0
2016-10-11 10:10:00,16.1,16.11,16.07,16.11,175024.0,14.7292,14.7383,14.7017,14.7383,175024.0
2016-10-11 10:15:00,16.11,16.12,16.1,16.11,65116.0,14.7383,14.7475,14.7292,14.7383,65116.0
2016-10-11 10:20:00,16.11,16.13,16.11,16.12,111912.0,14.7383,14.7566,14.7383,14.7475,111912.0
2016-10-11 10:25:00,16.12,16.13,16.09,16.1,41468.0,14.7475,14.7566,14.72,14.7292,41468.0
2016-10-11 10:30:00,16.1,16.1,16.08,16.09,12264.0,14.7292,14.7292,14.7109,14.72,12264.0
2016-10-11 10:35:00,16.09,16.1,16.08,16.08,106620.0,14.72,14.7292,14.7109,14.7109,106620.0
2016-10-11 10:40:00,16.08,16.1,16.08,16.1,57380.0,14.7109,14.7292,14.7109,14.7292,57380.0
2016-10-11 10:45:00,16.1,16.1,16.08,16.09,16400.0,14.7292,14.7292,14.7109,14.72,16400.0
2016-10-11 10:50:00,16.08,16.08,16.06,16.06,10356.0,14.7109,14.7109,14.6926,14.6926,10356.0
2016-10-11 10:55:00,16.06,16.06,16.04,16.05,35296.0,14.6926,14.6926,14.6743,14.6834,35296.0
2016-10-11 11:00:00,16.04,16.05,16.02,16.03,36956.0,14.6743,14.6834,14.656,14.6651,36956.0
2016-10-11 11:05:00,16.03,16.04,16.03,16.03,21824.0,14.6651,14.6743,14.6651,14.6651,21824.0
2016-10-11 11:10:00,16.02,16.03,16.02,16.02,12624.0,14.656,14.6651,14.656,14.656,12624.0
2016-10-11 11:15:00,16.02,16.02,16.0,16.02,23468.0,14.656,14.656,14.6377,14.656,23468.0
2016-10-11 11:20:00,16.02,16.02,16.0,16.02,22564.0,14.656,14.656,14.6377,14.656,22564.0
2016-10-11 11:25:00,16.02,16.02,15.99,15.99,23072.0,14.656,14.656,14.6285,14.6285,23072.0
2016-10-11 11:30:00,15.99,16.01,15.99,16.01,27484.0,14.6285,14.6468,14.6285,14.6468,27484.0
2016-10-11 11:35:00,16.01,16.02,16.0,16.0,12200.0,14.6468,14.656,14.6377,14.6377,12200.0
2016-10-11 11:40:00,16.0,16.02,16.0,16.02,29884.0,14.6377,14.656,14.6377,14.656,29884.0
2016-10-11 11:45:00,16.02,16.02,16.0,16.0,15640.0,14.656,14.656,14.6377,14.6377,15640.0
2016-10-11 11:50:00,15.99,16.0,15.99,16.0,22544.0,14.6285,14.6377,14.6285,14.6377,22544.0
2016-10-11 11:55:00,16.0,16.02,16.0,16.02,26356.0,14.6377,14.656,14.6377,14.656,26356.0
2016-10-11 12:00:00,16.02,16.02,16.01,16.02,13164.0,14.656,14.656,14.6468,14.656,13164.0
2016-10-11 12:05:00,16.02,16.02,16.02,16.02,21080.0,14.656,14.656,14.656,14.656,21080.0
2016-10-11 12:10:00,16.02,16.03,16.02,16.02,15524.0,14.656,14.6651,14.656,14.656,15524.0
2016-10-11 12:15:00,16.02,16.03,16.02,16.03,18660.0,14.656,14.6651,14.656,14.6651,18660.0
2016-10-11 12:20:00,16.03,16.04,16.03,16.03,19136.0,14.6651,14.6743,14.6651,14.6651,19136.0
2016-10-11 12:25:00,16.03,16.03,16.01,16.01,36764.0,14.6651,14.6651,14.6468,14.6468,36764.0
2016-10-11 12:30:00,16.01,16.01,15.99,15.99,41732.0,14.6468,14.6468,14.6285,14.6285,41732.0
2016-10-11 12:35:00,15.99,15.99,15.98,15.99,57588.0,14.6285,14.6285,14.6194,14.6285,57588.0
2016-10-11 12:40:00,15.99,16.01,15.99,16.0,88800.0,14.6285,14.6468,14.6285,14.6377,88800.0
2016-10-11 12:45:00,16.0,16.0,16.0,16.0,34588.0,14.6377,14.6377,14.6377,14.6377,34588.0
2016-10-11 12:50:00,16.0,16.0,16.0,16.0,27588.0,14.6377,14.6377,14.6377,14.6377,27588.0
2016-10-11 12:55:00,16.0,16.01,16.0,16.01,55200.0,14.6377,14.6468,14.6377,14.6468,55200.0
2016-10-11 13:00:00,16.02,16.02,15.99,15.99,49004.0,14.656,14.656,14.6285,14.6285,49004.0
2016-10-11 13:05:00,15.99,16.0,15.98,15.99,24324.0,14.6285,14.6377,14.6194,14.6285,24324.0
2016-10-11 13:10:00,15.99,15.99,15.96,15.96,39588.0,14.6285,14.6285,14.6011,14.6011,39588.0
2016-10-11 13:15:00,15.95,15.95,15.94,15.94,20388.0,14.5919,14.5919,14.5828,14.5828,20388.0
2016-10-11 13:20:00,15.94,15.96,15.94,15.96,10400.0,14.5828,14.6011,14.5828,14.6011,10400.0
2016-10-11 13:25:00,15.96,15.97,15.96,15.97,22936.0,14.6011,14.6102,14.6011,14.6102,22936.0
2016-10-11 13:30:00,15.97,15.97,15.95,15.96,48376.0,14.6102,14.6102,14.5919,14.6011,48376.0
2016-10-11 13:35:00,15.96,15.96,15.95,15.95,53360.0,14.6011,14.6011,14.5919,14.5919,53360.0
2016-10-11 13:40:00,15.96,15.96,15.94,15.94,16400.0,14.6011,14.6011,14.5828,14.5828,16400.0
2016-10-11 13:45:00,15.94,15.95,15.93,15.94,38268.0,14.5828,14.5919,14.5736,14.5828,38268.0
2016-10-11 13:50:00,15.94,15.94,15.93,15.94,25624.0,14.5828,14.5828,14.5736,14.5828,25624.0
2016-10-11 13:55:00,15.93,15.93,15.92,15.92,28400.0,14.5736,14.5736,14.5645,14.5645,28400.0
2016-10-11 14:00:00,15.92,15.93,15.92,15.93,23612.0,14.5645,14.5736,14.5645,14.5736,23612.0
2016-10-11 14:05:00,15.93,15.95,15.93,15.95,53716.0,14.5736,14.5919,14.5736,14.5919,53716.0
2016-10-11 14:10:00,15.95,15.96,15.94,15.95,37264.0,14.5919,14.6011,14.5828,14.5919,37264.0
2016-10-11 14:15:00,15.95,15.95,15.93,15.93,27600.0,14.5919,14.5919,14.5736,14.5736,27600.0
2016-10-11 14:20:00,15.93,15.94,15.93,15.94,38940.0,14.5736,14.5828,14.5736,14.5828,38940.0
2016-10-11 14:25:00,15.94,15.94,15.93,15.94,24076.0,14.5828,14.5828,14.5736,14.5828,24076.0
2016-10-11 14:30:00,15.94,15.94,15.93,15.93,31560.0,14.5828,14.5828,14.5736,14.5736,31560.0
2016-10-11 14:35:00,15.93,15.94,15.93,15.94,25388.0,14.5736,14.5828,14.5736,14.5828,25388.0
2016-10-11 14:40:00,15.94,15.95,15.94,15.95,31340.0,14.5828,14.5919,14.5828,14.5919,31340.0
2016-10-11 14:45:00,15.95,15.97,15.95,15.96,83224.0,14.5919,14.6102,14.5919,14.6011,83224.0
2016-10-11 14:50:00,15.96,15.96,15.95,15.96,68364.0,14.6011,14.6011,14.5919,14.6011,68364.0
2016-10-11 14:55:00,15.96,15.97,15.95,15.96,34280.0,14.6011,14.6102,14.5919,14.6011,34280.0
2016-10-11 15:00:00,15.96,15.97,15.96,15.96,37352.0,14.6011,14.6102,14.6011,14.6011,37352.0
2016-10-11 15:05:00,15.96,15.96,15.94,15.95,40872.0,14.6011,14.6011,14.5828,14.5919,40872.0
2016-10-11 15:10:00,15.95,15.96,15.95,15.95,37788.0,14.5919,14.6011,14.5919,14.5919,37788.0
2016-10-11 15:15:00,15.96,15.98,15.95,15.97,44556.0,14.6011,14.6194,14.5919,14.6102,44556.0
2016-10-11 15:20:00,15.97,15.99,15.97,15.99,38276.0,14.6102,14.6285,14.6102,14.6285,38276.0
2016-10-11 15:25:00,15.99,16.0,15.99,15.99,84068.0,14.6285,14.6377,14.6285,14.6285,84068.0
2016-10-11 15:30:00,15.99,16.0,15.99,16.0,109356.0,14.6285,14.6377,14.6285,14.6377,109356.0
2016-10-11 15:35:00,16.0,16.0,15.98,16.0,62552.0,14.6377,14.6377,14.6194,14.6377,62552.0
2016-10-11 15:40:00,16.0,16.01,16.0,16.0,124464.0,14.6377,14.6468,14.6377,14.6377,124464.0
2016-10-11 15:45:00,16.0,16.02,15.99,16.02,154808.0,14.6377,14.656,14.6285,14.656,154808.0
2016-10-11 15:50:00,16.02,16.02,16.0,16.01,89668.0,14.656,14.656,14.6377,14.6468,89668.0
2016-10-11 15:55:00,16.01,16.01,15.99,16.0,271796.0,14.6468,14.6468,14.6285,14.6377,271796.0
2016-10-12 09:30:00,16.01,16.01,15.97,15.98,62636.0,14.6468,14.6468,14.6102,14.6194,62636.0
2016-10-12 09:35:00,15.96,15.96,15.93,15.93,1600.0,14.6011,14.6011,14.5736,14.5736,1600.0
2016-10-12 09:40:00,15.94,15.94,15.91,15.92,24420.0,14.5828,14.5828,14.5553,14.5645,24420.0
2016-10-12 09:45:00,15.92,15.95,15.92,15.95,33224.0,14.5645,14.5919,14.5645,14.5919,33224.0
2016-10-12 09:50:00,15.95,15.96,15.95,15.96,12168.0,14.5919,14.6011,14.5919,14.6011,12168.0
2016-10-12 09:55:00,15.97,15.97,15.96,15.97,34788.0,14.6102,14.6102,14.6011,14.6102,34788.0
2016-10-12 10:00:00,15.97,15.97,15.96,15.97,29972.0,14.6102,14.6102,14.6011,14.6102,29972.0
2016-10-12 10:05:00,15.97,15.97,15.96,15.96,36100.0,14.6102,14.6102,14.6011,14.6011,36100.0
2016-10-12 10:10:00,15.96,15.97,15.95,15.97,50068.0,14.6011,14.6102,14.5919,14.6102,50068.0
2016-10-12 10:15:00,15.97,15.97,15.95,15.96,39848.0,14.6102,14.6102,14.5919,14.6011,39848.0
2016-10-12 10:20:00,15.97,15.98,15.97,15.97,30000.0,14.6102,14.6194,14.6102,14.6102,30000.0
2016-10-12 10:25:00,15.97,15.99,15.97,15.98,55552.0,14.6102,14.6285,14.6102,14.6194,55552.0
2016-10-12 10:30:00,15.98,15.98,15.97,15.97,24036.0,14.6194,14.6194,14.6102,14.6102,24036.0
2016-10-12 10:35:00,15.97,15.97,15.96,15.97,24484.0,14.6102,14.6102,14.6011,14.6102,24484.0
2016-10-12 10:40:00,15.97,15.98,15.97,15.97,19600.0,14.6102,14.6194,14.6102,14.6102,19600.0
2016-10-12 10:45:00,15.97,15.97,15.95,15.95,20400.0,14.6102,14.6102,14.5919,14.5919,20400.0
2016-10-12 10:50:00,15.95,15.96,15.94,15.95,19120.0,14.5919,14.6011,14.5828,14.5919,19120.0
2016-10-12 10:55:00,15.95,15.96,15.95,15.96,36716.0,14.5919,14.6011,14.5919,14.6011,36716.0
2016-10-12 11:00:00,15.96,15.97,15.96,15.97,27240.0,14.6011,14.6102,14.6011,14.6102,27240.0
2016-10-12 11:05:00,15.97,15.99,15.97,15.98,34288.0,14.6102,14.6285,14.6102,14.6194,34288.0
2016-10-12 11:10:00,15.98,15.99,15.98,15.98,30520.0,14.6194,14.6285,14.6194,14.6194,30520.0
2016-10-12 11:15:00,15.98,15.99,15.97,15.97,15324.0,14.6194,14.6285,14.6102,14.6102,15324.0
2016-10-12 11:20:00,15.97,15.99,15.97,15.99,24656.0,14.6102,14.6285,14.6102,14.6285,24656.0
2016-10-12 11:25:00,15.99,16.0,15.99,16.0,17748.0,14.6285,14.6377,14.6285,14.6377,17748.0
2016-10-12 11:30:00,16.0,16.01,16.0,16.0,35756.0,14.6377,14.6468,14.6377,14.6377,35756.0
2016-10-12 11:35:00,16.01,16.01,16.0,16.01,15764.0,14.6468,14.6468,14.6377,14.6468,15764.0
2016-10-12 11:40:00,16.01,16.01,16.0,16.01,15604.0,14.6468,14.6468,14.6377,14.6468,15604.0
2016-10-12 11:45:00,16.01,16.01,16.0,16.0,13688.0,14.6468,14.6468,14.6377,14.6377,13688.0
2016-10-12 11:50:00,15.99,15.99,15.99,15.99,10548.0,14.6285,14.6285,14.6285,14.6285,10548.0
2016-10-12 11:55:00,15.99,16.01,15.99,15.99,17160.0,14.6285,14.6468,14.6285,14.6285,17160.0
2016-10-12 12:00:00,16.0,16.0,15.99,16.0,16860.0,14.6377,14.6377,14.6285,14.6377,16860.0
2016-10-12 12:05:00,16.0,16.0,15.99,15.99,36172.0,14.6377,14.6377,14.6285,14.6285,36172.0
2016-10-12 12:10:00,15.99,15.99,15.99,15.99,40184.0,14.6285,14.6285,14.6285,14.6285,40184.0
2016-10-12 12:15:00,15.99,15.99,15.99,15.99,19900.0,14.6285,14.6285,14.6285,14.6285,19900.0
2016-10-12 12:20:00,15.99,16.01,15.99,16.01,27200.0,14.6285,14.6468,14.6285,14.6468,27200.0
2016-10-12 12:25:00,16.01,16.01,16.0,16.0,17048.0,14.6468,14.6468,14.6377,14.6377,17048.0
2016-10-12 12:30:00,16.0,16.01,16.0,16.01,30800.0,14.6377,14.6468,14.6377,14.6468,30800.0
2016-10-12 12:35:00,16.01,16.02,16.01,16.01,36800.0,14.6468,14.656,14.6468,14.6468,36800.0
2016-10-12 12:40:00,16.01,16.01,16.0,16.0,14404.0,14.6468,14.6468,14.6377,14.6377,14404.0
2016-10-12 12:45:00,16.01,16.01,16.0,16.01,15276.0,14.6468,14.6468,14.6377,14.6468,15276.0
2016-10-12 12:50:00,16.01,16.02,16.01,16.02,12448.0,14.6468,14.656,14.6468,14.656,12448.0
2016-10-12 12:55:00,16.02,16.02,16.01,16.01,47100.0,14.656,14.656,14.6468,14.6468,47100.0
2016-10-12 13:00:00,16.01,16.02,16.01,16.01,17136.0,14.6468,14.656,14.6468,14.6468,17136.0
2016-10-12 13:05:00,16.01,16.02,16.01,16.02,21200.0,14.6468,14.656,14.6468,14.656,21200.0
2016-10-12 13:10:00,16.03,16.03,16.02,16.02,16640.0,14.6651,14.6651,14.656,14.656,16640.0
2016-10-12 13:15:00,16.02,16.04,16.02,16.04,12284.0,14.656,14.6743,14.656,14.6743,12284.0
2016-10-12 13:20:00,16.04,16.04,16.03,16.03,16736.0,14.6743,14.6743,14.6651,14.6651,16736.0
2016-10-12 13:25:00,16.03,16.04,16.03,16.04,20396.0,14.6651,14.6743,14.6651,14.6743,20396.0
2016-10-12 13:30:00,16.04,16.04,16.03,16.04,15976.0,14.6743,14.6743,14.6651,14.6743,15976.0
2016-10-12 13:35:00,16.04,16.04,16.03,16.03,4000.0,14.6743,14.6743,14.6651,14.6651,4000.0
2016-10-12 13:40:00,16.03,16.04,16.03,16.04,18556.0,14.6651,14.6743,14.6651,14.6743,18556.0
2016-10-12 13:45:00,16.04,16.04,16.04,16.04,11600.0,14.6743,14.6743,14.6743,14.6743,11600.0
2016-10-12 13:50:00,16.04,16.04,16.03,16.04,13492.0,14.6743,14.6743,14.6651,14.6743,13492.0
2016-10-12 13:55:00,16.04,16.05,16.03,16.04,123356.0,14.6743,14.6834,14.6651,14.6743,123356.0
2016-10-12 14:00:00,16.04,16.06,16.03,16.05,154140.0,14.6743,14.6926,14.6651,14.6834,154140.0
2016-10-12 14:05:00,16.05,16.06,16.04,16.06,43208.0,14.6834,14.6926,14.6743,14.6926,43208.0
2016-10-12 14:10:00,16.06,16.07,16.06,16.07,42568.0,14.6926,14.7017,14.6926,14.7017,42568.0
2016-10-12 14:15:00,16.07,16.08,16.07,16.07,60128.0,14.7017,14.7109,14.7017,14.7017,60128.0
2016-10-12 14:20:00,16.07,16.07,16.06,16.07,32736.0,14.7017,14.7017,14.6926,14.7017,32736.0
2016-10-12 14:25:00,16.06,16.06,16.03,16.03,37364.0,14.6926,14.6926,14.6651,14.6651,37364.0
2016-10-12 14:30:00,16.03,16.04,16.03,16.04,32124.0,14.6651,14.6743,14.6651,14.6743,32124.0
2016-10-12 14:35:00,16.04,16.05,16.04,16.04,56084.0,14.6743,14.6834,14.6743,14.6743,56084.0
2016-10-12 14:40:00,16.04,16.05,16.03,16.04,40900.0,14.6743,14.6834,14.6651,14.6743,40900.0
2016-10-12 14:45:00,16.03,16.03,16.02,16.03,33252.0,14.6651,14.6651,14.656,14.6651,33252.0
2016-10-12 14:50:00,16.03,16.04,16.03,16.03,37204.0,14.6651,14.6743,14.6651,14.6651,37204.0
2016-10-12 14:55:00,16.03,16.03,16.02,16.02,27768.0,14.6651,14.6651,14.656,14.656,27768.0
2016-10-12 15:00:00,16.02,16.02,16.01,16.01,58592.0,14.656,14.656,14.6468,14.6468,58592.0
2016-10-12 15:05:00,16.01,16.03,16.0,16.02,57372.0,14.6468,14.6651,14.6377,14.656,57372.0
2016-10-12 15:10:00,16.02,16.02,16.01,16.02,52504.0,14.656,14.656,14.6468,14.656,52504.0
2016-10-12 15:15:00,16.02,16.02,16.01,16.02,73864.0,14.656,14.656,14.6468,14.656,73864.0
2016-10-12 15:20:00,16.02,16.02,16.0,16.0,65304.0,14.656,14.656,14.6377,14.6377,65304.0
2016-10-12 15:25:00,16.0,16.0,16.0,16.0,68840.0,14.6377,14.6377,14.6377,14.6377,68840.0
2016-10-12 15:30:00,16.0,16.0,15.98,15.98,62512.0,14.6377,14.6377,14.6194,14.6194,62512.0
2016-10-12 15:35:00,15.98,16.0,15.98,16.0,59172.0,14.6194,14.6377,14.6194,14.6377,59172.0
2016-10-12 15:40:00,16.0,16.0,15.99,16.0,74928.0,14.6377,14.6377,14.6285,14.6377,74928.0
2016-10-12 15:45:00,16.0,16.01,15.99,16.0,104468.0,14.6377,14.6468,14.6285,14.6377,104468.0
2016-10-12 15:50:00,16.0,16.0,16.0,16.0,92488.0,14.6377,14.6377,14.6377,14.6377,92488.0
2016-10-12 15:55:00,16.0,16.01,15.99,15.99,141148.0,14.6377,14.6468,14.6285,14.6285,141148.0
2016-10-13 09:30:00,15.85,15.87,15.77,15.79,76360.0,14.5004,14.5187,14.4273,14.4455,76360.0
2016-10-13 09:35:00,15.77,15.79,15.75,15.77,45212.0,14.4273,14.4455,14.409,14.4273,45212.0
2016-10-13 09:40:00,15.75,15.76,15.73,15.74,57464.0,14.409,14.4181,14.3907,14.3998,57464.0
2016-10-13 09:45:00,15.73,15.75,15.72,15.74,45016.0,14.3907,14.409,14.3815,14.3998,45016.0
2016-10-13 09:50:00,15.74,15.74,15.68,15.68,68096.0,14.3998,14.3998,14.3449,14.3449,68096.0
2016-10-13 09:55:00,15.68,15.69,15.67,15.68,101060.0,14.3449,14.3541,14.3358,14.3449,101060.0
2016-10-13 10:00:00,15.68,15.69,15.66,15.67,95352.0,14.3449,14.3541,14.3266,14.3358,95352.0
2016-10-13 10:05:00,15.67,15.71,15.67,15.71,45600.0,14.3358,14.3724,14.3358,14.3724,45600.0
2016-10-13 10:10:00,15.71,15.72,15.7,15.72,27300.0,14.3724,14.3815,14.3632,14.3815,27300.0
2016-10-13 10:15:00,15.72,15.73,15.71,15.72,63684.0,14.3815,14.3907,14.3724,14.3815,63684.0
2016-10-13 10:20:00,15.72,15.74,15.72,15.73,73588.0,14.3815,14.3998,14.3815,14.3907,73588.0
2016-10-13 10:25:00,15.73,15.74,15.72,15.72,69720.0,14.3907,14.3998,14.3815,14.3815,69720.0
2016-10-13 10:30:00,15.72,15.73,15.69,15.73,73432.0,14.3815,14.3907,14.3541,14.3907,73432.0
2016-10-13 10:35:00,15.74,15.76,15.74,15.74,54248.0,14.3998,14.4181,14.3998,14.3998,54248.0
2016-10-13 10:40:00,15.74,15.75,15.73,15.73,39084.0,14.3998,14.409,14.3907,14.3907,39084.0
2016-10-13 10:45:00,15.73,15.73,15.7,15.7,45208.0,14.3907,14.3907,14.3632,14.3632,45208.0
2016-10-13 10:50:00,15.71,15.73,15.71,15.72,34876.0,14.3724,14.3907,14.3724,14.3815,34876.0
2016-10-13 10:55:00,15.72,15.75,15.72,15.75,44040.0,14.3815,14.409,14.3815,14.409,44040.0
2016-10-13 11:00:00,15.75,15.75,15.73,15.74,44640.0,14.409,14.409,14.3907,14.3998,44640.0
2016-10-13 11:05:00,15.74,15.77,15.74,15.76,40628.0,14.3998,14.4273,14.3998,14.4181,40628.0
2016-10-13 11:10:00,15.77,15.77,15.76,15.77,29780.0,14.4273,14.4273,14.4181,14.4273,29780.0
2016-10-13 11:15:00,15.77,15.79,15.77,15.79,50080.0,14.4273,14.4455,14.4273,14.4455,50080.0
2016-10-13 11:20:00,15.8,15.8,15.79,15.79,46220.0,14.4547,14.4547,14.4455,14.4455,46220.0
2016-10-13 11:25:00,15.8,15.81,15.78,15.78,28204.0,14.4547,14.4638,14.4364,14.4364,28204.0
2016-10-13 11:30:00,15.78,15.8,15.78,15.79,69968.0,14.4364,14.4547,14.4364,14.4455,69968.0
2016-10-13 11:35:00,15.79,15.79,15.78,15.78,32576.0,14.4455,14.4455,14.4364,14.4364,32576.0
2016-10-13 11:40:00,15.78,15.78,15.77,15.77,31988.0,14.4364,14.4364,14.4273,14.4273,31988.0
2016-10-13 11:45:00,15.78,15.78,15.76,15.77,43408.0,14.4364,14.4364,14.4181,14.4273,43408.0
2016-10-13 11:50:00,15.77,15.78,15.76,15.77,84096.0,14.4273,14.4364,14.4181,14.4273,84096.0
2016-10-13 11:55:00,15.77,15.78,15.76,15.78,19976.0,14.4273,14.4364,14.4181,14.4364,19976.0
2016-10-13 12:00:00,15.77,15.77,15.76,15.77,29484.0,14.4273,14.4273,14.4181,14.4273,29484.0
2016-10-13 12:05:00,15.77,15.78,15.77,15.78,28104.0,14.4273,14.4364,14.4273,14.4364,28104.0
2016-10-13 12:10:00,15.78,15.79,15.78,15.79,30640.0,14.4364,14.4455,14.4364,14.4455,30640.0
2016-10-13 12:15:00,15.79,15.8,15.77,15.78,25864.0,14.4455,14.4547,14.4273,14.4364,25864.0
2016-10-13 12:20:00,15.77,15.78,15.76,15.77,41788.0,14.4273,14.4364,14.4181,14.4273,41788.0
2016-10-13 12:25:00,15.77,15.77,15.75,15.75,62704.0,14.4273,14.4273,14.409,14.409,62704.0
2016-10-13 12:30:00,15.75,15.76,15.74,15.75,69924.0,14.409,14.4181,14.3998,14.409,69924.0
2016-10-13 12:35:00,15.75,15.79,15.75,15.78,56664.0,14.409,14.4455,14.409,14.4364,56664.0
2016-10-13 12:40:00,15.78,15.79,15.78,15.78,37464.0,14.4364,14.4455,14.4364,14.4364,37464.0
2016-10-13 12:45:00,15.78,15.81,15.77,15.81,138488.0,14.4364,14.4638,14.4273,14.4638,138488.0
2016-10-13 12:50:00,15.81,15.81,15.8,15.8,84704.0,14.4638,14.4638,14.4547,14.4547,84704.0
2016-10-13 12:55:00,15.8,15.81,15.8,15.8,35540.0,14.4547,14.4638,14.4547,14.4547,35540.0
2016-10-13 13:00:00,15.8,15.8,15.78,15.79,100788.0,14.4547,14.4547,14.4364,14.4455,100788.0
2016-10-13 13:05:00,15.79,15.79,15.78,15.78,109404.0,14.4455,14.4455,14.4364,14.4364,109404.0
2016-10-13 13:10:00,15.78,15.78,15.75,15.76,128948.0,14.4364,14.4364,14.409,14.4181,128948.0
2016-10-13 13:15:00,15.76,15.77,15.76,15.77,127512.0,14.4181,14.4273,14.4181,14.4273,127512.0
2016-10-13 13:20:00,15.76,15.77,15.75,15.76,152068.0,14.4181,14.4273,14.409,14.4181,152068.0
2016-10-13 13:25:00,15.76,15.78,15.76,15.76,38712.0,14.4181,14.4364,14.4181,14.4181,38712.0
2016-10-13 13:30:00,15.77,15.77,15.76,15.76,56660.0,14.4273,14.4273,14.4181,14.4181,56660.0
2016-10-13 13:35:00,15.76,15.77,15.75,15.76,86940.0,14.4181,14.4273,14.409,14.4181,86940.0
2016-10-13 13:40:00,15.76,15.77,15.76,15.76,84016.0,14.4181,14.4273,14.4181,14.4181,84016.0
2016-10-13 13:45:00,15.77,15.77,15.76,15.76,54392.0,14.4273,14.4273,14.4181,14.4181,54392.0
2016-10-13 13:50:00,15.76,15.78,15.76,15.78,56460.0,14.4181,14.4364,14.4181,14.4364,56460.0
2016-10-13 13:55:00,15.78,15.8,15.77,15.8,61424.0,14.4364,14.4547,14.4273,14.4547,61424.0
2016-10-13 14:00:00,15.8,15.82,15.79,15.81,50484.0,14.4547,14.473,14.4455,14.4638,50484.0
2016-10-13 14:05:00,15.81,15.81,15.81,15.81,29504.0,14.4638,14.4638,14.4638,14.4638,29504.0
2016-10-13 14:10:00,15.81,15.81,15.79,15.8,55240.0,14.4638,14.4638,14.4455,14.4547,55240.0
2016-10-13 14:15:00,15.8,15.81,15.79,15.8,42168.0,14.4547,14.4638,14.4455,14.4547,42168.0
2016-10-13 14:20:00,15.8,15.82,15.8,15.8,50416.0,14.4547,14.473,14.4547,14.4547,50416.0
2016-10-13 14:25:00,15.8,15.81,15.8,15.8,41484.0,14.4547,14.4638,14.4547,14.4547,41484.0
2016-10-13 14:30:00,15.81,15.82,15.8,15.8,47548.0,14.4638,14.473,14.4547,14.4547,47548.0
2016-10-13 14:35:00,15.8,15.81,15.8,15.81,38528.0,14.4547,14.4638,14.4547,14.4638,38528.0
2016-10-13 14:40:00,15.81,15.81,15.8,15.8,51008.0,14.4638,14.4638,14.4547,14.4547,51008.0
2016-10-13 14:45:00,15.81,15.81,15.8,15.81,64520.0,14.4638,14.4638,14.4547,14.4638,64520.0
2016-10-13 14:50:00,15.81,15.83,15.8,15.83,36184.0,14.4638,14.4821,14.4547,14.4821,36184.0
2016-10-13 14:55:00,15.83,15.84,15.82,15.83,37476.0,14.4821,14.4913,14.473,14.4821,37476.0
2016-10-13 15:00:00,15.83,15.83,15.82,15.83,44164.0,14.4821,14.4821,14.473,14.4821,44164.0
2016-10-13 15:05:00,15.83,15.83,15.82,15.83,69976.0,14.4821,14.4821,14.473,14.4821,69976.0
2016-10-13 15:10:00,15.83,15.84,15.83,15.84,55716.0,14.4821,14.4913,14.4821,14.4913,55716.0
2016-10-13 15:15:00,15.84,15.84,15.83,15.84,48576.0,14.4913,14.4913,14.4821,14.4913,48576.0
2016-10-13 15:20:00,15.83,15.84,15.83,15.84,70680.0,14.4821,14.4913,14.4821,14.4913,70680.0
2016-10-13 15:25:00,15.84,15.84,15.82,15.82,53812.0,14.4913,14.4913,14.473,14.473,53812.0
2016-10-13 15:30:00,15.82,15.83,15.81,15.81,62580.0,14.473,14.4821,14.4638,14.4638,62580.0
2016-10-13 15:35:00,15.81,15.83,15.81,15.83,55852.0,14.4638,14.4821,14.4638,14.4821,55852.0
2016-10-13 15:40:00,15.82,15.83,15.82,15.82,66524.0,14.473,14.4821,14.473,14.473,66524.0
2016-10-13 15:45:00,15.82,15.83,15.81,15.82,107344.0,14.473,14.4821,14.4638,14.473,107344.0
2016-10-13 15:50:00,15.82,15.82,15.81,15.82,162288.0,14.473,14.473,14.4638,14.473,162288.0
2016-10-13 15:55:00,15.82,15.83,15.81,15.82,263432.0,14.473,14.4821,14.4638,14.473,263432.0
2016-10-14 09:30:00,15.91,15.92,15.88,15.88,76580.0,14.5553,14.5645,14.5279,14.5279,76580.0
2016-10-14 09:35:00,15.89,15.94,15.88,15.94,22400.0,14.537,14.5828,14.5279,14.5828,22400.0
2016-10-14 09:40:00,15.93,15.97,15.93,15.95,8596.0,14.5736,14.6102,14.5736,14.5919,8596.0
2016-10-14 09:45:00,15.96,15.97,15.95,15.97,18548.0,14.6011,14.6102,14.5919,14.6102,18548.0
2016-10-14 09:50:00,15.97,15.99,15.97,15.98,202792.0,14.6102,14.6285,14.6102,14.6194,202792.0
2016-10-14 09:55:00,15.98,16.02,15.97,16.0,274800.0,14.6194,14.656,14.6102,14.6377,274800.0
2016-10-14 10:00:00,16.0,16.0,15.96,15.97,16624.0,14.6377,14.6377,14.6011,14.6102,16624.0
2016-10-14 10:05:00,15.96,15.97,15.95,15.96,27608.0,14.6011,14.6102,14.5919,14.6011,27608.0
2016-10-14 10:10:00,15.97,15.98,15.96,15.98,12964.0,14.6102,14.6194,14.6011,14.6194,12964.0
2016-10-14 10:15:00,15.98,16.0,15.97,16.0,5172.0,14.6194,14.6377,14.6102,14.6377,5172.0
2016-10-14 10:20:00,15.99,15.99,15.99,15.99,28800.0,14.6285,14.6285,14.6285,14.6285,28800.0
2016-10-14 10:25:00,15.99,15.99,15.97,15.98,24876.0,14.6285,14.6285,14.6102,14.6194,24876.0
2016-10-14 10:30:00,15.97,16.0,15.97,15.99,41072.0,14.6102,14.6377,14.6102,14.6285,41072.0
2016-10-14 10:35:00,15.99,16.0,15.99,16.0,35484.0,14.6285,14.6377,14.6285,14.6377,35484.0
2016-10-14 10:40:00,16.0,16.03,16.0,16.03,31196.0,14.6377,14.6651,14.6377,14.6651,31196.0
2016-10-14 10:45:00,16.03,16.03,15.99,16.0,21200.0,14.6651,14.6651,14.6285,14.6377,21200.0
2016-10-14 10:50:00,15.99,15.99,15.99,15.99,12628.0,14.6285,14.6285,14.6285,14.6285,12628.0
2016-10-14 10:55:00,15.99,16.0,15.99,15.99,19464.0,14.6285,14.6377,14.6285,14.6285,19464.0
2016-10-14 11:00:00,15.99,15.99,15.97,15.97,31416.0,14.6285,14.6285,14.6102,14.6102,31416.0
2016-10-14 11:05:00,15.96,15.96,15.95,15.96,15324.0,14.6011,14.6011,14.5919,14.6011,15324.0
2016-10-14 11:10:00,15.95,15.95,15.93,15.93,45572.0,14.5919,14.5919,14.5736,14.5736,45572.0
2016-10-14 11:15:00,15.93,15.94,15.92,15.93,23688.0,14.5736,14.5828,14.5645,14.5736,23688.0
2016-10-14 11:20:00,15.93,15.94,15.92,15.93,19260.0,14.5736,14.5828,14.5645,14.5736,19260.0
2016-10-14 11:25:00,15.93,15.94,15.9,15.91,20424.0,14.5736,14.5828,14.5462,14.5553,20424.0
2016-10-14 11:30:00,15.89,15.9,15.88,15.89,12764.0,14.537,14.5462,14.5279,14.537,12764.0
2016-10-14 11:35:00,15.9,15.91,15.89,15.91,9600.0,14.5462,14.5553,14.537,14.5553,9600.0
2016-10-14 11:40:00,15.91,15.92,15.9,15.9,14400.0,14.5553,14.5645,14.5462,14.5462,14400.0
2016-10-14 11:45:00,15.91,15.91,15.9,15.9,17124.0,14.5553,14.5553,14.5462,14.5462,17124.0
2016-10-14 11:50:00,15.9,15.91,15.9,15.9,10500.0,14.5462,14.5553,14.5462,14.5462,10500.0
2016-10-14 11:55:00,15.9,15.91,15.89,15.9,19796.0,14.5462,14.5553,14.537,14.5462,19796.0
2016-10-14 12:00:00,15.9,15.91,15.9,15.91,18088.0,14.5462,14.5553,14.5462,14.5553,18088.0
2016-10-14 12:05:00,15.91,15.91,15.9,15.91,14528.0,14.5553,14.5553,14.5462,14.5553,14528.0
2016-10-14 12:10:00,15.91,15.91,15.89,15.89,47580.0,14.5553,14.5553,14.537,14.537,47580.0
2016-10-14 12:15:00,15.89,15.89,15.87,15.88,21504.0,14.537,14.537,14.5187,14.5279,21504.0
2016-10-14 12:20:00,15.88,15.89,15.88,15.88,25064.0,14.5279,14.537,14.5279,14.5279,25064.0
2016-10-14 12:25:00,15.88,15.9,15.88,15.9,49464.0,14.5279,14.5462,14.5279,14.5462,49464.0
2016-10-14 12:30:00,15.9,15.9,15.89,15.9,8504.0,14.5462,14.5462,14.537,14.5462,8504.0
2016-10-14 12:35:00,15.9,15.91,15.9,15.9,22748.0,14.5462,14.5553,14.5462,14.5462,22748.0
2016-10-14 12:40:00,15.91,15.91,15.9,15.9,37600.0,14.5553,14.5553,14.5462,14.5462,37600.0
2016-10-14 12:45:00,15.9,15.9,15.9,15.9,18800.0,14.5462,14.5462,14.5462,14.5462,18800.0
2016-10-14 12:50:00,15.9,15.9,15.9,15.9,20936.0,14.5462,14.5462,14.5462,14.5462,20936.0
2016-10-14 12:55:00,15.9,15.9,15.89,15.89,12560.0,14.5462,14.5462,14.537,14.537,12560.0
2016-10-14 13:00:00,15.89,15.89,15.88,15.88,12004.0,14.537,14.537,14.5279,14.5279,12004.0
2016-10-14 13:05:00,15.87,15.91,15.87,15.91,33176.0,14.5187,14.5553,14.5187,14.5553,33176.0
2016-10-14 13:10:00,15.9,15.9,15.9,15.9,32128.0,14.5462,14.5462,14.5462,14.5462,32128.0
2016-10-14 13:15:00,15.89,15.9,15.89,15.9,16200.0,14.537,14.5462,14.537,14.5462,16200.0
2016-10-14 13:20:00,15.9,15.92,15.89,15.91,34828.0,14.5462,14.5645,14.537,14.5553,34828.0
2016-10-14 13:25:00,15.9,15.91,15.9,15.9,21720.0,14.5462,14.5553,14.5462,14.5462,21720.0
2016-10-14 13:30:00,15.9,15.93,15.89,15.93,72108.0,14.5462,14.5736,14.537,14.5736,72108.0
2016-10-14 13:35:00,15.92,15.92,15.9,15.91,16576.0,14.5645,14.5645,14.5462,14.5553,16576.0
2016-10-14 13:40:00,15.9,15.9,15.89,15.89,80220.0,14.5462,14.5462,14.537,14.537,80220.0
2016-10-14 13:45:00,15.89,15.9,15.88,15.88,12844.0,14.537,14.5462,14.5279,14.5279,12844.0
2016-10-14 13:50:00,15.89,15.89,15.87,15.88,33644.0,14.537,14.537,14.5187,14.5279,33644.0
2016-10-14 13:55:00,15.88,15.9,15.88,15.89,18800.0,14.5279,14.5462,14.5279,14.537,18800.0
2016-10-14 14:00:00,15.88,15.88,15.86,15.86,28624.0,14.5279,14.5279,14.5096,14.5096,28624.0
2016-10-14 14:05:00,15.86,15.87,15.84,15.84,46236.0,14.5096,14.5187,14.4913,14.4913,46236.0
2016-10-14 14:10:00,15.84,15.87,15.84,15.87,75784.0,14.4913,14.5187,14.4913,14.5187,75784.0
2016-10-14 14:15:00,15.87,15.9,15.86,15.9,102612.0,14.5187,14.5462,14.5096,14.5462,102612.0
2016-10-14 14:20:00,15.9,15.93,15.9,15.92,61308.0,14.5462,14.5736,14.5462,14.5645,61308.0
2016-10-14 14:25:00,15.92,15.93,15.91,15.93,48972.0,14.5645,14.5736,14.5553,14.5736,48972.0
2016-10-14 14:30:00,15.93,15.94,15.92,15.92,30000.0,14.5736,14.5828,14.5645,14.5645,30000.0
2016-10-14 14:35:00,15.92,15.94,15.92,15.93,33484.0,14.5645,14.5828,14.5645,14.5736,33484.0
2016-10-14 14:40:00,15.93,15.93,15.91,15.92,36296.0,14.5736,14.5736,14.5553,14.5645,36296.0
2016-10-14 14:45:00,15.92,15.92,15.9,15.9,32564.0,14.5645,14.5645,14.5462,14.5462,32564.0
2016-10-14 14:50:00,15.9,15.91,15.9,15.9,36912.0,14.5462,14.5553,14.5462,14.5462,36912.0
2016-10-14 14:55:00,15.9,15.9,15.88,15.89,28052.0,14.5462,14.5462,14.5279,14.537,28052.0
2016-10-14 15:00:00,15.89,15.9,15.89,15.9,18044.0,14.537,14.5462,14.537,14.5462,18044.0
2016-10-14 15:05:00,15.9,15.9,15.9,15.9,34812.0,14.5462,14.5462,14.5462,14.5462,34812.0
2016-10-14 15:10:00,15.9,15.92,15.9,15.91,43364.0,14.5462,14.5645,14.5462,14.5553,43364.0
2016-10-14 15:15:00,15.91,15.91,15.9,15.9,36908.0,14.5553,14.5553,14.5462,14.5462,36908.0
2016-10-14 15:20:00,15.9,15.9,15.89,15.9,32188.0,14.5462,14.5462,14.537,14.5462,32188.0
2016-10-14 15:25:00,15.9,15.9,15.89,15.89,39228.0,14.5462,14.5462,14.537,14.537,39228.0
2016-10-14 15:30:00,15.9,15.92,15.9,15.91,148972.0,14.5462,14.5645,14.5462,14.5553,148972.0
2016-10-14 15:35:00,15.91,15.93,15.91,15.93,64604.0,14.5553,14.5736,14.5553,14.5736,64604.0
2016-10-14 15:40:00,15.93,15.94,15.92,15.93,148808.0,14.5736,14.5828,14.5645,14.5736,148808.0
2016-10-14 15:45:00,15.93,15.93,15.91,15.92,147880.0,14.5736,14.5736,14.5553,14.5645,147880.0
2016-10-14 15:50:00,15.91,15.92,15.9,15.91,315964.0,14.5553,14.5645,14.5462,14.5553,315964.0
2016-10-14 15:55:00,15.91,15.93,15.89,15.89,490156.0,14.5553,14.5736,14.537,14.537,490156.0
2016-10-17 09:30:00,15.93,15.95,15.9,15.9,97848.0,14.5736,14.5919,14.5462,14.5462,97848.0
2016-10-17 09:35:00,15.89,15.9,15.81,15.81,186528.0,14.537,14.5462,14.4638,14.4638,186528.0
2016-10-17 09:40:00,15.81,15.84,15.81,15.81,85248.0,14.4638,14.4913,14.4638,14.4638,85248.0
2016-10-17 09:45:00,15.81,15.84,15.81,15.84,40864.0,14.4638,14.4913,14.4638,14.4913,40864.0
2016-10-17 09:50:00,15.83,15.84,15.81,15.81,33040.0,14.4821,14.4913,14.4638,14.4638,33040.0
2016-10-17 09:55:00,15.81,15.81,15.79,15.8,37288.0,14.4638,14.4638,14.4455,14.4547,37288.0
2016-10-17 10:00:00,15.8,15.81,15.79,15.8,47648.0,14.4547,14.4638,14.4455,14.4547,47648.0
2016-10-17 10:05:00,15.8,15.81,15.79,15.81,41420.0,14.4547,14.4638,14.4455,14.4638,41420.0
2016-10-17 10:10:00,15.81,15.84,15.81,15.84,24404.0,14.4638,14.4913,14.4638,14.4913,24404.0
2016-10-17 10:15:00,15.84,15.85,15.83,15.83,18528.0,14.4913,14.5004,14.4821,14.4821,18528.0
2016-10-17 10:20:00,15.83,15.87,15.83,15.87,26148.0,14.4821,14.5187,14.4821,14.5187,26148.0
2016-10-17 10:25:00,15.87,15.88,15.87,15.87,12400.0,14.5187,14.5279,14.5187,14.5187,12400.0
2016-10-17 10:30:00,15.88,15.88,15.86,15.86,17452.0,14.5279,14.5279,14.5096,14.5096,17452.0
2016-10-17 10:35:00,15.86,15.87,15.86,15.86,22332.0,14.5096,14.5187,14.5096,14.5096,22332.0
2016-10-17 10:40:00,15.86,15.87,15.86,15.87,42332.0,14.5096,14.5187,14.5096,14.5187,42332.0
2016-10-17 10:45:00,15.87,15.87,15.86,15.86,40092.0,14.5187,14.5187,14.5096,14.5096,40092.0
2016-10-17 10:50:00,15.86,15.86,15.85,15.85,19592.0,14.5096,14.5096,14.5004,14.5004,19592.0
2016-10-17 10:55:00,15.85,15.86,15.85,15.86,27660.0,14.5004,14.5096,14.5004,14.5096,27660.0
2016-10-17 11:00:00,15.86,15.87,15.86,15.86,38140.0,14.5096,14.5187,14.5096,14.5096,38140.0
2016-10-17 11:05:00,15.86,15.87,15.85,15.86,25728.0,14.5096,14.5187,14.5004,14.5096,25728.0
2016-10-17 11:10:00,15.86,15.87,15.85,15.87,39556.0,14.5096,14.5187,14.5004,14.5187,39556.0
2016-10-17 11:15:00,15.87,15.87,15.86,15.87,28980.0,14.5187,14.5187,14.5096,14.5187,28980.0
2016-10-17 11:20:00,15.87,15.88,15.86,15.86,37584.0,14.5187,14.5279,14.5096,14.5096,37584.0
2016-10-17 11:25:00,15.85,15.85,15.84,15.85,33228.0,14.5004,14.5004,14.4913,14.5004,33228.0
2016-10-17 11:30:00,15.85,15.86,15.84,15.84,15648.0,14.5004,14.5096,14.4913,14.4913,15648.0
2016-10-17 11:35:00,15.84,15.85,15.83,15.84,51320.0,14.4913,14.5004,14.4821,14.4913,51320.0
2016-10-17 11:40:00,15.84,15.84,15.83,15.83,62416.0,14.4913,14.4913,14.4821,14.4821,62416.0
2016-10-17 11:45:00,15.84,15.84,15.82,15.82,52212.0,14.4913,14.4913,14.473,14.473,52212.0
2016-10-17 11:50:00,15.82,15.84,15.82,15.83,45816.0,14.473,14.4913,14.473,14.4821,45816.0
2016-10-17 11:55:00,15.83,15.83,15.82,15.82,42244.0,14.4821,14.4821,14.473,14.473,42244.0
2016-10-17 12:00:00,15.82,15.83,15.81,15.82,29804.0,14.473,14.4821,14.4638,14.473,29804.0
2016-10-17 12:05:00,15.82,15.83,15.81,15.81,56708.0,14.473,14.4821,14.4638,14.4638,56708.0
2016-10-17 12:10:00,15.81,15.81,15.8,15.8,52004.0,14.4638,14.4638,14.4547,14.4547,52004.0
2016-10-17 12:15:00,15.8,15.81,15.8,15.81,43564.0,14.4547,14.4638,14.4547,14.4638,43564.0
2016-10-17 12:20:00,15.81,15.83,15.8,15.81,37944.0,14.4638,14.4821,14.4547,14.4638,37944.0
2016-10-17 12:25:00,15.81,15.81,15.8,15.8,39200.0,14.4638,14.4638,14.4547,14.4547,39200.0
2016-10-17 12:30:00,15.8,15.8,15.8,15.8,30264.0,14.4547,14.4547,14.4547,14.4547,30264.0
2016-10-17 12:35:00,15.8,15.8,15.8,15.8,27416.0,14.4547,14.4547,14.4547,14.4547,27416.0
2016-10-17 12:40:00,15.8,15.8,15.79,15.79,57700.0,14.4547,14.4547,14.4455,14.4455,57700.0
2016-10-17 12:45:00,15.79,15.79,15.78,15.79,54964.0,14.4455,14.4455,14.4364,14.4455,54964.0
2016-10-17 12:50:00,15.78,15.79,15.78,15.78,39164.0,14.4364,14.4455,14.4364,14.4364,39164.0
2016-10-17 12:55:00,15.78,15.79,15.78,15.79,23412.0,14.4364,14.4455,14.4364,14.4455,23412.0
2016-10-17 13:00:00,15.79,15.8,15.77,15.78,42256.0,14.4455,14.4547,14.4273,14.4364,42256.0
2016-10-17 13:05:00,15.77,15.78,15.77,15.78,34196.0,14.4273,14.4364,14.4273,14.4364,34196.0
2016-10-17 13:10:00,15.78,15.78,15.76,15.77,35904.0,14.4364,14.4364,14.4181,14.4273,35904.0
2016-10-17 13:15:00,15.77,15.77,15.76,15.76,35392.0,14.4273,14.4273,14.4181,14.4181,35392.0
2016-10-17 13:20:00,15.76,15.76,15.75,15.76,25436.0,14.4181,14.4181,14.409,14.4181,25436.0
2016-10-17 13:25:00,15.75,15.76,15.74,15.75,29520.0,14.409,14.4181,14.3998,14.409,29520.0
2016-10-17 13:30:00,15.75,15.76,15.74,15.76,67436.0,14.409,14.4181,14.3998,14.4181,67436.0
2016-10-17 13:35:00,15.76,15.77,15.75,15.77,30684.0,14.4181,14.4273,14.409,14.4273,30684.0
2016-10-17 13:40:00,15.77,15.78,15.77,15.77,37604.0,14.4273,14.4364,14.4273,14.4273,37604.0
2016-10-17 13:45:00,15.77,15.77,15.76,15.77,20120.0,14.4273,14.4273,14.4181,14.4273,20120.0
2016-10-17 13:50:00,15.77,15.77,15.76,15.76,13064.0,14.4273,14.4273,14.4181,14.4181,13064.0
2016-10-17 13:55:00,15.76,15.77,15.74,15.75,50068.0,14.4181,14.4273,14.3998,14.409,50068.0
2016-10-17 14:00:00,15.75,15.76,15.75,15.76,36688.0,14.409,14.4181,14.409,14.4181,36688.0
2016-10-17 14:05:00,15.76,15.76,15.74,15.75,38796.0,14.4181,14.4181,14.3998,14.409,38796.0
2016-10-17 14:10:00,15.75,15.77,15.75,15.77,34388.0,14.409,14.4273,14.409,14.4273,34388.0
2016-10-17 14:15:00,15.77,15.77,15.76,15.76,30308.0,14.4273,14.4273,14.4181,14.4181,30308.0
2016-10-17 14:20:00,15.76,15.77,15.76,15.76,39436.0,14.4181,14.4273,14.4181,14.4181,39436.0
2016-10-17 14:25:00,15.76,15.77,15.75,15.76,50344.0,14.4181,14.4273,14.409,14.4181,50344.0
2016-10-17 14:30:00,15.76,15.77,15.75,15.76,46904.0,14.4181,14.4273,14.409,14.4181,46904.0
2016-10-17 14:35:00,15.75,15.76,15.75,15.75,57032.0,14.409,14.4181,14.409,14.409,57032.0
2016-10-17 14:40:00,15.75,15.76,15.75,15.76,19600.0,14.409,14.4181,14.409,14.4181,19600.0
2016-10-17 14:45:00,15.76,15.76,15.74,15.74,40580.0,14.4181,14.4181,14.3998,14.3998,40580.0
2016-10-17 14:50:00,15.74,15.76,15.74,15.75,31600.0,14.3998,14.4181,14.3998,14.409,31600.0
2016-10-17 14:55:00,15.76,15.77,15.75,15.77,90188.0,14.4181,14.4273,14.409,14.4273,90188.0
2016-10-17 15:00:00,15.77,15.77,15.76,15.77,34700.0,14.4273,14.4273,14.4181,14.4273,34700.0
2016-10-17 15:05:00,15.77,15.77,15.76,15.76,54984.0,14.4273,14.4273,14.4181,14.4181,54984.0
2016-10-17 15:10:00,15.76,15.77,15.75,15.76,64384.0,14.4181,14.4273,14.409,14.4181,64384.0
2016-10-17 15:15:00,15.76,15.76,15.75,15.75,42156.0,14.4181,14.4181,14.409,14.409,42156.0
2016-10-17 15:20:00,15.76,15.77,15.76,15.76,53792.0,14.4181,14.4273,14.4181,14.4181,53792.0
2016-10-17 15:25:00,15.76,15.76,15.76,15.76,22800.0,14.4181,14.4181,14.4181,14.4181,22800.0
2016-10-17 15:30:00,15.76,15.76,15.74,15.75,76652.0,14.4181,14.4181,14.3998,14.409,76652.0
2016-10-17 15:35:00,15.75,15.76,15.75,15.76,55876.0,14.409,14.4181,14.409,14.4181,55876.0
2016-10-17 15:40:00,15.76,15.76,15.76,15.76,63848.0,14.4181,14.4181,14.4181,14.4181,63848.0
2016-10-17 15:45:00,15.76,15.77,15.75,15.76,145768.0,14.4181,14.4273,14.409,14.4181,145768.0
2016-10-17 15:50:00,15.76,15.77,15.76,15.76,160092.0,14.4181,14.4273,14.4181,14.4181,160092.0
2016-10-17 15:55:00,15.76,15.77,15.75,15.76,268056.0,14.4181,14.4273,14.409,14.4181,268056.0
2016-10-18 09:30:00,15.91,15.94,15.9,15.9,61116.0,14.5553,14.5828,14.5462,14.5462,61116.0
2016-10-18 09:35:00,15.9,15.91,15.83,15.84,50848.0,14.5462,14.5553,14.4821,14.4913,50848.0
2016-10-18 09:40:00,15.84,15.84,15.81,15.81,30352.0,14.4913,14.4913,14.4638,14.4638,30352.0
2016-10-18 09:45:00,15.82,15.83,15.8,15.81,20924.0,14.473,14.4821,14.4547,14.4638,20924.0
2016-10-18 09:50:00,15.81,15.81,15.79,15.79,26060.0,14.4638,14.4638,14.4455,14.4455,26060.0
2016-10-18 09:55:00,15.8,15.81,15.79,15.8,78188.0,14.4547,14.4638,14.4455,14.4547,78188.0
2016-10-18 10:00:00,15.8,15.8,15.77,15.78,40156.0,14.4547,14.4547,14.4273,14.4364,40156.0
2016-10-18 10:05:00,15.78,15.79,15.77,15.79,28020.0,14.4364,14.4455,14.4273,14.4455,28020.0
2016-10-18 10:10:00,15.78,15.8,15.76,15.76,183056.0,14.4364,14.4547,14.4181,14.4181,183056.0
2016-10-18 10:15:00,15.76,15.77,15.74,15.75,192316.0,14.4181,14.4273,14.3998,14.409,192316.0
2016-10-18 10:20:00,15.75,15.76,15.72,15.74,116108.0,14.409,14.4181,14.3815,14.3998,116108.0
2016-10-18 10:25:00,15.74,15.74,15.72,15.72,182756.0,14.3998,14.3998,14.3815,14.3815,182756.0
2016-10-18 10:30:00,15.73,15.74,15.72,15.74,281388.0,14.3907,14.3998,14.3815,14.3998,281388.0
2016-10-18 10:35:00,15.74,15.75,15.74,15.74,401684.0,14.3998,14.409,14.3998,14.3998,401684.0
2016-10-18 10:40:00,15.74,15.74,15.74,15.74,54716.0,14.3998,14.3998,14.3998,14.3998,54716.0
2016-10-18 10:45:00,15.74,15.75,15.72,15.75,168588.0,14.3998,14.409,14.3815,14.409,168588.0
2016-10-18 10:50:00,15.75,15.75,15.73,15.73,170976.0,14.409,14.409,14.3907,14.3907,170976.0
2016-10-18 10:55:00,15.73,15.74,15.72,15.72,83832.0,14.3907,14.3998,14.3815,14.3815,83832.0
2016-10-18 11:00:00,15.72,15.74,15.72,15.73,48156.0,14.3815,14.3998,14.3815,14.3907,48156.0
2016-10-18 11:05:00,15.73,15.73,15.72,15.72,48876.0,14.3907,14.3907,14.3815,14.3815,48876.0
2016-10-18 11:10:00,15.72,15.72,15.71,15.72,60816.0,14.3815,14.3815,14.3724,14.3815,60816.0
2016-10-18 11:15:00,15.72,15.72,15.7,15.7,91976.0,14.3815,14.3815,14.3632,14.3632,91976.0
2016-10-18 11:20:00,15.7,15.7,15.69,15.69,108072.0,14.3632,14.3632,14.3541,14.3541,108072.0
2016-10-18 11:25:00,15.69,15.69,15.68,15.69,185080.0,14.3541,14.3541,14.3449,14.3541,185080.0
2016-10-18 11:30:00,15.69,15.72,15.69,15.71,536668.0,14.3541,14.3815,14.3541,14.3724,536668.0
2016-10-18 11:35:00,15.71,15.75,15.71,15.74,142696.0,14.3724,14.409,14.3724,14.3998,142696.0
2016-10-18 11:40:00,15.75,15.77,15.75,15.76,29468.0,14.409,14.4273,14.409,14.4181,29468.0
2016-10-18 11:45:00,15.76,15.77,15.75,15.77,43532.0,14.4181,14.4273,14.409,14.4273,43532.0
2016-10-18 11:50:00,15.77,15.77,15.74,15.75,116732.0,14.4273,14.4273,14.3998,14.409,116732.0
2016-10-18 11:55:00,15.74,15.76,15.74,15.75,32796.0,14.3998,14.4181,14.3998,14.409,32796.0
2016-10-18 12:00:00,15.75,15.76,15.74,15.75,76024.0,14.409,14.4181,14.3998,14.409,76024.0
2016-10-18 12:05:00,15.75,15.76,15.74,15.74,75700.0,14.409,14.4181,14.3998,14.3998,75700.0
2016-10-18 12:10:00,15.74,15.74,15.73,15.73,43340.0,14.3998,14.3998,14.3907,14.3907,43340.0
2016-10-18 12:15:00,15.73,15.73,15.72,15.72,108760.0,14.3907,14.3907,14.3815,14.3815,108760.0
2016-10-18 12:20:00,15.72,15.75,15.72,15.74,104512.0,14.3815,14.409,14.3815,14.3998,104512.0
2016-10-18 12:25:00,15.74,15.76,15.73,15.76,79088.0,14.3998,14.4181,14.3907,14.4181,79088.0
2016-10-18 12:30:00,15.76,15.78,15.76,15.77,23496.0,14.4181,14.4364,14.4181,14.4273,23496.0
2016-10-18 12:35:00,15.77,15.77,15.76,15.76,18664.0,14.4273,14.4273,14.4181,14.4181,18664.0
2016-10-18 12:40:00,15.76,15.76,15.74,15.74,76520.0,14.4181,14.4181,14.3998,14.3998,76520.0
2016-10-18 12:45:00,15.74,15.74,15.72,15.73,56792.0,14.3998,14.3998,14.3815,14.3907,56792.0
2016-10-18 12:50:00,15.74,15.74,15.73,15.73,72756.0,14.3998,14.3998,14.3907,14.3907,72756.0
2016-10-18 12:55:00,15.74,15.74,15.72,15.74,28816.0,14.3998,14.3998,14.3815,14.3998,28816.0
2016-10-18 13:00:00,15.74,15.74,15.72,15.73,64208.0,14.3998,14.3998,14.3815,14.3907,64208.0
2016-10-18 13:05:00,15.73,15.73,15.72,15.73,27600.0,14.3907,14.3907,14.3815,14.3907,27600.0
2016-10-18 13:10:00,15.73,15.75,15.72,15.73,81000.0,14.3907,14.409,14.3815,14.3907,81000.0
2016-10-18 13:15:00,15.74,15.76,15.73,15.75,45420.0,14.3998,14.4181,14.3907,14.409,45420.0
2016-10-18 13:20:00,15.75,15.75,15.74,15.75,17244.0,14.409,14.409,14.3998,14.409,17244.0
2016-10-18 13:25:00,15.74,15.76,15.74,15.75,23156.0,14.3998,14.4181,14.3998,14.409,23156.0
2016-10-18 13:30:00,15.75,15.75,15.74,15.74,60508.0,14.409,14.409,14.3998,14.3998,60508.0
2016-10-18 13:35:00,15.74,15.76,15.74,15.75,22568.0,14.3998,14.4181,14.3998,14.409,22568.0
2016-10-18 13:40:00,15.76,15.76,15.75,15.76,12800.0,14.4181,14.4181,14.409,14.4181,12800.0
2016-10-18 13:45:00,15.76,15.77,15.76,15.77,19800.0,14.4181,14.4273,14.4181,14.4273,19800.0
2016-10-18 13:50:00,15.76,15.77,15.76,15.77,17120.0,14.4181,14.4273,14.4181,14.4273,17120.0
2016-10-18 13:55:00,15.76,15.77,15.76,15.77,42760.0,14.4181,14.4273,14.4181,14.4273,42760.0
2016-10-18 14:00:00,15.76,15.78,15.76,15.77,18800.0,14.4181,14.4364,14.4181,14.4273,18800.0
2016-10-18 14:05:00,15.78,15.78,15.77,15.77,20016.0,14.4364,14.4364,14.4273,14.4273,20016.0
2016-10-18 14:10:00,15.77,15.78,15.77,15.78,19540.0,14.4273,14.4364,14.4273,14.4364,19540.0
2016-10-18 14:15:00,15.78,15.78,15.77,15.77,29620.0,14.4364,14.4364,14.4273,14.4273,29620.0
2016-10-18 14:20:00,15.77,15.78,15.77,15.77,21132.0,14.4273,14.4364,14.4273,14.4273,21132.0
2016-10-18 14:25:00,15.77,15.77,15.76,15.77,43560.0,14.4273,14.4273,14.4181,14.4273,43560.0
2016-10-18 14:30:00,15.77,15.78,15.77,15.78,27780.0,14.4273,14.4364,14.4273,14.4364,27780.0
2016-10-18 14:35:00,15.78,15.8,15.78,15.8,51780.0,14.4364,14.4547,14.4364,14.4547,51780.0
2016-10-18 14:40:00,15.8,15.81,15.8,15.81,27704.0,14.4547,14.4638,14.4547,14.4638,27704.0
2016-10-18 14:45:00,15.81,15.81,15.81,15.81,36604.0,14.4638,14.4638,14.4638,14.4638,36604.0
2016-10-18 14:50:00,15.81,15.82,15.81,15.81,47844.0,14.4638,14.473,14.4638,14.4638,47844.0
2016-10-18 14:55:00,15.82,15.82,15.81,15.82,51928.0,14.473,14.473,14.4638,14.473,51928.0
2016-10-18 15:00:00,15.82,15.82,15.8,15.81,51632.0,14.473,14.473,14.4547,14.4638,51632.0
2016-10-18 15:05:00,15.81,15.81,15.81,15.81,37092.0,14.4638,14.4638,14.4638,14.4638,37092.0
2016-10-18 15:10:00,15.81,15.81,15.81,15.81,32604.0,14.4638,14.4638,14.4638,14.4638,32604.0
2016-10-18 15:15:00,15.81,15.81,15.8,15.81,37720.0,14.4638,14.4638,14.4547,14.4638,37720.0
2016-10-18 15:20:00,15.81,15.81,15.8,15.8,35356.0,14.4638,14.4638,14.4547,14.4547,35356.0
2016-10-18 15:25:00,15.8,15.81,15.79,15.79,53492.0,14.4547,14.4638,14.4455,14.4455,53492.0
2016-10-18 15:30:00,15.8,15.8,15.78,15.79,60432.0,14.4547,14.4547,14.4364,14.4455,60432.0
2016-10-18 15:35:00,15.79,15.8,15.79,15.79,106072.0,14.4455,14.4547,14.4455,14.4455,106072.0
2016-10-18 15:40:00,15.79,15.81,15.79,15.81,70724.0,14.4455,14.4638,14.4455,14.4638,70724.0
2016-10-18 15:45:00,15.81,15.81,15.8,15.8,119960.0,14.4638,14.4638,14.4547,14.4547,119960.0
2016-10-18 15:50:00,15.8,15.8,15.79,15.8,110844.0,14.4547,14.4547,14.4455,14.4547,110844.0
2016-10-18 15:55:00,15.8,15.81,15.8,15.8,204804.0,14.4547,14.4638,14.4547,14.4547,204804.0
2016-10-19 09:30:00,16.25,16.33,16.03,16.13,254236.0,14.8664,14.9396,14.6651,14.7566,254236.0
2016-10-19 09:35:00,16.16,16.22,16.09,16.17,148844.0,14.784,14.8389,14.72,14.7932,148844.0
2016-10-19 09:40:00,16.18,16.22,16.1,16.13,187032.0,14.8023,14.8389,14.7292,14.7566,187032.0
2016-10-19 09:45:00,16.14,16.23,16.13,16.22,99520.0,14.7657,14.8481,14.7566,14.8389,99520.0
2016-10-19 09:50:00,16.22,16.24,16.21,16.23,131416.0,14.8389,14.8572,14.8298,14.8481,131416.0
2016-10-19 09:55:00,16.22,16.22,16.09,16.12,216948.0,14.8389,14.8389,14.72,14.7475,216948.0
2016-10-19 10:00:00,16.11,16.15,16.09,16.14,255700.0,14.7383,14.7749,14.72,14.7657,255700.0
2016-10-19 10:05:00,16.15,16.17,16.14,16.15,169112.0,14.7749,14.7932,14.7657,14.7749,169112.0
2016-10-19 10:10:00,16.15,16.16,16.13,16.16,158532.0,14.7749,14.784,14.7566,14.784,158532.0
2016-10-19 10:15:00,16.16,16.16,16.11,16.12,79392.0,14.784,14.784,14.7383,14.7475,79392.0
2016-10-19 10:20:00,16.12,16.14,16.11,16.13,139276.0,14.7475,14.7657,14.7383,14.7566,139276.0
2016-10-19 10:25:00,16.14,16.15,16.13,16.14,97524.0,14.7657,14.7749,14.7566,14.7657,97524.0
2016-10-19 10:30:00,16.14,16.17,16.13,16.13,145960.0,14.7657,14.7932,14.7566,14.7566,145960.0
2016-10-19 10:35:00,16.13,16.14,16.11,16.12,187548.0,14.7566,14.7657,14.7383,14.7475,187548.0
2016-10-19 10:40:00,16.11,16.13,16.09,16.1,89100.0,14.7383,14.7566,14.72,14.7292,89100.0
2016-10-19 10:45:00,16.11,16.13,16.11,16.12,59920.0,14.7383,14.7566,14.7383,14.7475,59920.0
2016-10-19 10:50:00,16.13,16.13,16.1,16.11,61072.0,14.7566,14.7566,14.7292,14.7383,61072.0
2016-10-19 10:55:00,16.11,16.13,16.11,16.12,295052.0,14.7383,14.7566,14.7383,14.7475,295052.0
2016-10-19 11:00:00,16.12,16.13,16.1,16.1,122784.0,14.7475,14.7566,14.7292,14.7292,122784.0
2016-10-19 11:05:00,16.1,16.13,16.1,16.12,80892.0,14.7292,14.7566,14.7292,14.7475,80892.0
2016-10-19 11:10:00,16.12,16.13,16.11,16.13,69488.0,14.7475,14.7566,14.7383,14.7566,69488.0
2016-10-19 11:15:00,16.13,16.18,16.13,16.18,128060.0,14.7566,14.8023,14.7566,14.8023,128060.0
2016-10-19 11:20:00,16.18,16.18,16.16,16.17,53392.0,14.8023,14.8023,14.784,14.7932,53392.0
2016-10-19 11:25:00,16.17,16.18,16.17,16.18,58780.0,14.7932,14.8023,14.7932,14.8023,58780.0
2016-10-19 11:30:00,16.18,16.18,16.14,16.16,93068.0,14.8023,14.8023,14.7657,14.784,93068.0
2016-10-19 11:35:00,16.16,16.18,16.16,16.18,48600.0,14.784,14.8023,14.784,14.8023,48600.0
2016-10-19 11:40:00,16.18,16.2,16.18,16.2,70580.0,14.8023,14.8206,14.8023,14.8206,70580.0
2016-10-19 11:45:00,16.2,16.2,16.16,16.18,86928.0,14.8206,14.8206,14.784,14.8023,86928.0
2016-10-19 11:50:00,16.18,16.2,16.17,16.2,118728.0,14.8023,14.8206,14.7932,14.8206,118728.0
2016-10-19 11:55:00,16.2,16.2,16.16,16.16,233228.0,14.8206,14.8206,14.784,14.784,233228.0
2016-10-19 12:00:00,16.17,16.18,16.16,16.16,35660.0,14.7932,14.8023,14.784,14.784,35660.0
2016-10-19 12:05:00,16.16,16.17,16.15,16.15,32772.0,14.784,14.7932,14.7749,14.7749,32772.0
2016-10-19 12:10:00,16.15,16.16,16.14,16.14,39460.0,14.7749,14.784,14.7657,14.7657,39460.0
2016-10-19 12:15:00,16.14,16.14,16.11,16.11,47732.0,14.7657,14.7657,14.7383,14.7383,47732.0
2016-10-19 12:20:00,16.11,16.11,16.1,16.11,80168.0,14.7383,14.7383,14.7292,14.7383,80168.0
2016-10-19 12:25:00,16.11,16.12,16.11,16.12,38540.0,14.7383,14.7475,14.7383,14.7475,38540.0
2016-10-19 12:30:00,16.12,16.13,16.11,16.13,30000.0,14.7475,14.7566,14.7383,14.7566,30000.0
2016-10-19 12:35:00,16.13,16.13,16.12,16.12,19208.0,14.7566,14.7566,14.7475,14.7475,19208.0
2016-10-19 12:40:00,16.12,16.13,16.11,16.13,43672.0,14.7475,14.7566,14.7383,14.7566,43672.0
2016-10-19 12:45:00,16.13,16.15,16.12,16.15,49252.0,14.7566,14.7749,14.7475,14.7749,49252.0
2016-10-19 12:50:00,16.15,16.16,16.14,16.15,130880.0,14.7749,14.784,14.7657,14.7749,130880.0
2016-10-19 12:55:00,16.15,16.15,16.11,16.12,27428.0,14.7749,14.7749,14.7383,14.7475,27428.0
2016-10-19 13:00:00,16.12,16.14,16.12,16.12,46972.0,14.7475,14.7657,14.7475,14.7475,46972.0
2016-10-19 13:05:00,16.11,16.11,16.11,16.11,22604.0,14.7383,14.7383,14.7383,14.7383,22604.0
2016-10-19 13:10:00,16.1,16.11,16.07,16.08,57128.0,14.7292,14.7383,14.7017,14.7109,57128.0
2016-10-19 13:15:00,16.08,16.09,16.07,16.08,53048.0,14.7109,14.72,14.7017,14.7109,53048.0
2016-10-19 13:20:00,16.08,16.11,16.08,16.11,24716.0,14.7109,14.7383,14.7109,14.7383,24716.0
2016-10-19 13:25:00,16.11,16.11,16.09,16.11,45216.0,14.7383,14.7383,14.72,14.7383,45216.0
2016-10-19 13:30:00,16.11,16.16,16.1,16.13,108668.0,14.7383,14.784,14.7292,14.7566,108668.0
2016-10-19 13:35:00,16.13,16.17,16.13,16.16,52100.0,14.7566,14.7932,14.7566,14.784,52100.0
2016-10-19 13:40:00,16.17,16.18,16.16,16.18,49272.0,14.7932,14.8023,14.784,14.8023,49272.0
2016-10-19 13:45:00,16.18,16.19,16.18,16.19,65496.0,14.8023,14.8115,14.8023,14.8115,65496.0
2016-10-19 13:50:00,16.19,16.24,16.18,16.24,236668.0,14.8115,14.8572,14.8023,14.8572,236668.0
2016-10-19 13:55:00,16.24,16.26,16.23,16.25,150628.0,14.8572,14.8755,14.8481,14.8664,150628.0
2016-10-19 14:00:00,16.25,16.25,16.23,16.23,81228.0,14.8664,14.8664,14.8481,14.8481,81228.0
2016-10-19 14:05:00,16.23,16.23,16.22,16.22,46880.0,14.8481,14.8481,14.8389,14.8389,46880.0
2016-10-19 14:10:00,16.22,16.23,16.2,16.21,70692.0,14.8389,14.8481,14.8206,14.8298,70692.0
2016-10-19 14:15:00,16.21,16.22,16.2,16.21,51804.0,14.8298,14.8389,14.8206,14.8298,51804.0
2016-10-19 14:20:00,16.21,16.21,16.19,16.19,36096.0,14.8298,14.8298,14.8115,14.8115,36096.0
2016-10-19 14:25:00,16.19,16.22,16.19,16.21,36336.0,14.8115,14.8389,14.8115,14.8298,36336.0
2016-10-19 14:30:00,16.21,16.21,16.19,16.2,57520.0,14.8298,14.8298,14.8115,14.8206,57520.0
2016-10-19 14:35:00,16.21,16.21,16.2,16.2,36144.0,14.8298,14.8298,14.8206,14.8206,36144.0
2016-10-19 14:40:00,16.21,16.21,16.19,16.2,34300.0,14.8298,14.8298,14.8115,14.8206,34300.0
2016-10-19 14:45:00,16.2,16.21,16.2,16.21,53072.0,14.8206,14.8298,14.8206,14.8298,53072.0
2016-10-19 14:50:00,16.21,16.22,16.2,16.21,54140.0,14.8298,14.8389,14.8206,14.8298,54140.0
2016-10-19 14:55:00,16.21,16.21,16.18,16.18,56824.0,14.8298,14.8298,14.8023,14.8023,56824.0
2016-10-19 15:00:00,16.18,16.19,16.18,16.19,171536.0,14.8023,14.8115,14.8023,14.8115,171536.0
2016-10-19 15:05:00,16.19,16.21,16.18,16.2,77032.0,14.8115,14.8298,14.8023,14.8206,77032.0
2016-10-19 15:10:00,16.2,16.21,16.2,16.2,63076.0,14.8206,14.8298,14.8206,14.8206,63076.0
2016-10-19 15:15:00,16.2,16.21,16.19,16.2,52664.0,14.8206,14.8298,14.8115,14.8206,52664.0
2016-10-19 15:20:00,16.2,16.2,16.18,16.18,105916.0,14.8206,14.8206,14.8023,14.8023,105916.0
2016-10-19 15:25:00,16.18,16.19,16.18,16.18,135772.0,14.8023,14.8115,14.8023,14.8023,135772.0
2016-10-19 15:30:00,16.18,16.19,16.17,16.18,154008.0,14.8023,14.8115,14.7932,14.8023,154008.0
2016-10-19 15:35:00,16.18,16.19,16.17,16.19,129076.0,14.8023,14.8115,14.7932,14.8115,129076.0
2016-10-19 15:40:00,16.19,16.2,16.18,16.19,119324.0,14.8115,14.8206,14.8023,14.8115,119324.0
2016-10-19 15:45:00,16.19,16.19,16.18,16.18,202948.0,14.8115,14.8115,14.8023,14.8023,202948.0
2016-10-19 15:50:00,16.18,16.2,16.18,16.2,149644.0,14.8023,14.8206,14.8023,14.8206,149644.0
2016-10-19 15:55:00,16.2,16.2,16.17,16.18,338932.0,14.8206,14.8206,14.7932,14.8023,338932.0
2016-10-20 09:30:00,16.26,16.38,16.24,16.38,178424.0,14.8755,14.9853,14.8572,14.9853,178424.0
2016-10-20 09:35:00,16.37,16.45,16.37,16.41,165620.0,14.9762,15.0494,14.9762,15.0128,165620.0
2016-10-20 09:40:00,16.42,16.44,16.4,16.44,139900.0,15.0219,15.0402,15.0036,15.0402,139900.0
2016-10-20 09:45:00,16.43,16.46,16.43,16.44,141380.0,15.0311,15.0585,15.0311,15.0402,141380.0
2016-10-20 09:50:00,16.44,16.44,16.41,16.41,96560.0,15.0402,15.0402,15.0128,15.0128,96560.0
2016-10-20 09:55:00,16.41,16.42,16.39,16.39,90636.0,15.0128,15.0219,14.9945,14.9945,90636.0
2016-10-20 10:00:00,16.39,16.4,16.39,16.4,168652.0,14.9945,15.0036,14.9945,15.0036,168652.0
2016-10-20 10:05:00,16.39,16.4,16.38,16.4,88748.0,14.9945,15.0036,14.9853,15.0036,88748.0
2016-10-20 10:10:00,16.4,16.42,16.4,16.41,108284.0,15.0036,15.0219,15.0036,15.0128,108284.0
2016-10-20 10:15:00,16.41,16.42,16.39,16.4,97828.0,15.0128,15.0219,14.9945,15.0036,97828.0
2016-10-20 10:20:00,16.4,16.41,16.39,16.39,69808.0,15.0036,15.0128,14.9945,14.9945,69808.0
2016-10-20 10:25:00,16.4,16.4,16.38,16.39,75416.0,15.0036,15.0036,14.9853,14.9945,75416.0
2016-10-20 10:30:00,16.39,16.39,16.36,16.36,114072.0,14.9945,14.9945,14.967,14.967,114072.0
2016-10-20 10:35:00,16.36,16.36,16.34,16.35,69368.0,14.967,14.967,14.9487,14.9579,69368.0
2016-10-20 10:40:00,16.35,16.36,16.34,16.34,93124.0,14.9579,14.967,14.9487,14.9487,93124.0
2016-10-20 10:45:00,16.34,16.36,16.34,16.36,111216.0,14.9487,14.967,14.9487,14.967,111216.0
2016-10-20 10:50:00,16.36,16.37,16.35,16.37,63344.0,14.967,14.9762,14.9579,14.9762,63344.0
2016-10-20 10:55:00,16.37,16.38,16.35,16.38,63700.0,14.9762,14.9853,14.9579,14.9853,63700.0
2016-10-20 11:00:00,16.38,16.4,16.38,16.39,51832.0,14.9853,15.0036,14.9853,14.9945,51832.0
2016-10-20 11:05:00,16.39,16.41,16.38,16.41,99244.0,14.9945,15.0128,14.9853,15.0128,99244.0
2016-10-20 11:10:00,16.4,16.42,16.4,16.42,82000.0,15.0036,15.0219,15.0036,15.0219,82000.0
2016-10-20 11:15:00,16.42,16.44,16.41,16.44,89540.0,15.0219,15.0402,15.0128,15.0402,89540.0
2016-10-20 11:20:00,16.43,16.44,16.43,16.44,74172.0,15.0311,15.0402,15.0311,15.0402,74172.0
2016-10-20 11:25:00,16.43,16.45,16.43,16.45,71832.0,15.0311,15.0494,15.0311,15.0494,71832.0
2016-10-20 11:30:00,16.44,16.45,16.43,16.44,67144.0,15.0402,15.0494,15.0311,15.0402,67144.0
2016-10-20 11:35:00,16.44,16.45,16.43,16.43,51760.0,15.0402,15.0494,15.0311,15.0311,51760.0
2016-10-20 11:40:00,16.44,16.45,16.43,16.45,93288.0,15.0402,15.0494,15.0311,15.0494,93288.0
2016-10-20 11:45:00,16.45,16.47,16.44,16.47,48800.0,15.0494,15.0677,15.0402,15.0677,48800.0
2016-10-20 11:50:00,16.47,16.47,16.45,16.46,67928.0,15.0677,15.0677,15.0494,15.0585,67928.0
2016-10-20 11:55:00,16.46,16.5,16.46,16.5,81260.0,15.0585,15.0951,15.0585,15.0951,81260.0
2016-10-20 12:00:00,16.5,16.52,16.49,16.52,122972.0,15.0951,15.1134,15.0859,15.1134,122972.0
2016-10-20 12:05:00,16.51,16.54,16.51,16.54,168956.0,15.1042,15.1317,15.1042,15.1317,168956.0
2016-10-20 12:10:00,16.53,16.56,16.53,16.55,66288.0,15.1225,15.15,15.1225,15.1408,66288.0
2016-10-20 12:15:00,16.55,16.56,16.54,16.54,110216.0,15.1408,15.15,15.1317,15.1317,110216.0
2016-10-20 12:20:00,16.54,16.56,16.54,16.55,64300.0,15.1317,15.15,15.1317,15.1408,64300.0
2016-10-20 12:25:00,16.55,16.57,16.55,16.56,101480.0,15.1408,15.1591,15.1408,15.15,101480.0
2016-10-20 12:30:00,16.56,16.58,16.56,16.57,55756.0,15.15,15.1683,15.15,15.1591,55756.0
2016-10-20 12:35:00,16.57,16.59,16.57,16.59,110636.0,15.1591,15.1774,15.1591,15.1774,110636.0
2016-10-20 12:40:00,16.59,16.6,16.59,16.59,71004.0,15.1774,15.1866,15.1774,15.1774,71004.0
2016-10-20 12:45:00,16.59,16.61,16.59,16.61,61588.0,15.1774,15.1957,15.1774,15.1957,61588.0
2016-10-20 12:50:00,16.61,16.61,16.58,16.58,70684.0,15.1957,15.1957,15.1683,15.1683,70684.0
2016-10-20 12:55:00,16.58,16.59,16.57,16.59,69296.0,15.1683,15.1774,15.1591,15.1774,69296.0
2016-10-20 13:00:00,16.59,16.62,16.58,16.62,114508.0,15.1774,15.2049,15.1683,15.2049,114508.0
2016-10-20 13:05:00,16.62,16.64,16.61,16.63,99192.0,15.2049,15.2232,15.1957,15.214,99192.0
2016-10-20 13:10:00,16.63,16.64,16.62,16.63,82276.0,15.214,15.2232,15.2049,15.214,82276.0
2016-10-20 13:15:00,16.63,16.65,16.62,16.65,121316.0,15.214,15.2323,15.2049,15.2323,121316.0
2016-10-20 13:20:00,16.64,16.65,16.63,16.63,50632.0,15.2232,15.2323,15.214,15.214,50632.0
2016-10-20 13:25:00,16.63,16.64,16.63,16.64,54264.0,15.214,15.2232,15.214,15.2232,54264.0
2016-10-20 13:30:00,16.64,16.66,16.64,16.66,61252.0,15.2232,15.2415,15.2232,15.2415,61252.0
2016-10-20 13:35:00,16.66,16.68,16.65,16.67,134856.0,15.2415,15.2598,15.2323,15.2506,134856.0
2016-10-20 13:40:00,16.67,16.69,16.67,16.68,99128.0,15.2506,15.2689,15.2506,15.2598,99128.0
2016-10-20 13:45:00,16.68,16.7,16.68,16.68,112812.0,15.2598,15.2781,15.2598,15.2598,112812.0
2016-10-20 13:50:00,16.67,16.68,16.66,16.66,217036.0,15.2506,15.2598,15.2415,15.2415,217036.0
2016-10-20 13:55:00,16.66,16.67,16.65,16.66,196636.0,15.2415,15.2506,15.2323,15.2415,196636.0
2016-10-20 14:00:00,16.66,16.67,16.66,16.66,75392.0,15.2415,15.2506,15.2415,15.2415,75392.0
2016-10-20 14:05:00,16.66,16.66,16.64,16.64,158780.0,15.2415,15.2415,15.2232,15.2232,158780.0
2016-10-20 14:10:00,16.64,16.65,16.63,16.63,89176.0,15.2232,15.2323,15.214,15.214,89176.0
2016-10-20 14:15:00,16.63,16.64,16.63,16.64,99584.0,15.214,15.2232,15.214,15.2232,99584.0
2016-10-20 14:20:00,16.64,16.65,16.63,16.63,124292.0,15.2232,15.2323,15.214,15.214,124292.0
2016-10-20 14:25:00,16.63,16.65,16.63,16.65,177216.0,15.214,15.2323,15.214,15.2323,177216.0
2016-10-20 14:30:00,16.65,16.65,16.61,16.61,98904.0,15.2323,15.2323,15.1957,15.1957,98904.0
2016-10-20 14:35:00,16.61,16.63,16.61,16.62,58020.0,15.1957,15.214,15.1957,15.2049,58020.0
2016-10-20 14:40:00,16.62,16.62,16.61,16.62,27676.0,15.2049,15.2049,15.1957,15.2049,27676.0
2016-10-20 14:45:00,16.62,16.67,16.62,16.67,170600.0,15.2049,15.2506,15.2049,15.2506,170600.0
2016-10-20 14:50:00,16.66,16.66,16.63,16.63,84168.0,15.2415,15.2415,15.214,15.214,84168.0
2016-10-20 14:55:00,16.63,16.65,16.63,16.65,113264.0,15.214,15.2323,15.214,15.2323,113264.0
2016-10-20 15:00:00,16.65,16.65,16.63,16.65,91860.0,15.2323,15.2323,15.214,15.2323,91860.0
2016-10-20 15:05:00,16.65,16.66,16.64,16.65,97068.0,15.2323,15.2415,15.2232,15.2323,97068.0
2016-10-20 15:10:00,16.65,16.66,16.64,16.65,100636.0,15.2323,15.2415,15.2232,15.2323,100636.0
2016-10-20 15:15:00,16.65,16.65,16.62,16.62,112656.0,15.2323,15.2323,15.2049,15.2049,112656.0
2016-10-20 15:20:00,16.62,16.63,16.61,16.61,122920.0,15.2049,15.214,15.1957,15.1957,122920.0
2016-10-20 15:25:00,16.61,16.62,16.61,16.61,97816.0,15.1957,15.2049,15.1957,15.1957,97816.0
2016-10-20 15:30:00,16.61,16.62,16.6,16.61,121520.0,15.1957,15.2049,15.1866,15.1957,121520.0
2016-10-20 15:35:00,16.61,16.61,16.6,16.6,115928.0,15.1957,15.1957,15.1866,15.1866,115928.0
2016-10-20 15:40:00,16.6,16.61,16.6,16.6,100008.0,15.1866,15.1957,15.1866,15.1866,100008.0
2016-10-20 15:45:00,16.6,16.62,16.6,16.62,248252.0,15.1866,15.2049,15.1866,15.2049,248252.0
2016-10-20 15:50:00,16.62,16.62,16.61,16.61,147584.0,15.2049,15.2049,15.1957,15.1957,147584.0
2016-10-20 15:55:00,16.61,16.63,16.61,16.61,528956.0,15.1957,15.214,15.1957,15.1957,528956.0
2016-10-21 09:30:00,16.47,16.5,16.4,16.41,369192.0,15.0677,15.0951,15.0036,15.0128,369192.0
2016-10-21 09:35:00,16.42,16.42,16.33,16.39,54712.0,15.0219,15.0219,14.9396,14.9945,54712.0
2016-10-21 09:40:00,16.39,16.4,16.36,16.39,27664.0,14.9945,15.0036,14.967,14.9945,27664.0
2016-10-21 09:45:00,16.4,16.42,16.38,16.4,36804.0,15.0036,15.0219,14.9853,15.0036,36804.0
2016-10-21 09:50:00,16.4,16.43,16.4,16.43,34996.0,15.0036,15.0311,15.0036,15.0311,34996.0
2016-10-21 09:55:00,16.43,16.48,16.43,16.48,47204.0,15.0311,15.0768,15.0311,15.0768,47204.0
2016-10-21 10:00:00,16.48,16.48,16.45,16.46,31088.0,15.0768,15.0768,15.0494,15.0585,31088.0
2016-10-21 10:05:00,16.46,16.48,16.46,16.48,30056.0,15.0585,15.0768,15.0585,15.0768,30056.0
2016-10-21 10:10:00,16.48,16.5,16.48,16.49,33668.0,15.0768,15.0951,15.0768,15.0859,33668.0
2016-10-21 10:15:00,16.49,16.56,16.49,16.56,69200.0,15.0859,15.15,15.0859,15.15,69200.0
2016-10-21 10:20:00,16.56,16.56,16.54,16.54,158240.0,15.15,15.15,15.1317,15.1317,158240.0
2016-10-21 10:25:00,16.54,16.54,16.52,16.54,87304.0,15.1317,15.1317,15.1134,15.1317,87304.0
2016-10-21 10:30:00,16.54,16.57,16.52,16.52,134496.0,15.1317,15.1591,15.1134,15.1134,134496.0
2016-10-21 10:35:00,16.52,16.53,16.5,16.5,263976.0,15.1134,15.1225,15.0951,15.0951,263976.0
2016-10-21 10:40:00,16.51,16.55,16.51,16.53,134380.0,15.1042,15.1408,15.1042,15.1225,134380.0
2016-10-21 10:45:00,16.53,16.54,16.5,16.52,74476.0,15.1225,15.1317,15.0951,15.1134,74476.0
2016-10-21 10:50:00,16.52,16.54,16.52,16.54,36948.0,15.1134,15.1317,15.1134,15.1317,36948.0
2016-10-21 10:55:00,16.54,16.54,16.53,16.53,71460.0,15.1317,15.1317,15.1225,15.1225,71460.0
2016-10-21 11:00:00,16.53,16.54,16.52,16.53,64612.0,15.1225,15.1317,15.1134,15.1225,64612.0
2016-10-21 11:05:00,16.53,16.54,16.53,16.54,88736.0,15.1225,15.1317,15.1225,15.1317,88736.0
2016-10-21 11:10:00,16.54,16.54,16.52,16.52,53292.0,15.1317,15.1317,15.1134,15.1134,53292.0
2016-10-21 11:15:00,16.52,16.53,16.5,16.5,130748.0,15.1134,15.1225,15.0951,15.0951,130748.0
2016-10-21 11:20:00,16.5,16.52,16.5,16.51,67104.0,15.0951,15.1134,15.0951,15.1042,67104.0
2016-10-21 11:25:00,16.51,16.52,16.5,16.5,67984.0,15.1042,15.1134,15.0951,15.0951,67984.0
2016-10-21 11:30:00,16.5,16.53,16.49,16.53,116944.0,15.0951,15.1225,15.0859,15.1225,116944.0
2016-10-21 11:35:00,16.53,16.54,16.53,16.53,38840.0,15.1225,15.1317,15.1225,15.1225,38840.0
2016-10-21 11:40:00,16.54,16.54,16.53,16.54,38100.0,15.1317,15.1317,15.1225,15.1317,38100.0
2016-10-21 11:45:00,16.54,16.57,16.54,16.55,202856.0,15.1317,15.1591,15.1317,15.1408,202856.0
2016-10-21 11:50:00,16.55,16.55,16.54,16.55,38388.0,15.1408,15.1408,15.1317,15.1408,38388.0
2016-10-21 11:55:00,16.55,16.57,16.55,16.56,46828.0,15.1408,15.1591,15.1408,15.15,46828.0
2016-10-21 12:00:00,16.56,16.57,16.55,16.56,31028.0,15.15,15.1591,15.1408,15.15,31028.0
2016-10-21 12:05:00,16.56,16.56,16.54,16.54,87316.0,15.15,15.15,15.1317,15.1317,87316.0
2016-10-21 12:10:00,16.54,16.55,16.54,16.54,64976.0,15.1317,15.1408,15.1317,15.1317,64976.0
2016-10-21 12:15:00,16.54,16.55,16.5,16.51,153928.0,15.1317,15.1408,15.0951,15.1042,153928.0
2016-10-21 12:20:00,16.51,16.51,16.5,16.5,95432.0,15.1042,15.1042,15.0951,15.0951,95432.0
2016-10-21 12:25:00,16.5,16.51,16.5,16.5,58132.0,15.0951,15.1042,15.0951,15.0951,58132.0
2016-10-21 12:30:00,16.49,16.51,16.49,16.51,31152.0,15.0859,15.1042,15.0859,15.1042,31152.0
2016-10-21 12:35:00,16.51,16.52,16.5,16.5,122972.0,15.1042,15.1134,15.0951,15.0951,122972.0
2016-10-21 12:40:00,16.5,16.53,16.5,16.52,421048.0,15.0951,15.1225,15.0951,15.1134,421048.0
2016-10-21 12:45:00,16.53,16.54,16.52,16.52,129732.0,15.1225,15.1317,15.1134,15.1134,129732.0
2016-10-21 12:50:00,16.52,16.53,16.5,16.51,149616.0,15.1134,15.1225,15.0951,15.1042,149616.0
2016-10-21 12:55:00,16.51,16.51,16.5,16.5,21380.0,15.1042,15.1042,15.0951,15.0951,21380.0
2016-10-21 13:00:00,16.5,16.53,16.5,16.52,219980.0,15.0951,15.1225,15.0951,15.1134,219980.0
2016-10-21 13:05:00,16.52,16.52,16.5,16.52,182736.0,15.1134,15.1134,15.0951,15.1134,182736.0
2016-10-21 13:10:00,16.52,16.52,16.5,16.5,279580.0,15.1134,15.1134,15.0951,15.0951,279580.0
2016-10-21 13:15:00,16.5,16.5,16.5,16.5,68892.0,15.0951,15.0951,15.0951,15.0951,68892.0
2016-10-21 13:20:00,16.5,16.5,16.48,16.48,42856.0,15.0951,15.0951,15.0768,15.0768,42856.0
2016-10-21 13:25:00,16.48,16.48,16.46,16.46,48936.0,15.0768,15.0768,15.0585,15.0585,48936.0
2016-10-21 13:30:00,16.46,16.47,16.44,16.45,153456.0,15.0585,15.0677,15.0402,15.0494,153456.0
2016-10-21 13:35:00,16.45,16.46,16.45,16.46,55140.0,15.0494,15.0585,15.0494,15.0585,55140.0
2016-10-21 13:40:00,16.46,16.47,16.45,16.47,102660.0,15.0585,15.0677,15.0494,15.0677,102660.0
2016-10-21 13:45:00,16.47,16.49,16.47,16.49,89396.0,15.0677,15.0859,15.0677,15.0859,89396.0
2016-10-21 13:50:00,16.49,16.49,16.48,16.49,49392.0,15.0859,15.0859,15.0768,15.0859,49392.0
2016-10-21 13:55:00,16.49,16.49,16.47,16.48,75820.0,15.0859,15.0859,15.0677,15.0768,75820.0
2016-10-21 14:00:00,16.48,16.49,16.48,16.49,75964.0,15.0768,15.0859,15.0768,15.0859,75964.0
2016-10-21 14:05:00,16.49,16.5,16.49,16.5,31204.0,15.0859,15.0951,15.0859,15.0951,31204.0
2016-10-21 14:10:00,16.5,16.5,16.5,16.5,78540.0,15.0951,15.0951,15.0951,15.0951,78540.0
2016-10-21 14:15:00,16.5,16.52,16.5,16.52,68368.0,15.0951,15.1134,15.0951,15.1134,68368.0
2016-10-21 14:20:00,16.52,16.53,16.51,16.53,101008.0,15.1134,15.1225,15.1042,15.1225,101008.0
2016-10-21 14:25:00,16.53,16.53,16.52,16.53,55976.0,15.1225,15.1225,15.1134,15.1225,55976.0
2016-10-21 14:30:00,16.53,16.54,16.52,16.53,147852.0,15.1225,15.1317,15.1134,15.1225,147852.0
2016-10-21 14:35:00,16.53,16.55,16.53,16.55,76952.0,15.1225,15.1408,15.1225,15.1408,76952.0
2016-10-21 14:40:00,16.55,16.56,16.52,16.53,175272.0,15.1408,15.15,15.1134,15.1225,175272.0
2016-10-21 14:45:00,16.53,16.54,16.53,16.54,39444.0,15.1225,15.1317,15.1225,15.1317,39444.0
2016-10-21 14:50:00,16.54,16.55,16.53,16.53,162628.0,15.1317,15.1408,15.1225,15.1225,162628.0
2016-10-21 14:55:00,16.53,16.53,16.5,16.52,95596.0,15.1225,15.1225,15.0951,15.1134,95596.0
2016-10-21 15:00:00,16.52,16.52,16.51,16.51,99004.0,15.1134,15.1134,15.1042,15.1042,99004.0
2016-10-21 15:05:00,16.51,16.52,16.5,16.5,290908.0,15.1042,15.1134,15.0951,15.0951,290908.0
2016-10-21 15:10:00,16.5,16.5,16.49,16.49,76920.0,15.0951,15.0951,15.0859,15.0859,76920.0
2016-10-21 15:15:00,16.49,16.49,16.48,16.49,49876.0,15.0859,15.0859,15.0768,15.0859,49876.0
2016-10-21 15:20:00,16.49,16.49,16.47,16.49,714356.0,15.0859,15.0859,15.0677,15.0859,714356.0
2016-10-21 15:25:00,16.49,16.5,16.49,16.5,44640.0,15.0859,15.0951,15.0859,15.0951,44640.0
2016-10-21 15:30:00,16.49,16.5,16.49,16.5,55012.0,15.0859,15.0951,15.0859,15.0951,55012.0
2016-10-21 15:35:00,16.5,16.5,16.49,16.49,62952.0,15.0951,15.0951,15.0859,15.0859,62952.0
2016-10-21 15:40:00,16.48,16.5,16.48,16.5,84456.0,15.0768,15.0951,15.0768,15.0951,84456.0
2016-10-21 15:45:00,16.5,16.5,16.49,16.5,134980.0,15.0951,15.0951,15.0859,15.0951,134980.0
2016-10-21 15:50:00,16.5,16.5,16.49,16.49,131248.0,15.0951,15.0951,15.0859,15.0859,131248.0
2016-10-21 15:55:00,16.49,16.5,16.49,16.49,341896.0,15.0859,15.0951,15.0859,15.0859,341896.0
2016-10-24 09:30:00,16.62,16.64,16.57,16.57,54788.0,15.2049,15.2232,15.1591,15.1591,54788.0
2016-10-24 09:35:00,16.58,16.63,16.58,16.61,48236.0,15.1683,15.214,15.1683,15.1957,48236.0
2016-10-24 09:40:00,16.61,16.66,16.61,16.64,150564.0,15.1957,15.2415,15.1957,15.2232,150564.0
2016-10-24 09:45:00,16.64,16.66,16.64,16.66,48928.0,15.2232,15.2415,15.2232,15.2415,48928.0
2016-10-24 09:50:00,16.66,16.66,16.64,16.66,53136.0,15.2415,15.2415,15.2232,15.2415,53136.0
2016-10-24 09:55:00,16.66,16.66,16.65,16.65,34264.0,15.2415,15.2415,15.2323,15.2323,34264.0
2016-10-24 10:00:00,16.65,16.66,16.65,16.66,44828.0,15.2323,15.2415,15.2323,15.2415,44828.0
2016-10-24 10:05:00,16.66,16.66,16.64,16.65,56460.0,15.2415,15.2415,15.2232,15.2323,56460.0
2016-10-24 10:10:00,16.64,16.65,16.64,16.64,30376.0,15.2232,15.2323,15.2232,15.2232,30376.0
2016-10-24 10:15:00,16.64,16.64,16.6,16.6,34028.0,15.2232,15.2232,15.1866,15.1866,34028.0
2016-10-24 10:20:00,16.6,16.6,16.58,16.58,39456.0,15.1866,15.1866,15.1683,15.1683,39456.0
2016-10-24 10:25:00,16.58,16.6,16.58,16.59,78468.0,15.1683,15.1866,15.1683,15.1774,78468.0
2016-10-24 10:30:00,16.59,16.61,16.59,16.61,33028.0,15.1774,15.1957,15.1774,15.1957,33028.0
2016-10-24 10:35:00,16.61,16.61,16.58,16.58,114176.0,15.1957,15.1957,15.1683,15.1683,114176.0
2016-10-24 10:40:00,16.58,16.58,16.55,16.56,52300.0,15.1683,15.1683,15.1408,15.15,52300.0
2016-10-24 10:45:00,16.56,16.58,16.56,16.56,60308.0,15.15,15.1683,15.15,15.15,60308.0
2016-10-24 10:50:00,16.57,16.57,16.55,16.56,64904.0,15.1591,15.1591,15.1408,15.15,64904.0
2016-10-24 10:55:00,16.56,16.57,16.55,16.55,75376.0,15.15,15.1591,15.1408,15.1408,75376.0
2016-10-24 11:00:00,16.55,16.57,16.55,16.56,43496.0,15.1408,15.1591,15.1408,15.15,43496.0
2016-10-24 11:05:00,16.56,16.57,16.56,16.57,23792.0,15.15,15.1591,15.15,15.1591,23792.0
2016-10-24 11:10:00,16.57,16.58,16.56,16.56,41008.0,15.1591,15.1683,15.15,15.15,41008.0
2016-10-24 11:15:00,16.56,16.57,16.55,16.57,46764.0,15.15,15.1591,15.1408,15.1591,46764.0
2016-10-24 11:20:00,16.57,16.58,16.55,16.55,86704.0,15.1591,15.1683,15.1408,15.1408,86704.0
2016-10-24 11:25:00,16.56,16.56,16.53,16.54,104052.0,15.15,15.15,15.1225,15.1317,104052.0
2016-10-24 11:30:00,16.54,16.57,16.54,16.57,60432.0,15.1317,15.1591,15.1317,15.1591,60432.0
2016-10-24 11:35:00,16.57,16.59,16.57,16.59,22156.0,15.1591,15.1774,15.1591,15.1774,22156.0
2016-10-24 11:40:00,16.59,16.6,16.58,16.58,36960.0,15.1774,15.1866,15.1683,15.1683,36960.0
2016-10-24 11:45:00,16.58,16.6,16.58,16.59,19272.0,15.1683,15.1866,15.1683,15.1774,19272.0
2016-10-24 11:50:00,16.59,16.6,16.59,16.59,24728.0,15.1774,15.1866,15.1774,15.1774,24728.0
2016-10-24 11:55:00,16.59,16.59,16.56,16.56,132376.0,15.1774,15.1774,15.15,15.15,132376.0
2016-10-24 12:00:00,16.56,16.57,16.54,16.55,75040.0,15.15,15.1591,15.1317,15.1408,75040.0
2016-10-24 12:05:00,16.54,16.55,16.54,16.55,17140.0,15.1317,15.1408,15.1317,15.1408,17140.0
2016-10-24 12:10:00,16.54,16.55,16.54,16.55,24712.0,15.1317,15.1408,15.1317,15.1408,24712.0
2016-10-24 12:15:00,16.55,16.55,16.55,16.55,36208.0,15.1408,15.1408,15.1408,15.1408,36208.0
2016-10-24 12:20:00,16.55,16.56,16.55,16.55,53768.0,15.1408,15.15,15.1408,15.1408,53768.0
2016-10-24 12:25:00,16.56,16.56,16.55,16.56,17196.0,15.15,15.15,15.1408,15.15,17196.0
2016-10-24 12:30:00,16.55,16.55,16.53,16.53,74696.0,15.1408,15.1408,15.1225,15.1225,74696.0
2016-10-24 12:35:00,16.53,16.53,16.52,16.52,14924.0,15.1225,15.1225,15.1134,15.1134,14924.0
2016-10-24 12:40:00,16.52,16.53,16.52,16.53,24444.0,15.1134,15.1225,15.1134,15.1225,24444.0
2016-10-24 12:45:00,16.53,16.53,16.52,16.53,20092.0,15.1225,15.1225,15.1134,15.1225,20092.0
2016-10-24 12:50:00,16.52,16.52,16.51,16.51,15492.0,15.1134,15.1134,15.1042,15.1042,15492.0
2016-10-24 12:55:00,16.52,16.52,16.5,16.51,13524.0,15.1134,15.1134,15.0951,15.1042,13524.0
2016-10-24 13:00:00,16.51,16.52,16.5,16.51,24192.0,15.1042,15.1134,15.0951,15.1042,24192.0
2016-10-24 13:05:00,16.51,16.51,16.48,16.48,193896.0,15.1042,15.1042,15.0768,15.0768,193896.0
2016-10-24 13:10:00,16.49,16.49,16.46,16.47,84456.0,15.0859,15.0859,15.0585,15.0677,84456.0
2016-10-24 13:15:00,16.47,16.47,16.45,16.45,254704.0,15.0677,15.0677,15.0494,15.0494,254704.0
2016-10-24 13:20:00,16.45,16.47,16.44,16.46,187312.0,15.0494,15.0677,15.0402,15.0585,187312.0
2016-10-24 13:25:00,16.47,16.47,16.46,16.46,26868.0,15.0677,15.0677,15.0585,15.0585,26868.0
2016-10-24 13:30:00,16.46,16.46,16.45,16.45,39824.0,15.0585,15.0585,15.0494,15.0494,39824.0
2016-10-24 13:35:00,16.45,16.46,16.45,16.45,16112.0,15.0494,15.0585,15.0494,15.0494,16112.0
2016-10-24 13:40:00,16.45,16.46,16.45,16.45,34392.0,15.0494,15.0585,15.0494,15.0494,34392.0
2016-10-24 13:45:00,16.45,16.46,16.45,16.46,68344.0,15.0494,15.0585,15.0494,15.0585,68344.0
2016-10-24 13:50:00,16.46,16.46,16.45,16.45,48192.0,15.0585,15.0585,15.0494,15.0494,48192.0
2016-10-24 13:55:00,16.46,16.46,16.45,16.46,17832.0,15.0585,15.0585,15.0494,15.0585,17832.0
2016-10-24 14:00:00,16.46,16.47,16.46,16.46,68756.0,15.0585,15.0677,15.0585,15.0585,68756.0
2016-10-24 14:05:00,16.46,16.46,16.45,16.46,19632.0,15.0585,15.0585,15.0494,15.0585,19632.0
2016-10-24 14:10:00,16.46,16.46,16.44,16.44,97140.0,15.0585,15.0585,15.0402,15.0402,97140.0
2016-10-24 14:15:00,16.44,16.45,16.43,16.45,77008.0,15.0402,15.0494,15.0311,15.0494,77008.0
2016-10-24 14:20:00,16.45,16.46,16.45,16.45,27060.0,15.0494,15.0585,15.0494,15.0494,27060.0
2016-10-24 14:25:00,16.45,16.46,16.45,16.45,73276.0,15.0494,15.0585,15.0494,15.0494,73276.0
2016-10-24 14:30:00,16.45,16.45,16.45,16.45,31732.0,15.0494,15.0494,15.0494,15.0494,31732.0
2016-10-24 14:35:00,16.45,16.46,16.44,16.45,106476.0,15.0494,15.0585,15.0402,15.0494,106476.0
2016-10-24 14:40:00,16.45,16.45,16.44,16.44,54912.0,15.0494,15.0494,15.0402,15.0402,54912.0
2016-10-24 14:45:00,16.44,16.45,16.43,16.43,43716.0,15.0402,15.0494,15.0311,15.0311,43716.0
2016-10-24 14:50:00,16.43,16.44,16.43,16.43,67508.0,15.0311,15.0402,15.0311,15.0311,67508.0
2016-10-24 14:55:00,16.43,16.44,16.43,16.44,39320.0,15.0311,15.0402,15.0311,15.0402,39320.0
2016-10-24 15:00:00,16.44,16.45,16.44,16.45,81528.0,15.0402,15.0494,15.0402,15.0494,81528.0
2016-10-24 15:05:00,16.45,16.46,16.43,16.45,546316.0,15.0494,15.0585,15.0311,15.0494,546316.0
2016-10-24 15:10:00,16.45,16.47,16.45,16.47,64876.0,15.0494,15.0677,15.0494,15.0677,64876.0
2016-10-24 15:15:00,16.47,16.47,16.45,16.45,83768.0,15.0677,15.0677,15.0494,15.0494,83768.0
2016-10-24 15:20:00,16.45,16.47,16.45,16.47,116348.0,15.0494,15.0677,15.0494,15.0677,116348.0
2016-10-24 15:25:00,16.48,16.48,16.47,16.47,38764.0,15.0768,15.0768,15.0677,15.0677,38764.0
2016-10-24 15:30:00,16.47,16.48,16.46,16.47,88244.0,15.0677,15.0768,15.0585,15.0677,88244.0
2016-10-24 15:35:00,16.47,16.5,16.46,16.5,74664.0,15.0677,15.0951,15.0585,15.0951,74664.0
2016-10-24 15:40:00,16.5,16.5,16.49,16.5,133120.0,15.0951,15.0951,15.0859,15.0951,133120.0
2016-10-24 15:45:00,16.5,16.5,16.5,16.5,95628.0,15.0951,15.0951,15.0951,15.0951,95628.0
2016-10-24 15:50:00,16.5,16.5,16.5,16.5,98412.0,15.0951,15.0951,15.0951,15.0951,98412.0
2016-10-24 15:55:00,16.49,16.51,16.49,16.5,318808.0,15.0859,15.1042,15.0859,15.0951,318808.0
2016-10-25 09:30:00,16.5,16.5,16.44,16.45,77096.0,15.0951,15.0951,15.0402,15.0494,77096.0
2016-10-25 09:35:00,16.44,16.46,16.43,16.45,19392.0,15.0402,15.0585,15.0311,15.0494,19392.0
2016-10-25 09:40:00,16.45,16.46,16.45,16.46,17060.0,15.0494,15.0585,15.0494,15.0585,17060.0
2016-10-25 09:45:00,16.45,16.46,16.43,16.44,66372.0,15.0494,15.0585,15.0311,15.0402,66372.0
2016-10-25 09:50:00,16.43,16.44,16.43,16.43,138492.0,15.0311,15.0402,15.0311,15.0311,138492.0
2016-10-25 09:55:00,16.43,16.44,16.41,16.42,123000.0,15.0311,15.0402,15.0128,15.0219,123000.0
2016-10-25 10:00:00,16.42,16.43,16.41,16.42,31916.0,15.0219,15.0311,15.0128,15.0219,31916.0
2016-10-25 10:05:00,16.42,16.42,16.4,16.4,51660.0,15.0219,15.0219,15.0036,15.0036,51660.0
2016-10-25 10:10:00,16.4,16.41,16.37,16.37,53320.0,15.0036,15.0128,14.9762,14.9762,53320.0
2016-10-25 10:15:00,16.38,16.38,16.33,16.34,57496.0,14.9853,14.9853,14.9396,14.9487,57496.0
2016-10-25 10:20:00,16.34,16.34,16.31,16.31,74388.0,14.9487,14.9487,14.9213,14.9213,74388.0
2016-10-25 10:25:00,16.31,16.32,16.29,16.31,71836.0,14.9213,14.9304,14.903,14.9213,71836.0
2016-10-25 10:30:00,16.31,16.31,16.28,16.28,42004.0,14.9213,14.9213,14.8938,14.8938,42004.0
2016-10-25 10:35:00,16.28,16.29,16.27,16.29,49972.0,14.8938,14.903,14.8847,14.903,49972.0
2016-10-25 10:40:00,16.28,16.28,16.25,16.25,51656.0,14.8938,14.8938,14.8664,14.8664,51656.0
2016-10-25 10:45:00,16.25,16.25,16.24,16.24,34820.0,14.8664,14.8664,14.8572,14.8572,34820.0
2016-10-25 10:50:00,16.24,16.25,16.22,16.23,46592.0,14.8572,14.8664,14.8389,14.8481,46592.0
2016-10-25 10:55:00,16.23,16.23,16.21,16.23,39676.0,14.8481,14.8481,14.8298,14.8481,39676.0
2016-10-25 11:00:00,16.23,16.24,16.23,16.24,33404.0,14.8481,14.8572,14.8481,14.8572,33404.0
2016-10-25 11:05:00,16.24,16.25,16.23,16.25,72756.0,14.8572,14.8664,14.8481,14.8664,72756.0
2016-10-25 11:10:00,16.25,16.25,16.22,16.22,31828.0,14.8664,14.8664,14.8389,14.8389,31828.0
2016-10-25 11:15:00,16.22,16.23,16.21,16.22,62396.0,14.8389,14.8481,14.8298,14.8389,62396.0
2016-10-25 11:20:00,16.23,16.23,16.2,16.21,32276.0,14.8481,14.8481,14.8206,14.8298,32276.0
2016-10-25 11:25:00,16.22,16.22,16.21,16.22,26948.0,14.8389,14.8389,14.8298,14.8389,26948.0
2016-10-25 11:30:00,16.22,16.23,16.21,16.21,101040.0,14.8389,14.8481,14.8298,14.8298,101040.0
2016-10-25 11:35:00,16.21,16.23,16.21,16.23,27292.0,14.8298,14.8481,14.8298,14.8481,27292.0
2016-10-25 11:40:00,16.23,16.23,16.21,16.21,62172.0,14.8481,14.8481,14.8298,14.8298,62172.0
2016-10-25 11:45:00,16.21,16.22,16.2,16.21,31496.0,14.8298,14.8389,14.8206,14.8298,31496.0
2016-10-25 11:50:00,16.21,16.23,16.21,16.23,62164.0,14.8298,14.8481,14.8298,14.8481,62164.0
2016-10-25 11:55:00,16.22,16.23,16.22,16.22,22668.0,14.8389,14.8481,14.8389,14.8389,22668.0
2016-10-25 12:00:00,16.22,16.25,16.21,16.25,90120.0,14.8389,14.8664,14.8298,14.8664,90120.0
2016-10-25 12:05:00,16.25,16.25,16.24,16.25,45260.0,14.8664,14.8664,14.8572,14.8664,45260.0
2016-10-25 12:10:00,16.24,16.27,16.24,16.26,39416.0,14.8572,14.8847,14.8572,14.8755,39416.0
2016-10-25 12:15:00,16.26,16.26,16.24,16.25,21928.0,14.8755,14.8755,14.8572,14.8664,21928.0
2016-10-25 12:20:00,16.25,16.26,16.24,16.25,25808.0,14.8664,14.8755,14.8572,14.8664,25808.0
2016-10-25 12:25:00,16.25,16.26,16.24,16.24,24164.0,14.8664,14.8755,14.8572,14.8572,24164.0
2016-10-25 12:30:00,16.24,16.25,16.24,16.25,27064.0,14.8572,14.8664,14.8572,14.8664,27064.0
2016-10-25 12:35:00,16.25,16.25,16.24,16.24,21956.0,14.8664,14.8664,14.8572,14.8572,21956.0
2016-10-25 12:40:00,16.24,16.25,16.24,16.24,24420.0,14.8572,14.8664,14.8572,14.8572,24420.0
2016-10-25 12:45:00,16.25,16.27,16.24,16.26,27224.0,14.8664,14.8847,14.8572,14.8755,27224.0
2016-10-25 12:50:00,16.26,16.26,16.25,16.25,31612.0,14.8755,14.8755,14.8664,14.8664,31612.0
2016-10-25 12:55:00,16.25,16.26,16.25,16.25,24120.0,14.8664,14.8755,14.8664,14.8664,24120.0
2016-10-25 13:00:00,16.25,16.26,16.25,16.26,28288.0,14.8664,14.8755,14.8664,14.8755,28288.0
2016-10-25 13:05:00,16.26,16.26,16.25,16.26,32268.0,14.8755,14.8755,14.8664,14.8755,32268.0
2016-10-25 13:10:00,16.26,16.27,16.26,16.27,22440.0,14.8755,14.8847,14.8755,14.8847,22440.0
2016-10-25 13:15:00,16.28,16.28,16.27,16.27,34252.0,14.8938,14.8938,14.8847,14.8847,34252.0
2016-10-25 13:20:00,16.27,16.28,16.27,16.27,31532.0,14.8847,14.8938,14.8847,14.8847,31532.0
2016-10-25 13:25:00,16.27,16.27,16.26,16.26,45664.0,14.8847,14.8847,14.8755,14.8755,45664.0
2016-10-25 13:30:00,16.27,16.28,16.27,16.28,25244.0,14.8847,14.8938,14.8847,14.8938,25244.0
2016-10-25 13:35:00,16.28,16.28,16.26,16.26,76060.0,14.8938,14.8938,14.8755,14.8755,76060.0
2016-10-25 13:40:00,16.26,16.28,16.26,16.27,26944.0,14.8755,14.8938,14.8755,14.8847,26944.0
2016-10-25 13:45:00,16.27,16.27,16.27,16.27,17204.0,14.8847,14.8847,14.8847,14.8847,17204.0
2016-10-25 13:50:00,16.27,16.27,16.25,16.25,38768.0,14.8847,14.8847,14.8664,14.8664,38768.0
2016-10-25 13:55:00,16.25,16.26,16.25,16.25,32476.0,14.8664,14.8755,14.8664,14.8664,32476.0
2016-10-25 14:00:00,16.26,16.28,16.26,16.27,45812.0,14.8755,14.8938,14.8755,14.8847,45812.0
2016-10-25 14:05:00,16.27,16.28,16.27,16.28,48828.0,14.8847,14.8938,14.8847,14.8938,48828.0
2016-10-25 14:10:00,16.28,16.28,16.27,16.27,38756.0,14.8938,14.8938,14.8847,14.8847,38756.0
2016-10-25 14:15:00,16.27,16.27,16.27,16.27,39404.0,14.8847,14.8847,14.8847,14.8847,39404.0
2016-10-25 14:20:00,16.27,16.28,16.27,16.27,44204.0,14.8847,14.8938,14.8847,14.8847,44204.0
2016-10-25 14:25:00,16.27,16.28,16.27,16.27,49040.0,14.8847,14.8938,14.8847,14.8847,49040.0
2016-10-25 14:30:00,16.27,16.28,16.26,16.27,113532.0,14.8847,14.8938,14.8755,14.8847,113532.0
2016-10-25 14:35:00,16.27,16.27,16.25,16.26,47180.0,14.8847,14.8847,14.8664,14.8755,47180.0
2016-10-25 14:40:00,16.26,16.26,16.25,16.26,45052.0,14.8755,14.8755,14.8664,14.8755,45052.0
2016-10-25 14:45:00,16.26,16.29,16.26,16.28,77656.0,14.8755,14.903,14.8755,14.8938,77656.0
2016-10-25 14:50:00,16.28,16.29,16.27,16.29,69700.0,14.8938,14.903,14.8847,14.903,69700.0
2016-10-25 14:55:00,16.29,16.29,16.28,16.28,57040.0,14.903,14.903,14.8938,14.8938,57040.0
2016-10-25 15:00:00,16.28,16.29,16.28,16.29,58120.0,14.8938,14.903,14.8938,14.903,58120.0
2016-10-25 15:05:00,16.29,16.31,16.29,16.3,89896.0,14.903,14.9213,14.903,14.9121,89896.0
2016-10-25 15:10:00,16.3,16.3,16.29,16.3,53504.0,14.9121,14.9121,14.903,14.9121,53504.0
2016-10-25 15:15:00,16.3,16.31,16.3,16.3,79928.0,14.9121,14.9213,14.9121,14.9121,79928.0
2016-10-25 15:20:00,16.3,16.32,16.3,16.32,54124.0,14.9121,14.9304,14.9121,14.9304,54124.0
2016-10-25 15:25:00,16.32,16.33,16.31,16.33,87824.0,14.9304,14.9396,14.9213,14.9396,87824.0
2016-10-25 15:30:00,16.33,16.33,16.32,16.32,83292.0,14.9396,14.9396,14.9304,14.9304,83292.0
2016-10-25 15:35:00,16.32,16.32,16.31,16.32,84908.0,14.9304,14.9304,14.9213,14.9304,84908.0
2016-10-25 15:40:00,16.31,16.32,16.31,16.31,82104.0,14.9213,14.9304,14.9213,14.9213,82104.0
2016-10-25 15:45:00,16.31,16.32,16.3,16.32,160688.0,14.9213,14.9304,14.9121,14.9304,160688.0
2016-10-25 15:50:00,16.31,16.32,16.3,16.3,114484.0,14.9213,14.9304,14.9121,14.9121,114484.0
2016-10-25 15:55:00,16.3,16.3,16.29,16.3,394480.0,14.9121,14.9121,14.903,14.9121,394480.0
2016-10-26 09:30:00,16.24,16.31,16.23,16.27,72040.0,14.8572,14.9213,14.8481,14.8847,72040.0
2016-10-26 09:35:00,16.28,16.3,16.27,16.28,32728.0,14.8938,14.9121,14.8847,14.8938,32728.0
2016-10-26 09:40:00,16.29,16.33,16.29,16.33,43504.0,14.903,14.9396,14.903,14.9396,43504.0
2016-10-26 09:45:00,16.32,16.34,16.32,16.34,29092.0,14.9304,14.9487,14.9304,14.9487,29092.0
2016-10-26 09:50:00,16.34,16.37,16.3,16.36,46928.0,14.9487,14.9762,14.9121,14.967,46928.0
2016-10-26 09:55:00,16.37,16.37,16.35,16.37,19596.0,14.9762,14.9762,14.9579,14.9762,19596.0
2016-10-26 10:00:00,16.38,16.41,16.37,16.41,48192.0,14.9853,15.0128,14.9762,15.0128,48192.0
2016-10-26 10:05:00,16.41,16.41,16.38,16.38,60876.0,15.0128,15.0128,14.9853,14.9853,60876.0
2016-10-26 10:10:00,16.38,16.39,16.36,16.37,21132.0,14.9853,14.9945,14.967,14.9762,21132.0
2016-10-26 10:15:00,16.37,16.37,16.32,16.32,27444.0,14.9762,14.9762,14.9304,14.9304,27444.0
2016-10-26 10:20:00,16.33,16.33,16.32,16.32,68720.0,14.9396,14.9396,14.9304,14.9304,68720.0
2016-10-26 10:25:00,16.33,16.33,16.32,16.33,104196.0,14.9396,14.9396,14.9304,14.9396,104196.0
2016-10-26 10:30:00,16.33,16.36,16.33,16.36,35448.0,14.9396,14.967,14.9396,14.967,35448.0
2016-10-26 10:35:00,16.36,16.38,16.36,16.36,38284.0,14.967,14.9853,14.967,14.967,38284.0
2016-10-26 10:40:00,16.36,16.36,16.33,16.33,65472.0,14.967,14.967,14.9396,14.9396,65472.0
2016-10-26 10:45:00,16.33,16.35,16.33,16.35,52800.0,14.9396,14.9579,14.9396,14.9579,52800.0
2016-10-26 10:50:00,16.36,16.37,16.36,16.37,30820.0,14.967,14.9762,14.967,14.9762,30820.0
2016-10-26 10:55:00,16.37,16.4,16.36,16.4,28220.0,14.9762,15.0036,14.967,15.0036,28220.0
2016-10-26 11:00:00,16.39,16.4,16.39,16.39,37764.0,14.9945,15.0036,14.9945,14.9945,37764.0
2016-10-26 11:05:00,16.39,16.41,16.39,16.4,31628.0,14.9945,15.0128,14.9945,15.0036,31628.0
2016-10-26 11:10:00,16.4,16.4,16.39,16.4,24276.0,15.0036,15.0036,14.9945,15.0036,24276.0
2016-10-26 11:15:00,16.4,16.4,16.38,16.38,19020.0,15.0036,15.0036,14.9853,14.9853,19020.0
2016-10-26 11:20:00,16.38,16.38,16.36,16.37,27768.0,14.9853,14.9853,14.967,14.9762,27768.0
2016-10-26 11:25:00,16.37,16.38,16.37,16.38,29300.0,14.9762,14.9853,14.9762,14.9853,29300.0
2016-10-26 11:30:00,16.38,16.4,16.38,16.39,28412.0,14.9853,15.0036,14.9853,14.9945,28412.0
2016-10-26 11:35:00,16.39,16.4,16.38,16.39,35400.0,14.9945,15.0036,14.9853,14.9945,35400.0
2016-10-26 11:40:00,16.39,16.39,16.38,16.38,16900.0,14.9945,14.9945,14.9853,14.9853,16900.0
2016-10-26 11:45:00,16.38,16.4,16.38,16.39,26816.0,14.9853,15.0036,14.9853,14.9945,26816.0
2016-10-26 11:50:00,16.39,16.4,16.39,16.4,25856.0,14.9945,15.0036,14.9945,15.0036,25856.0
2016-10-26 11:55:00,16.4,16.4,16.39,16.39,45076.0,15.0036,15.0036,14.9945,14.9945,45076.0
2016-10-26 12:00:00,16.39,16.4,16.39,16.4,27560.0,14.9945,15.0036,14.9945,15.0036,27560.0
2016-10-26 12:05:00,16.4,16.41,16.4,16.4,14816.0,15.0036,15.0128,15.0036,15.0036,14816.0
2016-10-26 12:10:00,16.4,16.41,16.4,16.41,17000.0,15.0036,15.0128,15.0036,15.0128,17000.0
2016-10-26 12:15:00,16.41,16.41,16.4,16.4,40040.0,15.0128,15.0128,15.0036,15.0036,40040.0
2016-10-26 12:20:00,16.4,16.41,16.39,16.39,57740.0,15.0036,15.0128,14.9945,14.9945,57740.0
2016-10-26 12:25:00,16.39,16.4,16.38,16.4,12608.0,14.9945,15.0036,14.9853,15.0036,12608.0
2016-10-26 12:30:00,16.39,16.41,16.39,16.4,23572.0,14.9945,15.0128,14.9945,15.0036,23572.0
2016-10-26 12:35:00,16.4,16.41,16.4,16.41,9204.0,15.0036,15.0128,15.0036,15.0128,9204.0
2016-10-26 12:40:00,16.41,16.41,16.41,16.41,7816.0,15.0128,15.0128,15.0128,15.0128,7816.0
2016-10-26 12:45:00,16.41,16.41,16.4,16.41,16600.0,15.0128,15.0128,15.0036,15.0128,16600.0
2016-10-26 12:50:00,16.41,16.42,16.41,16.41,41128.0,15.0128,15.0219,15.0128,15.0128,41128.0
2016-10-26 12:55:00,16.41,16.42,16.41,16.42,16776.0,15.0128,15.0219,15.0128,15.0219,16776.0
2016-10-26 13:00:00,16.42,16.43,16.42,16.42,34464.0,15.0219,15.0311,15.0219,15.0219,34464.0
2016-10-26 13:05:00,16.42,16.43,16.41,16.41,37404.0,15.0219,15.0311,15.0128,15.0128,37404.0
2016-10-26 13:10:00,16.41,16.42,16.4,16.41,26804.0,15.0128,15.0219,15.0036,15.0128,26804.0
2016-10-26 13:15:00,16.4,16.42,16.4,16.42,17652.0,15.0036,15.0219,15.0036,15.0219,17652.0
2016-10-26 13:20:00,16.42,16.42,16.41,16.42,21212.0,15.0219,15.0219,15.0128,15.0219,21212.0
2016-10-26 13:25:00,16.42,16.42,16.42,16.42,23216.0,15.0219,15.0219,15.0219,15.0219,23216.0
2016-10-26 13:30:00,16.41,16.41,16.41,16.41,24324.0,15.0128,15.0128,15.0128,15.0128,24324.0
2016-10-26 13:35:00,16.41,16.41,16.39,16.39,34940.0,15.0128,15.0128,14.9945,14.9945,34940.0
2016-10-26 13:40:00,16.39,16.39,16.38,16.38,18532.0,14.9945,14.9945,14.9853,14.9853,18532.0
2016-10-26 13:45:00,16.38,16.39,16.38,16.38,13864.0,14.9853,14.9945,14.9853,14.9853,13864.0
2016-10-26 13:50:00,16.38,16.39,16.36,16.36,19268.0,14.9853,14.9945,14.967,14.967,19268.0
2016-10-26 13:55:00,16.36,16.37,16.35,16.37,21316.0,14.967,14.9762,14.9579,14.9762,21316.0
2016-10-26 14:00:00,16.37,16.37,16.34,16.35,37112.0,14.9762,14.9762,14.9487,14.9579,37112.0
2016-10-26 14:05:00,16.34,16.36,16.34,16.36,43912.0,14.9487,14.967,14.9487,14.967,43912.0
2016-10-26 14:10:00,16.36,16.38,16.36,16.37,29852.0,14.967,14.9853,14.967,14.9762,29852.0
2016-10-26 14:15:00,16.38,16.38,16.38,16.38,69456.0,14.9853,14.9853,14.9853,14.9853,69456.0
2016-10-26 14:20:00,16.37,16.38,16.37,16.37,25864.0,14.9762,14.9853,14.9762,14.9762,25864.0
2016-10-26 14:25:00,16.37,16.38,16.37,16.38,15160.0,14.9762,14.9853,14.9762,14.9853,15160.0
2016-10-26 14:30:00,16.38,16.38,16.37,16.37,19428.0,14.9853,14.9853,14.9762,14.9762,19428.0
2016-10-26 14:35:00,16.37,16.39,16.37,16.39,27644.0,14.9762,14.9945,14.9762,14.9945,27644.0
2016-10-26 14:40:00,16.39,16.39,16.38,16.39,24144.0,14.9945,14.9945,14.9853,14.9945,24144.0
2016-10-26 14:45:00,16.39,16.39,16.38,16.38,23048.0,14.9945,14.9945,14.9853,14.9853,23048.0
2016-10-26 14:50:00,16.38,16.39,16.38,16.39,40136.0,14.9853,14.9945,14.9853,14.9945,40136.0
2016-10-26 14:55:00,16.39,16.42,16.39,16.42,48080.0,14.9945,15.0219,14.9945,15.0219,48080.0
2016-10-26 15:00:00,16.42,16.42,16.4,16.4,20736.0,15.0219,15.0219,15.0036,15.0036,20736.0
2016-10-26 15:05:00,16.4,16.4,16.39,16.4,38380.0,15.0036,15.0036,14.9945,15.0036,38380.0
2016-10-26 15:10:00,16.4,16.41,16.4,16.41,34568.0,15.0036,15.0128,15.0036,15.0128,34568.0
2016-10-26 15:15:00,16.41,16.42,16.41,16.42,56120.0,15.0128,15.0219,15.0128,15.0219,56120.0
2016-10-26 15:20:00,16.42,16.43,16.41,16.43,89104.0,15.0219,15.0311,15.0128,15.0311,89104.0
2016-10-26 15:25:00,16.43,16.43,16.42,16.43,122536.0,15.0311,15.0311,15.0219,15.0311,122536.0
2016-10-26 15:30:00,16.43,16.44,16.43,16.43,90196.0,15.0311,15.0402,15.0311,15.0311,90196.0
2016-10-26 15:35:00,16.43,16.43,16.42,16.42,75652.0,15.0311,15.0311,15.0219,15.0219,75652.0
2016-10-26 15:40:00,16.42,16.43,16.41,16.43,209228.0,15.0219,15.0311,15.0128,15.0311,209228.0
2016-10-26 15:45:00,16.43,16.43,16.41,16.41,115068.0,15.0311,15.0311,15.0128,15.0128,115068.0
2016-10-26 15:50:00,16.4,16.41,16.38,16.38,131776.0,15.0036,15.0128,14.9853,14.9853,131776.0
2016-10-26 15:55:00,16.38,16.39,16.38,16.38,248032.0,14.9853,14.9945,14.9853,14.9853,248032.0
2016-10-27 09:30:00,16.45,16.45,16.43,16.45,27400.0,15.0494,15.0494,15.0311,15.0494,27400.0
2016-10-27 09:35:00,16.45,16.46,16.43,16.44,35260.0,15.0494,15.0585,15.0311,15.0402,35260.0
2016-10-27 09:40:00,16.45,16.47,16.43,16.46,222520.0,15.0494,15.0677,15.0311,15.0585,222520.0
2016-10-27 09:45:00,16.47,16.47,16.44,16.44,61180.0,15.0677,15.0677,15.0402,15.0402,61180.0
2016-10-27 09:50:00,16.45,16.45,16.43,16.44,15236.0,15.0494,15.0494,15.0311,15.0402,15236.0
2016-10-27 09:55:00,16.43,16.46,16.43,16.46,29916.0,15.0311,15.0585,15.0311,15.0585,29916.0
2016-10-27 10:00:00,16.46,16.46,16.44,16.44,86248.0,15.0585,15.0585,15.0402,15.0402,86248.0
2016-10-27 10:05:00,16.44,16.44,16.42,16.42,76740.0,15.0402,15.0402,15.0219,15.0219,76740.0
2016-10-27 10:10:00,16.42,16.42,16.4,16.41,43644.0,15.0219,15.0219,15.0036,15.0128,43644.0
2016-10-27 10:15:00,16.41,16.43,16.41,16.41,84120.0,15.0128,15.0311,15.0128,15.0128,84120.0
2016-10-27 10:20:00,16.41,16.41,16.38,16.41,74404.0,15.0128,15.0128,14.9853,15.0128,74404.0
2016-10-27 10:25:00,16.41,16.42,16.39,16.42,65900.0,15.0128,15.0219,14.9945,15.0219,65900.0
2016-10-27 10:30:00,16.42,16.42,16.41,16.42,13204.0,15.0219,15.0219,15.0128,15.0219,13204.0
2016-10-27 10:35:00,16.42,16.43,16.41,16.42,67648.0,15.0219,15.0311,15.0128,15.0219,67648.0
2016-10-27 10:40:00,16.42,16.44,16.42,16.43,37300.0,15.0219,15.0402,15.0219,15.0311,37300.0
2016-10-27 10:45:00,16.43,16.44,16.43,16.43,76476.0,15.0311,15.0402,15.0311,15.0311,76476.0
2016-10-27 10:50:00,16.44,16.45,16.43,16.44,49488.0,15.0402,15.0494,15.0311,15.0402,49488.0
2016-10-27 10:55:00,16.44,16.44,16.43,16.43,55400.0,15.0402,15.0402,15.0311,15.0311,55400.0
2016-10-27 11:00:00,16.44,16.44,16.42,16.43,66768.0,15.0402,15.0402,15.0219,15.0311,66768.0
2016-10-27 11:05:00,16.43,16.44,16.42,16.42,82532.0,15.0311,15.0402,15.0219,15.0219,82532.0
2016-10-27 11:10:00,16.42,16.42,16.4,16.41,132572.0,15.0219,15.0219,15.0036,15.0128,132572.0
2016-10-27 11:15:00,16.41,16.41,16.39,16.4,101876.0,15.0128,15.0128,14.9945,15.0036,101876.0
2016-10-27 11:20:00,16.4,16.41,16.4,16.4,70504.0,15.0036,15.0128,15.0036,15.0036,70504.0
2016-10-27 11:25:00,16.4,16.4,16.39,16.4,54984.0,15.0036,15.0036,14.9945,15.0036,54984.0
2016-10-27 11:30:00,16.4,16.41,16.4,16.4,80316.0,15.0036,15.0128,15.0036,15.0036,80316.0
2016-10-27 11:35:00,16.4,16.4,16.38,16.39,175552.0,15.0036,15.0036,14.9853,14.9945,175552.0
2016-10-27 11:40:00,16.39,16.39,16.36,16.37,184484.0,14.9945,14.9945,14.967,14.9762,184484.0
2016-10-27 11:45:00,16.37,16.41,16.37,16.41,116044.0,14.9762,15.0128,14.9762,15.0128,116044.0
2016-10-27 11:50:00,16.41,16.41,16.4,16.41,39964.0,15.0128,15.0128,15.0036,15.0128,39964.0
2016-10-27 11:55:00,16.41,16.45,16.41,16.45,55296.0,15.0128,15.0494,15.0128,15.0494,55296.0
2016-10-27 12:00:00,16.45,16.45,16.44,16.44,48912.0,15.0494,15.0494,15.0402,15.0402,48912.0
2016-10-27 12:05:00,16.44,16.45,16.44,16.44,20940.0,15.0402,15.0494,15.0402,15.0402,20940.0
2016-10-27 12:10:00,16.44,16.45,16.43,16.43,32328.0,15.0402,15.0494,15.0311,15.0311,32328.0
2016-10-27 12:15:00,16.43,16.43,16.42,16.42,33988.0,15.0311,15.0311,15.0219,15.0219,33988.0
2016-10-27 12:20:00,16.42,16.42,16.41,16.42,35248.0,15.0219,15.0219,15.0128,15.0219,35248.0
2016-10-27 12:25:00,16.42,16.43,16.42,16.42,36484.0,15.0219,15.0311,15.0219,15.0219,36484.0
2016-10-27 12:30:00,16.42,16.42,16.4,16.4,12800.0,15.0219,15.0219,15.0036,15.0036,12800.0
2016-10-27 12:35:00,16.4,16.4,16.37,16.38,36816.0,15.0036,15.0036,14.9762,14.9853,36816.0
2016-10-27 12:40:00,16.37,16.38,16.36,16.38,57436.0,14.9762,14.9853,14.967,14.9853,57436.0
2016-10-27 12:45:00,16.38,16.39,16.38,16.39,31796.0,14.9853,14.9945,14.9853,14.9945,31796.0
2016-10-27 12:50:00,16.39,16.41,16.39,16.4,75368.0,14.9945,15.0128,14.9945,15.0036,75368.0
2016-10-27 12:55:00,16.4,16.4,16.39,16.4,51364.0,15.0036,15.0036,14.9945,15.0036,51364.0
2016-10-27 13:00:00,16.39,16.4,16.39,16.4,55884.0,14.9945,15.0036,14.9945,15.0036,55884.0
2016-10-27 13:05:00,16.4,16.41,16.4,16.4,52680.0,15.0036,15.0128,15.0036,15.0036,52680.0
2016-10-27 13:10:00,16.4,16.41,16.39,16.41,24892.0,15.0036,15.0128,14.9945,15.0128,24892.0
2016-10-27 13:15:00,16.41,16.42,16.41,16.41,42992.0,15.0128,15.0219,15.0128,15.0128,42992.0
2016-10-27 13:20:00,16.41,16.41,16.41,16.41,42860.0,15.0128,15.0128,15.0128,15.0128,42860.0
2016-10-27 13:25:00,16.41,16.42,16.41,16.42,52656.0,15.0128,15.0219,15.0128,15.0219,52656.0
2016-10-27 13:30:00,16.41,16.41,16.4,16.4,22576.0,15.0128,15.0128,15.0036,15.0036,22576.0
2016-10-27 13:35:00,16.4,16.43,16.4,16.42,35756.0,15.0036,15.0311,15.0036,15.0219,35756.0
2016-10-27 13:40:00,16.42,16.42,16.4,16.4,24640.0,15.0219,15.0219,15.0036,15.0036,24640.0
2016-10-27 13:45:00,16.41,16.41,16.4,16.4,46000.0,15.0128,15.0128,15.0036,15.0036,46000.0
2016-10-27 13:50:00,16.4,16.41,16.4,16.41,17824.0,15.0036,15.0128,15.0036,15.0128,17824.0
2016-10-27 13:55:00,16.41,16.41,16.4,16.41,40752.0,15.0128,15.0128,15.0036,15.0128,40752.0
2016-10-27 14:00:00,16.42,16.42,16.41,16.41,26912.0,15.0219,15.0219,15.0128,15.0128,26912.0
2016-10-27 14:05:00,16.41,16.42,16.4,16.41,46488.0,15.0128,15.0219,15.0036,15.0128,46488.0
2016-10-27 14:10:00,16.41,16.43,16.41,16.42,20740.0,15.0128,15.0311,15.0128,15.0219,20740.0
2016-10-27 14:15:00,16.42,16.42,16.41,16.41,42212.0,15.0219,15.0219,15.0128,15.0128,42212.0
2016-10-27 14:20:00,16.41,16.41,16.41,16.41,40224.0,15.0128,15.0128,15.0128,15.0128,40224.0
2016-10-27 14:25:00,16.41,16.42,16.41,16.42,37460.0,15.0128,15.0219,15.0128,15.0219,37460.0
2016-10-27 14:30:00,16.42,16.42,16.38,16.38,23268.0,15.0219,15.0219,14.9853,14.9853,23268.0
2016-10-27 14:35:00,16.38,16.38,16.36,16.37,39424.0,14.9853,14.9853,14.967,14.9762,39424.0
2016-10-27 14:40:00,16.37,16.38,16.37,16.37,26960.0,14.9762,14.9853,14.9762,14.9762,26960.0
2016-10-27 14:45:00,16.37,16.37,16.35,16.35,21072.0,14.9762,14.9762,14.9579,14.9579,21072.0
2016-10-27 14:50:00,16.35,16.36,16.34,16.36,41488.0,14.9579,14.967,14.9487,14.967,41488.0
2016-10-27 14:55:00,16.36,16.37,16.36,16.36,28128.0,14.967,14.9762,14.967,14.967,28128.0
2016-10-27 15:00:00,16.36,16.36,16.36,16.36,39580.0,14.967,14.967,14.967,14.967,39580.0
2016-10-27 15:05:00,16.36,16.36,16.35,16.35,30968.0,14.967,14.967,14.9579,14.9579,30968.0
2016-10-27 15:10:00,16.35,16.36,16.35,16.36,76620.0,14.9579,14.967,14.9579,14.967,76620.0
2016-10-27 15:15:00,16.36,16.36,16.34,16.34,72724.0,14.967,14.967,14.9487,14.9487,72724.0
2016-10-27 15:20:00,16.34,16.36,16.34,16.36,73408.0,14.9487,14.967,14.9487,14.967,73408.0
2016-10-27 15:25:00,16.36,16.36,16.36,16.36,49072.0,14.967,14.967,14.967,14.967,49072.0
2016-10-27 15:30:00,16.36,16.37,16.36,16.36,57436.0,14.967,14.9762,14.967,14.967,57436.0
2016-10-27 15:35:00,16.36,16.37,16.35,16.35,65284.0,14.967,14.9762,14.9579,14.9579,65284.0
2016-10-27 15:40:00,16.35,16.36,16.35,16.35,102700.0,14.9579,14.967,14.9579,14.9579,102700.0
2016-10-27 15:45:00,16.35,16.35,16.34,16.34,84056.0,14.9579,14.9579,14.9487,14.9487,84056.0
2016-10-27 15:50:00,16.34,16.35,16.34,16.34,143760.0,14.9487,14.9579,14.9487,14.9487,143760.0
2016-10-27 15:55:00,16.34,16.35,16.33,16.34,220776.0,14.9487,14.9579,14.9396,14.9487,220776.0
2016-10-28 09:30:00,16.38,16.41,16.35,16.4,51892.0,14.9853,15.0128,14.9579,15.0036,51892.0
2016-10-28 09:35:00,16.4,16.41,16.38,16.4,21484.0,15.0036,15.0128,14.9853,15.0036,21484.0
2016-10-28 09:40:00,16.4,16.46,16.4,16.46,38588.0,15.0036,15.0585,15.0036,15.0585,38588.0
2016-10-28 09:45:00,16.47,16.48,16.45,16.46,25212.0,15.0677,15.0768,15.0494,15.0585,25212.0
2016-10-28 09:50:00,16.46,16.46,16.41,16.41,19748.0,15.0585,15.0585,15.0128,15.0128,19748.0
2016-10-28 09:55:00,16.42,16.45,16.41,16.45,50364.0,15.0219,15.0494,15.0128,15.0494,50364.0
2016-10-28 10:00:00,16.45,16.45,16.41,16.42,40028.0,15.0494,15.0494,15.0128,15.0219,40028.0
2016-10-28 10:05:00,16.42,16.43,16.41,16.43,31952.0,15.0219,15.0311,15.0128,15.0311,31952.0
2016-10-28 10:10:00,16.43,16.46,16.43,16.46,40344.0,15.0311,15.0585,15.0311,15.0585,40344.0
2016-10-28 10:15:00,16.46,16.48,16.46,16.46,77216.0,15.0585,15.0768,15.0585,15.0585,77216.0
2016-10-28 10:20:00,16.45,16.45,16.43,16.45,18872.0,15.0494,15.0494,15.0311,15.0494,18872.0
2016-10-28 10:25:00,16.45,16.46,16.43,16.43,17800.0,15.0494,15.0585,15.0311,15.0311,17800.0
2016-10-28 10:30:00,16.43,16.47,16.43,16.47,35848.0,15.0311,15.0677,15.0311,15.0677,35848.0
2016-10-28 10:35:00,16.46,16.5,16.46,16.5,50944.0,15.0585,15.0951,15.0585,15.0951,50944.0
2016-10-28 10:40:00,16.49,16.5,16.49,16.5,29172.0,15.0859,15.0951,15.0859,15.0951,29172.0
2016-10-28 10:45:00,16.5,16.51,16.5,16.5,46572.0,15.0951,15.1042,15.0951,15.0951,46572.0
2016-10-28 10:50:00,16.5,16.5,16.5,16.5,39552.0,15.0951,15.0951,15.0951,15.0951,39552.0
2016-10-28 10:55:00,16.5,16.5,16.49,16.5,45500.0,15.0951,15.0951,15.0859,15.0951,45500.0
2016-10-28 11:00:00,16.5,16.5,16.49,16.49,18068.0,15.0951,15.0951,15.0859,15.0859,18068.0
2016-10-28 11:05:00,16.49,16.5,16.49,16.49,36440.0,15.0859,15.0951,15.0859,15.0859,36440.0
2016-10-28 11:10:00,16.49,16.49,16.49,16.49,16160.0,15.0859,15.0859,15.0859,15.0859,16160.0
2016-10-28 11:15:00,16.49,16.49,16.47,16.49,22364.0,15.0859,15.0859,15.0677,15.0859,22364.0
2016-10-28 11:20:00,16.49,16.5,16.49,16.49,16200.0,15.0859,15.0951,15.0859,15.0859,16200.0
2016-10-28 11:25:00,16.49,16.49,16.49,16.49,14056.0,15.0859,15.0859,15.0859,15.0859,14056.0
2016-10-28 11:30:00,16.49,16.49,16.49,16.49,12000.0,15.0859,15.0859,15.0859,15.0859,12000.0
2016-10-28 11:35:00,16.49,16.49,16.48,16.48,9600.0,15.0859,15.0859,15.0768,15.0768,9600.0
2016-10-28 11:40:00,16.47,16.48,16.47,16.47,10508.0,15.0677,15.0768,15.0677,15.0677,10508.0
2016-10-28 11:45:00,16.47,16.47,16.46,16.46,29804.0,15.0677,15.0677,15.0585,15.0585,29804.0
2016-10-28 11:50:00,16.46,16.47,16.46,16.47,9800.0,15.0585,15.0677,15.0585,15.0677,9800.0
2016-10-28 11:55:00,16.46,16.48,16.46,16.47,23996.0,15.0585,15.0768,15.0585,15.0677,23996.0
2016-10-28 12:00:00,16.47,16.48,16.47,16.48,24868.0,15.0677,15.0768,15.0677,15.0768,24868.0
2016-10-28 12:05:00,16.48,16.49,16.48,16.49,16576.0,15.0768,15.0859,15.0768,15.0859,16576.0
2016-10-28 12:10:00,16.5,16.5,16.49,16.49,12440.0,15.0951,15.0951,15.0859,15.0859,12440.0
2016-10-28 12:15:00,16.49,16.5,16.49,16.5,16672.0,15.0859,15.0951,15.0859,15.0951,16672.0
2016-10-28 12:20:00,16.5,16.51,16.5,16.5,13276.0,15.0951,15.1042,15.0951,15.0951,13276.0
2016-10-28 12:25:00,16.51,16.52,16.51,16.51,14284.0,15.1042,15.1134,15.1042,15.1042,14284.0
2016-10-28 12:30:00,16.51,16.51,16.5,16.5,17980.0,15.1042,15.1042,15.0951,15.0951,17980.0
2016-10-28 12:35:00,16.5,16.5,16.49,16.49,11504.0,15.0951,15.0951,15.0859,15.0859,11504.0
2016-10-28 12:40:00,16.49,16.5,16.49,16.49,5600.0,15.0859,15.0951,15.0859,15.0859,5600.0
2016-10-28 12:45:00,16.49,16.5,16.49,16.49,10152.0,15.0859,15.0951,15.0859,15.0859,10152.0
2016-10-28 12:50:00,16.49,16.49,16.48,16.48,29880.0,15.0859,15.0859,15.0768,15.0768,29880.0
2016-10-28 12:55:00,16.48,16.48,16.47,16.48,23652.0,15.0768,15.0768,15.0677,15.0768,23652.0
2016-10-28 13:00:00,16.48,16.48,16.44,16.44,73980.0,15.0768,15.0768,15.0402,15.0402,73980.0
2016-10-28 13:05:00,16.43,16.44,16.36,16.37,38376.0,15.0311,15.0402,14.967,14.9762,38376.0
2016-10-28 13:10:00,16.36,16.38,16.33,16.38,69788.0,14.967,14.9853,14.9396,14.9853,69788.0
2016-10-28 13:15:00,16.38,16.39,16.36,16.39,54088.0,14.9853,14.9945,14.967,14.9945,54088.0
2016-10-28 13:20:00,16.39,16.39,16.38,16.39,70884.0,14.9945,14.9945,14.9853,14.9945,70884.0
2016-10-28 13:25:00,16.39,16.39,16.38,16.38,36592.0,14.9945,14.9945,14.9853,14.9853,36592.0
2016-10-28 13:30:00,16.38,16.38,16.36,16.36,78992.0,14.9853,14.9853,14.967,14.967,78992.0
2016-10-28 13:35:00,16.37,16.37,16.3,16.32,77976.0,14.9762,14.9762,14.9121,14.9304,77976.0
2016-10-28 13:40:00,16.31,16.34,16.31,16.34,36076.0,14.9213,14.9487,14.9213,14.9487,36076.0
2016-10-28 13:45:00,16.34,16.34,16.32,16.33,35368.0,14.9487,14.9487,14.9304,14.9396,35368.0
2016-10-28 13:50:00,16.32,16.34,16.3,16.32,92448.0,14.9304,14.9487,14.9121,14.9304,92448.0
2016-10-28 13:55:00,16.32,16.32,16.3,16.3,55620.0,14.9304,14.9304,14.9121,14.9121,55620.0
2016-10-28 14:00:00,16.3,16.32,16.3,16.32,40188.0,14.9121,14.9304,14.9121,14.9304,40188.0
2016-10-28 14:05:00,16.32,16.32,16.3,16.31,82320.0,14.9304,14.9304,14.9121,14.9213,82320.0
2016-10-28 14:10:00,16.31,16.34,16.31,16.34,23816.0,14.9213,14.9487,14.9213,14.9487,23816.0
2016-10-28 14:15:00,16.34,16.36,16.33,16.35,51096.0,14.9487,14.967,14.9396,14.9579,51096.0
2016-10-28 14:20:00,16.34,16.38,16.34,16.38,26408.0,14.9487,14.9853,14.9487,14.9853,26408.0
2016-10-28 14:25:00,16.38,16.39,16.36,16.38,56120.0,14.9853,14.9945,14.967,14.9853,56120.0
2016-10-28 14:30:00,16.38,16.41,16.37,16.41,46008.0,14.9853,15.0128,14.9762,15.0128,46008.0
2016-10-28 14:35:00,16.41,16.41,16.4,16.4,37160.0,15.0128,15.0128,15.0036,15.0036,37160.0
2016-10-28 14:40:00,16.4,16.4,16.37,16.38,51104.0,15.0036,15.0036,14.9762,14.9853,51104.0
2016-10-28 14:45:00,16.38,16.4,16.38,16.4,32056.0,14.9853,15.0036,14.9853,15.0036,32056.0
2016-10-28 14:50:00,16.39,16.41,16.39,16.39,23660.0,14.9945,15.0128,14.9945,14.9945,23660.0
2016-10-28 14:55:00,16.39,16.44,16.39,16.43,43636.0,14.9945,15.0402,14.9945,15.0311,43636.0
2016-10-28 15:00:00,16.43,16.43,16.42,16.42,34292.0,15.0311,15.0311,15.0219,15.0219,34292.0
2016-10-28 15:05:00,16.42,16.42,16.4,16.4,21684.0,15.0219,15.0219,15.0036,15.0036,21684.0
2016-10-28 15:10:00,16.4,16.41,16.39,16.39,52672.0,15.0036,15.0128,14.9945,14.9945,52672.0
2016-10-28 15:15:00,16.39,16.39,16.38,16.39,51436.0,14.9945,14.9945,14.9853,14.9945,51436.0
2016-10-28 15:20:00,16.4,16.41,16.39,16.41,30224.0,15.0036,15.0128,14.9945,15.0128,30224.0
2016-10-28 15:25:00,16.41,16.44,16.41,16.43,59092.0,15.0128,15.0402,15.0128,15.0311,59092.0
2016-10-28 15:30:00,16.43,16.43,16.4,16.41,56764.0,15.0311,15.0311,15.0036,15.0128,56764.0
2016-10-28 15:35:00,16.41,16.41,16.39,16.4,74468.0,15.0128,15.0128,14.9945,15.0036,74468.0
2016-10-28 15:40:00,16.4,16.4,16.37,16.39,152012.0,15.0036,15.0036,14.9762,14.9945,152012.0
2016-10-28 15:45:00,16.39,16.4,16.38,16.38,152920.0,14.9945,15.0036,14.9853,14.9853,152920.0
2016-10-28 15:50:00,16.38,16.39,16.37,16.37,123680.0,14.9853,14.9945,14.9762,14.9762,123680.0
2016-10-28 15:55:00,16.37,16.39,16.36,16.37,287652.0,14.9762,14.9945,14.967,14.9762,287652.0
2016-10-31 09:30:00,16.43,16.45,16.41,16.45,53708.0,15.0311,15.0494,15.0128,15.0494,53708.0
2016-10-31 09:35:00,16.45,16.48,16.45,16.45,28192.0,15.0494,15.0768,15.0494,15.0494,28192.0
2016-10-31 09:40:00,16.47,16.49,16.45,16.47,41980.0,15.0677,15.0859,15.0494,15.0677,41980.0
2016-10-31 09:45:00,16.47,16.48,16.45,16.48,31924.0,15.0677,15.0768,15.0494,15.0768,31924.0
2016-10-31 09:50:00,16.47,16.47,16.44,16.44,42348.0,15.0677,15.0677,15.0402,15.0402,42348.0
2016-10-31 09:55:00,16.44,16.45,16.44,16.44,34128.0,15.0402,15.0494,15.0402,15.0402,34128.0
2016-10-31 10:00:00,16.44,16.47,16.44,16.47,45344.0,15.0402,15.0677,15.0402,15.0677,45344.0
2016-10-31 10:05:00,16.47,16.48,16.46,16.47,92428.0,15.0677,15.0768,15.0585,15.0677,92428.0
2016-10-31 10:10:00,16.48,16.48,16.47,16.48,31400.0,15.0768,15.0768,15.0677,15.0768,31400.0
2016-10-31 10:15:00,16.47,16.48,16.47,16.47,77768.0,15.0677,15.0768,15.0677,15.0677,77768.0
2016-10-31 10:20:00,16.47,16.48,16.46,16.47,112564.0,15.0677,15.0768,15.0585,15.0677,112564.0
2016-10-31 10:25:00,16.47,16.5,16.46,16.5,34180.0,15.0677,15.0951,15.0585,15.0951,34180.0
2016-10-31 10:30:00,16.5,16.51,16.47,16.47,38008.0,15.0951,15.1042,15.0677,15.0677,38008.0
2016-10-31 10:35:00,16.47,16.47,16.45,16.45,37964.0,15.0677,15.0677,15.0494,15.0494,37964.0
2016-10-31 10:40:00,16.45,16.46,16.44,16.45,38588.0,15.0494,15.0585,15.0402,15.0494,38588.0
2016-10-31 10:45:00,16.45,16.46,16.44,16.45,79384.0,15.0494,15.0585,15.0402,15.0494,79384.0
2016-10-31 10:50:00,16.45,16.47,16.45,16.47,112232.0,15.0494,15.0677,15.0494,15.0677,112232.0
2016-10-31 10:55:00,16.47,16.48,16.47,16.47,44896.0,15.0677,15.0768,15.0677,15.0677,44896.0
2016-10-31 11:00:00,16.47,16.47,16.46,16.46,54592.0,15.0677,15.0677,15.0585,15.0585,54592.0
2016-10-31 11:05:00,16.47,16.47,16.45,16.46,78280.0,15.0677,15.0677,15.0494,15.0585,78280.0
2016-10-31 11:10:00,16.46,16.48,16.46,16.47,39496.0,15.0585,15.0768,15.0585,15.0677,39496.0
2016-10-31 11:15:00,16.47,16.48,16.46,16.48,38648.0,15.0677,15.0768,15.0585,15.0768,38648.0
2016-10-31 11:20:00,16.48,16.5,16.48,16.5,43368.0,15.0768,15.0951,15.0768,15.0951,43368.0
2016-10-31 11:25:00,16.5,16.5,16.48,16.5,27096.0,15.0951,15.0951,15.0768,15.0951,27096.0
2016-10-31 11:30:00,16.5,16.52,16.5,16.5,38896.0,15.0951,15.1134,15.0951,15.0951,38896.0
2016-10-31 11:35:00,16.5,16.5,16.47,16.47,70032.0,15.0951,15.0951,15.0677,15.0677,70032.0
2016-10-31 11:40:00,16.48,16.49,16.48,16.48,66672.0,15.0768,15.0859,15.0768,15.0768,66672.0
2016-10-31 11:45:00,16.48,16.49,16.48,16.49,22200.0,15.0768,15.0859,15.0768,15.0859,22200.0
2016-10-31 11:50:00,16.49,16.5,16.49,16.49,53020.0,15.0859,15.0951,15.0859,15.0859,53020.0
2016-10-31 11:55:00,16.49,16.5,16.49,16.5,48056.0,15.0859,15.0951,15.0859,15.0951,48056.0
2016-10-31 12:00:00,16.5,16.5,16.49,16.49,77012.0,15.0951,15.0951,15.0859,15.0859,77012.0
2016-10-31 12:05:00,16.49,16.49,16.49,16.49,39600.0,15.0859,15.0859,15.0859,15.0859,39600.0
2016-10-31 12:10:00,16.49,16.49,16.48,16.49,26232.0,15.0859,15.0859,15.0768,15.0859,26232.0
2016-10-31 12:15:00,16.49,16.49,16.49,16.49,35612.0,15.0859,15.0859,15.0859,15.0859,35612.0
2016-10-31 12:20:00,16.49,16.49,16.48,16.49,62188.0,15.0859,15.0859,15.0768,15.0859,62188.0
2016-10-31 12:25:00,16.49,16.49,16.48,16.49,78004.0,15.0859,15.0859,15.0768,15.0859,78004.0
2016-10-31 12:30:00,16.49,16.49,16.48,16.49,43060.0,15.0859,15.0859,15.0768,15.0859,43060.0
2016-10-31 12:35:00,16.49,16.5,16.49,16.5,43740.0,15.0859,15.0951,15.0859,15.0951,43740.0
2016-10-31 12:40:00,16.5,16.5,16.48,16.5,157096.0,15.0951,15.0951,15.0768,15.0951,157096.0
2016-10-31 12:45:00,16.5,16.51,16.5,16.5,35952.0,15.0951,15.1042,15.0951,15.0951,35952.0
2016-10-31 12:50:00,16.5,16.5,16.49,16.49,9596.0,15.0951,15.0951,15.0859,15.0859,9596.0
2016-10-31 12:55:00,16.49,16.5,16.48,16.5,49588.0,15.0859,15.0951,15.0768,15.0951,49588.0
2016-10-31 13:00:00,16.5,16.5,16.49,16.5,39084.0,15.0951,15.0951,15.0859,15.0951,39084.0
2016-10-31 13:05:00,16.5,16.5,16.5,16.5,26824.0,15.0951,15.0951,15.0951,15.0951,26824.0
2016-10-31 13:10:00,16.5,16.51,16.5,16.51,25428.0,15.0951,15.1042,15.0951,15.1042,25428.0
2016-10-31 13:15:00,16.5,16.5,16.49,16.49,14092.0,15.0951,15.0951,15.0859,15.0859,14092.0
2016-10-31 13:20:00,16.5,16.5,16.5,16.5,46272.0,15.0951,15.0951,15.0951,15.0951,46272.0
2016-10-31 13:25:00,16.5,16.5,16.49,16.5,12424.0,15.0951,15.0951,15.0859,15.0951,12424.0
2016-10-31 13:30:00,16.5,16.5,16.5,16.5,15852.0,15.0951,15.0951,15.0951,15.0951,15852.0
2016-10-31 13:35:00,16.5,16.5,16.5,16.5,52812.0,15.0951,15.0951,15.0951,15.0951,52812.0
2016-10-31 13:40:00,16.51,16.52,16.5,16.52,60348.0,15.1042,15.1134,15.0951,15.1134,60348.0
2016-10-31 13:45:00,16.52,16.53,16.52,16.53,33432.0,15.1134,15.1225,15.1134,15.1225,33432.0
2016-10-31 13:50:00,16.53,16.53,16.51,16.51,18396.0,15.1225,15.1225,15.1042,15.1042,18396.0
2016-10-31 13:55:00,16.51,16.51,16.5,16.51,148868.0,15.1042,15.1042,15.0951,15.1042,148868.0
2016-10-31 14:00:00,16.5,16.5,16.5,16.5,21600.0,15.0951,15.0951,15.0951,15.0951,21600.0
2016-10-31 14:05:00,16.5,16.5,16.5,16.5,31880.0,15.0951,15.0951,15.0951,15.0951,31880.0
2016-10-31 14:10:00,16.5,16.5,16.48,16.49,50224.0,15.0951,15.0951,15.0768,15.0859,50224.0
2016-10-31 14:15:00,16.49,16.49,16.49,16.49,37136.0,15.0859,15.0859,15.0859,15.0859,37136.0
2016-10-31 14:20:00,16.49,16.49,16.49,16.49,35640.0,15.0859,15.0859,15.0859,15.0859,35640.0
2016-10-31 14:25:00,16.49,16.5,16.49,16.49,30188.0,15.0859,15.0951,15.0859,15.0859,30188.0
2016-10-31 14:30:00,16.49,16.5,16.49,16.5,22880.0,15.0859,15.0951,15.0859,15.0951,22880.0
2016-10-31 14:35:00,16.5,16.51,16.5,16.5,23876.0,15.0951,15.1042,15.0951,15.0951,23876.0
2016-10-31 14:40:00,16.5,16.5,16.49,16.5,43276.0,15.0951,15.0951,15.0859,15.0951,43276.0
2016-10-31 14:45:00,16.5,16.5,16.5,16.5,29696.0,15.0951,15.0951,15.0951,15.0951,29696.0
2016-10-31 14:50:00,16.5,16.5,16.5,16.5,54380.0,15.0951,15.0951,15.0951,15.0951,54380.0
2016-10-31 14:55:00,16.5,16.5,16.5,16.5,19200.0,15.0951,15.0951,15.0951,15.0951,19200.0
2016-10-31 15:00:00,16.5,16.5,16.5,16.5,53972.0,15.0951,15.0951,15.0951,15.0951,53972.0
2016-10-31 15:05:00,16.5,16.5,16.49,16.5,58740.0,15.0951,15.0951,15.0859,15.0951,58740.0
2016-10-31 15:10:00,16.5,16.5,16.49,16.5,46860.0,15.0951,15.0951,15.0859,15.0951,46860.0
2016-10-31 15:15:00,16.5,16.5,16.5,16.5,43324.0,15.0951,15.0951,15.0951,15.0951,43324.0
2016-10-31 15:20:00,16.5,16.5,16.5,16.5,29104.0,15.0951,15.0951,15.0951,15.0951,29104.0
2016-10-31 15:25:00,16.5,16.51,16.5,16.51,52180.0,15.0951,15.1042,15.0951,15.1042,52180.0
2016-10-31 15:30:00,16.51,16.51,16.5,16.5,44012.0,15.1042,15.1042,15.0951,15.0951,44012.0
2016-10-31 15:35:00,16.5,16.5,16.5,16.5,108008.0,15.0951,15.0951,15.0951,15.0951,108008.0
2016-10-31 15:40:00,16.5,16.5,16.5,16.5,102804.0,15.0951,15.0951,15.0951,15.0951,102804.0
2016-10-31 15:45:00,16.5,16.52,16.5,16.52,197476.0,15.0951,15.1134,15.0951,15.1134,197476.0
2016-10-31 15:50:00,16.51,16.51,16.5,16.5,148924.0,15.1042,15.1042,15.0951,15.0951,148924.0
2016-10-31 15:55:00,16.5,16.5,16.48,16.49,287228.0,15.0951,15.0951,15.0768,15.0859,287228.0
2016-11-01 09:30:00,16.53,16.61,16.47,16.58,141484.0,15.1225,15.1957,15.0677,15.1683,141484.0
2016-11-01 09:35:00,16.58,16.59,16.52,16.52,43328.0,15.1683,15.1774,15.1134,15.1134,43328.0
2016-11-01 09:40:00,16.51,16.51,16.48,16.5,77096.0,15.1042,15.1042,15.0768,15.0951,77096.0
2016-11-01 09:45:00,16.5,16.52,16.49,16.5,49400.0,15.0951,15.1134,15.0859,15.0951,49400.0
2016-11-01 09:50:00,16.5,16.52,16.49,16.51,58280.0,15.0951,15.1134,15.0859,15.1042,58280.0
2016-11-01 09:55:00,16.51,16.53,16.5,16.53,29436.0,15.1042,15.1225,15.0951,15.1225,29436.0
2016-11-01 10:00:00,16.53,16.54,16.49,16.54,114160.0,15.1225,15.1317,15.0859,15.1317,114160.0
2016-11-01 10:05:00,16.53,16.54,16.5,16.5,49456.0,15.1225,15.1317,15.0951,15.0951,49456.0
2016-11-01 10:10:00,16.5,16.5,16.47,16.49,91944.0,15.0951,15.0951,15.0677,15.0859,91944.0
2016-11-01 10:15:00,16.49,16.53,16.49,16.52,41748.0,15.0859,15.1225,15.0859,15.1134,41748.0
2016-11-01 10:20:00,16.52,16.52,16.5,16.51,45084.0,15.1134,15.1134,15.0951,15.1042,45084.0
2016-11-01 10:25:00,16.5,16.51,16.5,16.5,49416.0,15.0951,15.1042,15.0951,15.0951,49416.0
2016-11-01 10:30:00,16.5,16.52,16.49,16.5,33008.0,15.0951,15.1134,15.0859,15.0951,33008.0
2016-11-01 10:35:00,16.5,16.5,16.49,16.5,38940.0,15.0951,15.0951,15.0859,15.0951,38940.0
2016-11-01 10:40:00,16.5,16.5,16.49,16.5,49272.0,15.0951,15.0951,15.0859,15.0951,49272.0
2016-11-01 10:45:00,16.5,16.51,16.49,16.5,34684.0,15.0951,15.1042,15.0859,15.0951,34684.0
2016-11-01 10:50:00,16.5,16.5,16.5,16.5,16100.0,15.0951,15.0951,15.0951,15.0951,16100.0
2016-11-01 10:55:00,16.5,16.55,16.5,16.54,62536.0,15.0951,15.1408,15.0951,15.1317,62536.0
2016-11-01 11:00:00,16.55,16.55,16.5,16.51,15656.0,15.1408,15.1408,15.0951,15.1042,15656.0
2016-11-01 11:05:00,16.51,16.52,16.51,16.52,23700.0,15.1042,15.1134,15.1042,15.1134,23700.0
2016-11-01 11:10:00,16.52,16.52,16.5,16.5,27896.0,15.1134,15.1134,15.0951,15.0951,27896.0
2016-11-01 11:15:00,16.5,16.52,16.5,16.5,20452.0,15.0951,15.1134,15.0951,15.0951,20452.0
2016-11-01 11:20:00,16.5,16.5,16.5,16.5,55820.0,15.0951,15.0951,15.0951,15.0951,55820.0
2016-11-01 11:25:00,16.5,16.53,16.5,16.5,429744.0,15.0951,15.1225,15.0951,15.0951,429744.0
2016-11-01 11:30:00,16.5,16.51,16.47,16.5,81000.0,15.0951,15.1042,15.0677,15.0951,81000.0
2016-11-01 11:35:00,16.5,16.51,16.5,16.5,33868.0,15.0951,15.1042,15.0951,15.0951,33868.0
2016-11-01 11:40:00,16.5,16.52,16.49,16.51,53564.0,15.0951,15.1134,15.0859,15.1042,53564.0
2016-11-01 11:45:00,16.51,16.52,16.5,16.51,23864.0,15.1042,15.1134,15.0951,15.1042,23864.0
2016-11-01 11:50:00,16.51,16.51,16.5,16.5,14032.0,15.1042,15.1042,15.0951,15.0951,14032.0
2016-11-01 11:55:00,16.5,16.51,16.5,16.51,66700.0,15.0951,15.1042,15.0951,15.1042,66700.0
2016-11-01 12:00:00,16.51,16.51,16.5,16.5,42256.0,15.1042,15.1042,15.0951,15.0951,42256.0
2016-11-01 12:05:00,16.5,16.5,16.49,16.5,69216.0,15.0951,15.0951,15.0859,15.0951,69216.0
2016-11-01 12:10:00,16.49,16.5,16.49,16.5,85016.0,15.0859,15.0951,15.0859,15.0951,85016.0
2016-11-01 12:15:00,16.5,16.5,16.48,16.49,256828.0,15.0951,15.0951,15.0768,15.0859,256828.0
2016-11-01 12:20:00,16.49,16.5,16.49,16.49,115916.0,15.0859,15.0951,15.0859,15.0859,115916.0
2016-11-01 12:25:00,16.5,16.52,16.49,16.51,26180.0,15.0951,15.1134,15.0859,15.1042,26180.0
2016-11-01 12:30:00,16.51,16.53,16.51,16.52,27556.0,15.1042,15.1225,15.1042,15.1134,27556.0
2016-11-01 12:35:00,16.52,16.52,16.51,16.51,30000.0,15.1134,15.1134,15.1042,15.1042,30000.0
2016-11-01 12:40:00,16.5,16.51,16.49,16.5,34176.0,15.0951,15.1042,15.0859,15.0951,34176.0
2016-11-01 12:45:00,16.5,16.5,16.48,16.48,24904.0,15.0951,15.0951,15.0768,15.0768,24904.0
2016-11-01 12:50:00,16.48,16.5,16.48,16.5,41028.0,15.0768,15.0951,15.0768,15.0951,41028.0
2016-11-01 12:55:00,16.49,16.5,16.49,16.5,38080.0,15.0859,15.0951,15.0859,15.0951,38080.0
2016-11-01 13:00:00,16.5,16.5,16.49,16.5,39360.0,15.0951,15.0951,15.0859,15.0951,39360.0
2016-11-01 13:05:00,16.5,16.5,16.49,16.5,29200.0,15.0951,15.0951,15.0859,15.0951,29200.0
2016-11-01 13:10:00,16.5,16.51,16.5,16.5,32032.0,15.0951,15.1042,15.0951,15.0951,32032.0
2016-11-01 13:15:00,16.5,16.5,16.48,16.48,33608.0,15.0951,15.0951,15.0768,15.0768,33608.0
2016-11-01 13:20:00,16.48,16.5,16.46,16.48,67344.0,15.0768,15.0951,15.0585,15.0768,67344.0
2016-11-01 13:25:00,16.48,16.5,16.48,16.49,67076.0,15.0768,15.0951,15.0768,15.0859,67076.0
2016-11-01 13:30:00,16.49,16.49,16.47,16.48,48076.0,15.0859,15.0859,15.0677,15.0768,48076.0
2016-11-01 13:35:00,16.48,16.49,16.48,16.48,46056.0,15.0768,15.0859,15.0768,15.0768,46056.0
2016-11-01 13:40:00,16.48,16.48,16.44,16.44,71012.0,15.0768,15.0768,15.0402,15.0402,71012.0
2016-11-01 13:45:00,16.45,16.45,16.42,16.43,35136.0,15.0494,15.0494,15.0219,15.0311,35136.0
2016-11-01 13:50:00,16.44,16.46,16.44,16.45,75936.0,15.0402,15.0585,15.0402,15.0494,75936.0
2016-11-01 13:55:00,16.45,16.46,16.44,16.45,68840.0,15.0494,15.0585,15.0402,15.0494,68840.0
2016-11-01 14:00:00,16.45,16.46,16.44,16.44,65744.0,15.0494,15.0585,15.0402,15.0402,65744.0
2016-11-01 14:05:00,16.44,16.45,16.43,16.44,116540.0,15.0402,15.0494,15.0311,15.0402,116540.0
2016-11-01 14:10:00,16.44,16.45,16.42,16.42,65216.0,15.0402,15.0494,15.0219,15.0219,65216.0
2016-11-01 14:15:00,16.43,16.43,16.39,16.4,94364.0,15.0311,15.0311,14.9945,15.0036,94364.0
2016-11-01 14:20:00,16.41,16.43,16.4,16.43,75592.0,15.0128,15.0311,15.0036,15.0311,75592.0
2016-11-01 14:25:00,16.42,16.47,16.42,16.47,81652.0,15.0219,15.0677,15.0219,15.0677,81652.0
2016-11-01 14:30:00,16.47,16.48,16.45,16.47,65108.0,15.0677,15.0768,15.0494,15.0677,65108.0
2016-11-01 14:35:00,16.47,16.48,16.46,16.46,89188.0,15.0677,15.0768,15.0585,15.0585,89188.0
2016-11-01 14:40:00,16.46,16.46,16.43,16.45,92552.0,15.0585,15.0585,15.0311,15.0494,92552.0
2016-11-01 14:45:00,16.45,16.45,16.42,16.42,87216.0,15.0494,15.0494,15.0219,15.0219,87216.0
2016-11-01 14:50:00,16.42,16.44,16.42,16.44,100424.0,15.0219,15.0402,15.0219,15.0402,100424.0
2016-11-01 14:55:00,16.44,16.44,16.41,16.42,72132.0,15.0402,15.0402,15.0128,15.0219,72132.0
2016-11-01 15:00:00,16.41,16.44,16.41,16.43,91900.0,15.0128,15.0402,15.0128,15.0311,91900.0
2016-11-01 15:05:00,16.43,16.45,16.43,16.45,76392.0,15.0311,15.0494,15.0311,15.0494,76392.0
2016-11-01 15:10:00,16.45,16.45,16.43,16.44,98268.0,15.0494,15.0494,15.0311,15.0402,98268.0
2016-11-01 15:15:00,16.44,16.47,16.43,16.47,95144.0,15.0402,15.0677,15.0311,15.0677,95144.0
2016-11-01 15:20:00,16.48,16.48,16.45,16.46,78604.0,15.0768,15.0768,15.0494,15.0585,78604.0
2016-11-01 15:25:00,16.46,16.49,16.46,16.48,127264.0,15.0585,15.0859,15.0585,15.0768,127264.0
2016-11-01 15:30:00,16.48,16.49,16.47,16.48,90180.0,15.0768,15.0859,15.0677,15.0768,90180.0
2016-11-01 15:35:00,16.48,16.5,16.47,16.5,145112.0,15.0768,15.0951,15.0677,15.0951,145112.0
2016-11-01 15:40:00,16.5,16.5,16.48,16.49,195340.0,15.0951,15.0951,15.0768,15.0859,195340.0
2016-11-01 15:45:00,16.49,16.54,16.49,16.51,230660.0,15.0859,15.1317,15.0859,15.1042,230660.0
2016-11-01 15:50:00,16.51,16.51,16.49,16.51,221652.0,15.1042,15.1042,15.0859,15.1042,221652.0
2016-11-01 15:55:00,16.51,16.51,16.49,16.5,407564.0,15.1042,15.1042,15.0859,15.0951,407564.0
2016-11-02 09:30:00,16.45,16.53,16.41,16.51,168852.0,15.0494,15.1225,15.0128,15.1042,168852.0
2016-11-02 09:35:00,16.5,16.53,16.49,16.51,56280.0,15.0951,15.1225,15.0859,15.1042,56280.0
2016-11-02 09:40:00,16.5,16.51,16.45,16.48,143048.0,15.0951,15.1042,15.0494,15.0768,143048.0
2016-11-02 09:45:00,16.48,16.5,16.48,16.48,53780.0,15.0768,15.0951,15.0768,15.0768,53780.0
2016-11-02 09:50:00,16.48,16.5,16.47,16.48,99756.0,15.0768,15.0951,15.0677,15.0768,99756.0
2016-11-02 09:55:00,16.48,16.5,16.47,16.48,73316.0,15.0768,15.0951,15.0677,15.0768,73316.0
2016-11-02 10:00:00,16.47,16.49,16.46,16.48,43040.0,15.0677,15.0859,15.0585,15.0768,43040.0
2016-11-02 10:05:00,16.48,16.48,16.48,16.48,75004.0,15.0768,15.0768,15.0768,15.0768,75004.0
2016-11-02 10:10:00,16.47,16.48,16.45,16.45,106576.0,15.0677,15.0768,15.0494,15.0494,106576.0
2016-11-02 10:15:00,16.45,16.47,16.41,16.41,138752.0,15.0494,15.0677,15.0128,15.0128,138752.0
2016-11-02 10:20:00,16.41,16.44,16.39,16.42,101976.0,15.0128,15.0402,14.9945,15.0219,101976.0
2016-11-02 10:25:00,16.42,16.47,16.42,16.47,29940.0,15.0219,15.0677,15.0219,15.0677,29940.0
2016-11-02 10:30:00,16.46,16.46,16.4,16.4,43224.0,15.0585,15.0585,15.0036,15.0036,43224.0
2016-11-02 10:35:00,16.41,16.44,16.4,16.44,32424.0,15.0128,15.0402,15.0036,15.0402,32424.0
2016-11-02 10:40:00,16.44,16.46,16.43,16.45,34180.0,15.0402,15.0585,15.0311,15.0494,34180.0
2016-11-02 10:45:00,16.45,16.47,16.43,16.46,41708.0,15.0494,15.0677,15.0311,15.0585,41708.0
2016-11-02 10:50:00,16.46,16.46,16.43,16.44,42248.0,15.0585,15.0585,15.0311,15.0402,42248.0
2016-11-02 10:55:00,16.44,16.45,16.43,16.44,45464.0,15.0402,15.0494,15.0311,15.0402,45464.0
2016-11-02 11:00:00,16.44,16.44,16.42,16.42,94640.0,15.0402,15.0402,15.0219,15.0219,94640.0
2016-11-02 11:05:00,16.42,16.43,16.4,16.43,30864.0,15.0219,15.0311,15.0036,15.0311,30864.0
2016-11-02 11:10:00,16.43,16.44,16.43,16.44,33312.0,15.0311,15.0402,15.0311,15.0402,33312.0
2016-11-02 11:15:00,16.44,16.47,16.44,16.47,30896.0,15.0402,15.0677,15.0402,15.0677,30896.0
2016-11-02 11:20:00,16.47,16.47,16.45,16.45,40124.0,15.0677,15.0677,15.0494,15.0494,40124.0
2016-11-02 11:25:00,16.46,16.47,16.43,16.44,80888.0,15.0585,15.0677,15.0311,15.0402,80888.0
2016-11-02 11:30:00,16.44,16.45,16.43,16.44,43316.0,15.0402,15.0494,15.0311,15.0402,43316.0
2016-11-02 11:35:00,16.43,16.43,16.41,16.41,81200.0,15.0311,15.0311,15.0128,15.0128,81200.0
2016-11-02 11:40:00,16.41,16.41,16.39,16.41,39616.0,15.0128,15.0128,14.9945,15.0128,39616.0
2016-11-02 11:45:00,16.41,16.42,16.41,16.42,35424.0,15.0128,15.0219,15.0128,15.0219,35424.0
2016-11-02 11:50:00,16.41,16.41,16.39,16.39,44280.0,15.0128,15.0128,14.9945,14.9945,44280.0
2016-11-02 11:55:00,16.39,16.4,16.39,16.4,37156.0,14.9945,15.0036,14.9945,15.0036,37156.0
2016-11-02 12:00:00,16.4,16.4,16.39,16.39,41104.0,15.0036,15.0036,14.9945,14.9945,41104.0
2016-11-02 12:05:00,16.39,16.41,16.38,16.41,38852.0,14.9945,15.0128,14.9853,15.0128,38852.0
2016-11-02 12:10:00,16.4,16.41,16.39,16.39,66208.0,15.0036,15.0128,14.9945,14.9945,66208.0
2016-11-02 12:15:00,16.39,16.4,16.39,16.4,27336.0,14.9945,15.0036,14.9945,15.0036,27336.0
2016-11-02 12:20:00,16.4,16.4,16.39,16.4,35728.0,15.0036,15.0036,14.9945,15.0036,35728.0
2016-11-02 12:25:00,16.4,16.41,16.39,16.4,50948.0,15.0036,15.0128,14.9945,15.0036,50948.0
2016-11-02 12:30:00,16.4,16.4,16.38,16.38,66600.0,15.0036,15.0036,14.9853,14.9853,66600.0
2016-11-02 12:35:00,16.38,16.38,16.36,16.38,68576.0,14.9853,14.9853,14.967,14.9853,68576.0
2016-11-02 12:40:00,16.38,16.39,16.38,16.39,30508.0,14.9853,14.9945,14.9853,14.9945,30508.0
2016-11-02 12:45:00,16.39,16.39,16.38,16.38,21644.0,14.9945,14.9945,14.9853,14.9853,21644.0
2016-11-02 12:50:00,16.38,16.38,16.36,16.36,44752.0,14.9853,14.9853,14.967,14.967,44752.0
2016-11-02 12:55:00,16.37,16.38,16.35,16.38,141100.0,14.9762,14.9853,14.9579,14.9853,141100.0
2016-11-02 13:00:00,16.38,16.38,16.35,16.35,26612.0,14.9853,14.9853,14.9579,14.9579,26612.0
2016-11-02 13:05:00,16.35,16.36,16.33,16.34,48568.0,14.9579,14.967,14.9396,14.9487,48568.0
2016-11-02 13:10:00,16.34,16.35,16.32,16.32,46816.0,14.9487,14.9579,14.9304,14.9304,46816.0
2016-11-02 13:15:00,16.32,16.32,16.3,16.3,26408.0,14.9304,14.9304,14.9121,14.9121,26408.0
2016-11-02 13:20:00,16.3,16.33,16.3,16.32,28496.0,14.9121,14.9396,14.9121,14.9304,28496.0
2016-11-02 13:25:00,16.32,16.35,16.31,16.35,25780.0,14.9304,14.9579,14.9213,14.9579,25780.0
2016-11-02 13:30:00,16.34,16.34,16.33,16.33,18408.0,14.9487,14.9487,14.9396,14.9396,18408.0
2016-11-02 13:35:00,16.33,16.34,16.31,16.31,34404.0,14.9396,14.9487,14.9213,14.9213,34404.0
2016-11-02 13:40:00,16.31,16.34,16.31,16.33,38192.0,14.9213,14.9487,14.9213,14.9396,38192.0
2016-11-02 13:45:00,16.33,16.33,16.32,16.32,33420.0,14.9396,14.9396,14.9304,14.9304,33420.0
2016-11-02 13:50:00,16.32,16.33,16.31,16.32,29052.0,14.9304,14.9396,14.9213,14.9304,29052.0
2016-11-02 13:55:00,16.32,16.34,16.32,16.32,39972.0,14.9304,14.9487,14.9304,14.9304,39972.0
2016-11-02 14:00:00,16.32,16.33,16.28,16.29,111492.0,14.9304,14.9396,14.8938,14.903,111492.0
2016-11-02 14:05:00,16.29,16.29,16.23,16.24,80480.0,14.903,14.903,14.8481,14.8572,80480.0
2016-11-02 14:10:00,16.24,16.29,16.24,16.28,85212.0,14.8572,14.903,14.8572,14.8938,85212.0
2016-11-02 14:15:00,16.28,16.29,16.26,16.29,56692.0,14.8938,14.903,14.8755,14.903,56692.0
2016-11-02 14:20:00,16.3,16.33,16.29,16.32,69908.0,14.9121,14.9396,14.903,14.9304,69908.0
2016-11-02 14:25:00,16.33,16.34,16.31,16.31,46440.0,14.9396,14.9487,14.9213,14.9213,46440.0
2016-11-02 14:30:00,16.31,16.32,16.3,16.3,48332.0,14.9213,14.9304,14.9121,14.9121,48332.0
2016-11-02 14:35:00,16.3,16.33,16.3,16.31,55844.0,14.9121,14.9396,14.9121,14.9213,55844.0
2016-11-02 14:40:00,16.31,16.32,16.3,16.31,35044.0,14.9213,14.9304,14.9121,14.9213,35044.0
2016-11-02 14:45:00,16.31,16.32,16.28,16.29,54312.0,14.9213,14.9304,14.8938,14.903,54312.0
2016-11-02 14:50:00,16.29,16.29,16.27,16.28,107700.0,14.903,14.903,14.8847,14.8938,107700.0
2016-11-02 14:55:00,16.28,16.3,16.28,16.29,44856.0,14.8938,14.9121,14.8938,14.903,44856.0
2016-11-02 15:00:00,16.29,16.32,16.28,16.32,85492.0,14.903,14.9304,14.8938,14.9304,85492.0
2016-11-02 15:05:00,16.32,16.34,16.31,16.33,181952.0,14.9304,14.9487,14.9213,14.9396,181952.0
2016-11-02 15:10:00,16.34,16.34,16.32,16.33,65352.0,14.9487,14.9487,14.9304,14.9396,65352.0
2016-11-02 15:15:00,16.33,16.34,16.32,16.33,68544.0,14.9396,14.9487,14.9304,14.9396,68544.0
2016-11-02 15:20:00,16.33,16.34,16.33,16.34,94104.0,14.9396,14.9487,14.9396,14.9487,94104.0
2016-11-02 15:25:00,16.34,16.36,16.34,16.34,117904.0,14.9487,14.967,14.9487,14.9487,117904.0
2016-11-02 15:30:00,16.34,16.34,16.33,16.33,77184.0,14.9487,14.9487,14.9396,14.9396,77184.0
2016-11-02 15:35:00,16.33,16.33,16.29,16.3,119080.0,14.9396,14.9396,14.903,14.9121,119080.0
2016-11-02 15:40:00,16.3,16.31,16.29,16.3,96192.0,14.9121,14.9213,14.903,14.9121,96192.0
2016-11-02 15:45:00,16.3,16.31,16.29,16.29,192472.0,14.9121,14.9213,14.903,14.903,192472.0
2016-11-02 15:50:00,16.29,16.3,16.27,16.28,172816.0,14.903,14.9121,14.8847,14.8938,172816.0
2016-11-02 15:55:00,16.28,16.29,16.27,16.28,262512.0,14.8938,14.903,14.8847,14.8938,262512.0
2016-11-03 09:30:00,16.29,16.32,16.25,16.26,68936.0,14.903,14.9304,14.8664,14.8755,68936.0
2016-11-03 09:35:00,16.24,16.29,16.24,16.27,27904.0,14.8572,14.903,14.8572,14.8847,27904.0
2016-11-03 09:40:00,16.27,16.27,16.24,16.24,13708.0,14.8847,14.8847,14.8572,14.8572,13708.0
2016-11-03 09:45:00,16.24,16.25,16.24,16.25,15016.0,14.8572,14.8664,14.8572,14.8664,15016.0
2016-11-03 09:50:00,16.25,16.28,16.25,16.26,12600.0,14.8664,14.8938,14.8664,14.8755,12600.0
2016-11-03 09:55:00,16.26,16.27,16.25,16.25,11200.0,14.8755,14.8847,14.8664,14.8664,11200.0
2016-11-03 10:00:00,16.24,16.25,16.23,16.24,20760.0,14.8572,14.8664,14.8481,14.8572,20760.0
2016-11-03 10:05:00,16.24,16.28,16.24,16.25,32828.0,14.8572,14.8938,14.8572,14.8664,32828.0
2016-11-03 10:10:00,16.25,16.27,16.25,16.27,23360.0,14.8664,14.8847,14.8664,14.8847,23360.0
2016-11-03 10:15:00,16.27,16.27,16.23,16.24,24212.0,14.8847,14.8847,14.8481,14.8572,24212.0
2016-11-03 10:20:00,16.24,16.27,16.24,16.27,35688.0,14.8572,14.8847,14.8572,14.8847,35688.0
2016-11-03 10:25:00,16.27,16.28,16.27,16.28,21200.0,14.8847,14.8938,14.8847,14.8938,21200.0
2016-11-03 10:30:00,16.28,16.28,16.26,16.28,16920.0,14.8938,14.8938,14.8755,14.8938,16920.0
2016-11-03 10:35:00,16.28,16.29,16.27,16.28,21764.0,14.8938,14.903,14.8847,14.8938,21764.0
2016-11-03 10:40:00,16.28,16.29,16.27,16.29,20540.0,14.8938,14.903,14.8847,14.903,20540.0
2016-11-03 10:45:00,16.29,16.3,16.27,16.29,28732.0,14.903,14.9121,14.8847,14.903,28732.0
2016-11-03 10:50:00,16.29,16.3,16.29,16.29,21588.0,14.903,14.9121,14.903,14.903,21588.0
2016-11-03 10:55:00,16.29,16.29,16.25,16.26,24680.0,14.903,14.903,14.8664,14.8755,24680.0
2016-11-03 11:00:00,16.26,16.26,16.24,16.26,28116.0,14.8755,14.8755,14.8572,14.8755,28116.0
2016-11-03 11:05:00,16.26,16.27,16.26,16.27,23596.0,14.8755,14.8847,14.8755,14.8847,23596.0
2016-11-03 11:10:00,16.27,16.28,16.27,16.28,9192.0,14.8847,14.8938,14.8847,14.8938,9192.0
2016-11-03 11:15:00,16.28,16.28,16.25,16.26,63032.0,14.8938,14.8938,14.8664,14.8755,63032.0
2016-11-03 11:20:00,16.26,16.26,16.23,16.24,91976.0,14.8755,14.8755,14.8481,14.8572,91976.0
2016-11-03 11:25:00,16.24,16.25,16.24,16.25,38144.0,14.8572,14.8664,14.8572,14.8664,38144.0
2016-11-03 11:30:00,16.25,16.26,16.25,16.25,46476.0,14.8664,14.8755,14.8664,14.8664,46476.0
2016-11-03 11:35:00,16.25,16.25,16.25,16.25,39928.0,14.8664,14.8664,14.8664,14.8664,39928.0
2016-11-03 11:40:00,16.26,16.27,16.25,16.25,39272.0,14.8755,14.8847,14.8664,14.8664,39272.0
2016-11-03 11:45:00,16.26,16.28,16.26,16.26,30400.0,14.8755,14.8938,14.8755,14.8755,30400.0
2016-11-03 11:50:00,16.26,16.27,16.25,16.26,49064.0,14.8755,14.8847,14.8664,14.8755,49064.0
2016-11-03 11:55:00,16.26,16.27,16.25,16.25,47928.0,14.8755,14.8847,14.8664,14.8664,47928.0
2016-11-03 12:00:00,16.26,16.28,16.26,16.28,33724.0,14.8755,14.8938,14.8755,14.8938,33724.0
2016-11-03 12:05:00,16.27,16.28,16.26,16.26,46636.0,14.8847,14.8938,14.8755,14.8755,46636.0
2016-11-03 12:10:00,16.27,16.28,16.27,16.27,27800.0,14.8847,14.8938,14.8847,14.8847,27800.0
2016-11-03 12:15:00,16.27,16.27,16.25,16.26,23832.0,14.8847,14.8847,14.8664,14.8755,23832.0
2016-11-03 12:20:00,16.26,16.27,16.26,16.26,19644.0,14.8755,14.8847,14.8755,14.8755,19644.0
2016-11-03 12:25:00,16.27,16.27,16.26,16.27,6868.0,14.8847,14.8847,14.8755,14.8847,6868.0
2016-11-03 12:30:00,16.26,16.27,16.26,16.26,29920.0,14.8755,14.8847,14.8755,14.8755,29920.0
2016-11-03 12:35:00,16.26,16.26,16.25,16.26,27600.0,14.8755,14.8755,14.8664,14.8755,27600.0
2016-11-03 12:40:00,16.26,16.27,16.25,16.25,22260.0,14.8755,14.8847,14.8664,14.8664,22260.0
2016-11-03 12:45:00,16.25,16.25,16.25,16.25,20352.0,14.8664,14.8664,14.8664,14.8664,20352.0
2016-11-03 12:50:00,16.24,16.26,16.24,16.26,25200.0,14.8572,14.8755,14.8572,14.8755,25200.0
2016-11-03 12:55:00,16.25,16.26,16.25,16.25,14980.0,14.8664,14.8755,14.8664,14.8664,14980.0
2016-11-03 13:00:00,16.25,16.25,16.23,16.23,26816.0,14.8664,14.8664,14.8481,14.8481,26816.0
2016-11-03 13:05:00,16.23,16.24,16.23,16.24,27276.0,14.8481,14.8572,14.8481,14.8572,27276.0
2016-11-03 13:10:00,16.24,16.24,16.22,16.22,26104.0,14.8572,14.8572,14.8389,14.8389,26104.0
2016-11-03 13:15:00,16.22,16.22,16.21,16.22,18000.0,14.8389,14.8389,14.8298,14.8389,18000.0
2016-11-03 13:20:00,16.22,16.23,16.21,16.22,16968.0,14.8389,14.8481,14.8298,14.8389,16968.0
2016-11-03 13:25:00,16.23,16.24,16.22,16.23,53480.0,14.8481,14.8572,14.8389,14.8481,53480.0
2016-11-03 13:30:00,16.23,16.24,16.23,16.24,75200.0,14.8481,14.8572,14.8481,14.8572,75200.0
2016-11-03 13:35:00,16.24,16.24,16.23,16.24,107084.0,14.8572,14.8572,14.8481,14.8572,107084.0
2016-11-03 13:40:00,16.24,16.24,16.21,16.21,103260.0,14.8572,14.8572,14.8298,14.8298,103260.0
2016-11-03 13:45:00,16.21,16.21,16.2,16.2,88784.0,14.8298,14.8298,14.8206,14.8206,88784.0
2016-11-03 13:50:00,16.2,16.2,16.18,16.2,40664.0,14.8206,14.8206,14.8023,14.8206,40664.0
2016-11-03 13:55:00,16.2,16.2,16.19,16.2,27584.0,14.8206,14.8206,14.8115,14.8206,27584.0
2016-11-03 14:00:00,16.2,16.23,16.2,16.23,28196.0,14.8206,14.8481,14.8206,14.8481,28196.0
2016-11-03 14:05:00,16.22,16.23,16.21,16.21,34516.0,14.8389,14.8481,14.8298,14.8298,34516.0
2016-11-03 14:10:00,16.22,16.23,16.22,16.23,21404.0,14.8389,14.8481,14.8389,14.8481,21404.0
2016-11-03 14:15:00,16.23,16.23,16.22,16.22,25076.0,14.8481,14.8481,14.8389,14.8389,25076.0
2016-11-03 14:20:00,16.22,16.24,16.21,16.23,47484.0,14.8389,14.8572,14.8298,14.8481,47484.0
2016-11-03 14:25:00,16.23,16.23,16.22,16.22,28252.0,14.8481,14.8481,14.8389,14.8389,28252.0
2016-11-03 14:30:00,16.22,16.22,16.21,16.21,43308.0,14.8389,14.8389,14.8298,14.8298,43308.0
2016-11-03 14:35:00,16.21,16.22,16.2,16.2,27908.0,14.8298,14.8389,14.8206,14.8206,27908.0
2016-11-03 14:40:00,16.2,16.22,16.2,16.21,29540.0,14.8206,14.8389,14.8206,14.8298,29540.0
2016-11-03 14:45:00,16.21,16.22,16.2,16.22,30080.0,14.8298,14.8389,14.8206,14.8389,30080.0
2016-11-03 14:50:00,16.22,16.22,16.21,16.22,30912.0,14.8389,14.8389,14.8298,14.8389,30912.0
2016-11-03 14:55:00,16.22,16.23,16.21,16.22,38788.0,14.8389,14.8481,14.8298,14.8389,38788.0
2016-11-03 15:00:00,16.22,16.23,16.21,16.21,37032.0,14.8389,14.8481,14.8298,14.8298,37032.0
2016-11-03 15:05:00,16.21,16.21,16.2,16.21,31268.0,14.8298,14.8298,14.8206,14.8298,31268.0
2016-11-03 15:10:00,16.21,16.22,16.21,16.22,39564.0,14.8298,14.8389,14.8298,14.8389,39564.0
2016-11-03 15:15:00,16.22,16.23,16.21,16.21,52800.0,14.8389,14.8481,14.8298,14.8298,52800.0
2016-11-03 15:20:00,16.2,16.22,16.2,16.22,29880.0,14.8206,14.8389,14.8206,14.8389,29880.0
2016-11-03 15:25:00,16.22,16.23,16.21,16.21,44824.0,14.8389,14.8481,14.8298,14.8298,44824.0
2016-11-03 15:30:00,16.21,16.21,16.19,16.2,72408.0,14.8298,14.8298,14.8115,14.8206,72408.0
2016-11-03 15:35:00,16.2,16.21,16.19,16.2,63372.0,14.8206,14.8298,14.8115,14.8206,63372.0
2016-11-03 15:40:00,16.2,16.21,16.19,16.19,116308.0,14.8206,14.8298,14.8115,14.8115,116308.0
2016-11-03 15:45:00,16.19,16.21,16.19,16.2,137296.0,14.8115,14.8298,14.8115,14.8206,137296.0
2016-11-03 15:50:00,16.2,16.21,16.2,16.2,120140.0,14.8206,14.8298,14.8206,14.8206,120140.0
2016-11-03 15:55:00,16.21,16.22,16.2,16.22,232064.0,14.8298,14.8389,14.8206,14.8389,232064.0
2016-11-04 09:30:00,16.23,16.31,16.23,16.28,52584.0,14.8481,14.9213,14.8481,14.8938,52584.0
2016-11-04 09:35:00,16.27,16.32,16.26,16.32,33472.0,14.8847,14.9304,14.8755,14.9304,33472.0
2016-11-04 09:40:00,16.32,16.32,16.25,16.27,21100.0,14.9304,14.9304,14.8664,14.8847,21100.0
2016-11-04 09:45:00,16.27,16.3,16.24,16.24,15376.0,14.8847,14.9121,14.8572,14.8572,15376.0
2016-11-04 09:50:00,16.23,16.27,16.21,16.27,15204.0,14.8481,14.8847,14.8298,14.8847,15204.0
2016-11-04 09:55:00,16.27,16.27,16.22,16.23,11856.0,14.8847,14.8847,14.8389,14.8481,11856.0
2016-11-04 10:00:00,16.24,16.25,16.23,16.24,34004.0,14.8572,14.8664,14.8481,14.8572,34004.0
2016-11-04 10:05:00,16.24,16.26,16.23,16.25,22328.0,14.8572,14.8755,14.8481,14.8664,22328.0
2016-11-04 10:10:00,16.25,16.25,16.24,16.24,49452.0,14.8664,14.8664,14.8572,14.8572,49452.0
2016-11-04 10:15:00,16.24,16.25,16.22,16.24,36852.0,14.8572,14.8664,14.8389,14.8572,36852.0
2016-11-04 10:20:00,16.24,16.27,16.24,16.26,57988.0,14.8572,14.8847,14.8572,14.8755,57988.0
2016-11-04 10:25:00,16.25,16.28,16.25,16.27,37396.0,14.8664,14.8938,14.8664,14.8847,37396.0
2016-11-04 10:30:00,16.27,16.28,16.25,16.26,42216.0,14.8847,14.8938,14.8664,14.8755,42216.0
2016-11-04 10:35:00,16.26,16.28,16.26,16.27,29316.0,14.8755,14.8938,14.8755,14.8847,29316.0
2016-11-04 10:40:00,16.27,16.28,16.27,16.27,20980.0,14.8847,14.8938,14.8847,14.8847,20980.0
2016-11-04 10:45:00,16.27,16.28,16.26,16.27,36896.0,14.8847,14.8938,14.8755,14.8847,36896.0
2016-11-04 10:50:00,16.27,16.28,16.26,16.28,44432.0,14.8847,14.8938,14.8755,14.8938,44432.0
2016-11-04 10:55:00,16.28,16.29,16.27,16.27,25964.0,14.8938,14.903,14.8847,14.8847,25964.0
2016-11-04 11:00:00,16.27,16.3,16.27,16.3,35740.0,14.8847,14.9121,14.8847,14.9121,35740.0
2016-11-04 11:05:00,16.3,16.3,16.27,16.27,24428.0,14.9121,14.9121,14.8847,14.8847,24428.0
2016-11-04 11:10:00,16.27,16.29,16.26,16.29,41444.0,14.8847,14.903,14.8755,14.903,41444.0
2016-11-04 11:15:00,16.29,16.3,16.28,16.29,33964.0,14.903,14.9121,14.8938,14.903,33964.0
2016-11-04 11:20:00,16.3,16.31,16.3,16.3,24644.0,14.9121,14.9213,14.9121,14.9121,24644.0
2016-11-04 11:25:00,16.31,16.32,16.31,16.32,11792.0,14.9213,14.9304,14.9213,14.9304,11792.0
2016-11-04 11:30:00,16.32,16.32,16.29,16.3,46108.0,14.9304,14.9304,14.903,14.9121,46108.0
2016-11-04 11:35:00,16.3,16.3,16.27,16.28,36008.0,14.9121,14.9121,14.8847,14.8938,36008.0
2016-11-04 11:40:00,16.28,16.29,16.27,16.29,21440.0,14.8938,14.903,14.8847,14.903,21440.0
2016-11-04 11:45:00,16.29,16.29,16.27,16.28,16900.0,14.903,14.903,14.8847,14.8938,16900.0
2016-11-04 11:50:00,16.28,16.29,16.27,16.29,20816.0,14.8938,14.903,14.8847,14.903,20816.0
2016-11-04 11:55:00,16.28,16.29,16.28,16.29,25960.0,14.8938,14.903,14.8938,14.903,25960.0
2016-11-04 12:00:00,16.29,16.3,16.29,16.29,16392.0,14.903,14.9121,14.903,14.903,16392.0
2016-11-04 12:05:00,16.3,16.31,16.29,16.31,21632.0,14.9121,14.9213,14.903,14.9213,21632.0
2016-11-04 12:10:00,16.31,16.32,16.31,16.32,42848.0,14.9213,14.9304,14.9213,14.9304,42848.0
2016-11-04 12:15:00,16.32,16.32,16.31,16.32,13584.0,14.9304,14.9304,14.9213,14.9304,13584.0
2016-11-04 12:20:00,16.31,16.32,16.31,16.32,21180.0,14.9213,14.9304,14.9213,14.9304,21180.0
2016-11-04 12:25:00,16.33,16.33,16.33,16.33,17572.0,14.9396,14.9396,14.9396,14.9396,17572.0
2016-11-04 12:30:00,16.33,16.33,16.32,16.32,18332.0,14.9396,14.9396,14.9304,14.9304,18332.0
2016-11-04 12:35:00,16.32,16.32,16.32,16.32,18416.0,14.9304,14.9304,14.9304,14.9304,18416.0
2016-11-04 12:40:00,16.32,16.32,16.32,16.32,20936.0,14.9304,14.9304,14.9304,14.9304,20936.0
2016-11-04 12:45:00,16.32,16.34,16.32,16.34,15524.0,14.9304,14.9487,14.9304,14.9487,15524.0
2016-11-04 12:50:00,16.34,16.34,16.33,16.33,18944.0,14.9487,14.9487,14.9396,14.9396,18944.0
2016-11-04 12:55:00,16.33,16.34,16.33,16.34,21400.0,14.9396,14.9487,14.9396,14.9487,21400.0
2016-11-04 13:00:00,16.34,16.35,16.34,16.35,22720.0,14.9487,14.9579,14.9487,14.9579,22720.0
2016-11-04 13:05:00,16.35,16.36,16.35,16.35,6964.0,14.9579,14.967,14.9579,14.9579,6964.0
2016-11-04 13:10:00,16.35,16.36,16.34,16.35,46208.0,14.9579,14.967,14.9487,14.9579,46208.0
2016-11-04 13:15:00,16.35,16.36,16.35,16.36,23192.0,14.9579,14.967,14.9579,14.967,23192.0
2016-11-04 13:20:00,16.36,16.36,16.34,16.34,25000.0,14.967,14.967,14.9487,14.9487,25000.0
2016-11-04 13:25:00,16.34,16.34,16.33,16.33,16600.0,14.9487,14.9487,14.9396,14.9396,16600.0
2016-11-04 13:30:00,16.33,16.35,16.33,16.35,22116.0,14.9396,14.9579,14.9396,14.9579,22116.0
2016-11-04 13:35:00,16.35,16.35,16.35,16.35,13200.0,14.9579,14.9579,14.9579,14.9579,13200.0
2016-11-04 13:40:00,16.35,16.35,16.34,16.35,46008.0,14.9579,14.9579,14.9487,14.9579,46008.0
2016-11-04 13:45:00,16.34,16.35,16.34,16.34,10956.0,14.9487,14.9579,14.9487,14.9487,10956.0
2016-11-04 13:50:00,16.34,16.35,16.33,16.33,20372.0,14.9487,14.9579,14.9396,14.9396,20372.0
2016-11-04 13:55:00,16.33,16.34,16.33,16.34,22064.0,14.9396,14.9487,14.9396,14.9487,22064.0
2016-11-04 14:00:00,16.34,16.34,16.33,16.34,27632.0,14.9487,14.9487,14.9396,14.9487,27632.0
2016-11-04 14:05:00,16.33,16.33,16.31,16.31,18800.0,14.9396,14.9396,14.9213,14.9213,18800.0
2016-11-04 14:10:00,16.31,16.32,16.31,16.32,18008.0,14.9213,14.9304,14.9213,14.9304,18008.0
2016-11-04 14:15:00,16.32,16.34,16.32,16.34,24600.0,14.9304,14.9487,14.9304,14.9487,24600.0
2016-11-04 14:20:00,16.33,16.34,16.33,16.33,13584.0,14.9396,14.9487,14.9396,14.9396,13584.0
2016-11-04 14:25:00,16.33,16.33,16.32,16.32,44704.0,14.9396,14.9396,14.9304,14.9304,44704.0
2016-11-04 14:30:00,16.32,16.32,16.3,16.3,58000.0,14.9304,14.9304,14.9121,14.9121,58000.0
2016-11-04 14:35:00,16.3,16.31,16.3,16.3,16064.0,14.9121,14.9213,14.9121,14.9121,16064.0
2016-11-04 14:40:00,16.3,16.32,16.3,16.32,33324.0,14.9121,14.9304,14.9121,14.9304,33324.0
2016-11-04 14:45:00,16.32,16.32,16.28,16.29,31284.0,14.9304,14.9304,14.8938,14.903,31284.0
2016-11-04 14:50:00,16.29,16.3,16.28,16.28,36580.0,14.903,14.9121,14.8938,14.8938,36580.0
2016-11-04 14:55:00,16.28,16.29,16.28,16.28,28324.0,14.8938,14.903,14.8938,14.8938,28324.0
2016-11-04 15:00:00,16.28,16.28,16.26,16.26,48072.0,14.8938,14.8938,14.8755,14.8755,48072.0
2016-11-04 15:05:00,16.26,16.27,16.25,16.25,38860.0,14.8755,14.8847,14.8664,14.8664,38860.0
2016-11-04 15:10:00,16.25,16.27,16.25,16.27,37116.0,14.8664,14.8847,14.8664,14.8847,37116.0
2016-11-04 15:15:00,16.27,16.27,16.25,16.25,24192.0,14.8847,14.8847,14.8664,14.8664,24192.0
2016-11-04 15:20:00,16.25,16.27,16.25,16.25,34772.0,14.8664,14.8847,14.8664,14.8664,34772.0
2016-11-04 15:25:00,16.25,16.27,16.25,16.26,39404.0,14.8664,14.8847,14.8664,14.8755,39404.0
2016-11-04 15:30:00,16.26,16.26,16.25,16.25,48600.0,14.8755,14.8755,14.8664,14.8664,48600.0
2016-11-04 15:35:00,16.25,16.25,16.24,16.25,49272.0,14.8664,14.8664,14.8572,14.8664,49272.0
2016-11-04 15:40:00,16.25,16.25,16.24,16.25,57104.0,14.8664,14.8664,14.8572,14.8664,57104.0
2016-11-04 15:45:00,16.25,16.25,16.22,16.24,124264.0,14.8664,14.8664,14.8389,14.8572,124264.0
2016-11-04 15:50:00,16.24,16.24,16.22,16.24,72324.0,14.8572,14.8572,14.8389,14.8572,72324.0
2016-11-04 15:55:00,16.24,16.24,16.23,16.23,146676.0,14.8572,14.8572,14.8481,14.8481,146676.0
2016-11-07 09:30:00,16.45,16.57,16.45,16.56,218116.0,15.0494,15.1591,15.0494,15.15,218116.0
2016-11-07 09:35:00,16.56,16.58,16.51,16.54,30272.0,15.15,15.1683,15.1042,15.1317,30272.0
2016-11-07 09:40:00,16.55,16.56,16.52,16.52,33304.0,15.1408,15.15,15.1134,15.1134,33304.0
2016-11-07 09:45:00,16.52,16.54,16.5,16.5,34584.0,15.1134,15.1317,15.0951,15.0951,34584.0
2016-11-07 09:50:00,16.5,16.51,16.5,16.5,14000.0,15.0951,15.1042,15.0951,15.0951,14000.0
2016-11-07 09:55:00,16.5,16.51,16.5,16.51,24168.0,15.0951,15.1042,15.0951,15.1042,24168.0
2016-11-07 10:00:00,16.5,16.53,16.5,16.51,30300.0,15.0951,15.1225,15.0951,15.1042,30300.0
2016-11-07 10:05:00,16.51,16.52,16.51,16.51,18400.0,15.1042,15.1134,15.1042,15.1042,18400.0
2016-11-07 10:10:00,16.51,16.51,16.5,16.5,18396.0,15.1042,15.1042,15.0951,15.0951,18396.0
2016-11-07 10:15:00,16.5,16.5,16.49,16.5,16156.0,15.0951,15.0951,15.0859,15.0951,16156.0
2016-11-07 10:20:00,16.5,16.51,16.5,16.51,21192.0,15.0951,15.1042,15.0951,15.1042,21192.0
2016-11-07 10:25:00,16.5,16.51,16.5,16.51,24056.0,15.0951,15.1042,15.0951,15.1042,24056.0
2016-11-07 10:30:00,16.5,16.51,16.49,16.51,39968.0,15.0951,15.1042,15.0859,15.1042,39968.0
2016-11-07 10:35:00,16.51,16.51,16.5,16.51,17404.0,15.1042,15.1042,15.0951,15.1042,17404.0
2016-11-07 10:40:00,16.51,16.51,16.49,16.49,25848.0,15.1042,15.1042,15.0859,15.0859,25848.0
2016-11-07 10:45:00,16.49,16.5,16.49,16.5,35212.0,15.0859,15.0951,15.0859,15.0951,35212.0
2016-11-07 10:50:00,16.5,16.5,16.49,16.5,30916.0,15.0951,15.0951,15.0859,15.0951,30916.0
2016-11-07 10:55:00,16.5,16.51,16.49,16.5,51324.0,15.0951,15.1042,15.0859,15.0951,51324.0
2016-11-07 11:00:00,16.5,16.5,16.5,16.5,21304.0,15.0951,15.0951,15.0951,15.0951,21304.0
2016-11-07 11:05:00,16.5,16.5,16.5,16.5,28000.0,15.0951,15.0951,15.0951,15.0951,28000.0
2016-11-07 11:10:00,16.5,16.52,16.5,16.52,24596.0,15.0951,15.1134,15.0951,15.1134,24596.0
2016-11-07 11:15:00,16.51,16.51,16.5,16.5,8988.0,15.1042,15.1042,15.0951,15.0951,8988.0
2016-11-07 11:20:00,16.5,16.5,16.5,16.5,18640.0,15.0951,15.0951,15.0951,15.0951,18640.0
2016-11-07 11:25:00,16.5,16.51,16.5,16.51,23392.0,15.0951,15.1042,15.0951,15.1042,23392.0
2016-11-07 11:30:00,16.51,16.52,16.5,16.5,42100.0,15.1042,15.1134,15.0951,15.0951,42100.0
2016-11-07 11:35:00,16.51,16.53,16.51,16.53,55452.0,15.1042,15.1225,15.1042,15.1225,55452.0
2016-11-07 11:40:00,16.53,16.54,16.53,16.54,15600.0,15.1225,15.1317,15.1225,15.1317,15600.0
2016-11-07 11:45:00,16.55,16.55,16.54,16.54,27740.0,15.1408,15.1408,15.1317,15.1317,27740.0
2016-11-07 11:50:00,16.54,16.55,16.53,16.55,36168.0,15.1317,15.1408,15.1225,15.1408,36168.0
2016-11-07 11:55:00,16.55,16.55,16.55,16.55,12208.0,15.1408,15.1408,15.1408,15.1408,12208.0
2016-11-07 12:00:00,16.55,16.58,16.55,16.57,23324.0,15.1408,15.1683,15.1408,15.1591,23324.0
2016-11-07 12:05:00,16.57,16.58,16.57,16.57,55148.0,15.1591,15.1683,15.1591,15.1591,55148.0
2016-11-07 12:10:00,16.57,16.58,16.57,16.58,36324.0,15.1591,15.1683,15.1591,15.1683,36324.0
2016-11-07 12:15:00,16.59,16.6,16.59,16.6,29236.0,15.1774,15.1866,15.1774,15.1866,29236.0
2016-11-07 12:20:00,16.6,16.6,16.59,16.6,35036.0,15.1866,15.1866,15.1774,15.1866,35036.0
2016-11-07 12:25:00,16.59,16.61,16.59,16.61,49188.0,15.1774,15.1957,15.1774,15.1957,49188.0
2016-11-07 12:30:00,16.61,16.61,16.61,16.61,16440.0,15.1957,15.1957,15.1957,15.1957,16440.0
2016-11-07 12:35:00,16.61,16.61,16.59,16.59,43372.0,15.1957,15.1957,15.1774,15.1774,43372.0
2016-11-07 12:40:00,16.59,16.59,16.59,16.59,27616.0,15.1774,15.1774,15.1774,15.1774,27616.0
2016-11-07 12:45:00,16.59,16.59,16.59,16.59,13044.0,15.1774,15.1774,15.1774,15.1774,13044.0
2016-11-07 12:50:00,16.6,16.6,16.58,16.58,81216.0,15.1866,15.1866,15.1683,15.1683,81216.0
2016-11-07 12:55:00,16.58,16.58,16.57,16.58,18740.0,15.1683,15.1683,15.1591,15.1683,18740.0
2016-11-07 13:00:00,16.58,16.59,16.58,16.59,21636.0,15.1683,15.1774,15.1683,15.1774,21636.0
2016-11-07 13:05:00,16.59,16.59,16.58,16.58,20320.0,15.1774,15.1774,15.1683,15.1683,20320.0
2016-11-07 13:10:00,16.58,16.59,16.58,16.58,20472.0,15.1683,15.1774,15.1683,15.1683,20472.0
2016-11-07 13:15:00,16.58,16.58,16.58,16.58,24940.0,15.1683,15.1683,15.1683,15.1683,24940.0
2016-11-07 13:20:00,16.58,16.58,16.57,16.58,25716.0,15.1683,15.1683,15.1591,15.1683,25716.0
2016-11-07 13:25:00,16.58,16.58,16.57,16.57,12932.0,15.1683,15.1683,15.1591,15.1591,12932.0
2016-11-07 13:30:00,16.58,16.58,16.57,16.58,22680.0,15.1683,15.1683,15.1591,15.1683,22680.0
2016-11-07 13:35:00,16.59,16.6,16.59,16.59,37416.0,15.1774,15.1866,15.1774,15.1774,37416.0
2016-11-07 13:40:00,16.59,16.59,16.58,16.59,25116.0,15.1774,15.1774,15.1683,15.1774,25116.0
2016-11-07 13:45:00,16.59,16.59,16.58,16.59,21372.0,15.1774,15.1774,15.1683,15.1774,21372.0
2016-11-07 13:50:00,16.59,16.59,16.59,16.59,25760.0,15.1774,15.1774,15.1774,15.1774,25760.0
2016-11-07 13:55:00,16.59,16.59,16.58,16.59,37340.0,15.1774,15.1774,15.1683,15.1774,37340.0
2016-11-07 14:00:00,16.59,16.59,16.58,16.59,23500.0,15.1774,15.1774,15.1683,15.1774,23500.0
2016-11-07 14:05:00,16.59,16.59,16.58,16.59,17792.0,15.1774,15.1774,15.1683,15.1774,17792.0
2016-11-07 14:10:00,16.59,16.59,16.58,16.59,42080.0,15.1774,15.1774,15.1683,15.1774,42080.0
2016-11-07 14:15:00,16.59,16.6,16.58,16.6,45584.0,15.1774,15.1866,15.1683,15.1866,45584.0
2016-11-07 14:20:00,16.6,16.6,16.59,16.6,18756.0,15.1866,15.1866,15.1774,15.1866,18756.0
2016-11-07 14:25:00,16.6,16.6,16.59,16.6,23048.0,15.1866,15.1866,15.1774,15.1866,23048.0
2016-11-07 14:30:00,16.6,16.6,16.59,16.59,29676.0,15.1866,15.1866,15.1774,15.1774,29676.0
2016-11-07 14:35:00,16.59,16.59,16.58,16.59,21164.0,15.1774,15.1774,15.1683,15.1774,21164.0
2016-11-07 14:40:00,16.58,16.58,16.57,16.58,57736.0,15.1683,15.1683,15.1591,15.1683,57736.0
2016-11-07 14:45:00,16.58,16.58,16.56,16.57,24604.0,15.1683,15.1683,15.15,15.1591,24604.0
2016-11-07 14:50:00,16.57,16.57,16.56,16.57,30936.0,15.1591,15.1591,15.15,15.1591,30936.0
2016-11-07 14:55:00,16.57,16.57,16.56,16.57,49500.0,15.1591,15.1591,15.15,15.1591,49500.0
2016-11-07 15:00:00,16.57,16.57,16.55,16.56,39796.0,15.1591,15.1591,15.1408,15.15,39796.0
2016-11-07 15:05:00,16.56,16.56,16.55,16.56,30260.0,15.15,15.15,15.1408,15.15,30260.0
2016-11-07 15:10:00,16.55,16.56,16.55,16.55,44620.0,15.1408,15.15,15.1408,15.1408,44620.0
2016-11-07 15:15:00,16.55,16.56,16.55,16.56,64144.0,15.1408,15.15,15.1408,15.15,64144.0
2016-11-07 15:20:00,16.56,16.56,16.56,16.56,34528.0,15.15,15.15,15.15,15.15,34528.0
2016-11-07 15:25:00,16.56,16.56,16.55,16.56,57412.0,15.15,15.15,15.1408,15.15,57412.0
2016-11-07 15:30:00,16.56,16.56,16.54,16.55,60168.0,15.15,15.15,15.1317,15.1408,60168.0
2016-11-07 15:35:00,16.55,16.58,16.55,16.58,77524.0,15.1408,15.1683,15.1408,15.1683,77524.0
2016-11-07 15:40:00,16.58,16.59,16.58,16.58,71644.0,15.1683,15.1774,15.1683,15.1683,71644.0
2016-11-07 15:45:00,16.58,16.63,16.58,16.63,134188.0,15.1683,15.214,15.1683,15.214,134188.0
2016-11-07 15:50:00,16.63,16.63,16.61,16.63,179584.0,15.214,15.214,15.1957,15.214,179584.0
2016-11-07 15:55:00,16.63,16.64,16.62,16.64,306848.0,15.214,15.2232,15.2049,15.2232,306848.0
2016-11-08 09:30:00,16.61,16.68,16.54,16.54,55240.0,15.1957,15.2598,15.1317,15.1317,55240.0
2016-11-08 09:35:00,16.56,16.61,16.56,16.61,11200.0,15.15,15.1957,15.15,15.1957,11200.0
2016-11-08 09:40:00,16.63,16.65,16.63,16.63,6976.0,15.214,15.2323,15.214,15.214,6976.0
2016-11-08 09:45:00,16.64,16.64,16.61,16.62,9200.0,15.2232,15.2232,15.1957,15.2049,9200.0
2016-11-08 09:50:00,16.6,16.61,16.59,16.59,12992.0,15.1866,15.1957,15.1774,15.1774,12992.0
2016-11-08 09:55:00,16.59,16.63,16.59,16.61,25044.0,15.1774,15.214,15.1774,15.1957,25044.0
2016-11-08 10:00:00,16.61,16.62,16.61,16.62,11396.0,15.1957,15.2049,15.1957,15.2049,11396.0
2016-11-08 10:05:00,16.61,16.61,16.58,16.58,7200.0,15.1957,15.1957,15.1683,15.1683,7200.0
2016-11-08 10:10:00,16.57,16.61,16.57,16.6,26704.0,15.1591,15.1957,15.1591,15.1866,26704.0
2016-11-08 10:15:00,16.61,16.62,16.6,16.61,38572.0,15.1957,15.2049,15.1866,15.1957,38572.0
2016-11-08 10:20:00,16.6,16.62,16.6,16.61,6400.0,15.1866,15.2049,15.1866,15.1957,6400.0
2016-11-08 10:25:00,16.61,16.63,16.61,16.61,5456.0,15.1957,15.214,15.1957,15.1957,5456.0
2016-11-08 10:30:00,16.62,16.64,16.61,16.64,24292.0,15.2049,15.2232,15.1957,15.2232,24292.0
2016-11-08 10:35:00,16.63,16.63,16.62,16.63,6400.0,15.214,15.214,15.2049,15.214,6400.0
2016-11-08 10:40:00,16.63,16.63,16.61,16.62,5600.0,15.214,15.214,15.1957,15.2049,5600.0
2016-11-08 10:45:00,16.61,16.64,16.6,16.63,22412.0,15.1957,15.2232,15.1866,15.214,22412.0
2016-11-08 10:50:00,16.63,16.63,16.62,16.63,3200.0,15.214,15.214,15.2049,15.214,3200.0
2016-11-08 10:55:00,16.62,16.63,16.61,16.61,11200.0,15.2049,15.214,15.1957,15.1957,11200.0
2016-11-08 11:00:00,16.62,16.63,16.61,16.62,9152.0,15.2049,15.214,15.1957,15.2049,9152.0
2016-11-08 11:05:00,16.62,16.64,16.62,16.63,13624.0,15.2049,15.2232,15.2049,15.214,13624.0
2016-11-08 11:10:00,16.63,16.65,16.63,16.65,21520.0,15.214,15.2323,15.214,15.2323,21520.0
2016-11-08 11:15:00,16.64,16.65,16.64,16.65,15292.0,15.2232,15.2323,15.2232,15.2323,15292.0
2016-11-08 11:20:00,16.65,16.67,16.65,16.65,12764.0,15.2323,15.2506,15.2323,15.2323,12764.0
2016-11-08 11:25:00,16.65,16.66,16.62,16.62,32684.0,15.2323,15.2415,15.2049,15.2049,32684.0
2016-11-08 11:30:00,16.62,16.66,16.62,16.66,20096.0,15.2049,15.2415,15.2049,15.2415,20096.0
2016-11-08 11:35:00,16.66,16.67,16.64,16.67,11692.0,15.2415,15.2506,15.2232,15.2506,11692.0
2016-11-08 11:40:00,16.67,16.67,16.65,16.65,14000.0,15.2506,15.2506,15.2323,15.2323,14000.0
2016-11-08 11:45:00,16.65,16.66,16.64,16.65,16500.0,15.2323,15.2415,15.2232,15.2323,16500.0
2016-11-08 11:50:00,16.65,16.66,16.63,16.64,35768.0,15.2323,15.2415,15.214,15.2232,35768.0
2016-11-08 11:55:00,16.64,16.65,16.63,16.64,25520.0,15.2232,15.2323,15.214,15.2232,25520.0
2016-11-08 12:00:00,16.65,16.66,16.65,16.66,23696.0,15.2323,15.2415,15.2323,15.2415,23696.0
2016-11-08 12:05:00,16.65,16.67,16.64,16.66,33120.0,15.2323,15.2506,15.2232,15.2415,33120.0
2016-11-08 12:10:00,16.66,16.67,16.66,16.67,44484.0,15.2415,15.2506,15.2415,15.2506,44484.0
2016-11-08 12:15:00,16.66,16.68,16.66,16.68,24816.0,15.2415,15.2598,15.2415,15.2598,24816.0
2016-11-08 12:20:00,16.68,16.7,16.68,16.7,8400.0,15.2598,15.2781,15.2598,15.2781,8400.0
2016-11-08 12:25:00,16.69,16.7,16.68,16.68,6000.0,15.2689,15.2781,15.2598,15.2598,6000.0
2016-11-08 12:30:00,16.69,16.69,16.67,16.68,4800.0,15.2689,15.2689,15.2506,15.2598,4800.0
2016-11-08 12:35:00,16.68,16.68,16.67,16.67,7200.0,15.2598,15.2598,15.2506,15.2506,7200.0
2016-11-08 12:40:00,16.68,16.68,16.68,16.68,3240.0,15.2598,15.2598,15.2598,15.2598,3240.0
2016-11-08 12:45:00,16.68,16.69,16.67,16.69,12320.0,15.2598,15.2689,15.2506,15.2689,12320.0
2016-11-08 12:50:00,16.7,16.72,16.69,16.72,21032.0,15.2781,15.2964,15.2689,15.2964,21032.0
2016-11-08 12:55:00,16.72,16.73,16.72,16.73,11996.0,15.2964,15.3055,15.2964,15.3055,11996.0
2016-11-08 13:00:00,16.73,16.73,16.72,16.72,10700.0,15.3055,15.3055,15.2964,15.2964,10700.0
2016-11-08 13:05:00,16.72,16.73,16.7,16.71,19376.0,15.2964,15.3055,15.2781,15.2872,19376.0
2016-11-08 13:10:00,16.71,16.73,16.7,16.73,33696.0,15.2872,15.3055,15.2781,15.3055,33696.0
2016-11-08 13:15:00,16.72,16.73,16.71,16.72,29600.0,15.2964,15.3055,15.2872,15.2964,29600.0
2016-11-08 13:20:00,16.71,16.73,16.7,16.71,17144.0,15.2872,15.3055,15.2781,15.2872,17144.0
2016-11-08 13:25:00,16.71,16.72,16.7,16.72,7980.0,15.2872,15.2964,15.2781,15.2964,7980.0
2016-11-08 13:30:00,16.71,16.74,16.71,16.73,26000.0,15.2872,15.3147,15.2872,15.3055,26000.0
2016-11-08 13:35:00,16.73,16.73,16.71,16.73,28200.0,15.3055,15.3055,15.2872,15.3055,28200.0
2016-11-08 13:40:00,16.73,16.73,16.71,16.73,54800.0,15.3055,15.3055,15.2872,15.3055,54800.0
2016-11-08 13:45:00,16.73,16.73,16.7,16.71,32116.0,15.3055,15.3055,15.2781,15.2872,32116.0
2016-11-08 13:50:00,16.71,16.71,16.7,16.7,8048.0,15.2872,15.2872,15.2781,15.2781,8048.0
2016-11-08 13:55:00,16.69,16.7,16.68,16.68,13900.0,15.2689,15.2781,15.2598,15.2598,13900.0
2016-11-08 14:00:00,16.7,16.7,16.69,16.69,19980.0,15.2781,15.2781,15.2689,15.2689,19980.0
2016-11-08 14:05:00,16.7,16.7,16.69,16.69,19532.0,15.2781,15.2781,15.2689,15.2689,19532.0
2016-11-08 14:10:00,16.69,16.69,16.67,16.68,18964.0,15.2689,15.2689,15.2506,15.2598,18964.0
2016-11-08 14:15:00,16.68,16.68,16.66,16.67,15664.0,15.2598,15.2598,15.2415,15.2506,15664.0
2016-11-08 14:20:00,16.67,16.69,16.67,16.68,18732.0,15.2506,15.2689,15.2506,15.2598,18732.0
2016-11-08 14:25:00,16.68,16.68,16.67,16.67,7112.0,15.2598,15.2598,15.2506,15.2506,7112.0
2016-11-08 14:30:00,16.68,16.68,16.66,16.66,21884.0,15.2598,15.2598,15.2415,15.2415,21884.0
2016-11-08 14:35:00,16.65,16.66,16.64,16.66,15600.0,15.2323,15.2415,15.2232,15.2415,15600.0
2016-11-08 14:40:00,16.66,16.66,16.63,16.64,29776.0,15.2415,15.2415,15.214,15.2232,29776.0
2016-11-08 14:45:00,16.63,16.66,16.63,16.66,10680.0,15.214,15.2415,15.214,15.2415,10680.0
2016-11-08 14:50:00,16.65,16.67,16.65,16.67,11172.0,15.2323,15.2506,15.2323,15.2506,11172.0
2016-11-08 14:55:00,16.67,16.67,16.66,16.67,8576.0,15.2506,15.2506,15.2415,15.2506,8576.0
2016-11-08 15:00:00,16.67,16.67,16.66,16.66,12104.0,15.2506,15.2506,15.2415,15.2415,12104.0
2016-11-08 15:05:00,16.66,16.7,16.66,16.7,21284.0,15.2415,15.2781,15.2415,15.2781,21284.0
2016-11-08 15:10:00,16.71,16.71,16.69,16.69,24580.0,15.2872,15.2872,15.2689,15.2689,24580.0
2016-11-08 15:15:00,16.69,16.69,16.68,16.69,13436.0,15.2689,15.2689,15.2598,15.2689,13436.0
2016-11-08 15:20:00,16.68,16.72,16.68,16.71,11908.0,15.2598,15.2964,15.2598,15.2872,11908.0
2016-11-08 15:25:00,16.71,16.72,16.71,16.71,26512.0,15.2872,15.2964,15.2872,15.2872,26512.0
2016-11-08 15:30:00,16.72,16.74,16.72,16.73,53560.0,15.2964,15.3147,15.2964,15.3055,53560.0
2016-11-08 15:35:00,16.72,16.73,16.72,16.73,39828.0,15.2964,15.3055,15.2964,15.3055,39828.0
2016-11-08 15:40:00,16.73,16.73,16.71,16.71,69284.0,15.3055,15.3055,15.2872,15.2872,69284.0
2016-11-08 15:45:00,16.71,16.73,16.71,16.72,89728.0,15.2872,15.3055,15.2872,15.2964,89728.0
2016-11-08 15:50:00,16.72,16.72,16.69,16.7,85860.0,15.2964,15.2964,15.2689,15.2781,85860.0
2016-11-08 15:55:00,16.7,16.72,16.69,16.7,290848.0,15.2781,15.2964,15.2689,15.2781,290848.0
2016-11-09 09:30:00,16.42,16.42,16.23,16.23,136684.0,15.0219,15.0219,14.8481,14.8481,136684.0
2016-11-09 09:35:00,16.28,16.35,16.27,16.3,92000.0,14.8938,14.9579,14.8847,14.9121,92000.0
2016-11-09 09:40:00,16.31,16.4,16.3,16.38,53664.0,14.9213,15.0036,14.9121,14.9853,53664.0
2016-11-09 09:45:00,16.4,16.53,16.4,16.53,68172.0,15.0036,15.1225,15.0036,15.1225,68172.0
2016-11-09 09:50:00,16.5,16.55,16.48,16.49,68920.0,15.0951,15.1408,15.0768,15.0859,68920.0
2016-11-09 09:55:00,16.49,16.49,16.46,16.48,38480.0,15.0859,15.0859,15.0585,15.0768,38480.0
2016-11-09 10:00:00,16.5,16.5,16.45,16.47,108484.0,15.0951,15.0951,15.0494,15.0677,108484.0
2016-11-09 10:05:00,16.48,16.48,16.45,16.46,73300.0,15.0768,15.0768,15.0494,15.0585,73300.0
2016-11-09 10:10:00,16.46,16.47,16.43,16.46,44620.0,15.0585,15.0677,15.0311,15.0585,44620.0
2016-11-09 10:15:00,16.45,16.46,16.39,16.4,48568.0,15.0494,15.0585,14.9945,15.0036,48568.0
2016-11-09 10:20:00,16.41,16.41,16.39,16.39,23588.0,15.0128,15.0128,14.9945,14.9945,23588.0
2016-11-09 10:25:00,16.4,16.48,16.4,16.47,38768.0,15.0036,15.0768,15.0036,15.0677,38768.0
2016-11-09 10:30:00,16.47,16.47,16.42,16.44,51264.0,15.0677,15.0677,15.0219,15.0402,51264.0
2016-11-09 10:35:00,16.44,16.45,16.41,16.45,33060.0,15.0402,15.0494,15.0128,15.0494,33060.0
2016-11-09 10:40:00,16.45,16.45,16.44,16.45,43480.0,15.0494,15.0494,15.0402,15.0494,43480.0
2016-11-09 10:45:00,16.44,16.46,16.44,16.45,24336.0,15.0402,15.0585,15.0402,15.0494,24336.0
2016-11-09 10:50:00,16.44,16.48,16.43,16.47,44592.0,15.0402,15.0768,15.0311,15.0677,44592.0
2016-11-09 10:55:00,16.48,16.49,16.47,16.49,82860.0,15.0768,15.0859,15.0677,15.0859,82860.0
2016-11-09 11:00:00,16.49,16.52,16.49,16.52,58608.0,15.0859,15.1134,15.0859,15.1134,58608.0
2016-11-09 11:05:00,16.52,16.53,16.51,16.52,20480.0,15.1134,15.1225,15.1042,15.1134,20480.0
2016-11-09 11:10:00,16.52,16.58,16.52,16.57,58680.0,15.1134,15.1683,15.1134,15.1591,58680.0
2016-11-09 11:15:00,16.57,16.58,16.56,16.58,34088.0,15.1591,15.1683,15.15,15.1683,34088.0
2016-11-09 11:20:00,16.57,16.59,16.56,16.59,24904.0,15.1591,15.1774,15.15,15.1774,24904.0
2016-11-09 11:25:00,16.58,16.6,16.56,16.6,44824.0,15.1683,15.1866,15.15,15.1866,44824.0
2016-11-09 11:30:00,16.6,16.66,16.6,16.66,30932.0,15.1866,15.2415,15.1866,15.2415,30932.0
2016-11-09 11:35:00,16.66,16.67,16.65,16.66,42112.0,15.2415,15.2506,15.2323,15.2415,42112.0
2016-11-09 11:40:00,16.66,16.66,16.63,16.64,28416.0,15.2415,15.2415,15.214,15.2232,28416.0
2016-11-09 11:45:00,16.64,16.7,16.63,16.7,52620.0,15.2232,15.2781,15.214,15.2781,52620.0
2016-11-09 11:50:00,16.7,16.73,16.69,16.71,82276.0,15.2781,15.3055,15.2689,15.2872,82276.0
2016-11-09 11:55:00,16.7,16.7,16.68,16.69,52348.0,15.2781,15.2781,15.2598,15.2689,52348.0
2016-11-09 12:00:00,16.69,16.71,16.65,16.65,48064.0,15.2689,15.2872,15.2323,15.2323,48064.0
2016-11-09 12:05:00,16.64,16.65,16.6,16.6,64764.0,15.2232,15.2323,15.1866,15.1866,64764.0
2016-11-09 12:10:00,16.61,16.64,16.59,16.63,28692.0,15.1957,15.2232,15.1774,15.214,28692.0
2016-11-09 12:15:00,16.63,16.68,16.63,16.67,48172.0,15.214,15.2598,15.214,15.2506,48172.0
2016-11-09 12:20:00,16.67,16.7,16.67,16.68,45972.0,15.2506,15.2781,15.2506,15.2598,45972.0
2016-11-09 12:25:00,16.68,16.7,16.68,16.7,37232.0,15.2598,15.2781,15.2598,15.2781,37232.0
2016-11-09 12:30:00,16.69,16.72,16.69,16.71,41556.0,15.2689,15.2964,15.2689,15.2872,41556.0
2016-11-09 12:35:00,16.72,16.74,16.68,16.69,48260.0,15.2964,15.3147,15.2598,15.2689,48260.0
2016-11-09 12:40:00,16.7,16.73,16.7,16.72,28396.0,15.2781,15.3055,15.2781,15.2964,28396.0
2016-11-09 12:45:00,16.72,16.73,16.7,16.71,43468.0,15.2964,15.3055,15.2781,15.2872,43468.0
2016-11-09 12:50:00,16.71,16.72,16.71,16.72,29272.0,15.2872,15.2964,15.2872,15.2964,29272.0
2016-11-09 12:55:00,16.72,16.77,16.72,16.77,90416.0,15.2964,15.3421,15.2964,15.3421,90416.0
2016-11-09 13:00:00,16.77,16.77,16.72,16.73,88268.0,15.3421,15.3421,15.2964,15.3055,88268.0
2016-11-09 13:05:00,16.73,16.75,16.7,16.7,63996.0,15.3055,15.3238,15.2781,15.2781,63996.0
2016-11-09 13:10:00,16.71,16.76,16.7,16.75,25144.0,15.2872,15.333,15.2781,15.3238,25144.0
2016-11-09 13:15:00,16.75,16.76,16.72,16.73,54204.0,15.3238,15.333,15.2964,15.3055,54204.0
2016-11-09 13:20:00,16.73,16.73,16.68,16.69,44100.0,15.3055,15.3055,15.2598,15.2689,44100.0
2016-11-09 13:25:00,16.7,16.72,16.69,16.71,27888.0,15.2781,15.2964,15.2689,15.2872,27888.0
2016-11-09 13:30:00,16.71,16.74,16.7,16.74,30716.0,15.2872,15.3147,15.2781,15.3147,30716.0
2016-11-09 13:35:00,16.75,16.75,16.74,16.75,41720.0,15.3238,15.3238,15.3147,15.3238,41720.0
2016-11-09 13:40:00,16.76,16.8,16.75,16.79,56712.0,15.333,15.3696,15.3238,15.3604,56712.0
2016-11-09 13:45:00,16.79,16.8,16.77,16.8,50868.0,15.3604,15.3696,15.3421,15.3696,50868.0
2016-11-09 13:50:00,16.8,16.8,16.78,16.78,50816.0,15.3696,15.3696,15.3513,15.3513,50816.0
2016-11-09 13:55:00,16.78,16.81,16.75,16.75,76312.0,15.3513,15.3787,15.3238,15.3238,76312.0
2016-11-09 14:00:00,16.76,16.78,16.75,16.75,69572.0,15.333,15.3513,15.3238,15.3238,69572.0
2016-11-09 14:05:00,16.75,16.77,16.74,16.75,64520.0,15.3238,15.3421,15.3147,15.3238,64520.0
2016-11-09 14:10:00,16.75,16.78,16.75,16.77,78968.0,15.3238,15.3513,15.3238,15.3421,78968.0
2016-11-09 14:15:00,16.78,16.81,16.77,16.79,58052.0,15.3513,15.3787,15.3421,15.3604,58052.0
2016-11-09 14:20:00,16.79,16.81,16.79,16.81,72164.0,15.3604,15.3787,15.3604,15.3787,72164.0
2016-11-09 14:25:00,16.82,16.83,16.79,16.81,123408.0,15.3878,15.397,15.3604,15.3787,123408.0
2016-11-09 14:30:00,16.81,16.84,16.81,16.84,87232.0,15.3787,15.4061,15.3787,15.4061,87232.0
2016-11-09 14:35:00,16.84,16.88,16.83,16.88,97856.0,15.4061,15.4427,15.397,15.4427,97856.0
2016-11-09 14:40:00,16.88,16.89,16.86,16.88,95660.0,15.4427,15.4519,15.4244,15.4427,95660.0
2016-11-09 14:45:00,16.89,16.89,16.86,16.88,80900.0,15.4519,15.4519,15.4244,15.4427,80900.0
2016-11-09 14:50:00,16.88,16.88,16.84,16.86,44320.0,15.4427,15.4427,15.4061,15.4244,44320.0
2016-11-09 14:55:00,16.85,16.87,16.85,16.85,150600.0,15.4153,15.4336,15.4153,15.4153,150600.0
2016-11-09 15:00:00,16.86,16.87,16.85,16.87,60248.0,15.4244,15.4336,15.4153,15.4336,60248.0
2016-11-09 15:05:00,16.88,16.88,16.85,16.86,72304.0,15.4427,15.4427,15.4153,15.4244,72304.0
2016-11-09 15:10:00,16.86,16.89,16.86,16.89,50052.0,15.4244,15.4519,15.4244,15.4519,50052.0
2016-11-09 15:15:00,16.89,16.9,16.87,16.89,66808.0,15.4519,15.461,15.4336,15.4519,66808.0
2016-11-09 15:20:00,16.89,16.89,16.86,16.88,65188.0,15.4519,15.4519,15.4244,15.4427,65188.0
2016-11-09 15:25:00,16.87,16.9,16.86,16.87,90988.0,15.4336,15.461,15.4244,15.4336,90988.0
2016-11-09 15:30:00,16.87,16.87,16.84,16.85,99916.0,15.4336,15.4336,15.4061,15.4153,99916.0
2016-11-09 15:35:00,16.85,16.86,16.83,16.84,106908.0,15.4153,15.4244,15.397,15.4061,106908.0
2016-11-09 15:40:00,16.84,16.86,16.83,16.85,152816.0,15.4061,15.4244,15.397,15.4153,152816.0
2016-11-09 15:45:00,16.85,16.85,16.8,16.82,192432.0,15.4153,15.4153,15.3696,15.3878,192432.0
2016-11-09 15:50:00,16.83,16.84,16.83,16.83,159556.0,15.397,15.4061,15.397,15.397,159556.0
2016-11-09 15:55:00,16.83,16.85,16.82,16.84,308396.0,15.397,15.4153,15.3878,15.4061,308396.0
2016-11-10 09:30:00,16.89,16.94,16.87,16.87,76412.0,15.4519,15.4976,15.4336,15.4336,76412.0
2016-11-10 09:35:00,16.91,16.91,16.86,16.87,134576.0,15.4702,15.4702,15.4244,15.4336,134576.0
2016-11-10 09:40:00,16.88,16.95,16.88,16.95,64012.0,15.4427,15.5068,15.4427,15.5068,64012.0
2016-11-10 09:45:00,16.98,16.98,16.94,16.95,54928.0,15.5342,15.5342,15.4976,15.5068,54928.0
2016-11-10 09:50:00,16.96,16.96,16.92,16.93,35580.0,15.5159,15.5159,15.4793,15.4885,35580.0
2016-11-10 09:55:00,16.94,16.94,16.89,16.91,31088.0,15.4976,15.4976,15.4519,15.4702,31088.0
2016-11-10 10:00:00,16.91,16.93,16.9,16.9,38908.0,15.4702,15.4885,15.461,15.461,38908.0
2016-11-10 10:05:00,16.9,16.91,16.86,16.86,27016.0,15.461,15.4702,15.4244,15.4244,27016.0
2016-11-10 10:10:00,16.86,16.87,16.85,16.86,58092.0,15.4244,15.4336,15.4153,15.4244,58092.0
2016-11-10 10:15:00,16.86,16.89,16.84,16.85,43552.0,15.4244,15.4519,15.4061,15.4153,43552.0
2016-11-10 10:20:00,16.86,16.92,16.86,16.91,28408.0,15.4244,15.4793,15.4244,15.4702,28408.0
2016-11-10 10:25:00,16.91,16.91,16.82,16.82,108020.0,15.4702,15.4702,15.3878,15.3878,108020.0
2016-11-10 10:30:00,16.81,16.85,16.8,16.81,45200.0,15.3787,15.4153,15.3696,15.3787,45200.0
2016-11-10 10:35:00,16.81,16.82,16.73,16.74,42512.0,15.3787,15.3878,15.3055,15.3147,42512.0
2016-11-10 10:40:00,16.75,16.81,16.74,16.8,73224.0,15.3238,15.3787,15.3147,15.3696,73224.0
2016-11-10 10:45:00,16.81,16.82,16.72,16.74,67000.0,15.3787,15.3878,15.2964,15.3147,67000.0
2016-11-10 10:50:00,16.74,16.76,16.69,16.69,58360.0,15.3147,15.333,15.2689,15.2689,58360.0
2016-11-10 10:55:00,16.68,16.7,16.6,16.64,106484.0,15.2598,15.2781,15.1866,15.2232,106484.0
2016-11-10 11:00:00,16.63,16.7,16.62,16.63,43640.0,15.214,15.2781,15.2049,15.214,43640.0
2016-11-10 11:05:00,16.64,16.68,16.64,16.66,61404.0,15.2232,15.2598,15.2232,15.2415,61404.0
2016-11-10 11:10:00,16.66,16.67,16.64,16.67,61084.0,15.2415,15.2506,15.2232,15.2506,61084.0
2016-11-10 11:15:00,16.67,16.68,16.63,16.64,229084.0,15.2506,15.2598,15.214,15.2232,229084.0
2016-11-10 11:20:00,16.65,16.71,16.65,16.71,73988.0,15.2323,15.2872,15.2323,15.2872,73988.0
2016-11-10 11:25:00,16.7,16.71,16.66,16.67,43276.0,15.2781,15.2872,15.2415,15.2506,43276.0
2016-11-10 11:30:00,16.67,16.67,16.64,16.65,59776.0,15.2506,15.2506,15.2232,15.2323,59776.0
2016-11-10 11:35:00,16.64,16.65,16.62,16.64,41492.0,15.2232,15.2323,15.2049,15.2232,41492.0
2016-11-10 11:40:00,16.64,16.7,16.63,16.69,59568.0,15.2232,15.2781,15.214,15.2689,59568.0
2016-11-10 11:45:00,16.69,16.71,16.65,16.65,47100.0,15.2689,15.2872,15.2323,15.2323,47100.0
2016-11-10 11:50:00,16.65,16.67,16.63,16.64,50672.0,15.2323,15.2506,15.214,15.2232,50672.0
2016-11-10 11:55:00,16.63,16.63,16.6,16.62,24048.0,15.214,15.214,15.1866,15.2049,24048.0
2016-11-10 12:00:00,16.62,16.66,16.61,16.64,125020.0,15.2049,15.2415,15.1957,15.2232,125020.0
2016-11-10 12:05:00,16.65,16.67,16.65,16.65,63348.0,15.2323,15.2506,15.2323,15.2323,63348.0
2016-11-10 12:10:00,16.66,16.7,16.65,16.69,40800.0,15.2415,15.2781,15.2323,15.2689,40800.0
2016-11-10 12:15:00,16.69,16.71,16.68,16.7,44208.0,15.2689,15.2872,15.2598,15.2781,44208.0
2016-11-10 12:20:00,16.69,16.7,16.68,16.68,39160.0,15.2689,15.2781,15.2598,15.2598,39160.0
2016-11-10 12:25:00,16.69,16.7,16.67,16.68,43080.0,15.2689,15.2781,15.2506,15.2598,43080.0
2016-11-10 12:30:00,16.68,16.7,16.68,16.68,31136.0,15.2598,15.2781,15.2598,15.2598,31136.0
2016-11-10 12:35:00,16.68,16.71,16.68,16.68,39996.0,15.2598,15.2872,15.2598,15.2598,39996.0
2016-11-10 12:40:00,16.68,16.69,16.66,16.69,54776.0,15.2598,15.2689,15.2415,15.2689,54776.0
2016-11-10 12:45:00,16.69,16.72,16.68,16.69,54016.0,15.2689,15.2964,15.2598,15.2689,54016.0
2016-11-10 12:50:00,16.7,16.74,16.69,16.74,38324.0,15.2781,15.3147,15.2689,15.3147,38324.0
2016-11-10 12:55:00,16.73,16.73,16.71,16.72,28012.0,15.3055,15.3055,15.2872,15.2964,28012.0
2016-11-10 13:00:00,16.72,16.73,16.71,16.72,29996.0,15.2964,15.3055,15.2872,15.2964,29996.0
2016-11-10 13:05:00,16.73,16.78,16.73,16.78,31416.0,15.3055,15.3513,15.3055,15.3513,31416.0
2016-11-10 13:10:00,16.77,16.78,16.74,16.76,23156.0,15.3421,15.3513,15.3147,15.333,23156.0
2016-11-10 13:15:00,16.75,16.77,16.75,16.76,19868.0,15.3238,15.3421,15.3238,15.333,19868.0
2016-11-10 13:20:00,16.76,16.78,16.72,16.72,69456.0,15.333,15.3513,15.2964,15.2964,69456.0
2016-11-10 13:25:00,16.72,16.73,16.72,16.73,12000.0,15.2964,15.3055,15.2964,15.3055,12000.0
2016-11-10 13:30:00,16.73,16.74,16.72,16.72,24992.0,15.3055,15.3147,15.2964,15.2964,24992.0
2016-11-10 13:35:00,16.72,16.74,16.71,16.73,66132.0,15.2964,15.3147,15.2872,15.3055,66132.0
2016-11-10 13:40:00,16.72,16.75,16.72,16.73,36796.0,15.2964,15.3238,15.2964,15.3055,36796.0
2016-11-10 13:45:00,16.72,16.75,16.71,16.74,42380.0,15.2964,15.3238,15.2872,15.3147,42380.0
2016-11-10 13:50:00,16.74,16.75,16.73,16.75,32188.0,15.3147,15.3238,15.3055,15.3238,32188.0
2016-11-10 13:55:00,16.74,16.75,16.72,16.74,26768.0,15.3147,15.3238,15.2964,15.3147,26768.0
2016-11-10 14:00:00,16.73,16.74,16.72,16.73,42768.0,15.3055,15.3147,15.2964,15.3055,42768.0
2016-11-10 14:05:00,16.73,16.75,16.73,16.74,44516.0,15.3055,15.3238,15.3055,15.3147,44516.0
2016-11-10 14:10:00,16.75,16.75,16.73,16.74,20684.0,15.3238,15.3238,15.3055,15.3147,20684.0
2016-11-10 14:15:00,16.74,16.74,16.71,16.73,34052.0,15.3147,15.3147,15.2872,15.3055,34052.0
2016-11-10 14:20:00,16.74,16.75,16.71,16.72,44020.0,15.3147,15.3238,15.2872,15.2964,44020.0
2016-11-10 14:25:00,16.73,16.75,16.71,16.72,181636.0,15.3055,15.3238,15.2872,15.2964,181636.0
2016-11-10 14:30:00,16.73,16.73,16.7,16.71,53932.0,15.3055,15.3055,15.2781,15.2872,53932.0
2016-11-10 14:35:00,16.7,16.72,16.7,16.72,43296.0,15.2781,15.2964,15.2781,15.2964,43296.0
2016-11-10 14:40:00,16.72,16.73,16.72,16.72,74588.0,15.2964,15.3055,15.2964,15.2964,74588.0
2016-11-10 14:45:00,16.73,16.73,16.71,16.71,78976.0,15.3055,15.3055,15.2872,15.2872,78976.0
2016-11-10 14:50:00,16.71,16.73,16.71,16.71,51800.0,15.2872,15.3055,15.2872,15.2872,51800.0
2016-11-10 14:55:00,16.71,16.73,16.7,16.72,42944.0,15.2872,15.3055,15.2781,15.2964,42944.0
2016-11-10 15:00:00,16.72,16.73,16.71,16.72,78788.0,15.2964,15.3055,15.2872,15.2964,78788.0
2016-11-10 15:05:00,16.71,16.71,16.69,16.69,48228.0,15.2872,15.2872,15.2689,15.2689,48228.0
2016-11-10 15:10:00,16.7,16.71,16.7,16.71,42512.0,15.2781,15.2872,15.2781,15.2872,42512.0
2016-11-10 15:15:00,16.71,16.71,16.69,16.7,59856.0,15.2872,15.2872,15.2689,15.2781,59856.0
2016-11-10 15:20:00,16.7,16.72,16.69,16.71,63252.0,15.2781,15.2964,15.2689,15.2872,63252.0
2016-11-10 15:25:00,16.71,16.71,16.68,16.68,84720.0,15.2872,15.2872,15.2598,15.2598,84720.0
2016-11-10 15:30:00,16.68,16.69,16.66,16.67,120124.0,15.2598,15.2689,15.2415,15.2506,120124.0
2016-11-10 15:35:00,16.67,16.68,16.65,16.67,136952.0,15.2506,15.2598,15.2323,15.2506,136952.0
2016-11-10 15:40:00,16.66,16.66,16.65,16.65,139748.0,15.2415,15.2415,15.2323,15.2323,139748.0
2016-11-10 15:45:00,16.65,16.66,16.62,16.63,473704.0,15.2323,15.2415,15.2049,15.214,473704.0
2016-11-10 15:50:00,16.63,16.65,16.63,16.64,168688.0,15.214,15.2323,15.214,15.2232,168688.0
2016-11-10 15:55:00,16.64,16.64,16.61,16.62,626400.0,15.2232,15.2232,15.1957,15.2049,626400.0
2016-11-11 09:30:00,16.55,16.6,16.52,16.57,100868.0,15.1408,15.1866,15.1134,15.1591,100868.0
2016-11-11 09:35:00,16.58,16.64,16.54,16.64,17300.0,15.1683,15.2232,15.1317,15.2232,17300.0
2016-11-11 09:40:00,16.64,16.67,16.63,16.63,78740.0,15.2232,15.2506,15.214,15.214,78740.0
2016-11-11 09:45:00,16.64,16.65,16.63,16.64,14800.0,15.2232,15.2323,15.214,15.2232,14800.0
2016-11-11 09:50:00,16.64,16.66,16.57,16.59,31068.0,15.2232,15.2415,15.1591,15.1774,31068.0
2016-11-11 09:55:00,16.61,16.62,16.57,16.59,32252.0,15.1957,15.2049,15.1591,15.1774,32252.0
2016-11-11 10:00:00,16.58,16.64,16.58,16.64,26116.0,15.1683,15.2232,15.1683,15.2232,26116.0
2016-11-11 10:05:00,16.64,16.66,16.63,16.64,38580.0,15.2232,15.2415,15.214,15.2232,38580.0
2016-11-11 10:10:00,16.64,16.7,16.63,16.68,17600.0,15.2232,15.2781,15.214,15.2598,17600.0
2016-11-11 10:15:00,16.68,16.69,16.63,16.65,42988.0,15.2598,15.2689,15.214,15.2323,42988.0
2016-11-11 10:20:00,16.65,16.69,16.65,16.67,30184.0,15.2323,15.2689,15.2323,15.2506,30184.0
2016-11-11 10:25:00,16.67,16.67,16.61,16.64,46244.0,15.2506,15.2506,15.1957,15.2232,46244.0
2016-11-11 10:30:00,16.64,16.64,16.61,16.63,65856.0,15.2232,15.2232,15.1957,15.214,65856.0
2016-11-11 10:35:00,16.63,16.65,16.61,16.63,47604.0,15.214,15.2323,15.1957,15.214,47604.0
2016-11-11 10:40:00,16.63,16.66,16.61,16.66,19556.0,15.214,15.2415,15.1957,15.2415,19556.0
2016-11-11 10:45:00,16.67,16.67,16.63,16.63,48108.0,15.2506,15.2506,15.214,15.214,48108.0
2016-11-11 10:50:00,16.63,16.65,16.61,16.65,23340.0,15.214,15.2323,15.1957,15.2323,23340.0
2016-11-11 10:55:00,16.65,16.67,16.61,16.65,41720.0,15.2323,15.2506,15.1957,15.2323,41720.0
2016-11-11 11:00:00,16.65,16.65,16.62,16.64,16984.0,15.2323,15.2323,15.2049,15.2232,16984.0
2016-11-11 11:05:00,16.65,16.66,16.62,16.63,54696.0,15.2323,15.2415,15.2049,15.214,54696.0
2016-11-11 11:10:00,16.62,16.62,16.59,16.61,47200.0,15.2049,15.2049,15.1774,15.1957,47200.0
2016-11-11 11:15:00,16.61,16.61,16.58,16.6,16576.0,15.1957,15.1957,15.1683,15.1866,16576.0
2016-11-11 11:20:00,16.59,16.6,16.58,16.58,35560.0,15.1774,15.1866,15.1683,15.1683,35560.0
2016-11-11 11:25:00,16.58,16.59,16.57,16.57,62792.0,15.1683,15.1774,15.1591,15.1591,62792.0
2016-11-11 11:30:00,16.58,16.59,16.57,16.57,49348.0,15.1683,15.1774,15.1591,15.1591,49348.0
2016-11-11 11:35:00,16.57,16.6,16.57,16.6,40196.0,15.1591,15.1866,15.1591,15.1866,40196.0
2016-11-11 11:40:00,16.6,16.61,16.58,16.58,30596.0,15.1866,15.1957,15.1683,15.1683,30596.0
2016-11-11 11:45:00,16.58,16.59,16.56,16.56,45648.0,15.1683,15.1774,15.15,15.15,45648.0
2016-11-11 11:50:00,16.56,16.59,16.56,16.58,12884.0,15.15,15.1774,15.15,15.1683,12884.0
2016-11-11 11:55:00,16.59,16.64,16.59,16.61,28512.0,15.1774,15.2232,15.1774,15.1957,28512.0
2016-11-11 12:00:00,16.61,16.64,16.61,16.63,29600.0,15.1957,15.2232,15.1957,15.214,29600.0
2016-11-11 12:05:00,16.63,16.65,16.63,16.64,43512.0,15.214,15.2323,15.214,15.2232,43512.0
2016-11-11 12:10:00,16.63,16.65,16.63,16.64,16416.0,15.214,15.2323,15.214,15.2232,16416.0
2016-11-11 12:15:00,16.65,16.66,16.64,16.65,31712.0,15.2323,15.2415,15.2232,15.2323,31712.0
2016-11-11 12:20:00,16.66,16.66,16.65,16.66,30728.0,15.2415,15.2415,15.2323,15.2415,30728.0
2016-11-11 12:25:00,16.66,16.66,16.65,16.66,48400.0,15.2415,15.2415,15.2323,15.2415,48400.0
2016-11-11 12:30:00,16.66,16.67,16.64,16.64,22084.0,15.2415,15.2506,15.2232,15.2232,22084.0
2016-11-11 12:35:00,16.64,16.67,16.63,16.67,48272.0,15.2232,15.2506,15.214,15.2506,48272.0
2016-11-11 12:40:00,16.67,16.68,16.66,16.66,37376.0,15.2506,15.2598,15.2415,15.2415,37376.0
2016-11-11 12:45:00,16.66,16.67,16.64,16.65,25288.0,15.2415,15.2506,15.2232,15.2323,25288.0
2016-11-11 12:50:00,16.64,16.66,16.64,16.66,17836.0,15.2232,15.2415,15.2232,15.2415,17836.0
2016-11-11 12:55:00,16.66,16.67,16.65,16.66,34924.0,15.2415,15.2506,15.2323,15.2415,34924.0
2016-11-11 13:00:00,16.66,16.67,16.66,16.67,24284.0,15.2415,15.2506,15.2415,15.2506,24284.0
2016-11-11 13:05:00,16.66,16.68,16.66,16.68,22804.0,15.2415,15.2598,15.2415,15.2598,22804.0
2016-11-11 13:10:00,16.68,16.7,16.68,16.68,29512.0,15.2598,15.2781,15.2598,15.2598,29512.0
2016-11-11 13:15:00,16.68,16.7,16.67,16.68,29552.0,15.2598,15.2781,15.2506,15.2598,29552.0
2016-11-11 13:20:00,16.68,16.7,16.68,16.69,20504.0,15.2598,15.2781,15.2598,15.2689,20504.0
2016-11-11 13:25:00,16.7,16.7,16.68,16.69,27768.0,15.2781,15.2781,15.2598,15.2689,27768.0
2016-11-11 13:30:00,16.69,16.71,16.69,16.69,26508.0,15.2689,15.2872,15.2689,15.2689,26508.0
2016-11-11 13:35:00,16.69,16.7,16.68,16.69,35392.0,15.2689,15.2781,15.2598,15.2689,35392.0
2016-11-11 13:40:00,16.69,16.69,16.68,16.68,30992.0,15.2689,15.2689,15.2598,15.2598,30992.0
2016-11-11 13:45:00,16.68,16.68,16.67,16.68,16080.0,15.2598,15.2598,15.2506,15.2598,16080.0
2016-11-11 13:50:00,16.69,16.7,16.68,16.68,31368.0,15.2689,15.2781,15.2598,15.2598,31368.0
2016-11-11 13:55:00,16.68,16.68,16.67,16.68,41764.0,15.2598,15.2598,15.2506,15.2598,41764.0
2016-11-11 14:00:00,16.67,16.67,16.65,16.67,19080.0,15.2506,15.2506,15.2323,15.2506,19080.0
2016-11-11 14:05:00,16.67,16.67,16.66,16.66,70128.0,15.2506,15.2506,15.2415,15.2415,70128.0
2016-11-11 14:10:00,16.66,16.66,16.64,16.65,50860.0,15.2415,15.2415,15.2232,15.2323,50860.0
2016-11-11 14:15:00,16.65,16.66,16.64,16.66,46304.0,15.2323,15.2415,15.2232,15.2415,46304.0
2016-11-11 14:20:00,16.66,16.66,16.63,16.63,54164.0,15.2415,15.2415,15.214,15.214,54164.0
2016-11-11 14:25:00,16.64,16.65,16.63,16.64,35228.0,15.2232,15.2323,15.214,15.2232,35228.0
2016-11-11 14:30:00,16.63,16.64,16.63,16.64,61968.0,15.214,15.2232,15.214,15.2232,61968.0
2016-11-11 14:35:00,16.64,16.64,16.62,16.62,44000.0,15.2232,15.2232,15.2049,15.2049,44000.0
2016-11-11 14:40:00,16.62,16.63,16.62,16.63,36320.0,15.2049,15.214,15.2049,15.214,36320.0
2016-11-11 14:45:00,16.63,16.63,16.61,16.61,44984.0,15.214,15.214,15.1957,15.1957,44984.0
2016-11-11 14:50:00,16.61,16.62,16.61,16.62,31224.0,15.1957,15.2049,15.1957,15.2049,31224.0
2016-11-11 14:55:00,16.62,16.63,16.6,16.6,46660.0,15.2049,15.214,15.1866,15.1866,46660.0
2016-11-11 15:00:00,16.6,16.61,16.6,16.61,47844.0,15.1866,15.1957,15.1866,15.1957,47844.0
2016-11-11 15:05:00,16.61,16.63,16.61,16.63,55588.0,15.1957,15.214,15.1957,15.214,55588.0
2016-11-11 15:10:00,16.63,16.64,16.62,16.64,62728.0,15.214,15.2232,15.2049,15.2232,62728.0
2016-11-11 15:15:00,16.64,16.65,16.63,16.63,63936.0,15.2232,15.2323,15.214,15.214,63936.0
2016-11-11 15:20:00,16.63,16.64,16.63,16.63,70444.0,15.214,15.2232,15.214,15.214,70444.0
2016-11-11 15:25:00,16.63,16.63,16.62,16.63,58372.0,15.214,15.214,15.2049,15.214,58372.0
2016-11-11 15:30:00,16.63,16.65,16.63,16.64,77824.0,15.214,15.2323,15.214,15.2232,77824.0
2016-11-11 15:35:00,16.64,16.65,16.63,16.63,101344.0,15.2232,15.2323,15.214,15.214,101344.0
2016-11-11 15:40:00,16.63,16.65,16.63,16.65,99540.0,15.214,15.2323,15.214,15.2323,99540.0
2016-11-11 15:45:00,16.65,16.67,16.65,16.66,201184.0,15.2323,15.2506,15.2323,15.2415,201184.0
2016-11-11 15:50:00,16.66,16.67,16.66,16.67,188760.0,15.2415,15.2506,15.2415,15.2506,188760.0
2016-11-11 15:55:00,16.67,16.67,16.65,16.66,341688.0,15.2506,15.2506,15.2323,15.2415,341688.0
2016-11-14 09:30:00,16.72,16.78,16.72,16.76,101840.0,15.2964,15.3513,15.2964,15.333,101840.0
2016-11-14 09:35:00,16.75,16.75,16.69,16.71,41392.0,15.3238,15.3238,15.2689,15.2872,41392.0
2016-11-14 09:40:00,16.7,16.74,16.7,16.72,37324.0,15.2781,15.3147,15.2781,15.2964,37324.0
2016-11-14 09:45:00,16.73,16.73,16.69,16.72,27248.0,15.3055,15.3055,15.2689,15.2964,27248.0
2016-11-14 09:50:00,16.72,16.73,16.7,16.72,32280.0,15.2964,15.3055,15.2781,15.2964,32280.0
2016-11-14 09:55:00,16.71,16.71,16.67,16.68,17860.0,15.2872,15.2872,15.2506,15.2598,17860.0
2016-11-14 10:00:00,16.68,16.7,16.67,16.68,32260.0,15.2598,15.2781,15.2506,15.2598,32260.0
2016-11-14 10:05:00,16.68,16.73,16.67,16.68,33216.0,15.2598,15.3055,15.2506,15.2598,33216.0
2016-11-14 10:10:00,16.68,16.68,16.66,16.68,28540.0,15.2598,15.2598,15.2415,15.2598,28540.0
2016-11-14 10:15:00,16.69,16.72,16.67,16.68,21780.0,15.2689,15.2964,15.2506,15.2598,21780.0
2016-11-14 10:20:00,16.69,16.69,16.67,16.69,19792.0,15.2689,15.2689,15.2506,15.2689,19792.0
2016-11-14 10:25:00,16.68,16.68,16.64,16.66,11676.0,15.2598,15.2598,15.2232,15.2415,11676.0
2016-11-14 10:30:00,16.66,16.68,16.64,16.67,11216.0,15.2415,15.2598,15.2232,15.2506,11216.0
2016-11-14 10:35:00,16.67,16.69,16.65,16.65,19200.0,15.2506,15.2689,15.2323,15.2323,19200.0
2016-11-14 10:40:00,16.65,16.67,16.65,16.66,16356.0,15.2323,15.2506,15.2323,15.2415,16356.0
2016-11-14 10:45:00,16.65,16.66,16.64,16.64,13480.0,15.2323,15.2415,15.2232,15.2232,13480.0
2016-11-14 10:50:00,16.65,16.67,16.63,16.65,18440.0,15.2323,15.2506,15.214,15.2323,18440.0
2016-11-14 10:55:00,16.64,16.66,16.64,16.64,36108.0,15.2232,15.2415,15.2232,15.2232,36108.0
2016-11-14 11:00:00,16.64,16.64,16.63,16.63,18428.0,15.2232,15.2232,15.214,15.214,18428.0
2016-11-14 11:05:00,16.63,16.64,16.62,16.64,74312.0,15.214,15.2232,15.2049,15.2232,74312.0
2016-11-14 11:10:00,16.63,16.64,16.61,16.63,84904.0,15.214,15.2232,15.1957,15.214,84904.0
2016-11-14 11:15:00,16.63,16.67,16.63,16.67,10800.0,15.214,15.2506,15.214,15.2506,10800.0
2016-11-14 11:20:00,16.66,16.66,16.64,16.65,26656.0,15.2415,15.2415,15.2232,15.2323,26656.0
2016-11-14 11:25:00,16.65,16.65,16.62,16.64,23360.0,15.2323,15.2323,15.2049,15.2232,23360.0
2016-11-14 11:30:00,16.64,16.65,16.64,16.65,14800.0,15.2232,15.2323,15.2232,15.2323,14800.0
2016-11-14 11:35:00,16.65,16.68,16.65,16.66,11284.0,15.2323,15.2598,15.2323,15.2415,11284.0
2016-11-14 11:40:00,16.66,16.67,16.65,16.67,20840.0,15.2415,15.2506,15.2323,15.2506,20840.0
2016-11-14 11:45:00,16.66,16.67,16.64,16.66,59768.0,15.2415,15.2506,15.2232,15.2415,59768.0
2016-11-14 11:50:00,16.66,16.67,16.65,16.67,22220.0,15.2415,15.2506,15.2323,15.2506,22220.0
2016-11-14 11:55:00,16.67,16.67,16.64,16.64,14456.0,15.2506,15.2506,15.2232,15.2232,14456.0
2016-11-14 12:00:00,16.65,16.65,16.63,16.63,15124.0,15.2323,15.2323,15.214,15.214,15124.0
2016-11-14 12:05:00,16.64,16.64,16.63,16.63,22292.0,15.2232,15.2232,15.214,15.214,22292.0
2016-11-14 12:10:00,16.63,16.63,16.61,16.62,21460.0,15.214,15.214,15.1957,15.2049,21460.0
2016-11-14 12:15:00,16.62,16.62,16.61,16.62,15600.0,15.2049,15.2049,15.1957,15.2049,15600.0
2016-11-14 12:20:00,16.62,16.62,16.61,16.61,28000.0,15.2049,15.2049,15.1957,15.1957,28000.0
2016-11-14 12:25:00,16.61,16.61,16.6,16.61,40348.0,15.1957,15.1957,15.1866,15.1957,40348.0
2016-11-14 12:30:00,16.61,16.63,16.61,16.61,27096.0,15.1957,15.214,15.1957,15.1957,27096.0
2016-11-14 12:35:00,16.61,16.63,16.6,16.63,42944.0,15.1957,15.214,15.1866,15.214,42944.0
2016-11-14 12:40:00,16.62,16.63,16.61,16.62,26000.0,15.2049,15.214,15.1957,15.2049,26000.0
2016-11-14 12:45:00,16.62,16.65,16.62,16.64,42412.0,15.2049,15.2323,15.2049,15.2232,42412.0
2016-11-14 12:50:00,16.64,16.66,16.63,16.64,20400.0,15.2232,15.2415,15.214,15.2232,20400.0
2016-11-14 12:55:00,16.64,16.66,16.63,16.66,25104.0,15.2232,15.2415,15.214,15.2415,25104.0
2016-11-14 13:00:00,16.65,16.66,16.64,16.65,22000.0,15.2323,15.2415,15.2232,15.2323,22000.0
2016-11-14 13:05:00,16.64,16.67,16.63,16.66,123680.0,15.2232,15.2506,15.214,15.2415,123680.0
2016-11-14 13:10:00,16.66,16.67,16.66,16.67,28452.0,15.2415,15.2506,15.2415,15.2506,28452.0
2016-11-14 13:15:00,16.67,16.68,16.67,16.67,30852.0,15.2506,15.2598,15.2506,15.2506,30852.0
2016-11-14 13:20:00,16.67,16.67,16.65,16.65,27272.0,15.2506,15.2506,15.2323,15.2323,27272.0
2016-11-14 13:25:00,16.65,16.66,16.64,16.65,26208.0,15.2323,15.2415,15.2232,15.2323,26208.0
2016-11-14 13:30:00,16.66,16.68,16.66,16.67,30996.0,15.2415,15.2598,15.2415,15.2506,30996.0
2016-11-14 13:35:00,16.67,16.68,16.67,16.68,21316.0,15.2506,15.2598,15.2506,15.2598,21316.0
2016-11-14 13:40:00,16.67,16.68,16.66,16.66,24196.0,15.2506,15.2598,15.2415,15.2415,24196.0
2016-11-14 13:45:00,16.66,16.68,16.65,16.65,29624.0,15.2415,15.2598,15.2323,15.2323,29624.0
2016-11-14 13:50:00,16.66,16.67,16.65,16.67,27328.0,15.2415,15.2506,15.2323,15.2506,27328.0
2016-11-14 13:55:00,16.68,16.68,16.65,16.66,22264.0,15.2598,15.2598,15.2323,15.2415,22264.0
2016-11-14 14:00:00,16.66,16.67,16.65,16.65,28008.0,15.2415,15.2506,15.2323,15.2323,28008.0
2016-11-14 14:05:00,16.65,16.66,16.65,16.66,19520.0,15.2323,15.2415,15.2323,15.2415,19520.0
2016-11-14 14:10:00,16.66,16.67,16.66,16.66,19752.0,15.2415,15.2506,15.2415,15.2415,19752.0
2016-11-14 14:15:00,16.66,16.67,16.65,16.65,24916.0,15.2415,15.2506,15.2323,15.2323,24916.0
2016-11-14 14:20:00,16.65,16.66,16.65,16.66,29948.0,15.2323,15.2415,15.2323,15.2415,29948.0
2016-11-14 14:25:00,16.65,16.66,16.64,16.64,52032.0,15.2323,15.2415,15.2232,15.2232,52032.0
2016-11-14 14:30:00,16.64,16.64,16.62,16.62,34244.0,15.2232,15.2232,15.2049,15.2049,34244.0
2016-11-14 14:35:00,16.63,16.63,16.61,16.62,33772.0,15.214,15.214,15.1957,15.2049,33772.0
2016-11-14 14:40:00,16.61,16.62,16.59,16.59,50968.0,15.1957,15.2049,15.1774,15.1774,50968.0
2016-11-14 14:45:00,16.59,16.61,16.59,16.61,51152.0,15.1774,15.1957,15.1774,15.1957,51152.0
2016-11-14 14:50:00,16.62,16.63,16.61,16.61,28784.0,15.2049,15.214,15.1957,15.1957,28784.0
2016-11-14 14:55:00,16.62,16.64,16.62,16.64,32584.0,15.2049,15.2232,15.2049,15.2232,32584.0
2016-11-14 15:00:00,16.64,16.66,16.63,16.65,49404.0,15.2232,15.2415,15.214,15.2323,49404.0
2016-11-14 15:05:00,16.65,16.66,16.64,16.66,36864.0,15.2323,15.2415,15.2232,15.2415,36864.0
2016-11-14 15:10:00,16.66,16.67,16.65,16.65,42020.0,15.2415,15.2506,15.2323,15.2323,42020.0
2016-11-14 15:15:00,16.65,16.66,16.65,16.66,33736.0,15.2323,15.2415,15.2323,15.2415,33736.0
2016-11-14 15:20:00,16.66,16.67,16.66,16.67,45984.0,15.2415,15.2506,15.2415,15.2506,45984.0
2016-11-14 15:25:00,16.67,16.68,16.66,16.67,76484.0,15.2506,15.2598,15.2415,15.2506,76484.0
2016-11-14 15:30:00,16.67,16.68,16.66,16.67,61832.0,15.2506,15.2598,15.2415,15.2506,61832.0
2016-11-14 15:35:00,16.67,16.67,16.65,16.65,73016.0,15.2506,15.2506,15.2323,15.2323,73016.0
2016-11-14 15:40:00,16.65,16.66,16.64,16.64,90412.0,15.2323,15.2415,15.2232,15.2232,90412.0
2016-11-14 15:45:00,16.64,16.66,16.63,16.65,114952.0,15.2232,15.2415,15.214,15.2323,114952.0
2016-11-14 15:50:00,16.65,16.65,16.64,16.65,107724.0,15.2323,15.2323,15.2232,15.2323,107724.0
2016-11-14 15:55:00,16.65,16.66,16.64,16.66,215392.0,15.2323,15.2415,15.2232,15.2415,215392.0
2016-11-15 09:30:00,16.72,16.72,16.64,16.64,28380.0,15.2964,15.2964,15.2232,15.2232,28380.0
2016-11-15 09:35:00,16.68,16.71,16.66,16.68,65828.0,15.2598,15.2872,15.2415,15.2598,65828.0
2016-11-15 09:40:00,16.7,16.7,16.63,16.63,18592.0,15.2781,15.2781,15.214,15.214,18592.0
2016-11-15 09:45:00,16.63,16.66,16.63,16.65,21600.0,15.214,15.2415,15.214,15.2323,21600.0
2016-11-15 09:50:00,16.65,16.66,16.64,16.65,24112.0,15.2323,15.2415,15.2232,15.2323,24112.0
2016-11-15 09:55:00,16.65,16.67,16.63,16.64,19464.0,15.2323,15.2506,15.214,15.2232,19464.0
2016-11-15 10:00:00,16.65,16.66,16.64,16.66,10008.0,15.2323,15.2415,15.2232,15.2415,10008.0
2016-11-15 10:05:00,16.66,16.66,16.64,16.64,7808.0,15.2415,15.2415,15.2232,15.2232,7808.0
2016-11-15 10:10:00,16.64,16.66,16.64,16.65,20964.0,15.2232,15.2415,15.2232,15.2323,20964.0
2016-11-15 10:15:00,16.65,16.69,16.65,16.67,24928.0,15.2323,15.2689,15.2323,15.2506,24928.0
2016-11-15 10:20:00,16.67,16.67,16.66,16.67,13600.0,15.2506,15.2506,15.2415,15.2506,13600.0
2016-11-15 10:25:00,16.67,16.7,16.66,16.7,51504.0,15.2506,15.2781,15.2415,15.2781,51504.0
2016-11-15 10:30:00,16.7,16.71,16.69,16.69,14648.0,15.2781,15.2872,15.2689,15.2689,14648.0
2016-11-15 10:35:00,16.69,16.7,16.67,16.67,45968.0,15.2689,15.2781,15.2506,15.2506,45968.0
2016-11-15 10:40:00,16.67,16.7,16.66,16.67,74824.0,15.2506,15.2781,15.2415,15.2506,74824.0
2016-11-15 10:45:00,16.67,16.68,16.65,16.66,38668.0,15.2506,15.2598,15.2323,15.2415,38668.0
2016-11-15 10:50:00,16.67,16.67,16.62,16.63,68176.0,15.2506,15.2506,15.2049,15.214,68176.0
2016-11-15 10:55:00,16.64,16.65,16.63,16.65,42404.0,15.2232,15.2323,15.214,15.2323,42404.0
2016-11-15 11:00:00,16.65,16.67,16.65,16.67,88928.0,15.2323,15.2506,15.2323,15.2506,88928.0
2016-11-15 11:05:00,16.67,16.69,16.65,16.66,81500.0,15.2506,15.2689,15.2323,15.2415,81500.0
2016-11-15 11:10:00,16.66,16.67,16.65,16.66,30068.0,15.2415,15.2506,15.2323,15.2415,30068.0
2016-11-15 11:15:00,16.66,16.69,16.66,16.69,26844.0,15.2415,15.2689,15.2415,15.2689,26844.0
2016-11-15 11:20:00,16.69,16.72,16.68,16.71,20000.0,15.2689,15.2964,15.2598,15.2872,20000.0
2016-11-15 11:25:00,16.71,16.71,16.68,16.69,31172.0,15.2872,15.2872,15.2598,15.2689,31172.0
2016-11-15 11:30:00,16.69,16.7,16.69,16.7,19028.0,15.2689,15.2781,15.2689,15.2781,19028.0
2016-11-15 11:35:00,16.7,16.72,16.7,16.7,74372.0,15.2781,15.2964,15.2781,15.2781,74372.0
2016-11-15 11:40:00,16.7,16.7,16.69,16.7,18844.0,15.2781,15.2781,15.2689,15.2781,18844.0
2016-11-15 11:45:00,16.7,16.7,16.68,16.69,30192.0,15.2781,15.2781,15.2598,15.2689,30192.0
2016-11-15 11:50:00,16.69,16.7,16.68,16.7,24636.0,15.2689,15.2781,15.2598,15.2781,24636.0
2016-11-15 11:55:00,16.7,16.71,16.68,16.7,30220.0,15.2781,15.2872,15.2598,15.2781,30220.0
2016-11-15 12:00:00,16.7,16.7,16.68,16.69,24784.0,15.2781,15.2781,15.2598,15.2689,24784.0
2016-11-15 12:05:00,16.69,16.7,16.68,16.7,40068.0,15.2689,15.2781,15.2598,15.2781,40068.0
2016-11-15 12:10:00,16.7,16.7,16.69,16.69,16664.0,15.2781,15.2781,15.2689,15.2689,16664.0
2016-11-15 12:15:00,16.69,16.71,16.69,16.7,24484.0,15.2689,15.2872,15.2689,15.2781,24484.0
2016-11-15 12:20:00,16.71,16.73,16.71,16.72,49096.0,15.2872,15.3055,15.2872,15.2964,49096.0
2016-11-15 12:25:00,16.72,16.73,16.72,16.72,21288.0,15.2964,15.3055,15.2964,15.2964,21288.0
2016-11-15 12:30:00,16.72,16.73,16.72,16.72,30308.0,15.2964,15.3055,15.2964,15.2964,30308.0
2016-11-15 12:35:00,16.72,16.72,16.72,16.72,21600.0,15.2964,15.2964,15.2964,15.2964,21600.0
2016-11-15 12:40:00,16.72,16.72,16.7,16.7,49648.0,15.2964,15.2964,15.2781,15.2781,49648.0
2016-11-15 12:45:00,16.7,16.71,16.7,16.71,16368.0,15.2781,15.2872,15.2781,15.2872,16368.0
2016-11-15 12:50:00,16.71,16.71,16.7,16.7,36012.0,15.2872,15.2872,15.2781,15.2781,36012.0
2016-11-15 12:55:00,16.7,16.71,16.7,16.71,20328.0,15.2781,15.2872,15.2781,15.2872,20328.0
2016-11-15 13:00:00,16.7,16.71,16.69,16.7,10000.0,15.2781,15.2872,15.2689,15.2781,10000.0
2016-11-15 13:05:00,16.7,16.71,16.69,16.7,25860.0,15.2781,15.2872,15.2689,15.2781,25860.0
2016-11-15 13:10:00,16.7,16.71,16.7,16.71,25360.0,15.2781,15.2872,15.2781,15.2872,25360.0
2016-11-15 13:15:00,16.71,16.72,16.71,16.72,45288.0,15.2872,15.2964,15.2872,15.2964,45288.0
2016-11-15 13:20:00,16.72,16.72,16.71,16.72,13520.0,15.2964,15.2964,15.2872,15.2964,13520.0
2016-11-15 13:25:00,16.72,16.72,16.71,16.72,31000.0,15.2964,15.2964,15.2872,15.2964,31000.0
2016-11-15 13:30:00,16.72,16.75,16.72,16.74,74468.0,15.2964,15.3238,15.2964,15.3147,74468.0
2016-11-15 13:35:00,16.74,16.74,16.73,16.73,33668.0,15.3147,15.3147,15.3055,15.3055,33668.0
2016-11-15 13:40:00,16.73,16.73,16.72,16.73,39448.0,15.3055,15.3055,15.2964,15.3055,39448.0
2016-11-15 13:45:00,16.73,16.73,16.72,16.72,25888.0,15.3055,15.3055,15.2964,15.2964,25888.0
2016-11-15 13:50:00,16.72,16.73,16.72,16.73,51528.0,15.2964,15.3055,15.2964,15.3055,51528.0
2016-11-15 13:55:00,16.72,16.73,16.71,16.71,34296.0,15.2964,15.3055,15.2872,15.2872,34296.0
2016-11-15 14:00:00,16.71,16.72,16.7,16.7,46652.0,15.2872,15.2964,15.2781,15.2781,46652.0
2016-11-15 14:05:00,16.7,16.71,16.7,16.71,36024.0,15.2781,15.2872,15.2781,15.2872,36024.0
2016-11-15 14:10:00,16.71,16.72,16.71,16.71,48580.0,15.2872,15.2964,15.2872,15.2872,48580.0
2016-11-15 14:15:00,16.72,16.73,16.72,16.73,13200.0,15.2964,15.3055,15.2964,15.3055,13200.0
2016-11-15 14:20:00,16.73,16.73,16.72,16.72,54880.0,15.3055,15.3055,15.2964,15.2964,54880.0
2016-11-15 14:25:00,16.72,16.73,16.72,16.72,44092.0,15.2964,15.3055,15.2964,15.2964,44092.0
2016-11-15 14:30:00,16.72,16.74,16.72,16.74,48176.0,15.2964,15.3147,15.2964,15.3147,48176.0
2016-11-15 14:35:00,16.74,16.75,16.73,16.75,29536.0,15.3147,15.3238,15.3055,15.3238,29536.0
2016-11-15 14:40:00,16.75,16.76,16.75,16.76,33132.0,15.3238,15.333,15.3238,15.333,33132.0
2016-11-15 14:45:00,16.76,16.78,16.75,16.77,48480.0,15.333,15.3513,15.3238,15.3421,48480.0
2016-11-15 14:50:00,16.77,16.78,16.77,16.78,58272.0,15.3421,15.3513,15.3421,15.3513,58272.0
2016-11-15 14:55:00,16.78,16.79,16.78,16.79,36512.0,15.3513,15.3604,15.3513,15.3604,36512.0
2016-11-15 15:00:00,16.79,16.8,16.79,16.79,53816.0,15.3604,15.3696,15.3604,15.3604,53816.0
2016-11-15 15:05:00,16.79,16.79,16.77,16.78,18092.0,15.3604,15.3604,15.3421,15.3513,18092.0
2016-11-15 15:10:00,16.77,16.78,16.77,16.77,18452.0,15.3421,15.3513,15.3421,15.3421,18452.0
2016-11-15 15:15:00,16.77,16.78,16.77,16.77,26016.0,15.3421,15.3513,15.3421,15.3421,26016.0
2016-11-15 15:20:00,16.77,16.78,16.77,16.77,29528.0,15.3421,15.3513,15.3421,15.3421,29528.0
2016-11-15 15:25:00,16.77,16.78,16.77,16.78,11300.0,15.3421,15.3513,15.3421,15.3513,11300.0
2016-11-15 15:30:00,16.78,16.78,16.77,16.78,34432.0,15.3513,15.3513,15.3421,15.3513,34432.0
2016-11-15 15:35:00,16.78,16.8,16.78,16.8,38744.0,15.3513,15.3696,15.3513,15.3696,38744.0
2016-11-15 15:40:00,16.8,16.8,16.79,16.79,37696.0,15.3696,15.3696,15.3604,15.3604,37696.0
2016-11-15 15:45:00,16.79,16.79,16.78,16.79,59032.0,15.3604,15.3604,15.3513,15.3604,59032.0
2016-11-15 15:50:00,16.79,16.79,16.78,16.79,85172.0,15.3604,15.3604,15.3513,15.3604,85172.0
2016-11-15 15:55:00,16.79,16.79,16.77,16.79,186128.0,15.3604,15.3604,15.3421,15.3604,186128.0
2016-11-16 09:30:00,16.77,16.81,16.75,16.77,32160.0,15.3421,15.3787,15.3238,15.3421,32160.0
2016-11-16 09:35:00,16.78,16.78,16.73,16.73,34288.0,15.3513,15.3513,15.3055,15.3055,34288.0
2016-11-16 09:40:00,16.74,16.78,16.74,16.76,34288.0,15.3147,15.3513,15.3147,15.333,34288.0
2016-11-16 09:45:00,16.76,16.76,16.73,16.73,26576.0,15.333,15.333,15.3055,15.3055,26576.0
2016-11-16 09:50:00,16.72,16.72,16.7,16.7,11600.0,15.2964,15.2964,15.2781,15.2781,11600.0
2016-11-16 09:55:00,16.7,16.7,16.67,16.68,64440.0,15.2781,15.2781,15.2506,15.2598,64440.0
2016-11-16 10:00:00,16.68,16.72,16.68,16.68,23152.0,15.2598,15.2964,15.2598,15.2598,23152.0
2016-11-16 10:05:00,16.69,16.71,16.69,16.71,48668.0,15.2689,15.2872,15.2689,15.2872,48668.0
2016-11-16 10:10:00,16.72,16.72,16.71,16.71,10740.0,15.2964,15.2964,15.2872,15.2872,10740.0
2016-11-16 10:15:00,16.71,16.76,16.71,16.74,59652.0,15.2872,15.333,15.2872,15.3147,59652.0
2016-11-16 10:20:00,16.74,16.76,16.74,16.76,14432.0,15.3147,15.333,15.3147,15.333,14432.0
2016-11-16 10:25:00,16.77,16.78,16.75,16.75,12000.0,15.3421,15.3513,15.3238,15.3238,12000.0
2016-11-16 10:30:00,16.75,16.76,16.75,16.76,17880.0,15.3238,15.333,15.3238,15.333,17880.0
2016-11-16 10:35:00,16.78,16.79,16.76,16.76,14860.0,15.3513,15.3604,15.333,15.333,14860.0
2016-11-16 10:40:00,16.75,16.77,16.75,16.76,16960.0,15.3238,15.3421,15.3238,15.333,16960.0
2016-11-16 10:45:00,16.76,16.77,16.75,16.77,9216.0,15.333,15.3421,15.3238,15.3421,9216.0
2016-11-16 10:50:00,16.77,16.77,16.76,16.77,7720.0,15.3421,15.3421,15.333,15.3421,7720.0
2016-11-16 10:55:00,16.76,16.77,16.76,16.77,21244.0,15.333,15.3421,15.333,15.3421,21244.0
2016-11-16 11:00:00,16.76,16.76,16.74,16.75,25460.0,15.333,15.333,15.3147,15.3238,25460.0
2016-11-16 11:05:00,16.75,16.76,16.75,16.75,31236.0,15.3238,15.333,15.3238,15.3238,31236.0
2016-11-16 11:10:00,16.76,16.78,16.76,16.77,29532.0,15.333,15.3513,15.333,15.3421,29532.0
2016-11-16 11:15:00,16.77,16.77,16.76,16.77,12116.0,15.3421,15.3421,15.333,15.3421,12116.0
2016-11-16 11:20:00,16.77,16.78,16.77,16.78,25544.0,15.3421,15.3513,15.3421,15.3513,25544.0
2016-11-16 11:25:00,16.78,16.8,16.78,16.79,28660.0,15.3513,15.3696,15.3513,15.3604,28660.0
2016-11-16 11:30:00,16.79,16.8,16.79,16.8,25472.0,15.3604,15.3696,15.3604,15.3696,25472.0
2016-11-16 11:35:00,16.8,16.8,16.78,16.79,29316.0,15.3696,15.3696,15.3513,15.3604,29316.0
2016-11-16 11:40:00,16.79,16.79,16.76,16.77,24200.0,15.3604,15.3604,15.333,15.3421,24200.0
2016-11-16 11:45:00,16.77,16.78,16.76,16.76,23208.0,15.3421,15.3513,15.333,15.333,23208.0
2016-11-16 11:50:00,16.77,16.77,16.76,16.77,16780.0,15.3421,15.3421,15.333,15.3421,16780.0
2016-11-16 11:55:00,16.77,16.77,16.77,16.77,16800.0,15.3421,15.3421,15.3421,15.3421,16800.0
2016-11-16 12:00:00,16.77,16.77,16.75,16.75,12500.0,15.3421,15.3421,15.3238,15.3238,12500.0
2016-11-16 12:05:00,16.75,16.77,16.75,16.77,24032.0,15.3238,15.3421,15.3238,15.3421,24032.0
2016-11-16 12:10:00,16.77,16.79,16.77,16.79,3600.0,15.3421,15.3604,15.3421,15.3604,3600.0
2016-11-16 12:15:00,16.79,16.79,16.77,16.77,26512.0,15.3604,15.3604,15.3421,15.3421,26512.0
2016-11-16 12:20:00,16.77,16.77,16.76,16.77,103172.0,15.3421,15.3421,15.333,15.3421,103172.0
2016-11-16 12:25:00,16.77,16.79,16.77,16.78,19976.0,15.3421,15.3604,15.3421,15.3513,19976.0
2016-11-16 12:30:00,16.78,16.79,16.78,16.79,13200.0,15.3513,15.3604,15.3513,15.3604,13200.0
2016-11-16 12:35:00,16.78,16.79,16.78,16.79,19636.0,15.3513,15.3604,15.3513,15.3604,19636.0
2016-11-16 12:40:00,16.79,16.79,16.78,16.79,24552.0,15.3604,15.3604,15.3513,15.3604,24552.0
2016-11-16 12:45:00,16.79,16.79,16.77,16.77,24724.0,15.3604,15.3604,15.3421,15.3421,24724.0
2016-11-16 12:50:00,16.78,16.78,16.78,16.78,11000.0,15.3513,15.3513,15.3513,15.3513,11000.0
2016-11-16 12:55:00,16.78,16.8,16.78,16.8,26472.0,15.3513,15.3696,15.3513,15.3696,26472.0
2016-11-16 13:00:00,16.8,16.81,16.79,16.79,25752.0,15.3696,15.3787,15.3604,15.3604,25752.0
2016-11-16 13:05:00,16.78,16.79,16.78,16.79,21200.0,15.3513,15.3604,15.3513,15.3604,21200.0
2016-11-16 13:10:00,16.79,16.81,16.79,16.8,27600.0,15.3604,15.3787,15.3604,15.3696,27600.0
2016-11-16 13:15:00,16.8,16.8,16.79,16.8,15964.0,15.3696,15.3696,15.3604,15.3696,15964.0
2016-11-16 13:20:00,16.8,16.81,16.8,16.81,20096.0,15.3696,15.3787,15.3696,15.3787,20096.0
2016-11-16 13:25:00,16.81,16.83,16.81,16.82,41364.0,15.3787,15.397,15.3787,15.3878,41364.0
2016-11-16 13:30:00,16.82,16.84,16.82,16.83,34720.0,15.3878,15.4061,15.3878,15.397,34720.0
2016-11-16 13:35:00,16.83,16.85,16.83,16.85,19072.0,15.397,15.4153,15.397,15.4153,19072.0
2016-11-16 13:40:00,16.85,16.85,16.83,16.84,31840.0,15.4153,15.4153,15.397,15.4061,31840.0
2016-11-16 13:45:00,16.84,16.84,16.84,16.84,18384.0,15.4061,15.4061,15.4061,15.4061,18384.0
2016-11-16 13:50:00,16.84,16.84,16.84,16.84,18904.0,15.4061,15.4061,15.4061,15.4061,18904.0
2016-11-16 13:55:00,16.84,16.85,16.84,16.85,35536.0,15.4061,15.4153,15.4061,15.4153,35536.0
2016-11-16 14:00:00,16.85,16.86,16.85,16.86,32636.0,15.4153,15.4244,15.4153,15.4244,32636.0
2016-11-16 14:05:00,16.86,16.86,16.86,16.86,23932.0,15.4244,15.4244,15.4244,15.4244,23932.0
2016-11-16 14:10:00,16.86,16.86,16.84,16.84,24524.0,15.4244,15.4244,15.4061,15.4061,24524.0
2016-11-16 14:15:00,16.84,16.85,16.84,16.84,29520.0,15.4061,15.4153,15.4061,15.4061,29520.0
2016-11-16 14:20:00,16.84,16.85,16.84,16.84,26648.0,15.4061,15.4153,15.4061,15.4061,26648.0
2016-11-16 14:25:00,16.84,16.85,16.83,16.85,35856.0,15.4061,15.4153,15.397,15.4153,35856.0
2016-11-16 14:30:00,16.85,16.86,16.85,16.86,33948.0,15.4153,15.4244,15.4153,15.4244,33948.0
2016-11-16 14:35:00,16.86,16.87,16.86,16.87,29308.0,15.4244,15.4336,15.4244,15.4336,29308.0
2016-11-16 14:40:00,16.87,16.88,16.87,16.87,35164.0,15.4336,15.4427,15.4336,15.4336,35164.0
2016-11-16 14:45:00,16.87,16.88,16.87,16.88,28800.0,15.4336,15.4427,15.4336,15.4427,28800.0
2016-11-16 14:50:00,16.88,16.9,16.88,16.9,78428.0,15.4427,15.461,15.4427,15.461,78428.0
2016-11-16 14:55:00,16.9,16.92,16.89,16.92,181716.0,15.461,15.4793,15.4519,15.4793,181716.0
2016-11-16 15:00:00,16.92,16.92,16.9,16.9,117548.0,15.4793,15.4793,15.461,15.461,117548.0
2016-11-16 15:05:00,16.9,16.92,16.89,16.92,118152.0,15.461,15.4793,15.4519,15.4793,118152.0
2016-11-16 15:10:00,16.92,16.94,16.92,16.94,148080.0,15.4793,15.4976,15.4793,15.4976,148080.0
2016-11-16 15:15:00,16.94,16.97,16.93,16.95,122636.0,15.4976,15.5251,15.4885,15.5068,122636.0
2016-11-16 15:20:00,16.95,16.95,16.94,16.94,55704.0,15.5068,15.5068,15.4976,15.4976,55704.0
2016-11-16 15:25:00,16.94,16.94,16.93,16.93,70516.0,15.4976,15.4976,15.4885,15.4885,70516.0
2016-11-16 15:30:00,16.93,16.93,16.93,16.93,105948.0,15.4885,15.4885,15.4885,15.4885,105948.0
2016-11-16 15:35:00,16.93,16.93,16.92,16.92,89436.0,15.4885,15.4885,15.4793,15.4793,89436.0
2016-11-16 15:40:00,16.92,16.93,16.92,16.93,115180.0,15.4793,15.4885,15.4793,15.4885,115180.0
2016-11-16 15:45:00,16.93,16.95,16.93,16.93,174104.0,15.4885,15.5068,15.4885,15.4885,174104.0
2016-11-16 15:50:00,16.93,16.94,16.93,16.94,165436.0,15.4885,15.4976,15.4885,15.4976,165436.0
2016-11-16 15:55:00,16.94,16.95,16.93,16.95,308104.0,15.4976,15.5068,15.4885,15.5068,308104.0
2016-11-17 09:30:00,16.97,16.97,16.89,16.9,72244.0,15.5251,15.5251,15.4519,15.461,72244.0
2016-11-17 09:35:00,16.9,16.91,16.86,16.88,34756.0,15.461,15.4702,15.4244,15.4427,34756.0
2016-11-17 09:40:00,16.91,16.92,16.85,16.85,6148.0,15.4702,15.4793,15.4153,15.4153,6148.0
2016-11-17 09:45:00,16.86,16.91,16.86,16.91,20072.0,15.4244,15.4702,15.4244,15.4702,20072.0
2016-11-17 09:50:00,16.93,16.93,16.9,16.9,17248.0,15.4885,15.4885,15.461,15.461,17248.0
2016-11-17 09:55:00,16.91,16.94,16.91,16.93,8684.0,15.4702,15.4976,15.4702,15.4885,8684.0
2016-11-17 10:00:00,16.94,16.95,16.92,16.94,11196.0,15.4976,15.5068,15.4793,15.4976,11196.0
2016-11-17 10:05:00,16.95,16.96,16.95,16.95,12416.0,15.5068,15.5159,15.5068,15.5068,12416.0
2016-11-17 10:10:00,16.95,16.95,16.93,16.93,17940.0,15.5068,15.5068,15.4885,15.4885,17940.0
2016-11-17 10:15:00,16.93,16.95,16.92,16.93,16236.0,15.4885,15.5068,15.4793,15.4885,16236.0
2016-11-17 10:20:00,16.93,16.94,16.91,16.91,24132.0,15.4885,15.4976,15.4702,15.4702,24132.0
2016-11-17 10:25:00,16.92,16.92,16.9,16.9,16764.0,15.4793,15.4793,15.461,15.461,16764.0
2016-11-17 10:30:00,16.91,16.91,16.88,16.88,32640.0,15.4702,15.4702,15.4427,15.4427,32640.0
2016-11-17 10:35:00,16.87,16.89,16.86,16.88,25780.0,15.4336,15.4519,15.4244,15.4427,25780.0
2016-11-17 10:40:00,16.88,16.89,16.86,16.89,172472.0,15.4427,15.4519,15.4244,15.4519,172472.0
2016-11-17 10:45:00,16.89,16.93,16.89,16.92,75428.0,15.4519,15.4885,15.4519,15.4793,75428.0
2016-11-17 10:50:00,16.93,16.93,16.9,16.91,170588.0,15.4885,15.4885,15.461,15.4702,170588.0
2016-11-17 10:55:00,16.91,16.93,16.9,16.91,115928.0,15.4702,15.4885,15.461,15.4702,115928.0
2016-11-17 11:00:00,16.91,16.92,16.9,16.92,76868.0,15.4702,15.4793,15.461,15.4793,76868.0
2016-11-17 11:05:00,16.92,16.92,16.9,16.92,70204.0,15.4793,15.4793,15.461,15.4793,70204.0
2016-11-17 11:10:00,16.92,16.92,16.9,16.91,60908.0,15.4793,15.4793,15.461,15.4702,60908.0
2016-11-17 11:15:00,16.91,16.93,16.91,16.93,73824.0,15.4702,15.4885,15.4702,15.4885,73824.0
2016-11-17 11:20:00,16.93,16.93,16.92,16.92,24144.0,15.4885,15.4885,15.4793,15.4793,24144.0
2016-11-17 11:25:00,16.92,16.92,16.91,16.91,30052.0,15.4793,15.4793,15.4702,15.4702,30052.0
2016-11-17 11:30:00,16.91,16.93,16.91,16.92,102664.0,15.4702,15.4885,15.4702,15.4793,102664.0
2016-11-17 11:35:00,16.92,16.94,16.92,16.93,62032.0,15.4793,15.4976,15.4793,15.4885,62032.0
2016-11-17 11:40:00,16.93,16.94,16.93,16.94,17780.0,15.4885,15.4976,15.4885,15.4976,17780.0
2016-11-17 11:45:00,16.94,16.96,16.93,16.95,51668.0,15.4976,15.5159,15.4885,15.5068,51668.0
2016-11-17 11:50:00,16.95,16.95,16.94,16.94,14412.0,15.5068,15.5068,15.4976,15.4976,14412.0
2016-11-17 11:55:00,16.94,16.95,16.94,16.95,23600.0,15.4976,15.5068,15.4976,15.5068,23600.0
2016-11-17 12:00:00,16.94,16.96,16.94,16.96,86580.0,15.4976,15.5159,15.4976,15.5159,86580.0
2016-11-17 12:05:00,16.96,16.96,16.95,16.96,65176.0,15.5159,15.5159,15.5068,15.5159,65176.0
2016-11-17 12:10:00,16.96,16.97,16.95,16.97,80104.0,15.5159,15.5251,15.5068,15.5251,80104.0
2016-11-17 12:15:00,16.96,16.98,16.96,16.97,56616.0,15.5159,15.5342,15.5159,15.5251,56616.0
2016-11-17 12:20:00,16.97,17.0,16.97,16.99,65960.0,15.5251,15.5525,15.5251,15.5434,65960.0
2016-11-17 12:25:00,16.99,16.99,16.99,16.99,48532.0,15.5434,15.5434,15.5434,15.5434,48532.0
2016-11-17 12:30:00,16.99,17.0,16.99,16.99,62720.0,15.5434,15.5525,15.5434,15.5434,62720.0
2016-11-17 12:35:00,16.99,17.0,16.99,17.0,76808.0,15.5434,15.5525,15.5434,15.5525,76808.0
2016-11-17 12:40:00,16.99,17.0,16.99,16.99,55468.0,15.5434,15.5525,15.5434,15.5434,55468.0
2016-11-17 12:45:00,16.99,17.0,16.99,16.99,90480.0,15.5434,15.5525,15.5434,15.5434,90480.0
2016-11-17 12:50:00,16.99,17.0,16.99,16.99,173624.0,15.5434,15.5525,15.5434,15.5434,173624.0
2016-11-17 12:55:00,17.0,17.0,16.99,16.99,120764.0,15.5525,15.5525,15.5434,15.5434,120764.0
2016-11-17 13:00:00,16.99,17.0,16.99,17.0,143712.0,15.5434,15.5525,15.5434,15.5525,143712.0
2016-11-17 13:05:00,17.0,17.01,16.99,17.0,46528.0,15.5525,15.5617,15.5434,15.5525,46528.0
2016-11-17 13:10:00,16.99,17.03,16.99,17.03,34540.0,15.5434,15.58,15.5434,15.58,34540.0
2016-11-17 13:15:00,17.02,17.02,17.0,17.01,41232.0,15.5708,15.5708,15.5525,15.5617,41232.0
2016-11-17 13:20:00,17.02,17.03,17.01,17.01,28468.0,15.5708,15.58,15.5617,15.5617,28468.0
2016-11-17 13:25:00,17.01,17.01,17.0,17.01,27280.0,15.5617,15.5617,15.5525,15.5617,27280.0
2016-11-17 13:30:00,17.01,17.03,17.01,17.03,43884.0,15.5617,15.58,15.5617,15.58,43884.0
2016-11-17 13:35:00,17.02,17.02,17.01,17.01,21668.0,15.5708,15.5708,15.5617,15.5617,21668.0
2016-11-17 13:40:00,17.02,17.02,17.01,17.01,29608.0,15.5708,15.5708,15.5617,15.5617,29608.0
2016-11-17 13:45:00,17.01,17.02,17.01,17.02,47972.0,15.5617,15.5708,15.5617,15.5708,47972.0
2016-11-17 13:50:00,17.02,17.02,17.0,17.0,25076.0,15.5708,15.5708,15.5525,15.5525,25076.0
2016-11-17 13:55:00,17.0,17.0,16.98,16.98,67436.0,15.5525,15.5525,15.5342,15.5342,67436.0
2016-11-17 14:00:00,16.98,16.98,16.95,16.95,86908.0,15.5342,15.5342,15.5068,15.5068,86908.0
2016-11-17 14:05:00,16.95,16.96,16.95,16.95,47796.0,15.5068,15.5159,15.5068,15.5068,47796.0
2016-11-17 14:10:00,16.95,16.95,16.94,16.94,46576.0,15.5068,15.5068,15.4976,15.4976,46576.0
2016-11-17 14:15:00,16.94,16.96,16.94,16.96,34180.0,15.4976,15.5159,15.4976,15.5159,34180.0
2016-11-17 14:20:00,16.96,16.97,16.95,16.96,34116.0,15.5159,15.5251,15.5068,15.5159,34116.0
2016-11-17 14:25:00,16.97,16.97,16.96,16.97,90688.0,15.5251,15.5251,15.5159,15.5251,90688.0
2016-11-17 14:30:00,16.97,16.97,16.95,16.97,32352.0,15.5251,15.5251,15.5068,15.5251,32352.0
2016-11-17 14:35:00,16.97,16.99,16.96,16.98,30212.0,15.5251,15.5434,15.5159,15.5342,30212.0
2016-11-17 14:40:00,16.98,16.98,16.97,16.98,22556.0,15.5342,15.5342,15.5251,15.5342,22556.0
2016-11-17 14:45:00,16.98,16.99,16.97,16.99,46832.0,15.5342,15.5434,15.5251,15.5434,46832.0
2016-11-17 14:50:00,16.99,16.99,16.97,16.97,21600.0,15.5434,15.5434,15.5251,15.5251,21600.0
2016-11-17 14:55:00,16.97,16.98,16.97,16.98,25548.0,15.5251,15.5342,15.5251,15.5342,25548.0
2016-11-17 15:00:00,16.98,17.0,16.98,17.0,31236.0,15.5342,15.5525,15.5342,15.5525,31236.0
2016-11-17 15:05:00,17.0,17.0,16.99,17.0,44260.0,15.5525,15.5525,15.5434,15.5525,44260.0
2016-11-17 15:10:00,16.99,17.0,16.99,17.0,35352.0,15.5434,15.5525,15.5434,15.5525,35352.0
2016-11-17 15:15:00,17.0,17.0,16.99,16.99,41856.0,15.5525,15.5525,15.5434,15.5434,41856.0
2016-11-17 15:20:00,17.0,17.0,16.99,16.99,40724.0,15.5525,15.5525,15.5434,15.5434,40724.0
2016-11-17 15:25:00,16.99,17.01,16.99,17.01,42368.0,15.5434,15.5617,15.5434,15.5617,42368.0
2016-11-17 15:30:00,17.01,17.01,17.0,17.0,68468.0,15.5617,15.5617,15.5525,15.5525,68468.0
2016-11-17 15:35:00,17.0,17.0,17.0,17.0,64008.0,15.5525,15.5525,15.5525,15.5525,64008.0
2016-11-17 15:40:00,17.0,17.0,16.99,17.0,80512.0,15.5525,15.5525,15.5434,15.5525,80512.0
2016-11-17 15:45:00,17.0,17.02,17.0,17.0,94768.0,15.5525,15.5708,15.5525,15.5525,94768.0
2016-11-17 15:50:00,17.0,17.01,17.0,17.0,70304.0,15.5525,15.5617,15.5525,15.5525,70304.0
2016-11-17 15:55:00,17.0,17.01,17.0,17.0,201748.0,15.5525,15.5617,15.5525,15.5525,201748.0
2016-11-18 09:30:00,17.03,17.03,16.96,16.96,315748.0,15.58,15.58,15.5159,15.5159,315748.0
2016-11-18 09:35:00,16.96,16.97,16.93,16.96,28148.0,15.5159,15.5251,15.4885,15.5159,28148.0
2016-11-18 09:40:00,16.96,17.03,16.92,17.02,32840.0,15.5159,15.58,15.4793,15.5708,32840.0
2016-11-18 09:45:00,17.02,17.07,17.02,17.06,28796.0,15.5708,15.6166,15.5708,15.6074,28796.0
2016-11-18 09:50:00,17.08,17.09,17.03,17.04,43188.0,15.6257,15.6349,15.58,15.5891,43188.0
2016-11-18 09:55:00,17.04,17.08,17.04,17.08,28052.0,15.5891,15.6257,15.5891,15.6257,28052.0
2016-11-18 10:00:00,17.08,17.08,17.04,17.08,51616.0,15.6257,15.6257,15.5891,15.6257,51616.0
2016-11-18 10:05:00,17.08,17.11,17.07,17.09,87964.0,15.6257,15.6532,15.6166,15.6349,87964.0
2016-11-18 10:10:00,17.08,17.1,17.06,17.1,13420.0,15.6257,15.644,15.6074,15.644,13420.0
2016-11-18 10:15:00,17.11,17.11,17.1,17.11,28752.0,15.6532,15.6532,15.644,15.6532,28752.0
2016-11-18 10:20:00,17.11,17.11,17.1,17.11,39480.0,15.6532,15.6532,15.644,15.6532,39480.0
2016-11-18 10:25:00,17.11,17.13,17.11,17.13,30464.0,15.6532,15.6715,15.6532,15.6715,30464.0
2016-11-18 10:30:00,17.12,17.13,17.1,17.11,70060.0,15.6623,15.6715,15.644,15.6532,70060.0
2016-11-18 10:35:00,17.1,17.12,17.1,17.12,23352.0,15.644,15.6623,15.644,15.6623,23352.0
2016-11-18 10:40:00,17.12,17.13,17.1,17.11,28968.0,15.6623,15.6715,15.644,15.6532,28968.0
2016-11-18 10:45:00,17.11,17.13,17.11,17.13,27840.0,15.6532,15.6715,15.6532,15.6715,27840.0
2016-11-18 10:50:00,17.13,17.13,17.09,17.09,33596.0,15.6715,15.6715,15.6349,15.6349,33596.0
2016-11-18 10:55:00,17.09,17.12,17.09,17.11,29112.0,15.6349,15.6623,15.6349,15.6532,29112.0
2016-11-18 11:00:00,17.11,17.11,17.08,17.08,31636.0,15.6532,15.6532,15.6257,15.6257,31636.0
2016-11-18 11:05:00,17.09,17.11,17.08,17.11,26200.0,15.6349,15.6532,15.6257,15.6532,26200.0
2016-11-18 11:10:00,17.11,17.11,17.07,17.08,28076.0,15.6532,15.6532,15.6166,15.6257,28076.0
2016-11-18 11:15:00,17.08,17.11,17.08,17.1,41880.0,15.6257,15.6532,15.6257,15.644,41880.0
2016-11-18 11:20:00,17.1,17.1,17.09,17.09,27152.0,15.644,15.644,15.6349,15.6349,27152.0
2016-11-18 11:25:00,17.08,17.09,17.08,17.08,30308.0,15.6257,15.6349,15.6257,15.6257,30308.0
2016-11-18 11:30:00,17.08,17.08,17.06,17.06,20208.0,15.6257,15.6257,15.6074,15.6074,20208.0
2016-11-18 11:35:00,17.06,17.08,17.06,17.06,35500.0,15.6074,15.6257,15.6074,15.6074,35500.0
2016-11-18 11:40:00,17.06,17.08,17.06,17.08,34848.0,15.6074,15.6257,15.6074,15.6257,34848.0
2016-11-18 11:45:00,17.08,17.09,17.08,17.08,59412.0,15.6257,15.6349,15.6257,15.6257,59412.0
2016-11-18 11:50:00,17.08,17.09,17.06,17.06,23156.0,15.6257,15.6349,15.6074,15.6074,23156.0
2016-11-18 11:55:00,17.06,17.06,17.04,17.04,19612.0,15.6074,15.6074,15.5891,15.5891,19612.0
2016-11-18 12:00:00,17.04,17.05,17.04,17.05,21588.0,15.5891,15.5983,15.5891,15.5983,21588.0
2016-11-18 12:05:00,17.04,17.05,17.04,17.04,26780.0,15.5891,15.5983,15.5891,15.5891,26780.0
2016-11-18 12:10:00,17.04,17.04,17.03,17.04,26396.0,15.5891,15.5891,15.58,15.5891,26396.0
2016-11-18 12:15:00,17.04,17.07,17.04,17.06,70452.0,15.5891,15.6166,15.5891,15.6074,70452.0
2016-11-18 12:20:00,17.06,17.07,17.05,17.05,84992.0,15.6074,15.6166,15.5983,15.5983,84992.0
2016-11-18 12:25:00,17.05,17.06,17.04,17.04,38020.0,15.5983,15.6074,15.5891,15.5891,38020.0
2016-11-18 12:30:00,17.04,17.05,17.04,17.05,16260.0,15.5891,15.5983,15.5891,15.5983,16260.0
2016-11-18 12:35:00,17.05,17.06,17.02,17.02,67304.0,15.5983,15.6074,15.5708,15.5708,67304.0
2016-11-18 12:40:00,17.02,17.03,17.01,17.02,113344.0,15.5708,15.58,15.5617,15.5708,113344.0
2016-11-18 12:45:00,17.02,17.03,17.01,17.01,34116.0,15.5708,15.58,15.5617,15.5617,34116.0
2016-11-18 12:50:00,17.01,17.03,17.01,17.03,33724.0,15.5617,15.58,15.5617,15.58,33724.0
2016-11-18 12:55:00,17.03,17.03,17.03,17.03,13452.0,15.58,15.58,15.58,15.58,13452.0
2016-11-18 13:00:00,17.04,17.05,17.03,17.03,23652.0,15.5891,15.5983,15.58,15.58,23652.0
2016-11-18 13:05:00,17.03,17.04,17.03,17.04,10692.0,15.58,15.5891,15.58,15.5891,10692.0
2016-11-18 13:10:00,17.04,17.04,17.03,17.04,20664.0,15.5891,15.5891,15.58,15.5891,20664.0
2016-11-18 13:15:00,17.04,17.04,17.02,17.02,76216.0,15.5891,15.5891,15.5708,15.5708,76216.0
2016-11-18 13:20:00,17.02,17.02,17.02,17.02,14628.0,15.5708,15.5708,15.5708,15.5708,14628.0
2016-11-18 13:25:00,17.02,17.02,17.01,17.01,22716.0,15.5708,15.5708,15.5617,15.5617,22716.0
2016-11-18 13:30:00,17.01,17.03,17.01,17.03,14524.0,15.5617,15.58,15.5617,15.58,14524.0
2016-11-18 13:35:00,17.03,17.04,17.03,17.04,32380.0,15.58,15.5891,15.58,15.5891,32380.0
2016-11-18 13:40:00,17.05,17.06,17.04,17.06,23808.0,15.5983,15.6074,15.5891,15.6074,23808.0
2016-11-18 13:45:00,17.05,17.06,17.05,17.05,29136.0,15.5983,15.6074,15.5983,15.5983,29136.0
2016-11-18 13:50:00,17.05,17.05,17.05,17.05,21876.0,15.5983,15.5983,15.5983,15.5983,21876.0
2016-11-18 13:55:00,17.05,17.05,17.04,17.04,24624.0,15.5983,15.5983,15.5891,15.5891,24624.0
2016-11-18 14:00:00,17.04,17.04,17.04,17.04,22604.0,15.5891,15.5891,15.5891,15.5891,22604.0
2016-11-18 14:05:00,17.04,17.05,17.04,17.04,24072.0,15.5891,15.5983,15.5891,15.5891,24072.0
2016-11-18 14:10:00,17.04,17.06,17.04,17.06,34080.0,15.5891,15.6074,15.5891,15.6074,34080.0
2016-11-18 14:15:00,17.06,17.06,17.05,17.05,38700.0,15.6074,15.6074,15.5983,15.5983,38700.0
2016-11-18 14:20:00,17.05,17.05,17.03,17.04,38712.0,15.5983,15.5983,15.58,15.5891,38712.0
2016-11-18 14:25:00,17.04,17.04,17.03,17.03,17120.0,15.5891,15.5891,15.58,15.58,17120.0
2016-11-18 14:30:00,17.02,17.03,17.02,17.03,31096.0,15.5708,15.58,15.5708,15.58,31096.0
2016-11-18 14:35:00,17.03,17.04,17.03,17.04,24988.0,15.58,15.5891,15.58,15.5891,24988.0
2016-11-18 14:40:00,17.04,17.05,17.04,17.05,30908.0,15.5891,15.5983,15.5891,15.5983,30908.0
2016-11-18 14:45:00,17.05,17.06,17.05,17.06,22048.0,15.5983,15.6074,15.5983,15.6074,22048.0
2016-11-18 14:50:00,17.06,17.06,17.06,17.06,29344.0,15.6074,15.6074,15.6074,15.6074,29344.0
2016-11-18 14:55:00,17.06,17.07,17.06,17.06,52836.0,15.6074,15.6166,15.6074,15.6074,52836.0
2016-11-18 15:00:00,17.06,17.08,17.06,17.08,44512.0,15.6074,15.6257,15.6074,15.6257,44512.0
2016-11-18 15:05:00,17.08,17.08,17.06,17.07,45448.0,15.6257,15.6257,15.6074,15.6166,45448.0
2016-11-18 15:10:00,17.07,17.08,17.07,17.08,24424.0,15.6166,15.6257,15.6166,15.6257,24424.0
2016-11-18 15:15:00,17.08,17.1,17.08,17.1,54900.0,15.6257,15.644,15.6257,15.644,54900.0
2016-11-18 15:20:00,17.09,17.1,17.09,17.09,36060.0,15.6349,15.644,15.6349,15.6349,36060.0
2016-11-18 15:25:00,17.09,17.1,17.08,17.09,43924.0,15.6349,15.644,15.6257,15.6349,43924.0
2016-11-18 15:30:00,17.09,17.09,17.07,17.08,37928.0,15.6349,15.6349,15.6166,15.6257,37928.0
2016-11-18 15:35:00,17.08,17.08,17.05,17.06,121644.0,15.6257,15.6257,15.5983,15.6074,121644.0
2016-11-18 15:40:00,17.06,17.06,17.04,17.04,115220.0,15.6074,15.6074,15.5891,15.5891,115220.0
2016-11-18 15:45:00,17.04,17.05,17.02,17.03,161260.0,15.5891,15.5983,15.5708,15.58,161260.0
2016-11-18 15:50:00,17.03,17.04,17.02,17.02,159160.0,15.58,15.5891,15.5708,15.5708,159160.0
2016-11-18 15:55:00,17.02,17.02,17.0,17.02,509732.0,15.5708,15.5708,15.5525,15.5708,509732.0
2016-11-21 09:30:00,17.06,17.1,17.06,17.08,36424.0,15.6074,15.644,15.6074,15.6257,36424.0
2016-11-21 09:35:00,17.09,17.13,17.09,17.12,29712.0,15.6349,15.6715,15.6349,15.6623,29712.0
2016-11-21 09:40:00,17.12,17.12,17.03,17.03,21200.0,15.6623,15.6623,15.58,15.58,21200.0
2016-11-21 09:45:00,17.04,17.09,17.04,17.07,16928.0,15.5891,15.6349,15.5891,15.6166,16928.0
2016-11-21 09:50:00,17.06,17.07,17.06,17.07,11600.0,15.6074,15.6166,15.6074,15.6166,11600.0
2016-11-21 09:55:00,17.07,17.08,17.03,17.05,28108.0,15.6166,15.6257,15.58,15.5983,28108.0
2016-11-21 10:00:00,17.05,17.06,17.04,17.06,17636.0,15.5983,15.6074,15.5891,15.6074,17636.0
2016-11-21 10:05:00,17.05,17.05,17.03,17.03,11520.0,15.5983,15.5983,15.58,15.58,11520.0
2016-11-21 10:10:00,17.02,17.04,17.02,17.03,11984.0,15.5708,15.5891,15.5708,15.58,11984.0
2016-11-21 10:15:00,17.03,17.03,17.0,17.0,23616.0,15.58,15.58,15.5525,15.5525,23616.0
2016-11-21 10:20:00,17.0,17.01,16.99,16.99,22912.0,15.5525,15.5617,15.5434,15.5434,22912.0
2016-11-21 10:25:00,17.0,17.0,16.97,16.98,38092.0,15.5525,15.5525,15.5251,15.5342,38092.0
2016-11-21 10:30:00,16.98,17.0,16.98,17.0,10852.0,15.5342,15.5525,15.5342,15.5525,10852.0
2016-11-21 10:35:00,16.99,16.99,16.98,16.99,28800.0,15.5434,15.5434,15.5342,15.5434,28800.0
2016-11-21 10:40:00,16.99,16.99,16.97,16.98,30904.0,15.5434,15.5434,15.5251,15.5342,30904.0
2016-11-21 10:45:00,16.98,16.99,16.98,16.99,28536.0,15.5342,15.5434,15.5342,15.5434,28536.0
2016-11-21 10:50:00,17.0,17.0,16.99,16.99,9600.0,15.5525,15.5525,15.5434,15.5434,9600.0
2016-11-21 10:55:00,17.0,17.01,17.0,17.01,29780.0,15.5525,15.5617,15.5525,15.5617,29780.0
2016-11-21 11:00:00,17.0,17.01,16.98,16.99,15644.0,15.5525,15.5617,15.5342,15.5434,15644.0
2016-11-21 11:05:00,16.99,17.01,16.99,17.01,30684.0,15.5434,15.5617,15.5434,15.5617,30684.0
2016-11-21 11:10:00,17.0,17.02,17.0,17.01,28340.0,15.5525,15.5708,15.5525,15.5617,28340.0
2016-11-21 11:15:00,17.01,17.04,17.01,17.04,19600.0,15.5617,15.5891,15.5617,15.5891,19600.0
2016-11-21 11:20:00,17.04,17.04,17.02,17.02,30532.0,15.5891,15.5891,15.5708,15.5708,30532.0
2016-11-21 11:25:00,17.02,17.04,17.02,17.02,33148.0,15.5708,15.5891,15.5708,15.5708,33148.0
2016-11-21 11:30:00,17.02,17.04,17.02,17.03,17292.0,15.5708,15.5891,15.5708,15.58,17292.0
2016-11-21 11:35:00,17.03,17.04,17.02,17.02,26100.0,15.58,15.5891,15.5708,15.5708,26100.0
2016-11-21 11:40:00,17.02,17.03,17.02,17.02,15700.0,15.5708,15.58,15.5708,15.5708,15700.0
2016-11-21 11:45:00,17.02,17.02,17.0,17.01,25600.0,15.5708,15.5708,15.5525,15.5617,25600.0
2016-11-21 11:50:00,17.0,17.01,17.0,17.0,38132.0,15.5525,15.5617,15.5525,15.5525,38132.0
2016-11-21 11:55:00,17.0,17.01,17.0,17.01,41488.0,15.5525,15.5617,15.5525,15.5617,41488.0
2016-11-21 12:00:00,17.01,17.01,17.0,17.0,40372.0,15.5617,15.5617,15.5525,15.5525,40372.0
2016-11-21 12:05:00,17.0,17.0,16.99,16.99,35948.0,15.5525,15.5525,15.5434,15.5434,35948.0
2016-11-21 12:10:00,16.99,16.99,16.97,16.98,30444.0,15.5434,15.5434,15.5251,15.5342,30444.0
2016-11-21 12:15:00,16.98,16.98,16.96,16.96,36304.0,15.5342,15.5342,15.5159,15.5159,36304.0
2016-11-21 12:20:00,16.97,16.98,16.96,16.96,45560.0,15.5251,15.5342,15.5159,15.5159,45560.0
2016-11-21 12:25:00,16.96,16.97,16.96,16.97,18548.0,15.5159,15.5251,15.5159,15.5251,18548.0
2016-11-21 12:30:00,16.96,16.98,16.96,16.97,27700.0,15.5159,15.5342,15.5159,15.5251,27700.0
2016-11-21 12:35:00,16.97,16.98,16.97,16.98,11084.0,15.5251,15.5342,15.5251,15.5342,11084.0
2016-11-21 12:40:00,16.98,16.99,16.97,16.98,28728.0,15.5342,15.5434,15.5251,15.5342,28728.0
2016-11-21 12:45:00,16.98,17.0,16.98,16.99,20692.0,15.5342,15.5525,15.5342,15.5434,20692.0
2016-11-21 12:50:00,17.0,17.0,16.99,16.99,16800.0,15.5525,15.5525,15.5434,15.5434,16800.0
2016-11-21 12:55:00,16.98,16.99,16.98,16.98,22052.0,15.5342,15.5434,15.5342,15.5342,22052.0
2016-11-21 13:00:00,16.98,16.99,16.98,16.99,32156.0,15.5342,15.5434,15.5342,15.5434,32156.0
2016-11-21 13:05:00,16.99,17.0,16.99,17.0,14708.0,15.5434,15.5525,15.5434,15.5525,14708.0
2016-11-21 13:10:00,17.0,17.0,16.99,16.99,20060.0,15.5525,15.5525,15.5434,15.5434,20060.0
2016-11-21 13:15:00,16.99,16.99,16.99,16.99,31888.0,15.5434,15.5434,15.5434,15.5434,31888.0
2016-11-21 13:20:00,16.99,17.0,16.98,17.0,46856.0,15.5434,15.5525,15.5342,15.5525,46856.0
2016-11-21 13:25:00,16.99,16.99,16.97,16.98,31112.0,15.5434,15.5434,15.5251,15.5342,31112.0
2016-11-21 13:30:00,16.98,16.98,16.95,16.96,80508.0,15.5342,15.5342,15.5068,15.5159,80508.0
2016-11-21 13:35:00,16.97,16.97,16.96,16.96,32360.0,15.5251,15.5251,15.5159,15.5159,32360.0
2016-11-21 13:40:00,16.96,16.96,16.95,16.95,19648.0,15.5159,15.5159,15.5068,15.5068,19648.0
2016-11-21 13:45:00,16.95,16.96,16.95,16.96,19884.0,15.5068,15.5159,15.5068,15.5159,19884.0
2016-11-21 13:50:00,16.96,16.96,16.95,16.96,35648.0,15.5159,15.5159,15.5068,15.5159,35648.0
2016-11-21 13:55:00,16.96,16.96,16.95,16.95,32712.0,15.5159,15.5159,15.5068,15.5068,32712.0
2016-11-21 14:00:00,16.96,16.96,16.95,16.95,10800.0,15.5159,15.5159,15.5068,15.5068,10800.0
2016-11-21 14:05:00,16.96,16.96,16.95,16.95,37904.0,15.5159,15.5159,15.5068,15.5068,37904.0
2016-11-21 14:10:00,16.95,16.96,16.95,16.96,27900.0,15.5068,15.5159,15.5068,15.5159,27900.0
2016-11-21 14:15:00,16.96,16.96,16.95,16.95,48900.0,15.5159,15.5159,15.5068,15.5068,48900.0
2016-11-21 14:20:00,16.95,16.96,16.95,16.95,35772.0,15.5068,15.5159,15.5068,15.5068,35772.0
2016-11-21 14:25:00,16.94,16.95,16.94,16.94,8264.0,15.4976,15.5068,15.4976,15.4976,8264.0
2016-11-21 14:30:00,16.94,16.95,16.94,16.95,72040.0,15.4976,15.5068,15.4976,15.5068,72040.0
2016-11-21 14:35:00,16.95,16.95,16.95,16.95,22668.0,15.5068,15.5068,15.5068,15.5068,22668.0
2016-11-21 14:40:00,16.95,16.95,16.93,16.93,49352.0,15.5068,15.5068,15.4885,15.4885,49352.0
2016-11-21 14:45:00,16.93,16.93,16.92,16.92,33932.0,15.4885,15.4885,15.4793,15.4793,33932.0
2016-11-21 14:50:00,16.92,16.93,16.92,16.92,28880.0,15.4793,15.4885,15.4793,15.4793,28880.0
2016-11-21 14:55:00,16.92,16.92,16.9,16.91,116468.0,15.4793,15.4793,15.461,15.4702,116468.0
2016-11-21 15:00:00,16.91,16.91,16.9,16.91,42460.0,15.4702,15.4702,15.461,15.4702,42460.0
2016-11-21 15:05:00,16.91,16.92,16.91,16.92,50300.0,15.4702,15.4793,15.4702,15.4793,50300.0
2016-11-21 15:10:00,16.92,16.94,16.92,16.94,39324.0,15.4793,15.4976,15.4793,15.4976,39324.0
2016-11-21 15:15:00,16.94,16.94,16.93,16.94,56260.0,15.4976,15.4976,15.4885,15.4976,56260.0
2016-11-21 15:20:00,16.94,16.95,16.93,16.94,55832.0,15.4976,15.5068,15.4885,15.4976,55832.0
2016-11-21 15:25:00,16.94,16.95,16.94,16.94,32096.0,15.4976,15.5068,15.4976,15.4976,32096.0
2016-11-21 15:30:00,16.94,16.95,16.94,16.95,48724.0,15.4976,15.5068,15.4976,15.5068,48724.0
2016-11-21 15:35:00,16.95,16.95,16.94,16.95,45568.0,15.5068,15.5068,15.4976,15.5068,45568.0
2016-11-21 15:40:00,16.95,16.96,16.94,16.95,82056.0,15.5068,15.5159,15.4976,15.5068,82056.0
2016-11-21 15:45:00,16.95,16.98,16.95,16.97,77252.0,15.5068,15.5342,15.5068,15.5251,77252.0
2016-11-21 15:50:00,16.97,16.99,16.97,16.99,169224.0,15.5251,15.5434,15.5251,15.5434,169224.0
2016-11-21 15:55:00,16.99,17.0,16.98,16.99,434260.0,15.5434,15.5525,15.5342,15.5434,434260.0
2016-11-22 09:30:00,17.05,17.06,16.96,16.96,51248.0,15.5983,15.6074,15.5159,15.5159,51248.0
2016-11-22 09:35:00,16.98,17.02,16.97,17.0,24648.0,15.5342,15.5708,15.5251,15.5525,24648.0
2016-11-22 09:40:00,17.0,17.01,16.98,17.0,57784.0,15.5525,15.5617,15.5342,15.5525,57784.0
2016-11-22 09:45:00,17.0,17.01,16.99,16.99,25200.0,15.5525,15.5617,15.5434,15.5434,25200.0
2016-11-22 09:50:00,16.99,17.02,16.99,17.02,26504.0,15.5434,15.5708,15.5434,15.5708,26504.0
2016-11-22 09:55:00,17.02,17.02,17.0,17.02,14696.0,15.5708,15.5708,15.5525,15.5708,14696.0
2016-11-22 10:00:00,17.02,17.02,17.0,17.0,8400.0,15.5708,15.5708,15.5525,15.5525,8400.0
2016-11-22 10:05:00,17.01,17.03,17.0,17.03,13620.0,15.5617,15.58,15.5525,15.58,13620.0
2016-11-22 10:10:00,17.03,17.03,17.01,17.02,9192.0,15.58,15.58,15.5617,15.5708,9192.0
2016-11-22 10:15:00,17.02,17.03,17.02,17.02,5080.0,15.5708,15.58,15.5708,15.5708,5080.0
2016-11-22 10:20:00,17.02,17.03,17.01,17.01,14512.0,15.5708,15.58,15.5617,15.5617,14512.0
2016-11-22 10:25:00,17.01,17.02,17.01,17.01,4000.0,15.5617,15.5708,15.5617,15.5617,4000.0
2016-11-22 10:30:00,17.02,17.02,17.0,17.01,12656.0,15.5708,15.5708,15.5525,15.5617,12656.0
2016-11-22 10:35:00,17.0,17.03,17.0,17.03,11444.0,15.5525,15.58,15.5525,15.58,11444.0
2016-11-22 10:40:00,17.03,17.03,17.02,17.02,6600.0,15.58,15.58,15.5708,15.5708,6600.0
2016-11-22 10:45:00,17.02,17.02,17.0,17.0,12076.0,15.5708,15.5708,15.5525,15.5525,12076.0
2016-11-22 10:50:00,17.0,17.02,17.0,17.02,21380.0,15.5525,15.5708,15.5525,15.5708,21380.0
2016-11-22 10:55:00,17.02,17.02,17.02,17.02,21820.0,15.5708,15.5708,15.5708,15.5708,21820.0
2016-11-22 11:00:00,17.02,17.02,17.01,17.01,34432.0,15.5708,15.5708,15.5617,15.5617,34432.0
2016-11-22 11:05:00,17.02,17.02,17.01,17.01,19340.0,15.5708,15.5708,15.5617,15.5617,19340.0
2016-11-22 11:10:00,17.01,17.01,16.99,16.99,11288.0,15.5617,15.5617,15.5434,15.5434,11288.0
2016-11-22 11:15:00,16.99,17.0,16.99,16.99,8180.0,15.5434,15.5525,15.5434,15.5434,8180.0
2016-11-22 11:20:00,16.99,16.99,16.98,16.98,11840.0,15.5434,15.5434,15.5342,15.5342,11840.0
2016-11-22 11:25:00,16.97,16.97,16.96,16.96,16000.0,15.5251,15.5251,15.5159,15.5159,16000.0
2016-11-22 11:30:00,16.96,16.97,16.95,16.96,23804.0,15.5159,15.5251,15.5068,15.5159,23804.0
2016-11-22 11:35:00,16.96,16.97,16.95,16.96,12504.0,15.5159,15.5251,15.5068,15.5159,12504.0
2016-11-22 11:40:00,16.96,16.97,16.96,16.96,6048.0,15.5159,15.5251,15.5159,15.5159,6048.0
2016-11-22 11:45:00,16.96,16.97,16.96,16.97,10364.0,15.5159,15.5251,15.5159,15.5251,10364.0
2016-11-22 11:50:00,16.97,16.98,16.97,16.98,13984.0,15.5251,15.5342,15.5251,15.5342,13984.0
2016-11-22 11:55:00,16.98,17.0,16.98,17.0,24056.0,15.5342,15.5525,15.5342,15.5525,24056.0
2016-11-22 12:00:00,16.99,17.0,16.97,16.97,36440.0,15.5434,15.5525,15.5251,15.5251,36440.0
2016-11-22 12:05:00,16.97,16.98,16.97,16.98,13000.0,15.5251,15.5342,15.5251,15.5342,13000.0
2016-11-22 12:10:00,16.98,16.98,16.97,16.97,20656.0,15.5342,15.5342,15.5251,15.5251,20656.0
2016-11-22 12:15:00,16.97,16.98,16.97,16.98,18028.0,15.5251,15.5342,15.5251,15.5342,18028.0
2016-11-22 12:20:00,16.98,17.0,16.98,17.0,13752.0,15.5342,15.5525,15.5342,15.5525,13752.0
2016-11-22 12:25:00,17.0,17.0,16.99,17.0,19704.0,15.5525,15.5525,15.5434,15.5525,19704.0
2016-11-22 12:30:00,17.0,17.01,17.0,17.0,14932.0,15.5525,15.5617,15.5525,15.5525,14932.0
2016-11-22 12:35:00,17.0,17.0,17.0,17.0,45108.0,15.5525,15.5525,15.5525,15.5525,45108.0
2016-11-22 12:40:00,17.0,17.02,17.0,17.02,131064.0,15.5525,15.5708,15.5525,15.5708,131064.0
2016-11-22 12:45:00,17.02,17.02,17.01,17.02,79032.0,15.5708,15.5708,15.5617,15.5708,79032.0
2016-11-22 12:50:00,17.02,17.02,17.01,17.01,9704.0,15.5708,15.5708,15.5617,15.5617,9704.0
2016-11-22 12:55:00,17.01,17.02,17.01,17.01,9228.0,15.5617,15.5708,15.5617,15.5617,9228.0
2016-11-22 13:00:00,17.01,17.02,17.01,17.01,13204.0,15.5617,15.5708,15.5617,15.5617,13204.0
2016-11-22 13:05:00,17.01,17.02,17.01,17.02,16236.0,15.5617,15.5708,15.5617,15.5708,16236.0
2016-11-22 13:10:00,17.02,17.04,17.02,17.03,33008.0,15.5708,15.5891,15.5708,15.58,33008.0
2016-11-22 13:15:00,17.03,17.03,17.03,17.03,15492.0,15.58,15.58,15.58,15.58,15492.0
2016-11-22 13:20:00,17.03,17.03,17.03,17.03,12000.0,15.58,15.58,15.58,15.58,12000.0
2016-11-22 13:25:00,17.03,17.03,17.03,17.03,11600.0,15.58,15.58,15.58,15.58,11600.0
2016-11-22 13:30:00,17.03,17.03,17.03,17.03,13100.0,15.58,15.58,15.58,15.58,13100.0
2016-11-22 13:35:00,17.03,17.03,17.02,17.02,18856.0,15.58,15.58,15.5708,15.5708,18856.0
2016-11-22 13:40:00,17.03,17.03,17.0,17.0,25328.0,15.58,15.58,15.5525,15.5525,25328.0
2016-11-22 13:45:00,17.01,17.01,17.0,17.01,22764.0,15.5617,15.5617,15.5525,15.5617,22764.0
2016-11-22 13:50:00,17.0,17.01,17.0,17.01,25600.0,15.5525,15.5617,15.5525,15.5617,25600.0
2016-11-22 13:55:00,17.01,17.01,17.0,17.0,18396.0,15.5617,15.5617,15.5525,15.5525,18396.0
2016-11-22 14:00:00,17.0,17.0,16.98,16.98,37816.0,15.5525,15.5525,15.5342,15.5342,37816.0
2016-11-22 14:05:00,16.98,16.99,16.98,16.99,27992.0,15.5342,15.5434,15.5342,15.5434,27992.0
2016-11-22 14:10:00,16.99,17.0,16.99,16.99,29624.0,15.5434,15.5525,15.5434,15.5434,29624.0
2016-11-22 14:15:00,17.0,17.01,17.0,17.0,24372.0,15.5525,15.5617,15.5525,15.5525,24372.0
2016-11-22 14:20:00,17.0,17.0,17.0,17.0,43536.0,15.5525,15.5525,15.5525,15.5525,43536.0
2016-11-22 14:25:00,17.0,17.0,17.0,17.0,21160.0,15.5525,15.5525,15.5525,15.5525,21160.0
2016-11-22 14:30:00,17.0,17.0,16.98,16.99,29756.0,15.5525,15.5525,15.5342,15.5434,29756.0
2016-11-22 14:35:00,16.99,17.0,16.99,16.99,26972.0,15.5434,15.5525,15.5434,15.5434,26972.0
2016-11-22 14:40:00,16.99,17.0,16.99,17.0,34148.0,15.5434,15.5525,15.5434,15.5525,34148.0
2016-11-22 14:45:00,17.0,17.0,17.0,17.0,34032.0,15.5525,15.5525,15.5525,15.5525,34032.0
2016-11-22 14:50:00,17.0,17.0,16.99,16.99,19408.0,15.5525,15.5525,15.5434,15.5434,19408.0
2016-11-22 14:55:00,17.0,17.0,16.99,16.99,19312.0,15.5525,15.5525,15.5434,15.5434,19312.0
2016-11-22 15:00:00,16.99,16.99,16.98,16.98,14700.0,15.5434,15.5434,15.5342,15.5342,14700.0
2016-11-22 15:05:00,16.99,16.99,16.98,16.99,20088.0,15.5434,15.5434,15.5342,15.5434,20088.0
2016-11-22 15:10:00,16.99,16.99,16.98,16.99,25428.0,15.5434,15.5434,15.5342,15.5434,25428.0
2016-11-22 15:15:00,17.0,17.0,16.99,17.0,17600.0,15.5525,15.5525,15.5434,15.5525,17600.0
2016-11-22 15:20:00,17.0,17.0,16.99,16.99,20476.0,15.5525,15.5525,15.5434,15.5434,20476.0
2016-11-22 15:25:00,16.99,17.0,16.99,17.0,27264.0,15.5434,15.5525,15.5434,15.5525,27264.0
2016-11-22 15:30:00,17.0,17.0,16.99,17.0,49964.0,15.5525,15.5525,15.5434,15.5525,49964.0
2016-11-22 15:35:00,17.0,17.0,17.0,17.0,40788.0,15.5525,15.5525,15.5525,15.5525,40788.0
2016-11-22 15:40:00,17.0,17.0,16.99,16.99,84408.0,15.5525,15.5525,15.5434,15.5434,84408.0
2016-11-22 15:45:00,16.99,17.01,16.99,17.01,84404.0,15.5434,15.5617,15.5434,15.5617,84404.0
2016-11-22 15:50:00,17.01,17.02,17.0,17.02,75712.0,15.5617,15.5708,15.5525,15.5708,75712.0
2016-11-22 15:55:00,17.02,17.02,17.0,17.0,266932.0,15.5708,15.5708,15.5525,15.5525,266932.0
2016-11-23 09:30:00,16.99,17.0,16.94,17.0,38192.0,15.5434,15.5525,15.4976,15.5525,38192.0
2016-11-23 09:35:00,17.01,17.02,16.98,16.99,7640.0,15.5617,15.5708,15.5342,15.5434,7640.0
2016-11-23 09:40:00,16.99,16.99,16.98,16.99,5936.0,15.5434,15.5434,15.5342,15.5434,5936.0
2016-11-23 09:45:00,16.98,16.99,16.98,16.99,4400.0,15.5342,15.5434,15.5342,15.5434,4400.0
2016-11-23 09:50:00,16.99,17.0,16.98,16.98,10916.0,15.5434,15.5525,15.5342,15.5342,10916.0
2016-11-23 09:55:00,16.98,16.99,16.96,16.98,9800.0,15.5342,15.5434,15.5159,15.5342,9800.0
2016-11-23 10:00:00,16.98,16.99,16.98,16.98,9600.0,15.5342,15.5434,15.5342,15.5342,9600.0
2016-11-23 10:05:00,16.99,17.0,16.99,17.0,6400.0,15.5434,15.5525,15.5434,15.5525,6400.0
2016-11-23 10:10:00,17.0,17.0,16.98,16.98,29576.0,15.5525,15.5525,15.5342,15.5342,29576.0
2016-11-23 10:15:00,16.98,17.0,16.98,17.0,12000.0,15.5342,15.5525,15.5342,15.5525,12000.0
2016-11-23 10:20:00,17.0,17.0,16.99,16.99,9744.0,15.5525,15.5525,15.5434,15.5434,9744.0
2016-11-23 10:25:00,17.0,17.0,16.98,16.99,15600.0,15.5525,15.5525,15.5342,15.5434,15600.0
2016-11-23 10:30:00,16.99,17.01,16.99,17.01,11644.0,15.5434,15.5617,15.5434,15.5617,11644.0
2016-11-23 10:35:00,17.02,17.03,17.0,17.03,6972.0,15.5708,15.58,15.5525,15.58,6972.0
2016-11-23 10:40:00,17.03,17.03,17.02,17.03,20924.0,15.58,15.58,15.5708,15.58,20924.0
2016-11-23 10:45:00,17.03,17.04,17.03,17.04,5200.0,15.58,15.5891,15.58,15.5891,5200.0
2016-11-23 10:50:00,17.03,17.03,17.01,17.02,15756.0,15.58,15.58,15.5617,15.5708,15756.0
2016-11-23 10:55:00,17.02,17.02,17.01,17.01,11372.0,15.5708,15.5708,15.5617,15.5617,11372.0
2016-11-23 11:00:00,17.02,17.02,17.01,17.01,6800.0,15.5708,15.5708,15.5617,15.5617,6800.0
2016-11-23 11:05:00,17.01,17.01,17.0,17.0,12624.0,15.5617,15.5617,15.5525,15.5525,12624.0
2016-11-23 11:10:00,17.0,17.0,17.0,17.0,4216.0,15.5525,15.5525,15.5525,15.5525,4216.0
2016-11-23 11:15:00,17.0,17.0,16.98,16.98,14540.0,15.5525,15.5525,15.5342,15.5342,14540.0
2016-11-23 11:20:00,16.98,16.98,16.96,16.96,11440.0,15.5342,15.5342,15.5159,15.5159,11440.0
2016-11-23 11:25:00,16.97,16.99,16.97,16.99,14000.0,15.5251,15.5434,15.5251,15.5434,14000.0
2016-11-23 11:30:00,16.99,17.01,16.99,17.01,6204.0,15.5434,15.5617,15.5434,15.5617,6204.0
2016-11-23 11:35:00,17.02,17.02,17.0,17.0,20288.0,15.5708,15.5708,15.5525,15.5525,20288.0
2016-11-23 11:40:00,17.01,17.03,17.01,17.03,6200.0,15.5617,15.58,15.5617,15.58,6200.0
2016-11-23 11:45:00,17.03,17.03,17.02,17.03,23600.0,15.58,15.58,15.5708,15.58,23600.0
2016-11-23 11:50:00,17.03,17.03,17.02,17.02,14032.0,15.58,15.58,15.5708,15.5708,14032.0
2016-11-23 11:55:00,17.03,17.06,17.03,17.06,14500.0,15.58,15.6074,15.58,15.6074,14500.0
2016-11-23 12:00:00,17.05,17.05,17.02,17.02,21204.0,15.5983,15.5983,15.5708,15.5708,21204.0
2016-11-23 12:05:00,17.02,17.02,17.01,17.02,9600.0,15.5708,15.5708,15.5617,15.5708,9600.0
2016-11-23 12:10:00,17.02,17.02,17.01,17.01,19776.0,15.5708,15.5708,15.5617,15.5617,19776.0
2016-11-23 12:15:00,17.01,17.03,17.01,17.02,20600.0,15.5617,15.58,15.5617,15.5708,20600.0
2016-11-23 12:20:00,17.02,17.02,17.02,17.02,16800.0,15.5708,15.5708,15.5708,15.5708,16800.0
2016-11-23 12:25:00,17.02,17.03,17.02,17.03,11200.0,15.5708,15.58,15.5708,15.58,11200.0
2016-11-23 12:30:00,17.03,17.03,17.02,17.02,18000.0,15.58,15.58,15.5708,15.5708,18000.0
2016-11-23 12:35:00,17.03,17.03,17.02,17.03,18528.0,15.58,15.58,15.5708,15.58,18528.0
2016-11-23 12:40:00,17.03,17.03,17.03,17.03,14108.0,15.58,15.58,15.58,15.58,14108.0
2016-11-23 12:45:00,17.03,17.03,17.02,17.02,21260.0,15.58,15.58,15.5708,15.5708,21260.0
2016-11-23 12:50:00,17.02,17.02,17.02,17.02,14800.0,15.5708,15.5708,15.5708,15.5708,14800.0
2016-11-23 12:55:00,17.02,17.03,17.02,17.03,11000.0,15.5708,15.58,15.5708,15.58,11000.0
2016-11-23 13:00:00,17.03,17.03,17.02,17.02,9860.0,15.58,15.58,15.5708,15.5708,9860.0
2016-11-23 13:05:00,17.02,17.02,17.02,17.02,5200.0,15.5708,15.5708,15.5708,15.5708,5200.0
2016-11-23 13:10:00,17.02,17.02,17.01,17.01,20168.0,15.5708,15.5708,15.5617,15.5617,20168.0
2016-11-23 13:15:00,17.01,17.01,17.01,17.01,9224.0,15.5617,15.5617,15.5617,15.5617,9224.0
2016-11-23 13:20:00,17.01,17.01,17.01,17.01,26288.0,15.5617,15.5617,15.5617,15.5617,26288.0
2016-11-23 13:25:00,17.01,17.01,16.99,16.99,17700.0,15.5617,15.5617,15.5434,15.5434,17700.0
2016-11-23 13:30:00,16.99,17.01,16.99,17.0,13744.0,15.5434,15.5617,15.5434,15.5525,13744.0
2016-11-23 13:35:00,17.0,17.0,17.0,17.0,17100.0,15.5525,15.5525,15.5525,15.5525,17100.0
2016-11-23 13:40:00,17.0,17.01,17.0,17.0,17368.0,15.5525,15.5617,15.5525,15.5525,17368.0
2016-11-23 13:45:00,17.0,17.0,16.99,16.99,56216.0,15.5525,15.5525,15.5434,15.5434,56216.0
2016-11-23 13:50:00,17.0,17.0,16.98,16.99,15884.0,15.5525,15.5525,15.5342,15.5434,15884.0
2016-11-23 13:55:00,16.99,16.99,16.98,16.99,21056.0,15.5434,15.5434,15.5342,15.5434,21056.0
2016-11-23 14:00:00,16.99,17.02,16.99,17.01,21836.0,15.5434,15.5708,15.5434,15.5617,21836.0
2016-11-23 14:05:00,17.01,17.02,17.0,17.0,34024.0,15.5617,15.5708,15.5525,15.5525,34024.0
2016-11-23 14:10:00,17.0,17.01,17.0,17.0,11132.0,15.5525,15.5617,15.5525,15.5525,11132.0
2016-11-23 14:15:00,17.01,17.01,17.0,17.0,19600.0,15.5617,15.5617,15.5525,15.5525,19600.0
2016-11-23 14:20:00,17.0,17.0,17.0,17.0,28000.0,15.5525,15.5525,15.5525,15.5525,28000.0
2016-11-23 14:25:00,17.0,17.01,17.0,17.0,12440.0,15.5525,15.5617,15.5525,15.5525,12440.0
2016-11-23 14:30:00,17.0,17.02,17.0,17.01,19016.0,15.5525,15.5708,15.5525,15.5617,19016.0
2016-11-23 14:35:00,17.01,17.01,16.99,16.99,41448.0,15.5617,15.5617,15.5434,15.5434,41448.0
2016-11-23 14:40:00,16.99,17.0,16.99,17.0,21588.0,15.5434,15.5525,15.5434,15.5525,21588.0
2016-11-23 14:45:00,17.0,17.0,17.0,17.0,18396.0,15.5525,15.5525,15.5525,15.5525,18396.0
2016-11-23 14:50:00,17.0,17.0,16.99,16.99,25668.0,15.5525,15.5525,15.5434,15.5434,25668.0
2016-11-23 14:55:00,16.99,17.0,16.99,17.0,21968.0,15.5434,15.5525,15.5434,15.5525,21968.0
2016-11-23 15:00:00,17.0,17.0,16.99,17.0,32936.0,15.5525,15.5525,15.5434,15.5525,32936.0
2016-11-23 15:05:00,16.99,17.0,16.99,16.99,17728.0,15.5434,15.5525,15.5434,15.5434,17728.0
2016-11-23 15:10:00,17.0,17.0,16.98,16.99,31640.0,15.5525,15.5525,15.5342,15.5434,31640.0
2016-11-23 15:15:00,16.99,16.99,16.98,16.99,30040.0,15.5434,15.5434,15.5342,15.5434,30040.0
2016-11-23 15:20:00,16.99,16.99,16.97,16.98,63040.0,15.5434,15.5434,15.5251,15.5342,63040.0
2016-11-23 15:25:00,16.98,16.98,16.97,16.98,38092.0,15.5342,15.5342,15.5251,15.5342,38092.0
2016-11-23 15:30:00,16.98,16.98,16.97,16.98,56924.0,15.5342,15.5342,15.5251,15.5342,56924.0
2016-11-23 15:35:00,16.98,16.99,16.98,16.98,53276.0,15.5342,15.5434,15.5342,15.5342,53276.0
2016-11-23 15:40:00,16.99,17.0,16.98,16.99,75960.0,15.5434,15.5525,15.5342,15.5434,75960.0
2016-11-23 15:45:00,17.0,17.0,16.99,17.0,93168.0,15.5525,15.5525,15.5434,15.5525,93168.0
2016-11-23 15:50:00,17.0,17.0,17.0,17.0,65036.0,15.5525,15.5525,15.5525,15.5525,65036.0
2016-11-23 15:55:00,17.0,17.0,17.0,17.0,176880.0,15.5525,15.5525,15.5525,15.5525,176880.0
2016-11-25 09:30:00,16.99,17.02,16.97,17.02,49184.0,15.5434,15.5708,15.5251,15.5708,49184.0
2016-11-25 09:35:00,17.05,17.05,16.95,16.96,59428.0,15.5983,15.5983,15.5068,15.5159,59428.0
2016-11-25 09:40:00,16.97,17.04,16.97,17.02,18400.0,15.5251,15.5891,15.5251,15.5708,18400.0
2016-11-25 09:45:00,17.01,17.04,17.0,17.04,9228.0,15.5617,15.5891,15.5525,15.5891,9228.0
2016-11-25 09:50:00,17.05,17.05,17.03,17.04,6600.0,15.5983,15.5983,15.58,15.5891,6600.0
2016-11-25 09:55:00,17.05,17.06,17.05,17.06,8400.0,15.5983,15.6074,15.5983,15.6074,8400.0
2016-11-25 10:00:00,17.06,17.07,17.04,17.07,9820.0,15.6074,15.6166,15.5891,15.6166,9820.0
2016-11-25 10:05:00,17.07,17.08,17.07,17.07,14108.0,15.6166,15.6257,15.6166,15.6166,14108.0
2016-11-25 10:10:00,17.06,17.06,17.05,17.05,11724.0,15.6074,15.6074,15.5983,15.5983,11724.0
2016-11-25 10:15:00,17.05,17.05,17.03,17.04,8764.0,15.5983,15.5983,15.58,15.5891,8764.0
2016-11-25 10:20:00,17.04,17.07,17.03,17.05,17012.0,15.5891,15.6166,15.58,15.5983,17012.0
2016-11-25 10:25:00,17.05,17.07,17.05,17.07,5600.0,15.5983,15.6166,15.5983,15.6166,5600.0
2016-11-25 10:30:00,17.07,17.08,17.07,17.07,5600.0,15.6166,15.6257,15.6166,15.6166,5600.0
2016-11-25 10:35:00,17.07,17.07,17.06,17.06,16188.0,15.6166,15.6166,15.6074,15.6074,16188.0
2016-11-25 10:40:00,17.06,17.06,17.05,17.06,20384.0,15.6074,15.6074,15.5983,15.6074,20384.0
2016-11-25 10:45:00,17.05,17.06,17.05,17.06,21772.0,15.5983,15.6074,15.5983,15.6074,21772.0
2016-11-25 10:50:00,17.06,17.06,17.06,17.06,10004.0,15.6074,15.6074,15.6074,15.6074,10004.0
2016-11-25 10:55:00,17.06,17.07,17.05,17.05,27680.0,15.6074,15.6166,15.5983,15.5983,27680.0
2016-11-25 11:00:00,17.06,17.07,17.06,17.07,12212.0,15.6074,15.6166,15.6074,15.6166,12212.0
2016-11-25 11:05:00,17.07,17.08,17.07,17.08,38892.0,15.6166,15.6257,15.6166,15.6257,38892.0
2016-11-25 11:10:00,17.08,17.09,17.08,17.09,13208.0,15.6257,15.6349,15.6257,15.6349,13208.0
2016-11-25 11:15:00,17.09,17.09,17.07,17.08,17736.0,15.6349,15.6349,15.6166,15.6257,17736.0
2016-11-25 11:20:00,17.08,17.09,17.08,17.08,10400.0,15.6257,15.6349,15.6257,15.6257,10400.0
2016-11-25 11:25:00,17.09,17.11,17.09,17.1,18744.0,15.6349,15.6532,15.6349,15.644,18744.0
2016-11-25 11:30:00,17.11,17.11,17.1,17.11,24832.0,15.6532,15.6532,15.644,15.6532,24832.0
2016-11-25 11:35:00,17.11,17.12,17.11,17.11,15632.0,15.6532,15.6623,15.6532,15.6532,15632.0
2016-11-25 11:40:00,17.11,17.12,17.11,17.11,16968.0,15.6532,15.6623,15.6532,15.6532,16968.0
2016-11-25 11:45:00,17.11,17.11,17.1,17.11,11256.0,15.6532,15.6532,15.644,15.6532,11256.0
2016-11-25 11:50:00,17.11,17.11,17.1,17.11,33292.0,15.6532,15.6532,15.644,15.6532,33292.0
2016-11-25 11:55:00,17.11,17.11,17.1,17.11,30684.0,15.6532,15.6532,15.644,15.6532,30684.0
2016-11-25 12:00:00,17.11,17.11,17.1,17.1,32700.0,15.6532,15.6532,15.644,15.644,32700.0
2016-11-25 12:05:00,17.1,17.11,17.1,17.11,28148.0,15.644,15.6532,15.644,15.6532,28148.0
2016-11-25 12:10:00,17.11,17.11,17.09,17.09,27644.0,15.6532,15.6532,15.6349,15.6349,27644.0
2016-11-25 12:15:00,17.1,17.1,17.09,17.1,38692.0,15.644,15.644,15.6349,15.644,38692.0
2016-11-25 12:20:00,17.1,17.11,17.1,17.1,33712.0,15.644,15.6532,15.644,15.644,33712.0
2016-11-25 12:25:00,17.11,17.11,17.11,17.11,26860.0,15.6532,15.6532,15.6532,15.6532,26860.0
2016-11-25 12:30:00,17.11,17.12,17.11,17.12,21280.0,15.6532,15.6623,15.6532,15.6623,21280.0
2016-11-25 12:35:00,17.12,17.13,17.12,17.12,28828.0,15.6623,15.6715,15.6623,15.6623,28828.0
2016-11-25 12:40:00,17.13,17.14,17.12,17.14,38068.0,15.6715,15.6806,15.6623,15.6806,38068.0
2016-11-25 12:45:00,17.14,17.15,17.14,17.15,72564.0,15.6806,15.6898,15.6806,15.6898,72564.0
2016-11-25 12:50:00,17.15,17.16,17.14,17.15,60400.0,15.6898,15.6989,15.6806,15.6898,60400.0
2016-11-25 12:55:00,17.16,17.16,17.15,17.16,114700.0,15.6989,15.6989,15.6898,15.6989,114700.0
2016-11-28 09:30:00,17.15,17.2,17.14,17.16,67820.0,15.6898,15.7355,15.6806,15.6989,67820.0
2016-11-28 09:35:00,17.16,17.2,17.16,17.18,33168.0,15.6989,15.7355,15.6989,15.7172,33168.0
2016-11-28 09:40:00,17.19,17.2,17.14,17.15,58156.0,15.7263,15.7355,15.6806,15.6898,58156.0
2016-11-28 09:45:00,17.16,17.16,17.11,17.15,100504.0,15.6989,15.6989,15.6532,15.6898,100504.0
2016-11-28 09:50:00,17.14,17.17,17.12,17.14,101032.0,15.6806,15.708,15.6623,15.6806,101032.0
2016-11-28 09:55:00,17.14,17.17,17.14,17.16,34400.0,15.6806,15.708,15.6806,15.6989,34400.0
2016-11-28 10:00:00,17.17,17.17,17.15,17.16,70584.0,15.708,15.708,15.6898,15.6989,70584.0
2016-11-28 10:05:00,17.16,17.17,17.15,17.17,63872.0,15.6989,15.708,15.6898,15.708,63872.0
2016-11-28 10:10:00,17.16,17.17,17.15,17.16,32452.0,15.6989,15.708,15.6898,15.6989,32452.0
2016-11-28 10:15:00,17.15,17.17,17.14,17.15,61044.0,15.6898,15.708,15.6806,15.6898,61044.0
2016-11-28 10:20:00,17.15,17.16,17.11,17.14,212816.0,15.6898,15.6989,15.6532,15.6806,212816.0
2016-11-28 10:25:00,17.13,17.16,17.11,17.11,115040.0,15.6715,15.6989,15.6532,15.6532,115040.0
2016-11-28 10:30:00,17.11,17.17,17.11,17.17,78880.0,15.6532,15.708,15.6532,15.708,78880.0
2016-11-28 10:35:00,17.17,17.18,17.14,17.14,39548.0,15.708,15.7172,15.6806,15.6806,39548.0
2016-11-28 10:40:00,17.14,17.15,17.12,17.12,101580.0,15.6806,15.6898,15.6623,15.6623,101580.0
2016-11-28 10:45:00,17.11,17.13,17.1,17.12,140368.0,15.6532,15.6715,15.644,15.6623,140368.0
2016-11-28 10:50:00,17.12,17.14,17.11,17.11,70292.0,15.6623,15.6806,15.6532,15.6532,70292.0
2016-11-28 10:55:00,17.11,17.14,17.11,17.12,87692.0,15.6532,15.6806,15.6532,15.6623,87692.0
2016-11-28 11:00:00,17.12,17.13,17.11,17.13,84848.0,15.6623,15.6715,15.6532,15.6715,84848.0
2016-11-28 11:05:00,17.13,17.13,17.11,17.11,47060.0,15.6715,15.6715,15.6532,15.6532,47060.0
2016-11-28 11:10:00,17.11,17.13,17.11,17.13,77496.0,15.6532,15.6715,15.6532,15.6715,77496.0
2016-11-28 11:15:00,17.13,17.15,17.12,17.13,42452.0,15.6715,15.6898,15.6623,15.6715,42452.0
2016-11-28 11:20:00,17.13,17.13,17.12,17.12,38024.0,15.6715,15.6715,15.6623,15.6623,38024.0
2016-11-28 11:25:00,17.13,17.15,17.13,17.13,98228.0,15.6715,15.6898,15.6715,15.6715,98228.0
2016-11-28 11:30:00,17.13,17.14,17.13,17.14,45920.0,15.6715,15.6806,15.6715,15.6806,45920.0
2016-11-28 11:35:00,17.14,17.15,17.12,17.13,60572.0,15.6806,15.6898,15.6623,15.6715,60572.0
2016-11-28 11:40:00,17.13,17.14,17.13,17.14,33264.0,15.6715,15.6806,15.6715,15.6806,33264.0
2016-11-28 11:45:00,17.14,17.14,17.12,17.12,30000.0,15.6806,15.6806,15.6623,15.6623,30000.0
2016-11-28 11:50:00,17.13,17.13,17.12,17.13,16408.0,15.6715,15.6715,15.6623,15.6715,16408.0
2016-11-28 11:55:00,17.13,17.15,17.13,17.14,56644.0,15.6715,15.6898,15.6715,15.6806,56644.0
2016-11-28 12:00:00,17.15,17.16,17.14,17.15,23200.0,15.6898,15.6989,15.6806,15.6898,23200.0
2016-11-28 12:05:00,17.15,17.16,17.15,17.15,19604.0,15.6898,15.6989,15.6898,15.6898,19604.0
2016-11-28 12:10:00,17.16,17.16,17.14,17.15,9244.0,15.6989,15.6989,15.6806,15.6898,9244.0
2016-11-28 12:15:00,17.15,17.15,17.14,17.14,29656.0,15.6898,15.6898,15.6806,15.6806,29656.0
2016-11-28 12:20:00,17.14,17.15,17.14,17.14,14128.0,15.6806,15.6898,15.6806,15.6806,14128.0
2016-11-28 12:25:00,17.14,17.16,17.14,17.16,35144.0,15.6806,15.6989,15.6806,15.6989,35144.0
2016-11-28 12:30:00,17.16,17.18,17.15,17.17,25356.0,15.6989,15.7172,15.6898,15.708,25356.0
2016-11-28 12:35:00,17.17,17.17,17.16,17.16,12000.0,15.708,15.708,15.6989,15.6989,12000.0
2016-11-28 12:40:00,17.16,17.17,17.16,17.16,17228.0,15.6989,15.708,15.6989,15.6989,17228.0
2016-11-28 12:45:00,17.16,17.17,17.16,17.16,10804.0,15.6989,15.708,15.6989,15.6989,10804.0
2016-11-28 12:50:00,17.16,17.17,17.16,17.16,10000.0,15.6989,15.708,15.6989,15.6989,10000.0
2016-11-28 12:55:00,17.16,17.17,17.15,17.16,23440.0,15.6989,15.708,15.6898,15.6989,23440.0
2016-11-28 13:00:00,17.16,17.16,17.14,17.14,34000.0,15.6989,15.6989,15.6806,15.6806,34000.0
2016-11-28 13:05:00,17.14,17.15,17.14,17.15,9312.0,15.6806,15.6898,15.6806,15.6898,9312.0
2016-11-28 13:10:00,17.15,17.16,17.14,17.16,19828.0,15.6898,15.6989,15.6806,15.6989,19828.0
2016-11-28 13:15:00,17.16,17.16,17.14,17.14,27600.0,15.6989,15.6989,15.6806,15.6806,27600.0
2016-11-28 13:20:00,17.14,17.15,17.13,17.14,80028.0,15.6806,15.6898,15.6715,15.6806,80028.0
2016-11-28 13:25:00,17.14,17.15,17.14,17.15,20400.0,15.6806,15.6898,15.6806,15.6898,20400.0
2016-11-28 13:30:00,17.15,17.16,17.14,17.14,50132.0,15.6898,15.6989,15.6806,15.6806,50132.0
2016-11-28 13:35:00,17.14,17.15,17.13,17.14,87340.0,15.6806,15.6898,15.6715,15.6806,87340.0
2016-11-28 13:40:00,17.14,17.16,17.14,17.16,46812.0,15.6806,15.6989,15.6806,15.6989,46812.0
2016-11-28 13:45:00,17.16,17.17,17.16,17.16,22708.0,15.6989,15.708,15.6989,15.6989,22708.0
2016-11-28 13:50:00,17.17,17.17,17.15,17.16,53100.0,15.708,15.708,15.6898,15.6989,53100.0
2016-11-28 13:55:00,17.16,17.17,17.15,17.16,34756.0,15.6989,15.708,15.6898,15.6989,34756.0
2016-11-28 14:00:00,17.16,17.16,17.16,17.16,21640.0,15.6989,15.6989,15.6989,15.6989,21640.0
2016-11-28 14:05:00,17.16,17.17,17.16,17.16,16432.0,15.6989,15.708,15.6989,15.6989,16432.0
2016-11-28 14:10:00,17.16,17.17,17.16,17.16,10712.0,15.6989,15.708,15.6989,15.6989,10712.0
2016-11-28 14:15:00,17.16,17.17,17.16,17.16,31064.0,15.6989,15.708,15.6989,15.6989,31064.0
2016-11-28 14:20:00,17.16,17.16,17.15,17.16,46964.0,15.6989,15.6989,15.6898,15.6989,46964.0
2016-11-28 14:25:00,17.16,17.16,17.15,17.15,33000.0,15.6989,15.6989,15.6898,15.6898,33000.0
2016-11-28 14:30:00,17.15,17.16,17.14,17.15,41860.0,15.6898,15.6989,15.6806,15.6898,41860.0
2016-11-28 14:35:00,17.15,17.15,17.14,17.15,76900.0,15.6898,15.6898,15.6806,15.6898,76900.0
2016-11-28 14:40:00,17.15,17.15,17.14,17.15,32676.0,15.6898,15.6898,15.6806,15.6898,32676.0
2016-11-28 14:45:00,17.14,17.15,17.14,17.14,24432.0,15.6806,15.6898,15.6806,15.6806,24432.0
2016-11-28 14:50:00,17.14,17.15,17.14,17.15,53568.0,15.6806,15.6898,15.6806,15.6898,53568.0
2016-11-28 14:55:00,17.15,17.16,17.15,17.15,24556.0,15.6898,15.6989,15.6898,15.6898,24556.0
2016-11-28 15:00:00,17.15,17.15,17.14,17.15,29616.0,15.6898,15.6898,15.6806,15.6898,29616.0
2016-11-28 15:05:00,17.15,17.16,17.15,17.15,32304.0,15.6898,15.6989,15.6898,15.6898,32304.0
2016-11-28 15:10:00,17.15,17.16,17.15,17.16,25232.0,15.6898,15.6989,15.6898,15.6989,25232.0
2016-11-28 15:15:00,17.16,17.17,17.16,17.16,144076.0,15.6989,15.708,15.6989,15.6989,144076.0
2016-11-28 15:20:00,17.16,17.16,17.14,17.14,33612.0,15.6989,15.6989,15.6806,15.6806,33612.0
2016-11-28 15:25:00,17.15,17.15,17.12,17.12,49156.0,15.6898,15.6898,15.6623,15.6623,49156.0
2016-11-28 15:30:00,17.13,17.15,17.13,17.14,78556.0,15.6715,15.6898,15.6715,15.6806,78556.0
2016-11-28 15:35:00,17.14,17.15,17.13,17.14,44760.0,15.6806,15.6898,15.6715,15.6806,44760.0
2016-11-28 15:40:00,17.14,17.14,17.12,17.12,86772.0,15.6806,15.6806,15.6623,15.6623,86772.0
2016-11-28 15:45:00,17.12,17.14,17.12,17.13,150648.0,15.6623,15.6806,15.6623,15.6715,150648.0
2016-11-28 15:50:00,17.13,17.13,17.11,17.12,317120.0,15.6715,15.6715,15.6532,15.6623,317120.0
2016-11-28 15:55:00,17.11,17.13,17.11,17.12,240808.0,15.6532,15.6715,15.6532,15.6623,240808.0
2016-11-29 09:30:00,17.09,17.15,17.09,17.12,79292.0,15.6349,15.6898,15.6349,15.6623,79292.0
2016-11-29 09:35:00,17.12,17.15,17.11,17.13,140140.0,15.6623,15.6898,15.6532,15.6715,140140.0
2016-11-29 09:40:00,17.13,17.13,17.11,17.12,42008.0,15.6715,15.6715,15.6532,15.6623,42008.0
2016-11-29 09:45:00,17.11,17.11,17.07,17.07,79888.0,15.6532,15.6532,15.6166,15.6166,79888.0
2016-11-29 09:50:00,17.08,17.1,17.08,17.1,24812.0,15.6257,15.644,15.6257,15.644,24812.0
2016-11-29 09:55:00,17.1,17.13,17.09,17.12,29096.0,15.644,15.6715,15.6349,15.6623,29096.0
2016-11-29 10:00:00,17.12,17.13,17.1,17.11,28080.0,15.6623,15.6715,15.644,15.6532,28080.0
2016-11-29 10:05:00,17.11,17.11,17.1,17.11,18156.0,15.6532,15.6532,15.644,15.6532,18156.0
2016-11-29 10:10:00,17.11,17.12,17.11,17.12,6400.0,15.6532,15.6623,15.6532,15.6623,6400.0
2016-11-29 10:15:00,17.12,17.12,17.1,17.11,36328.0,15.6623,15.6623,15.644,15.6532,36328.0
2016-11-29 10:20:00,17.12,17.13,17.11,17.12,30600.0,15.6623,15.6715,15.6532,15.6623,30600.0
2016-11-29 10:25:00,17.13,17.13,17.11,17.11,13600.0,15.6715,15.6715,15.6532,15.6532,13600.0
2016-11-29 10:30:00,17.12,17.13,17.12,17.13,51236.0,15.6623,15.6715,15.6623,15.6715,51236.0
2016-11-29 10:35:00,17.13,17.13,17.11,17.12,39248.0,15.6715,15.6715,15.6532,15.6623,39248.0
2016-11-29 10:40:00,17.13,17.13,17.12,17.12,38200.0,15.6715,15.6715,15.6623,15.6623,38200.0
2016-11-29 10:45:00,17.12,17.13,17.12,17.12,29536.0,15.6623,15.6715,15.6623,15.6623,29536.0
2016-11-29 10:50:00,17.13,17.13,17.12,17.12,51192.0,15.6715,15.6715,15.6623,15.6623,51192.0
2016-11-29 10:55:00,17.13,17.13,17.12,17.13,45780.0,15.6715,15.6715,15.6623,15.6715,45780.0
2016-11-29 11:00:00,17.13,17.13,17.11,17.12,34452.0,15.6715,15.6715,15.6532,15.6623,34452.0
2016-11-29 11:05:00,17.13,17.13,17.12,17.13,7236.0,15.6715,15.6715,15.6623,15.6715,7236.0
2016-11-29 11:10:00,17.12,17.13,17.11,17.13,10480.0,15.6623,15.6715,15.6532,15.6715,10480.0
2016-11-29 11:15:00,17.13,17.13,17.12,17.12,24832.0,15.6715,15.6715,15.6623,15.6623,24832.0
2016-11-29 11:20:00,17.12,17.13,17.11,17.12,20924.0,15.6623,15.6715,15.6532,15.6623,20924.0
2016-11-29 11:25:00,17.12,17.13,17.12,17.13,34428.0,15.6623,15.6715,15.6623,15.6715,34428.0
2016-11-29 11:30:00,17.13,17.13,17.12,17.13,39960.0,15.6715,15.6715,15.6623,15.6715,39960.0
2016-11-29 11:35:00,17.13,17.13,17.11,17.12,67692.0,15.6715,15.6715,15.6532,15.6623,67692.0
2016-11-29 11:40:00,17.12,17.13,17.12,17.13,85864.0,15.6623,15.6715,15.6623,15.6715,85864.0
2016-11-29 11:45:00,17.13,17.13,17.12,17.13,138528.0,15.6715,15.6715,15.6623,15.6715,138528.0
2016-11-29 11:50:00,17.13,17.13,17.11,17.12,86212.0,15.6715,15.6715,15.6532,15.6623,86212.0
2016-11-29 11:55:00,17.12,17.12,17.11,17.12,29236.0,15.6623,15.6623,15.6532,15.6623,29236.0
2016-11-29 12:00:00,17.12,17.12,17.11,17.12,29160.0,15.6623,15.6623,15.6532,15.6623,29160.0
2016-11-29 12:05:00,17.12,17.12,17.11,17.12,86040.0,15.6623,15.6623,15.6532,15.6623,86040.0
2016-11-29 12:10:00,17.12,17.12,17.11,17.11,23988.0,15.6623,15.6623,15.6532,15.6532,23988.0
2016-11-29 12:15:00,17.11,17.11,17.11,17.11,33980.0,15.6532,15.6532,15.6532,15.6532,33980.0
2016-11-29 12:20:00,17.11,17.12,17.11,17.12,106444.0,15.6532,15.6623,15.6532,15.6623,106444.0
2016-11-29 12:25:00,17.12,17.12,17.1,17.11,135268.0,15.6623,15.6623,15.644,15.6532,135268.0
2016-11-29 12:30:00,17.11,17.11,17.11,17.11,26476.0,15.6532,15.6532,15.6532,15.6532,26476.0
2016-11-29 12:35:00,17.11,17.11,17.11,17.11,36224.0,15.6532,15.6532,15.6532,15.6532,36224.0
2016-11-29 12:40:00,17.11,17.11,17.11,17.11,16400.0,15.6532,15.6532,15.6532,15.6532,16400.0
2016-11-29 12:45:00,17.11,17.12,17.11,17.12,66412.0,15.6532,15.6623,15.6532,15.6623,66412.0
2016-11-29 12:50:00,17.12,17.12,17.12,17.12,10000.0,15.6623,15.6623,15.6623,15.6623,10000.0
2016-11-29 12:55:00,17.12,17.14,17.12,17.14,59036.0,15.6623,15.6806,15.6623,15.6806,59036.0
2016-11-29 13:00:00,17.14,17.14,17.13,17.13,51756.0,15.6806,15.6806,15.6715,15.6715,51756.0
2016-11-29 13:05:00,17.13,17.14,17.13,17.13,11700.0,15.6715,15.6806,15.6715,15.6715,11700.0
2016-11-29 13:10:00,17.13,17.14,17.13,17.13,32020.0,15.6715,15.6806,15.6715,15.6715,32020.0
2016-11-29 13:15:00,17.13,17.13,17.12,17.13,17812.0,15.6715,15.6715,15.6623,15.6715,17812.0
2016-11-29 13:20:00,17.13,17.14,17.13,17.13,22444.0,15.6715,15.6806,15.6715,15.6715,22444.0
2016-11-29 13:25:00,17.13,17.13,17.12,17.12,15188.0,15.6715,15.6715,15.6623,15.6623,15188.0
2016-11-29 13:30:00,17.12,17.13,17.12,17.12,16452.0,15.6623,15.6715,15.6623,15.6623,16452.0
2016-11-29 13:35:00,17.12,17.12,17.11,17.11,25828.0,15.6623,15.6623,15.6532,15.6532,25828.0
2016-11-29 13:40:00,17.11,17.11,17.11,17.11,10360.0,15.6532,15.6532,15.6532,15.6532,10360.0
2016-11-29 13:45:00,17.11,17.11,17.11,17.11,18020.0,15.6532,15.6532,15.6532,15.6532,18020.0
2016-11-29 13:50:00,17.11,17.11,17.11,17.11,58704.0,15.6532,15.6532,15.6532,15.6532,58704.0
2016-11-29 13:55:00,17.11,17.11,17.11,17.11,135580.0,15.6532,15.6532,15.6532,15.6532,135580.0
2016-11-29 14:00:00,17.11,17.11,17.11,17.11,37400.0,15.6532,15.6532,15.6532,15.6532,37400.0
2016-11-29 14:05:00,17.11,17.11,17.11,17.11,44104.0,15.6532,15.6532,15.6532,15.6532,44104.0
2016-11-29 14:10:00,17.11,17.11,17.11,17.11,12292.0,15.6532,15.6532,15.6532,15.6532,12292.0
2016-11-29 14:15:00,17.11,17.11,17.11,17.11,29228.0,15.6532,15.6532,15.6532,15.6532,29228.0
2016-11-29 14:20:00,17.11,17.11,17.11,17.11,50024.0,15.6532,15.6532,15.6532,15.6532,50024.0
2016-11-29 14:25:00,17.11,17.16,17.11,17.15,375220.0,15.6532,15.6989,15.6532,15.6898,375220.0
2016-11-29 14:30:00,17.15,17.18,17.15,17.17,83992.0,15.6898,15.7172,15.6898,15.708,83992.0
2016-11-29 14:35:00,17.17,17.18,17.17,17.18,38436.0,15.708,15.7172,15.708,15.7172,38436.0
2016-11-29 14:40:00,17.18,17.19,17.18,17.18,58828.0,15.7172,15.7263,15.7172,15.7172,58828.0
2016-11-29 14:45:00,17.19,17.19,17.18,17.18,19660.0,15.7263,15.7263,15.7172,15.7172,19660.0
2016-11-29 14:50:00,17.18,17.18,17.16,17.16,32028.0,15.7172,15.7172,15.6989,15.6989,32028.0
2016-11-29 14:55:00,17.16,17.16,17.15,17.16,24804.0,15.6989,15.6989,15.6898,15.6989,24804.0
2016-11-29 15:00:00,17.16,17.16,17.13,17.13,31840.0,15.6989,15.6989,15.6715,15.6715,31840.0
2016-11-29 15:05:00,17.13,17.14,17.13,17.13,28844.0,15.6715,15.6806,15.6715,15.6715,28844.0
2016-11-29 15:10:00,17.13,17.13,17.11,17.11,37964.0,15.6715,15.6715,15.6532,15.6532,37964.0
2016-11-29 15:15:00,17.11,17.12,17.11,17.11,41692.0,15.6532,15.6623,15.6532,15.6532,41692.0
2016-11-29 15:20:00,17.11,17.12,17.11,17.12,30536.0,15.6532,15.6623,15.6532,15.6623,30536.0
2016-11-29 15:25:00,17.12,17.12,17.1,17.11,53996.0,15.6623,15.6623,15.644,15.6532,53996.0
2016-11-29 15:30:00,17.1,17.11,17.09,17.11,41460.0,15.644,15.6532,15.6349,15.6532,41460.0
2016-11-29 15:35:00,17.11,17.11,17.09,17.09,62440.0,15.6532,15.6532,15.6349,15.6349,62440.0
2016-11-29 15:40:00,17.09,17.1,17.09,17.09,52784.0,15.6349,15.644,15.6349,15.6349,52784.0
2016-11-29 15:45:00,17.09,17.1,17.08,17.1,78480.0,15.6349,15.644,15.6257,15.644,78480.0
2016-11-29 15:50:00,17.1,17.11,17.09,17.1,148736.0,15.644,15.6532,15.6349,15.644,148736.0
2016-11-29 15:55:00,17.1,17.11,17.09,17.11,258440.0,15.644,15.6532,15.6349,15.6532,258440.0
2016-11-30 09:30:00,17.16,17.23,17.16,17.22,60464.0,15.6989,15.7629,15.6989,15.7538,60464.0
2016-11-30 09:35:00,17.23,17.27,17.23,17.27,89484.0,15.7629,15.7995,15.7629,15.7995,89484.0
2016-11-30 09:40:00,17.26,17.28,17.25,17.27,37500.0,15.7904,15.8087,15.7812,15.7995,37500.0
2016-11-30 09:45:00,17.27,17.27,17.24,17.25,74220.0,15.7995,15.7995,15.7721,15.7812,74220.0
2016-11-30 09:50:00,17.25,17.26,17.24,17.25,47544.0,15.7812,15.7904,15.7721,15.7812,47544.0
2016-11-30 09:55:00,17.25,17.3,17.24,17.3,99576.0,15.7812,15.827,15.7721,15.827,99576.0
2016-11-30 10:00:00,17.29,17.29,17.25,17.28,122960.0,15.8178,15.8178,15.7812,15.8087,122960.0
2016-11-30 10:05:00,17.28,17.28,17.24,17.26,181708.0,15.8087,15.8087,15.7721,15.7904,181708.0
2016-11-30 10:10:00,17.27,17.27,17.21,17.21,42388.0,15.7995,15.7995,15.7446,15.7446,42388.0
2016-11-30 10:15:00,17.22,17.22,17.16,17.17,11156.0,15.7538,15.7538,15.6989,15.708,11156.0
2016-11-30 10:20:00,17.16,17.16,17.11,17.11,14784.0,15.6989,15.6989,15.6532,15.6532,14784.0
2016-11-30 10:25:00,17.11,17.15,17.11,17.15,17756.0,15.6532,15.6898,15.6532,15.6898,17756.0
2016-11-30 10:30:00,17.15,17.17,17.14,17.17,16672.0,15.6898,15.708,15.6806,15.708,16672.0
2016-11-30 10:35:00,17.17,17.17,17.15,17.16,13208.0,15.708,15.708,15.6898,15.6989,13208.0
2016-11-30 10:40:00,17.15,17.16,17.14,17.16,28192.0,15.6898,15.6989,15.6806,15.6989,28192.0
2016-11-30 10:45:00,17.16,17.16,17.13,17.15,13308.0,15.6989,15.6989,15.6715,15.6898,13308.0
2016-11-30 10:50:00,17.15,17.16,17.14,17.15,17084.0,15.6898,15.6989,15.6806,15.6898,17084.0
2016-11-30 10:55:00,17.16,17.16,17.14,17.14,19016.0,15.6989,15.6989,15.6806,15.6806,19016.0
2016-11-30 11:00:00,17.14,17.14,17.12,17.13,28616.0,15.6806,15.6806,15.6623,15.6715,28616.0
2016-11-30 11:05:00,17.13,17.15,17.12,17.15,32100.0,15.6715,15.6898,15.6623,15.6898,32100.0
2016-11-30 11:10:00,17.15,17.15,17.14,17.15,5104.0,15.6898,15.6898,15.6806,15.6898,5104.0
2016-11-30 11:15:00,17.15,17.15,17.14,17.14,29888.0,15.6898,15.6898,15.6806,15.6806,29888.0
2016-11-30 11:20:00,17.14,17.15,17.14,17.14,5208.0,15.6806,15.6898,15.6806,15.6806,5208.0
2016-11-30 11:25:00,17.14,17.15,17.14,17.14,7604.0,15.6806,15.6898,15.6806,15.6806,7604.0
2016-11-30 11:30:00,17.14,17.14,17.12,17.12,12608.0,15.6806,15.6806,15.6623,15.6623,12608.0
2016-11-30 11:35:00,17.12,17.14,17.11,17.13,17204.0,15.6623,15.6806,15.6532,15.6715,17204.0
2016-11-30 11:40:00,17.12,17.13,17.12,17.12,9160.0,15.6623,15.6715,15.6623,15.6623,9160.0
2016-11-30 11:45:00,17.12,17.12,17.11,17.11,10804.0,15.6623,15.6623,15.6532,15.6532,10804.0
2016-11-30 11:50:00,17.11,17.12,17.11,17.12,6000.0,15.6532,15.6623,15.6532,15.6623,6000.0
2016-11-30 11:55:00,17.11,17.11,17.11,17.11,4000.0,15.6532,15.6532,15.6532,15.6532,4000.0
2016-11-30 12:00:00,17.11,17.11,17.11,17.11,14516.0,15.6532,15.6532,15.6532,15.6532,14516.0
2016-11-30 12:05:00,17.11,17.11,17.1,17.1,11936.0,15.6532,15.6532,15.644,15.644,11936.0
2016-11-30 12:10:00,17.1,17.11,17.1,17.11,11788.0,15.644,15.6532,15.644,15.6532,11788.0
2016-11-30 12:15:00,17.11,17.11,17.09,17.1,19372.0,15.6532,15.6532,15.6349,15.644,19372.0
2016-11-30 12:20:00,17.11,17.11,17.1,17.11,4000.0,15.6532,15.6532,15.644,15.6532,4000.0
2016-11-30 12:25:00,17.11,17.11,17.1,17.1,14152.0,15.6532,15.6532,15.644,15.644,14152.0
2016-11-30 12:30:00,17.1,17.1,17.1,17.1,9200.0,15.644,15.644,15.644,15.644,9200.0
2016-11-30 12:35:00,17.1,17.1,17.1,17.1,10332.0,15.644,15.644,15.644,15.644,10332.0
2016-11-30 12:40:00,17.1,17.11,17.1,17.1,8580.0,15.644,15.6532,15.644,15.644,8580.0
2016-11-30 12:45:00,17.1,17.1,17.1,17.1,9592.0,15.644,15.644,15.644,15.644,9592.0
2016-11-30 12:50:00,17.1,17.1,17.1,17.1,12800.0,15.644,15.644,15.644,15.644,12800.0
2016-11-30 12:55:00,17.1,17.11,17.1,17.11,19632.0,15.644,15.6532,15.644,15.6532,19632.0
2016-11-30 13:00:00,17.11,17.13,17.11,17.11,33848.0,15.6532,15.6715,15.6532,15.6532,33848.0
2016-11-30 13:05:00,17.12,17.12,17.11,17.11,12776.0,15.6623,15.6623,15.6532,15.6532,12776.0
2016-11-30 13:10:00,17.12,17.13,17.11,17.13,11952.0,15.6623,15.6715,15.6532,15.6715,11952.0
2016-11-30 13:15:00,17.13,17.13,17.13,17.13,11244.0,15.6715,15.6715,15.6715,15.6715,11244.0
2016-11-30 13:20:00,17.13,17.14,17.13,17.13,57416.0,15.6715,15.6806,15.6715,15.6715,57416.0
2016-11-30 13:25:00,17.13,17.14,17.13,17.14,13300.0,15.6715,15.6806,15.6715,15.6806,13300.0
2016-11-30 13:30:00,17.14,17.14,17.13,17.13,3200.0,15.6806,15.6806,15.6715,15.6715,3200.0
2016-11-30 13:35:00,17.13,17.13,17.12,17.13,17720.0,15.6715,15.6715,15.6623,15.6715,17720.0
2016-11-30 13:40:00,17.12,17.12,17.11,17.11,14400.0,15.6623,15.6623,15.6532,15.6532,14400.0
2016-11-30 13:45:00,17.11,17.13,17.11,17.12,23476.0,15.6532,15.6715,15.6532,15.6623,23476.0
2016-11-30 13:50:00,17.13,17.13,17.13,17.13,21132.0,15.6715,15.6715,15.6715,15.6715,21132.0
2016-11-30 13:55:00,17.13,17.13,17.12,17.12,15608.0,15.6715,15.6715,15.6623,15.6623,15608.0
2016-11-30 14:00:00,17.12,17.13,17.11,17.11,16000.0,15.6623,15.6715,15.6532,15.6532,16000.0
2016-11-30 14:05:00,17.11,17.11,17.08,17.09,32424.0,15.6532,15.6532,15.6257,15.6349,32424.0
2016-11-30 14:10:00,17.09,17.09,17.07,17.07,17200.0,15.6349,15.6349,15.6166,15.6166,17200.0
2016-11-30 14:15:00,17.06,17.08,17.06,17.07,23904.0,15.6074,15.6257,15.6074,15.6166,23904.0
2016-11-30 14:20:00,17.06,17.07,17.05,17.07,27288.0,15.6074,15.6166,15.5983,15.6166,27288.0
2016-11-30 14:25:00,17.06,17.06,17.05,17.06,19080.0,15.6074,15.6074,15.5983,15.6074,19080.0
2016-11-30 14:30:00,17.06,17.06,17.05,17.06,30008.0,15.6074,15.6074,15.5983,15.6074,30008.0
2016-11-30 14:35:00,17.05,17.06,17.05,17.05,20988.0,15.5983,15.6074,15.5983,15.5983,20988.0
2016-11-30 14:40:00,17.05,17.06,17.05,17.06,38004.0,15.5983,15.6074,15.5983,15.6074,38004.0
2016-11-30 14:45:00,17.05,17.07,17.05,17.07,29996.0,15.5983,15.6166,15.5983,15.6166,29996.0
2016-11-30 14:50:00,17.06,17.08,17.06,17.08,37336.0,15.6074,15.6257,15.6074,15.6257,37336.0
2016-11-30 14:55:00,17.07,17.08,17.07,17.08,29904.0,15.6166,15.6257,15.6166,15.6257,29904.0
2016-11-30 15:00:00,17.08,17.08,17.07,17.08,29736.0,15.6257,15.6257,15.6166,15.6257,29736.0
2016-11-30 15:05:00,17.08,17.08,17.07,17.07,42536.0,15.6257,15.6257,15.6166,15.6166,42536.0
2016-11-30 15:10:00,17.07,17.08,17.07,17.08,42396.0,15.6166,15.6257,15.6166,15.6257,42396.0
2016-11-30 15:15:00,17.09,17.1,17.09,17.09,63260.0,15.6349,15.644,15.6349,15.6349,63260.0
2016-11-30 15:20:00,17.09,17.11,17.09,17.1,44004.0,15.6349,15.6532,15.6349,15.644,44004.0
2016-11-30 15:25:00,17.1,17.11,17.1,17.11,41376.0,15.644,15.6532,15.644,15.6532,41376.0
2016-11-30 15:30:00,17.1,17.1,17.09,17.09,73836.0,15.644,15.644,15.6349,15.6349,73836.0
2016-11-30 15:35:00,17.09,17.1,17.09,17.09,49128.0,15.6349,15.644,15.6349,15.6349,49128.0
2016-11-30 15:40:00,17.09,17.09,17.08,17.08,47736.0,15.6349,15.6349,15.6257,15.6257,47736.0
2016-11-30 15:45:00,17.08,17.1,17.08,17.09,94564.0,15.6257,15.644,15.6257,15.6349,94564.0
2016-11-30 15:50:00,17.09,17.09,17.07,17.08,111184.0,15.6349,15.6349,15.6166,15.6257,111184.0
2016-11-30 15:55:00,17.08,17.09,17.06,17.06,357156.0,15.6257,15.6349,15.6074,15.6074,357156.0
2016-12-01 09:30:00,17.06,17.11,17.0,17.0,153568.0,15.6074,15.6532,15.5525,15.5525,153568.0
2016-12-01 09:35:00,17.0,17.01,16.95,16.95,125368.0,15.5525,15.5617,15.5068,15.5068,125368.0
2016-12-01 09:40:00,16.95,16.97,16.92,16.96,43532.0,15.5068,15.5251,15.4793,15.5159,43532.0
2016-12-01 09:45:00,16.95,17.01,16.94,17.01,57200.0,15.5068,15.5617,15.4976,15.5617,57200.0
2016-12-01 09:50:00,17.01,17.01,16.96,16.97,51276.0,15.5617,15.5617,15.5159,15.5251,51276.0
2016-12-01 09:55:00,16.98,16.99,16.96,16.97,127804.0,15.5342,15.5434,15.5159,15.5251,127804.0
2016-12-01 10:00:00,16.97,17.0,16.97,16.98,61580.0,15.5251,15.5525,15.5251,15.5342,61580.0
2016-12-01 10:05:00,16.99,17.0,16.95,16.97,33508.0,15.5434,15.5525,15.5068,15.5251,33508.0
2016-12-01 10:10:00,16.96,16.96,16.89,16.89,36804.0,15.5159,15.5159,15.4519,15.4519,36804.0
2016-12-01 10:15:00,16.9,16.9,16.86,16.86,89916.0,15.461,15.461,15.4244,15.4244,89916.0
2016-12-01 10:20:00,16.86,16.86,16.83,16.86,49636.0,15.4244,15.4244,15.397,15.4244,49636.0
2016-12-01 10:25:00,16.86,16.87,16.81,16.82,40360.0,15.4244,15.4336,15.3787,15.3878,40360.0
2016-12-01 10:30:00,16.8,16.82,16.78,16.8,38184.0,15.3696,15.3878,15.3513,15.3696,38184.0
2016-12-01 10:35:00,16.8,16.82,16.78,16.78,41088.0,15.3696,15.3878,15.3513,15.3513,41088.0
2016-12-01 10:40:00,16.79,16.8,16.77,16.78,64264.0,15.3604,15.3696,15.3421,15.3513,64264.0
2016-12-01 10:45:00,16.77,16.79,16.72,16.73,283700.0,15.3421,15.3604,15.2964,15.3055,283700.0
2016-12-01 10:50:00,16.73,16.73,16.68,16.7,58864.0,15.3055,15.3055,15.2598,15.2781,58864.0
2016-12-01 10:55:00,16.69,16.69,16.67,16.68,64088.0,15.2689,15.2689,15.2506,15.2598,64088.0
2016-12-01 11:00:00,16.68,16.7,16.68,16.69,66640.0,15.2598,15.2781,15.2598,15.2689,66640.0
2016-12-01 11:05:00,16.7,16.7,16.67,16.68,59272.0,15.2781,15.2781,15.2506,15.2598,59272.0
2016-12-01 11:10:00,16.68,16.7,16.68,16.69,124796.0,15.2598,15.2781,15.2598,15.2689,124796.0
2016-12-01 11:15:00,16.68,16.69,16.68,16.68,67928.0,15.2598,15.2689,15.2598,15.2598,67928.0
2016-12-01 11:20:00,16.68,16.71,16.66,16.71,53724.0,15.2598,15.2872,15.2415,15.2872,53724.0
2016-12-01 11:25:00,16.71,16.71,16.67,16.68,63744.0,15.2872,15.2872,15.2506,15.2598,63744.0
2016-12-01 11:30:00,16.68,16.69,16.68,16.69,40764.0,15.2598,15.2689,15.2598,15.2689,40764.0
2016-12-01 11:35:00,16.71,16.71,16.68,16.69,30332.0,15.2872,15.2872,15.2598,15.2689,30332.0
2016-12-01 11:40:00,16.68,16.7,16.68,16.69,51392.0,15.2598,15.2781,15.2598,15.2689,51392.0
2016-12-01 11:45:00,16.68,16.72,16.68,16.7,29084.0,15.2598,15.2964,15.2598,15.2781,29084.0
2016-12-01 11:50:00,16.7,16.71,16.68,16.69,31184.0,15.2781,15.2872,15.2598,15.2689,31184.0
2016-12-01 11:55:00,16.68,16.68,16.68,16.68,93988.0,15.2598,15.2598,15.2598,15.2598,93988.0
2016-12-01 12:00:00,16.68,16.68,16.66,16.66,35792.0,15.2598,15.2598,15.2415,15.2415,35792.0
2016-12-01 12:05:00,16.66,16.67,16.66,16.67,36024.0,15.2415,15.2506,15.2415,15.2506,36024.0
2016-12-01 12:10:00,16.67,16.67,16.64,16.65,38116.0,15.2506,15.2506,15.2232,15.2323,38116.0
2016-12-01 12:15:00,16.65,16.66,16.63,16.66,34512.0,15.2323,15.2415,15.214,15.2415,34512.0
2016-12-01 12:20:00,16.66,16.66,16.63,16.63,80092.0,15.2415,15.2415,15.214,15.214,80092.0
2016-12-01 12:25:00,16.64,16.64,16.6,16.6,72664.0,15.2232,15.2232,15.1866,15.1866,72664.0
2016-12-01 12:30:00,16.6,16.63,16.59,16.62,72368.0,15.1866,15.214,15.1774,15.2049,72368.0
2016-12-01 12:35:00,16.63,16.63,16.62,16.63,117216.0,15.214,15.214,15.2049,15.214,117216.0
2016-12-01 12:40:00,16.63,16.65,16.61,16.64,46056.0,15.214,15.2323,15.1957,15.2232,46056.0
2016-12-01 12:45:00,16.65,16.65,16.64,16.65,52036.0,15.2323,15.2323,15.2232,15.2323,52036.0
2016-12-01 12:50:00,16.64,16.65,16.63,16.64,27344.0,15.2232,15.2323,15.214,15.2232,27344.0
2016-12-01 12:55:00,16.64,16.65,16.63,16.65,43068.0,15.2232,15.2323,15.214,15.2323,43068.0
2016-12-01 13:00:00,16.64,16.64,16.64,16.64,33268.0,15.2232,15.2232,15.2232,15.2232,33268.0
2016-12-01 13:05:00,16.64,16.64,16.62,16.63,51860.0,15.2232,15.2232,15.2049,15.214,51860.0
2016-12-01 13:10:00,16.63,16.65,16.63,16.64,62364.0,15.214,15.2323,15.214,15.2232,62364.0
2016-12-01 13:15:00,16.65,16.65,16.64,16.65,52636.0,15.2323,15.2323,15.2232,15.2323,52636.0
2016-12-01 13:20:00,16.65,16.65,16.62,16.64,39892.0,15.2323,15.2323,15.2049,15.2232,39892.0
2016-12-01 13:25:00,16.64,16.65,16.63,16.63,30284.0,15.2232,15.2323,15.214,15.214,30284.0
2016-12-01 13:30:00,16.63,16.65,16.63,16.64,43548.0,15.214,15.2323,15.214,15.2232,43548.0
2016-12-01 13:35:00,16.64,16.65,16.63,16.65,56732.0,15.2232,15.2323,15.214,15.2323,56732.0
2016-12-01 13:40:00,16.65,16.66,16.64,16.64,188220.0,15.2323,15.2415,15.2232,15.2232,188220.0
2016-12-01 13:45:00,16.64,16.64,16.63,16.64,70856.0,15.2232,15.2232,15.214,15.2232,70856.0
2016-12-01 13:50:00,16.65,16.65,16.63,16.64,53528.0,15.2323,15.2323,15.214,15.2232,53528.0
2016-12-01 13:55:00,16.64,16.65,16.63,16.63,49408.0,15.2232,15.2323,15.214,15.214,49408.0
2016-12-01 14:00:00,16.63,16.66,16.63,16.65,56716.0,15.214,15.2415,15.214,15.2323,56716.0
2016-12-01 14:05:00,16.65,16.66,16.64,16.64,203064.0,15.2323,15.2415,15.2232,15.2232,203064.0
2016-12-01 14:10:00,16.64,16.64,16.63,16.64,73844.0,15.2232,15.2232,15.214,15.2232,73844.0
2016-12-01 14:15:00,16.64,16.68,16.64,16.67,64328.0,15.2232,15.2598,15.2232,15.2506,64328.0
2016-12-01 14:20:00,16.67,16.67,16.63,16.64,218232.0,15.2506,15.2506,15.214,15.2232,218232.0
2016-12-01 14:25:00,16.65,16.65,16.61,16.62,127416.0,15.2323,15.2323,15.1957,15.2049,127416.0
2016-12-01 14:30:00,16.62,16.64,16.62,16.63,104956.0,15.2049,15.2232,15.2049,15.214,104956.0
2016-12-01 14:35:00,16.63,16.64,16.62,16.63,328136.0,15.214,15.2232,15.2049,15.214,328136.0
2016-12-01 14:40:00,16.63,16.65,16.63,16.65,165116.0,15.214,15.2323,15.214,15.2323,165116.0
2016-12-01 14:45:00,16.65,16.65,16.63,16.63,72228.0,15.2323,15.2323,15.214,15.214,72228.0
2016-12-01 14:50:00,16.63,16.65,16.62,16.63,252932.0,15.214,15.2323,15.2049,15.214,252932.0
2016-12-01 14:55:00,16.63,16.65,16.62,16.63,77112.0,15.214,15.2323,15.2049,15.214,77112.0
2016-12-01 15:00:00,16.64,16.65,16.63,16.64,106652.0,15.2232,15.2323,15.214,15.2232,106652.0
2016-12-01 15:05:00,16.64,16.64,16.63,16.64,92208.0,15.2232,15.2232,15.214,15.2232,92208.0
2016-12-01 15:10:00,16.64,16.65,16.63,16.64,93484.0,15.2232,15.2323,15.214,15.2232,93484.0
2016-12-01 15:15:00,16.65,16.65,16.63,16.63,145388.0,15.2323,15.2323,15.214,15.214,145388.0
2016-12-01 15:20:00,16.63,16.63,16.62,16.62,85080.0,15.214,15.214,15.2049,15.2049,85080.0
2016-12-01 15:25:00,16.63,16.65,16.62,16.64,173072.0,15.214,15.2323,15.2049,15.2232,173072.0
2016-12-01 15:30:00,16.64,16.64,16.62,16.62,195844.0,15.2232,15.2232,15.2049,15.2049,195844.0
2016-12-01 15:35:00,16.63,16.63,16.62,16.63,266788.0,15.214,15.214,15.2049,15.214,266788.0
2016-12-01 15:40:00,16.63,16.66,16.62,16.65,503560.0,15.214,15.2415,15.2049,15.2323,503560.0
2016-12-01 15:45:00,16.65,16.66,16.64,16.64,172924.0,15.2323,15.2415,15.2232,15.2232,172924.0
2016-12-01 15:50:00,16.64,16.67,16.64,16.67,144648.0,15.2232,15.2506,15.2232,15.2506,144648.0
2016-12-01 15:55:00,16.67,16.69,16.66,16.68,349620.0,15.2506,15.2689,15.2415,15.2598,349620.0
2016-12-02 09:30:00,16.73,16.75,16.72,16.74,130996.0,15.3055,15.3238,15.2964,15.3147,130996.0
2016-12-02 09:35:00,16.75,16.86,16.75,16.84,118964.0,15.3238,15.4244,15.3238,15.4061,118964.0
2016-12-02 09:40:00,16.84,16.86,16.81,16.81,71792.0,15.4061,15.4244,15.3787,15.3787,71792.0
2016-12-02 09:45:00,16.82,16.83,16.79,16.8,27680.0,15.3878,15.397,15.3604,15.3696,27680.0
2016-12-02 09:50:00,16.81,16.81,16.79,16.79,56376.0,15.3787,15.3787,15.3604,15.3604,56376.0
2016-12-02 09:55:00,16.79,16.8,16.77,16.78,58264.0,15.3604,15.3696,15.3421,15.3513,58264.0
2016-12-02 10:00:00,16.78,16.79,16.74,16.74,120960.0,15.3513,15.3604,15.3147,15.3147,120960.0
2016-12-02 10:05:00,16.73,16.78,16.73,16.78,22392.0,15.3055,15.3513,15.3055,15.3513,22392.0
2016-12-02 10:10:00,16.77,16.77,16.73,16.73,32536.0,15.3421,15.3421,15.3055,15.3055,32536.0
2016-12-02 10:15:00,16.73,16.77,16.72,16.77,49664.0,15.3055,15.3421,15.2964,15.3421,49664.0
2016-12-02 10:20:00,16.78,16.78,16.75,16.75,64396.0,15.3513,15.3513,15.3238,15.3238,64396.0
2016-12-02 10:25:00,16.76,16.78,16.76,16.77,46156.0,15.333,15.3513,15.333,15.3421,46156.0
2016-12-02 10:30:00,16.77,16.78,16.75,16.76,41820.0,15.3421,15.3513,15.3238,15.333,41820.0
2016-12-02 10:35:00,16.76,16.79,16.75,16.79,68536.0,15.333,15.3604,15.3238,15.3604,68536.0
2016-12-02 10:40:00,16.79,16.79,16.76,16.77,48720.0,15.3604,15.3604,15.333,15.3421,48720.0
2016-12-02 10:45:00,16.77,16.78,16.74,16.75,31920.0,15.3421,15.3513,15.3147,15.3238,31920.0
2016-12-02 10:50:00,16.75,16.77,16.74,16.74,40868.0,15.3238,15.3421,15.3147,15.3147,40868.0
2016-12-02 10:55:00,16.74,16.77,16.74,16.76,46604.0,15.3147,15.3421,15.3147,15.333,46604.0
2016-12-02 11:00:00,16.76,16.78,16.75,16.78,29280.0,15.333,15.3513,15.3238,15.3513,29280.0
2016-12-02 11:05:00,16.78,16.79,16.78,16.79,49520.0,15.3513,15.3604,15.3513,15.3604,49520.0
2016-12-02 11:10:00,16.79,16.79,16.77,16.78,72228.0,15.3604,15.3604,15.3421,15.3513,72228.0
2016-12-02 11:15:00,16.78,16.79,16.78,16.79,91372.0,15.3513,15.3604,15.3513,15.3604,91372.0
2016-12-02 11:20:00,16.79,16.83,16.79,16.81,129620.0,15.3604,15.397,15.3604,15.3787,129620.0
2016-12-02 11:25:00,16.81,16.85,16.81,16.84,25756.0,15.3787,15.4153,15.3787,15.4061,25756.0
2016-12-02 11:30:00,16.85,16.86,16.85,16.85,18624.0,15.4153,15.4244,15.4153,15.4153,18624.0
2016-12-02 11:35:00,16.84,16.85,16.84,16.85,97600.0,15.4061,15.4153,15.4061,15.4153,97600.0
2016-12-02 11:40:00,16.85,16.85,16.84,16.84,23864.0,15.4153,15.4153,15.4061,15.4061,23864.0
2016-12-02 11:45:00,16.84,16.84,16.81,16.82,16524.0,15.4061,15.4061,15.3787,15.3878,16524.0
2016-12-02 11:50:00,16.82,16.84,16.81,16.84,116308.0,15.3878,15.4061,15.3787,15.4061,116308.0
2016-12-02 11:55:00,16.85,16.86,16.84,16.85,40904.0,15.4153,15.4244,15.4061,15.4153,40904.0
2016-12-02 12:00:00,16.85,16.85,16.84,16.85,20472.0,15.4153,15.4153,15.4061,15.4153,20472.0
2016-12-02 12:05:00,16.84,16.86,16.84,16.86,87172.0,15.4061,15.4244,15.4061,15.4244,87172.0
2016-12-02 12:10:00,16.86,16.86,16.85,16.86,23200.0,15.4244,15.4244,15.4153,15.4244,23200.0
2016-12-02 12:15:00,16.85,16.86,16.85,16.86,28488.0,15.4153,15.4244,15.4153,15.4244,28488.0
2016-12-02 12:20:00,16.86,16.86,16.84,16.85,30736.0,15.4244,15.4244,15.4061,15.4153,30736.0
2016-12-02 12:25:00,16.84,16.85,16.84,16.85,21880.0,15.4061,15.4153,15.4061,15.4153,21880.0
2016-12-02 12:30:00,16.85,16.85,16.82,16.84,18800.0,15.4153,15.4153,15.3878,15.4061,18800.0
2016-12-02 12:35:00,16.84,16.84,16.83,16.83,18024.0,15.4061,15.4061,15.397,15.397,18024.0
2016-12-02 12:40:00,16.83,16.85,16.83,16.85,12916.0,15.397,15.4153,15.397,15.4153,12916.0
2016-12-02 12:45:00,16.85,16.85,16.84,16.84,35608.0,15.4153,15.4153,15.4061,15.4061,35608.0
2016-12-02 12:50:00,16.84,16.85,16.84,16.85,16672.0,15.4061,15.4153,15.4061,15.4153,16672.0
2016-12-02 12:55:00,16.85,16.86,16.84,16.85,50876.0,15.4153,15.4244,15.4061,15.4153,50876.0
2016-12-02 13:00:00,16.86,16.86,16.84,16.84,21200.0,15.4244,15.4244,15.4061,15.4061,21200.0
2016-12-02 13:05:00,16.84,16.84,16.82,16.82,303376.0,15.4061,15.4061,15.3878,15.3878,303376.0
2016-12-02 13:10:00,16.83,16.83,16.8,16.81,16640.0,15.397,15.397,15.3696,15.3787,16640.0
2016-12-02 13:15:00,16.81,16.83,16.8,16.83,20416.0,15.3787,15.397,15.3696,15.397,20416.0
2016-12-02 13:20:00,16.83,16.84,16.81,16.82,30364.0,15.397,15.4061,15.3787,15.3878,30364.0
2016-12-02 13:25:00,16.82,16.83,16.81,16.81,31192.0,15.3878,15.397,15.3787,15.3787,31192.0
2016-12-02 13:30:00,16.81,16.83,16.81,16.83,7356.0,15.3787,15.397,15.3787,15.397,7356.0
2016-12-02 13:35:00,16.83,16.83,16.82,16.83,28020.0,15.397,15.397,15.3878,15.397,28020.0
2016-12-02 13:40:00,16.83,16.83,16.82,16.82,22420.0,15.397,15.397,15.3878,15.3878,22420.0
2016-12-02 13:45:00,16.82,16.83,16.82,16.82,41296.0,15.3878,15.397,15.3878,15.3878,41296.0
2016-12-02 13:50:00,16.82,16.83,16.82,16.82,67960.0,15.3878,15.397,15.3878,15.3878,67960.0
2016-12-02 13:55:00,16.83,16.84,16.83,16.83,28844.0,15.397,15.4061,15.397,15.397,28844.0
2016-12-02 14:00:00,16.83,16.83,16.82,16.82,58736.0,15.397,15.397,15.3878,15.3878,58736.0
2016-12-02 14:05:00,16.82,16.82,16.81,16.82,319240.0,15.3878,15.3878,15.3787,15.3878,319240.0
2016-12-02 14:10:00,16.82,16.83,16.81,16.82,62856.0,15.3878,15.397,15.3787,15.3878,62856.0
2016-12-02 14:15:00,16.83,16.83,16.82,16.82,51264.0,15.397,15.397,15.3878,15.3878,51264.0
2016-12-02 14:20:00,16.82,16.84,16.82,16.84,35056.0,15.3878,15.4061,15.3878,15.4061,35056.0
2016-12-02 14:25:00,16.84,16.85,16.83,16.84,38072.0,15.4061,15.4153,15.397,15.4061,38072.0
2016-12-02 14:30:00,16.84,16.85,16.84,16.84,32460.0,15.4061,15.4153,15.4061,15.4061,32460.0
2016-12-02 14:35:00,16.84,16.86,16.84,16.85,44236.0,15.4061,15.4244,15.4061,15.4153,44236.0
2016-12-02 14:40:00,16.85,16.86,16.85,16.86,43560.0,15.4153,15.4244,15.4153,15.4244,43560.0
2016-12-02 14:45:00,16.86,16.86,16.85,16.85,32036.0,15.4244,15.4244,15.4153,15.4153,32036.0
2016-12-02 14:50:00,16.85,16.85,16.84,16.85,21292.0,15.4153,15.4153,15.4061,15.4153,21292.0
2016-12-02 14:55:00,16.85,16.85,16.83,16.83,108076.0,15.4153,15.4153,15.397,15.397,108076.0
2016-12-02 15:00:00,16.84,16.85,16.83,16.85,37176.0,15.4061,15.4153,15.397,15.4153,37176.0
2016-12-02 15:05:00,16.85,16.85,16.84,16.84,24116.0,15.4153,15.4153,15.4061,15.4061,24116.0
2016-12-02 15:10:00,16.84,16.85,16.83,16.83,40324.0,15.4061,15.4153,15.397,15.397,40324.0
2016-12-02 15:15:00,16.83,16.85,16.83,16.85,40676.0,15.397,15.4153,15.397,15.4153,40676.0
2016-12-02 15:20:00,16.85,16.86,16.84,16.85,72412.0,15.4153,15.4244,15.4061,15.4153,72412.0
2016-12-02 15:25:00,16.85,16.87,16.85,16.87,88776.0,15.4153,15.4336,15.4153,15.4336,88776.0
2016-12-02 15:30:00,16.87,16.87,16.86,16.87,154000.0,15.4336,15.4336,15.4244,15.4336,154000.0
2016-12-02 15:35:00,16.86,16.87,16.85,16.86,79612.0,15.4244,15.4336,15.4153,15.4244,79612.0
2016-12-02 15:40:00,16.86,16.86,16.86,16.86,74500.0,15.4244,15.4244,15.4244,15.4244,74500.0
2016-12-02 15:45:00,16.86,16.87,16.84,16.85,170656.0,15.4244,15.4336,15.4061,15.4153,170656.0
2016-12-02 15:50:00,16.85,16.86,16.85,16.85,149928.0,15.4153,15.4244,15.4153,15.4153,149928.0
2016-12-02 15:55:00,16.86,16.86,16.84,16.84,773628.0,15.4244,15.4244,15.4061,15.4061,773628.0
2016-12-05 09:30:00,16.99,17.02,16.89,16.93,146252.0,15.5434,15.5708,15.4519,15.4885,146252.0
2016-12-05 09:35:00,16.93,16.98,16.93,16.94,45180.0,15.4885,15.5342,15.4885,15.4976,45180.0
2016-12-05 09:40:00,16.94,16.96,16.92,16.94,85516.0,15.4976,15.5159,15.4793,15.4976,85516.0
2016-12-05 09:45:00,16.94,16.97,16.93,16.93,18140.0,15.4976,15.5251,15.4885,15.4885,18140.0
2016-12-05 09:50:00,16.93,16.97,16.93,16.97,21352.0,15.4885,15.5251,15.4885,15.5251,21352.0
2016-12-05 09:55:00,16.97,16.99,16.96,16.97,34400.0,15.5251,15.5434,15.5159,15.5251,34400.0
2016-12-05 10:00:00,16.97,16.99,16.95,16.98,124052.0,15.5251,15.5434,15.5068,15.5342,124052.0
2016-12-05 10:05:00,16.98,17.0,16.97,17.0,50672.0,15.5342,15.5525,15.5251,15.5525,50672.0
2016-12-05 10:10:00,17.0,17.01,16.99,17.01,32200.0,15.5525,15.5617,15.5434,15.5617,32200.0
2016-12-05 10:15:00,17.01,17.02,17.0,17.02,40028.0,15.5617,15.5708,15.5525,15.5708,40028.0
2016-12-05 10:20:00,17.01,17.02,16.98,17.0,44800.0,15.5617,15.5708,15.5342,15.5525,44800.0
2016-12-05 10:25:00,17.0,17.01,16.99,17.01,31208.0,15.5525,15.5617,15.5434,15.5617,31208.0
2016-12-05 10:30:00,17.01,17.02,16.98,16.99,64604.0,15.5617,15.5708,15.5342,15.5434,64604.0
2016-12-05 10:35:00,16.99,17.0,16.97,16.98,37872.0,15.5434,15.5525,15.5251,15.5342,37872.0
2016-12-05 10:40:00,16.99,17.01,16.99,17.0,23380.0,15.5434,15.5617,15.5434,15.5525,23380.0
2016-12-05 10:45:00,17.0,17.01,16.99,17.01,24516.0,15.5525,15.5617,15.5434,15.5617,24516.0
2016-12-05 10:50:00,17.01,17.02,16.99,16.99,22080.0,15.5617,15.5708,15.5434,15.5434,22080.0
2016-12-05 10:55:00,16.99,16.99,16.97,16.97,26800.0,15.5434,15.5434,15.5251,15.5251,26800.0
2016-12-05 11:00:00,16.97,16.99,16.96,16.99,53968.0,15.5251,15.5434,15.5159,15.5434,53968.0
2016-12-05 11:05:00,16.99,17.02,16.99,17.01,51688.0,15.5434,15.5708,15.5434,15.5617,51688.0
2016-12-05 11:10:00,17.02,17.03,17.0,17.03,32836.0,15.5708,15.58,15.5525,15.58,32836.0
2016-12-05 11:15:00,17.03,17.03,17.02,17.03,33496.0,15.58,15.58,15.5708,15.58,33496.0
2016-12-05 11:20:00,17.04,17.04,17.02,17.04,36908.0,15.5891,15.5891,15.5708,15.5891,36908.0
2016-12-05 11:25:00,17.03,17.03,17.0,17.01,32028.0,15.58,15.58,15.5525,15.5617,32028.0
2016-12-05 11:30:00,17.01,17.01,16.98,16.98,27200.0,15.5617,15.5617,15.5342,15.5342,27200.0
2016-12-05 11:35:00,16.98,17.0,16.98,17.0,29304.0,15.5342,15.5525,15.5342,15.5525,29304.0
2016-12-05 11:40:00,17.0,17.0,16.99,17.0,24544.0,15.5525,15.5525,15.5434,15.5525,24544.0
2016-12-05 11:45:00,17.0,17.0,16.99,16.99,22400.0,15.5525,15.5525,15.5434,15.5434,22400.0
2016-12-05 11:50:00,16.99,17.0,16.99,16.99,33392.0,15.5434,15.5525,15.5434,15.5434,33392.0
2016-12-05 11:55:00,16.98,16.98,16.96,16.97,23592.0,15.5342,15.5342,15.5159,15.5251,23592.0
2016-12-05 12:00:00,16.97,16.98,16.96,16.97,35376.0,15.5251,15.5342,15.5159,15.5251,35376.0
2016-12-05 12:05:00,16.97,16.97,16.95,16.96,36568.0,15.5251,15.5251,15.5068,15.5159,36568.0
2016-12-05 12:10:00,16.96,16.98,16.96,16.97,39784.0,15.5159,15.5342,15.5159,15.5251,39784.0
2016-12-05 12:15:00,16.96,16.97,16.96,16.97,22980.0,15.5159,15.5251,15.5159,15.5251,22980.0
2016-12-05 12:20:00,16.97,16.98,16.95,16.95,38588.0,15.5251,15.5342,15.5068,15.5068,38588.0
2016-12-05 12:25:00,16.95,16.96,16.95,16.95,23880.0,15.5068,15.5159,15.5068,15.5068,23880.0
2016-12-05 12:30:00,16.95,16.95,16.93,16.95,44096.0,15.5068,15.5068,15.4885,15.5068,44096.0
2016-12-05 12:35:00,16.95,16.95,16.93,16.94,22796.0,15.5068,15.5068,15.4885,15.4976,22796.0
2016-12-05 12:40:00,16.94,16.94,16.93,16.93,26424.0,15.4976,15.4976,15.4885,15.4885,26424.0
2016-12-05 12:45:00,16.94,16.94,16.93,16.94,40316.0,15.4976,15.4976,15.4885,15.4976,40316.0
2016-12-05 12:50:00,16.94,16.94,16.93,16.93,19168.0,15.4976,15.4976,15.4885,15.4885,19168.0
2016-12-05 12:55:00,16.93,16.93,16.92,16.93,25364.0,15.4885,15.4885,15.4793,15.4885,25364.0
2016-12-05 13:00:00,16.93,16.93,16.93,16.93,42104.0,15.4885,15.4885,15.4885,15.4885,42104.0
2016-12-05 13:05:00,16.93,16.93,16.93,16.93,24008.0,15.4885,15.4885,15.4885,15.4885,24008.0
2016-12-05 13:10:00,16.93,16.93,16.92,16.92,36084.0,15.4885,15.4885,15.4793,15.4793,36084.0
2016-12-05 13:15:00,16.93,16.93,16.92,16.92,30920.0,15.4885,15.4885,15.4793,15.4793,30920.0
2016-12-05 13:20:00,16.93,16.94,16.92,16.92,19316.0,15.4885,15.4976,15.4793,15.4793,19316.0
2016-12-05 13:25:00,16.93,16.93,16.91,16.91,49740.0,15.4885,15.4885,15.4702,15.4702,49740.0
2016-12-05 13:30:00,16.91,16.93,16.91,16.92,30120.0,15.4702,15.4885,15.4702,15.4793,30120.0
2016-12-05 13:35:00,16.92,16.92,16.91,16.92,26324.0,15.4793,15.4793,15.4702,15.4793,26324.0
2016-12-05 13:40:00,16.92,16.93,16.91,16.92,23068.0,15.4793,15.4885,15.4702,15.4793,23068.0
2016-12-05 13:45:00,16.92,16.92,16.91,16.92,27164.0,15.4793,15.4793,15.4702,15.4793,27164.0
2016-12-05 13:50:00,16.92,16.92,16.91,16.92,23608.0,15.4793,15.4793,15.4702,15.4793,23608.0
2016-12-05 13:55:00,16.92,16.92,16.92,16.92,27824.0,15.4793,15.4793,15.4793,15.4793,27824.0
2016-12-05 14:00:00,16.93,16.93,16.9,16.9,47116.0,15.4885,15.4885,15.461,15.461,47116.0
2016-12-05 14:05:00,16.9,16.92,16.9,16.91,25704.0,15.461,15.4793,15.461,15.4702,25704.0
2016-12-05 14:10:00,16.91,16.91,16.9,16.91,38312.0,15.4702,15.4702,15.461,15.4702,38312.0
2016-12-05 14:15:00,16.91,16.92,16.9,16.91,38072.0,15.4702,15.4793,15.461,15.4702,38072.0
2016-12-05 14:20:00,16.91,16.92,16.91,16.91,23360.0,15.4702,15.4793,15.4702,15.4702,23360.0
2016-12-05 14:25:00,16.91,16.91,16.9,16.91,57308.0,15.4702,15.4702,15.461,15.4702,57308.0
2016-12-05 14:30:00,16.91,16.94,16.91,16.93,34264.0,15.4702,15.4976,15.4702,15.4885,34264.0
2016-12-05 14:35:00,16.93,16.93,16.92,16.92,43316.0,15.4885,15.4885,15.4793,15.4793,43316.0
2016-12-05 14:40:00,16.92,16.94,16.92,16.93,56112.0,15.4793,15.4976,15.4793,15.4885,56112.0
2016-12-05 14:45:00,16.93,16.95,16.93,16.95,24908.0,15.4885,15.5068,15.4885,15.5068,24908.0
2016-12-05 14:50:00,16.95,16.95,16.94,16.94,106128.0,15.5068,15.5068,15.4976,15.4976,106128.0
2016-12-05 14:55:00,16.94,16.96,16.94,16.96,27568.0,15.4976,15.5159,15.4976,15.5159,27568.0
2016-12-05 15:00:00,16.96,16.97,16.96,16.96,55468.0,15.5159,15.5251,15.5159,15.5159,55468.0
2016-12-05 15:05:00,16.96,16.97,16.95,16.96,54116.0,15.5159,15.5251,15.5068,15.5159,54116.0
2016-12-05 15:10:00,16.97,16.98,16.97,16.98,50452.0,15.5251,15.5342,15.5251,15.5342,50452.0
2016-12-05 15:15:00,16.97,16.98,16.97,16.97,37408.0,15.5251,15.5342,15.5251,15.5251,37408.0
2016-12-05 15:20:00,16.97,16.97,16.96,16.96,80148.0,15.5251,15.5251,15.5159,15.5159,80148.0
2016-12-05 15:25:00,16.96,16.97,16.96,16.96,65444.0,15.5159,15.5251,15.5159,15.5159,65444.0
2016-12-05 15:30:00,16.96,16.97,16.95,16.96,80276.0,15.5159,15.5251,15.5068,15.5159,80276.0
2016-12-05 15:35:00,16.96,16.97,16.96,16.97,80200.0,15.5159,15.5251,15.5159,15.5251,80200.0
2016-12-05 15:40:00,16.97,16.98,16.97,16.98,117000.0,15.5251,15.5342,15.5251,15.5342,117000.0
2016-12-05 15:45:00,16.98,16.98,16.96,16.96,184608.0,15.5342,15.5342,15.5159,15.5159,184608.0
2016-12-05 15:50:00,16.96,16.97,16.96,16.97,235572.0,15.5159,15.5251,15.5159,15.5251,235572.0
2016-12-05 15:55:00,16.97,16.97,16.95,16.96,446524.0,15.5251,15.5251,15.5068,15.5159,446524.0
2016-12-06 09:30:00,16.97,17.02,16.97,17.02,28712.0,15.5251,15.5708,15.5251,15.5708,28712.0
2016-12-06 09:35:00,17.02,17.02,16.95,16.97,11612.0,15.5708,15.5708,15.5068,15.5251,11612.0
2016-12-06 09:40:00,16.97,16.97,16.96,16.97,5912.0,15.5251,15.5251,15.5159,15.5251,5912.0
2016-12-06 09:45:00,16.97,16.99,16.95,16.95,10900.0,15.5251,15.5434,15.5068,15.5068,10900.0
2016-12-06 09:50:00,16.95,16.97,16.95,16.95,2400.0,15.5068,15.5251,15.5068,15.5068,2400.0
2016-12-06 09:55:00,16.95,16.96,16.94,16.96,9216.0,15.5068,15.5159,15.4976,15.5159,9216.0
2016-12-06 10:00:00,16.96,16.98,16.96,16.97,43280.0,15.5159,15.5342,15.5159,15.5251,43280.0
2016-12-06 10:05:00,16.97,17.0,16.97,16.98,28740.0,15.5251,15.5525,15.5251,15.5342,28740.0
2016-12-06 10:10:00,16.98,16.98,16.94,16.95,24364.0,15.5342,15.5342,15.4976,15.5068,24364.0
2016-12-06 10:15:00,16.95,16.97,16.95,16.97,30912.0,15.5068,15.5251,15.5068,15.5251,30912.0
2016-12-06 10:20:00,16.97,16.99,16.97,16.99,31620.0,15.5251,15.5434,15.5251,15.5434,31620.0
2016-12-06 10:25:00,16.99,17.0,16.97,16.98,15032.0,15.5434,15.5525,15.5251,15.5342,15032.0
2016-12-06 10:30:00,16.99,17.02,16.99,17.02,17692.0,15.5434,15.5708,15.5434,15.5708,17692.0
2016-12-06 10:35:00,17.02,17.02,16.99,16.99,35264.0,15.5708,15.5708,15.5434,15.5434,35264.0
2016-12-06 10:40:00,17.0,17.0,16.99,16.99,25768.0,15.5525,15.5525,15.5434,15.5434,25768.0
2016-12-06 10:45:00,16.98,16.98,16.98,16.98,14820.0,15.5342,15.5342,15.5342,15.5342,14820.0
2016-12-06 10:50:00,16.99,17.0,16.98,17.0,32368.0,15.5434,15.5525,15.5342,15.5525,32368.0
2016-12-06 10:55:00,16.99,17.0,16.99,17.0,30728.0,15.5434,15.5525,15.5434,15.5525,30728.0
2016-12-06 11:00:00,17.0,17.01,16.98,16.98,22996.0,15.5525,15.5617,15.5342,15.5342,22996.0
2016-12-06 11:05:00,16.98,17.0,16.98,16.99,21724.0,15.5342,15.5525,15.5342,15.5434,21724.0
2016-12-06 11:10:00,17.0,17.0,16.98,16.99,12960.0,15.5525,15.5525,15.5342,15.5434,12960.0
2016-12-06 11:15:00,16.99,16.99,16.98,16.98,18404.0,15.5434,15.5434,15.5342,15.5342,18404.0
2016-12-06 11:20:00,16.98,16.99,16.98,16.99,62008.0,15.5342,15.5434,15.5342,15.5434,62008.0
2016-12-06 11:25:00,16.99,16.99,16.98,16.98,6060.0,15.5434,15.5434,15.5342,15.5342,6060.0
2016-12-06 11:30:00,16.99,16.99,16.96,16.98,13968.0,15.5434,15.5434,15.5159,15.5342,13968.0
2016-12-06 11:35:00,16.97,16.97,16.94,16.96,17048.0,15.5251,15.5251,15.4976,15.5159,17048.0
2016-12-06 11:40:00,16.96,16.97,16.95,16.95,40516.0,15.5159,15.5251,15.5068,15.5068,40516.0
2016-12-06 11:45:00,16.95,16.96,16.95,16.96,15324.0,15.5068,15.5159,15.5068,15.5159,15324.0
2016-12-06 11:50:00,16.96,16.96,16.95,16.96,12000.0,15.5159,15.5159,15.5068,15.5159,12000.0
2016-12-06 11:55:00,16.96,16.97,16.96,16.96,10128.0,15.5159,15.5251,15.5159,15.5159,10128.0
2016-12-06 12:00:00,16.96,16.96,16.95,16.96,13128.0,15.5159,15.5159,15.5068,15.5159,13128.0
2016-12-06 12:05:00,16.96,16.96,16.95,16.96,15624.0,15.5159,15.5159,15.5068,15.5159,15624.0
2016-12-06 12:10:00,16.96,16.96,16.96,16.96,12200.0,15.5159,15.5159,15.5159,15.5159,12200.0
2016-12-06 12:15:00,16.96,16.96,16.94,16.95,10004.0,15.5159,15.5159,15.4976,15.5068,10004.0
2016-12-06 12:20:00,16.95,16.96,16.95,16.96,16008.0,15.5068,15.5159,15.5068,15.5159,16008.0
2016-12-06 12:25:00,16.97,16.97,16.95,16.95,16492.0,15.5251,15.5251,15.5068,15.5068,16492.0
2016-12-06 12:30:00,16.95,16.96,16.95,16.95,20928.0,15.5068,15.5159,15.5068,15.5068,20928.0
2016-12-06 12:35:00,16.95,16.96,16.94,16.95,19736.0,15.5068,15.5159,15.4976,15.5068,19736.0
2016-12-06 12:40:00,16.95,16.95,16.93,16.93,23792.0,15.5068,15.5068,15.4885,15.4885,23792.0
2016-12-06 12:45:00,16.93,16.94,16.93,16.93,25396.0,15.4885,15.4976,15.4885,15.4885,25396.0
2016-12-06 12:50:00,16.93,16.93,16.92,16.93,22592.0,15.4885,15.4885,15.4793,15.4885,22592.0
2016-12-06 12:55:00,16.93,16.93,16.92,16.92,20000.0,15.4885,15.4885,15.4793,15.4793,20000.0
2016-12-06 13:00:00,16.92,16.92,16.91,16.91,25536.0,15.4793,15.4793,15.4702,15.4702,25536.0
2016-12-06 13:05:00,16.91,16.93,16.91,16.92,23116.0,15.4702,15.4885,15.4702,15.4793,23116.0
2016-12-06 13:10:00,16.92,16.93,16.91,16.92,23204.0,15.4793,15.4885,15.4702,15.4793,23204.0
2016-12-06 13:15:00,16.91,16.93,16.91,16.92,29188.0,15.4702,15.4885,15.4702,15.4793,29188.0
2016-12-06 13:20:00,16.92,16.92,16.91,16.92,27740.0,15.4793,15.4793,15.4702,15.4793,27740.0
2016-12-06 13:25:00,16.92,16.92,16.9,16.9,20184.0,15.4793,15.4793,15.461,15.461,20184.0
2016-12-06 13:30:00,16.9,16.91,16.9,16.9,32116.0,15.461,15.4702,15.461,15.461,32116.0
2016-12-06 13:35:00,16.9,16.91,16.9,16.9,18808.0,15.461,15.4702,15.461,15.461,18808.0
2016-12-06 13:40:00,16.9,16.91,16.9,16.91,36692.0,15.461,15.4702,15.461,15.4702,36692.0
2016-12-06 13:45:00,16.91,16.92,16.9,16.91,25484.0,15.4702,15.4793,15.461,15.4702,25484.0
2016-12-06 13:50:00,16.91,16.92,16.9,16.91,46016.0,15.4702,15.4793,15.461,15.4702,46016.0
2016-12-06 13:55:00,16.92,16.93,16.92,16.92,28912.0,15.4793,15.4885,15.4793,15.4793,28912.0
2016-12-06 14:00:00,16.92,16.93,16.92,16.93,23728.0,15.4793,15.4885,15.4793,15.4885,23728.0
2016-12-06 14:05:00,16.93,16.93,16.9,16.9,85032.0,15.4885,15.4885,15.461,15.461,85032.0
2016-12-06 14:10:00,16.9,16.91,16.9,16.9,33548.0,15.461,15.4702,15.461,15.461,33548.0
2016-12-06 14:15:00,16.9,16.9,16.86,16.86,103488.0,15.461,15.461,15.4244,15.4244,103488.0
2016-12-06 14:20:00,16.86,16.88,16.86,16.88,46236.0,15.4244,15.4427,15.4244,15.4427,46236.0
2016-12-06 14:25:00,16.88,16.88,16.86,16.86,45384.0,15.4427,15.4427,15.4244,15.4244,45384.0
2016-12-06 14:30:00,16.86,16.87,16.86,16.86,55752.0,15.4244,15.4336,15.4244,15.4244,55752.0
2016-12-06 14:35:00,16.86,16.88,16.86,16.88,20556.0,15.4244,15.4427,15.4244,15.4427,20556.0
2016-12-06 14:40:00,16.88,16.89,16.88,16.89,39828.0,15.4427,15.4519,15.4427,15.4519,39828.0
2016-12-06 14:45:00,16.89,16.9,16.89,16.89,26580.0,15.4519,15.461,15.4519,15.4519,26580.0
2016-12-06 14:50:00,16.89,16.9,16.89,16.89,40624.0,15.4519,15.461,15.4519,15.4519,40624.0
2016-12-06 14:55:00,16.89,16.9,16.89,16.9,81160.0,15.4519,15.461,15.4519,15.461,81160.0
2016-12-06 15:00:00,16.9,16.93,16.9,16.91,120180.0,15.461,15.4885,15.461,15.4702,120180.0
2016-12-06 15:05:00,16.91,16.92,16.91,16.92,38676.0,15.4702,15.4793,15.4702,15.4793,38676.0
2016-12-06 15:10:00,16.92,16.92,16.89,16.9,59564.0,15.4793,15.4793,15.4519,15.461,59564.0
2016-12-06 15:15:00,16.9,16.9,16.89,16.9,55340.0,15.461,15.461,15.4519,15.461,55340.0
2016-12-06 15:20:00,16.9,16.9,16.89,16.89,30764.0,15.461,15.461,15.4519,15.4519,30764.0
2016-12-06 15:25:00,16.89,16.89,16.88,16.89,57216.0,15.4519,15.4519,15.4427,15.4519,57216.0
2016-12-06 15:30:00,16.89,16.9,16.89,16.9,89612.0,15.4519,15.461,15.4519,15.461,89612.0
2016-12-06 15:35:00,16.9,16.91,16.89,16.9,58500.0,15.461,15.4702,15.4519,15.461,58500.0
2016-12-06 15:40:00,16.91,16.91,16.89,16.89,79928.0,15.4702,15.4702,15.4519,15.4519,79928.0
2016-12-06 15:45:00,16.9,16.91,16.89,16.9,129500.0,15.461,15.4702,15.4519,15.461,129500.0
2016-12-06 15:50:00,16.89,16.91,16.89,16.9,176620.0,15.4519,15.4702,15.4519,15.461,176620.0
2016-12-06 15:55:00,16.9,16.92,16.9,16.9,380708.0,15.461,15.4793,15.461,15.461,380708.0
2016-12-07 09:30:00,16.91,16.94,16.91,16.94,37880.0,15.4702,15.4976,15.4702,15.4976,37880.0
2016-12-07 09:35:00,16.93,16.93,16.9,16.93,4800.0,15.4885,15.4885,15.461,15.4885,4800.0
2016-12-07 09:40:00,16.9,16.92,16.88,16.88,9740.0,15.461,15.4793,15.4427,15.4427,9740.0
2016-12-07 09:45:00,16.91,16.92,16.87,16.87,14008.0,15.4702,15.4793,15.4336,15.4336,14008.0
2016-12-07 09:50:00,16.87,16.9,16.86,16.88,20436.0,15.4336,15.461,15.4244,15.4427,20436.0
2016-12-07 09:55:00,16.88,16.88,16.82,16.84,149372.0,15.4427,15.4427,15.3878,15.4061,149372.0
2016-12-07 10:00:00,16.84,16.87,16.84,16.84,26432.0,15.4061,15.4336,15.4061,15.4061,26432.0
2016-12-07 10:05:00,16.84,16.85,16.84,16.84,16732.0,15.4061,15.4153,15.4061,15.4061,16732.0
2016-12-07 10:10:00,16.85,16.86,16.84,16.86,25200.0,15.4153,15.4244,15.4061,15.4244,25200.0
2016-12-07 10:15:00,16.86,16.88,16.86,16.88,11600.0,15.4244,15.4427,15.4244,15.4427,11600.0
2016-12-07 10:20:00,16.88,16.9,16.88,16.89,13248.0,15.4427,15.461,15.4427,15.4519,13248.0
2016-12-07 10:25:00,16.9,16.9,16.88,16.89,61356.0,15.461,15.461,15.4427,15.4519,61356.0
2016-12-07 10:30:00,16.89,16.89,16.87,16.88,57756.0,15.4519,15.4519,15.4336,15.4427,57756.0
2016-12-07 10:35:00,16.88,16.88,16.86,16.87,15872.0,15.4427,15.4427,15.4244,15.4336,15872.0
2016-12-07 10:40:00,16.88,16.9,16.88,16.9,18768.0,15.4427,15.461,15.4427,15.461,18768.0
2016-12-07 10:45:00,16.89,16.9,16.89,16.89,32828.0,15.4519,15.461,15.4519,15.4519,32828.0
2016-12-07 10:50:00,16.89,16.89,16.88,16.89,41600.0,15.4519,15.4519,15.4427,15.4519,41600.0
2016-12-07 10:55:00,16.89,16.89,16.87,16.87,61780.0,15.4519,15.4519,15.4336,15.4336,61780.0
2016-12-07 11:00:00,16.87,16.9,16.87,16.89,77172.0,15.4336,15.461,15.4336,15.4519,77172.0
2016-12-07 11:05:00,16.89,16.89,16.88,16.89,29412.0,15.4519,15.4519,15.4427,15.4519,29412.0
2016-12-07 11:10:00,16.89,16.89,16.87,16.87,51180.0,15.4519,15.4519,15.4336,15.4336,51180.0
2016-12-07 11:15:00,16.88,16.88,16.86,16.88,37980.0,15.4427,15.4427,15.4244,15.4427,37980.0
2016-12-07 11:20:00,16.87,16.88,16.87,16.87,31068.0,15.4336,15.4427,15.4336,15.4336,31068.0
2016-12-07 11:25:00,16.88,16.88,16.87,16.88,15044.0,15.4427,15.4427,15.4336,15.4427,15044.0
2016-12-07 11:30:00,16.87,16.88,16.87,16.88,24212.0,15.4336,15.4427,15.4336,15.4427,24212.0
2016-12-07 11:35:00,16.88,16.9,16.87,16.89,35492.0,15.4427,15.461,15.4336,15.4519,35492.0
2016-12-07 11:40:00,16.89,16.91,16.89,16.91,9296.0,15.4519,15.4702,15.4519,15.4702,9296.0
2016-12-07 11:45:00,16.91,16.91,16.89,16.89,61040.0,15.4702,15.4702,15.4519,15.4519,61040.0
2016-12-07 11:50:00,16.9,16.91,16.89,16.9,188824.0,15.461,15.4702,15.4519,15.461,188824.0
2016-12-07 11:55:00,16.91,16.93,16.9,16.92,66296.0,15.4702,15.4885,15.461,15.4793,66296.0
2016-12-07 12:00:00,16.92,16.92,16.91,16.91,36960.0,15.4793,15.4793,15.4702,15.4702,36960.0
2016-12-07 12:05:00,16.91,16.92,16.91,16.91,18400.0,15.4702,15.4793,15.4702,15.4702,18400.0
2016-12-07 12:10:00,16.92,16.92,16.9,16.9,47640.0,15.4793,15.4793,15.461,15.461,47640.0
2016-12-07 12:15:00,16.9,16.91,16.9,16.9,49680.0,15.461,15.4702,15.461,15.461,49680.0
2016-12-07 12:20:00,16.9,16.91,16.9,16.9,14628.0,15.461,15.4702,15.461,15.461,14628.0
2016-12-07 12:25:00,16.9,16.91,16.9,16.9,21564.0,15.461,15.4702,15.461,15.461,21564.0
2016-12-07 12:30:00,16.9,16.9,16.89,16.9,39136.0,15.461,15.461,15.4519,15.461,39136.0
2016-12-07 12:35:00,16.9,16.9,16.9,16.9,37232.0,15.461,15.461,15.461,15.461,37232.0
2016-12-07 12:40:00,16.9,16.9,16.9,16.9,20400.0,15.461,15.461,15.461,15.461,20400.0
2016-12-07 12:45:00,16.9,16.9,16.9,16.9,50712.0,15.461,15.461,15.461,15.461,50712.0
2016-12-07 12:50:00,16.9,16.91,16.9,16.9,107504.0,15.461,15.4702,15.461,15.461,107504.0
2016-12-07 12:55:00,16.9,16.92,16.9,16.91,94412.0,15.461,15.4793,15.461,15.4702,94412.0
2016-12-07 13:00:00,16.92,16.92,16.9,16.9,83704.0,15.4793,15.4793,15.461,15.461,83704.0
2016-12-07 13:05:00,16.91,16.91,16.9,16.9,127940.0,15.4702,15.4702,15.461,15.461,127940.0
2016-12-07 13:10:00,16.9,16.91,16.9,16.9,51028.0,15.461,15.4702,15.461,15.461,51028.0
2016-12-07 13:15:00,16.9,16.9,16.89,16.89,50996.0,15.461,15.461,15.4519,15.4519,50996.0
2016-12-07 13:20:00,16.89,16.91,16.89,16.9,174596.0,15.4519,15.4702,15.4519,15.461,174596.0
2016-12-07 13:25:00,16.91,16.91,16.89,16.9,50104.0,15.4702,15.4702,15.4519,15.461,50104.0
2016-12-07 13:30:00,16.9,16.92,16.89,16.9,67452.0,15.461,15.4793,15.4519,15.461,67452.0
2016-12-07 13:35:00,16.9,16.92,16.9,16.9,111980.0,15.461,15.4793,15.461,15.461,111980.0
2016-12-07 13:40:00,16.9,16.92,16.89,16.91,108212.0,15.461,15.4793,15.4519,15.4702,108212.0
2016-12-07 13:45:00,16.91,16.93,16.91,16.93,22404.0,15.4702,15.4885,15.4702,15.4885,22404.0
2016-12-07 13:50:00,16.93,16.96,16.93,16.95,61984.0,15.4885,15.5159,15.4885,15.5068,61984.0
2016-12-07 13:55:00,16.95,16.98,16.95,16.97,54200.0,15.5068,15.5342,15.5068,15.5251,54200.0
2016-12-07 14:00:00,16.97,16.97,16.95,16.96,46492.0,15.5251,15.5251,15.5068,15.5159,46492.0
2016-12-07 14:05:00,16.96,16.97,16.95,16.96,41848.0,15.5159,15.5251,15.5068,15.5159,41848.0
2016-12-07 14:10:00,16.96,16.97,16.96,16.97,28496.0,15.5159,15.5251,15.5159,15.5251,28496.0
2016-12-07 14:15:00,16.98,16.99,16.97,16.99,49616.0,15.5342,15.5434,15.5251,15.5434,49616.0
2016-12-07 14:20:00,16.99,17.0,16.99,17.0,31656.0,15.5434,15.5525,15.5434,15.5525,31656.0
2016-12-07 14:25:00,16.99,16.99,16.97,16.98,52492.0,15.5434,15.5434,15.5251,15.5342,52492.0
2016-12-07 14:30:00,16.98,16.98,16.97,16.98,29708.0,15.5342,15.5342,15.5251,15.5342,29708.0
2016-12-07 14:35:00,16.98,16.99,16.98,16.99,40128.0,15.5342,15.5434,15.5342,15.5434,40128.0
2016-12-07 14:40:00,16.99,16.99,16.98,16.98,40836.0,15.5434,15.5434,15.5342,15.5342,40836.0
2016-12-07 14:45:00,16.98,16.99,16.98,16.99,26812.0,15.5342,15.5434,15.5342,15.5434,26812.0
2016-12-07 14:50:00,16.99,17.02,16.99,17.01,276004.0,15.5434,15.5708,15.5434,15.5617,276004.0
2016-12-07 14:55:00,17.01,17.01,17.0,17.01,82652.0,15.5617,15.5617,15.5525,15.5617,82652.0
2016-12-07 15:00:00,17.01,17.02,17.0,17.01,58204.0,15.5617,15.5708,15.5525,15.5617,58204.0
2016-12-07 15:05:00,17.01,17.04,17.0,17.02,77368.0,15.5617,15.5891,15.5525,15.5708,77368.0
2016-12-07 15:10:00,17.02,17.02,16.99,17.0,81056.0,15.5708,15.5708,15.5434,15.5525,81056.0
2016-12-07 15:15:00,17.0,17.02,17.0,17.0,109912.0,15.5525,15.5708,15.5525,15.5525,109912.0
2016-12-07 15:20:00,17.0,17.02,17.0,17.02,87456.0,15.5525,15.5708,15.5525,15.5708,87456.0
2016-12-07 15:25:00,17.01,17.03,17.01,17.03,59180.0,15.5617,15.58,15.5617,15.58,59180.0
2016-12-07 15:30:00,17.03,17.04,17.02,17.03,147216.0,15.58,15.5891,15.5708,15.58,147216.0
2016-12-07 15:35:00,17.03,17.03,17.02,17.02,113004.0,15.58,15.58,15.5708,15.5708,113004.0
2016-12-07 15:40:00,17.02,17.03,17.01,17.02,163564.0,15.5708,15.58,15.5617,15.5708,163564.0
2016-12-07 15:45:00,17.03,17.03,17.0,17.0,208084.0,15.58,15.58,15.5525,15.5525,208084.0
2016-12-07 15:50:00,17.0,17.01,16.99,17.0,277224.0,15.5525,15.5617,15.5434,15.5525,277224.0
2016-12-07 15:55:00,17.0,17.02,16.99,17.02,525004.0,15.5525,15.5708,15.5434,15.5708,525004.0
2016-12-08 09:30:00,17.03,17.12,17.03,17.09,50568.0,15.58,15.6623,15.58,15.6349,50568.0
2016-12-08 09:35:00,17.07,17.1,17.06,17.1,18272.0,15.6166,15.644,15.6074,15.644,18272.0
2016-12-08 09:40:00,17.08,17.08,17.05,17.07,25296.0,15.6257,15.6257,15.5983,15.6166,25296.0
2016-12-08 09:45:00,17.07,17.09,17.03,17.03,45592.0,15.6166,15.6349,15.58,15.58,45592.0
2016-12-08 09:50:00,17.03,17.07,17.03,17.06,23544.0,15.58,15.6166,15.58,15.6074,23544.0
2016-12-08 09:55:00,17.05,17.06,17.03,17.05,16344.0,15.5983,15.6074,15.58,15.5983,16344.0
2016-12-08 10:00:00,17.05,17.05,17.03,17.04,13332.0,15.5983,15.5983,15.58,15.5891,13332.0
2016-12-08 10:05:00,17.05,17.06,17.04,17.05,18276.0,15.5983,15.6074,15.5891,15.5983,18276.0
2016-12-08 10:10:00,17.05,17.06,17.02,17.03,24404.0,15.5983,15.6074,15.5708,15.58,24404.0
2016-12-08 10:15:00,17.03,17.06,17.02,17.06,25992.0,15.58,15.6074,15.5708,15.6074,25992.0
2016-12-08 10:20:00,17.05,17.05,17.04,17.05,26384.0,15.5983,15.5983,15.5891,15.5983,26384.0
2016-12-08 10:25:00,17.05,17.07,17.05,17.06,16116.0,15.5983,15.6166,15.5983,15.6074,16116.0
2016-12-08 10:30:00,17.06,17.08,17.06,17.07,16816.0,15.6074,15.6257,15.6074,15.6166,16816.0
2016-12-08 10:35:00,17.07,17.07,17.05,17.06,24424.0,15.6166,15.6166,15.5983,15.6074,24424.0
2016-12-08 10:40:00,17.06,17.09,17.06,17.08,35876.0,15.6074,15.6349,15.6074,15.6257,35876.0
2016-12-08 10:45:00,17.08,17.08,17.05,17.07,20740.0,15.6257,15.6257,15.5983,15.6166,20740.0
2016-12-08 10:50:00,17.07,17.07,17.05,17.06,26532.0,15.6166,15.6166,15.5983,15.6074,26532.0
2016-12-08 10:55:00,17.06,17.07,17.05,17.05,19612.0,15.6074,15.6166,15.5983,15.5983,19612.0
2016-12-08 11:00:00,17.06,17.08,17.05,17.08,41412.0,15.6074,15.6257,15.5983,15.6257,41412.0
2016-12-08 11:05:00,17.08,17.08,17.06,17.07,28644.0,15.6257,15.6257,15.6074,15.6166,28644.0
2016-12-08 11:10:00,17.07,17.08,17.06,17.07,24340.0,15.6166,15.6257,15.6074,15.6166,24340.0
2016-12-08 11:15:00,17.07,17.08,17.06,17.08,19480.0,15.6166,15.6257,15.6074,15.6257,19480.0
2016-12-08 11:20:00,17.08,17.1,17.08,17.08,23532.0,15.6257,15.644,15.6257,15.6257,23532.0
2016-12-08 11:25:00,17.08,17.09,17.07,17.07,12572.0,15.6257,15.6349,15.6166,15.6166,12572.0
2016-12-08 11:30:00,17.08,17.08,17.06,17.07,16700.0,15.6257,15.6257,15.6074,15.6166,16700.0
2016-12-08 11:35:00,17.07,17.07,17.06,17.06,10812.0,15.6166,15.6166,15.6074,15.6074,10812.0
2016-12-08 11:40:00,17.06,17.08,17.06,17.08,7800.0,15.6074,15.6257,15.6074,15.6257,7800.0
2016-12-08 11:45:00,17.08,17.08,17.06,17.07,33128.0,15.6257,15.6257,15.6074,15.6166,33128.0
2016-12-08 11:50:00,17.07,17.07,17.05,17.06,16364.0,15.6166,15.6166,15.5983,15.6074,16364.0
2016-12-08 11:55:00,17.05,17.08,17.05,17.08,11192.0,15.5983,15.6257,15.5983,15.6257,11192.0
2016-12-08 12:00:00,17.08,17.09,17.07,17.08,18660.0,15.6257,15.6349,15.6166,15.6257,18660.0
2016-12-08 12:05:00,17.08,17.08,17.07,17.08,14000.0,15.6257,15.6257,15.6166,15.6257,14000.0
2016-12-08 12:10:00,17.08,17.08,17.07,17.08,17672.0,15.6257,15.6257,15.6166,15.6257,17672.0
2016-12-08 12:15:00,17.08,17.08,17.07,17.07,22584.0,15.6257,15.6257,15.6166,15.6166,22584.0
2016-12-08 12:20:00,17.07,17.09,17.07,17.09,15408.0,15.6166,15.6349,15.6166,15.6349,15408.0
2016-12-08 12:25:00,17.09,17.13,17.09,17.11,47456.0,15.6349,15.6715,15.6349,15.6532,47456.0
2016-12-08 12:30:00,17.12,17.13,17.11,17.13,12880.0,15.6623,15.6715,15.6532,15.6715,12880.0
2016-12-08 12:35:00,17.13,17.13,17.13,17.13,24800.0,15.6715,15.6715,15.6715,15.6715,24800.0
2016-12-08 12:40:00,17.13,17.14,17.13,17.13,16732.0,15.6715,15.6806,15.6715,15.6715,16732.0
2016-12-08 12:45:00,17.13,17.13,17.11,17.13,28340.0,15.6715,15.6715,15.6532,15.6715,28340.0
2016-12-08 12:50:00,17.13,17.13,17.11,17.11,7700.0,15.6715,15.6715,15.6532,15.6532,7700.0
2016-12-08 12:55:00,17.12,17.14,17.11,17.14,13636.0,15.6623,15.6806,15.6532,15.6806,13636.0
2016-12-08 13:00:00,17.14,17.15,17.14,17.14,38060.0,15.6806,15.6898,15.6806,15.6806,38060.0
2016-12-08 13:05:00,17.14,17.15,17.14,17.15,21836.0,15.6806,15.6898,15.6806,15.6898,21836.0
2016-12-08 13:10:00,17.15,17.17,17.15,17.17,12096.0,15.6898,15.708,15.6898,15.708,12096.0
2016-12-08 13:15:00,17.17,17.18,17.17,17.18,35644.0,15.708,15.7172,15.708,15.7172,35644.0
2016-12-08 13:20:00,17.17,17.18,17.17,17.18,43136.0,15.708,15.7172,15.708,15.7172,43136.0
2016-12-08 13:25:00,17.19,17.19,17.18,17.19,15200.0,15.7263,15.7263,15.7172,15.7263,15200.0
2016-12-08 13:30:00,17.19,17.2,17.18,17.2,21404.0,15.7263,15.7355,15.7172,15.7355,21404.0
2016-12-08 13:35:00,17.2,17.22,17.2,17.22,31284.0,15.7355,15.7538,15.7355,15.7538,31284.0
2016-12-08 13:40:00,17.22,17.22,17.2,17.21,28808.0,15.7538,15.7538,15.7355,15.7446,28808.0
2016-12-08 13:45:00,17.21,17.22,17.21,17.21,17948.0,15.7446,15.7538,15.7446,15.7446,17948.0
2016-12-08 13:50:00,17.21,17.22,17.21,17.21,15840.0,15.7446,15.7538,15.7446,15.7446,15840.0
2016-12-08 13:55:00,17.21,17.23,17.21,17.23,12216.0,15.7446,15.7629,15.7446,15.7629,12216.0
2016-12-08 14:00:00,17.23,17.23,17.22,17.22,17884.0,15.7629,15.7629,15.7538,15.7538,17884.0
2016-12-08 14:05:00,17.22,17.22,17.21,17.21,17112.0,15.7538,15.7538,15.7446,15.7446,17112.0
2016-12-08 14:10:00,17.2,17.22,17.2,17.21,11016.0,15.7355,15.7538,15.7355,15.7446,11016.0
2016-12-08 14:15:00,17.22,17.22,17.19,17.19,27996.0,15.7538,15.7538,15.7263,15.7263,27996.0
2016-12-08 14:20:00,17.18,17.18,17.16,17.17,8868.0,15.7172,15.7172,15.6989,15.708,8868.0
2016-12-08 14:25:00,17.16,17.18,17.16,17.18,13436.0,15.6989,15.7172,15.6989,15.7172,13436.0
2016-12-08 14:30:00,17.18,17.2,17.18,17.18,27844.0,15.7172,15.7355,15.7172,15.7172,27844.0
2016-12-08 14:35:00,17.18,17.18,17.16,17.17,16784.0,15.7172,15.7172,15.6989,15.708,16784.0
2016-12-08 14:40:00,17.17,17.17,17.16,17.16,18000.0,15.708,15.708,15.6989,15.6989,18000.0
2016-12-08 14:45:00,17.16,17.17,17.15,17.16,32916.0,15.6989,15.708,15.6898,15.6989,32916.0
2016-12-08 14:50:00,17.16,17.18,17.16,17.18,24780.0,15.6989,15.7172,15.6989,15.7172,24780.0
2016-12-08 14:55:00,17.18,17.2,17.18,17.2,56144.0,15.7172,15.7355,15.7172,15.7355,56144.0
2016-12-08 15:00:00,17.2,17.21,17.2,17.21,50468.0,15.7355,15.7446,15.7355,15.7446,50468.0
2016-12-08 15:05:00,17.21,17.22,17.2,17.22,82352.0,15.7446,15.7538,15.7355,15.7538,82352.0
2016-12-08 15:10:00,17.22,17.22,17.21,17.21,41240.0,15.7538,15.7538,15.7446,15.7446,41240.0
2016-12-08 15:15:00,17.21,17.23,17.21,17.22,52384.0,15.7446,15.7629,15.7446,15.7538,52384.0
2016-12-08 15:20:00,17.22,17.23,17.21,17.22,46144.0,15.7538,15.7629,15.7446,15.7538,46144.0
2016-12-08 15:25:00,17.22,17.22,17.21,17.21,44684.0,15.7538,15.7538,15.7446,15.7446,44684.0
2016-12-08 15:30:00,17.21,17.22,17.21,17.22,38640.0,15.7446,15.7538,15.7446,15.7538,38640.0
2016-12-08 15:35:00,17.21,17.23,17.21,17.23,49616.0,15.7446,15.7629,15.7446,15.7629,49616.0
2016-12-08 15:40:00,17.23,17.24,17.23,17.23,116156.0,15.7629,15.7721,15.7629,15.7629,116156.0
2016-12-08 15:45:00,17.23,17.24,17.21,17.21,92568.0,15.7629,15.7721,15.7446,15.7446,92568.0
2016-12-08 15:50:00,17.21,17.21,17.2,17.21,92748.0,15.7446,15.7446,15.7355,15.7446,92748.0
2016-12-08 15:55:00,17.21,17.21,17.19,17.21,210744.0,15.7446,15.7446,15.7263,15.7446,210744.0
2016-12-09 09:30:00,17.19,17.2,17.14,17.2,40852.0,15.7631,15.7722,15.7172,15.7722,40852.0
2016-12-09 09:35:00,17.21,17.21,17.19,17.21,15412.0,15.7814,15.7814,15.7631,15.7814,15412.0
2016-12-09 09:40:00,17.21,17.21,17.16,17.16,8964.0,15.7814,15.7814,15.7356,15.7356,8964.0
2016-12-09 09:45:00,17.17,17.18,17.15,17.15,12416.0,15.7447,15.7539,15.7264,15.7264,12416.0
2016-12-09 09:50:00,17.15,17.15,17.12,17.13,18060.0,15.7264,15.7264,15.6989,15.7081,18060.0
2016-12-09 09:55:00,17.14,17.14,17.12,17.13,12156.0,15.7172,15.7172,15.6989,15.7081,12156.0
2016-12-09 10:00:00,17.13,17.15,17.13,17.14,18404.0,15.7081,15.7264,15.7081,15.7172,18404.0
2016-12-09 10:05:00,17.13,17.14,17.11,17.12,17804.0,15.7081,15.7172,15.6897,15.6989,17804.0
2016-12-09 10:10:00,17.12,17.13,17.11,17.13,16732.0,15.6989,15.7081,15.6897,15.7081,16732.0
2016-12-09 10:15:00,17.13,17.14,17.11,17.13,18480.0,15.7081,15.7172,15.6897,15.7081,18480.0
2016-12-09 10:20:00,17.12,17.13,17.11,17.12,16308.0,15.6989,15.7081,15.6897,15.6989,16308.0
2016-12-09 10:25:00,17.13,17.14,17.11,17.11,12496.0,15.7081,15.7172,15.6897,15.6897,12496.0
2016-12-09 10:30:00,17.12,17.14,17.12,17.14,8040.0,15.6989,15.7172,15.6989,15.7172,8040.0
2016-12-09 10:35:00,17.14,17.14,17.13,17.14,13232.0,15.7172,15.7172,15.7081,15.7172,13232.0
2016-12-09 10:40:00,17.14,17.14,17.12,17.14,15400.0,15.7172,15.7172,15.6989,15.7172,15400.0
2016-12-09 10:45:00,17.14,17.15,17.14,17.14,17400.0,15.7172,15.7264,15.7172,15.7172,17400.0
2016-12-09 10:50:00,17.14,17.15,17.12,17.13,13212.0,15.7172,15.7264,15.6989,15.7081,13212.0
2016-12-09 10:55:00,17.13,17.13,17.11,17.12,12592.0,15.7081,15.7081,15.6897,15.6989,12592.0
2016-12-09 11:00:00,17.12,17.12,17.1,17.1,13572.0,15.6989,15.6989,15.6805,15.6805,13572.0
2016-12-09 11:05:00,17.1,17.11,17.1,17.1,11672.0,15.6805,15.6897,15.6805,15.6805,11672.0
2016-12-09 11:10:00,17.11,17.12,17.1,17.12,18688.0,15.6897,15.6989,15.6805,15.6989,18688.0
2016-12-09 11:15:00,17.14,17.14,17.12,17.12,12000.0,15.7172,15.7172,15.6989,15.6989,12000.0
2016-12-09 11:20:00,17.13,17.13,17.11,17.11,14120.0,15.7081,15.7081,15.6897,15.6897,14120.0
2016-12-09 11:25:00,17.11,17.11,17.1,17.11,28248.0,15.6897,15.6897,15.6805,15.6897,28248.0
2016-12-09 11:30:00,17.11,17.11,17.1,17.1,21600.0,15.6897,15.6897,15.6805,15.6805,21600.0
2016-12-09 11:35:00,17.11,17.11,17.1,17.11,22640.0,15.6897,15.6897,15.6805,15.6897,22640.0
2016-12-09 11:40:00,17.11,17.11,17.1,17.1,20168.0,15.6897,15.6897,15.6805,15.6805,20168.0
2016-12-09 11:45:00,17.1,17.11,17.1,17.11,13612.0,15.6805,15.6897,15.6805,15.6897,13612.0
2016-12-09 11:50:00,17.11,17.12,17.1,17.12,14400.0,15.6897,15.6989,15.6805,15.6989,14400.0
2016-12-09 11:55:00,17.11,17.12,17.11,17.11,36812.0,15.6897,15.6989,15.6897,15.6897,36812.0
2016-12-09 12:00:00,17.1,17.12,17.1,17.12,17564.0,15.6805,15.6989,15.6805,15.6989,17564.0
2016-12-09 12:05:00,17.13,17.13,17.11,17.12,29856.0,15.7081,15.7081,15.6897,15.6989,29856.0
2016-12-09 12:10:00,17.11,17.12,17.09,17.1,25836.0,15.6897,15.6989,15.6714,15.6805,25836.0
2016-12-09 12:15:00,17.09,17.1,17.09,17.1,10000.0,15.6714,15.6805,15.6714,15.6805,10000.0
2016-12-09 12:20:00,17.1,17.1,17.09,17.09,17704.0,15.6805,15.6805,15.6714,15.6714,17704.0
2016-12-09 12:25:00,17.09,17.09,17.08,17.09,15600.0,15.6714,15.6714,15.6622,15.6714,15600.0
2016-12-09 12:30:00,17.09,17.11,17.09,17.11,19972.0,15.6714,15.6897,15.6714,15.6897,19972.0
2016-12-09 12:35:00,17.1,17.12,17.1,17.12,14800.0,15.6805,15.6989,15.6805,15.6989,14800.0
2016-12-09 12:40:00,17.11,17.12,17.1,17.1,38896.0,15.6897,15.6989,15.6805,15.6805,38896.0
2016-12-09 12:45:00,17.1,17.11,17.1,17.11,11600.0,15.6805,15.6897,15.6805,15.6897,11600.0
2016-12-09 12:50:00,17.11,17.12,17.11,17.12,20392.0,15.6897,15.6989,15.6897,15.6989,20392.0
2016-12-09 12:55:00,17.12,17.13,17.12,17.12,19012.0,15.6989,15.7081,15.6989,15.6989,19012.0
2016-12-09 13:00:00,17.12,17.14,17.12,17.13,38792.0,15.6989,15.7172,15.6989,15.7081,38792.0
2016-12-09 13:05:00,17.14,17.15,17.13,17.14,23172.0,15.7172,15.7264,15.7081,15.7172,23172.0
2016-12-09 13:10:00,17.15,17.15,17.14,17.14,51000.0,15.7264,15.7264,15.7172,15.7172,51000.0
2016-12-09 13:15:00,17.14,17.14,17.13,17.13,40548.0,15.7172,15.7172,15.7081,15.7081,40548.0
2016-12-09 13:20:00,17.13,17.13,17.12,17.13,25980.0,15.7081,15.7081,15.6989,15.7081,25980.0
2016-12-09 13:25:00,17.13,17.14,17.13,17.13,9600.0,15.7081,15.7172,15.7081,15.7081,9600.0
2016-12-09 13:30:00,17.13,17.13,17.12,17.13,33252.0,15.7081,15.7081,15.6989,15.7081,33252.0
2016-12-09 13:35:00,17.13,17.13,17.11,17.12,24400.0,15.7081,15.7081,15.6897,15.6989,24400.0
2016-12-09 13:40:00,17.12,17.12,17.11,17.12,30900.0,15.6989,15.6989,15.6897,15.6989,30900.0
2016-12-09 13:45:00,17.12,17.12,17.11,17.11,60728.0,15.6989,15.6989,15.6897,15.6897,60728.0
2016-12-09 13:50:00,17.11,17.11,17.1,17.1,19004.0,15.6897,15.6897,15.6805,15.6805,19004.0
2016-12-09 13:55:00,17.11,17.13,17.11,17.12,25280.0,15.6897,15.7081,15.6897,15.6989,25280.0
2016-12-09 14:00:00,17.12,17.13,17.11,17.12,35484.0,15.6989,15.7081,15.6897,15.6989,35484.0
2016-12-09 14:05:00,17.12,17.14,17.12,17.13,19624.0,15.6989,15.7172,15.6989,15.7081,19624.0
2016-12-09 14:10:00,17.13,17.13,17.11,17.12,35380.0,15.7081,15.7081,15.6897,15.6989,35380.0
2016-12-09 14:15:00,17.12,17.12,17.1,17.11,19572.0,15.6989,15.6989,15.6805,15.6897,19572.0
2016-12-09 14:20:00,17.1,17.11,17.1,17.11,29760.0,15.6805,15.6897,15.6805,15.6897,29760.0
2016-12-09 14:25:00,17.11,17.11,17.1,17.1,32964.0,15.6897,15.6897,15.6805,15.6805,32964.0
2016-12-09 14:30:00,17.1,17.11,17.1,17.11,34464.0,15.6805,15.6897,15.6805,15.6897,34464.0
2016-12-09 14:35:00,17.11,17.11,17.1,17.11,30584.0,15.6897,15.6897,15.6805,15.6897,30584.0
2016-12-09 14:40:00,17.11,17.11,17.11,17.11,30052.0,15.6897,15.6897,15.6897,15.6897,30052.0
2016-12-09 14:45:00,17.11,17.11,17.09,17.1,30972.0,15.6897,15.6897,15.6714,15.6805,30972.0
2016-12-09 14:50:00,17.09,17.1,17.09,17.1,20560.0,15.6714,15.6805,15.6714,15.6805,20560.0
2016-12-09 14:55:00,17.1,17.11,17.09,17.11,34604.0,15.6805,15.6897,15.6714,15.6897,34604.0
2016-12-09 15:00:00,17.11,17.11,17.1,17.11,29240.0,15.6897,15.6897,15.6805,15.6897,29240.0
2016-12-09 15:05:00,17.11,17.12,17.11,17.12,16104.0,15.6897,15.6989,15.6897,15.6989,16104.0
2016-12-09 15:10:00,17.12,17.12,17.12,17.12,33372.0,15.6989,15.6989,15.6989,15.6989,33372.0
2016-12-09 15:15:00,17.12,17.13,17.12,17.12,43308.0,15.6989,15.7081,15.6989,15.6989,43308.0
2016-12-09 15:20:00,17.12,17.13,17.11,17.12,36052.0,15.6989,15.7081,15.6897,15.6989,36052.0
2016-12-09 15:25:00,17.12,17.12,17.11,17.12,28500.0,15.6989,15.6989,15.6897,15.6989,28500.0
2016-12-09 15:30:00,17.12,17.12,17.1,17.1,72028.0,15.6989,15.6989,15.6805,15.6805,72028.0
2016-12-09 15:35:00,17.1,17.11,17.1,17.11,40576.0,15.6805,15.6897,15.6805,15.6897,40576.0
2016-12-09 15:40:00,17.11,17.13,17.11,17.12,42284.0,15.6897,15.7081,15.6897,15.6989,42284.0
2016-12-09 15:45:00,17.12,17.13,17.11,17.12,83924.0,15.6989,15.7081,15.6897,15.6989,83924.0
2016-12-09 15:50:00,17.12,17.13,17.11,17.12,67724.0,15.6989,15.7081,15.6897,15.6989,67724.0
2016-12-09 15:55:00,17.12,17.13,17.11,17.13,142940.0,15.6989,15.7081,15.6897,15.7081,142940.0
2016-12-12 09:30:00,17.03,17.09,16.89,16.89,121780.0,15.6164,15.6714,15.488,15.488,121780.0
2016-12-12 09:35:00,16.91,17.0,16.9,17.0,32924.0,15.5063,15.5888,15.4971,15.5888,32924.0
2016-12-12 09:40:00,16.99,17.0,16.92,16.94,101576.0,15.5797,15.5888,15.5155,15.5338,101576.0
2016-12-12 09:45:00,16.94,17.02,16.94,17.02,43000.0,15.5338,15.6072,15.5338,15.6072,43000.0
2016-12-12 09:50:00,17.05,17.05,17.03,17.05,17716.0,15.6347,15.6347,15.6164,15.6347,17716.0
2016-12-12 09:55:00,17.05,17.05,16.97,16.97,154460.0,15.6347,15.6347,15.5613,15.5613,154460.0
2016-12-12 10:00:00,16.97,16.98,16.94,16.95,227396.0,15.5613,15.5705,15.5338,15.543,227396.0
2016-12-12 10:05:00,16.95,16.95,16.91,16.94,44420.0,15.543,15.543,15.5063,15.5338,44420.0
2016-12-12 10:10:00,16.94,16.95,16.93,16.95,54152.0,15.5338,15.543,15.5247,15.543,54152.0
2016-12-12 10:15:00,16.95,16.95,16.92,16.93,59028.0,15.543,15.543,15.5155,15.5247,59028.0
2016-12-12 10:20:00,16.93,16.95,16.93,16.93,57572.0,15.5247,15.543,15.5247,15.5247,57572.0
2016-12-12 10:25:00,16.93,16.93,16.92,16.93,32204.0,15.5247,15.5247,15.5155,15.5247,32204.0
2016-12-12 10:30:00,16.93,16.95,16.92,16.92,33080.0,15.5247,15.543,15.5155,15.5155,33080.0
2016-12-12 10:35:00,16.93,16.95,16.92,16.93,45376.0,15.5247,15.543,15.5155,15.5247,45376.0
2016-12-12 10:40:00,16.93,16.93,16.92,16.92,56200.0,15.5247,15.5247,15.5155,15.5155,56200.0
2016-12-12 10:45:00,16.92,16.93,16.92,16.92,44480.0,15.5155,15.5247,15.5155,15.5155,44480.0
2016-12-12 10:50:00,16.92,16.92,16.91,16.92,41156.0,15.5155,15.5155,15.5063,15.5155,41156.0
2016-12-12 10:55:00,16.92,16.93,16.91,16.92,52892.0,15.5155,15.5247,15.5063,15.5155,52892.0
2016-12-12 11:00:00,16.92,16.92,16.9,16.91,56916.0,15.5155,15.5155,15.4971,15.5063,56916.0
2016-12-12 11:05:00,16.91,16.92,16.9,16.92,32152.0,15.5063,15.5155,15.4971,15.5155,32152.0
2016-12-12 11:10:00,16.92,16.92,16.91,16.92,43064.0,15.5155,15.5155,15.5063,15.5155,43064.0
2016-12-12 11:15:00,16.92,16.93,16.91,16.93,34212.0,15.5155,15.5247,15.5063,15.5247,34212.0
2016-12-12 11:20:00,16.93,16.93,16.92,16.93,28804.0,15.5247,15.5247,15.5155,15.5247,28804.0
2016-12-12 11:25:00,16.93,16.94,16.92,16.92,18004.0,15.5247,15.5338,15.5155,15.5155,18004.0
2016-12-12 11:30:00,16.92,16.93,16.92,16.92,36024.0,15.5155,15.5247,15.5155,15.5155,36024.0
2016-12-12 11:35:00,16.92,16.93,16.91,16.92,74816.0,15.5155,15.5247,15.5063,15.5155,74816.0
2016-12-12 11:40:00,16.91,16.91,16.9,16.9,19504.0,15.5063,15.5063,15.4971,15.4971,19504.0
2016-12-12 11:45:00,16.9,16.91,16.9,16.91,18468.0,15.4971,15.5063,15.4971,15.5063,18468.0
2016-12-12 11:50:00,16.9,16.91,16.9,16.9,22284.0,15.4971,15.5063,15.4971,15.4971,22284.0
2016-12-12 11:55:00,16.9,16.92,16.9,16.91,15932.0,15.4971,15.5155,15.4971,15.5063,15932.0
2016-12-12 12:00:00,16.91,16.91,16.89,16.89,28300.0,15.5063,15.5063,15.488,15.488,28300.0
2016-12-12 12:05:00,16.89,16.89,16.88,16.88,21612.0,15.488,15.488,15.4788,15.4788,21612.0
2016-12-12 12:10:00,16.89,16.9,16.88,16.9,12656.0,15.488,15.4971,15.4788,15.4971,12656.0
2016-12-12 12:15:00,16.9,16.91,16.9,16.91,23940.0,15.4971,15.5063,15.4971,15.5063,23940.0
2016-12-12 12:20:00,16.9,16.91,16.9,16.9,13324.0,15.4971,15.5063,15.4971,15.4971,13324.0
2016-12-12 12:25:00,16.9,16.9,16.87,16.89,64020.0,15.4971,15.4971,15.4696,15.488,64020.0
2016-12-12 12:30:00,16.89,16.89,16.87,16.87,18180.0,15.488,15.488,15.4696,15.4696,18180.0
2016-12-12 12:35:00,16.88,16.9,16.88,16.9,42860.0,15.4788,15.4971,15.4788,15.4971,42860.0
2016-12-12 12:40:00,16.9,16.91,16.89,16.91,32712.0,15.4971,15.5063,15.488,15.5063,32712.0
2016-12-12 12:45:00,16.91,16.92,16.9,16.91,26020.0,15.5063,15.5155,15.4971,15.5063,26020.0
2016-12-12 12:50:00,16.91,16.91,16.88,16.88,58392.0,15.5063,15.5063,15.4788,15.4788,58392.0
2016-12-12 12:55:00,16.89,16.9,16.89,16.9,21456.0,15.488,15.4971,15.488,15.4971,21456.0
2016-12-12 13:00:00,16.89,16.9,16.89,16.9,28252.0,15.488,15.4971,15.488,15.4971,28252.0
2016-12-12 13:05:00,16.9,16.9,16.89,16.9,21696.0,15.4971,15.4971,15.488,15.4971,21696.0
2016-12-12 13:10:00,16.9,16.9,16.9,16.9,41936.0,15.4971,15.4971,15.4971,15.4971,41936.0
2016-12-12 13:15:00,16.9,16.93,16.9,16.92,116716.0,15.4971,15.5247,15.4971,15.5155,116716.0
2016-12-12 13:20:00,16.93,16.93,16.92,16.92,38820.0,15.5247,15.5247,15.5155,15.5155,38820.0
2016-12-12 13:25:00,16.93,16.94,16.92,16.92,30852.0,15.5247,15.5338,15.5155,15.5155,30852.0
2016-12-12 13:30:00,16.92,16.93,16.9,16.9,43480.0,15.5155,15.5247,15.4971,15.4971,43480.0
2016-12-12 13:35:00,16.9,16.9,16.89,16.9,64608.0,15.4971,15.4971,15.488,15.4971,64608.0
2016-12-12 13:40:00,16.9,16.91,16.9,16.9,52544.0,15.4971,15.5063,15.4971,15.4971,52544.0
2016-12-12 13:45:00,16.9,16.91,16.9,16.9,28748.0,15.4971,15.5063,15.4971,15.4971,28748.0
2016-12-12 13:50:00,16.9,16.92,16.9,16.92,35436.0,15.4971,15.5155,15.4971,15.5155,35436.0
2016-12-12 13:55:00,16.92,16.92,16.9,16.91,84076.0,15.5155,15.5155,15.4971,15.5063,84076.0
2016-12-12 14:00:00,16.91,16.91,16.9,16.9,62352.0,15.5063,15.5063,15.4971,15.4971,62352.0
2016-12-12 14:05:00,16.9,16.91,16.9,16.9,25964.0,15.4971,15.5063,15.4971,15.4971,25964.0
2016-12-12 14:10:00,16.9,16.91,16.9,16.91,48656.0,15.4971,15.5063,15.4971,15.5063,48656.0
2016-12-12 14:15:00,16.91,16.91,16.9,16.91,42876.0,15.5063,15.5063,15.4971,15.5063,42876.0
2016-12-12 14:20:00,16.91,16.93,16.91,16.91,37456.0,15.5063,15.5247,15.5063,15.5063,37456.0
2016-12-12 14:25:00,16.91,16.91,16.91,16.91,27368.0,15.5063,15.5063,15.5063,15.5063,27368.0
2016-12-12 14:30:00,16.91,16.92,16.91,16.92,23708.0,15.5063,15.5155,15.5063,15.5155,23708.0
2016-12-12 14:35:00,16.91,16.91,16.91,16.91,14800.0,15.5063,15.5063,15.5063,15.5063,14800.0
2016-12-12 14:40:00,16.91,16.91,16.9,16.91,23524.0,15.5063,15.5063,15.4971,15.5063,23524.0
2016-12-12 14:45:00,16.91,16.92,16.91,16.91,40788.0,15.5063,15.5155,15.5063,15.5063,40788.0
2016-12-12 14:50:00,16.91,16.92,16.91,16.91,34428.0,15.5063,15.5155,15.5063,15.5063,34428.0
2016-12-12 14:55:00,16.91,16.93,16.91,16.92,31608.0,15.5063,15.5247,15.5063,15.5155,31608.0
2016-12-12 15:00:00,16.92,16.93,16.92,16.93,28924.0,15.5155,15.5247,15.5155,15.5247,28924.0
2016-12-12 15:05:00,16.93,16.94,16.93,16.94,50780.0,15.5247,15.5338,15.5247,15.5338,50780.0
2016-12-12 15:10:00,16.95,16.95,16.93,16.93,67012.0,15.543,15.543,15.5247,15.5247,67012.0
2016-12-12 15:15:00,16.93,16.94,16.93,16.93,28400.0,15.5247,15.5338,15.5247,15.5247,28400.0
2016-12-12 15:20:00,16.93,16.94,16.93,16.94,74212.0,15.5247,15.5338,15.5247,15.5338,74212.0
2016-12-12 15:25:00,16.94,16.94,16.92,16.92,40728.0,15.5338,15.5338,15.5155,15.5155,40728.0
2016-12-12 15:30:00,16.92,16.93,16.91,16.93,64512.0,15.5155,15.5247,15.5063,15.5247,64512.0
2016-12-12 15:35:00,16.93,16.94,16.92,16.94,70628.0,15.5247,15.5338,15.5155,15.5338,70628.0
2016-12-12 15:40:00,16.94,16.94,16.92,16.93,116620.0,15.5338,15.5338,15.5155,15.5247,116620.0
2016-12-12 15:45:00,16.93,16.94,16.93,16.93,114600.0,15.5247,15.5338,15.5247,15.5247,114600.0
2016-12-12 15:50:00,16.93,16.93,16.92,16.92,215748.0,15.5247,15.5247,15.5155,15.5155,215748.0
2016-12-12 15:55:00,16.92,16.93,16.9,16.92,689232.0,15.5155,15.5247,15.4971,15.5155,689232.0
2016-12-13 09:30:00,16.97,17.02,16.97,16.98,108176.0,15.5613,15.6072,15.5613,15.5705,108176.0
2016-12-13 09:35:00,16.99,17.06,16.99,17.03,57088.0,15.5797,15.6439,15.5797,15.6164,57088.0
2016-12-13 09:40:00,17.05,17.09,17.05,17.08,32424.0,15.6347,15.6714,15.6347,15.6622,32424.0
2016-12-13 09:45:00,17.08,17.11,17.03,17.03,55072.0,15.6622,15.6897,15.6164,15.6164,55072.0
2016-12-13 09:50:00,17.03,17.06,17.03,17.05,30996.0,15.6164,15.6439,15.6164,15.6347,30996.0
2016-12-13 09:55:00,17.05,17.06,17.02,17.03,37596.0,15.6347,15.6439,15.6072,15.6164,37596.0
2016-12-13 10:00:00,17.02,17.03,17.01,17.02,35256.0,15.6072,15.6164,15.598,15.6072,35256.0
2016-12-13 10:05:00,17.01,17.01,16.99,17.0,19600.0,15.598,15.598,15.5797,15.5888,19600.0
2016-12-13 10:10:00,17.0,17.02,16.99,16.99,50856.0,15.5888,15.6072,15.5797,15.5797,50856.0
2016-12-13 10:15:00,16.99,17.0,16.98,16.99,33700.0,15.5797,15.5888,15.5705,15.5797,33700.0
2016-12-13 10:20:00,16.99,17.01,16.98,16.99,22876.0,15.5797,15.598,15.5705,15.5797,22876.0
2016-12-13 10:25:00,16.99,17.02,16.99,17.0,34632.0,15.5797,15.6072,15.5797,15.5888,34632.0
2016-12-13 10:30:00,17.0,17.0,16.93,16.96,198588.0,15.5888,15.5888,15.5247,15.5522,198588.0
2016-12-13 10:35:00,16.95,16.96,16.92,16.93,88252.0,15.543,15.5522,15.5155,15.5247,88252.0
2016-12-13 10:40:00,16.94,16.95,16.9,16.93,112304.0,15.5338,15.543,15.4971,15.5247,112304.0
2016-12-13 10:45:00,16.93,16.93,16.91,16.92,32632.0,15.5247,15.5247,15.5063,15.5155,32632.0
2016-12-13 10:50:00,16.91,16.91,16.89,16.91,49424.0,15.5063,15.5063,15.488,15.5063,49424.0
2016-12-13 10:55:00,16.9,16.92,16.9,16.91,41708.0,15.4971,15.5155,15.4971,15.5063,41708.0
2016-12-13 11:00:00,16.91,16.93,16.91,16.92,37836.0,15.5063,15.5247,15.5063,15.5155,37836.0
2016-12-13 11:05:00,16.92,16.92,16.91,16.91,21840.0,15.5155,15.5155,15.5063,15.5063,21840.0
2016-12-13 11:10:00,16.91,16.91,16.91,16.91,19672.0,15.5063,15.5063,15.5063,15.5063,19672.0
2016-12-13 11:15:00,16.92,16.92,16.91,16.92,22300.0,15.5155,15.5155,15.5063,15.5155,22300.0
2016-12-13 11:20:00,16.91,16.93,16.91,16.92,35360.0,15.5063,15.5247,15.5063,15.5155,35360.0
2016-12-13 11:25:00,16.92,16.93,16.92,16.92,270492.0,15.5155,15.5247,15.5155,15.5155,270492.0
2016-12-13 11:30:00,16.93,16.93,16.9,16.9,145204.0,15.5247,15.5247,15.4971,15.4971,145204.0
2016-12-13 11:35:00,16.91,16.91,16.89,16.89,22400.0,15.5063,15.5063,15.488,15.488,22400.0
2016-12-13 11:40:00,16.89,16.91,16.89,16.91,18904.0,15.488,15.5063,15.488,15.5063,18904.0
2016-12-13 11:45:00,16.91,16.93,16.91,16.93,26656.0,15.5063,15.5247,15.5063,15.5247,26656.0
2016-12-13 11:50:00,16.93,16.94,16.93,16.93,56828.0,15.5247,15.5338,15.5247,15.5247,56828.0
2016-12-13 11:55:00,16.93,16.94,16.93,16.93,60800.0,15.5247,15.5338,15.5247,15.5247,60800.0
2016-12-13 12:00:00,16.93,16.94,16.93,16.93,78416.0,15.5247,15.5338,15.5247,15.5247,78416.0
2016-12-13 12:05:00,16.93,16.93,16.92,16.92,24944.0,15.5247,15.5247,15.5155,15.5155,24944.0
2016-12-13 12:10:00,16.92,16.93,16.92,16.93,58652.0,15.5155,15.5247,15.5155,15.5247,58652.0
2016-12-13 12:15:00,16.93,16.93,16.92,16.92,68588.0,15.5247,15.5247,15.5155,15.5155,68588.0
2016-12-13 12:20:00,16.92,16.93,16.92,16.93,34540.0,15.5155,15.5247,15.5155,15.5247,34540.0
2016-12-13 12:25:00,16.93,16.93,16.92,16.93,18280.0,15.5247,15.5247,15.5155,15.5247,18280.0
2016-12-13 12:30:00,16.93,16.93,16.93,16.93,58736.0,15.5247,15.5247,15.5247,15.5247,58736.0
2016-12-13 12:35:00,16.93,16.93,16.93,16.93,24760.0,15.5247,15.5247,15.5247,15.5247,24760.0
2016-12-13 12:40:00,16.93,16.93,16.92,16.93,61092.0,15.5247,15.5247,15.5155,15.5247,61092.0
2016-12-13 12:45:00,16.93,16.93,16.93,16.93,104528.0,15.5247,15.5247,15.5247,15.5247,104528.0
2016-12-13 12:50:00,16.93,16.95,16.93,16.95,114668.0,15.5247,15.543,15.5247,15.543,114668.0
2016-12-13 12:55:00,16.95,16.96,16.94,16.95,60048.0,15.543,15.5522,15.5338,15.543,60048.0
2016-12-13 13:00:00,16.95,16.95,16.94,16.94,69540.0,15.543,15.543,15.5338,15.5338,69540.0
2016-12-13 13:05:00,16.94,16.95,16.93,16.93,65444.0,15.5338,15.543,15.5247,15.5247,65444.0
2016-12-13 13:10:00,16.93,16.94,16.93,16.93,52184.0,15.5247,15.5338,15.5247,15.5247,52184.0
2016-12-13 13:15:00,16.93,16.96,16.93,16.95,92724.0,15.5247,15.5522,15.5247,15.543,92724.0
2016-12-13 13:20:00,16.95,16.95,16.93,16.94,61256.0,15.543,15.543,15.5247,15.5338,61256.0
2016-12-13 13:25:00,16.94,16.96,16.94,16.96,54268.0,15.5338,15.5522,15.5338,15.5522,54268.0
2016-12-13 13:30:00,16.96,16.96,16.95,16.96,82656.0,15.5522,15.5522,15.543,15.5522,82656.0
2016-12-13 13:35:00,16.96,16.98,16.95,16.98,122040.0,15.5522,15.5705,15.543,15.5705,122040.0
2016-12-13 13:40:00,16.98,17.0,16.98,17.0,53716.0,15.5705,15.5888,15.5705,15.5888,53716.0
2016-12-13 13:45:00,17.0,17.0,16.99,17.0,36480.0,15.5888,15.5888,15.5797,15.5888,36480.0
2016-12-13 13:50:00,17.0,17.0,17.0,17.0,48840.0,15.5888,15.5888,15.5888,15.5888,48840.0
2016-12-13 13:55:00,17.0,17.0,17.0,17.0,39828.0,15.5888,15.5888,15.5888,15.5888,39828.0
2016-12-13 14:00:00,17.0,17.0,17.0,17.0,16776.0,15.5888,15.5888,15.5888,15.5888,16776.0
2016-12-13 14:05:00,17.0,17.0,16.99,16.99,44984.0,15.5888,15.5888,15.5797,15.5797,44984.0
2016-12-13 14:10:00,16.99,17.0,16.98,16.99,42372.0,15.5797,15.5888,15.5705,15.5797,42372.0
2016-12-13 14:15:00,16.99,17.0,16.98,16.98,32580.0,15.5797,15.5888,15.5705,15.5705,32580.0
2016-12-13 14:20:00,16.98,16.98,16.97,16.97,31360.0,15.5705,15.5705,15.5613,15.5613,31360.0
2016-12-13 14:25:00,16.98,16.98,16.97,16.97,28376.0,15.5705,15.5705,15.5613,15.5613,28376.0
2016-12-13 14:30:00,16.97,16.98,16.97,16.98,29528.0,15.5613,15.5705,15.5613,15.5705,29528.0
2016-12-13 14:35:00,16.98,16.99,16.97,16.99,37084.0,15.5705,15.5797,15.5613,15.5797,37084.0
2016-12-13 14:40:00,16.99,16.99,16.98,16.98,31748.0,15.5797,15.5797,15.5705,15.5705,31748.0
2016-12-13 14:45:00,16.98,16.99,16.98,16.98,47068.0,15.5705,15.5797,15.5705,15.5705,47068.0
2016-12-13 14:50:00,16.98,16.99,16.97,16.97,62708.0,15.5705,15.5797,15.5613,15.5613,62708.0
2016-12-13 14:55:00,16.97,16.98,16.97,16.97,64868.0,15.5613,15.5705,15.5613,15.5613,64868.0
2016-12-13 15:00:00,16.97,16.98,16.96,16.97,76524.0,15.5613,15.5705,15.5522,15.5613,76524.0
2016-12-13 15:05:00,16.97,16.99,16.97,16.99,40232.0,15.5613,15.5797,15.5613,15.5797,40232.0
2016-12-13 15:10:00,16.98,16.99,16.97,16.97,75660.0,15.5705,15.5797,15.5613,15.5613,75660.0
2016-12-13 15:15:00,16.97,16.98,16.97,16.98,51968.0,15.5613,15.5705,15.5613,15.5705,51968.0
2016-12-13 15:20:00,16.98,16.98,16.97,16.98,58468.0,15.5705,15.5705,15.5613,15.5705,58468.0
2016-12-13 15:25:00,16.98,16.99,16.97,16.98,66776.0,15.5705,15.5797,15.5613,15.5705,66776.0
2016-12-13 15:30:00,16.99,16.99,16.98,16.98,104564.0,15.5797,15.5797,15.5705,15.5705,104564.0
2016-12-13 15:35:00,16.98,16.99,16.98,16.98,73868.0,15.5705,15.5797,15.5705,15.5705,73868.0
2016-12-13 15:40:00,16.99,16.99,16.99,16.99,98692.0,15.5797,15.5797,15.5797,15.5797,98692.0
2016-12-13 15:45:00,16.99,16.99,16.98,16.98,124488.0,15.5797,15.5797,15.5705,15.5705,124488.0
2016-12-13 15:50:00,16.98,16.98,16.97,16.98,176004.0,15.5705,15.5705,15.5613,15.5705,176004.0
2016-12-13 15:55:00,16.98,16.99,16.97,16.98,304920.0,15.5705,15.5797,15.5613,15.5705,304920.0
2016-12-14 09:30:00,16.98,17.02,16.98,17.0,38460.0,15.5705,15.6072,15.5705,15.5888,38460.0
2016-12-14 09:35:00,17.02,17.11,17.02,17.05,55480.0,15.6072,15.6897,15.6072,15.6347,55480.0
2016-12-14 09:40:00,17.04,17.07,17.0,17.01,20320.0,15.6255,15.653,15.5888,15.598,20320.0
2016-12-14 09:45:00,17.01,17.03,17.01,17.02,28196.0,15.598,15.6164,15.598,15.6072,28196.0
2016-12-14 09:50:00,17.01,17.04,17.01,17.02,27744.0,15.598,15.6255,15.598,15.6072,27744.0
2016-12-14 09:55:00,17.01,17.02,17.0,17.0,30292.0,15.598,15.6072,15.5888,15.5888,30292.0
2016-12-14 10:00:00,17.0,17.0,16.99,16.99,10200.0,15.5888,15.5888,15.5797,15.5797,10200.0
2016-12-14 10:05:00,16.99,17.0,16.98,16.99,37952.0,15.5797,15.5888,15.5705,15.5797,37952.0
2016-12-14 10:10:00,17.0,17.0,16.99,17.0,9536.0,15.5888,15.5888,15.5797,15.5888,9536.0
2016-12-14 10:15:00,16.99,17.0,16.98,17.0,19088.0,15.5797,15.5888,15.5705,15.5888,19088.0
2016-12-14 10:20:00,17.0,17.03,17.0,17.03,26500.0,15.5888,15.6164,15.5888,15.6164,26500.0
2016-12-14 10:25:00,17.02,17.06,17.02,17.05,9576.0,15.6072,15.6439,15.6072,15.6347,9576.0
2016-12-14 10:30:00,17.05,17.07,17.04,17.04,21108.0,15.6347,15.653,15.6255,15.6255,21108.0
2016-12-14 10:35:00,17.04,17.04,17.02,17.04,15200.0,15.6255,15.6255,15.6072,15.6255,15200.0
2016-12-14 10:40:00,17.03,17.05,17.03,17.05,11600.0,15.6164,15.6347,15.6164,15.6347,11600.0
2016-12-14 10:45:00,17.05,17.05,17.0,17.01,64240.0,15.6347,15.6347,15.5888,15.598,64240.0
2016-12-14 10:50:00,17.0,17.01,16.99,16.99,16800.0,15.5888,15.598,15.5797,15.5797,16800.0
2016-12-14 10:55:00,16.99,17.0,16.99,17.0,13936.0,15.5797,15.5888,15.5797,15.5888,13936.0
2016-12-14 11:00:00,17.0,17.0,16.99,17.0,18488.0,15.5888,15.5888,15.5797,15.5888,18488.0
2016-12-14 11:05:00,17.0,17.0,17.0,17.0,18400.0,15.5888,15.5888,15.5888,15.5888,18400.0
2016-12-14 11:10:00,17.0,17.0,16.99,16.99,24172.0,15.5888,15.5888,15.5797,15.5797,24172.0
2016-12-14 11:15:00,16.99,17.01,16.99,17.01,17608.0,15.5797,15.598,15.5797,15.598,17608.0
2016-12-14 11:20:00,17.01,17.02,17.01,17.01,29364.0,15.598,15.6072,15.598,15.598,29364.0
2016-12-14 11:25:00,17.01,17.02,17.01,17.02,14804.0,15.598,15.6072,15.598,15.6072,14804.0
2016-12-14 11:30:00,17.02,17.04,17.02,17.04,33768.0,15.6072,15.6255,15.6072,15.6255,33768.0
2016-12-14 11:35:00,17.04,17.06,17.04,17.04,22768.0,15.6255,15.6439,15.6255,15.6255,22768.0
2016-12-14 11:40:00,17.05,17.06,17.04,17.06,302792.0,15.6347,15.6439,15.6255,15.6439,302792.0
2016-12-14 11:45:00,17.06,17.08,17.06,17.08,49236.0,15.6439,15.6622,15.6439,15.6622,49236.0
2016-12-14 11:50:00,17.08,17.09,17.07,17.08,34800.0,15.6622,15.6714,15.653,15.6622,34800.0
2016-12-14 11:55:00,17.07,17.08,17.07,17.08,41760.0,15.653,15.6622,15.653,15.6622,41760.0
2016-12-14 12:00:00,17.08,17.09,17.08,17.09,32616.0,15.6622,15.6714,15.6622,15.6714,32616.0
2016-12-14 12:05:00,17.09,17.1,17.08,17.1,53228.0,15.6714,15.6805,15.6622,15.6805,53228.0
2016-12-14 12:10:00,17.1,17.1,17.09,17.1,80760.0,15.6805,15.6805,15.6714,15.6805,80760.0
2016-12-14 12:15:00,17.1,17.1,17.08,17.08,63960.0,15.6805,15.6805,15.6622,15.6622,63960.0
2016-12-14 12:20:00,17.08,17.1,17.08,17.1,43732.0,15.6622,15.6805,15.6622,15.6805,43732.0
2016-12-14 12:25:00,17.1,17.1,17.09,17.1,51164.0,15.6805,15.6805,15.6714,15.6805,51164.0
2016-12-14 12:30:00,17.1,17.1,17.08,17.09,43000.0,15.6805,15.6805,15.6622,15.6714,43000.0
2016-12-14 12:35:00,17.09,17.09,17.08,17.09,19572.0,15.6714,15.6714,15.6622,15.6714,19572.0
2016-12-14 12:40:00,17.09,17.1,17.09,17.1,48200.0,15.6714,15.6805,15.6714,15.6805,48200.0
2016-12-14 12:45:00,17.1,17.11,17.09,17.1,21560.0,15.6805,15.6897,15.6714,15.6805,21560.0
2016-12-14 12:50:00,17.1,17.12,17.1,17.12,23156.0,15.6805,15.6989,15.6805,15.6989,23156.0
2016-12-14 12:55:00,17.12,17.13,17.11,17.12,29600.0,15.6989,15.7081,15.6897,15.6989,29600.0
2016-12-14 13:00:00,17.12,17.13,17.12,17.13,23700.0,15.6989,15.7081,15.6989,15.7081,23700.0
2016-12-14 13:05:00,17.13,17.13,17.13,17.13,25492.0,15.7081,15.7081,15.7081,15.7081,25492.0
2016-12-14 13:10:00,17.13,17.13,17.13,17.13,13556.0,15.7081,15.7081,15.7081,15.7081,13556.0
2016-12-14 13:15:00,17.13,17.14,17.13,17.14,24752.0,15.7081,15.7172,15.7081,15.7172,24752.0
2016-12-14 13:20:00,17.14,17.14,17.13,17.13,21200.0,15.7172,15.7172,15.7081,15.7081,21200.0
2016-12-14 13:25:00,17.13,17.14,17.13,17.14,22596.0,15.7081,15.7172,15.7081,15.7172,22596.0
2016-12-14 13:30:00,17.14,17.15,17.14,17.14,20056.0,15.7172,15.7264,15.7172,15.7172,20056.0
2016-12-14 13:35:00,17.14,17.15,17.14,17.15,23460.0,15.7172,15.7264,15.7172,15.7264,23460.0
2016-12-14 13:40:00,17.15,17.16,17.14,17.15,28304.0,15.7264,15.7356,15.7172,15.7264,28304.0
2016-12-14 13:45:00,17.15,17.15,17.14,17.14,55188.0,15.7264,15.7264,15.7172,15.7172,55188.0
2016-12-14 13:50:00,17.14,17.14,17.12,17.13,44812.0,15.7172,15.7172,15.6989,15.7081,44812.0
2016-12-14 13:55:00,17.13,17.14,17.13,17.14,26080.0,15.7081,15.7172,15.7081,15.7172,26080.0
2016-12-14 14:00:00,17.14,17.16,17.08,17.15,57812.0,15.7172,15.7356,15.6622,15.7264,57812.0
2016-12-14 14:05:00,17.15,17.15,17.1,17.12,38580.0,15.7264,15.7264,15.6805,15.6989,38580.0
2016-12-14 14:10:00,17.1,17.11,17.02,17.02,81356.0,15.6805,15.6897,15.6072,15.6072,81356.0
2016-12-14 14:15:00,17.02,17.07,17.01,17.07,50744.0,15.6072,15.653,15.598,15.653,50744.0
2016-12-14 14:20:00,17.06,17.06,17.01,17.03,53584.0,15.6439,15.6439,15.598,15.6164,53584.0
2016-12-14 14:25:00,17.03,17.03,16.98,16.98,45412.0,15.6164,15.6164,15.5705,15.5705,45412.0
2016-12-14 14:30:00,16.99,17.03,16.99,17.02,36716.0,15.5797,15.6164,15.5797,15.6072,36716.0
2016-12-14 14:35:00,17.02,17.03,17.0,17.03,43280.0,15.6072,15.6164,15.5888,15.6164,43280.0
2016-12-14 14:40:00,17.03,17.05,17.03,17.04,34476.0,15.6164,15.6347,15.6164,15.6255,34476.0
2016-12-14 14:45:00,17.04,17.04,17.02,17.03,37824.0,15.6255,15.6255,15.6072,15.6164,37824.0
2016-12-14 14:50:00,17.03,17.03,16.99,16.99,59564.0,15.6164,15.6164,15.5797,15.5797,59564.0
2016-12-14 14:55:00,16.99,17.0,16.97,16.98,36388.0,15.5797,15.5888,15.5613,15.5705,36388.0
2016-12-14 15:00:00,16.97,17.0,16.97,17.0,45560.0,15.5613,15.5888,15.5613,15.5888,45560.0
2016-12-14 15:05:00,16.99,17.0,16.94,16.95,52256.0,15.5797,15.5888,15.5338,15.543,52256.0
2016-12-14 15:10:00,16.94,16.95,16.92,16.95,44536.0,15.5338,15.543,15.5155,15.543,44536.0
2016-12-14 15:15:00,16.94,16.94,16.91,16.92,74920.0,15.5338,15.5338,15.5063,15.5155,74920.0
2016-12-14 15:20:00,16.92,16.95,16.92,16.93,60488.0,15.5155,15.543,15.5155,15.5247,60488.0
2016-12-14 15:25:00,16.93,16.96,16.93,16.95,55256.0,15.5247,15.5522,15.5247,15.543,55256.0
2016-12-14 15:30:00,16.95,17.01,16.95,17.01,95004.0,15.543,15.598,15.543,15.598,95004.0
2016-12-14 15:35:00,17.01,17.02,16.99,17.01,83196.0,15.598,15.6072,15.5797,15.598,83196.0
2016-12-14 15:40:00,17.01,17.01,16.97,16.98,127856.0,15.598,15.598,15.5613,15.5705,127856.0
2016-12-14 15:45:00,16.98,16.98,16.95,16.95,129884.0,15.5705,15.5705,15.543,15.543,129884.0
2016-12-14 15:50:00,16.95,16.96,16.91,16.93,237736.0,15.543,15.5522,15.5063,15.5247,237736.0
2016-12-14 15:55:00,16.93,16.95,16.92,16.94,278420.0,15.5247,15.543,15.5155,15.5338,278420.0
2016-12-15 09:30:00,16.96,16.96,16.9,16.9,48060.0,15.5522,15.5522,15.4971,15.4971,48060.0
2016-12-15 09:35:00,16.92,16.98,16.91,16.97,21440.0,15.5155,15.5705,15.5063,15.5613,21440.0
2016-12-15 09:40:00,16.97,17.02,16.96,17.02,30444.0,15.5613,15.6072,15.5522,15.6072,30444.0
2016-12-15 09:45:00,17.0,17.04,17.0,17.03,18400.0,15.5888,15.6255,15.5888,15.6164,18400.0
2016-12-15 09:50:00,17.03,17.07,17.03,17.07,25032.0,15.6164,15.653,15.6164,15.653,25032.0
2016-12-15 09:55:00,17.07,17.1,17.06,17.1,28128.0,15.653,15.6805,15.6439,15.6805,28128.0
2016-12-15 10:00:00,17.1,17.1,17.08,17.09,65184.0,15.6805,15.6805,15.6622,15.6714,65184.0
2016-12-15 10:05:00,17.09,17.11,17.08,17.1,43772.0,15.6714,15.6897,15.6622,15.6805,43772.0
2016-12-15 10:10:00,17.09,17.09,17.04,17.04,60796.0,15.6714,15.6714,15.6255,15.6255,60796.0
2016-12-15 10:15:00,17.04,17.06,17.03,17.04,21600.0,15.6255,15.6439,15.6164,15.6255,21600.0
2016-12-15 10:20:00,17.03,17.03,17.02,17.03,32848.0,15.6164,15.6164,15.6072,15.6164,32848.0
2016-12-15 10:25:00,17.03,17.04,17.0,17.01,57628.0,15.6164,15.6255,15.5888,15.598,57628.0
2016-12-15 10:30:00,17.01,17.04,17.01,17.03,21316.0,15.598,15.6255,15.598,15.6164,21316.0
2016-12-15 10:35:00,17.04,17.04,17.02,17.04,25380.0,15.6255,15.6255,15.6072,15.6255,25380.0
2016-12-15 10:40:00,17.04,17.06,17.04,17.05,30592.0,15.6255,15.6439,15.6255,15.6347,30592.0
2016-12-15 10:45:00,17.05,17.05,17.01,17.03,58264.0,15.6347,15.6347,15.598,15.6164,58264.0
2016-12-15 10:50:00,17.02,17.03,17.02,17.03,34816.0,15.6072,15.6164,15.6072,15.6164,34816.0
2016-12-15 10:55:00,17.03,17.04,17.01,17.02,32560.0,15.6164,15.6255,15.598,15.6072,32560.0
2016-12-15 11:00:00,17.03,17.04,17.02,17.03,41076.0,15.6164,15.6255,15.6072,15.6164,41076.0
2016-12-15 11:05:00,17.03,17.04,17.02,17.02,49984.0,15.6164,15.6255,15.6072,15.6072,49984.0
2016-12-15 11:10:00,17.02,17.04,17.02,17.03,37168.0,15.6072,15.6255,15.6072,15.6164,37168.0
2016-12-15 11:15:00,17.03,17.03,17.02,17.02,23628.0,15.6164,15.6164,15.6072,15.6072,23628.0
2016-12-15 11:20:00,17.02,17.03,17.02,17.02,32272.0,15.6072,15.6164,15.6072,15.6072,32272.0
2016-12-15 11:25:00,17.02,17.02,17.01,17.02,38108.0,15.6072,15.6072,15.598,15.6072,38108.0
2016-12-15 11:30:00,17.02,17.02,17.0,17.01,40664.0,15.6072,15.6072,15.5888,15.598,40664.0
2016-12-15 11:35:00,17.01,17.02,17.01,17.02,47360.0,15.598,15.6072,15.598,15.6072,47360.0
2016-12-15 11:40:00,17.02,17.02,17.01,17.01,35200.0,15.6072,15.6072,15.598,15.598,35200.0
2016-12-15 11:45:00,17.01,17.01,17.0,17.0,27408.0,15.598,15.598,15.5888,15.5888,27408.0
2016-12-15 11:50:00,17.0,17.0,17.0,17.0,17156.0,15.5888,15.5888,15.5888,15.5888,17156.0
2016-12-15 11:55:00,17.0,17.01,17.0,17.0,40976.0,15.5888,15.598,15.5888,15.5888,40976.0
2016-12-15 12:00:00,17.01,17.01,17.0,17.01,22840.0,15.598,15.598,15.5888,15.598,22840.0
2016-12-15 12:05:00,17.01,17.01,17.0,17.01,54768.0,15.598,15.598,15.5888,15.598,54768.0
2016-12-15 12:10:00,17.01,17.02,16.99,16.99,87724.0,15.598,15.6072,15.5797,15.5797,87724.0
2016-12-15 12:15:00,17.0,17.0,16.98,16.99,206096.0,15.5888,15.5888,15.5705,15.5797,206096.0
2016-12-15 12:20:00,16.99,16.99,16.96,16.97,217348.0,15.5797,15.5797,15.5522,15.5613,217348.0
2016-12-15 12:25:00,16.98,16.98,16.96,16.97,300976.0,15.5705,15.5705,15.5522,15.5613,300976.0
2016-12-15 12:30:00,16.97,16.97,16.96,16.97,183208.0,15.5613,15.5613,15.5522,15.5613,183208.0
2016-12-15 12:35:00,16.97,16.97,16.95,16.95,212232.0,15.5613,15.5613,15.543,15.543,212232.0
2016-12-15 12:40:00,16.96,16.96,16.94,16.95,89616.0,15.5522,15.5522,15.5338,15.543,89616.0
2016-12-15 12:45:00,16.95,16.96,16.94,16.94,101420.0,15.543,15.5522,15.5338,15.5338,101420.0
2016-12-15 12:50:00,16.95,16.95,16.93,16.94,171408.0,15.543,15.543,15.5247,15.5338,171408.0
2016-12-15 12:55:00,16.94,16.96,16.94,16.96,96988.0,15.5338,15.5522,15.5338,15.5522,96988.0
2016-12-15 13:00:00,16.95,17.0,16.95,17.0,99024.0,15.543,15.5888,15.543,15.5888,99024.0
2016-12-15 13:05:00,17.0,17.02,17.0,17.0,94508.0,15.5888,15.6072,15.5888,15.5888,94508.0
2016-12-15 13:10:00,17.0,17.0,16.98,16.99,127808.0,15.5888,15.5888,15.5705,15.5797,127808.0
2016-12-15 13:15:00,16.99,17.0,16.98,17.0,159164.0,15.5797,15.5888,15.5705,15.5888,159164.0
2016-12-15 13:20:00,17.0,17.0,16.99,17.0,207732.0,15.5888,15.5888,15.5797,15.5888,207732.0
2016-12-15 13:25:00,17.0,17.0,16.99,16.99,75956.0,15.5888,15.5888,15.5797,15.5797,75956.0
2016-12-15 13:30:00,16.99,17.0,16.99,17.0,148860.0,15.5797,15.5888,15.5797,15.5888,148860.0
2016-12-15 13:35:00,17.0,17.01,16.99,17.0,108956.0,15.5888,15.598,15.5797,15.5888,108956.0
2016-12-15 13:40:00,17.0,17.0,17.0,17.0,61708.0,15.5888,15.5888,15.5888,15.5888,61708.0
2016-12-15 13:45:00,17.0,17.0,16.98,16.99,46324.0,15.5888,15.5888,15.5705,15.5797,46324.0
2016-12-15 13:50:00,16.99,17.0,16.95,16.96,55740.0,15.5797,15.5888,15.543,15.5522,55740.0
2016-12-15 13:55:00,16.96,16.97,16.93,16.96,61452.0,15.5522,15.5613,15.5247,15.5522,61452.0
2016-12-15 14:00:00,16.95,16.98,16.95,16.98,39304.0,15.543,15.5705,15.543,15.5705,39304.0
2016-12-15 14:05:00,16.98,17.0,16.98,17.0,47440.0,15.5705,15.5888,15.5705,15.5888,47440.0
2016-12-15 14:10:00,17.0,17.01,16.99,17.01,36656.0,15.5888,15.598,15.5797,15.598,36656.0
2016-12-15 14:15:00,17.01,17.01,17.0,17.0,42720.0,15.598,15.598,15.5888,15.5888,42720.0
2016-12-15 14:20:00,17.0,17.0,16.99,16.99,35408.0,15.5888,15.5888,15.5797,15.5797,35408.0
2016-12-15 14:25:00,17.0,17.02,16.99,17.02,55380.0,15.5888,15.6072,15.5797,15.6072,55380.0
2016-12-15 14:30:00,17.02,17.02,17.02,17.02,37284.0,15.6072,15.6072,15.6072,15.6072,37284.0
2016-12-15 14:35:00,17.03,17.03,17.0,17.02,57684.0,15.6164,15.6164,15.5888,15.6072,57684.0
2016-12-15 14:40:00,17.02,17.02,17.0,17.01,42688.0,15.6072,15.6072,15.5888,15.598,42688.0
2016-12-15 14:45:00,17.01,17.01,16.99,16.99,34376.0,15.598,15.598,15.5797,15.5797,34376.0
2016-12-15 14:50:00,17.0,17.02,17.0,17.02,28740.0,15.5888,15.6072,15.5888,15.6072,28740.0
2016-12-15 14:55:00,17.02,17.02,17.0,17.01,41024.0,15.6072,15.6072,15.5888,15.598,41024.0
2016-12-15 15:00:00,17.0,17.01,17.0,17.0,40256.0,15.5888,15.598,15.5888,15.5888,40256.0
2016-12-15 15:05:00,17.0,17.01,17.0,17.0,41704.0,15.5888,15.598,15.5888,15.5888,41704.0
2016-12-15 15:10:00,17.0,17.0,16.98,16.99,51924.0,15.5888,15.5888,15.5705,15.5797,51924.0
2016-12-15 15:15:00,16.99,17.0,16.99,17.0,71840.0,15.5797,15.5888,15.5797,15.5888,71840.0
2016-12-15 15:20:00,17.0,17.01,16.99,17.0,82068.0,15.5888,15.598,15.5797,15.5888,82068.0
2016-12-15 15:25:00,17.0,17.0,16.97,16.98,58204.0,15.5888,15.5888,15.5613,15.5705,58204.0
2016-12-15 15:30:00,16.98,17.0,16.98,16.99,73236.0,15.5705,15.5888,15.5705,15.5797,73236.0
2016-12-15 15:35:00,17.0,17.0,16.99,17.0,82428.0,15.5888,15.5888,15.5797,15.5888,82428.0
2016-12-15 15:40:00,17.0,17.01,17.0,17.0,113856.0,15.5888,15.598,15.5888,15.5888,113856.0
2016-12-15 15:45:00,17.0,17.02,16.99,16.99,166936.0,15.5888,15.6072,15.5797,15.5797,166936.0
2016-12-15 15:50:00,16.99,17.0,16.99,17.0,121000.0,15.5797,15.5888,15.5797,15.5888,121000.0
2016-12-15 15:55:00,17.0,17.0,16.98,17.0,298684.0,15.5888,15.5888,15.5705,15.5888,298684.0
2016-12-16 09:30:00,17.03,17.03,16.98,16.99,798916.0,15.6164,15.6164,15.5705,15.5797,798916.0
2016-12-16 09:35:00,17.01,17.1,17.01,17.05,42824.0,15.598,15.6805,15.598,15.6347,42824.0
2016-12-16 09:40:00,17.03,17.05,17.0,17.04,17396.0,15.6164,15.6347,15.5888,15.6255,17396.0
2016-12-16 09:45:00,17.03,17.04,17.0,17.02,24388.0,15.6164,15.6255,15.5888,15.6072,24388.0
2016-12-16 09:50:00,17.01,17.02,16.99,17.0,105428.0,15.598,15.6072,15.5797,15.5888,105428.0
2016-12-16 09:55:00,17.0,17.02,16.99,16.99,34924.0,15.5888,15.6072,15.5797,15.5797,34924.0
2016-12-16 10:00:00,17.0,17.0,16.99,17.0,28500.0,15.5888,15.5888,15.5797,15.5888,28500.0
2016-12-16 10:05:00,17.0,17.0,16.99,16.99,24132.0,15.5888,15.5888,15.5797,15.5797,24132.0
2016-12-16 10:10:00,16.99,17.0,16.98,16.99,24852.0,15.5797,15.5888,15.5705,15.5797,24852.0
2016-12-16 10:15:00,16.99,17.0,16.98,16.99,29204.0,15.5797,15.5888,15.5705,15.5797,29204.0
2016-12-16 10:20:00,16.99,16.99,16.98,16.98,8976.0,15.5797,15.5797,15.5705,15.5705,8976.0
2016-12-16 10:25:00,16.98,16.99,16.98,16.98,23600.0,15.5705,15.5797,15.5705,15.5705,23600.0
2016-12-16 10:30:00,16.98,16.99,16.97,16.97,16968.0,15.5705,15.5797,15.5613,15.5613,16968.0
2016-12-16 10:35:00,16.98,17.0,16.98,17.0,21004.0,15.5705,15.5888,15.5705,15.5888,21004.0
2016-12-16 10:40:00,17.0,17.02,16.99,17.02,26444.0,15.5888,15.6072,15.5797,15.6072,26444.0
2016-12-16 10:45:00,17.01,17.01,17.0,17.0,24556.0,15.598,15.598,15.5888,15.5888,24556.0
2016-12-16 10:50:00,17.0,17.01,16.98,16.98,36920.0,15.5888,15.598,15.5705,15.5705,36920.0
2016-12-16 10:55:00,16.99,17.0,16.98,16.99,25804.0,15.5797,15.5888,15.5705,15.5797,25804.0
2016-12-16 11:00:00,16.99,16.99,16.96,16.96,44432.0,15.5797,15.5797,15.5522,15.5522,44432.0
2016-12-16 11:05:00,16.95,16.95,16.93,16.95,58280.0,15.543,15.543,15.5247,15.543,58280.0
2016-12-16 11:10:00,16.95,16.95,16.95,16.95,13356.0,15.543,15.543,15.543,15.543,13356.0
2016-12-16 11:15:00,16.95,16.95,16.94,16.95,11404.0,15.543,15.543,15.5338,15.543,11404.0
2016-12-16 11:20:00,16.95,16.95,16.89,16.89,58956.0,15.543,15.543,15.488,15.488,58956.0
2016-12-16 11:25:00,16.9,16.9,16.85,16.86,19600.0,15.4971,15.4971,15.4513,15.4605,19600.0
2016-12-16 11:30:00,16.86,16.89,16.85,16.88,36948.0,15.4605,15.488,15.4513,15.4788,36948.0
2016-12-16 11:35:00,16.88,16.88,16.85,16.85,30176.0,15.4788,15.4788,15.4513,15.4513,30176.0
2016-12-16 11:40:00,16.86,16.86,16.85,16.86,26760.0,15.4605,15.4605,15.4513,15.4605,26760.0
2016-12-16 11:45:00,16.86,16.87,16.86,16.86,28720.0,15.4605,15.4696,15.4605,15.4605,28720.0
2016-12-16 11:50:00,16.86,16.87,16.86,16.86,17880.0,15.4605,15.4696,15.4605,15.4605,17880.0
2016-12-16 11:55:00,16.86,16.88,16.86,16.87,103644.0,15.4605,15.4788,15.4605,15.4696,103644.0
2016-12-16 12:00:00,16.87,16.88,16.87,16.88,141980.0,15.4696,15.4788,15.4696,15.4788,141980.0
2016-12-16 12:05:00,16.88,16.88,16.88,16.88,19240.0,15.4788,15.4788,15.4788,15.4788,19240.0
2016-12-16 12:10:00,16.88,16.89,16.88,16.88,14280.0,15.4788,15.488,15.4788,15.4788,14280.0
2016-12-16 12:15:00,16.88,16.88,16.87,16.88,73908.0,15.4788,15.4788,15.4696,15.4788,73908.0
2016-12-16 12:20:00,16.88,16.88,16.88,16.88,45380.0,15.4788,15.4788,15.4788,15.4788,45380.0
2016-12-16 12:25:00,16.88,16.9,16.88,16.9,38008.0,15.4788,15.4971,15.4788,15.4971,38008.0
2016-12-16 12:30:00,16.9,16.91,16.9,16.91,35508.0,15.4971,15.5063,15.4971,15.5063,35508.0
2016-12-16 12:35:00,16.91,16.92,16.91,16.92,23400.0,15.5063,15.5155,15.5063,15.5155,23400.0
2016-12-16 12:40:00,16.92,16.92,16.91,16.92,39752.0,15.5155,15.5155,15.5063,15.5155,39752.0
2016-12-16 12:45:00,16.92,16.92,16.91,16.92,14404.0,15.5155,15.5155,15.5063,15.5155,14404.0
2016-12-16 12:50:00,16.92,16.92,16.9,16.9,40576.0,15.5155,15.5155,15.4971,15.4971,40576.0
2016-12-16 12:55:00,16.89,16.9,16.89,16.89,18160.0,15.488,15.4971,15.488,15.488,18160.0
2016-12-16 13:00:00,16.9,16.9,16.88,16.88,26308.0,15.4971,15.4971,15.4788,15.4788,26308.0
2016-12-16 13:05:00,16.88,16.89,16.88,16.88,16404.0,15.4788,15.488,15.4788,15.4788,16404.0
2016-12-16 13:10:00,16.89,16.89,16.85,16.86,51976.0,15.488,15.488,15.4513,15.4605,51976.0
2016-12-16 13:15:00,16.86,16.86,16.85,16.85,14788.0,15.4605,15.4605,15.4513,15.4513,14788.0
2016-12-16 13:20:00,16.85,16.86,16.85,16.85,23808.0,15.4513,15.4605,15.4513,15.4513,23808.0
2016-12-16 13:25:00,16.86,16.86,16.85,16.85,40568.0,15.4605,15.4605,15.4513,15.4513,40568.0
2016-12-16 13:30:00,16.85,16.86,16.85,16.86,16568.0,15.4513,15.4605,15.4513,15.4605,16568.0
2016-12-16 13:35:00,16.86,16.87,16.86,16.87,34012.0,15.4605,15.4696,15.4605,15.4696,34012.0
2016-12-16 13:40:00,16.87,16.87,16.86,16.87,24032.0,15.4696,15.4696,15.4605,15.4696,24032.0
2016-12-16 13:45:00,16.87,16.87,16.85,16.85,46684.0,15.4696,15.4696,15.4513,15.4513,46684.0
2016-12-16 13:50:00,16.85,16.86,16.85,16.86,27772.0,15.4513,15.4605,15.4513,15.4605,27772.0
2016-12-16 13:55:00,16.86,16.86,16.86,16.86,19768.0,15.4605,15.4605,15.4605,15.4605,19768.0
2016-12-16 14:00:00,16.86,16.86,16.85,16.85,45124.0,15.4605,15.4605,15.4513,15.4513,45124.0
2016-12-16 14:05:00,16.85,16.86,16.84,16.86,28512.0,15.4513,15.4605,15.4421,15.4605,28512.0
2016-12-16 14:10:00,16.87,16.87,16.86,16.86,34020.0,15.4696,15.4696,15.4605,15.4605,34020.0
2016-12-16 14:15:00,16.86,16.86,16.85,16.86,44872.0,15.4605,15.4605,15.4513,15.4605,44872.0
2016-12-16 14:20:00,16.86,16.86,16.85,16.85,25636.0,15.4605,15.4605,15.4513,15.4513,25636.0
2016-12-16 14:25:00,16.85,16.86,16.85,16.85,40096.0,15.4513,15.4605,15.4513,15.4513,40096.0
2016-12-16 14:30:00,16.86,16.86,16.85,16.86,31100.0,15.4605,15.4605,15.4513,15.4605,31100.0
2016-12-16 14:35:00,16.86,16.87,16.86,16.86,44468.0,15.4605,15.4696,15.4605,15.4605,44468.0
2016-12-16 14:40:00,16.86,16.88,16.86,16.87,28968.0,15.4605,15.4788,15.4605,15.4696,28968.0
2016-12-16 14:45:00,16.87,16.89,16.87,16.88,66496.0,15.4696,15.488,15.4696,15.4788,66496.0
2016-12-16 14:50:00,16.88,16.88,16.86,16.86,46464.0,15.4788,15.4788,15.4605,15.4605,46464.0
2016-12-16 14:55:00,16.86,16.89,16.86,16.89,35088.0,15.4605,15.488,15.4605,15.488,35088.0
2016-12-16 15:00:00,16.89,16.89,16.86,16.87,38168.0,15.488,15.488,15.4605,15.4696,38168.0
2016-12-16 15:05:00,16.86,16.87,16.85,16.85,33192.0,15.4605,15.4696,15.4513,15.4513,33192.0
2016-12-16 15:10:00,16.85,16.85,16.84,16.85,23696.0,15.4513,15.4513,15.4421,15.4513,23696.0
2016-12-16 15:15:00,16.84,16.84,16.83,16.83,45532.0,15.4421,15.4421,15.433,15.433,45532.0
2016-12-16 15:20:00,16.83,16.83,16.81,16.82,72604.0,15.433,15.433,15.4146,15.4238,72604.0
2016-12-16 15:25:00,16.82,16.82,16.81,16.81,41784.0,15.4238,15.4238,15.4146,15.4146,41784.0
2016-12-16 15:30:00,16.81,16.83,16.81,16.83,56224.0,15.4146,15.433,15.4146,15.433,56224.0
2016-12-16 15:35:00,16.83,16.83,16.82,16.82,42356.0,15.433,15.433,15.4238,15.4238,42356.0
2016-12-16 15:40:00,16.82,16.83,16.8,16.81,120000.0,15.4238,15.433,15.4054,15.4146,120000.0
2016-12-16 15:45:00,16.81,16.86,16.81,16.85,272424.0,15.4146,15.4605,15.4146,15.4513,272424.0
2016-12-16 15:50:00,16.85,16.86,16.85,16.86,388932.0,15.4513,15.4605,15.4513,15.4605,388932.0
2016-12-16 15:55:00,16.86,16.88,16.83,16.85,1034840.0,15.4605,15.4788,15.433,15.4513,1034840.0
2016-12-19 09:30:00,16.85,16.92,16.84,16.88,87812.0,15.4513,15.5155,15.4421,15.4788,87812.0
2016-12-19 09:35:00,16.88,16.89,16.86,16.88,16400.0,15.4788,15.488,15.4605,15.4788,16400.0
2016-12-19 09:40:00,16.89,16.91,16.87,16.9,44732.0,15.488,15.5063,15.4696,15.4971,44732.0
2016-12-19 09:45:00,16.9,16.93,16.9,16.92,30760.0,15.4971,15.5247,15.4971,15.5155,30760.0
2016-12-19 09:50:00,16.92,16.93,16.92,16.92,12280.0,15.5155,15.5247,15.5155,15.5155,12280.0
2016-12-19 09:55:00,16.93,16.93,16.91,16.91,45240.0,15.5247,15.5247,15.5063,15.5063,45240.0
2016-12-19 10:00:00,16.91,16.93,16.9,16.92,32628.0,15.5063,15.5247,15.4971,15.5155,32628.0
2016-12-19 10:05:00,16.92,16.95,16.92,16.95,32696.0,15.5155,15.543,15.5155,15.543,32696.0
2016-12-19 10:10:00,16.95,16.97,16.94,16.95,18800.0,15.543,15.5613,15.5338,15.543,18800.0
2016-12-19 10:15:00,16.94,16.95,16.93,16.95,42856.0,15.5338,15.543,15.5247,15.543,42856.0
2016-12-19 10:20:00,16.94,16.95,16.92,16.92,50372.0,15.5338,15.543,15.5155,15.5155,50372.0
2016-12-19 10:25:00,16.92,16.93,16.91,16.91,9600.0,15.5155,15.5247,15.5063,15.5063,9600.0
2016-12-19 10:30:00,16.91,16.93,16.91,16.91,15032.0,15.5063,15.5247,15.5063,15.5063,15032.0
2016-12-19 10:35:00,16.9,16.91,16.9,16.91,21056.0,15.4971,15.5063,15.4971,15.5063,21056.0
2016-12-19 10:40:00,16.92,16.93,16.91,16.92,16780.0,15.5155,15.5247,15.5063,15.5155,16780.0
2016-12-19 10:45:00,16.93,16.93,16.92,16.92,23068.0,15.5247,15.5247,15.5155,15.5155,23068.0
2016-12-19 10:50:00,16.93,16.94,16.93,16.93,34120.0,15.5247,15.5338,15.5247,15.5247,34120.0
2016-12-19 10:55:00,16.93,16.95,16.93,16.94,36888.0,15.5247,15.543,15.5247,15.5338,36888.0
2016-12-19 11:00:00,16.94,16.96,16.94,16.96,37128.0,15.5338,15.5522,15.5338,15.5522,37128.0
2016-12-19 11:05:00,16.96,16.96,16.94,16.94,11628.0,15.5522,15.5522,15.5338,15.5338,11628.0
2016-12-19 11:10:00,16.94,16.94,16.93,16.93,25120.0,15.5338,15.5338,15.5247,15.5247,25120.0
2016-12-19 11:15:00,16.93,16.95,16.93,16.95,25140.0,15.5247,15.543,15.5247,15.543,25140.0
2016-12-19 11:20:00,16.95,16.95,16.94,16.94,36724.0,15.543,15.543,15.5338,15.5338,36724.0
2016-12-19 11:25:00,16.94,16.95,16.9,16.92,44104.0,15.5338,15.543,15.4971,15.5155,44104.0
2016-12-19 11:30:00,16.92,16.93,16.92,16.92,21060.0,15.5155,15.5247,15.5155,15.5155,21060.0
2016-12-19 11:35:00,16.92,16.93,16.92,16.92,18040.0,15.5155,15.5247,15.5155,15.5155,18040.0
2016-12-19 11:40:00,16.92,16.92,16.91,16.92,26572.0,15.5155,15.5155,15.5063,15.5155,26572.0
2016-12-19 11:45:00,16.92,16.93,16.92,16.92,31984.0,15.5155,15.5247,15.5155,15.5155,31984.0
2016-12-19 11:50:00,16.91,16.93,16.91,16.93,17600.0,15.5063,15.5247,15.5063,15.5247,17600.0
2016-12-19 11:55:00,16.93,16.93,16.92,16.93,33364.0,15.5247,15.5247,15.5155,15.5247,33364.0
2016-12-19 12:00:00,16.92,16.95,16.92,16.94,25504.0,15.5155,15.543,15.5155,15.5338,25504.0
2016-12-19 12:05:00,16.94,16.95,16.93,16.94,23384.0,15.5338,15.543,15.5247,15.5338,23384.0
2016-12-19 12:10:00,16.94,16.95,16.94,16.94,17800.0,15.5338,15.543,15.5338,15.5338,17800.0
2016-12-19 12:15:00,16.94,16.94,16.93,16.93,6900.0,15.5338,15.5338,15.5247,15.5247,6900.0
2016-12-19 12:20:00,16.94,16.95,16.94,16.95,10348.0,15.5338,15.543,15.5338,15.543,10348.0
2016-12-19 12:25:00,16.95,16.96,16.95,16.95,8712.0,15.543,15.5522,15.543,15.543,8712.0
2016-12-19 12:30:00,16.95,16.96,16.95,16.96,8800.0,15.543,15.5522,15.543,15.5522,8800.0
2016-12-19 12:35:00,16.96,16.96,16.95,16.95,8248.0,15.5522,15.5522,15.543,15.543,8248.0
2016-12-19 12:40:00,16.95,16.95,16.93,16.93,9600.0,15.543,15.543,15.5247,15.5247,9600.0
2016-12-19 12:45:00,16.94,16.95,16.94,16.94,10992.0,15.5338,15.543,15.5338,15.5338,10992.0
2016-12-19 12:50:00,16.94,16.94,16.93,16.93,3292.0,15.5338,15.5338,15.5247,15.5247,3292.0
2016-12-19 12:55:00,16.93,16.93,16.93,16.93,400.0,15.5247,15.5247,15.5247,15.5247,400.0
2016-12-19 13:00:00,16.93,16.94,16.93,16.93,22416.0,15.5247,15.5338,15.5247,15.5247,22416.0
2016-12-19 13:05:00,16.93,16.94,16.93,16.93,10400.0,15.5247,15.5338,15.5247,15.5247,10400.0
2016-12-19 13:10:00,16.93,16.93,16.92,16.93,19360.0,15.5247,15.5247,15.5155,15.5247,19360.0
2016-12-19 13:15:00,16.93,16.93,16.93,16.93,12400.0,15.5247,15.5247,15.5247,15.5247,12400.0
2016-12-19 13:20:00,16.93,16.94,16.92,16.94,69424.0,15.5247,15.5338,15.5155,15.5338,69424.0
2016-12-19 13:25:00,16.93,16.94,16.93,16.93,10548.0,15.5247,15.5338,15.5247,15.5247,10548.0
2016-12-19 13:30:00,16.94,16.95,16.93,16.93,35636.0,15.5338,15.543,15.5247,15.5247,35636.0
2016-12-19 13:35:00,16.93,16.93,16.91,16.93,28472.0,15.5247,15.5247,15.5063,15.5247,28472.0
2016-12-19 13:40:00,16.93,16.93,16.93,16.93,24440.0,15.5247,15.5247,15.5247,15.5247,24440.0
2016-12-19 13:45:00,16.93,16.94,16.93,16.93,93140.0,15.5247,15.5338,15.5247,15.5247,93140.0
2016-12-19 13:50:00,16.94,16.95,16.93,16.95,8972.0,15.5338,15.543,15.5247,15.543,8972.0
2016-12-19 13:55:00,16.95,16.95,16.95,16.95,6400.0,15.543,15.543,15.543,15.543,6400.0
2016-12-19 14:00:00,16.95,16.97,16.95,16.96,46012.0,15.543,15.5613,15.543,15.5522,46012.0
2016-12-19 14:05:00,16.96,16.98,16.96,16.98,18264.0,15.5522,15.5705,15.5522,15.5705,18264.0
2016-12-19 14:10:00,16.98,16.98,16.97,16.97,7200.0,15.5705,15.5705,15.5613,15.5613,7200.0
2016-12-19 14:15:00,16.98,16.98,16.97,16.98,15260.0,15.5705,15.5705,15.5613,15.5705,15260.0
2016-12-19 14:20:00,16.98,16.98,16.97,16.97,25908.0,15.5705,15.5705,15.5613,15.5613,25908.0
2016-12-19 14:25:00,16.97,16.97,16.97,16.97,12128.0,15.5613,15.5613,15.5613,15.5613,12128.0
2016-12-19 14:30:00,16.97,16.97,16.96,16.96,20620.0,15.5613,15.5613,15.5522,15.5522,20620.0
2016-12-19 14:35:00,16.96,16.97,16.96,16.96,22676.0,15.5522,15.5613,15.5522,15.5522,22676.0
2016-12-19 14:40:00,16.96,16.97,16.96,16.97,28816.0,15.5522,15.5613,15.5522,15.5613,28816.0
2016-12-19 14:45:00,16.96,16.97,16.96,16.97,17184.0,15.5522,15.5613,15.5522,15.5613,17184.0
2016-12-19 14:50:00,16.97,16.98,16.97,16.97,16860.0,15.5613,15.5705,15.5613,15.5613,16860.0
2016-12-19 14:55:00,16.97,16.98,16.97,16.97,15440.0,15.5613,15.5705,15.5613,15.5613,15440.0
2016-12-19 15:00:00,16.97,16.97,16.96,16.97,26712.0,15.5613,15.5613,15.5522,15.5613,26712.0
2016-12-19 15:05:00,16.97,16.97,16.97,16.97,18392.0,15.5613,15.5613,15.5613,15.5613,18392.0
2016-12-19 15:10:00,16.97,16.97,16.96,16.97,24756.0,15.5613,15.5613,15.5522,15.5613,24756.0
2016-12-19 15:15:00,16.97,16.98,16.97,16.97,33860.0,15.5613,15.5705,15.5613,15.5613,33860.0
2016-12-19 15:20:00,16.97,16.97,16.96,16.97,108828.0,15.5613,15.5613,15.5522,15.5613,108828.0
2016-12-19 15:25:00,16.97,16.99,16.97,16.99,51800.0,15.5613,15.5797,15.5613,15.5797,51800.0
2016-12-19 15:30:00,16.99,16.99,16.98,16.98,46288.0,15.5797,15.5797,15.5705,15.5705,46288.0
2016-12-19 15:35:00,16.98,16.99,16.98,16.98,128472.0,15.5705,15.5797,15.5705,15.5705,128472.0
2016-12-19 15:40:00,16.98,16.99,16.98,16.98,77900.0,15.5705,15.5797,15.5705,15.5705,77900.0
2016-12-19 15:45:00,16.98,16.98,16.98,16.98,147316.0,15.5705,15.5705,15.5705,15.5705,147316.0
2016-12-19 15:50:00,16.98,16.99,16.98,16.98,95348.0,15.5705,15.5797,15.5705,15.5705,95348.0
2016-12-19 15:55:00,16.98,17.0,16.98,17.0,301588.0,15.5705,15.5888,15.5705,15.5888,301588.0
2016-12-20 09:30:00,17.05,17.05,16.99,17.05,48612.0,15.6347,15.6347,15.5797,15.6347,48612.0
2016-12-20 09:35:00,17.02,17.04,17.01,17.04,16144.0,15.6072,15.6255,15.598,15.6255,16144.0
2016-12-20 09:40:00,17.04,17.06,17.03,17.06,17688.0,15.6255,15.6439,15.6164,15.6439,17688.0
2016-12-20 09:45:00,17.06,17.07,17.05,17.05,8852.0,15.6439,15.653,15.6347,15.6347,8852.0
2016-12-20 09:50:00,17.05,17.06,17.03,17.05,10824.0,15.6347,15.6439,15.6164,15.6347,10824.0
2016-12-20 09:55:00,17.03,17.04,17.02,17.03,9788.0,15.6164,15.6255,15.6072,15.6164,9788.0
2016-12-20 10:00:00,17.02,17.02,17.0,17.0,2800.0,15.6072,15.6072,15.5888,15.5888,2800.0
2016-12-20 10:05:00,17.0,17.03,17.0,17.03,21920.0,15.5888,15.6164,15.5888,15.6164,21920.0
2016-12-20 10:10:00,17.02,17.03,17.01,17.01,10224.0,15.6072,15.6164,15.598,15.598,10224.0
2016-12-20 10:15:00,17.01,17.03,17.0,17.02,11604.0,15.598,15.6164,15.5888,15.6072,11604.0
2016-12-20 10:20:00,17.02,17.02,17.0,17.01,24172.0,15.6072,15.6072,15.5888,15.598,24172.0
2016-12-20 10:25:00,17.0,17.02,17.0,17.0,13560.0,15.5888,15.6072,15.5888,15.5888,13560.0
2016-12-20 10:30:00,17.0,17.01,17.0,17.01,25912.0,15.5888,15.598,15.5888,15.598,25912.0
2016-12-20 10:35:00,17.01,17.03,17.01,17.03,24628.0,15.598,15.6164,15.598,15.6164,24628.0
2016-12-20 10:40:00,17.03,17.03,17.02,17.02,21896.0,15.6164,15.6164,15.6072,15.6072,21896.0
2016-12-20 10:45:00,17.03,17.05,17.03,17.05,9400.0,15.6164,15.6347,15.6164,15.6347,9400.0
2016-12-20 10:50:00,17.04,17.05,17.04,17.04,3600.0,15.6255,15.6347,15.6255,15.6255,3600.0
2016-12-20 10:55:00,17.04,17.05,17.04,17.05,31380.0,15.6255,15.6347,15.6255,15.6347,31380.0
2016-12-20 11:00:00,17.05,17.05,17.04,17.05,23440.0,15.6347,15.6347,15.6255,15.6347,23440.0
2016-12-20 11:05:00,17.04,17.06,17.03,17.06,37740.0,15.6255,15.6439,15.6164,15.6439,37740.0
2016-12-20 11:10:00,17.06,17.08,17.06,17.08,83732.0,15.6439,15.6622,15.6439,15.6622,83732.0
2016-12-20 11:15:00,17.08,17.08,17.05,17.05,70900.0,15.6622,15.6622,15.6347,15.6347,70900.0
2016-12-20 11:20:00,17.05,17.06,17.04,17.06,26992.0,15.6347,15.6439,15.6255,15.6439,26992.0
2016-12-20 11:25:00,17.06,17.06,17.05,17.06,15200.0,15.6439,15.6439,15.6347,15.6439,15200.0
2016-12-20 11:30:00,17.06,17.06,17.04,17.05,15968.0,15.6439,15.6439,15.6255,15.6347,15968.0
2016-12-20 11:35:00,17.04,17.04,17.02,17.03,17880.0,15.6255,15.6255,15.6072,15.6164,17880.0
2016-12-20 11:40:00,17.03,17.05,17.03,17.05,24000.0,15.6164,15.6347,15.6164,15.6347,24000.0
2016-12-20 11:45:00,17.05,17.06,17.05,17.06,14400.0,15.6347,15.6439,15.6347,15.6439,14400.0
2016-12-20 11:50:00,17.05,17.06,17.02,17.03,18844.0,15.6347,15.6439,15.6072,15.6164,18844.0
2016-12-20 11:55:00,17.03,17.04,17.02,17.04,34404.0,15.6164,15.6255,15.6072,15.6255,34404.0
2016-12-20 12:00:00,17.05,17.05,17.04,17.04,14400.0,15.6347,15.6347,15.6255,15.6255,14400.0
2016-12-20 12:05:00,17.04,17.07,17.04,17.07,19200.0,15.6255,15.653,15.6255,15.653,19200.0
2016-12-20 12:10:00,17.07,17.08,17.06,17.07,30800.0,15.653,15.6622,15.6439,15.653,30800.0
2016-12-20 12:15:00,17.07,17.08,17.06,17.07,13752.0,15.653,15.6622,15.6439,15.653,13752.0
2016-12-20 12:20:00,17.07,17.08,17.06,17.08,23504.0,15.653,15.6622,15.6439,15.6622,23504.0
2016-12-20 12:25:00,17.08,17.08,17.06,17.07,10504.0,15.6622,15.6622,15.6439,15.653,10504.0
2016-12-20 12:30:00,17.06,17.08,17.06,17.08,19200.0,15.6439,15.6622,15.6439,15.6622,19200.0
2016-12-20 12:35:00,17.08,17.08,17.06,17.06,4676.0,15.6622,15.6622,15.6439,15.6439,4676.0
2016-12-20 12:40:00,17.04,17.07,17.04,17.06,43064.0,15.6255,15.653,15.6255,15.6439,43064.0
2016-12-20 12:45:00,17.06,17.08,17.06,17.07,74948.0,15.6439,15.6622,15.6439,15.653,74948.0
2016-12-20 12:50:00,17.07,17.09,17.07,17.09,8400.0,15.653,15.6714,15.653,15.6714,8400.0
2016-12-20 12:55:00,17.09,17.1,17.08,17.08,12944.0,15.6714,15.6805,15.6622,15.6622,12944.0
2016-12-20 13:00:00,17.08,17.08,17.07,17.08,6432.0,15.6622,15.6622,15.653,15.6622,6432.0
2016-12-20 13:05:00,17.07,17.08,17.07,17.08,11764.0,15.653,15.6622,15.653,15.6622,11764.0
2016-12-20 13:10:00,17.08,17.08,17.07,17.08,7036.0,15.6622,15.6622,15.653,15.6622,7036.0
2016-12-20 13:15:00,17.07,17.1,17.07,17.1,24588.0,15.653,15.6805,15.653,15.6805,24588.0
2016-12-20 13:20:00,17.1,17.1,17.09,17.1,9836.0,15.6805,15.6805,15.6714,15.6805,9836.0
2016-12-20 13:25:00,17.11,17.11,17.1,17.11,15600.0,15.6897,15.6897,15.6805,15.6897,15600.0
2016-12-20 13:30:00,17.11,17.11,17.1,17.11,8432.0,15.6897,15.6897,15.6805,15.6897,8432.0
2016-12-20 13:35:00,17.1,17.1,17.09,17.1,8856.0,15.6805,15.6805,15.6714,15.6805,8856.0
2016-12-20 13:40:00,17.1,17.1,17.09,17.09,14404.0,15.6805,15.6805,15.6714,15.6714,14404.0
2016-12-20 13:45:00,17.1,17.11,17.09,17.11,9880.0,15.6805,15.6897,15.6714,15.6897,9880.0
2016-12-20 13:50:00,17.11,17.11,17.1,17.1,29872.0,15.6897,15.6897,15.6805,15.6805,29872.0
2016-12-20 13:55:00,17.1,17.1,17.08,17.09,17844.0,15.6805,15.6805,15.6622,15.6714,17844.0
2016-12-20 14:00:00,17.09,17.09,17.08,17.09,16948.0,15.6714,15.6714,15.6622,15.6714,16948.0
2016-12-20 14:05:00,17.09,17.09,17.08,17.08,13336.0,15.6714,15.6714,15.6622,15.6622,13336.0
2016-12-20 14:10:00,17.08,17.08,17.07,17.07,21284.0,15.6622,15.6622,15.653,15.653,21284.0
2016-12-20 14:15:00,17.07,17.09,17.07,17.08,28260.0,15.653,15.6714,15.653,15.6622,28260.0
2016-12-20 14:20:00,17.08,17.08,17.07,17.08,20128.0,15.6622,15.6622,15.653,15.6622,20128.0
2016-12-20 14:25:00,17.08,17.08,17.08,17.08,31216.0,15.6622,15.6622,15.6622,15.6622,31216.0
2016-12-20 14:30:00,17.08,17.08,17.05,17.05,17576.0,15.6622,15.6622,15.6347,15.6347,17576.0
2016-12-20 14:35:00,17.06,17.07,17.05,17.06,134136.0,15.6439,15.653,15.6347,15.6439,134136.0
2016-12-20 14:40:00,17.06,17.08,17.06,17.07,33736.0,15.6439,15.6622,15.6439,15.653,33736.0
2016-12-20 14:45:00,17.07,17.08,17.07,17.07,12104.0,15.653,15.6622,15.653,15.653,12104.0
2016-12-20 14:50:00,17.07,17.08,17.07,17.08,26840.0,15.653,15.6622,15.653,15.6622,26840.0
2016-12-20 14:55:00,17.07,17.08,17.07,17.08,17896.0,15.653,15.6622,15.653,15.6622,17896.0
2016-12-20 15:00:00,17.08,17.08,17.06,17.07,39632.0,15.6622,15.6622,15.6439,15.653,39632.0
2016-12-20 15:05:00,17.07,17.07,17.06,17.06,19584.0,15.653,15.653,15.6439,15.6439,19584.0
2016-12-20 15:10:00,17.06,17.06,17.05,17.06,34228.0,15.6439,15.6439,15.6347,15.6439,34228.0
2016-12-20 15:15:00,17.06,17.06,17.05,17.05,36020.0,15.6439,15.6439,15.6347,15.6347,36020.0
2016-12-20 15:20:00,17.05,17.05,17.04,17.04,28676.0,15.6347,15.6347,15.6255,15.6255,28676.0
2016-12-20 15:25:00,17.04,17.05,17.04,17.05,45108.0,15.6255,15.6347,15.6255,15.6347,45108.0
2016-12-20 15:30:00,17.05,17.06,17.05,17.06,45604.0,15.6347,15.6439,15.6347,15.6439,45604.0
2016-12-20 15:35:00,17.06,17.06,17.05,17.06,43600.0,15.6439,15.6439,15.6347,15.6439,43600.0
2016-12-20 15:40:00,17.05,17.07,17.05,17.07,171652.0,15.6347,15.653,15.6347,15.653,171652.0
2016-12-20 15:45:00,17.07,17.08,17.07,17.07,74824.0,15.653,15.6622,15.653,15.653,74824.0
2016-12-20 15:50:00,17.07,17.08,17.07,17.08,74596.0,15.653,15.6622,15.653,15.6622,74596.0
2016-12-20 15:55:00,17.08,17.08,17.07,17.08,169332.0,15.6622,15.6622,15.653,15.6622,169332.0
2016-12-21 09:30:00,17.1,17.1,17.05,17.1,27492.0,15.6805,15.6805,15.6347,15.6805,27492.0
2016-12-21 09:35:00,17.11,17.11,17.07,17.07,4392.0,15.6897,15.6897,15.653,15.653,4392.0
2016-12-21 09:40:00,17.09,17.09,17.06,17.07,104236.0,15.6714,15.6714,15.6439,15.653,104236.0
2016-12-21 09:45:00,17.08,17.1,17.08,17.1,26920.0,15.6622,15.6805,15.6622,15.6805,26920.0
2016-12-21 09:50:00,17.1,17.1,17.07,17.07,52224.0,15.6805,15.6805,15.653,15.653,52224.0
2016-12-21 09:55:00,17.07,17.07,17.05,17.05,21540.0,15.653,15.653,15.6347,15.6347,21540.0
2016-12-21 10:00:00,17.05,17.07,17.04,17.05,118624.0,15.6347,15.653,15.6255,15.6347,118624.0
2016-12-21 10:05:00,17.06,17.06,17.06,17.06,9600.0,15.6439,15.6439,15.6439,15.6439,9600.0
2016-12-21 10:10:00,17.06,17.06,17.04,17.04,28920.0,15.6439,15.6439,15.6255,15.6255,28920.0
2016-12-21 10:15:00,17.05,17.05,17.03,17.04,24800.0,15.6347,15.6347,15.6164,15.6255,24800.0
2016-12-21 10:20:00,17.04,17.06,17.04,17.04,7404.0,15.6255,15.6439,15.6255,15.6255,7404.0
2016-12-21 10:25:00,17.05,17.07,17.03,17.05,174596.0,15.6347,15.653,15.6164,15.6347,174596.0
2016-12-21 10:30:00,17.06,17.06,17.03,17.04,45200.0,15.6439,15.6439,15.6164,15.6255,45200.0
2016-12-21 10:35:00,17.04,17.04,17.02,17.02,13204.0,15.6255,15.6255,15.6072,15.6072,13204.0
2016-12-21 10:40:00,17.02,17.03,17.02,17.03,8080.0,15.6072,15.6164,15.6072,15.6164,8080.0
2016-12-21 10:45:00,17.03,17.03,17.02,17.02,16800.0,15.6164,15.6164,15.6072,15.6072,16800.0
2016-12-21 10:50:00,17.02,17.03,17.01,17.02,23544.0,15.6072,15.6164,15.598,15.6072,23544.0
2016-12-21 10:55:00,17.02,17.04,17.02,17.04,6800.0,15.6072,15.6255,15.6072,15.6255,6800.0
2016-12-21 11:00:00,17.04,17.04,17.04,17.04,8160.0,15.6255,15.6255,15.6255,15.6255,8160.0
2016-12-21 11:05:00,17.04,17.05,17.04,17.04,187380.0,15.6255,15.6347,15.6255,15.6255,187380.0
2016-12-21 11:10:00,17.05,17.05,17.04,17.04,7576.0,15.6347,15.6347,15.6255,15.6255,7576.0
2016-12-21 11:15:00,17.04,17.06,17.04,17.06,18740.0,15.6255,15.6439,15.6255,15.6439,18740.0
2016-12-21 11:20:00,17.06,17.06,17.05,17.05,10000.0,15.6439,15.6439,15.6347,15.6347,10000.0
2016-12-21 11:25:00,17.05,17.06,17.05,17.06,15620.0,15.6347,15.6439,15.6347,15.6439,15620.0
2016-12-21 11:30:00,17.06,17.06,17.05,17.06,6172.0,15.6439,15.6439,15.6347,15.6439,6172.0
2016-12-21 11:35:00,17.06,17.06,17.05,17.06,3092.0,15.6439,15.6439,15.6347,15.6439,3092.0
2016-12-21 11:40:00,17.06,17.07,17.06,17.06,10400.0,15.6439,15.653,15.6439,15.6439,10400.0
2016-12-21 11:45:00,17.05,17.06,17.05,17.06,7600.0,15.6347,15.6439,15.6347,15.6439,7600.0
2016-12-21 11:50:00,17.06,17.06,17.06,17.06,6012.0,15.6439,15.6439,15.6439,15.6439,6012.0
2016-12-21 11:55:00,17.06,17.06,17.06,17.06,2000.0,15.6439,15.6439,15.6439,15.6439,2000.0
2016-12-21 12:00:00,17.06,17.06,17.04,17.05,26404.0,15.6439,15.6439,15.6255,15.6347,26404.0
2016-12-21 12:05:00,17.05,17.05,17.05,17.05,4960.0,15.6347,15.6347,15.6347,15.6347,4960.0
2016-12-21 12:10:00,17.05,17.05,17.05,17.05,22060.0,15.6347,15.6347,15.6347,15.6347,22060.0
2016-12-21 12:15:00,17.05,17.06,17.05,17.06,10400.0,15.6347,15.6439,15.6347,15.6439,10400.0
2016-12-21 12:20:00,17.06,17.06,17.05,17.05,2400.0,15.6439,15.6439,15.6347,15.6347,2400.0
2016-12-21 12:25:00,17.05,17.05,17.05,17.05,3600.0,15.6347,15.6347,15.6347,15.6347,3600.0
2016-12-21 12:30:00,17.05,17.05,17.04,17.05,6840.0,15.6347,15.6347,15.6255,15.6347,6840.0
2016-12-21 12:35:00,17.05,17.06,17.05,17.05,131896.0,15.6347,15.6439,15.6347,15.6347,131896.0
2016-12-21 12:40:00,17.05,17.06,17.05,17.05,7600.0,15.6347,15.6439,15.6347,15.6347,7600.0
2016-12-21 12:45:00,17.05,17.06,17.05,17.05,25000.0,15.6347,15.6439,15.6347,15.6347,25000.0
2016-12-21 12:50:00,17.05,17.06,17.05,17.05,18760.0,15.6347,15.6439,15.6347,15.6347,18760.0
2016-12-21 12:55:00,17.05,17.06,17.05,17.05,28308.0,15.6347,15.6439,15.6347,15.6347,28308.0
2016-12-21 13:00:00,17.05,17.06,17.05,17.06,33704.0,15.6347,15.6439,15.6347,15.6439,33704.0
2016-12-21 13:05:00,17.07,17.07,17.07,17.07,4000.0,15.653,15.653,15.653,15.653,4000.0
2016-12-21 13:10:00,17.07,17.07,17.06,17.06,4932.0,15.653,15.653,15.6439,15.6439,4932.0
2016-12-21 13:15:00,17.06,17.07,17.06,17.06,2800.0,15.6439,15.653,15.6439,15.6439,2800.0
2016-12-21 13:20:00,17.07,17.07,17.07,17.07,20928.0,15.653,15.653,15.653,15.653,20928.0
2016-12-21 13:25:00,17.07,17.07,17.07,17.07,1748.0,15.653,15.653,15.653,15.653,1748.0
2016-12-21 13:30:00,17.07,17.08,17.07,17.07,27928.0,15.653,15.6622,15.653,15.653,27928.0
2016-12-21 13:35:00,17.07,17.08,17.07,17.08,40800.0,15.653,15.6622,15.653,15.6622,40800.0
2016-12-21 13:40:00,17.08,17.09,17.08,17.09,64180.0,15.6622,15.6714,15.6622,15.6714,64180.0
2016-12-21 13:45:00,17.09,17.09,17.09,17.09,10728.0,15.6714,15.6714,15.6714,15.6714,10728.0
2016-12-21 13:50:00,17.09,17.09,17.08,17.09,38400.0,15.6714,15.6714,15.6622,15.6714,38400.0
2016-12-21 13:55:00,17.09,17.09,17.08,17.08,65820.0,15.6714,15.6714,15.6622,15.6622,65820.0
2016-12-21 14:00:00,17.08,17.09,17.07,17.07,156128.0,15.6622,15.6714,15.653,15.653,156128.0
2016-12-21 14:05:00,17.07,17.08,17.07,17.08,3224.0,15.653,15.6622,15.653,15.6622,3224.0
2016-12-21 14:10:00,17.07,17.08,17.07,17.08,20056.0,15.653,15.6622,15.653,15.6622,20056.0
2016-12-21 14:15:00,17.08,17.08,17.08,17.08,22000.0,15.6622,15.6622,15.6622,15.6622,22000.0
2016-12-21 14:20:00,17.08,17.08,17.08,17.08,6560.0,15.6622,15.6622,15.6622,15.6622,6560.0
2016-12-21 14:25:00,17.08,17.08,17.08,17.08,11600.0,15.6622,15.6622,15.6622,15.6622,11600.0
2016-12-21 14:30:00,17.08,17.08,17.07,17.07,32808.0,15.6622,15.6622,15.653,15.653,32808.0
2016-12-21 14:35:00,17.07,17.07,17.07,17.07,31444.0,15.653,15.653,15.653,15.653,31444.0
2016-12-21 14:40:00,17.07,17.07,17.06,17.07,37480.0,15.653,15.653,15.6439,15.653,37480.0
2016-12-21 14:45:00,17.07,17.07,17.07,17.07,19372.0,15.653,15.653,15.653,15.653,19372.0
2016-12-21 14:50:00,17.07,17.08,17.07,17.08,21392.0,15.653,15.6622,15.653,15.6622,21392.0
2016-12-21 14:55:00,17.08,17.08,17.07,17.07,15180.0,15.6622,15.6622,15.653,15.653,15180.0
2016-12-21 15:00:00,17.07,17.08,17.07,17.07,21976.0,15.653,15.6622,15.653,15.653,21976.0
2016-12-21 15:05:00,17.07,17.07,17.07,17.07,24172.0,15.653,15.653,15.653,15.653,24172.0
2016-12-21 15:10:00,17.07,17.07,17.07,17.07,5296.0,15.653,15.653,15.653,15.653,5296.0
2016-12-21 15:15:00,17.07,17.07,17.06,17.06,47264.0,15.653,15.653,15.6439,15.6439,47264.0
2016-12-21 15:20:00,17.06,17.06,17.06,17.06,19960.0,15.6439,15.6439,15.6439,15.6439,19960.0
2016-12-21 15:25:00,17.06,17.06,17.06,17.06,25724.0,15.6439,15.6439,15.6439,15.6439,25724.0
2016-12-21 15:30:00,17.06,17.06,17.05,17.05,62944.0,15.6439,15.6439,15.6347,15.6347,62944.0
2016-12-21 15:35:00,17.05,17.07,17.05,17.06,34872.0,15.6347,15.653,15.6347,15.6439,34872.0
2016-12-21 15:40:00,17.06,17.07,17.06,17.07,16708.0,15.6439,15.653,15.6439,15.653,16708.0
2016-12-21 15:45:00,17.07,17.07,17.05,17.05,117172.0,15.653,15.653,15.6347,15.6347,117172.0
2016-12-21 15:50:00,17.06,17.06,17.05,17.05,61656.0,15.6439,15.6439,15.6347,15.6347,61656.0
2016-12-21 15:55:00,17.04,17.06,17.04,17.05,224996.0,15.6255,15.6439,15.6255,15.6347,224996.0
2016-12-22 09:30:00,17.06,17.06,16.99,17.0,36808.0,15.6439,15.6439,15.5797,15.5888,36808.0
2016-12-22 09:35:00,16.99,17.01,16.96,17.0,16552.0,15.5797,15.598,15.5522,15.5888,16552.0
2016-12-22 09:40:00,16.99,17.0,16.97,16.99,35860.0,15.5797,15.5888,15.5613,15.5797,35860.0
2016-12-22 09:45:00,16.98,16.99,16.97,16.97,25212.0,15.5705,15.5797,15.5613,15.5613,25212.0
2016-12-22 09:50:00,16.97,16.97,16.92,16.94,30804.0,15.5613,15.5613,15.5155,15.5338,30804.0
2016-12-22 09:55:00,16.94,16.94,16.93,16.93,4000.0,15.5338,15.5338,15.5247,15.5247,4000.0
2016-12-22 10:00:00,16.93,16.94,16.91,16.91,25920.0,15.5247,15.5338,15.5063,15.5063,25920.0
2016-12-22 10:05:00,16.92,16.92,16.9,16.9,44440.0,15.5155,15.5155,15.4971,15.4971,44440.0
2016-12-22 10:10:00,16.9,16.91,16.89,16.91,34000.0,15.4971,15.5063,15.488,15.5063,34000.0
2016-12-22 10:15:00,16.91,16.91,16.9,16.91,35688.0,15.5063,15.5063,15.4971,15.5063,35688.0
2016-12-22 10:20:00,16.91,16.91,16.9,16.9,14800.0,15.5063,15.5063,15.4971,15.4971,14800.0
2016-12-22 10:25:00,16.89,16.93,16.89,16.92,56668.0,15.488,15.5247,15.488,15.5155,56668.0
2016-12-22 10:30:00,16.92,16.93,16.92,16.92,24800.0,15.5155,15.5247,15.5155,15.5155,24800.0
2016-12-22 10:35:00,16.92,16.94,16.92,16.94,41912.0,15.5155,15.5338,15.5155,15.5338,41912.0
2016-12-22 10:40:00,16.94,16.94,16.93,16.94,37528.0,15.5338,15.5338,15.5247,15.5338,37528.0
2016-12-22 10:45:00,16.94,16.94,16.92,16.93,39632.0,15.5338,15.5338,15.5155,15.5247,39632.0
2016-12-22 10:50:00,16.93,16.93,16.92,16.93,34668.0,15.5247,15.5247,15.5155,15.5247,34668.0
2016-12-22 10:55:00,16.93,16.93,16.91,16.91,35668.0,15.5247,15.5247,15.5063,15.5063,35668.0
2016-12-22 11:00:00,16.92,16.93,16.91,16.93,61388.0,15.5155,15.5247,15.5063,15.5247,61388.0
2016-12-22 11:05:00,16.93,16.97,16.93,16.97,38316.0,15.5247,15.5613,15.5247,15.5613,38316.0
2016-12-22 11:10:00,16.97,16.98,16.96,16.96,45756.0,15.5613,15.5705,15.5522,15.5522,45756.0
2016-12-22 11:15:00,16.96,16.98,16.96,16.98,32688.0,15.5522,15.5705,15.5522,15.5705,32688.0
2016-12-22 11:20:00,16.98,17.0,16.98,16.99,52956.0,15.5705,15.5888,15.5705,15.5797,52956.0
2016-12-22 11:25:00,16.99,17.0,16.97,16.98,199692.0,15.5797,15.5888,15.5613,15.5705,199692.0
2016-12-22 11:30:00,16.98,16.99,16.97,16.99,49688.0,15.5705,15.5797,15.5613,15.5797,49688.0
2016-12-22 11:35:00,16.99,17.0,16.99,17.0,17632.0,15.5797,15.5888,15.5797,15.5888,17632.0
2016-12-22 11:40:00,17.0,17.0,16.98,17.0,33028.0,15.5888,15.5888,15.5705,15.5888,33028.0
2016-12-22 11:45:00,16.99,17.0,16.98,16.98,45600.0,15.5797,15.5888,15.5705,15.5705,45600.0
2016-12-22 11:50:00,16.98,16.99,16.98,16.99,47720.0,15.5705,15.5797,15.5705,15.5797,47720.0
2016-12-22 11:55:00,16.98,17.0,16.98,17.0,66684.0,15.5705,15.5888,15.5705,15.5888,66684.0
2016-12-22 12:00:00,16.99,17.0,16.99,17.0,32028.0,15.5797,15.5888,15.5797,15.5888,32028.0
2016-12-22 12:05:00,17.0,17.01,17.0,17.01,12192.0,15.5888,15.598,15.5888,15.598,12192.0
2016-12-22 12:10:00,17.01,17.01,17.0,17.01,2400.0,15.598,15.598,15.5888,15.598,2400.0
2016-12-22 12:15:00,17.01,17.01,17.0,17.0,2800.0,15.598,15.598,15.5888,15.5888,2800.0
2016-12-22 12:20:00,17.0,17.0,16.98,16.99,13100.0,15.5888,15.5888,15.5705,15.5797,13100.0
2016-12-22 12:25:00,16.99,16.99,16.98,16.99,2300.0,15.5797,15.5797,15.5705,15.5797,2300.0
2016-12-22 12:30:00,16.99,16.99,16.98,16.98,11112.0,15.5797,15.5797,15.5705,15.5705,11112.0
2016-12-22 12:35:00,16.98,16.99,16.98,16.99,9600.0,15.5705,15.5797,15.5705,15.5797,9600.0
2016-12-22 12:40:00,16.99,17.0,16.99,17.0,14560.0,15.5797,15.5888,15.5797,15.5888,14560.0
2016-12-22 12:45:00,17.0,17.0,17.0,17.0,8800.0,15.5888,15.5888,15.5888,15.5888,8800.0
2016-12-22 12:50:00,17.0,17.01,17.0,17.01,8000.0,15.5888,15.598,15.5888,15.598,8000.0
2016-12-22 12:55:00,17.01,17.01,17.0,17.01,7788.0,15.598,15.598,15.5888,15.598,7788.0
2016-12-22 13:00:00,17.01,17.03,17.01,17.02,12556.0,15.598,15.6164,15.598,15.6072,12556.0
2016-12-22 13:05:00,17.02,17.04,17.02,17.03,25616.0,15.6072,15.6255,15.6072,15.6164,25616.0
2016-12-22 13:10:00,17.04,17.04,17.03,17.03,10000.0,15.6255,15.6255,15.6164,15.6164,10000.0
2016-12-22 13:15:00,17.03,17.04,17.03,17.04,14892.0,15.6164,15.6255,15.6164,15.6255,14892.0
2016-12-22 13:20:00,17.03,17.04,17.03,17.03,4400.0,15.6164,15.6255,15.6164,15.6164,4400.0
2016-12-22 13:25:00,17.03,17.04,17.03,17.03,31912.0,15.6164,15.6255,15.6164,15.6164,31912.0
2016-12-22 13:30:00,17.03,17.03,17.02,17.02,16800.0,15.6164,15.6164,15.6072,15.6072,16800.0
2016-12-22 13:35:00,17.02,17.03,17.02,17.03,130424.0,15.6072,15.6164,15.6072,15.6164,130424.0
2016-12-22 13:40:00,17.03,17.06,17.03,17.06,21668.0,15.6164,15.6439,15.6164,15.6439,21668.0
2016-12-22 13:45:00,17.06,17.08,17.06,17.07,34620.0,15.6439,15.6622,15.6439,15.653,34620.0
2016-12-22 13:50:00,17.07,17.07,17.07,17.07,16132.0,15.653,15.653,15.653,15.653,16132.0
2016-12-22 13:55:00,17.07,17.08,17.07,17.07,15904.0,15.653,15.6622,15.653,15.653,15904.0
2016-12-22 14:00:00,17.07,17.09,17.07,17.08,22900.0,15.653,15.6714,15.653,15.6622,22900.0
2016-12-22 14:05:00,17.08,17.09,17.08,17.08,6400.0,15.6622,15.6714,15.6622,15.6622,6400.0
2016-12-22 14:10:00,17.08,17.08,17.08,17.08,12572.0,15.6622,15.6622,15.6622,15.6622,12572.0
2016-12-22 14:15:00,17.08,17.09,17.08,17.08,18336.0,15.6622,15.6714,15.6622,15.6622,18336.0
2016-12-22 14:20:00,17.09,17.09,17.08,17.09,115496.0,15.6714,15.6714,15.6622,15.6714,115496.0
2016-12-22 14:25:00,17.09,17.09,17.09,17.09,6400.0,15.6714,15.6714,15.6714,15.6714,6400.0
2016-12-22 14:30:00,17.09,17.1,17.09,17.1,10840.0,15.6714,15.6805,15.6714,15.6805,10840.0
2016-12-22 14:35:00,17.1,17.1,17.09,17.09,8400.0,15.6805,15.6805,15.6714,15.6714,8400.0
2016-12-22 14:40:00,17.09,17.09,17.08,17.08,5600.0,15.6714,15.6714,15.6622,15.6622,5600.0
2016-12-22 14:45:00,17.08,17.08,17.08,17.08,9768.0,15.6622,15.6622,15.6622,15.6622,9768.0
2016-12-22 14:50:00,17.08,17.08,17.08,17.08,8492.0,15.6622,15.6622,15.6622,15.6622,8492.0
2016-12-22 14:55:00,17.08,17.08,17.07,17.07,19204.0,15.6622,15.6622,15.653,15.653,19204.0
2016-12-22 15:00:00,17.07,17.07,17.05,17.06,78292.0,15.653,15.653,15.6347,15.6439,78292.0
2016-12-22 15:05:00,17.06,17.06,17.03,17.03,55756.0,15.6439,15.6439,15.6164,15.6164,55756.0
2016-12-22 15:10:00,17.03,17.03,17.01,17.02,37648.0,15.6164,15.6164,15.598,15.6072,37648.0
2016-12-22 15:15:00,17.02,17.02,17.02,17.02,11580.0,15.6072,15.6072,15.6072,15.6072,11580.0
2016-12-22 15:20:00,17.02,17.03,17.02,17.02,27672.0,15.6072,15.6164,15.6072,15.6072,27672.0
2016-12-22 15:25:00,17.02,17.04,17.02,17.04,38200.0,15.6072,15.6255,15.6072,15.6255,38200.0
2016-12-22 15:30:00,17.04,17.04,17.04,17.04,53840.0,15.6255,15.6255,15.6255,15.6255,53840.0
2016-12-22 15:35:00,17.04,17.06,17.04,17.06,88136.0,15.6255,15.6439,15.6255,15.6439,88136.0
2016-12-22 15:40:00,17.06,17.07,17.05,17.05,72248.0,15.6439,15.653,15.6347,15.6347,72248.0
2016-12-22 15:45:00,17.05,17.07,17.05,17.06,102392.0,15.6347,15.653,15.6347,15.6439,102392.0
2016-12-22 15:50:00,17.06,17.06,17.05,17.06,102668.0,15.6439,15.6439,15.6347,15.6439,102668.0
2016-12-22 15:55:00,17.06,17.08,17.06,17.07,197248.0,15.6439,15.6622,15.6439,15.653,197248.0
2016-12-23 09:30:00,17.06,17.07,17.01,17.05,37316.0,15.6439,15.653,15.598,15.6347,37316.0
2016-12-23 09:35:00,17.06,17.07,17.05,17.06,15684.0,15.6439,15.653,15.6347,15.6439,15684.0
2016-12-23 09:40:00,17.06,17.08,17.05,17.07,49200.0,15.6439,15.6622,15.6347,15.653,49200.0
2016-12-23 09:45:00,17.07,17.12,17.06,17.12,96100.0,15.653,15.6989,15.6439,15.6989,96100.0
2016-12-23 09:50:00,17.11,17.12,17.1,17.11,13600.0,15.6897,15.6989,15.6805,15.6897,13600.0
2016-12-23 09:55:00,17.12,17.12,17.1,17.1,41568.0,15.6989,15.6989,15.6805,15.6805,41568.0
2016-12-23 10:00:00,17.11,17.11,17.1,17.11,40984.0,15.6897,15.6897,15.6805,15.6897,40984.0
2016-12-23 10:05:00,17.11,17.12,17.11,17.12,31200.0,15.6897,15.6989,15.6897,15.6989,31200.0
2016-12-23 10:10:00,17.12,17.14,17.12,17.13,26260.0,15.6989,15.7172,15.6989,15.7081,26260.0
2016-12-23 10:15:00,17.13,17.13,17.1,17.11,28732.0,15.7081,15.7081,15.6805,15.6897,28732.0
2016-12-23 10:20:00,17.11,17.12,17.1,17.1,12436.0,15.6897,15.6989,15.6805,15.6805,12436.0
2016-12-23 10:25:00,17.1,17.11,17.09,17.09,8016.0,15.6805,15.6897,15.6714,15.6714,8016.0
2016-12-23 10:30:00,17.1,17.11,17.09,17.11,25360.0,15.6805,15.6897,15.6714,15.6897,25360.0
2016-12-23 10:35:00,17.11,17.11,17.1,17.1,7640.0,15.6897,15.6897,15.6805,15.6805,7640.0
2016-12-23 10:40:00,17.1,17.12,17.1,17.11,22904.0,15.6805,15.6989,15.6805,15.6897,22904.0
2016-12-23 10:45:00,17.1,17.12,17.1,17.11,11200.0,15.6805,15.6989,15.6805,15.6897,11200.0
2016-12-23 10:50:00,17.11,17.11,17.1,17.1,20400.0,15.6897,15.6897,15.6805,15.6805,20400.0
2016-12-23 10:55:00,17.1,17.11,17.09,17.11,45184.0,15.6805,15.6897,15.6714,15.6897,45184.0
2016-12-23 11:00:00,17.11,17.12,17.1,17.11,23484.0,15.6897,15.6989,15.6805,15.6897,23484.0
2016-12-23 11:05:00,17.12,17.13,17.12,17.12,33048.0,15.6989,15.7081,15.6989,15.6989,33048.0
2016-12-23 11:10:00,17.12,17.14,17.12,17.12,24740.0,15.6989,15.7172,15.6989,15.6989,24740.0
2016-12-23 11:15:00,17.11,17.11,17.09,17.09,41864.0,15.6897,15.6897,15.6714,15.6714,41864.0
2016-12-23 11:20:00,17.09,17.11,17.09,17.11,49476.0,15.6714,15.6897,15.6714,15.6897,49476.0
2016-12-23 11:25:00,17.11,17.13,17.11,17.12,19956.0,15.6897,15.7081,15.6897,15.6989,19956.0
2016-12-23 11:30:00,17.12,17.13,17.11,17.11,6400.0,15.6989,15.7081,15.6897,15.6897,6400.0
2016-12-23 11:35:00,17.11,17.11,17.09,17.09,21028.0,15.6897,15.6897,15.6714,15.6714,21028.0
2016-12-23 11:40:00,17.08,17.1,17.08,17.1,21480.0,15.6622,15.6805,15.6622,15.6805,21480.0
2016-12-23 11:45:00,17.1,17.1,17.09,17.1,16900.0,15.6805,15.6805,15.6714,15.6805,16900.0
2016-12-23 11:50:00,17.1,17.11,17.1,17.1,2400.0,15.6805,15.6897,15.6805,15.6805,2400.0
2016-12-23 11:55:00,17.1,17.11,17.1,17.11,12112.0,15.6805,15.6897,15.6805,15.6897,12112.0
2016-12-23 12:00:00,17.11,17.11,17.1,17.1,9200.0,15.6897,15.6897,15.6805,15.6805,9200.0
2016-12-23 12:05:00,17.1,17.1,17.09,17.1,7200.0,15.6805,15.6805,15.6714,15.6805,7200.0
2016-12-23 12:10:00,17.1,17.1,17.09,17.1,11548.0,15.6805,15.6805,15.6714,15.6805,11548.0
2016-12-23 12:15:00,17.1,17.11,17.1,17.1,7140.0,15.6805,15.6897,15.6805,15.6805,7140.0
2016-12-23 12:20:00,17.1,17.1,17.09,17.1,6356.0,15.6805,15.6805,15.6714,15.6805,6356.0
2016-12-23 12:25:00,17.09,17.09,17.09,17.09,2188.0,15.6714,15.6714,15.6714,15.6714,2188.0
2016-12-23 12:30:00,17.09,17.11,17.09,17.1,10924.0,15.6714,15.6897,15.6714,15.6805,10924.0
2016-12-23 12:35:00,17.11,17.11,17.11,17.11,1588.0,15.6897,15.6897,15.6897,15.6897,1588.0
2016-12-23 12:40:00,17.1,17.11,17.1,17.1,14000.0,15.6805,15.6897,15.6805,15.6805,14000.0
2016-12-23 12:45:00,17.1,17.1,17.09,17.09,8800.0,15.6805,15.6805,15.6714,15.6714,8800.0
2016-12-23 12:50:00,17.09,17.09,17.08,17.09,3600.0,15.6714,15.6714,15.6622,15.6714,3600.0
2016-12-23 12:55:00,17.08,17.09,17.08,17.09,9412.0,15.6622,15.6714,15.6622,15.6714,9412.0
2016-12-23 13:00:00,17.08,17.09,17.08,17.09,5916.0,15.6622,15.6714,15.6622,15.6714,5916.0
2016-12-23 13:05:00,17.09,17.09,17.08,17.09,13548.0,15.6714,15.6714,15.6622,15.6714,13548.0
2016-12-23 13:10:00,17.09,17.09,17.08,17.08,19716.0,15.6714,15.6714,15.6622,15.6622,19716.0
2016-12-23 13:15:00,17.08,17.09,17.08,17.09,5600.0,15.6622,15.6714,15.6622,15.6714,5600.0
2016-12-23 13:20:00,17.09,17.09,17.09,17.09,2400.0,15.6714,15.6714,15.6714,15.6714,2400.0
2016-12-23 13:25:00,17.09,17.09,17.09,17.09,15784.0,15.6714,15.6714,15.6714,15.6714,15784.0
2016-12-23 13:30:00,17.09,17.1,17.09,17.1,9420.0,15.6714,15.6805,15.6714,15.6805,9420.0
2016-12-23 13:35:00,17.1,17.1,17.09,17.09,6972.0,15.6805,15.6805,15.6714,15.6714,6972.0
2016-12-23 13:40:00,17.09,17.1,17.09,17.1,20656.0,15.6714,15.6805,15.6714,15.6805,20656.0
2016-12-23 13:45:00,17.1,17.1,17.09,17.09,2840.0,15.6805,15.6805,15.6714,15.6714,2840.0
2016-12-23 13:50:00,17.09,17.1,17.09,17.09,7200.0,15.6714,15.6805,15.6714,15.6714,7200.0
2016-12-23 13:55:00,17.1,17.1,17.09,17.09,2800.0,15.6805,15.6805,15.6714,15.6714,2800.0
2016-12-23 14:00:00,17.08,17.09,17.08,17.09,9644.0,15.6622,15.6714,15.6622,15.6714,9644.0
2016-12-23 14:05:00,17.08,17.09,17.08,17.08,10960.0,15.6622,15.6714,15.6622,15.6622,10960.0
2016-12-23 14:10:00,17.08,17.09,17.08,17.08,7348.0,15.6622,15.6714,15.6622,15.6622,7348.0
2016-12-23 14:15:00,17.08,17.08,17.06,17.06,51412.0,15.6622,15.6622,15.6439,15.6439,51412.0
2016-12-23 14:20:00,17.06,17.07,17.05,17.05,10800.0,15.6439,15.653,15.6347,15.6347,10800.0
2016-12-23 14:25:00,17.05,17.06,17.05,17.06,14168.0,15.6347,15.6439,15.6347,15.6439,14168.0
2016-12-23 14:30:00,17.07,17.07,17.07,17.07,7060.0,15.653,15.653,15.653,15.653,7060.0
2016-12-23 14:35:00,17.07,17.08,17.07,17.08,5328.0,15.653,15.6622,15.653,15.6622,5328.0
2016-12-23 14:40:00,17.08,17.09,17.07,17.07,11020.0,15.6622,15.6714,15.653,15.653,11020.0
2016-12-23 14:45:00,17.08,17.09,17.07,17.08,16512.0,15.6622,15.6714,15.653,15.6622,16512.0
2016-12-23 14:50:00,17.08,17.08,17.07,17.07,8716.0,15.6622,15.6622,15.653,15.653,8716.0
2016-12-23 14:55:00,17.07,17.08,17.07,17.08,5372.0,15.653,15.6622,15.653,15.6622,5372.0
2016-12-23 15:00:00,17.08,17.08,17.07,17.07,11600.0,15.6622,15.6622,15.653,15.653,11600.0
2016-12-23 15:05:00,17.07,17.07,17.07,17.07,12440.0,15.653,15.653,15.653,15.653,12440.0
2016-12-23 15:10:00,17.07,17.07,17.07,17.07,10008.0,15.653,15.653,15.653,15.653,10008.0
2016-12-23 15:15:00,17.07,17.08,17.07,17.07,11884.0,15.653,15.6622,15.653,15.653,11884.0
2016-12-23 15:20:00,17.07,17.08,17.07,17.07,15124.0,15.653,15.6622,15.653,15.653,15124.0
2016-12-23 15:25:00,17.07,17.07,17.06,17.06,6000.0,15.653,15.653,15.6439,15.6439,6000.0
2016-12-23 15:30:00,17.07,17.07,17.06,17.07,13600.0,15.653,15.653,15.6439,15.653,13600.0
2016-12-23 15:35:00,17.06,17.06,17.06,17.06,13400.0,15.6439,15.6439,15.6439,15.6439,13400.0
2016-12-23 15:40:00,17.06,17.07,17.06,17.07,49708.0,15.6439,15.653,15.6439,15.653,49708.0
2016-12-23 15:45:00,17.07,17.07,17.07,17.07,28328.0,15.653,15.653,15.653,15.653,28328.0
2016-12-23 15:50:00,17.08,17.08,17.07,17.07,22684.0,15.6622,15.6622,15.653,15.653,22684.0
2016-12-23 15:55:00,17.08,17.08,17.07,17.08,110216.0,15.6622,15.6622,15.653,15.6622,110216.0
2016-12-27 09:30:00,17.08,17.11,17.08,17.11,14292.0,15.6622,15.6897,15.6622,15.6897,14292.0
2016-12-27 09:35:00,17.11,17.12,17.11,17.12,2000.0,15.6897,15.6989,15.6897,15.6989,2000.0
2016-12-27 09:40:00,17.1,17.1,17.08,17.09,5664.0,15.6805,15.6805,15.6622,15.6714,5664.0
2016-12-27 09:45:00,17.09,17.09,17.08,17.08,44656.0,15.6714,15.6714,15.6622,15.6622,44656.0
2016-12-27 09:50:00,17.09,17.09,17.08,17.08,7520.0,15.6714,15.6714,15.6622,15.6622,7520.0
2016-12-27 09:55:00,17.08,17.08,17.05,17.06,10400.0,15.6622,15.6622,15.6347,15.6439,10400.0
2016-12-27 10:00:00,17.06,17.11,17.06,17.11,5932.0,15.6439,15.6897,15.6439,15.6897,5932.0
2016-12-27 10:05:00,17.11,17.12,17.11,17.11,6000.0,15.6897,15.6989,15.6897,15.6897,6000.0
2016-12-27 10:10:00,17.11,17.11,17.09,17.11,7200.0,15.6897,15.6897,15.6714,15.6897,7200.0
2016-12-27 10:15:00,17.09,17.1,17.07,17.07,5412.0,15.6714,15.6805,15.653,15.653,5412.0
2016-12-27 10:20:00,17.08,17.09,17.08,17.09,8756.0,15.6622,15.6714,15.6622,15.6714,8756.0
2016-12-27 10:25:00,17.08,17.1,17.08,17.08,9600.0,15.6622,15.6805,15.6622,15.6622,9600.0
2016-12-27 10:30:00,17.07,17.09,17.07,17.09,14000.0,15.653,15.6714,15.653,15.6714,14000.0
2016-12-27 10:35:00,17.09,17.1,17.08,17.1,16480.0,15.6714,15.6805,15.6622,15.6805,16480.0
2016-12-27 10:40:00,17.11,17.11,17.09,17.1,18900.0,15.6897,15.6897,15.6714,15.6805,18900.0
2016-12-27 10:45:00,17.1,17.11,17.09,17.11,14000.0,15.6805,15.6897,15.6714,15.6897,14000.0
2016-12-27 10:50:00,17.11,17.11,17.11,17.11,6588.0,15.6897,15.6897,15.6897,15.6897,6588.0
2016-12-27 10:55:00,17.11,17.12,17.11,17.11,6400.0,15.6897,15.6989,15.6897,15.6897,6400.0
2016-12-27 11:00:00,17.12,17.14,17.12,17.14,19584.0,15.6989,15.7172,15.6989,15.7172,19584.0
2016-12-27 11:05:00,17.13,17.14,17.12,17.12,13604.0,15.7081,15.7172,15.6989,15.6989,13604.0
2016-12-27 11:10:00,17.11,17.11,17.11,17.11,5600.0,15.6897,15.6897,15.6897,15.6897,5600.0
2016-12-27 11:15:00,17.1,17.11,17.1,17.1,7260.0,15.6805,15.6897,15.6805,15.6805,7260.0
2016-12-27 11:20:00,17.1,17.1,17.1,17.1,3116.0,15.6805,15.6805,15.6805,15.6805,3116.0
2016-12-27 11:25:00,17.1,17.11,17.1,17.11,4400.0,15.6805,15.6897,15.6805,15.6897,4400.0
2016-12-27 11:30:00,17.12,17.12,17.11,17.12,1600.0,15.6989,15.6989,15.6897,15.6989,1600.0
2016-12-27 11:35:00,17.12,17.12,17.11,17.11,7840.0,15.6989,15.6989,15.6897,15.6897,7840.0
2016-12-27 11:40:00,17.11,17.12,17.11,17.11,11700.0,15.6897,15.6989,15.6897,15.6897,11700.0
2016-12-27 11:45:00,17.11,17.11,17.1,17.1,6400.0,15.6897,15.6897,15.6805,15.6805,6400.0
2016-12-27 11:50:00,17.1,17.1,17.1,17.1,28548.0,15.6805,15.6805,15.6805,15.6805,28548.0
2016-12-27 11:55:00,17.1,17.1,17.09,17.1,12556.0,15.6805,15.6805,15.6714,15.6805,12556.0
2016-12-27 12:00:00,17.09,17.1,17.08,17.08,9660.0,15.6714,15.6805,15.6622,15.6622,9660.0
2016-12-27 12:05:00,17.08,17.09,17.08,17.08,7180.0,15.6622,15.6714,15.6622,15.6622,7180.0
2016-12-27 12:10:00,17.08,17.08,17.08,17.08,4000.0,15.6622,15.6622,15.6622,15.6622,4000.0
2016-12-27 12:15:00,17.09,17.09,17.09,17.09,400.0,15.6714,15.6714,15.6714,15.6714,400.0
2016-12-27 12:20:00,17.08,17.09,17.08,17.08,5200.0,15.6622,15.6714,15.6622,15.6622,5200.0
2016-12-27 12:25:00,17.08,17.1,17.08,17.1,5200.0,15.6622,15.6805,15.6622,15.6805,5200.0
2016-12-27 12:30:00,17.09,17.09,17.09,17.09,1200.0,15.6714,15.6714,15.6714,15.6714,1200.0
2016-12-27 12:35:00,17.09,17.09,17.08,17.08,14000.0,15.6714,15.6714,15.6622,15.6622,14000.0
2016-12-27 12:40:00,17.08,17.09,17.08,17.08,3960.0,15.6622,15.6714,15.6622,15.6622,3960.0
2016-12-27 12:45:00,17.09,17.09,17.08,17.09,9040.0,15.6714,15.6714,15.6622,15.6714,9040.0
2016-12-27 12:50:00,17.09,17.09,17.09,17.09,2400.0,15.6714,15.6714,15.6714,15.6714,2400.0
2016-12-27 12:55:00,17.09,17.09,17.08,17.08,4832.0,15.6714,15.6714,15.6622,15.6622,4832.0
2016-12-27 13:00:00,17.08,17.09,17.08,17.09,3600.0,15.6622,15.6714,15.6622,15.6714,3600.0
2016-12-27 13:05:00,17.09,17.09,17.08,17.08,2400.0,15.6714,15.6714,15.6622,15.6622,2400.0
2016-12-27 13:10:00,17.08,17.09,17.08,17.08,6800.0,15.6622,15.6714,15.6622,15.6622,6800.0
2016-12-27 13:15:00,17.08,17.08,17.08,17.08,10800.0,15.6622,15.6622,15.6622,15.6622,10800.0
2016-12-27 13:20:00,17.08,17.09,17.08,17.08,6000.0,15.6622,15.6714,15.6622,15.6622,6000.0
2016-12-27 13:25:00,17.08,17.09,17.08,17.08,4748.0,15.6622,15.6714,15.6622,15.6622,4748.0
2016-12-27 13:30:00,17.08,17.09,17.08,17.09,6400.0,15.6622,15.6714,15.6622,15.6714,6400.0
2016-12-27 13:35:00,17.09,17.09,17.09,17.09,4984.0,15.6714,15.6714,15.6714,15.6714,4984.0
2016-12-27 13:40:00,17.09,17.09,17.09,17.09,13116.0,15.6714,15.6714,15.6714,15.6714,13116.0
2016-12-27 13:45:00,17.09,17.09,17.08,17.08,12400.0,15.6714,15.6714,15.6622,15.6622,12400.0
2016-12-27 13:50:00,17.08,17.09,17.07,17.08,16428.0,15.6622,15.6714,15.653,15.6622,16428.0
2016-12-27 13:55:00,17.07,17.09,17.07,17.08,10228.0,15.653,15.6714,15.653,15.6622,10228.0
2016-12-27 14:00:00,17.08,17.09,17.07,17.09,10844.0,15.6622,15.6714,15.653,15.6714,10844.0
2016-12-27 14:05:00,17.08,17.08,17.07,17.08,5936.0,15.6622,15.6622,15.653,15.6622,5936.0
2016-12-27 14:10:00,17.08,17.08,17.08,17.08,4180.0,15.6622,15.6622,15.6622,15.6622,4180.0
2016-12-27 14:15:00,17.08,17.09,17.08,17.09,7372.0,15.6622,15.6714,15.6622,15.6714,7372.0
2016-12-27 14:20:00,17.09,17.1,17.09,17.09,4400.0,15.6714,15.6805,15.6714,15.6714,4400.0
2016-12-27 14:25:00,17.09,17.1,17.09,17.09,8920.0,15.6714,15.6805,15.6714,15.6714,8920.0
2016-12-27 14:30:00,17.09,17.1,17.09,17.09,5440.0,15.6714,15.6805,15.6714,15.6714,5440.0
2016-12-27 14:35:00,17.09,17.1,17.09,17.09,7348.0,15.6714,15.6805,15.6714,15.6714,7348.0
2016-12-27 14:40:00,17.09,17.09,17.09,17.09,1200.0,15.6714,15.6714,15.6714,15.6714,1200.0
2016-12-27 14:45:00,17.09,17.09,17.09,17.09,6800.0,15.6714,15.6714,15.6714,15.6714,6800.0
2016-12-27 14:50:00,17.09,17.09,17.08,17.08,10436.0,15.6714,15.6714,15.6622,15.6622,10436.0
2016-12-27 14:55:00,17.08,17.09,17.08,17.08,11000.0,15.6622,15.6714,15.6622,15.6622,11000.0
2016-12-27 15:00:00,17.08,17.1,17.08,17.09,12612.0,15.6622,15.6805,15.6622,15.6714,12612.0
2016-12-27 15:05:00,17.09,17.1,17.09,17.09,13864.0,15.6714,15.6805,15.6714,15.6714,13864.0
2016-12-27 15:10:00,17.09,17.1,17.09,17.1,25260.0,15.6714,15.6805,15.6714,15.6805,25260.0
2016-12-27 15:15:00,17.1,17.1,17.09,17.09,18400.0,15.6805,15.6805,15.6714,15.6714,18400.0
2016-12-27 15:20:00,17.1,17.1,17.09,17.1,29588.0,15.6805,15.6805,15.6714,15.6805,29588.0
2016-12-27 15:25:00,17.1,17.1,17.1,17.1,23200.0,15.6805,15.6805,15.6805,15.6805,23200.0
2016-12-27 15:30:00,17.1,17.1,17.1,17.1,50624.0,15.6805,15.6805,15.6805,15.6805,50624.0
2016-12-27 15:35:00,17.1,17.1,17.1,17.1,42728.0,15.6805,15.6805,15.6805,15.6805,42728.0
2016-12-27 15:40:00,17.1,17.11,17.1,17.1,27296.0,15.6805,15.6897,15.6805,15.6805,27296.0
2016-12-27 15:45:00,17.1,17.11,17.08,17.09,62772.0,15.6805,15.6897,15.6622,15.6714,62772.0
2016-12-27 15:50:00,17.09,17.1,17.09,17.09,24452.0,15.6714,15.6805,15.6714,15.6714,24452.0
2016-12-27 15:55:00,17.09,17.09,17.08,17.09,120304.0,15.6714,15.6714,15.6622,15.6714,120304.0
2016-12-28 09:30:00,17.09,17.09,17.04,17.04,35772.0,15.6714,15.6714,15.6255,15.6255,35772.0
2016-12-28 09:35:00,17.04,17.07,17.04,17.06,17740.0,15.6255,15.653,15.6255,15.6439,17740.0
2016-12-28 09:40:00,17.06,17.07,17.04,17.05,64880.0,15.6439,15.653,15.6255,15.6347,64880.0
2016-12-28 09:45:00,17.04,17.08,17.04,17.06,15600.0,15.6255,15.6622,15.6255,15.6439,15600.0
2016-12-28 09:50:00,17.06,17.07,17.05,17.07,9760.0,15.6439,15.653,15.6347,15.653,9760.0
2016-12-28 09:55:00,17.05,17.06,17.03,17.03,12000.0,15.6347,15.6439,15.6164,15.6164,12000.0
2016-12-28 10:00:00,17.03,17.04,16.99,17.01,26304.0,15.6164,15.6255,15.5797,15.598,26304.0
2016-12-28 10:05:00,17.01,17.01,17.0,17.01,7200.0,15.598,15.598,15.5888,15.598,7200.0
2016-12-28 10:10:00,17.01,17.01,16.99,17.01,20844.0,15.598,15.598,15.5797,15.598,20844.0
2016-12-28 10:15:00,17.0,17.02,17.0,17.0,11000.0,15.5888,15.6072,15.5888,15.5888,11000.0
2016-12-28 10:20:00,16.99,17.0,16.98,16.99,4000.0,15.5797,15.5888,15.5705,15.5797,4000.0
2016-12-28 10:25:00,16.99,16.99,16.98,16.99,10400.0,15.5797,15.5797,15.5705,15.5797,10400.0
2016-12-28 10:30:00,16.99,16.99,16.98,16.98,11200.0,15.5797,15.5797,15.5705,15.5705,11200.0
2016-12-28 10:35:00,16.98,16.99,16.97,16.97,5600.0,15.5705,15.5797,15.5613,15.5613,5600.0
2016-12-28 10:40:00,16.97,16.97,16.96,16.96,10860.0,15.5613,15.5613,15.5522,15.5522,10860.0
2016-12-28 10:45:00,16.96,16.96,16.95,16.96,8000.0,15.5522,15.5522,15.543,15.5522,8000.0
2016-12-28 10:50:00,16.96,16.97,16.96,16.96,10480.0,15.5522,15.5613,15.5522,15.5522,10480.0
2016-12-28 10:55:00,16.96,16.98,16.96,16.97,15392.0,15.5522,15.5705,15.5522,15.5613,15392.0
2016-12-28 11:00:00,16.98,16.99,16.98,16.99,11640.0,15.5705,15.5797,15.5705,15.5797,11640.0
2016-12-28 11:05:00,17.0,17.0,16.99,17.0,5600.0,15.5888,15.5888,15.5797,15.5888,5600.0
2016-12-28 11:10:00,16.99,17.0,16.99,16.99,9200.0,15.5797,15.5888,15.5797,15.5797,9200.0
2016-12-28 11:15:00,16.99,17.0,16.98,17.0,27376.0,15.5797,15.5888,15.5705,15.5888,27376.0
2016-12-28 11:20:00,16.99,17.02,16.99,17.02,5736.0,15.5797,15.6072,15.5797,15.6072,5736.0
2016-12-28 11:25:00,17.02,17.03,17.02,17.02,16800.0,15.6072,15.6164,15.6072,15.6072,16800.0
2016-12-28 11:30:00,17.02,17.03,17.02,17.03,9200.0,15.6072,15.6164,15.6072,15.6164,9200.0
2016-12-28 11:35:00,17.03,17.03,17.02,17.02,14400.0,15.6164,15.6164,15.6072,15.6072,14400.0
2016-12-28 11:40:00,17.02,17.03,17.02,17.02,8000.0,15.6072,15.6164,15.6072,15.6072,8000.0
2016-12-28 11:45:00,17.02,17.03,17.02,17.03,19300.0,15.6072,15.6164,15.6072,15.6164,19300.0
2016-12-28 11:50:00,17.02,17.03,17.02,17.03,10096.0,15.6072,15.6164,15.6072,15.6164,10096.0
2016-12-28 11:55:00,17.03,17.03,17.02,17.02,13200.0,15.6164,15.6164,15.6072,15.6072,13200.0
2016-12-28 12:00:00,17.02,17.02,17.0,17.0,20504.0,15.6072,15.6072,15.5888,15.5888,20504.0
2016-12-28 12:05:00,17.0,17.0,16.99,17.0,16912.0,15.5888,15.5888,15.5797,15.5888,16912.0
2016-12-28 12:10:00,16.99,16.99,16.97,16.97,10080.0,15.5797,15.5797,15.5613,15.5613,10080.0
2016-12-28 12:15:00,16.96,16.98,16.96,16.98,8344.0,15.5522,15.5705,15.5522,15.5705,8344.0
2016-12-28 12:20:00,16.98,16.98,16.96,16.97,15600.0,15.5705,15.5705,15.5522,15.5613,15600.0
2016-12-28 12:25:00,16.96,16.97,16.95,16.97,11164.0,15.5522,15.5613,15.543,15.5613,11164.0
2016-12-28 12:30:00,16.96,16.96,16.95,16.95,6000.0,15.5522,15.5522,15.543,15.543,6000.0
2016-12-28 12:35:00,16.94,16.94,16.94,16.94,5824.0,15.5338,15.5338,15.5338,15.5338,5824.0
2016-12-28 12:40:00,16.94,16.95,16.93,16.93,11048.0,15.5338,15.543,15.5247,15.5247,11048.0
2016-12-28 12:45:00,16.93,16.93,16.92,16.92,2820.0,15.5247,15.5247,15.5155,15.5155,2820.0
2016-12-28 12:50:00,16.92,16.94,16.92,16.94,8760.0,15.5155,15.5338,15.5155,15.5338,8760.0
2016-12-28 12:55:00,16.93,16.93,16.92,16.92,2000.0,15.5247,15.5247,15.5155,15.5155,2000.0
2016-12-28 13:00:00,16.93,16.93,16.92,16.93,7200.0,15.5247,15.5247,15.5155,15.5247,7200.0
2016-12-28 13:05:00,16.92,16.93,16.92,16.93,6128.0,15.5155,15.5247,15.5155,15.5247,6128.0
2016-12-28 13:10:00,16.93,16.94,16.93,16.94,1600.0,15.5247,15.5338,15.5247,15.5338,1600.0
2016-12-28 13:15:00,16.94,16.95,16.94,16.95,8464.0,15.5338,15.543,15.5338,15.543,8464.0
2016-12-28 13:20:00,16.95,16.96,16.94,16.96,12616.0,15.543,15.5522,15.5338,15.5522,12616.0
2016-12-28 13:25:00,16.95,16.96,16.95,16.95,16268.0,15.543,15.5522,15.543,15.543,16268.0
2016-12-28 13:30:00,16.95,16.96,16.95,16.96,5836.0,15.543,15.5522,15.543,15.5522,5836.0
2016-12-28 13:35:00,16.96,16.96,16.95,16.95,3272.0,15.5522,15.5522,15.543,15.543,3272.0
2016-12-28 13:40:00,16.96,16.96,16.93,16.93,28068.0,15.5522,15.5522,15.5247,15.5247,28068.0
2016-12-28 13:45:00,16.93,16.93,16.92,16.93,10164.0,15.5247,15.5247,15.5155,15.5247,10164.0
2016-12-28 13:50:00,16.93,16.93,16.92,16.93,12976.0,15.5247,15.5247,15.5155,15.5247,12976.0
2016-12-28 13:55:00,16.92,16.92,16.91,16.92,23928.0,15.5155,15.5155,15.5063,15.5155,23928.0
2016-12-28 14:00:00,16.92,16.95,16.92,16.95,29144.0,15.5155,15.543,15.5155,15.543,29144.0
2016-12-28 14:05:00,16.94,16.94,16.93,16.94,10000.0,15.5338,15.5338,15.5247,15.5338,10000.0
2016-12-28 14:10:00,16.96,16.96,16.93,16.93,25488.0,15.5522,15.5522,15.5247,15.5247,25488.0
2016-12-28 14:15:00,16.93,16.93,16.92,16.93,5236.0,15.5247,15.5247,15.5155,15.5247,5236.0
2016-12-28 14:20:00,16.93,16.93,16.92,16.92,13684.0,15.5247,15.5247,15.5155,15.5155,13684.0
2016-12-28 14:25:00,16.92,16.93,16.92,16.93,11696.0,15.5155,15.5247,15.5155,15.5247,11696.0
2016-12-28 14:30:00,16.93,16.94,16.93,16.93,68664.0,15.5247,15.5338,15.5247,15.5247,68664.0
2016-12-28 14:35:00,16.93,16.93,16.91,16.91,22136.0,15.5247,15.5247,15.5063,15.5063,22136.0
2016-12-28 14:40:00,16.91,16.91,16.9,16.9,32004.0,15.5063,15.5063,15.4971,15.4971,32004.0
2016-12-28 14:45:00,16.9,16.91,16.89,16.9,13272.0,15.4971,15.5063,15.488,15.4971,13272.0
2016-12-28 14:50:00,16.9,16.9,16.89,16.9,35656.0,15.4971,15.4971,15.488,15.4971,35656.0
2016-12-28 14:55:00,16.9,16.92,16.9,16.92,15192.0,15.4971,15.5155,15.4971,15.5155,15192.0
2016-12-28 15:00:00,16.91,16.92,16.91,16.92,14844.0,15.5063,15.5155,15.5063,15.5155,14844.0
2016-12-28 15:05:00,16.92,16.92,16.91,16.92,19684.0,15.5155,15.5155,15.5063,15.5155,19684.0
2016-12-28 15:10:00,16.92,16.92,16.92,16.92,7384.0,15.5155,15.5155,15.5155,15.5155,7384.0
2016-12-28 15:15:00,16.92,16.92,16.91,16.91,18128.0,15.5155,15.5155,15.5063,15.5063,18128.0
2016-12-28 15:20:00,16.91,16.92,16.91,16.92,16756.0,15.5063,15.5155,15.5063,15.5155,16756.0
2016-12-28 15:25:00,16.92,16.93,16.92,16.92,26600.0,15.5155,15.5247,15.5155,15.5155,26600.0
2016-12-28 15:30:00,16.92,16.92,16.9,16.91,57060.0,15.5155,15.5155,15.4971,15.5063,57060.0
2016-12-28 15:35:00,16.91,16.91,16.9,16.9,28520.0,15.5063,15.5063,15.4971,15.4971,28520.0
2016-12-28 15:40:00,16.91,16.91,16.89,16.9,48868.0,15.5063,15.5063,15.488,15.4971,48868.0
2016-12-28 15:45:00,16.89,16.9,16.88,16.89,71728.0,15.488,15.4971,15.4788,15.488,71728.0
2016-12-28 15:50:00,16.89,16.91,16.89,16.91,87324.0,15.488,15.5063,15.488,15.5063,87324.0
2016-12-28 15:55:00,16.91,16.92,16.89,16.9,172432.0,15.5063,15.5155,15.488,15.4971,172432.0
2016-12-29 09:30:00,16.92,16.97,16.92,16.97,37996.0,15.5155,15.5613,15.5155,15.5613,37996.0
2016-12-29 09:35:00,16.99,17.0,16.99,16.99,4000.0,15.5797,15.5888,15.5797,15.5797,4000.0
2016-12-29 09:40:00,17.0,17.0,16.96,16.96,9200.0,15.5888,15.5888,15.5522,15.5522,9200.0
2016-12-29 09:45:00,16.95,16.95,16.91,16.91,16000.0,15.543,15.543,15.5063,15.5063,16000.0
2016-12-29 09:50:00,16.92,16.93,16.92,16.93,8408.0,15.5155,15.5247,15.5155,15.5247,8408.0
2016-12-29 09:55:00,16.93,16.93,16.92,16.92,8448.0,15.5247,15.5247,15.5155,15.5155,8448.0
2016-12-29 10:00:00,16.92,16.94,16.91,16.93,11360.0,15.5155,15.5338,15.5063,15.5247,11360.0
2016-12-29 10:05:00,16.92,16.92,16.9,16.91,16888.0,15.5155,15.5155,15.4971,15.5063,16888.0
2016-12-29 10:10:00,16.91,16.92,16.9,16.92,6044.0,15.5063,15.5155,15.4971,15.5155,6044.0
2016-12-29 10:15:00,16.92,16.95,16.91,16.93,10000.0,15.5155,15.543,15.5063,15.5247,10000.0
2016-12-29 10:20:00,16.93,16.94,16.92,16.93,14508.0,15.5247,15.5338,15.5155,15.5247,14508.0
2016-12-29 10:25:00,16.94,16.96,16.94,16.95,15092.0,15.5338,15.5522,15.5338,15.543,15092.0
2016-12-29 10:30:00,16.95,16.95,16.93,16.93,8800.0,15.543,15.543,15.5247,15.5247,8800.0
2016-12-29 10:35:00,16.93,16.95,16.93,16.93,8520.0,15.5247,15.543,15.5247,15.5247,8520.0
2016-12-29 10:40:00,16.92,16.92,16.91,16.92,21004.0,15.5155,15.5155,15.5063,15.5155,21004.0
2016-12-29 10:45:00,16.92,16.93,16.91,16.91,21136.0,15.5155,15.5247,15.5063,15.5063,21136.0
2016-12-29 10:50:00,16.9,16.9,16.88,16.89,26040.0,15.4971,15.4971,15.4788,15.488,26040.0
2016-12-29 10:55:00,16.89,16.89,16.87,16.87,32020.0,15.488,15.488,15.4696,15.4696,32020.0
2016-12-29 11:00:00,16.87,16.88,16.86,16.86,20000.0,15.4696,15.4788,15.4605,15.4605,20000.0
2016-12-29 11:05:00,16.86,16.86,16.85,16.85,19508.0,15.4605,15.4605,15.4513,15.4513,19508.0
2016-12-29 11:10:00,16.85,16.86,16.85,16.86,10024.0,15.4513,15.4605,15.4513,15.4605,10024.0
2016-12-29 11:15:00,16.87,16.87,16.85,16.85,7140.0,15.4696,15.4696,15.4513,15.4513,7140.0
2016-12-29 11:20:00,16.86,16.86,16.85,16.86,7200.0,15.4605,15.4605,15.4513,15.4605,7200.0
2016-12-29 11:25:00,16.86,16.87,16.84,16.86,71312.0,15.4605,15.4696,15.4421,15.4605,71312.0
2016-12-29 11:30:00,16.86,16.87,16.86,16.87,11672.0,15.4605,15.4696,15.4605,15.4696,11672.0
2016-12-29 11:35:00,16.87,16.88,16.86,16.87,38240.0,15.4696,15.4788,15.4605,15.4696,38240.0
2016-12-29 11:40:00,16.86,16.87,16.86,16.86,11620.0,15.4605,15.4696,15.4605,15.4605,11620.0
2016-12-29 11:45:00,16.86,16.86,16.85,16.85,13600.0,15.4605,15.4605,15.4513,15.4513,13600.0
2016-12-29 11:50:00,16.85,16.85,16.83,16.83,13620.0,15.4513,15.4513,15.433,15.433,13620.0
2016-12-29 11:55:00,16.83,16.83,16.83,16.83,4000.0,15.433,15.433,15.433,15.433,4000.0
2016-12-29 12:00:00,16.83,16.83,16.81,16.82,25308.0,15.433,15.433,15.4146,15.4238,25308.0
2016-12-29 12:05:00,16.82,16.82,16.79,16.8,29684.0,15.4238,15.4238,15.3963,15.4054,29684.0
2016-12-29 12:10:00,16.8,16.8,16.79,16.8,22572.0,15.4054,15.4054,15.3963,15.4054,22572.0
2016-12-29 12:15:00,16.8,16.82,16.8,16.82,9600.0,15.4054,15.4238,15.4054,15.4238,9600.0
2016-12-29 12:20:00,16.83,16.83,16.81,16.82,16036.0,15.433,15.433,15.4146,15.4238,16036.0
2016-12-29 12:25:00,16.82,16.84,16.82,16.84,7720.0,15.4238,15.4421,15.4238,15.4421,7720.0
2016-12-29 12:30:00,16.84,16.84,16.83,16.83,10400.0,15.4421,15.4421,15.433,15.433,10400.0
2016-12-29 12:35:00,16.83,16.83,16.82,16.83,10800.0,15.433,15.433,15.4238,15.433,10800.0
2016-12-29 12:40:00,16.83,16.84,16.83,16.83,14180.0,15.433,15.4421,15.433,15.433,14180.0
2016-12-29 12:45:00,16.84,16.86,16.84,16.86,9460.0,15.4421,15.4605,15.4421,15.4605,9460.0
2016-12-29 12:50:00,16.85,16.86,16.85,16.86,9600.0,15.4513,15.4605,15.4513,15.4605,9600.0
2016-12-29 12:55:00,16.86,16.86,16.84,16.84,16804.0,15.4605,15.4605,15.4421,15.4421,16804.0
2016-12-29 13:00:00,16.84,16.84,16.84,16.84,6560.0,15.4421,15.4421,15.4421,15.4421,6560.0
2016-12-29 13:05:00,16.84,16.84,16.84,16.84,13600.0,15.4421,15.4421,15.4421,15.4421,13600.0
2016-12-29 13:10:00,16.84,16.84,16.82,16.82,7200.0,15.4421,15.4421,15.4238,15.4238,7200.0
2016-12-29 13:15:00,16.83,16.85,16.83,16.84,29808.0,15.433,15.4513,15.433,15.4421,29808.0
2016-12-29 13:20:00,16.84,16.85,16.84,16.84,13256.0,15.4421,15.4513,15.4421,15.4421,13256.0
2016-12-29 13:25:00,16.84,16.85,16.84,16.85,8400.0,15.4421,15.4513,15.4421,15.4513,8400.0
2016-12-29 13:30:00,16.85,16.85,16.84,16.84,13228.0,15.4513,15.4513,15.4421,15.4421,13228.0
2016-12-29 13:35:00,16.84,16.84,16.83,16.84,16400.0,15.4421,15.4421,15.433,15.4421,16400.0
2016-12-29 13:40:00,16.84,16.84,16.82,16.83,14500.0,15.4421,15.4421,15.4238,15.433,14500.0
2016-12-29 13:45:00,16.83,16.83,16.82,16.82,20000.0,15.433,15.433,15.4238,15.4238,20000.0
2016-12-29 13:50:00,16.82,16.83,16.82,16.83,10000.0,15.4238,15.433,15.4238,15.433,10000.0
2016-12-29 13:55:00,16.83,16.84,16.83,16.84,11600.0,15.433,15.4421,15.433,15.4421,11600.0
2016-12-29 14:00:00,16.84,16.88,16.84,16.87,24544.0,15.4421,15.4788,15.4421,15.4696,24544.0
2016-12-29 14:05:00,16.87,16.87,16.86,16.87,21128.0,15.4696,15.4696,15.4605,15.4696,21128.0
2016-12-29 14:10:00,16.87,16.87,16.85,16.85,19156.0,15.4696,15.4696,15.4513,15.4513,19156.0
2016-12-29 14:15:00,16.85,16.86,16.85,16.85,24460.0,15.4513,15.4605,15.4513,15.4513,24460.0
2016-12-29 14:20:00,16.86,16.86,16.86,16.86,18452.0,15.4605,15.4605,15.4605,15.4605,18452.0
2016-12-29 14:25:00,16.86,16.86,16.85,16.85,26780.0,15.4605,15.4605,15.4513,15.4513,26780.0
2016-12-29 14:30:00,16.85,16.86,16.84,16.84,27628.0,15.4513,15.4605,15.4421,15.4421,27628.0
2016-12-29 14:35:00,16.84,16.85,16.84,16.84,22480.0,15.4421,15.4513,15.4421,15.4421,22480.0
2016-12-29 14:40:00,16.85,16.85,16.83,16.84,26332.0,15.4513,15.4513,15.433,15.4421,26332.0
2016-12-29 14:45:00,16.84,16.86,16.84,16.84,16024.0,15.4421,15.4605,15.4421,15.4421,16024.0
2016-12-29 14:50:00,16.85,16.87,16.84,16.86,25004.0,15.4513,15.4696,15.4421,15.4605,25004.0
2016-12-29 14:55:00,16.86,16.86,16.86,16.86,18320.0,15.4605,15.4605,15.4605,15.4605,18320.0
2016-12-29 15:00:00,16.86,16.87,16.86,16.86,22908.0,15.4605,15.4696,15.4605,15.4605,22908.0
2016-12-29 15:05:00,16.86,16.86,16.86,16.86,28864.0,15.4605,15.4605,15.4605,15.4605,28864.0
2016-12-29 15:10:00,16.86,16.87,16.86,16.87,18068.0,15.4605,15.4696,15.4605,15.4696,18068.0
2016-12-29 15:15:00,16.87,16.89,16.87,16.89,25852.0,15.4696,15.488,15.4696,15.488,25852.0
2016-12-29 15:20:00,16.89,16.9,16.89,16.9,18800.0,15.488,15.4971,15.488,15.4971,18800.0
2016-12-29 15:25:00,16.9,16.9,16.89,16.9,52192.0,15.4971,15.4971,15.488,15.4971,52192.0
2016-12-29 15:30:00,16.9,16.91,16.9,16.9,30480.0,15.4971,15.5063,15.4971,15.4971,30480.0
2016-12-29 15:35:00,16.9,16.9,16.89,16.9,51504.0,15.4971,15.4971,15.488,15.4971,51504.0
2016-12-29 15:40:00,16.9,16.91,16.9,16.9,51436.0,15.4971,15.5063,15.4971,15.4971,51436.0
2016-12-29 15:45:00,16.9,16.91,16.9,16.9,49152.0,15.4971,15.5063,15.4971,15.4971,49152.0
2016-12-29 15:50:00,16.9,16.91,16.9,16.9,80076.0,15.4971,15.5063,15.4971,15.4971,80076.0
2016-12-29 15:55:00,16.9,16.91,16.89,16.9,147380.0,15.4971,15.5063,15.488,15.4971,147380.0
2016-12-30 09:30:00,16.97,16.97,16.91,16.91,27948.0,15.5613,15.5613,15.5063,15.5063,27948.0
2016-12-30 09:35:00,16.9,16.9,16.85,16.85,5600.0,15.4971,15.4971,15.4513,15.4513,5600.0
2016-12-30 09:40:00,16.88,16.89,16.85,16.86,14400.0,15.4788,15.488,15.4513,15.4605,14400.0
2016-12-30 09:45:00,16.86,16.87,16.84,16.86,12800.0,15.4605,15.4696,15.4421,15.4605,12800.0
2016-12-30 09:50:00,16.86,16.86,16.85,16.86,11312.0,15.4605,15.4605,15.4513,15.4605,11312.0
2016-12-30 09:55:00,16.85,16.86,16.81,16.81,28824.0,15.4513,15.4605,15.4146,15.4146,28824.0
2016-12-30 10:00:00,16.81,16.81,16.76,16.78,81912.0,15.4146,15.4146,15.3688,15.3871,81912.0
2016-12-30 10:05:00,16.77,16.8,16.77,16.8,31156.0,15.3779,15.4054,15.3779,15.4054,31156.0
2016-12-30 10:10:00,16.8,16.85,16.8,16.84,15804.0,15.4054,15.4513,15.4054,15.4421,15804.0
2016-12-30 10:15:00,16.84,16.86,16.84,16.84,22400.0,15.4421,15.4605,15.4421,15.4421,22400.0
2016-12-30 10:20:00,16.84,16.85,16.82,16.82,13404.0,15.4421,15.4513,15.4238,15.4238,13404.0
2016-12-30 10:25:00,16.82,16.84,16.82,16.83,18060.0,15.4238,15.4421,15.4238,15.433,18060.0
2016-12-30 10:30:00,16.83,16.85,16.83,16.84,7068.0,15.433,15.4513,15.433,15.4421,7068.0
2016-12-30 10:35:00,16.84,16.84,16.82,16.82,15180.0,15.4421,15.4421,15.4238,15.4238,15180.0
2016-12-30 10:40:00,16.83,16.84,16.83,16.83,9292.0,15.433,15.4421,15.433,15.433,9292.0
2016-12-30 10:45:00,16.82,16.83,16.82,16.83,11000.0,15.4238,15.433,15.4238,15.433,11000.0
2016-12-30 10:50:00,16.83,16.84,16.83,16.84,13000.0,15.433,15.4421,15.433,15.4421,13000.0
2016-12-30 10:55:00,16.84,16.86,16.84,16.85,14668.0,15.4421,15.4605,15.4421,15.4513,14668.0
2016-12-30 11:00:00,16.85,16.85,16.84,16.84,13508.0,15.4513,15.4513,15.4421,15.4421,13508.0
2016-12-30 11:05:00,16.85,16.85,16.83,16.85,13356.0,15.4513,15.4513,15.433,15.4513,13356.0
2016-12-30 11:10:00,16.84,16.86,16.84,16.85,16956.0,15.4421,15.4605,15.4421,15.4513,16956.0
2016-12-30 11:15:00,16.86,16.86,16.84,16.84,20780.0,15.4605,15.4605,15.4421,15.4421,20780.0
2016-12-30 11:20:00,16.85,16.87,16.85,16.86,9832.0,15.4513,15.4696,15.4513,15.4605,9832.0
2016-12-30 11:25:00,16.86,16.89,16.86,16.88,22416.0,15.4605,15.488,15.4605,15.4788,22416.0
2016-12-30 11:30:00,16.88,16.88,16.87,16.87,10204.0,15.4788,15.4788,15.4696,15.4696,10204.0
2016-12-30 11:35:00,16.88,16.88,16.86,16.86,16880.0,15.4788,15.4788,15.4605,15.4605,16880.0
2016-12-30 11:40:00,16.86,16.87,16.86,16.86,20000.0,15.4605,15.4696,15.4605,15.4605,20000.0
2016-12-30 11:45:00,16.86,16.86,16.86,16.86,21316.0,15.4605,15.4605,15.4605,15.4605,21316.0
2016-12-30 11:50:00,16.87,16.87,16.86,16.86,16900.0,15.4696,15.4696,15.4605,15.4605,16900.0
2016-12-30 11:55:00,16.86,16.86,16.86,16.86,10588.0,15.4605,15.4605,15.4605,15.4605,10588.0
2016-12-30 12:00:00,16.86,16.86,16.82,16.83,11140.0,15.4605,15.4605,15.4238,15.433,11140.0
2016-12-30 12:05:00,16.83,16.83,16.82,16.83,8408.0,15.433,15.433,15.4238,15.433,8408.0
2016-12-30 12:10:00,16.83,16.85,16.83,16.85,8600.0,15.433,15.4513,15.433,15.4513,8600.0
2016-12-30 12:15:00,16.85,16.85,16.84,16.85,4580.0,15.4513,15.4513,15.4421,15.4513,4580.0
2016-12-30 12:20:00,16.85,16.85,16.85,16.85,2400.0,15.4513,15.4513,15.4513,15.4513,2400.0
2016-12-30 12:25:00,16.84,16.84,16.83,16.84,7688.0,15.4421,15.4421,15.433,15.4421,7688.0
2016-12-30 12:30:00,16.84,16.84,16.83,16.84,6400.0,15.4421,15.4421,15.433,15.4421,6400.0
2016-12-30 12:35:00,16.84,16.84,16.83,16.83,7608.0,15.4421,15.4421,15.433,15.433,7608.0
2016-12-30 12:40:00,16.83,16.83,16.82,16.82,6380.0,15.433,15.433,15.4238,15.4238,6380.0
2016-12-30 12:45:00,16.83,16.83,16.82,16.83,6400.0,15.433,15.433,15.4238,15.433,6400.0
2016-12-30 12:50:00,16.82,16.82,16.8,16.82,10660.0,15.4238,15.4238,15.4054,15.4238,10660.0
2016-12-30 12:55:00,16.82,16.82,16.81,16.82,4800.0,15.4238,15.4238,15.4146,15.4238,4800.0
2016-12-30 13:00:00,16.82,16.83,16.82,16.83,7200.0,15.4238,15.433,15.4238,15.433,7200.0
2016-12-30 13:05:00,16.82,16.83,16.82,16.82,13600.0,15.4238,15.433,15.4238,15.4238,13600.0
2016-12-30 13:10:00,16.82,16.83,16.82,16.83,8656.0,15.4238,15.433,15.4238,15.433,8656.0
2016-12-30 13:15:00,16.83,16.85,16.83,16.85,10196.0,15.433,15.4513,15.433,15.4513,10196.0
2016-12-30 13:20:00,16.85,16.86,16.85,16.86,15804.0,15.4513,15.4605,15.4513,15.4605,15804.0
2016-12-30 13:25:00,16.86,16.86,16.85,16.85,10196.0,15.4605,15.4605,15.4513,15.4513,10196.0
2016-12-30 13:30:00,16.85,16.85,16.85,16.85,3776.0,15.4513,15.4513,15.4513,15.4513,3776.0
2016-12-30 13:35:00,16.85,16.85,16.84,16.84,16400.0,15.4513,15.4513,15.4421,15.4421,16400.0
2016-12-30 13:40:00,16.84,16.84,16.83,16.83,9576.0,15.4421,15.4421,15.433,15.433,9576.0
2016-12-30 13:45:00,16.83,16.84,16.82,16.83,9996.0,15.433,15.4421,15.4238,15.433,9996.0
2016-12-30 13:50:00,16.83,16.84,16.83,16.84,10760.0,15.433,15.4421,15.433,15.4421,10760.0
2016-12-30 13:55:00,16.84,16.84,16.83,16.83,9968.0,15.4421,15.4421,15.433,15.433,9968.0
2016-12-30 14:00:00,16.83,16.84,16.83,16.84,15336.0,15.433,15.4421,15.433,15.4421,15336.0
2016-12-30 14:05:00,16.84,16.84,16.84,16.84,28468.0,15.4421,15.4421,15.4421,15.4421,28468.0
2016-12-30 14:10:00,16.84,16.84,16.82,16.82,40576.0,15.4421,15.4421,15.4238,15.4238,40576.0
2016-12-30 14:15:00,16.82,16.83,16.82,16.83,36572.0,15.4238,15.433,15.4238,15.433,36572.0
2016-12-30 14:20:00,16.83,16.83,16.82,16.82,14148.0,15.433,15.433,15.4238,15.4238,14148.0
2016-12-30 14:25:00,16.82,16.83,16.82,16.82,27872.0,15.4238,15.433,15.4238,15.4238,27872.0
2016-12-30 14:30:00,16.82,16.82,16.81,16.82,13468.0,15.4238,15.4238,15.4146,15.4238,13468.0
2016-12-30 14:35:00,16.81,16.82,16.81,16.81,20932.0,15.4146,15.4238,15.4146,15.4146,20932.0
2016-12-30 14:40:00,16.81,16.82,16.81,16.81,52208.0,15.4146,15.4238,15.4146,15.4146,52208.0
2016-12-30 14:45:00,16.81,16.81,16.8,16.81,35160.0,15.4146,15.4146,15.4054,15.4146,35160.0
2016-12-30 14:50:00,16.8,16.8,16.79,16.8,12472.0,15.4054,15.4054,15.3963,15.4054,12472.0
2016-12-30 14:55:00,16.79,16.8,16.78,16.79,26952.0,15.3963,15.4054,15.3871,15.3963,26952.0
2016-12-30 15:00:00,16.79,16.79,16.78,16.78,30716.0,15.3963,15.3963,15.3871,15.3871,30716.0
2016-12-30 15:05:00,16.79,16.8,16.79,16.8,6804.0,15.3963,15.4054,15.3963,15.4054,6804.0
2016-12-30 15:10:00,16.8,16.82,16.8,16.81,55200.0,15.4054,15.4238,15.4054,15.4146,55200.0
2016-12-30 15:15:00,16.81,16.82,16.81,16.81,18868.0,15.4146,15.4238,15.4146,15.4146,18868.0
2016-12-30 15:20:00,16.81,16.81,16.8,16.8,38652.0,15.4146,15.4146,15.4054,15.4054,38652.0
2016-12-30 15:25:00,16.81,16.82,16.8,16.81,63188.0,15.4146,15.4238,15.4054,15.4146,63188.0
2016-12-30 15:30:00,16.81,16.82,16.8,16.81,31636.0,15.4146,15.4238,15.4054,15.4146,31636.0
2016-12-30 15:35:00,16.81,16.81,16.79,16.79,23708.0,15.4146,15.4146,15.3963,15.3963,23708.0
2016-12-30 15:40:00,16.79,16.79,16.77,16.78,41728.0,15.3963,15.3963,15.3779,15.3871,41728.0
2016-12-30 15:45:00,16.77,16.77,16.75,16.75,105120.0,15.3779,15.3779,15.3596,15.3596,105120.0
2016-12-30 15:50:00,16.75,16.75,16.74,16.75,117444.0,15.3596,15.3596,15.3504,15.3596,117444.0
2016-12-30 15:55:00,16.75,16.81,16.75,16.8,367692.0,15.3596,15.4146,15.3596,15.4054,367692.0
2017-01-03 09:30:00,16.89,16.95,16.87,16.92,94116.0,15.488,15.543,15.4696,15.5155,94116.0
2017-01-03 09:35:00,16.93,16.96,16.9,16.94,81428.0,15.5247,15.5522,15.4971,15.5338,81428.0
2017-01-03 09:40:00,16.93,16.96,16.92,16.95,44696.0,15.5247,15.5522,15.5155,15.543,44696.0
2017-01-03 09:45:00,16.95,16.95,16.9,16.94,49232.0,15.543,15.543,15.4971,15.5338,49232.0
2017-01-03 09:50:00,16.93,16.93,16.91,16.91,10484.0,15.5247,15.5247,15.5063,15.5063,10484.0
2017-01-03 09:55:00,16.91,16.93,16.91,16.93,15240.0,15.5063,15.5247,15.5063,15.5247,15240.0
2017-01-03 10:00:00,16.93,16.95,16.91,16.95,88912.0,15.5247,15.543,15.5063,15.543,88912.0
2017-01-03 10:05:00,16.95,17.04,16.95,17.04,41444.0,15.543,15.6255,15.543,15.6255,41444.0
2017-01-03 10:10:00,17.05,17.05,17.02,17.03,37284.0,15.6347,15.6347,15.6072,15.6164,37284.0
2017-01-03 10:15:00,17.03,17.06,17.03,17.05,10400.0,15.6164,15.6439,15.6164,15.6347,10400.0
2017-01-03 10:20:00,17.05,17.05,17.0,17.02,62440.0,15.6347,15.6347,15.5888,15.6072,62440.0
2017-01-03 10:25:00,17.02,17.03,17.01,17.01,8316.0,15.6072,15.6164,15.598,15.598,8316.0
2017-01-03 10:30:00,17.01,17.03,17.0,17.0,6800.0,15.598,15.6164,15.5888,15.5888,6800.0
2017-01-03 10:35:00,16.99,16.99,16.94,16.96,62952.0,15.5797,15.5797,15.5338,15.5522,62952.0
2017-01-03 10:40:00,16.96,16.96,16.94,16.94,8664.0,15.5522,15.5522,15.5338,15.5338,8664.0
2017-01-03 10:45:00,16.94,16.94,16.91,16.91,9524.0,15.5338,15.5338,15.5063,15.5063,9524.0
2017-01-03 10:50:00,16.92,16.93,16.91,16.92,11268.0,15.5155,15.5247,15.5063,15.5155,11268.0
2017-01-03 10:55:00,16.92,16.92,16.88,16.88,21280.0,15.5155,15.5155,15.4788,15.4788,21280.0
2017-01-03 11:00:00,16.88,16.89,16.86,16.88,30808.0,15.4788,15.488,15.4605,15.4788,30808.0
2017-01-03 11:05:00,16.88,16.9,16.88,16.89,9068.0,15.4788,15.4971,15.4788,15.488,9068.0
2017-01-03 11:10:00,16.89,16.89,16.85,16.86,27264.0,15.488,15.488,15.4513,15.4605,27264.0
2017-01-03 11:15:00,16.86,16.86,16.84,16.84,13952.0,15.4605,15.4605,15.4421,15.4421,13952.0
2017-01-03 11:20:00,16.84,16.89,16.84,16.89,12356.0,15.4421,15.488,15.4421,15.488,12356.0
2017-01-03 11:25:00,16.88,16.88,16.84,16.84,30784.0,15.4788,15.4788,15.4421,15.4421,30784.0
2017-01-03 11:30:00,16.85,16.86,16.84,16.85,7744.0,15.4513,15.4605,15.4421,15.4513,7744.0
2017-01-03 11:35:00,16.85,16.86,16.83,16.83,10560.0,15.4513,15.4605,15.433,15.433,10560.0
2017-01-03 11:40:00,16.83,16.83,16.81,16.81,13048.0,15.433,15.433,15.4146,15.4146,13048.0
2017-01-03 11:45:00,16.82,16.84,16.82,16.83,6076.0,15.4238,15.4421,15.4238,15.433,6076.0
2017-01-03 11:50:00,16.82,16.84,16.81,16.84,19808.0,15.4238,15.4421,15.4146,15.4421,19808.0
2017-01-03 11:55:00,16.84,16.85,16.83,16.85,12416.0,15.4421,15.4513,15.433,15.4513,12416.0
2017-01-03 12:00:00,16.86,16.86,16.85,16.86,16256.0,15.4605,15.4605,15.4513,15.4605,16256.0
2017-01-03 12:05:00,16.85,16.85,16.84,16.84,10000.0,15.4513,15.4513,15.4421,15.4421,10000.0
2017-01-03 12:10:00,16.84,16.85,16.84,16.85,8400.0,15.4421,15.4513,15.4421,15.4513,8400.0
2017-01-03 12:15:00,16.84,16.85,16.83,16.84,16192.0,15.4421,15.4513,15.433,15.4421,16192.0
2017-01-03 12:20:00,16.84,16.84,16.81,16.81,15476.0,15.4421,15.4421,15.4146,15.4146,15476.0
2017-01-03 12:25:00,16.81,16.83,16.81,16.82,8416.0,15.4146,15.433,15.4146,15.4238,8416.0
2017-01-03 12:30:00,16.83,16.83,16.82,16.83,11412.0,15.433,15.433,15.4238,15.433,11412.0
2017-01-03 12:35:00,16.83,16.83,16.82,16.83,8308.0,15.433,15.433,15.4238,15.433,8308.0
2017-01-03 12:40:00,16.82,16.82,16.81,16.81,4920.0,15.4238,15.4238,15.4146,15.4146,4920.0
2017-01-03 12:45:00,16.81,16.83,16.8,16.82,17492.0,15.4146,15.433,15.4054,15.4238,17492.0
2017-01-03 12:50:00,16.82,16.83,16.81,16.83,11260.0,15.4238,15.433,15.4146,15.433,11260.0
2017-01-03 12:55:00,16.83,16.84,16.83,16.83,15564.0,15.433,15.4421,15.433,15.433,15564.0
2017-01-03 13:00:00,16.84,16.85,16.82,16.82,26188.0,15.4421,15.4513,15.4238,15.4238,26188.0
2017-01-03 13:05:00,16.82,16.82,16.8,16.81,15252.0,15.4238,15.4238,15.4054,15.4146,15252.0
2017-01-03 13:10:00,16.81,16.81,16.81,16.81,2400.0,15.4146,15.4146,15.4146,15.4146,2400.0
2017-01-03 13:15:00,16.81,16.81,16.8,16.81,19396.0,15.4146,15.4146,15.4054,15.4146,19396.0
2017-01-03 13:20:00,16.81,16.83,16.81,16.83,18384.0,15.4146,15.433,15.4146,15.433,18384.0
2017-01-03 13:25:00,16.83,16.83,16.81,16.82,30800.0,15.433,15.433,15.4146,15.4238,30800.0
2017-01-03 13:30:00,16.81,16.83,16.81,16.82,10328.0,15.4146,15.433,15.4146,15.4238,10328.0
2017-01-03 13:35:00,16.82,16.82,16.8,16.8,12340.0,15.4238,15.4238,15.4054,15.4054,12340.0
2017-01-03 13:40:00,16.8,16.8,16.79,16.8,13200.0,15.4054,15.4054,15.3963,15.4054,13200.0
2017-01-03 13:45:00,16.79,16.81,16.78,16.79,28348.0,15.3963,15.4146,15.3871,15.3963,28348.0
2017-01-03 13:50:00,16.79,16.79,16.78,16.78,19760.0,15.3963,15.3963,15.3871,15.3871,19760.0
2017-01-03 13:55:00,16.78,16.8,16.78,16.79,25088.0,15.3871,15.4054,15.3871,15.3963,25088.0
2017-01-03 14:00:00,16.79,16.81,16.79,16.8,20180.0,15.3963,15.4146,15.3963,15.4054,20180.0
2017-01-03 14:05:00,16.81,16.82,16.81,16.81,13580.0,15.4146,15.4238,15.4146,15.4146,13580.0
2017-01-03 14:10:00,16.81,16.81,16.8,16.81,13648.0,15.4146,15.4146,15.4054,15.4146,13648.0
2017-01-03 14:15:00,16.8,16.81,16.8,16.8,20440.0,15.4054,15.4146,15.4054,15.4054,20440.0
2017-01-03 14:20:00,16.8,16.8,16.79,16.79,10176.0,15.4054,15.4054,15.3963,15.3963,10176.0
2017-01-03 14:25:00,16.79,16.79,16.78,16.79,24124.0,15.3963,15.3963,15.3871,15.3963,24124.0
2017-01-03 14:30:00,16.79,16.79,16.78,16.79,24424.0,15.3963,15.3963,15.3871,15.3963,24424.0
2017-01-03 14:35:00,16.78,16.78,16.77,16.78,26536.0,15.3871,15.3871,15.3779,15.3871,26536.0
2017-01-03 14:40:00,16.78,16.79,16.77,16.79,20356.0,15.3871,15.3963,15.3779,15.3963,20356.0
2017-01-03 14:45:00,16.79,16.8,16.79,16.79,30544.0,15.3963,15.4054,15.3963,15.3963,30544.0
2017-01-03 14:50:00,16.79,16.8,16.78,16.79,30992.0,15.3963,15.4054,15.3871,15.3963,30992.0
2017-01-03 14:55:00,16.79,16.8,16.79,16.79,25524.0,15.3963,15.4054,15.3963,15.3963,25524.0
2017-01-03 15:00:00,16.79,16.81,16.79,16.8,63048.0,15.3963,15.4146,15.3963,15.4054,63048.0
2017-01-03 15:05:00,16.8,16.8,16.79,16.79,21676.0,15.4054,15.4054,15.3963,15.3963,21676.0
2017-01-03 15:10:00,16.79,16.81,16.79,16.81,21356.0,15.3963,15.4146,15.3963,15.4146,21356.0
2017-01-03 15:15:00,16.81,16.82,16.8,16.81,17112.0,15.4146,15.4238,15.4054,15.4146,17112.0
2017-01-03 15:20:00,16.81,16.81,16.79,16.79,36780.0,15.4146,15.4146,15.3963,15.3963,36780.0
2017-01-03 15:25:00,16.79,16.8,16.79,16.8,38996.0,15.3963,15.4054,15.3963,15.4054,38996.0
2017-01-03 15:30:00,16.8,16.8,16.78,16.8,34784.0,15.4054,15.4054,15.3871,15.4054,34784.0
2017-01-03 15:35:00,16.8,16.81,16.79,16.81,47924.0,15.4054,15.4146,15.3963,15.4146,47924.0
2017-01-03 15:40:00,16.81,16.83,16.81,16.83,58232.0,15.4146,15.433,15.4146,15.433,58232.0
2017-01-03 15:45:00,16.83,16.84,16.83,16.84,106888.0,15.433,15.4421,15.433,15.4421,106888.0
2017-01-03 15:50:00,16.84,16.86,16.84,16.86,99244.0,15.4421,15.4605,15.4421,15.4605,99244.0
2017-01-03 15:55:00,16.86,16.86,16.85,16.86,236388.0,15.4605,15.4605,15.4513,15.4605,236388.0
2017-01-04 09:30:00,16.88,16.99,16.88,16.9,45184.0,15.4788,15.5797,15.4788,15.4971,45184.0
2017-01-04 09:35:00,16.9,16.93,16.9,16.91,19148.0,15.4971,15.5247,15.4971,15.5063,19148.0
2017-01-04 09:40:00,16.91,16.92,16.87,16.88,34744.0,15.5063,15.5155,15.4696,15.4788,34744.0
2017-01-04 09:45:00,16.88,16.92,16.88,16.92,16384.0,15.4788,15.5155,15.4788,15.5155,16384.0
2017-01-04 09:50:00,16.91,16.95,16.91,16.93,20824.0,15.5063,15.543,15.5063,15.5247,20824.0
2017-01-04 09:55:00,16.94,16.98,16.93,16.98,32544.0,15.5338,15.5705,15.5247,15.5705,32544.0
2017-01-04 10:00:00,16.96,16.98,16.96,16.97,22404.0,15.5522,15.5705,15.5522,15.5613,22404.0
2017-01-04 10:05:00,16.97,16.99,16.97,16.99,22800.0,15.5613,15.5797,15.5613,15.5797,22800.0
2017-01-04 10:10:00,16.99,16.99,16.97,16.98,16136.0,15.5797,15.5797,15.5613,15.5705,16136.0
2017-01-04 10:15:00,16.97,16.98,16.95,16.96,13996.0,15.5613,15.5705,15.543,15.5522,13996.0
2017-01-04 10:20:00,16.96,16.99,16.96,16.98,14140.0,15.5522,15.5797,15.5522,15.5705,14140.0
2017-01-04 10:25:00,16.97,16.97,16.94,16.94,16488.0,15.5613,15.5613,15.5338,15.5338,16488.0
2017-01-04 10:30:00,16.94,16.97,16.94,16.97,32096.0,15.5338,15.5613,15.5338,15.5613,32096.0
2017-01-04 10:35:00,16.97,16.98,16.97,16.97,42304.0,15.5613,15.5705,15.5613,15.5613,42304.0
2017-01-04 10:40:00,16.97,16.98,16.96,16.97,58864.0,15.5613,15.5705,15.5522,15.5613,58864.0
2017-01-04 10:45:00,16.98,17.0,16.97,16.98,30228.0,15.5705,15.5888,15.5613,15.5705,30228.0
2017-01-04 10:50:00,16.98,16.98,16.95,16.96,80868.0,15.5705,15.5705,15.543,15.5522,80868.0
2017-01-04 10:55:00,16.96,16.98,16.96,16.96,52468.0,15.5522,15.5705,15.5522,15.5522,52468.0
2017-01-04 11:00:00,16.96,16.98,16.96,16.98,42792.0,15.5522,15.5705,15.5522,15.5705,42792.0
2017-01-04 11:05:00,16.98,16.99,16.96,16.96,31772.0,15.5705,15.5797,15.5522,15.5522,31772.0
2017-01-04 11:10:00,16.97,16.98,16.96,16.96,53748.0,15.5613,15.5705,15.5522,15.5522,53748.0
2017-01-04 11:15:00,16.97,16.97,16.95,16.96,23600.0,15.5613,15.5613,15.543,15.5522,23600.0
2017-01-04 11:20:00,16.96,16.97,16.96,16.96,20712.0,15.5522,15.5613,15.5522,15.5522,20712.0
2017-01-04 11:25:00,16.97,17.0,16.97,17.0,29108.0,15.5613,15.5888,15.5613,15.5888,29108.0
2017-01-04 11:30:00,17.0,17.02,17.0,17.0,66824.0,15.5888,15.6072,15.5888,15.5888,66824.0
2017-01-04 11:35:00,17.01,17.01,17.0,17.0,11860.0,15.598,15.598,15.5888,15.5888,11860.0
2017-01-04 11:40:00,17.0,17.0,16.99,16.99,23228.0,15.5888,15.5888,15.5797,15.5797,23228.0
2017-01-04 11:45:00,16.99,17.01,16.99,16.99,14708.0,15.5797,15.598,15.5797,15.5797,14708.0
2017-01-04 11:50:00,17.0,17.0,16.99,17.0,13128.0,15.5888,15.5888,15.5797,15.5888,13128.0
2017-01-04 11:55:00,17.01,17.02,17.01,17.02,22616.0,15.598,15.6072,15.598,15.6072,22616.0
2017-01-04 12:00:00,17.02,17.04,17.02,17.04,8796.0,15.6072,15.6255,15.6072,15.6255,8796.0
2017-01-04 12:05:00,17.03,17.04,17.01,17.01,43080.0,15.6164,15.6255,15.598,15.598,43080.0
2017-01-04 12:10:00,17.01,17.01,17.0,17.01,18024.0,15.598,15.598,15.5888,15.598,18024.0
2017-01-04 12:15:00,17.01,17.01,17.0,17.0,11120.0,15.598,15.598,15.5888,15.5888,11120.0
2017-01-04 12:20:00,17.01,17.01,17.0,17.01,14464.0,15.598,15.598,15.5888,15.598,14464.0
2017-01-04 12:25:00,17.01,17.02,17.0,17.0,26752.0,15.598,15.6072,15.5888,15.5888,26752.0
2017-01-04 12:30:00,17.0,17.01,17.0,17.01,16828.0,15.5888,15.598,15.5888,15.598,16828.0
2017-01-04 12:35:00,17.01,17.01,17.0,17.0,10000.0,15.598,15.598,15.5888,15.5888,10000.0
2017-01-04 12:40:00,17.0,17.0,17.0,17.0,14012.0,15.5888,15.5888,15.5888,15.5888,14012.0
2017-01-04 12:45:00,17.0,17.01,17.0,17.0,21508.0,15.5888,15.598,15.5888,15.5888,21508.0
2017-01-04 12:50:00,17.0,17.0,16.98,16.99,40200.0,15.5888,15.5888,15.5705,15.5797,40200.0
2017-01-04 12:55:00,16.99,16.99,16.98,16.99,12276.0,15.5797,15.5797,15.5705,15.5797,12276.0
2017-01-04 13:00:00,16.99,16.99,16.98,16.98,13692.0,15.5797,15.5797,15.5705,15.5705,13692.0
2017-01-04 13:05:00,16.98,16.99,16.98,16.98,14140.0,15.5705,15.5797,15.5705,15.5705,14140.0
2017-01-04 13:10:00,16.98,16.98,16.98,16.98,16712.0,15.5705,15.5705,15.5705,15.5705,16712.0
2017-01-04 13:15:00,16.98,16.98,16.96,16.96,9352.0,15.5705,15.5705,15.5522,15.5522,9352.0
2017-01-04 13:20:00,16.97,16.97,16.96,16.97,7200.0,15.5613,15.5613,15.5522,15.5613,7200.0
2017-01-04 13:25:00,16.97,16.98,16.96,16.98,35184.0,15.5613,15.5705,15.5522,15.5705,35184.0
2017-01-04 13:30:00,16.97,16.98,16.97,16.98,6800.0,15.5613,15.5705,15.5613,15.5705,6800.0
2017-01-04 13:35:00,16.98,16.98,16.98,16.98,17208.0,15.5705,15.5705,15.5705,15.5705,17208.0
2017-01-04 13:40:00,16.98,16.98,16.97,16.98,12332.0,15.5705,15.5705,15.5613,15.5705,12332.0
2017-01-04 13:45:00,16.97,16.98,16.97,16.98,9220.0,15.5613,15.5705,15.5613,15.5705,9220.0
2017-01-04 13:50:00,16.98,17.0,16.98,17.0,20028.0,15.5705,15.5888,15.5705,15.5888,20028.0
2017-01-04 13:55:00,17.0,17.0,16.99,16.99,18456.0,15.5888,15.5888,15.5797,15.5797,18456.0
2017-01-04 14:00:00,16.99,17.0,16.99,17.0,9944.0,15.5797,15.5888,15.5797,15.5888,9944.0
2017-01-04 14:05:00,17.0,17.0,16.99,16.99,29752.0,15.5888,15.5888,15.5797,15.5797,29752.0
2017-01-04 14:10:00,16.99,17.0,16.99,17.0,57276.0,15.5797,15.5888,15.5797,15.5888,57276.0
2017-01-04 14:15:00,16.99,17.0,16.99,16.99,26612.0,15.5797,15.5888,15.5797,15.5797,26612.0
2017-01-04 14:20:00,17.0,17.0,16.98,16.98,18724.0,15.5888,15.5888,15.5705,15.5705,18724.0
2017-01-04 14:25:00,16.98,16.99,16.97,16.98,12240.0,15.5705,15.5797,15.5613,15.5705,12240.0
2017-01-04 14:30:00,16.98,16.98,16.97,16.98,13804.0,15.5705,15.5705,15.5613,15.5705,13804.0
2017-01-04 14:35:00,16.98,16.98,16.97,16.98,21040.0,15.5705,15.5705,15.5613,15.5705,21040.0
2017-01-04 14:40:00,16.98,16.98,16.97,16.97,9784.0,15.5705,15.5705,15.5613,15.5613,9784.0
2017-01-04 14:45:00,16.97,16.97,16.96,16.97,26328.0,15.5613,15.5613,15.5522,15.5613,26328.0
2017-01-04 14:50:00,16.96,16.97,16.96,16.97,40856.0,15.5522,15.5613,15.5522,15.5613,40856.0
2017-01-04 14:55:00,16.97,16.97,16.96,16.96,18528.0,15.5613,15.5613,15.5522,15.5522,18528.0
2017-01-04 15:00:00,16.96,16.98,16.96,16.98,28764.0,15.5522,15.5705,15.5522,15.5705,28764.0
2017-01-04 15:05:00,16.98,16.99,16.98,16.99,24236.0,15.5705,15.5797,15.5705,15.5797,24236.0
2017-01-04 15:10:00,16.99,17.0,16.98,17.0,26024.0,15.5797,15.5888,15.5705,15.5888,26024.0
2017-01-04 15:15:00,17.0,17.0,16.99,16.99,28760.0,15.5888,15.5888,15.5797,15.5797,28760.0
2017-01-04 15:20:00,16.99,16.99,16.99,16.99,57496.0,15.5797,15.5797,15.5797,15.5797,57496.0
2017-01-04 15:25:00,16.99,16.99,16.99,16.99,38856.0,15.5797,15.5797,15.5797,15.5797,38856.0
2017-01-04 15:30:00,16.99,16.99,16.98,16.99,28320.0,15.5797,15.5797,15.5705,15.5797,28320.0
2017-01-04 15:35:00,16.99,16.99,16.99,16.99,59072.0,15.5797,15.5797,15.5797,15.5797,59072.0
2017-01-04 15:40:00,16.99,16.99,16.99,16.99,74948.0,15.5797,15.5797,15.5797,15.5797,74948.0
2017-01-04 15:45:00,16.99,17.0,16.97,16.98,125176.0,15.5797,15.5888,15.5613,15.5705,125176.0
2017-01-04 15:50:00,16.98,16.98,16.98,16.98,96824.0,15.5705,15.5705,15.5705,15.5705,96824.0
2017-01-04 15:55:00,16.98,16.99,16.97,16.98,170920.0,15.5705,15.5797,15.5613,15.5705,170920.0
2017-01-05 09:30:00,17.0,17.1,16.99,17.01,78592.0,15.5888,15.6805,15.5797,15.598,78592.0
2017-01-05 09:35:00,17.01,17.02,16.96,16.96,14376.0,15.598,15.6072,15.5522,15.5522,14376.0
2017-01-05 09:40:00,16.96,17.01,16.96,16.99,29468.0,15.5522,15.598,15.5522,15.5797,29468.0
2017-01-05 09:45:00,16.98,17.0,16.97,17.0,23788.0,15.5705,15.5888,15.5613,15.5888,23788.0
2017-01-05 09:50:00,16.99,17.0,16.99,16.99,7808.0,15.5797,15.5888,15.5797,15.5797,7808.0
2017-01-05 09:55:00,17.0,17.03,17.0,17.03,17272.0,15.5888,15.6164,15.5888,15.6164,17272.0
2017-01-05 10:00:00,17.02,17.03,17.0,17.02,30344.0,15.6072,15.6164,15.5888,15.6072,30344.0
2017-01-05 10:05:00,17.02,17.03,17.01,17.02,23540.0,15.6072,15.6164,15.598,15.6072,23540.0
2017-01-05 10:10:00,17.02,17.02,17.0,17.02,21580.0,15.6072,15.6072,15.5888,15.6072,21580.0
2017-01-05 10:15:00,17.02,17.03,17.01,17.01,25000.0,15.6072,15.6164,15.598,15.598,25000.0
2017-01-05 10:20:00,17.01,17.01,17.0,17.01,9628.0,15.598,15.598,15.5888,15.598,9628.0
2017-01-05 10:25:00,17.01,17.04,17.01,17.04,35768.0,15.598,15.6255,15.598,15.6255,35768.0
2017-01-05 10:30:00,17.04,17.05,17.0,17.0,36816.0,15.6255,15.6347,15.5888,15.5888,36816.0
2017-01-05 10:35:00,17.0,17.0,16.99,17.0,12852.0,15.5888,15.5888,15.5797,15.5888,12852.0
2017-01-05 10:40:00,17.0,17.01,16.99,17.01,35088.0,15.5888,15.598,15.5797,15.598,35088.0
2017-01-05 10:45:00,17.01,17.02,16.99,16.99,21668.0,15.598,15.6072,15.5797,15.5797,21668.0
2017-01-05 10:50:00,16.99,16.99,16.97,16.98,16748.0,15.5797,15.5797,15.5613,15.5705,16748.0
2017-01-05 10:55:00,16.97,16.98,16.97,16.98,21000.0,15.5613,15.5705,15.5613,15.5705,21000.0
2017-01-05 11:00:00,16.98,16.99,16.98,16.98,20248.0,15.5705,15.5797,15.5705,15.5705,20248.0
2017-01-05 11:05:00,16.98,16.98,16.91,16.93,29760.0,15.5705,15.5705,15.5063,15.5247,29760.0
2017-01-05 11:10:00,16.93,16.93,16.9,16.92,24200.0,15.5247,15.5247,15.4971,15.5155,24200.0
2017-01-05 11:15:00,16.91,16.94,16.91,16.94,5668.0,15.5063,15.5338,15.5063,15.5338,5668.0
2017-01-05 11:20:00,16.93,16.94,16.93,16.93,28184.0,15.5247,15.5338,15.5247,15.5247,28184.0
2017-01-05 11:25:00,16.93,16.95,16.93,16.94,13660.0,15.5247,15.543,15.5247,15.5338,13660.0
2017-01-05 11:30:00,16.94,16.95,16.93,16.93,26560.0,15.5338,15.543,15.5247,15.5247,26560.0
2017-01-05 11:35:00,16.94,16.94,16.93,16.93,45824.0,15.5338,15.5338,15.5247,15.5247,45824.0
2017-01-05 11:40:00,16.93,16.93,16.9,16.9,105144.0,15.5247,15.5247,15.4971,15.4971,105144.0
2017-01-05 11:45:00,16.91,16.93,16.9,16.93,21740.0,15.5063,15.5247,15.4971,15.5247,21740.0
2017-01-05 11:50:00,16.93,16.93,16.9,16.91,19912.0,15.5247,15.5247,15.4971,15.5063,19912.0
2017-01-05 11:55:00,16.91,16.93,16.91,16.92,22860.0,15.5063,15.5247,15.5063,15.5155,22860.0
2017-01-05 12:00:00,16.92,16.93,16.91,16.91,21200.0,15.5155,15.5247,15.5063,15.5063,21200.0
2017-01-05 12:05:00,16.91,16.91,16.89,16.9,58240.0,15.5063,15.5063,15.488,15.4971,58240.0
2017-01-05 12:10:00,16.9,16.9,16.89,16.89,30808.0,15.4971,15.4971,15.488,15.488,30808.0
2017-01-05 12:15:00,16.89,16.92,16.89,16.91,13944.0,15.488,15.5155,15.488,15.5063,13944.0
2017-01-05 12:20:00,16.92,16.92,16.9,16.9,11200.0,15.5155,15.5155,15.4971,15.4971,11200.0
2017-01-05 12:25:00,16.91,16.92,16.9,16.9,17220.0,15.5063,15.5155,15.4971,15.4971,17220.0
2017-01-05 12:30:00,16.9,16.9,16.89,16.89,32516.0,15.4971,15.4971,15.488,15.488,32516.0
2017-01-05 12:35:00,16.9,16.9,16.88,16.9,40632.0,15.4971,15.4971,15.4788,15.4971,40632.0
2017-01-05 12:40:00,16.9,16.9,16.88,16.89,26036.0,15.4971,15.4971,15.4788,15.488,26036.0
2017-01-05 12:45:00,16.89,16.89,16.88,16.88,25084.0,15.488,15.488,15.4788,15.4788,25084.0
2017-01-05 12:50:00,16.88,16.9,16.88,16.9,27876.0,15.4788,15.4971,15.4788,15.4971,27876.0
2017-01-05 12:55:00,16.89,16.89,16.89,16.89,5200.0,15.488,15.488,15.488,15.488,5200.0
2017-01-05 13:00:00,16.89,16.89,16.87,16.88,35332.0,15.488,15.488,15.4696,15.4788,35332.0
2017-01-05 13:05:00,16.88,16.89,16.88,16.89,32800.0,15.4788,15.488,15.4788,15.488,32800.0
2017-01-05 13:10:00,16.89,16.89,16.88,16.89,5152.0,15.488,15.488,15.4788,15.488,5152.0
2017-01-05 13:15:00,16.89,16.9,16.89,16.89,28888.0,15.488,15.4971,15.488,15.488,28888.0
2017-01-05 13:20:00,16.89,16.89,16.88,16.88,28236.0,15.488,15.488,15.4788,15.4788,28236.0
2017-01-05 13:25:00,16.88,16.88,16.87,16.88,24556.0,15.4788,15.4788,15.4696,15.4788,24556.0
2017-01-05 13:30:00,16.88,16.88,16.86,16.87,15760.0,15.4788,15.4788,15.4605,15.4696,15760.0
2017-01-05 13:35:00,16.87,16.9,16.87,16.9,51248.0,15.4696,15.4971,15.4696,15.4971,51248.0
2017-01-05 13:40:00,16.9,16.9,16.88,16.89,29592.0,15.4971,15.4971,15.4788,15.488,29592.0
2017-01-05 13:45:00,16.89,16.89,16.89,16.89,24920.0,15.488,15.488,15.488,15.488,24920.0
2017-01-05 13:50:00,16.89,16.9,16.89,16.9,26096.0,15.488,15.4971,15.488,15.4971,26096.0
2017-01-05 13:55:00,16.9,16.9,16.89,16.9,14044.0,15.4971,15.4971,15.488,15.4971,14044.0
2017-01-05 14:00:00,16.9,16.91,16.9,16.91,18236.0,15.4971,15.5063,15.4971,15.5063,18236.0
2017-01-05 14:05:00,16.92,16.92,16.91,16.91,21776.0,15.5155,15.5155,15.5063,15.5063,21776.0
2017-01-05 14:10:00,16.91,16.92,16.9,16.9,14128.0,15.5063,15.5155,15.4971,15.4971,14128.0
2017-01-05 14:15:00,16.9,16.92,16.9,16.91,23092.0,15.4971,15.5155,15.4971,15.5063,23092.0
2017-01-05 14:20:00,16.91,16.91,16.89,16.9,27808.0,15.5063,15.5063,15.488,15.4971,27808.0
2017-01-05 14:25:00,16.9,16.9,16.89,16.89,11384.0,15.4971,15.4971,15.488,15.488,11384.0
2017-01-05 14:30:00,16.89,16.89,16.88,16.89,22136.0,15.488,15.488,15.4788,15.488,22136.0
2017-01-05 14:35:00,16.88,16.89,16.88,16.89,14276.0,15.4788,15.488,15.4788,15.488,14276.0
2017-01-05 14:40:00,16.89,16.89,16.87,16.87,22528.0,15.488,15.488,15.4696,15.4696,22528.0
2017-01-05 14:45:00,16.87,16.88,16.86,16.86,14696.0,15.4696,15.4788,15.4605,15.4605,14696.0
2017-01-05 14:50:00,16.86,16.86,16.86,16.86,18400.0,15.4605,15.4605,15.4605,15.4605,18400.0
2017-01-05 14:55:00,16.86,16.86,16.85,16.86,21480.0,15.4605,15.4605,15.4513,15.4605,21480.0
2017-01-05 15:00:00,16.85,16.87,16.85,16.87,31584.0,15.4513,15.4696,15.4513,15.4696,31584.0
2017-01-05 15:05:00,16.87,16.87,16.86,16.86,14908.0,15.4696,15.4696,15.4605,15.4605,14908.0
2017-01-05 15:10:00,16.86,16.87,16.86,16.86,20624.0,15.4605,15.4696,15.4605,15.4605,20624.0
2017-01-05 15:15:00,16.87,16.88,16.87,16.87,29704.0,15.4696,15.4788,15.4696,15.4696,29704.0
2017-01-05 15:20:00,16.87,16.87,16.86,16.87,27336.0,15.4696,15.4696,15.4605,15.4696,27336.0
2017-01-05 15:25:00,16.87,16.88,16.87,16.88,32972.0,15.4696,15.4788,15.4696,15.4788,32972.0
2017-01-05 15:30:00,16.88,16.89,16.88,16.88,25696.0,15.4788,15.488,15.4788,15.4788,25696.0
2017-01-05 15:35:00,16.88,16.88,16.87,16.87,40472.0,15.4788,15.4788,15.4696,15.4696,40472.0
2017-01-05 15:40:00,16.87,16.89,16.87,16.88,35684.0,15.4696,15.488,15.4696,15.4788,35684.0
2017-01-05 15:45:00,16.88,16.89,16.88,16.88,37104.0,15.4788,15.488,15.4788,15.4788,37104.0
2017-01-05 15:50:00,16.88,16.89,16.88,16.88,55684.0,15.4788,15.488,15.4788,15.4788,55684.0
2017-01-05 15:55:00,16.88,16.9,16.88,16.89,206908.0,15.4788,15.4971,15.4788,15.488,206908.0
2017-01-06 09:30:00,16.94,16.94,16.86,16.86,25612.0,15.5338,15.5338,15.4605,15.4605,25612.0
2017-01-06 09:35:00,16.86,16.9,16.85,16.88,20560.0,15.4605,15.4971,15.4513,15.4788,20560.0
2017-01-06 09:40:00,16.89,16.92,16.88,16.92,8952.0,15.488,15.5155,15.4788,15.5155,8952.0
2017-01-06 09:45:00,16.92,16.92,16.85,16.85,17600.0,15.5155,15.5155,15.4513,15.4513,17600.0
2017-01-06 09:50:00,16.88,16.9,16.87,16.9,8796.0,15.4788,15.4971,15.4696,15.4971,8796.0
2017-01-06 09:55:00,16.91,16.93,16.9,16.92,16800.0,15.5063,15.5247,15.4971,15.5155,16800.0
2017-01-06 10:00:00,16.93,16.95,16.93,16.94,10992.0,15.5247,15.543,15.5247,15.5338,10992.0
2017-01-06 10:05:00,16.95,16.97,16.94,16.94,5600.0,15.543,15.5613,15.5338,15.5338,5600.0
2017-01-06 10:10:00,16.94,16.95,16.92,16.94,18804.0,15.5338,15.543,15.5155,15.5338,18804.0
2017-01-06 10:15:00,16.93,16.94,16.92,16.93,16320.0,15.5247,15.5338,15.5155,15.5247,16320.0
2017-01-06 10:20:00,16.94,16.94,16.93,16.94,5048.0,15.5338,15.5338,15.5247,15.5338,5048.0
2017-01-06 10:25:00,16.93,16.94,16.93,16.94,5600.0,15.5247,15.5338,15.5247,15.5338,5600.0
2017-01-06 10:30:00,16.94,16.94,16.92,16.93,26492.0,15.5338,15.5338,15.5155,15.5247,26492.0
2017-01-06 10:35:00,16.93,16.93,16.92,16.92,6860.0,15.5247,15.5247,15.5155,15.5155,6860.0
2017-01-06 10:40:00,16.92,16.95,16.92,16.95,10840.0,15.5155,15.543,15.5155,15.543,10840.0
2017-01-06 10:45:00,16.95,16.95,16.94,16.94,15552.0,15.543,15.543,15.5338,15.5338,15552.0
2017-01-06 10:50:00,16.95,16.95,16.93,16.95,12848.0,15.543,15.543,15.5247,15.543,12848.0
2017-01-06 10:55:00,16.96,16.97,16.96,16.96,13880.0,15.5522,15.5613,15.5522,15.5522,13880.0
2017-01-06 11:00:00,16.97,16.97,16.95,16.95,22120.0,15.5613,15.5613,15.543,15.543,22120.0
2017-01-06 11:05:00,16.94,16.95,16.92,16.93,24104.0,15.5338,15.543,15.5155,15.5247,24104.0
2017-01-06 11:10:00,16.93,16.95,16.93,16.95,30012.0,15.5247,15.543,15.5247,15.543,30012.0
2017-01-06 11:15:00,16.95,16.96,16.94,16.95,24236.0,15.543,15.5522,15.5338,15.543,24236.0
2017-01-06 11:20:00,16.95,16.97,16.95,16.97,17976.0,15.543,15.5613,15.543,15.5613,17976.0
2017-01-06 11:25:00,16.96,16.98,16.96,16.97,17892.0,15.5522,15.5705,15.5522,15.5613,17892.0
2017-01-06 11:30:00,16.97,16.97,16.96,16.96,10064.0,15.5613,15.5613,15.5522,15.5522,10064.0
2017-01-06 11:35:00,16.96,16.96,16.94,16.95,25000.0,15.5522,15.5522,15.5338,15.543,25000.0
2017-01-06 11:40:00,16.96,16.96,16.95,16.95,18352.0,15.5522,15.5522,15.543,15.543,18352.0
2017-01-06 11:45:00,16.95,16.98,16.95,16.97,19216.0,15.543,15.5705,15.543,15.5613,19216.0
2017-01-06 11:50:00,16.98,16.98,16.97,16.98,10596.0,15.5705,15.5705,15.5613,15.5705,10596.0
2017-01-06 11:55:00,16.97,17.0,16.97,17.0,13396.0,15.5613,15.5888,15.5613,15.5888,13396.0
2017-01-06 12:00:00,16.99,17.0,16.98,16.98,14588.0,15.5797,15.5888,15.5705,15.5705,14588.0
2017-01-06 12:05:00,16.98,16.99,16.98,16.99,13152.0,15.5705,15.5797,15.5705,15.5797,13152.0
2017-01-06 12:10:00,16.99,16.99,16.99,16.99,3600.0,15.5797,15.5797,15.5797,15.5797,3600.0
2017-01-06 12:15:00,16.99,17.0,16.99,17.0,24652.0,15.5797,15.5888,15.5797,15.5888,24652.0
2017-01-06 12:20:00,17.0,17.03,17.0,17.02,57636.0,15.5888,15.6164,15.5888,15.6072,57636.0
2017-01-06 12:25:00,17.02,17.03,17.02,17.03,13600.0,15.6072,15.6164,15.6072,15.6164,13600.0
2017-01-06 12:30:00,17.03,17.04,17.03,17.04,10424.0,15.6164,15.6255,15.6164,15.6255,10424.0
2017-01-06 12:35:00,17.04,17.04,17.02,17.02,14204.0,15.6255,15.6255,15.6072,15.6072,14204.0
2017-01-06 12:40:00,17.03,17.04,17.03,17.03,10468.0,15.6164,15.6255,15.6164,15.6164,10468.0
2017-01-06 12:45:00,17.03,17.04,17.03,17.04,5304.0,15.6164,15.6255,15.6164,15.6255,5304.0
2017-01-06 12:50:00,17.04,17.04,17.02,17.03,23224.0,15.6255,15.6255,15.6072,15.6164,23224.0
2017-01-06 12:55:00,17.03,17.03,17.02,17.03,14776.0,15.6164,15.6164,15.6072,15.6164,14776.0
2017-01-06 13:00:00,17.03,17.05,17.03,17.04,42296.0,15.6164,15.6347,15.6164,15.6255,42296.0
2017-01-06 13:05:00,17.04,17.04,17.04,17.04,6708.0,15.6255,15.6255,15.6255,15.6255,6708.0
2017-01-06 13:10:00,17.04,17.04,17.03,17.04,10404.0,15.6255,15.6255,15.6164,15.6255,10404.0
2017-01-06 13:15:00,17.04,17.04,17.03,17.03,7408.0,15.6255,15.6255,15.6164,15.6164,7408.0
2017-01-06 13:20:00,17.04,17.05,17.04,17.04,11108.0,15.6255,15.6347,15.6255,15.6255,11108.0
2017-01-06 13:25:00,17.04,17.04,17.01,17.02,14416.0,15.6255,15.6255,15.598,15.6072,14416.0
2017-01-06 13:30:00,17.02,17.03,17.01,17.03,17400.0,15.6072,15.6164,15.598,15.6164,17400.0
2017-01-06 13:35:00,17.03,17.03,17.02,17.03,6700.0,15.6164,15.6164,15.6072,15.6164,6700.0
2017-01-06 13:40:00,17.03,17.04,17.03,17.04,7080.0,15.6164,15.6255,15.6164,15.6255,7080.0
2017-01-06 13:45:00,17.04,17.05,17.03,17.04,24176.0,15.6255,15.6347,15.6164,15.6255,24176.0
2017-01-06 13:50:00,17.04,17.04,17.03,17.04,10068.0,15.6255,15.6255,15.6164,15.6255,10068.0
2017-01-06 13:55:00,17.04,17.04,17.03,17.03,14836.0,15.6255,15.6255,15.6164,15.6164,14836.0
2017-01-06 14:00:00,17.03,17.05,17.02,17.05,19992.0,15.6164,15.6347,15.6072,15.6347,19992.0
2017-01-06 14:05:00,17.05,17.06,17.05,17.06,5888.0,15.6347,15.6439,15.6347,15.6439,5888.0
2017-01-06 14:10:00,17.06,17.06,17.05,17.06,10748.0,15.6439,15.6439,15.6347,15.6439,10748.0
2017-01-06 14:15:00,17.06,17.07,17.06,17.06,32484.0,15.6439,15.653,15.6439,15.6439,32484.0
2017-01-06 14:20:00,17.06,17.07,17.05,17.05,35792.0,15.6439,15.653,15.6347,15.6347,35792.0
2017-01-06 14:25:00,17.05,17.05,17.03,17.03,8208.0,15.6347,15.6347,15.6164,15.6164,8208.0
2017-01-06 14:30:00,17.03,17.04,17.03,17.04,14208.0,15.6164,15.6255,15.6164,15.6255,14208.0
2017-01-06 14:35:00,17.04,17.05,17.04,17.04,15996.0,15.6255,15.6347,15.6255,15.6255,15996.0
2017-01-06 14:40:00,17.04,17.04,17.03,17.03,13304.0,15.6255,15.6255,15.6164,15.6164,13304.0
2017-01-06 14:45:00,17.04,17.04,17.03,17.03,22476.0,15.6255,15.6255,15.6164,15.6164,22476.0
2017-01-06 14:50:00,17.03,17.03,17.03,17.03,9788.0,15.6164,15.6164,15.6164,15.6164,9788.0
2017-01-06 14:55:00,17.03,17.03,17.03,17.03,9600.0,15.6164,15.6164,15.6164,15.6164,9600.0
2017-01-06 15:00:00,17.02,17.04,17.02,17.04,10664.0,15.6072,15.6255,15.6072,15.6255,10664.0
2017-01-06 15:05:00,17.03,17.05,17.03,17.04,23984.0,15.6164,15.6347,15.6164,15.6255,23984.0
2017-01-06 15:10:00,17.04,17.05,17.04,17.04,12236.0,15.6255,15.6347,15.6255,15.6255,12236.0
2017-01-06 15:15:00,17.04,17.04,17.03,17.04,71688.0,15.6255,15.6255,15.6164,15.6255,71688.0
2017-01-06 15:20:00,17.04,17.04,17.03,17.04,38340.0,15.6255,15.6255,15.6164,15.6255,38340.0
2017-01-06 15:25:00,17.04,17.05,17.04,17.04,29592.0,15.6255,15.6347,15.6255,15.6255,29592.0
2017-01-06 15:30:00,17.04,17.04,17.04,17.04,33580.0,15.6255,15.6255,15.6255,15.6255,33580.0
2017-01-06 15:35:00,17.04,17.05,17.03,17.04,80840.0,15.6255,15.6347,15.6164,15.6255,80840.0
2017-01-06 15:40:00,17.04,17.05,17.04,17.05,45140.0,15.6255,15.6347,15.6255,15.6347,45140.0
2017-01-06 15:45:00,17.05,17.06,17.05,17.05,58132.0,15.6347,15.6439,15.6347,15.6347,58132.0
2017-01-06 15:50:00,17.05,17.05,17.05,17.05,73544.0,15.6347,15.6347,15.6347,15.6347,73544.0
2017-01-06 15:55:00,17.05,17.05,17.02,17.02,246968.0,15.6347,15.6347,15.6072,15.6072,246968.0
2017-01-09 09:30:00,17.0,17.06,16.92,16.92,54752.0,15.5888,15.6439,15.5155,15.5155,54752.0
2017-01-09 09:35:00,16.92,17.01,16.92,17.0,16800.0,15.5155,15.598,15.5155,15.5888,16800.0
2017-01-09 09:40:00,17.02,17.02,16.97,16.97,22348.0,15.6072,15.6072,15.5613,15.5613,22348.0
2017-01-09 09:45:00,16.97,16.99,16.95,16.98,23236.0,15.5613,15.5797,15.543,15.5705,23236.0
2017-01-09 09:50:00,16.99,17.01,16.98,17.0,5784.0,15.5797,15.598,15.5705,15.5888,5784.0
2017-01-09 09:55:00,16.99,17.0,16.97,16.97,18788.0,15.5797,15.5888,15.5613,15.5613,18788.0
2017-01-09 10:00:00,16.97,17.0,16.95,16.95,20800.0,15.5613,15.5888,15.543,15.543,20800.0
2017-01-09 10:05:00,16.95,16.95,16.92,16.92,17500.0,15.543,15.543,15.5155,15.5155,17500.0
2017-01-09 10:10:00,16.93,16.94,16.92,16.94,20388.0,15.5247,15.5338,15.5155,15.5338,20388.0
2017-01-09 10:15:00,16.95,16.96,16.93,16.93,23560.0,15.543,15.5522,15.5247,15.5247,23560.0
2017-01-09 10:20:00,16.95,16.96,16.95,16.96,1620.0,15.543,15.5522,15.543,15.5522,1620.0
2017-01-09 10:25:00,16.96,16.96,16.93,16.94,14080.0,15.5522,15.5522,15.5247,15.5338,14080.0
2017-01-09 10:30:00,16.94,16.94,16.92,16.93,16164.0,15.5338,15.5338,15.5155,15.5247,16164.0
2017-01-09 10:35:00,16.92,16.93,16.92,16.93,13208.0,15.5155,15.5247,15.5155,15.5247,13208.0
2017-01-09 10:40:00,16.93,16.95,16.93,16.94,7520.0,15.5247,15.543,15.5247,15.5338,7520.0
2017-01-09 10:45:00,16.93,16.95,16.92,16.95,9376.0,15.5247,15.543,15.5155,15.543,9376.0
2017-01-09 10:50:00,16.95,16.98,16.95,16.98,18964.0,15.543,15.5705,15.543,15.5705,18964.0
2017-01-09 10:55:00,16.98,17.01,16.98,16.98,38800.0,15.5705,15.598,15.5705,15.5705,38800.0
2017-01-09 11:00:00,16.98,16.99,16.97,16.98,7600.0,15.5705,15.5797,15.5613,15.5705,7600.0
2017-01-09 11:05:00,16.98,16.98,16.96,16.97,18964.0,15.5705,15.5705,15.5522,15.5613,18964.0
2017-01-09 11:10:00,16.97,16.98,16.97,16.97,41240.0,15.5613,15.5705,15.5613,15.5613,41240.0
2017-01-09 11:15:00,16.97,16.97,16.95,16.97,14288.0,15.5613,15.5613,15.543,15.5613,14288.0
2017-01-09 11:20:00,16.99,16.99,16.96,16.96,14700.0,15.5797,15.5797,15.5522,15.5522,14700.0
2017-01-09 11:25:00,16.95,16.96,16.95,16.96,18400.0,15.543,15.5522,15.543,15.5522,18400.0
2017-01-09 11:30:00,16.94,16.95,16.93,16.93,7208.0,15.5338,15.543,15.5247,15.5247,7208.0
2017-01-09 11:35:00,16.94,16.95,16.93,16.93,16400.0,15.5338,15.543,15.5247,15.5247,16400.0
2017-01-09 11:40:00,16.93,16.95,16.93,16.93,13112.0,15.5247,15.543,15.5247,15.5247,13112.0
2017-01-09 11:45:00,16.92,16.95,16.92,16.94,13200.0,15.5155,15.543,15.5155,15.5338,13200.0
2017-01-09 11:50:00,16.95,16.95,16.95,16.95,19600.0,15.543,15.543,15.543,15.543,19600.0
2017-01-09 11:55:00,16.95,16.96,16.93,16.95,36920.0,15.543,15.5522,15.5247,15.543,36920.0
2017-01-09 12:00:00,16.95,16.95,16.94,16.94,8800.0,15.543,15.543,15.5338,15.5338,8800.0
2017-01-09 12:05:00,16.94,16.95,16.94,16.94,15984.0,15.5338,15.543,15.5338,15.5338,15984.0
2017-01-09 12:10:00,16.94,16.95,16.93,16.93,6000.0,15.5338,15.543,15.5247,15.5247,6000.0
2017-01-09 12:15:00,16.93,16.93,16.92,16.93,7788.0,15.5247,15.5247,15.5155,15.5247,7788.0
2017-01-09 12:20:00,16.93,16.93,16.92,16.93,7200.0,15.5247,15.5247,15.5155,15.5247,7200.0
2017-01-09 12:25:00,16.93,16.93,16.93,16.93,3600.0,15.5247,15.5247,15.5247,15.5247,3600.0
2017-01-09 12:30:00,16.93,16.93,16.92,16.92,7200.0,15.5247,15.5247,15.5155,15.5155,7200.0
2017-01-09 12:35:00,16.91,16.91,16.91,16.91,3800.0,15.5063,15.5063,15.5063,15.5063,3800.0
2017-01-09 12:40:00,16.91,16.92,16.91,16.91,9544.0,15.5063,15.5155,15.5063,15.5063,9544.0
2017-01-09 12:45:00,16.91,16.91,16.91,16.91,7764.0,15.5063,15.5063,15.5063,15.5063,7764.0
2017-01-09 12:50:00,16.91,16.91,16.91,16.91,8400.0,15.5063,15.5063,15.5063,15.5063,8400.0
2017-01-09 12:55:00,16.91,16.92,16.91,16.91,3196.0,15.5063,15.5155,15.5063,15.5063,3196.0
2017-01-09 13:00:00,16.91,16.92,16.91,16.91,11740.0,15.5063,15.5155,15.5063,15.5063,11740.0
2017-01-09 13:05:00,16.91,16.91,16.89,16.89,36844.0,15.5063,15.5063,15.488,15.488,36844.0
2017-01-09 13:10:00,16.89,16.9,16.88,16.88,28172.0,15.488,15.4971,15.4788,15.4788,28172.0
2017-01-09 13:15:00,16.88,16.9,16.88,16.89,23336.0,15.4788,15.4971,15.4788,15.488,23336.0
2017-01-09 13:20:00,16.89,16.9,16.89,16.89,9600.0,15.488,15.4971,15.488,15.488,9600.0
2017-01-09 13:25:00,16.89,16.89,16.88,16.88,11620.0,15.488,15.488,15.4788,15.4788,11620.0
2017-01-09 13:30:00,16.88,16.89,16.88,16.89,7592.0,15.4788,15.488,15.4788,15.488,7592.0
2017-01-09 13:35:00,16.89,16.89,16.88,16.88,8992.0,15.488,15.488,15.4788,15.4788,8992.0
2017-01-09 13:40:00,16.89,16.9,16.89,16.9,3200.0,15.488,15.4971,15.488,15.4971,3200.0
2017-01-09 13:45:00,16.9,16.91,16.9,16.9,11640.0,15.4971,15.5063,15.4971,15.4971,11640.0
2017-01-09 13:50:00,16.9,16.9,16.89,16.9,12744.0,15.4971,15.4971,15.488,15.4971,12744.0
2017-01-09 13:55:00,16.9,16.91,16.89,16.91,6880.0,15.4971,15.5063,15.488,15.5063,6880.0
2017-01-09 14:00:00,16.91,16.91,16.9,16.91,7984.0,15.5063,15.5063,15.4971,15.5063,7984.0
2017-01-09 14:05:00,16.91,16.92,16.91,16.91,10800.0,15.5063,15.5155,15.5063,15.5063,10800.0
2017-01-09 14:10:00,16.91,16.91,16.88,16.88,18280.0,15.5063,15.5063,15.4788,15.4788,18280.0
2017-01-09 14:15:00,16.89,16.9,16.88,16.9,14172.0,15.488,15.4971,15.4788,15.4971,14172.0
2017-01-09 14:20:00,16.89,16.9,16.89,16.9,10848.0,15.488,15.4971,15.488,15.4971,10848.0
2017-01-09 14:25:00,16.9,16.9,16.89,16.9,15776.0,15.4971,15.4971,15.488,15.4971,15776.0
2017-01-09 14:30:00,16.9,16.9,16.87,16.87,16000.0,15.4971,15.4971,15.4696,15.4696,16000.0
2017-01-09 14:35:00,16.88,16.89,16.88,16.88,8408.0,15.4788,15.488,15.4788,15.4788,8408.0
2017-01-09 14:40:00,16.88,16.88,16.86,16.87,12696.0,15.4788,15.4788,15.4605,15.4696,12696.0
2017-01-09 14:45:00,16.87,16.88,16.87,16.87,14528.0,15.4696,15.4788,15.4696,15.4696,14528.0
2017-01-09 14:50:00,16.87,16.87,16.86,16.86,8800.0,15.4696,15.4696,15.4605,15.4605,8800.0
2017-01-09 14:55:00,16.86,16.88,16.86,16.87,13552.0,15.4605,15.4788,15.4605,15.4696,13552.0
2017-01-09 15:00:00,16.87,16.88,16.87,16.88,20212.0,15.4696,15.4788,15.4696,15.4788,20212.0
2017-01-09 15:05:00,16.87,16.88,16.86,16.86,37024.0,15.4696,15.4788,15.4605,15.4605,37024.0
2017-01-09 15:10:00,16.86,16.86,16.86,16.86,47788.0,15.4605,15.4605,15.4605,15.4605,47788.0
2017-01-09 15:15:00,16.86,16.86,16.85,16.85,22916.0,15.4605,15.4605,15.4513,15.4513,22916.0
2017-01-09 15:20:00,16.85,16.85,16.85,16.85,9800.0,15.4513,15.4513,15.4513,15.4513,9800.0
2017-01-09 15:25:00,16.85,16.86,16.85,16.86,41520.0,15.4513,15.4605,15.4513,15.4605,41520.0
2017-01-09 15:30:00,16.86,16.86,16.85,16.86,36380.0,15.4605,15.4605,15.4513,15.4605,36380.0
2017-01-09 15:35:00,16.86,16.86,16.86,16.86,63444.0,15.4605,15.4605,15.4605,15.4605,63444.0
2017-01-09 15:40:00,16.86,16.87,16.86,16.87,94692.0,15.4605,15.4696,15.4605,15.4696,94692.0
2017-01-09 15:45:00,16.87,16.87,16.85,16.86,67556.0,15.4696,15.4696,15.4513,15.4605,67556.0
2017-01-09 15:50:00,16.86,16.87,16.86,16.86,69636.0,15.4605,15.4696,15.4605,15.4605,69636.0
2017-01-09 15:55:00,16.86,16.86,16.84,16.85,162804.0,15.4605,15.4605,15.4421,15.4513,162804.0
2017-01-10 09:30:00,16.86,16.89,16.78,16.86,35944.0,15.4605,15.488,15.3871,15.4605,35944.0
2017-01-10 09:35:00,16.83,16.9,16.83,16.89,21484.0,15.433,15.4971,15.433,15.488,21484.0
2017-01-10 09:40:00,16.86,16.89,16.85,16.89,5688.0,15.4605,15.488,15.4513,15.488,5688.0
2017-01-10 09:45:00,16.88,16.92,16.88,16.9,9200.0,15.4788,15.5155,15.4788,15.4971,9200.0
2017-01-10 09:50:00,16.9,16.92,16.89,16.89,36460.0,15.4971,15.5155,15.488,15.488,36460.0
2017-01-10 09:55:00,16.89,16.93,16.89,16.93,4800.0,15.488,15.5247,15.488,15.5247,4800.0
2017-01-10 10:00:00,16.92,16.92,16.91,16.92,8400.0,15.5155,15.5155,15.5063,15.5155,8400.0
2017-01-10 10:05:00,16.92,16.92,16.89,16.89,22120.0,15.5155,15.5155,15.488,15.488,22120.0
2017-01-10 10:10:00,16.89,16.91,16.89,16.9,27368.0,15.488,15.5063,15.488,15.4971,27368.0
2017-01-10 10:15:00,16.9,16.9,16.86,16.87,27600.0,15.4971,15.4971,15.4605,15.4696,27600.0
2017-01-10 10:20:00,16.88,16.89,16.85,16.85,13800.0,15.4788,15.488,15.4513,15.4513,13800.0
2017-01-10 10:25:00,16.86,16.88,16.86,16.88,17700.0,15.4605,15.4788,15.4605,15.4788,17700.0
2017-01-10 10:30:00,16.88,16.89,16.88,16.89,12564.0,15.4788,15.488,15.4788,15.488,12564.0
2017-01-10 10:35:00,16.89,16.9,16.87,16.88,47220.0,15.488,15.4971,15.4696,15.4788,47220.0
2017-01-10 10:40:00,16.88,16.89,16.88,16.89,13092.0,15.4788,15.488,15.4788,15.488,13092.0
2017-01-10 10:45:00,16.89,16.91,16.89,16.9,16268.0,15.488,15.5063,15.488,15.4971,16268.0
2017-01-10 10:50:00,16.9,16.92,16.9,16.92,29880.0,15.4971,15.5155,15.4971,15.5155,29880.0
2017-01-10 10:55:00,16.91,16.92,16.91,16.91,15600.0,15.5063,15.5155,15.5063,15.5063,15600.0
2017-01-10 11:00:00,16.91,16.95,16.91,16.95,23164.0,15.5063,15.543,15.5063,15.543,23164.0
2017-01-10 11:05:00,16.95,16.96,16.95,16.96,17388.0,15.543,15.5522,15.543,15.5522,17388.0
2017-01-10 11:10:00,16.96,16.96,16.95,16.96,20196.0,15.5522,15.5522,15.543,15.5522,20196.0
2017-01-10 11:15:00,16.97,16.97,16.95,16.96,14624.0,15.5613,15.5613,15.543,15.5522,14624.0
2017-01-10 11:20:00,16.96,16.98,16.96,16.97,13500.0,15.5522,15.5705,15.5522,15.5613,13500.0
2017-01-10 11:25:00,16.98,16.98,16.96,16.96,19200.0,15.5705,15.5705,15.5522,15.5522,19200.0
2017-01-10 11:30:00,16.95,16.95,16.94,16.95,10000.0,15.543,15.543,15.5338,15.543,10000.0
2017-01-10 11:35:00,16.95,16.98,16.95,16.97,18400.0,15.543,15.5705,15.543,15.5613,18400.0
2017-01-10 11:40:00,16.97,16.98,16.97,16.97,13916.0,15.5613,15.5705,15.5613,15.5613,13916.0
2017-01-10 11:45:00,16.97,16.99,16.97,16.98,13468.0,15.5613,15.5797,15.5613,15.5705,13468.0
2017-01-10 11:50:00,16.98,17.0,16.98,16.98,17656.0,15.5705,15.5888,15.5705,15.5705,17656.0
2017-01-10 11:55:00,16.98,16.99,16.96,16.97,16432.0,15.5705,15.5797,15.5522,15.5613,16432.0
2017-01-10 12:00:00,16.96,16.96,16.95,16.95,24944.0,15.5522,15.5522,15.543,15.543,24944.0
2017-01-10 12:05:00,16.95,16.97,16.95,16.97,20668.0,15.543,15.5613,15.543,15.5613,20668.0
2017-01-10 12:10:00,16.97,16.97,16.97,16.97,20416.0,15.5613,15.5613,15.5613,15.5613,20416.0
2017-01-10 12:15:00,16.97,16.98,16.97,16.97,18028.0,15.5613,15.5705,15.5613,15.5613,18028.0
2017-01-10 12:20:00,16.96,16.97,16.96,16.96,16208.0,15.5522,15.5613,15.5522,15.5522,16208.0
2017-01-10 12:25:00,16.96,16.97,16.96,16.97,16236.0,15.5522,15.5613,15.5522,15.5613,16236.0
2017-01-10 12:30:00,16.97,16.97,16.97,16.97,10392.0,15.5613,15.5613,15.5613,15.5613,10392.0
2017-01-10 12:35:00,16.97,16.97,16.96,16.96,12020.0,15.5613,15.5613,15.5522,15.5522,12020.0
2017-01-10 12:40:00,16.96,16.96,16.96,16.96,7200.0,15.5522,15.5522,15.5522,15.5522,7200.0
2017-01-10 12:45:00,16.96,16.96,16.95,16.95,6984.0,15.5522,15.5522,15.543,15.543,6984.0
2017-01-10 12:50:00,16.94,16.95,16.93,16.94,11340.0,15.5338,15.543,15.5247,15.5338,11340.0
2017-01-10 12:55:00,16.94,16.94,16.93,16.94,7328.0,15.5338,15.5338,15.5247,15.5338,7328.0
2017-01-10 13:00:00,16.94,16.95,16.93,16.93,10408.0,15.5338,15.543,15.5247,15.5247,10408.0
2017-01-10 13:05:00,16.93,16.95,16.93,16.94,12400.0,15.5247,15.543,15.5247,15.5338,12400.0
2017-01-10 13:10:00,16.94,16.94,16.94,16.94,11876.0,15.5338,15.5338,15.5338,15.5338,11876.0
2017-01-10 13:15:00,16.94,16.95,16.94,16.94,45672.0,15.5338,15.543,15.5338,15.5338,45672.0
2017-01-10 13:20:00,16.94,16.94,16.93,16.93,14188.0,15.5338,15.5338,15.5247,15.5247,14188.0
2017-01-10 13:25:00,16.93,16.93,16.92,16.93,13976.0,15.5247,15.5247,15.5155,15.5247,13976.0
2017-01-10 13:30:00,16.92,16.93,16.92,16.93,8000.0,15.5155,15.5247,15.5155,15.5247,8000.0
2017-01-10 13:35:00,16.93,16.94,16.93,16.93,9600.0,15.5247,15.5338,15.5247,15.5247,9600.0
2017-01-10 13:40:00,16.93,16.94,16.92,16.92,14796.0,15.5247,15.5338,15.5155,15.5155,14796.0
2017-01-10 13:45:00,16.92,16.92,16.92,16.92,11200.0,15.5155,15.5155,15.5155,15.5155,11200.0
2017-01-10 13:50:00,16.92,16.92,16.91,16.92,15200.0,15.5155,15.5155,15.5063,15.5155,15200.0
2017-01-10 13:55:00,16.92,16.93,16.89,16.9,54836.0,15.5155,15.5247,15.488,15.4971,54836.0
2017-01-10 14:00:00,16.9,16.9,16.89,16.9,16520.0,15.4971,15.4971,15.488,15.4971,16520.0
2017-01-10 14:05:00,16.9,16.9,16.89,16.89,12004.0,15.4971,15.4971,15.488,15.488,12004.0
2017-01-10 14:10:00,16.9,16.92,16.9,16.92,11200.0,15.4971,15.5155,15.4971,15.5155,11200.0
2017-01-10 14:15:00,16.92,16.93,16.92,16.93,17596.0,15.5155,15.5247,15.5155,15.5247,17596.0
2017-01-10 14:20:00,16.93,16.95,16.93,16.94,21496.0,15.5247,15.543,15.5247,15.5338,21496.0
2017-01-10 14:25:00,16.93,16.93,16.92,16.92,22084.0,15.5247,15.5247,15.5155,15.5155,22084.0
2017-01-10 14:30:00,16.92,16.93,16.92,16.93,18020.0,15.5155,15.5247,15.5155,15.5247,18020.0
2017-01-10 14:35:00,16.93,16.94,16.93,16.93,12656.0,15.5247,15.5338,15.5247,15.5247,12656.0
2017-01-10 14:40:00,16.93,16.94,16.93,16.93,18364.0,15.5247,15.5338,15.5247,15.5247,18364.0
2017-01-10 14:45:00,16.93,16.94,16.93,16.94,13920.0,15.5247,15.5338,15.5247,15.5338,13920.0
2017-01-10 14:50:00,16.94,16.94,16.93,16.94,22780.0,15.5338,15.5338,15.5247,15.5338,22780.0
2017-01-10 14:55:00,16.94,16.94,16.93,16.94,9124.0,15.5338,15.5338,15.5247,15.5338,9124.0
2017-01-10 15:00:00,16.95,16.95,16.94,16.95,20092.0,15.543,15.543,15.5338,15.543,20092.0
2017-01-10 15:05:00,16.95,16.96,16.95,16.96,22496.0,15.543,15.5522,15.543,15.5522,22496.0
2017-01-10 15:10:00,16.96,16.97,16.96,16.96,41052.0,15.5522,15.5613,15.5522,15.5522,41052.0
2017-01-10 15:15:00,16.96,16.96,16.95,16.96,37472.0,15.5522,15.5522,15.543,15.5522,37472.0
2017-01-10 15:20:00,16.96,16.96,16.95,16.95,12336.0,15.5522,15.5522,15.543,15.543,12336.0
2017-01-10 15:25:00,16.95,16.96,16.95,16.95,23500.0,15.543,15.5522,15.543,15.543,23500.0
2017-01-10 15:30:00,16.95,16.97,16.95,16.97,23032.0,15.543,15.5613,15.543,15.5613,23032.0
2017-01-10 15:35:00,16.97,16.98,16.97,16.97,56040.0,15.5613,15.5705,15.5613,15.5613,56040.0
2017-01-10 15:40:00,16.97,16.97,16.96,16.97,37888.0,15.5613,15.5613,15.5522,15.5613,37888.0
2017-01-10 15:45:00,16.97,16.97,16.95,16.96,62176.0,15.5613,15.5613,15.543,15.5522,62176.0
2017-01-10 15:50:00,16.96,16.96,16.95,16.95,69824.0,15.5522,15.5522,15.543,15.543,69824.0
2017-01-10 15:55:00,16.95,16.96,16.94,16.95,153296.0,15.543,15.5522,15.5338,15.543,153296.0
2017-01-11 09:30:00,16.89,16.89,16.89,16.89,44904.0,15.488,15.488,15.488,15.488,44904.0
2017-01-11 09:35:00,16.87,16.93,16.87,16.92,17192.0,15.4696,15.5247,15.4696,15.5155,17192.0
2017-01-11 09:40:00,16.93,16.95,16.92,16.95,12000.0,15.5247,15.543,15.5155,15.543,12000.0
2017-01-11 09:45:00,16.94,16.94,16.92,16.92,4908.0,15.5338,15.5338,15.5155,15.5155,4908.0
2017-01-11 09:50:00,16.92,16.93,16.89,16.92,17072.0,15.5155,15.5247,15.488,15.5155,17072.0
2017-01-11 09:55:00,16.93,16.93,16.91,16.92,37392.0,15.5247,15.5247,15.5063,15.5155,37392.0
2017-01-11 10:00:00,16.92,16.92,16.91,16.91,6772.0,15.5155,15.5155,15.5063,15.5063,6772.0
2017-01-11 10:05:00,16.9,16.9,16.9,16.9,5600.0,15.4971,15.4971,15.4971,15.4971,5600.0
2017-01-11 10:10:00,16.9,16.9,16.9,16.9,0.0,15.4971,15.4971,15.4971,15.4971,0.0
2017-01-11 10:15:00,16.89,16.91,16.88,16.91,10500.0,15.488,15.5063,15.4788,15.5063,10500.0
2017-01-11 10:20:00,16.9,16.91,16.89,16.89,8400.0,15.4971,15.5063,15.488,15.488,8400.0
2017-01-11 10:25:00,16.9,16.92,16.88,16.9,8472.0,15.4971,15.5155,15.4788,15.4971,8472.0
2017-01-11 10:30:00,16.9,16.93,16.9,16.92,10552.0,15.4971,15.5247,15.4971,15.5155,10552.0
2017-01-11 10:35:00,16.92,16.94,16.92,16.94,7792.0,15.5155,15.5338,15.5155,15.5338,7792.0
2017-01-11 10:40:00,16.95,16.95,16.93,16.94,20988.0,15.543,15.543,15.5247,15.5338,20988.0
2017-01-11 10:45:00,16.94,16.94,16.91,16.92,16904.0,15.5338,15.5338,15.5063,15.5155,16904.0
2017-01-11 10:50:00,16.91,16.92,16.9,16.91,29296.0,15.5063,15.5155,15.4971,15.5063,29296.0
2017-01-11 10:55:00,16.91,16.91,16.89,16.89,17572.0,15.5063,15.5063,15.488,15.488,17572.0
2017-01-11 11:00:00,16.91,16.91,16.88,16.89,13200.0,15.5063,15.5063,15.4788,15.488,13200.0
2017-01-11 11:05:00,16.89,16.9,16.88,16.89,17956.0,15.488,15.4971,15.4788,15.488,17956.0
2017-01-11 11:10:00,16.89,16.9,16.89,16.89,257280.0,15.488,15.4971,15.488,15.488,257280.0
2017-01-11 11:15:00,16.9,16.92,16.89,16.92,8104.0,15.4971,15.5155,15.488,15.5155,8104.0
2017-01-11 11:20:00,16.91,16.93,16.91,16.92,16000.0,15.5063,15.5247,15.5063,15.5155,16000.0
2017-01-11 11:25:00,16.91,16.91,16.89,16.91,17480.0,15.5063,15.5063,15.488,15.5063,17480.0
2017-01-11 11:30:00,16.9,16.9,16.86,16.89,10056.0,15.4971,15.4971,15.4605,15.488,10056.0
2017-01-11 11:35:00,16.88,16.89,16.86,16.86,6640.0,15.4788,15.488,15.4605,15.4605,6640.0
2017-01-11 11:40:00,16.88,16.9,16.88,16.89,25080.0,15.4788,15.4971,15.4788,15.488,25080.0
2017-01-11 11:45:00,16.91,16.91,16.89,16.9,23760.0,15.5063,15.5063,15.488,15.4971,23760.0
2017-01-11 11:50:00,16.9,16.92,16.89,16.91,24872.0,15.4971,15.5155,15.488,15.5063,24872.0
2017-01-11 11:55:00,16.91,16.93,16.91,16.93,22480.0,15.5063,15.5247,15.5063,15.5247,22480.0
2017-01-11 12:00:00,16.94,16.94,16.93,16.93,23340.0,15.5338,15.5338,15.5247,15.5247,23340.0
2017-01-11 12:05:00,16.93,16.93,16.91,16.91,56776.0,15.5247,15.5247,15.5063,15.5063,56776.0
2017-01-11 12:10:00,16.92,16.92,16.92,16.92,7356.0,15.5155,15.5155,15.5155,15.5155,7356.0
2017-01-11 12:15:00,16.92,16.92,16.89,16.89,32000.0,15.5155,15.5155,15.488,15.488,32000.0
2017-01-11 12:20:00,16.89,16.89,16.87,16.88,10600.0,15.488,15.488,15.4696,15.4788,10600.0
2017-01-11 12:25:00,16.88,16.89,16.88,16.89,4800.0,15.4788,15.488,15.4788,15.488,4800.0
2017-01-11 12:30:00,16.9,16.9,16.88,16.88,6676.0,15.4971,15.4971,15.4788,15.4788,6676.0
2017-01-11 12:35:00,16.89,16.91,16.89,16.91,292412.0,15.488,15.5063,15.488,15.5063,292412.0
2017-01-11 12:40:00,16.89,16.89,16.87,16.88,17600.0,15.488,15.488,15.4696,15.4788,17600.0
2017-01-11 12:45:00,16.87,16.88,16.87,16.88,14072.0,15.4696,15.4788,15.4696,15.4788,14072.0
2017-01-11 12:50:00,16.87,16.88,16.87,16.88,4020.0,15.4696,15.4788,15.4696,15.4788,4020.0
2017-01-11 12:55:00,16.88,16.89,16.88,16.88,44724.0,15.4788,15.488,15.4788,15.4788,44724.0
2017-01-11 13:00:00,16.88,16.89,16.88,16.88,19288.0,15.4788,15.488,15.4788,15.4788,19288.0
2017-01-11 13:05:00,16.88,16.88,16.88,16.88,5516.0,15.4788,15.4788,15.4788,15.4788,5516.0
2017-01-11 13:10:00,16.88,16.89,16.85,16.85,27700.0,15.4788,15.488,15.4513,15.4513,27700.0
2017-01-11 13:15:00,16.85,16.86,16.84,16.84,14680.0,15.4513,15.4605,15.4421,15.4421,14680.0
2017-01-11 13:20:00,16.85,16.87,16.85,16.86,11496.0,15.4513,15.4696,15.4513,15.4605,11496.0
2017-01-11 13:25:00,16.87,16.87,16.84,16.85,49128.0,15.4696,15.4696,15.4421,15.4513,49128.0
2017-01-11 13:30:00,16.85,16.86,16.85,16.85,14000.0,15.4513,15.4605,15.4513,15.4513,14000.0
2017-01-11 13:35:00,16.86,16.9,16.86,16.88,19920.0,15.4605,15.4971,15.4605,15.4788,19920.0
2017-01-11 13:40:00,16.88,16.9,16.88,16.9,7356.0,15.4788,15.4971,15.4788,15.4971,7356.0
2017-01-11 13:45:00,16.89,16.9,16.89,16.9,10396.0,15.488,15.4971,15.488,15.4971,10396.0
2017-01-11 13:50:00,16.9,16.91,16.9,16.91,13780.0,15.4971,15.5063,15.4971,15.5063,13780.0
2017-01-11 13:55:00,16.91,16.92,16.91,16.92,15184.0,15.5063,15.5155,15.5063,15.5155,15184.0
2017-01-11 14:00:00,16.92,16.92,16.91,16.91,7380.0,15.5155,15.5155,15.5063,15.5063,7380.0
2017-01-11 14:05:00,16.91,16.92,16.89,16.89,39132.0,15.5063,15.5155,15.488,15.488,39132.0
2017-01-11 14:10:00,16.89,16.89,16.89,16.89,30572.0,15.488,15.488,15.488,15.488,30572.0
2017-01-11 14:15:00,16.89,16.91,16.89,16.91,22060.0,15.488,15.5063,15.488,15.5063,22060.0
2017-01-11 14:20:00,16.92,16.92,16.91,16.91,1200.0,15.5155,15.5155,15.5063,15.5063,1200.0
2017-01-11 14:25:00,16.92,16.92,16.91,16.91,10000.0,15.5155,15.5155,15.5063,15.5063,10000.0
2017-01-11 14:30:00,16.92,16.93,16.92,16.93,5200.0,15.5155,15.5247,15.5155,15.5247,5200.0
2017-01-11 14:35:00,16.93,16.94,16.93,16.93,1600.0,15.5247,15.5338,15.5247,15.5247,1600.0
2017-01-11 14:40:00,16.93,16.94,16.93,16.94,22256.0,15.5247,15.5338,15.5247,15.5338,22256.0
2017-01-11 14:45:00,16.94,16.94,16.92,16.92,8020.0,15.5338,15.5338,15.5155,15.5155,8020.0
2017-01-11 14:50:00,16.92,16.92,16.92,16.92,16604.0,15.5155,15.5155,15.5155,15.5155,16604.0
2017-01-11 14:55:00,16.92,16.92,16.91,16.91,58732.0,15.5155,15.5155,15.5063,15.5063,58732.0
2017-01-11 15:00:00,16.92,16.93,16.92,16.92,63472.0,15.5155,15.5247,15.5155,15.5155,63472.0
2017-01-11 15:05:00,16.92,16.93,16.92,16.92,68660.0,15.5155,15.5247,15.5155,15.5155,68660.0
2017-01-11 15:10:00,16.92,16.93,16.92,16.93,27444.0,15.5155,15.5247,15.5155,15.5247,27444.0
2017-01-11 15:15:00,16.93,16.93,16.92,16.92,81832.0,15.5247,15.5247,15.5155,15.5155,81832.0
2017-01-11 15:20:00,16.93,16.93,16.92,16.92,32532.0,15.5247,15.5247,15.5155,15.5155,32532.0
2017-01-11 15:25:00,16.92,16.92,16.91,16.92,29416.0,15.5155,15.5155,15.5063,15.5155,29416.0
2017-01-11 15:30:00,16.92,16.94,16.92,16.93,39628.0,15.5155,15.5338,15.5155,15.5247,39628.0
2017-01-11 15:35:00,16.93,16.95,16.93,16.95,35708.0,15.5247,15.543,15.5247,15.543,35708.0
2017-01-11 15:40:00,16.95,16.95,16.94,16.95,36160.0,15.543,15.543,15.5338,15.543,36160.0
2017-01-11 15:45:00,16.95,16.96,16.94,16.95,46760.0,15.543,15.5522,15.5338,15.543,46760.0
2017-01-11 15:50:00,16.95,16.96,16.95,16.95,62900.0,15.543,15.5522,15.543,15.543,62900.0
2017-01-11 15:55:00,16.95,16.95,16.94,16.95,136988.0,15.543,15.543,15.5338,15.543,136988.0
2017-01-12 09:30:00,16.89,16.91,16.83,16.86,268016.0,15.488,15.5063,15.433,15.4605,268016.0
2017-01-12 09:35:00,16.85,16.85,16.78,16.8,323756.0,15.4513,15.4513,15.3871,15.4054,323756.0
2017-01-12 09:40:00,16.79,16.84,16.78,16.83,32192.0,15.3963,15.4421,15.3871,15.433,32192.0
2017-01-12 09:45:00,16.83,16.86,16.82,16.84,49704.0,15.433,15.4605,15.4238,15.4421,49704.0
2017-01-12 09:50:00,16.84,16.84,16.8,16.84,12628.0,15.4421,15.4421,15.4054,15.4421,12628.0
2017-01-12 09:55:00,16.83,16.86,16.82,16.82,32228.0,15.433,15.4605,15.4238,15.4238,32228.0
2017-01-12 10:00:00,16.82,16.84,16.79,16.81,32460.0,15.4238,15.4421,15.3963,15.4146,32460.0
2017-01-12 10:05:00,16.78,16.78,16.74,16.75,20844.0,15.3871,15.3871,15.3504,15.3596,20844.0
2017-01-12 10:10:00,16.75,16.77,16.75,16.75,40800.0,15.3596,15.3779,15.3596,15.3596,40800.0
2017-01-12 10:15:00,16.75,16.77,16.73,16.73,7716.0,15.3596,15.3779,15.3413,15.3413,7716.0
2017-01-12 10:20:00,16.74,16.76,16.74,16.76,4632.0,15.3504,15.3688,15.3504,15.3688,4632.0
2017-01-12 10:25:00,16.75,16.76,16.75,16.75,3980.0,15.3596,15.3688,15.3596,15.3596,3980.0
2017-01-12 10:30:00,16.75,16.75,16.73,16.75,10004.0,15.3596,15.3596,15.3413,15.3596,10004.0
2017-01-12 10:35:00,16.75,16.75,16.74,16.74,21200.0,15.3596,15.3596,15.3504,15.3504,21200.0
2017-01-12 10:40:00,16.74,16.76,16.74,16.76,13376.0,15.3504,15.3688,15.3504,15.3688,13376.0
2017-01-12 10:45:00,16.76,16.78,16.76,16.77,4576.0,15.3688,15.3871,15.3688,15.3779,4576.0
2017-01-12 10:50:00,16.76,16.78,16.75,16.77,14136.0,15.3688,15.3871,15.3596,15.3779,14136.0
2017-01-12 10:55:00,16.77,16.78,16.76,16.78,14356.0,15.3779,15.3871,15.3688,15.3871,14356.0
2017-01-12 11:00:00,16.76,16.77,16.75,16.75,28564.0,15.3688,15.3779,15.3596,15.3596,28564.0
2017-01-12 11:05:00,16.74,16.75,16.74,16.74,10588.0,15.3504,15.3596,15.3504,15.3504,10588.0
2017-01-12 11:10:00,16.74,16.76,16.73,16.75,17312.0,15.3504,15.3688,15.3413,15.3596,17312.0
2017-01-12 11:15:00,16.75,16.77,16.75,16.75,20236.0,15.3596,15.3779,15.3596,15.3596,20236.0
2017-01-12 11:20:00,16.75,16.78,16.75,16.76,52460.0,15.3596,15.3871,15.3596,15.3688,52460.0
2017-01-12 11:25:00,16.77,16.8,16.77,16.8,8800.0,15.3779,15.4054,15.3779,15.4054,8800.0
2017-01-12 11:30:00,16.79,16.81,16.79,16.8,14056.0,15.3963,15.4146,15.3963,15.4054,14056.0
2017-01-12 11:35:00,16.8,16.8,16.78,16.79,16540.0,15.4054,15.4054,15.3871,15.3963,16540.0
2017-01-12 11:40:00,16.79,16.79,16.76,16.78,13656.0,15.3963,15.3963,15.3688,15.3871,13656.0
2017-01-12 11:45:00,16.78,16.79,16.77,16.77,14200.0,15.3871,15.3963,15.3779,15.3779,14200.0
2017-01-12 11:50:00,16.78,16.79,16.78,16.79,5636.0,15.3871,15.3963,15.3871,15.3963,5636.0
2017-01-12 11:55:00,16.79,16.8,16.78,16.8,8240.0,15.3963,15.4054,15.3871,15.4054,8240.0
2017-01-12 12:00:00,16.8,16.81,16.79,16.81,10816.0,15.4054,15.4146,15.3963,15.4146,10816.0
2017-01-12 12:05:00,16.8,16.81,16.8,16.8,12000.0,15.4054,15.4146,15.4054,15.4054,12000.0
2017-01-12 12:10:00,16.8,16.81,16.8,16.8,8376.0,15.4054,15.4146,15.4054,15.4054,8376.0
2017-01-12 12:15:00,16.8,16.84,16.8,16.84,9200.0,15.4054,15.4421,15.4054,15.4421,9200.0
2017-01-12 12:20:00,16.84,16.86,16.83,16.85,33992.0,15.4421,15.4605,15.433,15.4513,33992.0
2017-01-12 12:25:00,16.84,16.86,16.84,16.85,6800.0,15.4421,15.4605,15.4421,15.4513,6800.0
2017-01-12 12:30:00,16.85,16.86,16.84,16.85,12728.0,15.4513,15.4605,15.4421,15.4513,12728.0
2017-01-12 12:35:00,16.86,16.86,16.85,16.86,3204.0,15.4605,15.4605,15.4513,15.4605,3204.0
2017-01-12 12:40:00,16.85,16.85,16.84,16.84,9200.0,15.4513,15.4513,15.4421,15.4421,9200.0
2017-01-12 12:45:00,16.84,16.84,16.84,16.84,6000.0,15.4421,15.4421,15.4421,15.4421,6000.0
2017-01-12 12:50:00,16.84,16.85,16.84,16.85,3360.0,15.4421,15.4513,15.4421,15.4513,3360.0
2017-01-12 12:55:00,16.85,16.86,16.85,16.86,800.0,15.4513,15.4605,15.4513,15.4605,800.0
2017-01-12 13:00:00,16.86,16.87,16.86,16.86,8892.0,15.4605,15.4696,15.4605,15.4605,8892.0
2017-01-12 13:05:00,16.86,16.87,16.86,16.86,11932.0,15.4605,15.4696,15.4605,15.4605,11932.0
2017-01-12 13:10:00,16.87,16.88,16.86,16.87,7368.0,15.4696,15.4788,15.4605,15.4696,7368.0
2017-01-12 13:15:00,16.87,16.89,16.87,16.87,18816.0,15.4696,15.488,15.4696,15.4696,18816.0
2017-01-12 13:20:00,16.88,16.88,16.86,16.86,6000.0,15.4788,15.4788,15.4605,15.4605,6000.0
2017-01-12 13:25:00,16.87,16.87,16.87,16.87,2800.0,15.4696,15.4696,15.4696,15.4696,2800.0
2017-01-12 13:30:00,16.88,16.89,16.87,16.88,8160.0,15.4788,15.488,15.4696,15.4788,8160.0
2017-01-12 13:35:00,16.88,16.91,16.88,16.91,11576.0,15.4788,15.5063,15.4788,15.5063,11576.0
2017-01-12 13:40:00,16.9,16.91,16.9,16.9,11200.0,15.4971,15.5063,15.4971,15.4971,11200.0
2017-01-12 13:45:00,16.9,16.92,16.9,16.92,16600.0,15.4971,15.5155,15.4971,15.5155,16600.0
2017-01-12 13:50:00,16.91,16.92,16.91,16.91,33672.0,15.5063,15.5155,15.5063,15.5063,33672.0
2017-01-12 13:55:00,16.91,16.91,16.91,16.91,9144.0,15.5063,15.5063,15.5063,15.5063,9144.0
2017-01-12 14:00:00,16.92,16.93,16.92,16.93,16908.0,15.5155,15.5247,15.5155,15.5247,16908.0
2017-01-12 14:05:00,16.93,16.93,16.92,16.92,17992.0,15.5247,15.5247,15.5155,15.5155,17992.0
2017-01-12 14:10:00,16.92,16.93,16.92,16.93,14760.0,15.5155,15.5247,15.5155,15.5247,14760.0
2017-01-12 14:15:00,16.93,16.95,16.93,16.93,56728.0,15.5247,15.543,15.5247,15.5247,56728.0
2017-01-12 14:20:00,16.93,16.94,16.93,16.93,21488.0,15.5247,15.5338,15.5247,15.5247,21488.0
2017-01-12 14:25:00,16.93,16.95,16.93,16.94,29872.0,15.5247,15.543,15.5247,15.5338,29872.0
2017-01-12 14:30:00,16.94,16.98,16.94,16.98,53408.0,15.5338,15.5705,15.5338,15.5705,53408.0
2017-01-12 14:35:00,16.97,16.98,16.96,16.96,18068.0,15.5613,15.5705,15.5522,15.5522,18068.0
2017-01-12 14:40:00,16.96,16.97,16.95,16.95,16900.0,15.5522,15.5613,15.543,15.543,16900.0
2017-01-12 14:45:00,16.95,16.96,16.94,16.94,24000.0,15.543,15.5522,15.5338,15.5338,24000.0
2017-01-12 14:50:00,16.94,16.96,16.94,16.95,21216.0,15.5338,15.5522,15.5338,15.543,21216.0
2017-01-12 14:55:00,16.95,16.97,16.95,16.97,19868.0,15.543,15.5613,15.543,15.5613,19868.0
2017-01-12 15:00:00,16.97,16.97,16.95,16.95,20040.0,15.5613,15.5613,15.543,15.543,20040.0
2017-01-12 15:05:00,16.95,16.95,16.95,16.95,21016.0,15.543,15.543,15.543,15.543,21016.0
2017-01-12 15:10:00,16.95,16.96,16.94,16.95,27156.0,15.543,15.5522,15.5338,15.543,27156.0
2017-01-12 15:15:00,16.95,16.96,16.95,16.95,12856.0,15.543,15.5522,15.543,15.543,12856.0
2017-01-12 15:20:00,16.95,16.96,16.95,16.95,22892.0,15.543,15.5522,15.543,15.543,22892.0
2017-01-12 15:25:00,16.96,16.96,16.95,16.95,24096.0,15.5522,15.5522,15.543,15.543,24096.0
2017-01-12 15:30:00,16.96,16.97,16.96,16.96,51540.0,15.5522,15.5613,15.5522,15.5522,51540.0
2017-01-12 15:35:00,16.96,16.98,16.96,16.98,50256.0,15.5522,15.5705,15.5522,15.5705,50256.0
2017-01-12 15:40:00,16.98,16.99,16.98,16.99,103976.0,15.5705,15.5797,15.5705,15.5797,103976.0
2017-01-12 15:45:00,16.99,17.0,16.98,16.99,72996.0,15.5797,15.5888,15.5705,15.5797,72996.0
2017-01-12 15:50:00,17.0,17.0,16.99,16.99,68600.0,15.5888,15.5888,15.5797,15.5797,68600.0
2017-01-12 15:55:00,16.99,17.0,16.99,16.99,167516.0,15.5797,15.5888,15.5797,15.5797,167516.0
2017-01-13 09:30:00,17.02,17.13,17.0,17.11,82936.0,15.6072,15.7081,15.5888,15.6897,82936.0
2017-01-13 09:35:00,17.11,17.13,17.05,17.05,49704.0,15.6897,15.7081,15.6347,15.6347,49704.0
2017-01-13 09:40:00,17.06,17.1,17.06,17.06,41432.0,15.6439,15.6805,15.6439,15.6439,41432.0
2017-01-13 09:45:00,17.08,17.09,17.05,17.05,58216.0,15.6622,15.6714,15.6347,15.6347,58216.0
2017-01-13 09:50:00,17.05,17.09,17.05,17.08,50720.0,15.6347,15.6714,15.6347,15.6622,50720.0
2017-01-13 09:55:00,17.08,17.08,17.06,17.07,42700.0,15.6622,15.6622,15.6439,15.653,42700.0
2017-01-13 10:00:00,17.08,17.09,17.06,17.07,23096.0,15.6622,15.6714,15.6439,15.653,23096.0
2017-01-13 10:05:00,17.08,17.08,17.05,17.07,24076.0,15.6622,15.6622,15.6347,15.653,24076.0
2017-01-13 10:10:00,17.07,17.09,17.07,17.07,15540.0,15.653,15.6714,15.653,15.653,15540.0
2017-01-13 10:15:00,17.07,17.08,17.06,17.07,22408.0,15.653,15.6622,15.6439,15.653,22408.0
2017-01-13 10:20:00,17.07,17.09,17.06,17.09,18816.0,15.653,15.6714,15.6439,15.6714,18816.0
2017-01-13 10:25:00,17.08,17.09,17.08,17.09,132280.0,15.6622,15.6714,15.6622,15.6714,132280.0
2017-01-13 10:30:00,17.08,17.09,17.07,17.08,24668.0,15.6622,15.6714,15.653,15.6622,24668.0
2017-01-13 10:35:00,17.08,17.09,17.08,17.08,32064.0,15.6622,15.6714,15.6622,15.6622,32064.0
2017-01-13 10:40:00,17.08,17.09,17.07,17.09,19740.0,15.6622,15.6714,15.653,15.6714,19740.0
2017-01-13 10:45:00,17.09,17.09,17.08,17.09,91716.0,15.6714,15.6714,15.6622,15.6714,91716.0
2017-01-13 10:50:00,17.09,17.11,17.08,17.09,34052.0,15.6714,15.6897,15.6622,15.6714,34052.0
2017-01-13 10:55:00,17.09,17.09,17.07,17.07,78752.0,15.6714,15.6714,15.653,15.653,78752.0
2017-01-13 11:00:00,17.08,17.09,17.07,17.08,33568.0,15.6622,15.6714,15.653,15.6622,33568.0
2017-01-13 11:05:00,17.08,17.1,17.07,17.07,81212.0,15.6622,15.6805,15.653,15.653,81212.0
2017-01-13 11:10:00,17.08,17.08,17.07,17.07,20040.0,15.6622,15.6622,15.653,15.653,20040.0
2017-01-13 11:15:00,17.08,17.08,17.06,17.07,28300.0,15.6622,15.6622,15.6439,15.653,28300.0
2017-01-13 11:20:00,17.06,17.08,17.06,17.06,31368.0,15.6439,15.6622,15.6439,15.6439,31368.0
2017-01-13 11:25:00,17.06,17.07,17.06,17.07,38176.0,15.6439,15.653,15.6439,15.653,38176.0
2017-01-13 11:30:00,17.07,17.07,17.05,17.06,28160.0,15.653,15.653,15.6347,15.6439,28160.0
2017-01-13 11:35:00,17.06,17.06,17.05,17.06,22900.0,15.6439,15.6439,15.6347,15.6439,22900.0
2017-01-13 11:40:00,17.04,17.05,17.04,17.04,28188.0,15.6255,15.6347,15.6255,15.6255,28188.0
2017-01-13 11:45:00,17.04,17.04,17.03,17.04,19788.0,15.6255,15.6255,15.6164,15.6255,19788.0
2017-01-13 11:50:00,17.04,17.05,17.03,17.05,30528.0,15.6255,15.6347,15.6164,15.6347,30528.0
2017-01-13 11:55:00,17.05,17.05,17.04,17.05,24136.0,15.6347,15.6347,15.6255,15.6347,24136.0
2017-01-13 12:00:00,17.05,17.06,17.05,17.06,18680.0,15.6347,15.6439,15.6347,15.6439,18680.0
2017-01-13 12:05:00,17.06,17.06,17.05,17.06,15808.0,15.6439,15.6439,15.6347,15.6439,15808.0
2017-01-13 12:10:00,17.06,17.07,17.05,17.06,48248.0,15.6439,15.653,15.6347,15.6439,48248.0
2017-01-13 12:15:00,17.06,17.06,17.04,17.06,30248.0,15.6439,15.6439,15.6255,15.6439,30248.0
2017-01-13 12:20:00,17.06,17.06,17.05,17.06,15144.0,15.6439,15.6439,15.6347,15.6439,15144.0
2017-01-13 12:25:00,17.06,17.07,17.06,17.07,10000.0,15.6439,15.653,15.6439,15.653,10000.0
2017-01-13 12:30:00,17.07,17.1,17.07,17.1,12804.0,15.653,15.6805,15.653,15.6805,12804.0
2017-01-13 12:35:00,17.1,17.1,17.08,17.09,18556.0,15.6805,15.6805,15.6622,15.6714,18556.0
2017-01-13 12:40:00,17.09,17.1,17.09,17.1,10400.0,15.6714,15.6805,15.6714,15.6805,10400.0
2017-01-13 12:45:00,17.09,17.1,17.09,17.09,12000.0,15.6714,15.6805,15.6714,15.6714,12000.0
2017-01-13 12:50:00,17.1,17.11,17.1,17.11,14000.0,15.6805,15.6897,15.6805,15.6897,14000.0
2017-01-13 12:55:00,17.11,17.11,17.11,17.11,15780.0,15.6897,15.6897,15.6897,15.6897,15780.0
2017-01-13 13:00:00,17.11,17.11,17.1,17.1,33220.0,15.6897,15.6897,15.6805,15.6805,33220.0
2017-01-13 13:05:00,17.1,17.11,17.09,17.09,11400.0,15.6805,15.6897,15.6714,15.6714,11400.0
2017-01-13 13:10:00,17.09,17.1,17.09,17.09,24244.0,15.6714,15.6805,15.6714,15.6714,24244.0
2017-01-13 13:15:00,17.09,17.09,17.08,17.08,16532.0,15.6714,15.6714,15.6622,15.6622,16532.0
2017-01-13 13:20:00,17.08,17.09,17.07,17.07,34516.0,15.6622,15.6714,15.653,15.653,34516.0
2017-01-13 13:25:00,17.07,17.07,17.06,17.06,18796.0,15.653,15.653,15.6439,15.6439,18796.0
2017-01-13 13:30:00,17.06,17.09,17.06,17.09,26488.0,15.6439,15.6714,15.6439,15.6714,26488.0
2017-01-13 13:35:00,17.09,17.09,17.08,17.08,16472.0,15.6714,15.6714,15.6622,15.6622,16472.0
2017-01-13 13:40:00,17.08,17.08,17.07,17.07,20400.0,15.6622,15.6622,15.653,15.653,20400.0
2017-01-13 13:45:00,17.07,17.07,17.06,17.07,5616.0,15.653,15.653,15.6439,15.653,5616.0
2017-01-13 13:50:00,17.07,17.07,17.05,17.06,15388.0,15.653,15.653,15.6347,15.6439,15388.0
2017-01-13 13:55:00,17.06,17.07,17.06,17.06,4244.0,15.6439,15.653,15.6439,15.6439,4244.0
2017-01-13 14:00:00,17.06,17.06,17.05,17.06,10056.0,15.6439,15.6439,15.6347,15.6439,10056.0
2017-01-13 14:05:00,17.06,17.07,17.04,17.04,16632.0,15.6439,15.653,15.6255,15.6255,16632.0
2017-01-13 14:10:00,17.04,17.05,17.04,17.04,15616.0,15.6255,15.6347,15.6255,15.6255,15616.0
2017-01-13 14:15:00,17.04,17.04,17.02,17.03,20964.0,15.6255,15.6255,15.6072,15.6164,20964.0
2017-01-13 14:20:00,17.03,17.04,17.01,17.02,11880.0,15.6164,15.6255,15.598,15.6072,11880.0
2017-01-13 14:25:00,17.02,17.03,17.01,17.01,24660.0,15.6072,15.6164,15.598,15.598,24660.0
2017-01-13 14:30:00,17.01,17.03,17.01,17.02,24384.0,15.598,15.6164,15.598,15.6072,24384.0
2017-01-13 14:35:00,17.03,17.03,17.02,17.02,7716.0,15.6164,15.6164,15.6072,15.6072,7716.0
2017-01-13 14:40:00,17.02,17.02,17.01,17.02,19640.0,15.6072,15.6072,15.598,15.6072,19640.0
2017-01-13 14:45:00,17.02,17.03,17.01,17.02,25288.0,15.6072,15.6164,15.598,15.6072,25288.0
2017-01-13 14:50:00,17.02,17.03,17.02,17.03,19752.0,15.6072,15.6164,15.6072,15.6164,19752.0
2017-01-13 14:55:00,17.02,17.04,17.02,17.04,32480.0,15.6072,15.6255,15.6072,15.6255,32480.0
2017-01-13 15:00:00,17.04,17.04,17.03,17.04,20480.0,15.6255,15.6255,15.6164,15.6255,20480.0
2017-01-13 15:05:00,17.04,17.04,17.03,17.03,24704.0,15.6255,15.6255,15.6164,15.6164,24704.0
2017-01-13 15:10:00,17.03,17.03,17.02,17.03,32004.0,15.6164,15.6164,15.6072,15.6164,32004.0
2017-01-13 15:15:00,17.02,17.04,17.02,17.03,44772.0,15.6072,15.6255,15.6072,15.6164,44772.0
2017-01-13 15:20:00,17.03,17.04,17.03,17.03,13280.0,15.6164,15.6255,15.6164,15.6164,13280.0
2017-01-13 15:25:00,17.03,17.03,17.03,17.03,32300.0,15.6164,15.6164,15.6164,15.6164,32300.0
2017-01-13 15:30:00,17.03,17.03,17.02,17.03,51724.0,15.6164,15.6164,15.6072,15.6164,51724.0
2017-01-13 15:35:00,17.03,17.04,17.03,17.04,45800.0,15.6164,15.6255,15.6164,15.6255,45800.0
2017-01-13 15:40:00,17.04,17.04,17.04,17.04,39284.0,15.6255,15.6255,15.6255,15.6255,39284.0
2017-01-13 15:45:00,17.04,17.05,17.04,17.04,95968.0,15.6255,15.6347,15.6255,15.6255,95968.0
2017-01-13 15:50:00,17.04,17.05,17.04,17.04,67084.0,15.6255,15.6347,15.6255,15.6255,67084.0
2017-01-13 15:55:00,17.04,17.04,17.02,17.03,189760.0,15.6255,15.6255,15.6072,15.6164,189760.0
2017-01-17 09:30:00,16.95,16.96,16.86,16.87,96252.0,15.543,15.5522,15.4605,15.4696,96252.0
2017-01-17 09:35:00,16.86,16.87,16.83,16.87,18408.0,15.4605,15.4696,15.433,15.4696,18408.0
2017-01-17 09:40:00,16.86,16.9,16.86,16.88,10400.0,15.4605,15.4971,15.4605,15.4788,10400.0
2017-01-17 09:45:00,16.87,16.89,16.87,16.88,8784.0,15.4696,15.488,15.4696,15.4788,8784.0
2017-01-17 09:50:00,16.89,16.91,16.88,16.91,10000.0,15.488,15.5063,15.4788,15.5063,10000.0
2017-01-17 09:55:00,16.91,16.93,16.9,16.91,21132.0,15.5063,15.5247,15.4971,15.5063,21132.0
2017-01-17 10:00:00,16.9,16.93,16.9,16.91,15624.0,15.4971,15.5247,15.4971,15.5063,15624.0
2017-01-17 10:05:00,16.9,16.97,16.9,16.97,7916.0,15.4971,15.5613,15.4971,15.5613,7916.0
2017-01-17 10:10:00,16.97,16.97,16.96,16.97,5612.0,15.5613,15.5613,15.5522,15.5613,5612.0
2017-01-17 10:15:00,16.95,16.99,16.95,16.97,6000.0,15.543,15.5797,15.543,15.5613,6000.0
2017-01-17 10:20:00,16.97,16.99,16.97,16.98,18000.0,15.5613,15.5797,15.5613,15.5705,18000.0
2017-01-17 10:25:00,16.98,16.99,16.97,16.97,12404.0,15.5705,15.5797,15.5613,15.5613,12404.0
2017-01-17 10:30:00,16.98,16.99,16.97,16.98,12272.0,15.5705,15.5797,15.5613,15.5705,12272.0
2017-01-17 10:35:00,16.98,16.99,16.98,16.98,11200.0,15.5705,15.5797,15.5705,15.5705,11200.0
2017-01-17 10:40:00,16.98,17.0,16.98,16.98,13300.0,15.5705,15.5888,15.5705,15.5705,13300.0
2017-01-17 10:45:00,16.98,16.99,16.98,16.98,17288.0,15.5705,15.5797,15.5705,15.5705,17288.0
2017-01-17 10:50:00,16.98,17.0,16.98,17.0,6400.0,15.5705,15.5888,15.5705,15.5888,6400.0
2017-01-17 10:55:00,17.0,17.0,16.99,17.0,11600.0,15.5888,15.5888,15.5797,15.5888,11600.0
2017-01-17 11:00:00,17.0,17.0,16.98,16.98,23552.0,15.5888,15.5888,15.5705,15.5705,23552.0
2017-01-17 11:05:00,16.98,17.0,16.98,17.0,26624.0,15.5705,15.5888,15.5705,15.5888,26624.0
2017-01-17 11:10:00,17.0,17.01,16.98,16.98,18504.0,15.5888,15.598,15.5705,15.5705,18504.0
2017-01-17 11:15:00,16.98,17.0,16.98,16.98,13840.0,15.5705,15.5888,15.5705,15.5705,13840.0
2017-01-17 11:20:00,16.98,16.99,16.97,16.97,14504.0,15.5705,15.5797,15.5613,15.5613,14504.0
2017-01-17 11:25:00,16.98,16.99,16.97,16.98,9872.0,15.5705,15.5797,15.5613,15.5705,9872.0
2017-01-17 11:30:00,16.99,16.99,16.97,16.97,11268.0,15.5797,15.5797,15.5613,15.5613,11268.0
2017-01-17 11:35:00,16.97,16.99,16.97,16.99,4000.0,15.5613,15.5797,15.5613,15.5797,4000.0
2017-01-17 11:40:00,16.98,17.0,16.98,16.99,6800.0,15.5705,15.5888,15.5705,15.5797,6800.0
2017-01-17 11:45:00,17.0,17.01,17.0,17.01,5200.0,15.5888,15.598,15.5888,15.598,5200.0
2017-01-17 11:50:00,17.01,17.03,17.01,17.02,14212.0,15.598,15.6164,15.598,15.6072,14212.0
2017-01-17 11:55:00,17.02,17.02,17.01,17.01,9084.0,15.6072,15.6072,15.598,15.598,9084.0
2017-01-17 12:00:00,17.01,17.03,17.01,17.03,9600.0,15.598,15.6164,15.598,15.6164,9600.0
2017-01-17 12:05:00,17.03,17.03,17.02,17.02,15728.0,15.6164,15.6164,15.6072,15.6072,15728.0
2017-01-17 12:10:00,17.02,17.02,17.0,17.02,15492.0,15.6072,15.6072,15.5888,15.6072,15492.0
2017-01-17 12:15:00,17.01,17.02,17.01,17.02,8000.0,15.598,15.6072,15.598,15.6072,8000.0
2017-01-17 12:20:00,17.01,17.01,17.0,17.0,19300.0,15.598,15.598,15.5888,15.5888,19300.0
2017-01-17 12:25:00,17.0,17.01,16.99,16.99,26080.0,15.5888,15.598,15.5797,15.5797,26080.0
2017-01-17 12:30:00,16.99,16.99,16.99,16.99,5972.0,15.5797,15.5797,15.5797,15.5797,5972.0
2017-01-17 12:35:00,16.99,16.99,16.98,16.98,20636.0,15.5797,15.5797,15.5705,15.5705,20636.0
2017-01-17 12:40:00,16.98,16.99,16.98,16.99,6456.0,15.5705,15.5797,15.5705,15.5797,6456.0
2017-01-17 12:45:00,16.98,16.98,16.98,16.98,13188.0,15.5705,15.5705,15.5705,15.5705,13188.0
2017-01-17 12:50:00,16.99,16.99,16.97,16.97,12332.0,15.5797,15.5797,15.5613,15.5613,12332.0
2017-01-17 12:55:00,16.97,16.97,16.97,16.97,4400.0,15.5613,15.5613,15.5613,15.5613,4400.0
2017-01-17 13:00:00,16.96,16.97,16.96,16.97,8296.0,15.5522,15.5613,15.5522,15.5613,8296.0
2017-01-17 13:05:00,16.97,16.97,16.95,16.95,16552.0,15.5613,15.5613,15.543,15.543,16552.0
2017-01-17 13:10:00,16.95,16.95,16.94,16.95,13168.0,15.543,15.543,15.5338,15.543,13168.0
2017-01-17 13:15:00,16.95,16.95,16.95,16.95,800.0,15.543,15.543,15.543,15.543,800.0
2017-01-17 13:20:00,16.96,16.96,16.95,16.96,9408.0,15.5522,15.5522,15.543,15.5522,9408.0
2017-01-17 13:25:00,16.96,16.97,16.96,16.96,15600.0,15.5522,15.5613,15.5522,15.5522,15600.0
2017-01-17 13:30:00,16.96,16.97,16.96,16.96,15292.0,15.5522,15.5613,15.5522,15.5522,15292.0
2017-01-17 13:35:00,16.96,16.96,16.95,16.95,13092.0,15.5522,15.5522,15.543,15.543,13092.0
2017-01-17 13:40:00,16.95,16.96,16.95,16.95,17492.0,15.543,15.5522,15.543,15.543,17492.0
2017-01-17 13:45:00,16.95,16.95,16.94,16.94,24808.0,15.543,15.543,15.5338,15.5338,24808.0
2017-01-17 13:50:00,16.94,16.94,16.93,16.93,8764.0,15.5338,15.5338,15.5247,15.5247,8764.0
2017-01-17 13:55:00,16.93,16.94,16.93,16.94,9556.0,15.5247,15.5338,15.5247,15.5338,9556.0
2017-01-17 14:00:00,16.94,16.95,16.94,16.95,9936.0,15.5338,15.543,15.5338,15.543,9936.0
2017-01-17 14:05:00,16.94,16.95,16.94,16.94,19624.0,15.5338,15.543,15.5338,15.5338,19624.0
2017-01-17 14:10:00,16.94,16.94,16.93,16.93,11152.0,15.5338,15.5338,15.5247,15.5247,11152.0
2017-01-17 14:15:00,16.93,16.93,16.92,16.92,10548.0,15.5247,15.5247,15.5155,15.5155,10548.0
2017-01-17 14:20:00,16.92,16.92,16.91,16.91,42588.0,15.5155,15.5155,15.5063,15.5063,42588.0
2017-01-17 14:25:00,16.91,16.93,16.91,16.93,40400.0,15.5063,15.5247,15.5063,15.5247,40400.0
2017-01-17 14:30:00,16.93,16.93,16.92,16.93,145932.0,15.5247,15.5247,15.5155,15.5247,145932.0
2017-01-17 14:35:00,16.93,16.94,16.92,16.93,62664.0,15.5247,15.5338,15.5155,15.5247,62664.0
2017-01-17 14:40:00,16.93,16.96,16.92,16.96,20964.0,15.5247,15.5522,15.5155,15.5522,20964.0
2017-01-17 14:45:00,16.96,16.96,16.94,16.94,41440.0,15.5522,15.5522,15.5338,15.5338,41440.0
2017-01-17 14:50:00,16.93,16.93,16.91,16.92,22400.0,15.5247,15.5247,15.5063,15.5155,22400.0
2017-01-17 14:55:00,16.91,16.92,16.91,16.91,26556.0,15.5063,15.5155,15.5063,15.5063,26556.0
2017-01-17 15:00:00,16.92,16.92,16.91,16.91,20628.0,15.5155,15.5155,15.5063,15.5063,20628.0
2017-01-17 15:05:00,16.91,16.91,16.9,16.9,19224.0,15.5063,15.5063,15.4971,15.4971,19224.0
2017-01-17 15:10:00,16.9,16.91,16.9,16.91,16356.0,15.4971,15.5063,15.4971,15.5063,16356.0
2017-01-17 15:15:00,16.91,16.91,16.9,16.9,22348.0,15.5063,15.5063,15.4971,15.4971,22348.0
2017-01-17 15:20:00,16.9,16.91,16.89,16.89,31324.0,15.4971,15.5063,15.488,15.488,31324.0
2017-01-17 15:25:00,16.89,16.9,16.88,16.88,36800.0,15.488,15.4971,15.4788,15.4788,36800.0
2017-01-17 15:30:00,16.88,16.9,16.88,16.9,40484.0,15.4788,15.4971,15.4788,15.4971,40484.0
2017-01-17 15:35:00,16.91,16.91,16.9,16.91,60232.0,15.5063,15.5063,15.4971,15.5063,60232.0
2017-01-17 15:40:00,16.91,16.91,16.91,16.91,24372.0,15.5063,15.5063,15.5063,15.5063,24372.0
2017-01-17 15:45:00,16.91,16.92,16.91,16.92,51440.0,15.5063,15.5155,15.5063,15.5155,51440.0
2017-01-17 15:50:00,16.92,16.92,16.92,16.92,42892.0,15.5155,15.5155,15.5155,15.5155,42892.0
2017-01-17 15:55:00,16.92,16.93,16.91,16.93,188692.0,15.5155,15.5247,15.5063,15.5247,188692.0
2017-01-18 09:30:00,17.0,17.06,16.94,16.97,79720.0,15.5888,15.6439,15.5338,15.5613,79720.0
2017-01-18 09:35:00,16.99,17.01,16.95,17.0,25592.0,15.5797,15.598,15.543,15.5888,25592.0
2017-01-18 09:40:00,17.01,17.05,17.01,17.03,41996.0,15.598,15.6347,15.598,15.6164,41996.0
2017-01-18 09:45:00,17.04,17.07,17.04,17.07,15424.0,15.6255,15.653,15.6255,15.653,15424.0
2017-01-18 09:50:00,17.07,17.09,17.06,17.09,17148.0,15.653,15.6714,15.6439,15.6714,17148.0
2017-01-18 09:55:00,17.09,17.13,17.09,17.13,34844.0,15.6714,15.7081,15.6714,15.7081,34844.0
2017-01-18 10:00:00,17.12,17.12,17.11,17.11,15248.0,15.6989,15.6989,15.6897,15.6897,15248.0
2017-01-18 10:05:00,17.11,17.11,17.08,17.08,21496.0,15.6897,15.6897,15.6622,15.6622,21496.0
2017-01-18 10:10:00,17.09,17.1,17.07,17.09,16664.0,15.6714,15.6805,15.653,15.6714,16664.0
2017-01-18 10:15:00,17.1,17.11,17.09,17.1,10924.0,15.6805,15.6897,15.6714,15.6805,10924.0
2017-01-18 10:20:00,17.09,17.11,17.09,17.11,11728.0,15.6714,15.6897,15.6714,15.6897,11728.0
2017-01-18 10:25:00,17.1,17.1,17.06,17.07,58332.0,15.6805,15.6805,15.6439,15.653,58332.0
2017-01-18 10:30:00,17.06,17.08,17.06,17.08,16800.0,15.6439,15.6622,15.6439,15.6622,16800.0
2017-01-18 10:35:00,17.08,17.08,17.07,17.08,28020.0,15.6622,15.6622,15.653,15.6622,28020.0
2017-01-18 10:40:00,17.08,17.08,17.06,17.06,18252.0,15.6622,15.6622,15.6439,15.6439,18252.0
2017-01-18 10:45:00,17.06,17.08,17.06,17.08,23700.0,15.6439,15.6622,15.6439,15.6622,23700.0
2017-01-18 10:50:00,17.08,17.08,17.07,17.08,26976.0,15.6622,15.6622,15.653,15.6622,26976.0
2017-01-18 10:55:00,17.09,17.1,17.08,17.1,31200.0,15.6714,15.6805,15.6622,15.6805,31200.0
2017-01-18 11:00:00,17.1,17.1,17.08,17.09,15540.0,15.6805,15.6805,15.6622,15.6714,15540.0
2017-01-18 11:05:00,17.09,17.1,17.08,17.08,15600.0,15.6714,15.6805,15.6622,15.6622,15600.0
2017-01-18 11:10:00,17.09,17.09,17.08,17.09,16632.0,15.6714,15.6714,15.6622,15.6714,16632.0
2017-01-18 11:15:00,17.09,17.09,17.07,17.08,17712.0,15.6714,15.6714,15.653,15.6622,17712.0
2017-01-18 11:20:00,17.08,17.08,17.06,17.07,38760.0,15.6622,15.6622,15.6439,15.653,38760.0
2017-01-18 11:25:00,17.07,17.08,17.07,17.07,16072.0,15.653,15.6622,15.653,15.653,16072.0
2017-01-18 11:30:00,17.08,17.09,17.07,17.08,17528.0,15.6622,15.6714,15.653,15.6622,17528.0
2017-01-18 11:35:00,17.08,17.08,17.07,17.07,8392.0,15.6622,15.6622,15.653,15.653,8392.0
2017-01-18 11:40:00,17.08,17.08,17.07,17.07,24392.0,15.6622,15.6622,15.653,15.653,24392.0
2017-01-18 11:45:00,17.07,17.07,17.06,17.06,17392.0,15.653,15.653,15.6439,15.6439,17392.0
2017-01-18 11:50:00,17.06,17.06,17.06,17.06,6076.0,15.6439,15.6439,15.6439,15.6439,6076.0
2017-01-18 11:55:00,17.06,17.06,17.03,17.03,21100.0,15.6439,15.6439,15.6164,15.6164,21100.0
2017-01-18 12:00:00,17.03,17.04,17.03,17.04,24028.0,15.6164,15.6255,15.6164,15.6255,24028.0
2017-01-18 12:05:00,17.05,17.05,17.04,17.04,9480.0,15.6347,15.6347,15.6255,15.6255,9480.0
2017-01-18 12:10:00,17.04,17.05,17.03,17.05,16936.0,15.6255,15.6347,15.6164,15.6347,16936.0
2017-01-18 12:15:00,17.05,17.05,17.04,17.05,18280.0,15.6347,15.6347,15.6255,15.6347,18280.0
2017-01-18 12:20:00,17.04,17.06,17.04,17.06,42168.0,15.6255,15.6439,15.6255,15.6439,42168.0
2017-01-18 12:25:00,17.06,17.06,17.05,17.06,10188.0,15.6439,15.6439,15.6347,15.6439,10188.0
2017-01-18 12:30:00,17.06,17.06,17.06,17.06,8692.0,15.6439,15.6439,15.6439,15.6439,8692.0
2017-01-18 12:35:00,17.06,17.07,17.06,17.06,16024.0,15.6439,15.653,15.6439,15.6439,16024.0
2017-01-18 12:40:00,17.06,17.06,17.05,17.05,13348.0,15.6439,15.6439,15.6347,15.6347,13348.0
2017-01-18 12:45:00,17.05,17.06,17.05,17.05,6496.0,15.6347,15.6439,15.6347,15.6347,6496.0
2017-01-18 12:50:00,17.05,17.05,17.03,17.03,7600.0,15.6347,15.6347,15.6164,15.6164,7600.0
2017-01-18 12:55:00,17.03,17.05,17.03,17.03,21808.0,15.6164,15.6347,15.6164,15.6164,21808.0
2017-01-18 13:00:00,17.03,17.04,17.03,17.04,15600.0,15.6164,15.6255,15.6164,15.6255,15600.0
2017-01-18 13:05:00,17.04,17.05,17.04,17.05,13268.0,15.6255,15.6347,15.6255,15.6347,13268.0
2017-01-18 13:10:00,17.04,17.04,17.04,17.04,3200.0,15.6255,15.6255,15.6255,15.6255,3200.0
2017-01-18 13:15:00,17.04,17.04,17.03,17.03,3536.0,15.6255,15.6255,15.6164,15.6164,3536.0
2017-01-18 13:20:00,17.03,17.03,17.02,17.02,13256.0,15.6164,15.6164,15.6072,15.6072,13256.0
2017-01-18 13:25:00,17.02,17.03,17.02,17.02,23260.0,15.6072,15.6164,15.6072,15.6072,23260.0
2017-01-18 13:30:00,17.02,17.02,17.01,17.01,27940.0,15.6072,15.6072,15.598,15.598,27940.0
2017-01-18 13:35:00,17.01,17.02,17.01,17.02,19200.0,15.598,15.6072,15.598,15.6072,19200.0
2017-01-18 13:40:00,17.02,17.02,17.01,17.01,13312.0,15.6072,15.6072,15.598,15.598,13312.0
2017-01-18 13:45:00,17.01,17.01,17.0,17.01,14400.0,15.598,15.598,15.5888,15.598,14400.0
2017-01-18 13:50:00,17.01,17.01,17.0,17.01,15620.0,15.598,15.598,15.5888,15.598,15620.0
2017-01-18 13:55:00,17.01,17.01,17.0,17.0,9356.0,15.598,15.598,15.5888,15.5888,9356.0
2017-01-18 14:00:00,17.0,17.0,17.0,17.0,30448.0,15.5888,15.5888,15.5888,15.5888,30448.0
2017-01-18 14:05:00,17.0,17.03,17.0,17.02,74456.0,15.5888,15.6164,15.5888,15.6072,74456.0
2017-01-18 14:10:00,17.02,17.03,17.02,17.03,14172.0,15.6072,15.6164,15.6072,15.6164,14172.0
2017-01-18 14:15:00,17.03,17.04,17.03,17.04,39692.0,15.6164,15.6255,15.6164,15.6255,39692.0
2017-01-18 14:20:00,17.04,17.05,17.03,17.03,40256.0,15.6255,15.6347,15.6164,15.6164,40256.0
2017-01-18 14:25:00,17.03,17.05,17.03,17.05,23748.0,15.6164,15.6347,15.6164,15.6347,23748.0
2017-01-18 14:30:00,17.05,17.05,17.03,17.04,17388.0,15.6347,15.6347,15.6164,15.6255,17388.0
2017-01-18 14:35:00,17.03,17.03,17.02,17.03,19180.0,15.6164,15.6164,15.6072,15.6164,19180.0
2017-01-18 14:40:00,17.03,17.04,17.03,17.03,18716.0,15.6164,15.6255,15.6164,15.6164,18716.0
2017-01-18 14:45:00,17.03,17.04,17.03,17.04,16416.0,15.6164,15.6255,15.6164,15.6255,16416.0
2017-01-18 14:50:00,17.04,17.04,17.03,17.04,26040.0,15.6255,15.6255,15.6164,15.6255,26040.0
2017-01-18 14:55:00,17.04,17.05,17.04,17.05,17272.0,15.6255,15.6347,15.6255,15.6347,17272.0
2017-01-18 15:00:00,17.05,17.05,17.04,17.04,30088.0,15.6347,15.6347,15.6255,15.6255,30088.0
2017-01-18 15:05:00,17.04,17.05,17.04,17.04,44116.0,15.6255,15.6347,15.6255,15.6255,44116.0
2017-01-18 15:10:00,17.04,17.05,17.03,17.04,30224.0,15.6255,15.6347,15.6164,15.6255,30224.0
2017-01-18 15:15:00,17.05,17.06,17.05,17.05,34624.0,15.6347,15.6439,15.6347,15.6347,34624.0
2017-01-18 15:20:00,17.05,17.06,17.05,17.05,20000.0,15.6347,15.6439,15.6347,15.6347,20000.0
2017-01-18 15:25:00,17.05,17.05,17.04,17.04,55552.0,15.6347,15.6347,15.6255,15.6255,55552.0
2017-01-18 15:30:00,17.04,17.05,17.04,17.05,38196.0,15.6255,15.6347,15.6255,15.6347,38196.0
2017-01-18 15:35:00,17.05,17.06,17.05,17.06,43360.0,15.6347,15.6439,15.6347,15.6439,43360.0
2017-01-18 15:40:00,17.06,17.06,17.05,17.06,43168.0,15.6439,15.6439,15.6347,15.6439,43168.0
2017-01-18 15:45:00,17.06,17.07,17.06,17.07,80868.0,15.6439,15.653,15.6439,15.653,80868.0
2017-01-18 15:50:00,17.07,17.08,17.06,17.07,76928.0,15.653,15.6622,15.6439,15.653,76928.0
2017-01-18 15:55:00,17.07,17.09,17.06,17.07,431616.0,15.653,15.6714,15.6439,15.653,431616.0
2017-01-19 09:30:00,17.03,17.06,17.02,17.05,48648.0,15.6164,15.6439,15.6072,15.6347,48648.0
2017-01-19 09:35:00,17.06,17.1,17.06,17.1,32732.0,15.6439,15.6805,15.6439,15.6805,32732.0
2017-01-19 09:40:00,17.1,17.1,17.07,17.08,14956.0,15.6805,15.6805,15.653,15.6622,14956.0
2017-01-19 09:45:00,17.08,17.1,17.08,17.08,11340.0,15.6622,15.6805,15.6622,15.6622,11340.0
2017-01-19 09:50:00,17.08,17.09,17.07,17.07,2800.0,15.6622,15.6714,15.653,15.653,2800.0
2017-01-19 09:55:00,17.07,17.11,17.06,17.11,21952.0,15.653,15.6897,15.6439,15.6897,21952.0
2017-01-19 10:00:00,17.11,17.11,17.09,17.1,13404.0,15.6897,15.6897,15.6714,15.6805,13404.0
2017-01-19 10:05:00,17.1,17.1,17.07,17.07,7496.0,15.6805,15.6805,15.653,15.653,7496.0
2017-01-19 10:10:00,17.07,17.09,17.07,17.08,13140.0,15.653,15.6714,15.653,15.6622,13140.0
2017-01-19 10:15:00,17.08,17.08,17.05,17.07,22800.0,15.6622,15.6622,15.6347,15.653,22800.0
2017-01-19 10:20:00,17.08,17.09,17.06,17.07,12376.0,15.6622,15.6714,15.6439,15.653,12376.0
2017-01-19 10:25:00,17.07,17.07,17.06,17.07,8400.0,15.653,15.653,15.6439,15.653,8400.0
2017-01-19 10:30:00,17.07,17.08,17.06,17.06,16968.0,15.653,15.6622,15.6439,15.6439,16968.0
2017-01-19 10:35:00,17.05,17.07,17.05,17.06,3600.0,15.6347,15.653,15.6347,15.6439,3600.0
2017-01-19 10:40:00,17.06,17.07,17.05,17.06,14812.0,15.6439,15.653,15.6347,15.6439,14812.0
2017-01-19 10:45:00,17.05,17.05,17.03,17.05,31764.0,15.6347,15.6347,15.6164,15.6347,31764.0
2017-01-19 10:50:00,17.05,17.05,17.0,17.0,72556.0,15.6347,15.6347,15.5888,15.5888,72556.0
2017-01-19 10:55:00,17.0,17.0,16.98,17.0,44532.0,15.5888,15.5888,15.5705,15.5888,44532.0
2017-01-19 11:00:00,17.0,17.0,16.96,16.96,44784.0,15.5888,15.5888,15.5522,15.5522,44784.0
2017-01-19 11:05:00,16.96,16.98,16.96,16.98,8924.0,15.5522,15.5705,15.5522,15.5705,8924.0
2017-01-19 11:10:00,16.98,16.98,16.96,16.98,15660.0,15.5705,15.5705,15.5522,15.5705,15660.0
2017-01-19 11:15:00,16.98,17.0,16.98,17.0,8800.0,15.5705,15.5888,15.5705,15.5888,8800.0
2017-01-19 11:20:00,17.0,17.02,17.0,17.0,27964.0,15.5888,15.6072,15.5888,15.5888,27964.0
2017-01-19 11:25:00,16.99,17.0,16.96,16.96,81972.0,15.5797,15.5888,15.5522,15.5522,81972.0
2017-01-19 11:30:00,16.97,16.98,16.97,16.97,12720.0,15.5613,15.5705,15.5613,15.5613,12720.0
2017-01-19 11:35:00,16.96,16.98,16.96,16.97,12620.0,15.5522,15.5705,15.5522,15.5613,12620.0
2017-01-19 11:40:00,16.97,17.0,16.97,17.0,11600.0,15.5613,15.5888,15.5613,15.5888,11600.0
2017-01-19 11:45:00,17.0,17.0,16.99,16.99,8800.0,15.5888,15.5888,15.5797,15.5797,8800.0
2017-01-19 11:50:00,16.99,17.0,16.98,16.99,18492.0,15.5797,15.5888,15.5705,15.5797,18492.0
2017-01-19 11:55:00,17.0,17.0,16.99,16.99,3600.0,15.5888,15.5888,15.5797,15.5797,3600.0
2017-01-19 12:00:00,17.0,17.0,16.98,17.0,16000.0,15.5888,15.5888,15.5705,15.5888,16000.0
2017-01-19 12:05:00,17.0,17.0,17.0,17.0,11048.0,15.5888,15.5888,15.5888,15.5888,11048.0
2017-01-19 12:10:00,17.0,17.0,17.0,17.0,3576.0,15.5888,15.5888,15.5888,15.5888,3576.0
2017-01-19 12:15:00,17.0,17.0,17.0,17.0,8556.0,15.5888,15.5888,15.5888,15.5888,8556.0
2017-01-19 12:20:00,17.0,17.01,17.0,17.0,22172.0,15.5888,15.598,15.5888,15.5888,22172.0
2017-01-19 12:25:00,17.01,17.01,16.99,16.99,21360.0,15.598,15.598,15.5797,15.5797,21360.0
2017-01-19 12:30:00,16.99,17.0,16.98,16.98,11548.0,15.5797,15.5888,15.5705,15.5705,11548.0
2017-01-19 12:35:00,16.98,16.99,16.98,16.99,9600.0,15.5705,15.5797,15.5705,15.5797,9600.0
2017-01-19 12:40:00,16.99,16.99,16.98,16.99,21440.0,15.5797,15.5797,15.5705,15.5797,21440.0
2017-01-19 12:45:00,16.99,16.99,16.97,16.98,17200.0,15.5797,15.5797,15.5613,15.5705,17200.0
2017-01-19 12:50:00,16.98,17.0,16.98,16.99,31140.0,15.5705,15.5888,15.5705,15.5797,31140.0
2017-01-19 12:55:00,16.99,16.99,16.98,16.98,23032.0,15.5797,15.5797,15.5705,15.5705,23032.0
2017-01-19 13:00:00,16.98,16.98,16.98,16.98,6964.0,15.5705,15.5705,15.5705,15.5705,6964.0
2017-01-19 13:05:00,16.98,16.98,16.97,16.98,14084.0,15.5705,15.5705,15.5613,15.5705,14084.0
2017-01-19 13:10:00,16.98,16.99,16.98,16.98,10800.0,15.5705,15.5797,15.5705,15.5705,10800.0
2017-01-19 13:15:00,16.98,16.99,16.98,16.99,4400.0,15.5705,15.5797,15.5705,15.5797,4400.0
2017-01-19 13:20:00,16.99,16.99,16.98,16.98,26256.0,15.5797,15.5797,15.5705,15.5705,26256.0
2017-01-19 13:25:00,16.99,17.0,16.98,16.98,29512.0,15.5797,15.5888,15.5705,15.5705,29512.0
2017-01-19 13:30:00,16.98,17.0,16.98,17.0,11600.0,15.5705,15.5888,15.5705,15.5888,11600.0
2017-01-19 13:35:00,17.0,17.03,17.0,17.03,117128.0,15.5888,15.6164,15.5888,15.6164,117128.0
2017-01-19 13:40:00,17.03,17.06,17.03,17.05,59764.0,15.6164,15.6439,15.6164,15.6347,59764.0
2017-01-19 13:45:00,17.05,17.07,17.05,17.06,40424.0,15.6347,15.653,15.6347,15.6439,40424.0
2017-01-19 13:50:00,17.06,17.07,17.05,17.06,44548.0,15.6439,15.653,15.6347,15.6439,44548.0
2017-01-19 13:55:00,17.06,17.06,17.05,17.06,16852.0,15.6439,15.6439,15.6347,15.6439,16852.0
2017-01-19 14:00:00,17.06,17.06,17.04,17.06,27236.0,15.6439,15.6439,15.6255,15.6439,27236.0
2017-01-19 14:05:00,17.05,17.05,17.0,17.01,71892.0,15.6347,15.6347,15.5888,15.598,71892.0
2017-01-19 14:10:00,17.02,17.02,17.01,17.01,58484.0,15.6072,15.6072,15.598,15.598,58484.0
2017-01-19 14:15:00,17.01,17.02,17.0,17.0,51860.0,15.598,15.6072,15.5888,15.5888,51860.0
2017-01-19 14:20:00,17.0,17.03,17.0,17.03,61932.0,15.5888,15.6164,15.5888,15.6164,61932.0
2017-01-19 14:25:00,17.04,17.04,17.04,17.04,23436.0,15.6255,15.6255,15.6255,15.6255,23436.0
2017-01-19 14:30:00,17.03,17.04,17.03,17.04,17132.0,15.6164,15.6255,15.6164,15.6255,17132.0
2017-01-19 14:35:00,17.04,17.04,17.03,17.04,20864.0,15.6255,15.6255,15.6164,15.6255,20864.0
2017-01-19 14:40:00,17.04,17.06,17.03,17.06,29552.0,15.6255,15.6439,15.6164,15.6439,29552.0
2017-01-19 14:45:00,17.06,17.06,17.04,17.05,17604.0,15.6439,15.6439,15.6255,15.6347,17604.0
2017-01-19 14:50:00,17.05,17.05,17.04,17.05,22188.0,15.6347,15.6347,15.6255,15.6347,22188.0
2017-01-19 14:55:00,17.05,17.05,17.03,17.03,24000.0,15.6347,15.6347,15.6164,15.6164,24000.0
2017-01-19 15:00:00,17.03,17.03,17.01,17.02,27440.0,15.6164,15.6164,15.598,15.6072,27440.0
2017-01-19 15:05:00,17.02,17.03,17.01,17.01,29244.0,15.6072,15.6164,15.598,15.598,29244.0
2017-01-19 15:10:00,17.02,17.02,17.02,17.02,50936.0,15.6072,15.6072,15.6072,15.6072,50936.0
2017-01-19 15:15:00,17.02,17.04,17.02,17.03,35020.0,15.6072,15.6255,15.6072,15.6164,35020.0
2017-01-19 15:20:00,17.03,17.04,17.02,17.03,29528.0,15.6164,15.6255,15.6072,15.6164,29528.0
2017-01-19 15:25:00,17.03,17.04,17.03,17.03,24072.0,15.6164,15.6255,15.6164,15.6164,24072.0
2017-01-19 15:30:00,17.03,17.03,17.02,17.02,51812.0,15.6164,15.6164,15.6072,15.6072,51812.0
2017-01-19 15:35:00,17.02,17.02,17.02,17.02,37220.0,15.6072,15.6072,15.6072,15.6072,37220.0
2017-01-19 15:40:00,17.02,17.02,17.0,17.02,79952.0,15.6072,15.6072,15.5888,15.6072,79952.0
2017-01-19 15:45:00,17.02,17.04,17.02,17.03,109104.0,15.6072,15.6255,15.6072,15.6164,109104.0
2017-01-19 15:50:00,17.04,17.05,17.03,17.05,218508.0,15.6255,15.6347,15.6164,15.6347,218508.0
2017-01-19 15:55:00,17.05,17.07,17.05,17.05,368556.0,15.6347,15.653,15.6347,15.6347,368556.0
2017-01-20 09:30:00,17.13,17.15,17.12,17.13,515496.0,15.7081,15.7264,15.6989,15.7081,515496.0
2017-01-20 09:35:00,17.13,17.17,17.13,17.17,32088.0,15.7081,15.7447,15.7081,15.7447,32088.0
2017-01-20 09:40:00,17.17,17.17,17.14,17.16,20516.0,15.7447,15.7447,15.7172,15.7356,20516.0
2017-01-20 09:45:00,17.16,17.16,17.14,17.16,10400.0,15.7356,15.7356,15.7172,15.7356,10400.0
2017-01-20 09:50:00,17.15,17.18,17.15,17.16,29540.0,15.7264,15.7539,15.7264,15.7356,29540.0
2017-01-20 09:55:00,17.16,17.2,17.16,17.19,58480.0,15.7356,15.7722,15.7356,15.7631,58480.0
2017-01-20 10:00:00,17.19,17.19,17.17,17.18,19356.0,15.7631,15.7631,15.7447,15.7539,19356.0
2017-01-20 10:05:00,17.18,17.18,17.15,17.17,34848.0,15.7539,15.7539,15.7264,15.7447,34848.0
2017-01-20 10:10:00,17.18,17.2,17.18,17.18,28236.0,15.7539,15.7722,15.7539,15.7539,28236.0
2017-01-20 10:15:00,17.18,17.19,17.18,17.19,26764.0,15.7539,15.7631,15.7539,15.7631,26764.0
2017-01-20 10:20:00,17.18,17.18,17.14,17.14,18400.0,15.7539,15.7539,15.7172,15.7172,18400.0
2017-01-20 10:25:00,17.15,17.15,17.14,17.15,38548.0,15.7264,15.7264,15.7172,15.7264,38548.0
2017-01-20 10:30:00,17.15,17.17,17.15,17.17,50876.0,15.7264,15.7447,15.7264,15.7447,50876.0
2017-01-20 10:35:00,17.16,17.17,17.15,17.15,31576.0,15.7356,15.7447,15.7264,15.7264,31576.0
2017-01-20 10:40:00,17.15,17.16,17.15,17.15,23312.0,15.7264,15.7356,15.7264,15.7264,23312.0
2017-01-20 10:45:00,17.15,17.15,17.12,17.13,19356.0,15.7264,15.7264,15.6989,15.7081,19356.0
2017-01-20 10:50:00,17.13,17.14,17.12,17.12,41188.0,15.7081,15.7172,15.6989,15.6989,41188.0
2017-01-20 10:55:00,17.12,17.13,17.12,17.12,33760.0,15.6989,15.7081,15.6989,15.6989,33760.0
2017-01-20 11:00:00,17.12,17.15,17.12,17.15,28728.0,15.6989,15.7264,15.6989,15.7264,28728.0
2017-01-20 11:05:00,17.15,17.15,17.14,17.15,38272.0,15.7264,15.7264,15.7172,15.7264,38272.0
2017-01-20 11:10:00,17.15,17.15,17.14,17.15,19396.0,15.7264,15.7264,15.7172,15.7264,19396.0
2017-01-20 11:15:00,17.15,17.15,17.13,17.14,38140.0,15.7264,15.7264,15.7081,15.7172,38140.0
2017-01-20 11:20:00,17.14,17.15,17.13,17.13,19648.0,15.7172,15.7264,15.7081,15.7081,19648.0
2017-01-20 11:25:00,17.12,17.12,17.11,17.11,16820.0,15.6989,15.6989,15.6897,15.6897,16820.0
2017-01-20 11:30:00,17.11,17.12,17.1,17.11,35212.0,15.6897,15.6989,15.6805,15.6897,35212.0
2017-01-20 11:35:00,17.11,17.12,17.11,17.11,18820.0,15.6897,15.6989,15.6897,15.6897,18820.0
2017-01-20 11:40:00,17.11,17.11,17.1,17.11,26476.0,15.6897,15.6897,15.6805,15.6897,26476.0
2017-01-20 11:45:00,17.11,17.12,17.1,17.1,18800.0,15.6897,15.6989,15.6805,15.6805,18800.0
2017-01-20 11:50:00,17.1,17.11,17.1,17.11,14864.0,15.6805,15.6897,15.6805,15.6897,14864.0
2017-01-20 11:55:00,17.11,17.11,17.11,17.11,28512.0,15.6897,15.6897,15.6897,15.6897,28512.0
2017-01-20 12:00:00,17.11,17.12,17.11,17.11,22160.0,15.6897,15.6989,15.6897,15.6897,22160.0
2017-01-20 12:05:00,17.11,17.13,17.08,17.13,259464.0,15.6897,15.7081,15.6622,15.7081,259464.0
2017-01-20 12:10:00,17.12,17.12,17.07,17.09,35600.0,15.6989,15.6989,15.653,15.6714,35600.0
2017-01-20 12:15:00,17.08,17.13,17.08,17.12,17900.0,15.6622,15.7081,15.6622,15.6989,17900.0
2017-01-20 12:20:00,17.1,17.13,17.1,17.11,12116.0,15.6805,15.7081,15.6805,15.6897,12116.0
2017-01-20 12:25:00,17.11,17.12,17.1,17.11,26300.0,15.6897,15.6989,15.6805,15.6897,26300.0
2017-01-20 12:30:00,17.11,17.11,17.09,17.1,33596.0,15.6897,15.6897,15.6714,15.6805,33596.0
2017-01-20 12:35:00,17.09,17.1,17.08,17.1,39788.0,15.6714,15.6805,15.6622,15.6805,39788.0
2017-01-20 12:40:00,17.09,17.11,17.09,17.1,36208.0,15.6714,15.6897,15.6714,15.6805,36208.0
2017-01-20 12:45:00,17.1,17.11,17.09,17.1,22040.0,15.6805,15.6897,15.6714,15.6805,22040.0
2017-01-20 12:50:00,17.09,17.1,17.08,17.09,24804.0,15.6714,15.6805,15.6622,15.6714,24804.0
2017-01-20 12:55:00,17.09,17.1,17.08,17.1,16320.0,15.6714,15.6805,15.6622,15.6805,16320.0
2017-01-20 13:00:00,17.1,17.1,17.08,17.1,39088.0,15.6805,15.6805,15.6622,15.6805,39088.0
2017-01-20 13:05:00,17.1,17.11,17.1,17.11,10060.0,15.6805,15.6897,15.6805,15.6897,10060.0
2017-01-20 13:10:00,17.11,17.12,17.11,17.11,22128.0,15.6897,15.6989,15.6897,15.6897,22128.0
2017-01-20 13:15:00,17.12,17.13,17.11,17.13,15492.0,15.6989,15.7081,15.6897,15.7081,15492.0
2017-01-20 13:20:00,17.13,17.14,17.13,17.13,5436.0,15.7081,15.7172,15.7081,15.7081,5436.0
2017-01-20 13:25:00,17.13,17.13,17.11,17.12,11240.0,15.7081,15.7081,15.6897,15.6989,11240.0
2017-01-20 13:30:00,17.13,17.13,17.12,17.13,7344.0,15.7081,15.7081,15.6989,15.7081,7344.0
2017-01-20 13:35:00,17.12,17.13,17.12,17.12,11908.0,15.6989,15.7081,15.6989,15.6989,11908.0
2017-01-20 13:40:00,17.13,17.13,17.12,17.13,12960.0,15.7081,15.7081,15.6989,15.7081,12960.0
2017-01-20 13:45:00,17.13,17.13,17.12,17.12,16000.0,15.7081,15.7081,15.6989,15.6989,16000.0
2017-01-20 13:50:00,17.11,17.11,17.11,17.11,7600.0,15.6897,15.6897,15.6897,15.6897,7600.0
2017-01-20 13:55:00,17.11,17.12,17.11,17.11,17436.0,15.6897,15.6989,15.6897,15.6897,17436.0
2017-01-20 14:00:00,17.11,17.12,17.1,17.11,27444.0,15.6897,15.6989,15.6805,15.6897,27444.0
2017-01-20 14:05:00,17.12,17.12,17.11,17.11,20920.0,15.6989,15.6989,15.6897,15.6897,20920.0
2017-01-20 14:10:00,17.11,17.12,17.09,17.1,47064.0,15.6897,15.6989,15.6714,15.6805,47064.0
2017-01-20 14:15:00,17.09,17.1,17.09,17.09,25536.0,15.6714,15.6805,15.6714,15.6714,25536.0
2017-01-20 14:20:00,17.09,17.09,17.08,17.08,11200.0,15.6714,15.6714,15.6622,15.6622,11200.0
2017-01-20 14:25:00,17.08,17.1,17.08,17.09,19248.0,15.6622,15.6805,15.6622,15.6714,19248.0
2017-01-20 14:30:00,17.09,17.11,17.09,17.11,29796.0,15.6714,15.6897,15.6714,15.6897,29796.0
2017-01-20 14:35:00,17.11,17.11,17.09,17.11,22188.0,15.6897,15.6897,15.6714,15.6897,22188.0
2017-01-20 14:40:00,17.11,17.13,17.11,17.13,20000.0,15.6897,15.7081,15.6897,15.7081,20000.0
2017-01-20 14:45:00,17.13,17.13,17.11,17.11,21220.0,15.7081,15.7081,15.6897,15.6897,21220.0
2017-01-20 14:50:00,17.11,17.13,17.11,17.13,23076.0,15.6897,15.7081,15.6897,15.7081,23076.0
2017-01-20 14:55:00,17.13,17.13,17.12,17.13,13644.0,15.7081,15.7081,15.6989,15.7081,13644.0
2017-01-20 15:00:00,17.13,17.14,17.13,17.14,47400.0,15.7081,15.7172,15.7081,15.7172,47400.0
2017-01-20 15:05:00,17.14,17.16,17.13,17.15,46668.0,15.7172,15.7356,15.7081,15.7264,46668.0
2017-01-20 15:10:00,17.15,17.16,17.15,17.15,30316.0,15.7264,15.7356,15.7264,15.7264,30316.0
2017-01-20 15:15:00,17.15,17.15,17.14,17.14,32708.0,15.7264,15.7264,15.7172,15.7172,32708.0
2017-01-20 15:20:00,17.14,17.14,17.13,17.13,41432.0,15.7172,15.7172,15.7081,15.7081,41432.0
2017-01-20 15:25:00,17.13,17.14,17.12,17.13,85344.0,15.7081,15.7172,15.6989,15.7081,85344.0
2017-01-20 15:30:00,17.13,17.14,17.12,17.14,71332.0,15.7081,15.7172,15.6989,15.7172,71332.0
2017-01-20 15:35:00,17.14,17.15,17.13,17.15,130008.0,15.7172,15.7264,15.7081,15.7264,130008.0
2017-01-20 15:40:00,17.15,17.15,17.14,17.14,75424.0,15.7264,15.7264,15.7172,15.7172,75424.0
2017-01-20 15:45:00,17.14,17.16,17.14,17.15,119512.0,15.7172,15.7356,15.7172,15.7264,119512.0
2017-01-20 15:50:00,17.15,17.15,17.14,17.14,116364.0,15.7264,15.7264,15.7172,15.7172,116364.0
2017-01-20 15:55:00,17.14,17.15,17.14,17.15,268088.0,15.7172,15.7264,15.7172,15.7264,268088.0
2017-01-23 09:30:00,17.09,17.2,17.07,17.09,516100.0,15.6714,15.7722,15.653,15.6714,516100.0
2017-01-23 09:35:00,17.08,17.14,17.08,17.09,16892.0,15.6622,15.7172,15.6622,15.6714,16892.0
2017-01-23 09:40:00,17.11,17.13,17.08,17.09,134764.0,15.6897,15.7081,15.6622,15.6714,134764.0
2017-01-23 09:45:00,17.09,17.09,17.04,17.06,17852.0,15.6714,15.6714,15.6255,15.6439,17852.0
2017-01-23 09:50:00,17.05,17.05,17.0,17.0,33568.0,15.6347,15.6347,15.5888,15.5888,33568.0
2017-01-23 09:55:00,17.0,17.0,16.97,16.99,19816.0,15.5888,15.5888,15.5613,15.5797,19816.0
2017-01-23 10:00:00,17.0,17.0,16.97,16.97,48688.0,15.5888,15.5888,15.5613,15.5613,48688.0
2017-01-23 10:05:00,16.97,16.98,16.94,16.94,16336.0,15.5613,15.5705,15.5338,15.5338,16336.0
2017-01-23 10:10:00,16.95,16.95,16.92,16.93,160940.0,15.543,15.543,15.5155,15.5247,160940.0
2017-01-23 10:15:00,16.92,16.93,16.91,16.92,94252.0,15.5155,15.5247,15.5063,15.5155,94252.0
2017-01-23 10:20:00,16.92,16.94,16.91,16.94,15684.0,15.5155,15.5338,15.5063,15.5338,15684.0
2017-01-23 10:25:00,16.94,16.95,16.92,16.92,58300.0,15.5338,15.543,15.5155,15.5155,58300.0
2017-01-23 10:30:00,16.92,16.92,16.85,16.86,69440.0,15.5155,15.5155,15.4513,15.4605,69440.0
2017-01-23 10:35:00,16.86,16.88,16.85,16.87,56224.0,15.4605,15.4788,15.4513,15.4696,56224.0
2017-01-23 10:40:00,16.87,16.89,16.87,16.89,10828.0,15.4696,15.488,15.4696,15.488,10828.0
2017-01-23 10:45:00,16.89,16.89,16.88,16.89,11608.0,15.488,15.488,15.4788,15.488,11608.0
2017-01-23 10:50:00,16.89,16.91,16.89,16.9,17696.0,15.488,15.5063,15.488,15.4971,17696.0
2017-01-23 10:55:00,16.9,16.91,16.9,16.91,17972.0,15.4971,15.5063,15.4971,15.5063,17972.0
2017-01-23 11:00:00,16.91,16.92,16.9,16.92,26468.0,15.5063,15.5155,15.4971,15.5155,26468.0
2017-01-23 11:05:00,16.92,16.93,16.92,16.92,16244.0,15.5155,15.5247,15.5155,15.5155,16244.0
2017-01-23 11:10:00,16.92,16.92,16.9,16.91,24360.0,15.5155,15.5155,15.4971,15.5063,24360.0
2017-01-23 11:15:00,16.9,16.92,16.9,16.91,17820.0,15.4971,15.5155,15.4971,15.5063,17820.0
2017-01-23 11:20:00,16.9,16.91,16.9,16.9,18464.0,15.4971,15.5063,15.4971,15.4971,18464.0
2017-01-23 11:25:00,16.89,16.91,16.89,16.9,71684.0,15.488,15.5063,15.488,15.4971,71684.0
2017-01-23 11:30:00,16.9,16.91,16.89,16.91,85424.0,15.4971,15.5063,15.488,15.5063,85424.0
2017-01-23 11:35:00,16.91,16.91,16.9,16.9,18304.0,15.5063,15.5063,15.4971,15.4971,18304.0
2017-01-23 11:40:00,16.9,16.91,16.9,16.91,16872.0,15.4971,15.5063,15.4971,15.5063,16872.0
2017-01-23 11:45:00,16.9,16.9,16.86,16.87,32876.0,15.4971,15.4971,15.4605,15.4696,32876.0
2017-01-23 11:50:00,16.86,16.86,16.85,16.85,26564.0,15.4605,15.4605,15.4513,15.4513,26564.0
2017-01-23 11:55:00,16.85,16.86,16.84,16.86,25228.0,15.4513,15.4605,15.4421,15.4605,25228.0
2017-01-23 12:00:00,16.86,16.88,16.85,16.88,50668.0,15.4605,15.4788,15.4513,15.4788,50668.0
2017-01-23 12:05:00,16.88,16.89,16.86,16.86,55240.0,15.4788,15.488,15.4605,15.4605,55240.0
2017-01-23 12:10:00,16.87,16.87,16.85,16.86,26964.0,15.4696,15.4696,15.4513,15.4605,26964.0
2017-01-23 12:15:00,16.86,16.88,16.86,16.88,22740.0,15.4605,15.4788,15.4605,15.4788,22740.0
2017-01-23 12:20:00,16.88,16.89,16.88,16.88,23012.0,15.4788,15.488,15.4788,15.4788,23012.0
2017-01-23 12:25:00,16.89,16.9,16.87,16.88,24204.0,15.488,15.4971,15.4696,15.4788,24204.0
2017-01-23 12:30:00,16.88,16.9,16.88,16.9,21000.0,15.4788,15.4971,15.4788,15.4971,21000.0
2017-01-23 12:35:00,16.9,16.91,16.9,16.9,19392.0,15.4971,15.5063,15.4971,15.4971,19392.0
2017-01-23 12:40:00,16.9,16.91,16.89,16.9,17696.0,15.4971,15.5063,15.488,15.4971,17696.0
2017-01-23 12:45:00,16.9,16.91,16.89,16.89,37504.0,15.4971,15.5063,15.488,15.488,37504.0
2017-01-23 12:50:00,16.89,16.9,16.89,16.89,15248.0,15.488,15.4971,15.488,15.488,15248.0
2017-01-23 12:55:00,16.89,16.89,16.89,16.89,12800.0,15.488,15.488,15.488,15.488,12800.0
2017-01-23 13:00:00,16.89,16.91,16.89,16.9,30088.0,15.488,15.5063,15.488,15.4971,30088.0
2017-01-23 13:05:00,16.91,16.91,16.9,16.91,307240.0,15.5063,15.5063,15.4971,15.5063,307240.0
2017-01-23 13:10:00,16.91,16.92,16.9,16.91,30816.0,15.5063,15.5155,15.4971,15.5063,30816.0
2017-01-23 13:15:00,16.91,16.91,16.89,16.9,36384.0,15.5063,15.5063,15.488,15.4971,36384.0
2017-01-23 13:20:00,16.91,16.92,16.9,16.9,19864.0,15.5063,15.5155,15.4971,15.4971,19864.0
2017-01-23 13:25:00,16.9,16.9,16.87,16.89,35312.0,15.4971,15.4971,15.4696,15.488,35312.0
2017-01-23 13:30:00,16.9,16.92,16.9,16.91,22800.0,15.4971,15.5155,15.4971,15.5063,22800.0
2017-01-23 13:35:00,16.92,16.96,16.92,16.96,15600.0,15.5155,15.5522,15.5155,15.5522,15600.0
2017-01-23 13:40:00,16.96,16.97,16.96,16.97,21484.0,15.5522,15.5613,15.5522,15.5613,21484.0
2017-01-23 13:45:00,16.96,16.97,16.95,16.95,22600.0,15.5522,15.5613,15.543,15.543,22600.0
2017-01-23 13:50:00,16.95,16.95,16.93,16.94,22624.0,15.543,15.543,15.5247,15.5338,22624.0
2017-01-23 13:55:00,16.94,16.95,16.93,16.95,25492.0,15.5338,15.543,15.5247,15.543,25492.0
2017-01-23 14:00:00,16.95,16.97,16.94,16.96,116124.0,15.543,15.5613,15.5338,15.5522,116124.0
2017-01-23 14:05:00,16.96,16.96,16.93,16.93,27176.0,15.5522,15.5522,15.5247,15.5247,27176.0
2017-01-23 14:10:00,16.93,16.94,16.93,16.93,29904.0,15.5247,15.5338,15.5247,15.5247,29904.0
2017-01-23 14:15:00,16.94,16.94,16.93,16.93,18412.0,15.5338,15.5338,15.5247,15.5247,18412.0
2017-01-23 14:20:00,16.93,16.94,16.93,16.93,24532.0,15.5247,15.5338,15.5247,15.5247,24532.0
2017-01-23 14:25:00,16.93,16.94,16.93,16.94,18236.0,15.5247,15.5338,15.5247,15.5338,18236.0
2017-01-23 14:30:00,16.94,16.95,16.94,16.94,29060.0,15.5338,15.543,15.5338,15.5338,29060.0
2017-01-23 14:35:00,16.94,16.95,16.94,16.95,26872.0,15.5338,15.543,15.5338,15.543,26872.0
2017-01-23 14:40:00,16.95,16.95,16.93,16.95,28296.0,15.543,15.543,15.5247,15.543,28296.0
2017-01-23 14:45:00,16.95,16.96,16.94,16.94,43416.0,15.543,15.5522,15.5338,15.5338,43416.0
2017-01-23 14:50:00,16.94,16.95,16.94,16.95,18032.0,15.5338,15.543,15.5338,15.543,18032.0
2017-01-23 14:55:00,16.95,16.97,16.95,16.96,33144.0,15.543,15.5613,15.543,15.5522,33144.0
2017-01-23 15:00:00,16.96,16.97,16.96,16.96,31712.0,15.5522,15.5613,15.5522,15.5522,31712.0
2017-01-23 15:05:00,16.96,16.96,16.96,16.96,21788.0,15.5522,15.5522,15.5522,15.5522,21788.0
2017-01-23 15:10:00,16.96,16.97,16.96,16.96,75684.0,15.5522,15.5613,15.5522,15.5522,75684.0
2017-01-23 15:15:00,16.96,16.97,16.96,16.96,27172.0,15.5522,15.5613,15.5522,15.5522,27172.0
2017-01-23 15:20:00,16.97,16.98,16.96,16.98,63184.0,15.5613,15.5705,15.5522,15.5705,63184.0
2017-01-23 15:25:00,16.98,16.99,16.98,16.98,77000.0,15.5705,15.5797,15.5705,15.5705,77000.0
2017-01-23 15:30:00,16.99,16.99,16.98,16.99,124132.0,15.5797,15.5797,15.5705,15.5797,124132.0
2017-01-23 15:35:00,16.99,17.0,16.99,17.0,63608.0,15.5797,15.5888,15.5797,15.5888,63608.0
2017-01-23 15:40:00,17.0,17.02,17.0,17.02,111864.0,15.5888,15.6072,15.5888,15.6072,111864.0
2017-01-23 15:45:00,17.03,17.03,17.0,17.01,125248.0,15.6164,15.6164,15.5888,15.598,125248.0
2017-01-23 15:50:00,17.01,17.01,17.0,17.0,114864.0,15.598,15.598,15.5888,15.5888,114864.0
2017-01-23 15:55:00,17.0,17.0,16.99,17.0,232668.0,15.5888,15.5888,15.5797,15.5888,232668.0
2017-01-24 09:30:00,17.07,17.15,17.0,17.15,173852.0,15.653,15.7264,15.5888,15.7264,173852.0
2017-01-24 09:35:00,17.15,17.18,17.14,17.16,345760.0,15.7264,15.7539,15.7172,15.7356,345760.0
2017-01-24 09:40:00,17.16,17.16,17.07,17.11,157748.0,15.7356,15.7356,15.653,15.6897,157748.0
2017-01-24 09:45:00,17.12,17.15,17.11,17.15,106736.0,15.6989,15.7264,15.6897,15.7264,106736.0
2017-01-24 09:50:00,17.14,17.17,17.13,17.17,129980.0,15.7172,15.7447,15.7081,15.7447,129980.0
2017-01-24 09:55:00,17.16,17.18,17.15,17.15,94248.0,15.7356,15.7539,15.7264,15.7264,94248.0
2017-01-24 10:00:00,17.15,17.15,17.1,17.12,66292.0,15.7264,15.7264,15.6805,15.6989,66292.0
2017-01-24 10:05:00,17.12,17.16,17.1,17.14,48956.0,15.6989,15.7356,15.6805,15.7172,48956.0
2017-01-24 10:10:00,17.14,17.18,17.14,17.17,22116.0,15.7172,15.7539,15.7172,15.7447,22116.0
2017-01-24 10:15:00,17.17,17.17,17.13,17.14,57288.0,15.7447,15.7447,15.7081,15.7172,57288.0
2017-01-24 10:20:00,17.14,17.18,17.14,17.17,72964.0,15.7172,15.7539,15.7172,15.7447,72964.0
2017-01-24 10:25:00,17.16,17.16,17.14,17.15,116204.0,15.7356,15.7356,15.7172,15.7264,116204.0
2017-01-24 10:30:00,17.15,17.15,17.12,17.13,220940.0,15.7264,15.7264,15.6989,15.7081,220940.0
2017-01-24 10:35:00,17.13,17.14,17.11,17.13,49520.0,15.7081,15.7172,15.6897,15.7081,49520.0
2017-01-24 10:40:00,17.14,17.14,17.13,17.13,24816.0,15.7172,15.7172,15.7081,15.7081,24816.0
2017-01-24 10:45:00,17.13,17.14,17.1,17.13,165644.0,15.7081,15.7172,15.6805,15.7081,165644.0
2017-01-24 10:50:00,17.13,17.16,17.12,17.16,22472.0,15.7081,15.7356,15.6989,15.7356,22472.0
2017-01-24 10:55:00,17.16,17.2,17.16,17.19,14684.0,15.7356,15.7722,15.7356,15.7631,14684.0
2017-01-24 11:00:00,17.18,17.2,17.18,17.2,54592.0,15.7539,15.7722,15.7539,15.7722,54592.0
2017-01-24 11:05:00,17.2,17.23,17.2,17.22,65244.0,15.7722,15.7998,15.7722,15.7906,65244.0
2017-01-24 11:10:00,17.22,17.22,17.19,17.2,52252.0,15.7906,15.7906,15.7631,15.7722,52252.0
2017-01-24 11:15:00,17.2,17.21,17.18,17.21,20848.0,15.7722,15.7814,15.7539,15.7814,20848.0
2017-01-24 11:20:00,17.21,17.22,17.18,17.19,26600.0,15.7814,15.7906,15.7539,15.7631,26600.0
2017-01-24 11:25:00,17.19,17.2,17.13,17.15,153232.0,15.7631,15.7722,15.7081,15.7264,153232.0
2017-01-24 11:30:00,17.15,17.19,17.15,17.18,56696.0,15.7264,15.7631,15.7264,15.7539,56696.0
2017-01-24 11:35:00,17.18,17.2,17.18,17.18,73804.0,15.7539,15.7722,15.7539,15.7539,73804.0
2017-01-24 11:40:00,17.18,17.19,17.16,17.17,44180.0,15.7539,15.7631,15.7356,15.7447,44180.0
2017-01-24 11:45:00,17.17,17.18,17.17,17.17,36532.0,15.7447,15.7539,15.7447,15.7447,36532.0
2017-01-24 11:50:00,17.17,17.18,17.17,17.17,36540.0,15.7447,15.7539,15.7447,15.7447,36540.0
2017-01-24 11:55:00,17.17,17.18,17.17,17.18,41936.0,15.7447,15.7539,15.7447,15.7539,41936.0
2017-01-24 12:00:00,17.18,17.18,17.17,17.18,22072.0,15.7539,15.7539,15.7447,15.7539,22072.0
2017-01-24 12:05:00,17.17,17.18,17.17,17.17,53360.0,15.7447,15.7539,15.7447,15.7447,53360.0
2017-01-24 12:10:00,17.17,17.19,17.16,17.18,59416.0,15.7447,15.7631,15.7356,15.7539,59416.0
2017-01-24 12:15:00,17.18,17.18,17.17,17.17,40968.0,15.7539,15.7539,15.7447,15.7447,40968.0
2017-01-24 12:20:00,17.18,17.18,17.17,17.17,23600.0,15.7539,15.7539,15.7447,15.7447,23600.0
2017-01-24 12:25:00,17.18,17.18,17.17,17.17,49432.0,15.7539,15.7539,15.7447,15.7447,49432.0
2017-01-24 12:30:00,17.17,17.18,17.16,17.18,52352.0,15.7447,15.7539,15.7356,15.7539,52352.0
2017-01-24 12:35:00,17.18,17.18,17.17,17.17,37908.0,15.7539,15.7539,15.7447,15.7447,37908.0
2017-01-24 12:40:00,17.17,17.17,17.17,17.17,19716.0,15.7447,15.7447,15.7447,15.7447,19716.0
2017-01-24 12:45:00,17.17,17.18,17.17,17.18,442900.0,15.7447,15.7539,15.7447,15.7539,442900.0
2017-01-24 12:50:00,17.18,17.2,17.17,17.19,252400.0,15.7539,15.7722,15.7447,15.7631,252400.0
2017-01-24 12:55:00,17.19,17.21,17.18,17.21,19268.0,15.7631,15.7814,15.7539,15.7814,19268.0
2017-01-24 13:00:00,17.21,17.22,17.21,17.22,34212.0,15.7814,15.7906,15.7814,15.7906,34212.0
2017-01-24 13:05:00,17.23,17.24,17.22,17.23,38000.0,15.7998,15.8089,15.7906,15.7998,38000.0
2017-01-24 13:10:00,17.23,17.24,17.21,17.21,46724.0,15.7998,15.8089,15.7814,15.7814,46724.0
2017-01-24 13:15:00,17.21,17.21,17.19,17.19,124592.0,15.7814,15.7814,15.7631,15.7631,124592.0
2017-01-24 13:20:00,17.19,17.21,17.19,17.19,34068.0,15.7631,15.7814,15.7631,15.7631,34068.0
2017-01-24 13:25:00,17.2,17.21,17.19,17.21,35224.0,15.7722,15.7814,15.7631,15.7814,35224.0
2017-01-24 13:30:00,17.21,17.23,17.2,17.21,35572.0,15.7814,15.7998,15.7722,15.7814,35572.0
2017-01-24 13:35:00,17.22,17.22,17.21,17.21,76808.0,15.7906,15.7906,15.7814,15.7814,76808.0
2017-01-24 13:40:00,17.21,17.22,17.19,17.2,163532.0,15.7814,15.7906,15.7631,15.7722,163532.0
2017-01-24 13:45:00,17.2,17.2,17.18,17.2,40120.0,15.7722,15.7722,15.7539,15.7722,40120.0
2017-01-24 13:50:00,17.2,17.2,17.19,17.2,139280.0,15.7722,15.7722,15.7631,15.7722,139280.0
2017-01-24 13:55:00,17.2,17.2,17.18,17.18,133604.0,15.7722,15.7722,15.7539,15.7539,133604.0
2017-01-24 14:00:00,17.18,17.19,17.17,17.18,129768.0,15.7539,15.7631,15.7447,15.7539,129768.0
2017-01-24 14:05:00,17.18,17.2,17.18,17.2,44348.0,15.7539,15.7722,15.7539,15.7722,44348.0
2017-01-24 14:10:00,17.2,17.2,17.18,17.19,84712.0,15.7722,15.7722,15.7539,15.7631,84712.0
2017-01-24 14:15:00,17.2,17.21,17.19,17.2,81704.0,15.7722,15.7814,15.7631,15.7722,81704.0
2017-01-24 14:20:00,17.2,17.2,17.19,17.2,42916.0,15.7722,15.7722,15.7631,15.7722,42916.0
2017-01-24 14:25:00,17.2,17.21,17.18,17.19,76540.0,15.7722,15.7814,15.7539,15.7631,76540.0
2017-01-24 14:30:00,17.19,17.21,17.19,17.21,58672.0,15.7631,15.7814,15.7631,15.7814,58672.0
2017-01-24 14:35:00,17.21,17.22,17.18,17.21,171008.0,15.7814,15.7906,15.7539,15.7814,171008.0
2017-01-24 14:40:00,17.21,17.21,17.18,17.19,62512.0,15.7814,15.7814,15.7539,15.7631,62512.0
2017-01-24 14:45:00,17.19,17.2,17.18,17.18,86084.0,15.7631,15.7722,15.7539,15.7539,86084.0
2017-01-24 14:50:00,17.18,17.2,17.18,17.18,173052.0,15.7539,15.7722,15.7539,15.7539,173052.0
2017-01-24 14:55:00,17.18,17.19,17.16,17.18,122832.0,15.7539,15.7631,15.7356,15.7539,122832.0
2017-01-24 15:00:00,17.18,17.2,17.18,17.18,62268.0,15.7539,15.7722,15.7539,15.7539,62268.0
2017-01-24 15:05:00,17.18,17.19,17.17,17.18,79300.0,15.7539,15.7631,15.7447,15.7539,79300.0
2017-01-24 15:10:00,17.19,17.2,17.17,17.17,84232.0,15.7631,15.7722,15.7447,15.7447,84232.0
2017-01-24 15:15:00,17.18,17.18,17.14,17.15,72212.0,15.7539,15.7539,15.7172,15.7264,72212.0
2017-01-24 15:20:00,17.15,17.18,17.15,17.17,37244.0,15.7264,15.7539,15.7264,15.7447,37244.0
2017-01-24 15:25:00,17.17,17.18,17.16,17.17,73088.0,15.7447,15.7539,15.7356,15.7447,73088.0
2017-01-24 15:30:00,17.17,17.17,17.16,17.17,266252.0,15.7447,15.7447,15.7356,15.7447,266252.0
2017-01-24 15:35:00,17.17,17.18,17.16,17.17,164984.0,15.7447,15.7539,15.7356,15.7447,164984.0
2017-01-24 15:40:00,17.17,17.17,17.16,17.17,145408.0,15.7447,15.7447,15.7356,15.7447,145408.0
2017-01-24 15:45:00,17.17,17.18,17.17,17.17,233744.0,15.7447,15.7539,15.7447,15.7447,233744.0
2017-01-24 15:50:00,17.17,17.18,17.17,17.18,211276.0,15.7447,15.7539,15.7447,15.7539,211276.0
2017-01-24 15:55:00,17.18,17.2,17.17,17.18,509648.0,15.7539,15.7722,15.7447,15.7539,509648.0
2017-01-25 09:30:00,17.2,17.31,17.13,17.28,372648.0,15.7722,15.8731,15.7081,15.8456,372648.0
2017-01-25 09:35:00,17.25,17.29,16.88,16.9,329992.0,15.8181,15.8548,15.4788,15.4971,329992.0
2017-01-25 09:40:00,16.9,16.9,16.79,16.82,212776.0,15.4971,15.4971,15.3963,15.4238,212776.0
2017-01-25 09:45:00,16.83,16.84,16.79,16.81,223336.0,15.433,15.4421,15.3963,15.4146,223336.0
2017-01-25 09:50:00,16.82,16.9,16.8,16.85,194320.0,15.4238,15.4971,15.4054,15.4513,194320.0
2017-01-25 09:55:00,16.85,16.9,16.84,16.88,89596.0,15.4513,15.4971,15.4421,15.4788,89596.0
2017-01-25 10:00:00,16.87,16.9,16.82,16.82,229720.0,15.4696,15.4971,15.4238,15.4238,229720.0
2017-01-25 10:05:00,16.83,16.86,16.78,16.83,186660.0,15.433,15.4605,15.3871,15.433,186660.0
2017-01-25 10:10:00,16.83,16.83,16.74,16.79,158528.0,15.433,15.433,15.3504,15.3963,158528.0
2017-01-25 10:15:00,16.79,16.81,16.75,16.78,241892.0,15.3963,15.4146,15.3596,15.3871,241892.0
2017-01-25 10:20:00,16.77,16.79,16.74,16.77,129484.0,15.3779,15.3963,15.3504,15.3779,129484.0
2017-01-25 10:25:00,16.77,16.78,16.74,16.75,176608.0,15.3779,15.3871,15.3504,15.3596,176608.0
2017-01-25 10:30:00,16.75,16.83,16.75,16.77,140728.0,15.3596,15.433,15.3596,15.3779,140728.0
2017-01-25 10:35:00,16.77,16.8,16.75,16.76,191052.0,15.3779,15.4054,15.3596,15.3688,191052.0
2017-01-25 10:40:00,16.76,16.83,16.76,16.82,84824.0,15.3688,15.433,15.3688,15.4238,84824.0
2017-01-25 10:45:00,16.82,16.83,16.78,16.81,82132.0,15.4238,15.433,15.3871,15.4146,82132.0
2017-01-25 10:50:00,16.82,16.89,16.81,16.88,112628.0,15.4238,15.488,15.4146,15.4788,112628.0
2017-01-25 10:55:00,16.88,16.88,16.85,16.85,96488.0,15.4788,15.4788,15.4513,15.4513,96488.0
2017-01-25 11:00:00,16.85,16.89,16.84,16.87,81856.0,15.4513,15.488,15.4421,15.4696,81856.0
2017-01-25 11:05:00,16.87,16.88,16.85,16.87,90308.0,15.4696,15.4788,15.4513,15.4696,90308.0
2017-01-25 11:10:00,16.87,16.88,16.81,16.83,89452.0,15.4696,15.4788,15.4146,15.433,89452.0
2017-01-25 11:15:00,16.83,16.86,16.82,16.86,28076.0,15.433,15.4605,15.4238,15.4605,28076.0
2017-01-25 11:20:00,16.86,16.86,16.82,16.83,54132.0,15.4605,15.4605,15.4238,15.433,54132.0
2017-01-25 11:25:00,16.83,16.85,16.82,16.84,44120.0,15.433,15.4513,15.4238,15.4421,44120.0
2017-01-25 11:30:00,16.84,16.84,16.79,16.8,99088.0,15.4421,15.4421,15.3963,15.4054,99088.0
2017-01-25 11:35:00,16.8,16.8,16.76,16.77,74824.0,15.4054,15.4054,15.3688,15.3779,74824.0
2017-01-25 11:40:00,16.77,16.8,16.77,16.78,51216.0,15.3779,15.4054,15.3779,15.3871,51216.0
2017-01-25 11:45:00,16.78,16.78,16.75,16.77,87160.0,15.3871,15.3871,15.3596,15.3779,87160.0
2017-01-25 11:50:00,16.77,16.77,16.75,16.76,158776.0,15.3779,15.3779,15.3596,15.3688,158776.0
2017-01-25 11:55:00,16.76,16.79,16.76,16.77,89460.0,15.3688,15.3963,15.3688,15.3779,89460.0
2017-01-25 12:00:00,16.77,16.79,16.75,16.77,178904.0,15.3779,15.3963,15.3596,15.3779,178904.0
2017-01-25 12:05:00,16.77,16.78,16.75,16.75,62064.0,15.3779,15.3871,15.3596,15.3596,62064.0
2017-01-25 12:10:00,16.75,16.78,16.75,16.77,94584.0,15.3596,15.3871,15.3596,15.3779,94584.0
2017-01-25 12:15:00,16.78,16.79,16.75,16.76,169412.0,15.3871,15.3963,15.3596,15.3688,169412.0
2017-01-25 12:20:00,16.75,16.77,16.75,16.75,57864.0,15.3596,15.3779,15.3596,15.3596,57864.0
2017-01-25 12:25:00,16.75,16.77,16.75,16.76,73964.0,15.3596,15.3779,15.3596,15.3688,73964.0
2017-01-25 12:30:00,16.75,16.8,16.75,16.8,69524.0,15.3596,15.4054,15.3596,15.4054,69524.0
2017-01-25 12:35:00,16.79,16.79,16.75,16.77,48488.0,15.3963,15.3963,15.3596,15.3779,48488.0
2017-01-25 12:40:00,16.77,16.77,16.75,16.75,122648.0,15.3779,15.3779,15.3596,15.3596,122648.0
2017-01-25 12:45:00,16.75,16.78,16.7,16.75,200296.0,15.3596,15.3871,15.3137,15.3596,200296.0
2017-01-25 12:50:00,16.75,16.81,16.75,16.79,80808.0,15.3596,15.4146,15.3596,15.3963,80808.0
2017-01-25 12:55:00,16.79,16.81,16.78,16.79,20256.0,15.3963,15.4146,15.3871,15.3963,20256.0
2017-01-25 13:00:00,16.79,16.81,16.78,16.8,44444.0,15.3963,15.4146,15.3871,15.4054,44444.0
2017-01-25 13:05:00,16.79,16.84,16.79,16.81,95468.0,15.3963,15.4421,15.3963,15.4146,95468.0
2017-01-25 13:10:00,16.82,16.84,16.81,16.83,45520.0,15.4238,15.4421,15.4146,15.433,45520.0
2017-01-25 13:15:00,16.83,16.86,16.83,16.86,89452.0,15.433,15.4605,15.433,15.4605,89452.0
2017-01-25 13:20:00,16.86,16.86,16.82,16.84,36580.0,15.4605,15.4605,15.4238,15.4421,36580.0
2017-01-25 13:25:00,16.84,16.85,16.81,16.81,39124.0,15.4421,15.4513,15.4146,15.4146,39124.0
2017-01-25 13:30:00,16.82,16.82,16.75,16.79,54484.0,15.4238,15.4238,15.3596,15.3963,54484.0
2017-01-25 13:35:00,16.77,16.8,16.77,16.79,41552.0,15.3779,15.4054,15.3779,15.3963,41552.0
2017-01-25 13:40:00,16.79,16.79,16.72,16.73,122308.0,15.3963,15.3963,15.3321,15.3413,122308.0
2017-01-25 13:45:00,16.74,16.75,16.73,16.74,43012.0,15.3504,15.3596,15.3413,15.3504,43012.0
2017-01-25 13:50:00,16.73,16.75,16.69,16.75,106312.0,15.3413,15.3596,15.3046,15.3596,106312.0
2017-01-25 13:55:00,16.74,16.75,16.66,16.67,137692.0,15.3504,15.3596,15.2771,15.2862,137692.0
2017-01-25 14:00:00,16.67,16.69,16.61,16.62,174268.0,15.2862,15.3046,15.2312,15.2404,174268.0
2017-01-25 14:05:00,16.62,16.67,16.62,16.63,156080.0,15.2404,15.2862,15.2404,15.2496,156080.0
2017-01-25 14:10:00,16.64,16.64,16.6,16.62,74892.0,15.2587,15.2587,15.222,15.2404,74892.0
2017-01-25 14:15:00,16.62,16.66,16.61,16.63,136484.0,15.2404,15.2771,15.2312,15.2496,136484.0
2017-01-25 14:20:00,16.63,16.64,16.61,16.62,99824.0,15.2496,15.2587,15.2312,15.2404,99824.0
2017-01-25 14:25:00,16.63,16.63,16.61,16.61,116128.0,15.2496,15.2496,15.2312,15.2312,116128.0
2017-01-25 14:30:00,16.61,16.67,16.61,16.66,107832.0,15.2312,15.2862,15.2312,15.2771,107832.0
2017-01-25 14:35:00,16.66,16.71,16.66,16.7,107372.0,15.2771,15.3229,15.2771,15.3137,107372.0
2017-01-25 14:40:00,16.7,16.72,16.69,16.72,108000.0,15.3137,15.3321,15.3046,15.3321,108000.0
2017-01-25 14:45:00,16.72,16.75,16.72,16.75,99756.0,15.3321,15.3596,15.3321,15.3596,99756.0
2017-01-25 14:50:00,16.75,16.77,16.72,16.77,85364.0,15.3596,15.3779,15.3321,15.3779,85364.0
2017-01-25 14:55:00,16.76,16.79,16.73,16.74,152648.0,15.3688,15.3963,15.3413,15.3504,152648.0
2017-01-25 15:00:00,16.73,16.75,16.7,16.75,149500.0,15.3413,15.3596,15.3137,15.3596,149500.0
2017-01-25 15:05:00,16.75,16.76,16.74,16.76,193400.0,15.3596,15.3688,15.3504,15.3688,193400.0
2017-01-25 15:10:00,16.75,16.76,16.74,16.74,168952.0,15.3596,15.3688,15.3504,15.3504,168952.0
2017-01-25 15:15:00,16.74,16.75,16.72,16.73,135556.0,15.3504,15.3596,15.3321,15.3413,135556.0
2017-01-25 15:20:00,16.73,16.78,16.71,16.74,156912.0,15.3413,15.3871,15.3229,15.3504,156912.0
2017-01-25 15:25:00,16.75,16.77,16.75,16.76,91680.0,15.3596,15.3779,15.3596,15.3688,91680.0
2017-01-25 15:30:00,16.76,16.77,16.74,16.76,173928.0,15.3688,15.3779,15.3504,15.3688,173928.0
2017-01-25 15:35:00,16.75,16.76,16.75,16.76,302356.0,15.3596,15.3688,15.3596,15.3688,302356.0
2017-01-25 15:40:00,16.76,16.76,16.73,16.73,291608.0,15.3688,15.3688,15.3413,15.3413,291608.0
2017-01-25 15:45:00,16.74,16.76,16.73,16.75,290584.0,15.3504,15.3688,15.3413,15.3596,290584.0
2017-01-25 15:50:00,16.75,16.77,16.75,16.76,329356.0,15.3596,15.3779,15.3596,15.3688,329356.0
2017-01-25 15:55:00,16.76,16.77,16.75,16.76,694464.0,15.3688,15.3779,15.3596,15.3688,694464.0
2017-01-26 09:30:00,16.87,16.87,16.68,16.77,129404.0,15.4696,15.4696,15.2954,15.3779,129404.0
2017-01-26 09:35:00,16.77,16.77,16.64,16.65,42600.0,15.3779,15.3779,15.2587,15.2679,42600.0
2017-01-26 09:40:00,16.67,16.75,16.66,16.74,54436.0,15.2862,15.3596,15.2771,15.3504,54436.0
2017-01-26 09:45:00,16.73,16.79,16.72,16.75,116012.0,15.3413,15.3963,15.3321,15.3596,116012.0
2017-01-26 09:50:00,16.75,16.82,16.75,16.82,60816.0,15.3596,15.4238,15.3596,15.4238,60816.0
2017-01-26 09:55:00,16.82,16.83,16.78,16.83,68456.0,15.4238,15.433,15.3871,15.433,68456.0
2017-01-26 10:00:00,16.83,16.83,16.78,16.8,96404.0,15.433,15.433,15.3871,15.4054,96404.0
2017-01-26 10:05:00,16.81,16.84,16.79,16.82,166968.0,15.4146,15.4421,15.3963,15.4238,166968.0
2017-01-26 10:10:00,16.82,16.82,16.78,16.8,85396.0,15.4238,15.4238,15.3871,15.4054,85396.0
2017-01-26 10:15:00,16.8,16.82,16.79,16.79,55444.0,15.4054,15.4238,15.3963,15.3963,55444.0
2017-01-26 10:20:00,16.8,16.8,16.68,16.68,82056.0,15.4054,15.4054,15.2954,15.2954,82056.0
2017-01-26 10:25:00,16.68,16.69,16.61,16.61,38136.0,15.2954,15.3046,15.2312,15.2312,38136.0
2017-01-26 10:30:00,16.62,16.63,16.57,16.62,150952.0,15.2404,15.2496,15.1945,15.2404,150952.0
2017-01-26 10:35:00,16.63,16.66,16.63,16.64,75652.0,15.2496,15.2771,15.2496,15.2587,75652.0
2017-01-26 10:40:00,16.64,16.64,16.6,16.6,69212.0,15.2587,15.2587,15.222,15.222,69212.0
2017-01-26 10:45:00,16.6,16.66,16.6,16.65,113056.0,15.222,15.2771,15.222,15.2679,113056.0
2017-01-26 10:50:00,16.65,16.65,16.6,16.6,78788.0,15.2679,15.2679,15.222,15.222,78788.0
2017-01-26 10:55:00,16.61,16.66,16.61,16.66,55712.0,15.2312,15.2771,15.2312,15.2771,55712.0
2017-01-26 11:00:00,16.67,16.67,16.63,16.64,49868.0,15.2862,15.2862,15.2496,15.2587,49868.0
2017-01-26 11:05:00,16.65,16.66,16.62,16.63,27400.0,15.2679,15.2771,15.2404,15.2496,27400.0
2017-01-26 11:10:00,16.63,16.68,16.62,16.66,43984.0,15.2496,15.2954,15.2404,15.2771,43984.0
2017-01-26 11:15:00,16.67,16.67,16.64,16.64,29032.0,15.2862,15.2862,15.2587,15.2587,29032.0
2017-01-26 11:20:00,16.64,16.66,16.63,16.65,27536.0,15.2587,15.2771,15.2496,15.2679,27536.0
2017-01-26 11:25:00,16.65,16.67,16.65,16.66,30348.0,15.2679,15.2862,15.2679,15.2771,30348.0
2017-01-26 11:30:00,16.66,16.67,16.64,16.66,25520.0,15.2771,15.2862,15.2587,15.2771,25520.0
2017-01-26 11:35:00,16.66,16.7,16.66,16.68,24296.0,15.2771,15.3137,15.2771,15.2954,24296.0
2017-01-26 11:40:00,16.68,16.68,16.65,16.65,74176.0,15.2954,15.2954,15.2679,15.2679,74176.0
2017-01-26 11:45:00,16.65,16.67,16.65,16.66,18340.0,15.2679,15.2862,15.2679,15.2771,18340.0
2017-01-26 11:50:00,16.65,16.65,16.62,16.62,30968.0,15.2679,15.2679,15.2404,15.2404,30968.0
2017-01-26 11:55:00,16.63,16.63,16.62,16.62,25960.0,15.2496,15.2496,15.2404,15.2404,25960.0
2017-01-26 12:00:00,16.63,16.63,16.58,16.59,47932.0,15.2496,15.2496,15.2037,15.2129,47932.0
2017-01-26 12:05:00,16.6,16.63,16.6,16.63,11288.0,15.222,15.2496,15.222,15.2496,11288.0
2017-01-26 12:10:00,16.63,16.63,16.61,16.62,32332.0,15.2496,15.2496,15.2312,15.2404,32332.0
2017-01-26 12:15:00,16.63,16.64,16.63,16.63,13200.0,15.2496,15.2587,15.2496,15.2496,13200.0
2017-01-26 12:20:00,16.63,16.64,16.63,16.63,29228.0,15.2496,15.2587,15.2496,15.2496,29228.0
2017-01-26 12:25:00,16.63,16.64,16.62,16.63,18532.0,15.2496,15.2587,15.2404,15.2496,18532.0
2017-01-26 12:30:00,16.63,16.63,16.62,16.63,21800.0,15.2496,15.2496,15.2404,15.2496,21800.0
2017-01-26 12:35:00,16.63,16.64,16.61,16.64,23012.0,15.2496,15.2587,15.2312,15.2587,23012.0
2017-01-26 12:40:00,16.64,16.65,16.63,16.64,61752.0,15.2587,15.2679,15.2496,15.2587,61752.0
2017-01-26 12:45:00,16.64,16.65,16.64,16.65,17300.0,15.2587,15.2679,15.2587,15.2679,17300.0
2017-01-26 12:50:00,16.64,16.64,16.63,16.63,24012.0,15.2587,15.2587,15.2496,15.2496,24012.0
2017-01-26 12:55:00,16.63,16.64,16.63,16.64,30352.0,15.2496,15.2587,15.2496,15.2587,30352.0
2017-01-26 13:00:00,16.64,16.64,16.61,16.62,41720.0,15.2587,15.2587,15.2312,15.2404,41720.0
2017-01-26 13:05:00,16.62,16.63,16.62,16.62,14676.0,15.2404,15.2496,15.2404,15.2404,14676.0
2017-01-26 13:10:00,16.62,16.63,16.62,16.63,29600.0,15.2404,15.2496,15.2404,15.2496,29600.0
2017-01-26 13:15:00,16.63,16.64,16.63,16.63,23540.0,15.2496,15.2587,15.2496,15.2496,23540.0
2017-01-26 13:20:00,16.63,16.65,16.63,16.65,42284.0,15.2496,15.2679,15.2496,15.2679,42284.0
2017-01-26 13:25:00,16.65,16.66,16.64,16.64,20256.0,15.2679,15.2771,15.2587,15.2587,20256.0
2017-01-26 13:30:00,16.64,16.65,16.63,16.64,31024.0,15.2587,15.2679,15.2496,15.2587,31024.0
2017-01-26 13:35:00,16.64,16.66,16.64,16.65,37760.0,15.2587,15.2771,15.2587,15.2679,37760.0
2017-01-26 13:40:00,16.65,16.66,16.64,16.65,52660.0,15.2679,15.2771,15.2587,15.2679,52660.0
2017-01-26 13:45:00,16.65,16.65,16.62,16.64,45716.0,15.2679,15.2679,15.2404,15.2587,45716.0
2017-01-26 13:50:00,16.63,16.64,16.62,16.62,38040.0,15.2496,15.2587,15.2404,15.2404,38040.0
2017-01-26 13:55:00,16.62,16.65,16.62,16.64,20076.0,15.2404,15.2679,15.2404,15.2587,20076.0
2017-01-26 14:00:00,16.64,16.65,16.64,16.64,41344.0,15.2587,15.2679,15.2587,15.2587,41344.0
2017-01-26 14:05:00,16.64,16.66,16.63,16.65,28048.0,15.2587,15.2771,15.2496,15.2679,28048.0
2017-01-26 14:10:00,16.66,16.66,16.65,16.65,28812.0,15.2771,15.2771,15.2679,15.2679,28812.0
2017-01-26 14:15:00,16.65,16.67,16.65,16.66,58404.0,15.2679,15.2862,15.2679,15.2771,58404.0
2017-01-26 14:20:00,16.66,16.67,16.65,16.66,42320.0,15.2771,15.2862,15.2679,15.2771,42320.0
2017-01-26 14:25:00,16.65,16.67,16.65,16.66,20144.0,15.2679,15.2862,15.2679,15.2771,20144.0
2017-01-26 14:30:00,16.66,16.67,16.66,16.66,47572.0,15.2771,15.2862,15.2771,15.2771,47572.0
2017-01-26 14:35:00,16.66,16.67,16.64,16.64,78284.0,15.2771,15.2862,15.2587,15.2587,78284.0
2017-01-26 14:40:00,16.65,16.65,16.65,16.65,26052.0,15.2679,15.2679,15.2679,15.2679,26052.0
2017-01-26 14:45:00,16.65,16.67,16.65,16.67,33916.0,15.2679,15.2862,15.2679,15.2862,33916.0
2017-01-26 14:50:00,16.67,16.67,16.64,16.66,56832.0,15.2862,15.2862,15.2587,15.2771,56832.0
2017-01-26 14:55:00,16.66,16.66,16.65,16.66,32104.0,15.2771,15.2771,15.2679,15.2771,32104.0
2017-01-26 15:00:00,16.67,16.68,16.66,16.66,59276.0,15.2862,15.2954,15.2771,15.2771,59276.0
2017-01-26 15:05:00,16.67,16.67,16.66,16.66,47340.0,15.2862,15.2862,15.2771,15.2771,47340.0
2017-01-26 15:10:00,16.66,16.69,16.65,16.68,48540.0,15.2771,15.3046,15.2679,15.2954,48540.0
2017-01-26 15:15:00,16.68,16.69,16.67,16.68,42516.0,15.2954,15.3046,15.2862,15.2954,42516.0
2017-01-26 15:20:00,16.68,16.68,16.68,16.68,42080.0,15.2954,15.2954,15.2954,15.2954,42080.0
2017-01-26 15:25:00,16.69,16.7,16.68,16.7,43512.0,15.3046,15.3137,15.2954,15.3137,43512.0
2017-01-26 15:30:00,16.7,16.72,16.69,16.71,96812.0,15.3137,15.3321,15.3046,15.3229,96812.0
2017-01-26 15:35:00,16.7,16.71,16.69,16.69,107732.0,15.3137,15.3229,15.3046,15.3046,107732.0
2017-01-26 15:40:00,16.69,16.69,16.66,16.66,146796.0,15.3046,15.3046,15.2771,15.2771,146796.0
2017-01-26 15:45:00,16.66,16.67,16.66,16.67,167212.0,15.2771,15.2862,15.2771,15.2862,167212.0
2017-01-26 15:50:00,16.67,16.68,16.66,16.68,136204.0,15.2862,15.2954,15.2771,15.2954,136204.0
2017-01-26 15:55:00,16.68,16.68,16.65,16.67,246088.0,15.2954,15.2954,15.2679,15.2862,246088.0
2017-01-27 09:30:00,16.72,16.74,16.67,16.7,84608.0,15.3321,15.3504,15.2862,15.3137,84608.0
2017-01-27 09:35:00,16.68,16.77,16.67,16.76,89448.0,15.2954,15.3779,15.2862,15.3688,89448.0
2017-01-27 09:40:00,16.76,16.81,16.76,16.77,117668.0,15.3688,15.4146,15.3688,15.3779,117668.0
2017-01-27 09:45:00,16.77,16.78,16.75,16.76,64976.0,15.3779,15.3871,15.3596,15.3688,64976.0
2017-01-27 09:50:00,16.76,16.8,16.76,16.8,69744.0,15.3688,15.4054,15.3688,15.4054,69744.0
2017-01-27 09:55:00,16.81,16.83,16.8,16.82,81220.0,15.4146,15.433,15.4054,15.4238,81220.0
2017-01-27 10:00:00,16.82,16.83,16.8,16.8,53868.0,15.4238,15.433,15.4054,15.4054,53868.0
2017-01-27 10:05:00,16.8,16.82,16.78,16.78,77628.0,15.4054,15.4238,15.3871,15.3871,77628.0
2017-01-27 10:10:00,16.78,16.81,16.78,16.8,38272.0,15.3871,15.4146,15.3871,15.4054,38272.0
2017-01-27 10:15:00,16.8,16.81,16.79,16.8,31200.0,15.4054,15.4146,15.3963,15.4054,31200.0
2017-01-27 10:20:00,16.8,16.8,16.78,16.79,43236.0,15.4054,15.4054,15.3871,15.3963,43236.0
2017-01-27 10:25:00,16.79,16.79,16.77,16.77,57080.0,15.3963,15.3963,15.3779,15.3779,57080.0
2017-01-27 10:30:00,16.77,16.8,16.77,16.79,59200.0,15.3779,15.4054,15.3779,15.3963,59200.0
2017-01-27 10:35:00,16.78,16.79,16.78,16.78,51596.0,15.3871,15.3963,15.3871,15.3871,51596.0
2017-01-27 10:40:00,16.78,16.8,16.78,16.8,59748.0,15.3871,15.4054,15.3871,15.4054,59748.0
2017-01-27 10:45:00,16.79,16.79,16.77,16.77,32020.0,15.3963,15.3963,15.3779,15.3779,32020.0
2017-01-27 10:50:00,16.77,16.77,16.76,16.76,44256.0,15.3779,15.3779,15.3688,15.3688,44256.0
2017-01-27 10:55:00,16.76,16.77,16.75,16.75,79112.0,15.3688,15.3779,15.3596,15.3596,79112.0
2017-01-27 11:00:00,16.75,16.75,16.72,16.72,76008.0,15.3596,15.3596,15.3321,15.3321,76008.0
2017-01-27 11:05:00,16.72,16.72,16.7,16.72,86808.0,15.3321,15.3321,15.3137,15.3321,86808.0
2017-01-27 11:10:00,16.72,16.74,16.72,16.73,42160.0,15.3321,15.3504,15.3321,15.3413,42160.0
2017-01-27 11:15:00,16.73,16.73,16.73,16.73,31148.0,15.3413,15.3413,15.3413,15.3413,31148.0
2017-01-27 11:20:00,16.73,16.75,16.73,16.75,60076.0,15.3413,15.3596,15.3413,15.3596,60076.0
2017-01-27 11:25:00,16.75,16.75,16.74,16.74,73324.0,15.3596,15.3596,15.3504,15.3504,73324.0
2017-01-27 11:30:00,16.74,16.77,16.74,16.77,83672.0,15.3504,15.3779,15.3504,15.3779,83672.0
2017-01-27 11:35:00,16.76,16.77,16.75,16.77,188192.0,15.3688,15.3779,15.3596,15.3779,188192.0
2017-01-27 11:40:00,16.77,16.78,16.77,16.77,112632.0,15.3779,15.3871,15.3779,15.3779,112632.0
2017-01-27 11:45:00,16.77,16.79,16.77,16.79,41008.0,15.3779,15.3963,15.3779,15.3963,41008.0
2017-01-27 11:50:00,16.78,16.81,16.78,16.8,39920.0,15.3871,15.4146,15.3871,15.4054,39920.0
2017-01-27 11:55:00,16.8,16.82,16.8,16.82,42636.0,15.4054,15.4238,15.4054,15.4238,42636.0
2017-01-27 12:00:00,16.82,16.83,16.81,16.83,44392.0,15.4238,15.433,15.4146,15.433,44392.0
2017-01-27 12:05:00,16.82,16.82,16.81,16.82,32396.0,15.4238,15.4238,15.4146,15.4238,32396.0
2017-01-27 12:10:00,16.82,16.84,16.82,16.84,36320.0,15.4238,15.4421,15.4238,15.4421,36320.0
2017-01-27 12:15:00,16.83,16.84,16.82,16.83,46696.0,15.433,15.4421,15.4238,15.433,46696.0
2017-01-27 12:20:00,16.83,16.83,16.82,16.83,23016.0,15.433,15.433,15.4238,15.433,23016.0
2017-01-27 12:25:00,16.83,16.83,16.82,16.83,74252.0,15.433,15.433,15.4238,15.433,74252.0
2017-01-27 12:30:00,16.83,16.84,16.83,16.84,68652.0,15.433,15.4421,15.433,15.4421,68652.0
2017-01-27 12:35:00,16.84,16.84,16.82,16.83,33272.0,15.4421,15.4421,15.4238,15.433,33272.0
2017-01-27 12:40:00,16.83,16.83,16.82,16.83,47604.0,15.433,15.433,15.4238,15.433,47604.0
2017-01-27 12:45:00,16.83,16.85,16.83,16.85,43708.0,15.433,15.4513,15.433,15.4513,43708.0
2017-01-27 12:50:00,16.85,16.86,16.84,16.85,44364.0,15.4513,15.4605,15.4421,15.4513,44364.0
2017-01-27 12:55:00,16.85,16.86,16.85,16.86,22160.0,15.4513,15.4605,15.4513,15.4605,22160.0
2017-01-27 13:00:00,16.86,16.86,16.84,16.84,18656.0,15.4605,15.4605,15.4421,15.4421,18656.0
2017-01-27 13:05:00,16.84,16.84,16.83,16.83,56008.0,15.4421,15.4421,15.433,15.433,56008.0
2017-01-27 13:10:00,16.83,16.83,16.82,16.83,62868.0,15.433,15.433,15.4238,15.433,62868.0
2017-01-27 13:15:00,16.83,16.83,16.82,16.82,70184.0,15.433,15.433,15.4238,15.4238,70184.0
2017-01-27 13:20:00,16.82,16.82,16.82,16.82,33456.0,15.4238,15.4238,15.4238,15.4238,33456.0
2017-01-27 13:25:00,16.82,16.83,16.81,16.81,37888.0,15.4238,15.433,15.4146,15.4146,37888.0
2017-01-27 13:30:00,16.82,16.83,16.82,16.83,22000.0,15.4238,15.433,15.4238,15.433,22000.0
2017-01-27 13:35:00,16.82,16.82,16.81,16.82,45624.0,15.4238,15.4238,15.4146,15.4238,45624.0
2017-01-27 13:40:00,16.81,16.82,16.8,16.8,62724.0,15.4146,15.4238,15.4054,15.4054,62724.0
2017-01-27 13:45:00,16.8,16.8,16.8,16.8,26832.0,15.4054,15.4054,15.4054,15.4054,26832.0
2017-01-27 13:50:00,16.8,16.8,16.79,16.79,85688.0,15.4054,15.4054,15.3963,15.3963,85688.0
2017-01-27 13:55:00,16.8,16.8,16.78,16.78,26476.0,15.4054,15.4054,15.3871,15.3871,26476.0
2017-01-27 14:00:00,16.78,16.78,16.77,16.78,47312.0,15.3871,15.3871,15.3779,15.3871,47312.0
2017-01-27 14:05:00,16.78,16.78,16.77,16.77,34156.0,15.3871,15.3871,15.3779,15.3779,34156.0
2017-01-27 14:10:00,16.77,16.78,16.77,16.77,36840.0,15.3779,15.3871,15.3779,15.3779,36840.0
2017-01-27 14:15:00,16.77,16.78,16.77,16.78,51500.0,15.3779,15.3871,15.3779,15.3871,51500.0
2017-01-27 14:20:00,16.78,16.78,16.77,16.78,47996.0,15.3871,15.3871,15.3779,15.3871,47996.0
2017-01-27 14:25:00,16.78,16.78,16.77,16.77,42332.0,15.3871,15.3871,15.3779,15.3779,42332.0
2017-01-27 14:30:00,16.77,16.78,16.77,16.78,30020.0,15.3779,15.3871,15.3779,15.3871,30020.0
2017-01-27 14:35:00,16.78,16.78,16.76,16.76,69376.0,15.3871,15.3871,15.3688,15.3688,69376.0
2017-01-27 14:40:00,16.76,16.77,16.76,16.76,51588.0,15.3688,15.3779,15.3688,15.3688,51588.0
2017-01-27 14:45:00,16.76,16.76,16.75,16.76,45940.0,15.3688,15.3688,15.3596,15.3688,45940.0
2017-01-27 14:50:00,16.76,16.76,16.74,16.75,53624.0,15.3688,15.3688,15.3504,15.3596,53624.0
2017-01-27 14:55:00,16.75,16.75,16.74,16.75,40408.0,15.3596,15.3596,15.3504,15.3596,40408.0
2017-01-27 15:00:00,16.75,16.75,16.74,16.74,44752.0,15.3596,15.3596,15.3504,15.3504,44752.0
2017-01-27 15:05:00,16.74,16.74,16.74,16.74,35224.0,15.3504,15.3504,15.3504,15.3504,35224.0
2017-01-27 15:10:00,16.74,16.74,16.73,16.73,19676.0,15.3504,15.3504,15.3413,15.3413,19676.0
2017-01-27 15:15:00,16.73,16.74,16.73,16.73,43504.0,15.3413,15.3504,15.3413,15.3413,43504.0
2017-01-27 15:20:00,16.73,16.73,16.73,16.73,70244.0,15.3413,15.3413,15.3413,15.3413,70244.0
2017-01-27 15:25:00,16.73,16.73,16.72,16.72,71684.0,15.3413,15.3413,15.3321,15.3321,71684.0
2017-01-27 15:30:00,16.72,16.73,16.72,16.73,87944.0,15.3321,15.3413,15.3321,15.3413,87944.0
2017-01-27 15:35:00,16.73,16.74,16.72,16.74,80684.0,15.3413,15.3504,15.3321,15.3504,80684.0
2017-01-27 15:40:00,16.74,16.75,16.72,16.72,149688.0,15.3504,15.3596,15.3321,15.3321,149688.0
2017-01-27 15:45:00,16.72,16.74,16.72,16.74,91032.0,15.3321,15.3504,15.3321,15.3504,91032.0
2017-01-27 15:50:00,16.74,16.74,16.72,16.72,131760.0,15.3504,15.3504,15.3321,15.3321,131760.0
2017-01-27 15:55:00,16.72,16.74,16.72,16.73,229368.0,15.3321,15.3504,15.3321,15.3413,229368.0
2017-01-30 09:30:00,16.75,16.77,16.59,16.62,84012.0,15.3596,15.3779,15.2129,15.2404,84012.0
2017-01-30 09:35:00,16.61,16.66,16.58,16.64,46668.0,15.2312,15.2771,15.2037,15.2587,46668.0
2017-01-30 09:40:00,16.64,16.65,16.6,16.61,55364.0,15.2587,15.2679,15.222,15.2312,55364.0
2017-01-30 09:45:00,16.64,16.67,16.61,16.66,95312.0,15.2587,15.2862,15.2312,15.2771,95312.0
2017-01-30 09:50:00,16.66,16.71,16.65,16.68,62676.0,15.2771,15.3229,15.2679,15.2954,62676.0
2017-01-30 09:55:00,16.69,16.71,16.68,16.7,45140.0,15.3046,15.3229,15.2954,15.3137,45140.0
2017-01-30 10:00:00,16.71,16.73,16.69,16.73,51588.0,15.3229,15.3413,15.3046,15.3413,51588.0
2017-01-30 10:05:00,16.73,16.74,16.66,16.66,55280.0,15.3413,15.3504,15.2771,15.2771,55280.0
2017-01-30 10:10:00,16.66,16.67,16.62,16.64,50520.0,15.2771,15.2862,15.2404,15.2587,50520.0
2017-01-30 10:15:00,16.65,16.66,16.64,16.64,68840.0,15.2679,15.2771,15.2587,15.2587,68840.0
2017-01-30 10:20:00,16.65,16.65,16.64,16.65,79068.0,15.2679,15.2679,15.2587,15.2679,79068.0
2017-01-30 10:25:00,16.65,16.65,16.64,16.65,11328.0,15.2679,15.2679,15.2587,15.2679,11328.0
2017-01-30 10:30:00,16.65,16.67,16.65,16.65,55216.0,15.2679,15.2862,15.2679,15.2679,55216.0
2017-01-30 10:35:00,16.66,16.66,16.64,16.65,51024.0,15.2771,15.2771,15.2587,15.2679,51024.0
2017-01-30 10:40:00,16.65,16.67,16.65,16.67,29528.0,15.2679,15.2862,15.2679,15.2862,29528.0
2017-01-30 10:45:00,16.67,16.67,16.65,16.65,29132.0,15.2862,15.2862,15.2679,15.2679,29132.0
2017-01-30 10:50:00,16.66,16.67,16.66,16.66,15372.0,15.2771,15.2862,15.2771,15.2771,15372.0
2017-01-30 10:55:00,16.66,16.67,16.66,16.66,18960.0,15.2771,15.2862,15.2771,15.2771,18960.0
2017-01-30 11:00:00,16.66,16.67,16.66,16.66,25776.0,15.2771,15.2862,15.2771,15.2771,25776.0
2017-01-30 11:05:00,16.66,16.68,16.66,16.68,29292.0,15.2771,15.2954,15.2771,15.2954,29292.0
2017-01-30 11:10:00,16.69,16.71,16.68,16.7,29904.0,15.3046,15.3229,15.2954,15.3137,29904.0
2017-01-30 11:15:00,16.71,16.71,16.68,16.7,17344.0,15.3229,15.3229,15.2954,15.3137,17344.0
2017-01-30 11:20:00,16.69,16.71,16.69,16.7,20736.0,15.3046,15.3229,15.3046,15.3137,20736.0
2017-01-30 11:25:00,16.7,16.73,16.7,16.7,115580.0,15.3137,15.3413,15.3137,15.3137,115580.0
2017-01-30 11:30:00,16.7,16.71,16.68,16.68,7260.0,15.3137,15.3229,15.2954,15.2954,7260.0
2017-01-30 11:35:00,16.68,16.72,16.68,16.72,28800.0,15.2954,15.3321,15.2954,15.3321,28800.0
2017-01-30 11:40:00,16.73,16.73,16.71,16.71,20004.0,15.3413,15.3413,15.3229,15.3229,20004.0
2017-01-30 11:45:00,16.72,16.72,16.72,16.72,14832.0,15.3321,15.3321,15.3321,15.3321,14832.0
2017-01-30 11:50:00,16.72,16.74,16.72,16.72,31920.0,15.3321,15.3504,15.3321,15.3321,31920.0
2017-01-30 11:55:00,16.71,16.73,16.71,16.72,21340.0,15.3229,15.3413,15.3229,15.3321,21340.0
2017-01-30 12:00:00,16.73,16.73,16.72,16.72,14572.0,15.3413,15.3413,15.3321,15.3321,14572.0
2017-01-30 12:05:00,16.72,16.74,16.72,16.74,25736.0,15.3321,15.3504,15.3321,15.3504,25736.0
2017-01-30 12:10:00,16.74,16.74,16.72,16.74,25224.0,15.3504,15.3504,15.3321,15.3504,25224.0
2017-01-30 12:15:00,16.74,16.74,16.73,16.73,6400.0,15.3504,15.3504,15.3413,15.3413,6400.0
2017-01-30 12:20:00,16.73,16.74,16.73,16.74,25848.0,15.3413,15.3504,15.3413,15.3504,25848.0
2017-01-30 12:25:00,16.74,16.74,16.72,16.72,36268.0,15.3504,15.3504,15.3321,15.3321,36268.0
2017-01-30 12:30:00,16.72,16.72,16.7,16.71,30816.0,15.3321,15.3321,15.3137,15.3229,30816.0
2017-01-30 12:35:00,16.71,16.72,16.71,16.71,71844.0,15.3229,15.3321,15.3229,15.3229,71844.0
2017-01-30 12:40:00,16.71,16.71,16.69,16.69,19280.0,15.3229,15.3229,15.3046,15.3046,19280.0
2017-01-30 12:45:00,16.69,16.7,16.68,16.69,26500.0,15.3046,15.3137,15.2954,15.3046,26500.0
2017-01-30 12:50:00,16.69,16.7,16.68,16.69,14860.0,15.3046,15.3137,15.2954,15.3046,14860.0
2017-01-30 12:55:00,16.69,16.7,16.68,16.69,15848.0,15.3046,15.3137,15.2954,15.3046,15848.0
2017-01-30 13:00:00,16.69,16.7,16.69,16.69,15116.0,15.3046,15.3137,15.3046,15.3046,15116.0
2017-01-30 13:05:00,16.69,16.71,16.69,16.7,22648.0,15.3046,15.3229,15.3046,15.3137,22648.0
2017-01-30 13:10:00,16.71,16.71,16.7,16.71,16440.0,15.3229,15.3229,15.3137,15.3229,16440.0
2017-01-30 13:15:00,16.71,16.71,16.69,16.69,13364.0,15.3229,15.3229,15.3046,15.3046,13364.0
2017-01-30 13:20:00,16.69,16.7,16.68,16.68,70932.0,15.3046,15.3137,15.2954,15.2954,70932.0
2017-01-30 13:25:00,16.68,16.69,16.68,16.68,20600.0,15.2954,15.3046,15.2954,15.2954,20600.0
2017-01-30 13:30:00,16.68,16.68,16.66,16.67,16808.0,15.2954,15.2954,15.2771,15.2862,16808.0
2017-01-30 13:35:00,16.67,16.67,16.66,16.67,30148.0,15.2862,15.2862,15.2771,15.2862,30148.0
2017-01-30 13:40:00,16.66,16.67,16.66,16.67,51400.0,15.2771,15.2862,15.2771,15.2862,51400.0
2017-01-30 13:45:00,16.67,16.67,16.65,16.67,24444.0,15.2862,15.2862,15.2679,15.2862,24444.0
2017-01-30 13:50:00,16.67,16.67,16.66,16.66,50300.0,15.2862,15.2862,15.2771,15.2771,50300.0
2017-01-30 13:55:00,16.66,16.67,16.66,16.67,48048.0,15.2771,15.2862,15.2771,15.2862,48048.0
2017-01-30 14:00:00,16.67,16.68,16.67,16.68,30964.0,15.2862,15.2954,15.2862,15.2954,30964.0
2017-01-30 14:05:00,16.68,16.69,16.68,16.69,34628.0,15.2954,15.3046,15.2954,15.3046,34628.0
2017-01-30 14:10:00,16.69,16.7,16.68,16.69,37120.0,15.3046,15.3137,15.2954,15.3046,37120.0
2017-01-30 14:15:00,16.69,16.7,16.69,16.69,41252.0,15.3046,15.3137,15.3046,15.3046,41252.0
2017-01-30 14:20:00,16.69,16.7,16.69,16.7,39256.0,15.3046,15.3137,15.3046,15.3137,39256.0
2017-01-30 14:25:00,16.7,16.72,16.7,16.71,36952.0,15.3137,15.3321,15.3137,15.3229,36952.0
2017-01-30 14:30:00,16.71,16.72,16.71,16.71,41624.0,15.3229,15.3321,15.3229,15.3229,41624.0
2017-01-30 14:35:00,16.71,16.71,16.7,16.7,44640.0,15.3229,15.3229,15.3137,15.3137,44640.0
2017-01-30 14:40:00,16.71,16.71,16.68,16.69,89184.0,15.3229,15.3229,15.2954,15.3046,89184.0
2017-01-30 14:45:00,16.68,16.69,16.68,16.68,28736.0,15.2954,15.3046,15.2954,15.2954,28736.0
2017-01-30 14:50:00,16.68,16.69,16.68,16.68,77556.0,15.2954,15.3046,15.2954,15.2954,77556.0
2017-01-30 14:55:00,16.68,16.7,16.68,16.69,90152.0,15.2954,15.3137,15.2954,15.3046,90152.0
2017-01-30 15:00:00,16.7,16.7,16.67,16.68,87700.0,15.3137,15.3137,15.2862,15.2954,87700.0
2017-01-30 15:05:00,16.68,16.68,16.66,16.67,64216.0,15.2954,15.2954,15.2771,15.2862,64216.0
2017-01-30 15:10:00,16.67,16.67,16.66,16.66,85964.0,15.2862,15.2862,15.2771,15.2771,85964.0
2017-01-30 15:15:00,16.66,16.67,16.66,16.67,57004.0,15.2771,15.2862,15.2771,15.2862,57004.0
2017-01-30 15:20:00,16.67,16.68,16.67,16.67,65048.0,15.2862,15.2954,15.2862,15.2862,65048.0
2017-01-30 15:25:00,16.68,16.69,16.67,16.68,77340.0,15.2954,15.3046,15.2862,15.2954,77340.0
2017-01-30 15:30:00,16.68,16.69,16.68,16.68,84884.0,15.2954,15.3046,15.2954,15.2954,84884.0
2017-01-30 15:35:00,16.68,16.69,16.68,16.69,153412.0,15.2954,15.3046,15.2954,15.3046,153412.0
2017-01-30 15:40:00,16.68,16.71,16.68,16.71,103308.0,15.2954,15.3229,15.2954,15.3229,103308.0
2017-01-30 15:45:00,16.72,16.73,16.72,16.73,107748.0,15.3321,15.3413,15.3321,15.3413,107748.0
2017-01-30 15:50:00,16.73,16.75,16.73,16.74,159600.0,15.3413,15.3596,15.3413,15.3504,159600.0
2017-01-30 15:55:00,16.74,16.75,16.74,16.74,277144.0,15.3504,15.3596,15.3504,15.3504,277144.0
2017-01-31 09:30:00,16.74,16.79,16.67,16.79,73908.0,15.3504,15.3963,15.2862,15.3963,73908.0
2017-01-31 09:35:00,16.8,16.82,16.77,16.81,26400.0,15.4054,15.4238,15.3779,15.4146,26400.0
2017-01-31 09:40:00,16.8,16.8,16.74,16.75,50892.0,15.4054,15.4054,15.3504,15.3596,50892.0
2017-01-31 09:45:00,16.75,16.75,16.68,16.68,34772.0,15.3596,15.3596,15.2954,15.2954,34772.0
2017-01-31 09:50:00,16.69,16.69,16.64,16.64,103956.0,15.3046,15.3046,15.2587,15.2587,103956.0
2017-01-31 09:55:00,16.64,16.65,16.62,16.62,58984.0,15.2587,15.2679,15.2404,15.2404,58984.0
2017-01-31 10:00:00,16.62,16.64,16.62,16.62,54388.0,15.2404,15.2587,15.2404,15.2404,54388.0
2017-01-31 10:05:00,16.61,16.63,16.61,16.61,41772.0,15.2312,15.2496,15.2312,15.2312,41772.0
2017-01-31 10:10:00,16.62,16.63,16.59,16.59,34760.0,15.2404,15.2496,15.2129,15.2129,34760.0
2017-01-31 10:15:00,16.59,16.61,16.59,16.6,34756.0,15.2129,15.2312,15.2129,15.222,34756.0
2017-01-31 10:20:00,16.6,16.63,16.6,16.63,24644.0,15.222,15.2496,15.222,15.2496,24644.0
2017-01-31 10:25:00,16.62,16.63,16.6,16.61,79788.0,15.2404,15.2496,15.222,15.2312,79788.0
2017-01-31 10:30:00,16.61,16.62,16.6,16.62,25392.0,15.2312,15.2404,15.222,15.2404,25392.0
2017-01-31 10:35:00,16.62,16.62,16.6,16.61,78024.0,15.2404,15.2404,15.222,15.2312,78024.0
2017-01-31 10:40:00,16.61,16.62,16.61,16.61,26008.0,15.2312,15.2404,15.2312,15.2312,26008.0
2017-01-31 10:45:00,16.62,16.64,16.61,16.63,36396.0,15.2404,15.2587,15.2312,15.2496,36396.0
2017-01-31 10:50:00,16.63,16.66,16.63,16.65,82756.0,15.2496,15.2771,15.2496,15.2679,82756.0
2017-01-31 10:55:00,16.65,16.68,16.65,16.68,20844.0,15.2679,15.2954,15.2679,15.2954,20844.0
2017-01-31 11:00:00,16.67,16.67,16.66,16.67,23600.0,15.2862,15.2862,15.2771,15.2862,23600.0
2017-01-31 11:05:00,16.68,16.68,16.67,16.67,51792.0,15.2954,15.2954,15.2862,15.2862,51792.0
2017-01-31 11:10:00,16.68,16.69,16.68,16.69,30800.0,15.2954,15.3046,15.2954,15.3046,30800.0
2017-01-31 11:15:00,16.69,16.72,16.69,16.72,14640.0,15.3046,15.3321,15.3046,15.3321,14640.0
2017-01-31 11:20:00,16.73,16.73,16.7,16.7,30732.0,15.3413,15.3413,15.3137,15.3137,30732.0
2017-01-31 11:25:00,16.7,16.72,16.7,16.71,130396.0,15.3137,15.3321,15.3137,15.3229,130396.0
2017-01-31 11:30:00,16.7,16.72,16.7,16.7,109120.0,15.3137,15.3321,15.3137,15.3137,109120.0
2017-01-31 11:35:00,16.71,16.71,16.69,16.71,80596.0,15.3229,15.3229,15.3046,15.3229,80596.0
2017-01-31 11:40:00,16.71,16.74,16.71,16.74,30860.0,15.3229,15.3504,15.3229,15.3504,30860.0
2017-01-31 11:45:00,16.74,16.74,16.72,16.73,35196.0,15.3504,15.3504,15.3321,15.3413,35196.0
2017-01-31 11:50:00,16.73,16.74,16.73,16.74,42764.0,15.3413,15.3504,15.3413,15.3504,42764.0
2017-01-31 11:55:00,16.73,16.74,16.72,16.72,40020.0,15.3413,15.3504,15.3321,15.3321,40020.0
2017-01-31 12:00:00,16.72,16.73,16.72,16.72,32948.0,15.3321,15.3413,15.3321,15.3321,32948.0
2017-01-31 12:05:00,16.72,16.73,16.72,16.73,55972.0,15.3321,15.3413,15.3321,15.3413,55972.0
2017-01-31 12:10:00,16.73,16.74,16.73,16.74,28764.0,15.3413,15.3504,15.3413,15.3504,28764.0
2017-01-31 12:15:00,16.74,16.75,16.73,16.74,12640.0,15.3504,15.3596,15.3413,15.3504,12640.0
2017-01-31 12:20:00,16.75,16.75,16.74,16.74,46612.0,15.3596,15.3596,15.3504,15.3504,46612.0
2017-01-31 12:25:00,16.74,16.75,16.74,16.74,36956.0,15.3504,15.3596,15.3504,15.3504,36956.0
2017-01-31 12:30:00,16.75,16.75,16.74,16.75,27264.0,15.3596,15.3596,15.3504,15.3596,27264.0
2017-01-31 12:35:00,16.75,16.75,16.74,16.74,52200.0,15.3596,15.3596,15.3504,15.3504,52200.0
2017-01-31 12:40:00,16.74,16.75,16.74,16.75,28704.0,15.3504,15.3596,15.3504,15.3596,28704.0
2017-01-31 12:45:00,16.75,16.75,16.75,16.75,46260.0,15.3596,15.3596,15.3596,15.3596,46260.0
2017-01-31 12:50:00,16.75,16.77,16.75,16.76,30564.0,15.3596,15.3779,15.3596,15.3688,30564.0
2017-01-31 12:55:00,16.76,16.76,16.75,16.75,18488.0,15.3688,15.3688,15.3596,15.3596,18488.0
2017-01-31 13:00:00,16.76,16.76,16.73,16.73,47796.0,15.3688,15.3688,15.3413,15.3413,47796.0
2017-01-31 13:05:00,16.73,16.73,16.72,16.72,159548.0,15.3413,15.3413,15.3321,15.3321,159548.0
2017-01-31 13:10:00,16.72,16.73,16.71,16.71,75916.0,15.3321,15.3413,15.3229,15.3229,75916.0
2017-01-31 13:15:00,16.71,16.73,16.71,16.72,16412.0,15.3229,15.3413,15.3229,15.3321,16412.0
2017-01-31 13:20:00,16.72,16.73,16.72,16.73,20840.0,15.3321,15.3413,15.3321,15.3413,20840.0
2017-01-31 13:25:00,16.72,16.74,16.72,16.73,48476.0,15.3321,15.3504,15.3321,15.3413,48476.0
2017-01-31 13:30:00,16.73,16.73,16.72,16.72,33144.0,15.3413,15.3413,15.3321,15.3321,33144.0
2017-01-31 13:35:00,16.72,16.73,16.72,16.72,18140.0,15.3321,15.3413,15.3321,15.3321,18140.0
2017-01-31 13:40:00,16.73,16.73,16.71,16.72,45780.0,15.3413,15.3413,15.3229,15.3321,45780.0
2017-01-31 13:45:00,16.73,16.74,16.72,16.74,40612.0,15.3413,15.3504,15.3321,15.3504,40612.0
2017-01-31 13:50:00,16.73,16.75,16.73,16.74,80808.0,15.3413,15.3596,15.3413,15.3504,80808.0
2017-01-31 13:55:00,16.75,16.75,16.74,16.75,81628.0,15.3596,15.3596,15.3504,15.3596,81628.0
2017-01-31 14:00:00,16.75,16.75,16.74,16.75,54200.0,15.3596,15.3596,15.3504,15.3596,54200.0
2017-01-31 14:05:00,16.74,16.75,16.74,16.74,58008.0,15.3504,15.3596,15.3504,15.3504,58008.0
2017-01-31 14:10:00,16.74,16.76,16.74,16.76,71216.0,15.3504,15.3688,15.3504,15.3688,71216.0
2017-01-31 14:15:00,16.76,16.78,16.76,16.76,70664.0,15.3688,15.3871,15.3688,15.3688,70664.0
2017-01-31 14:20:00,16.77,16.78,16.76,16.78,58916.0,15.3779,15.3871,15.3688,15.3871,58916.0
2017-01-31 14:25:00,16.78,16.79,16.78,16.79,50188.0,15.3871,15.3963,15.3871,15.3963,50188.0
2017-01-31 14:30:00,16.79,16.79,16.76,16.77,334572.0,15.3963,15.3963,15.3688,15.3779,334572.0
2017-01-31 14:35:00,16.76,16.77,16.75,16.76,79732.0,15.3688,15.3779,15.3596,15.3688,79732.0
2017-01-31 14:40:00,16.76,16.8,16.76,16.79,53128.0,15.3688,15.4054,15.3688,15.3963,53128.0
2017-01-31 14:45:00,16.79,16.81,16.79,16.81,79948.0,15.3963,15.4146,15.3963,15.4146,79948.0
2017-01-31 14:50:00,16.82,16.84,16.81,16.83,104488.0,15.4238,15.4421,15.4146,15.433,104488.0
2017-01-31 14:55:00,16.83,16.84,16.83,16.84,85472.0,15.433,15.4421,15.433,15.4421,85472.0
2017-01-31 15:00:00,16.84,16.86,16.84,16.86,226056.0,15.4421,15.4605,15.4421,15.4605,226056.0
2017-01-31 15:05:00,16.86,16.86,16.85,16.85,93316.0,15.4605,15.4605,15.4513,15.4513,93316.0
2017-01-31 15:10:00,16.85,16.89,16.85,16.88,145160.0,15.4513,15.488,15.4513,15.4788,145160.0
2017-01-31 15:15:00,16.88,16.88,16.87,16.87,109124.0,15.4788,15.4788,15.4696,15.4696,109124.0
2017-01-31 15:20:00,16.87,16.9,16.87,16.89,104112.0,15.4696,15.4971,15.4696,15.488,104112.0
2017-01-31 15:25:00,16.89,16.91,16.89,16.89,124048.0,15.488,15.5063,15.488,15.488,124048.0
2017-01-31 15:30:00,16.89,16.9,16.88,16.89,159744.0,15.488,15.4971,15.4788,15.488,159744.0
2017-01-31 15:35:00,16.88,16.89,16.88,16.89,124580.0,15.4788,15.488,15.4788,15.488,124580.0
2017-01-31 15:40:00,16.89,16.9,16.88,16.89,174732.0,15.488,15.4971,15.4788,15.488,174732.0
2017-01-31 15:45:00,16.89,16.89,16.86,16.86,173848.0,15.488,15.488,15.4605,15.4605,173848.0
2017-01-31 15:50:00,16.86,16.86,16.85,16.85,217872.0,15.4605,15.4605,15.4513,15.4513,217872.0
2017-01-31 15:55:00,16.85,16.87,16.85,16.87,320352.0,15.4513,15.4696,15.4513,15.4696,320352.0
2017-02-01 09:30:00,16.89,16.89,16.84,16.84,179844.0,15.488,15.488,15.4421,15.4421,179844.0
2017-02-01 09:35:00,16.85,16.91,16.85,16.91,40612.0,15.4513,15.5063,15.4513,15.5063,40612.0
2017-02-01 09:40:00,16.91,16.92,16.89,16.91,36748.0,15.5063,15.5155,15.488,15.5063,36748.0
2017-02-01 09:45:00,16.92,16.92,16.9,16.9,66388.0,15.5155,15.5155,15.4971,15.4971,66388.0
2017-02-01 09:50:00,16.9,16.92,16.9,16.9,46672.0,15.4971,15.5155,15.4971,15.4971,46672.0
2017-02-01 09:55:00,16.9,16.9,16.88,16.88,31200.0,15.4971,15.4971,15.4788,15.4788,31200.0
2017-02-01 10:00:00,16.89,16.89,16.84,16.85,69740.0,15.488,15.488,15.4421,15.4513,69740.0
2017-02-01 10:05:00,16.85,16.85,16.78,16.79,43856.0,15.4513,15.4513,15.3871,15.3963,43856.0
2017-02-01 10:10:00,16.8,16.8,16.77,16.77,14392.0,15.4054,15.4054,15.3779,15.3779,14392.0
2017-02-01 10:15:00,16.77,16.79,16.77,16.79,27764.0,15.3779,15.3963,15.3779,15.3963,27764.0
2017-02-01 10:20:00,16.79,16.79,16.75,16.76,64812.0,15.3963,15.3963,15.3596,15.3688,64812.0
2017-02-01 10:25:00,16.76,16.76,16.74,16.75,43336.0,15.3688,15.3688,15.3504,15.3596,43336.0
2017-02-01 10:30:00,16.75,16.77,16.74,16.76,18176.0,15.3596,15.3779,15.3504,15.3688,18176.0
2017-02-01 10:35:00,16.77,16.77,16.74,16.75,50728.0,15.3779,15.3779,15.3504,15.3596,50728.0
2017-02-01 10:40:00,16.75,16.75,16.74,16.74,21440.0,15.3596,15.3596,15.3504,15.3504,21440.0
2017-02-01 10:45:00,16.74,16.75,16.73,16.74,16012.0,15.3504,15.3596,15.3413,15.3504,16012.0
2017-02-01 10:50:00,16.75,16.76,16.75,16.76,147028.0,15.3596,15.3688,15.3596,15.3688,147028.0
2017-02-01 10:55:00,16.77,16.77,16.73,16.73,13600.0,15.3779,15.3779,15.3413,15.3413,13600.0
2017-02-01 11:00:00,16.73,16.74,16.73,16.74,14564.0,15.3413,15.3504,15.3413,15.3504,14564.0
2017-02-01 11:05:00,16.74,16.74,16.73,16.73,19388.0,15.3504,15.3504,15.3413,15.3413,19388.0
2017-02-01 11:10:00,16.73,16.73,16.71,16.72,38700.0,15.3413,15.3413,15.3229,15.3321,38700.0
2017-02-01 11:15:00,16.72,16.73,16.71,16.72,65992.0,15.3321,15.3413,15.3229,15.3321,65992.0
2017-02-01 11:20:00,16.72,16.72,16.7,16.7,24224.0,15.3321,15.3321,15.3137,15.3137,24224.0
2017-02-01 11:25:00,16.69,16.69,16.66,16.66,25432.0,15.3046,15.3046,15.2771,15.2771,25432.0
2017-02-01 11:30:00,16.66,16.67,16.64,16.64,127660.0,15.2771,15.2862,15.2587,15.2587,127660.0
2017-02-01 11:35:00,16.64,16.65,16.61,16.63,115628.0,15.2587,15.2679,15.2312,15.2496,115628.0
2017-02-01 11:40:00,16.63,16.63,16.6,16.62,214724.0,15.2496,15.2496,15.222,15.2404,214724.0
2017-02-01 11:45:00,16.62,16.63,16.59,16.63,136856.0,15.2404,15.2496,15.2129,15.2496,136856.0
2017-02-01 11:50:00,16.63,16.65,16.61,16.63,80636.0,15.2496,15.2679,15.2312,15.2496,80636.0
2017-02-01 11:55:00,16.63,16.64,16.61,16.62,56112.0,15.2496,15.2587,15.2312,15.2404,56112.0
2017-02-01 12:00:00,16.62,16.65,16.62,16.65,91972.0,15.2404,15.2679,15.2404,15.2679,91972.0
2017-02-01 12:05:00,16.65,16.65,16.63,16.63,39128.0,15.2679,15.2679,15.2496,15.2496,39128.0
2017-02-01 12:10:00,16.63,16.64,16.62,16.62,39580.0,15.2496,15.2587,15.2404,15.2404,39580.0
2017-02-01 12:15:00,16.63,16.63,16.61,16.61,37632.0,15.2496,15.2496,15.2312,15.2312,37632.0
2017-02-01 12:20:00,16.61,16.62,16.6,16.62,42124.0,15.2312,15.2404,15.222,15.2404,42124.0
2017-02-01 12:25:00,16.62,16.64,16.62,16.64,36792.0,15.2404,15.2587,15.2404,15.2587,36792.0
2017-02-01 12:30:00,16.64,16.65,16.64,16.65,26948.0,15.2587,15.2679,15.2587,15.2679,26948.0
2017-02-01 12:35:00,16.65,16.66,16.65,16.66,29028.0,15.2679,15.2771,15.2679,15.2771,29028.0
2017-02-01 12:40:00,16.66,16.67,16.66,16.67,18252.0,15.2771,15.2862,15.2771,15.2862,18252.0
2017-02-01 12:45:00,16.67,16.68,16.67,16.67,28540.0,15.2862,15.2954,15.2862,15.2862,28540.0
2017-02-01 12:50:00,16.67,16.68,16.67,16.68,26272.0,15.2862,15.2954,15.2862,15.2954,26272.0
2017-02-01 12:55:00,16.68,16.68,16.67,16.68,31600.0,15.2954,15.2954,15.2862,15.2954,31600.0
2017-02-01 13:00:00,16.68,16.68,16.67,16.68,33300.0,15.2954,15.2954,15.2862,15.2954,33300.0
2017-02-01 13:05:00,16.68,16.69,16.68,16.69,28584.0,15.2954,15.3046,15.2954,15.3046,28584.0
2017-02-01 13:10:00,16.69,16.7,16.68,16.69,23728.0,15.3046,15.3137,15.2954,15.3046,23728.0
2017-02-01 13:15:00,16.69,16.69,16.68,16.68,30248.0,15.3046,15.3046,15.2954,15.2954,30248.0
2017-02-01 13:20:00,16.68,16.68,16.68,16.68,29816.0,15.2954,15.2954,15.2954,15.2954,29816.0
2017-02-01 13:25:00,16.68,16.68,16.67,16.67,45328.0,15.2954,15.2954,15.2862,15.2862,45328.0
2017-02-01 13:30:00,16.67,16.68,16.66,16.67,24152.0,15.2862,15.2954,15.2771,15.2862,24152.0
2017-02-01 13:35:00,16.67,16.67,16.66,16.67,26124.0,15.2862,15.2862,15.2771,15.2862,26124.0
2017-02-01 13:40:00,16.66,16.67,16.66,16.67,32692.0,15.2771,15.2862,15.2771,15.2862,32692.0
2017-02-01 13:45:00,16.67,16.69,16.67,16.69,24644.0,15.2862,15.3046,15.2862,15.3046,24644.0
2017-02-01 13:50:00,16.68,16.69,16.68,16.68,45988.0,15.2954,15.3046,15.2954,15.2954,45988.0
2017-02-01 13:55:00,16.68,16.74,16.66,16.74,89920.0,15.2954,15.3504,15.2771,15.3504,89920.0
2017-02-01 14:00:00,16.73,16.73,16.66,16.67,69988.0,15.3413,15.3413,15.2771,15.2862,69988.0
2017-02-01 14:05:00,16.68,16.71,16.68,16.69,38184.0,15.2954,15.3229,15.2954,15.3046,38184.0
2017-02-01 14:10:00,16.7,16.71,16.7,16.7,62264.0,15.3137,15.3229,15.3137,15.3137,62264.0
2017-02-01 14:15:00,16.7,16.71,16.69,16.7,158308.0,15.3137,15.3229,15.3046,15.3137,158308.0
2017-02-01 14:20:00,16.7,16.71,16.68,16.69,47696.0,15.3137,15.3229,15.2954,15.3046,47696.0
2017-02-01 14:25:00,16.68,16.69,16.68,16.68,62940.0,15.2954,15.3046,15.2954,15.2954,62940.0
2017-02-01 14:30:00,16.68,16.69,16.67,16.67,44312.0,15.2954,15.3046,15.2862,15.2862,44312.0
2017-02-01 14:35:00,16.67,16.68,16.66,16.67,51444.0,15.2862,15.2954,15.2771,15.2862,51444.0
2017-02-01 14:40:00,16.67,16.67,16.64,16.65,55788.0,15.2862,15.2862,15.2587,15.2679,55788.0
2017-02-01 14:45:00,16.65,16.65,16.64,16.64,35928.0,15.2679,15.2679,15.2587,15.2587,35928.0
2017-02-01 14:50:00,16.64,16.64,16.63,16.63,37908.0,15.2587,15.2587,15.2496,15.2496,37908.0
2017-02-01 14:55:00,16.63,16.63,16.61,16.62,79564.0,15.2496,15.2496,15.2312,15.2404,79564.0
2017-02-01 15:00:00,16.63,16.64,16.63,16.64,62412.0,15.2496,15.2587,15.2496,15.2587,62412.0
2017-02-01 15:05:00,16.64,16.65,16.64,16.65,65568.0,15.2587,15.2679,15.2587,15.2679,65568.0
2017-02-01 15:10:00,16.65,16.65,16.64,16.65,51200.0,15.2679,15.2679,15.2587,15.2679,51200.0
2017-02-01 15:15:00,16.65,16.65,16.63,16.63,79020.0,15.2679,15.2679,15.2496,15.2496,79020.0
2017-02-01 15:20:00,16.64,16.65,16.64,16.65,55828.0,15.2587,15.2679,15.2587,15.2679,55828.0
2017-02-01 15:25:00,16.65,16.66,16.64,16.65,84544.0,15.2679,15.2771,15.2587,15.2679,84544.0
2017-02-01 15:30:00,16.66,16.67,16.65,16.66,74764.0,15.2771,15.2862,15.2679,15.2771,74764.0
2017-02-01 15:35:00,16.66,16.67,16.66,16.67,89852.0,15.2771,15.2862,15.2771,15.2862,89852.0
2017-02-01 15:40:00,16.67,16.68,16.67,16.67,96508.0,15.2862,15.2954,15.2862,15.2862,96508.0
2017-02-01 15:45:00,16.67,16.67,16.66,16.66,124764.0,15.2862,15.2862,15.2771,15.2771,124764.0
2017-02-01 15:50:00,16.66,16.66,16.65,16.65,158128.0,15.2771,15.2771,15.2679,15.2679,158128.0
2017-02-01 15:55:00,16.66,16.66,16.65,16.65,236468.0,15.2771,15.2771,15.2679,15.2679,236468.0
2017-02-02 09:30:00,16.63,16.67,16.5,16.55,193564.0,15.2496,15.2862,15.1303,15.1762,193564.0
2017-02-02 09:35:00,16.53,16.61,16.5,16.52,247608.0,15.1579,15.2312,15.1303,15.1487,247608.0
2017-02-02 09:40:00,16.54,16.6,16.53,16.6,86864.0,15.167,15.222,15.1579,15.222,86864.0
2017-02-02 09:45:00,16.6,16.63,16.58,16.62,24892.0,15.222,15.2496,15.2037,15.2404,24892.0
2017-02-02 09:50:00,16.63,16.63,16.61,16.62,31448.0,15.2496,15.2496,15.2312,15.2404,31448.0
2017-02-02 09:55:00,16.62,16.62,16.54,16.54,61508.0,15.2404,15.2404,15.167,15.167,61508.0
2017-02-02 10:00:00,16.55,16.57,16.54,16.55,67456.0,15.1762,15.1945,15.167,15.1762,67456.0
2017-02-02 10:05:00,16.55,16.6,16.55,16.59,41436.0,15.1762,15.222,15.1762,15.2129,41436.0
2017-02-02 10:10:00,16.6,16.66,16.6,16.66,40512.0,15.222,15.2771,15.222,15.2771,40512.0
2017-02-02 10:15:00,16.66,16.66,16.64,16.65,85776.0,15.2771,15.2771,15.2587,15.2679,85776.0
2017-02-02 10:20:00,16.65,16.67,16.65,16.66,73620.0,15.2679,15.2862,15.2679,15.2771,73620.0
2017-02-02 10:25:00,16.66,16.68,16.65,16.68,78852.0,15.2771,15.2954,15.2679,15.2954,78852.0
2017-02-02 10:30:00,16.68,16.69,16.68,16.69,97460.0,15.2954,15.3046,15.2954,15.3046,97460.0
2017-02-02 10:35:00,16.69,16.7,16.68,16.69,28792.0,15.3046,15.3137,15.2954,15.3046,28792.0
2017-02-02 10:40:00,16.7,16.72,16.7,16.72,30072.0,15.3137,15.3321,15.3137,15.3321,30072.0
2017-02-02 10:45:00,16.72,16.73,16.71,16.73,35512.0,15.3321,15.3413,15.3229,15.3413,35512.0
2017-02-02 10:50:00,16.73,16.73,16.71,16.72,29620.0,15.3413,15.3413,15.3229,15.3321,29620.0
2017-02-02 10:55:00,16.73,16.73,16.73,16.73,9684.0,15.3413,15.3413,15.3413,15.3413,9684.0
2017-02-02 11:00:00,16.74,16.75,16.73,16.74,33288.0,15.3504,15.3596,15.3413,15.3504,33288.0
2017-02-02 11:05:00,16.74,16.75,16.73,16.73,18400.0,15.3504,15.3596,15.3413,15.3413,18400.0
2017-02-02 11:10:00,16.74,16.75,16.74,16.74,36540.0,15.3504,15.3596,15.3504,15.3504,36540.0
2017-02-02 11:15:00,16.74,16.74,16.74,16.74,9772.0,15.3504,15.3504,15.3504,15.3504,9772.0
2017-02-02 11:20:00,16.74,16.75,16.74,16.75,34416.0,15.3504,15.3596,15.3504,15.3596,34416.0
2017-02-02 11:25:00,16.74,16.76,16.74,16.75,52196.0,15.3504,15.3688,15.3504,15.3596,52196.0
2017-02-02 11:30:00,16.75,16.75,16.74,16.74,43100.0,15.3596,15.3596,15.3504,15.3504,43100.0
2017-02-02 11:35:00,16.74,16.74,16.71,16.71,44844.0,15.3504,15.3504,15.3229,15.3229,44844.0
2017-02-02 11:40:00,16.71,16.72,16.71,16.71,20732.0,15.3229,15.3321,15.3229,15.3229,20732.0
2017-02-02 11:45:00,16.71,16.72,16.7,16.7,26400.0,15.3229,15.3321,15.3137,15.3137,26400.0
2017-02-02 11:50:00,16.7,16.71,16.7,16.7,42304.0,15.3137,15.3229,15.3137,15.3137,42304.0
2017-02-02 11:55:00,16.7,16.71,16.7,16.7,27504.0,15.3137,15.3229,15.3137,15.3137,27504.0
2017-02-02 12:00:00,16.7,16.72,16.69,16.72,100104.0,15.3137,15.3321,15.3046,15.3321,100104.0
2017-02-02 12:05:00,16.72,16.73,16.72,16.73,40920.0,15.3321,15.3413,15.3321,15.3413,40920.0
2017-02-02 12:10:00,16.73,16.73,16.73,16.73,37004.0,15.3413,15.3413,15.3413,15.3413,37004.0
2017-02-02 12:15:00,16.73,16.73,16.71,16.71,20800.0,15.3413,15.3413,15.3229,15.3229,20800.0
2017-02-02 12:20:00,16.71,16.73,16.71,16.72,19412.0,15.3229,15.3413,15.3229,15.3321,19412.0
2017-02-02 12:25:00,16.72,16.73,16.72,16.72,7200.0,15.3321,15.3413,15.3321,15.3321,7200.0
2017-02-02 12:30:00,16.73,16.74,16.73,16.74,33544.0,15.3413,15.3504,15.3413,15.3504,33544.0
2017-02-02 12:35:00,16.74,16.75,16.74,16.75,22744.0,15.3504,15.3596,15.3504,15.3596,22744.0
2017-02-02 12:40:00,16.75,16.76,16.75,16.75,23404.0,15.3596,15.3688,15.3596,15.3596,23404.0
2017-02-02 12:45:00,16.76,16.77,16.75,16.77,18032.0,15.3688,15.3779,15.3596,15.3779,18032.0
2017-02-02 12:50:00,16.77,16.77,16.76,16.76,32328.0,15.3779,15.3779,15.3688,15.3688,32328.0
2017-02-02 12:55:00,16.76,16.77,16.76,16.77,21848.0,15.3688,15.3779,15.3688,15.3779,21848.0
2017-02-02 13:00:00,16.77,16.78,16.77,16.77,52700.0,15.3779,15.3871,15.3779,15.3779,52700.0
2017-02-02 13:05:00,16.77,16.78,16.77,16.78,42552.0,15.3779,15.3871,15.3779,15.3871,42552.0
2017-02-02 13:10:00,16.79,16.8,16.79,16.79,39040.0,15.3963,15.4054,15.3963,15.3963,39040.0
2017-02-02 13:15:00,16.8,16.8,16.78,16.78,39072.0,15.4054,15.4054,15.3871,15.3871,39072.0
2017-02-02 13:20:00,16.78,16.78,16.78,16.78,50964.0,15.3871,15.3871,15.3871,15.3871,50964.0
2017-02-02 13:25:00,16.78,16.78,16.77,16.78,55216.0,15.3871,15.3871,15.3779,15.3871,55216.0
2017-02-02 13:30:00,16.78,16.78,16.78,16.78,40924.0,15.3871,15.3871,15.3871,15.3871,40924.0
2017-02-02 13:35:00,16.78,16.79,16.78,16.79,62576.0,15.3871,15.3963,15.3871,15.3963,62576.0
2017-02-02 13:40:00,16.79,16.83,16.79,16.83,100688.0,15.3963,15.433,15.3963,15.433,100688.0
2017-02-02 13:45:00,16.83,16.84,16.82,16.83,83672.0,15.433,15.4421,15.4238,15.433,83672.0
2017-02-02 13:50:00,16.82,16.84,16.82,16.84,51764.0,15.4238,15.4421,15.4238,15.4421,51764.0
2017-02-02 13:55:00,16.84,16.84,16.83,16.84,33676.0,15.4421,15.4421,15.433,15.4421,33676.0
2017-02-02 14:00:00,16.83,16.83,16.83,16.83,55756.0,15.433,15.433,15.433,15.433,55756.0
2017-02-02 14:05:00,16.83,16.84,16.83,16.84,87080.0,15.433,15.4421,15.433,15.4421,87080.0
2017-02-02 14:10:00,16.84,16.84,16.82,16.82,64984.0,15.4421,15.4421,15.4238,15.4238,64984.0
2017-02-02 14:15:00,16.82,16.83,16.82,16.82,36676.0,15.4238,15.433,15.4238,15.4238,36676.0
2017-02-02 14:20:00,16.82,16.82,16.8,16.82,47916.0,15.4238,15.4238,15.4054,15.4238,47916.0
2017-02-02 14:25:00,16.82,16.82,16.81,16.81,60652.0,15.4238,15.4238,15.4146,15.4146,60652.0
2017-02-02 14:30:00,16.81,16.81,16.79,16.79,38848.0,15.4146,15.4146,15.3963,15.3963,38848.0
2017-02-02 14:35:00,16.79,16.79,16.78,16.79,44716.0,15.3963,15.3963,15.3871,15.3963,44716.0
2017-02-02 14:40:00,16.79,16.79,16.78,16.79,57720.0,15.3963,15.3963,15.3871,15.3963,57720.0
2017-02-02 14:45:00,16.79,16.79,16.77,16.77,43476.0,15.3963,15.3963,15.3779,15.3779,43476.0
2017-02-02 14:50:00,16.78,16.78,16.77,16.78,50236.0,15.3871,15.3871,15.3779,15.3871,50236.0
2017-02-02 14:55:00,16.78,16.78,16.77,16.78,39224.0,15.3871,15.3871,15.3779,15.3871,39224.0
2017-02-02 15:00:00,16.78,16.78,16.77,16.77,40968.0,15.3871,15.3871,15.3779,15.3779,40968.0
2017-02-02 15:05:00,16.78,16.79,16.78,16.78,76156.0,15.3871,15.3963,15.3871,15.3871,76156.0
2017-02-02 15:10:00,16.78,16.8,16.78,16.78,53072.0,15.3871,15.4054,15.3871,15.3871,53072.0
2017-02-02 15:15:00,16.79,16.8,16.78,16.8,90436.0,15.3963,15.4054,15.3871,15.4054,90436.0
2017-02-02 15:20:00,16.8,16.81,16.79,16.8,61484.0,15.4054,15.4146,15.3963,15.4054,61484.0
2017-02-02 15:25:00,16.8,16.8,16.79,16.8,59640.0,15.4054,15.4054,15.3963,15.4054,59640.0
2017-02-02 15:30:00,16.8,16.8,16.79,16.8,70776.0,15.4054,15.4054,15.3963,15.4054,70776.0
2017-02-02 15:35:00,16.8,16.8,16.78,16.78,49248.0,15.4054,15.4054,15.3871,15.3871,49248.0
2017-02-02 15:40:00,16.79,16.8,16.78,16.79,88576.0,15.3963,15.4054,15.3871,15.3963,88576.0
2017-02-02 15:45:00,16.8,16.81,16.79,16.81,123444.0,15.4054,15.4146,15.3963,15.4146,123444.0
2017-02-02 15:50:00,16.81,16.81,16.8,16.8,117360.0,15.4146,15.4146,15.4054,15.4054,117360.0
2017-02-02 15:55:00,16.8,16.8,16.79,16.79,165140.0,15.4054,15.4054,15.3963,15.3963,165140.0
2017-02-03 09:30:00,16.85,16.87,16.8,16.86,60444.0,15.4513,15.4696,15.4054,15.4605,60444.0
2017-02-03 09:35:00,16.83,16.84,16.75,16.82,130584.0,15.433,15.4421,15.3596,15.4238,130584.0
2017-02-03 09:40:00,16.82,16.85,16.75,16.75,174000.0,15.4238,15.4513,15.3596,15.3596,174000.0
2017-02-03 09:45:00,16.75,16.87,16.75,16.87,110060.0,15.3596,15.4696,15.3596,15.4696,110060.0
2017-02-03 09:50:00,16.88,16.89,16.86,16.86,31216.0,15.4788,15.488,15.4605,15.4605,31216.0
2017-02-03 09:55:00,16.86,16.88,16.86,16.87,21600.0,15.4605,15.4788,15.4605,15.4696,21600.0
2017-02-03 10:00:00,16.86,16.88,16.84,16.86,41696.0,15.4605,15.4788,15.4421,15.4605,41696.0
2017-02-03 10:05:00,16.86,16.86,16.84,16.84,25600.0,15.4605,15.4605,15.4421,15.4421,25600.0
2017-02-03 10:10:00,16.84,16.86,16.84,16.86,17600.0,15.4421,15.4605,15.4421,15.4605,17600.0
2017-02-03 10:15:00,16.86,16.88,16.86,16.87,21200.0,15.4605,15.4788,15.4605,15.4696,21200.0
2017-02-03 10:20:00,16.88,16.88,16.86,16.86,43436.0,15.4788,15.4788,15.4605,15.4605,43436.0
2017-02-03 10:25:00,16.86,16.88,16.86,16.87,50320.0,15.4605,15.4788,15.4605,15.4696,50320.0
2017-02-03 10:30:00,16.88,16.88,16.85,16.85,85232.0,15.4788,15.4788,15.4513,15.4513,85232.0
2017-02-03 10:35:00,16.85,16.85,16.83,16.83,174528.0,15.4513,15.4513,15.433,15.433,174528.0
2017-02-03 10:40:00,16.83,16.85,16.83,16.84,84552.0,15.433,15.4513,15.433,15.4421,84552.0
2017-02-03 10:45:00,16.84,16.85,16.83,16.85,67736.0,15.4421,15.4513,15.433,15.4513,67736.0
2017-02-03 10:50:00,16.85,16.85,16.84,16.84,83672.0,15.4513,15.4513,15.4421,15.4421,83672.0
2017-02-03 10:55:00,16.84,16.86,16.83,16.84,82652.0,15.4421,15.4605,15.433,15.4421,82652.0
2017-02-03 11:00:00,16.84,16.87,16.84,16.86,60936.0,15.4421,15.4696,15.4421,15.4605,60936.0
2017-02-03 11:05:00,16.86,16.87,16.86,16.87,40584.0,15.4605,15.4696,15.4605,15.4696,40584.0
2017-02-03 11:10:00,16.87,16.88,16.86,16.88,75684.0,15.4696,15.4788,15.4605,15.4788,75684.0
2017-02-03 11:15:00,16.88,16.89,16.87,16.89,52160.0,15.4788,15.488,15.4696,15.488,52160.0
2017-02-03 11:20:00,16.89,16.89,16.87,16.87,60204.0,15.488,15.488,15.4696,15.4696,60204.0
2017-02-03 11:25:00,16.88,16.9,16.88,16.89,43092.0,15.4788,15.4971,15.4788,15.488,43092.0
2017-02-03 11:30:00,16.89,16.9,16.89,16.89,37860.0,15.488,15.4971,15.488,15.488,37860.0
2017-02-03 11:35:00,16.89,16.91,16.89,16.91,38584.0,15.488,15.5063,15.488,15.5063,38584.0
2017-02-03 11:40:00,16.9,16.9,16.88,16.88,12964.0,15.4971,15.4971,15.4788,15.4788,12964.0
2017-02-03 11:45:00,16.87,16.9,16.87,16.9,37028.0,15.4696,15.4971,15.4696,15.4971,37028.0
2017-02-03 11:50:00,16.9,16.91,16.89,16.9,38020.0,15.4971,15.5063,15.488,15.4971,38020.0
2017-02-03 11:55:00,16.9,16.9,16.89,16.9,64256.0,15.4971,15.4971,15.488,15.4971,64256.0
2017-02-03 12:00:00,16.9,16.92,16.9,16.92,66932.0,15.4971,15.5155,15.4971,15.5155,66932.0
2017-02-03 12:05:00,16.91,16.92,16.89,16.9,43200.0,15.5063,15.5155,15.488,15.4971,43200.0
2017-02-03 12:10:00,16.9,16.91,16.9,16.91,27712.0,15.4971,15.5063,15.4971,15.5063,27712.0
2017-02-03 12:15:00,16.91,16.91,16.9,16.9,36044.0,15.5063,15.5063,15.4971,15.4971,36044.0
2017-02-03 12:20:00,16.91,16.92,16.9,16.91,92884.0,15.5063,15.5155,15.4971,15.5063,92884.0
2017-02-03 12:25:00,16.91,16.92,16.91,16.92,18080.0,15.5063,15.5155,15.5063,15.5155,18080.0
2017-02-03 12:30:00,16.91,16.92,16.91,16.91,29916.0,15.5063,15.5155,15.5063,15.5063,29916.0
2017-02-03 12:35:00,16.91,16.91,16.91,16.91,33644.0,15.5063,15.5063,15.5063,15.5063,33644.0
2017-02-03 12:40:00,16.91,16.91,16.9,16.9,14844.0,15.5063,15.5063,15.4971,15.4971,14844.0
2017-02-03 12:45:00,16.9,16.9,16.89,16.9,29808.0,15.4971,15.4971,15.488,15.4971,29808.0
2017-02-03 12:50:00,16.9,16.92,16.9,16.91,34444.0,15.4971,15.5155,15.4971,15.5063,34444.0
2017-02-03 12:55:00,16.92,16.92,16.91,16.91,63980.0,15.5155,15.5155,15.5063,15.5063,63980.0
2017-02-03 13:00:00,16.91,16.91,16.91,16.91,26956.0,15.5063,15.5063,15.5063,15.5063,26956.0
2017-02-03 13:05:00,16.91,16.91,16.88,16.88,68292.0,15.5063,15.5063,15.4788,15.4788,68292.0
2017-02-03 13:10:00,16.88,16.89,16.87,16.89,55956.0,15.4788,15.488,15.4696,15.488,55956.0
2017-02-03 13:15:00,16.89,16.89,16.88,16.88,25064.0,15.488,15.488,15.4788,15.4788,25064.0
2017-02-03 13:20:00,16.88,16.89,16.88,16.88,43476.0,15.4788,15.488,15.4788,15.4788,43476.0
2017-02-03 13:25:00,16.88,16.88,16.87,16.88,37380.0,15.4788,15.4788,15.4696,15.4788,37380.0
2017-02-03 13:30:00,16.88,16.89,16.88,16.89,27900.0,15.4788,15.488,15.4788,15.488,27900.0
2017-02-03 13:35:00,16.89,16.89,16.86,16.86,66576.0,15.488,15.488,15.4605,15.4605,66576.0
2017-02-03 13:40:00,16.86,16.86,16.86,16.86,44524.0,15.4605,15.4605,15.4605,15.4605,44524.0
2017-02-03 13:45:00,16.86,16.89,16.86,16.89,33768.0,15.4605,15.488,15.4605,15.488,33768.0
2017-02-03 13:50:00,16.89,16.89,16.88,16.89,31260.0,15.488,15.488,15.4788,15.488,31260.0
2017-02-03 13:55:00,16.89,16.89,16.88,16.88,38080.0,15.488,15.488,15.4788,15.4788,38080.0
2017-02-03 14:00:00,16.88,16.88,16.87,16.88,48948.0,15.4788,15.4788,15.4696,15.4788,48948.0
2017-02-03 14:05:00,16.87,16.88,16.87,16.88,42468.0,15.4696,15.4788,15.4696,15.4788,42468.0
2017-02-03 14:10:00,16.88,16.89,16.88,16.88,48784.0,15.4788,15.488,15.4788,15.4788,48784.0
2017-02-03 14:15:00,16.88,16.89,16.87,16.87,42168.0,15.4788,15.488,15.4696,15.4696,42168.0
2017-02-03 14:20:00,16.87,16.89,16.87,16.88,33604.0,15.4696,15.488,15.4696,15.4788,33604.0
2017-02-03 14:25:00,16.88,16.88,16.88,16.88,54488.0,15.4788,15.4788,15.4788,15.4788,54488.0
2017-02-03 14:30:00,16.89,16.89,16.89,16.89,28876.0,15.488,15.488,15.488,15.488,28876.0
2017-02-03 14:35:00,16.89,16.89,16.88,16.88,73012.0,15.488,15.488,15.4788,15.4788,73012.0
2017-02-03 14:40:00,16.89,16.9,16.89,16.89,59644.0,15.488,15.4971,15.488,15.488,59644.0
2017-02-03 14:45:00,16.89,16.91,16.89,16.9,42900.0,15.488,15.5063,15.488,15.4971,42900.0
2017-02-03 14:50:00,16.9,16.91,16.89,16.89,71224.0,15.4971,15.5063,15.488,15.488,71224.0
2017-02-03 14:55:00,16.89,16.9,16.89,16.89,65320.0,15.488,15.4971,15.488,15.488,65320.0
2017-02-03 15:00:00,16.89,16.9,16.89,16.9,78408.0,15.488,15.4971,15.488,15.4971,78408.0
2017-02-03 15:05:00,16.9,16.91,16.89,16.91,68008.0,15.4971,15.5063,15.488,15.5063,68008.0
2017-02-03 15:10:00,16.91,16.91,16.9,16.91,73968.0,15.5063,15.5063,15.4971,15.5063,73968.0
2017-02-03 15:15:00,16.91,16.91,16.9,16.9,51684.0,15.5063,15.5063,15.4971,15.4971,51684.0
2017-02-03 15:20:00,16.9,16.91,16.9,16.91,93932.0,15.4971,15.5063,15.4971,15.5063,93932.0
2017-02-03 15:25:00,16.91,16.91,16.89,16.89,67048.0,15.5063,15.5063,15.488,15.488,67048.0
2017-02-03 15:30:00,16.89,16.89,16.88,16.89,92452.0,15.488,15.488,15.4788,15.488,92452.0
2017-02-03 15:35:00,16.89,16.89,16.88,16.89,65804.0,15.488,15.488,15.4788,15.488,65804.0
2017-02-03 15:40:00,16.89,16.89,16.88,16.88,51528.0,15.488,15.488,15.4788,15.4788,51528.0
2017-02-03 15:45:00,16.88,16.88,16.88,16.88,153824.0,15.4788,15.4788,15.4788,15.4788,153824.0
2017-02-03 15:50:00,16.88,16.88,16.86,16.86,100096.0,15.4788,15.4788,15.4605,15.4605,100096.0
2017-02-03 15:55:00,16.86,16.87,16.86,16.86,318896.0,15.4605,15.4696,15.4605,15.4605,318896.0
2017-02-06 09:30:00,16.83,16.86,16.82,16.84,78188.0,15.433,15.4605,15.4238,15.4421,78188.0
2017-02-06 09:35:00,16.85,16.88,16.81,16.86,132900.0,15.4513,15.4788,15.4146,15.4605,132900.0
2017-02-06 09:40:00,16.86,16.86,16.84,16.85,60568.0,15.4605,15.4605,15.4421,15.4513,60568.0
2017-02-06 09:45:00,16.85,16.85,16.8,16.8,51408.0,15.4513,15.4513,15.4054,15.4054,51408.0
2017-02-06 09:50:00,16.8,16.81,16.78,16.81,90856.0,15.4054,15.4146,15.3871,15.4146,90856.0
2017-02-06 09:55:00,16.81,16.84,16.81,16.82,63240.0,15.4146,15.4421,15.4146,15.4238,63240.0
2017-02-06 10:00:00,16.82,16.86,16.81,16.86,74708.0,15.4238,15.4605,15.4146,15.4605,74708.0
2017-02-06 10:05:00,16.86,16.86,16.84,16.84,82740.0,15.4605,15.4605,15.4421,15.4421,82740.0
2017-02-06 10:10:00,16.84,16.84,16.82,16.82,66060.0,15.4421,15.4421,15.4238,15.4238,66060.0
2017-02-06 10:15:00,16.82,16.87,16.82,16.87,63028.0,15.4238,15.4696,15.4238,15.4696,63028.0
2017-02-06 10:20:00,16.86,16.89,16.86,16.89,51688.0,15.4605,15.488,15.4605,15.488,51688.0
2017-02-06 10:25:00,16.89,16.91,16.88,16.9,79128.0,15.488,15.5063,15.4788,15.4971,79128.0
2017-02-06 10:30:00,16.9,16.9,16.86,16.86,30744.0,15.4971,15.4971,15.4605,15.4605,30744.0
2017-02-06 10:35:00,16.86,16.87,16.85,16.85,52816.0,15.4605,15.4696,15.4513,15.4513,52816.0
2017-02-06 10:40:00,16.85,16.87,16.85,16.86,40712.0,15.4513,15.4696,15.4513,15.4605,40712.0
2017-02-06 10:45:00,16.86,16.86,16.85,16.85,55004.0,15.4605,15.4605,15.4513,15.4513,55004.0
2017-02-06 10:50:00,16.86,16.89,16.86,16.88,70924.0,15.4605,15.488,15.4605,15.4788,70924.0
2017-02-06 10:55:00,16.88,16.88,16.86,16.86,53508.0,15.4788,15.4788,15.4605,15.4605,53508.0
2017-02-06 11:00:00,16.86,16.89,16.86,16.89,36720.0,15.4605,15.488,15.4605,15.488,36720.0
2017-02-06 11:05:00,16.89,16.89,16.87,16.87,31156.0,15.488,15.488,15.4696,15.4696,31156.0
2017-02-06 11:10:00,16.87,16.89,16.86,16.89,63040.0,15.4696,15.488,15.4605,15.488,63040.0
2017-02-06 11:15:00,16.89,16.89,16.88,16.88,29320.0,15.488,15.488,15.4788,15.4788,29320.0
2017-02-06 11:20:00,16.88,16.88,16.88,16.88,44244.0,15.4788,15.4788,15.4788,15.4788,44244.0
2017-02-06 11:25:00,16.88,16.9,16.88,16.89,48780.0,15.4788,15.4971,15.4788,15.488,48780.0
2017-02-06 11:30:00,16.89,16.91,16.89,16.9,99348.0,15.488,15.5063,15.488,15.4971,99348.0
2017-02-06 11:35:00,16.9,16.92,16.9,16.92,49000.0,15.4971,15.5155,15.4971,15.5155,49000.0
2017-02-06 11:40:00,16.93,16.93,16.9,16.91,43536.0,15.5247,15.5247,15.4971,15.5063,43536.0
2017-02-06 11:45:00,16.91,16.92,16.91,16.91,34080.0,15.5063,15.5155,15.5063,15.5063,34080.0
2017-02-06 11:50:00,16.91,16.93,16.91,16.92,52740.0,15.5063,15.5247,15.5063,15.5155,52740.0
2017-02-06 11:55:00,16.92,16.92,16.88,16.88,54324.0,15.5155,15.5155,15.4788,15.4788,54324.0
2017-02-06 12:00:00,16.88,16.88,16.87,16.88,43244.0,15.4788,15.4788,15.4696,15.4788,43244.0
2017-02-06 12:05:00,16.88,16.88,16.86,16.86,83240.0,15.4788,15.4788,15.4605,15.4605,83240.0
2017-02-06 12:10:00,16.86,16.87,16.86,16.86,75064.0,15.4605,15.4696,15.4605,15.4605,75064.0
2017-02-06 12:15:00,16.86,16.86,16.84,16.84,76780.0,15.4605,15.4605,15.4421,15.4421,76780.0
2017-02-06 12:20:00,16.85,16.85,16.84,16.84,51088.0,15.4513,15.4513,15.4421,15.4421,51088.0
2017-02-06 12:25:00,16.84,16.85,16.83,16.83,110736.0,15.4421,15.4513,15.433,15.433,110736.0
2017-02-06 12:30:00,16.83,16.84,16.83,16.83,38800.0,15.433,15.4421,15.433,15.433,38800.0
2017-02-06 12:35:00,16.83,16.83,16.83,16.83,27156.0,15.433,15.433,15.433,15.433,27156.0
2017-02-06 12:40:00,16.83,16.83,16.8,16.8,47520.0,15.433,15.433,15.4054,15.4054,47520.0
2017-02-06 12:45:00,16.8,16.8,16.79,16.79,31768.0,15.4054,15.4054,15.3963,15.3963,31768.0
2017-02-06 12:50:00,16.79,16.79,16.78,16.78,31420.0,15.3963,15.3963,15.3871,15.3871,31420.0
2017-02-06 12:55:00,16.78,16.78,16.77,16.77,38412.0,15.3871,15.3871,15.3779,15.3779,38412.0
2017-02-06 13:00:00,16.77,16.78,16.76,16.76,68388.0,15.3779,15.3871,15.3688,15.3688,68388.0
2017-02-06 13:05:00,16.76,16.8,16.76,16.8,108124.0,15.3688,15.4054,15.3688,15.4054,108124.0
2017-02-06 13:10:00,16.8,16.81,16.79,16.8,60336.0,15.4054,15.4146,15.3963,15.4054,60336.0
2017-02-06 13:15:00,16.8,16.81,16.8,16.8,39456.0,15.4054,15.4146,15.4054,15.4054,39456.0
2017-02-06 13:20:00,16.81,16.82,16.81,16.81,47112.0,15.4146,15.4238,15.4146,15.4146,47112.0
2017-02-06 13:25:00,16.81,16.82,16.81,16.81,19756.0,15.4146,15.4238,15.4146,15.4146,19756.0
2017-02-06 13:30:00,16.81,16.82,16.81,16.82,31192.0,15.4146,15.4238,15.4146,15.4238,31192.0
2017-02-06 13:35:00,16.81,16.81,16.78,16.78,50376.0,15.4146,15.4146,15.3871,15.3871,50376.0
2017-02-06 13:40:00,16.78,16.78,16.77,16.77,172544.0,15.3871,15.3871,15.3779,15.3779,172544.0
2017-02-06 13:45:00,16.77,16.78,16.77,16.78,35476.0,15.3779,15.3871,15.3779,15.3871,35476.0
2017-02-06 13:50:00,16.78,16.78,16.77,16.77,69504.0,15.3871,15.3871,15.3779,15.3779,69504.0
2017-02-06 13:55:00,16.77,16.78,16.77,16.78,29372.0,15.3779,15.3871,15.3779,15.3871,29372.0
2017-02-06 14:00:00,16.78,16.78,16.76,16.77,64020.0,15.3871,15.3871,15.3688,15.3779,64020.0
2017-02-06 14:05:00,16.77,16.78,16.75,16.77,68408.0,15.3779,15.3871,15.3596,15.3779,68408.0
2017-02-06 14:10:00,16.77,16.77,16.76,16.76,50188.0,15.3779,15.3779,15.3688,15.3688,50188.0
2017-02-06 14:15:00,16.76,16.78,16.76,16.78,50240.0,15.3688,15.3871,15.3688,15.3871,50240.0
2017-02-06 14:20:00,16.78,16.8,16.78,16.8,56152.0,15.3871,15.4054,15.3871,15.4054,56152.0
2017-02-06 14:25:00,16.8,16.82,16.8,16.82,90664.0,15.4054,15.4238,15.4054,15.4238,90664.0
2017-02-06 14:30:00,16.82,16.82,16.77,16.77,92528.0,15.4238,15.4238,15.3779,15.3779,92528.0
2017-02-06 14:35:00,16.77,16.78,16.77,16.77,82800.0,15.3779,15.3871,15.3779,15.3779,82800.0
2017-02-06 14:40:00,16.77,16.78,16.77,16.77,36968.0,15.3779,15.3871,15.3779,15.3779,36968.0
2017-02-06 14:45:00,16.77,16.77,16.75,16.75,192764.0,15.3779,15.3779,15.3596,15.3596,192764.0
2017-02-06 14:50:00,16.75,16.76,16.74,16.75,149472.0,15.3596,15.3688,15.3504,15.3596,149472.0
2017-02-06 14:55:00,16.76,16.78,16.76,16.77,71432.0,15.3688,15.3871,15.3688,15.3779,71432.0
2017-02-06 15:00:00,16.77,16.77,16.76,16.77,66136.0,15.3779,15.3779,15.3688,15.3779,66136.0
2017-02-06 15:05:00,16.78,16.78,16.77,16.77,65772.0,15.3871,15.3871,15.3779,15.3779,65772.0
2017-02-06 15:10:00,16.78,16.79,16.78,16.78,74336.0,15.3871,15.3963,15.3871,15.3871,74336.0
2017-02-06 15:15:00,16.78,16.8,16.78,16.79,71944.0,15.3871,15.4054,15.3871,15.3963,71944.0
2017-02-06 15:20:00,16.79,16.8,16.79,16.79,68440.0,15.3963,15.4054,15.3963,15.3963,68440.0
2017-02-06 15:25:00,16.79,16.79,16.77,16.77,105244.0,15.3963,15.3963,15.3779,15.3779,105244.0
2017-02-06 15:30:00,16.77,16.77,16.76,16.77,112912.0,15.3779,15.3779,15.3688,15.3779,112912.0
2017-02-06 15:35:00,16.77,16.79,16.77,16.79,124368.0,15.3779,15.3963,15.3779,15.3963,124368.0
2017-02-06 15:40:00,16.79,16.79,16.77,16.77,198632.0,15.3963,15.3963,15.3779,15.3779,198632.0
2017-02-06 15:45:00,16.77,16.77,16.76,16.76,129404.0,15.3779,15.3779,15.3688,15.3688,129404.0
2017-02-06 15:50:00,16.76,16.76,16.75,16.76,173568.0,15.3688,15.3688,15.3596,15.3688,173568.0
2017-02-06 15:55:00,16.76,16.77,16.75,16.77,278332.0,15.3688,15.3779,15.3596,15.3779,278332.0
2017-02-07 09:30:00,16.83,16.88,16.8,16.85,46856.0,15.433,15.4788,15.4054,15.4513,46856.0
2017-02-07 09:35:00,16.86,16.91,16.86,16.88,36460.0,15.4605,15.5063,15.4605,15.4788,36460.0
2017-02-07 09:40:00,16.89,16.92,16.85,16.91,233496.0,15.488,15.5155,15.4513,15.5063,233496.0
2017-02-07 09:45:00,16.91,16.92,16.9,16.91,33176.0,15.5063,15.5155,15.4971,15.5063,33176.0
2017-02-07 09:50:00,16.91,16.91,16.88,16.9,36648.0,15.5063,15.5063,15.4788,15.4971,36648.0
2017-02-07 09:55:00,16.9,16.95,16.89,16.95,59676.0,15.4971,15.543,15.488,15.543,59676.0
2017-02-07 10:00:00,16.95,16.96,16.93,16.94,39812.0,15.543,15.5522,15.5247,15.5338,39812.0
2017-02-07 10:05:00,16.94,16.96,16.94,16.94,56792.0,15.5338,15.5522,15.5338,15.5338,56792.0
2017-02-07 10:10:00,16.94,16.94,16.9,16.9,58092.0,15.5338,15.5338,15.4971,15.4971,58092.0
2017-02-07 10:15:00,16.91,16.91,16.9,16.9,30424.0,15.5063,15.5063,15.4971,15.4971,30424.0
2017-02-07 10:20:00,16.9,16.9,16.88,16.89,32548.0,15.4971,15.4971,15.4788,15.488,32548.0
2017-02-07 10:25:00,16.89,16.95,16.89,16.93,145676.0,15.488,15.543,15.488,15.5247,145676.0
2017-02-07 10:30:00,16.93,16.93,16.91,16.91,50460.0,15.5247,15.5247,15.5063,15.5063,50460.0
2017-02-07 10:35:00,16.9,16.92,16.9,16.91,25940.0,15.4971,15.5155,15.4971,15.5063,25940.0
2017-02-07 10:40:00,16.92,16.92,16.91,16.92,24492.0,15.5155,15.5155,15.5063,15.5155,24492.0
2017-02-07 10:45:00,16.92,16.92,16.91,16.92,6908.0,15.5155,15.5155,15.5063,15.5155,6908.0
2017-02-07 10:50:00,16.91,16.91,16.9,16.91,19624.0,15.5063,15.5063,15.4971,15.5063,19624.0
2017-02-07 10:55:00,16.91,16.92,16.91,16.91,33136.0,15.5063,15.5155,15.5063,15.5063,33136.0
2017-02-07 11:00:00,16.91,16.92,16.91,16.92,31952.0,15.5063,15.5155,15.5063,15.5155,31952.0
2017-02-07 11:05:00,16.92,16.92,16.91,16.92,56160.0,15.5155,15.5155,15.5063,15.5155,56160.0
2017-02-07 11:10:00,16.91,16.92,16.91,16.92,38812.0,15.5063,15.5155,15.5063,15.5155,38812.0
2017-02-07 11:15:00,16.91,16.92,16.9,16.9,68512.0,15.5063,15.5155,15.4971,15.4971,68512.0
2017-02-07 11:20:00,16.9,16.9,16.88,16.88,70828.0,15.4971,15.4971,15.4788,15.4788,70828.0
2017-02-07 11:25:00,16.88,16.88,16.86,16.86,89148.0,15.4788,15.4788,15.4605,15.4605,89148.0
2017-02-07 11:30:00,16.86,16.87,16.86,16.87,45036.0,15.4605,15.4696,15.4605,15.4696,45036.0
2017-02-07 11:35:00,16.86,16.86,16.86,16.86,39356.0,15.4605,15.4605,15.4605,15.4605,39356.0
2017-02-07 11:40:00,16.86,16.87,16.86,16.87,65600.0,15.4605,15.4696,15.4605,15.4696,65600.0
2017-02-07 11:45:00,16.87,16.88,16.86,16.88,28508.0,15.4696,15.4788,15.4605,15.4788,28508.0
2017-02-07 11:50:00,16.88,16.88,16.88,16.88,24240.0,15.4788,15.4788,15.4788,15.4788,24240.0
2017-02-07 11:55:00,16.88,16.89,16.87,16.88,59236.0,15.4788,15.488,15.4696,15.4788,59236.0
2017-02-07 12:00:00,16.88,16.88,16.88,16.88,24552.0,15.4788,15.4788,15.4788,15.4788,24552.0
2017-02-07 12:05:00,16.88,16.88,16.86,16.87,28116.0,15.4788,15.4788,15.4605,15.4696,28116.0
2017-02-07 12:10:00,16.87,16.87,16.85,16.86,40108.0,15.4696,15.4696,15.4513,15.4605,40108.0
2017-02-07 12:15:00,16.86,16.86,16.84,16.85,22800.0,15.4605,15.4605,15.4421,15.4513,22800.0
2017-02-07 12:20:00,16.85,16.85,16.83,16.85,36876.0,15.4513,15.4513,15.433,15.4513,36876.0
2017-02-07 12:25:00,16.85,16.85,16.84,16.84,27032.0,15.4513,15.4513,15.4421,15.4421,27032.0
2017-02-07 12:30:00,16.83,16.84,16.83,16.83,7600.0,15.433,15.4421,15.433,15.433,7600.0
2017-02-07 12:35:00,16.84,16.84,16.83,16.84,50544.0,15.4421,15.4421,15.433,15.4421,50544.0
2017-02-07 12:40:00,16.84,16.84,16.82,16.82,18888.0,15.4421,15.4421,15.4238,15.4238,18888.0
2017-02-07 12:45:00,16.82,16.83,16.81,16.81,15340.0,15.4238,15.433,15.4146,15.4146,15340.0
2017-02-07 12:50:00,16.81,16.82,16.81,16.81,43392.0,15.4146,15.4238,15.4146,15.4146,43392.0
2017-02-07 12:55:00,16.81,16.82,16.81,16.81,35916.0,15.4146,15.4238,15.4146,15.4146,35916.0
2017-02-07 13:00:00,16.81,16.82,16.81,16.81,49980.0,15.4146,15.4238,15.4146,15.4146,49980.0
2017-02-07 13:05:00,16.81,16.81,16.81,16.81,17216.0,15.4146,15.4146,15.4146,15.4146,17216.0
2017-02-07 13:10:00,16.82,16.84,16.82,16.84,26552.0,15.4238,15.4421,15.4238,15.4421,26552.0
2017-02-07 13:15:00,16.84,16.85,16.84,16.84,29044.0,15.4421,15.4513,15.4421,15.4421,29044.0
2017-02-07 13:20:00,16.84,16.84,16.82,16.83,155116.0,15.4421,15.4421,15.4238,15.433,155116.0
2017-02-07 13:25:00,16.83,16.84,16.82,16.83,87344.0,15.433,15.4421,15.4238,15.433,87344.0
2017-02-07 13:30:00,16.83,16.84,16.83,16.83,18068.0,15.433,15.4421,15.433,15.433,18068.0
2017-02-07 13:35:00,16.83,16.84,16.83,16.83,40656.0,15.433,15.4421,15.433,15.433,40656.0
2017-02-07 13:40:00,16.83,16.83,16.83,16.83,19660.0,15.433,15.433,15.433,15.433,19660.0
2017-02-07 13:45:00,16.83,16.84,16.82,16.83,49476.0,15.433,15.4421,15.4238,15.433,49476.0
2017-02-07 13:50:00,16.83,16.84,16.83,16.83,40972.0,15.433,15.4421,15.433,15.433,40972.0
2017-02-07 13:55:00,16.83,16.84,16.83,16.83,44504.0,15.433,15.4421,15.433,15.433,44504.0
2017-02-07 14:00:00,16.83,16.84,16.83,16.83,49512.0,15.433,15.4421,15.433,15.433,49512.0
2017-02-07 14:05:00,16.83,16.84,16.83,16.84,27840.0,15.433,15.4421,15.433,15.4421,27840.0
2017-02-07 14:10:00,16.84,16.84,16.83,16.83,47644.0,15.4421,15.4421,15.433,15.433,47644.0
2017-02-07 14:15:00,16.83,16.84,16.83,16.83,77596.0,15.433,15.4421,15.433,15.433,77596.0
2017-02-07 14:20:00,16.83,16.83,16.83,16.83,33668.0,15.433,15.433,15.433,15.433,33668.0
2017-02-07 14:25:00,16.83,16.84,16.83,16.83,43752.0,15.433,15.4421,15.433,15.433,43752.0
2017-02-07 14:30:00,16.83,16.83,16.82,16.83,71160.0,15.433,15.433,15.4238,15.433,71160.0
2017-02-07 14:35:00,16.83,16.83,16.81,16.81,38592.0,15.433,15.433,15.4146,15.4146,38592.0
2017-02-07 14:40:00,16.81,16.83,16.8,16.82,90684.0,15.4146,15.433,15.4054,15.4238,90684.0
2017-02-07 14:45:00,16.82,16.83,16.81,16.83,95096.0,15.4238,15.433,15.4146,15.433,95096.0
2017-02-07 14:50:00,16.83,16.85,16.83,16.84,57284.0,15.433,15.4513,15.433,15.4421,57284.0
2017-02-07 14:55:00,16.84,16.84,16.82,16.83,46404.0,15.4421,15.4421,15.4238,15.433,46404.0
2017-02-07 15:00:00,16.83,16.84,16.83,16.83,76144.0,15.433,15.4421,15.433,15.433,76144.0
2017-02-07 15:05:00,16.83,16.84,16.83,16.83,83480.0,15.433,15.4421,15.433,15.433,83480.0
2017-02-07 15:10:00,16.83,16.84,16.83,16.83,41012.0,15.433,15.4421,15.433,15.433,41012.0
2017-02-07 15:15:00,16.83,16.83,16.82,16.82,71460.0,15.433,15.433,15.4238,15.4238,71460.0
2017-02-07 15:20:00,16.82,16.83,16.82,16.82,50732.0,15.4238,15.433,15.4238,15.4238,50732.0
2017-02-07 15:25:00,16.82,16.84,16.82,16.84,75748.0,15.4238,15.4421,15.4238,15.4421,75748.0
2017-02-07 15:30:00,16.84,16.84,16.81,16.81,75940.0,15.4421,15.4421,15.4146,15.4146,75940.0
2017-02-07 15:35:00,16.81,16.82,16.81,16.81,127880.0,15.4146,15.4238,15.4146,15.4146,127880.0
2017-02-07 15:40:00,16.82,16.82,16.81,16.81,87168.0,15.4238,15.4238,15.4146,15.4146,87168.0
2017-02-07 15:45:00,16.81,16.82,16.81,16.81,146204.0,15.4146,15.4238,15.4146,15.4146,146204.0
2017-02-07 15:50:00,16.82,16.82,16.8,16.8,202528.0,15.4238,15.4238,15.4054,15.4054,202528.0
2017-02-07 15:55:00,16.8,16.82,16.8,16.82,220344.0,15.4054,15.4238,15.4054,15.4238,220344.0
2017-02-08 09:30:00,16.82,16.86,16.82,16.84,43540.0,15.4238,15.4605,15.4238,15.4421,43540.0
2017-02-08 09:35:00,16.84,16.86,16.82,16.85,62328.0,15.4421,15.4605,15.4238,15.4513,62328.0
2017-02-08 09:40:00,16.85,16.88,16.84,16.87,123772.0,15.4513,15.4788,15.4421,15.4696,123772.0
2017-02-08 09:45:00,16.86,16.91,16.86,16.88,53072.0,15.4605,15.5063,15.4605,15.4788,53072.0
2017-02-08 09:50:00,16.88,16.93,16.88,16.93,68924.0,15.4788,15.5247,15.4788,15.5247,68924.0
2017-02-08 09:55:00,16.93,16.97,16.93,16.96,66160.0,15.5247,15.5613,15.5247,15.5522,66160.0
2017-02-08 10:00:00,16.97,16.97,16.94,16.96,25272.0,15.5613,15.5613,15.5338,15.5522,25272.0
2017-02-08 10:05:00,16.96,16.96,16.95,16.95,24288.0,15.5522,15.5522,15.543,15.543,24288.0
2017-02-08 10:10:00,16.95,16.98,16.95,16.98,42780.0,15.543,15.5705,15.543,15.5705,42780.0
2017-02-08 10:15:00,16.98,17.01,16.98,17.0,55360.0,15.5705,15.598,15.5705,15.5888,55360.0
2017-02-08 10:20:00,17.0,17.01,17.0,17.01,23740.0,15.5888,15.598,15.5888,15.598,23740.0
2017-02-08 10:25:00,17.0,17.01,16.99,17.01,22336.0,15.5888,15.598,15.5797,15.598,22336.0
2017-02-08 10:30:00,17.01,17.01,17.0,17.01,46812.0,15.598,15.598,15.5888,15.598,46812.0
2017-02-08 10:35:00,17.01,17.02,17.0,17.01,23772.0,15.598,15.6072,15.5888,15.598,23772.0
2017-02-08 10:40:00,17.02,17.07,17.02,17.05,132696.0,15.6072,15.653,15.6072,15.6347,132696.0
2017-02-08 10:45:00,17.05,17.05,17.02,17.03,57276.0,15.6347,15.6347,15.6072,15.6164,57276.0
2017-02-08 10:50:00,17.02,17.03,17.0,17.01,63856.0,15.6072,15.6164,15.5888,15.598,63856.0
2017-02-08 10:55:00,17.01,17.04,17.01,17.04,50240.0,15.598,15.6255,15.598,15.6255,50240.0
2017-02-08 11:00:00,17.04,17.05,17.04,17.04,63292.0,15.6255,15.6347,15.6255,15.6255,63292.0
2017-02-08 11:05:00,17.04,17.04,17.02,17.02,26136.0,15.6255,15.6255,15.6072,15.6072,26136.0
2017-02-08 11:10:00,17.03,17.05,17.03,17.05,25572.0,15.6164,15.6347,15.6164,15.6347,25572.0
2017-02-08 11:15:00,17.05,17.05,17.04,17.05,48392.0,15.6347,15.6347,15.6255,15.6347,48392.0
2017-02-08 11:20:00,17.05,17.06,17.05,17.06,55384.0,15.6347,15.6439,15.6347,15.6439,55384.0
2017-02-08 11:25:00,17.06,17.06,17.05,17.05,55340.0,15.6439,15.6439,15.6347,15.6347,55340.0
2017-02-08 11:30:00,17.05,17.06,17.05,17.05,111000.0,15.6347,15.6439,15.6347,15.6347,111000.0
2017-02-08 11:35:00,17.05,17.05,17.02,17.03,26440.0,15.6347,15.6347,15.6072,15.6164,26440.0
2017-02-08 11:40:00,17.03,17.04,17.03,17.03,47364.0,15.6164,15.6255,15.6164,15.6164,47364.0
2017-02-08 11:45:00,17.02,17.02,17.0,17.01,35036.0,15.6072,15.6072,15.5888,15.598,35036.0
2017-02-08 11:50:00,17.0,17.02,17.0,17.02,66340.0,15.5888,15.6072,15.5888,15.6072,66340.0
2017-02-08 11:55:00,17.02,17.05,17.01,17.05,94004.0,15.6072,15.6347,15.598,15.6347,94004.0
2017-02-08 12:00:00,17.05,17.07,17.05,17.06,44624.0,15.6347,15.653,15.6347,15.6439,44624.0
2017-02-08 12:05:00,17.06,17.07,17.05,17.07,27016.0,15.6439,15.653,15.6347,15.653,27016.0
2017-02-08 12:10:00,17.07,17.08,17.07,17.08,61624.0,15.653,15.6622,15.653,15.6622,61624.0
2017-02-08 12:15:00,17.08,17.09,17.08,17.08,24848.0,15.6622,15.6714,15.6622,15.6622,24848.0
2017-02-08 12:20:00,17.09,17.1,17.09,17.09,69160.0,15.6714,15.6805,15.6714,15.6714,69160.0
2017-02-08 12:25:00,17.08,17.08,17.07,17.08,32932.0,15.6622,15.6622,15.653,15.6622,32932.0
2017-02-08 12:30:00,17.08,17.08,17.07,17.07,39436.0,15.6622,15.6622,15.653,15.653,39436.0
2017-02-08 12:35:00,17.07,17.07,17.04,17.04,75920.0,15.653,15.653,15.6255,15.6255,75920.0
2017-02-08 12:40:00,17.03,17.04,17.03,17.04,25292.0,15.6164,15.6255,15.6164,15.6255,25292.0
2017-02-08 12:45:00,17.04,17.05,17.03,17.03,25780.0,15.6255,15.6347,15.6164,15.6164,25780.0
2017-02-08 12:50:00,17.03,17.05,17.03,17.05,64552.0,15.6164,15.6347,15.6164,15.6347,64552.0
2017-02-08 12:55:00,17.05,17.05,17.04,17.05,44968.0,15.6347,15.6347,15.6255,15.6347,44968.0
2017-02-08 13:00:00,17.05,17.06,17.05,17.05,41136.0,15.6347,15.6439,15.6347,15.6347,41136.0
2017-02-08 13:05:00,17.05,17.05,17.03,17.05,197360.0,15.6347,15.6347,15.6164,15.6347,197360.0
2017-02-08 13:10:00,17.05,17.05,17.05,17.05,56344.0,15.6347,15.6347,15.6347,15.6347,56344.0
2017-02-08 13:15:00,17.05,17.05,17.04,17.05,35316.0,15.6347,15.6347,15.6255,15.6347,35316.0
2017-02-08 13:20:00,17.05,17.06,17.05,17.06,60204.0,15.6347,15.6439,15.6347,15.6439,60204.0
2017-02-08 13:25:00,17.06,17.06,17.05,17.06,43160.0,15.6439,15.6439,15.6347,15.6439,43160.0
2017-02-08 13:30:00,17.05,17.07,17.05,17.06,41464.0,15.6347,15.653,15.6347,15.6439,41464.0
2017-02-08 13:35:00,17.06,17.07,17.06,17.07,40504.0,15.6439,15.653,15.6439,15.653,40504.0
2017-02-08 13:40:00,17.07,17.08,17.07,17.07,54084.0,15.653,15.6622,15.653,15.653,54084.0
2017-02-08 13:45:00,17.07,17.1,17.07,17.1,60648.0,15.653,15.6805,15.653,15.6805,60648.0
2017-02-08 13:50:00,17.1,17.1,17.09,17.1,38916.0,15.6805,15.6805,15.6714,15.6805,38916.0
2017-02-08 13:55:00,17.09,17.09,17.09,17.09,58300.0,15.6714,15.6714,15.6714,15.6714,58300.0
2017-02-08 14:00:00,17.09,17.09,17.06,17.06,59880.0,15.6714,15.6714,15.6439,15.6439,59880.0
2017-02-08 14:05:00,17.06,17.06,17.03,17.03,59036.0,15.6439,15.6439,15.6164,15.6164,59036.0
2017-02-08 14:10:00,17.03,17.05,17.02,17.02,79996.0,15.6164,15.6347,15.6072,15.6072,79996.0
2017-02-08 14:15:00,17.02,17.03,17.02,17.03,46520.0,15.6072,15.6164,15.6072,15.6164,46520.0
2017-02-08 14:20:00,17.03,17.05,17.03,17.04,121044.0,15.6164,15.6347,15.6164,15.6255,121044.0
2017-02-08 14:25:00,17.04,17.04,17.03,17.04,125964.0,15.6255,15.6255,15.6164,15.6255,125964.0
2017-02-08 14:30:00,17.04,17.04,17.02,17.03,88332.0,15.6255,15.6255,15.6072,15.6164,88332.0
2017-02-08 14:35:00,17.03,17.04,17.01,17.03,136344.0,15.6164,15.6255,15.598,15.6164,136344.0
2017-02-08 14:40:00,17.03,17.03,17.02,17.03,66156.0,15.6164,15.6164,15.6072,15.6164,66156.0
2017-02-08 14:45:00,17.03,17.04,17.03,17.03,41704.0,15.6164,15.6255,15.6164,15.6164,41704.0
2017-02-08 14:50:00,17.03,17.04,17.03,17.03,40132.0,15.6164,15.6255,15.6164,15.6164,40132.0
2017-02-08 14:55:00,17.03,17.03,17.03,17.03,48384.0,15.6164,15.6164,15.6164,15.6164,48384.0
2017-02-08 15:00:00,17.03,17.03,17.02,17.03,71116.0,15.6164,15.6164,15.6072,15.6164,71116.0
2017-02-08 15:05:00,17.04,17.04,17.03,17.03,37044.0,15.6255,15.6255,15.6164,15.6164,37044.0
2017-02-08 15:10:00,17.03,17.03,17.02,17.02,55756.0,15.6164,15.6164,15.6072,15.6072,55756.0
2017-02-08 15:15:00,17.02,17.03,17.02,17.02,153072.0,15.6072,15.6164,15.6072,15.6072,153072.0
2017-02-08 15:20:00,17.02,17.02,17.01,17.01,41764.0,15.6072,15.6072,15.598,15.598,41764.0
2017-02-08 15:25:00,17.01,17.02,17.0,17.02,56356.0,15.598,15.6072,15.5888,15.6072,56356.0
2017-02-08 15:30:00,17.02,17.03,17.01,17.03,55888.0,15.6072,15.6164,15.598,15.6164,55888.0
2017-02-08 15:35:00,17.02,17.04,17.02,17.03,79640.0,15.6072,15.6255,15.6072,15.6164,79640.0
2017-02-08 15:40:00,17.03,17.05,17.03,17.05,87460.0,15.6164,15.6347,15.6164,15.6347,87460.0
2017-02-08 15:45:00,17.05,17.05,17.02,17.03,164400.0,15.6347,15.6347,15.6072,15.6164,164400.0
2017-02-08 15:50:00,17.03,17.03,17.01,17.02,105716.0,15.6164,15.6164,15.598,15.6072,105716.0
2017-02-08 15:55:00,17.02,17.02,17.0,17.0,361856.0,15.6072,15.6072,15.5888,15.5888,361856.0
2017-02-09 09:30:00,17.01,17.07,17.0,17.04,79380.0,15.598,15.653,15.5888,15.6255,79380.0
2017-02-09 09:35:00,17.05,17.09,17.05,17.07,65360.0,15.6347,15.6714,15.6347,15.653,65360.0
2017-02-09 09:40:00,17.07,17.12,17.07,17.07,53464.0,15.653,15.6989,15.653,15.653,53464.0
2017-02-09 09:45:00,17.07,17.08,17.06,17.08,33096.0,15.653,15.6622,15.6439,15.6622,33096.0
2017-02-09 09:50:00,17.08,17.09,17.07,17.09,20416.0,15.6622,15.6714,15.653,15.6714,20416.0
2017-02-09 09:55:00,17.09,17.09,17.07,17.07,28908.0,15.6714,15.6714,15.653,15.653,28908.0
2017-02-09 10:00:00,17.08,17.08,17.06,17.08,45176.0,15.6622,15.6622,15.6439,15.6622,45176.0
2017-02-09 10:05:00,17.07,17.09,17.06,17.09,37720.0,15.653,15.6714,15.6439,15.6714,37720.0
2017-02-09 10:10:00,17.09,17.1,17.09,17.1,15480.0,15.6714,15.6805,15.6714,15.6805,15480.0
2017-02-09 10:15:00,17.1,17.13,17.1,17.12,42584.0,15.6805,15.7081,15.6805,15.6989,42584.0
2017-02-09 10:20:00,17.12,17.16,17.12,17.14,56860.0,15.6989,15.7356,15.6989,15.7172,56860.0
2017-02-09 10:25:00,17.15,17.15,17.13,17.14,58408.0,15.7264,15.7264,15.7081,15.7172,58408.0
2017-02-09 10:30:00,17.14,17.15,17.14,17.14,68348.0,15.7172,15.7264,15.7172,15.7172,68348.0
2017-02-09 10:35:00,17.13,17.14,17.11,17.11,19756.0,15.7081,15.7172,15.6897,15.6897,19756.0
2017-02-09 10:40:00,17.11,17.12,17.1,17.11,75188.0,15.6897,15.6989,15.6805,15.6897,75188.0
2017-02-09 10:45:00,17.11,17.11,17.11,17.11,34540.0,15.6897,15.6897,15.6897,15.6897,34540.0
2017-02-09 10:50:00,17.11,17.11,17.11,17.11,75756.0,15.6897,15.6897,15.6897,15.6897,75756.0
2017-02-09 10:55:00,17.11,17.14,17.11,17.14,60988.0,15.6897,15.7172,15.6897,15.7172,60988.0
2017-02-09 11:00:00,17.14,17.14,17.13,17.14,31708.0,15.7172,15.7172,15.7081,15.7172,31708.0
2017-02-09 11:05:00,17.14,17.15,17.14,17.15,25436.0,15.7172,15.7264,15.7172,15.7264,25436.0
2017-02-09 11:10:00,17.15,17.15,17.15,17.15,30820.0,15.7264,15.7264,15.7264,15.7264,30820.0
2017-02-09 11:15:00,17.15,17.17,17.15,17.16,78940.0,15.7264,15.7447,15.7264,15.7356,78940.0
2017-02-09 11:20:00,17.17,17.18,17.16,17.16,67580.0,15.7447,15.7539,15.7356,15.7356,67580.0
2017-02-09 11:25:00,17.17,17.19,17.16,17.18,105428.0,15.7447,15.7631,15.7356,15.7539,105428.0
2017-02-09 11:30:00,17.18,17.18,17.16,17.18,20324.0,15.7539,15.7539,15.7356,15.7539,20324.0
2017-02-09 11:35:00,17.18,17.2,17.18,17.2,29892.0,15.7539,15.7722,15.7539,15.7722,29892.0
2017-02-09 11:40:00,17.2,17.2,17.19,17.19,23028.0,15.7722,15.7722,15.7631,15.7631,23028.0
2017-02-09 11:45:00,17.19,17.19,17.17,17.17,27040.0,15.7631,15.7631,15.7447,15.7447,27040.0
2017-02-09 11:50:00,17.18,17.18,17.17,17.17,30904.0,15.7539,15.7539,15.7447,15.7447,30904.0
2017-02-09 11:55:00,17.17,17.17,17.16,17.16,27792.0,15.7447,15.7447,15.7356,15.7356,27792.0
2017-02-09 12:00:00,17.16,17.16,17.15,17.15,34360.0,15.7356,15.7356,15.7264,15.7264,34360.0
2017-02-09 12:05:00,17.15,17.15,17.15,17.15,26512.0,15.7264,15.7264,15.7264,15.7264,26512.0
2017-02-09 12:10:00,17.16,17.16,17.14,17.15,129364.0,15.7356,15.7356,15.7172,15.7264,129364.0
2017-02-09 12:15:00,17.15,17.15,17.14,17.14,48576.0,15.7264,15.7264,15.7172,15.7172,48576.0
2017-02-09 12:20:00,17.14,17.15,17.13,17.14,200564.0,15.7172,15.7264,15.7081,15.7172,200564.0
2017-02-09 12:25:00,17.14,17.14,17.11,17.12,116012.0,15.7172,15.7172,15.6897,15.6989,116012.0
2017-02-09 12:30:00,17.12,17.14,17.11,17.11,29176.0,15.6989,15.7172,15.6897,15.6897,29176.0
2017-02-09 12:35:00,17.11,17.13,17.11,17.13,11360.0,15.6897,15.7081,15.6897,15.7081,11360.0
2017-02-09 12:40:00,17.13,17.13,17.12,17.12,55660.0,15.7081,15.7081,15.6989,15.6989,55660.0
2017-02-09 12:45:00,17.13,17.13,17.11,17.11,25132.0,15.7081,15.7081,15.6897,15.6897,25132.0
2017-02-09 12:50:00,17.11,17.12,17.11,17.12,30800.0,15.6897,15.6989,15.6897,15.6989,30800.0
2017-02-09 12:55:00,17.12,17.12,17.11,17.11,17992.0,15.6989,15.6989,15.6897,15.6897,17992.0
2017-02-09 13:00:00,17.11,17.11,17.11,17.11,12868.0,15.6897,15.6897,15.6897,15.6897,12868.0
2017-02-09 13:05:00,17.11,17.14,17.11,17.13,69180.0,15.6897,15.7172,15.6897,15.7081,69180.0
2017-02-09 13:10:00,17.13,17.14,17.13,17.13,20648.0,15.7081,15.7172,15.7081,15.7081,20648.0
2017-02-09 13:15:00,17.13,17.14,17.13,17.14,58544.0,15.7081,15.7172,15.7081,15.7172,58544.0
2017-02-09 13:20:00,17.14,17.14,17.14,17.14,32076.0,15.7172,15.7172,15.7172,15.7172,32076.0
2017-02-09 13:25:00,17.14,17.14,17.14,17.14,64936.0,15.7172,15.7172,15.7172,15.7172,64936.0
2017-02-09 13:30:00,17.15,17.15,17.13,17.13,26160.0,15.7264,15.7264,15.7081,15.7081,26160.0
2017-02-09 13:35:00,17.13,17.13,17.13,17.13,32236.0,15.7081,15.7081,15.7081,15.7081,32236.0
2017-02-09 13:40:00,17.13,17.13,17.13,17.13,49096.0,15.7081,15.7081,15.7081,15.7081,49096.0
2017-02-09 13:45:00,17.13,17.13,17.11,17.11,63136.0,15.7081,15.7081,15.6897,15.6897,63136.0
2017-02-09 13:50:00,17.11,17.12,17.11,17.11,36812.0,15.6897,15.6989,15.6897,15.6897,36812.0
2017-02-09 13:55:00,17.11,17.11,17.11,17.11,139392.0,15.6897,15.6897,15.6897,15.6897,139392.0
2017-02-09 14:00:00,17.11,17.12,17.11,17.11,38212.0,15.6897,15.6989,15.6897,15.6897,38212.0
2017-02-09 14:05:00,17.11,17.12,17.11,17.12,9600.0,15.6897,15.6989,15.6897,15.6989,9600.0
2017-02-09 14:10:00,17.12,17.13,17.12,17.12,73616.0,15.6989,15.7081,15.6989,15.6989,73616.0
2017-02-09 14:15:00,17.12,17.12,17.12,17.12,39588.0,15.6989,15.6989,15.6989,15.6989,39588.0
2017-02-09 14:20:00,17.12,17.13,17.12,17.12,145140.0,15.6989,15.7081,15.6989,15.6989,145140.0
2017-02-09 14:25:00,17.12,17.12,17.12,17.12,30796.0,15.6989,15.6989,15.6989,15.6989,30796.0
2017-02-09 14:30:00,17.12,17.12,17.12,17.12,34184.0,15.6989,15.6989,15.6989,15.6989,34184.0
2017-02-09 14:35:00,17.12,17.12,17.11,17.11,55300.0,15.6989,15.6989,15.6897,15.6897,55300.0
2017-02-09 14:40:00,17.11,17.11,17.11,17.11,44604.0,15.6897,15.6897,15.6897,15.6897,44604.0
2017-02-09 14:45:00,17.11,17.11,17.11,17.11,49436.0,15.6897,15.6897,15.6897,15.6897,49436.0
2017-02-09 14:50:00,17.11,17.11,17.1,17.11,22204.0,15.6897,15.6897,15.6805,15.6897,22204.0
2017-02-09 14:55:00,17.11,17.11,17.11,17.11,42372.0,15.6897,15.6897,15.6897,15.6897,42372.0
2017-02-09 15:00:00,17.11,17.11,17.11,17.11,36268.0,15.6897,15.6897,15.6897,15.6897,36268.0
2017-02-09 15:05:00,17.11,17.13,17.11,17.12,90112.0,15.6897,15.7081,15.6897,15.6989,90112.0
2017-02-09 15:10:00,17.12,17.12,17.11,17.11,45764.0,15.6989,15.6989,15.6897,15.6897,45764.0
2017-02-09 15:15:00,17.11,17.11,17.11,17.11,23060.0,15.6897,15.6897,15.6897,15.6897,23060.0
2017-02-09 15:20:00,17.11,17.11,17.1,17.1,32880.0,15.6897,15.6897,15.6805,15.6805,32880.0
2017-02-09 15:25:00,17.1,17.11,17.1,17.11,180164.0,15.6805,15.6897,15.6805,15.6897,180164.0
2017-02-09 15:30:00,17.11,17.11,17.09,17.1,50472.0,15.6897,15.6897,15.6714,15.6805,50472.0
2017-02-09 15:35:00,17.1,17.1,17.09,17.09,46584.0,15.6805,15.6805,15.6714,15.6714,46584.0
2017-02-09 15:40:00,17.1,17.1,17.09,17.1,72388.0,15.6805,15.6805,15.6714,15.6805,72388.0
2017-02-09 15:45:00,17.11,17.11,17.09,17.09,103124.0,15.6897,15.6897,15.6714,15.6714,103124.0
2017-02-09 15:50:00,17.09,17.09,17.07,17.08,120924.0,15.6714,15.6714,15.653,15.6622,120924.0
2017-02-09 15:55:00,17.08,17.09,17.07,17.07,236480.0,15.6622,15.6714,15.653,15.653,236480.0
2017-02-10 09:30:00,17.06,17.06,17.06,17.06,54016.0,15.6439,15.6439,15.6439,15.6439,54016.0
2017-02-10 09:35:00,17.08,17.09,17.02,17.02,21232.0,15.6622,15.6714,15.6072,15.6072,21232.0
2017-02-10 09:40:00,17.05,17.07,17.03,17.03,17156.0,15.6347,15.653,15.6164,15.6164,17156.0
2017-02-10 09:45:00,17.03,17.05,17.03,17.04,5812.0,15.6164,15.6347,15.6164,15.6255,5812.0
2017-02-10 09:50:00,17.04,17.04,17.02,17.03,42012.0,15.6255,15.6255,15.6072,15.6164,42012.0
2017-02-10 09:55:00,17.03,17.06,17.02,17.06,71684.0,15.6164,15.6439,15.6072,15.6439,71684.0
2017-02-10 10:00:00,17.05,17.07,17.05,17.07,18576.0,15.6347,15.653,15.6347,15.653,18576.0
2017-02-10 10:05:00,17.07,17.08,17.06,17.07,20424.0,15.653,15.6622,15.6439,15.653,20424.0
2017-02-10 10:10:00,17.07,17.1,17.07,17.1,19384.0,15.653,15.6805,15.653,15.6805,19384.0
2017-02-10 10:15:00,17.1,17.11,17.1,17.1,81188.0,15.6805,15.6897,15.6805,15.6805,81188.0
2017-02-10 10:20:00,17.11,17.13,17.11,17.12,19968.0,15.6897,15.7081,15.6897,15.6989,19968.0
2017-02-10 10:25:00,17.12,17.13,17.12,17.13,47856.0,15.6989,15.7081,15.6989,15.7081,47856.0
2017-02-10 10:30:00,17.13,17.16,17.12,17.15,54708.0,15.7081,15.7356,15.6989,15.7264,54708.0
2017-02-10 10:35:00,17.16,17.16,17.14,17.15,56036.0,15.7356,15.7356,15.7172,15.7264,56036.0
2017-02-10 10:40:00,17.15,17.15,17.14,17.14,44720.0,15.7264,15.7264,15.7172,15.7172,44720.0
2017-02-10 10:45:00,17.14,17.15,17.14,17.15,49892.0,15.7172,15.7264,15.7172,15.7264,49892.0
2017-02-10 10:50:00,17.15,17.16,17.13,17.13,54004.0,15.7264,15.7356,15.7081,15.7081,54004.0
2017-02-10 10:55:00,17.13,17.13,17.12,17.13,29092.0,15.7081,15.7081,15.6989,15.7081,29092.0
2017-02-10 11:00:00,17.13,17.13,17.11,17.12,52136.0,15.7081,15.7081,15.6897,15.6989,52136.0
2017-02-10 11:05:00,17.12,17.13,17.12,17.13,31632.0,15.6989,15.7081,15.6989,15.7081,31632.0
2017-02-10 11:10:00,17.13,17.14,17.13,17.13,40552.0,15.7081,15.7172,15.7081,15.7081,40552.0
2017-02-10 11:15:00,17.13,17.15,17.13,17.15,43672.0,15.7081,15.7264,15.7081,15.7264,43672.0
2017-02-10 11:20:00,17.15,17.16,17.15,17.16,50176.0,15.7264,15.7356,15.7264,15.7356,50176.0
2017-02-10 11:25:00,17.16,17.16,17.15,17.15,37856.0,15.7356,15.7356,15.7264,15.7264,37856.0
2017-02-10 11:30:00,17.15,17.17,17.15,17.15,38088.0,15.7264,15.7447,15.7264,15.7264,38088.0
2017-02-10 11:35:00,17.14,17.15,17.13,17.15,42264.0,15.7172,15.7264,15.7081,15.7264,42264.0
2017-02-10 11:40:00,17.15,17.16,17.15,17.15,26688.0,15.7264,15.7356,15.7264,15.7264,26688.0
2017-02-10 11:45:00,17.15,17.15,17.14,17.15,25284.0,15.7264,15.7264,15.7172,15.7264,25284.0
2017-02-10 11:50:00,17.15,17.18,17.15,17.17,103420.0,15.7264,15.7539,15.7264,15.7447,103420.0
2017-02-10 11:55:00,17.17,17.17,17.15,17.15,27600.0,15.7447,15.7447,15.7264,15.7264,27600.0
2017-02-10 12:00:00,17.15,17.16,17.15,17.15,22080.0,15.7264,15.7356,15.7264,15.7264,22080.0
2017-02-10 12:05:00,17.15,17.18,17.15,17.18,47032.0,15.7264,15.7539,15.7264,15.7539,47032.0
2017-02-10 12:10:00,17.18,17.18,17.17,17.18,40660.0,15.7539,15.7539,15.7447,15.7539,40660.0
2017-02-10 12:15:00,17.18,17.18,17.17,17.17,29944.0,15.7539,15.7539,15.7447,15.7447,29944.0
2017-02-10 12:20:00,17.17,17.17,17.17,17.17,20084.0,15.7447,15.7447,15.7447,15.7447,20084.0
2017-02-10 12:25:00,17.17,17.18,17.17,17.17,48292.0,15.7447,15.7539,15.7447,15.7447,48292.0
2017-02-10 12:30:00,17.17,17.18,17.16,17.16,50432.0,15.7447,15.7539,15.7356,15.7356,50432.0
2017-02-10 12:35:00,17.16,17.17,17.16,17.16,26832.0,15.7356,15.7447,15.7356,15.7356,26832.0
2017-02-10 12:40:00,17.16,17.16,17.16,17.16,21412.0,15.7356,15.7356,15.7356,15.7356,21412.0
2017-02-10 12:45:00,17.16,17.16,17.16,17.16,34096.0,15.7356,15.7356,15.7356,15.7356,34096.0
2017-02-10 12:50:00,17.16,17.17,17.16,17.17,22792.0,15.7356,15.7447,15.7356,15.7447,22792.0
2017-02-10 12:55:00,17.17,17.17,17.16,17.17,18092.0,15.7447,15.7447,15.7356,15.7447,18092.0
2017-02-10 13:00:00,17.17,17.18,17.17,17.18,26492.0,15.7447,15.7539,15.7447,15.7539,26492.0
2017-02-10 13:05:00,17.18,17.18,17.17,17.18,32852.0,15.7539,15.7539,15.7447,15.7539,32852.0
2017-02-10 13:10:00,17.17,17.18,17.17,17.18,17520.0,15.7447,15.7539,15.7447,15.7539,17520.0
2017-02-10 13:15:00,17.18,17.18,17.17,17.17,84168.0,15.7539,15.7539,15.7447,15.7447,84168.0
2017-02-10 13:20:00,17.18,17.18,17.17,17.18,28220.0,15.7539,15.7539,15.7447,15.7539,28220.0
2017-02-10 13:25:00,17.18,17.19,17.17,17.18,50132.0,15.7539,15.7631,15.7447,15.7539,50132.0
2017-02-10 13:30:00,17.18,17.19,17.18,17.18,74568.0,15.7539,15.7631,15.7539,15.7539,74568.0
2017-02-10 13:35:00,17.18,17.2,17.18,17.2,48088.0,15.7539,15.7722,15.7539,15.7722,48088.0
2017-02-10 13:40:00,17.2,17.2,17.19,17.2,27688.0,15.7722,15.7722,15.7631,15.7722,27688.0
2017-02-10 13:45:00,17.2,17.22,17.2,17.21,49304.0,15.7722,15.7906,15.7722,15.7814,49304.0
2017-02-10 13:50:00,17.21,17.21,17.21,17.21,24512.0,15.7814,15.7814,15.7814,15.7814,24512.0
2017-02-10 13:55:00,17.2,17.21,17.2,17.21,51680.0,15.7722,15.7814,15.7722,15.7814,51680.0
2017-02-10 14:00:00,17.21,17.22,17.21,17.21,43092.0,15.7814,15.7906,15.7814,15.7814,43092.0
2017-02-10 14:05:00,17.21,17.22,17.21,17.21,18776.0,15.7814,15.7906,15.7814,15.7814,18776.0
2017-02-10 14:10:00,17.21,17.22,17.21,17.21,28380.0,15.7814,15.7906,15.7814,15.7814,28380.0
2017-02-10 14:15:00,17.21,17.22,17.21,17.21,39396.0,15.7814,15.7906,15.7814,15.7814,39396.0
2017-02-10 14:20:00,17.21,17.22,17.21,17.22,43364.0,15.7814,15.7906,15.7814,15.7906,43364.0
2017-02-10 14:25:00,17.22,17.22,17.21,17.22,24744.0,15.7906,15.7906,15.7814,15.7906,24744.0
2017-02-10 14:30:00,17.21,17.21,17.21,17.21,21420.0,15.7814,15.7814,15.7814,15.7814,21420.0
2017-02-10 14:35:00,17.2,17.22,17.2,17.2,129808.0,15.7722,15.7906,15.7722,15.7722,129808.0
2017-02-10 14:40:00,17.2,17.2,17.18,17.18,10400.0,15.7722,15.7722,15.7539,15.7539,10400.0
2017-02-10 14:45:00,17.18,17.19,17.18,17.19,17796.0,15.7539,15.7631,15.7539,15.7631,17796.0
2017-02-10 14:50:00,17.19,17.2,17.19,17.2,42236.0,15.7631,15.7722,15.7631,15.7722,42236.0
2017-02-10 14:55:00,17.2,17.21,17.2,17.2,48724.0,15.7722,15.7814,15.7722,15.7722,48724.0
2017-02-10 15:00:00,17.2,17.21,17.2,17.21,37184.0,15.7722,15.7814,15.7722,15.7814,37184.0
2017-02-10 15:05:00,17.21,17.21,17.21,17.21,24632.0,15.7814,15.7814,15.7814,15.7814,24632.0
2017-02-10 15:10:00,17.21,17.22,17.21,17.21,59352.0,15.7814,15.7906,15.7814,15.7814,59352.0
2017-02-10 15:15:00,17.21,17.22,17.21,17.22,57996.0,15.7814,15.7906,15.7814,15.7906,57996.0
2017-02-10 15:20:00,17.22,17.23,17.22,17.22,44420.0,15.7906,15.7998,15.7906,15.7906,44420.0
2017-02-10 15:25:00,17.22,17.23,17.22,17.23,39176.0,15.7906,15.7998,15.7906,15.7998,39176.0
2017-02-10 15:30:00,17.23,17.24,17.23,17.23,64836.0,15.7998,15.8089,15.7998,15.7998,64836.0
2017-02-10 15:35:00,17.23,17.23,17.21,17.21,56056.0,15.7998,15.7998,15.7814,15.7814,56056.0
2017-02-10 15:40:00,17.21,17.23,17.21,17.23,149224.0,15.7814,15.7998,15.7814,15.7998,149224.0
2017-02-10 15:45:00,17.23,17.23,17.2,17.2,85496.0,15.7998,15.7998,15.7722,15.7722,85496.0
2017-02-10 15:50:00,17.2,17.21,17.2,17.2,86428.0,15.7722,15.7814,15.7722,15.7722,86428.0
2017-02-10 15:55:00,17.2,17.21,17.19,17.2,243912.0,15.7722,15.7814,15.7631,15.7722,243912.0
2017-02-13 09:30:00,17.26,17.27,17.2,17.26,128792.0,15.8273,15.8364,15.7722,15.8273,128792.0
2017-02-13 09:35:00,17.26,17.26,17.24,17.26,40376.0,15.8273,15.8273,15.8089,15.8273,40376.0
2017-02-13 09:40:00,17.25,17.27,17.25,17.26,8200.0,15.8181,15.8364,15.8181,15.8273,8200.0
2017-02-13 09:45:00,17.27,17.27,17.25,17.25,46456.0,15.8364,15.8364,15.8181,15.8181,46456.0
2017-02-13 09:50:00,17.25,17.26,17.24,17.25,52076.0,15.8181,15.8273,15.8089,15.8181,52076.0
2017-02-13 09:55:00,17.25,17.28,17.24,17.28,77920.0,15.8181,15.8456,15.8089,15.8456,77920.0
2017-02-13 10:00:00,17.28,17.28,17.27,17.27,71312.0,15.8456,15.8456,15.8364,15.8364,71312.0
2017-02-13 10:05:00,17.28,17.29,17.28,17.29,26000.0,15.8456,15.8548,15.8456,15.8548,26000.0
2017-02-13 10:10:00,17.29,17.3,17.28,17.29,20400.0,15.8548,15.8639,15.8456,15.8548,20400.0
2017-02-13 10:15:00,17.28,17.3,17.28,17.3,71664.0,15.8456,15.8639,15.8456,15.8639,71664.0
2017-02-13 10:20:00,17.3,17.3,17.29,17.29,29232.0,15.8639,15.8639,15.8548,15.8548,29232.0
2017-02-13 10:25:00,17.29,17.31,17.29,17.3,27444.0,15.8548,15.8731,15.8548,15.8639,27444.0
2017-02-13 10:30:00,17.3,17.3,17.29,17.29,13444.0,15.8639,15.8639,15.8548,15.8548,13444.0
2017-02-13 10:35:00,17.29,17.29,17.25,17.27,29172.0,15.8548,15.8548,15.8181,15.8364,29172.0
2017-02-13 10:40:00,17.27,17.27,17.25,17.25,45596.0,15.8364,15.8364,15.8181,15.8181,45596.0
2017-02-13 10:45:00,17.25,17.27,17.25,17.27,40488.0,15.8181,15.8364,15.8181,15.8364,40488.0
2017-02-13 10:50:00,17.26,17.26,17.25,17.25,45648.0,15.8273,15.8273,15.8181,15.8181,45648.0
2017-02-13 10:55:00,17.25,17.27,17.25,17.27,19752.0,15.8181,15.8364,15.8181,15.8364,19752.0
2017-02-13 11:00:00,17.27,17.27,17.25,17.25,14200.0,15.8364,15.8364,15.8181,15.8181,14200.0
2017-02-13 11:05:00,17.25,17.25,17.25,17.25,31012.0,15.8181,15.8181,15.8181,15.8181,31012.0
2017-02-13 11:10:00,17.25,17.25,17.25,17.25,62660.0,15.8181,15.8181,15.8181,15.8181,62660.0
2017-02-13 11:15:00,17.25,17.25,17.25,17.25,23700.0,15.8181,15.8181,15.8181,15.8181,23700.0
2017-02-13 11:20:00,17.25,17.26,17.24,17.25,50008.0,15.8181,15.8273,15.8089,15.8181,50008.0
2017-02-13 11:25:00,17.25,17.26,17.25,17.25,15596.0,15.8181,15.8273,15.8181,15.8181,15596.0
2017-02-13 11:30:00,17.25,17.25,17.25,17.25,87904.0,15.8181,15.8181,15.8181,15.8181,87904.0
2017-02-13 11:35:00,17.25,17.26,17.25,17.26,34924.0,15.8181,15.8273,15.8181,15.8273,34924.0
2017-02-13 11:40:00,17.25,17.25,17.25,17.25,46864.0,15.8181,15.8181,15.8181,15.8181,46864.0
2017-02-13 11:45:00,17.25,17.26,17.25,17.25,16560.0,15.8181,15.8273,15.8181,15.8181,16560.0
2017-02-13 11:50:00,17.25,17.25,17.25,17.25,9756.0,15.8181,15.8181,15.8181,15.8181,9756.0
2017-02-13 11:55:00,17.25,17.25,17.25,17.25,33592.0,15.8181,15.8181,15.8181,15.8181,33592.0
2017-02-13 12:00:00,17.25,17.27,17.25,17.27,42916.0,15.8181,15.8364,15.8181,15.8364,42916.0
2017-02-13 12:05:00,17.27,17.27,17.26,17.27,9200.0,15.8364,15.8364,15.8273,15.8364,9200.0
2017-02-13 12:10:00,17.28,17.28,17.26,17.26,37604.0,15.8456,15.8456,15.8273,15.8273,37604.0
2017-02-13 12:15:00,17.26,17.26,17.25,17.26,12112.0,15.8273,15.8273,15.8181,15.8273,12112.0
2017-02-13 12:20:00,17.27,17.27,17.25,17.25,13792.0,15.8364,15.8364,15.8181,15.8181,13792.0
2017-02-13 12:25:00,17.25,17.25,17.25,17.25,35592.0,15.8181,15.8181,15.8181,15.8181,35592.0
2017-02-13 12:30:00,17.25,17.25,17.24,17.24,49340.0,15.8181,15.8181,15.8089,15.8089,49340.0
2017-02-13 12:35:00,17.24,17.24,17.23,17.24,58820.0,15.8089,15.8089,15.7998,15.8089,58820.0
2017-02-13 12:40:00,17.24,17.25,17.24,17.25,59388.0,15.8089,15.8181,15.8089,15.8181,59388.0
2017-02-13 12:45:00,17.25,17.25,17.24,17.25,93668.0,15.8181,15.8181,15.8089,15.8181,93668.0
2017-02-13 12:50:00,17.25,17.25,17.24,17.25,59356.0,15.8181,15.8181,15.8089,15.8181,59356.0
2017-02-13 12:55:00,17.25,17.25,17.24,17.25,30636.0,15.8181,15.8181,15.8089,15.8181,30636.0
2017-02-13 13:00:00,17.25,17.25,17.25,17.25,14800.0,15.8181,15.8181,15.8181,15.8181,14800.0
2017-02-13 13:05:00,17.25,17.25,17.24,17.24,30872.0,15.8181,15.8181,15.8089,15.8089,30872.0
2017-02-13 13:10:00,17.24,17.25,17.24,17.25,50784.0,15.8089,15.8181,15.8089,15.8181,50784.0
2017-02-13 13:15:00,17.25,17.25,17.24,17.24,20416.0,15.8181,15.8181,15.8089,15.8089,20416.0
2017-02-13 13:20:00,17.24,17.25,17.24,17.24,68500.0,15.8089,15.8181,15.8089,15.8089,68500.0
2017-02-13 13:25:00,17.25,17.26,17.24,17.26,132372.0,15.8181,15.8273,15.8089,15.8273,132372.0
2017-02-13 13:30:00,17.26,17.26,17.25,17.25,47060.0,15.8273,15.8273,15.8181,15.8181,47060.0
2017-02-13 13:35:00,17.25,17.25,17.25,17.25,35752.0,15.8181,15.8181,15.8181,15.8181,35752.0
2017-02-13 13:40:00,17.25,17.25,17.24,17.25,60344.0,15.8181,15.8181,15.8089,15.8181,60344.0
2017-02-13 13:45:00,17.25,17.25,17.24,17.24,12188.0,15.8181,15.8181,15.8089,15.8089,12188.0
2017-02-13 13:50:00,17.24,17.25,17.24,17.25,21616.0,15.8089,15.8181,15.8089,15.8181,21616.0
2017-02-13 13:55:00,17.25,17.25,17.25,17.25,20284.0,15.8181,15.8181,15.8181,15.8181,20284.0
2017-02-13 14:00:00,17.25,17.25,17.24,17.24,24560.0,15.8181,15.8181,15.8089,15.8089,24560.0
2017-02-13 14:05:00,17.24,17.26,17.24,17.26,31148.0,15.8089,15.8273,15.8089,15.8273,31148.0
2017-02-13 14:10:00,17.26,17.26,17.25,17.26,18396.0,15.8273,15.8273,15.8181,15.8273,18396.0
2017-02-13 14:15:00,17.26,17.26,17.24,17.25,66156.0,15.8273,15.8273,15.8089,15.8181,66156.0
2017-02-13 14:20:00,17.25,17.26,17.25,17.25,73860.0,15.8181,15.8273,15.8181,15.8181,73860.0
2017-02-13 14:25:00,17.25,17.27,17.25,17.25,30600.0,15.8181,15.8364,15.8181,15.8181,30600.0
2017-02-13 14:30:00,17.25,17.25,17.25,17.25,19816.0,15.8181,15.8181,15.8181,15.8181,19816.0
2017-02-13 14:35:00,17.25,17.25,17.25,17.25,12808.0,15.8181,15.8181,15.8181,15.8181,12808.0
2017-02-13 14:40:00,17.25,17.25,17.25,17.25,23964.0,15.8181,15.8181,15.8181,15.8181,23964.0
2017-02-13 14:45:00,17.25,17.25,17.25,17.25,25424.0,15.8181,15.8181,15.8181,15.8181,25424.0
2017-02-13 14:50:00,17.25,17.25,17.25,17.25,42352.0,15.8181,15.8181,15.8181,15.8181,42352.0
2017-02-13 14:55:00,17.25,17.25,17.24,17.25,79144.0,15.8181,15.8181,15.8089,15.8181,79144.0
2017-02-13 15:00:00,17.25,17.25,17.25,17.25,59288.0,15.8181,15.8181,15.8181,15.8181,59288.0
2017-02-13 15:05:00,17.25,17.25,17.25,17.25,36004.0,15.8181,15.8181,15.8181,15.8181,36004.0
2017-02-13 15:10:00,17.25,17.26,17.25,17.25,25684.0,15.8181,15.8273,15.8181,15.8181,25684.0
2017-02-13 15:15:00,17.25,17.25,17.25,17.25,24376.0,15.8181,15.8181,15.8181,15.8181,24376.0
2017-02-13 15:20:00,17.25,17.25,17.25,17.25,46668.0,15.8181,15.8181,15.8181,15.8181,46668.0
2017-02-13 15:25:00,17.25,17.25,17.25,17.25,73912.0,15.8181,15.8181,15.8181,15.8181,73912.0
2017-02-13 15:30:00,17.25,17.25,17.25,17.25,58520.0,15.8181,15.8181,15.8181,15.8181,58520.0
2017-02-13 15:35:00,17.25,17.25,17.25,17.25,46740.0,15.8181,15.8181,15.8181,15.8181,46740.0
2017-02-13 15:40:00,17.25,17.26,17.25,17.25,67712.0,15.8181,15.8273,15.8181,15.8181,67712.0
2017-02-13 15:45:00,17.26,17.26,17.25,17.25,64260.0,15.8273,15.8273,15.8181,15.8181,64260.0
2017-02-13 15:50:00,17.25,17.26,17.25,17.25,83348.0,15.8181,15.8273,15.8181,15.8181,83348.0
2017-02-13 15:55:00,17.25,17.25,17.24,17.24,140820.0,15.8181,15.8181,15.8089,15.8089,140820.0
2017-02-14 09:30:00,17.21,17.24,17.18,17.18,120020.0,15.7814,15.8089,15.7539,15.7539,120020.0
2017-02-14 09:35:00,17.22,17.24,17.2,17.22,78248.0,15.7906,15.8089,15.7722,15.7906,78248.0
2017-02-14 09:40:00,17.22,17.23,17.19,17.19,35316.0,15.7906,15.7998,15.7631,15.7631,35316.0
2017-02-14 09:45:00,17.19,17.21,17.19,17.21,44504.0,15.7631,15.7814,15.7631,15.7814,44504.0
2017-02-14 09:50:00,17.21,17.22,17.2,17.2,63224.0,15.7814,15.7906,15.7722,15.7722,63224.0
2017-02-14 09:55:00,17.19,17.2,17.18,17.19,208664.0,15.7631,15.7722,15.7539,15.7631,208664.0
2017-02-14 10:00:00,17.19,17.19,17.16,17.16,36024.0,15.7631,15.7631,15.7356,15.7356,36024.0
2017-02-14 10:05:00,17.16,17.16,17.14,17.14,52832.0,15.7356,15.7356,15.7172,15.7172,52832.0
2017-02-14 10:10:00,17.14,17.21,17.14,17.21,60224.0,15.7172,15.7814,15.7172,15.7814,60224.0
2017-02-14 10:15:00,17.22,17.24,17.22,17.23,121364.0,15.7906,15.8089,15.7906,15.7998,121364.0
2017-02-14 10:20:00,17.23,17.23,17.2,17.21,43168.0,15.7998,15.7998,15.7722,15.7814,43168.0
2017-02-14 10:25:00,17.21,17.22,17.21,17.22,39788.0,15.7814,15.7906,15.7814,15.7906,39788.0
2017-02-14 10:30:00,17.22,17.22,17.19,17.2,95156.0,15.7906,15.7906,15.7631,15.7722,95156.0
2017-02-14 10:35:00,17.19,17.2,17.19,17.2,46528.0,15.7631,15.7722,15.7631,15.7722,46528.0
2017-02-14 10:40:00,17.2,17.21,17.2,17.2,49184.0,15.7722,15.7814,15.7722,15.7722,49184.0
2017-02-14 10:45:00,17.2,17.21,17.2,17.2,81484.0,15.7722,15.7814,15.7722,15.7722,81484.0
2017-02-14 10:50:00,17.2,17.24,17.2,17.22,74976.0,15.7722,15.8089,15.7722,15.7906,74976.0
2017-02-14 10:55:00,17.23,17.23,17.23,17.23,55424.0,15.7998,15.7998,15.7998,15.7998,55424.0
2017-02-14 11:00:00,17.24,17.26,17.24,17.25,55796.0,15.8089,15.8273,15.8089,15.8181,55796.0
2017-02-14 11:05:00,17.25,17.26,17.24,17.26,49732.0,15.8181,15.8273,15.8089,15.8273,49732.0
2017-02-14 11:10:00,17.26,17.27,17.25,17.26,25800.0,15.8273,15.8364,15.8181,15.8273,25800.0
2017-02-14 11:15:00,17.26,17.26,17.25,17.25,14600.0,15.8273,15.8273,15.8181,15.8181,14600.0
2017-02-14 11:20:00,17.25,17.26,17.25,17.25,10760.0,15.8181,15.8273,15.8181,15.8181,10760.0
2017-02-14 11:25:00,17.25,17.25,17.25,17.25,41716.0,15.8181,15.8181,15.8181,15.8181,41716.0
2017-02-14 11:30:00,17.25,17.26,17.25,17.25,29332.0,15.8181,15.8273,15.8181,15.8181,29332.0
2017-02-14 11:35:00,17.25,17.26,17.24,17.25,49700.0,15.8181,15.8273,15.8089,15.8181,49700.0
2017-02-14 11:40:00,17.25,17.25,17.25,17.25,23328.0,15.8181,15.8181,15.8181,15.8181,23328.0
2017-02-14 11:45:00,17.25,17.25,17.25,17.25,20012.0,15.8181,15.8181,15.8181,15.8181,20012.0
2017-02-14 11:50:00,17.25,17.26,17.25,17.25,30532.0,15.8181,15.8273,15.8181,15.8181,30532.0
2017-02-14 11:55:00,17.25,17.26,17.25,17.25,14804.0,15.8181,15.8273,15.8181,15.8181,14804.0
2017-02-14 12:00:00,17.25,17.26,17.25,17.26,9200.0,15.8181,15.8273,15.8181,15.8273,9200.0
2017-02-14 12:05:00,17.26,17.26,17.25,17.25,29000.0,15.8273,15.8273,15.8181,15.8181,29000.0
2017-02-14 12:10:00,17.25,17.25,17.25,17.25,9636.0,15.8181,15.8181,15.8181,15.8181,9636.0
2017-02-14 12:15:00,17.25,17.25,17.24,17.24,18000.0,15.8181,15.8181,15.8089,15.8089,18000.0
2017-02-14 12:20:00,17.24,17.24,17.24,17.24,32484.0,15.8089,15.8089,15.8089,15.8089,32484.0
2017-02-14 12:25:00,17.23,17.24,17.23,17.24,16668.0,15.7998,15.8089,15.7998,15.8089,16668.0
2017-02-14 12:30:00,17.23,17.25,17.23,17.25,29044.0,15.7998,15.8181,15.7998,15.8181,29044.0
2017-02-14 12:35:00,17.25,17.25,17.24,17.24,23388.0,15.8181,15.8181,15.8089,15.8089,23388.0
2017-02-14 12:40:00,17.25,17.26,17.25,17.26,11048.0,15.8181,15.8273,15.8181,15.8273,11048.0
2017-02-14 12:45:00,17.27,17.27,17.25,17.25,11824.0,15.8364,15.8364,15.8181,15.8181,11824.0
2017-02-14 12:50:00,17.26,17.27,17.25,17.27,14264.0,15.8273,15.8364,15.8181,15.8364,14264.0
2017-02-14 12:55:00,17.27,17.28,17.27,17.27,17024.0,15.8364,15.8456,15.8364,15.8364,17024.0
2017-02-14 13:00:00,17.28,17.28,17.27,17.27,11408.0,15.8456,15.8456,15.8364,15.8364,11408.0
2017-02-14 13:05:00,17.28,17.28,17.27,17.28,19212.0,15.8456,15.8456,15.8364,15.8456,19212.0
2017-02-14 13:10:00,17.28,17.28,17.28,17.28,11200.0,15.8456,15.8456,15.8456,15.8456,11200.0
2017-02-14 13:15:00,17.27,17.28,17.27,17.27,12388.0,15.8364,15.8456,15.8364,15.8364,12388.0
2017-02-14 13:20:00,17.26,17.27,17.26,17.26,18508.0,15.8273,15.8364,15.8273,15.8273,18508.0
2017-02-14 13:25:00,17.26,17.26,17.25,17.25,88540.0,15.8273,15.8273,15.8181,15.8181,88540.0
2017-02-14 13:30:00,17.25,17.26,17.25,17.25,15992.0,15.8181,15.8273,15.8181,15.8181,15992.0
2017-02-14 13:35:00,17.25,17.25,17.25,17.25,18944.0,15.8181,15.8181,15.8181,15.8181,18944.0
2017-02-14 13:40:00,17.25,17.26,17.25,17.25,15420.0,15.8181,15.8273,15.8181,15.8181,15420.0
2017-02-14 13:45:00,17.25,17.25,17.25,17.25,15220.0,15.8181,15.8181,15.8181,15.8181,15220.0
2017-02-14 13:50:00,17.25,17.25,17.25,17.25,26000.0,15.8181,15.8181,15.8181,15.8181,26000.0
2017-02-14 13:55:00,17.25,17.27,17.25,17.25,28560.0,15.8181,15.8364,15.8181,15.8181,28560.0
2017-02-14 14:00:00,17.25,17.26,17.25,17.26,16788.0,15.8181,15.8273,15.8181,15.8273,16788.0
2017-02-14 14:05:00,17.25,17.27,17.25,17.25,18324.0,15.8181,15.8364,15.8181,15.8181,18324.0
2017-02-14 14:10:00,17.25,17.25,17.25,17.25,10804.0,15.8181,15.8181,15.8181,15.8181,10804.0
2017-02-14 14:15:00,17.25,17.26,17.25,17.25,28840.0,15.8181,15.8273,15.8181,15.8181,28840.0
2017-02-14 14:20:00,17.25,17.26,17.24,17.25,145284.0,15.8181,15.8273,15.8089,15.8181,145284.0
2017-02-14 14:25:00,17.25,17.25,17.24,17.24,79488.0,15.8181,15.8181,15.8089,15.8089,79488.0
2017-02-14 14:30:00,17.24,17.25,17.23,17.25,62436.0,15.8089,15.8181,15.7998,15.8181,62436.0
2017-02-14 14:35:00,17.25,17.26,17.25,17.25,15268.0,15.8181,15.8273,15.8181,15.8181,15268.0
2017-02-14 14:40:00,17.25,17.25,17.25,17.25,5200.0,15.8181,15.8181,15.8181,15.8181,5200.0
2017-02-14 14:45:00,17.25,17.25,17.24,17.25,50788.0,15.8181,15.8181,15.8089,15.8181,50788.0
2017-02-14 14:50:00,17.25,17.25,17.25,17.25,29644.0,15.8181,15.8181,15.8181,15.8181,29644.0
2017-02-14 14:55:00,17.25,17.25,17.25,17.25,23428.0,15.8181,15.8181,15.8181,15.8181,23428.0
2017-02-14 15:00:00,17.25,17.26,17.25,17.25,26052.0,15.8181,15.8273,15.8181,15.8181,26052.0
2017-02-14 15:05:00,17.25,17.25,17.25,17.25,28692.0,15.8181,15.8181,15.8181,15.8181,28692.0
2017-02-14 15:10:00,17.25,17.25,17.25,17.25,24728.0,15.8181,15.8181,15.8181,15.8181,24728.0
2017-02-14 15:15:00,17.25,17.25,17.25,17.25,27044.0,15.8181,15.8181,15.8181,15.8181,27044.0
2017-02-14 15:20:00,17.25,17.25,17.24,17.25,61140.0,15.8181,15.8181,15.8089,15.8181,61140.0
2017-02-14 15:25:00,17.25,17.25,17.24,17.25,47668.0,15.8181,15.8181,15.8089,15.8181,47668.0
2017-02-14 15:30:00,17.25,17.26,17.25,17.25,29700.0,15.8181,15.8273,15.8181,15.8181,29700.0
2017-02-14 15:35:00,17.25,17.26,17.25,17.26,44504.0,15.8181,15.8273,15.8181,15.8273,44504.0
2017-02-14 15:40:00,17.26,17.27,17.26,17.27,30672.0,15.8273,15.8364,15.8273,15.8364,30672.0
2017-02-14 15:45:00,17.27,17.28,17.27,17.27,60996.0,15.8364,15.8456,15.8364,15.8364,60996.0
2017-02-14 15:50:00,17.27,17.29,17.27,17.28,143624.0,15.8364,15.8548,15.8364,15.8456,143624.0
2017-02-14 15:55:00,17.28,17.28,17.27,17.28,135080.0,15.8456,15.8456,15.8364,15.8456,135080.0
2017-02-15 09:30:00,17.21,17.25,17.2,17.22,210240.0,15.7814,15.8181,15.7722,15.7906,210240.0
2017-02-15 09:35:00,17.22,17.22,17.17,17.19,57368.0,15.7906,15.7906,15.7447,15.7631,57368.0
2017-02-15 09:40:00,17.18,17.19,17.14,17.18,58028.0,15.7539,15.7631,15.7172,15.7539,58028.0
2017-02-15 09:45:00,17.17,17.18,17.15,17.18,264908.0,15.7447,15.7539,15.7264,15.7539,264908.0
2017-02-15 09:50:00,17.17,17.18,17.15,17.17,21428.0,15.7447,15.7539,15.7264,15.7447,21428.0
2017-02-15 09:55:00,17.17,17.18,17.16,17.18,25300.0,15.7447,15.7539,15.7356,15.7539,25300.0
2017-02-15 10:00:00,17.18,17.19,17.16,17.19,51656.0,15.7539,15.7631,15.7356,15.7631,51656.0
2017-02-15 10:05:00,17.19,17.19,17.17,17.18,45200.0,15.7631,15.7631,15.7447,15.7539,45200.0
2017-02-15 10:10:00,17.19,17.2,17.19,17.2,38904.0,15.7631,15.7722,15.7631,15.7722,38904.0
2017-02-15 10:15:00,17.2,17.21,17.19,17.2,41820.0,15.7722,15.7814,15.7631,15.7722,41820.0
2017-02-15 10:20:00,17.2,17.21,17.2,17.21,38000.0,15.7722,15.7814,15.7722,15.7814,38000.0
2017-02-15 10:25:00,17.21,17.21,17.19,17.2,45612.0,15.7814,15.7814,15.7631,15.7722,45612.0
2017-02-15 10:30:00,17.2,17.21,17.2,17.21,60808.0,15.7722,15.7814,15.7722,15.7814,60808.0
2017-02-15 10:35:00,17.21,17.23,17.21,17.22,51692.0,15.7814,15.7998,15.7814,15.7906,51692.0
2017-02-15 10:40:00,17.22,17.22,17.19,17.19,29920.0,15.7906,15.7906,15.7631,15.7631,29920.0
2017-02-15 10:45:00,17.18,17.21,17.18,17.19,53788.0,15.7539,15.7814,15.7539,15.7631,53788.0
2017-02-15 10:50:00,17.2,17.21,17.19,17.19,31924.0,15.7722,15.7814,15.7631,15.7631,31924.0
2017-02-15 10:55:00,17.2,17.2,17.19,17.2,43600.0,15.7722,15.7722,15.7631,15.7722,43600.0
2017-02-15 11:00:00,17.19,17.2,17.19,17.2,48600.0,15.7631,15.7722,15.7631,15.7722,48600.0
2017-02-15 11:05:00,17.2,17.21,17.19,17.21,38452.0,15.7722,15.7814,15.7631,15.7814,38452.0
2017-02-15 11:10:00,17.21,17.23,17.21,17.21,42708.0,15.7814,15.7998,15.7814,15.7814,42708.0
2017-02-15 11:15:00,17.22,17.22,17.21,17.21,51200.0,15.7906,15.7906,15.7814,15.7814,51200.0
2017-02-15 11:20:00,17.22,17.22,17.2,17.2,46064.0,15.7906,15.7906,15.7722,15.7722,46064.0
2017-02-15 11:25:00,17.2,17.21,17.19,17.2,31724.0,15.7722,15.7814,15.7631,15.7722,31724.0
2017-02-15 11:30:00,17.2,17.2,17.2,17.2,30228.0,15.7722,15.7722,15.7722,15.7722,30228.0
2017-02-15 11:35:00,17.2,17.2,17.19,17.19,53128.0,15.7722,15.7722,15.7631,15.7631,53128.0
2017-02-15 11:40:00,17.19,17.2,17.17,17.18,88556.0,15.7631,15.7722,15.7447,15.7539,88556.0
2017-02-15 11:45:00,17.18,17.19,17.18,17.19,18776.0,15.7539,15.7631,15.7539,15.7631,18776.0
2017-02-15 11:50:00,17.19,17.2,17.18,17.19,21368.0,15.7631,15.7722,15.7539,15.7631,21368.0
2017-02-15 11:55:00,17.19,17.2,17.19,17.2,30596.0,15.7631,15.7722,15.7631,15.7722,30596.0
2017-02-15 12:00:00,17.2,17.21,17.2,17.2,28288.0,15.7722,15.7814,15.7722,15.7722,28288.0
2017-02-15 12:05:00,17.2,17.21,17.2,17.21,12648.0,15.7722,15.7814,15.7722,15.7814,12648.0
2017-02-15 12:10:00,17.21,17.22,17.21,17.22,16344.0,15.7814,15.7906,15.7814,15.7906,16344.0
2017-02-15 12:15:00,17.22,17.22,17.2,17.2,20000.0,15.7906,15.7906,15.7722,15.7722,20000.0
2017-02-15 12:20:00,17.2,17.21,17.2,17.21,19080.0,15.7722,15.7814,15.7722,15.7814,19080.0
2017-02-15 12:25:00,17.21,17.21,17.21,17.21,49936.0,15.7814,15.7814,15.7814,15.7814,49936.0
2017-02-15 12:30:00,17.21,17.21,17.21,17.21,17656.0,15.7814,15.7814,15.7814,15.7814,17656.0
2017-02-15 12:35:00,17.21,17.22,17.21,17.22,73428.0,15.7814,15.7906,15.7814,15.7906,73428.0
2017-02-15 12:40:00,17.22,17.23,17.22,17.23,145456.0,15.7906,15.7998,15.7906,15.7998,145456.0
2017-02-15 12:45:00,17.23,17.24,17.23,17.23,107592.0,15.7998,15.8089,15.7998,15.7998,107592.0
2017-02-15 12:50:00,17.23,17.25,17.23,17.25,158036.0,15.7998,15.8181,15.7998,15.8181,158036.0
2017-02-15 12:55:00,17.25,17.25,17.24,17.25,30000.0,15.8181,15.8181,15.8089,15.8181,30000.0
2017-02-15 13:00:00,17.25,17.28,17.25,17.27,200300.0,15.8181,15.8456,15.8181,15.8364,200300.0
2017-02-15 13:05:00,17.27,17.29,17.27,17.29,161460.0,15.8364,15.8548,15.8364,15.8548,161460.0
2017-02-15 13:10:00,17.28,17.29,17.27,17.27,225332.0,15.8456,15.8548,15.8364,15.8364,225332.0
2017-02-15 13:15:00,17.27,17.29,17.27,17.28,90548.0,15.8364,15.8548,15.8364,15.8456,90548.0
2017-02-15 13:20:00,17.28,17.31,17.25,17.26,226308.0,15.8456,15.8731,15.8181,15.8273,226308.0
2017-02-15 13:25:00,17.26,17.26,17.25,17.25,34368.0,15.8273,15.8273,15.8181,15.8181,34368.0
2017-02-15 13:30:00,17.25,17.26,17.25,17.25,28832.0,15.8181,15.8273,15.8181,15.8181,28832.0
2017-02-15 13:35:00,17.25,17.25,17.25,17.25,34492.0,15.8181,15.8181,15.8181,15.8181,34492.0
2017-02-15 13:40:00,17.25,17.25,17.25,17.25,20004.0,15.8181,15.8181,15.8181,15.8181,20004.0
2017-02-15 13:45:00,17.25,17.27,17.25,17.26,20596.0,15.8181,15.8364,15.8181,15.8273,20596.0
2017-02-15 13:50:00,17.26,17.27,17.26,17.27,40876.0,15.8273,15.8364,15.8273,15.8364,40876.0
2017-02-15 13:55:00,17.27,17.27,17.25,17.26,36316.0,15.8364,15.8364,15.8181,15.8273,36316.0
2017-02-15 14:00:00,17.25,17.26,17.25,17.25,33472.0,15.8181,15.8273,15.8181,15.8181,33472.0
2017-02-15 14:05:00,17.25,17.26,17.24,17.25,36544.0,15.8181,15.8273,15.8089,15.8181,36544.0
2017-02-15 14:10:00,17.25,17.25,17.24,17.25,42716.0,15.8181,15.8181,15.8089,15.8181,42716.0
2017-02-15 14:15:00,17.25,17.25,17.24,17.25,45636.0,15.8181,15.8181,15.8089,15.8181,45636.0
2017-02-15 14:20:00,17.25,17.25,17.24,17.25,46068.0,15.8181,15.8181,15.8089,15.8181,46068.0
2017-02-15 14:25:00,17.25,17.25,17.25,17.25,45392.0,15.8181,15.8181,15.8181,15.8181,45392.0
2017-02-15 14:30:00,17.25,17.25,17.24,17.25,24544.0,15.8181,15.8181,15.8089,15.8181,24544.0
2017-02-15 14:35:00,17.25,17.26,17.25,17.25,47556.0,15.8181,15.8273,15.8181,15.8181,47556.0
2017-02-15 14:40:00,17.25,17.26,17.25,17.25,155296.0,15.8181,15.8273,15.8181,15.8181,155296.0
2017-02-15 14:45:00,17.25,17.25,17.24,17.25,44232.0,15.8181,15.8181,15.8089,15.8181,44232.0
2017-02-15 14:50:00,17.25,17.26,17.25,17.26,32664.0,15.8181,15.8273,15.8181,15.8273,32664.0
2017-02-15 14:55:00,17.26,17.26,17.26,17.26,25252.0,15.8273,15.8273,15.8273,15.8273,25252.0
2017-02-15 15:00:00,17.26,17.26,17.25,17.25,55008.0,15.8273,15.8273,15.8181,15.8181,55008.0
2017-02-15 15:05:00,17.26,17.26,17.25,17.26,24336.0,15.8273,15.8273,15.8181,15.8273,24336.0
2017-02-15 15:10:00,17.26,17.27,17.25,17.27,40704.0,15.8273,15.8364,15.8181,15.8364,40704.0
2017-02-15 15:15:00,17.27,17.28,17.27,17.27,49040.0,15.8364,15.8456,15.8364,15.8364,49040.0
2017-02-15 15:20:00,17.27,17.28,17.27,17.28,48128.0,15.8364,15.8456,15.8364,15.8456,48128.0
2017-02-15 15:25:00,17.27,17.27,17.26,17.26,28368.0,15.8364,15.8364,15.8273,15.8273,28368.0
2017-02-15 15:30:00,17.26,17.27,17.26,17.27,51764.0,15.8273,15.8364,15.8273,15.8364,51764.0
2017-02-15 15:35:00,17.27,17.27,17.26,17.27,49040.0,15.8364,15.8364,15.8273,15.8364,49040.0
2017-02-15 15:40:00,17.27,17.27,17.26,17.26,56988.0,15.8364,15.8364,15.8273,15.8273,56988.0
2017-02-15 15:45:00,17.26,17.27,17.26,17.27,103000.0,15.8273,15.8364,15.8273,15.8364,103000.0
2017-02-15 15:50:00,17.27,17.27,17.25,17.26,118684.0,15.8364,15.8364,15.8181,15.8273,118684.0
2017-02-15 15:55:00,17.26,17.26,17.25,17.25,255352.0,15.8273,15.8273,15.8181,15.8181,255352.0
2017-02-16 09:30:00,17.29,17.36,17.29,17.35,44608.0,15.8548,15.919,15.8548,15.9098,44608.0
2017-02-16 09:35:00,17.33,17.34,17.29,17.3,11372.0,15.8915,15.9006,15.8548,15.8639,11372.0
2017-02-16 09:40:00,17.3,17.31,17.3,17.3,6000.0,15.8639,15.8731,15.8639,15.8639,6000.0
2017-02-16 09:45:00,17.3,17.31,17.29,17.29,30300.0,15.8639,15.8731,15.8548,15.8548,30300.0
2017-02-16 09:50:00,17.3,17.3,17.28,17.3,20596.0,15.8639,15.8639,15.8456,15.8639,20596.0
2017-02-16 09:55:00,17.3,17.32,17.3,17.3,25024.0,15.8639,15.8823,15.8639,15.8639,25024.0
2017-02-16 10:00:00,17.3,17.31,17.3,17.3,60800.0,15.8639,15.8731,15.8639,15.8639,60800.0
2017-02-16 10:05:00,17.3,17.31,17.3,17.3,108088.0,15.8639,15.8731,15.8639,15.8639,108088.0
2017-02-16 10:10:00,17.3,17.31,17.3,17.3,38056.0,15.8639,15.8731,15.8639,15.8639,38056.0
2017-02-16 10:15:00,17.29,17.3,17.28,17.28,30116.0,15.8548,15.8639,15.8456,15.8456,30116.0
2017-02-16 10:20:00,17.28,17.3,17.28,17.3,25620.0,15.8456,15.8639,15.8456,15.8639,25620.0
2017-02-16 10:25:00,17.3,17.3,17.29,17.3,17200.0,15.8639,15.8639,15.8548,15.8639,17200.0
2017-02-16 10:30:00,17.3,17.31,17.3,17.3,60088.0,15.8639,15.8731,15.8639,15.8639,60088.0
2017-02-16 10:35:00,17.3,17.31,17.3,17.3,24160.0,15.8639,15.8731,15.8639,15.8639,24160.0
2017-02-16 10:40:00,17.3,17.31,17.29,17.3,61216.0,15.8639,15.8731,15.8548,15.8639,61216.0
2017-02-16 10:45:00,17.3,17.3,17.28,17.28,42692.0,15.8639,15.8639,15.8456,15.8456,42692.0
2017-02-16 10:50:00,17.27,17.28,17.24,17.24,27704.0,15.8364,15.8456,15.8089,15.8089,27704.0
2017-02-16 10:55:00,17.24,17.25,17.24,17.25,81520.0,15.8089,15.8181,15.8089,15.8181,81520.0
2017-02-16 11:00:00,17.25,17.26,17.24,17.25,22520.0,15.8181,15.8273,15.8089,15.8181,22520.0
2017-02-16 11:05:00,17.26,17.26,17.22,17.24,31404.0,15.8273,15.8273,15.7906,15.8089,31404.0
2017-02-16 11:10:00,17.23,17.23,17.22,17.23,21200.0,15.7998,15.7998,15.7906,15.7998,21200.0
2017-02-16 11:15:00,17.24,17.25,17.23,17.25,18116.0,15.8089,15.8181,15.7998,15.8181,18116.0
2017-02-16 11:20:00,17.25,17.25,17.24,17.25,29600.0,15.8181,15.8181,15.8089,15.8181,29600.0
2017-02-16 11:25:00,17.25,17.25,17.24,17.25,41096.0,15.8181,15.8181,15.8089,15.8181,41096.0
2017-02-16 11:30:00,17.25,17.25,17.25,17.25,16284.0,15.8181,15.8181,15.8181,15.8181,16284.0
2017-02-16 11:35:00,17.25,17.25,17.24,17.24,23760.0,15.8181,15.8181,15.8089,15.8089,23760.0
2017-02-16 11:40:00,17.24,17.25,17.24,17.25,21032.0,15.8089,15.8181,15.8089,15.8181,21032.0
2017-02-16 11:45:00,17.25,17.27,17.25,17.27,10400.0,15.8181,15.8364,15.8181,15.8364,10400.0
2017-02-16 11:50:00,17.27,17.28,17.27,17.27,15940.0,15.8364,15.8456,15.8364,15.8364,15940.0
2017-02-16 11:55:00,17.27,17.29,17.26,17.29,21452.0,15.8364,15.8548,15.8273,15.8548,21452.0
2017-02-16 12:00:00,17.29,17.29,17.27,17.27,30504.0,15.8548,15.8548,15.8364,15.8364,30504.0
2017-02-16 12:05:00,17.27,17.29,17.27,17.28,34736.0,15.8364,15.8548,15.8364,15.8456,34736.0
2017-02-16 12:10:00,17.28,17.29,17.28,17.29,19200.0,15.8456,15.8548,15.8456,15.8548,19200.0
2017-02-16 12:15:00,17.29,17.3,17.28,17.3,13600.0,15.8548,15.8639,15.8456,15.8639,13600.0
2017-02-16 12:20:00,17.3,17.3,17.28,17.29,20636.0,15.8639,15.8639,15.8456,15.8548,20636.0
2017-02-16 12:25:00,17.29,17.3,17.29,17.3,19452.0,15.8548,15.8639,15.8548,15.8639,19452.0
2017-02-16 12:30:00,17.3,17.3,17.28,17.29,38228.0,15.8639,15.8639,15.8456,15.8548,38228.0
2017-02-16 12:35:00,17.29,17.31,17.29,17.3,16212.0,15.8548,15.8731,15.8548,15.8639,16212.0
2017-02-16 12:40:00,17.31,17.31,17.3,17.3,16040.0,15.8731,15.8731,15.8639,15.8639,16040.0
2017-02-16 12:45:00,17.3,17.3,17.29,17.29,16408.0,15.8639,15.8639,15.8548,15.8548,16408.0
2017-02-16 12:50:00,17.29,17.31,17.29,17.29,12252.0,15.8548,15.8731,15.8548,15.8548,12252.0
2017-02-16 12:55:00,17.29,17.3,17.28,17.28,14584.0,15.8548,15.8639,15.8456,15.8456,14584.0
2017-02-16 13:00:00,17.28,17.28,17.27,17.27,18948.0,15.8456,15.8456,15.8364,15.8364,18948.0
2017-02-16 13:05:00,17.27,17.29,17.27,17.28,20932.0,15.8364,15.8548,15.8364,15.8456,20932.0
2017-02-16 13:10:00,17.28,17.29,17.27,17.27,10612.0,15.8456,15.8548,15.8364,15.8364,10612.0
2017-02-16 13:15:00,17.27,17.28,17.27,17.28,16348.0,15.8364,15.8456,15.8364,15.8456,16348.0
2017-02-16 13:20:00,17.28,17.28,17.27,17.27,13608.0,15.8456,15.8456,15.8364,15.8364,13608.0
2017-02-16 13:25:00,17.27,17.28,17.26,17.27,16400.0,15.8364,15.8456,15.8273,15.8364,16400.0
2017-02-16 13:30:00,17.27,17.27,17.25,17.25,23524.0,15.8364,15.8364,15.8181,15.8181,23524.0
2017-02-16 13:35:00,17.25,17.27,17.25,17.27,9200.0,15.8181,15.8364,15.8181,15.8364,9200.0
2017-02-16 13:40:00,17.27,17.27,17.25,17.26,15912.0,15.8364,15.8364,15.8181,15.8273,15912.0
2017-02-16 13:45:00,17.26,17.27,17.25,17.27,19004.0,15.8273,15.8364,15.8181,15.8364,19004.0
2017-02-16 13:50:00,17.27,17.27,17.26,17.26,15908.0,15.8364,15.8364,15.8273,15.8273,15908.0
2017-02-16 13:55:00,17.27,17.28,17.27,17.28,14444.0,15.8364,15.8456,15.8364,15.8456,14444.0
2017-02-16 14:00:00,17.28,17.28,17.28,17.28,33112.0,15.8456,15.8456,15.8456,15.8456,33112.0
2017-02-16 14:05:00,17.28,17.29,17.28,17.28,32868.0,15.8456,15.8548,15.8456,15.8456,32868.0
2017-02-16 14:10:00,17.28,17.3,17.28,17.3,46208.0,15.8456,15.8639,15.8456,15.8639,46208.0
2017-02-16 14:15:00,17.3,17.3,17.28,17.29,16716.0,15.8639,15.8639,15.8456,15.8548,16716.0
2017-02-16 14:20:00,17.29,17.29,17.28,17.28,38056.0,15.8548,15.8548,15.8456,15.8456,38056.0
2017-02-16 14:25:00,17.29,17.3,17.29,17.3,38488.0,15.8548,15.8639,15.8548,15.8639,38488.0
2017-02-16 14:30:00,17.3,17.3,17.29,17.3,24452.0,15.8639,15.8639,15.8548,15.8639,24452.0
2017-02-16 14:35:00,17.3,17.3,17.29,17.29,20012.0,15.8639,15.8639,15.8548,15.8548,20012.0
2017-02-16 14:40:00,17.29,17.31,17.29,17.29,31464.0,15.8548,15.8731,15.8548,15.8548,31464.0
2017-02-16 14:45:00,17.29,17.3,17.28,17.28,32304.0,15.8548,15.8639,15.8456,15.8456,32304.0
2017-02-16 14:50:00,17.28,17.29,17.28,17.29,26516.0,15.8456,15.8548,15.8456,15.8548,26516.0
2017-02-16 14:55:00,17.3,17.3,17.29,17.29,81220.0,15.8639,15.8639,15.8548,15.8548,81220.0
2017-02-16 15:00:00,17.3,17.31,17.29,17.31,37384.0,15.8639,15.8731,15.8548,15.8731,37384.0
2017-02-16 15:05:00,17.31,17.31,17.3,17.31,37028.0,15.8731,15.8731,15.8639,15.8731,37028.0
2017-02-16 15:10:00,17.31,17.33,17.31,17.32,32072.0,15.8731,15.8915,15.8731,15.8823,32072.0
2017-02-16 15:15:00,17.32,17.33,17.31,17.32,36168.0,15.8823,15.8915,15.8731,15.8823,36168.0
2017-02-16 15:20:00,17.32,17.33,17.32,17.33,45288.0,15.8823,15.8915,15.8823,15.8915,45288.0
2017-02-16 15:25:00,17.33,17.33,17.32,17.32,22492.0,15.8915,15.8915,15.8823,15.8823,22492.0
2017-02-16 15:30:00,17.32,17.34,17.32,17.34,69220.0,15.8823,15.9006,15.8823,15.9006,69220.0
2017-02-16 15:35:00,17.34,17.34,17.34,17.34,51360.0,15.9006,15.9006,15.9006,15.9006,51360.0
2017-02-16 15:40:00,17.34,17.34,17.33,17.33,49256.0,15.9006,15.9006,15.8915,15.8915,49256.0
2017-02-16 15:45:00,17.33,17.34,17.33,17.33,114216.0,15.8915,15.9006,15.8915,15.8915,114216.0
2017-02-16 15:50:00,17.33,17.34,17.33,17.34,91684.0,15.8915,15.9006,15.8915,15.9006,91684.0
2017-02-16 15:55:00,17.34,17.36,17.33,17.35,229448.0,15.9006,15.919,15.8915,15.9098,229448.0
2017-02-17 09:30:00,17.35,17.35,17.21,17.21,360384.0,15.9098,15.9098,15.7814,15.7814,360384.0
2017-02-17 09:35:00,17.21,17.3,17.21,17.27,22052.0,15.7814,15.8639,15.7814,15.8364,22052.0
2017-02-17 09:40:00,17.28,17.31,17.27,17.31,49344.0,15.8456,15.8731,15.8364,15.8731,49344.0
2017-02-17 09:45:00,17.31,17.31,17.25,17.27,60696.0,15.8731,15.8731,15.8181,15.8364,60696.0
2017-02-17 09:50:00,17.26,17.27,17.23,17.24,47532.0,15.8273,15.8364,15.7998,15.8089,47532.0
2017-02-17 09:55:00,17.22,17.22,17.18,17.21,30996.0,15.7906,15.7906,15.7539,15.7814,30996.0
2017-02-17 10:00:00,17.22,17.24,17.22,17.24,28480.0,15.7906,15.8089,15.7906,15.8089,28480.0
2017-02-17 10:05:00,17.24,17.25,17.23,17.25,17200.0,15.8089,15.8181,15.7998,15.8181,17200.0
2017-02-17 10:10:00,17.25,17.26,17.24,17.26,8808.0,15.8181,15.8273,15.8089,15.8273,8808.0
2017-02-17 10:15:00,17.26,17.26,17.25,17.26,11280.0,15.8273,15.8273,15.8181,15.8273,11280.0
2017-02-17 10:20:00,17.25,17.25,17.23,17.23,23368.0,15.8181,15.8181,15.7998,15.7998,23368.0
2017-02-17 10:25:00,17.24,17.25,17.24,17.24,8600.0,15.8089,15.8181,15.8089,15.8089,8600.0
2017-02-17 10:30:00,17.24,17.24,17.22,17.24,32308.0,15.8089,15.8089,15.7906,15.8089,32308.0
2017-02-17 10:35:00,17.24,17.25,17.24,17.25,19584.0,15.8089,15.8181,15.8089,15.8181,19584.0
2017-02-17 10:40:00,17.25,17.27,17.25,17.25,9600.0,15.8181,15.8364,15.8181,15.8181,9600.0
2017-02-17 10:45:00,17.25,17.26,17.25,17.26,24360.0,15.8181,15.8273,15.8181,15.8273,24360.0
2017-02-17 10:50:00,17.25,17.26,17.25,17.25,17840.0,15.8181,15.8273,15.8181,15.8181,17840.0
2017-02-17 10:55:00,17.25,17.26,17.24,17.24,28800.0,15.8181,15.8273,15.8089,15.8089,28800.0
2017-02-17 11:00:00,17.23,17.24,17.22,17.22,21404.0,15.7998,15.8089,15.7906,15.7906,21404.0
2017-02-17 11:05:00,17.23,17.24,17.23,17.23,21600.0,15.7998,15.8089,15.7998,15.7998,21600.0
2017-02-17 11:10:00,17.23,17.24,17.23,17.24,20468.0,15.7998,15.8089,15.7998,15.8089,20468.0
2017-02-17 11:15:00,17.24,17.24,17.24,17.24,31400.0,15.8089,15.8089,15.8089,15.8089,31400.0
2017-02-17 11:20:00,17.24,17.24,17.23,17.23,16480.0,15.8089,15.8089,15.7998,15.7998,16480.0
2017-02-17 11:25:00,17.23,17.23,17.23,17.23,22404.0,15.7998,15.7998,15.7998,15.7998,22404.0
2017-02-17 11:30:00,17.23,17.24,17.23,17.24,13032.0,15.7998,15.8089,15.7998,15.8089,13032.0
2017-02-17 11:35:00,17.24,17.26,17.24,17.25,30328.0,15.8089,15.8273,15.8089,15.8181,30328.0
2017-02-17 11:40:00,17.25,17.26,17.25,17.25,16408.0,15.8181,15.8273,15.8181,15.8181,16408.0
2017-02-17 11:45:00,17.26,17.26,17.25,17.26,11600.0,15.8273,15.8273,15.8181,15.8273,11600.0
2017-02-17 11:50:00,17.26,17.26,17.25,17.25,12548.0,15.8273,15.8273,15.8181,15.8181,12548.0
2017-02-17 11:55:00,17.25,17.25,17.25,17.25,15864.0,15.8181,15.8181,15.8181,15.8181,15864.0
2017-02-17 12:00:00,17.25,17.27,17.25,17.26,49120.0,15.8181,15.8364,15.8181,15.8273,49120.0
2017-02-17 12:05:00,17.26,17.26,17.25,17.25,30000.0,15.8273,15.8273,15.8181,15.8181,30000.0
2017-02-17 12:10:00,17.25,17.26,17.25,17.26,55780.0,15.8181,15.8273,15.8181,15.8273,55780.0
2017-02-17 12:15:00,17.26,17.26,17.25,17.25,9200.0,15.8273,15.8273,15.8181,15.8181,9200.0
2017-02-17 12:20:00,17.25,17.26,17.25,17.26,6200.0,15.8181,15.8273,15.8181,15.8273,6200.0
2017-02-17 12:25:00,17.26,17.26,17.25,17.25,18700.0,15.8273,15.8273,15.8181,15.8181,18700.0
2017-02-17 12:30:00,17.26,17.26,17.25,17.26,11004.0,15.8273,15.8273,15.8181,15.8273,11004.0
2017-02-17 12:35:00,17.26,17.26,17.26,17.26,9020.0,15.8273,15.8273,15.8273,15.8273,9020.0
2017-02-17 12:40:00,17.26,17.27,17.26,17.27,12992.0,15.8273,15.8364,15.8273,15.8364,12992.0
2017-02-17 12:45:00,17.27,17.28,17.27,17.27,14088.0,15.8364,15.8456,15.8364,15.8364,14088.0
2017-02-17 12:50:00,17.27,17.28,17.27,17.27,15360.0,15.8364,15.8456,15.8364,15.8364,15360.0
2017-02-17 12:55:00,17.27,17.27,17.27,17.27,7600.0,15.8364,15.8364,15.8364,15.8364,7600.0
2017-02-17 13:00:00,17.28,17.28,17.27,17.27,14728.0,15.8456,15.8456,15.8364,15.8364,14728.0
2017-02-17 13:05:00,17.27,17.28,17.27,17.28,15112.0,15.8364,15.8456,15.8364,15.8456,15112.0
2017-02-17 13:10:00,17.28,17.29,17.28,17.29,22064.0,15.8456,15.8548,15.8456,15.8548,22064.0
2017-02-17 13:15:00,17.29,17.29,17.28,17.29,20064.0,15.8548,15.8548,15.8456,15.8548,20064.0
2017-02-17 13:20:00,17.29,17.29,17.28,17.28,14400.0,15.8548,15.8548,15.8456,15.8456,14400.0
2017-02-17 13:25:00,17.29,17.29,17.28,17.28,10680.0,15.8548,15.8548,15.8456,15.8456,10680.0
2017-02-17 13:30:00,17.29,17.29,17.28,17.29,10992.0,15.8548,15.8548,15.8456,15.8548,10992.0
2017-02-17 13:35:00,17.29,17.3,17.29,17.3,16840.0,15.8548,15.8639,15.8548,15.8639,16840.0
2017-02-17 13:40:00,17.3,17.32,17.3,17.31,21116.0,15.8639,15.8823,15.8639,15.8731,21116.0
2017-02-17 13:45:00,17.31,17.32,17.31,17.31,4000.0,15.8731,15.8823,15.8731,15.8731,4000.0
2017-02-17 13:50:00,17.31,17.32,17.31,17.32,13224.0,15.8731,15.8823,15.8731,15.8823,13224.0
2017-02-17 13:55:00,17.32,17.32,17.32,17.32,51556.0,15.8823,15.8823,15.8823,15.8823,51556.0
2017-02-17 14:00:00,17.32,17.33,17.32,17.33,30912.0,15.8823,15.8915,15.8823,15.8915,30912.0
2017-02-17 14:05:00,17.33,17.33,17.33,17.33,105920.0,15.8915,15.8915,15.8915,15.8915,105920.0
2017-02-17 14:10:00,17.33,17.35,17.33,17.35,86612.0,15.8915,15.9098,15.8915,15.9098,86612.0
2017-02-17 14:15:00,17.35,17.35,17.34,17.34,13700.0,15.9098,15.9098,15.9006,15.9006,13700.0
2017-02-17 14:20:00,17.35,17.35,17.34,17.35,12428.0,15.9098,15.9098,15.9006,15.9098,12428.0
2017-02-17 14:25:00,17.35,17.35,17.35,17.35,27412.0,15.9098,15.9098,15.9098,15.9098,27412.0
2017-02-17 14:30:00,17.35,17.35,17.34,17.34,15224.0,15.9098,15.9098,15.9006,15.9006,15224.0
2017-02-17 14:35:00,17.34,17.34,17.34,17.34,21176.0,15.9006,15.9006,15.9006,15.9006,21176.0
2017-02-17 14:40:00,17.34,17.34,17.34,17.34,6260.0,15.9006,15.9006,15.9006,15.9006,6260.0
2017-02-17 14:45:00,17.34,17.35,17.34,17.34,11380.0,15.9006,15.9098,15.9006,15.9006,11380.0
2017-02-17 14:50:00,17.35,17.35,17.34,17.34,24716.0,15.9098,15.9098,15.9006,15.9006,24716.0
2017-02-17 14:55:00,17.34,17.35,17.34,17.34,23592.0,15.9006,15.9098,15.9006,15.9006,23592.0
2017-02-17 15:00:00,17.34,17.35,17.33,17.33,40260.0,15.9006,15.9098,15.8915,15.8915,40260.0
2017-02-17 15:05:00,17.34,17.34,17.33,17.34,16508.0,15.9006,15.9006,15.8915,15.9006,16508.0
2017-02-17 15:10:00,17.34,17.34,17.33,17.34,41200.0,15.9006,15.9006,15.8915,15.9006,41200.0
2017-02-17 15:15:00,17.34,17.34,17.33,17.33,48912.0,15.9006,15.9006,15.8915,15.8915,48912.0
2017-02-17 15:20:00,17.33,17.34,17.32,17.33,63152.0,15.8915,15.9006,15.8823,15.8915,63152.0
2017-02-17 15:25:00,17.33,17.34,17.32,17.33,38104.0,15.8915,15.9006,15.8823,15.8915,38104.0
2017-02-17 15:30:00,17.34,17.35,17.34,17.34,97644.0,15.9006,15.9098,15.9006,15.9006,97644.0
2017-02-17 15:35:00,17.34,17.34,17.33,17.33,50480.0,15.9006,15.9006,15.8915,15.8915,50480.0
2017-02-17 15:40:00,17.34,17.34,17.33,17.34,50084.0,15.9006,15.9006,15.8915,15.9006,50084.0
2017-02-17 15:45:00,17.34,17.35,17.34,17.34,86424.0,15.9006,15.9098,15.9006,15.9006,86424.0
2017-02-17 15:50:00,17.34,17.34,17.33,17.33,94376.0,15.9006,15.9006,15.8915,15.8915,94376.0
2017-02-17 15:55:00,17.33,17.36,17.33,17.36,290468.0,15.8915,15.919,15.8915,15.919,290468.0
2017-02-21 09:30:00,17.35,17.38,17.33,17.38,104008.0,15.9098,15.9373,15.8915,15.9373,104008.0
2017-02-21 09:35:00,17.36,17.39,17.36,17.38,43464.0,15.919,15.9465,15.919,15.9373,43464.0
2017-02-21 09:40:00,17.38,17.4,17.36,17.39,31124.0,15.9373,15.9556,15.919,15.9465,31124.0
2017-02-21 09:45:00,17.4,17.42,17.39,17.39,51584.0,15.9556,15.974,15.9465,15.9465,51584.0
2017-02-21 09:50:00,17.4,17.41,17.39,17.41,24020.0,15.9556,15.9648,15.9465,15.9648,24020.0
2017-02-21 09:55:00,17.41,17.41,17.38,17.38,39704.0,15.9648,15.9648,15.9373,15.9373,39704.0
2017-02-21 10:00:00,17.38,17.38,17.37,17.37,30912.0,15.9373,15.9373,15.9281,15.9281,30912.0
2017-02-21 10:05:00,17.36,17.37,17.35,17.37,22016.0,15.919,15.9281,15.9098,15.9281,22016.0
2017-02-21 10:10:00,17.37,17.37,17.33,17.33,17600.0,15.9281,15.9281,15.8915,15.8915,17600.0
2017-02-21 10:15:00,17.34,17.35,17.33,17.34,38028.0,15.9006,15.9098,15.8915,15.9006,38028.0
2017-02-21 10:20:00,17.34,17.36,17.34,17.35,24084.0,15.9006,15.919,15.9006,15.9098,24084.0
2017-02-21 10:25:00,17.35,17.35,17.34,17.35,24340.0,15.9098,15.9098,15.9006,15.9098,24340.0
2017-02-21 10:30:00,17.35,17.35,17.33,17.34,19880.0,15.9098,15.9098,15.8915,15.9006,19880.0
2017-02-21 10:35:00,17.34,17.34,17.33,17.34,21376.0,15.9006,15.9006,15.8915,15.9006,21376.0
2017-02-21 10:40:00,17.34,17.36,17.34,17.36,55604.0,15.9006,15.919,15.9006,15.919,55604.0
2017-02-21 10:45:00,17.36,17.36,17.34,17.34,14420.0,15.919,15.919,15.9006,15.9006,14420.0
2017-02-21 10:50:00,17.35,17.35,17.32,17.34,30588.0,15.9098,15.9098,15.8823,15.9006,30588.0
2017-02-21 10:55:00,17.34,17.34,17.33,17.33,10812.0,15.9006,15.9006,15.8915,15.8915,10812.0
2017-02-21 11:00:00,17.33,17.33,17.32,17.33,20084.0,15.8915,15.8915,15.8823,15.8915,20084.0
2017-02-21 11:05:00,17.32,17.34,17.32,17.32,55060.0,15.8823,15.9006,15.8823,15.8823,55060.0
2017-02-21 11:10:00,17.32,17.33,17.31,17.33,22176.0,15.8823,15.8915,15.8731,15.8915,22176.0
2017-02-21 11:15:00,17.33,17.33,17.32,17.33,18704.0,15.8915,15.8915,15.8823,15.8915,18704.0
2017-02-21 11:20:00,17.33,17.33,17.31,17.31,19408.0,15.8915,15.8915,15.8731,15.8731,19408.0
2017-02-21 11:25:00,17.3,17.31,17.29,17.29,27776.0,15.8639,15.8731,15.8548,15.8548,27776.0
2017-02-21 11:30:00,17.3,17.31,17.29,17.31,12000.0,15.8639,15.8731,15.8548,15.8731,12000.0
2017-02-21 11:35:00,17.31,17.31,17.29,17.3,14400.0,15.8731,15.8731,15.8548,15.8639,14400.0
2017-02-21 11:40:00,17.3,17.31,17.3,17.31,6400.0,15.8639,15.8731,15.8639,15.8731,6400.0
2017-02-21 11:45:00,17.31,17.32,17.3,17.31,25880.0,15.8731,15.8823,15.8639,15.8731,25880.0
2017-02-21 11:50:00,17.31,17.33,17.3,17.32,22600.0,15.8731,15.8915,15.8639,15.8823,22600.0
2017-02-21 11:55:00,17.32,17.34,17.32,17.33,17024.0,15.8823,15.9006,15.8823,15.8915,17024.0
2017-02-21 12:00:00,17.33,17.34,17.32,17.33,28132.0,15.8915,15.9006,15.8823,15.8915,28132.0
2017-02-21 12:05:00,17.33,17.33,17.33,17.33,13480.0,15.8915,15.8915,15.8915,15.8915,13480.0
2017-02-21 12:10:00,17.33,17.34,17.32,17.33,21776.0,15.8915,15.9006,15.8823,15.8915,21776.0
2017-02-21 12:15:00,17.33,17.34,17.33,17.34,13696.0,15.8915,15.9006,15.8915,15.9006,13696.0
2017-02-21 12:20:00,17.34,17.34,17.33,17.33,11796.0,15.9006,15.9006,15.8915,15.8915,11796.0
2017-02-21 12:25:00,17.33,17.35,17.33,17.35,19988.0,15.8915,15.9098,15.8915,15.9098,19988.0
2017-02-21 12:30:00,17.35,17.37,17.35,17.37,15000.0,15.9098,15.9281,15.9098,15.9281,15000.0
2017-02-21 12:35:00,17.36,17.36,17.36,17.36,6800.0,15.919,15.919,15.919,15.919,6800.0
2017-02-21 12:40:00,17.36,17.36,17.35,17.35,12000.0,15.919,15.919,15.9098,15.9098,12000.0
2017-02-21 12:45:00,17.36,17.36,17.35,17.36,19928.0,15.919,15.919,15.9098,15.919,19928.0
2017-02-21 12:50:00,17.36,17.37,17.36,17.36,195304.0,15.919,15.9281,15.919,15.919,195304.0
2017-02-21 12:55:00,17.36,17.36,17.35,17.36,31976.0,15.919,15.919,15.9098,15.919,31976.0
2017-02-21 13:00:00,17.36,17.36,17.35,17.35,16000.0,15.919,15.919,15.9098,15.9098,16000.0
2017-02-21 13:05:00,17.35,17.37,17.34,17.37,36788.0,15.9098,15.9281,15.9006,15.9281,36788.0
2017-02-21 13:10:00,17.36,17.36,17.36,17.36,17916.0,15.919,15.919,15.919,15.919,17916.0
2017-02-21 13:15:00,17.36,17.38,17.36,17.37,13724.0,15.919,15.9373,15.919,15.9281,13724.0
2017-02-21 13:20:00,17.37,17.37,17.37,17.37,11800.0,15.9281,15.9281,15.9281,15.9281,11800.0
2017-02-21 13:25:00,17.37,17.39,17.37,17.38,25532.0,15.9281,15.9465,15.9281,15.9373,25532.0
2017-02-21 13:30:00,17.38,17.39,17.37,17.37,17040.0,15.9373,15.9465,15.9281,15.9281,17040.0
2017-02-21 13:35:00,17.37,17.38,17.36,17.36,27932.0,15.9281,15.9373,15.919,15.919,27932.0
2017-02-21 13:40:00,17.36,17.36,17.35,17.36,188000.0,15.919,15.919,15.9098,15.919,188000.0
2017-02-21 13:45:00,17.36,17.36,17.35,17.36,18040.0,15.919,15.919,15.9098,15.919,18040.0
2017-02-21 13:50:00,17.35,17.35,17.35,17.35,21372.0,15.9098,15.9098,15.9098,15.9098,21372.0
2017-02-21 13:55:00,17.35,17.36,17.35,17.35,22200.0,15.9098,15.919,15.9098,15.9098,22200.0
2017-02-21 14:00:00,17.35,17.35,17.34,17.35,20800.0,15.9098,15.9098,15.9006,15.9098,20800.0
2017-02-21 14:05:00,17.35,17.36,17.34,17.35,24476.0,15.9098,15.919,15.9006,15.9098,24476.0
2017-02-21 14:10:00,17.35,17.36,17.35,17.35,14676.0,15.9098,15.919,15.9098,15.9098,14676.0
2017-02-21 14:15:00,17.35,17.36,17.35,17.36,20320.0,15.9098,15.919,15.9098,15.919,20320.0
2017-02-21 14:20:00,17.36,17.37,17.36,17.36,29600.0,15.919,15.9281,15.919,15.919,29600.0
2017-02-21 14:25:00,17.36,17.36,17.36,17.36,15240.0,15.919,15.919,15.919,15.919,15240.0
2017-02-21 14:30:00,17.36,17.36,17.36,17.36,8720.0,15.919,15.919,15.919,15.919,8720.0
2017-02-21 14:35:00,17.36,17.37,17.36,17.37,26924.0,15.919,15.9281,15.919,15.9281,26924.0
2017-02-21 14:40:00,17.37,17.39,17.36,17.38,49004.0,15.9281,15.9465,15.919,15.9373,49004.0
2017-02-21 14:45:00,17.38,17.39,17.38,17.39,7200.0,15.9373,15.9465,15.9373,15.9465,7200.0
2017-02-21 14:50:00,17.39,17.39,17.38,17.39,16444.0,15.9465,15.9465,15.9373,15.9465,16444.0
2017-02-21 14:55:00,17.39,17.39,17.38,17.38,25292.0,15.9465,15.9465,15.9373,15.9373,25292.0
2017-02-21 15:00:00,17.38,17.39,17.38,17.39,23572.0,15.9373,15.9465,15.9373,15.9465,23572.0
2017-02-21 15:05:00,17.39,17.39,17.39,17.39,73072.0,15.9465,15.9465,15.9465,15.9465,73072.0
2017-02-21 15:10:00,17.39,17.4,17.38,17.4,30296.0,15.9465,15.9556,15.9373,15.9556,30296.0
2017-02-21 15:15:00,17.4,17.4,17.39,17.4,14820.0,15.9556,15.9556,15.9465,15.9556,14820.0
2017-02-21 15:20:00,17.4,17.4,17.39,17.4,16288.0,15.9556,15.9556,15.9465,15.9556,16288.0
2017-02-21 15:25:00,17.4,17.41,17.4,17.4,22356.0,15.9556,15.9648,15.9556,15.9556,22356.0
2017-02-21 15:30:00,17.4,17.41,17.4,17.4,34956.0,15.9556,15.9648,15.9556,15.9556,34956.0
2017-02-21 15:35:00,17.4,17.41,17.4,17.4,30352.0,15.9556,15.9648,15.9556,15.9556,30352.0
2017-02-21 15:40:00,17.4,17.41,17.4,17.4,37724.0,15.9556,15.9648,15.9556,15.9556,37724.0
2017-02-21 15:45:00,17.4,17.41,17.4,17.4,62540.0,15.9556,15.9648,15.9556,15.9556,62540.0
2017-02-21 15:50:00,17.4,17.41,17.4,17.41,70388.0,15.9556,15.9648,15.9556,15.9648,70388.0
2017-02-21 15:55:00,17.41,17.41,17.38,17.39,220048.0,15.9648,15.9648,15.9373,15.9465,220048.0
2017-02-22 09:30:00,17.39,17.44,17.39,17.43,103792.0,15.9465,15.9923,15.9465,15.9832,103792.0
2017-02-22 09:35:00,17.43,17.44,17.4,17.41,37156.0,15.9832,15.9923,15.9556,15.9648,37156.0
2017-02-22 09:40:00,17.41,17.42,17.38,17.41,21380.0,15.9648,15.974,15.9373,15.9648,21380.0
2017-02-22 09:45:00,17.41,17.45,17.41,17.45,13368.0,15.9648,16.0015,15.9648,16.0015,13368.0
2017-02-22 09:50:00,17.44,17.44,17.42,17.43,51332.0,15.9923,15.9923,15.974,15.9832,51332.0
2017-02-22 09:55:00,17.43,17.47,17.43,17.46,42100.0,15.9832,16.0198,15.9832,16.0107,42100.0
2017-02-22 10:00:00,17.46,17.47,17.46,17.46,25396.0,16.0107,16.0198,16.0107,16.0107,25396.0
2017-02-22 10:05:00,17.46,17.46,17.45,17.45,25676.0,16.0107,16.0107,16.0015,16.0015,25676.0
2017-02-22 10:10:00,17.45,17.45,17.44,17.45,22512.0,16.0015,16.0015,15.9923,16.0015,22512.0
2017-02-22 10:15:00,17.45,17.46,17.45,17.45,25004.0,16.0015,16.0107,16.0015,16.0015,25004.0
2017-02-22 10:20:00,17.45,17.47,17.44,17.47,35964.0,16.0015,16.0198,15.9923,16.0198,35964.0
2017-02-22 10:25:00,17.46,17.47,17.46,17.47,87952.0,16.0107,16.0198,16.0107,16.0198,87952.0
2017-02-22 10:30:00,17.47,17.47,17.46,17.47,30236.0,16.0198,16.0198,16.0107,16.0198,30236.0
2017-02-22 10:35:00,17.47,17.5,17.46,17.5,50024.0,16.0198,16.0473,16.0107,16.0473,50024.0
2017-02-22 10:40:00,17.49,17.49,17.48,17.48,13064.0,16.0382,16.0382,16.029,16.029,13064.0
2017-02-22 10:45:00,17.48,17.48,17.47,17.47,21600.0,16.029,16.029,16.0198,16.0198,21600.0
2017-02-22 10:50:00,17.47,17.47,17.46,17.46,13200.0,16.0198,16.0198,16.0107,16.0107,13200.0
2017-02-22 10:55:00,17.46,17.46,17.45,17.45,53376.0,16.0107,16.0107,16.0015,16.0015,53376.0
2017-02-22 11:00:00,17.45,17.45,17.43,17.43,15284.0,16.0015,16.0015,15.9832,15.9832,15284.0
2017-02-22 11:05:00,17.42,17.43,17.4,17.4,12680.0,15.974,15.9832,15.9556,15.9556,12680.0
2017-02-22 11:10:00,17.4,17.43,17.4,17.43,98148.0,15.9556,15.9832,15.9556,15.9832,98148.0
2017-02-22 11:15:00,17.42,17.43,17.41,17.41,18528.0,15.974,15.9832,15.9648,15.9648,18528.0
2017-02-22 11:20:00,17.42,17.42,17.39,17.4,20380.0,15.974,15.974,15.9465,15.9556,20380.0
2017-02-22 11:25:00,17.4,17.41,17.4,17.41,9448.0,15.9556,15.9648,15.9556,15.9648,9448.0
2017-02-22 11:30:00,17.41,17.41,17.4,17.41,10456.0,15.9648,15.9648,15.9556,15.9648,10456.0
2017-02-22 11:35:00,17.41,17.41,17.4,17.4,11020.0,15.9648,15.9648,15.9556,15.9556,11020.0
2017-02-22 11:40:00,17.4,17.4,17.39,17.4,19648.0,15.9556,15.9556,15.9465,15.9556,19648.0
2017-02-22 11:45:00,17.39,17.4,17.39,17.4,15428.0,15.9465,15.9556,15.9465,15.9556,15428.0
2017-02-22 11:50:00,17.4,17.4,17.4,17.4,8928.0,15.9556,15.9556,15.9556,15.9556,8928.0
2017-02-22 11:55:00,17.4,17.41,17.4,17.4,14056.0,15.9556,15.9648,15.9556,15.9556,14056.0
2017-02-22 12:00:00,17.4,17.41,17.4,17.41,12108.0,15.9556,15.9648,15.9556,15.9648,12108.0
2017-02-22 12:05:00,17.4,17.41,17.4,17.4,8400.0,15.9556,15.9648,15.9556,15.9556,8400.0
2017-02-22 12:10:00,17.41,17.41,17.4,17.41,10000.0,15.9648,15.9648,15.9556,15.9648,10000.0
2017-02-22 12:15:00,17.41,17.41,17.4,17.41,6400.0,15.9648,15.9648,15.9556,15.9648,6400.0
2017-02-22 12:20:00,17.41,17.41,17.41,17.41,3200.0,15.9648,15.9648,15.9648,15.9648,3200.0
2017-02-22 12:25:00,17.41,17.41,17.4,17.41,11528.0,15.9648,15.9648,15.9556,15.9648,11528.0
2017-02-22 12:30:00,17.4,17.41,17.4,17.41,11400.0,15.9556,15.9648,15.9556,15.9648,11400.0
2017-02-22 12:35:00,17.4,17.41,17.4,17.41,10424.0,15.9556,15.9648,15.9556,15.9648,10424.0
2017-02-22 12:40:00,17.41,17.42,17.41,17.42,15408.0,15.9648,15.974,15.9648,15.974,15408.0
2017-02-22 12:45:00,17.42,17.42,17.42,17.42,10004.0,15.974,15.974,15.974,15.974,10004.0
2017-02-22 12:50:00,17.42,17.42,17.42,17.42,12516.0,15.974,15.974,15.974,15.974,12516.0
2017-02-22 12:55:00,17.42,17.42,17.41,17.42,2800.0,15.974,15.974,15.9648,15.974,2800.0
2017-02-22 13:00:00,17.42,17.42,17.42,17.42,14440.0,15.974,15.974,15.974,15.974,14440.0
2017-02-22 13:05:00,17.42,17.43,17.42,17.42,13420.0,15.974,15.9832,15.974,15.974,13420.0
2017-02-22 13:10:00,17.42,17.43,17.42,17.43,22016.0,15.974,15.9832,15.974,15.9832,22016.0
2017-02-22 13:15:00,17.43,17.43,17.42,17.43,11200.0,15.9832,15.9832,15.974,15.9832,11200.0
2017-02-22 13:20:00,17.43,17.43,17.43,17.43,5680.0,15.9832,15.9832,15.9832,15.9832,5680.0
2017-02-22 13:25:00,17.43,17.44,17.43,17.44,15388.0,15.9832,15.9923,15.9832,15.9923,15388.0
2017-02-22 13:30:00,17.44,17.45,17.44,17.45,12436.0,15.9923,16.0015,15.9923,16.0015,12436.0
2017-02-22 13:35:00,17.44,17.45,17.44,17.44,2400.0,15.9923,16.0015,15.9923,15.9923,2400.0
2017-02-22 13:40:00,17.44,17.45,17.44,17.44,10492.0,15.9923,16.0015,15.9923,15.9923,10492.0
2017-02-22 13:45:00,17.44,17.44,17.43,17.44,19496.0,15.9923,15.9923,15.9832,15.9923,19496.0
2017-02-22 13:50:00,17.44,17.45,17.44,17.45,11600.0,15.9923,16.0015,15.9923,16.0015,11600.0
2017-02-22 13:55:00,17.45,17.45,17.44,17.45,12984.0,16.0015,16.0015,15.9923,16.0015,12984.0
2017-02-22 14:00:00,17.45,17.45,17.44,17.45,11848.0,16.0015,16.0015,15.9923,16.0015,11848.0
2017-02-22 14:05:00,17.45,17.45,17.43,17.43,8632.0,16.0015,16.0015,15.9832,15.9832,8632.0
2017-02-22 14:10:00,17.43,17.43,17.42,17.42,9992.0,15.9832,15.9832,15.974,15.974,9992.0
2017-02-22 14:15:00,17.42,17.43,17.42,17.43,16008.0,15.974,15.9832,15.974,15.9832,16008.0
2017-02-22 14:20:00,17.43,17.43,17.43,17.43,18508.0,15.9832,15.9832,15.9832,15.9832,18508.0
2017-02-22 14:25:00,17.43,17.44,17.43,17.44,21208.0,15.9832,15.9923,15.9832,15.9923,21208.0
2017-02-22 14:30:00,17.44,17.44,17.43,17.43,19848.0,15.9923,15.9923,15.9832,15.9832,19848.0
2017-02-22 14:35:00,17.43,17.45,17.43,17.44,21028.0,15.9832,16.0015,15.9832,15.9923,21028.0
2017-02-22 14:40:00,17.44,17.45,17.44,17.45,9304.0,15.9923,16.0015,15.9923,16.0015,9304.0
2017-02-22 14:45:00,17.44,17.45,17.44,17.44,10000.0,15.9923,16.0015,15.9923,15.9923,10000.0
2017-02-22 14:50:00,17.44,17.45,17.44,17.45,14336.0,15.9923,16.0015,15.9923,16.0015,14336.0
2017-02-22 14:55:00,17.44,17.45,17.44,17.44,14992.0,15.9923,16.0015,15.9923,15.9923,14992.0
2017-02-22 15:00:00,17.44,17.44,17.43,17.44,14708.0,15.9923,15.9923,15.9832,15.9923,14708.0
2017-02-22 15:05:00,17.44,17.45,17.44,17.44,24472.0,15.9923,16.0015,15.9923,15.9923,24472.0
2017-02-22 15:10:00,17.44,17.45,17.44,17.45,12136.0,15.9923,16.0015,15.9923,16.0015,12136.0
2017-02-22 15:15:00,17.45,17.45,17.45,17.45,19060.0,16.0015,16.0015,16.0015,16.0015,19060.0
2017-02-22 15:20:00,17.45,17.46,17.45,17.46,38760.0,16.0015,16.0107,16.0015,16.0107,38760.0
2017-02-22 15:25:00,17.46,17.46,17.45,17.46,57064.0,16.0107,16.0107,16.0015,16.0107,57064.0
2017-02-22 15:30:00,17.46,17.47,17.46,17.47,89852.0,16.0107,16.0198,16.0107,16.0198,89852.0
2017-02-22 15:35:00,17.47,17.47,17.46,17.46,112992.0,16.0198,16.0198,16.0107,16.0107,112992.0
2017-02-22 15:40:00,17.47,17.47,17.46,17.46,73156.0,16.0198,16.0198,16.0107,16.0107,73156.0
2017-02-22 15:45:00,17.46,17.46,17.45,17.46,57232.0,16.0107,16.0107,16.0015,16.0107,57232.0
2017-02-22 15:50:00,17.46,17.48,17.46,17.48,103084.0,16.0107,16.029,16.0107,16.029,103084.0
2017-02-22 15:55:00,17.48,17.48,17.45,17.46,192448.0,16.029,16.029,16.0015,16.0107,192448.0
2017-02-23 09:30:00,17.5,17.5,17.45,17.48,79272.0,16.0473,16.0473,16.0015,16.029,79272.0
2017-02-23 09:35:00,17.49,17.49,17.47,17.48,14000.0,16.0382,16.0382,16.0198,16.029,14000.0
2017-02-23 09:40:00,17.49,17.49,17.46,17.47,25460.0,16.0382,16.0382,16.0107,16.0198,25460.0
2017-02-23 09:45:00,17.47,17.48,17.47,17.48,29112.0,16.0198,16.029,16.0198,16.029,29112.0
2017-02-23 09:50:00,17.48,17.49,17.46,17.46,25744.0,16.029,16.0382,16.0107,16.0107,25744.0
2017-02-23 09:55:00,17.46,17.48,17.46,17.48,33040.0,16.0107,16.029,16.0107,16.029,33040.0
2017-02-23 10:00:00,17.47,17.48,17.46,17.46,452432.0,16.0198,16.029,16.0107,16.0107,452432.0
2017-02-23 10:05:00,17.46,17.46,17.4,17.4,51404.0,16.0107,16.0107,15.9556,15.9556,51404.0
2017-02-23 10:10:00,17.4,17.4,17.36,17.36,49428.0,15.9556,15.9556,15.919,15.919,49428.0
2017-02-23 10:15:00,17.36,17.4,17.36,17.4,32836.0,15.919,15.9556,15.919,15.9556,32836.0
2017-02-23 10:20:00,17.4,17.41,17.38,17.38,24204.0,15.9556,15.9648,15.9373,15.9373,24204.0
2017-02-23 10:25:00,17.38,17.4,17.37,17.39,87244.0,15.9373,15.9556,15.9281,15.9465,87244.0
2017-02-23 10:30:00,17.39,17.41,17.39,17.4,21952.0,15.9465,15.9648,15.9465,15.9556,21952.0
2017-02-23 10:35:00,17.4,17.4,17.38,17.38,17340.0,15.9556,15.9556,15.9373,15.9373,17340.0
2017-02-23 10:40:00,17.38,17.38,17.36,17.36,14268.0,15.9373,15.9373,15.919,15.919,14268.0
2017-02-23 10:45:00,17.36,17.36,17.35,17.35,33964.0,15.919,15.919,15.9098,15.9098,33964.0
2017-02-23 10:50:00,17.35,17.36,17.35,17.35,34596.0,15.9098,15.919,15.9098,15.9098,34596.0
2017-02-23 10:55:00,17.35,17.35,17.33,17.33,36092.0,15.9098,15.9098,15.8915,15.8915,36092.0
2017-02-23 11:00:00,17.34,17.35,17.32,17.33,56292.0,15.9006,15.9098,15.8823,15.8915,56292.0
2017-02-23 11:05:00,17.33,17.35,17.32,17.33,58388.0,15.8915,15.9098,15.8823,15.8915,58388.0
2017-02-23 11:10:00,17.33,17.33,17.31,17.33,37492.0,15.8915,15.8915,15.8731,15.8915,37492.0
2017-02-23 11:15:00,17.32,17.34,17.32,17.32,30116.0,15.8823,15.9006,15.8823,15.8823,30116.0
2017-02-23 11:20:00,17.32,17.33,17.31,17.32,29756.0,15.8823,15.8915,15.8731,15.8823,29756.0
2017-02-23 11:25:00,17.31,17.31,17.3,17.31,19356.0,15.8731,15.8731,15.8639,15.8731,19356.0
2017-02-23 11:30:00,17.31,17.34,17.31,17.34,23604.0,15.8731,15.9006,15.8731,15.9006,23604.0
2017-02-23 11:35:00,17.34,17.34,17.33,17.34,162340.0,15.9006,15.9006,15.8915,15.9006,162340.0
2017-02-23 11:40:00,17.34,17.36,17.34,17.35,32208.0,15.9006,15.919,15.9006,15.9098,32208.0
2017-02-23 11:45:00,17.35,17.36,17.34,17.36,26264.0,15.9098,15.919,15.9006,15.919,26264.0
2017-02-23 11:50:00,17.36,17.37,17.35,17.36,159888.0,15.919,15.9281,15.9098,15.919,159888.0
2017-02-23 11:55:00,17.36,17.37,17.35,17.35,20400.0,15.919,15.9281,15.9098,15.9098,20400.0
2017-02-23 12:00:00,17.35,17.37,17.35,17.36,56960.0,15.9098,15.9281,15.9098,15.919,56960.0
2017-02-23 12:05:00,17.37,17.37,17.36,17.36,16852.0,15.9281,15.9281,15.919,15.919,16852.0
2017-02-23 12:10:00,17.35,17.36,17.35,17.36,15200.0,15.9098,15.919,15.9098,15.919,15200.0
2017-02-23 12:15:00,17.37,17.39,17.37,17.39,15200.0,15.9281,15.9465,15.9281,15.9465,15200.0
2017-02-23 12:20:00,17.39,17.39,17.39,17.39,18840.0,15.9465,15.9465,15.9465,15.9465,18840.0
2017-02-23 12:25:00,17.39,17.4,17.39,17.39,18692.0,15.9465,15.9556,15.9465,15.9465,18692.0
2017-02-23 12:30:00,17.39,17.39,17.38,17.39,17784.0,15.9465,15.9465,15.9373,15.9465,17784.0
2017-02-23 12:35:00,17.39,17.4,17.39,17.39,11244.0,15.9465,15.9556,15.9465,15.9465,11244.0
2017-02-23 12:40:00,17.39,17.4,17.39,17.39,104512.0,15.9465,15.9556,15.9465,15.9465,104512.0
2017-02-23 12:45:00,17.4,17.4,17.39,17.39,14540.0,15.9556,15.9556,15.9465,15.9465,14540.0
2017-02-23 12:50:00,17.39,17.41,17.39,17.41,31068.0,15.9465,15.9648,15.9465,15.9648,31068.0
2017-02-23 12:55:00,17.41,17.41,17.4,17.41,41952.0,15.9648,15.9648,15.9556,15.9648,41952.0
2017-02-23 13:00:00,17.41,17.42,17.4,17.41,56064.0,15.9648,15.974,15.9556,15.9648,56064.0
2017-02-23 13:05:00,17.41,17.41,17.4,17.41,34036.0,15.9648,15.9648,15.9556,15.9648,34036.0
2017-02-23 13:10:00,17.41,17.41,17.4,17.41,27020.0,15.9648,15.9648,15.9556,15.9648,27020.0
2017-02-23 13:15:00,17.4,17.41,17.4,17.41,68300.0,15.9556,15.9648,15.9556,15.9648,68300.0
2017-02-23 13:20:00,17.41,17.42,17.37,17.37,50400.0,15.9648,15.974,15.9281,15.9281,50400.0
2017-02-23 13:25:00,17.38,17.38,17.36,17.36,20564.0,15.9373,15.9373,15.919,15.919,20564.0
2017-02-23 13:30:00,17.36,17.36,17.35,17.35,22772.0,15.919,15.919,15.9098,15.9098,22772.0
2017-02-23 13:35:00,17.36,17.37,17.35,17.36,27872.0,15.919,15.9281,15.9098,15.919,27872.0
2017-02-23 13:40:00,17.36,17.36,17.35,17.36,13120.0,15.919,15.919,15.9098,15.919,13120.0
2017-02-23 13:45:00,17.36,17.36,17.36,17.36,11836.0,15.919,15.919,15.919,15.919,11836.0
2017-02-23 13:50:00,17.36,17.38,17.36,17.38,22052.0,15.919,15.9373,15.919,15.9373,22052.0
2017-02-23 13:55:00,17.37,17.38,17.37,17.37,15628.0,15.9281,15.9373,15.9281,15.9281,15628.0
2017-02-23 14:00:00,17.38,17.38,17.36,17.37,125052.0,15.9373,15.9373,15.919,15.9281,125052.0
2017-02-23 14:05:00,17.38,17.41,17.38,17.4,116816.0,15.9373,15.9648,15.9373,15.9556,116816.0
2017-02-23 14:10:00,17.4,17.42,17.4,17.41,77048.0,15.9556,15.974,15.9556,15.9648,77048.0
2017-02-23 14:15:00,17.41,17.45,17.41,17.44,280116.0,15.9648,16.0015,15.9648,15.9923,280116.0
2017-02-23 14:20:00,17.43,17.45,17.43,17.45,166492.0,15.9832,16.0015,15.9832,16.0015,166492.0
2017-02-23 14:25:00,17.45,17.47,17.45,17.46,231196.0,16.0015,16.0198,16.0015,16.0107,231196.0
2017-02-23 14:30:00,17.46,17.46,17.44,17.45,731280.0,16.0107,16.0107,15.9923,16.0015,731280.0
2017-02-23 14:35:00,17.45,17.46,17.45,17.46,120036.0,16.0015,16.0107,16.0015,16.0107,120036.0
2017-02-23 14:40:00,17.46,17.49,17.46,17.47,272196.0,16.0107,16.0382,16.0107,16.0198,272196.0
2017-02-23 14:45:00,17.47,17.49,17.47,17.49,260088.0,16.0198,16.0382,16.0198,16.0382,260088.0
2017-02-23 14:50:00,17.49,17.5,17.48,17.49,310036.0,16.0382,16.0473,16.029,16.0382,310036.0
2017-02-23 14:55:00,17.49,17.52,17.49,17.51,323472.0,16.0382,16.0657,16.0382,16.0565,323472.0
2017-02-23 15:00:00,17.51,17.55,17.5,17.53,518984.0,16.0565,16.0932,16.0473,16.0749,518984.0
2017-02-23 15:05:00,17.54,17.54,17.52,17.54,484940.0,16.084,16.084,16.0657,16.084,484940.0
2017-02-23 15:10:00,17.54,17.56,17.49,17.5,553052.0,16.084,16.1024,16.0382,16.0473,553052.0
2017-02-23 15:15:00,17.5,17.52,17.5,17.51,63324.0,16.0473,16.0657,16.0473,16.0565,63324.0
2017-02-23 15:20:00,17.51,17.53,17.51,17.52,94284.0,16.0565,16.0749,16.0565,16.0657,94284.0
2017-02-23 15:25:00,17.52,17.53,17.5,17.5,71300.0,16.0657,16.0749,16.0473,16.0473,71300.0
2017-02-23 15:30:00,17.5,17.51,17.48,17.5,121560.0,16.0473,16.0565,16.029,16.0473,121560.0
2017-02-23 15:35:00,17.5,17.5,17.48,17.49,100128.0,16.0473,16.0473,16.029,16.0382,100128.0
2017-02-23 15:40:00,17.49,17.49,17.47,17.48,125396.0,16.0382,16.0382,16.0198,16.029,125396.0
2017-02-23 15:45:00,17.48,17.49,17.48,17.49,176156.0,16.029,16.0382,16.029,16.0382,176156.0
2017-02-23 15:50:00,17.49,17.53,17.49,17.5,766612.0,16.0382,16.0749,16.0382,16.0473,766612.0
2017-02-23 15:55:00,17.5,17.5,17.48,17.49,271596.0,16.0473,16.0473,16.029,16.0382,271596.0
2017-02-24 09:30:00,17.39,17.41,17.35,17.39,95320.0,15.9465,15.9648,15.9098,15.9465,95320.0
2017-02-24 09:35:00,17.39,17.43,17.37,17.4,288324.0,15.9465,15.9832,15.9281,15.9556,288324.0
2017-02-24 09:40:00,17.4,17.43,17.39,17.41,36452.0,15.9556,15.9832,15.9465,15.9648,36452.0
2017-02-24 09:45:00,17.41,17.43,17.39,17.39,77620.0,15.9648,15.9832,15.9465,15.9465,77620.0
2017-02-24 09:50:00,17.4,17.42,17.39,17.41,43700.0,15.9556,15.974,15.9465,15.9648,43700.0
2017-02-24 09:55:00,17.42,17.44,17.41,17.43,40532.0,15.974,15.9923,15.9648,15.9832,40532.0
2017-02-24 10:00:00,17.43,17.45,17.41,17.43,37700.0,15.9832,16.0015,15.9648,15.9832,37700.0
2017-02-24 10:05:00,17.42,17.42,17.38,17.4,47328.0,15.974,15.974,15.9373,15.9556,47328.0
2017-02-24 10:10:00,17.4,17.4,17.36,17.37,36920.0,15.9556,15.9556,15.919,15.9281,36920.0
2017-02-24 10:15:00,17.37,17.38,17.36,17.37,39788.0,15.9281,15.9373,15.919,15.9281,39788.0
2017-02-24 10:20:00,17.37,17.38,17.37,17.38,31388.0,15.9281,15.9373,15.9281,15.9373,31388.0
2017-02-24 10:25:00,17.38,17.39,17.37,17.39,39732.0,15.9373,15.9465,15.9281,15.9465,39732.0
2017-02-24 10:30:00,17.39,17.41,17.39,17.41,32168.0,15.9465,15.9648,15.9465,15.9648,32168.0
2017-02-24 10:35:00,17.41,17.41,17.4,17.41,39504.0,15.9648,15.9648,15.9556,15.9648,39504.0
2017-02-24 10:40:00,17.41,17.42,17.41,17.42,65808.0,15.9648,15.974,15.9648,15.974,65808.0
2017-02-24 10:45:00,17.42,17.42,17.41,17.41,99280.0,15.974,15.974,15.9648,15.9648,99280.0
2017-02-24 10:50:00,17.42,17.43,17.42,17.42,30756.0,15.974,15.9832,15.974,15.974,30756.0
2017-02-24 10:55:00,17.42,17.44,17.42,17.44,25796.0,15.974,15.9923,15.974,15.9923,25796.0
2017-02-24 11:00:00,17.44,17.44,17.43,17.44,36180.0,15.9923,15.9923,15.9832,15.9923,36180.0
2017-02-24 11:05:00,17.44,17.45,17.43,17.44,30804.0,15.9923,16.0015,15.9832,15.9923,30804.0
2017-02-24 11:10:00,17.43,17.45,17.43,17.43,40628.0,15.9832,16.0015,15.9832,15.9832,40628.0
2017-02-24 11:15:00,17.43,17.44,17.43,17.43,31124.0,15.9832,15.9923,15.9832,15.9832,31124.0
2017-02-24 11:20:00,17.44,17.44,17.43,17.43,35496.0,15.9923,15.9923,15.9832,15.9832,35496.0
2017-02-24 11:25:00,17.43,17.44,17.43,17.44,30256.0,15.9832,15.9923,15.9832,15.9923,30256.0
2017-02-24 11:30:00,17.44,17.44,17.43,17.43,18644.0,15.9923,15.9923,15.9832,15.9832,18644.0
2017-02-24 11:35:00,17.43,17.43,17.42,17.43,28204.0,15.9832,15.9832,15.974,15.9832,28204.0
2017-02-24 11:40:00,17.43,17.43,17.42,17.43,22840.0,15.9832,15.9832,15.974,15.9832,22840.0
2017-02-24 11:45:00,17.43,17.47,17.43,17.46,40548.0,15.9832,16.0198,15.9832,16.0107,40548.0
2017-02-24 11:50:00,17.46,17.46,17.46,17.46,12716.0,16.0107,16.0107,16.0107,16.0107,12716.0
2017-02-24 11:55:00,17.46,17.46,17.43,17.44,26116.0,16.0107,16.0107,15.9832,15.9923,26116.0
2017-02-24 12:00:00,17.44,17.46,17.44,17.45,18552.0,15.9923,16.0107,15.9923,16.0015,18552.0
2017-02-24 12:05:00,17.45,17.48,17.44,17.48,118900.0,16.0015,16.029,15.9923,16.029,118900.0
2017-02-24 12:10:00,17.48,17.48,17.45,17.46,181392.0,16.029,16.029,16.0015,16.0107,181392.0
2017-02-24 12:15:00,17.46,17.48,17.46,17.48,31684.0,16.0107,16.029,16.0107,16.029,31684.0
2017-02-24 12:20:00,17.48,17.49,17.48,17.48,38000.0,16.029,16.0382,16.029,16.029,38000.0
2017-02-24 12:25:00,17.48,17.5,17.48,17.49,63176.0,16.029,16.0473,16.029,16.0382,63176.0
2017-02-24 12:30:00,17.49,17.51,17.49,17.49,41700.0,16.0382,16.0565,16.0382,16.0382,41700.0
2017-02-24 12:35:00,17.49,17.51,17.49,17.5,27056.0,16.0382,16.0565,16.0382,16.0473,27056.0
2017-02-24 12:40:00,17.49,17.5,17.49,17.5,47428.0,16.0382,16.0473,16.0382,16.0473,47428.0
2017-02-24 12:45:00,17.49,17.5,17.48,17.49,34428.0,16.0382,16.0473,16.029,16.0382,34428.0
2017-02-24 12:50:00,17.49,17.49,17.48,17.48,28956.0,16.0382,16.0382,16.029,16.029,28956.0
2017-02-24 12:55:00,17.48,17.5,17.48,17.49,10692.0,16.029,16.0473,16.029,16.0382,10692.0
2017-02-24 13:00:00,17.49,17.49,17.48,17.48,14848.0,16.0382,16.0382,16.029,16.029,14848.0
2017-02-24 13:05:00,17.48,17.48,17.48,17.48,18400.0,16.029,16.029,16.029,16.029,18400.0
2017-02-24 13:10:00,17.48,17.49,17.48,17.49,49564.0,16.029,16.0382,16.029,16.0382,49564.0
2017-02-24 13:15:00,17.48,17.49,17.48,17.49,32152.0,16.029,16.0382,16.029,16.0382,32152.0
2017-02-24 13:20:00,17.49,17.49,17.48,17.48,32136.0,16.0382,16.0382,16.029,16.029,32136.0
2017-02-24 13:25:00,17.49,17.49,17.49,17.49,77420.0,16.0382,16.0382,16.0382,16.0382,77420.0
2017-02-24 13:30:00,17.49,17.49,17.49,17.49,23888.0,16.0382,16.0382,16.0382,16.0382,23888.0
2017-02-24 13:35:00,17.49,17.5,17.49,17.49,56216.0,16.0382,16.0473,16.0382,16.0382,56216.0
2017-02-24 13:40:00,17.49,17.5,17.49,17.49,32644.0,16.0382,16.0473,16.0382,16.0382,32644.0
2017-02-24 13:45:00,17.49,17.5,17.49,17.5,31012.0,16.0382,16.0473,16.0382,16.0473,31012.0
2017-02-24 13:50:00,17.49,17.5,17.49,17.5,26148.0,16.0382,16.0473,16.0382,16.0473,26148.0
2017-02-24 13:55:00,17.5,17.51,17.5,17.5,36652.0,16.0473,16.0565,16.0473,16.0473,36652.0
2017-02-24 14:00:00,17.5,17.51,17.49,17.49,26008.0,16.0473,16.0565,16.0382,16.0382,26008.0
2017-02-24 14:05:00,17.49,17.5,17.49,17.49,31548.0,16.0382,16.0473,16.0382,16.0382,31548.0
2017-02-24 14:10:00,17.49,17.5,17.49,17.49,78012.0,16.0382,16.0473,16.0382,16.0382,78012.0
2017-02-24 14:15:00,17.49,17.5,17.49,17.5,106060.0,16.0382,16.0473,16.0382,16.0473,106060.0
2017-02-24 14:20:00,17.5,17.51,17.49,17.5,48460.0,16.0473,16.0565,16.0382,16.0473,48460.0
2017-02-24 14:25:00,17.49,17.49,17.48,17.49,67868.0,16.0382,16.0382,16.029,16.0382,67868.0
2017-02-24 14:30:00,17.49,17.5,17.48,17.49,22400.0,16.0382,16.0473,16.029,16.0382,22400.0
2017-02-24 14:35:00,17.49,17.49,17.48,17.49,39792.0,16.0382,16.0382,16.029,16.0382,39792.0
2017-02-24 14:40:00,17.49,17.5,17.49,17.5,41688.0,16.0382,16.0473,16.0382,16.0473,41688.0
2017-02-24 14:45:00,17.5,17.51,17.5,17.51,48368.0,16.0473,16.0565,16.0473,16.0565,48368.0
2017-02-24 14:50:00,17.5,17.53,17.5,17.53,54484.0,16.0473,16.0749,16.0473,16.0749,54484.0
2017-02-24 14:55:00,17.53,17.53,17.49,17.49,29320.0,16.0749,16.0749,16.0382,16.0382,29320.0
2017-02-24 15:00:00,17.5,17.51,17.5,17.51,46932.0,16.0473,16.0565,16.0473,16.0565,46932.0
2017-02-24 15:05:00,17.5,17.52,17.5,17.52,46396.0,16.0473,16.0657,16.0473,16.0657,46396.0
2017-02-24 15:10:00,17.52,17.52,17.51,17.51,22856.0,16.0657,16.0657,16.0565,16.0565,22856.0
2017-02-24 15:15:00,17.51,17.53,17.51,17.52,65212.0,16.0565,16.0749,16.0565,16.0657,65212.0
2017-02-24 15:20:00,17.52,17.55,17.52,17.55,81216.0,16.0657,16.0932,16.0657,16.0932,81216.0
2017-02-24 15:25:00,17.55,17.55,17.54,17.55,53180.0,16.0932,16.0932,16.084,16.0932,53180.0
2017-02-24 15:30:00,17.54,17.56,17.54,17.55,60320.0,16.084,16.1024,16.084,16.0932,60320.0
2017-02-24 15:35:00,17.55,17.56,17.54,17.54,65220.0,16.0932,16.1024,16.084,16.084,65220.0
2017-02-24 15:40:00,17.54,17.55,17.53,17.54,99588.0,16.084,16.0932,16.0749,16.084,99588.0
2017-02-24 15:45:00,17.54,17.55,17.53,17.54,153924.0,16.084,16.0932,16.0749,16.084,153924.0
2017-02-24 15:50:00,17.54,17.55,17.53,17.54,231664.0,16.084,16.0932,16.0749,16.084,231664.0
2017-02-24 15:55:00,17.54,17.55,17.53,17.55,218296.0,16.084,16.0932,16.0749,16.0932,218296.0
2017-02-27 09:30:00,17.5,17.57,17.48,17.51,130636.0,16.0473,16.1115,16.029,16.0565,130636.0
2017-02-27 09:35:00,17.5,17.51,17.48,17.48,7000.0,16.0473,16.0565,16.029,16.029,7000.0
2017-02-27 09:40:00,17.47,17.48,17.43,17.43,20184.0,16.0198,16.029,15.9832,15.9832,20184.0
2017-02-27 09:45:00,17.43,17.48,17.43,17.48,34528.0,15.9832,16.029,15.9832,16.029,34528.0
2017-02-27 09:50:00,17.47,17.51,17.47,17.5,157060.0,16.0198,16.0565,16.0198,16.0473,157060.0
2017-02-27 09:55:00,17.5,17.56,17.49,17.55,104648.0,16.0473,16.1024,16.0382,16.0932,104648.0
2017-02-27 10:00:00,17.54,17.55,17.51,17.55,51164.0,16.084,16.0932,16.0565,16.0932,51164.0
2017-02-27 10:05:00,17.54,17.56,17.53,17.56,52356.0,16.084,16.1024,16.0749,16.1024,52356.0
2017-02-27 10:10:00,17.56,17.57,17.48,17.48,282612.0,16.1024,16.1115,16.029,16.029,282612.0
2017-02-27 10:15:00,17.48,17.48,17.44,17.44,18800.0,16.029,16.029,15.9923,15.9923,18800.0
2017-02-27 10:20:00,17.44,17.47,17.44,17.45,35184.0,15.9923,16.0198,15.9923,16.0015,35184.0
2017-02-27 10:25:00,17.45,17.47,17.45,17.47,13612.0,16.0015,16.0198,16.0015,16.0198,13612.0
2017-02-27 10:30:00,17.48,17.48,17.46,17.46,19200.0,16.029,16.029,16.0107,16.0107,19200.0
2017-02-27 10:35:00,17.46,17.48,17.46,17.47,16136.0,16.0107,16.029,16.0107,16.0198,16136.0
2017-02-27 10:40:00,17.48,17.48,17.45,17.45,64792.0,16.029,16.029,16.0015,16.0015,64792.0
2017-02-27 10:45:00,17.44,17.46,17.44,17.45,36756.0,15.9923,16.0107,15.9923,16.0015,36756.0
2017-02-27 10:50:00,17.45,17.45,17.44,17.45,41528.0,16.0015,16.0015,15.9923,16.0015,41528.0
2017-02-27 10:55:00,17.45,17.45,17.41,17.41,43372.0,16.0015,16.0015,15.9648,15.9648,43372.0
2017-02-27 11:00:00,17.41,17.42,17.41,17.41,53264.0,15.9648,15.974,15.9648,15.9648,53264.0
2017-02-27 11:05:00,17.41,17.42,17.41,17.41,12000.0,15.9648,15.974,15.9648,15.9648,12000.0
2017-02-27 11:10:00,17.41,17.42,17.4,17.41,27024.0,15.9648,15.974,15.9556,15.9648,27024.0
2017-02-27 11:15:00,17.41,17.42,17.4,17.41,34104.0,15.9648,15.974,15.9556,15.9648,34104.0
2017-02-27 11:20:00,17.42,17.42,17.41,17.41,12400.0,15.974,15.974,15.9648,15.9648,12400.0
2017-02-27 11:25:00,17.41,17.41,17.39,17.4,40420.0,15.9648,15.9648,15.9465,15.9556,40420.0
2017-02-27 11:30:00,17.4,17.41,17.4,17.41,21460.0,15.9556,15.9648,15.9556,15.9648,21460.0
2017-02-27 11:35:00,17.41,17.41,17.39,17.4,15776.0,15.9648,15.9648,15.9465,15.9556,15776.0
2017-02-27 11:40:00,17.39,17.4,17.39,17.39,17892.0,15.9465,15.9556,15.9465,15.9465,17892.0
2017-02-27 11:45:00,17.39,17.39,17.36,17.36,51932.0,15.9465,15.9465,15.919,15.919,51932.0
2017-02-27 11:50:00,17.37,17.37,17.36,17.36,41384.0,15.9281,15.9281,15.919,15.919,41384.0
2017-02-27 11:55:00,17.36,17.37,17.36,17.36,13700.0,15.919,15.9281,15.919,15.919,13700.0
2017-02-27 12:00:00,17.36,17.37,17.36,17.36,40756.0,15.919,15.9281,15.919,15.919,40756.0
2017-02-27 12:05:00,17.36,17.37,17.36,17.36,50948.0,15.919,15.9281,15.919,15.919,50948.0
2017-02-27 12:10:00,17.36,17.38,17.36,17.37,64968.0,15.919,15.9373,15.919,15.9281,64968.0
2017-02-27 12:15:00,17.37,17.37,17.36,17.37,26672.0,15.9281,15.9281,15.919,15.9281,26672.0
2017-02-27 12:20:00,17.36,17.37,17.36,17.37,20000.0,15.919,15.9281,15.919,15.9281,20000.0
2017-02-27 12:25:00,17.37,17.37,17.36,17.36,16096.0,15.9281,15.9281,15.919,15.919,16096.0
2017-02-27 12:30:00,17.36,17.36,17.36,17.36,17884.0,15.919,15.919,15.919,15.919,17884.0
2017-02-27 12:35:00,17.36,17.37,17.36,17.36,16668.0,15.919,15.9281,15.919,15.919,16668.0
2017-02-27 12:40:00,17.36,17.37,17.36,17.36,8696.0,15.919,15.9281,15.919,15.919,8696.0
2017-02-27 12:45:00,17.36,17.37,17.36,17.36,40648.0,15.919,15.9281,15.919,15.919,40648.0
2017-02-27 12:50:00,17.36,17.38,17.36,17.38,15008.0,15.919,15.9373,15.919,15.9373,15008.0
2017-02-27 12:55:00,17.38,17.38,17.36,17.36,17164.0,15.9373,15.9373,15.919,15.919,17164.0
2017-02-27 13:00:00,17.36,17.37,17.36,17.36,26512.0,15.919,15.9281,15.919,15.919,26512.0
2017-02-27 13:05:00,17.36,17.36,17.36,17.36,16152.0,15.919,15.919,15.919,15.919,16152.0
2017-02-27 13:10:00,17.36,17.36,17.36,17.36,28888.0,15.919,15.919,15.919,15.919,28888.0
2017-02-27 13:15:00,17.36,17.37,17.36,17.36,14820.0,15.919,15.9281,15.919,15.919,14820.0
2017-02-27 13:20:00,17.36,17.36,17.36,17.36,32712.0,15.919,15.919,15.919,15.919,32712.0
2017-02-27 13:25:00,17.36,17.36,17.36,17.36,62552.0,15.919,15.919,15.919,15.919,62552.0
2017-02-27 13:30:00,17.36,17.36,17.36,17.36,35720.0,15.919,15.919,15.919,15.919,35720.0
2017-02-27 13:35:00,17.36,17.36,17.36,17.36,37152.0,15.919,15.919,15.919,15.919,37152.0
2017-02-27 13:40:00,17.36,17.36,17.36,17.36,122080.0,15.919,15.919,15.919,15.919,122080.0
2017-02-27 13:45:00,17.36,17.36,17.35,17.35,28864.0,15.919,15.919,15.9098,15.9098,28864.0
2017-02-27 13:50:00,17.35,17.36,17.35,17.36,21804.0,15.9098,15.919,15.9098,15.919,21804.0
2017-02-27 13:55:00,17.36,17.36,17.35,17.35,28236.0,15.919,15.919,15.9098,15.9098,28236.0
2017-02-27 14:00:00,17.36,17.37,17.36,17.37,34228.0,15.919,15.9281,15.919,15.9281,34228.0
2017-02-27 14:05:00,17.37,17.38,17.36,17.38,57728.0,15.9281,15.9373,15.919,15.9373,57728.0
2017-02-27 14:10:00,17.38,17.38,17.37,17.37,26192.0,15.9373,15.9373,15.9281,15.9281,26192.0
2017-02-27 14:15:00,17.37,17.37,17.37,17.37,33528.0,15.9281,15.9281,15.9281,15.9281,33528.0
2017-02-27 14:20:00,17.37,17.37,17.36,17.36,30644.0,15.9281,15.9281,15.919,15.919,30644.0
2017-02-27 14:25:00,17.37,17.38,17.36,17.37,65300.0,15.9281,15.9373,15.919,15.9281,65300.0
2017-02-27 14:30:00,17.37,17.38,17.37,17.37,52404.0,15.9281,15.9373,15.9281,15.9281,52404.0
2017-02-27 14:35:00,17.38,17.38,17.37,17.37,32652.0,15.9373,15.9373,15.9281,15.9281,32652.0
2017-02-27 14:40:00,17.37,17.37,17.37,17.37,27588.0,15.9281,15.9281,15.9281,15.9281,27588.0
2017-02-27 14:45:00,17.37,17.37,17.36,17.37,51288.0,15.9281,15.9281,15.919,15.9281,51288.0
2017-02-27 14:50:00,17.38,17.38,17.36,17.36,26812.0,15.9373,15.9373,15.919,15.919,26812.0
2017-02-27 14:55:00,17.37,17.37,17.37,17.37,14056.0,15.9281,15.9281,15.9281,15.9281,14056.0
2017-02-27 15:00:00,17.37,17.38,17.36,17.36,26012.0,15.9281,15.9373,15.919,15.919,26012.0
2017-02-27 15:05:00,17.37,17.37,17.36,17.36,57216.0,15.9281,15.9281,15.919,15.919,57216.0
2017-02-27 15:10:00,17.36,17.37,17.36,17.37,53440.0,15.919,15.9281,15.919,15.9281,53440.0
2017-02-27 15:15:00,17.37,17.37,17.36,17.36,47784.0,15.9281,15.9281,15.919,15.919,47784.0
2017-02-27 15:20:00,17.36,17.36,17.35,17.36,84192.0,15.919,15.919,15.9098,15.919,84192.0
2017-02-27 15:25:00,17.36,17.37,17.36,17.37,44600.0,15.919,15.9281,15.919,15.9281,44600.0
2017-02-27 15:30:00,17.37,17.38,17.36,17.37,65552.0,15.9281,15.9373,15.919,15.9281,65552.0
2017-02-27 15:35:00,17.37,17.38,17.37,17.37,119500.0,15.9281,15.9373,15.9281,15.9281,119500.0
2017-02-27 15:40:00,17.37,17.38,17.37,17.37,68780.0,15.9281,15.9373,15.9281,15.9281,68780.0
2017-02-27 15:45:00,17.37,17.37,17.36,17.36,113380.0,15.9281,15.9281,15.919,15.919,113380.0
2017-02-27 15:50:00,17.36,17.37,17.36,17.37,91884.0,15.919,15.9281,15.919,15.9281,91884.0
2017-02-27 15:55:00,17.37,17.38,17.36,17.37,269944.0,15.9281,15.9373,15.919,15.9281,269944.0
2017-02-28 09:30:00,17.34,17.35,17.29,17.32,60568.0,15.9006,15.9098,15.8548,15.8823,60568.0
2017-02-28 09:35:00,17.33,17.33,17.31,17.32,19752.0,15.8915,15.8915,15.8731,15.8823,19752.0
2017-02-28 09:40:00,17.32,17.34,17.32,17.33,26968.0,15.8823,15.9006,15.8823,15.8915,26968.0
2017-02-28 09:45:00,17.34,17.34,17.3,17.3,38800.0,15.9006,15.9006,15.8639,15.8639,38800.0
2017-02-28 09:50:00,17.31,17.33,17.28,17.29,64308.0,15.8731,15.8915,15.8456,15.8548,64308.0
2017-02-28 09:55:00,17.29,17.29,17.26,17.28,25888.0,15.8548,15.8548,15.8273,15.8456,25888.0
2017-02-28 10:00:00,17.28,17.3,17.28,17.28,55256.0,15.8456,15.8639,15.8456,15.8456,55256.0
2017-02-28 10:05:00,17.28,17.3,17.27,17.28,73760.0,15.8456,15.8639,15.8364,15.8456,73760.0
2017-02-28 10:10:00,17.28,17.28,17.27,17.27,82940.0,15.8456,15.8456,15.8364,15.8364,82940.0
2017-02-28 10:15:00,17.27,17.27,17.26,17.27,54952.0,15.8364,15.8364,15.8273,15.8364,54952.0
2017-02-28 10:20:00,17.27,17.27,17.26,17.26,34368.0,15.8364,15.8364,15.8273,15.8273,34368.0
2017-02-28 10:25:00,17.26,17.27,17.25,17.25,75044.0,15.8273,15.8364,15.8181,15.8181,75044.0
2017-02-28 10:30:00,17.25,17.26,17.25,17.26,24348.0,15.8181,15.8273,15.8181,15.8273,24348.0
2017-02-28 10:35:00,17.26,17.26,17.26,17.26,15416.0,15.8273,15.8273,15.8273,15.8273,15416.0
2017-02-28 10:40:00,17.26,17.27,17.25,17.27,30276.0,15.8273,15.8364,15.8181,15.8364,30276.0
2017-02-28 10:45:00,17.27,17.27,17.26,17.26,62648.0,15.8364,15.8364,15.8273,15.8273,62648.0
2017-02-28 10:50:00,17.26,17.26,17.25,17.25,39148.0,15.8273,15.8273,15.8181,15.8181,39148.0
2017-02-28 10:55:00,17.26,17.27,17.25,17.26,30268.0,15.8273,15.8364,15.8181,15.8273,30268.0
2017-02-28 11:00:00,17.26,17.26,17.25,17.25,23628.0,15.8273,15.8273,15.8181,15.8181,23628.0
2017-02-28 11:05:00,17.26,17.27,17.25,17.25,31880.0,15.8273,15.8364,15.8181,15.8181,31880.0
2017-02-28 11:10:00,17.25,17.26,17.25,17.25,23632.0,15.8181,15.8273,15.8181,15.8181,23632.0
2017-02-28 11:15:00,17.26,17.27,17.26,17.27,18352.0,15.8273,15.8364,15.8273,15.8364,18352.0
2017-02-28 11:20:00,17.27,17.28,17.26,17.27,76560.0,15.8364,15.8456,15.8273,15.8364,76560.0
2017-02-28 11:25:00,17.27,17.27,17.26,17.27,28004.0,15.8364,15.8364,15.8273,15.8364,28004.0
2017-02-28 11:30:00,17.27,17.27,17.26,17.27,22520.0,15.8364,15.8364,15.8273,15.8364,22520.0
2017-02-28 11:35:00,17.27,17.28,17.27,17.28,6400.0,15.8364,15.8456,15.8364,15.8456,6400.0
2017-02-28 11:40:00,17.28,17.28,17.28,17.28,20884.0,15.8456,15.8456,15.8456,15.8456,20884.0
2017-02-28 11:45:00,17.28,17.28,17.28,17.28,8000.0,15.8456,15.8456,15.8456,15.8456,8000.0
2017-02-28 11:50:00,17.28,17.29,17.28,17.29,10400.0,15.8456,15.8548,15.8456,15.8548,10400.0
2017-02-28 11:55:00,17.29,17.29,17.28,17.28,56932.0,15.8548,15.8548,15.8456,15.8456,56932.0
2017-02-28 12:00:00,17.28,17.3,17.28,17.3,27160.0,15.8456,15.8639,15.8456,15.8639,27160.0
2017-02-28 12:05:00,17.29,17.29,17.28,17.29,86832.0,15.8548,15.8548,15.8456,15.8548,86832.0
2017-02-28 12:10:00,17.29,17.29,17.28,17.28,14000.0,15.8548,15.8548,15.8456,15.8456,14000.0
2017-02-28 12:15:00,17.28,17.28,17.28,17.28,17224.0,15.8456,15.8456,15.8456,15.8456,17224.0
2017-02-28 12:20:00,17.28,17.28,17.26,17.26,36044.0,15.8456,15.8456,15.8273,15.8273,36044.0
2017-02-28 12:25:00,17.26,17.26,17.25,17.26,19644.0,15.8273,15.8273,15.8181,15.8273,19644.0
2017-02-28 12:30:00,17.26,17.26,17.25,17.26,15060.0,15.8273,15.8273,15.8181,15.8273,15060.0
2017-02-28 12:35:00,17.26,17.27,17.25,17.25,12908.0,15.8273,15.8364,15.8181,15.8181,12908.0
2017-02-28 12:40:00,17.26,17.26,17.25,17.25,13092.0,15.8273,15.8273,15.8181,15.8181,13092.0
2017-02-28 12:45:00,17.26,17.27,17.26,17.26,102448.0,15.8273,15.8364,15.8273,15.8273,102448.0
2017-02-28 12:50:00,17.26,17.27,17.26,17.27,21580.0,15.8273,15.8364,15.8273,15.8364,21580.0
2017-02-28 12:55:00,17.27,17.27,17.27,17.27,11440.0,15.8364,15.8364,15.8364,15.8364,11440.0
2017-02-28 13:00:00,17.27,17.28,17.27,17.28,19696.0,15.8364,15.8456,15.8364,15.8456,19696.0
2017-02-28 13:05:00,17.29,17.3,17.28,17.3,133644.0,15.8548,15.8639,15.8456,15.8639,133644.0
2017-02-28 13:10:00,17.3,17.3,17.29,17.3,32352.0,15.8639,15.8639,15.8548,15.8639,32352.0
2017-02-28 13:15:00,17.3,17.3,17.28,17.29,86480.0,15.8639,15.8639,15.8456,15.8548,86480.0
2017-02-28 13:20:00,17.29,17.29,17.29,17.29,7052.0,15.8548,15.8548,15.8548,15.8548,7052.0
2017-02-28 13:25:00,17.29,17.3,17.29,17.29,19600.0,15.8548,15.8639,15.8548,15.8548,19600.0
2017-02-28 13:30:00,17.29,17.29,17.29,17.29,17556.0,15.8548,15.8548,15.8548,15.8548,17556.0
2017-02-28 13:35:00,17.29,17.3,17.28,17.28,26116.0,15.8548,15.8639,15.8456,15.8456,26116.0
2017-02-28 13:40:00,17.28,17.29,17.28,17.29,20124.0,15.8456,15.8548,15.8456,15.8548,20124.0
2017-02-28 13:45:00,17.29,17.29,17.29,17.29,21572.0,15.8548,15.8548,15.8548,15.8548,21572.0
2017-02-28 13:50:00,17.29,17.3,17.29,17.3,13400.0,15.8548,15.8639,15.8548,15.8639,13400.0
2017-02-28 13:55:00,17.3,17.3,17.29,17.3,20376.0,15.8639,15.8639,15.8548,15.8639,20376.0
2017-02-28 14:00:00,17.3,17.31,17.3,17.3,27756.0,15.8639,15.8731,15.8639,15.8639,27756.0
2017-02-28 14:05:00,17.3,17.31,17.3,17.3,27684.0,15.8639,15.8731,15.8639,15.8639,27684.0
2017-02-28 14:10:00,17.3,17.31,17.3,17.3,31656.0,15.8639,15.8731,15.8639,15.8639,31656.0
2017-02-28 14:15:00,17.29,17.29,17.28,17.28,31300.0,15.8548,15.8548,15.8456,15.8456,31300.0
2017-02-28 14:20:00,17.28,17.28,17.28,17.28,16604.0,15.8456,15.8456,15.8456,15.8456,16604.0
2017-02-28 14:25:00,17.28,17.29,17.28,17.29,26072.0,15.8456,15.8548,15.8456,15.8548,26072.0
2017-02-28 14:30:00,17.29,17.29,17.28,17.29,23356.0,15.8548,15.8548,15.8456,15.8548,23356.0
2017-02-28 14:35:00,17.29,17.29,17.28,17.28,6920.0,15.8548,15.8548,15.8456,15.8456,6920.0
2017-02-28 14:40:00,17.28,17.29,17.28,17.29,28004.0,15.8456,15.8548,15.8456,15.8548,28004.0
2017-02-28 14:45:00,17.29,17.31,17.29,17.31,20160.0,15.8548,15.8731,15.8548,15.8731,20160.0
2017-02-28 14:50:00,17.31,17.31,17.3,17.3,23332.0,15.8731,15.8731,15.8639,15.8639,23332.0
2017-02-28 14:55:00,17.3,17.31,17.3,17.3,9816.0,15.8639,15.8731,15.8639,15.8639,9816.0
2017-02-28 15:00:00,17.3,17.3,17.3,17.3,61588.0,15.8639,15.8639,15.8639,15.8639,61588.0
2017-02-28 15:05:00,17.3,17.31,17.29,17.29,42424.0,15.8639,15.8731,15.8548,15.8548,42424.0
2017-02-28 15:10:00,17.3,17.31,17.29,17.3,28384.0,15.8639,15.8731,15.8548,15.8639,28384.0
2017-02-28 15:15:00,17.3,17.31,17.3,17.3,28804.0,15.8639,15.8731,15.8639,15.8639,28804.0
2017-02-28 15:20:00,17.31,17.31,17.3,17.3,50432.0,15.8731,15.8731,15.8639,15.8639,50432.0
2017-02-28 15:25:00,17.3,17.31,17.3,17.3,39824.0,15.8639,15.8731,15.8639,15.8639,39824.0
2017-02-28 15:30:00,17.3,17.3,17.29,17.29,25692.0,15.8639,15.8639,15.8548,15.8548,25692.0
2017-02-28 15:35:00,17.29,17.29,17.27,17.27,68972.0,15.8548,15.8548,15.8364,15.8364,68972.0
2017-02-28 15:40:00,17.27,17.28,17.27,17.28,50508.0,15.8364,15.8456,15.8364,15.8456,50508.0
2017-02-28 15:45:00,17.28,17.3,17.28,17.3,122168.0,15.8456,15.8639,15.8456,15.8639,122168.0
2017-02-28 15:50:00,17.3,17.31,17.3,17.31,92108.0,15.8639,15.8731,15.8639,15.8731,92108.0
2017-02-28 15:55:00,17.31,17.32,17.3,17.3,389624.0,15.8731,15.8823,15.8639,15.8639,389624.0
2017-03-01 09:30:00,17.39,17.45,17.38,17.4,119416.0,15.9465,16.0015,15.9373,15.9556,119416.0
2017-03-01 09:35:00,17.41,17.44,17.39,17.43,28972.0,15.9648,15.9923,15.9465,15.9832,28972.0
2017-03-01 09:40:00,17.44,17.44,17.42,17.43,25060.0,15.9923,15.9923,15.974,15.9832,25060.0
2017-03-01 09:45:00,17.42,17.45,17.42,17.45,59336.0,15.974,16.0015,15.974,16.0015,59336.0
2017-03-01 09:50:00,17.45,17.47,17.44,17.47,116400.0,16.0015,16.0198,15.9923,16.0198,116400.0
2017-03-01 09:55:00,17.47,17.5,17.47,17.49,18616.0,16.0198,16.0473,16.0198,16.0382,18616.0
2017-03-01 10:00:00,17.49,17.52,17.49,17.51,89568.0,16.0382,16.0657,16.0382,16.0565,89568.0
2017-03-01 10:05:00,17.5,17.52,17.5,17.51,40208.0,16.0473,16.0657,16.0473,16.0565,40208.0
2017-03-01 10:10:00,17.51,17.54,17.5,17.54,47480.0,16.0565,16.084,16.0473,16.084,47480.0
2017-03-01 10:15:00,17.55,17.55,17.5,17.53,136808.0,16.0932,16.0932,16.0473,16.0749,136808.0
2017-03-01 10:20:00,17.53,17.54,17.53,17.53,20396.0,16.0749,16.084,16.0749,16.0749,20396.0
2017-03-01 10:25:00,17.53,17.54,17.53,17.53,40196.0,16.0749,16.084,16.0749,16.0749,40196.0
2017-03-01 10:30:00,17.55,17.55,17.53,17.53,24508.0,16.0932,16.0932,16.0749,16.0749,24508.0
2017-03-01 10:35:00,17.53,17.54,17.52,17.52,14836.0,16.0749,16.084,16.0657,16.0657,14836.0
2017-03-01 10:40:00,17.51,17.53,17.51,17.52,57680.0,16.0565,16.0749,16.0565,16.0657,57680.0
2017-03-01 10:45:00,17.52,17.53,17.52,17.53,102288.0,16.0657,16.0749,16.0657,16.0749,102288.0
2017-03-01 10:50:00,17.54,17.55,17.54,17.55,71244.0,16.084,16.0932,16.084,16.0932,71244.0
2017-03-01 10:55:00,17.55,17.57,17.55,17.57,57684.0,16.0932,16.1115,16.0932,16.1115,57684.0
2017-03-01 11:00:00,17.57,17.57,17.55,17.55,25800.0,16.1115,16.1115,16.0932,16.0932,25800.0
2017-03-01 11:05:00,17.55,17.57,17.55,17.57,33516.0,16.0932,16.1115,16.0932,16.1115,33516.0
2017-03-01 11:10:00,17.57,17.57,17.56,17.57,28444.0,16.1115,16.1115,16.1024,16.1115,28444.0
2017-03-01 11:15:00,17.56,17.57,17.56,17.56,22252.0,16.1024,16.1115,16.1024,16.1024,22252.0
2017-03-01 11:20:00,17.56,17.56,17.55,17.56,36168.0,16.1024,16.1024,16.0932,16.1024,36168.0
2017-03-01 11:25:00,17.56,17.57,17.56,17.57,37520.0,16.1024,16.1115,16.1024,16.1115,37520.0
2017-03-01 11:30:00,17.56,17.56,17.54,17.54,11756.0,16.1024,16.1024,16.084,16.084,11756.0
2017-03-01 11:35:00,17.55,17.55,17.54,17.54,22068.0,16.0932,16.0932,16.084,16.084,22068.0
2017-03-01 11:40:00,17.54,17.57,17.54,17.57,22540.0,16.084,16.1115,16.084,16.1115,22540.0
2017-03-01 11:45:00,17.56,17.58,17.55,17.58,53872.0,16.1024,16.1207,16.0932,16.1207,53872.0
2017-03-01 11:50:00,17.58,17.61,17.58,17.61,88324.0,16.1207,16.1482,16.1207,16.1482,88324.0
2017-03-01 11:55:00,17.61,17.64,17.61,17.64,88060.0,16.1482,16.1757,16.1482,16.1757,88060.0
2017-03-01 12:00:00,17.64,17.66,17.63,17.66,53940.0,16.1757,16.1941,16.1665,16.1941,53940.0
2017-03-01 12:05:00,17.67,17.67,17.65,17.65,24340.0,16.2032,16.2032,16.1849,16.1849,24340.0
2017-03-01 12:10:00,17.65,17.66,17.61,17.61,189788.0,16.1849,16.1941,16.1482,16.1482,189788.0
2017-03-01 12:15:00,17.62,17.62,17.61,17.62,26280.0,16.1574,16.1574,16.1482,16.1574,26280.0
2017-03-01 12:20:00,17.62,17.63,17.62,17.63,84432.0,16.1574,16.1665,16.1574,16.1665,84432.0
2017-03-01 12:25:00,17.63,17.64,17.62,17.64,102528.0,16.1665,16.1757,16.1574,16.1757,102528.0
2017-03-01 12:30:00,17.64,17.65,17.64,17.65,17272.0,16.1757,16.1849,16.1757,16.1849,17272.0
2017-03-01 12:35:00,17.64,17.65,17.64,17.64,9580.0,16.1757,16.1849,16.1757,16.1757,9580.0
2017-03-01 12:40:00,17.64,17.64,17.63,17.63,21464.0,16.1757,16.1757,16.1665,16.1665,21464.0
2017-03-01 12:45:00,17.64,17.64,17.63,17.64,21560.0,16.1757,16.1757,16.1665,16.1757,21560.0
2017-03-01 12:50:00,17.64,17.64,17.64,17.64,9040.0,16.1757,16.1757,16.1757,16.1757,9040.0
2017-03-01 12:55:00,17.64,17.64,17.63,17.64,23876.0,16.1757,16.1757,16.1665,16.1757,23876.0
2017-03-01 13:00:00,17.65,17.65,17.64,17.64,22844.0,16.1849,16.1849,16.1757,16.1757,22844.0
2017-03-01 13:05:00,17.64,17.66,17.64,17.65,16624.0,16.1757,16.1941,16.1757,16.1849,16624.0
2017-03-01 13:10:00,17.65,17.66,17.65,17.66,31672.0,16.1849,16.1941,16.1849,16.1941,31672.0
2017-03-01 13:15:00,17.66,17.67,17.66,17.67,31516.0,16.1941,16.2032,16.1941,16.2032,31516.0
2017-03-01 13:20:00,17.66,17.67,17.66,17.67,53964.0,16.1941,16.2032,16.1941,16.2032,53964.0
2017-03-01 13:25:00,17.66,17.67,17.66,17.67,30496.0,16.1941,16.2032,16.1941,16.2032,30496.0
2017-03-01 13:30:00,17.67,17.67,17.65,17.66,30208.0,16.2032,16.2032,16.1849,16.1941,30208.0
2017-03-01 13:35:00,17.66,17.67,17.65,17.65,56880.0,16.1941,16.2032,16.1849,16.1849,56880.0
2017-03-01 13:40:00,17.65,17.67,17.65,17.67,12064.0,16.1849,16.2032,16.1849,16.2032,12064.0
2017-03-01 13:45:00,17.66,17.68,17.66,17.67,20752.0,16.1941,16.2124,16.1941,16.2032,20752.0
2017-03-01 13:50:00,17.67,17.67,17.67,17.67,17200.0,16.2032,16.2032,16.2032,16.2032,17200.0
2017-03-01 13:55:00,17.67,17.68,17.67,17.67,21252.0,16.2032,16.2124,16.2032,16.2032,21252.0
2017-03-01 14:00:00,17.67,17.68,17.66,17.68,51776.0,16.2032,16.2124,16.1941,16.2124,51776.0
2017-03-01 14:05:00,17.67,17.68,17.67,17.67,59924.0,16.2032,16.2124,16.2032,16.2032,59924.0
2017-03-01 14:10:00,17.67,17.69,17.67,17.68,48964.0,16.2032,16.2216,16.2032,16.2124,48964.0
2017-03-01 14:15:00,17.68,17.72,17.68,17.71,64352.0,16.2124,16.2491,16.2124,16.2399,64352.0
2017-03-01 14:20:00,17.71,17.73,17.71,17.73,66020.0,16.2399,16.2582,16.2399,16.2582,66020.0
2017-03-01 14:25:00,17.73,17.73,17.71,17.73,42832.0,16.2582,16.2582,16.2399,16.2582,42832.0
2017-03-01 14:30:00,17.73,17.74,17.72,17.73,80540.0,16.2582,16.2674,16.2491,16.2582,80540.0
2017-03-01 14:35:00,17.73,17.75,17.73,17.74,102984.0,16.2582,16.2766,16.2582,16.2674,102984.0
2017-03-01 14:40:00,17.74,17.74,17.73,17.74,61824.0,16.2674,16.2674,16.2582,16.2674,61824.0
2017-03-01 14:45:00,17.74,17.74,17.73,17.74,76032.0,16.2674,16.2674,16.2582,16.2674,76032.0
2017-03-01 14:50:00,17.74,17.75,17.74,17.74,32152.0,16.2674,16.2766,16.2674,16.2674,32152.0
2017-03-01 14:55:00,17.74,17.75,17.74,17.74,55912.0,16.2674,16.2766,16.2674,16.2674,55912.0
2017-03-01 15:00:00,17.74,17.75,17.74,17.74,89792.0,16.2674,16.2766,16.2674,16.2674,89792.0
2017-03-01 15:05:00,17.74,17.74,17.73,17.74,60772.0,16.2674,16.2674,16.2582,16.2674,60772.0
2017-03-01 15:10:00,17.74,17.74,17.73,17.73,161204.0,16.2674,16.2674,16.2582,16.2582,161204.0
2017-03-01 15:15:00,17.73,17.74,17.73,17.74,91368.0,16.2582,16.2674,16.2582,16.2674,91368.0
2017-03-01 15:20:00,17.73,17.74,17.73,17.73,115304.0,16.2582,16.2674,16.2582,16.2582,115304.0
2017-03-01 15:25:00,17.73,17.73,17.72,17.73,52884.0,16.2582,16.2582,16.2491,16.2582,52884.0
2017-03-01 15:30:00,17.73,17.73,17.7,17.71,97272.0,16.2582,16.2582,16.2307,16.2399,97272.0
2017-03-01 15:35:00,17.71,17.72,17.71,17.71,90720.0,16.2399,16.2491,16.2399,16.2399,90720.0
2017-03-01 15:40:00,17.71,17.73,17.71,17.72,100924.0,16.2399,16.2582,16.2399,16.2491,100924.0
2017-03-01 15:45:00,17.72,17.73,17.71,17.72,94600.0,16.2491,16.2582,16.2399,16.2491,94600.0
2017-03-01 15:50:00,17.72,17.73,17.71,17.71,107260.0,16.2491,16.2582,16.2399,16.2399,107260.0
2017-03-01 15:55:00,17.71,17.72,17.7,17.72,293556.0,16.2399,16.2491,16.2307,16.2491,293556.0
2017-03-02 09:30:00,17.69,17.72,17.65,17.72,52748.0,16.2216,16.2491,16.1849,16.2491,52748.0
2017-03-02 09:35:00,17.74,17.74,17.62,17.7,21240.0,16.2674,16.2674,16.1574,16.2307,21240.0
2017-03-02 09:40:00,17.69,17.7,17.67,17.67,9872.0,16.2216,16.2307,16.2032,16.2032,9872.0
2017-03-02 09:45:00,17.68,17.68,17.67,17.67,41148.0,16.2124,16.2124,16.2032,16.2032,41148.0
2017-03-02 09:50:00,17.67,17.69,17.65,17.69,41620.0,16.2032,16.2216,16.1849,16.2216,41620.0
2017-03-02 09:55:00,17.68,17.72,17.68,17.72,31568.0,16.2124,16.2491,16.2124,16.2491,31568.0
2017-03-02 10:00:00,17.73,17.74,17.7,17.74,66232.0,16.2582,16.2674,16.2307,16.2674,66232.0
2017-03-02 10:05:00,17.74,17.75,17.72,17.72,61764.0,16.2674,16.2766,16.2491,16.2491,61764.0
2017-03-02 10:10:00,17.72,17.72,17.7,17.71,115508.0,16.2491,16.2491,16.2307,16.2399,115508.0
2017-03-02 10:15:00,17.71,17.72,17.7,17.72,32032.0,16.2399,16.2491,16.2307,16.2491,32032.0
2017-03-02 10:20:00,17.72,17.74,17.71,17.74,26692.0,16.2491,16.2674,16.2399,16.2674,26692.0
2017-03-02 10:25:00,17.73,17.73,17.71,17.71,22908.0,16.2582,16.2582,16.2399,16.2399,22908.0
2017-03-02 10:30:00,17.71,17.72,17.69,17.7,39028.0,16.2399,16.2491,16.2216,16.2307,39028.0
2017-03-02 10:35:00,17.69,17.7,17.69,17.7,16804.0,16.2216,16.2307,16.2216,16.2307,16804.0
2017-03-02 10:40:00,17.69,17.7,17.69,17.7,27380.0,16.2216,16.2307,16.2216,16.2307,27380.0
2017-03-02 10:45:00,17.7,17.71,17.69,17.7,15656.0,16.2307,16.2399,16.2216,16.2307,15656.0
2017-03-02 10:50:00,17.7,17.7,17.69,17.69,14000.0,16.2307,16.2307,16.2216,16.2216,14000.0
2017-03-02 10:55:00,17.69,17.7,17.69,17.69,13720.0,16.2216,16.2307,16.2216,16.2216,13720.0
2017-03-02 11:00:00,17.69,17.69,17.66,17.67,36136.0,16.2216,16.2216,16.1941,16.2032,36136.0
2017-03-02 11:05:00,17.66,17.66,17.63,17.64,19812.0,16.1941,16.1941,16.1665,16.1757,19812.0
2017-03-02 11:10:00,17.64,17.64,17.61,17.62,26680.0,16.1757,16.1757,16.1482,16.1574,26680.0
2017-03-02 11:15:00,17.61,17.62,17.61,17.62,19780.0,16.1482,16.1574,16.1482,16.1574,19780.0
2017-03-02 11:20:00,17.62,17.65,17.62,17.64,15204.0,16.1574,16.1849,16.1574,16.1757,15204.0
2017-03-02 11:25:00,17.64,17.64,17.63,17.64,44588.0,16.1757,16.1757,16.1665,16.1757,44588.0
2017-03-02 11:30:00,17.64,17.65,17.64,17.64,33600.0,16.1757,16.1849,16.1757,16.1757,33600.0
2017-03-02 11:35:00,17.65,17.65,17.64,17.64,18800.0,16.1849,16.1849,16.1757,16.1757,18800.0
2017-03-02 11:40:00,17.65,17.66,17.65,17.66,16112.0,16.1849,16.1941,16.1849,16.1941,16112.0
2017-03-02 11:45:00,17.66,17.67,17.65,17.67,21472.0,16.1941,16.2032,16.1849,16.2032,21472.0
2017-03-02 11:50:00,17.67,17.67,17.66,17.66,19412.0,16.2032,16.2032,16.1941,16.1941,19412.0
2017-03-02 11:55:00,17.66,17.67,17.66,17.67,16916.0,16.1941,16.2032,16.1941,16.2032,16916.0
2017-03-02 12:00:00,17.67,17.67,17.65,17.65,34660.0,16.2032,16.2032,16.1849,16.1849,34660.0
2017-03-02 12:05:00,17.65,17.65,17.64,17.65,27140.0,16.1849,16.1849,16.1757,16.1849,27140.0
2017-03-02 12:10:00,17.65,17.65,17.63,17.64,13260.0,16.1849,16.1849,16.1665,16.1757,13260.0
2017-03-02 12:15:00,17.63,17.65,17.63,17.63,13908.0,16.1665,16.1849,16.1665,16.1665,13908.0
2017-03-02 12:20:00,17.63,17.63,17.62,17.63,20552.0,16.1665,16.1665,16.1574,16.1665,20552.0
2017-03-02 12:25:00,17.63,17.63,17.62,17.63,50496.0,16.1665,16.1665,16.1574,16.1665,50496.0
2017-03-02 12:30:00,17.63,17.63,17.62,17.62,29208.0,16.1665,16.1665,16.1574,16.1574,29208.0
2017-03-02 12:35:00,17.62,17.64,17.62,17.64,21708.0,16.1574,16.1757,16.1574,16.1757,21708.0
2017-03-02 12:40:00,17.64,17.64,17.62,17.62,39644.0,16.1757,16.1757,16.1574,16.1574,39644.0
2017-03-02 12:45:00,17.63,17.63,17.61,17.62,10000.0,16.1665,16.1665,16.1482,16.1574,10000.0
2017-03-02 12:50:00,17.62,17.63,17.61,17.63,11036.0,16.1574,16.1665,16.1482,16.1665,11036.0
2017-03-02 12:55:00,17.63,17.63,17.62,17.63,17956.0,16.1665,16.1665,16.1574,16.1665,17956.0
2017-03-02 13:00:00,17.63,17.63,17.62,17.62,22008.0,16.1665,16.1665,16.1574,16.1574,22008.0
2017-03-02 13:05:00,17.62,17.62,17.61,17.61,15200.0,16.1574,16.1574,16.1482,16.1482,15200.0
2017-03-02 13:10:00,17.61,17.62,17.61,17.62,13484.0,16.1482,16.1574,16.1482,16.1574,13484.0
2017-03-02 13:15:00,17.62,17.62,17.62,17.62,7940.0,16.1574,16.1574,16.1574,16.1574,7940.0
2017-03-02 13:20:00,17.62,17.62,17.61,17.62,11608.0,16.1574,16.1574,16.1482,16.1574,11608.0
2017-03-02 13:25:00,17.62,17.64,17.62,17.64,17128.0,16.1574,16.1757,16.1574,16.1757,17128.0
2017-03-02 13:30:00,17.63,17.64,17.63,17.64,10400.0,16.1665,16.1757,16.1665,16.1757,10400.0
2017-03-02 13:35:00,17.64,17.64,17.63,17.64,23696.0,16.1757,16.1757,16.1665,16.1757,23696.0
2017-03-02 13:40:00,17.63,17.64,17.63,17.64,14944.0,16.1665,16.1757,16.1665,16.1757,14944.0
2017-03-02 13:45:00,17.64,17.64,17.64,17.64,10532.0,16.1757,16.1757,16.1757,16.1757,10532.0
2017-03-02 13:50:00,17.64,17.65,17.64,17.65,14368.0,16.1757,16.1849,16.1757,16.1849,14368.0
2017-03-02 13:55:00,17.65,17.67,17.65,17.67,22540.0,16.1849,16.2032,16.1849,16.2032,22540.0
2017-03-02 14:00:00,17.67,17.69,17.67,17.68,32992.0,16.2032,16.2216,16.2032,16.2124,32992.0
2017-03-02 14:05:00,17.68,17.68,17.68,17.68,31264.0,16.2124,16.2124,16.2124,16.2124,31264.0
2017-03-02 14:10:00,17.68,17.68,17.67,17.67,31284.0,16.2124,16.2124,16.2032,16.2032,31284.0
2017-03-02 14:15:00,17.67,17.67,17.66,17.67,16572.0,16.2032,16.2032,16.1941,16.2032,16572.0
2017-03-02 14:20:00,17.67,17.67,17.66,17.67,18304.0,16.2032,16.2032,16.1941,16.2032,18304.0
2017-03-02 14:25:00,17.67,17.69,17.66,17.69,33184.0,16.2032,16.2216,16.1941,16.2216,33184.0
2017-03-02 14:30:00,17.69,17.7,17.68,17.7,26192.0,16.2216,16.2307,16.2124,16.2307,26192.0
2017-03-02 14:35:00,17.7,17.7,17.69,17.69,22436.0,16.2307,16.2307,16.2216,16.2216,22436.0
2017-03-02 14:40:00,17.69,17.69,17.68,17.68,17816.0,16.2216,16.2216,16.2124,16.2124,17816.0
2017-03-02 14:45:00,17.68,17.69,17.68,17.69,26592.0,16.2124,16.2216,16.2124,16.2216,26592.0
2017-03-02 14:50:00,17.69,17.69,17.68,17.68,11600.0,16.2216,16.2216,16.2124,16.2124,11600.0
2017-03-02 14:55:00,17.68,17.69,17.68,17.68,25480.0,16.2124,16.2216,16.2124,16.2124,25480.0
2017-03-02 15:00:00,17.68,17.68,17.67,17.67,31408.0,16.2124,16.2124,16.2032,16.2032,31408.0
2017-03-02 15:05:00,17.67,17.67,17.66,17.67,23776.0,16.2032,16.2032,16.1941,16.2032,23776.0
2017-03-02 15:10:00,17.66,17.67,17.66,17.66,18528.0,16.1941,16.2032,16.1941,16.1941,18528.0
2017-03-02 15:15:00,17.66,17.66,17.63,17.64,35724.0,16.1941,16.1941,16.1665,16.1757,35724.0
2017-03-02 15:20:00,17.64,17.65,17.63,17.64,32756.0,16.1757,16.1849,16.1665,16.1757,32756.0
2017-03-02 15:25:00,17.64,17.64,17.63,17.64,34916.0,16.1757,16.1757,16.1665,16.1757,34916.0
2017-03-02 15:30:00,17.64,17.64,17.63,17.63,38992.0,16.1757,16.1757,16.1665,16.1665,38992.0
2017-03-02 15:35:00,17.63,17.64,17.63,17.63,40592.0,16.1665,16.1757,16.1665,16.1665,40592.0
2017-03-02 15:40:00,17.63,17.64,17.61,17.62,85992.0,16.1665,16.1757,16.1482,16.1574,85992.0
2017-03-02 15:45:00,17.62,17.63,17.61,17.61,71560.0,16.1574,16.1665,16.1482,16.1482,71560.0
2017-03-02 15:50:00,17.61,17.61,17.6,17.61,79152.0,16.1482,16.1482,16.139,16.1482,79152.0
2017-03-02 15:55:00,17.61,17.62,17.61,17.61,225228.0,16.1482,16.1574,16.1482,16.1482,225228.0
2017-03-03 09:30:00,17.6,17.6,17.6,17.6,21748.0,16.139,16.139,16.139,16.139,21748.0
2017-03-03 09:35:00,17.6,17.61,17.6,17.6,1160.0,16.139,16.1482,16.139,16.139,1160.0
2017-03-03 09:40:00,17.61,17.62,17.6,17.6,9004.0,16.1482,16.1574,16.139,16.139,9004.0
2017-03-03 09:45:00,17.6,17.6,17.59,17.59,13200.0,16.139,16.139,16.1299,16.1299,13200.0
2017-03-03 09:50:00,17.59,17.59,17.57,17.58,23600.0,16.1299,16.1299,16.1115,16.1207,23600.0
2017-03-03 09:55:00,17.57,17.57,17.56,17.56,6444.0,16.1115,16.1115,16.1024,16.1024,6444.0
2017-03-03 10:00:00,17.57,17.59,17.57,17.57,24064.0,16.1115,16.1299,16.1115,16.1115,24064.0
2017-03-03 10:05:00,17.57,17.58,17.57,17.57,14556.0,16.1115,16.1207,16.1115,16.1115,14556.0
2017-03-03 10:10:00,17.57,17.61,17.57,17.61,15768.0,16.1115,16.1482,16.1115,16.1482,15768.0
2017-03-03 10:15:00,17.61,17.61,17.58,17.58,15600.0,16.1482,16.1482,16.1207,16.1207,15600.0
2017-03-03 10:20:00,17.58,17.58,17.56,17.58,12004.0,16.1207,16.1207,16.1024,16.1207,12004.0
2017-03-03 10:25:00,17.58,17.59,17.56,17.58,23664.0,16.1207,16.1299,16.1024,16.1207,23664.0
2017-03-03 10:30:00,17.58,17.58,17.57,17.57,15508.0,16.1207,16.1207,16.1115,16.1115,15508.0
2017-03-03 10:35:00,17.57,17.57,17.57,17.57,9032.0,16.1115,16.1115,16.1115,16.1115,9032.0
2017-03-03 10:40:00,17.58,17.59,17.57,17.59,8504.0,16.1207,16.1299,16.1115,16.1299,8504.0
2017-03-03 10:45:00,17.59,17.6,17.59,17.6,9972.0,16.1299,16.139,16.1299,16.139,9972.0
2017-03-03 10:50:00,17.6,17.61,17.6,17.61,21272.0,16.139,16.1482,16.139,16.1482,21272.0
2017-03-03 10:55:00,17.61,17.61,17.6,17.61,14400.0,16.1482,16.1482,16.139,16.1482,14400.0
2017-03-03 11:00:00,17.6,17.6,17.58,17.59,20876.0,16.139,16.139,16.1207,16.1299,20876.0
2017-03-03 11:05:00,17.6,17.61,17.6,17.6,14400.0,16.139,16.1482,16.139,16.139,14400.0
2017-03-03 11:10:00,17.6,17.61,17.6,17.61,9540.0,16.139,16.1482,16.139,16.1482,9540.0
2017-03-03 11:15:00,17.61,17.61,17.61,17.61,13068.0,16.1482,16.1482,16.1482,16.1482,13068.0
2017-03-03 11:20:00,17.61,17.63,17.61,17.63,16604.0,16.1482,16.1665,16.1482,16.1665,16604.0
2017-03-03 11:25:00,17.62,17.63,17.62,17.63,30600.0,16.1574,16.1665,16.1574,16.1665,30600.0
2017-03-03 11:30:00,17.63,17.64,17.63,17.64,19840.0,16.1665,16.1757,16.1665,16.1757,19840.0
2017-03-03 11:35:00,17.65,17.65,17.63,17.63,17876.0,16.1849,16.1849,16.1665,16.1665,17876.0
2017-03-03 11:40:00,17.64,17.64,17.62,17.62,16000.0,16.1757,16.1757,16.1574,16.1574,16000.0
2017-03-03 11:45:00,17.62,17.64,17.62,17.64,6336.0,16.1574,16.1757,16.1574,16.1757,6336.0
2017-03-03 11:50:00,17.64,17.65,17.64,17.64,10000.0,16.1757,16.1849,16.1757,16.1757,10000.0
2017-03-03 11:55:00,17.64,17.64,17.62,17.63,89036.0,16.1757,16.1757,16.1574,16.1665,89036.0
2017-03-03 12:00:00,17.63,17.63,17.62,17.63,14264.0,16.1665,16.1665,16.1574,16.1665,14264.0
2017-03-03 12:05:00,17.63,17.64,17.63,17.63,13036.0,16.1665,16.1757,16.1665,16.1665,13036.0
2017-03-03 12:10:00,17.63,17.63,17.62,17.62,14068.0,16.1665,16.1665,16.1574,16.1574,14068.0
2017-03-03 12:15:00,17.62,17.63,17.61,17.61,30252.0,16.1574,16.1665,16.1482,16.1482,30252.0
2017-03-03 12:20:00,17.61,17.61,17.61,17.61,29656.0,16.1482,16.1482,16.1482,16.1482,29656.0
2017-03-03 12:25:00,17.61,17.62,17.61,17.61,25592.0,16.1482,16.1574,16.1482,16.1482,25592.0
2017-03-03 12:30:00,17.62,17.64,17.62,17.64,10688.0,16.1574,16.1757,16.1574,16.1757,10688.0
2017-03-03 12:35:00,17.64,17.64,17.62,17.62,14000.0,16.1757,16.1757,16.1574,16.1574,14000.0
2017-03-03 12:40:00,17.61,17.63,17.61,17.63,6588.0,16.1482,16.1665,16.1482,16.1665,6588.0
2017-03-03 12:45:00,17.63,17.63,17.62,17.62,16880.0,16.1665,16.1665,16.1574,16.1574,16880.0
2017-03-03 12:50:00,17.61,17.62,17.61,17.62,11812.0,16.1482,16.1574,16.1482,16.1574,11812.0
2017-03-03 12:55:00,17.62,17.63,17.62,17.63,6276.0,16.1574,16.1665,16.1574,16.1665,6276.0
2017-03-03 13:00:00,17.63,17.64,17.6,17.63,42992.0,16.1665,16.1757,16.139,16.1665,42992.0
2017-03-03 13:05:00,17.63,17.63,17.61,17.62,32244.0,16.1665,16.1665,16.1482,16.1574,32244.0
2017-03-03 13:10:00,17.61,17.62,17.61,17.61,13968.0,16.1482,16.1574,16.1482,16.1482,13968.0
2017-03-03 13:15:00,17.61,17.61,17.6,17.6,46824.0,16.1482,16.1482,16.139,16.139,46824.0
2017-03-03 13:20:00,17.6,17.61,17.59,17.59,30548.0,16.139,16.1482,16.1299,16.1299,30548.0
2017-03-03 13:25:00,17.59,17.59,17.59,17.59,24072.0,16.1299,16.1299,16.1299,16.1299,24072.0
2017-03-03 13:30:00,17.59,17.6,17.59,17.59,15600.0,16.1299,16.139,16.1299,16.1299,15600.0
2017-03-03 13:35:00,17.59,17.6,17.58,17.59,23296.0,16.1299,16.139,16.1207,16.1299,23296.0
2017-03-03 13:40:00,17.59,17.6,17.59,17.6,15468.0,16.1299,16.139,16.1299,16.139,15468.0
2017-03-03 13:45:00,17.6,17.6,17.59,17.6,26652.0,16.139,16.139,16.1299,16.139,26652.0
2017-03-03 13:50:00,17.6,17.61,17.6,17.6,19276.0,16.139,16.1482,16.139,16.139,19276.0
2017-03-03 13:55:00,17.6,17.6,17.59,17.59,25500.0,16.139,16.139,16.1299,16.1299,25500.0
2017-03-03 14:00:00,17.59,17.6,17.59,17.6,14000.0,16.1299,16.139,16.1299,16.139,14000.0
2017-03-03 14:05:00,17.6,17.6,17.59,17.6,29612.0,16.139,16.139,16.1299,16.139,29612.0
2017-03-03 14:10:00,17.6,17.6,17.6,17.6,21380.0,16.139,16.139,16.139,16.139,21380.0
2017-03-03 14:15:00,17.59,17.59,17.58,17.58,39280.0,16.1299,16.1299,16.1207,16.1207,39280.0
2017-03-03 14:20:00,17.58,17.61,17.58,17.61,65516.0,16.1207,16.1482,16.1207,16.1482,65516.0
2017-03-03 14:25:00,17.61,17.63,17.6,17.62,144916.0,16.1482,16.1665,16.139,16.1574,144916.0
2017-03-03 14:30:00,17.61,17.66,17.61,17.66,140704.0,16.1482,16.1941,16.1482,16.1941,140704.0
2017-03-03 14:35:00,17.66,17.66,17.64,17.65,242960.0,16.1941,16.1941,16.1757,16.1849,242960.0
2017-03-03 14:40:00,17.65,17.66,17.63,17.63,90820.0,16.1849,16.1941,16.1665,16.1665,90820.0
2017-03-03 14:45:00,17.63,17.64,17.62,17.62,40596.0,16.1665,16.1757,16.1574,16.1574,40596.0
2017-03-03 14:50:00,17.62,17.62,17.61,17.62,40672.0,16.1574,16.1574,16.1482,16.1574,40672.0
2017-03-03 14:55:00,17.62,17.62,17.61,17.62,28584.0,16.1574,16.1574,16.1482,16.1574,28584.0
2017-03-03 15:00:00,17.61,17.62,17.61,17.61,23404.0,16.1482,16.1574,16.1482,16.1482,23404.0
2017-03-03 15:05:00,17.61,17.61,17.61,17.61,30276.0,16.1482,16.1482,16.1482,16.1482,30276.0
2017-03-03 15:10:00,17.61,17.61,17.61,17.61,26976.0,16.1482,16.1482,16.1482,16.1482,26976.0
2017-03-03 15:15:00,17.61,17.61,17.61,17.61,25760.0,16.1482,16.1482,16.1482,16.1482,25760.0
2017-03-03 15:20:00,17.61,17.62,17.61,17.61,51016.0,16.1482,16.1574,16.1482,16.1482,51016.0
2017-03-03 15:25:00,17.61,17.62,17.61,17.62,18620.0,16.1482,16.1574,16.1482,16.1574,18620.0
2017-03-03 15:30:00,17.62,17.62,17.61,17.61,51176.0,16.1574,16.1574,16.1482,16.1482,51176.0
2017-03-03 15:35:00,17.61,17.62,17.61,17.61,52632.0,16.1482,16.1574,16.1482,16.1482,52632.0
2017-03-03 15:40:00,17.62,17.62,17.61,17.61,63112.0,16.1574,16.1574,16.1482,16.1482,63112.0
2017-03-03 15:45:00,17.61,17.61,17.6,17.6,112324.0,16.1482,16.1482,16.139,16.139,112324.0
2017-03-03 15:50:00,17.6,17.61,17.6,17.61,58372.0,16.139,16.1482,16.139,16.1482,58372.0
2017-03-03 15:55:00,17.61,17.61,17.6,17.61,243572.0,16.1482,16.1482,16.139,16.1482,243572.0
2017-03-06 09:30:00,17.52,17.54,17.52,17.54,43520.0,16.0657,16.084,16.0657,16.084,43520.0
2017-03-06 09:35:00,17.53,17.55,17.51,17.55,22504.0,16.0749,16.0932,16.0565,16.0932,22504.0
2017-03-06 09:40:00,17.53,17.55,17.52,17.53,13920.0,16.0749,16.0932,16.0657,16.0749,13920.0
2017-03-06 09:45:00,17.52,17.54,17.52,17.53,22808.0,16.0657,16.084,16.0657,16.0749,22808.0
2017-03-06 09:50:00,17.53,17.54,17.53,17.54,7200.0,16.0749,16.084,16.0749,16.084,7200.0
2017-03-06 09:55:00,17.54,17.55,17.53,17.54,17600.0,16.084,16.0932,16.0749,16.084,17600.0
2017-03-06 10:00:00,17.55,17.56,17.54,17.55,35200.0,16.0932,16.1024,16.084,16.0932,35200.0
2017-03-06 10:05:00,17.55,17.57,17.55,17.56,30080.0,16.0932,16.1115,16.0932,16.1024,30080.0
2017-03-06 10:10:00,17.56,17.58,17.56,17.58,27600.0,16.1024,16.1207,16.1024,16.1207,27600.0
2017-03-06 10:15:00,17.59,17.59,17.57,17.57,26592.0,16.1299,16.1299,16.1115,16.1115,26592.0
2017-03-06 10:20:00,17.58,17.6,17.57,17.59,28696.0,16.1207,16.139,16.1115,16.1299,28696.0
2017-03-06 10:25:00,17.59,17.6,17.58,17.59,21924.0,16.1299,16.139,16.1207,16.1299,21924.0
2017-03-06 10:30:00,17.59,17.6,17.58,17.59,38488.0,16.1299,16.139,16.1207,16.1299,38488.0
2017-03-06 10:35:00,17.59,17.59,17.57,17.59,30200.0,16.1299,16.1299,16.1115,16.1299,30200.0
2017-03-06 10:40:00,17.58,17.58,17.56,17.57,23304.0,16.1207,16.1207,16.1024,16.1115,23304.0
2017-03-06 10:45:00,17.57,17.58,17.57,17.58,24716.0,16.1115,16.1207,16.1115,16.1207,24716.0
2017-03-06 10:50:00,17.58,17.58,17.57,17.57,22248.0,16.1207,16.1207,16.1115,16.1115,22248.0
2017-03-06 10:55:00,17.57,17.58,17.57,17.58,17844.0,16.1115,16.1207,16.1115,16.1207,17844.0
2017-03-06 11:00:00,17.58,17.58,17.56,17.57,27700.0,16.1207,16.1207,16.1024,16.1115,27700.0
2017-03-06 11:05:00,17.57,17.58,17.57,17.58,27152.0,16.1115,16.1207,16.1115,16.1207,27152.0
2017-03-06 11:10:00,17.58,17.58,17.57,17.58,27140.0,16.1207,16.1207,16.1115,16.1207,27140.0
2017-03-06 11:15:00,17.57,17.6,17.57,17.6,23200.0,16.1115,16.139,16.1115,16.139,23200.0
2017-03-06 11:20:00,17.6,17.6,17.59,17.59,22328.0,16.139,16.139,16.1299,16.1299,22328.0
2017-03-06 11:25:00,17.59,17.61,17.59,17.6,20636.0,16.1299,16.1482,16.1299,16.139,20636.0
2017-03-06 11:30:00,17.6,17.6,17.59,17.6,16400.0,16.139,16.139,16.1299,16.139,16400.0
2017-03-06 11:35:00,17.6,17.6,17.58,17.59,17112.0,16.139,16.139,16.1207,16.1299,17112.0
2017-03-06 11:40:00,17.59,17.6,17.59,17.59,22800.0,16.1299,16.139,16.1299,16.1299,22800.0
2017-03-06 11:45:00,17.59,17.6,17.59,17.6,31440.0,16.1299,16.139,16.1299,16.139,31440.0
2017-03-06 11:50:00,17.6,17.61,17.59,17.6,23692.0,16.139,16.1482,16.1299,16.139,23692.0
2017-03-06 11:55:00,17.59,17.6,17.59,17.6,23152.0,16.1299,16.139,16.1299,16.139,23152.0
2017-03-06 12:00:00,17.6,17.6,17.59,17.59,47436.0,16.139,16.139,16.1299,16.1299,47436.0
2017-03-06 12:05:00,17.6,17.6,17.57,17.58,48408.0,16.139,16.139,16.1115,16.1207,48408.0
2017-03-06 12:10:00,17.57,17.58,17.57,17.57,71028.0,16.1115,16.1207,16.1115,16.1115,71028.0
2017-03-06 12:15:00,17.57,17.57,17.56,17.56,48400.0,16.1115,16.1115,16.1024,16.1024,48400.0
2017-03-06 12:20:00,17.56,17.56,17.55,17.56,34068.0,16.1024,16.1024,16.0932,16.1024,34068.0
2017-03-06 12:25:00,17.56,17.57,17.55,17.56,36648.0,16.1024,16.1115,16.0932,16.1024,36648.0
2017-03-06 12:30:00,17.56,17.57,17.55,17.57,25352.0,16.1024,16.1115,16.0932,16.1115,25352.0
2017-03-06 12:35:00,17.57,17.58,17.57,17.58,15676.0,16.1115,16.1207,16.1115,16.1207,15676.0
2017-03-06 12:40:00,17.58,17.59,17.58,17.59,17600.0,16.1207,16.1299,16.1207,16.1299,17600.0
2017-03-06 12:45:00,17.59,17.59,17.58,17.58,37456.0,16.1299,16.1299,16.1207,16.1207,37456.0
2017-03-06 12:50:00,17.58,17.58,17.57,17.58,18764.0,16.1207,16.1207,16.1115,16.1207,18764.0
2017-03-06 12:55:00,17.58,17.59,17.58,17.58,25856.0,16.1207,16.1299,16.1207,16.1207,25856.0
2017-03-06 13:00:00,17.58,17.58,17.58,17.58,21600.0,16.1207,16.1207,16.1207,16.1207,21600.0
2017-03-06 13:05:00,17.58,17.58,17.57,17.58,29636.0,16.1207,16.1207,16.1115,16.1207,29636.0
2017-03-06 13:10:00,17.58,17.59,17.57,17.59,23600.0,16.1207,16.1299,16.1115,16.1299,23600.0
2017-03-06 13:15:00,17.59,17.59,17.58,17.58,44556.0,16.1299,16.1299,16.1207,16.1207,44556.0
2017-03-06 13:20:00,17.58,17.59,17.58,17.58,26628.0,16.1207,16.1299,16.1207,16.1207,26628.0
2017-03-06 13:25:00,17.59,17.59,17.57,17.59,27976.0,16.1299,16.1299,16.1115,16.1299,27976.0
2017-03-06 13:30:00,17.59,17.59,17.58,17.59,24436.0,16.1299,16.1299,16.1207,16.1299,24436.0
2017-03-06 13:35:00,17.59,17.59,17.58,17.59,16400.0,16.1299,16.1299,16.1207,16.1299,16400.0
2017-03-06 13:40:00,17.59,17.59,17.58,17.58,22372.0,16.1299,16.1299,16.1207,16.1207,22372.0
2017-03-06 13:45:00,17.58,17.58,17.57,17.58,26380.0,16.1207,16.1207,16.1115,16.1207,26380.0
2017-03-06 13:50:00,17.59,17.59,17.58,17.58,25600.0,16.1299,16.1299,16.1207,16.1207,25600.0
2017-03-06 13:55:00,17.58,17.58,17.58,17.58,38976.0,16.1207,16.1207,16.1207,16.1207,38976.0
2017-03-06 14:00:00,17.58,17.58,17.58,17.58,13032.0,16.1207,16.1207,16.1207,16.1207,13032.0
2017-03-06 14:05:00,17.58,17.58,17.58,17.58,40304.0,16.1207,16.1207,16.1207,16.1207,40304.0
2017-03-06 14:10:00,17.58,17.58,17.58,17.58,13500.0,16.1207,16.1207,16.1207,16.1207,13500.0
2017-03-06 14:15:00,17.58,17.58,17.57,17.57,33516.0,16.1207,16.1207,16.1115,16.1115,33516.0
2017-03-06 14:20:00,17.57,17.57,17.56,17.56,44784.0,16.1115,16.1115,16.1024,16.1024,44784.0
2017-03-06 14:25:00,17.56,17.56,17.56,17.56,30400.0,16.1024,16.1024,16.1024,16.1024,30400.0
2017-03-06 14:30:00,17.56,17.56,17.55,17.56,16832.0,16.1024,16.1024,16.0932,16.1024,16832.0
2017-03-06 14:35:00,17.56,17.56,17.56,17.56,29552.0,16.1024,16.1024,16.1024,16.1024,29552.0
2017-03-06 14:40:00,17.56,17.56,17.55,17.56,17156.0,16.1024,16.1024,16.0932,16.1024,17156.0
2017-03-06 14:45:00,17.56,17.57,17.56,17.56,12680.0,16.1024,16.1115,16.1024,16.1024,12680.0
2017-03-06 14:50:00,17.56,17.56,17.55,17.56,33148.0,16.1024,16.1024,16.0932,16.1024,33148.0
2017-03-06 14:55:00,17.56,17.56,17.54,17.54,27080.0,16.1024,16.1024,16.084,16.084,27080.0
2017-03-06 15:00:00,17.54,17.55,17.54,17.55,36764.0,16.084,16.0932,16.084,16.0932,36764.0
2017-03-06 15:05:00,17.54,17.55,17.54,17.55,18000.0,16.084,16.0932,16.084,16.0932,18000.0
2017-03-06 15:10:00,17.55,17.55,17.54,17.54,39372.0,16.0932,16.0932,16.084,16.084,39372.0
2017-03-06 15:15:00,17.54,17.55,17.54,17.54,110104.0,16.084,16.0932,16.084,16.084,110104.0
2017-03-06 15:20:00,17.54,17.55,17.53,17.54,105280.0,16.084,16.0932,16.0749,16.084,105280.0
2017-03-06 15:25:00,17.54,17.55,17.54,17.55,65296.0,16.084,16.0932,16.084,16.0932,65296.0
2017-03-06 15:30:00,17.55,17.55,17.53,17.54,38568.0,16.0932,16.0932,16.0749,16.084,38568.0
2017-03-06 15:35:00,17.54,17.55,17.54,17.55,80684.0,16.084,16.0932,16.084,16.0932,80684.0
2017-03-06 15:40:00,17.55,17.55,17.54,17.54,59604.0,16.0932,16.0932,16.084,16.084,59604.0
2017-03-06 15:45:00,17.54,17.55,17.54,17.55,65908.0,16.084,16.0932,16.084,16.0932,65908.0
2017-03-06 15:50:00,17.55,17.55,17.55,17.55,71420.0,16.0932,16.0932,16.0932,16.0932,71420.0
2017-03-06 15:55:00,17.55,17.55,17.53,17.53,280128.0,16.0932,16.0932,16.0749,16.0749,280128.0
2017-03-07 09:30:00,17.56,17.59,17.49,17.59,60676.0,16.1024,16.1299,16.0382,16.1299,60676.0
2017-03-07 09:35:00,17.56,17.57,17.55,17.55,7020.0,16.1024,16.1115,16.0932,16.0932,7020.0
2017-03-07 09:40:00,17.53,17.54,17.53,17.53,18800.0,16.0749,16.084,16.0749,16.0749,18800.0
2017-03-07 09:45:00,17.53,17.53,17.5,17.52,75480.0,16.0749,16.0749,16.0473,16.0657,75480.0
2017-03-07 09:50:00,17.52,17.52,17.5,17.5,20800.0,16.0657,16.0657,16.0473,16.0473,20800.0
2017-03-07 09:55:00,17.5,17.52,17.5,17.52,14000.0,16.0473,16.0657,16.0473,16.0657,14000.0
2017-03-07 10:00:00,17.52,17.53,17.51,17.53,14824.0,16.0657,16.0749,16.0565,16.0749,14824.0
2017-03-07 10:05:00,17.52,17.54,17.52,17.54,70572.0,16.0657,16.084,16.0657,16.084,70572.0
2017-03-07 10:10:00,17.54,17.55,17.54,17.55,37148.0,16.084,16.0932,16.084,16.0932,37148.0
2017-03-07 10:15:00,17.55,17.58,17.55,17.58,16400.0,16.0932,16.1207,16.0932,16.1207,16400.0
2017-03-07 10:20:00,17.58,17.62,17.58,17.61,32520.0,16.1207,16.1574,16.1207,16.1482,32520.0
2017-03-07 10:25:00,17.61,17.61,17.6,17.6,22392.0,16.1482,16.1482,16.139,16.139,22392.0
2017-03-07 10:30:00,17.6,17.61,17.58,17.58,34532.0,16.139,16.1482,16.1207,16.1207,34532.0
2017-03-07 10:35:00,17.58,17.59,17.57,17.57,25280.0,16.1207,16.1299,16.1115,16.1115,25280.0
2017-03-07 10:40:00,17.56,17.58,17.55,17.56,22800.0,16.1024,16.1207,16.0932,16.1024,22800.0
2017-03-07 10:45:00,17.57,17.57,17.55,17.55,27200.0,16.1115,16.1115,16.0932,16.0932,27200.0
2017-03-07 10:50:00,17.55,17.55,17.54,17.55,39252.0,16.0932,16.0932,16.084,16.0932,39252.0
2017-03-07 10:55:00,17.55,17.57,17.55,17.56,6448.0,16.0932,16.1115,16.0932,16.1024,6448.0
2017-03-07 11:00:00,17.57,17.58,17.56,17.58,10800.0,16.1115,16.1207,16.1024,16.1207,10800.0
2017-03-07 11:05:00,17.58,17.58,17.57,17.58,16468.0,16.1207,16.1207,16.1115,16.1207,16468.0
2017-03-07 11:10:00,17.58,17.59,17.58,17.59,11200.0,16.1207,16.1299,16.1207,16.1299,11200.0
2017-03-07 11:15:00,17.59,17.6,17.59,17.6,14000.0,16.1299,16.139,16.1299,16.139,14000.0
2017-03-07 11:20:00,17.6,17.61,17.59,17.6,21692.0,16.139,16.1482,16.1299,16.139,21692.0
2017-03-07 11:25:00,17.6,17.6,17.57,17.57,40516.0,16.139,16.139,16.1115,16.1115,40516.0
2017-03-07 11:30:00,17.57,17.58,17.56,17.57,35468.0,16.1115,16.1207,16.1024,16.1115,35468.0
2017-03-07 11:35:00,17.57,17.57,17.56,17.57,6760.0,16.1115,16.1115,16.1024,16.1115,6760.0
2017-03-07 11:40:00,17.57,17.59,17.57,17.59,19368.0,16.1115,16.1299,16.1115,16.1299,19368.0
2017-03-07 11:45:00,17.59,17.6,17.59,17.6,15600.0,16.1299,16.139,16.1299,16.139,15600.0
2017-03-07 11:50:00,17.6,17.6,17.59,17.6,15200.0,16.139,16.139,16.1299,16.139,15200.0
2017-03-07 11:55:00,17.6,17.61,17.6,17.6,10256.0,16.139,16.1482,16.139,16.139,10256.0
2017-03-07 12:00:00,17.59,17.59,17.58,17.58,9200.0,16.1299,16.1299,16.1207,16.1207,9200.0
2017-03-07 12:05:00,17.59,17.6,17.58,17.6,24224.0,16.1299,16.139,16.1207,16.139,24224.0
2017-03-07 12:10:00,17.6,17.6,17.58,17.58,8120.0,16.139,16.139,16.1207,16.1207,8120.0
2017-03-07 12:15:00,17.58,17.58,17.56,17.56,31128.0,16.1207,16.1207,16.1024,16.1024,31128.0
2017-03-07 12:20:00,17.57,17.58,17.56,17.57,33864.0,16.1115,16.1207,16.1024,16.1115,33864.0
2017-03-07 12:25:00,17.57,17.58,17.57,17.58,7600.0,16.1115,16.1207,16.1115,16.1207,7600.0
2017-03-07 12:30:00,17.57,17.57,17.56,17.56,10452.0,16.1115,16.1115,16.1024,16.1024,10452.0
2017-03-07 12:35:00,17.56,17.57,17.56,17.57,12500.0,16.1024,16.1115,16.1024,16.1115,12500.0
2017-03-07 12:40:00,17.57,17.58,17.57,17.58,8892.0,16.1115,16.1207,16.1115,16.1207,8892.0
2017-03-07 12:45:00,17.58,17.58,17.58,17.58,11200.0,16.1207,16.1207,16.1207,16.1207,11200.0
2017-03-07 12:50:00,17.58,17.59,17.58,17.59,16608.0,16.1207,16.1299,16.1207,16.1299,16608.0
2017-03-07 12:55:00,17.59,17.59,17.59,17.59,10548.0,16.1299,16.1299,16.1299,16.1299,10548.0
2017-03-07 13:00:00,17.6,17.6,17.59,17.59,18184.0,16.139,16.139,16.1299,16.1299,18184.0
2017-03-07 13:05:00,17.6,17.61,17.59,17.6,16488.0,16.139,16.1482,16.1299,16.139,16488.0
2017-03-07 13:10:00,17.6,17.6,17.6,17.6,12000.0,16.139,16.139,16.139,16.139,12000.0
2017-03-07 13:15:00,17.6,17.61,17.6,17.6,10776.0,16.139,16.1482,16.139,16.139,10776.0
2017-03-07 13:20:00,17.6,17.6,17.59,17.6,13140.0,16.139,16.139,16.1299,16.139,13140.0
2017-03-07 13:25:00,17.6,17.61,17.6,17.6,14908.0,16.139,16.1482,16.139,16.139,14908.0
2017-03-07 13:30:00,17.6,17.6,17.6,17.6,10652.0,16.139,16.139,16.139,16.139,10652.0
2017-03-07 13:35:00,17.59,17.59,17.58,17.59,17712.0,16.1299,16.1299,16.1207,16.1299,17712.0
2017-03-07 13:40:00,17.58,17.6,17.58,17.6,21640.0,16.1207,16.139,16.1207,16.139,21640.0
2017-03-07 13:45:00,17.6,17.61,17.59,17.6,60224.0,16.139,16.1482,16.1299,16.139,60224.0
2017-03-07 13:50:00,17.6,17.6,17.59,17.6,17420.0,16.139,16.139,16.1299,16.139,17420.0
2017-03-07 13:55:00,17.6,17.6,17.59,17.59,27392.0,16.139,16.139,16.1299,16.1299,27392.0
2017-03-07 14:00:00,17.59,17.6,17.59,17.6,17120.0,16.1299,16.139,16.1299,16.139,17120.0
2017-03-07 14:05:00,17.6,17.6,17.6,17.6,21964.0,16.139,16.139,16.139,16.139,21964.0
2017-03-07 14:10:00,17.6,17.61,17.6,17.61,27232.0,16.139,16.1482,16.139,16.1482,27232.0
2017-03-07 14:15:00,17.61,17.61,17.6,17.61,11404.0,16.1482,16.1482,16.139,16.1482,11404.0
2017-03-07 14:20:00,17.61,17.61,17.59,17.6,21628.0,16.1482,16.1482,16.1299,16.139,21628.0
2017-03-07 14:25:00,17.6,17.6,17.59,17.6,21480.0,16.139,16.139,16.1299,16.139,21480.0
2017-03-07 14:30:00,17.6,17.6,17.58,17.59,15800.0,16.139,16.139,16.1207,16.1299,15800.0
2017-03-07 14:35:00,17.58,17.59,17.58,17.59,21216.0,16.1207,16.1299,16.1207,16.1299,21216.0
2017-03-07 14:40:00,17.6,17.61,17.59,17.6,17092.0,16.139,16.1482,16.1299,16.139,17092.0
2017-03-07 14:45:00,17.6,17.61,17.6,17.61,8796.0,16.139,16.1482,16.139,16.1482,8796.0
2017-03-07 14:50:00,17.61,17.61,17.6,17.6,9436.0,16.1482,16.1482,16.139,16.139,9436.0
2017-03-07 14:55:00,17.6,17.62,17.6,17.62,22020.0,16.139,16.1574,16.139,16.1574,22020.0
2017-03-07 15:00:00,17.61,17.61,17.61,17.61,10104.0,16.1482,16.1482,16.1482,16.1482,10104.0
2017-03-07 15:05:00,17.61,17.61,17.61,17.61,16216.0,16.1482,16.1482,16.1482,16.1482,16216.0
2017-03-07 15:10:00,17.61,17.62,17.61,17.62,18280.0,16.1482,16.1574,16.1482,16.1574,18280.0
2017-03-07 15:15:00,17.62,17.62,17.61,17.61,18128.0,16.1574,16.1574,16.1482,16.1482,18128.0
2017-03-07 15:20:00,17.61,17.62,17.61,17.62,17008.0,16.1482,16.1574,16.1482,16.1574,17008.0
2017-03-07 15:25:00,17.62,17.63,17.61,17.61,24980.0,16.1574,16.1665,16.1482,16.1482,24980.0
2017-03-07 15:30:00,17.61,17.62,17.6,17.6,31456.0,16.1482,16.1574,16.139,16.139,31456.0
2017-03-07 15:35:00,17.6,17.61,17.6,17.6,43256.0,16.139,16.1482,16.139,16.139,43256.0
2017-03-07 15:40:00,17.6,17.6,17.58,17.58,59744.0,16.139,16.139,16.1207,16.1207,59744.0
2017-03-07 15:45:00,17.58,17.58,17.57,17.57,73584.0,16.1207,16.1207,16.1115,16.1115,73584.0
2017-03-07 15:50:00,17.57,17.58,17.56,17.56,74260.0,16.1115,16.1207,16.1024,16.1024,74260.0
2017-03-07 15:55:00,17.56,17.57,17.56,17.57,184100.0,16.1024,16.1115,16.1024,16.1115,184100.0
2017-03-08 09:30:00,17.54,17.62,17.48,17.48,54520.0,16.084,16.1574,16.029,16.029,54520.0
2017-03-08 09:35:00,17.5,17.54,17.49,17.54,8000.0,16.0473,16.084,16.0382,16.084,8000.0
2017-03-08 09:40:00,17.55,17.55,17.52,17.52,24872.0,16.0932,16.0932,16.0657,16.0657,24872.0
2017-03-08 09:45:00,17.52,17.53,17.5,17.5,27760.0,16.0657,16.0749,16.0473,16.0473,27760.0
2017-03-08 09:50:00,17.49,17.5,17.49,17.5,18352.0,16.0382,16.0473,16.0382,16.0473,18352.0
2017-03-08 09:55:00,17.5,17.52,17.5,17.52,16268.0,16.0473,16.0657,16.0473,16.0657,16268.0
2017-03-08 10:00:00,17.52,17.53,17.51,17.53,16960.0,16.0657,16.0749,16.0565,16.0749,16960.0
2017-03-08 10:05:00,17.53,17.53,17.51,17.52,18544.0,16.0749,16.0749,16.0565,16.0657,18544.0
2017-03-08 10:10:00,17.51,17.51,17.49,17.5,11696.0,16.0565,16.0565,16.0382,16.0473,11696.0
2017-03-08 10:15:00,17.5,17.54,17.5,17.54,12200.0,16.0473,16.084,16.0473,16.084,12200.0
2017-03-08 10:20:00,17.53,17.54,17.53,17.54,17688.0,16.0749,16.084,16.0749,16.084,17688.0
2017-03-08 10:25:00,17.53,17.56,17.53,17.55,12992.0,16.0749,16.1024,16.0749,16.0932,12992.0
2017-03-08 10:30:00,17.55,17.55,17.53,17.53,14244.0,16.0932,16.0932,16.0749,16.0749,14244.0
2017-03-08 10:35:00,17.53,17.53,17.52,17.53,17916.0,16.0749,16.0749,16.0657,16.0749,17916.0
2017-03-08 10:40:00,17.53,17.55,17.52,17.53,24408.0,16.0749,16.0932,16.0657,16.0749,24408.0
2017-03-08 10:45:00,17.53,17.53,17.52,17.53,9800.0,16.0749,16.0749,16.0657,16.0749,9800.0
2017-03-08 10:50:00,17.52,17.54,17.52,17.53,13364.0,16.0657,16.084,16.0657,16.0749,13364.0
2017-03-08 10:55:00,17.54,17.56,17.53,17.55,33080.0,16.084,16.1024,16.0749,16.0932,33080.0
2017-03-08 11:00:00,17.55,17.56,17.55,17.56,19940.0,16.0932,16.1024,16.0932,16.1024,19940.0
2017-03-08 11:05:00,17.55,17.55,17.53,17.54,8536.0,16.0932,16.0932,16.0749,16.084,8536.0
2017-03-08 11:10:00,17.54,17.55,17.53,17.54,47076.0,16.084,16.0932,16.0749,16.084,47076.0
2017-03-08 11:15:00,17.55,17.56,17.55,17.56,11116.0,16.0932,16.1024,16.0932,16.1024,11116.0
2017-03-08 11:20:00,17.56,17.59,17.55,17.59,146096.0,16.1024,16.1299,16.0932,16.1299,146096.0
2017-03-08 11:25:00,17.59,17.61,17.58,17.6,109472.0,16.1299,16.1482,16.1207,16.139,109472.0
2017-03-08 11:30:00,17.59,17.61,17.59,17.61,302788.0,16.1299,16.1482,16.1299,16.1482,302788.0
2017-03-08 11:35:00,17.61,17.62,17.61,17.62,148436.0,16.1482,16.1574,16.1482,16.1574,148436.0
2017-03-08 11:40:00,17.62,17.65,17.6,17.6,308284.0,16.1574,16.1849,16.139,16.139,308284.0
2017-03-08 11:45:00,17.6,17.63,17.6,17.63,168636.0,16.139,16.1665,16.139,16.1665,168636.0
2017-03-08 11:50:00,17.63,17.63,17.6,17.6,122000.0,16.1665,16.1665,16.139,16.139,122000.0
2017-03-08 11:55:00,17.61,17.61,17.61,17.61,44088.0,16.1482,16.1482,16.1482,16.1482,44088.0
2017-03-08 12:00:00,17.62,17.62,17.61,17.62,32324.0,16.1574,16.1574,16.1482,16.1574,32324.0
2017-03-08 12:05:00,17.62,17.62,17.61,17.62,31008.0,16.1574,16.1574,16.1482,16.1574,31008.0
2017-03-08 12:10:00,17.62,17.64,17.62,17.62,47800.0,16.1574,16.1757,16.1574,16.1574,47800.0
2017-03-08 12:15:00,17.62,17.63,17.61,17.62,30960.0,16.1574,16.1665,16.1482,16.1574,30960.0
2017-03-08 12:20:00,17.62,17.64,17.62,17.64,20800.0,16.1574,16.1757,16.1574,16.1757,20800.0
2017-03-08 12:25:00,17.64,17.64,17.63,17.64,15728.0,16.1757,16.1757,16.1665,16.1757,15728.0
2017-03-08 12:30:00,17.64,17.64,17.64,17.64,8996.0,16.1757,16.1757,16.1757,16.1757,8996.0
2017-03-08 12:35:00,17.64,17.64,17.63,17.63,19668.0,16.1757,16.1757,16.1665,16.1665,19668.0
2017-03-08 12:40:00,17.63,17.64,17.62,17.63,8400.0,16.1665,16.1757,16.1574,16.1665,8400.0
2017-03-08 12:45:00,17.62,17.64,17.62,17.64,13984.0,16.1574,16.1757,16.1574,16.1757,13984.0
2017-03-08 12:50:00,17.63,17.63,17.62,17.63,6780.0,16.1665,16.1665,16.1574,16.1665,6780.0
2017-03-08 12:55:00,17.62,17.62,17.61,17.62,17836.0,16.1574,16.1574,16.1482,16.1574,17836.0
2017-03-08 13:00:00,17.62,17.63,17.62,17.62,13024.0,16.1574,16.1665,16.1574,16.1574,13024.0
2017-03-08 13:05:00,17.62,17.63,17.62,17.63,8128.0,16.1574,16.1665,16.1574,16.1665,8128.0
2017-03-08 13:10:00,17.63,17.64,17.61,17.64,50768.0,16.1665,16.1757,16.1482,16.1757,50768.0
2017-03-08 13:15:00,17.64,17.64,17.63,17.64,8728.0,16.1757,16.1757,16.1665,16.1757,8728.0
2017-03-08 13:20:00,17.64,17.64,17.63,17.63,9664.0,16.1757,16.1757,16.1665,16.1665,9664.0
2017-03-08 13:25:00,17.64,17.64,17.63,17.63,8360.0,16.1757,16.1757,16.1665,16.1665,8360.0
2017-03-08 13:30:00,17.63,17.64,17.63,17.64,15344.0,16.1665,16.1757,16.1665,16.1757,15344.0
2017-03-08 13:35:00,17.64,17.64,17.63,17.63,8096.0,16.1757,16.1757,16.1665,16.1665,8096.0
2017-03-08 13:40:00,17.63,17.64,17.63,17.63,10504.0,16.1665,16.1757,16.1665,16.1665,10504.0
2017-03-08 13:45:00,17.64,17.64,17.63,17.64,10400.0,16.1757,16.1757,16.1665,16.1757,10400.0
2017-03-08 13:50:00,17.64,17.64,17.63,17.63,10388.0,16.1757,16.1757,16.1665,16.1665,10388.0
2017-03-08 13:55:00,17.63,17.64,17.63,17.63,15380.0,16.1665,16.1757,16.1665,16.1665,15380.0
2017-03-08 14:00:00,17.63,17.64,17.62,17.64,19376.0,16.1665,16.1757,16.1574,16.1757,19376.0
2017-03-08 14:05:00,17.64,17.64,17.62,17.62,21440.0,16.1757,16.1757,16.1574,16.1574,21440.0
2017-03-08 14:10:00,17.62,17.63,17.61,17.63,6456.0,16.1574,16.1665,16.1482,16.1665,6456.0
2017-03-08 14:15:00,17.63,17.63,17.61,17.61,9980.0,16.1665,16.1665,16.1482,16.1482,9980.0
2017-03-08 14:20:00,17.61,17.62,17.61,17.62,19248.0,16.1482,16.1574,16.1482,16.1574,19248.0
2017-03-08 14:25:00,17.62,17.62,17.61,17.61,5348.0,16.1574,16.1574,16.1482,16.1482,5348.0
2017-03-08 14:30:00,17.61,17.63,17.61,17.62,15172.0,16.1482,16.1665,16.1482,16.1574,15172.0
2017-03-08 14:35:00,17.62,17.63,17.61,17.63,20900.0,16.1574,16.1665,16.1482,16.1665,20900.0
2017-03-08 14:40:00,17.63,17.63,17.62,17.63,14264.0,16.1665,16.1665,16.1574,16.1665,14264.0
2017-03-08 14:45:00,17.63,17.63,17.62,17.63,14680.0,16.1665,16.1665,16.1574,16.1665,14680.0
2017-03-08 14:50:00,17.63,17.64,17.63,17.63,19404.0,16.1665,16.1757,16.1665,16.1665,19404.0
2017-03-08 14:55:00,17.63,17.64,17.63,17.63,9600.0,16.1665,16.1757,16.1665,16.1665,9600.0
2017-03-08 15:00:00,17.63,17.65,17.63,17.64,16852.0,16.1665,16.1849,16.1665,16.1757,16852.0
2017-03-08 15:05:00,17.64,17.64,17.63,17.63,32064.0,16.1757,16.1757,16.1665,16.1665,32064.0
2017-03-08 15:10:00,17.63,17.64,17.62,17.62,28076.0,16.1665,16.1757,16.1574,16.1574,28076.0
2017-03-08 15:15:00,17.62,17.63,17.62,17.63,11396.0,16.1574,16.1665,16.1574,16.1665,11396.0
2017-03-08 15:20:00,17.63,17.64,17.63,17.63,19532.0,16.1665,16.1757,16.1665,16.1665,19532.0
2017-03-08 15:25:00,17.63,17.63,17.61,17.61,18136.0,16.1665,16.1665,16.1482,16.1482,18136.0
2017-03-08 15:30:00,17.61,17.62,17.58,17.59,51680.0,16.1482,16.1574,16.1207,16.1299,51680.0
2017-03-08 15:35:00,17.59,17.6,17.58,17.59,42524.0,16.1299,16.139,16.1207,16.1299,42524.0
2017-03-08 15:40:00,17.59,17.6,17.58,17.59,50064.0,16.1299,16.139,16.1207,16.1299,50064.0
2017-03-08 15:45:00,17.59,17.61,17.59,17.6,45304.0,16.1299,16.1482,16.1299,16.139,45304.0
2017-03-08 15:50:00,17.6,17.6,17.58,17.58,63056.0,16.139,16.139,16.1207,16.1207,63056.0
2017-03-08 15:55:00,17.58,17.6,17.58,17.59,226196.0,16.1207,16.139,16.1207,16.1299,226196.0
2017-03-09 09:30:00,17.56,17.56,17.53,17.55,35100.0,16.1024,16.1024,16.0749,16.0932,35100.0
2017-03-09 09:35:00,17.55,17.58,17.55,17.58,16648.0,16.0932,16.1207,16.0932,16.1207,16648.0
2017-03-09 09:40:00,17.58,17.6,17.56,17.58,42800.0,16.1207,16.139,16.1024,16.1207,42800.0
2017-03-09 09:45:00,17.58,17.62,17.58,17.61,25912.0,16.1207,16.1574,16.1207,16.1482,25912.0
2017-03-09 09:50:00,17.61,17.64,17.61,17.64,20000.0,16.1482,16.1757,16.1482,16.1757,20000.0
2017-03-09 09:55:00,17.63,17.65,17.63,17.65,20376.0,16.1665,16.1849,16.1665,16.1849,20376.0
2017-03-09 10:00:00,17.65,17.66,17.64,17.64,37188.0,16.1849,16.1941,16.1757,16.1757,37188.0
2017-03-09 10:05:00,17.64,17.64,17.63,17.63,18000.0,16.1757,16.1757,16.1665,16.1665,18000.0
2017-03-09 10:10:00,17.63,17.63,17.61,17.61,18400.0,16.1665,16.1665,16.1482,16.1482,18400.0
2017-03-09 10:15:00,17.61,17.61,17.59,17.59,18664.0,16.1482,16.1482,16.1299,16.1299,18664.0
2017-03-09 10:20:00,17.59,17.59,17.57,17.57,21368.0,16.1299,16.1299,16.1115,16.1115,21368.0
2017-03-09 10:25:00,17.58,17.59,17.58,17.58,15784.0,16.1207,16.1299,16.1207,16.1207,15784.0
2017-03-09 10:30:00,17.58,17.58,17.57,17.58,14000.0,16.1207,16.1207,16.1115,16.1207,14000.0
2017-03-09 10:35:00,17.58,17.59,17.57,17.58,12800.0,16.1207,16.1299,16.1115,16.1207,12800.0
2017-03-09 10:40:00,17.58,17.58,17.57,17.58,22772.0,16.1207,16.1207,16.1115,16.1207,22772.0
2017-03-09 10:45:00,17.58,17.58,17.57,17.58,18000.0,16.1207,16.1207,16.1115,16.1207,18000.0
2017-03-09 10:50:00,17.58,17.59,17.58,17.59,10400.0,16.1207,16.1299,16.1207,16.1299,10400.0
2017-03-09 10:55:00,17.59,17.59,17.58,17.59,15200.0,16.1299,16.1299,16.1207,16.1299,15200.0
2017-03-09 11:00:00,17.59,17.59,17.58,17.58,13640.0,16.1299,16.1299,16.1207,16.1207,13640.0
2017-03-09 11:05:00,17.59,17.61,17.59,17.6,12000.0,16.1299,16.1482,16.1299,16.139,12000.0
2017-03-09 11:10:00,17.6,17.61,17.6,17.61,10224.0,16.139,16.1482,16.139,16.1482,10224.0
2017-03-09 11:15:00,17.6,17.6,17.59,17.59,6532.0,16.139,16.139,16.1299,16.1299,6532.0
2017-03-09 11:20:00,17.6,17.6,17.59,17.59,16272.0,16.139,16.139,16.1299,16.1299,16272.0
2017-03-09 11:25:00,17.59,17.6,17.59,17.6,13524.0,16.1299,16.139,16.1299,16.139,13524.0
2017-03-09 11:30:00,17.6,17.6,17.6,17.6,7080.0,16.139,16.139,16.139,16.139,7080.0
2017-03-09 11:35:00,17.59,17.6,17.59,17.6,12584.0,16.1299,16.139,16.1299,16.139,12584.0
2017-03-09 11:40:00,17.6,17.6,17.6,17.6,5908.0,16.139,16.139,16.139,16.139,5908.0
2017-03-09 11:45:00,17.59,17.6,17.59,17.6,10064.0,16.1299,16.139,16.1299,16.139,10064.0
2017-03-09 11:50:00,17.6,17.61,17.6,17.6,21352.0,16.139,16.1482,16.139,16.139,21352.0
2017-03-09 11:55:00,17.6,17.6,17.58,17.58,28700.0,16.139,16.139,16.1207,16.1207,28700.0
2017-03-09 12:00:00,17.58,17.59,17.58,17.59,9600.0,16.1207,16.1299,16.1207,16.1299,9600.0
2017-03-09 12:05:00,17.59,17.59,17.58,17.59,9928.0,16.1299,16.1299,16.1207,16.1299,9928.0
2017-03-09 12:10:00,17.59,17.59,17.57,17.58,24376.0,16.1299,16.1299,16.1115,16.1207,24376.0
2017-03-09 12:15:00,17.57,17.58,17.57,17.57,11200.0,16.1115,16.1207,16.1115,16.1115,11200.0
2017-03-09 12:20:00,17.57,17.58,17.57,17.57,12400.0,16.1115,16.1207,16.1115,16.1115,12400.0
2017-03-09 12:25:00,17.57,17.57,17.56,17.56,4000.0,16.1115,16.1115,16.1024,16.1024,4000.0
2017-03-09 12:30:00,17.56,17.56,17.56,17.56,10800.0,16.1024,16.1024,16.1024,16.1024,10800.0
2017-03-09 12:35:00,17.56,17.56,17.55,17.56,15988.0,16.1024,16.1024,16.0932,16.1024,15988.0
2017-03-09 12:40:00,17.56,17.56,17.55,17.55,12528.0,16.1024,16.1024,16.0932,16.0932,12528.0
2017-03-09 12:45:00,17.56,17.56,17.55,17.55,7600.0,16.1024,16.1024,16.0932,16.0932,7600.0
2017-03-09 12:50:00,17.56,17.56,17.55,17.55,9280.0,16.1024,16.1024,16.0932,16.0932,9280.0
2017-03-09 12:55:00,17.56,17.56,17.55,17.56,9676.0,16.1024,16.1024,16.0932,16.1024,9676.0
2017-03-09 13:00:00,17.55,17.56,17.55,17.56,7536.0,16.0932,16.1024,16.0932,16.1024,7536.0
2017-03-09 13:05:00,17.55,17.56,17.55,17.56,7720.0,16.0932,16.1024,16.0932,16.1024,7720.0
2017-03-09 13:10:00,17.56,17.56,17.55,17.55,24104.0,16.1024,16.1024,16.0932,16.0932,24104.0
2017-03-09 13:15:00,17.55,17.55,17.55,17.55,7200.0,16.0932,16.0932,16.0932,16.0932,7200.0
2017-03-09 13:20:00,17.55,17.55,17.53,17.53,13200.0,16.0932,16.0932,16.0749,16.0749,13200.0
2017-03-09 13:25:00,17.54,17.54,17.53,17.53,11668.0,16.084,16.084,16.0749,16.0749,11668.0
2017-03-09 13:30:00,17.53,17.53,17.51,17.52,20360.0,16.0749,16.0749,16.0565,16.0657,20360.0
2017-03-09 13:35:00,17.52,17.52,17.52,17.52,9836.0,16.0657,16.0657,16.0657,16.0657,9836.0
2017-03-09 13:40:00,17.52,17.53,17.52,17.53,17656.0,16.0657,16.0749,16.0657,16.0749,17656.0
2017-03-09 13:45:00,17.52,17.53,17.52,17.52,8204.0,16.0657,16.0749,16.0657,16.0657,8204.0
2017-03-09 13:50:00,17.52,17.53,17.52,17.53,13104.0,16.0657,16.0749,16.0657,16.0749,13104.0
2017-03-09 13:55:00,17.53,17.53,17.52,17.52,10640.0,16.0749,16.0749,16.0657,16.0657,10640.0
2017-03-09 14:00:00,17.52,17.52,17.5,17.5,19932.0,16.0657,16.0657,16.0473,16.0473,19932.0
2017-03-09 14:05:00,17.5,17.5,17.49,17.5,11420.0,16.0473,16.0473,16.0382,16.0473,11420.0
2017-03-09 14:10:00,17.49,17.5,17.48,17.48,35008.0,16.0382,16.0473,16.029,16.029,35008.0
2017-03-09 14:15:00,17.49,17.49,17.45,17.45,132420.0,16.0382,16.0382,16.0015,16.0015,132420.0
2017-03-09 14:20:00,17.45,17.47,17.45,17.47,28260.0,16.0015,16.0198,16.0015,16.0198,28260.0
2017-03-09 14:25:00,17.47,17.49,17.47,17.48,14852.0,16.0198,16.0382,16.0198,16.029,14852.0
2017-03-09 14:30:00,17.49,17.49,17.47,17.47,11200.0,16.0382,16.0382,16.0198,16.0198,11200.0
2017-03-09 14:35:00,17.47,17.48,17.47,17.47,24520.0,16.0198,16.029,16.0198,16.0198,24520.0
2017-03-09 14:40:00,17.47,17.47,17.46,17.46,14516.0,16.0198,16.0198,16.0107,16.0107,14516.0
2017-03-09 14:45:00,17.47,17.48,17.46,17.47,24104.0,16.0198,16.029,16.0107,16.0198,24104.0
2017-03-09 14:50:00,17.47,17.48,17.47,17.47,14268.0,16.0198,16.029,16.0198,16.0198,14268.0
2017-03-09 14:55:00,17.47,17.48,17.47,17.48,15940.0,16.0198,16.029,16.0198,16.029,15940.0
2017-03-09 15:00:00,17.48,17.5,17.48,17.5,21244.0,16.029,16.0473,16.029,16.0473,21244.0
2017-03-09 15:05:00,17.5,17.52,17.5,17.52,29796.0,16.0473,16.0657,16.0473,16.0657,29796.0
2017-03-09 15:10:00,17.52,17.53,17.51,17.52,30684.0,16.0657,16.0749,16.0565,16.0657,30684.0
2017-03-09 15:15:00,17.52,17.53,17.52,17.53,17624.0,16.0657,16.0749,16.0657,16.0749,17624.0
2017-03-09 15:20:00,17.53,17.53,17.51,17.51,38540.0,16.0749,16.0749,16.0565,16.0565,38540.0
2017-03-09 15:25:00,17.52,17.52,17.51,17.52,17632.0,16.0657,16.0657,16.0565,16.0657,17632.0
2017-03-09 15:30:00,17.52,17.55,17.52,17.55,36484.0,16.0657,16.0932,16.0657,16.0932,36484.0
2017-03-09 15:35:00,17.55,17.55,17.53,17.53,40724.0,16.0932,16.0932,16.0749,16.0749,40724.0
2017-03-09 15:40:00,17.53,17.54,17.53,17.53,34840.0,16.0749,16.084,16.0749,16.0749,34840.0
2017-03-09 15:45:00,17.53,17.54,17.53,17.54,58056.0,16.0749,16.084,16.0749,16.084,58056.0
2017-03-09 15:50:00,17.53,17.54,17.53,17.53,71972.0,16.0749,16.084,16.0749,16.0749,71972.0
2017-03-09 15:55:00,17.53,17.54,17.53,17.54,231420.0,16.0749,16.084,16.0749,16.084,231420.0
2017-03-10 09:30:00,17.59,17.67,17.59,17.67,34124.0,16.1299,16.2032,16.1299,16.2032,34124.0
2017-03-10 09:35:00,17.65,17.67,17.63,17.64,9276.0,16.1849,16.2032,16.1665,16.1757,9276.0
2017-03-10 09:40:00,17.63,17.63,17.61,17.61,7080.0,16.1665,16.1665,16.1482,16.1482,7080.0
2017-03-10 09:45:00,17.6,17.65,17.6,17.64,16448.0,16.139,16.1849,16.139,16.1757,16448.0
2017-03-10 09:50:00,17.65,17.67,17.64,17.67,9288.0,16.1849,16.2032,16.1757,16.2032,9288.0
2017-03-10 09:55:00,17.68,17.7,17.67,17.7,40536.0,16.2124,16.2307,16.2032,16.2307,40536.0
2017-03-10 10:00:00,17.7,17.7,17.68,17.68,29276.0,16.2307,16.2307,16.2124,16.2124,29276.0
2017-03-10 10:05:00,17.69,17.69,17.66,17.66,14792.0,16.2216,16.2216,16.1941,16.1941,14792.0
2017-03-10 10:10:00,17.66,17.66,17.65,17.66,6800.0,16.1941,16.1941,16.1849,16.1941,6800.0
2017-03-10 10:15:00,17.67,17.67,17.65,17.66,7600.0,16.2032,16.2032,16.1849,16.1941,7600.0
2017-03-10 10:20:00,17.67,17.67,17.65,17.66,15076.0,16.2032,16.2032,16.1849,16.1941,15076.0
2017-03-10 10:25:00,17.65,17.66,17.65,17.66,26416.0,16.1849,16.1941,16.1849,16.1941,26416.0
2017-03-10 10:30:00,17.66,17.66,17.64,17.65,18080.0,16.1941,16.1941,16.1757,16.1849,18080.0
2017-03-10 10:35:00,17.65,17.65,17.64,17.64,8400.0,16.1849,16.1849,16.1757,16.1757,8400.0
2017-03-10 10:40:00,17.64,17.64,17.62,17.64,10936.0,16.1757,16.1757,16.1574,16.1757,10936.0
2017-03-10 10:45:00,17.65,17.66,17.65,17.65,35496.0,16.1849,16.1941,16.1849,16.1849,35496.0
2017-03-10 10:50:00,17.65,17.66,17.65,17.65,24180.0,16.1849,16.1941,16.1849,16.1849,24180.0
2017-03-10 10:55:00,17.65,17.66,17.65,17.65,14664.0,16.1849,16.1941,16.1849,16.1849,14664.0
2017-03-10 11:00:00,17.64,17.65,17.61,17.61,17768.0,16.1757,16.1849,16.1482,16.1482,17768.0
2017-03-10 11:05:00,17.61,17.62,17.61,17.62,15220.0,16.1482,16.1574,16.1482,16.1574,15220.0
2017-03-10 11:10:00,17.61,17.62,17.6,17.6,21220.0,16.1482,16.1574,16.139,16.139,21220.0
2017-03-10 11:15:00,17.6,17.61,17.6,17.61,13880.0,16.139,16.1482,16.139,16.1482,13880.0
2017-03-10 11:20:00,17.61,17.62,17.61,17.62,9248.0,16.1482,16.1574,16.1482,16.1574,9248.0
2017-03-10 11:25:00,17.63,17.63,17.63,17.63,14236.0,16.1665,16.1665,16.1665,16.1665,14236.0
2017-03-10 11:30:00,17.63,17.63,17.62,17.62,13200.0,16.1665,16.1665,16.1574,16.1574,13200.0
2017-03-10 11:35:00,17.62,17.63,17.62,17.63,15200.0,16.1574,16.1665,16.1574,16.1665,15200.0
2017-03-10 11:40:00,17.63,17.63,17.62,17.63,10188.0,16.1665,16.1665,16.1574,16.1665,10188.0
2017-03-10 11:45:00,17.62,17.63,17.61,17.62,25660.0,16.1574,16.1665,16.1482,16.1574,25660.0
2017-03-10 11:50:00,17.62,17.63,17.62,17.63,14736.0,16.1574,16.1665,16.1574,16.1665,14736.0
2017-03-10 11:55:00,17.63,17.64,17.63,17.63,8800.0,16.1665,16.1757,16.1665,16.1665,8800.0
2017-03-10 12:00:00,17.63,17.63,17.61,17.61,12332.0,16.1665,16.1665,16.1482,16.1482,12332.0
2017-03-10 12:05:00,17.63,17.63,17.63,17.63,10092.0,16.1665,16.1665,16.1665,16.1665,10092.0
2017-03-10 12:10:00,17.63,17.63,17.62,17.63,16676.0,16.1665,16.1665,16.1574,16.1665,16676.0
2017-03-10 12:15:00,17.63,17.63,17.63,17.63,7000.0,16.1665,16.1665,16.1665,16.1665,7000.0
2017-03-10 12:20:00,17.63,17.64,17.63,17.63,10120.0,16.1665,16.1757,16.1665,16.1665,10120.0
2017-03-10 12:25:00,17.64,17.64,17.63,17.63,11096.0,16.1757,16.1757,16.1665,16.1665,11096.0
2017-03-10 12:30:00,17.63,17.63,17.63,17.63,9216.0,16.1665,16.1665,16.1665,16.1665,9216.0
2017-03-10 12:35:00,17.63,17.63,17.62,17.62,14688.0,16.1665,16.1665,16.1574,16.1574,14688.0
2017-03-10 12:40:00,17.61,17.62,17.61,17.62,8680.0,16.1482,16.1574,16.1482,16.1574,8680.0
2017-03-10 12:45:00,17.62,17.63,17.62,17.62,10588.0,16.1574,16.1665,16.1574,16.1574,10588.0
2017-03-10 12:50:00,17.62,17.62,17.59,17.59,13820.0,16.1574,16.1574,16.1299,16.1299,13820.0
2017-03-10 12:55:00,17.59,17.6,17.59,17.6,11200.0,16.1299,16.139,16.1299,16.139,11200.0
2017-03-10 13:00:00,17.6,17.6,17.59,17.6,9820.0,16.139,16.139,16.1299,16.139,9820.0
2017-03-10 13:05:00,17.6,17.6,17.57,17.58,17460.0,16.139,16.139,16.1115,16.1207,17460.0
2017-03-10 13:10:00,17.58,17.59,17.58,17.59,7648.0,16.1207,16.1299,16.1207,16.1299,7648.0
2017-03-10 13:15:00,17.59,17.59,17.58,17.58,20012.0,16.1299,16.1299,16.1207,16.1207,20012.0
2017-03-10 13:20:00,17.59,17.59,17.57,17.58,32224.0,16.1299,16.1299,16.1115,16.1207,32224.0
2017-03-10 13:25:00,17.58,17.58,17.57,17.57,13200.0,16.1207,16.1207,16.1115,16.1115,13200.0
2017-03-10 13:30:00,17.58,17.58,17.57,17.57,8144.0,16.1207,16.1207,16.1115,16.1115,8144.0
2017-03-10 13:35:00,17.57,17.58,17.57,17.58,20012.0,16.1115,16.1207,16.1115,16.1207,20012.0
2017-03-10 13:40:00,17.58,17.58,17.57,17.57,9440.0,16.1207,16.1207,16.1115,16.1115,9440.0
2017-03-10 13:45:00,17.58,17.6,17.58,17.59,27984.0,16.1207,16.139,16.1207,16.1299,27984.0
2017-03-10 13:50:00,17.59,17.6,17.59,17.6,28800.0,16.1299,16.139,16.1299,16.139,28800.0
2017-03-10 13:55:00,17.6,17.6,17.59,17.59,8484.0,16.139,16.139,16.1299,16.1299,8484.0
2017-03-10 14:00:00,17.59,17.6,17.59,17.59,11528.0,16.1299,16.139,16.1299,16.1299,11528.0
2017-03-10 14:05:00,17.59,17.59,17.58,17.58,13052.0,16.1299,16.1299,16.1207,16.1207,13052.0
2017-03-10 14:10:00,17.59,17.59,17.58,17.59,16296.0,16.1299,16.1299,16.1207,16.1299,16296.0
2017-03-10 14:15:00,17.58,17.59,17.58,17.59,31968.0,16.1207,16.1299,16.1207,16.1299,31968.0
2017-03-10 14:20:00,17.59,17.59,17.58,17.59,16356.0,16.1299,16.1299,16.1207,16.1299,16356.0
2017-03-10 14:25:00,17.59,17.6,17.59,17.59,16452.0,16.1299,16.139,16.1299,16.1299,16452.0
2017-03-10 14:30:00,17.59,17.59,17.58,17.59,16592.0,16.1299,16.1299,16.1207,16.1299,16592.0
2017-03-10 14:35:00,17.59,17.61,17.59,17.6,16376.0,16.1299,16.1482,16.1299,16.139,16376.0
2017-03-10 14:40:00,17.6,17.6,17.59,17.6,16472.0,16.139,16.139,16.1299,16.139,16472.0
2017-03-10 14:45:00,17.6,17.6,17.59,17.59,13760.0,16.139,16.139,16.1299,16.1299,13760.0
2017-03-10 14:50:00,17.6,17.6,17.59,17.59,6948.0,16.139,16.139,16.1299,16.1299,6948.0
2017-03-10 14:55:00,17.6,17.6,17.59,17.6,18544.0,16.139,16.139,16.1299,16.139,18544.0
2017-03-10 15:00:00,17.6,17.61,17.6,17.6,27908.0,16.139,16.1482,16.139,16.139,27908.0
2017-03-10 15:05:00,17.6,17.6,17.6,17.6,8800.0,16.139,16.139,16.139,16.139,8800.0
2017-03-10 15:10:00,17.6,17.61,17.6,17.61,14400.0,16.139,16.1482,16.139,16.1482,14400.0
2017-03-10 15:15:00,17.61,17.61,17.61,17.61,29232.0,16.1482,16.1482,16.1482,16.1482,29232.0
2017-03-10 15:20:00,17.61,17.62,17.61,17.61,14876.0,16.1482,16.1574,16.1482,16.1482,14876.0
2017-03-10 15:25:00,17.61,17.63,17.61,17.62,36340.0,16.1482,16.1665,16.1482,16.1574,36340.0
2017-03-10 15:30:00,17.63,17.63,17.61,17.61,48400.0,16.1665,16.1665,16.1482,16.1482,48400.0
2017-03-10 15:35:00,17.62,17.63,17.61,17.61,45156.0,16.1574,16.1665,16.1482,16.1482,45156.0
2017-03-10 15:40:00,17.61,17.61,17.61,17.61,41536.0,16.1482,16.1482,16.1482,16.1482,41536.0
2017-03-10 15:45:00,17.61,17.63,17.61,17.62,82264.0,16.1482,16.1665,16.1482,16.1574,82264.0
2017-03-10 15:50:00,17.63,17.63,17.62,17.63,93416.0,16.1665,16.1665,16.1574,16.1665,93416.0
2017-03-10 15:55:00,17.63,17.64,17.62,17.64,229244.0,16.1665,16.1757,16.1574,16.1757,229244.0
2017-03-13 09:30:00,17.62,17.69,17.57,17.69,55232.0,16.1574,16.2216,16.1115,16.2216,55232.0
2017-03-13 09:35:00,17.69,17.69,17.63,17.63,8640.0,16.2216,16.2216,16.1665,16.1665,8640.0
2017-03-13 09:40:00,17.63,17.65,17.61,17.62,6760.0,16.1665,16.1849,16.1482,16.1574,6760.0
2017-03-13 09:45:00,17.62,17.65,17.62,17.65,4624.0,16.1574,16.1849,16.1574,16.1849,4624.0
2017-03-13 09:50:00,17.64,17.64,17.62,17.63,12000.0,16.1757,16.1757,16.1574,16.1665,12000.0
2017-03-13 09:55:00,17.64,17.64,17.61,17.61,3200.0,16.1757,16.1757,16.1482,16.1482,3200.0
2017-03-13 10:00:00,17.63,17.66,17.61,17.65,27600.0,16.1665,16.1941,16.1482,16.1849,27600.0
2017-03-13 10:05:00,17.66,17.67,17.64,17.64,23556.0,16.1941,16.2032,16.1757,16.1757,23556.0
2017-03-13 10:10:00,17.64,17.66,17.64,17.64,21592.0,16.1757,16.1941,16.1757,16.1757,21592.0
2017-03-13 10:15:00,17.65,17.66,17.64,17.64,30800.0,16.1849,16.1941,16.1757,16.1757,30800.0
2017-03-13 10:20:00,17.64,17.65,17.63,17.65,22000.0,16.1757,16.1849,16.1665,16.1849,22000.0
2017-03-13 10:25:00,17.64,17.65,17.64,17.64,4400.0,16.1757,16.1849,16.1757,16.1757,4400.0
2017-03-13 10:30:00,17.65,17.66,17.65,17.66,5200.0,16.1849,16.1941,16.1849,16.1941,5200.0
2017-03-13 10:35:00,17.65,17.65,17.65,17.65,8736.0,16.1849,16.1849,16.1849,16.1849,8736.0
2017-03-13 10:40:00,17.65,17.67,17.65,17.67,31800.0,16.1849,16.2032,16.1849,16.2032,31800.0
2017-03-13 10:45:00,17.67,17.67,17.66,17.67,6716.0,16.2032,16.2032,16.1941,16.2032,6716.0
2017-03-13 10:50:00,17.67,17.67,17.67,17.67,2400.0,16.2032,16.2032,16.2032,16.2032,2400.0
2017-03-13 10:55:00,17.67,17.68,17.66,17.67,10220.0,16.2032,16.2124,16.1941,16.2032,10220.0
2017-03-13 11:00:00,17.67,17.68,17.67,17.68,34368.0,16.2032,16.2124,16.2032,16.2124,34368.0
2017-03-13 11:05:00,17.68,17.7,17.68,17.69,25600.0,16.2124,16.2307,16.2124,16.2216,25600.0
2017-03-13 11:10:00,17.7,17.7,17.69,17.69,8800.0,16.2307,16.2307,16.2216,16.2216,8800.0
2017-03-13 11:15:00,17.69,17.69,17.67,17.68,19200.0,16.2216,16.2216,16.2032,16.2124,19200.0
2017-03-13 11:20:00,17.68,17.7,17.68,17.69,56792.0,16.2124,16.2307,16.2124,16.2216,56792.0
2017-03-13 11:25:00,17.69,17.69,17.67,17.68,43428.0,16.2216,16.2216,16.2032,16.2124,43428.0
2017-03-13 11:30:00,17.68,17.68,17.67,17.68,38208.0,16.2124,16.2124,16.2032,16.2124,38208.0
2017-03-13 11:35:00,17.68,17.69,17.68,17.69,18044.0,16.2124,16.2216,16.2124,16.2216,18044.0
2017-03-13 11:40:00,17.68,17.69,17.68,17.69,7684.0,16.2124,16.2216,16.2124,16.2216,7684.0
2017-03-13 11:45:00,17.69,17.69,17.68,17.68,9600.0,16.2216,16.2216,16.2124,16.2124,9600.0
2017-03-13 11:50:00,17.68,17.7,17.68,17.7,13600.0,16.2124,16.2307,16.2124,16.2307,13600.0
2017-03-13 11:55:00,17.7,17.7,17.69,17.7,40800.0,16.2307,16.2307,16.2216,16.2307,40800.0
2017-03-13 12:00:00,17.7,17.72,17.7,17.72,25600.0,16.2307,16.2491,16.2307,16.2491,25600.0
2017-03-13 12:05:00,17.72,17.74,17.72,17.72,62456.0,16.2491,16.2674,16.2491,16.2491,62456.0
2017-03-13 12:10:00,17.72,17.72,17.71,17.72,9760.0,16.2491,16.2491,16.2399,16.2491,9760.0
2017-03-13 12:15:00,17.72,17.72,17.71,17.71,19656.0,16.2491,16.2491,16.2399,16.2399,19656.0
2017-03-13 12:20:00,17.71,17.72,17.71,17.71,24000.0,16.2399,16.2491,16.2399,16.2399,24000.0
2017-03-13 12:25:00,17.7,17.71,17.7,17.71,24128.0,16.2307,16.2399,16.2307,16.2399,24128.0
2017-03-13 12:30:00,17.71,17.72,17.71,17.71,15916.0,16.2399,16.2491,16.2399,16.2399,15916.0
2017-03-13 12:35:00,17.71,17.71,17.71,17.71,7200.0,16.2399,16.2399,16.2399,16.2399,7200.0
2017-03-13 12:40:00,17.71,17.71,17.71,17.71,12400.0,16.2399,16.2399,16.2399,16.2399,12400.0
2017-03-13 12:45:00,17.71,17.72,17.71,17.71,14760.0,16.2399,16.2491,16.2399,16.2399,14760.0
2017-03-13 12:50:00,17.72,17.72,17.71,17.71,14800.0,16.2491,16.2491,16.2399,16.2399,14800.0
2017-03-13 12:55:00,17.71,17.71,17.7,17.7,4800.0,16.2399,16.2399,16.2307,16.2307,4800.0
2017-03-13 13:00:00,17.7,17.73,17.7,17.73,29324.0,16.2307,16.2582,16.2307,16.2582,29324.0
2017-03-13 13:05:00,17.73,17.74,17.72,17.74,22816.0,16.2582,16.2674,16.2491,16.2674,22816.0
2017-03-13 13:10:00,17.74,17.74,17.72,17.73,16732.0,16.2674,16.2674,16.2491,16.2582,16732.0
2017-03-13 13:15:00,17.73,17.74,17.73,17.73,33196.0,16.2582,16.2674,16.2582,16.2582,33196.0
2017-03-13 13:20:00,17.73,17.74,17.72,17.74,35360.0,16.2582,16.2674,16.2491,16.2674,35360.0
2017-03-13 13:25:00,17.74,17.74,17.73,17.74,11624.0,16.2674,16.2674,16.2582,16.2674,11624.0
2017-03-13 13:30:00,17.74,17.74,17.73,17.74,26788.0,16.2674,16.2674,16.2582,16.2674,26788.0
2017-03-13 13:35:00,17.73,17.74,17.73,17.73,20800.0,16.2582,16.2674,16.2582,16.2582,20800.0
2017-03-13 13:40:00,17.73,17.75,17.73,17.75,147432.0,16.2582,16.2766,16.2582,16.2766,147432.0
2017-03-13 13:45:00,17.74,17.75,17.73,17.73,15444.0,16.2674,16.2766,16.2582,16.2582,15444.0
2017-03-13 13:50:00,17.73,17.75,17.73,17.75,14128.0,16.2582,16.2766,16.2582,16.2766,14128.0
2017-03-13 13:55:00,17.75,17.75,17.74,17.75,16000.0,16.2766,16.2766,16.2674,16.2766,16000.0
2017-03-13 14:00:00,17.74,17.75,17.74,17.75,36960.0,16.2674,16.2766,16.2674,16.2766,36960.0
2017-03-13 14:05:00,17.75,17.76,17.75,17.75,106224.0,16.2766,16.2858,16.2766,16.2766,106224.0
2017-03-13 14:10:00,17.75,17.76,17.75,17.76,35028.0,16.2766,16.2858,16.2766,16.2858,35028.0
2017-03-13 14:15:00,17.76,17.77,17.76,17.77,18344.0,16.2858,16.2949,16.2858,16.2949,18344.0
2017-03-13 14:20:00,17.77,17.79,17.76,17.79,51904.0,16.2949,16.3133,16.2858,16.3133,51904.0
2017-03-13 14:25:00,17.79,17.81,17.79,17.8,55152.0,16.3133,16.3316,16.3133,16.3224,55152.0
2017-03-13 14:30:00,17.8,17.8,17.8,17.8,23896.0,16.3224,16.3224,16.3224,16.3224,23896.0
2017-03-13 14:35:00,17.8,17.8,17.79,17.8,56252.0,16.3224,16.3224,16.3133,16.3224,56252.0
2017-03-13 14:40:00,17.8,17.8,17.79,17.79,26496.0,16.3224,16.3224,16.3133,16.3133,26496.0
2017-03-13 14:45:00,17.79,17.8,17.79,17.8,44284.0,16.3133,16.3224,16.3133,16.3224,44284.0
2017-03-13 14:50:00,17.8,17.82,17.8,17.81,51580.0,16.3224,16.3408,16.3224,16.3316,51580.0
2017-03-13 14:55:00,17.81,17.82,17.81,17.81,23012.0,16.3316,16.3408,16.3316,16.3316,23012.0
2017-03-13 15:00:00,17.81,17.83,17.81,17.82,66512.0,16.3316,16.3499,16.3316,16.3408,66512.0
2017-03-13 15:05:00,17.82,17.84,17.82,17.83,80596.0,16.3408,16.3591,16.3408,16.3499,80596.0
2017-03-13 15:10:00,17.83,17.84,17.83,17.83,30448.0,16.3499,16.3591,16.3499,16.3499,30448.0
2017-03-13 15:15:00,17.83,17.83,17.81,17.82,56852.0,16.3499,16.3499,16.3316,16.3408,56852.0
2017-03-13 15:20:00,17.82,17.83,17.81,17.83,54440.0,16.3408,16.3499,16.3316,16.3499,54440.0
2017-03-13 15:25:00,17.83,17.83,17.82,17.83,42012.0,16.3499,16.3499,16.3408,16.3499,42012.0
2017-03-13 15:30:00,17.83,17.83,17.83,17.83,52316.0,16.3499,16.3499,16.3499,16.3499,52316.0
2017-03-13 15:35:00,17.83,17.83,17.82,17.83,76676.0,16.3499,16.3499,16.3408,16.3499,76676.0
2017-03-13 15:40:00,17.83,17.83,17.82,17.83,87284.0,16.3499,16.3499,16.3408,16.3499,87284.0
2017-03-13 15:45:00,17.83,17.84,17.83,17.84,100524.0,16.3499,16.3591,16.3499,16.3591,100524.0
2017-03-13 15:50:00,17.83,17.84,17.83,17.83,116344.0,16.3499,16.3591,16.3499,16.3499,116344.0
2017-03-13 15:55:00,17.83,17.86,17.83,17.85,338680.0,16.3499,16.3775,16.3499,16.3683,338680.0
2017-03-14 09:30:00,17.78,17.8,17.72,17.73,77240.0,16.3041,16.3224,16.2491,16.2582,77240.0
2017-03-14 09:35:00,17.72,17.76,17.72,17.76,14000.0,16.2491,16.2858,16.2491,16.2858,14000.0
2017-03-14 09:40:00,17.75,17.78,17.75,17.77,18480.0,16.2766,16.3041,16.2766,16.2949,18480.0
2017-03-14 09:45:00,17.78,17.79,17.77,17.78,18416.0,16.3041,16.3133,16.2949,16.3041,18416.0
2017-03-14 09:50:00,17.78,17.79,17.76,17.77,34004.0,16.3041,16.3133,16.2858,16.2949,34004.0
2017-03-14 09:55:00,17.77,17.77,17.74,17.74,19456.0,16.2949,16.2949,16.2674,16.2674,19456.0
2017-03-14 10:00:00,17.74,17.75,17.72,17.73,46292.0,16.2674,16.2766,16.2491,16.2582,46292.0
2017-03-14 10:05:00,17.72,17.74,17.72,17.72,41320.0,16.2491,16.2674,16.2491,16.2491,41320.0
2017-03-14 10:10:00,17.73,17.73,17.72,17.72,15280.0,16.2582,16.2582,16.2491,16.2491,15280.0
2017-03-14 10:15:00,17.72,17.73,17.7,17.7,42400.0,16.2491,16.2582,16.2307,16.2307,42400.0
2017-03-14 10:20:00,17.7,17.72,17.68,17.72,52352.0,16.2307,16.2491,16.2124,16.2491,52352.0
2017-03-14 10:25:00,17.71,17.72,17.71,17.72,50528.0,16.2399,16.2491,16.2399,16.2491,50528.0
2017-03-14 10:30:00,17.71,17.73,17.71,17.73,74440.0,16.2399,16.2582,16.2399,16.2582,74440.0
2017-03-14 10:35:00,17.74,17.74,17.71,17.71,16000.0,16.2674,16.2674,16.2399,16.2399,16000.0
2017-03-14 10:40:00,17.71,17.71,17.68,17.68,46648.0,16.2399,16.2399,16.2124,16.2124,46648.0
2017-03-14 10:45:00,17.68,17.69,17.67,17.68,43452.0,16.2124,16.2216,16.2032,16.2124,43452.0
2017-03-14 10:50:00,17.68,17.7,17.68,17.68,73400.0,16.2124,16.2307,16.2124,16.2124,73400.0
2017-03-14 10:55:00,17.68,17.72,17.68,17.71,55080.0,16.2124,16.2491,16.2124,16.2399,55080.0
2017-03-14 11:00:00,17.71,17.74,17.7,17.74,74052.0,16.2399,16.2674,16.2307,16.2674,74052.0
2017-03-14 11:05:00,17.74,17.76,17.71,17.76,72232.0,16.2674,16.2858,16.2399,16.2858,72232.0
2017-03-14 11:10:00,17.76,17.76,17.75,17.75,33404.0,16.2858,16.2858,16.2766,16.2766,33404.0
2017-03-14 11:15:00,17.75,17.77,17.75,17.75,84544.0,16.2766,16.2949,16.2766,16.2766,84544.0
2017-03-14 11:20:00,17.75,17.75,17.73,17.74,49112.0,16.2766,16.2766,16.2582,16.2674,49112.0
2017-03-14 11:25:00,17.74,17.75,17.74,17.74,12668.0,16.2674,16.2766,16.2674,16.2674,12668.0
2017-03-14 11:30:00,17.74,17.76,17.74,17.76,25252.0,16.2674,16.2858,16.2674,16.2858,25252.0
2017-03-14 11:35:00,17.76,17.76,17.75,17.75,18060.0,16.2858,16.2858,16.2766,16.2766,18060.0
2017-03-14 11:40:00,17.75,17.75,17.75,17.75,12400.0,16.2766,16.2766,16.2766,16.2766,12400.0
2017-03-14 11:45:00,17.75,17.75,17.75,17.75,12000.0,16.2766,16.2766,16.2766,16.2766,12000.0
2017-03-14 11:50:00,17.75,17.76,17.75,17.75,31740.0,16.2766,16.2858,16.2766,16.2766,31740.0
2017-03-14 11:55:00,17.75,17.76,17.75,17.76,12132.0,16.2766,16.2858,16.2766,16.2858,12132.0
2017-03-14 12:00:00,17.76,17.77,17.75,17.75,18808.0,16.2858,16.2949,16.2766,16.2766,18808.0
2017-03-14 12:05:00,17.75,17.75,17.73,17.73,34000.0,16.2766,16.2766,16.2582,16.2582,34000.0
2017-03-14 12:10:00,17.72,17.74,17.72,17.72,15120.0,16.2491,16.2674,16.2491,16.2491,15120.0
2017-03-14 12:15:00,17.73,17.73,17.72,17.72,21920.0,16.2582,16.2582,16.2491,16.2491,21920.0
2017-03-14 12:20:00,17.72,17.73,17.72,17.73,33912.0,16.2491,16.2582,16.2491,16.2582,33912.0
2017-03-14 12:25:00,17.73,17.73,17.71,17.71,33192.0,16.2582,16.2582,16.2399,16.2399,33192.0
2017-03-14 12:30:00,17.71,17.71,17.7,17.7,30024.0,16.2399,16.2399,16.2307,16.2307,30024.0
2017-03-14 12:35:00,17.7,17.7,17.68,17.68,30000.0,16.2307,16.2307,16.2124,16.2124,30000.0
2017-03-14 12:40:00,17.68,17.68,17.68,17.68,40712.0,16.2124,16.2124,16.2124,16.2124,40712.0
2017-03-14 12:45:00,17.69,17.69,17.68,17.68,16440.0,16.2216,16.2216,16.2124,16.2124,16440.0
2017-03-14 12:50:00,17.68,17.69,17.68,17.68,13000.0,16.2124,16.2216,16.2124,16.2124,13000.0
2017-03-14 12:55:00,17.68,17.68,17.68,17.68,12644.0,16.2124,16.2124,16.2124,16.2124,12644.0
2017-03-14 13:00:00,17.68,17.7,17.68,17.69,21884.0,16.2124,16.2307,16.2124,16.2216,21884.0
2017-03-14 13:05:00,17.69,17.7,17.69,17.7,17640.0,16.2216,16.2307,16.2216,16.2307,17640.0
2017-03-14 13:10:00,17.7,17.71,17.7,17.71,61820.0,16.2307,16.2399,16.2307,16.2399,61820.0
2017-03-14 13:15:00,17.72,17.73,17.71,17.71,14484.0,16.2491,16.2582,16.2399,16.2399,14484.0
2017-03-14 13:20:00,17.71,17.72,17.71,17.72,13424.0,16.2399,16.2491,16.2399,16.2491,13424.0
2017-03-14 13:25:00,17.72,17.72,17.71,17.72,14956.0,16.2491,16.2491,16.2399,16.2491,14956.0
2017-03-14 13:30:00,17.73,17.73,17.73,17.73,3200.0,16.2582,16.2582,16.2582,16.2582,3200.0
2017-03-14 13:35:00,17.73,17.73,17.72,17.73,20064.0,16.2582,16.2582,16.2491,16.2582,20064.0
2017-03-14 13:40:00,17.73,17.73,17.72,17.72,10800.0,16.2582,16.2582,16.2491,16.2491,10800.0
2017-03-14 13:45:00,17.72,17.72,17.71,17.72,18968.0,16.2491,16.2491,16.2399,16.2491,18968.0
2017-03-14 13:50:00,17.72,17.72,17.7,17.7,26616.0,16.2491,16.2491,16.2307,16.2307,26616.0
2017-03-14 13:55:00,17.7,17.7,17.7,17.7,10796.0,16.2307,16.2307,16.2307,16.2307,10796.0
2017-03-14 14:00:00,17.7,17.7,17.7,17.7,17528.0,16.2307,16.2307,16.2307,16.2307,17528.0
2017-03-14 14:05:00,17.7,17.7,17.69,17.7,17732.0,16.2307,16.2307,16.2216,16.2307,17732.0
2017-03-14 14:10:00,17.7,17.7,17.69,17.69,14288.0,16.2307,16.2307,16.2216,16.2216,14288.0
2017-03-14 14:15:00,17.7,17.7,17.69,17.7,29804.0,16.2307,16.2307,16.2216,16.2307,29804.0
2017-03-14 14:20:00,17.7,17.7,17.69,17.69,11364.0,16.2307,16.2307,16.2216,16.2216,11364.0
2017-03-14 14:25:00,17.69,17.7,17.69,17.69,12800.0,16.2216,16.2307,16.2216,16.2216,12800.0
2017-03-14 14:30:00,17.7,17.7,17.69,17.7,19464.0,16.2307,16.2307,16.2216,16.2307,19464.0
2017-03-14 14:35:00,17.7,17.71,17.7,17.7,8968.0,16.2307,16.2399,16.2307,16.2307,8968.0
2017-03-14 14:40:00,17.7,17.71,17.7,17.71,28180.0,16.2307,16.2399,16.2307,16.2399,28180.0
2017-03-14 14:45:00,17.71,17.71,17.7,17.7,28400.0,16.2399,16.2399,16.2307,16.2307,28400.0
2017-03-14 14:50:00,17.7,17.7,17.69,17.7,22596.0,16.2307,16.2307,16.2216,16.2307,22596.0
2017-03-14 14:55:00,17.71,17.71,17.7,17.71,23388.0,16.2399,16.2399,16.2307,16.2399,23388.0
2017-03-14 15:00:00,17.71,17.72,17.71,17.71,23372.0,16.2399,16.2491,16.2399,16.2399,23372.0
2017-03-14 15:05:00,17.71,17.74,17.71,17.74,40148.0,16.2399,16.2674,16.2399,16.2674,40148.0
2017-03-14 15:10:00,17.74,17.74,17.73,17.74,31552.0,16.2674,16.2674,16.2582,16.2674,31552.0
2017-03-14 15:15:00,17.74,17.75,17.74,17.74,19976.0,16.2674,16.2766,16.2674,16.2674,19976.0
2017-03-14 15:20:00,17.74,17.75,17.74,17.75,57220.0,16.2674,16.2766,16.2674,16.2766,57220.0
2017-03-14 15:25:00,17.75,17.75,17.75,17.75,21200.0,16.2766,16.2766,16.2766,16.2766,21200.0
2017-03-14 15:30:00,17.75,17.75,17.75,17.75,40164.0,16.2766,16.2766,16.2766,16.2766,40164.0
2017-03-14 15:35:00,17.75,17.75,17.74,17.74,35016.0,16.2766,16.2766,16.2674,16.2674,35016.0
2017-03-14 15:40:00,17.74,17.74,17.73,17.74,42828.0,16.2674,16.2674,16.2582,16.2674,42828.0
2017-03-14 15:45:00,17.74,17.74,17.73,17.74,64468.0,16.2674,16.2674,16.2582,16.2674,64468.0
2017-03-14 15:50:00,17.74,17.74,17.73,17.73,80112.0,16.2674,16.2674,16.2582,16.2582,80112.0
2017-03-14 15:55:00,17.74,17.75,17.73,17.74,169356.0,16.2674,16.2766,16.2582,16.2674,169356.0
2017-03-15 09:30:00,17.82,17.84,17.79,17.8,46484.0,16.3408,16.3591,16.3133,16.3224,46484.0
2017-03-15 09:35:00,17.83,17.83,17.8,17.82,18148.0,16.3499,16.3499,16.3224,16.3408,18148.0
2017-03-15 09:40:00,17.81,17.83,17.81,17.83,2800.0,16.3316,16.3499,16.3316,16.3499,2800.0
2017-03-15 09:45:00,17.85,17.86,17.84,17.86,8400.0,16.3683,16.3775,16.3591,16.3775,8400.0
2017-03-15 09:50:00,17.85,17.86,17.85,17.85,12440.0,16.3683,16.3775,16.3683,16.3683,12440.0
2017-03-15 09:55:00,17.85,17.86,17.85,17.86,9120.0,16.3683,16.3775,16.3683,16.3775,9120.0
2017-03-15 10:00:00,17.86,17.86,17.85,17.86,24304.0,16.3775,16.3775,16.3683,16.3775,24304.0
2017-03-15 10:05:00,17.85,17.86,17.85,17.86,13096.0,16.3683,16.3775,16.3683,16.3775,13096.0
2017-03-15 10:10:00,17.85,17.87,17.85,17.86,9200.0,16.3683,16.3866,16.3683,16.3775,9200.0
2017-03-15 10:15:00,17.86,17.86,17.85,17.85,3516148.0,16.3775,16.3775,16.3683,16.3683,3516148.0
2017-03-15 10:20:00,17.85,17.87,17.83,17.87,44628.0,16.3683,16.3866,16.3499,16.3866,44628.0
2017-03-15 10:25:00,17.87,17.93,17.86,17.92,57344.0,16.3866,16.4416,16.3775,16.4325,57344.0
2017-03-15 10:30:00,17.91,17.91,17.88,17.91,22476.0,16.4233,16.4233,16.3958,16.4233,22476.0
2017-03-15 10:35:00,17.91,17.91,17.87,17.87,8608.0,16.4233,16.4233,16.3866,16.3866,8608.0
2017-03-15 10:40:00,17.87,17.88,17.87,17.87,11740.0,16.3866,16.3958,16.3866,16.3866,11740.0
2017-03-15 10:45:00,17.87,17.88,17.86,17.87,11476.0,16.3866,16.3958,16.3775,16.3866,11476.0
2017-03-15 10:50:00,17.87,17.88,17.86,17.86,16804.0,16.3866,16.3958,16.3775,16.3775,16804.0
2017-03-15 10:55:00,17.86,17.87,17.85,17.86,64064.0,16.3775,16.3866,16.3683,16.3775,64064.0
2017-03-15 11:00:00,17.87,17.9,17.87,17.9,22372.0,16.3866,16.4141,16.3866,16.4141,22372.0
2017-03-15 11:05:00,17.9,17.9,17.88,17.9,32556.0,16.4141,16.4141,16.3958,16.4141,32556.0
2017-03-15 11:10:00,17.9,17.9,17.9,17.9,5184.0,16.4141,16.4141,16.4141,16.4141,5184.0
2017-03-15 11:15:00,17.9,17.9,17.89,17.9,29340.0,16.4141,16.4141,16.405,16.4141,29340.0
2017-03-15 11:20:00,17.9,17.91,17.9,17.91,24496.0,16.4141,16.4233,16.4141,16.4233,24496.0
2017-03-15 11:25:00,17.91,17.91,17.9,17.9,30372.0,16.4233,16.4233,16.4141,16.4141,30372.0
2017-03-15 11:30:00,17.9,17.91,17.9,17.91,11424.0,16.4141,16.4233,16.4141,16.4233,11424.0
2017-03-15 11:35:00,17.91,17.93,17.91,17.92,22516.0,16.4233,16.4416,16.4233,16.4325,22516.0
2017-03-15 11:40:00,17.92,17.93,17.92,17.92,9956.0,16.4325,16.4416,16.4325,16.4325,9956.0
2017-03-15 11:45:00,17.92,17.92,17.91,17.91,11032.0,16.4325,16.4325,16.4233,16.4233,11032.0
2017-03-15 11:50:00,17.91,17.91,17.9,17.9,25008.0,16.4233,16.4233,16.4141,16.4141,25008.0
2017-03-15 11:55:00,17.9,17.9,17.9,17.9,8800.0,16.4141,16.4141,16.4141,16.4141,8800.0
2017-03-15 12:00:00,17.9,17.91,17.9,17.9,18676.0,16.4141,16.4233,16.4141,16.4141,18676.0
2017-03-15 12:05:00,17.91,17.92,17.9,17.92,19772.0,16.4233,16.4325,16.4141,16.4325,19772.0
2017-03-15 12:10:00,17.93,17.93,17.92,17.92,45068.0,16.4416,16.4416,16.4325,16.4325,45068.0
2017-03-15 12:15:00,17.92,17.93,17.92,17.93,32072.0,16.4325,16.4416,16.4325,16.4416,32072.0
2017-03-15 12:20:00,17.93,17.93,17.92,17.93,18652.0,16.4416,16.4416,16.4325,16.4416,18652.0
2017-03-15 12:25:00,17.93,17.93,17.93,17.93,8100.0,16.4416,16.4416,16.4416,16.4416,8100.0
2017-03-15 12:30:00,17.93,17.93,17.92,17.93,24468.0,16.4416,16.4416,16.4325,16.4416,24468.0
2017-03-15 12:35:00,17.93,17.93,17.92,17.92,24728.0,16.4416,16.4416,16.4325,16.4325,24728.0
2017-03-15 12:40:00,17.92,17.92,17.91,17.91,32076.0,16.4325,16.4325,16.4233,16.4233,32076.0
2017-03-15 12:45:00,17.92,17.94,17.91,17.94,77120.0,16.4325,16.4508,16.4233,16.4508,77120.0
2017-03-15 12:50:00,17.94,17.95,17.93,17.93,50308.0,16.4508,16.46,16.4416,16.4416,50308.0
2017-03-15 12:55:00,17.93,17.93,17.91,17.91,39480.0,16.4416,16.4416,16.4233,16.4233,39480.0
2017-03-15 13:00:00,17.91,17.93,17.91,17.92,44160.0,16.4233,16.4416,16.4233,16.4325,44160.0
2017-03-15 13:05:00,17.91,17.94,17.91,17.94,78384.0,16.4233,16.4508,16.4233,16.4508,78384.0
2017-03-15 13:10:00,17.93,17.93,17.92,17.93,10008.0,16.4416,16.4416,16.4325,16.4416,10008.0
2017-03-15 13:15:00,17.93,17.93,17.91,17.92,65436.0,16.4416,16.4416,16.4233,16.4325,65436.0
2017-03-15 13:20:00,17.92,17.92,17.91,17.92,8280.0,16.4325,16.4325,16.4233,16.4325,8280.0
2017-03-15 13:25:00,17.92,17.93,17.92,17.92,42248.0,16.4325,16.4416,16.4325,16.4325,42248.0
2017-03-15 13:30:00,17.92,17.93,17.92,17.93,29180.0,16.4325,16.4416,16.4325,16.4416,29180.0
2017-03-15 13:35:00,17.93,17.93,17.92,17.92,15500.0,16.4416,16.4416,16.4325,16.4325,15500.0
2017-03-15 13:40:00,17.92,17.93,17.92,17.92,53852.0,16.4325,16.4416,16.4325,16.4325,53852.0
2017-03-15 13:45:00,17.92,17.93,17.91,17.92,42136.0,16.4325,16.4416,16.4233,16.4325,42136.0
2017-03-15 13:50:00,17.92,17.94,17.92,17.93,129916.0,16.4325,16.4508,16.4325,16.4416,129916.0
2017-03-15 13:55:00,17.92,17.93,17.9,17.91,30564.0,16.4325,16.4416,16.4141,16.4233,30564.0
2017-03-15 14:00:00,17.91,17.99,17.91,17.98,103268.0,16.4233,16.4967,16.4233,16.4875,103268.0
2017-03-15 14:05:00,17.98,17.99,17.96,17.96,34068.0,16.4875,16.4967,16.4692,16.4692,34068.0
2017-03-15 14:10:00,17.95,17.97,17.94,17.94,21176.0,16.46,16.4783,16.4508,16.4508,21176.0
2017-03-15 14:15:00,17.94,17.95,17.93,17.93,24300.0,16.4508,16.46,16.4416,16.4416,24300.0
2017-03-15 14:20:00,17.93,17.95,17.93,17.95,31444.0,16.4416,16.46,16.4416,16.46,31444.0
2017-03-15 14:25:00,17.95,17.96,17.93,17.94,43936.0,16.46,16.4692,16.4416,16.4508,43936.0
2017-03-15 14:30:00,17.94,17.95,17.93,17.95,27592.0,16.4508,16.46,16.4416,16.46,27592.0
2017-03-15 14:35:00,17.95,17.96,17.93,17.96,97740.0,16.46,16.4692,16.4416,16.4692,97740.0
2017-03-15 14:40:00,17.95,17.96,17.95,17.95,33068.0,16.46,16.4692,16.46,16.46,33068.0
2017-03-15 14:45:00,17.95,17.98,17.95,17.96,431644.0,16.46,16.4875,16.46,16.4692,431644.0
2017-03-15 14:50:00,17.97,17.97,17.95,17.96,60472.0,16.4783,16.4783,16.46,16.4692,60472.0
2017-03-15 14:55:00,17.96,17.96,17.92,17.93,72280.0,16.4692,16.4692,16.4325,16.4416,72280.0
2017-03-15 15:00:00,17.93,17.94,17.92,17.93,71612.0,16.4416,16.4508,16.4325,16.4416,71612.0
2017-03-15 15:05:00,17.93,17.95,17.93,17.94,68200.0,16.4416,16.46,16.4416,16.4508,68200.0
2017-03-15 15:10:00,17.94,17.96,17.93,17.95,83868.0,16.4508,16.4692,16.4416,16.46,83868.0
2017-03-15 15:15:00,17.96,17.97,17.95,17.96,291420.0,16.4692,16.4783,16.46,16.4692,291420.0
2017-03-15 15:20:00,17.96,17.96,17.94,17.94,65388.0,16.4692,16.4692,16.4508,16.4508,65388.0
2017-03-15 15:25:00,17.95,17.96,17.95,17.95,39752.0,16.46,16.4692,16.46,16.46,39752.0
2017-03-15 15:30:00,17.96,17.98,17.95,17.98,160828.0,16.4692,16.4875,16.46,16.4875,160828.0
2017-03-15 15:35:00,17.98,18.0,17.97,17.99,54020.0,16.4875,16.5058,16.4783,16.4967,54020.0
2017-03-15 15:40:00,17.99,17.99,17.97,17.97,77904.0,16.4967,16.4967,16.4783,16.4783,77904.0
2017-03-15 15:45:00,17.97,17.98,17.95,17.95,97116.0,16.4783,16.4875,16.46,16.46,97116.0
2017-03-15 15:50:00,17.95,17.98,17.95,17.98,71120.0,16.46,16.4875,16.46,16.4875,71120.0
2017-03-15 15:55:00,17.98,17.98,17.96,17.96,209052.0,16.4875,16.4875,16.4692,16.4692,209052.0
2017-03-16 09:30:00,17.93,17.98,17.88,17.97,74948.0,16.4785,16.5244,16.4325,16.5152,74948.0
2017-03-16 09:35:00,17.97,17.98,17.92,17.92,66992.0,16.5152,16.5244,16.4693,16.4693,66992.0
2017-03-16 09:40:00,17.94,17.94,17.9,17.93,20956.0,16.4877,16.4877,16.4509,16.4785,20956.0
2017-03-16 09:45:00,17.93,17.93,17.91,17.91,33116.0,16.4785,16.4785,16.4601,16.4601,33116.0
2017-03-16 09:50:00,17.91,17.92,17.89,17.9,26020.0,16.4601,16.4693,16.4417,16.4509,26020.0
2017-03-16 09:55:00,17.91,17.91,17.88,17.88,42808.0,16.4601,16.4601,16.4325,16.4325,42808.0
2017-03-16 10:00:00,17.89,17.9,17.89,17.9,41524.0,16.4417,16.4509,16.4417,16.4509,41524.0
2017-03-16 10:05:00,17.9,17.92,17.88,17.9,70812.0,16.4509,16.4693,16.4325,16.4509,70812.0
2017-03-16 10:10:00,17.9,17.95,17.89,17.95,57288.0,16.4509,16.4969,16.4417,16.4969,57288.0
2017-03-16 10:15:00,17.95,17.95,17.93,17.94,25912.0,16.4969,16.4969,16.4785,16.4877,25912.0
2017-03-16 10:20:00,17.94,17.94,17.93,17.94,264320.0,16.4877,16.4877,16.4785,16.4877,264320.0
2017-03-16 10:25:00,17.94,17.95,17.93,17.94,386320.0,16.4877,16.4969,16.4785,16.4877,386320.0
2017-03-16 10:30:00,17.94,17.95,17.93,17.95,41600.0,16.4877,16.4969,16.4785,16.4969,41600.0
2017-03-16 10:35:00,17.95,17.95,17.93,17.93,42536.0,16.4969,16.4969,16.4785,16.4785,42536.0
2017-03-16 10:40:00,17.93,17.95,17.93,17.95,46664.0,16.4785,16.4969,16.4785,16.4969,46664.0
2017-03-16 10:45:00,17.95,17.98,17.94,17.98,41392.0,16.4969,16.5244,16.4877,16.5244,41392.0
2017-03-16 10:50:00,17.97,17.99,17.97,17.98,53264.0,16.5152,16.5336,16.5152,16.5244,53264.0
2017-03-16 10:55:00,17.97,17.98,17.97,17.97,215568.0,16.5152,16.5244,16.5152,16.5152,215568.0
2017-03-16 11:00:00,17.97,17.97,17.92,17.93,68988.0,16.5152,16.5152,16.4693,16.4785,68988.0
2017-03-16 11:05:00,17.92,17.93,17.92,17.93,21236.0,16.4693,16.4785,16.4693,16.4785,21236.0
2017-03-16 11:10:00,17.93,17.93,17.91,17.92,20396.0,16.4785,16.4785,16.4601,16.4693,20396.0
2017-03-16 11:15:00,17.92,17.93,17.92,17.93,18200.0,16.4693,16.4785,16.4693,16.4785,18200.0
2017-03-16 11:20:00,17.92,17.92,17.9,17.9,20788.0,16.4693,16.4693,16.4509,16.4509,20788.0
2017-03-16 11:25:00,17.9,17.9,17.89,17.89,17348.0,16.4509,16.4509,16.4417,16.4417,17348.0
2017-03-16 11:30:00,17.89,17.9,17.89,17.89,17600.0,16.4417,16.4509,16.4417,16.4417,17600.0
2017-03-16 11:35:00,17.88,17.88,17.87,17.87,10984.0,16.4325,16.4325,16.4233,16.4233,10984.0
2017-03-16 11:40:00,17.87,17.88,17.87,17.87,14828.0,16.4233,16.4325,16.4233,16.4233,14828.0
2017-03-16 11:45:00,17.88,17.89,17.87,17.89,37296.0,16.4325,16.4417,16.4233,16.4417,37296.0
2017-03-16 11:50:00,17.88,17.89,17.88,17.88,20800.0,16.4325,16.4417,16.4325,16.4325,20800.0
2017-03-16 11:55:00,17.89,17.89,17.88,17.88,27200.0,16.4417,16.4417,16.4325,16.4325,27200.0
2017-03-16 12:00:00,17.89,17.89,17.88,17.88,26676.0,16.4417,16.4417,16.4325,16.4325,26676.0
2017-03-16 12:05:00,17.88,17.88,17.87,17.88,17640.0,16.4325,16.4325,16.4233,16.4325,17640.0
2017-03-16 12:10:00,17.88,17.88,17.87,17.88,34504.0,16.4325,16.4325,16.4233,16.4325,34504.0
2017-03-16 12:15:00,17.88,17.88,17.88,17.88,11392.0,16.4325,16.4325,16.4325,16.4325,11392.0
2017-03-16 12:20:00,17.88,17.88,17.87,17.88,19388.0,16.4325,16.4325,16.4233,16.4325,19388.0
2017-03-16 12:25:00,17.88,17.89,17.88,17.88,51188.0,16.4325,16.4417,16.4325,16.4325,51188.0
2017-03-16 12:30:00,17.88,17.89,17.87,17.87,13684.0,16.4325,16.4417,16.4233,16.4233,13684.0
2017-03-16 12:35:00,17.87,17.88,17.87,17.87,6296.0,16.4233,16.4325,16.4233,16.4233,6296.0
2017-03-16 12:40:00,17.87,17.88,17.87,17.88,21032.0,16.4233,16.4325,16.4233,16.4325,21032.0
2017-03-16 12:45:00,17.88,17.89,17.88,17.88,16016.0,16.4325,16.4417,16.4325,16.4325,16016.0
2017-03-16 12:50:00,17.88,17.88,17.87,17.88,15352.0,16.4325,16.4325,16.4233,16.4325,15352.0
2017-03-16 12:55:00,17.88,17.88,17.87,17.88,18524.0,16.4325,16.4325,16.4233,16.4325,18524.0
2017-03-16 13:00:00,17.87,17.87,17.87,17.87,4800.0,16.4233,16.4233,16.4233,16.4233,4800.0
2017-03-16 13:05:00,17.86,17.87,17.86,17.86,17752.0,16.4141,16.4233,16.4141,16.4141,17752.0
2017-03-16 13:10:00,17.86,17.87,17.86,17.87,16888.0,16.4141,16.4233,16.4141,16.4233,16888.0
2017-03-16 13:15:00,17.87,17.87,17.85,17.86,22676.0,16.4233,16.4233,16.4049,16.4141,22676.0
2017-03-16 13:20:00,17.86,17.86,17.86,17.86,8832.0,16.4141,16.4141,16.4141,16.4141,8832.0
2017-03-16 13:25:00,17.85,17.86,17.85,17.86,17864.0,16.4049,16.4141,16.4049,16.4141,17864.0
2017-03-16 13:30:00,17.86,17.87,17.86,17.87,23304.0,16.4141,16.4233,16.4141,16.4233,23304.0
2017-03-16 13:35:00,17.87,17.87,17.86,17.86,23400.0,16.4233,16.4233,16.4141,16.4141,23400.0
2017-03-16 13:40:00,17.86,17.87,17.86,17.86,24224.0,16.4141,16.4233,16.4141,16.4141,24224.0
2017-03-16 13:45:00,17.86,17.86,17.86,17.86,14200.0,16.4141,16.4141,16.4141,16.4141,14200.0
2017-03-16 13:50:00,17.86,17.86,17.86,17.86,10400.0,16.4141,16.4141,16.4141,16.4141,10400.0
2017-03-16 13:55:00,17.86,17.86,17.85,17.86,21600.0,16.4141,16.4141,16.4049,16.4141,21600.0
2017-03-16 14:00:00,17.86,17.86,17.85,17.86,16760.0,16.4141,16.4141,16.4049,16.4141,16760.0
2017-03-16 14:05:00,17.86,17.86,17.85,17.86,57288.0,16.4141,16.4141,16.4049,16.4141,57288.0
2017-03-16 14:10:00,17.85,17.85,17.85,17.85,43712.0,16.4049,16.4049,16.4049,16.4049,43712.0
2017-03-16 14:15:00,17.85,17.85,17.85,17.85,21168.0,16.4049,16.4049,16.4049,16.4049,21168.0
2017-03-16 14:20:00,17.85,17.85,17.84,17.85,12220.0,16.4049,16.4049,16.3958,16.4049,12220.0
2017-03-16 14:25:00,17.85,17.85,17.84,17.84,21588.0,16.4049,16.4049,16.3958,16.3958,21588.0
2017-03-16 14:30:00,17.84,17.86,17.84,17.86,92980.0,16.3958,16.4141,16.3958,16.4141,92980.0
2017-03-16 14:35:00,17.86,17.86,17.86,17.86,5584.0,16.4141,16.4141,16.4141,16.4141,5584.0
2017-03-16 14:40:00,17.86,17.86,17.84,17.84,21400.0,16.4141,16.4141,16.3958,16.3958,21400.0
2017-03-16 14:45:00,17.84,17.84,17.83,17.83,23320.0,16.3958,16.3958,16.3866,16.3866,23320.0
2017-03-16 14:50:00,17.83,17.83,17.83,17.83,24384.0,16.3866,16.3866,16.3866,16.3866,24384.0
2017-03-16 14:55:00,17.83,17.83,17.82,17.83,24316.0,16.3866,16.3866,16.3774,16.3866,24316.0
2017-03-16 15:00:00,17.83,17.84,17.81,17.83,43640.0,16.3866,16.3958,16.3682,16.3866,43640.0
2017-03-16 15:05:00,17.84,17.84,17.83,17.84,16364.0,16.3958,16.3958,16.3866,16.3958,16364.0
2017-03-16 15:10:00,17.84,17.84,17.83,17.84,43932.0,16.3958,16.3958,16.3866,16.3958,43932.0
2017-03-16 15:15:00,17.84,17.86,17.84,17.85,17760.0,16.3958,16.4141,16.3958,16.4049,17760.0
2017-03-16 15:20:00,17.85,17.86,17.85,17.86,44380.0,16.4049,16.4141,16.4049,16.4141,44380.0
2017-03-16 15:25:00,17.86,17.86,17.85,17.86,30648.0,16.4141,16.4141,16.4049,16.4141,30648.0
2017-03-16 15:30:00,17.86,17.86,17.85,17.85,32664.0,16.4141,16.4141,16.4049,16.4049,32664.0
2017-03-16 15:35:00,17.86,17.86,17.85,17.86,37124.0,16.4141,16.4141,16.4049,16.4141,37124.0
2017-03-16 15:40:00,17.86,17.87,17.86,17.86,43472.0,16.4141,16.4233,16.4141,16.4141,43472.0
2017-03-16 15:45:00,17.86,17.86,17.85,17.85,64636.0,16.4141,16.4141,16.4049,16.4049,64636.0
2017-03-16 15:50:00,17.85,17.86,17.85,17.85,100952.0,16.4049,16.4141,16.4049,16.4049,100952.0
2017-03-16 15:55:00,17.85,17.86,17.84,17.86,210800.0,16.4049,16.4141,16.3958,16.4141,210800.0
2017-03-17 09:30:00,17.86,17.92,17.8,17.8,990488.0,16.4141,16.4693,16.359,16.359,990488.0
2017-03-17 09:35:00,17.83,17.86,17.82,17.83,7624.0,16.3866,16.4141,16.3774,16.3866,7624.0
2017-03-17 09:40:00,17.84,17.85,17.84,17.84,3600.0,16.3958,16.4049,16.3958,16.3958,3600.0
2017-03-17 09:45:00,17.85,17.89,17.84,17.89,37608.0,16.4049,16.4417,16.3958,16.4417,37608.0
2017-03-17 09:50:00,17.89,17.89,17.88,17.88,23600.0,16.4417,16.4417,16.4325,16.4325,23600.0
2017-03-17 09:55:00,17.88,17.88,17.86,17.86,12004.0,16.4325,16.4325,16.4141,16.4141,12004.0
2017-03-17 10:00:00,17.86,17.87,17.85,17.87,20780.0,16.4141,16.4233,16.4049,16.4233,20780.0
2017-03-17 10:05:00,17.87,17.87,17.83,17.83,21468.0,16.4233,16.4233,16.3866,16.3866,21468.0
2017-03-17 10:10:00,17.84,17.85,17.84,17.84,22244.0,16.3958,16.4049,16.3958,16.3958,22244.0
2017-03-17 10:15:00,17.85,17.86,17.85,17.86,18208.0,16.4049,16.4141,16.4049,16.4141,18208.0
2017-03-17 10:20:00,17.86,17.88,17.85,17.87,11084.0,16.4141,16.4325,16.4049,16.4233,11084.0
2017-03-17 10:25:00,17.86,17.87,17.84,17.85,18168.0,16.4141,16.4233,16.3958,16.4049,18168.0
2017-03-17 10:30:00,17.85,17.86,17.85,17.86,15204.0,16.4049,16.4141,16.4049,16.4141,15204.0
2017-03-17 10:35:00,17.85,17.85,17.84,17.84,12884.0,16.4049,16.4049,16.3958,16.3958,12884.0
2017-03-17 10:40:00,17.85,17.85,17.84,17.84,3520.0,16.4049,16.4049,16.3958,16.3958,3520.0
2017-03-17 10:45:00,17.84,17.85,17.83,17.84,34900.0,16.3958,16.4049,16.3866,16.3958,34900.0
2017-03-17 10:50:00,17.84,17.84,17.82,17.82,8508.0,16.3958,16.3958,16.3774,16.3774,8508.0
2017-03-17 10:55:00,17.83,17.84,17.83,17.83,11976.0,16.3866,16.3958,16.3866,16.3866,11976.0
2017-03-17 11:00:00,17.84,17.84,17.82,17.83,15600.0,16.3958,16.3958,16.3774,16.3866,15600.0
2017-03-17 11:05:00,17.83,17.83,17.81,17.83,18540.0,16.3866,16.3866,16.3682,16.3866,18540.0
2017-03-17 11:10:00,17.82,17.83,17.82,17.82,13880.0,16.3774,16.3866,16.3774,16.3774,13880.0
2017-03-17 11:15:00,17.83,17.83,17.82,17.82,16736.0,16.3866,16.3866,16.3774,16.3774,16736.0
2017-03-17 11:20:00,17.82,17.83,17.82,17.82,8800.0,16.3774,16.3866,16.3774,16.3774,8800.0
2017-03-17 11:25:00,17.82,17.85,17.82,17.85,84000.0,16.3774,16.4049,16.3774,16.4049,84000.0
2017-03-17 11:30:00,17.85,17.86,17.85,17.85,36764.0,16.4049,16.4141,16.4049,16.4049,36764.0
2017-03-17 11:35:00,17.85,17.85,17.84,17.84,25832.0,16.4049,16.4049,16.3958,16.3958,25832.0
2017-03-17 11:40:00,17.84,17.86,17.84,17.85,22764.0,16.3958,16.4141,16.3958,16.4049,22764.0
2017-03-17 11:45:00,17.86,17.86,17.85,17.85,16160.0,16.4141,16.4141,16.4049,16.4049,16160.0
2017-03-17 11:50:00,17.86,17.86,17.85,17.85,17064.0,16.4141,16.4141,16.4049,16.4049,17064.0
2017-03-17 11:55:00,17.85,17.86,17.85,17.85,11600.0,16.4049,16.4141,16.4049,16.4049,11600.0
2017-03-17 12:00:00,17.85,17.86,17.85,17.85,12800.0,16.4049,16.4141,16.4049,16.4049,12800.0
2017-03-17 12:05:00,17.86,17.87,17.85,17.87,22948.0,16.4141,16.4233,16.4049,16.4233,22948.0
2017-03-17 12:10:00,17.87,17.88,17.86,17.88,37928.0,16.4233,16.4325,16.4141,16.4325,37928.0
2017-03-17 12:15:00,17.88,17.88,17.88,17.88,14300.0,16.4325,16.4325,16.4325,16.4325,14300.0
2017-03-17 12:20:00,17.88,17.88,17.87,17.87,17644.0,16.4325,16.4325,16.4233,16.4233,17644.0
2017-03-17 12:25:00,17.87,17.87,17.85,17.85,43780.0,16.4233,16.4233,16.4049,16.4049,43780.0
2017-03-17 12:30:00,17.85,17.86,17.85,17.85,22280.0,16.4049,16.4141,16.4049,16.4049,22280.0
2017-03-17 12:35:00,17.85,17.86,17.85,17.86,30820.0,16.4049,16.4141,16.4049,16.4141,30820.0
2017-03-17 12:40:00,17.86,17.86,17.86,17.86,23468.0,16.4141,16.4141,16.4141,16.4141,23468.0
2017-03-17 12:45:00,17.86,17.86,17.85,17.85,19564.0,16.4141,16.4141,16.4049,16.4049,19564.0
2017-03-17 12:50:00,17.85,17.86,17.85,17.86,17600.0,16.4049,16.4141,16.4049,16.4141,17600.0
2017-03-17 12:55:00,17.86,17.86,17.85,17.85,29180.0,16.4141,16.4141,16.4049,16.4049,29180.0
2017-03-17 13:00:00,17.85,17.86,17.85,17.85,26800.0,16.4049,16.4141,16.4049,16.4049,26800.0
2017-03-17 13:05:00,17.85,17.86,17.84,17.84,32192.0,16.4049,16.4141,16.3958,16.3958,32192.0
2017-03-17 13:10:00,17.84,17.84,17.84,17.84,22552.0,16.3958,16.3958,16.3958,16.3958,22552.0
2017-03-17 13:15:00,17.85,17.85,17.83,17.83,74880.0,16.4049,16.4049,16.3866,16.3866,74880.0
2017-03-17 13:20:00,17.83,17.84,17.83,17.83,13600.0,16.3866,16.3958,16.3866,16.3866,13600.0
2017-03-17 13:25:00,17.83,17.85,17.83,17.85,15864.0,16.3866,16.4049,16.3866,16.4049,15864.0
2017-03-17 13:30:00,17.85,17.85,17.85,17.85,20000.0,16.4049,16.4049,16.4049,16.4049,20000.0
2017-03-17 13:35:00,17.85,17.86,17.85,17.85,26412.0,16.4049,16.4141,16.4049,16.4049,26412.0
2017-03-17 13:40:00,17.85,17.85,17.85,17.85,9600.0,16.4049,16.4049,16.4049,16.4049,9600.0
2017-03-17 13:45:00,17.85,17.85,17.84,17.85,8704.0,16.4049,16.4049,16.3958,16.4049,8704.0
2017-03-17 13:50:00,17.85,17.85,17.85,17.85,15568.0,16.4049,16.4049,16.4049,16.4049,15568.0
2017-03-17 13:55:00,17.85,17.85,17.84,17.84,26496.0,16.4049,16.4049,16.3958,16.3958,26496.0
2017-03-17 14:00:00,17.85,17.86,17.85,17.86,37088.0,16.4049,16.4141,16.4049,16.4141,37088.0
2017-03-17 14:05:00,17.85,17.86,17.85,17.86,20072.0,16.4049,16.4141,16.4049,16.4141,20072.0
2017-03-17 14:10:00,17.85,17.87,17.85,17.87,27200.0,16.4049,16.4233,16.4049,16.4233,27200.0
2017-03-17 14:15:00,17.87,17.87,17.86,17.86,33144.0,16.4233,16.4233,16.4141,16.4141,33144.0
2017-03-17 14:20:00,17.86,17.86,17.86,17.86,32016.0,16.4141,16.4141,16.4141,16.4141,32016.0
2017-03-17 14:25:00,17.86,17.86,17.86,17.86,16120.0,16.4141,16.4141,16.4141,16.4141,16120.0
2017-03-17 14:30:00,17.86,17.86,17.86,17.86,22268.0,16.4141,16.4141,16.4141,16.4141,22268.0
2017-03-17 14:35:00,17.86,17.86,17.86,17.86,44036.0,16.4141,16.4141,16.4141,16.4141,44036.0
2017-03-17 14:40:00,17.86,17.86,17.86,17.86,19468.0,16.4141,16.4141,16.4141,16.4141,19468.0
2017-03-17 14:45:00,17.86,17.86,17.86,17.86,11208.0,16.4141,16.4141,16.4141,16.4141,11208.0
2017-03-17 14:50:00,17.86,17.86,17.86,17.86,8800.0,16.4141,16.4141,16.4141,16.4141,8800.0
2017-03-17 14:55:00,17.86,17.86,17.85,17.85,27076.0,16.4141,16.4141,16.4049,16.4049,27076.0
2017-03-17 15:00:00,17.86,17.86,17.85,17.86,45836.0,16.4141,16.4141,16.4049,16.4141,45836.0
2017-03-17 15:05:00,17.86,17.86,17.85,17.86,25084.0,16.4141,16.4141,16.4049,16.4141,25084.0
2017-03-17 15:10:00,17.86,17.86,17.85,17.85,22048.0,16.4141,16.4141,16.4049,16.4049,22048.0
2017-03-17 15:15:00,17.85,17.85,17.84,17.85,25732.0,16.4049,16.4049,16.3958,16.4049,25732.0
2017-03-17 15:20:00,17.85,17.86,17.84,17.85,17580.0,16.4049,16.4141,16.3958,16.4049,17580.0
2017-03-17 15:25:00,17.85,17.85,17.84,17.84,10864.0,16.4049,16.4049,16.3958,16.3958,10864.0
2017-03-17 15:30:00,17.85,17.86,17.84,17.85,55964.0,16.4049,16.4141,16.3958,16.4049,55964.0
2017-03-17 15:35:00,17.85,17.86,17.84,17.86,42988.0,16.4049,16.4141,16.3958,16.4141,42988.0
2017-03-17 15:40:00,17.86,17.86,17.86,17.86,41600.0,16.4141,16.4141,16.4141,16.4141,41600.0
2017-03-17 15:45:00,17.86,17.86,17.81,17.85,145524.0,16.4141,16.4141,16.3682,16.4049,145524.0
2017-03-17 15:50:00,17.85,17.86,17.85,17.86,66656.0,16.4049,16.4141,16.4049,16.4141,66656.0
2017-03-17 15:55:00,17.86,17.86,17.83,17.84,290368.0,16.4141,16.4141,16.3866,16.3958,290368.0
2017-03-20 09:30:00,17.83,17.83,17.72,17.8,135120.0,16.3866,16.3866,16.2855,16.359,135120.0
2017-03-20 09:35:00,17.81,17.82,17.78,17.81,16932.0,16.3682,16.3774,16.3406,16.3682,16932.0
2017-03-20 09:40:00,17.82,17.84,17.82,17.84,17356.0,16.3774,16.3958,16.3774,16.3958,17356.0
2017-03-20 09:45:00,17.84,17.86,17.82,17.84,20800.0,16.3958,16.4141,16.3774,16.3958,20800.0
2017-03-20 09:50:00,17.84,17.84,17.81,17.81,8800.0,16.3958,16.3958,16.3682,16.3682,8800.0
2017-03-20 09:55:00,17.82,17.83,17.82,17.83,6808.0,16.3774,16.3866,16.3774,16.3866,6808.0
2017-03-20 10:00:00,17.83,17.85,17.82,17.82,17816.0,16.3866,16.4049,16.3774,16.3774,17816.0
2017-03-20 10:05:00,17.82,17.84,17.82,17.84,9352.0,16.3774,16.3958,16.3774,16.3958,9352.0
2017-03-20 10:10:00,17.84,17.85,17.83,17.84,83360.0,16.3958,16.4049,16.3866,16.3958,83360.0
2017-03-20 10:15:00,17.84,17.86,17.83,17.85,10400.0,16.3958,16.4141,16.3866,16.4049,10400.0
2017-03-20 10:20:00,17.85,17.86,17.84,17.84,86680.0,16.4049,16.4141,16.3958,16.3958,86680.0
2017-03-20 10:25:00,17.84,17.85,17.84,17.84,29364.0,16.3958,16.4049,16.3958,16.3958,29364.0
2017-03-20 10:30:00,17.84,17.84,17.83,17.83,22728.0,16.3958,16.3958,16.3866,16.3866,22728.0
2017-03-20 10:35:00,17.83,17.84,17.83,17.83,13600.0,16.3866,16.3958,16.3866,16.3866,13600.0
2017-03-20 10:40:00,17.83,17.84,17.83,17.84,15076.0,16.3866,16.3958,16.3866,16.3958,15076.0
2017-03-20 10:45:00,17.84,17.84,17.83,17.83,13120.0,16.3958,16.3958,16.3866,16.3866,13120.0
2017-03-20 10:50:00,17.83,17.83,17.82,17.83,6400.0,16.3866,16.3866,16.3774,16.3866,6400.0
2017-03-20 10:55:00,17.83,17.83,17.81,17.81,34020.0,16.3866,16.3866,16.3682,16.3682,34020.0
2017-03-20 11:00:00,17.82,17.82,17.81,17.82,17976.0,16.3774,16.3774,16.3682,16.3774,17976.0
2017-03-20 11:05:00,17.83,17.83,17.83,17.83,2400.0,16.3866,16.3866,16.3866,16.3866,2400.0
2017-03-20 11:10:00,17.84,17.84,17.83,17.83,15308.0,16.3958,16.3958,16.3866,16.3866,15308.0
2017-03-20 11:15:00,17.83,17.83,17.82,17.83,24192.0,16.3866,16.3866,16.3774,16.3866,24192.0
2017-03-20 11:20:00,17.83,17.83,17.82,17.83,12400.0,16.3866,16.3866,16.3774,16.3866,12400.0
2017-03-20 11:25:00,17.83,17.83,17.83,17.83,16580.0,16.3866,16.3866,16.3866,16.3866,16580.0
2017-03-20 11:30:00,17.83,17.83,17.81,17.82,24340.0,16.3866,16.3866,16.3682,16.3774,24340.0
2017-03-20 11:35:00,17.82,17.82,17.82,17.82,1324.0,16.3774,16.3774,16.3774,16.3774,1324.0
2017-03-20 11:40:00,17.82,17.82,17.81,17.82,27412.0,16.3774,16.3774,16.3682,16.3774,27412.0
2017-03-20 11:45:00,17.82,17.83,17.82,17.83,17564.0,16.3774,16.3866,16.3774,16.3866,17564.0
2017-03-20 11:50:00,17.83,17.83,17.82,17.83,9620.0,16.3866,16.3866,16.3774,16.3866,9620.0
2017-03-20 11:55:00,17.83,17.83,17.82,17.83,10000.0,16.3866,16.3866,16.3774,16.3866,10000.0
2017-03-20 12:00:00,17.83,17.83,17.83,17.83,13412.0,16.3866,16.3866,16.3866,16.3866,13412.0
2017-03-20 12:05:00,17.83,17.84,17.83,17.84,14000.0,16.3866,16.3958,16.3866,16.3958,14000.0
2017-03-20 12:10:00,17.84,17.85,17.84,17.84,10208.0,16.3958,16.4049,16.3958,16.3958,10208.0
2017-03-20 12:15:00,17.84,17.84,17.83,17.84,13320.0,16.3958,16.3958,16.3866,16.3958,13320.0
2017-03-20 12:20:00,17.83,17.84,17.83,17.84,11588.0,16.3866,16.3958,16.3866,16.3958,11588.0
2017-03-20 12:25:00,17.84,17.84,17.84,17.84,12320.0,16.3958,16.3958,16.3958,16.3958,12320.0
2017-03-20 12:30:00,17.84,17.84,17.83,17.84,14584.0,16.3958,16.3958,16.3866,16.3958,14584.0
2017-03-20 12:35:00,17.84,17.85,17.84,17.84,10252.0,16.3958,16.4049,16.3958,16.3958,10252.0
2017-03-20 12:40:00,17.84,17.84,17.84,17.84,8876.0,16.3958,16.3958,16.3958,16.3958,8876.0
2017-03-20 12:45:00,17.85,17.85,17.84,17.84,12224.0,16.4049,16.4049,16.3958,16.3958,12224.0
2017-03-20 12:50:00,17.84,17.85,17.84,17.84,11600.0,16.3958,16.4049,16.3958,16.3958,11600.0
2017-03-20 12:55:00,17.84,17.84,17.84,17.84,6000.0,16.3958,16.3958,16.3958,16.3958,6000.0
2017-03-20 13:00:00,17.84,17.85,17.84,17.85,14552.0,16.3958,16.4049,16.3958,16.4049,14552.0
2017-03-20 13:05:00,17.85,17.85,17.84,17.84,14080.0,16.4049,16.4049,16.3958,16.3958,14080.0
2017-03-20 13:10:00,17.84,17.85,17.84,17.84,6800.0,16.3958,16.4049,16.3958,16.3958,6800.0
2017-03-20 13:15:00,17.84,17.85,17.84,17.85,18440.0,16.3958,16.4049,16.3958,16.4049,18440.0
2017-03-20 13:20:00,17.85,17.86,17.85,17.86,11772.0,16.4049,16.4141,16.4049,16.4141,11772.0
2017-03-20 13:25:00,17.86,17.86,17.86,17.86,11596.0,16.4141,16.4141,16.4141,16.4141,11596.0
2017-03-20 13:30:00,17.86,17.86,17.86,17.86,9068.0,16.4141,16.4141,16.4141,16.4141,9068.0
2017-03-20 13:35:00,17.86,17.86,17.85,17.85,23024.0,16.4141,16.4141,16.4049,16.4049,23024.0
2017-03-20 13:40:00,17.83,17.83,17.82,17.83,10664.0,16.3866,16.3866,16.3774,16.3866,10664.0
2017-03-20 13:45:00,17.82,17.84,17.82,17.84,16800.0,16.3774,16.3958,16.3774,16.3958,16800.0
2017-03-20 13:50:00,17.83,17.83,17.83,17.83,10560.0,16.3866,16.3866,16.3866,16.3866,10560.0
2017-03-20 13:55:00,17.83,17.84,17.83,17.84,11760.0,16.3866,16.3958,16.3866,16.3958,11760.0
2017-03-20 14:00:00,17.84,17.85,17.84,17.84,161520.0,16.3958,16.4049,16.3958,16.3958,161520.0
2017-03-20 14:05:00,17.84,17.85,17.84,17.85,11200.0,16.3958,16.4049,16.3958,16.4049,11200.0
2017-03-20 14:10:00,17.85,17.85,17.85,17.85,11032.0,16.4049,16.4049,16.4049,16.4049,11032.0
2017-03-20 14:15:00,17.86,17.86,17.85,17.85,14440.0,16.4141,16.4141,16.4049,16.4049,14440.0
2017-03-20 14:20:00,17.85,17.86,17.85,17.86,14724.0,16.4049,16.4141,16.4049,16.4141,14724.0
2017-03-20 14:25:00,17.85,17.87,17.85,17.86,14004.0,16.4049,16.4233,16.4049,16.4141,14004.0
2017-03-20 14:30:00,17.86,17.86,17.85,17.86,13628.0,16.4141,16.4141,16.4049,16.4141,13628.0
2017-03-20 14:35:00,17.85,17.85,17.83,17.83,17200.0,16.4049,16.4049,16.3866,16.3866,17200.0
2017-03-20 14:40:00,17.83,17.83,17.83,17.83,12800.0,16.3866,16.3866,16.3866,16.3866,12800.0
2017-03-20 14:45:00,17.83,17.83,17.81,17.81,12640.0,16.3866,16.3866,16.3682,16.3682,12640.0
2017-03-20 14:50:00,17.81,17.83,17.81,17.82,34792.0,16.3682,16.3866,16.3682,16.3774,34792.0
2017-03-20 14:55:00,17.82,17.83,17.82,17.83,12536.0,16.3774,16.3866,16.3774,16.3866,12536.0
2017-03-20 15:00:00,17.82,17.83,17.82,17.82,31668.0,16.3774,16.3866,16.3774,16.3774,31668.0
2017-03-20 15:05:00,17.82,17.83,17.82,17.82,16992.0,16.3774,16.3866,16.3774,16.3774,16992.0
2017-03-20 15:10:00,17.82,17.83,17.82,17.83,8460.0,16.3774,16.3866,16.3774,16.3866,8460.0
2017-03-20 15:15:00,17.83,17.85,17.83,17.85,21408.0,16.3866,16.4049,16.3866,16.4049,21408.0
2017-03-20 15:20:00,17.84,17.85,17.84,17.84,12152.0,16.3958,16.4049,16.3958,16.3958,12152.0
2017-03-20 15:25:00,17.85,17.85,17.84,17.85,28376.0,16.4049,16.4049,16.3958,16.4049,28376.0
2017-03-20 15:30:00,17.85,17.86,17.84,17.84,43204.0,16.4049,16.4141,16.3958,16.3958,43204.0
2017-03-20 15:35:00,17.85,17.85,17.84,17.84,49188.0,16.4049,16.4049,16.3958,16.3958,49188.0
2017-03-20 15:40:00,17.84,17.85,17.83,17.84,29088.0,16.3958,16.4049,16.3866,16.3958,29088.0
2017-03-20 15:45:00,17.84,17.84,17.84,17.84,31216.0,16.3958,16.3958,16.3958,16.3958,31216.0
2017-03-20 15:50:00,17.84,17.85,17.84,17.84,78908.0,16.3958,16.4049,16.3958,16.3958,78908.0
2017-03-20 15:55:00,17.84,17.84,17.83,17.84,199436.0,16.3958,16.3958,16.3866,16.3958,199436.0
2017-03-21 09:30:00,17.88,17.96,17.87,17.92,75708.0,16.4325,16.506,16.4233,16.4693,75708.0
2017-03-21 09:35:00,17.93,17.95,17.9,17.9,8000.0,16.4785,16.4969,16.4509,16.4509,8000.0
2017-03-21 09:40:00,17.9,17.93,17.89,17.91,10680.0,16.4509,16.4785,16.4417,16.4601,10680.0
2017-03-21 09:45:00,17.93,17.93,17.91,17.91,19684.0,16.4785,16.4785,16.4601,16.4601,19684.0
2017-03-21 09:50:00,17.91,17.93,17.91,17.92,19428.0,16.4601,16.4785,16.4601,16.4693,19428.0
2017-03-21 09:55:00,17.91,17.92,17.9,17.9,16364.0,16.4601,16.4693,16.4509,16.4509,16364.0
2017-03-21 10:00:00,17.89,17.89,17.84,17.86,11236.0,16.4417,16.4417,16.3958,16.4141,11236.0
2017-03-21 10:05:00,17.86,17.88,17.86,17.88,5356.0,16.4141,16.4325,16.4141,16.4325,5356.0
2017-03-21 10:10:00,17.88,17.88,17.84,17.85,122444.0,16.4325,16.4325,16.3958,16.4049,122444.0
2017-03-21 10:15:00,17.85,17.86,17.83,17.85,46688.0,16.4049,16.4141,16.3866,16.4049,46688.0
2017-03-21 10:20:00,17.85,17.85,17.84,17.84,16800.0,16.4049,16.4049,16.3958,16.3958,16800.0
2017-03-21 10:25:00,17.84,17.84,17.8,17.81,11560.0,16.3958,16.3958,16.359,16.3682,11560.0
2017-03-21 10:30:00,17.81,17.82,17.8,17.8,24500.0,16.3682,16.3774,16.359,16.359,24500.0
2017-03-21 10:35:00,17.8,17.82,17.79,17.82,29988.0,16.359,16.3774,16.3498,16.3774,29988.0
2017-03-21 10:40:00,17.82,17.83,17.81,17.82,21928.0,16.3774,16.3866,16.3682,16.3774,21928.0
2017-03-21 10:45:00,17.82,17.82,17.8,17.82,25176.0,16.3774,16.3774,16.359,16.3774,25176.0
2017-03-21 10:50:00,17.81,17.81,17.76,17.79,31716.0,16.3682,16.3682,16.3222,16.3498,31716.0
2017-03-21 10:55:00,17.79,17.79,17.76,17.77,39244.0,16.3498,16.3498,16.3222,16.3314,39244.0
2017-03-21 11:00:00,17.77,17.77,17.74,17.74,40532.0,16.3314,16.3314,16.3039,16.3039,40532.0
2017-03-21 11:05:00,17.73,17.74,17.71,17.73,45444.0,16.2947,16.3039,16.2763,16.2947,45444.0
2017-03-21 11:10:00,17.73,17.73,17.71,17.71,53200.0,16.2947,16.2947,16.2763,16.2763,53200.0
2017-03-21 11:15:00,17.71,17.71,17.66,17.66,58296.0,16.2763,16.2763,16.2303,16.2303,58296.0
2017-03-21 11:20:00,17.64,17.67,17.64,17.67,23000.0,16.2119,16.2395,16.2119,16.2395,23000.0
2017-03-21 11:25:00,17.67,17.7,17.66,17.67,28144.0,16.2395,16.2671,16.2303,16.2395,28144.0
2017-03-21 11:30:00,17.68,17.68,17.66,17.67,35560.0,16.2487,16.2487,16.2303,16.2395,35560.0
2017-03-21 11:35:00,17.67,17.68,17.65,17.68,24980.0,16.2395,16.2487,16.2211,16.2487,24980.0
2017-03-21 11:40:00,17.67,17.67,17.66,17.67,17880.0,16.2395,16.2395,16.2303,16.2395,17880.0
2017-03-21 11:45:00,17.68,17.69,17.66,17.68,49300.0,16.2487,16.2579,16.2303,16.2487,49300.0
2017-03-21 11:50:00,17.68,17.72,17.68,17.72,18796.0,16.2487,16.2855,16.2487,16.2855,18796.0
2017-03-21 11:55:00,17.72,17.73,17.71,17.73,28072.0,16.2855,16.2947,16.2763,16.2947,28072.0
2017-03-21 12:00:00,17.73,17.73,17.7,17.71,47704.0,16.2947,16.2947,16.2671,16.2763,47704.0
2017-03-21 12:05:00,17.72,17.74,17.71,17.74,29540.0,16.2855,16.3039,16.2763,16.3039,29540.0
2017-03-21 12:10:00,17.74,17.74,17.73,17.73,31660.0,16.3039,16.3039,16.2947,16.2947,31660.0
2017-03-21 12:15:00,17.73,17.73,17.71,17.71,46928.0,16.2947,16.2947,16.2763,16.2763,46928.0
2017-03-21 12:20:00,17.7,17.71,17.69,17.7,20420.0,16.2671,16.2763,16.2579,16.2671,20420.0
2017-03-21 12:25:00,17.69,17.71,17.69,17.71,16060.0,16.2579,16.2763,16.2579,16.2763,16060.0
2017-03-21 12:30:00,17.7,17.72,17.7,17.71,10556.0,16.2671,16.2855,16.2671,16.2763,10556.0
2017-03-21 12:35:00,17.7,17.71,17.7,17.71,19220.0,16.2671,16.2763,16.2671,16.2763,19220.0
2017-03-21 12:40:00,17.71,17.71,17.69,17.69,14800.0,16.2763,16.2763,16.2579,16.2579,14800.0
2017-03-21 12:45:00,17.69,17.69,17.67,17.67,109004.0,16.2579,16.2579,16.2395,16.2395,109004.0
2017-03-21 12:50:00,17.66,17.66,17.65,17.66,37912.0,16.2303,16.2303,16.2211,16.2303,37912.0
2017-03-21 12:55:00,17.66,17.67,17.66,17.66,75572.0,16.2303,16.2395,16.2303,16.2303,75572.0
2017-03-21 13:00:00,17.66,17.67,17.65,17.66,30020.0,16.2303,16.2395,16.2211,16.2303,30020.0
2017-03-21 13:05:00,17.66,17.66,17.65,17.65,29600.0,16.2303,16.2303,16.2211,16.2211,29600.0
2017-03-21 13:10:00,17.65,17.66,17.64,17.65,23880.0,16.2211,16.2303,16.2119,16.2211,23880.0
2017-03-21 13:15:00,17.65,17.67,17.65,17.67,21800.0,16.2211,16.2395,16.2211,16.2395,21800.0
2017-03-21 13:20:00,17.67,17.68,17.65,17.65,25416.0,16.2395,16.2487,16.2211,16.2211,25416.0
2017-03-21 13:25:00,17.65,17.68,17.65,17.68,26268.0,16.2211,16.2487,16.2211,16.2487,26268.0
2017-03-21 13:30:00,17.68,17.68,17.67,17.67,11680.0,16.2487,16.2487,16.2395,16.2395,11680.0
2017-03-21 13:35:00,17.67,17.67,17.67,17.67,23600.0,16.2395,16.2395,16.2395,16.2395,23600.0
2017-03-21 13:40:00,17.67,17.67,17.66,17.66,17288.0,16.2395,16.2395,16.2303,16.2303,17288.0
2017-03-21 13:45:00,17.66,17.66,17.64,17.65,22484.0,16.2303,16.2303,16.2119,16.2211,22484.0
2017-03-21 13:50:00,17.65,17.66,17.63,17.63,25428.0,16.2211,16.2303,16.2028,16.2028,25428.0
2017-03-21 13:55:00,17.63,17.64,17.62,17.63,23000.0,16.2028,16.2119,16.1936,16.2028,23000.0
2017-03-21 14:00:00,17.63,17.65,17.62,17.63,26808.0,16.2028,16.2211,16.1936,16.2028,26808.0
2017-03-21 14:05:00,17.63,17.66,17.62,17.66,35088.0,16.2028,16.2303,16.1936,16.2303,35088.0
2017-03-21 14:10:00,17.67,17.67,17.66,17.67,32060.0,16.2395,16.2395,16.2303,16.2395,32060.0
2017-03-21 14:15:00,17.67,17.7,17.67,17.7,38848.0,16.2395,16.2671,16.2395,16.2671,38848.0
2017-03-21 14:20:00,17.69,17.69,17.67,17.68,32432.0,16.2579,16.2579,16.2395,16.2487,32432.0
2017-03-21 14:25:00,17.68,17.68,17.67,17.68,19220.0,16.2487,16.2487,16.2395,16.2487,19220.0
2017-03-21 14:30:00,17.68,17.7,17.67,17.7,40556.0,16.2487,16.2671,16.2395,16.2671,40556.0
2017-03-21 14:35:00,17.7,17.7,17.69,17.69,20100.0,16.2671,16.2671,16.2579,16.2579,20100.0
2017-03-21 14:40:00,17.7,17.7,17.68,17.68,35000.0,16.2671,16.2671,16.2487,16.2487,35000.0
2017-03-21 14:45:00,17.68,17.68,17.65,17.66,27480.0,16.2487,16.2487,16.2211,16.2303,27480.0
2017-03-21 14:50:00,17.66,17.66,17.64,17.66,42832.0,16.2303,16.2303,16.2119,16.2303,42832.0
2017-03-21 14:55:00,17.66,17.68,17.66,17.67,23676.0,16.2303,16.2487,16.2303,16.2395,23676.0
2017-03-21 15:00:00,17.67,17.67,17.63,17.63,126388.0,16.2395,16.2395,16.2028,16.2028,126388.0
2017-03-21 15:05:00,17.63,17.66,17.63,17.64,43912.0,16.2028,16.2303,16.2028,16.2119,43912.0
2017-03-21 15:10:00,17.64,17.65,17.63,17.63,64660.0,16.2119,16.2211,16.2028,16.2028,64660.0
2017-03-21 15:15:00,17.63,17.63,17.62,17.62,80580.0,16.2028,16.2028,16.1936,16.1936,80580.0
2017-03-21 15:20:00,17.62,17.63,17.61,17.62,85324.0,16.1936,16.2028,16.1844,16.1936,85324.0
2017-03-21 15:25:00,17.62,17.63,17.62,17.62,67276.0,16.1936,16.2028,16.1936,16.1936,67276.0
2017-03-21 15:30:00,17.62,17.63,17.61,17.61,80120.0,16.1936,16.2028,16.1844,16.1844,80120.0
2017-03-21 15:35:00,17.61,17.61,17.57,17.58,155512.0,16.1844,16.1844,16.1476,16.1568,155512.0
2017-03-21 15:40:00,17.58,17.59,17.56,17.56,116924.0,16.1568,16.166,16.1384,16.1384,116924.0
2017-03-21 15:45:00,17.56,17.58,17.56,17.57,102732.0,16.1384,16.1568,16.1384,16.1476,102732.0
2017-03-21 15:50:00,17.57,17.58,17.56,17.58,143440.0,16.1476,16.1568,16.1384,16.1568,143440.0
2017-03-21 15:55:00,17.58,17.61,17.58,17.6,297392.0,16.1568,16.1844,16.1568,16.1752,297392.0
2017-03-22 09:30:00,17.67,17.75,17.61,17.65,107808.0,16.2395,16.313,16.1844,16.2211,107808.0
2017-03-22 09:35:00,17.68,17.7,17.64,17.66,29200.0,16.2487,16.2671,16.2119,16.2303,29200.0
2017-03-22 09:40:00,17.65,17.68,17.63,17.65,89412.0,16.2211,16.2487,16.2028,16.2211,89412.0
2017-03-22 09:45:00,17.65,17.67,17.61,17.62,129296.0,16.2211,16.2395,16.1844,16.1936,129296.0
2017-03-22 09:50:00,17.63,17.64,17.59,17.59,49908.0,16.2028,16.2119,16.166,16.166,49908.0
2017-03-22 09:55:00,17.59,17.61,17.58,17.61,25280.0,16.166,16.1844,16.1568,16.1844,25280.0
2017-03-22 10:00:00,17.6,17.65,17.6,17.64,23800.0,16.1752,16.2211,16.1752,16.2119,23800.0
2017-03-22 10:05:00,17.64,17.64,17.61,17.64,76296.0,16.2119,16.2119,16.1844,16.2119,76296.0
2017-03-22 10:10:00,17.64,17.65,17.61,17.62,88688.0,16.2119,16.2211,16.1844,16.1936,88688.0
2017-03-22 10:15:00,17.62,17.63,17.59,17.59,28456.0,16.1936,16.2028,16.166,16.166,28456.0
2017-03-22 10:20:00,17.6,17.62,17.6,17.6,27600.0,16.1752,16.1936,16.1752,16.1752,27600.0
2017-03-22 10:25:00,17.6,17.61,17.58,17.59,42520.0,16.1752,16.1844,16.1568,16.166,42520.0
2017-03-22 10:30:00,17.59,17.62,17.55,17.62,75780.0,16.166,16.1936,16.1292,16.1936,75780.0
2017-03-22 10:35:00,17.61,17.63,17.61,17.62,41620.0,16.1844,16.2028,16.1844,16.1936,41620.0
2017-03-22 10:40:00,17.63,17.64,17.61,17.61,48648.0,16.2028,16.2119,16.1844,16.1844,48648.0
2017-03-22 10:45:00,17.61,17.63,17.61,17.62,52428.0,16.1844,16.2028,16.1844,16.1936,52428.0
2017-03-22 10:50:00,17.63,17.64,17.62,17.63,61324.0,16.2028,16.2119,16.1936,16.2028,61324.0
2017-03-22 10:55:00,17.63,17.65,17.63,17.64,49200.0,16.2028,16.2211,16.2028,16.2119,49200.0
2017-03-22 11:00:00,17.64,17.64,17.61,17.61,62096.0,16.2119,16.2119,16.1844,16.1844,62096.0
2017-03-22 11:05:00,17.61,17.63,17.61,17.62,34780.0,16.1844,16.2028,16.1844,16.1936,34780.0
2017-03-22 11:10:00,17.62,17.63,17.61,17.62,41756.0,16.1936,16.2028,16.1844,16.1936,41756.0
2017-03-22 11:15:00,17.63,17.68,17.63,17.68,56900.0,16.2028,16.2487,16.2028,16.2487,56900.0
2017-03-22 11:20:00,17.67,17.71,17.67,17.7,38924.0,16.2395,16.2763,16.2395,16.2671,38924.0
2017-03-22 11:25:00,17.7,17.71,17.66,17.66,106036.0,16.2671,16.2763,16.2303,16.2303,106036.0
2017-03-22 11:30:00,17.67,17.68,17.66,17.67,22060.0,16.2395,16.2487,16.2303,16.2395,22060.0
2017-03-22 11:35:00,17.67,17.68,17.66,17.68,35900.0,16.2395,16.2487,16.2303,16.2487,35900.0
2017-03-22 11:40:00,17.68,17.68,17.67,17.68,37200.0,16.2487,16.2487,16.2395,16.2487,37200.0
2017-03-22 11:45:00,17.68,17.69,17.67,17.69,23380.0,16.2487,16.2579,16.2395,16.2579,23380.0
2017-03-22 11:50:00,17.69,17.7,17.67,17.67,27324.0,16.2579,16.2671,16.2395,16.2395,27324.0
2017-03-22 11:55:00,17.67,17.68,17.66,17.66,32648.0,16.2395,16.2487,16.2303,16.2303,32648.0
2017-03-22 12:00:00,17.66,17.66,17.65,17.66,30584.0,16.2303,16.2303,16.2211,16.2303,30584.0
2017-03-22 12:05:00,17.66,17.66,17.64,17.64,94300.0,16.2303,16.2303,16.2119,16.2119,94300.0
2017-03-22 12:10:00,17.64,17.64,17.63,17.63,43528.0,16.2119,16.2119,16.2028,16.2028,43528.0
2017-03-22 12:15:00,17.63,17.63,17.63,17.63,11744.0,16.2028,16.2028,16.2028,16.2028,11744.0
2017-03-22 12:20:00,17.64,17.64,17.63,17.63,25384.0,16.2119,16.2119,16.2028,16.2028,25384.0
2017-03-22 12:25:00,17.64,17.65,17.64,17.64,21216.0,16.2119,16.2211,16.2119,16.2119,21216.0
2017-03-22 12:30:00,17.64,17.65,17.63,17.65,14000.0,16.2119,16.2211,16.2028,16.2211,14000.0
2017-03-22 12:35:00,17.65,17.65,17.62,17.63,58884.0,16.2211,16.2211,16.1936,16.2028,58884.0
2017-03-22 12:40:00,17.63,17.63,17.61,17.61,50612.0,16.2028,16.2028,16.1844,16.1844,50612.0
2017-03-22 12:45:00,17.61,17.62,17.61,17.62,35516.0,16.1844,16.1936,16.1844,16.1936,35516.0
2017-03-22 12:50:00,17.61,17.62,17.6,17.61,41352.0,16.1844,16.1936,16.1752,16.1844,41352.0
2017-03-22 12:55:00,17.61,17.62,17.6,17.62,19700.0,16.1844,16.1936,16.1752,16.1936,19700.0
2017-03-22 13:00:00,17.61,17.61,17.58,17.59,43388.0,16.1844,16.1844,16.1568,16.166,43388.0
2017-03-22 13:05:00,17.59,17.6,17.58,17.59,40840.0,16.166,16.1752,16.1568,16.166,40840.0
2017-03-22 13:10:00,17.6,17.6,17.59,17.59,10000.0,16.1752,16.1752,16.166,16.166,10000.0
2017-03-22 13:15:00,17.59,17.62,17.58,17.62,40808.0,16.166,16.1936,16.1568,16.1936,40808.0
2017-03-22 13:20:00,17.61,17.63,17.61,17.62,27424.0,16.1844,16.2028,16.1844,16.1936,27424.0
2017-03-22 13:25:00,17.62,17.63,17.62,17.63,13096.0,16.1936,16.2028,16.1936,16.2028,13096.0
2017-03-22 13:30:00,17.63,17.65,17.63,17.65,26680.0,16.2028,16.2211,16.2028,16.2211,26680.0
2017-03-22 13:35:00,17.65,17.65,17.64,17.65,29792.0,16.2211,16.2211,16.2119,16.2211,29792.0
2017-03-22 13:40:00,17.65,17.65,17.64,17.65,14024.0,16.2211,16.2211,16.2119,16.2211,14024.0
2017-03-22 13:45:00,17.65,17.65,17.63,17.64,28216.0,16.2211,16.2211,16.2028,16.2119,28216.0
2017-03-22 13:50:00,17.64,17.65,17.64,17.64,18416.0,16.2119,16.2211,16.2119,16.2119,18416.0
2017-03-22 13:55:00,17.63,17.64,17.63,17.63,7324.0,16.2028,16.2119,16.2028,16.2028,7324.0
2017-03-22 14:00:00,17.63,17.65,17.63,17.65,24092.0,16.2028,16.2211,16.2028,16.2211,24092.0
2017-03-22 14:05:00,17.65,17.65,17.64,17.64,10864.0,16.2211,16.2211,16.2119,16.2119,10864.0
2017-03-22 14:10:00,17.64,17.66,17.64,17.65,31192.0,16.2119,16.2303,16.2119,16.2211,31192.0
2017-03-22 14:15:00,17.65,17.66,17.65,17.65,16480.0,16.2211,16.2303,16.2211,16.2211,16480.0
2017-03-22 14:20:00,17.65,17.66,17.65,17.66,19452.0,16.2211,16.2303,16.2211,16.2303,19452.0
2017-03-22 14:25:00,17.66,17.66,17.64,17.64,20452.0,16.2303,16.2303,16.2119,16.2119,20452.0
2017-03-22 14:30:00,17.65,17.67,17.65,17.67,48236.0,16.2211,16.2395,16.2211,16.2395,48236.0
2017-03-22 14:35:00,17.67,17.69,17.67,17.69,23040.0,16.2395,16.2579,16.2395,16.2579,23040.0
2017-03-22 14:40:00,17.7,17.7,17.68,17.69,37440.0,16.2671,16.2671,16.2487,16.2579,37440.0
2017-03-22 14:45:00,17.69,17.69,17.68,17.69,22928.0,16.2579,16.2579,16.2487,16.2579,22928.0
2017-03-22 14:50:00,17.7,17.7,17.69,17.69,25700.0,16.2671,16.2671,16.2579,16.2579,25700.0
2017-03-22 14:55:00,17.68,17.69,17.67,17.68,42844.0,16.2487,16.2579,16.2395,16.2487,42844.0
2017-03-22 15:00:00,17.68,17.68,17.67,17.67,37344.0,16.2487,16.2487,16.2395,16.2395,37344.0
2017-03-22 15:05:00,17.67,17.67,17.66,17.67,142316.0,16.2395,16.2395,16.2303,16.2395,142316.0
2017-03-22 15:10:00,17.67,17.7,17.66,17.7,131640.0,16.2395,16.2671,16.2303,16.2671,131640.0
2017-03-22 15:15:00,17.7,17.7,17.68,17.7,62160.0,16.2671,16.2671,16.2487,16.2671,62160.0
2017-03-22 15:20:00,17.7,17.71,17.69,17.7,55272.0,16.2671,16.2763,16.2579,16.2671,55272.0
2017-03-22 15:25:00,17.71,17.72,17.7,17.7,44760.0,16.2763,16.2855,16.2671,16.2671,44760.0
2017-03-22 15:30:00,17.7,17.71,17.7,17.7,37456.0,16.2671,16.2763,16.2671,16.2671,37456.0
2017-03-22 15:35:00,17.7,17.72,17.7,17.71,53856.0,16.2671,16.2855,16.2671,16.2763,53856.0
2017-03-22 15:40:00,17.71,17.73,17.71,17.72,86480.0,16.2763,16.2947,16.2763,16.2855,86480.0
2017-03-22 15:45:00,17.72,17.74,17.72,17.74,129048.0,16.2855,16.3039,16.2855,16.3039,129048.0
2017-03-22 15:50:00,17.74,17.75,17.74,17.75,160316.0,16.3039,16.313,16.3039,16.313,160316.0
2017-03-22 15:55:00,17.75,17.76,17.74,17.74,251196.0,16.313,16.3222,16.3039,16.3039,251196.0
2017-03-23 09:30:00,17.73,17.73,17.64,17.69,38056.0,16.2947,16.2947,16.2119,16.2579,38056.0
2017-03-23 09:35:00,17.72,17.75,17.72,17.73,12584.0,16.2855,16.313,16.2855,16.2947,12584.0
2017-03-23 09:40:00,17.73,17.75,17.73,17.73,23828.0,16.2947,16.313,16.2947,16.2947,23828.0
2017-03-23 09:45:00,17.75,17.75,17.73,17.74,20508.0,16.313,16.313,16.2947,16.3039,20508.0
2017-03-23 09:50:00,17.73,17.74,17.71,17.71,22000.0,16.2947,16.3039,16.2763,16.2763,22000.0
2017-03-23 09:55:00,17.71,17.74,17.7,17.73,15500.0,16.2763,16.3039,16.2671,16.2947,15500.0
2017-03-23 10:00:00,17.72,17.74,17.71,17.74,18264.0,16.2855,16.3039,16.2763,16.3039,18264.0
2017-03-23 10:05:00,17.73,17.73,17.71,17.71,14800.0,16.2947,16.2947,16.2763,16.2763,14800.0
2017-03-23 10:10:00,17.71,17.72,17.71,17.71,15128.0,16.2763,16.2855,16.2763,16.2763,15128.0
2017-03-23 10:15:00,17.72,17.72,17.7,17.71,57604.0,16.2855,16.2855,16.2671,16.2763,57604.0
2017-03-23 10:20:00,17.71,17.72,17.71,17.71,12212.0,16.2763,16.2855,16.2763,16.2763,12212.0
2017-03-23 10:25:00,17.71,17.72,17.71,17.71,11200.0,16.2763,16.2855,16.2763,16.2763,11200.0
2017-03-23 10:30:00,17.71,17.74,17.71,17.74,17124.0,16.2763,16.3039,16.2763,16.3039,17124.0
2017-03-23 10:35:00,17.74,17.75,17.74,17.75,31452.0,16.3039,16.313,16.3039,16.313,31452.0
2017-03-23 10:40:00,17.75,17.77,17.75,17.76,19240.0,16.313,16.3314,16.313,16.3222,19240.0
2017-03-23 10:45:00,17.76,17.77,17.75,17.77,32808.0,16.3222,16.3314,16.313,16.3314,32808.0
2017-03-23 10:50:00,17.77,17.77,17.75,17.77,28100.0,16.3314,16.3314,16.313,16.3314,28100.0
2017-03-23 10:55:00,17.76,17.78,17.75,17.75,22152.0,16.3222,16.3406,16.313,16.313,22152.0
2017-03-23 11:00:00,17.75,17.75,17.75,17.75,22868.0,16.313,16.313,16.313,16.313,22868.0
2017-03-23 11:05:00,17.75,17.76,17.75,17.76,37320.0,16.313,16.3222,16.313,16.3222,37320.0
2017-03-23 11:10:00,17.76,17.77,17.75,17.77,19200.0,16.3222,16.3314,16.313,16.3314,19200.0
2017-03-23 11:15:00,17.77,17.78,17.77,17.77,47888.0,16.3314,16.3406,16.3314,16.3314,47888.0
2017-03-23 11:20:00,17.77,17.78,17.76,17.77,26000.0,16.3314,16.3406,16.3222,16.3314,26000.0
2017-03-23 11:25:00,17.77,17.77,17.76,17.76,8788.0,16.3314,16.3314,16.3222,16.3222,8788.0
2017-03-23 11:30:00,17.77,17.8,17.76,17.8,35672.0,16.3314,16.359,16.3222,16.359,35672.0
2017-03-23 11:35:00,17.8,17.81,17.79,17.81,25212.0,16.359,16.3682,16.3498,16.3682,25212.0
2017-03-23 11:40:00,17.8,17.81,17.8,17.8,12824.0,16.359,16.3682,16.359,16.359,12824.0
2017-03-23 11:45:00,17.8,17.8,17.79,17.79,7600.0,16.359,16.359,16.3498,16.3498,7600.0
2017-03-23 11:50:00,17.8,17.8,17.79,17.8,15236.0,16.359,16.359,16.3498,16.359,15236.0
2017-03-23 11:55:00,17.8,17.8,17.8,17.8,5704.0,16.359,16.359,16.359,16.359,5704.0
2017-03-23 12:00:00,17.8,17.82,17.8,17.82,49940.0,16.359,16.3774,16.359,16.3774,49940.0
2017-03-23 12:05:00,17.82,17.84,17.82,17.83,42872.0,16.3774,16.3958,16.3774,16.3866,42872.0
2017-03-23 12:10:00,17.83,17.85,17.83,17.85,19784.0,16.3866,16.4049,16.3866,16.4049,19784.0
2017-03-23 12:15:00,17.85,17.85,17.83,17.84,152264.0,16.4049,16.4049,16.3866,16.3958,152264.0
2017-03-23 12:20:00,17.84,17.85,17.84,17.85,12800.0,16.3958,16.4049,16.3958,16.4049,12800.0
2017-03-23 12:25:00,17.85,17.85,17.83,17.83,43344.0,16.4049,16.4049,16.3866,16.3866,43344.0
2017-03-23 12:30:00,17.83,17.83,17.81,17.82,22316.0,16.3866,16.3866,16.3682,16.3774,22316.0
2017-03-23 12:35:00,17.82,17.83,17.82,17.82,17436.0,16.3774,16.3866,16.3774,16.3774,17436.0
2017-03-23 12:40:00,17.82,17.83,17.81,17.82,25132.0,16.3774,16.3866,16.3682,16.3774,25132.0
2017-03-23 12:45:00,17.82,17.82,17.8,17.8,34244.0,16.3774,16.3774,16.359,16.359,34244.0
2017-03-23 12:50:00,17.81,17.81,17.8,17.81,21248.0,16.3682,16.3682,16.359,16.3682,21248.0
2017-03-23 12:55:00,17.81,17.82,17.81,17.82,20156.0,16.3682,16.3774,16.3682,16.3774,20156.0
2017-03-23 13:00:00,17.82,17.82,17.8,17.81,14416.0,16.3774,16.3774,16.359,16.3682,14416.0
2017-03-23 13:05:00,17.8,17.8,17.77,17.77,53108.0,16.359,16.359,16.3314,16.3314,53108.0
2017-03-23 13:10:00,17.77,17.78,17.76,17.76,110408.0,16.3314,16.3406,16.3222,16.3222,110408.0
2017-03-23 13:15:00,17.76,17.77,17.76,17.77,135616.0,16.3222,16.3314,16.3222,16.3314,135616.0
2017-03-23 13:20:00,17.78,17.79,17.77,17.78,29500.0,16.3406,16.3498,16.3314,16.3406,29500.0
2017-03-23 13:25:00,17.79,17.79,17.75,17.75,41720.0,16.3498,16.3498,16.313,16.313,41720.0
2017-03-23 13:30:00,17.77,17.78,17.75,17.78,38040.0,16.3314,16.3406,16.313,16.3406,38040.0
2017-03-23 13:35:00,17.78,17.79,17.77,17.77,18980.0,16.3406,16.3498,16.3314,16.3314,18980.0
2017-03-23 13:40:00,17.77,17.79,17.77,17.79,10140.0,16.3314,16.3498,16.3314,16.3498,10140.0
2017-03-23 13:45:00,17.79,17.81,17.79,17.81,10412.0,16.3498,16.3682,16.3498,16.3682,10412.0
2017-03-23 13:50:00,17.81,17.82,17.8,17.81,8808.0,16.3682,16.3774,16.359,16.3682,8808.0
2017-03-23 13:55:00,17.81,17.81,17.8,17.8,18000.0,16.3682,16.3682,16.359,16.359,18000.0
2017-03-23 14:00:00,17.79,17.81,17.79,17.8,13632.0,16.3498,16.3682,16.3498,16.359,13632.0
2017-03-23 14:05:00,17.8,17.8,17.8,17.8,46000.0,16.359,16.359,16.359,16.359,46000.0
2017-03-23 14:10:00,17.8,17.8,17.8,17.8,14416.0,16.359,16.359,16.359,16.359,14416.0
2017-03-23 14:15:00,17.8,17.81,17.8,17.8,46144.0,16.359,16.3682,16.359,16.359,46144.0
2017-03-23 14:20:00,17.8,17.8,17.79,17.79,35608.0,16.359,16.359,16.3498,16.3498,35608.0
2017-03-23 14:25:00,17.79,17.79,17.78,17.78,60352.0,16.3498,16.3498,16.3406,16.3406,60352.0
2017-03-23 14:30:00,17.78,17.8,17.78,17.79,15400.0,16.3406,16.359,16.3406,16.3498,15400.0
2017-03-23 14:35:00,17.79,17.8,17.78,17.79,19288.0,16.3498,16.359,16.3406,16.3498,19288.0
2017-03-23 14:40:00,17.79,17.8,17.79,17.79,46596.0,16.3498,16.359,16.3498,16.3498,46596.0
2017-03-23 14:45:00,17.79,17.81,17.79,17.8,16000.0,16.3498,16.3682,16.3498,16.359,16000.0
2017-03-23 14:50:00,17.8,17.8,17.78,17.79,23720.0,16.359,16.359,16.3406,16.3498,23720.0
2017-03-23 14:55:00,17.79,17.8,17.77,17.77,31200.0,16.3498,16.359,16.3314,16.3314,31200.0
2017-03-23 15:00:00,17.77,17.77,17.75,17.75,61824.0,16.3314,16.3314,16.313,16.313,61824.0
2017-03-23 15:05:00,17.75,17.76,17.75,17.75,30908.0,16.313,16.3222,16.313,16.313,30908.0
2017-03-23 15:10:00,17.75,17.75,17.73,17.73,61604.0,16.313,16.313,16.2947,16.2947,61604.0
2017-03-23 15:15:00,17.73,17.74,17.7,17.72,189764.0,16.2947,16.3039,16.2671,16.2855,189764.0
2017-03-23 15:20:00,17.72,17.74,17.72,17.73,42152.0,16.2855,16.3039,16.2855,16.2947,42152.0
2017-03-23 15:25:00,17.73,17.74,17.71,17.71,39140.0,16.2947,16.3039,16.2763,16.2763,39140.0
2017-03-23 15:30:00,17.71,17.72,17.68,17.69,89600.0,16.2763,16.2855,16.2487,16.2579,89600.0
2017-03-23 15:35:00,17.69,17.71,17.69,17.71,92684.0,16.2579,16.2763,16.2579,16.2763,92684.0
2017-03-23 15:40:00,17.71,17.72,17.7,17.7,55708.0,16.2763,16.2855,16.2671,16.2671,55708.0
2017-03-23 15:45:00,17.7,17.72,17.7,17.72,138856.0,16.2671,16.2855,16.2671,16.2855,138856.0
2017-03-23 15:50:00,17.72,17.72,17.7,17.7,179548.0,16.2855,16.2855,16.2671,16.2671,179548.0
2017-03-23 15:55:00,17.7,17.73,17.7,17.73,284684.0,16.2671,16.2947,16.2671,16.2947,284684.0
2017-03-24 09:30:00,17.78,17.9,17.78,17.88,53068.0,16.3406,16.4509,16.3406,16.4325,53068.0
2017-03-24 09:35:00,17.86,17.89,17.84,17.85,16616.0,16.4141,16.4417,16.3958,16.4049,16616.0
2017-03-24 09:40:00,17.85,17.85,17.82,17.83,16736.0,16.4049,16.4049,16.3774,16.3866,16736.0
2017-03-24 09:45:00,17.83,17.85,17.83,17.84,18924.0,16.3866,16.4049,16.3866,16.3958,18924.0
2017-03-24 09:50:00,17.85,17.86,17.84,17.84,5248.0,16.4049,16.4141,16.3958,16.3958,5248.0
2017-03-24 09:55:00,17.84,17.85,17.83,17.84,17816.0,16.3958,16.4049,16.3866,16.3958,17816.0
2017-03-24 10:00:00,17.84,17.84,17.82,17.83,23932.0,16.3958,16.3958,16.3774,16.3866,23932.0
2017-03-24 10:05:00,17.82,17.83,17.81,17.81,19932.0,16.3774,16.3866,16.3682,16.3682,19932.0
2017-03-24 10:10:00,17.8,17.81,17.78,17.79,17568.0,16.359,16.3682,16.3406,16.3498,17568.0
2017-03-24 10:15:00,17.79,17.79,17.78,17.78,26808.0,16.3498,16.3498,16.3406,16.3406,26808.0
2017-03-24 10:20:00,17.78,17.79,17.76,17.77,27900.0,16.3406,16.3498,16.3222,16.3314,27900.0
2017-03-24 10:25:00,17.77,17.79,17.77,17.78,12424.0,16.3314,16.3498,16.3314,16.3406,12424.0
2017-03-24 10:30:00,17.78,17.79,17.78,17.79,19304.0,16.3406,16.3498,16.3406,16.3498,19304.0
2017-03-24 10:35:00,17.78,17.79,17.77,17.79,9364.0,16.3406,16.3498,16.3314,16.3498,9364.0
2017-03-24 10:40:00,17.79,17.79,17.76,17.77,54952.0,16.3498,16.3498,16.3222,16.3314,54952.0
2017-03-24 10:45:00,17.77,17.78,17.76,17.77,53008.0,16.3314,16.3406,16.3222,16.3314,53008.0
2017-03-24 10:50:00,17.77,17.78,17.76,17.77,30472.0,16.3314,16.3406,16.3222,16.3314,30472.0
2017-03-24 10:55:00,17.78,17.78,17.77,17.78,17040.0,16.3406,16.3406,16.3314,16.3406,17040.0
2017-03-24 11:00:00,17.77,17.78,17.77,17.78,78932.0,16.3314,16.3406,16.3314,16.3406,78932.0
2017-03-24 11:05:00,17.78,17.79,17.78,17.78,65600.0,16.3406,16.3498,16.3406,16.3406,65600.0
2017-03-24 11:10:00,17.78,17.79,17.78,17.79,15788.0,16.3406,16.3498,16.3406,16.3498,15788.0
2017-03-24 11:15:00,17.79,17.79,17.78,17.79,32400.0,16.3498,16.3498,16.3406,16.3498,32400.0
2017-03-24 11:20:00,17.79,17.8,17.78,17.78,17600.0,16.3498,16.359,16.3406,16.3406,17600.0
2017-03-24 11:25:00,17.79,17.79,17.78,17.78,8400.0,16.3498,16.3498,16.3406,16.3406,8400.0
2017-03-24 11:30:00,17.78,17.78,17.77,17.77,12956.0,16.3406,16.3406,16.3314,16.3314,12956.0
2017-03-24 11:35:00,17.77,17.78,17.77,17.77,8532.0,16.3314,16.3406,16.3314,16.3314,8532.0
2017-03-24 11:40:00,17.77,17.79,17.77,17.78,16692.0,16.3314,16.3498,16.3314,16.3406,16692.0
2017-03-24 11:45:00,17.77,17.78,17.77,17.78,15896.0,16.3314,16.3406,16.3314,16.3406,15896.0
2017-03-24 11:50:00,17.78,17.79,17.78,17.79,31060.0,16.3406,16.3498,16.3406,16.3498,31060.0
2017-03-24 11:55:00,17.79,17.79,17.79,17.79,8404.0,16.3498,16.3498,16.3498,16.3498,8404.0
2017-03-24 12:00:00,17.79,17.8,17.79,17.8,73556.0,16.3498,16.359,16.3498,16.359,73556.0
2017-03-24 12:05:00,17.8,17.85,17.8,17.85,279064.0,16.359,16.4049,16.359,16.4049,279064.0
2017-03-24 12:10:00,17.85,17.85,17.8,17.81,181312.0,16.4049,16.4049,16.359,16.3682,181312.0
2017-03-24 12:15:00,17.81,17.82,17.8,17.8,19312.0,16.3682,16.3774,16.359,16.359,19312.0
2017-03-24 12:20:00,17.81,17.81,17.8,17.81,69704.0,16.3682,16.3682,16.359,16.3682,69704.0
2017-03-24 12:25:00,17.81,17.83,17.8,17.82,32640.0,16.3682,16.3866,16.359,16.3774,32640.0
2017-03-24 12:30:00,17.83,17.83,17.81,17.81,8008.0,16.3866,16.3866,16.3682,16.3682,8008.0
2017-03-24 12:35:00,17.81,17.82,17.81,17.82,20800.0,16.3682,16.3774,16.3682,16.3774,20800.0
2017-03-24 12:40:00,17.81,17.82,17.8,17.82,19260.0,16.3682,16.3774,16.359,16.3774,19260.0
2017-03-24 12:45:00,17.83,17.83,17.82,17.83,19420.0,16.3866,16.3866,16.3774,16.3866,19420.0
2017-03-24 12:50:00,17.83,17.84,17.82,17.82,46580.0,16.3866,16.3958,16.3774,16.3774,46580.0
2017-03-24 12:55:00,17.82,17.83,17.82,17.82,11000.0,16.3774,16.3866,16.3774,16.3774,11000.0
2017-03-24 13:00:00,17.82,17.82,17.8,17.81,12700.0,16.3774,16.3774,16.359,16.3682,12700.0
2017-03-24 13:05:00,17.81,17.82,17.8,17.8,66280.0,16.3682,16.3774,16.359,16.359,66280.0
2017-03-24 13:10:00,17.8,17.8,17.79,17.8,22752.0,16.359,16.359,16.3498,16.359,22752.0
2017-03-24 13:15:00,17.8,17.81,17.8,17.81,12272.0,16.359,16.3682,16.359,16.3682,12272.0
2017-03-24 13:20:00,17.81,17.81,17.8,17.81,12660.0,16.3682,16.3682,16.359,16.3682,12660.0
2017-03-24 13:25:00,17.8,17.83,17.8,17.81,12560.0,16.359,16.3866,16.359,16.3682,12560.0
2017-03-24 13:30:00,17.82,17.82,17.81,17.81,13508.0,16.3774,16.3774,16.3682,16.3682,13508.0
2017-03-24 13:35:00,17.81,17.81,17.8,17.81,26096.0,16.3682,16.3682,16.359,16.3682,26096.0
2017-03-24 13:40:00,17.81,17.82,17.8,17.81,34980.0,16.3682,16.3774,16.359,16.3682,34980.0
2017-03-24 13:45:00,17.81,17.81,17.8,17.81,43600.0,16.3682,16.3682,16.359,16.3682,43600.0
2017-03-24 13:50:00,17.81,17.81,17.8,17.8,28928.0,16.3682,16.3682,16.359,16.359,28928.0
2017-03-24 13:55:00,17.8,17.81,17.79,17.79,59884.0,16.359,16.3682,16.3498,16.3498,59884.0
2017-03-24 14:00:00,17.8,17.81,17.8,17.8,39860.0,16.359,16.3682,16.359,16.359,39860.0
2017-03-24 14:05:00,17.8,17.81,17.79,17.79,20960.0,16.359,16.3682,16.3498,16.3498,20960.0
2017-03-24 14:10:00,17.79,17.81,17.79,17.79,35624.0,16.3498,16.3682,16.3498,16.3498,35624.0
2017-03-24 14:15:00,17.79,17.8,17.79,17.8,27724.0,16.3498,16.359,16.3498,16.359,27724.0
2017-03-24 14:20:00,17.8,17.8,17.79,17.79,53932.0,16.359,16.359,16.3498,16.3498,53932.0
2017-03-24 14:25:00,17.79,17.8,17.78,17.79,37136.0,16.3498,16.359,16.3406,16.3498,37136.0
2017-03-24 14:30:00,17.79,17.79,17.78,17.79,23268.0,16.3498,16.3498,16.3406,16.3498,23268.0
2017-03-24 14:35:00,17.79,17.79,17.76,17.77,419440.0,16.3498,16.3498,16.3222,16.3314,419440.0
2017-03-24 14:40:00,17.77,17.77,17.75,17.75,21244.0,16.3314,16.3314,16.313,16.313,21244.0
2017-03-24 14:45:00,17.75,17.75,17.74,17.75,27888.0,16.313,16.313,16.3039,16.313,27888.0
2017-03-24 14:50:00,17.74,17.75,17.73,17.74,63784.0,16.3039,16.313,16.2947,16.3039,63784.0
2017-03-24 14:55:00,17.74,17.75,17.74,17.74,41764.0,16.3039,16.313,16.3039,16.3039,41764.0
2017-03-24 15:00:00,17.74,17.75,17.74,17.75,118316.0,16.3039,16.313,16.3039,16.313,118316.0
2017-03-24 15:05:00,17.74,17.75,17.74,17.75,72684.0,16.3039,16.313,16.3039,16.313,72684.0
2017-03-24 15:10:00,17.74,17.75,17.73,17.73,45796.0,16.3039,16.313,16.2947,16.2947,45796.0
2017-03-24 15:15:00,17.73,17.73,17.71,17.71,37192.0,16.2947,16.2947,16.2763,16.2763,37192.0
2017-03-24 15:20:00,17.71,17.72,17.7,17.72,27432.0,16.2763,16.2855,16.2671,16.2855,27432.0
2017-03-24 15:25:00,17.72,17.74,17.72,17.73,30616.0,16.2855,16.3039,16.2855,16.2947,30616.0
2017-03-24 15:30:00,17.73,17.74,17.71,17.74,55064.0,16.2947,16.3039,16.2763,16.3039,55064.0
2017-03-24 15:35:00,17.74,17.78,17.73,17.78,84424.0,16.3039,16.3406,16.2947,16.3406,84424.0
2017-03-24 15:40:00,17.78,17.8,17.78,17.78,122256.0,16.3406,16.359,16.3406,16.3406,122256.0
2017-03-24 15:45:00,17.78,17.78,17.74,17.75,132856.0,16.3406,16.3406,16.3039,16.313,132856.0
2017-03-24 15:50:00,17.75,17.77,17.74,17.76,113664.0,16.313,16.3314,16.3039,16.3222,113664.0
2017-03-24 15:55:00,17.76,17.77,17.73,17.75,492556.0,16.3222,16.3314,16.2947,16.313,492556.0
2017-03-27 09:30:00,17.6,17.61,17.53,17.61,48000.0,16.1752,16.1844,16.1109,16.1844,48000.0
2017-03-27 09:35:00,17.6,17.6,17.53,17.56,11752.0,16.1752,16.1752,16.1109,16.1384,11752.0
2017-03-27 09:40:00,17.55,17.56,17.53,17.55,16240.0,16.1292,16.1384,16.1109,16.1292,16240.0
2017-03-27 09:45:00,17.53,17.57,17.53,17.55,17900.0,16.1109,16.1476,16.1109,16.1292,17900.0
2017-03-27 09:50:00,17.55,17.58,17.55,17.55,15160.0,16.1292,16.1568,16.1292,16.1292,15160.0
2017-03-27 09:55:00,17.55,17.57,17.54,17.55,25052.0,16.1292,16.1476,16.12,16.1292,25052.0
2017-03-27 10:00:00,17.54,17.55,17.52,17.52,30800.0,16.12,16.1292,16.1017,16.1017,30800.0
2017-03-27 10:05:00,17.53,17.54,17.5,17.5,38380.0,16.1109,16.12,16.0833,16.0833,38380.0
2017-03-27 10:10:00,17.51,17.52,17.5,17.5,41956.0,16.0925,16.1017,16.0833,16.0833,41956.0
2017-03-27 10:15:00,17.5,17.5,17.47,17.47,45996.0,16.0833,16.0833,16.0557,16.0557,45996.0
2017-03-27 10:20:00,17.47,17.49,17.47,17.49,27252.0,16.0557,16.0741,16.0557,16.0741,27252.0
2017-03-27 10:25:00,17.49,17.52,17.48,17.5,25592.0,16.0741,16.1017,16.0649,16.0833,25592.0
2017-03-27 10:30:00,17.5,17.53,17.5,17.52,26276.0,16.0833,16.1109,16.0833,16.1017,26276.0
2017-03-27 10:35:00,17.52,17.53,17.51,17.52,14112.0,16.1017,16.1109,16.0925,16.1017,14112.0
2017-03-27 10:40:00,17.52,17.54,17.51,17.53,30356.0,16.1017,16.12,16.0925,16.1109,30356.0
2017-03-27 10:45:00,17.54,17.54,17.51,17.52,229696.0,16.12,16.12,16.0925,16.1017,229696.0
2017-03-27 10:50:00,17.52,17.52,17.5,17.51,43684.0,16.1017,16.1017,16.0833,16.0925,43684.0
2017-03-27 10:55:00,17.51,17.53,17.5,17.52,18512.0,16.0925,16.1109,16.0833,16.1017,18512.0
2017-03-27 11:00:00,17.51,17.53,17.51,17.52,19892.0,16.0925,16.1109,16.0925,16.1017,19892.0
2017-03-27 11:05:00,17.52,17.52,17.5,17.51,16540.0,16.1017,16.1017,16.0833,16.0925,16540.0
2017-03-27 11:10:00,17.51,17.55,17.5,17.54,59380.0,16.0925,16.1292,16.0833,16.12,59380.0
2017-03-27 11:15:00,17.53,17.54,17.53,17.54,45824.0,16.1109,16.12,16.1109,16.12,45824.0
2017-03-27 11:20:00,17.54,17.56,17.53,17.55,21200.0,16.12,16.1384,16.1109,16.1292,21200.0
2017-03-27 11:25:00,17.55,17.59,17.55,17.58,16184.0,16.1292,16.166,16.1292,16.1568,16184.0
2017-03-27 11:30:00,17.6,17.61,17.59,17.6,32512.0,16.1752,16.1844,16.166,16.1752,32512.0
2017-03-27 11:35:00,17.61,17.61,17.58,17.58,50276.0,16.1844,16.1844,16.1568,16.1568,50276.0
2017-03-27 11:40:00,17.59,17.6,17.58,17.59,10800.0,16.166,16.1752,16.1568,16.166,10800.0
2017-03-27 11:45:00,17.59,17.63,17.59,17.62,46912.0,16.166,16.2028,16.166,16.1936,46912.0
2017-03-27 11:50:00,17.62,17.63,17.61,17.62,57664.0,16.1936,16.2028,16.1844,16.1936,57664.0
2017-03-27 11:55:00,17.62,17.66,17.62,17.66,53932.0,16.1936,16.2303,16.1936,16.2303,53932.0
2017-03-27 12:00:00,17.66,17.71,17.66,17.69,49092.0,16.2303,16.2763,16.2303,16.2579,49092.0
2017-03-27 12:05:00,17.68,17.72,17.68,17.71,48796.0,16.2487,16.2855,16.2487,16.2763,48796.0
2017-03-27 12:10:00,17.72,17.73,17.7,17.71,47200.0,16.2855,16.2947,16.2671,16.2763,47200.0
2017-03-27 12:15:00,17.71,17.71,17.69,17.69,9280.0,16.2763,16.2763,16.2579,16.2579,9280.0
2017-03-27 12:20:00,17.69,17.7,17.68,17.69,21000.0,16.2579,16.2671,16.2487,16.2579,21000.0
2017-03-27 12:25:00,17.69,17.69,17.68,17.68,8912.0,16.2579,16.2579,16.2487,16.2487,8912.0
2017-03-27 12:30:00,17.68,17.68,17.67,17.67,31200.0,16.2487,16.2487,16.2395,16.2395,31200.0
2017-03-27 12:35:00,17.68,17.69,17.68,17.68,22400.0,16.2487,16.2579,16.2487,16.2487,22400.0
2017-03-27 12:40:00,17.68,17.68,17.67,17.68,10068.0,16.2487,16.2487,16.2395,16.2487,10068.0
2017-03-27 12:45:00,17.68,17.68,17.68,17.68,80000.0,16.2487,16.2487,16.2487,16.2487,80000.0
2017-03-27 12:50:00,17.68,17.7,17.68,17.7,35808.0,16.2487,16.2671,16.2487,16.2671,35808.0
2017-03-27 12:55:00,17.69,17.7,17.69,17.69,17772.0,16.2579,16.2671,16.2579,16.2579,17772.0
2017-03-27 13:00:00,17.69,17.72,17.69,17.72,16996.0,16.2579,16.2855,16.2579,16.2855,16996.0
2017-03-27 13:05:00,17.71,17.71,17.71,17.71,14676.0,16.2763,16.2763,16.2763,16.2763,14676.0
2017-03-27 13:10:00,17.71,17.71,17.7,17.7,20808.0,16.2763,16.2763,16.2671,16.2671,20808.0
2017-03-27 13:15:00,17.69,17.7,17.68,17.7,22308.0,16.2579,16.2671,16.2487,16.2671,22308.0
2017-03-27 13:20:00,17.71,17.71,17.7,17.71,12968.0,16.2763,16.2763,16.2671,16.2763,12968.0
2017-03-27 13:25:00,17.71,17.71,17.7,17.7,11140.0,16.2763,16.2763,16.2671,16.2671,11140.0
2017-03-27 13:30:00,17.7,17.7,17.68,17.69,8140.0,16.2671,16.2671,16.2487,16.2579,8140.0
2017-03-27 13:35:00,17.69,17.69,17.68,17.68,31680.0,16.2579,16.2579,16.2487,16.2487,31680.0
2017-03-27 13:40:00,17.68,17.69,17.68,17.68,43756.0,16.2487,16.2579,16.2487,16.2487,43756.0
2017-03-27 13:45:00,17.68,17.68,17.68,17.68,5600.0,16.2487,16.2487,16.2487,16.2487,5600.0
2017-03-27 13:50:00,17.68,17.69,17.67,17.69,25604.0,16.2487,16.2579,16.2395,16.2579,25604.0
2017-03-27 13:55:00,17.69,17.7,17.68,17.68,14000.0,16.2579,16.2671,16.2487,16.2487,14000.0
2017-03-27 14:00:00,17.68,17.7,17.68,17.7,12000.0,16.2487,16.2671,16.2487,16.2671,12000.0
2017-03-27 14:05:00,17.7,17.71,17.7,17.71,14600.0,16.2671,16.2763,16.2671,16.2763,14600.0
2017-03-27 14:10:00,17.71,17.71,17.69,17.7,15436.0,16.2763,16.2763,16.2579,16.2671,15436.0
2017-03-27 14:15:00,17.7,17.7,17.68,17.68,13600.0,16.2671,16.2671,16.2487,16.2487,13600.0
2017-03-27 14:20:00,17.68,17.68,17.67,17.68,25360.0,16.2487,16.2487,16.2395,16.2487,25360.0
2017-03-27 14:25:00,17.69,17.7,17.68,17.7,70248.0,16.2579,16.2671,16.2487,16.2671,70248.0
2017-03-27 14:30:00,17.7,17.71,17.7,17.71,56504.0,16.2671,16.2763,16.2671,16.2763,56504.0
2017-03-27 14:35:00,17.71,17.71,17.7,17.7,16796.0,16.2763,16.2763,16.2671,16.2671,16796.0
2017-03-27 14:40:00,17.7,17.7,17.69,17.69,15200.0,16.2671,16.2671,16.2579,16.2579,15200.0
2017-03-27 14:45:00,17.7,17.72,17.69,17.72,22456.0,16.2671,16.2855,16.2579,16.2855,22456.0
2017-03-27 14:50:00,17.72,17.72,17.71,17.71,17468.0,16.2855,16.2855,16.2763,16.2763,17468.0
2017-03-27 14:55:00,17.71,17.74,17.71,17.74,18216.0,16.2763,16.3039,16.2763,16.3039,18216.0
2017-03-27 15:00:00,17.74,17.75,17.74,17.75,18712.0,16.3039,16.313,16.3039,16.313,18712.0
2017-03-27 15:05:00,17.75,17.75,17.73,17.73,12860.0,16.313,16.313,16.2947,16.2947,12860.0
2017-03-27 15:10:00,17.73,17.74,17.73,17.74,21764.0,16.2947,16.3039,16.2947,16.3039,21764.0
2017-03-27 15:15:00,17.74,17.75,17.74,17.75,17404.0,16.3039,16.313,16.3039,16.313,17404.0
2017-03-27 15:20:00,17.75,17.75,17.74,17.74,22840.0,16.313,16.313,16.3039,16.3039,22840.0
2017-03-27 15:25:00,17.74,17.75,17.74,17.74,121140.0,16.3039,16.313,16.3039,16.3039,121140.0
2017-03-27 15:30:00,17.74,17.74,17.73,17.74,39432.0,16.3039,16.3039,16.2947,16.3039,39432.0
2017-03-27 15:35:00,17.74,17.75,17.74,17.75,39764.0,16.3039,16.313,16.3039,16.313,39764.0
2017-03-27 15:40:00,17.75,17.76,17.75,17.75,58544.0,16.313,16.3222,16.313,16.313,58544.0
2017-03-27 15:45:00,17.75,17.76,17.75,17.75,67256.0,16.313,16.3222,16.313,16.313,67256.0
2017-03-27 15:50:00,17.75,17.75,17.74,17.74,90164.0,16.313,16.313,16.3039,16.3039,90164.0
2017-03-27 15:55:00,17.75,17.75,17.73,17.74,243040.0,16.313,16.313,16.2947,16.3039,243040.0
2017-03-28 09:30:00,17.74,17.74,17.66,17.7,37208.0,16.3039,16.3039,16.2303,16.2671,37208.0
2017-03-28 09:35:00,17.69,17.73,17.69,17.72,12236.0,16.2579,16.2947,16.2579,16.2855,12236.0
2017-03-28 09:40:00,17.72,17.73,17.69,17.69,31944.0,16.2855,16.2947,16.2579,16.2579,31944.0
2017-03-28 09:45:00,17.69,17.7,17.68,17.69,31016.0,16.2579,16.2671,16.2487,16.2579,31016.0
2017-03-28 09:50:00,17.68,17.69,17.67,17.69,21788.0,16.2487,16.2579,16.2395,16.2579,21788.0
2017-03-28 09:55:00,17.69,17.7,17.65,17.66,106972.0,16.2579,16.2671,16.2211,16.2303,106972.0
2017-03-28 10:00:00,17.65,17.72,17.65,17.72,36752.0,16.2211,16.2855,16.2211,16.2855,36752.0
2017-03-28 10:05:00,17.73,17.74,17.72,17.73,13352.0,16.2947,16.3039,16.2855,16.2947,13352.0
2017-03-28 10:10:00,17.73,17.75,17.71,17.72,19200.0,16.2947,16.313,16.2763,16.2855,19200.0
2017-03-28 10:15:00,17.71,17.72,17.71,17.71,20160.0,16.2763,16.2855,16.2763,16.2763,20160.0
2017-03-28 10:20:00,17.71,17.71,17.69,17.7,11204.0,16.2763,16.2763,16.2579,16.2671,11204.0
2017-03-28 10:25:00,17.7,17.71,17.69,17.71,14564.0,16.2671,16.2763,16.2579,16.2763,14564.0
2017-03-28 10:30:00,17.71,17.73,17.69,17.7,20048.0,16.2763,16.2947,16.2579,16.2671,20048.0
2017-03-28 10:35:00,17.7,17.73,17.7,17.73,20308.0,16.2671,16.2947,16.2671,16.2947,20308.0
2017-03-28 10:40:00,17.73,17.76,17.73,17.75,22480.0,16.2947,16.3222,16.2947,16.313,22480.0
2017-03-28 10:45:00,17.75,17.76,17.74,17.75,24700.0,16.313,16.3222,16.3039,16.313,24700.0
2017-03-28 10:50:00,17.75,17.75,17.73,17.74,19632.0,16.313,16.313,16.2947,16.3039,19632.0
2017-03-28 10:55:00,17.74,17.75,17.73,17.75,17200.0,16.3039,16.313,16.2947,16.313,17200.0
2017-03-28 11:00:00,17.75,17.76,17.75,17.76,18280.0,16.313,16.3222,16.313,16.3222,18280.0
2017-03-28 11:05:00,17.76,17.8,17.76,17.79,191668.0,16.3222,16.359,16.3222,16.3498,191668.0
2017-03-28 11:10:00,17.79,17.8,17.78,17.78,120480.0,16.3498,16.359,16.3406,16.3406,120480.0
2017-03-28 11:15:00,17.79,17.8,17.77,17.77,83832.0,16.3498,16.359,16.3314,16.3314,83832.0
2017-03-28 11:20:00,17.78,17.78,17.76,17.76,61536.0,16.3406,16.3406,16.3222,16.3222,61536.0
2017-03-28 11:25:00,17.76,17.77,17.75,17.75,52828.0,16.3222,16.3314,16.313,16.313,52828.0
2017-03-28 11:30:00,17.75,17.77,17.75,17.75,30012.0,16.313,16.3314,16.313,16.313,30012.0
2017-03-28 11:35:00,17.76,17.76,17.74,17.74,16772.0,16.3222,16.3222,16.3039,16.3039,16772.0
2017-03-28 11:40:00,17.74,17.74,17.74,17.74,29004.0,16.3039,16.3039,16.3039,16.3039,29004.0
2017-03-28 11:45:00,17.74,17.76,17.74,17.76,22280.0,16.3039,16.3222,16.3039,16.3222,22280.0
2017-03-28 11:50:00,17.77,17.8,17.77,17.8,14276.0,16.3314,16.359,16.3314,16.359,14276.0
2017-03-28 11:55:00,17.8,17.81,17.78,17.79,24860.0,16.359,16.3682,16.3406,16.3498,24860.0
2017-03-28 12:00:00,17.79,17.79,17.77,17.78,33900.0,16.3498,16.3498,16.3314,16.3406,33900.0
2017-03-28 12:05:00,17.78,17.79,17.78,17.78,31600.0,16.3406,16.3498,16.3406,16.3406,31600.0
2017-03-28 12:10:00,17.78,17.79,17.78,17.78,6400.0,16.3406,16.3498,16.3406,16.3406,6400.0
2017-03-28 12:15:00,17.79,17.79,17.76,17.77,17524.0,16.3498,16.3498,16.3222,16.3314,17524.0
2017-03-28 12:20:00,17.77,17.77,17.75,17.75,48400.0,16.3314,16.3314,16.313,16.313,48400.0
2017-03-28 12:25:00,17.75,17.76,17.75,17.76,12276.0,16.313,16.3222,16.313,16.3222,12276.0
2017-03-28 12:30:00,17.77,17.77,17.76,17.76,8552.0,16.3314,16.3314,16.3222,16.3222,8552.0
2017-03-28 12:35:00,17.76,17.79,17.76,17.79,26332.0,16.3222,16.3498,16.3222,16.3498,26332.0
2017-03-28 12:40:00,17.79,17.79,17.77,17.78,18404.0,16.3498,16.3498,16.3314,16.3406,18404.0
2017-03-28 12:45:00,17.78,17.78,17.76,17.76,38000.0,16.3406,16.3406,16.3222,16.3222,38000.0
2017-03-28 12:50:00,17.77,17.77,17.76,17.77,14360.0,16.3314,16.3314,16.3222,16.3314,14360.0
2017-03-28 12:55:00,17.78,17.8,17.78,17.8,8400.0,16.3406,16.359,16.3406,16.359,8400.0
2017-03-28 13:00:00,17.81,17.81,17.8,17.8,7960.0,16.3682,16.3682,16.359,16.359,7960.0
2017-03-28 13:05:00,17.8,17.8,17.8,17.8,22264.0,16.359,16.359,16.359,16.359,22264.0
2017-03-28 13:10:00,17.81,17.81,17.8,17.8,21704.0,16.3682,16.3682,16.359,16.359,21704.0
2017-03-28 13:15:00,17.8,17.81,17.8,17.81,55524.0,16.359,16.3682,16.359,16.3682,55524.0
2017-03-28 13:20:00,17.81,17.81,17.8,17.8,7600.0,16.3682,16.3682,16.359,16.359,7600.0
2017-03-28 13:25:00,17.8,17.81,17.8,17.81,15940.0,16.359,16.3682,16.359,16.3682,15940.0
2017-03-28 13:30:00,17.81,17.81,17.78,17.8,52248.0,16.3682,16.3682,16.3406,16.359,52248.0
2017-03-28 13:35:00,17.79,17.8,17.79,17.8,7572.0,16.3498,16.359,16.3498,16.359,7572.0
2017-03-28 13:40:00,17.81,17.82,17.81,17.82,7328.0,16.3682,16.3774,16.3682,16.3774,7328.0
2017-03-28 13:45:00,17.82,17.82,17.82,17.82,6000.0,16.3774,16.3774,16.3774,16.3774,6000.0
2017-03-28 13:50:00,17.83,17.83,17.82,17.82,16248.0,16.3866,16.3866,16.3774,16.3774,16248.0
2017-03-28 13:55:00,17.82,17.84,17.82,17.83,34636.0,16.3774,16.3958,16.3774,16.3866,34636.0
2017-03-28 14:00:00,17.84,17.84,17.83,17.83,12516.0,16.3958,16.3958,16.3866,16.3866,12516.0
2017-03-28 14:05:00,17.84,17.84,17.84,17.84,12868.0,16.3958,16.3958,16.3958,16.3958,12868.0
2017-03-28 14:10:00,17.85,17.86,17.85,17.86,41020.0,16.4049,16.4141,16.4049,16.4141,41020.0
2017-03-28 14:15:00,17.86,17.86,17.85,17.86,17380.0,16.4141,16.4141,16.4049,16.4141,17380.0
2017-03-28 14:20:00,17.86,17.88,17.86,17.87,59548.0,16.4141,16.4325,16.4141,16.4233,59548.0
2017-03-28 14:25:00,17.87,17.88,17.87,17.87,24280.0,16.4233,16.4325,16.4233,16.4233,24280.0
2017-03-28 14:30:00,17.87,17.87,17.85,17.86,17396.0,16.4233,16.4233,16.4049,16.4141,17396.0
2017-03-28 14:35:00,17.87,17.87,17.85,17.86,23336.0,16.4233,16.4233,16.4049,16.4141,23336.0
2017-03-28 14:40:00,17.87,17.87,17.86,17.87,11460.0,16.4233,16.4233,16.4141,16.4233,11460.0
2017-03-28 14:45:00,17.87,17.87,17.86,17.87,12720.0,16.4233,16.4233,16.4141,16.4233,12720.0
2017-03-28 14:50:00,17.86,17.88,17.86,17.87,14448.0,16.4141,16.4325,16.4141,16.4233,14448.0
2017-03-28 14:55:00,17.86,17.88,17.86,17.86,15948.0,16.4141,16.4325,16.4141,16.4141,15948.0
2017-03-28 15:00:00,17.86,17.87,17.86,17.86,15372.0,16.4141,16.4233,16.4141,16.4141,15372.0
2017-03-28 15:05:00,17.86,17.86,17.86,17.86,16932.0,16.4141,16.4141,16.4141,16.4141,16932.0
2017-03-28 15:10:00,17.86,17.86,17.85,17.86,44960.0,16.4141,16.4141,16.4049,16.4141,44960.0
2017-03-28 15:15:00,17.85,17.85,17.84,17.84,25704.0,16.4049,16.4049,16.3958,16.3958,25704.0
2017-03-28 15:20:00,17.84,17.85,17.83,17.84,34196.0,16.3958,16.4049,16.3866,16.3958,34196.0
2017-03-28 15:25:00,17.84,17.86,17.84,17.85,44852.0,16.3958,16.4141,16.3958,16.4049,44852.0
2017-03-28 15:30:00,17.86,17.86,17.84,17.84,72332.0,16.4141,16.4141,16.3958,16.3958,72332.0
2017-03-28 15:35:00,17.84,17.85,17.84,17.85,36804.0,16.3958,16.4049,16.3958,16.4049,36804.0
2017-03-28 15:40:00,17.85,17.85,17.84,17.84,54712.0,16.4049,16.4049,16.3958,16.3958,54712.0
2017-03-28 15:45:00,17.84,17.84,17.83,17.83,63032.0,16.3958,16.3958,16.3866,16.3866,63032.0
2017-03-28 15:50:00,17.83,17.83,17.82,17.82,73648.0,16.3866,16.3866,16.3774,16.3774,73648.0
2017-03-28 15:55:00,17.82,17.84,17.82,17.82,210456.0,16.3774,16.3958,16.3774,16.3774,210456.0
2017-03-29 09:30:00,17.75,17.79,17.71,17.78,48828.0,16.313,16.3498,16.2763,16.3406,48828.0
2017-03-29 09:35:00,17.78,17.81,17.74,17.79,12316.0,16.3406,16.3682,16.3039,16.3498,12316.0
2017-03-29 09:40:00,17.78,17.8,17.78,17.78,227832.0,16.3406,16.359,16.3406,16.3406,227832.0
2017-03-29 09:45:00,17.78,17.8,17.76,17.8,34004.0,16.3406,16.359,16.3222,16.359,34004.0
2017-03-29 09:50:00,17.8,17.82,17.79,17.82,11696.0,16.359,16.3774,16.3498,16.3774,11696.0
2017-03-29 09:55:00,17.83,17.84,17.82,17.83,34804.0,16.3866,16.3958,16.3774,16.3866,34804.0
2017-03-29 10:00:00,17.83,17.84,17.83,17.83,57980.0,16.3866,16.3958,16.3866,16.3866,57980.0
2017-03-29 10:05:00,17.83,17.84,17.8,17.8,48252.0,16.3866,16.3958,16.359,16.359,48252.0
2017-03-29 10:10:00,17.79,17.8,17.78,17.79,18132.0,16.3498,16.359,16.3406,16.3498,18132.0
2017-03-29 10:15:00,17.79,17.81,17.79,17.81,11600.0,16.3498,16.3682,16.3498,16.3682,11600.0
2017-03-29 10:20:00,17.81,17.83,17.81,17.82,14320.0,16.3682,16.3866,16.3682,16.3774,14320.0
2017-03-29 10:25:00,17.82,17.82,17.81,17.82,4804.0,16.3774,16.3774,16.3682,16.3774,4804.0
2017-03-29 10:30:00,17.82,17.83,17.82,17.82,36660.0,16.3774,16.3866,16.3774,16.3774,36660.0
2017-03-29 10:35:00,17.82,17.83,17.82,17.82,9628.0,16.3774,16.3866,16.3774,16.3774,9628.0
2017-03-29 10:40:00,17.82,17.82,17.81,17.82,10220.0,16.3774,16.3774,16.3682,16.3774,10220.0
2017-03-29 10:45:00,17.82,17.83,17.82,17.82,15700.0,16.3774,16.3866,16.3774,16.3774,15700.0
2017-03-29 10:50:00,17.82,17.83,17.82,17.82,30504.0,16.3774,16.3866,16.3774,16.3774,30504.0
2017-03-29 10:55:00,17.82,17.83,17.82,17.83,20692.0,16.3774,16.3866,16.3774,16.3866,20692.0
2017-03-29 11:00:00,17.83,17.83,17.81,17.81,22396.0,16.3866,16.3866,16.3682,16.3682,22396.0
2017-03-29 11:05:00,17.81,17.84,17.81,17.83,69244.0,16.3682,16.3958,16.3682,16.3866,69244.0
2017-03-29 11:10:00,17.83,17.86,17.83,17.84,71628.0,16.3866,16.4141,16.3866,16.3958,71628.0
2017-03-29 11:15:00,17.84,17.84,17.83,17.83,39952.0,16.3958,16.3958,16.3866,16.3866,39952.0
2017-03-29 11:20:00,17.83,17.83,17.82,17.82,40628.0,16.3866,16.3866,16.3774,16.3774,40628.0
2017-03-29 11:25:00,17.82,17.83,17.81,17.82,22276.0,16.3774,16.3866,16.3682,16.3774,22276.0
2017-03-29 11:30:00,17.82,17.82,17.8,17.81,23140.0,16.3774,16.3774,16.359,16.3682,23140.0
2017-03-29 11:35:00,17.81,17.82,17.79,17.79,25796.0,16.3682,16.3774,16.3498,16.3498,25796.0
2017-03-29 11:40:00,17.78,17.8,17.78,17.79,18404.0,16.3406,16.359,16.3406,16.3498,18404.0
2017-03-29 11:45:00,17.79,17.8,17.78,17.8,25640.0,16.3498,16.359,16.3406,16.359,25640.0
2017-03-29 11:50:00,17.79,17.8,17.77,17.77,205260.0,16.3498,16.359,16.3314,16.3314,205260.0
2017-03-29 11:55:00,17.77,17.79,17.77,17.78,66892.0,16.3314,16.3498,16.3314,16.3406,66892.0
2017-03-29 12:00:00,17.78,17.79,17.78,17.79,35524.0,16.3406,16.3498,16.3406,16.3498,35524.0
2017-03-29 12:05:00,17.79,17.79,17.77,17.77,19112.0,16.3498,16.3498,16.3314,16.3314,19112.0
2017-03-29 12:10:00,17.77,17.78,17.77,17.77,24924.0,16.3314,16.3406,16.3314,16.3314,24924.0
2017-03-29 12:15:00,17.77,17.78,17.77,17.78,18672.0,16.3314,16.3406,16.3314,16.3406,18672.0
2017-03-29 12:20:00,17.78,17.78,17.77,17.78,15204.0,16.3406,16.3406,16.3314,16.3406,15204.0
2017-03-29 12:25:00,17.77,17.77,17.76,17.76,17624.0,16.3314,16.3314,16.3222,16.3222,17624.0
2017-03-29 12:30:00,17.76,17.77,17.76,17.77,11216.0,16.3222,16.3314,16.3222,16.3314,11216.0
2017-03-29 12:35:00,17.77,17.77,17.75,17.75,19668.0,16.3314,16.3314,16.313,16.313,19668.0
2017-03-29 12:40:00,17.75,17.76,17.75,17.76,17536.0,16.313,16.3222,16.313,16.3222,17536.0
2017-03-29 12:45:00,17.76,17.76,17.75,17.76,18676.0,16.3222,16.3222,16.313,16.3222,18676.0
2017-03-29 12:50:00,17.75,17.77,17.75,17.77,23040.0,16.313,16.3314,16.313,16.3314,23040.0
2017-03-29 12:55:00,17.76,17.76,17.74,17.75,17500.0,16.3222,16.3222,16.3039,16.313,17500.0
2017-03-29 13:00:00,17.75,17.77,17.75,17.77,16800.0,16.313,16.3314,16.313,16.3314,16800.0
2017-03-29 13:05:00,17.77,17.77,17.76,17.76,11744.0,16.3314,16.3314,16.3222,16.3222,11744.0
2017-03-29 13:10:00,17.76,17.77,17.75,17.76,18804.0,16.3222,16.3314,16.313,16.3222,18804.0
2017-03-29 13:15:00,17.76,17.77,17.75,17.76,22360.0,16.3222,16.3314,16.313,16.3222,22360.0
2017-03-29 13:20:00,17.76,17.77,17.76,17.77,14752.0,16.3222,16.3314,16.3222,16.3314,14752.0
2017-03-29 13:25:00,17.77,17.77,17.75,17.76,18920.0,16.3314,16.3314,16.313,16.3222,18920.0
2017-03-29 13:30:00,17.75,17.77,17.75,17.77,16640.0,16.313,16.3314,16.313,16.3314,16640.0
2017-03-29 13:35:00,17.77,17.79,17.76,17.78,54852.0,16.3314,16.3498,16.3222,16.3406,54852.0
2017-03-29 13:40:00,17.78,17.79,17.78,17.79,20052.0,16.3406,16.3498,16.3406,16.3498,20052.0
2017-03-29 13:45:00,17.79,17.79,17.77,17.78,49896.0,16.3498,16.3498,16.3314,16.3406,49896.0
2017-03-29 13:50:00,17.78,17.79,17.78,17.79,17148.0,16.3406,16.3498,16.3406,16.3498,17148.0
2017-03-29 13:55:00,17.79,17.8,17.79,17.8,114792.0,16.3498,16.359,16.3498,16.359,114792.0
2017-03-29 14:00:00,17.79,17.8,17.79,17.79,11608.0,16.3498,16.359,16.3498,16.3498,11608.0
2017-03-29 14:05:00,17.79,17.8,17.78,17.79,30380.0,16.3498,16.359,16.3406,16.3498,30380.0
2017-03-29 14:10:00,17.79,17.8,17.79,17.79,36172.0,16.3498,16.359,16.3498,16.3498,36172.0
2017-03-29 14:15:00,17.79,17.8,17.78,17.78,27472.0,16.3498,16.359,16.3406,16.3406,27472.0
2017-03-29 14:20:00,17.78,17.8,17.78,17.79,13612.0,16.3406,16.359,16.3406,16.3498,13612.0
2017-03-29 14:25:00,17.79,17.79,17.79,17.79,26360.0,16.3498,16.3498,16.3498,16.3498,26360.0
2017-03-29 14:30:00,17.79,17.79,17.78,17.79,17516.0,16.3498,16.3498,16.3406,16.3498,17516.0
2017-03-29 14:35:00,17.79,17.79,17.78,17.79,9208.0,16.3498,16.3498,16.3406,16.3498,9208.0
2017-03-29 14:40:00,17.78,17.79,17.78,17.79,20508.0,16.3406,16.3498,16.3406,16.3498,20508.0
2017-03-29 14:45:00,17.79,17.79,17.79,17.79,30688.0,16.3498,16.3498,16.3498,16.3498,30688.0
2017-03-29 14:50:00,17.79,17.8,17.79,17.8,19704.0,16.3498,16.359,16.3498,16.359,19704.0
2017-03-29 14:55:00,17.79,17.8,17.79,17.79,28884.0,16.3498,16.359,16.3498,16.3498,28884.0
2017-03-29 15:00:00,17.79,17.79,17.79,17.79,31772.0,16.3498,16.3498,16.3498,16.3498,31772.0
2017-03-29 15:05:00,17.79,17.8,17.79,17.79,36104.0,16.3498,16.359,16.3498,16.3498,36104.0
2017-03-29 15:10:00,17.79,17.79,17.78,17.78,44624.0,16.3498,16.3498,16.3406,16.3406,44624.0
2017-03-29 15:15:00,17.78,17.78,17.77,17.78,32644.0,16.3406,16.3406,16.3314,16.3406,32644.0
2017-03-29 15:20:00,17.78,17.8,17.78,17.79,39424.0,16.3406,16.359,16.3406,16.3498,39424.0
2017-03-29 15:25:00,17.79,17.8,17.77,17.77,92900.0,16.3498,16.359,16.3314,16.3314,92900.0
2017-03-29 15:30:00,17.78,17.78,17.77,17.77,117372.0,16.3406,16.3406,16.3314,16.3314,117372.0
2017-03-29 15:35:00,17.77,17.78,17.77,17.78,75968.0,16.3314,16.3406,16.3314,16.3406,75968.0
2017-03-29 15:40:00,17.78,17.78,17.77,17.77,77544.0,16.3406,16.3406,16.3314,16.3314,77544.0
2017-03-29 15:45:00,17.77,17.8,17.77,17.8,175800.0,16.3314,16.359,16.3314,16.359,175800.0
2017-03-29 15:50:00,17.8,17.82,17.8,17.82,192344.0,16.359,16.3774,16.359,16.3774,192344.0
2017-03-29 15:55:00,17.82,17.84,17.81,17.83,621236.0,16.3774,16.3958,16.3682,16.3866,621236.0
2017-03-30 09:30:00,17.82,17.84,17.8,17.84,25604.0,16.3774,16.3958,16.359,16.3958,25604.0
2017-03-30 09:35:00,17.84,17.86,17.83,17.83,5200.0,16.3958,16.4141,16.3866,16.3866,5200.0
2017-03-30 09:40:00,17.86,17.91,17.85,17.89,65880.0,16.4141,16.4601,16.4049,16.4417,65880.0
2017-03-30 09:45:00,17.89,17.9,17.88,17.88,10400.0,16.4417,16.4509,16.4325,16.4325,10400.0
2017-03-30 09:50:00,17.88,17.89,17.87,17.88,30584.0,16.4325,16.4417,16.4233,16.4325,30584.0
2017-03-30 09:55:00,17.88,17.9,17.87,17.9,22484.0,16.4325,16.4509,16.4233,16.4509,22484.0
2017-03-30 10:00:00,17.89,17.93,17.88,17.92,20772.0,16.4417,16.4785,16.4325,16.4693,20772.0
2017-03-30 10:05:00,17.9,17.91,17.89,17.89,6800.0,16.4509,16.4601,16.4417,16.4417,6800.0
2017-03-30 10:10:00,17.89,17.9,17.89,17.9,11200.0,16.4417,16.4509,16.4417,16.4509,11200.0
2017-03-30 10:15:00,17.9,17.91,17.9,17.91,6800.0,16.4509,16.4601,16.4509,16.4601,6800.0
2017-03-30 10:20:00,17.9,17.9,17.89,17.9,11452.0,16.4509,16.4509,16.4417,16.4509,11452.0
2017-03-30 10:25:00,17.89,17.91,17.88,17.91,8828.0,16.4417,16.4601,16.4325,16.4601,8828.0
2017-03-30 10:30:00,17.9,17.91,17.89,17.91,11984.0,16.4509,16.4601,16.4417,16.4601,11984.0
2017-03-30 10:35:00,17.91,17.93,17.91,17.93,72876.0,16.4601,16.4785,16.4601,16.4785,72876.0
2017-03-30 10:40:00,17.93,17.95,17.93,17.95,51916.0,16.4785,16.4969,16.4785,16.4969,51916.0
2017-03-30 10:45:00,17.95,17.97,17.95,17.96,82332.0,16.4969,16.5152,16.4969,16.506,82332.0
2017-03-30 10:50:00,17.96,17.97,17.95,17.97,28692.0,16.506,16.5152,16.4969,16.5152,28692.0
2017-03-30 10:55:00,17.97,17.98,17.97,17.97,22152.0,16.5152,16.5244,16.5152,16.5152,22152.0
2017-03-30 11:00:00,17.96,17.96,17.96,17.96,19396.0,16.506,16.506,16.506,16.506,19396.0
2017-03-30 11:05:00,17.96,17.98,17.96,17.96,35220.0,16.506,16.5244,16.506,16.506,35220.0
2017-03-30 11:10:00,17.96,17.97,17.96,17.97,40096.0,16.506,16.5152,16.506,16.5152,40096.0
2017-03-30 11:15:00,17.97,17.99,17.96,17.98,83228.0,16.5152,16.5336,16.506,16.5244,83228.0
2017-03-30 11:20:00,17.98,17.98,17.96,17.96,7600.0,16.5244,16.5244,16.506,16.506,7600.0
2017-03-30 11:25:00,17.96,17.98,17.96,17.97,54180.0,16.506,16.5244,16.506,16.5152,54180.0
2017-03-30 11:30:00,17.97,17.98,17.96,17.96,34048.0,16.5152,16.5244,16.506,16.506,34048.0
2017-03-30 11:35:00,17.96,17.97,17.95,17.96,49732.0,16.506,16.5152,16.4969,16.506,49732.0
2017-03-30 11:40:00,17.96,17.97,17.96,17.96,50120.0,16.506,16.5152,16.506,16.506,50120.0
2017-03-30 11:45:00,17.96,17.97,17.96,17.96,27944.0,16.506,16.5152,16.506,16.506,27944.0
2017-03-30 11:50:00,17.96,17.97,17.96,17.96,30352.0,16.506,16.5152,16.506,16.506,30352.0
2017-03-30 11:55:00,17.96,17.96,17.95,17.95,38972.0,16.506,16.506,16.4969,16.4969,38972.0
2017-03-30 12:00:00,17.95,17.95,17.93,17.93,7600.0,16.4969,16.4969,16.4785,16.4785,7600.0
2017-03-30 12:05:00,17.93,17.93,17.93,17.93,13312.0,16.4785,16.4785,16.4785,16.4785,13312.0
2017-03-30 12:10:00,17.93,17.93,17.92,17.92,15420.0,16.4785,16.4785,16.4693,16.4693,15420.0
2017-03-30 12:15:00,17.92,17.93,17.92,17.93,17872.0,16.4693,16.4785,16.4693,16.4785,17872.0
2017-03-30 12:20:00,17.92,17.92,17.92,17.92,5200.0,16.4693,16.4693,16.4693,16.4693,5200.0
2017-03-30 12:25:00,17.92,17.95,17.92,17.95,30952.0,16.4693,16.4969,16.4693,16.4969,30952.0
2017-03-30 12:30:00,17.96,17.96,17.95,17.95,20720.0,16.506,16.506,16.4969,16.4969,20720.0
2017-03-30 12:35:00,17.95,17.95,17.92,17.92,18716.0,16.4969,16.4969,16.4693,16.4693,18716.0
2017-03-30 12:40:00,17.91,17.92,17.91,17.92,9764.0,16.4601,16.4693,16.4601,16.4693,9764.0
2017-03-30 12:45:00,17.92,17.93,17.91,17.92,19784.0,16.4693,16.4785,16.4601,16.4693,19784.0
2017-03-30 12:50:00,17.91,17.93,17.91,17.93,14812.0,16.4601,16.4785,16.4601,16.4785,14812.0
2017-03-30 12:55:00,17.92,17.93,17.92,17.92,151016.0,16.4693,16.4785,16.4693,16.4693,151016.0
2017-03-30 13:00:00,17.93,17.95,17.93,17.95,9632.0,16.4785,16.4969,16.4785,16.4969,9632.0
2017-03-30 13:05:00,17.94,17.95,17.94,17.94,10844.0,16.4877,16.4969,16.4877,16.4877,10844.0
2017-03-30 13:10:00,17.94,17.96,17.94,17.95,15240.0,16.4877,16.506,16.4877,16.4969,15240.0
2017-03-30 13:15:00,17.95,17.96,17.95,17.95,15008.0,16.4969,16.506,16.4969,16.4969,15008.0
2017-03-30 13:20:00,17.95,17.96,17.95,17.96,24344.0,16.4969,16.506,16.4969,16.506,24344.0
2017-03-30 13:25:00,17.96,17.96,17.95,17.96,15228.0,16.506,16.506,16.4969,16.506,15228.0
2017-03-30 13:30:00,17.96,17.96,17.95,17.96,7200.0,16.506,16.506,16.4969,16.506,7200.0
2017-03-30 13:35:00,17.96,17.96,17.95,17.96,18428.0,16.506,16.506,16.4969,16.506,18428.0
2017-03-30 13:40:00,17.96,17.96,17.95,17.95,14444.0,16.506,16.506,16.4969,16.4969,14444.0
2017-03-30 13:45:00,17.96,17.96,17.96,17.96,16000.0,16.506,16.506,16.506,16.506,16000.0
2017-03-30 13:50:00,17.96,17.96,17.95,17.95,21736.0,16.506,16.506,16.4969,16.4969,21736.0
2017-03-30 13:55:00,17.95,17.95,17.95,17.95,13052.0,16.4969,16.4969,16.4969,16.4969,13052.0
2017-03-30 14:00:00,17.96,17.96,17.94,17.94,70704.0,16.506,16.506,16.4877,16.4877,70704.0
2017-03-30 14:05:00,17.94,17.94,17.93,17.93,25604.0,16.4877,16.4877,16.4785,16.4785,25604.0
2017-03-30 14:10:00,17.93,17.94,17.93,17.94,78512.0,16.4785,16.4877,16.4785,16.4877,78512.0
2017-03-30 14:15:00,17.94,17.95,17.94,17.94,58716.0,16.4877,16.4969,16.4877,16.4877,58716.0
2017-03-30 14:20:00,17.94,17.95,17.93,17.94,33296.0,16.4877,16.4969,16.4785,16.4877,33296.0
2017-03-30 14:25:00,17.94,17.94,17.94,17.94,13100.0,16.4877,16.4877,16.4877,16.4877,13100.0
2017-03-30 14:30:00,17.94,17.94,17.94,17.94,26468.0,16.4877,16.4877,16.4877,16.4877,26468.0
2017-03-30 14:35:00,17.94,17.94,17.93,17.93,10832.0,16.4877,16.4877,16.4785,16.4785,10832.0
2017-03-30 14:40:00,17.93,17.93,17.93,17.93,20384.0,16.4785,16.4785,16.4785,16.4785,20384.0
2017-03-30 14:45:00,17.93,17.93,17.92,17.92,30356.0,16.4785,16.4785,16.4693,16.4693,30356.0
2017-03-30 14:50:00,17.93,17.93,17.92,17.92,28344.0,16.4785,16.4785,16.4693,16.4693,28344.0
2017-03-30 14:55:00,17.92,17.93,17.92,17.93,26904.0,16.4693,16.4785,16.4693,16.4785,26904.0
2017-03-30 15:00:00,17.92,17.93,17.92,17.93,39436.0,16.4693,16.4785,16.4693,16.4785,39436.0
2017-03-30 15:05:00,17.93,17.94,17.93,17.93,25852.0,16.4785,16.4877,16.4785,16.4785,25852.0
2017-03-30 15:10:00,17.93,17.94,17.93,17.94,29836.0,16.4785,16.4877,16.4785,16.4877,29836.0
2017-03-30 15:15:00,17.94,17.94,17.93,17.93,40780.0,16.4877,16.4877,16.4785,16.4785,40780.0
2017-03-30 15:20:00,17.93,17.95,17.93,17.95,51220.0,16.4785,16.4969,16.4785,16.4969,51220.0
2017-03-30 15:25:00,17.95,17.96,17.95,17.96,55068.0,16.4969,16.506,16.4969,16.506,55068.0
2017-03-30 15:30:00,17.96,17.97,17.96,17.97,96236.0,16.506,16.5152,16.506,16.5152,96236.0
2017-03-30 15:35:00,17.97,17.97,17.96,17.97,78076.0,16.5152,16.5152,16.506,16.5152,78076.0
2017-03-30 15:40:00,17.97,17.97,17.96,17.97,156200.0,16.5152,16.5152,16.506,16.5152,156200.0
2017-03-30 15:45:00,17.97,17.98,17.97,17.97,111044.0,16.5152,16.5244,16.5152,16.5152,111044.0
2017-03-30 15:50:00,17.97,17.97,17.96,17.96,83460.0,16.5152,16.5152,16.506,16.506,83460.0
2017-03-30 15:55:00,17.96,17.98,17.96,17.97,199984.0,16.506,16.5244,16.506,16.5152,199984.0
2017-03-31 09:30:00,17.93,17.95,17.88,17.9,34264.0,16.4785,16.4969,16.4325,16.4509,34264.0
2017-03-31 09:35:00,17.9,17.93,17.88,17.91,32416.0,16.4509,16.4785,16.4325,16.4601,32416.0
2017-03-31 09:40:00,17.92,17.93,17.91,17.92,24868.0,16.4693,16.4785,16.4601,16.4693,24868.0
2017-03-31 09:45:00,17.91,17.91,17.89,17.89,27676.0,16.4601,16.4601,16.4417,16.4417,27676.0
2017-03-31 09:50:00,17.89,17.91,17.89,17.9,12620.0,16.4417,16.4601,16.4417,16.4509,12620.0
2017-03-31 09:55:00,17.9,17.9,17.89,17.89,15776.0,16.4509,16.4509,16.4417,16.4417,15776.0
2017-03-31 10:00:00,17.9,17.91,17.87,17.87,25828.0,16.4509,16.4601,16.4233,16.4233,25828.0
2017-03-31 10:05:00,17.88,17.9,17.88,17.9,30972.0,16.4325,16.4509,16.4325,16.4509,30972.0
2017-03-31 10:10:00,17.9,17.9,17.88,17.89,16444.0,16.4509,16.4509,16.4325,16.4417,16444.0
2017-03-31 10:15:00,17.88,17.89,17.88,17.89,11820.0,16.4325,16.4417,16.4325,16.4417,11820.0
2017-03-31 10:20:00,17.89,17.89,17.88,17.89,19532.0,16.4417,16.4417,16.4325,16.4417,19532.0
2017-03-31 10:25:00,17.89,17.9,17.87,17.88,26840.0,16.4417,16.4509,16.4233,16.4325,26840.0
2017-03-31 10:30:00,17.88,17.89,17.88,17.89,12000.0,16.4325,16.4417,16.4325,16.4417,12000.0
2017-03-31 10:35:00,17.89,17.9,17.89,17.9,104400.0,16.4417,16.4509,16.4417,16.4509,104400.0
2017-03-31 10:40:00,17.9,17.91,17.9,17.91,38060.0,16.4509,16.4601,16.4509,16.4601,38060.0
2017-03-31 10:45:00,17.9,17.91,17.9,17.91,21832.0,16.4509,16.4601,16.4509,16.4601,21832.0
2017-03-31 10:50:00,17.92,17.92,17.9,17.91,15200.0,16.4693,16.4693,16.4509,16.4601,15200.0
2017-03-31 10:55:00,17.91,17.91,17.9,17.9,37016.0,16.4601,16.4601,16.4509,16.4509,37016.0
2017-03-31 11:00:00,17.89,17.9,17.89,17.89,24968.0,16.4417,16.4509,16.4417,16.4417,24968.0
2017-03-31 11:05:00,17.89,17.89,17.88,17.89,28204.0,16.4417,16.4417,16.4325,16.4417,28204.0
2017-03-31 11:10:00,17.89,17.89,17.87,17.88,25528.0,16.4417,16.4417,16.4233,16.4325,25528.0
2017-03-31 11:15:00,17.88,17.88,17.86,17.87,12400.0,16.4325,16.4325,16.4141,16.4233,12400.0
2017-03-31 11:20:00,17.87,17.87,17.86,17.87,16220.0,16.4233,16.4233,16.4141,16.4233,16220.0
2017-03-31 11:25:00,17.88,17.88,17.87,17.88,15528.0,16.4325,16.4325,16.4233,16.4325,15528.0
2017-03-31 11:30:00,17.87,17.89,17.86,17.89,21928.0,16.4233,16.4417,16.4141,16.4417,21928.0
2017-03-31 11:35:00,17.89,17.89,17.88,17.89,8800.0,16.4417,16.4417,16.4325,16.4417,8800.0
2017-03-31 11:40:00,17.89,17.9,17.89,17.9,9312.0,16.4417,16.4509,16.4417,16.4509,9312.0
2017-03-31 11:45:00,17.9,17.9,17.88,17.88,17200.0,16.4509,16.4509,16.4325,16.4325,17200.0
2017-03-31 11:50:00,17.88,17.88,17.86,17.86,20544.0,16.4325,16.4325,16.4141,16.4141,20544.0
2017-03-31 11:55:00,17.87,17.87,17.86,17.87,73420.0,16.4233,16.4233,16.4141,16.4233,73420.0
2017-03-31 12:00:00,17.87,17.87,17.86,17.86,20844.0,16.4233,16.4233,16.4141,16.4141,20844.0
2017-03-31 12:05:00,17.87,17.87,17.86,17.87,17736.0,16.4233,16.4233,16.4141,16.4233,17736.0
2017-03-31 12:10:00,17.87,17.87,17.87,17.87,9200.0,16.4233,16.4233,16.4233,16.4233,9200.0
2017-03-31 12:15:00,17.87,17.87,17.86,17.87,10028.0,16.4233,16.4233,16.4141,16.4233,10028.0
2017-03-31 12:20:00,17.87,17.88,17.87,17.88,16432.0,16.4233,16.4325,16.4233,16.4325,16432.0
2017-03-31 12:25:00,17.87,17.87,17.83,17.86,787872.0,16.4233,16.4233,16.3866,16.4141,787872.0
2017-03-31 12:30:00,17.87,17.87,17.85,17.86,95720.0,16.4233,16.4233,16.4049,16.4141,95720.0
2017-03-31 12:35:00,17.86,17.86,17.84,17.84,108464.0,16.4141,16.4141,16.3958,16.3958,108464.0
2017-03-31 12:40:00,17.84,17.84,17.84,17.84,27708.0,16.3958,16.3958,16.3958,16.3958,27708.0
2017-03-31 12:45:00,17.84,17.85,17.84,17.84,22904.0,16.3958,16.4049,16.3958,16.3958,22904.0
2017-03-31 12:50:00,17.84,17.84,17.84,17.84,12020.0,16.3958,16.3958,16.3958,16.3958,12020.0
2017-03-31 12:55:00,17.85,17.85,17.84,17.85,12632.0,16.4049,16.4049,16.3958,16.4049,12632.0
2017-03-31 13:00:00,17.85,17.85,17.84,17.85,9120.0,16.4049,16.4049,16.3958,16.4049,9120.0
2017-03-31 13:05:00,17.84,17.86,17.84,17.86,12044.0,16.3958,16.4141,16.3958,16.4141,12044.0
2017-03-31 13:10:00,17.87,17.88,17.87,17.88,10928.0,16.4233,16.4325,16.4233,16.4325,10928.0
2017-03-31 13:15:00,17.88,17.88,17.87,17.88,8840.0,16.4325,16.4325,16.4233,16.4325,8840.0
2017-03-31 13:20:00,17.88,17.89,17.87,17.88,12000.0,16.4325,16.4417,16.4233,16.4325,12000.0
2017-03-31 13:25:00,17.88,17.88,17.87,17.88,40284.0,16.4325,16.4325,16.4233,16.4325,40284.0
2017-03-31 13:30:00,17.88,17.88,17.87,17.87,66648.0,16.4325,16.4325,16.4233,16.4233,66648.0
2017-03-31 13:35:00,17.87,17.89,17.87,17.88,17120.0,16.4233,16.4417,16.4233,16.4325,17120.0
2017-03-31 13:40:00,17.88,17.88,17.86,17.86,36792.0,16.4325,16.4325,16.4141,16.4141,36792.0
2017-03-31 13:45:00,17.86,17.86,17.85,17.85,21600.0,16.4141,16.4141,16.4049,16.4049,21600.0
2017-03-31 13:50:00,17.85,17.85,17.84,17.84,41904.0,16.4049,16.4049,16.3958,16.3958,41904.0
2017-03-31 13:55:00,17.85,17.85,17.83,17.83,19792.0,16.4049,16.4049,16.3866,16.3866,19792.0
2017-03-31 14:00:00,17.83,17.83,17.81,17.81,50228.0,16.3866,16.3866,16.3682,16.3682,50228.0
2017-03-31 14:05:00,17.81,17.82,17.81,17.81,36084.0,16.3682,16.3774,16.3682,16.3682,36084.0
2017-03-31 14:10:00,17.81,17.81,17.78,17.79,92076.0,16.3682,16.3682,16.3406,16.3498,92076.0
2017-03-31 14:15:00,17.79,17.79,17.77,17.79,65384.0,16.3498,16.3498,16.3314,16.3498,65384.0
2017-03-31 14:20:00,17.79,17.8,17.79,17.8,31188.0,16.3498,16.359,16.3498,16.359,31188.0
2017-03-31 14:25:00,17.8,17.81,17.79,17.8,38912.0,16.359,16.3682,16.3498,16.359,38912.0
2017-03-31 14:30:00,17.79,17.81,17.79,17.8,24776.0,16.3498,16.3682,16.3498,16.359,24776.0
2017-03-31 14:35:00,17.8,17.8,17.79,17.8,27936.0,16.359,16.359,16.3498,16.359,27936.0
2017-03-31 14:40:00,17.8,17.81,17.8,17.8,18808.0,16.359,16.3682,16.359,16.359,18808.0
2017-03-31 14:45:00,17.8,17.8,17.79,17.8,18820.0,16.359,16.359,16.3498,16.359,18820.0
2017-03-31 14:50:00,17.8,17.81,17.79,17.8,33768.0,16.359,16.3682,16.3498,16.359,33768.0
2017-03-31 14:55:00,17.8,17.8,17.79,17.79,27260.0,16.359,16.359,16.3498,16.3498,27260.0
2017-03-31 15:00:00,17.8,17.82,17.8,17.82,33212.0,16.359,16.3774,16.359,16.3774,33212.0
2017-03-31 15:05:00,17.82,17.83,17.81,17.82,67140.0,16.3774,16.3866,16.3682,16.3774,67140.0
2017-03-31 15:10:00,17.82,17.83,17.81,17.83,57508.0,16.3774,16.3866,16.3682,16.3866,57508.0
2017-03-31 15:15:00,17.83,17.84,17.83,17.84,35280.0,16.3866,16.3958,16.3866,16.3958,35280.0
2017-03-31 15:20:00,17.83,17.85,17.83,17.85,34328.0,16.3866,16.4049,16.3866,16.4049,34328.0
2017-03-31 15:25:00,17.85,17.86,17.85,17.86,28264.0,16.4049,16.4141,16.4049,16.4141,28264.0
2017-03-31 15:30:00,17.86,17.86,17.85,17.86,71444.0,16.4141,16.4141,16.4049,16.4141,71444.0
2017-03-31 15:35:00,17.86,17.86,17.83,17.85,227132.0,16.4141,16.4141,16.3866,16.4049,227132.0
2017-03-31 15:40:00,17.85,17.85,17.84,17.84,102840.0,16.4049,16.4049,16.3958,16.3958,102840.0
2017-03-31 15:45:00,17.84,17.85,17.81,17.82,129208.0,16.3958,16.4049,16.3682,16.3774,129208.0
2017-03-31 15:50:00,17.82,17.83,17.81,17.82,195828.0,16.3774,16.3866,16.3682,16.3774,195828.0
2017-03-31 15:55:00,17.82,17.82,17.79,17.79,382460.0,16.3774,16.3774,16.3498,16.3498,382460.0
2017-04-03 09:30:00,17.77,17.78,17.67,17.67,186476.0,16.3314,16.3406,16.2395,16.2395,186476.0
2017-04-03 09:35:00,17.68,17.75,17.68,17.73,82908.0,16.2487,16.313,16.2487,16.2947,82908.0
2017-04-03 09:40:00,17.73,17.73,17.66,17.66,25816.0,16.2947,16.2947,16.2303,16.2303,25816.0
2017-04-03 09:45:00,17.67,17.7,17.66,17.66,78408.0,16.2395,16.2671,16.2303,16.2303,78408.0
2017-04-03 09:50:00,17.66,17.68,17.64,17.65,52400.0,16.2303,16.2487,16.2119,16.2211,52400.0
2017-04-03 09:55:00,17.65,17.66,17.63,17.65,35984.0,16.2211,16.2303,16.2028,16.2211,35984.0
2017-04-03 10:00:00,17.65,17.69,17.64,17.67,119044.0,16.2211,16.2579,16.2119,16.2395,119044.0
2017-04-03 10:05:00,17.67,17.68,17.63,17.63,48212.0,16.2395,16.2487,16.2028,16.2028,48212.0
2017-04-03 10:10:00,17.64,17.64,17.59,17.61,59952.0,16.2119,16.2119,16.166,16.1844,59952.0
2017-04-03 10:15:00,17.62,17.66,17.61,17.63,50940.0,16.1936,16.2303,16.1844,16.2028,50940.0
2017-04-03 10:20:00,17.63,17.64,17.62,17.63,55688.0,16.2028,16.2119,16.1936,16.2028,55688.0
2017-04-03 10:25:00,17.63,17.66,17.63,17.66,23100.0,16.2028,16.2303,16.2028,16.2303,23100.0
2017-04-03 10:30:00,17.66,17.67,17.63,17.64,24136.0,16.2303,16.2395,16.2028,16.2119,24136.0
2017-04-03 10:35:00,17.64,17.67,17.63,17.67,23788.0,16.2119,16.2395,16.2028,16.2395,23788.0
2017-04-03 10:40:00,17.66,17.66,17.64,17.65,29976.0,16.2303,16.2303,16.2119,16.2211,29976.0
2017-04-03 10:45:00,17.65,17.65,17.63,17.63,23012.0,16.2211,16.2211,16.2028,16.2028,23012.0
2017-04-03 10:50:00,17.63,17.63,17.6,17.61,75176.0,16.2028,16.2028,16.1752,16.1844,75176.0
2017-04-03 10:55:00,17.61,17.61,17.57,17.57,78584.0,16.1844,16.1844,16.1476,16.1476,78584.0
2017-04-03 11:00:00,17.57,17.58,17.56,17.57,81040.0,16.1476,16.1568,16.1384,16.1476,81040.0
2017-04-03 11:05:00,17.56,17.56,17.51,17.51,78372.0,16.1384,16.1384,16.0925,16.0925,78372.0
2017-04-03 11:10:00,17.51,17.53,17.5,17.51,58104.0,16.0925,16.1109,16.0833,16.0925,58104.0
2017-04-03 11:15:00,17.51,17.53,17.5,17.5,49532.0,16.0925,16.1109,16.0833,16.0833,49532.0
2017-04-03 11:20:00,17.5,17.52,17.5,17.5,39860.0,16.0833,16.1017,16.0833,16.0833,39860.0
2017-04-03 11:25:00,17.51,17.52,17.5,17.5,36800.0,16.0925,16.1017,16.0833,16.0833,36800.0
2017-04-03 11:30:00,17.5,17.52,17.5,17.5,74992.0,16.0833,16.1017,16.0833,16.0833,74992.0
2017-04-03 11:35:00,17.5,17.52,17.5,17.51,29160.0,16.0833,16.1017,16.0833,16.0925,29160.0
2017-04-03 11:40:00,17.5,17.51,17.5,17.51,30856.0,16.0833,16.0925,16.0833,16.0925,30856.0
2017-04-03 11:45:00,17.51,17.51,17.48,17.48,42344.0,16.0925,16.0925,16.0649,16.0649,42344.0
2017-04-03 11:50:00,17.48,17.48,17.46,17.46,44320.0,16.0649,16.0649,16.0465,16.0465,44320.0
2017-04-03 11:55:00,17.46,17.48,17.45,17.47,37828.0,16.0465,16.0649,16.0373,16.0557,37828.0
2017-04-03 12:00:00,17.47,17.47,17.44,17.45,56092.0,16.0557,16.0557,16.0281,16.0373,56092.0
2017-04-03 12:05:00,17.45,17.46,17.44,17.46,64716.0,16.0373,16.0465,16.0281,16.0465,64716.0
2017-04-03 12:10:00,17.46,17.49,17.46,17.47,42068.0,16.0465,16.0741,16.0465,16.0557,42068.0
2017-04-03 12:15:00,17.47,17.5,17.47,17.49,13680.0,16.0557,16.0833,16.0557,16.0741,13680.0
2017-04-03 12:20:00,17.49,17.5,17.49,17.5,38040.0,16.0741,16.0833,16.0741,16.0833,38040.0
2017-04-03 12:25:00,17.51,17.54,17.51,17.54,15884.0,16.0925,16.12,16.0925,16.12,15884.0
2017-04-03 12:30:00,17.53,17.54,17.52,17.54,23140.0,16.1109,16.12,16.1017,16.12,23140.0
2017-04-03 12:35:00,17.53,17.54,17.53,17.53,21544.0,16.1109,16.12,16.1109,16.1109,21544.0
2017-04-03 12:40:00,17.53,17.55,17.53,17.55,17764.0,16.1109,16.1292,16.1109,16.1292,17764.0
2017-04-03 12:45:00,17.55,17.55,17.52,17.54,32160.0,16.1292,16.1292,16.1017,16.12,32160.0
2017-04-03 12:50:00,17.54,17.55,17.53,17.55,14652.0,16.12,16.1292,16.1109,16.1292,14652.0
2017-04-03 12:55:00,17.54,17.55,17.54,17.55,26776.0,16.12,16.1292,16.12,16.1292,26776.0
2017-04-03 13:00:00,17.54,17.56,17.54,17.56,21576.0,16.12,16.1384,16.12,16.1384,21576.0
2017-04-03 13:05:00,17.57,17.57,17.56,17.57,25992.0,16.1476,16.1476,16.1384,16.1476,25992.0
2017-04-03 13:10:00,17.57,17.58,17.57,17.57,28756.0,16.1476,16.1568,16.1476,16.1476,28756.0
2017-04-03 13:15:00,17.57,17.57,17.54,17.54,63880.0,16.1476,16.1476,16.12,16.12,63880.0
2017-04-03 13:20:00,17.54,17.55,17.52,17.53,95916.0,16.12,16.1292,16.1017,16.1109,95916.0
2017-04-03 13:25:00,17.52,17.54,17.52,17.54,27420.0,16.1017,16.12,16.1017,16.12,27420.0
2017-04-03 13:30:00,17.54,17.54,17.52,17.52,27712.0,16.12,16.12,16.1017,16.1017,27712.0
2017-04-03 13:35:00,17.52,17.52,17.5,17.5,20968.0,16.1017,16.1017,16.0833,16.0833,20968.0
2017-04-03 13:40:00,17.5,17.5,17.49,17.5,20364.0,16.0833,16.0833,16.0741,16.0833,20364.0
2017-04-03 13:45:00,17.5,17.5,17.49,17.5,28596.0,16.0833,16.0833,16.0741,16.0833,28596.0
2017-04-03 13:50:00,17.5,17.52,17.49,17.5,16900.0,16.0833,16.1017,16.0741,16.0833,16900.0
2017-04-03 13:55:00,17.5,17.51,17.5,17.5,18292.0,16.0833,16.0925,16.0833,16.0833,18292.0
2017-04-03 14:00:00,17.5,17.52,17.5,17.52,59416.0,16.0833,16.1017,16.0833,16.1017,59416.0
2017-04-03 14:05:00,17.52,17.52,17.51,17.52,30032.0,16.1017,16.1017,16.0925,16.1017,30032.0
2017-04-03 14:10:00,17.52,17.52,17.51,17.52,11620.0,16.1017,16.1017,16.0925,16.1017,11620.0
2017-04-03 14:15:00,17.52,17.52,17.5,17.51,42264.0,16.1017,16.1017,16.0833,16.0925,42264.0
2017-04-03 14:20:00,17.52,17.52,17.5,17.52,34924.0,16.1017,16.1017,16.0833,16.1017,34924.0
2017-04-03 14:25:00,17.52,17.55,17.52,17.54,55672.0,16.1017,16.1292,16.1017,16.12,55672.0
2017-04-03 14:30:00,17.54,17.54,17.53,17.54,52468.0,16.12,16.12,16.1109,16.12,52468.0
2017-04-03 14:35:00,17.54,17.55,17.53,17.54,43880.0,16.12,16.1292,16.1109,16.12,43880.0
2017-04-03 14:40:00,17.54,17.57,17.54,17.57,46288.0,16.12,16.1476,16.12,16.1476,46288.0
2017-04-03 14:45:00,17.57,17.57,17.55,17.56,31316.0,16.1476,16.1476,16.1292,16.1384,31316.0
2017-04-03 14:50:00,17.56,17.56,17.55,17.55,37984.0,16.1384,16.1384,16.1292,16.1292,37984.0
2017-04-03 14:55:00,17.55,17.56,17.54,17.55,15740.0,16.1292,16.1384,16.12,16.1292,15740.0
2017-04-03 15:00:00,17.54,17.56,17.54,17.55,56388.0,16.12,16.1384,16.12,16.1292,56388.0
2017-04-03 15:05:00,17.55,17.55,17.53,17.53,27252.0,16.1292,16.1292,16.1109,16.1109,27252.0
2017-04-03 15:10:00,17.53,17.57,17.53,17.56,34968.0,16.1109,16.1476,16.1109,16.1384,34968.0
2017-04-03 15:15:00,17.55,17.56,17.55,17.55,44456.0,16.1292,16.1384,16.1292,16.1292,44456.0
2017-04-03 15:20:00,17.55,17.56,17.54,17.56,48116.0,16.1292,16.1384,16.12,16.1384,48116.0
2017-04-03 15:25:00,17.56,17.56,17.55,17.55,31844.0,16.1384,16.1384,16.1292,16.1292,31844.0
2017-04-03 15:30:00,17.55,17.56,17.54,17.56,71748.0,16.1292,16.1384,16.12,16.1384,71748.0
2017-04-03 15:35:00,17.56,17.57,17.56,17.57,37188.0,16.1384,16.1476,16.1384,16.1476,37188.0
2017-04-03 15:40:00,17.57,17.58,17.56,17.57,105052.0,16.1476,16.1568,16.1384,16.1476,105052.0
2017-04-03 15:45:00,17.57,17.57,17.56,17.57,98648.0,16.1476,16.1476,16.1384,16.1476,98648.0
2017-04-03 15:50:00,17.56,17.58,17.56,17.58,115576.0,16.1384,16.1568,16.1384,16.1568,115576.0
2017-04-03 15:55:00,17.57,17.58,17.57,17.58,221300.0,16.1476,16.1568,16.1476,16.1568,221300.0
2017-04-04 09:30:00,17.55,17.58,17.5,17.56,55132.0,16.1292,16.1568,16.0833,16.1384,55132.0
2017-04-04 09:35:00,17.56,17.57,17.55,17.56,11360.0,16.1384,16.1476,16.1292,16.1384,11360.0
2017-04-04 09:40:00,17.57,17.61,17.57,17.61,13956.0,16.1476,16.1844,16.1476,16.1844,13956.0
2017-04-04 09:45:00,17.61,17.61,17.58,17.58,10000.0,16.1844,16.1844,16.1568,16.1568,10000.0
2017-04-04 09:50:00,17.58,17.59,17.56,17.57,11808.0,16.1568,16.166,16.1384,16.1476,11808.0
2017-04-04 09:55:00,17.57,17.61,17.57,17.61,13600.0,16.1476,16.1844,16.1476,16.1844,13600.0
2017-04-04 10:00:00,17.6,17.61,17.55,17.55,16936.0,16.1752,16.1844,16.1292,16.1292,16936.0
2017-04-04 10:05:00,17.55,17.56,17.5,17.51,76132.0,16.1292,16.1384,16.0833,16.0925,76132.0
2017-04-04 10:10:00,17.52,17.55,17.47,17.48,69800.0,16.1017,16.1292,16.0557,16.0649,69800.0
2017-04-04 10:15:00,17.49,17.49,17.47,17.48,45276.0,16.0741,16.0741,16.0557,16.0649,45276.0
2017-04-04 10:20:00,17.48,17.5,17.48,17.5,38032.0,16.0649,16.0833,16.0649,16.0833,38032.0
2017-04-04 10:25:00,17.5,17.5,17.47,17.48,95000.0,16.0833,16.0833,16.0557,16.0649,95000.0
2017-04-04 10:30:00,17.49,17.5,17.47,17.48,104460.0,16.0741,16.0833,16.0557,16.0649,104460.0
2017-04-04 10:35:00,17.47,17.5,17.47,17.49,81676.0,16.0557,16.0833,16.0557,16.0741,81676.0
2017-04-04 10:40:00,17.49,17.5,17.47,17.47,43604.0,16.0741,16.0833,16.0557,16.0557,43604.0
2017-04-04 10:45:00,17.47,17.48,17.47,17.48,23040.0,16.0557,16.0649,16.0557,16.0649,23040.0
2017-04-04 10:50:00,17.48,17.49,17.46,17.46,18956.0,16.0649,16.0741,16.0465,16.0465,18956.0
2017-04-04 10:55:00,17.46,17.47,17.46,17.47,13900.0,16.0465,16.0557,16.0465,16.0557,13900.0
2017-04-04 11:00:00,17.46,17.48,17.45,17.47,85688.0,16.0465,16.0649,16.0373,16.0557,85688.0
2017-04-04 11:05:00,17.46,17.48,17.46,17.47,13084.0,16.0465,16.0649,16.0465,16.0557,13084.0
2017-04-04 11:10:00,17.47,17.48,17.47,17.47,8524.0,16.0557,16.0649,16.0557,16.0557,8524.0
2017-04-04 11:15:00,17.47,17.49,17.46,17.49,82660.0,16.0557,16.0741,16.0465,16.0741,82660.0
2017-04-04 11:20:00,17.49,17.49,17.49,17.49,12356.0,16.0741,16.0741,16.0741,16.0741,12356.0
2017-04-04 11:25:00,17.49,17.5,17.48,17.49,26400.0,16.0741,16.0833,16.0649,16.0741,26400.0
2017-04-04 11:30:00,17.49,17.49,17.48,17.49,39600.0,16.0741,16.0741,16.0649,16.0741,39600.0
2017-04-04 11:35:00,17.49,17.5,17.49,17.5,12024.0,16.0741,16.0833,16.0741,16.0833,12024.0
2017-04-04 11:40:00,17.49,17.5,17.49,17.49,19308.0,16.0741,16.0833,16.0741,16.0741,19308.0
2017-04-04 11:45:00,17.49,17.5,17.49,17.5,14400.0,16.0741,16.0833,16.0741,16.0833,14400.0
2017-04-04 11:50:00,17.5,17.5,17.49,17.49,20000.0,16.0833,16.0833,16.0741,16.0741,20000.0
2017-04-04 11:55:00,17.49,17.49,17.48,17.48,25188.0,16.0741,16.0741,16.0649,16.0649,25188.0
2017-04-04 12:00:00,17.47,17.47,17.44,17.45,53380.0,16.0557,16.0557,16.0281,16.0373,53380.0
2017-04-04 12:05:00,17.45,17.45,17.44,17.44,38184.0,16.0373,16.0373,16.0281,16.0281,38184.0
2017-04-04 12:10:00,17.44,17.45,17.43,17.45,31752.0,16.0281,16.0373,16.0189,16.0373,31752.0
2017-04-04 12:15:00,17.45,17.45,17.43,17.45,35360.0,16.0373,16.0373,16.0189,16.0373,35360.0
2017-04-04 12:20:00,17.45,17.46,17.44,17.44,15160.0,16.0373,16.0465,16.0281,16.0281,15160.0
2017-04-04 12:25:00,17.43,17.44,17.42,17.43,27560.0,16.0189,16.0281,16.0098,16.0189,27560.0
2017-04-04 12:30:00,17.43,17.43,17.43,17.43,14732.0,16.0189,16.0189,16.0189,16.0189,14732.0
2017-04-04 12:35:00,17.43,17.44,17.43,17.44,29148.0,16.0189,16.0281,16.0189,16.0281,29148.0
2017-04-04 12:40:00,17.43,17.44,17.43,17.43,27736.0,16.0189,16.0281,16.0189,16.0189,27736.0
2017-04-04 12:45:00,17.43,17.43,17.4,17.41,52932.0,16.0189,16.0189,15.9914,16.0006,52932.0
2017-04-04 12:50:00,17.41,17.41,17.4,17.4,26724.0,16.0006,16.0006,15.9914,15.9914,26724.0
2017-04-04 12:55:00,17.4,17.4,17.39,17.4,57048.0,15.9914,15.9914,15.9822,15.9914,57048.0
2017-04-04 13:00:00,17.4,17.4,17.38,17.39,34424.0,15.9914,15.9914,15.973,15.9822,34424.0
2017-04-04 13:05:00,17.39,17.39,17.38,17.39,42388.0,15.9822,15.9822,15.973,15.9822,42388.0
2017-04-04 13:10:00,17.39,17.43,17.39,17.43,52704.0,15.9822,16.0189,15.9822,16.0189,52704.0
2017-04-04 13:15:00,17.43,17.45,17.43,17.45,37272.0,16.0189,16.0373,16.0189,16.0373,37272.0
2017-04-04 13:20:00,17.45,17.45,17.45,17.45,7064.0,16.0373,16.0373,16.0373,16.0373,7064.0
2017-04-04 13:25:00,17.45,17.45,17.44,17.44,28264.0,16.0373,16.0373,16.0281,16.0281,28264.0
2017-04-04 13:30:00,17.44,17.46,17.43,17.46,19540.0,16.0281,16.0465,16.0189,16.0465,19540.0
2017-04-04 13:35:00,17.46,17.48,17.46,17.48,31256.0,16.0465,16.0649,16.0465,16.0649,31256.0
2017-04-04 13:40:00,17.48,17.48,17.47,17.48,28984.0,16.0649,16.0649,16.0557,16.0649,28984.0
2017-04-04 13:45:00,17.48,17.48,17.47,17.47,13408.0,16.0649,16.0649,16.0557,16.0557,13408.0
2017-04-04 13:50:00,17.47,17.48,17.47,17.48,18504.0,16.0557,16.0649,16.0557,16.0649,18504.0
2017-04-04 13:55:00,17.48,17.48,17.47,17.48,12400.0,16.0649,16.0649,16.0557,16.0649,12400.0
2017-04-04 14:00:00,17.48,17.5,17.48,17.49,21320.0,16.0649,16.0833,16.0649,16.0741,21320.0
2017-04-04 14:05:00,17.49,17.5,17.49,17.5,16240.0,16.0741,16.0833,16.0741,16.0833,16240.0
2017-04-04 14:10:00,17.49,17.5,17.48,17.5,27316.0,16.0741,16.0833,16.0649,16.0833,27316.0
2017-04-04 14:15:00,17.5,17.5,17.49,17.49,32008.0,16.0833,16.0833,16.0741,16.0741,32008.0
2017-04-04 14:20:00,17.49,17.49,17.48,17.49,28584.0,16.0741,16.0741,16.0649,16.0741,28584.0
2017-04-04 14:25:00,17.49,17.5,17.49,17.5,33384.0,16.0741,16.0833,16.0741,16.0833,33384.0
2017-04-04 14:30:00,17.49,17.51,17.49,17.51,12800.0,16.0741,16.0925,16.0741,16.0925,12800.0
2017-04-04 14:35:00,17.51,17.51,17.5,17.5,85576.0,16.0925,16.0925,16.0833,16.0833,85576.0
2017-04-04 14:40:00,17.5,17.5,17.5,17.5,12800.0,16.0833,16.0833,16.0833,16.0833,12800.0
2017-04-04 14:45:00,17.5,17.5,17.49,17.49,25216.0,16.0833,16.0833,16.0741,16.0741,25216.0
2017-04-04 14:50:00,17.49,17.49,17.47,17.47,26812.0,16.0741,16.0741,16.0557,16.0557,26812.0
2017-04-04 14:55:00,17.47,17.47,17.45,17.45,39456.0,16.0557,16.0557,16.0373,16.0373,39456.0
2017-04-04 15:00:00,17.45,17.47,17.45,17.47,61140.0,16.0373,16.0557,16.0373,16.0557,61140.0
2017-04-04 15:05:00,17.47,17.48,17.47,17.47,25432.0,16.0557,16.0649,16.0557,16.0557,25432.0
2017-04-04 15:10:00,17.47,17.48,17.47,17.48,42812.0,16.0557,16.0649,16.0557,16.0649,42812.0
2017-04-04 15:15:00,17.48,17.48,17.47,17.47,36212.0,16.0649,16.0649,16.0557,16.0557,36212.0
2017-04-04 15:20:00,17.47,17.47,17.46,17.47,64156.0,16.0557,16.0557,16.0465,16.0557,64156.0
2017-04-04 15:25:00,17.47,17.47,17.46,17.47,39960.0,16.0557,16.0557,16.0465,16.0557,39960.0
2017-04-04 15:30:00,17.47,17.47,17.46,17.46,124396.0,16.0557,16.0557,16.0465,16.0465,124396.0
2017-04-04 15:35:00,17.46,17.47,17.46,17.47,63172.0,16.0465,16.0557,16.0465,16.0557,63172.0
2017-04-04 15:40:00,17.47,17.48,17.46,17.48,58228.0,16.0557,16.0649,16.0465,16.0649,58228.0
2017-04-04 15:45:00,17.48,17.48,17.47,17.48,144660.0,16.0649,16.0649,16.0557,16.0649,144660.0
2017-04-04 15:50:00,17.48,17.48,17.47,17.48,115044.0,16.0649,16.0649,16.0557,16.0649,115044.0
2017-04-04 15:55:00,17.48,17.48,17.47,17.47,237136.0,16.0649,16.0649,16.0557,16.0557,237136.0
2017-04-05 09:30:00,17.54,17.55,17.48,17.5,109604.0,16.12,16.1292,16.0649,16.0833,109604.0
2017-04-05 09:35:00,17.52,17.53,17.5,17.52,44700.0,16.1017,16.1109,16.0833,16.1017,44700.0
2017-04-05 09:40:00,17.52,17.56,17.52,17.54,55836.0,16.1017,16.1384,16.1017,16.12,55836.0
2017-04-05 09:45:00,17.54,17.55,17.54,17.55,40200.0,16.12,16.1292,16.12,16.1292,40200.0
2017-04-05 09:50:00,17.55,17.56,17.53,17.56,36388.0,16.1292,16.1384,16.1109,16.1384,36388.0
2017-04-05 09:55:00,17.56,17.56,17.55,17.55,19600.0,16.1384,16.1384,16.1292,16.1292,19600.0
2017-04-05 10:00:00,17.55,17.58,17.54,17.58,56180.0,16.1292,16.1568,16.12,16.1568,56180.0
2017-04-05 10:05:00,17.58,17.58,17.55,17.56,66656.0,16.1568,16.1568,16.1292,16.1384,66656.0
2017-04-05 10:10:00,17.56,17.56,17.53,17.54,33200.0,16.1384,16.1384,16.1109,16.12,33200.0
2017-04-05 10:15:00,17.54,17.56,17.54,17.54,25216.0,16.12,16.1384,16.12,16.12,25216.0
2017-04-05 10:20:00,17.54,17.55,17.54,17.54,37200.0,16.12,16.1292,16.12,16.12,37200.0
2017-04-05 10:25:00,17.54,17.54,17.53,17.53,22184.0,16.12,16.12,16.1109,16.1109,22184.0
2017-04-05 10:30:00,17.52,17.52,17.51,17.52,54500.0,16.1017,16.1017,16.0925,16.1017,54500.0
2017-04-05 10:35:00,17.52,17.53,17.52,17.52,24196.0,16.1017,16.1109,16.1017,16.1017,24196.0
2017-04-05 10:40:00,17.53,17.54,17.53,17.53,17900.0,16.1109,16.12,16.1109,16.1109,17900.0
2017-04-05 10:45:00,17.54,17.55,17.54,17.54,49708.0,16.12,16.1292,16.12,16.12,49708.0
2017-04-05 10:50:00,17.55,17.57,17.54,17.56,34980.0,16.1292,16.1476,16.12,16.1384,34980.0
2017-04-05 10:55:00,17.56,17.57,17.56,17.57,18288.0,16.1384,16.1476,16.1384,16.1476,18288.0
2017-04-05 11:00:00,17.57,17.58,17.56,17.56,47224.0,16.1476,16.1568,16.1384,16.1384,47224.0
2017-04-05 11:05:00,17.55,17.55,17.53,17.54,34216.0,16.1292,16.1292,16.1109,16.12,34216.0
2017-04-05 11:10:00,17.54,17.54,17.53,17.53,23120.0,16.12,16.12,16.1109,16.1109,23120.0
2017-04-05 11:15:00,17.54,17.54,17.53,17.54,18000.0,16.12,16.12,16.1109,16.12,18000.0
2017-04-05 11:20:00,17.54,17.54,17.52,17.52,41292.0,16.12,16.12,16.1017,16.1017,41292.0
2017-04-05 11:25:00,17.52,17.52,17.48,17.48,35468.0,16.1017,16.1017,16.0649,16.0649,35468.0
2017-04-05 11:30:00,17.48,17.52,17.48,17.51,31200.0,16.0649,16.1017,16.0649,16.0925,31200.0
2017-04-05 11:35:00,17.51,17.52,17.51,17.51,15620.0,16.0925,16.1017,16.0925,16.0925,15620.0
2017-04-05 11:40:00,17.52,17.53,17.52,17.53,46996.0,16.1017,16.1109,16.1017,16.1109,46996.0
2017-04-05 11:45:00,17.53,17.53,17.52,17.52,17972.0,16.1109,16.1109,16.1017,16.1017,17972.0
2017-04-05 11:50:00,17.52,17.52,17.51,17.52,16428.0,16.1017,16.1017,16.0925,16.1017,16428.0
2017-04-05 11:55:00,17.51,17.51,17.5,17.5,30304.0,16.0925,16.0925,16.0833,16.0833,30304.0
2017-04-05 12:00:00,17.5,17.51,17.5,17.51,16000.0,16.0833,16.0925,16.0833,16.0925,16000.0
2017-04-05 12:05:00,17.52,17.52,17.5,17.5,33332.0,16.1017,16.1017,16.0833,16.0833,33332.0
2017-04-05 12:10:00,17.51,17.52,17.51,17.52,8000.0,16.0925,16.1017,16.0925,16.1017,8000.0
2017-04-05 12:15:00,17.51,17.52,17.51,17.52,21212.0,16.0925,16.1017,16.0925,16.1017,21212.0
2017-04-05 12:20:00,17.52,17.54,17.52,17.54,37648.0,16.1017,16.12,16.1017,16.12,37648.0
2017-04-05 12:25:00,17.54,17.54,17.53,17.53,33240.0,16.12,16.12,16.1109,16.1109,33240.0
2017-04-05 12:30:00,17.53,17.53,17.53,17.53,15700.0,16.1109,16.1109,16.1109,16.1109,15700.0
2017-04-05 12:35:00,17.53,17.53,17.52,17.53,36220.0,16.1109,16.1109,16.1017,16.1109,36220.0
2017-04-05 12:40:00,17.53,17.53,17.53,17.53,4480.0,16.1109,16.1109,16.1109,16.1109,4480.0
2017-04-05 12:45:00,17.53,17.54,17.53,17.54,19352.0,16.1109,16.12,16.1109,16.12,19352.0
2017-04-05 12:50:00,17.54,17.55,17.54,17.54,26872.0,16.12,16.1292,16.12,16.12,26872.0
2017-04-05 12:55:00,17.54,17.55,17.53,17.54,57272.0,16.12,16.1292,16.1109,16.12,57272.0
2017-04-05 13:00:00,17.54,17.55,17.53,17.55,32260.0,16.12,16.1292,16.1109,16.1292,32260.0
2017-04-05 13:05:00,17.55,17.55,17.55,17.55,56400.0,16.1292,16.1292,16.1292,16.1292,56400.0
2017-04-05 13:10:00,17.55,17.57,17.55,17.56,30400.0,16.1292,16.1476,16.1292,16.1384,30400.0
2017-04-05 13:15:00,17.56,17.56,17.55,17.55,32916.0,16.1384,16.1384,16.1292,16.1292,32916.0
2017-04-05 13:20:00,17.55,17.55,17.54,17.55,32548.0,16.1292,16.1292,16.12,16.1292,32548.0
2017-04-05 13:25:00,17.55,17.55,17.55,17.55,28340.0,16.1292,16.1292,16.1292,16.1292,28340.0
2017-04-05 13:30:00,17.55,17.56,17.55,17.56,42700.0,16.1292,16.1384,16.1292,16.1384,42700.0
2017-04-05 13:35:00,17.56,17.57,17.56,17.56,24484.0,16.1384,16.1476,16.1384,16.1384,24484.0
2017-04-05 13:40:00,17.56,17.56,17.54,17.55,70532.0,16.1384,16.1384,16.12,16.1292,70532.0
2017-04-05 13:45:00,17.55,17.55,17.55,17.55,15200.0,16.1292,16.1292,16.1292,16.1292,15200.0
2017-04-05 13:50:00,17.55,17.55,17.55,17.55,30520.0,16.1292,16.1292,16.1292,16.1292,30520.0
2017-04-05 13:55:00,17.55,17.56,17.55,17.56,26516.0,16.1292,16.1384,16.1292,16.1384,26516.0
2017-04-05 14:00:00,17.55,17.55,17.52,17.54,60576.0,16.1292,16.1292,16.1017,16.12,60576.0
2017-04-05 14:05:00,17.54,17.57,17.54,17.54,57568.0,16.12,16.1476,16.12,16.12,57568.0
2017-04-05 14:10:00,17.55,17.56,17.53,17.53,46760.0,16.1292,16.1384,16.1109,16.1109,46760.0
2017-04-05 14:15:00,17.54,17.55,17.53,17.55,17644.0,16.12,16.1292,16.1109,16.1292,17644.0
2017-04-05 14:20:00,17.55,17.55,17.52,17.52,33552.0,16.1292,16.1292,16.1017,16.1017,33552.0
2017-04-05 14:25:00,17.52,17.54,17.52,17.54,32368.0,16.1017,16.12,16.1017,16.12,32368.0
2017-04-05 14:30:00,17.54,17.54,17.52,17.52,94576.0,16.12,16.12,16.1017,16.1017,94576.0
2017-04-05 14:35:00,17.52,17.53,17.5,17.5,64148.0,16.1017,16.1109,16.0833,16.0833,64148.0
2017-04-05 14:40:00,17.5,17.51,17.49,17.51,60180.0,16.0833,16.0925,16.0741,16.0925,60180.0
2017-04-05 14:45:00,17.51,17.51,17.48,17.48,58780.0,16.0925,16.0925,16.0649,16.0649,58780.0
2017-04-05 14:50:00,17.48,17.49,17.45,17.46,85176.0,16.0649,16.0741,16.0373,16.0465,85176.0
2017-04-05 14:55:00,17.46,17.47,17.46,17.46,24180.0,16.0465,16.0557,16.0465,16.0465,24180.0
2017-04-05 15:00:00,17.46,17.49,17.46,17.49,58260.0,16.0465,16.0741,16.0465,16.0741,58260.0
2017-04-05 15:05:00,17.49,17.5,17.48,17.48,59244.0,16.0741,16.0833,16.0649,16.0649,59244.0
2017-04-05 15:10:00,17.48,17.49,17.45,17.45,75272.0,16.0649,16.0741,16.0373,16.0373,75272.0
2017-04-05 15:15:00,17.45,17.46,17.44,17.45,52056.0,16.0373,16.0465,16.0281,16.0373,52056.0
2017-04-05 15:20:00,17.45,17.45,17.4,17.43,96432.0,16.0373,16.0373,15.9914,16.0189,96432.0
2017-04-05 15:25:00,17.43,17.43,17.41,17.43,73452.0,16.0189,16.0189,16.0006,16.0189,73452.0
2017-04-05 15:30:00,17.43,17.44,17.38,17.4,138920.0,16.0189,16.0281,15.973,15.9914,138920.0
2017-04-05 15:35:00,17.4,17.43,17.39,17.42,113896.0,15.9914,16.0189,15.9822,16.0098,113896.0
2017-04-05 15:40:00,17.43,17.43,17.42,17.43,120352.0,16.0189,16.0189,16.0098,16.0189,120352.0
2017-04-05 15:45:00,17.43,17.43,17.39,17.4,108292.0,16.0189,16.0189,15.9822,15.9914,108292.0
2017-04-05 15:50:00,17.4,17.43,17.39,17.42,125308.0,15.9914,16.0189,15.9822,16.0098,125308.0
2017-04-05 15:55:00,17.42,17.42,17.39,17.39,232108.0,16.0098,16.0098,15.9822,15.9822,232108.0
2017-04-06 09:30:00,17.38,17.42,17.34,17.35,69520.0,15.973,16.0098,15.9362,15.9454,69520.0
2017-04-06 09:35:00,17.36,17.43,17.36,17.43,8504.0,15.9546,16.0189,15.9546,16.0189,8504.0
2017-04-06 09:40:00,17.42,17.42,17.4,17.4,15172.0,16.0098,16.0098,15.9914,15.9914,15172.0
2017-04-06 09:45:00,17.39,17.39,17.35,17.37,24700.0,15.9822,15.9822,15.9454,15.9638,24700.0
2017-04-06 09:50:00,17.38,17.42,17.38,17.42,14216.0,15.973,16.0098,15.973,16.0098,14216.0
2017-04-06 09:55:00,17.43,17.44,17.42,17.42,16200.0,16.0189,16.0281,16.0098,16.0098,16200.0
2017-04-06 10:00:00,17.43,17.46,17.42,17.46,53120.0,16.0189,16.0465,16.0098,16.0465,53120.0
2017-04-06 10:05:00,17.45,17.46,17.44,17.45,48412.0,16.0373,16.0465,16.0281,16.0373,48412.0
2017-04-06 10:10:00,17.44,17.44,17.4,17.41,30852.0,16.0281,16.0281,15.9914,16.0006,30852.0
2017-04-06 10:15:00,17.41,17.43,17.41,17.42,32884.0,16.0006,16.0189,16.0006,16.0098,32884.0
2017-04-06 10:20:00,17.43,17.44,17.43,17.43,33600.0,16.0189,16.0281,16.0189,16.0189,33600.0
2017-04-06 10:25:00,17.43,17.46,17.42,17.46,22212.0,16.0189,16.0465,16.0098,16.0465,22212.0
2017-04-06 10:30:00,17.46,17.46,17.44,17.44,19224.0,16.0465,16.0465,16.0281,16.0281,19224.0
2017-04-06 10:35:00,17.45,17.46,17.44,17.44,22816.0,16.0373,16.0465,16.0281,16.0281,22816.0
2017-04-06 10:40:00,17.44,17.44,17.4,17.42,29400.0,16.0281,16.0281,15.9914,16.0098,29400.0
2017-04-06 10:45:00,17.42,17.44,17.42,17.43,23492.0,16.0098,16.0281,16.0098,16.0189,23492.0
2017-04-06 10:50:00,17.43,17.45,17.43,17.44,11200.0,16.0189,16.0373,16.0189,16.0281,11200.0
2017-04-06 10:55:00,17.44,17.45,17.43,17.43,33844.0,16.0281,16.0373,16.0189,16.0189,33844.0
2017-04-06 11:00:00,17.43,17.45,17.43,17.44,26400.0,16.0189,16.0373,16.0189,16.0281,26400.0
2017-04-06 11:05:00,17.43,17.46,17.43,17.46,17208.0,16.0189,16.0465,16.0189,16.0465,17208.0
2017-04-06 11:10:00,17.46,17.47,17.46,17.46,19240.0,16.0465,16.0557,16.0465,16.0465,19240.0
2017-04-06 11:15:00,17.46,17.47,17.45,17.47,20696.0,16.0465,16.0557,16.0373,16.0557,20696.0
2017-04-06 11:20:00,17.47,17.49,17.47,17.48,112000.0,16.0557,16.0741,16.0557,16.0649,112000.0
2017-04-06 11:25:00,17.48,17.49,17.48,17.49,25012.0,16.0649,16.0741,16.0649,16.0741,25012.0
2017-04-06 11:30:00,17.49,17.49,17.47,17.47,18500.0,16.0741,16.0741,16.0557,16.0557,18500.0
2017-04-06 11:35:00,17.47,17.48,17.46,17.46,20416.0,16.0557,16.0649,16.0465,16.0465,20416.0
2017-04-06 11:40:00,17.46,17.48,17.46,17.47,16360.0,16.0465,16.0649,16.0465,16.0557,16360.0
2017-04-06 11:45:00,17.47,17.48,17.47,17.48,14400.0,16.0557,16.0649,16.0557,16.0649,14400.0
2017-04-06 11:50:00,17.47,17.47,17.46,17.47,20888.0,16.0557,16.0557,16.0465,16.0557,20888.0
2017-04-06 11:55:00,17.47,17.48,17.46,17.48,19752.0,16.0557,16.0649,16.0465,16.0649,19752.0
2017-04-06 12:00:00,17.48,17.5,17.48,17.5,31512.0,16.0649,16.0833,16.0649,16.0833,31512.0
2017-04-06 12:05:00,17.5,17.5,17.49,17.5,102476.0,16.0833,16.0833,16.0741,16.0833,102476.0
2017-04-06 12:10:00,17.5,17.51,17.48,17.48,56532.0,16.0833,16.0925,16.0649,16.0649,56532.0
2017-04-06 12:15:00,17.48,17.49,17.47,17.49,15200.0,16.0649,16.0741,16.0557,16.0741,15200.0
2017-04-06 12:20:00,17.49,17.5,17.49,17.49,11200.0,16.0741,16.0833,16.0741,16.0741,11200.0
2017-04-06 12:25:00,17.49,17.49,17.48,17.49,16644.0,16.0741,16.0741,16.0649,16.0741,16644.0
2017-04-06 12:30:00,17.5,17.51,17.49,17.49,13200.0,16.0833,16.0925,16.0741,16.0741,13200.0
2017-04-06 12:35:00,17.49,17.49,17.46,17.48,21240.0,16.0741,16.0741,16.0465,16.0649,21240.0
2017-04-06 12:40:00,17.48,17.49,17.48,17.49,38232.0,16.0649,16.0741,16.0649,16.0741,38232.0
2017-04-06 12:45:00,17.49,17.5,17.47,17.5,88352.0,16.0741,16.0833,16.0557,16.0833,88352.0
2017-04-06 12:50:00,17.5,17.5,17.48,17.48,23008.0,16.0833,16.0833,16.0649,16.0649,23008.0
2017-04-06 12:55:00,17.49,17.5,17.49,17.5,7560.0,16.0741,16.0833,16.0741,16.0833,7560.0
2017-04-06 13:00:00,17.49,17.51,17.49,17.5,13600.0,16.0741,16.0925,16.0741,16.0833,13600.0
2017-04-06 13:05:00,17.51,17.53,17.51,17.52,11600.0,16.0925,16.1109,16.0925,16.1017,11600.0
2017-04-06 13:10:00,17.53,17.54,17.52,17.53,14592.0,16.1109,16.12,16.1017,16.1109,14592.0
2017-04-06 13:15:00,17.54,17.55,17.54,17.55,7600.0,16.12,16.1292,16.12,16.1292,7600.0
2017-04-06 13:20:00,17.55,17.55,17.54,17.55,9652.0,16.1292,16.1292,16.12,16.1292,9652.0
2017-04-06 13:25:00,17.56,17.56,17.55,17.55,9600.0,16.1384,16.1384,16.1292,16.1292,9600.0
2017-04-06 13:30:00,17.55,17.56,17.55,17.56,18312.0,16.1292,16.1384,16.1292,16.1384,18312.0
2017-04-06 13:35:00,17.55,17.55,17.54,17.54,8000.0,16.1292,16.1292,16.12,16.12,8000.0
2017-04-06 13:40:00,17.54,17.54,17.53,17.54,22964.0,16.12,16.12,16.1109,16.12,22964.0
2017-04-06 13:45:00,17.54,17.54,17.53,17.54,25016.0,16.12,16.12,16.1109,16.12,25016.0
2017-04-06 13:50:00,17.54,17.55,17.54,17.55,11720.0,16.12,16.1292,16.12,16.1292,11720.0
2017-04-06 13:55:00,17.54,17.54,17.53,17.54,19692.0,16.12,16.12,16.1109,16.12,19692.0
2017-04-06 14:00:00,17.54,17.55,17.54,17.54,9216.0,16.12,16.1292,16.12,16.12,9216.0
2017-04-06 14:05:00,17.54,17.54,17.52,17.52,10736.0,16.12,16.12,16.1017,16.1017,10736.0
2017-04-06 14:10:00,17.52,17.52,17.52,17.52,15064.0,16.1017,16.1017,16.1017,16.1017,15064.0
2017-04-06 14:15:00,17.52,17.54,17.52,17.53,14508.0,16.1017,16.12,16.1017,16.1109,14508.0
2017-04-06 14:20:00,17.52,17.53,17.52,17.53,8524.0,16.1017,16.1109,16.1017,16.1109,8524.0
2017-04-06 14:25:00,17.53,17.53,17.51,17.51,27936.0,16.1109,16.1109,16.0925,16.0925,27936.0
2017-04-06 14:30:00,17.51,17.52,17.51,17.52,20004.0,16.0925,16.1017,16.0925,16.1017,20004.0
2017-04-06 14:35:00,17.51,17.52,17.51,17.52,12260.0,16.0925,16.1017,16.0925,16.1017,12260.0
2017-04-06 14:40:00,17.51,17.52,17.51,17.52,14800.0,16.0925,16.1017,16.0925,16.1017,14800.0
2017-04-06 14:45:00,17.52,17.52,17.48,17.49,34604.0,16.1017,16.1017,16.0649,16.0741,34604.0
2017-04-06 14:50:00,17.48,17.48,17.47,17.48,38016.0,16.0649,16.0649,16.0557,16.0649,38016.0
2017-04-06 14:55:00,17.47,17.48,17.46,17.46,21204.0,16.0557,16.0649,16.0465,16.0465,21204.0
2017-04-06 15:00:00,17.47,17.48,17.47,17.48,27828.0,16.0557,16.0649,16.0557,16.0649,27828.0
2017-04-06 15:05:00,17.47,17.48,17.47,17.48,24012.0,16.0557,16.0649,16.0557,16.0649,24012.0
2017-04-06 15:10:00,17.48,17.49,17.47,17.49,33688.0,16.0649,16.0741,16.0557,16.0741,33688.0
2017-04-06 15:15:00,17.49,17.5,17.48,17.49,26692.0,16.0741,16.0833,16.0649,16.0741,26692.0
2017-04-06 15:20:00,17.49,17.49,17.48,17.48,29656.0,16.0741,16.0741,16.0649,16.0649,29656.0
2017-04-06 15:25:00,17.48,17.49,17.48,17.48,47224.0,16.0649,16.0741,16.0649,16.0649,47224.0
2017-04-06 15:30:00,17.48,17.48,17.46,17.47,51612.0,16.0649,16.0649,16.0465,16.0557,51612.0
2017-04-06 15:35:00,17.47,17.48,17.47,17.48,44240.0,16.0557,16.0649,16.0557,16.0649,44240.0
2017-04-06 15:40:00,17.48,17.49,17.47,17.48,50344.0,16.0649,16.0741,16.0557,16.0649,50344.0
2017-04-06 15:45:00,17.47,17.48,17.47,17.48,90480.0,16.0557,16.0649,16.0557,16.0649,90480.0
2017-04-06 15:50:00,17.48,17.48,17.47,17.48,71152.0,16.0649,16.0649,16.0557,16.0649,71152.0
2017-04-06 15:55:00,17.48,17.49,17.47,17.49,198980.0,16.0649,16.0741,16.0557,16.0741,198980.0
2017-04-07 09:30:00,17.47,17.51,17.43,17.43,32688.0,16.0557,16.0925,16.0189,16.0189,32688.0
2017-04-07 09:35:00,17.43,17.53,17.43,17.52,45264.0,16.0189,16.1109,16.0189,16.1017,45264.0
2017-04-07 09:40:00,17.51,17.51,17.49,17.5,25548.0,16.0925,16.0925,16.0741,16.0833,25548.0
2017-04-07 09:45:00,17.49,17.5,17.48,17.49,42800.0,16.0741,16.0833,16.0649,16.0741,42800.0
2017-04-07 09:50:00,17.49,17.51,17.45,17.46,36600.0,16.0741,16.0925,16.0373,16.0465,36600.0
2017-04-07 09:55:00,17.46,17.47,17.43,17.45,20800.0,16.0465,16.0557,16.0189,16.0373,20800.0
2017-04-07 10:00:00,17.44,17.47,17.44,17.46,38648.0,16.0281,16.0557,16.0281,16.0465,38648.0
2017-04-07 10:05:00,17.47,17.47,17.46,17.46,29376.0,16.0557,16.0557,16.0465,16.0465,29376.0
2017-04-07 10:10:00,17.47,17.49,17.47,17.47,40432.0,16.0557,16.0741,16.0557,16.0557,40432.0
2017-04-07 10:15:00,17.47,17.49,17.47,17.49,18000.0,16.0557,16.0741,16.0557,16.0741,18000.0
2017-04-07 10:20:00,17.49,17.5,17.48,17.5,23952.0,16.0741,16.0833,16.0649,16.0833,23952.0
2017-04-07 10:25:00,17.5,17.51,17.49,17.5,23436.0,16.0833,16.0925,16.0741,16.0833,23436.0
2017-04-07 10:30:00,17.5,17.5,17.49,17.5,35388.0,16.0833,16.0833,16.0741,16.0833,35388.0
2017-04-07 10:35:00,17.5,17.53,17.49,17.53,50020.0,16.0833,16.1109,16.0741,16.1109,50020.0
2017-04-07 10:40:00,17.53,17.54,17.52,17.52,18028.0,16.1109,16.12,16.1017,16.1017,18028.0
2017-04-07 10:45:00,17.51,17.52,17.49,17.49,11544.0,16.0925,16.1017,16.0741,16.0741,11544.0
2017-04-07 10:50:00,17.49,17.49,17.48,17.48,12000.0,16.0741,16.0741,16.0649,16.0649,12000.0
2017-04-07 10:55:00,17.48,17.49,17.47,17.48,30744.0,16.0649,16.0741,16.0557,16.0649,30744.0
2017-04-07 11:00:00,17.48,17.49,17.47,17.49,23820.0,16.0649,16.0741,16.0557,16.0741,23820.0
2017-04-07 11:05:00,17.48,17.48,17.47,17.48,19200.0,16.0649,16.0649,16.0557,16.0649,19200.0
2017-04-07 11:10:00,17.47,17.48,17.46,17.48,14988.0,16.0557,16.0649,16.0465,16.0649,14988.0
2017-04-07 11:15:00,17.48,17.5,17.48,17.49,22568.0,16.0649,16.0833,16.0649,16.0741,22568.0
2017-04-07 11:20:00,17.5,17.5,17.49,17.49,22000.0,16.0833,16.0833,16.0741,16.0741,22000.0
2017-04-07 11:25:00,17.49,17.5,17.48,17.49,19660.0,16.0741,16.0833,16.0649,16.0741,19660.0
2017-04-07 11:30:00,17.49,17.49,17.48,17.49,10980.0,16.0741,16.0741,16.0649,16.0741,10980.0
2017-04-07 11:35:00,17.49,17.49,17.47,17.47,17808.0,16.0741,16.0741,16.0557,16.0557,17808.0
2017-04-07 11:40:00,17.47,17.47,17.46,17.47,13760.0,16.0557,16.0557,16.0465,16.0557,13760.0
2017-04-07 11:45:00,17.47,17.47,17.46,17.47,23760.0,16.0557,16.0557,16.0465,16.0557,23760.0
2017-04-07 11:50:00,17.47,17.48,17.47,17.47,40488.0,16.0557,16.0649,16.0557,16.0557,40488.0
2017-04-07 11:55:00,17.47,17.48,17.47,17.48,11620.0,16.0557,16.0649,16.0557,16.0649,11620.0
2017-04-07 12:00:00,17.48,17.49,17.48,17.48,12824.0,16.0649,16.0741,16.0649,16.0649,12824.0
2017-04-07 12:05:00,17.48,17.49,17.48,17.49,8116.0,16.0649,16.0741,16.0649,16.0741,8116.0
2017-04-07 12:10:00,17.49,17.5,17.49,17.49,20700.0,16.0741,16.0833,16.0741,16.0741,20700.0
2017-04-07 12:15:00,17.49,17.5,17.49,17.5,25520.0,16.0741,16.0833,16.0741,16.0833,25520.0
2017-04-07 12:20:00,17.5,17.5,17.49,17.49,3520.0,16.0833,16.0833,16.0741,16.0741,3520.0
2017-04-07 12:25:00,17.49,17.49,17.49,17.49,11396.0,16.0741,16.0741,16.0741,16.0741,11396.0
2017-04-07 12:30:00,17.49,17.5,17.49,17.5,5080.0,16.0741,16.0833,16.0741,16.0833,5080.0
2017-04-07 12:35:00,17.49,17.49,17.47,17.48,20940.0,16.0741,16.0741,16.0557,16.0649,20940.0
2017-04-07 12:40:00,17.48,17.49,17.48,17.48,13184.0,16.0649,16.0741,16.0649,16.0649,13184.0
2017-04-07 12:45:00,17.48,17.48,17.47,17.48,10384.0,16.0649,16.0649,16.0557,16.0649,10384.0
2017-04-07 12:50:00,17.48,17.49,17.48,17.49,14944.0,16.0649,16.0741,16.0649,16.0741,14944.0
2017-04-07 12:55:00,17.49,17.5,17.49,17.5,18040.0,16.0741,16.0833,16.0741,16.0833,18040.0
2017-04-07 13:00:00,17.5,17.5,17.47,17.48,19044.0,16.0833,16.0833,16.0557,16.0649,19044.0
2017-04-07 13:05:00,17.48,17.49,17.48,17.49,21012.0,16.0649,16.0741,16.0649,16.0741,21012.0
2017-04-07 13:10:00,17.49,17.5,17.49,17.5,6000.0,16.0741,16.0833,16.0741,16.0833,6000.0
2017-04-07 13:15:00,17.49,17.49,17.48,17.48,5960.0,16.0741,16.0741,16.0649,16.0649,5960.0
2017-04-07 13:20:00,17.48,17.48,17.47,17.48,8840.0,16.0649,16.0649,16.0557,16.0649,8840.0
2017-04-07 13:25:00,17.48,17.5,17.48,17.5,27400.0,16.0649,16.0833,16.0649,16.0833,27400.0
2017-04-07 13:30:00,17.5,17.52,17.49,17.49,33504.0,16.0833,16.1017,16.0741,16.0741,33504.0
2017-04-07 13:35:00,17.49,17.49,17.49,17.49,11948.0,16.0741,16.0741,16.0741,16.0741,11948.0
2017-04-07 13:40:00,17.49,17.49,17.48,17.49,10000.0,16.0741,16.0741,16.0649,16.0741,10000.0
2017-04-07 13:45:00,17.49,17.49,17.48,17.48,36840.0,16.0741,16.0741,16.0649,16.0649,36840.0
2017-04-07 13:50:00,17.48,17.49,17.48,17.49,6832.0,16.0649,16.0741,16.0649,16.0741,6832.0
2017-04-07 13:55:00,17.49,17.49,17.48,17.49,81140.0,16.0741,16.0741,16.0649,16.0741,81140.0
2017-04-07 14:00:00,17.49,17.52,17.49,17.51,31476.0,16.0741,16.1017,16.0741,16.0925,31476.0
2017-04-07 14:05:00,17.51,17.52,17.51,17.52,19760.0,16.0925,16.1017,16.0925,16.1017,19760.0
2017-04-07 14:10:00,17.51,17.52,17.5,17.5,14108.0,16.0925,16.1017,16.0833,16.0833,14108.0
2017-04-07 14:15:00,17.5,17.51,17.5,17.51,212380.0,16.0833,16.0925,16.0833,16.0925,212380.0
2017-04-07 14:20:00,17.5,17.5,17.5,17.5,16400.0,16.0833,16.0833,16.0833,16.0833,16400.0
2017-04-07 14:25:00,17.5,17.5,17.48,17.48,12288.0,16.0833,16.0833,16.0649,16.0649,12288.0
2017-04-07 14:30:00,17.48,17.49,17.48,17.49,28068.0,16.0649,16.0741,16.0649,16.0741,28068.0
2017-04-07 14:35:00,17.48,17.48,17.47,17.47,16484.0,16.0649,16.0649,16.0557,16.0557,16484.0
2017-04-07 14:40:00,17.48,17.48,17.47,17.48,30352.0,16.0649,16.0649,16.0557,16.0649,30352.0
2017-04-07 14:45:00,17.47,17.49,17.47,17.48,17200.0,16.0557,16.0741,16.0557,16.0649,17200.0
2017-04-07 14:50:00,17.48,17.48,17.47,17.48,21232.0,16.0649,16.0649,16.0557,16.0649,21232.0
2017-04-07 14:55:00,17.48,17.48,17.46,17.46,22836.0,16.0649,16.0649,16.0465,16.0465,22836.0
2017-04-07 15:00:00,17.46,17.47,17.46,17.47,19792.0,16.0465,16.0557,16.0465,16.0557,19792.0
2017-04-07 15:05:00,17.47,17.47,17.46,17.46,25748.0,16.0557,16.0557,16.0465,16.0465,25748.0
2017-04-07 15:10:00,17.47,17.48,17.47,17.47,36812.0,16.0557,16.0649,16.0557,16.0557,36812.0
2017-04-07 15:15:00,17.47,17.48,17.47,17.47,25476.0,16.0557,16.0649,16.0557,16.0557,25476.0
2017-04-07 15:20:00,17.47,17.47,17.46,17.46,30368.0,16.0557,16.0557,16.0465,16.0465,30368.0
2017-04-07 15:25:00,17.47,17.47,17.45,17.45,27556.0,16.0557,16.0557,16.0373,16.0373,27556.0
2017-04-07 15:30:00,17.45,17.46,17.44,17.45,57388.0,16.0373,16.0465,16.0281,16.0373,57388.0
2017-04-07 15:35:00,17.45,17.45,17.45,17.45,33048.0,16.0373,16.0373,16.0373,16.0373,33048.0
2017-04-07 15:40:00,17.45,17.46,17.45,17.45,66344.0,16.0373,16.0465,16.0373,16.0373,66344.0
2017-04-07 15:45:00,17.45,17.46,17.45,17.46,92240.0,16.0373,16.0465,16.0373,16.0465,92240.0
2017-04-07 15:50:00,17.46,17.47,17.45,17.46,77608.0,16.0465,16.0557,16.0373,16.0465,77608.0
2017-04-07 15:55:00,17.46,17.47,17.44,17.45,312028.0,16.0465,16.0557,16.0281,16.0373,312028.0
2017-04-10 09:30:00,17.48,17.48,17.46,17.46,37204.0,16.0649,16.0649,16.0465,16.0465,37204.0
2017-04-10 09:35:00,17.47,17.49,17.46,17.46,30396.0,16.0557,16.0741,16.0465,16.0465,30396.0
2017-04-10 09:40:00,17.47,17.49,17.46,17.49,28284.0,16.0557,16.0741,16.0465,16.0741,28284.0
2017-04-10 09:45:00,17.49,17.51,17.49,17.5,20000.0,16.0741,16.0925,16.0741,16.0833,20000.0
2017-04-10 09:50:00,17.5,17.51,17.49,17.49,21196.0,16.0833,16.0925,16.0741,16.0741,21196.0
2017-04-10 09:55:00,17.49,17.52,17.49,17.52,21228.0,16.0741,16.1017,16.0741,16.1017,21228.0
2017-04-10 10:00:00,17.53,17.54,17.52,17.53,27168.0,16.1109,16.12,16.1017,16.1109,27168.0
2017-04-10 10:05:00,17.53,17.54,17.51,17.52,72240.0,16.1109,16.12,16.0925,16.1017,72240.0
2017-04-10 10:10:00,17.52,17.54,17.52,17.53,11600.0,16.1017,16.12,16.1017,16.1109,11600.0
2017-04-10 10:15:00,17.52,17.55,17.52,17.54,21200.0,16.1017,16.1292,16.1017,16.12,21200.0
2017-04-10 10:20:00,17.54,17.54,17.53,17.54,17104.0,16.12,16.12,16.1109,16.12,17104.0
2017-04-10 10:25:00,17.54,17.54,17.53,17.54,12512.0,16.12,16.12,16.1109,16.12,12512.0
2017-04-10 10:30:00,17.54,17.56,17.54,17.56,22740.0,16.12,16.1384,16.12,16.1384,22740.0
2017-04-10 10:35:00,17.56,17.57,17.55,17.55,24588.0,16.1384,16.1476,16.1292,16.1292,24588.0
2017-04-10 10:40:00,17.55,17.56,17.54,17.56,37648.0,16.1292,16.1384,16.12,16.1384,37648.0
2017-04-10 10:45:00,17.56,17.56,17.55,17.55,18284.0,16.1384,16.1384,16.1292,16.1292,18284.0
2017-04-10 10:50:00,17.56,17.56,17.55,17.55,5356.0,16.1384,16.1384,16.1292,16.1292,5356.0
2017-04-10 10:55:00,17.54,17.54,17.51,17.51,44408.0,16.12,16.12,16.0925,16.0925,44408.0
2017-04-10 11:00:00,17.5,17.52,17.5,17.51,18408.0,16.0833,16.1017,16.0833,16.0925,18408.0
2017-04-10 11:05:00,17.5,17.51,17.5,17.51,16068.0,16.0833,16.0925,16.0833,16.0925,16068.0
2017-04-10 11:10:00,17.51,17.52,17.51,17.52,16056.0,16.0925,16.1017,16.0925,16.1017,16056.0
2017-04-10 11:15:00,17.52,17.53,17.52,17.52,22656.0,16.1017,16.1109,16.1017,16.1017,22656.0
2017-04-10 11:20:00,17.52,17.52,17.51,17.51,11660.0,16.1017,16.1017,16.0925,16.0925,11660.0
2017-04-10 11:25:00,17.51,17.51,17.5,17.5,17248.0,16.0925,16.0925,16.0833,16.0833,17248.0
2017-04-10 11:30:00,17.49,17.49,17.45,17.46,41484.0,16.0741,16.0741,16.0373,16.0465,41484.0
2017-04-10 11:35:00,17.46,17.47,17.45,17.45,19540.0,16.0465,16.0557,16.0373,16.0373,19540.0
2017-04-10 11:40:00,17.45,17.45,17.43,17.44,27332.0,16.0373,16.0373,16.0189,16.0281,27332.0
2017-04-10 11:45:00,17.44,17.45,17.44,17.45,8400.0,16.0281,16.0373,16.0281,16.0373,8400.0
2017-04-10 11:50:00,17.45,17.45,17.45,17.45,4800.0,16.0373,16.0373,16.0373,16.0373,4800.0
2017-04-10 11:55:00,17.45,17.45,17.43,17.44,27940.0,16.0373,16.0373,16.0189,16.0281,27940.0
2017-04-10 12:00:00,17.44,17.45,17.44,17.44,8136.0,16.0281,16.0373,16.0281,16.0281,8136.0
2017-04-10 12:05:00,17.44,17.44,17.43,17.43,22452.0,16.0281,16.0281,16.0189,16.0189,22452.0
2017-04-10 12:10:00,17.43,17.43,17.39,17.4,64472.0,16.0189,16.0189,15.9822,15.9914,64472.0
2017-04-10 12:15:00,17.4,17.41,17.4,17.41,24960.0,15.9914,16.0006,15.9914,16.0006,24960.0
2017-04-10 12:20:00,17.41,17.42,17.41,17.41,33692.0,16.0006,16.0098,16.0006,16.0006,33692.0
2017-04-10 12:25:00,17.41,17.41,17.4,17.4,36416.0,16.0006,16.0006,15.9914,15.9914,36416.0
2017-04-10 12:30:00,17.4,17.43,17.4,17.43,31376.0,15.9914,16.0189,15.9914,16.0189,31376.0
2017-04-10 12:35:00,17.43,17.44,17.43,17.44,23944.0,16.0189,16.0281,16.0189,16.0281,23944.0
2017-04-10 12:40:00,17.44,17.45,17.44,17.44,14400.0,16.0281,16.0373,16.0281,16.0281,14400.0
2017-04-10 12:45:00,17.45,17.45,17.44,17.45,12092.0,16.0373,16.0373,16.0281,16.0373,12092.0
2017-04-10 12:50:00,17.46,17.48,17.46,17.47,14400.0,16.0465,16.0649,16.0465,16.0557,14400.0
2017-04-10 12:55:00,17.48,17.48,17.47,17.47,9596.0,16.0649,16.0649,16.0557,16.0557,9596.0
2017-04-10 13:00:00,17.47,17.47,17.46,17.46,18660.0,16.0557,16.0557,16.0465,16.0465,18660.0
2017-04-10 13:05:00,17.46,17.47,17.46,17.47,11656.0,16.0465,16.0557,16.0465,16.0557,11656.0
2017-04-10 13:10:00,17.47,17.48,17.47,17.48,15656.0,16.0557,16.0649,16.0557,16.0649,15656.0
2017-04-10 13:15:00,17.48,17.49,17.46,17.47,12336.0,16.0649,16.0741,16.0465,16.0557,12336.0
2017-04-10 13:20:00,17.48,17.48,17.47,17.48,6400.0,16.0649,16.0649,16.0557,16.0649,6400.0
2017-04-10 13:25:00,17.48,17.48,17.48,17.48,17936.0,16.0649,16.0649,16.0649,16.0649,17936.0
2017-04-10 13:30:00,17.48,17.48,17.48,17.48,21992.0,16.0649,16.0649,16.0649,16.0649,21992.0
2017-04-10 13:35:00,17.48,17.5,17.48,17.5,15028.0,16.0649,16.0833,16.0649,16.0833,15028.0
2017-04-10 13:40:00,17.5,17.5,17.49,17.49,11600.0,16.0833,16.0833,16.0741,16.0741,11600.0
2017-04-10 13:45:00,17.49,17.49,17.48,17.48,8832.0,16.0741,16.0741,16.0649,16.0649,8832.0
2017-04-10 13:50:00,17.48,17.49,17.48,17.48,10404.0,16.0649,16.0741,16.0649,16.0649,10404.0
2017-04-10 13:55:00,17.48,17.49,17.48,17.49,18376.0,16.0649,16.0741,16.0649,16.0741,18376.0
2017-04-10 14:00:00,17.49,17.49,17.46,17.46,32964.0,16.0741,16.0741,16.0465,16.0465,32964.0
2017-04-10 14:05:00,17.45,17.46,17.45,17.46,32820.0,16.0373,16.0465,16.0373,16.0465,32820.0
2017-04-10 14:10:00,17.46,17.48,17.46,17.48,25832.0,16.0465,16.0649,16.0465,16.0649,25832.0
2017-04-10 14:15:00,17.47,17.48,17.47,17.48,16468.0,16.0557,16.0649,16.0557,16.0649,16468.0
2017-04-10 14:20:00,17.48,17.48,17.47,17.47,17744.0,16.0649,16.0649,16.0557,16.0557,17744.0
2017-04-10 14:25:00,17.47,17.47,17.46,17.46,14416.0,16.0557,16.0557,16.0465,16.0465,14416.0
2017-04-10 14:30:00,17.46,17.47,17.46,17.46,11068.0,16.0465,16.0557,16.0465,16.0465,11068.0
2017-04-10 14:35:00,17.47,17.47,17.45,17.45,15584.0,16.0557,16.0557,16.0373,16.0373,15584.0
2017-04-10 14:40:00,17.45,17.46,17.45,17.46,19572.0,16.0373,16.0465,16.0373,16.0465,19572.0
2017-04-10 14:45:00,17.46,17.48,17.46,17.48,29608.0,16.0465,16.0649,16.0465,16.0649,29608.0
2017-04-10 14:50:00,17.48,17.48,17.48,17.48,11512.0,16.0649,16.0649,16.0649,16.0649,11512.0
2017-04-10 14:55:00,17.48,17.48,17.48,17.48,16140.0,16.0649,16.0649,16.0649,16.0649,16140.0
2017-04-10 15:00:00,17.47,17.48,17.47,17.48,34656.0,16.0557,16.0649,16.0557,16.0649,34656.0
2017-04-10 15:05:00,17.48,17.49,17.48,17.48,25320.0,16.0649,16.0741,16.0649,16.0649,25320.0
2017-04-10 15:10:00,17.48,17.48,17.47,17.47,15344.0,16.0649,16.0649,16.0557,16.0557,15344.0
2017-04-10 15:15:00,17.47,17.48,17.47,17.47,19980.0,16.0557,16.0649,16.0557,16.0557,19980.0
2017-04-10 15:20:00,17.47,17.47,17.44,17.45,38864.0,16.0557,16.0557,16.0281,16.0373,38864.0
2017-04-10 15:25:00,17.45,17.45,17.44,17.44,23744.0,16.0373,16.0373,16.0281,16.0281,23744.0
2017-04-10 15:30:00,17.44,17.45,17.44,17.45,32120.0,16.0281,16.0373,16.0281,16.0373,32120.0
2017-04-10 15:35:00,17.45,17.45,17.44,17.44,55272.0,16.0373,16.0373,16.0281,16.0281,55272.0
2017-04-10 15:40:00,17.44,17.45,17.43,17.43,42476.0,16.0281,16.0373,16.0189,16.0189,42476.0
2017-04-10 15:45:00,17.43,17.43,17.41,17.42,100712.0,16.0189,16.0189,16.0006,16.0098,100712.0
2017-04-10 15:50:00,17.42,17.43,17.41,17.42,86696.0,16.0098,16.0189,16.0006,16.0098,86696.0
2017-04-10 15:55:00,17.42,17.43,17.41,17.41,273752.0,16.0098,16.0189,16.0006,16.0006,273752.0
2017-04-11 09:30:00,17.38,17.45,17.3,17.45,55816.0,15.973,16.0373,15.8995,16.0373,55816.0
2017-04-11 09:35:00,17.43,17.43,17.38,17.38,22032.0,16.0189,16.0189,15.973,15.973,22032.0
2017-04-11 09:40:00,17.38,17.38,17.34,17.35,20272.0,15.973,15.973,15.9362,15.9454,20272.0
2017-04-11 09:45:00,17.35,17.35,17.33,17.33,25204.0,15.9454,15.9454,15.927,15.927,25204.0
2017-04-11 09:50:00,17.33,17.35,17.32,17.33,37388.0,15.927,15.9454,15.9179,15.927,37388.0
2017-04-11 09:55:00,17.33,17.34,17.31,17.34,20600.0,15.927,15.9362,15.9087,15.9362,20600.0
2017-04-11 10:00:00,17.35,17.36,17.33,17.36,18256.0,15.9454,15.9546,15.927,15.9546,18256.0
2017-04-11 10:05:00,17.36,17.36,17.33,17.33,36688.0,15.9546,15.9546,15.927,15.927,36688.0
2017-04-11 10:10:00,17.33,17.35,17.32,17.32,47924.0,15.927,15.9454,15.9179,15.9179,47924.0
2017-04-11 10:15:00,17.33,17.33,17.3,17.3,13488.0,15.927,15.927,15.8995,15.8995,13488.0
2017-04-11 10:20:00,17.3,17.3,17.28,17.29,29892.0,15.8995,15.8995,15.8811,15.8903,29892.0
2017-04-11 10:25:00,17.29,17.31,17.28,17.3,23196.0,15.8903,15.9087,15.8811,15.8995,23196.0
2017-04-11 10:30:00,17.3,17.3,17.24,17.25,39016.0,15.8995,15.8995,15.8443,15.8535,39016.0
2017-04-11 10:35:00,17.25,17.3,17.25,17.3,28440.0,15.8535,15.8995,15.8535,15.8995,28440.0
2017-04-11 10:40:00,17.29,17.29,17.27,17.29,24508.0,15.8903,15.8903,15.8719,15.8903,24508.0
2017-04-11 10:45:00,17.29,17.31,17.28,17.28,16604.0,15.8903,15.9087,15.8811,15.8811,16604.0
2017-04-11 10:50:00,17.28,17.3,17.27,17.29,25924.0,15.8811,15.8995,15.8719,15.8903,25924.0
2017-04-11 10:55:00,17.29,17.3,17.27,17.29,18180.0,15.8903,15.8995,15.8719,15.8903,18180.0
2017-04-11 11:00:00,17.29,17.32,17.29,17.31,17872.0,15.8903,15.9179,15.8903,15.9087,17872.0
2017-04-11 11:05:00,17.31,17.33,17.31,17.33,43700.0,15.9087,15.927,15.9087,15.927,43700.0
2017-04-11 11:10:00,17.32,17.32,17.3,17.3,36712.0,15.9179,15.9179,15.8995,15.8995,36712.0
2017-04-11 11:15:00,17.3,17.3,17.28,17.3,22504.0,15.8995,15.8995,15.8811,15.8995,22504.0
2017-04-11 11:20:00,17.3,17.3,17.29,17.3,11844.0,15.8995,15.8995,15.8903,15.8995,11844.0
2017-04-11 11:25:00,17.29,17.3,17.28,17.29,21320.0,15.8903,15.8995,15.8811,15.8903,21320.0
2017-04-11 11:30:00,17.29,17.32,17.29,17.32,16532.0,15.8903,15.9179,15.8903,15.9179,16532.0
2017-04-11 11:35:00,17.32,17.34,17.32,17.33,14080.0,15.9179,15.9362,15.9179,15.927,14080.0
2017-04-11 11:40:00,17.33,17.33,17.31,17.32,21348.0,15.927,15.927,15.9087,15.9179,21348.0
2017-04-11 11:45:00,17.32,17.33,17.31,17.33,14960.0,15.9179,15.927,15.9087,15.927,14960.0
2017-04-11 11:50:00,17.33,17.34,17.32,17.33,20704.0,15.927,15.9362,15.9179,15.927,20704.0
2017-04-11 11:55:00,17.34,17.34,17.32,17.32,10704.0,15.9362,15.9362,15.9179,15.9179,10704.0
2017-04-11 12:00:00,17.32,17.33,17.31,17.32,64752.0,15.9179,15.927,15.9087,15.9179,64752.0
2017-04-11 12:05:00,17.32,17.33,17.32,17.33,6472.0,15.9179,15.927,15.9179,15.927,6472.0
2017-04-11 12:10:00,17.33,17.35,17.33,17.35,21024.0,15.927,15.9454,15.927,15.9454,21024.0
2017-04-11 12:15:00,17.35,17.35,17.34,17.34,16720.0,15.9454,15.9454,15.9362,15.9362,16720.0
2017-04-11 12:20:00,17.36,17.36,17.35,17.35,14348.0,15.9546,15.9546,15.9454,15.9454,14348.0
2017-04-11 12:25:00,17.35,17.36,17.35,17.36,10400.0,15.9454,15.9546,15.9454,15.9546,10400.0
2017-04-11 12:30:00,17.36,17.36,17.35,17.36,13792.0,15.9546,15.9546,15.9454,15.9546,13792.0
2017-04-11 12:35:00,17.36,17.37,17.36,17.36,17740.0,15.9546,15.9638,15.9546,15.9546,17740.0
2017-04-11 12:40:00,17.36,17.36,17.35,17.35,21040.0,15.9546,15.9546,15.9454,15.9454,21040.0
2017-04-11 12:45:00,17.35,17.35,17.35,17.35,12568.0,15.9454,15.9454,15.9454,15.9454,12568.0
2017-04-11 12:50:00,17.35,17.37,17.35,17.37,22908.0,15.9454,15.9638,15.9454,15.9638,22908.0
2017-04-11 12:55:00,17.37,17.38,17.36,17.36,14180.0,15.9638,15.973,15.9546,15.9546,14180.0
2017-04-11 13:00:00,17.36,17.39,17.36,17.39,16596.0,15.9546,15.9822,15.9546,15.9822,16596.0
2017-04-11 13:05:00,17.39,17.4,17.38,17.38,15404.0,15.9822,15.9914,15.973,15.973,15404.0
2017-04-11 13:10:00,17.39,17.39,17.37,17.38,26964.0,15.9822,15.9822,15.9638,15.973,26964.0
2017-04-11 13:15:00,17.37,17.38,17.37,17.38,14700.0,15.9638,15.973,15.9638,15.973,14700.0
2017-04-11 13:20:00,17.38,17.39,17.38,17.38,24428.0,15.973,15.9822,15.973,15.973,24428.0
2017-04-11 13:25:00,17.37,17.38,17.37,17.38,7920.0,15.9638,15.973,15.9638,15.973,7920.0
2017-04-11 13:30:00,17.38,17.39,17.37,17.37,17696.0,15.973,15.9822,15.9638,15.9638,17696.0
2017-04-11 13:35:00,17.38,17.4,17.38,17.4,12000.0,15.973,15.9914,15.973,15.9914,12000.0
2017-04-11 13:40:00,17.39,17.39,17.36,17.36,21248.0,15.9822,15.9822,15.9546,15.9546,21248.0
2017-04-11 13:45:00,17.36,17.38,17.36,17.37,19788.0,15.9546,15.973,15.9546,15.9638,19788.0
2017-04-11 13:50:00,17.37,17.37,17.36,17.37,13168.0,15.9638,15.9638,15.9546,15.9638,13168.0
2017-04-11 13:55:00,17.37,17.38,17.36,17.38,9848.0,15.9638,15.973,15.9546,15.973,9848.0
2017-04-11 14:00:00,17.38,17.4,17.38,17.39,19604.0,15.973,15.9914,15.973,15.9822,19604.0
2017-04-11 14:05:00,17.39,17.4,17.39,17.4,15768.0,15.9822,15.9914,15.9822,15.9914,15768.0
2017-04-11 14:10:00,17.39,17.39,17.36,17.37,43472.0,15.9822,15.9822,15.9546,15.9638,43472.0
2017-04-11 14:15:00,17.38,17.38,17.37,17.38,17200.0,15.973,15.973,15.9638,15.973,17200.0
2017-04-11 14:20:00,17.38,17.38,17.38,17.38,9600.0,15.973,15.973,15.973,15.973,9600.0
2017-04-11 14:25:00,17.38,17.39,17.38,17.39,19532.0,15.973,15.9822,15.973,15.9822,19532.0
2017-04-11 14:30:00,17.39,17.39,17.38,17.39,26084.0,15.9822,15.9822,15.973,15.9822,26084.0
2017-04-11 14:35:00,17.39,17.4,17.39,17.4,15288.0,15.9822,15.9914,15.9822,15.9914,15288.0
2017-04-11 14:40:00,17.4,17.4,17.39,17.39,20584.0,15.9914,15.9914,15.9822,15.9822,20584.0
2017-04-11 14:45:00,17.39,17.41,17.39,17.4,9880.0,15.9822,16.0006,15.9822,15.9914,9880.0
2017-04-11 14:50:00,17.41,17.42,17.4,17.41,43628.0,16.0006,16.0098,15.9914,16.0006,43628.0
2017-04-11 14:55:00,17.42,17.42,17.4,17.4,11880.0,16.0098,16.0098,15.9914,15.9914,11880.0
2017-04-11 15:00:00,17.4,17.41,17.4,17.4,37352.0,15.9914,16.0006,15.9914,15.9914,37352.0
2017-04-11 15:05:00,17.4,17.41,17.39,17.4,29768.0,15.9914,16.0006,15.9822,15.9914,29768.0
2017-04-11 15:10:00,17.4,17.4,17.38,17.38,43012.0,15.9914,15.9914,15.973,15.973,43012.0
2017-04-11 15:15:00,17.39,17.39,17.37,17.39,39408.0,15.9822,15.9822,15.9638,15.9822,39408.0
2017-04-11 15:20:00,17.38,17.4,17.38,17.38,29452.0,15.973,15.9914,15.973,15.973,29452.0
2017-04-11 15:25:00,17.38,17.4,17.38,17.4,22916.0,15.973,15.9914,15.973,15.9914,22916.0
2017-04-11 15:30:00,17.39,17.41,17.39,17.41,41044.0,15.9822,16.0006,15.9822,16.0006,41044.0
2017-04-11 15:35:00,17.41,17.41,17.4,17.41,33256.0,16.0006,16.0006,15.9914,16.0006,33256.0
2017-04-11 15:40:00,17.41,17.41,17.4,17.4,58904.0,16.0006,16.0006,15.9914,15.9914,58904.0
2017-04-11 15:45:00,17.4,17.41,17.39,17.41,92788.0,15.9914,16.0006,15.9822,16.0006,92788.0
2017-04-11 15:50:00,17.41,17.42,17.41,17.41,92488.0,16.0006,16.0098,16.0006,16.0006,92488.0
2017-04-11 15:55:00,17.42,17.44,17.41,17.43,193024.0,16.0098,16.0281,16.0006,16.0189,193024.0
2017-04-12 09:30:00,17.45,17.49,17.35,17.37,96648.0,16.0373,16.0741,15.9454,15.9638,96648.0
2017-04-12 09:35:00,17.37,17.38,17.32,17.33,38716.0,15.9638,15.973,15.9179,15.927,38716.0
2017-04-12 09:40:00,17.33,17.36,17.3,17.3,73088.0,15.927,15.9546,15.8995,15.8995,73088.0
2017-04-12 09:45:00,17.3,17.33,17.3,17.31,68968.0,15.8995,15.927,15.8995,15.9087,68968.0
2017-04-12 09:50:00,17.31,17.32,17.29,17.29,37668.0,15.9087,15.9179,15.8903,15.8903,37668.0
2017-04-12 09:55:00,17.29,17.3,17.28,17.29,49540.0,15.8903,15.8995,15.8811,15.8903,49540.0
2017-04-12 10:00:00,17.29,17.3,17.29,17.29,50056.0,15.8903,15.8995,15.8903,15.8903,50056.0
2017-04-12 10:05:00,17.29,17.29,17.27,17.28,30452.0,15.8903,15.8903,15.8719,15.8811,30452.0
2017-04-12 10:10:00,17.28,17.28,17.25,17.26,28512.0,15.8811,15.8811,15.8535,15.8627,28512.0
2017-04-12 10:15:00,17.26,17.29,17.26,17.29,35984.0,15.8627,15.8903,15.8627,15.8903,35984.0
2017-04-12 10:20:00,17.29,17.29,17.26,17.26,21648.0,15.8903,15.8903,15.8627,15.8627,21648.0
2017-04-12 10:25:00,17.27,17.27,17.25,17.25,19596.0,15.8719,15.8719,15.8535,15.8535,19596.0
2017-04-12 10:30:00,17.25,17.25,17.24,17.24,29720.0,15.8535,15.8535,15.8443,15.8443,29720.0
2017-04-12 10:35:00,17.24,17.26,17.22,17.23,55852.0,15.8443,15.8627,15.8259,15.8351,55852.0
2017-04-12 10:40:00,17.23,17.23,17.2,17.21,48108.0,15.8351,15.8351,15.8076,15.8168,48108.0
2017-04-12 10:45:00,17.2,17.21,17.18,17.2,44912.0,15.8076,15.8168,15.7892,15.8076,44912.0
2017-04-12 10:50:00,17.19,17.2,17.18,17.19,24116.0,15.7984,15.8076,15.7892,15.7984,24116.0
2017-04-12 10:55:00,17.18,17.21,17.18,17.19,43972.0,15.7892,15.8168,15.7892,15.7984,43972.0
2017-04-12 11:00:00,17.19,17.21,17.19,17.2,29924.0,15.7984,15.8168,15.7984,15.8076,29924.0
2017-04-12 11:05:00,17.21,17.22,17.21,17.21,31840.0,15.8168,15.8259,15.8168,15.8168,31840.0
2017-04-12 11:10:00,17.2,17.22,17.2,17.22,15912.0,15.8076,15.8259,15.8076,15.8259,15912.0
2017-04-12 11:15:00,17.22,17.22,17.21,17.21,17716.0,15.8259,15.8259,15.8168,15.8168,17716.0
2017-04-12 11:20:00,17.22,17.23,17.21,17.21,29616.0,15.8259,15.8351,15.8168,15.8168,29616.0
2017-04-12 11:25:00,17.21,17.22,17.21,17.21,20792.0,15.8168,15.8259,15.8168,15.8168,20792.0
2017-04-12 11:30:00,17.2,17.21,17.2,17.2,29848.0,15.8076,15.8168,15.8076,15.8076,29848.0
2017-04-12 11:35:00,17.2,17.2,17.18,17.18,33528.0,15.8076,15.8076,15.7892,15.7892,33528.0
2017-04-12 11:40:00,17.18,17.19,17.17,17.17,40628.0,15.7892,15.7984,15.78,15.78,40628.0
2017-04-12 11:45:00,17.17,17.18,17.17,17.17,25864.0,15.78,15.7892,15.78,15.78,25864.0
2017-04-12 11:50:00,17.17,17.18,17.17,17.17,24356.0,15.78,15.7892,15.78,15.78,24356.0
2017-04-12 11:55:00,17.17,17.18,17.16,17.18,30120.0,15.78,15.7892,15.7708,15.7892,30120.0
2017-04-12 12:00:00,17.18,17.18,17.18,17.18,27704.0,15.7892,15.7892,15.7892,15.7892,27704.0
2017-04-12 12:05:00,17.18,17.2,17.18,17.19,19948.0,15.7892,15.8076,15.7892,15.7984,19948.0
2017-04-12 12:10:00,17.2,17.2,17.19,17.2,40988.0,15.8076,15.8076,15.7984,15.8076,40988.0
2017-04-12 12:15:00,17.2,17.21,17.19,17.21,61868.0,15.8076,15.8168,15.7984,15.8168,61868.0
2017-04-12 12:20:00,17.21,17.21,17.19,17.2,16012.0,15.8168,15.8168,15.7984,15.8076,16012.0
2017-04-12 12:25:00,17.2,17.21,17.17,17.18,76560.0,15.8076,15.8168,15.78,15.7892,76560.0
2017-04-12 12:30:00,17.18,17.2,17.18,17.19,19200.0,15.7892,15.8076,15.7892,15.7984,19200.0
2017-04-12 12:35:00,17.19,17.2,17.18,17.18,38520.0,15.7984,15.8076,15.7892,15.7892,38520.0
2017-04-12 12:40:00,17.18,17.18,17.17,17.18,21752.0,15.7892,15.7892,15.78,15.7892,21752.0
2017-04-12 12:45:00,17.18,17.18,17.17,17.17,75300.0,15.7892,15.7892,15.78,15.78,75300.0
2017-04-12 12:50:00,17.17,17.17,17.15,17.15,28016.0,15.78,15.78,15.7616,15.7616,28016.0
2017-04-12 12:55:00,17.15,17.15,17.14,17.15,59268.0,15.7616,15.7616,15.7524,15.7616,59268.0
2017-04-12 13:00:00,17.15,17.18,17.15,17.17,73632.0,15.7616,15.7892,15.7616,15.78,73632.0
2017-04-12 13:05:00,17.17,17.2,17.17,17.2,30488.0,15.78,15.8076,15.78,15.8076,30488.0
2017-04-12 13:10:00,17.2,17.2,17.18,17.19,18264.0,15.8076,15.8076,15.7892,15.7984,18264.0
2017-04-12 13:15:00,17.19,17.2,17.19,17.2,17668.0,15.7984,15.8076,15.7984,15.8076,17668.0
2017-04-12 13:20:00,17.2,17.2,17.18,17.19,24756.0,15.8076,15.8076,15.7892,15.7984,24756.0
2017-04-12 13:25:00,17.19,17.2,17.19,17.2,6400.0,15.7984,15.8076,15.7984,15.8076,6400.0
2017-04-12 13:30:00,17.2,17.2,17.18,17.19,15204.0,15.8076,15.8076,15.7892,15.7984,15204.0
2017-04-12 13:35:00,17.19,17.21,17.19,17.21,25664.0,15.7984,15.8168,15.7984,15.8168,25664.0
2017-04-12 13:40:00,17.21,17.22,17.21,17.21,11836.0,15.8168,15.8259,15.8168,15.8168,11836.0
2017-04-12 13:45:00,17.21,17.22,17.21,17.21,17684.0,15.8168,15.8259,15.8168,15.8168,17684.0
2017-04-12 13:50:00,17.21,17.21,17.2,17.2,17840.0,15.8168,15.8168,15.8076,15.8076,17840.0
2017-04-12 13:55:00,17.21,17.23,17.2,17.23,23084.0,15.8168,15.8351,15.8076,15.8351,23084.0
2017-04-12 14:00:00,17.23,17.23,17.21,17.21,19000.0,15.8351,15.8351,15.8168,15.8168,19000.0
2017-04-12 14:05:00,17.21,17.22,17.21,17.21,43212.0,15.8168,15.8259,15.8168,15.8168,43212.0
2017-04-12 14:10:00,17.21,17.22,17.2,17.21,16304.0,15.8168,15.8259,15.8076,15.8168,16304.0
2017-04-12 14:15:00,17.2,17.21,17.2,17.2,23160.0,15.8076,15.8168,15.8076,15.8076,23160.0
2017-04-12 14:20:00,17.2,17.21,17.2,17.2,27392.0,15.8076,15.8168,15.8076,15.8076,27392.0
2017-04-12 14:25:00,17.2,17.2,17.2,17.2,10272.0,15.8076,15.8076,15.8076,15.8076,10272.0
2017-04-12 14:30:00,17.2,17.21,17.2,17.21,40436.0,15.8076,15.8168,15.8076,15.8168,40436.0
2017-04-12 14:35:00,17.21,17.21,17.18,17.18,20576.0,15.8168,15.8168,15.7892,15.7892,20576.0
2017-04-12 14:40:00,17.18,17.18,17.17,17.17,16208.0,15.7892,15.7892,15.78,15.78,16208.0
2017-04-12 14:45:00,17.17,17.18,17.17,17.17,17316.0,15.78,15.7892,15.78,15.78,17316.0
2017-04-12 14:50:00,17.17,17.18,17.16,17.17,58552.0,15.78,15.7892,15.7708,15.78,58552.0
2017-04-12 14:55:00,17.18,17.18,17.17,17.18,21712.0,15.7892,15.7892,15.78,15.7892,21712.0
2017-04-12 15:00:00,17.18,17.19,17.18,17.18,35840.0,15.7892,15.7984,15.7892,15.7892,35840.0
2017-04-12 15:05:00,17.18,17.19,17.18,17.19,38844.0,15.7892,15.7984,15.7892,15.7984,38844.0
2017-04-12 15:10:00,17.19,17.2,17.18,17.18,42916.0,15.7984,15.8076,15.7892,15.7892,42916.0
2017-04-12 15:15:00,17.18,17.18,17.16,17.16,36308.0,15.7892,15.7892,15.7708,15.7708,36308.0
2017-04-12 15:20:00,17.16,17.2,17.16,17.19,48580.0,15.7708,15.8076,15.7708,15.7984,48580.0
2017-04-12 15:25:00,17.19,17.2,17.18,17.19,36992.0,15.7984,15.8076,15.7892,15.7984,36992.0
2017-04-12 15:30:00,17.19,17.21,17.19,17.21,34380.0,15.7984,15.8168,15.7984,15.8168,34380.0
2017-04-12 15:35:00,17.21,17.21,17.2,17.2,77060.0,15.8168,15.8168,15.8076,15.8076,77060.0
2017-04-12 15:40:00,17.2,17.21,17.18,17.19,79504.0,15.8076,15.8168,15.7892,15.7984,79504.0
2017-04-12 15:45:00,17.18,17.19,17.18,17.18,83416.0,15.7892,15.7984,15.7892,15.7892,83416.0
2017-04-12 15:50:00,17.18,17.2,17.18,17.19,106620.0,15.7892,15.8076,15.7892,15.7984,106620.0
2017-04-12 15:55:00,17.19,17.22,17.19,17.21,233360.0,15.7984,15.8259,15.7984,15.8168,233360.0
2017-04-13 09:30:00,17.19,17.22,17.18,17.22,26700.0,15.7984,15.8259,15.7892,15.8259,26700.0
2017-04-13 09:35:00,17.2,17.22,17.2,17.21,15256.0,15.8076,15.8259,15.8076,15.8168,15256.0
2017-04-13 09:40:00,17.21,17.25,17.21,17.25,28192.0,15.8168,15.8535,15.8168,15.8535,28192.0
2017-04-13 09:45:00,17.23,17.25,17.22,17.25,30764.0,15.8351,15.8535,15.8259,15.8535,30764.0
2017-04-13 09:50:00,17.25,17.3,17.25,17.27,22948.0,15.8535,15.8995,15.8535,15.8719,22948.0
2017-04-13 09:55:00,17.26,17.27,17.25,17.26,15724.0,15.8627,15.8719,15.8535,15.8627,15724.0
2017-04-13 10:00:00,17.26,17.29,17.25,17.29,19032.0,15.8627,15.8903,15.8535,15.8903,19032.0
2017-04-13 10:05:00,17.29,17.29,17.25,17.27,13288.0,15.8903,15.8903,15.8535,15.8719,13288.0
2017-04-13 10:10:00,17.26,17.28,17.26,17.27,24900.0,15.8627,15.8811,15.8627,15.8719,24900.0
2017-04-13 10:15:00,17.28,17.28,17.26,17.26,12000.0,15.8811,15.8811,15.8627,15.8627,12000.0
2017-04-13 10:20:00,17.26,17.27,17.25,17.27,9648.0,15.8627,15.8719,15.8535,15.8719,9648.0
2017-04-13 10:25:00,17.27,17.27,17.25,17.25,31680.0,15.8719,15.8719,15.8535,15.8535,31680.0
2017-04-13 10:30:00,17.25,17.27,17.25,17.27,11956.0,15.8535,15.8719,15.8535,15.8719,11956.0
2017-04-13 10:35:00,17.27,17.27,17.25,17.26,10652.0,15.8719,15.8719,15.8535,15.8627,10652.0
2017-04-13 10:40:00,17.27,17.28,17.26,17.28,20276.0,15.8719,15.8811,15.8627,15.8811,20276.0
2017-04-13 10:45:00,17.28,17.29,17.26,17.26,7856.0,15.8811,15.8903,15.8627,15.8627,7856.0
2017-04-13 10:50:00,17.27,17.28,17.26,17.28,17708.0,15.8719,15.8811,15.8627,15.8811,17708.0
2017-04-13 10:55:00,17.28,17.28,17.27,17.27,8000.0,15.8811,15.8811,15.8719,15.8719,8000.0
2017-04-13 11:00:00,17.26,17.28,17.26,17.28,20672.0,15.8627,15.8811,15.8627,15.8811,20672.0
2017-04-13 11:05:00,17.27,17.27,17.27,17.27,8396.0,15.8719,15.8719,15.8719,15.8719,8396.0
2017-04-13 11:10:00,17.27,17.27,17.25,17.25,15304.0,15.8719,15.8719,15.8535,15.8535,15304.0
2017-04-13 11:15:00,17.26,17.27,17.25,17.25,20168.0,15.8627,15.8719,15.8535,15.8535,20168.0
2017-04-13 11:20:00,17.26,17.27,17.26,17.27,9308.0,15.8627,15.8719,15.8627,15.8719,9308.0
2017-04-13 11:25:00,17.27,17.27,17.26,17.27,11052.0,15.8719,15.8719,15.8627,15.8719,11052.0
2017-04-13 11:30:00,17.26,17.27,17.26,17.27,15016.0,15.8627,15.8719,15.8627,15.8719,15016.0
2017-04-13 11:35:00,17.27,17.27,17.27,17.27,18000.0,15.8719,15.8719,15.8719,15.8719,18000.0
2017-04-13 11:40:00,17.27,17.27,17.25,17.26,26620.0,15.8719,15.8719,15.8535,15.8627,26620.0
2017-04-13 11:45:00,17.26,17.27,17.26,17.27,19060.0,15.8627,15.8719,15.8627,15.8719,19060.0
2017-04-13 11:50:00,17.27,17.28,17.27,17.28,6800.0,15.8719,15.8811,15.8719,15.8811,6800.0
2017-04-13 11:55:00,17.28,17.28,17.26,17.26,6344.0,15.8811,15.8811,15.8627,15.8627,6344.0
2017-04-13 12:00:00,17.26,17.26,17.24,17.24,9472.0,15.8627,15.8627,15.8443,15.8443,9472.0
2017-04-13 12:05:00,17.24,17.24,17.22,17.23,19176.0,15.8443,15.8443,15.8259,15.8351,19176.0
2017-04-13 12:10:00,17.22,17.24,17.22,17.23,28136.0,15.8259,15.8443,15.8259,15.8351,28136.0
2017-04-13 12:15:00,17.22,17.24,17.22,17.23,8000.0,15.8259,15.8443,15.8259,15.8351,8000.0
2017-04-13 12:20:00,17.22,17.23,17.21,17.21,13784.0,15.8259,15.8351,15.8168,15.8168,13784.0
2017-04-13 12:25:00,17.22,17.23,17.22,17.22,6000.0,15.8259,15.8351,15.8259,15.8259,6000.0
2017-04-13 12:30:00,17.22,17.24,17.22,17.24,12000.0,15.8259,15.8443,15.8259,15.8443,12000.0
2017-04-13 12:35:00,17.24,17.24,17.23,17.23,8400.0,15.8443,15.8443,15.8351,15.8351,8400.0
2017-04-13 12:40:00,17.23,17.23,17.21,17.22,5608.0,15.8351,15.8351,15.8168,15.8259,5608.0
2017-04-13 12:45:00,17.22,17.22,17.21,17.21,13888.0,15.8259,15.8259,15.8168,15.8168,13888.0
2017-04-13 12:50:00,17.22,17.22,17.21,17.22,5200.0,15.8259,15.8259,15.8168,15.8259,5200.0
2017-04-13 12:55:00,17.22,17.23,17.22,17.22,16268.0,15.8259,15.8351,15.8259,15.8259,16268.0
2017-04-13 13:00:00,17.22,17.22,17.2,17.2,109860.0,15.8259,15.8259,15.8076,15.8076,109860.0
2017-04-13 13:05:00,17.19,17.21,17.19,17.21,65148.0,15.7984,15.8168,15.7984,15.8168,65148.0
2017-04-13 13:10:00,17.2,17.21,17.2,17.21,8920.0,15.8076,15.8168,15.8076,15.8168,8920.0
2017-04-13 13:15:00,17.21,17.21,17.2,17.21,9532.0,15.8168,15.8168,15.8076,15.8168,9532.0
2017-04-13 13:20:00,17.21,17.22,17.2,17.21,50592.0,15.8168,15.8259,15.8076,15.8168,50592.0
2017-04-13 13:25:00,17.21,17.29,17.21,17.26,397752.0,15.8168,15.8903,15.8168,15.8627,397752.0
2017-04-13 13:30:00,17.26,17.26,17.24,17.24,18800.0,15.8627,15.8627,15.8443,15.8443,18800.0
2017-04-13 13:35:00,17.24,17.24,17.23,17.23,106800.0,15.8443,15.8443,15.8351,15.8351,106800.0
2017-04-13 13:40:00,17.23,17.23,17.21,17.23,60540.0,15.8351,15.8351,15.8168,15.8351,60540.0
2017-04-13 13:45:00,17.22,17.23,17.2,17.21,27908.0,15.8259,15.8351,15.8076,15.8168,27908.0
2017-04-13 13:50:00,17.21,17.22,17.21,17.22,10012.0,15.8168,15.8259,15.8168,15.8259,10012.0
2017-04-13 13:55:00,17.22,17.22,17.22,17.22,89768.0,15.8259,15.8259,15.8259,15.8259,89768.0
2017-04-13 14:00:00,17.22,17.24,17.22,17.24,17108.0,15.8259,15.8443,15.8259,15.8443,17108.0
2017-04-13 14:05:00,17.24,17.25,17.23,17.25,6528.0,15.8443,15.8535,15.8351,15.8535,6528.0
2017-04-13 14:10:00,17.25,17.27,17.25,17.26,18936.0,15.8535,15.8719,15.8535,15.8627,18936.0
2017-04-13 14:15:00,17.25,17.26,17.25,17.25,14992.0,15.8535,15.8627,15.8535,15.8535,14992.0
2017-04-13 14:20:00,17.25,17.26,17.25,17.25,18996.0,15.8535,15.8627,15.8535,15.8535,18996.0
2017-04-13 14:25:00,17.25,17.27,17.25,17.26,31628.0,15.8535,15.8719,15.8535,15.8627,31628.0
2017-04-13 14:30:00,17.25,17.26,17.25,17.25,23060.0,15.8535,15.8627,15.8535,15.8535,23060.0
2017-04-13 14:35:00,17.25,17.25,17.23,17.24,30756.0,15.8535,15.8535,15.8351,15.8443,30756.0
2017-04-13 14:40:00,17.23,17.24,17.23,17.24,23628.0,15.8351,15.8443,15.8351,15.8443,23628.0
2017-04-13 14:45:00,17.25,17.25,17.24,17.24,34228.0,15.8535,15.8535,15.8443,15.8443,34228.0
2017-04-13 14:50:00,17.24,17.24,17.23,17.24,31228.0,15.8443,15.8443,15.8351,15.8443,31228.0
2017-04-13 14:55:00,17.24,17.24,17.23,17.24,47084.0,15.8443,15.8443,15.8351,15.8443,47084.0
2017-04-13 15:00:00,17.24,17.24,17.23,17.23,49556.0,15.8443,15.8443,15.8351,15.8351,49556.0
2017-04-13 15:05:00,17.23,17.23,17.22,17.22,19800.0,15.8351,15.8351,15.8259,15.8259,19800.0
2017-04-13 15:10:00,17.22,17.22,17.21,17.21,63416.0,15.8259,15.8259,15.8168,15.8168,63416.0
2017-04-13 15:15:00,17.21,17.21,17.2,17.21,51464.0,15.8168,15.8168,15.8076,15.8168,51464.0
2017-04-13 15:20:00,17.21,17.22,17.21,17.22,43100.0,15.8168,15.8259,15.8168,15.8259,43100.0
2017-04-13 15:25:00,17.22,17.22,17.2,17.21,32648.0,15.8259,15.8259,15.8076,15.8168,32648.0
2017-04-13 15:30:00,17.21,17.21,17.18,17.18,63872.0,15.8168,15.8168,15.7892,15.7892,63872.0
2017-04-13 15:35:00,17.18,17.19,17.17,17.18,73372.0,15.7892,15.7984,15.78,15.7892,73372.0
2017-04-13 15:40:00,17.18,17.18,17.17,17.17,63304.0,15.7892,15.7892,15.78,15.78,63304.0
2017-04-13 15:45:00,17.17,17.21,17.16,17.21,108848.0,15.78,15.8168,15.7708,15.8168,108848.0
2017-04-13 15:50:00,17.21,17.21,17.18,17.19,72388.0,15.8168,15.8168,15.7892,15.7984,72388.0
2017-04-13 15:55:00,17.19,17.2,17.16,17.16,225280.0,15.7984,15.8076,15.7708,15.7708,225280.0
2017-04-17 09:30:00,17.25,17.25,17.21,17.21,26596.0,15.8535,15.8535,15.8168,15.8168,26596.0
2017-04-17 09:35:00,17.25,17.27,17.24,17.24,5200.0,15.8535,15.8719,15.8443,15.8443,5200.0
2017-04-17 09:40:00,17.23,17.24,17.22,17.24,10800.0,15.8351,15.8443,15.8259,15.8443,10800.0
2017-04-17 09:45:00,17.23,17.25,17.23,17.24,5856.0,15.8351,15.8535,15.8351,15.8443,5856.0
2017-04-17 09:50:00,17.25,17.25,17.24,17.24,10468.0,15.8535,15.8535,15.8443,15.8443,10468.0
2017-04-17 09:55:00,17.24,17.25,17.24,17.25,1200.0,15.8443,15.8535,15.8443,15.8535,1200.0
2017-04-17 10:00:00,17.24,17.25,17.24,17.25,10800.0,15.8443,15.8535,15.8443,15.8535,10800.0
2017-04-17 10:05:00,17.25,17.26,17.24,17.26,3900.0,15.8535,15.8627,15.8443,15.8627,3900.0
2017-04-17 10:10:00,17.26,17.28,17.26,17.27,7676.0,15.8627,15.8811,15.8627,15.8719,7676.0
2017-04-17 10:15:00,17.27,17.28,17.27,17.28,18872.0,15.8719,15.8811,15.8719,15.8811,18872.0
2017-04-17 10:20:00,17.28,17.28,17.26,17.27,12400.0,15.8811,15.8811,15.8627,15.8719,12400.0
2017-04-17 10:25:00,17.26,17.27,17.25,17.25,6980.0,15.8627,15.8719,15.8535,15.8535,6980.0
2017-04-17 10:30:00,17.25,17.27,17.25,17.27,20996.0,15.8535,15.8719,15.8535,15.8719,20996.0
2017-04-17 10:35:00,17.25,17.25,17.24,17.24,7200.0,15.8535,15.8535,15.8443,15.8443,7200.0
2017-04-17 10:40:00,17.24,17.25,17.24,17.25,11200.0,15.8443,15.8535,15.8443,15.8535,11200.0
2017-04-17 10:45:00,17.24,17.25,17.24,17.25,6800.0,15.8443,15.8535,15.8443,15.8535,6800.0
2017-04-17 10:50:00,17.25,17.26,17.25,17.26,20236.0,15.8535,15.8627,15.8535,15.8627,20236.0
2017-04-17 10:55:00,17.26,17.27,17.25,17.27,20800.0,15.8627,15.8719,15.8535,15.8719,20800.0
2017-04-17 11:00:00,17.27,17.28,17.27,17.28,15176.0,15.8719,15.8811,15.8719,15.8811,15176.0
2017-04-17 11:05:00,17.28,17.28,17.27,17.27,7208.0,15.8811,15.8811,15.8719,15.8719,7208.0
2017-04-17 11:10:00,17.27,17.28,17.27,17.28,11200.0,15.8719,15.8811,15.8719,15.8811,11200.0
2017-04-17 11:15:00,17.28,17.29,17.28,17.29,14096.0,15.8811,15.8903,15.8811,15.8903,14096.0
2017-04-17 11:20:00,17.29,17.29,17.28,17.28,9272.0,15.8903,15.8903,15.8811,15.8811,9272.0
2017-04-17 11:25:00,17.28,17.29,17.28,17.28,16884.0,15.8811,15.8903,15.8811,15.8811,16884.0
2017-04-17 11:30:00,17.28,17.28,17.27,17.27,5628.0,15.8811,15.8811,15.8719,15.8719,5628.0
2017-04-17 11:35:00,17.28,17.29,17.28,17.29,13816.0,15.8811,15.8903,15.8811,15.8903,13816.0
2017-04-17 11:40:00,17.29,17.29,17.29,17.29,7200.0,15.8903,15.8903,15.8903,15.8903,7200.0
2017-04-17 11:45:00,17.28,17.28,17.28,17.28,10976.0,15.8811,15.8811,15.8811,15.8811,10976.0
2017-04-17 11:50:00,17.28,17.29,17.27,17.28,23692.0,15.8811,15.8903,15.8719,15.8811,23692.0
2017-04-17 11:55:00,17.28,17.28,17.27,17.27,10552.0,15.8811,15.8811,15.8719,15.8719,10552.0
2017-04-17 12:00:00,17.27,17.28,17.27,17.28,12536.0,15.8719,15.8811,15.8719,15.8811,12536.0
2017-04-17 12:05:00,17.28,17.28,17.28,17.28,7316.0,15.8811,15.8811,15.8811,15.8811,7316.0
2017-04-17 12:10:00,17.28,17.29,17.28,17.28,14276.0,15.8811,15.8903,15.8811,15.8811,14276.0
2017-04-17 12:15:00,17.28,17.29,17.28,17.29,23596.0,15.8811,15.8903,15.8811,15.8903,23596.0
2017-04-17 12:20:00,17.29,17.31,17.29,17.3,13084.0,15.8903,15.9087,15.8903,15.8995,13084.0
2017-04-17 12:25:00,17.29,17.3,17.29,17.3,4000.0,15.8903,15.8995,15.8903,15.8995,4000.0
2017-04-17 12:30:00,17.29,17.3,17.29,17.29,6568.0,15.8903,15.8995,15.8903,15.8903,6568.0
2017-04-17 12:35:00,17.29,17.29,17.28,17.29,16480.0,15.8903,15.8903,15.8811,15.8903,16480.0
2017-04-17 12:40:00,17.29,17.29,17.29,17.29,6252.0,15.8903,15.8903,15.8903,15.8903,6252.0
2017-04-17 12:45:00,17.29,17.3,17.29,17.29,20016.0,15.8903,15.8995,15.8903,15.8903,20016.0
2017-04-17 12:50:00,17.29,17.29,17.28,17.29,10556.0,15.8903,15.8903,15.8811,15.8903,10556.0
2017-04-17 12:55:00,17.29,17.29,17.29,17.29,13448.0,15.8903,15.8903,15.8903,15.8903,13448.0
2017-04-17 13:00:00,17.29,17.29,17.29,17.29,800.0,15.8903,15.8903,15.8903,15.8903,800.0
2017-04-17 13:05:00,17.29,17.29,17.28,17.28,25904.0,15.8903,15.8903,15.8811,15.8811,25904.0
2017-04-17 13:10:00,17.29,17.29,17.28,17.29,27008.0,15.8903,15.8903,15.8811,15.8903,27008.0
2017-04-17 13:15:00,17.29,17.3,17.29,17.3,19088.0,15.8903,15.8995,15.8903,15.8995,19088.0
2017-04-17 13:20:00,17.3,17.3,17.3,17.3,18644.0,15.8995,15.8995,15.8995,15.8995,18644.0
2017-04-17 13:25:00,17.3,17.31,17.3,17.31,19436.0,15.8995,15.9087,15.8995,15.9087,19436.0
2017-04-17 13:30:00,17.31,17.31,17.31,17.31,6400.0,15.9087,15.9087,15.9087,15.9087,6400.0
2017-04-17 13:35:00,17.31,17.31,17.3,17.3,17104.0,15.9087,15.9087,15.8995,15.8995,17104.0
2017-04-17 13:40:00,17.3,17.31,17.3,17.3,18996.0,15.8995,15.9087,15.8995,15.8995,18996.0
2017-04-17 13:45:00,17.3,17.31,17.3,17.31,18396.0,15.8995,15.9087,15.8995,15.9087,18396.0
2017-04-17 13:50:00,17.31,17.31,17.31,17.31,10800.0,15.9087,15.9087,15.9087,15.9087,10800.0
2017-04-17 13:55:00,17.31,17.32,17.31,17.31,16940.0,15.9087,15.9179,15.9087,15.9087,16940.0
2017-04-17 14:00:00,17.31,17.32,17.3,17.32,17416.0,15.9087,15.9179,15.8995,15.9179,17416.0
2017-04-17 14:05:00,17.32,17.32,17.31,17.31,21232.0,15.9179,15.9179,15.9087,15.9087,21232.0
2017-04-17 14:10:00,17.31,17.32,17.31,17.31,22140.0,15.9087,15.9179,15.9087,15.9087,22140.0
2017-04-17 14:15:00,17.31,17.32,17.31,17.31,22232.0,15.9087,15.9179,15.9087,15.9087,22232.0
2017-04-17 14:20:00,17.3,17.32,17.3,17.32,33308.0,15.8995,15.9179,15.8995,15.9179,33308.0
2017-04-17 14:25:00,17.31,17.32,17.31,17.32,30708.0,15.9087,15.9179,15.9087,15.9179,30708.0
2017-04-17 14:30:00,17.32,17.32,17.32,17.32,16792.0,15.9179,15.9179,15.9179,15.9179,16792.0
2017-04-17 14:35:00,17.32,17.32,17.31,17.32,8036.0,15.9179,15.9179,15.9087,15.9179,8036.0
2017-04-17 14:40:00,17.32,17.32,17.32,17.32,12472.0,15.9179,15.9179,15.9179,15.9179,12472.0
2017-04-17 14:45:00,17.32,17.32,17.32,17.32,20872.0,15.9179,15.9179,15.9179,15.9179,20872.0
2017-04-17 14:50:00,17.32,17.32,17.31,17.31,9260.0,15.9179,15.9179,15.9087,15.9087,9260.0
2017-04-17 14:55:00,17.31,17.31,17.3,17.3,20548.0,15.9087,15.9087,15.8995,15.8995,20548.0
2017-04-17 15:00:00,17.31,17.31,17.3,17.3,36436.0,15.9087,15.9087,15.8995,15.8995,36436.0
2017-04-17 15:05:00,17.3,17.31,17.3,17.31,18056.0,15.8995,15.9087,15.8995,15.9087,18056.0
2017-04-17 15:10:00,17.31,17.32,17.31,17.32,14080.0,15.9087,15.9179,15.9087,15.9179,14080.0
2017-04-17 15:15:00,17.32,17.35,17.31,17.35,80008.0,15.9179,15.9454,15.9087,15.9454,80008.0
2017-04-17 15:20:00,17.35,17.36,17.34,17.36,33760.0,15.9454,15.9546,15.9362,15.9546,33760.0
2017-04-17 15:25:00,17.36,17.37,17.35,17.37,53672.0,15.9546,15.9638,15.9454,15.9638,53672.0
2017-04-17 15:30:00,17.37,17.37,17.35,17.35,61848.0,15.9638,15.9638,15.9454,15.9454,61848.0
2017-04-17 15:35:00,17.35,17.36,17.35,17.36,68672.0,15.9454,15.9546,15.9454,15.9546,68672.0
2017-04-17 15:40:00,17.36,17.36,17.36,17.36,68568.0,15.9546,15.9546,15.9546,15.9546,68568.0
2017-04-17 15:45:00,17.36,17.39,17.36,17.38,108228.0,15.9546,15.9822,15.9546,15.973,108228.0
2017-04-17 15:50:00,17.39,17.39,17.38,17.38,104556.0,15.9822,15.9822,15.973,15.973,104556.0
2017-04-17 15:55:00,17.38,17.39,17.37,17.38,264364.0,15.973,15.9822,15.9638,15.973,264364.0
2017-04-18 09:30:00,17.37,17.38,17.36,17.38,52988.0,15.9638,15.973,15.9546,15.973,52988.0
2017-04-18 09:35:00,17.4,17.42,17.4,17.42,4400.0,15.9914,16.0098,15.9914,16.0098,4400.0
2017-04-18 09:40:00,17.41,17.42,17.41,17.41,4800.0,16.0006,16.0098,16.0006,16.0006,4800.0
2017-04-18 09:45:00,17.42,17.43,17.41,17.41,12208.0,16.0098,16.0189,16.0006,16.0006,12208.0
2017-04-18 09:50:00,17.41,17.42,17.4,17.41,6160.0,16.0006,16.0098,15.9914,16.0006,6160.0
2017-04-18 09:55:00,17.42,17.45,17.42,17.45,24420.0,16.0098,16.0373,16.0098,16.0373,24420.0
2017-04-18 10:00:00,17.45,17.45,17.43,17.43,21684.0,16.0373,16.0373,16.0189,16.0189,21684.0
2017-04-18 10:05:00,17.42,17.44,17.4,17.44,46420.0,16.0098,16.0281,15.9914,16.0281,46420.0
2017-04-18 10:10:00,17.44,17.46,17.43,17.46,97152.0,16.0281,16.0465,16.0189,16.0465,97152.0
2017-04-18 10:15:00,17.46,17.47,17.44,17.46,111976.0,16.0465,16.0557,16.0281,16.0465,111976.0
2017-04-18 10:20:00,17.44,17.45,17.43,17.43,64196.0,16.0281,16.0373,16.0189,16.0189,64196.0
2017-04-18 10:25:00,17.43,17.44,17.43,17.44,80088.0,16.0189,16.0281,16.0189,16.0281,80088.0
2017-04-18 10:30:00,17.44,17.45,17.44,17.45,32548.0,16.0281,16.0373,16.0281,16.0373,32548.0
2017-04-18 10:35:00,17.46,17.47,17.46,17.46,30896.0,16.0465,16.0557,16.0465,16.0465,30896.0
2017-04-18 10:40:00,17.46,17.47,17.45,17.47,52384.0,16.0465,16.0557,16.0373,16.0557,52384.0
2017-04-18 10:45:00,17.47,17.48,17.46,17.47,49652.0,16.0557,16.0649,16.0465,16.0557,49652.0
2017-04-18 10:50:00,17.47,17.47,17.46,17.47,34596.0,16.0557,16.0557,16.0465,16.0557,34596.0
2017-04-18 10:55:00,17.47,17.48,17.45,17.48,32500.0,16.0557,16.0649,16.0373,16.0649,32500.0
2017-04-18 11:00:00,17.48,17.48,17.47,17.48,53192.0,16.0649,16.0649,16.0557,16.0649,53192.0
2017-04-18 11:05:00,17.48,17.5,17.47,17.49,105228.0,16.0649,16.0833,16.0557,16.0741,105228.0
2017-04-18 11:10:00,17.49,17.49,17.48,17.49,40948.0,16.0741,16.0741,16.0649,16.0741,40948.0
2017-04-18 11:15:00,17.49,17.49,17.46,17.46,35772.0,16.0741,16.0741,16.0465,16.0465,35772.0
2017-04-18 11:20:00,17.46,17.46,17.45,17.46,22348.0,16.0465,16.0465,16.0373,16.0465,22348.0
2017-04-18 11:25:00,17.45,17.48,17.45,17.47,21840.0,16.0373,16.0649,16.0373,16.0557,21840.0
2017-04-18 11:30:00,17.47,17.47,17.43,17.43,33212.0,16.0557,16.0557,16.0189,16.0189,33212.0
2017-04-18 11:35:00,17.43,17.45,17.42,17.45,47988.0,16.0189,16.0373,16.0098,16.0373,47988.0
2017-04-18 11:40:00,17.45,17.46,17.44,17.45,109600.0,16.0373,16.0465,16.0281,16.0373,109600.0
2017-04-18 11:45:00,17.45,17.47,17.45,17.47,53612.0,16.0373,16.0557,16.0373,16.0557,53612.0
2017-04-18 11:50:00,17.47,17.47,17.46,17.47,29852.0,16.0557,16.0557,16.0465,16.0557,29852.0
2017-04-18 11:55:00,17.47,17.47,17.45,17.45,49596.0,16.0557,16.0557,16.0373,16.0373,49596.0
2017-04-18 12:00:00,17.45,17.46,17.44,17.46,60796.0,16.0373,16.0465,16.0281,16.0465,60796.0
2017-04-18 12:05:00,17.47,17.47,17.45,17.45,14768.0,16.0557,16.0557,16.0373,16.0373,14768.0
2017-04-18 12:10:00,17.45,17.46,17.45,17.46,25808.0,16.0373,16.0465,16.0373,16.0465,25808.0
2017-04-18 12:15:00,17.46,17.46,17.44,17.45,16456.0,16.0465,16.0465,16.0281,16.0373,16456.0
2017-04-18 12:20:00,17.45,17.47,17.45,17.46,20476.0,16.0373,16.0557,16.0373,16.0465,20476.0
2017-04-18 12:25:00,17.47,17.47,17.45,17.46,13276.0,16.0557,16.0557,16.0373,16.0465,13276.0
2017-04-18 12:30:00,17.46,17.46,17.45,17.46,16748.0,16.0465,16.0465,16.0373,16.0465,16748.0
2017-04-18 12:35:00,17.46,17.46,17.43,17.46,205456.0,16.0465,16.0465,16.0189,16.0465,205456.0
2017-04-18 12:40:00,17.46,17.47,17.45,17.47,25312.0,16.0465,16.0557,16.0373,16.0557,25312.0
2017-04-18 12:45:00,17.47,17.47,17.46,17.46,14744.0,16.0557,16.0557,16.0465,16.0465,14744.0
2017-04-18 12:50:00,17.46,17.47,17.46,17.47,16252.0,16.0465,16.0557,16.0465,16.0557,16252.0
2017-04-18 12:55:00,17.46,17.47,17.45,17.45,47240.0,16.0465,16.0557,16.0373,16.0373,47240.0
2017-04-18 13:00:00,17.45,17.45,17.44,17.45,39316.0,16.0373,16.0373,16.0281,16.0373,39316.0
2017-04-18 13:05:00,17.44,17.45,17.44,17.45,32636.0,16.0281,16.0373,16.0281,16.0373,32636.0
2017-04-18 13:10:00,17.45,17.47,17.45,17.47,21172.0,16.0373,16.0557,16.0373,16.0557,21172.0
2017-04-18 13:15:00,17.47,17.47,17.45,17.45,31748.0,16.0557,16.0557,16.0373,16.0373,31748.0
2017-04-18 13:20:00,17.45,17.46,17.45,17.45,25116.0,16.0373,16.0465,16.0373,16.0373,25116.0
2017-04-18 13:25:00,17.45,17.46,17.45,17.46,52020.0,16.0373,16.0465,16.0373,16.0465,52020.0
2017-04-18 13:30:00,17.46,17.47,17.46,17.47,31464.0,16.0465,16.0557,16.0465,16.0557,31464.0
2017-04-18 13:35:00,17.47,17.47,17.45,17.45,31664.0,16.0557,16.0557,16.0373,16.0373,31664.0
2017-04-18 13:40:00,17.45,17.46,17.45,17.46,21028.0,16.0373,16.0465,16.0373,16.0465,21028.0
2017-04-18 13:45:00,17.46,17.46,17.46,17.46,20576.0,16.0465,16.0465,16.0465,16.0465,20576.0
2017-04-18 13:50:00,17.46,17.46,17.45,17.45,20708.0,16.0465,16.0465,16.0373,16.0373,20708.0
2017-04-18 13:55:00,17.45,17.46,17.45,17.46,36856.0,16.0373,16.0465,16.0373,16.0465,36856.0
2017-04-18 14:00:00,17.46,17.47,17.46,17.46,26604.0,16.0465,16.0557,16.0465,16.0465,26604.0
2017-04-18 14:05:00,17.47,17.47,17.46,17.46,26476.0,16.0557,16.0557,16.0465,16.0465,26476.0
2017-04-18 14:10:00,17.46,17.46,17.45,17.45,31416.0,16.0465,16.0465,16.0373,16.0373,31416.0
2017-04-18 14:15:00,17.45,17.46,17.45,17.46,50136.0,16.0373,16.0465,16.0373,16.0465,50136.0
2017-04-18 14:20:00,17.46,17.46,17.45,17.45,25828.0,16.0465,16.0465,16.0373,16.0373,25828.0
2017-04-18 14:25:00,17.45,17.46,17.45,17.46,48548.0,16.0373,16.0465,16.0373,16.0465,48548.0
2017-04-18 14:30:00,17.46,17.46,17.45,17.46,29632.0,16.0465,16.0465,16.0373,16.0465,29632.0
2017-04-18 14:35:00,17.46,17.47,17.45,17.45,51968.0,16.0465,16.0557,16.0373,16.0373,51968.0
2017-04-18 14:40:00,17.45,17.46,17.44,17.44,49776.0,16.0373,16.0465,16.0281,16.0281,49776.0
2017-04-18 14:45:00,17.44,17.45,17.43,17.45,67424.0,16.0281,16.0373,16.0189,16.0373,67424.0
2017-04-18 14:50:00,17.45,17.47,17.44,17.47,58960.0,16.0373,16.0557,16.0281,16.0557,58960.0
2017-04-18 14:55:00,17.47,17.47,17.45,17.46,27672.0,16.0557,16.0557,16.0373,16.0465,27672.0
2017-04-18 15:00:00,17.46,17.47,17.45,17.45,36068.0,16.0465,16.0557,16.0373,16.0373,36068.0
2017-04-18 15:05:00,17.46,17.47,17.46,17.46,23392.0,16.0465,16.0557,16.0465,16.0465,23392.0
2017-04-18 15:10:00,17.47,17.47,17.45,17.46,49400.0,16.0557,16.0557,16.0373,16.0465,49400.0
2017-04-18 15:15:00,17.46,17.48,17.46,17.47,48932.0,16.0465,16.0649,16.0465,16.0557,48932.0
2017-04-18 15:20:00,17.48,17.48,17.46,17.47,39000.0,16.0649,16.0649,16.0465,16.0557,39000.0
2017-04-18 15:25:00,17.47,17.48,17.47,17.48,69324.0,16.0557,16.0649,16.0557,16.0649,69324.0
2017-04-18 15:30:00,17.48,17.48,17.47,17.48,86020.0,16.0649,16.0649,16.0557,16.0649,86020.0
2017-04-18 15:35:00,17.48,17.49,17.48,17.49,90020.0,16.0649,16.0741,16.0649,16.0741,90020.0
2017-04-18 15:40:00,17.49,17.5,17.49,17.49,108268.0,16.0741,16.0833,16.0741,16.0741,108268.0
2017-04-18 15:45:00,17.49,17.51,17.49,17.5,202920.0,16.0741,16.0925,16.0741,16.0833,202920.0
2017-04-18 15:50:00,17.5,17.5,17.49,17.5,161832.0,16.0833,16.0833,16.0741,16.0833,161832.0
2017-04-18 15:55:00,17.5,17.5,17.49,17.49,336024.0,16.0833,16.0833,16.0741,16.0741,336024.0
2017-04-19 09:30:00,17.57,17.64,17.57,17.64,47868.0,16.1476,16.2119,16.1476,16.2119,47868.0
2017-04-19 09:35:00,17.63,17.66,17.61,17.63,22632.0,16.2028,16.2303,16.1844,16.2028,22632.0
2017-04-19 09:40:00,17.61,17.61,17.55,17.58,26716.0,16.1844,16.1844,16.1292,16.1568,26716.0
2017-04-19 09:45:00,17.58,17.62,17.58,17.61,25280.0,16.1568,16.1936,16.1568,16.1844,25280.0
2017-04-19 09:50:00,17.61,17.61,17.58,17.6,10784.0,16.1844,16.1844,16.1568,16.1752,10784.0
2017-04-19 09:55:00,17.61,17.61,17.59,17.6,13276.0,16.1844,16.1844,16.166,16.1752,13276.0
2017-04-19 10:00:00,17.6,17.6,17.57,17.57,34012.0,16.1752,16.1752,16.1476,16.1476,34012.0
2017-04-19 10:05:00,17.57,17.59,17.57,17.58,34964.0,16.1476,16.166,16.1476,16.1568,34964.0
2017-04-19 10:10:00,17.58,17.61,17.58,17.61,46076.0,16.1568,16.1844,16.1568,16.1844,46076.0
2017-04-19 10:15:00,17.61,17.61,17.6,17.61,20808.0,16.1844,16.1844,16.1752,16.1844,20808.0
2017-04-19 10:20:00,17.61,17.61,17.58,17.59,10460.0,16.1844,16.1844,16.1568,16.166,10460.0
2017-04-19 10:25:00,17.59,17.59,17.58,17.59,14000.0,16.166,16.166,16.1568,16.166,14000.0
2017-04-19 10:30:00,17.58,17.6,17.57,17.59,19228.0,16.1568,16.1752,16.1476,16.166,19228.0
2017-04-19 10:35:00,17.59,17.6,17.58,17.59,28308.0,16.166,16.1752,16.1568,16.166,28308.0
2017-04-19 10:40:00,17.59,17.6,17.58,17.6,11276.0,16.166,16.1752,16.1568,16.1752,11276.0
2017-04-19 10:45:00,17.6,17.6,17.58,17.58,26248.0,16.1752,16.1752,16.1568,16.1568,26248.0
2017-04-19 10:50:00,17.58,17.58,17.57,17.58,14940.0,16.1568,16.1568,16.1476,16.1568,14940.0
2017-04-19 10:55:00,17.58,17.6,17.57,17.6,23912.0,16.1568,16.1752,16.1476,16.1752,23912.0
2017-04-19 11:00:00,17.6,17.6,17.59,17.6,22244.0,16.1752,16.1752,16.166,16.1752,22244.0
2017-04-19 11:05:00,17.6,17.61,17.6,17.61,31916.0,16.1752,16.1844,16.1752,16.1844,31916.0
2017-04-19 11:10:00,17.61,17.62,17.61,17.61,22452.0,16.1844,16.1936,16.1844,16.1844,22452.0
2017-04-19 11:15:00,17.62,17.62,17.61,17.61,22024.0,16.1936,16.1936,16.1844,16.1844,22024.0
2017-04-19 11:20:00,17.62,17.62,17.61,17.61,8800.0,16.1936,16.1936,16.1844,16.1844,8800.0
2017-04-19 11:25:00,17.62,17.63,17.61,17.63,29320.0,16.1936,16.2028,16.1844,16.2028,29320.0
2017-04-19 11:30:00,17.63,17.63,17.62,17.63,38084.0,16.2028,16.2028,16.1936,16.2028,38084.0
2017-04-19 11:35:00,17.64,17.66,17.64,17.65,29728.0,16.2119,16.2303,16.2119,16.2211,29728.0
2017-04-19 11:40:00,17.65,17.67,17.65,17.67,56752.0,16.2211,16.2395,16.2211,16.2395,56752.0
2017-04-19 11:45:00,17.66,17.67,17.66,17.67,90684.0,16.2303,16.2395,16.2303,16.2395,90684.0
2017-04-19 11:50:00,17.67,17.67,17.64,17.64,91132.0,16.2395,16.2395,16.2119,16.2119,91132.0
2017-04-19 11:55:00,17.64,17.65,17.63,17.63,30276.0,16.2119,16.2211,16.2028,16.2028,30276.0
2017-04-19 12:00:00,17.62,17.64,17.62,17.63,39860.0,16.1936,16.2119,16.1936,16.2028,39860.0
2017-04-19 12:05:00,17.61,17.62,17.6,17.61,39628.0,16.1844,16.1936,16.1752,16.1844,39628.0
2017-04-19 12:10:00,17.61,17.61,17.6,17.61,42688.0,16.1844,16.1844,16.1752,16.1844,42688.0
2017-04-19 12:15:00,17.6,17.61,17.6,17.61,13668.0,16.1752,16.1844,16.1752,16.1844,13668.0
2017-04-19 12:20:00,17.6,17.62,17.6,17.61,14408.0,16.1752,16.1936,16.1752,16.1844,14408.0
2017-04-19 12:25:00,17.61,17.62,17.6,17.6,14112.0,16.1844,16.1936,16.1752,16.1752,14112.0
2017-04-19 12:30:00,17.6,17.6,17.6,17.6,6884.0,16.1752,16.1752,16.1752,16.1752,6884.0
2017-04-19 12:35:00,17.6,17.61,17.6,17.61,16048.0,16.1752,16.1844,16.1752,16.1844,16048.0
2017-04-19 12:40:00,17.61,17.61,17.6,17.6,5760.0,16.1844,16.1844,16.1752,16.1752,5760.0
2017-04-19 12:45:00,17.6,17.6,17.6,17.6,15776.0,16.1752,16.1752,16.1752,16.1752,15776.0
2017-04-19 12:50:00,17.6,17.61,17.6,17.61,16448.0,16.1752,16.1844,16.1752,16.1844,16448.0
2017-04-19 12:55:00,17.61,17.61,17.6,17.6,9780.0,16.1844,16.1844,16.1752,16.1752,9780.0
2017-04-19 13:00:00,17.6,17.6,17.59,17.6,42252.0,16.1752,16.1752,16.166,16.1752,42252.0
2017-04-19 13:05:00,17.59,17.59,17.58,17.59,14296.0,16.166,16.166,16.1568,16.166,14296.0
2017-04-19 13:10:00,17.59,17.59,17.58,17.58,17892.0,16.166,16.166,16.1568,16.1568,17892.0
2017-04-19 13:15:00,17.57,17.59,17.57,17.59,17648.0,16.1476,16.166,16.1476,16.166,17648.0
2017-04-19 13:20:00,17.59,17.6,17.59,17.59,12584.0,16.166,16.1752,16.166,16.166,12584.0
2017-04-19 13:25:00,17.59,17.59,17.59,17.59,28456.0,16.166,16.166,16.166,16.166,28456.0
2017-04-19 13:30:00,17.59,17.59,17.59,17.59,14376.0,16.166,16.166,16.166,16.166,14376.0
2017-04-19 13:35:00,17.59,17.59,17.58,17.58,9600.0,16.166,16.166,16.1568,16.1568,9600.0
2017-04-19 13:40:00,17.58,17.59,17.58,17.59,15048.0,16.1568,16.166,16.1568,16.166,15048.0
2017-04-19 13:45:00,17.59,17.59,17.58,17.59,14804.0,16.166,16.166,16.1568,16.166,14804.0
2017-04-19 13:50:00,17.59,17.6,17.59,17.59,11000.0,16.166,16.1752,16.166,16.166,11000.0
2017-04-19 13:55:00,17.59,17.59,17.58,17.58,12072.0,16.166,16.166,16.1568,16.1568,12072.0
2017-04-19 14:00:00,17.58,17.59,17.58,17.58,21600.0,16.1568,16.166,16.1568,16.1568,21600.0
2017-04-19 14:05:00,17.57,17.57,17.56,17.56,26452.0,16.1476,16.1476,16.1384,16.1384,26452.0
2017-04-19 14:10:00,17.56,17.56,17.55,17.55,23648.0,16.1384,16.1384,16.1292,16.1292,23648.0
2017-04-19 14:15:00,17.55,17.55,17.53,17.54,36452.0,16.1292,16.1292,16.1109,16.12,36452.0
2017-04-19 14:20:00,17.54,17.54,17.53,17.53,25936.0,16.12,16.12,16.1109,16.1109,25936.0
2017-04-19 14:25:00,17.53,17.55,17.53,17.54,34932.0,16.1109,16.1292,16.1109,16.12,34932.0
2017-04-19 14:30:00,17.54,17.56,17.54,17.56,26776.0,16.12,16.1384,16.12,16.1384,26776.0
2017-04-19 14:35:00,17.56,17.56,17.55,17.56,23516.0,16.1384,16.1384,16.1292,16.1384,23516.0
2017-04-19 14:40:00,17.56,17.56,17.54,17.55,36184.0,16.1384,16.1384,16.12,16.1292,36184.0
2017-04-19 14:45:00,17.55,17.55,17.54,17.55,51504.0,16.1292,16.1292,16.12,16.1292,51504.0
2017-04-19 14:50:00,17.55,17.55,17.52,17.52,23344.0,16.1292,16.1292,16.1017,16.1017,23344.0
2017-04-19 14:55:00,17.52,17.53,17.52,17.52,26968.0,16.1017,16.1109,16.1017,16.1017,26968.0
2017-04-19 15:00:00,17.52,17.54,17.52,17.54,60940.0,16.1017,16.12,16.1017,16.12,60940.0
2017-04-19 15:05:00,17.54,17.54,17.53,17.54,39264.0,16.12,16.12,16.1109,16.12,39264.0
2017-04-19 15:10:00,17.54,17.56,17.54,17.55,56700.0,16.12,16.1384,16.12,16.1292,56700.0
2017-04-19 15:15:00,17.55,17.56,17.55,17.56,46860.0,16.1292,16.1384,16.1292,16.1384,46860.0
2017-04-19 15:20:00,17.56,17.56,17.54,17.55,39160.0,16.1384,16.1384,16.12,16.1292,39160.0
2017-04-19 15:25:00,17.54,17.54,17.53,17.53,55536.0,16.12,16.12,16.1109,16.1109,55536.0
2017-04-19 15:30:00,17.52,17.52,17.5,17.5,65244.0,16.1017,16.1017,16.0833,16.0833,65244.0
2017-04-19 15:35:00,17.5,17.53,17.5,17.52,76044.0,16.0833,16.1109,16.0833,16.1017,76044.0
2017-04-19 15:40:00,17.52,17.52,17.5,17.52,107804.0,16.1017,16.1017,16.0833,16.1017,107804.0
2017-04-19 15:45:00,17.51,17.52,17.5,17.52,140320.0,16.0925,16.1017,16.0833,16.1017,140320.0
2017-04-19 15:50:00,17.51,17.53,17.51,17.52,145920.0,16.0925,16.1109,16.0925,16.1017,145920.0
2017-04-19 15:55:00,17.52,17.53,17.52,17.53,307340.0,16.1017,16.1109,16.1017,16.1109,307340.0
2017-04-20 09:30:00,17.61,17.64,17.59,17.63,54648.0,16.1844,16.2119,16.166,16.2028,54648.0
2017-04-20 09:35:00,17.62,17.63,17.58,17.6,23372.0,16.1936,16.2028,16.1568,16.1752,23372.0
2017-04-20 09:40:00,17.59,17.61,17.58,17.61,20888.0,16.166,16.1844,16.1568,16.1844,20888.0
2017-04-20 09:45:00,17.6,17.61,17.58,17.59,11700.0,16.1752,16.1844,16.1568,16.166,11700.0
2017-04-20 09:50:00,17.59,17.6,17.58,17.58,12900.0,16.166,16.1752,16.1568,16.1568,12900.0
2017-04-20 09:55:00,17.58,17.58,17.56,17.58,17684.0,16.1568,16.1568,16.1384,16.1568,17684.0
2017-04-20 10:00:00,17.58,17.59,17.57,17.59,30108.0,16.1568,16.166,16.1476,16.166,30108.0
2017-04-20 10:05:00,17.59,17.6,17.57,17.59,18100.0,16.166,16.1752,16.1476,16.166,18100.0
2017-04-20 10:10:00,17.59,17.61,17.59,17.6,17892.0,16.166,16.1844,16.166,16.1752,17892.0
2017-04-20 10:15:00,17.61,17.61,17.6,17.6,7644.0,16.1844,16.1844,16.1752,16.1752,7644.0
2017-04-20 10:20:00,17.6,17.61,17.6,17.6,21900.0,16.1752,16.1844,16.1752,16.1752,21900.0
2017-04-20 10:25:00,17.6,17.6,17.59,17.59,10400.0,16.1752,16.1752,16.166,16.166,10400.0
2017-04-20 10:30:00,17.6,17.61,17.59,17.59,13428.0,16.1752,16.1844,16.166,16.166,13428.0
2017-04-20 10:35:00,17.59,17.59,17.57,17.59,10400.0,16.166,16.166,16.1476,16.166,10400.0
2017-04-20 10:40:00,17.59,17.6,17.59,17.59,24564.0,16.166,16.1752,16.166,16.166,24564.0
2017-04-20 10:45:00,17.6,17.6,17.6,17.6,14400.0,16.1752,16.1752,16.1752,16.1752,14400.0
2017-04-20 10:50:00,17.6,17.61,17.59,17.59,14800.0,16.1752,16.1844,16.166,16.166,14800.0
2017-04-20 10:55:00,17.59,17.6,17.59,17.59,7840.0,16.166,16.1752,16.166,16.166,7840.0
2017-04-20 11:00:00,17.59,17.59,17.58,17.58,22400.0,16.166,16.166,16.1568,16.1568,22400.0
2017-04-20 11:05:00,17.58,17.59,17.58,17.59,36020.0,16.1568,16.166,16.1568,16.166,36020.0
2017-04-20 11:10:00,17.59,17.59,17.58,17.58,40692.0,16.166,16.166,16.1568,16.1568,40692.0
2017-04-20 11:15:00,17.58,17.6,17.58,17.6,17200.0,16.1568,16.1752,16.1568,16.1752,17200.0
2017-04-20 11:20:00,17.6,17.63,17.6,17.63,22744.0,16.1752,16.2028,16.1752,16.2028,22744.0
2017-04-20 11:25:00,17.63,17.63,17.62,17.63,14504.0,16.2028,16.2028,16.1936,16.2028,14504.0
2017-04-20 11:30:00,17.63,17.63,17.62,17.63,7512.0,16.2028,16.2028,16.1936,16.2028,7512.0
2017-04-20 11:35:00,17.62,17.64,17.62,17.64,14000.0,16.1936,16.2119,16.1936,16.2119,14000.0
2017-04-20 11:40:00,17.63,17.64,17.62,17.64,8004.0,16.2028,16.2119,16.1936,16.2119,8004.0
2017-04-20 11:45:00,17.63,17.65,17.63,17.65,16200.0,16.2028,16.2211,16.2028,16.2211,16200.0
2017-04-20 11:50:00,17.65,17.65,17.64,17.64,8448.0,16.2211,16.2211,16.2119,16.2119,8448.0
2017-04-20 11:55:00,17.64,17.65,17.64,17.64,7600.0,16.2119,16.2211,16.2119,16.2119,7600.0
2017-04-20 12:00:00,17.65,17.66,17.65,17.66,15952.0,16.2211,16.2303,16.2211,16.2303,15952.0
2017-04-20 12:05:00,17.66,17.67,17.66,17.67,13120.0,16.2303,16.2395,16.2303,16.2395,13120.0
2017-04-20 12:10:00,17.68,17.68,17.66,17.67,7600.0,16.2487,16.2487,16.2303,16.2395,7600.0
2017-04-20 12:15:00,17.67,17.68,17.66,17.68,50320.0,16.2395,16.2487,16.2303,16.2487,50320.0
2017-04-20 12:20:00,17.68,17.69,17.68,17.68,6124.0,16.2487,16.2579,16.2487,16.2487,6124.0
2017-04-20 12:25:00,17.68,17.68,17.67,17.67,12000.0,16.2487,16.2487,16.2395,16.2395,12000.0
2017-04-20 12:30:00,17.68,17.69,17.67,17.68,30068.0,16.2487,16.2579,16.2395,16.2487,30068.0
2017-04-20 12:35:00,17.68,17.68,17.66,17.67,90404.0,16.2487,16.2487,16.2303,16.2395,90404.0
2017-04-20 12:40:00,17.67,17.69,17.66,17.69,60084.0,16.2395,16.2579,16.2303,16.2579,60084.0
2017-04-20 12:45:00,17.69,17.7,17.68,17.7,33536.0,16.2579,16.2671,16.2487,16.2671,33536.0
2017-04-20 12:50:00,17.7,17.72,17.7,17.72,20116.0,16.2671,16.2855,16.2671,16.2855,20116.0
2017-04-20 12:55:00,17.72,17.72,17.71,17.71,4152.0,16.2855,16.2855,16.2763,16.2763,4152.0
2017-04-20 13:00:00,17.71,17.72,17.71,17.71,24016.0,16.2763,16.2855,16.2763,16.2763,24016.0
2017-04-20 13:05:00,17.71,17.71,17.7,17.7,15484.0,16.2763,16.2763,16.2671,16.2671,15484.0
2017-04-20 13:10:00,17.7,17.71,17.7,17.7,18696.0,16.2671,16.2763,16.2671,16.2671,18696.0
2017-04-20 13:15:00,17.71,17.71,17.69,17.69,11820.0,16.2763,16.2763,16.2579,16.2579,11820.0
2017-04-20 13:20:00,17.69,17.7,17.69,17.7,15112.0,16.2579,16.2671,16.2579,16.2671,15112.0
2017-04-20 13:25:00,17.7,17.71,17.69,17.7,17400.0,16.2671,16.2763,16.2579,16.2671,17400.0
2017-04-20 13:30:00,17.7,17.72,17.7,17.72,18608.0,16.2671,16.2855,16.2671,16.2855,18608.0
2017-04-20 13:35:00,17.72,17.73,17.72,17.73,67828.0,16.2855,16.2947,16.2855,16.2947,67828.0
2017-04-20 13:40:00,17.73,17.74,17.73,17.74,30636.0,16.2947,16.3039,16.2947,16.3039,30636.0
2017-04-20 13:45:00,17.74,17.74,17.74,17.74,18036.0,16.3039,16.3039,16.3039,16.3039,18036.0
2017-04-20 13:50:00,17.75,17.75,17.74,17.75,31436.0,16.313,16.313,16.3039,16.313,31436.0
2017-04-20 13:55:00,17.75,17.77,17.75,17.76,52916.0,16.313,16.3314,16.313,16.3222,52916.0
2017-04-20 14:00:00,17.76,17.77,17.75,17.76,13716.0,16.3222,16.3314,16.313,16.3222,13716.0
2017-04-20 14:05:00,17.77,17.77,17.73,17.74,34560.0,16.3314,16.3314,16.2947,16.3039,34560.0
2017-04-20 14:10:00,17.74,17.74,17.73,17.74,24756.0,16.3039,16.3039,16.2947,16.3039,24756.0
2017-04-20 14:15:00,17.74,17.74,17.72,17.73,39052.0,16.3039,16.3039,16.2855,16.2947,39052.0
2017-04-20 14:20:00,17.73,17.75,17.72,17.74,29704.0,16.2947,16.313,16.2855,16.3039,29704.0
2017-04-20 14:25:00,17.74,17.75,17.73,17.73,20584.0,16.3039,16.313,16.2947,16.2947,20584.0
2017-04-20 14:30:00,17.73,17.74,17.72,17.74,26076.0,16.2947,16.3039,16.2855,16.3039,26076.0
2017-04-20 14:35:00,17.74,17.74,17.74,17.74,24324.0,16.3039,16.3039,16.3039,16.3039,24324.0
2017-04-20 14:40:00,17.74,17.74,17.72,17.72,25580.0,16.3039,16.3039,16.2855,16.2855,25580.0
2017-04-20 14:45:00,17.72,17.73,17.72,17.73,20868.0,16.2855,16.2947,16.2855,16.2947,20868.0
2017-04-20 14:50:00,17.73,17.74,17.73,17.74,28692.0,16.2947,16.3039,16.2947,16.3039,28692.0
2017-04-20 14:55:00,17.74,17.74,17.73,17.73,24536.0,16.3039,16.3039,16.2947,16.2947,24536.0
2017-04-20 15:00:00,17.73,17.73,17.72,17.72,42608.0,16.2947,16.2947,16.2855,16.2855,42608.0
2017-04-20 15:05:00,17.72,17.73,17.72,17.73,27560.0,16.2855,16.2947,16.2855,16.2947,27560.0
2017-04-20 15:10:00,17.73,17.73,17.73,17.73,62872.0,16.2947,16.2947,16.2947,16.2947,62872.0
2017-04-20 15:15:00,17.73,17.73,17.72,17.72,36224.0,16.2947,16.2947,16.2855,16.2855,36224.0
2017-04-20 15:20:00,17.72,17.72,17.7,17.7,34812.0,16.2855,16.2855,16.2671,16.2671,34812.0
2017-04-20 15:25:00,17.71,17.72,17.7,17.71,61428.0,16.2763,16.2855,16.2671,16.2763,61428.0
2017-04-20 15:30:00,17.72,17.74,17.71,17.74,77240.0,16.2855,16.3039,16.2763,16.3039,77240.0
2017-04-20 15:35:00,17.73,17.74,17.72,17.73,45080.0,16.2947,16.3039,16.2855,16.2947,45080.0
2017-04-20 15:40:00,17.73,17.74,17.73,17.74,86484.0,16.2947,16.3039,16.2947,16.3039,86484.0
2017-04-20 15:45:00,17.74,17.74,17.73,17.74,95912.0,16.3039,16.3039,16.2947,16.3039,95912.0
2017-04-20 15:50:00,17.74,17.74,17.73,17.73,93264.0,16.3039,16.3039,16.2947,16.2947,93264.0
2017-04-20 15:55:00,17.73,17.74,17.7,17.7,302356.0,16.2947,16.3039,16.2671,16.2671,302356.0
2017-04-21 09:30:00,17.71,17.72,17.68,17.69,351428.0,16.2763,16.2855,16.2487,16.2579,351428.0
2017-04-21 09:35:00,17.69,17.71,17.68,17.7,70196.0,16.2579,16.2763,16.2487,16.2671,70196.0
2017-04-21 09:40:00,17.7,17.71,17.68,17.68,45492.0,16.2671,16.2763,16.2487,16.2487,45492.0
2017-04-21 09:45:00,17.68,17.69,17.66,17.67,58976.0,16.2487,16.2579,16.2303,16.2395,58976.0
2017-04-21 09:50:00,17.67,17.69,17.67,17.67,39504.0,16.2395,16.2579,16.2395,16.2395,39504.0
2017-04-21 09:55:00,17.68,17.69,17.66,17.68,63964.0,16.2487,16.2579,16.2303,16.2487,63964.0
2017-04-21 10:00:00,17.68,17.69,17.67,17.67,44912.0,16.2487,16.2579,16.2395,16.2395,44912.0
2017-04-21 10:05:00,17.68,17.68,17.66,17.68,25680.0,16.2487,16.2487,16.2303,16.2487,25680.0
2017-04-21 10:10:00,17.68,17.69,17.68,17.68,17660.0,16.2487,16.2579,16.2487,16.2487,17660.0
2017-04-21 10:15:00,17.68,17.68,17.67,17.68,18984.0,16.2487,16.2487,16.2395,16.2487,18984.0
2017-04-21 10:20:00,17.68,17.68,17.67,17.67,11208.0,16.2487,16.2487,16.2395,16.2395,11208.0
2017-04-21 10:25:00,17.67,17.67,17.65,17.66,17368.0,16.2395,16.2395,16.2211,16.2303,17368.0
2017-04-21 10:30:00,17.66,17.66,17.65,17.65,10160.0,16.2303,16.2303,16.2211,16.2211,10160.0
2017-04-21 10:35:00,17.64,17.64,17.62,17.62,23724.0,16.2119,16.2119,16.1936,16.1936,23724.0
2017-04-21 10:40:00,17.63,17.64,17.62,17.63,32976.0,16.2028,16.2119,16.1936,16.2028,32976.0
2017-04-21 10:45:00,17.64,17.64,17.63,17.63,83292.0,16.2119,16.2119,16.2028,16.2028,83292.0
2017-04-21 10:50:00,17.63,17.65,17.63,17.64,32200.0,16.2028,16.2211,16.2028,16.2119,32200.0
2017-04-21 10:55:00,17.64,17.64,17.63,17.64,11828.0,16.2119,16.2119,16.2028,16.2119,11828.0
2017-04-21 11:00:00,17.64,17.64,17.62,17.62,11600.0,16.2119,16.2119,16.1936,16.1936,11600.0
2017-04-21 11:05:00,17.62,17.63,17.62,17.62,13068.0,16.1936,16.2028,16.1936,16.1936,13068.0
2017-04-21 11:10:00,17.62,17.62,17.61,17.61,14344.0,16.1936,16.1936,16.1844,16.1844,14344.0
2017-04-21 11:15:00,17.61,17.63,17.61,17.62,24160.0,16.1844,16.2028,16.1844,16.1936,24160.0
2017-04-21 11:20:00,17.63,17.64,17.62,17.63,15260.0,16.2028,16.2119,16.1936,16.2028,15260.0
2017-04-21 11:25:00,17.63,17.65,17.63,17.64,12368.0,16.2028,16.2211,16.2028,16.2119,12368.0
2017-04-21 11:30:00,17.63,17.64,17.63,17.64,8800.0,16.2028,16.2119,16.2028,16.2119,8800.0
2017-04-21 11:35:00,17.64,17.64,17.62,17.62,40140.0,16.2119,16.2119,16.1936,16.1936,40140.0
2017-04-21 11:40:00,17.62,17.62,17.62,17.62,6800.0,16.1936,16.1936,16.1936,16.1936,6800.0
2017-04-21 11:45:00,17.62,17.62,17.61,17.62,23656.0,16.1936,16.1936,16.1844,16.1936,23656.0
2017-04-21 11:50:00,17.61,17.61,17.61,17.61,1600.0,16.1844,16.1844,16.1844,16.1844,1600.0
2017-04-21 11:55:00,17.62,17.63,17.62,17.63,255856.0,16.1936,16.2028,16.1936,16.2028,255856.0
2017-04-21 12:00:00,17.63,17.63,17.62,17.62,14848.0,16.2028,16.2028,16.1936,16.1936,14848.0
2017-04-21 12:05:00,17.62,17.62,17.6,17.61,23928.0,16.1936,16.1936,16.1752,16.1844,23928.0
2017-04-21 12:10:00,17.6,17.61,17.59,17.6,18808.0,16.1752,16.1844,16.166,16.1752,18808.0
2017-04-21 12:15:00,17.59,17.6,17.59,17.6,12280.0,16.166,16.1752,16.166,16.1752,12280.0
2017-04-21 12:20:00,17.6,17.63,17.6,17.62,68704.0,16.1752,16.2028,16.1752,16.1936,68704.0
2017-04-21 12:25:00,17.62,17.63,17.62,17.62,8800.0,16.1936,16.2028,16.1936,16.1936,8800.0
2017-04-21 12:30:00,17.62,17.63,17.61,17.63,27768.0,16.1936,16.2028,16.1844,16.2028,27768.0
2017-04-21 12:35:00,17.62,17.62,17.61,17.61,246460.0,16.1936,16.1936,16.1844,16.1844,246460.0
2017-04-21 12:40:00,17.62,17.62,17.61,17.61,22032.0,16.1936,16.1936,16.1844,16.1844,22032.0
2017-04-21 12:45:00,17.61,17.61,17.6,17.61,17620.0,16.1844,16.1844,16.1752,16.1844,17620.0
2017-04-21 12:50:00,17.61,17.62,17.61,17.61,14620.0,16.1844,16.1936,16.1844,16.1844,14620.0
2017-04-21 12:55:00,17.61,17.61,17.6,17.61,10400.0,16.1844,16.1844,16.1752,16.1844,10400.0
2017-04-21 13:00:00,17.61,17.61,17.6,17.61,17664.0,16.1844,16.1844,16.1752,16.1844,17664.0
2017-04-21 13:05:00,17.61,17.61,17.6,17.61,51484.0,16.1844,16.1844,16.1752,16.1844,51484.0
2017-04-21 13:10:00,17.6,17.6,17.58,17.59,60248.0,16.1752,16.1752,16.1568,16.166,60248.0
2017-04-21 13:15:00,17.59,17.6,17.59,17.59,9600.0,16.166,16.1752,16.166,16.166,9600.0
2017-04-21 13:20:00,17.59,17.6,17.59,17.6,3400.0,16.166,16.1752,16.166,16.1752,3400.0
2017-04-21 13:25:00,17.61,17.65,17.61,17.65,181752.0,16.1844,16.2211,16.1844,16.2211,181752.0
2017-04-21 13:30:00,17.65,17.65,17.64,17.65,102572.0,16.2211,16.2211,16.2119,16.2211,102572.0
2017-04-21 13:35:00,17.64,17.64,17.61,17.61,28784.0,16.2119,16.2119,16.1844,16.1844,28784.0
2017-04-21 13:40:00,17.61,17.63,17.61,17.63,22688.0,16.1844,16.2028,16.1844,16.2028,22688.0
2017-04-21 13:45:00,17.63,17.63,17.62,17.63,21592.0,16.2028,16.2028,16.1936,16.2028,21592.0
2017-04-21 13:50:00,17.62,17.63,17.62,17.63,11560.0,16.1936,16.2028,16.1936,16.2028,11560.0
2017-04-21 13:55:00,17.63,17.67,17.63,17.67,22472.0,16.2028,16.2395,16.2028,16.2395,22472.0
2017-04-21 14:00:00,17.66,17.66,17.65,17.66,30208.0,16.2303,16.2303,16.2211,16.2303,30208.0
2017-04-21 14:05:00,17.65,17.66,17.65,17.66,21136.0,16.2211,16.2303,16.2211,16.2303,21136.0
2017-04-21 14:10:00,17.66,17.66,17.65,17.65,11800.0,16.2303,16.2303,16.2211,16.2211,11800.0
2017-04-21 14:15:00,17.65,17.65,17.64,17.64,31148.0,16.2211,16.2211,16.2119,16.2119,31148.0
2017-04-21 14:20:00,17.64,17.66,17.63,17.66,19680.0,16.2119,16.2303,16.2028,16.2303,19680.0
2017-04-21 14:25:00,17.66,17.67,17.66,17.67,11484.0,16.2303,16.2395,16.2303,16.2395,11484.0
2017-04-21 14:30:00,17.67,17.67,17.66,17.67,10784.0,16.2395,16.2395,16.2303,16.2395,10784.0
2017-04-21 14:35:00,17.67,17.67,17.66,17.66,16452.0,16.2395,16.2395,16.2303,16.2303,16452.0
2017-04-21 14:40:00,17.66,17.66,17.65,17.65,16400.0,16.2303,16.2303,16.2211,16.2211,16400.0
2017-04-21 14:45:00,17.64,17.65,17.64,17.64,16332.0,16.2119,16.2211,16.2119,16.2119,16332.0
2017-04-21 14:50:00,17.64,17.64,17.63,17.64,24372.0,16.2119,16.2119,16.2028,16.2119,24372.0
2017-04-21 14:55:00,17.64,17.65,17.63,17.64,27492.0,16.2119,16.2211,16.2028,16.2119,27492.0
2017-04-21 15:00:00,17.64,17.64,17.63,17.64,42748.0,16.2119,16.2119,16.2028,16.2119,42748.0
2017-04-21 15:05:00,17.63,17.63,17.61,17.63,41264.0,16.2028,16.2028,16.1844,16.2028,41264.0
2017-04-21 15:10:00,17.63,17.63,17.62,17.63,14400.0,16.2028,16.2028,16.1936,16.2028,14400.0
2017-04-21 15:15:00,17.63,17.63,17.62,17.63,24416.0,16.2028,16.2028,16.1936,16.2028,24416.0
2017-04-21 15:20:00,17.63,17.64,17.62,17.64,20000.0,16.2028,16.2119,16.1936,16.2119,20000.0
2017-04-21 15:25:00,17.63,17.65,17.63,17.65,29496.0,16.2028,16.2211,16.2028,16.2211,29496.0
2017-04-21 15:30:00,17.65,17.65,17.64,17.64,19508.0,16.2211,16.2211,16.2119,16.2119,19508.0
2017-04-21 15:35:00,17.64,17.66,17.64,17.65,47364.0,16.2119,16.2303,16.2119,16.2211,47364.0
2017-04-21 15:40:00,17.65,17.66,17.64,17.65,98692.0,16.2211,16.2303,16.2119,16.2211,98692.0
2017-04-21 15:45:00,17.65,17.66,17.64,17.65,55628.0,16.2211,16.2303,16.2119,16.2211,55628.0
2017-04-21 15:50:00,17.65,17.65,17.63,17.63,65216.0,16.2211,16.2211,16.2028,16.2028,65216.0
2017-04-21 15:55:00,17.63,17.64,17.62,17.62,301968.0,16.2028,16.2119,16.1936,16.1936,301968.0
2017-04-24 09:30:00,17.83,17.88,17.83,17.84,186620.0,16.3866,16.4325,16.3866,16.3958,186620.0
2017-04-24 09:35:00,17.86,17.86,17.79,17.81,28684.0,16.4141,16.4141,16.3498,16.3682,28684.0
2017-04-24 09:40:00,17.81,17.82,17.79,17.81,21364.0,16.3682,16.3774,16.3498,16.3682,21364.0
2017-04-24 09:45:00,17.8,17.84,17.8,17.84,36068.0,16.359,16.3958,16.359,16.3958,36068.0
2017-04-24 09:50:00,17.84,17.84,17.82,17.83,40592.0,16.3958,16.3958,16.3774,16.3866,40592.0
2017-04-24 09:55:00,17.83,17.84,17.82,17.83,43068.0,16.3866,16.3958,16.3774,16.3866,43068.0
2017-04-24 10:00:00,17.83,17.84,17.81,17.83,75216.0,16.3866,16.3958,16.3682,16.3866,75216.0
2017-04-24 10:05:00,17.82,17.83,17.79,17.8,42840.0,16.3774,16.3866,16.3498,16.359,42840.0
2017-04-24 10:10:00,17.8,17.85,17.8,17.84,37084.0,16.359,16.4049,16.359,16.3958,37084.0
2017-04-24 10:15:00,17.83,17.83,17.81,17.82,61796.0,16.3866,16.3866,16.3682,16.3774,61796.0
2017-04-24 10:20:00,17.82,17.83,17.82,17.82,36268.0,16.3774,16.3866,16.3774,16.3774,36268.0
2017-04-24 10:25:00,17.82,17.82,17.8,17.81,36744.0,16.3774,16.3774,16.359,16.3682,36744.0
2017-04-24 10:30:00,17.82,17.82,17.81,17.81,50704.0,16.3774,16.3774,16.3682,16.3682,50704.0
2017-04-24 10:35:00,17.81,17.83,17.81,17.83,30508.0,16.3682,16.3866,16.3682,16.3866,30508.0
2017-04-24 10:40:00,17.82,17.83,17.82,17.82,29532.0,16.3774,16.3866,16.3774,16.3774,29532.0
2017-04-24 10:45:00,17.82,17.82,17.8,17.81,31156.0,16.3774,16.3774,16.359,16.3682,31156.0
2017-04-24 10:50:00,17.81,17.82,17.81,17.81,19600.0,16.3682,16.3774,16.3682,16.3682,19600.0
2017-04-24 10:55:00,17.81,17.81,17.8,17.81,19792.0,16.3682,16.3682,16.359,16.3682,19792.0
2017-04-24 11:00:00,17.81,17.83,17.81,17.82,24232.0,16.3682,16.3866,16.3682,16.3774,24232.0
2017-04-24 11:05:00,17.82,17.83,17.82,17.83,39200.0,16.3774,16.3866,16.3774,16.3866,39200.0
2017-04-24 11:10:00,17.83,17.83,17.82,17.83,66104.0,16.3866,16.3866,16.3774,16.3866,66104.0
2017-04-24 11:15:00,17.83,17.83,17.82,17.82,79048.0,16.3866,16.3866,16.3774,16.3774,79048.0
2017-04-24 11:20:00,17.82,17.83,17.82,17.83,22796.0,16.3774,16.3866,16.3774,16.3866,22796.0
2017-04-24 11:25:00,17.83,17.84,17.83,17.84,28056.0,16.3866,16.3958,16.3866,16.3958,28056.0
2017-04-24 11:30:00,17.84,17.84,17.83,17.83,11532.0,16.3958,16.3958,16.3866,16.3866,11532.0
2017-04-24 11:35:00,17.83,17.84,17.83,17.84,32364.0,16.3866,16.3958,16.3866,16.3958,32364.0
2017-04-24 11:40:00,17.84,17.85,17.83,17.84,14016.0,16.3958,16.4049,16.3866,16.3958,14016.0
2017-04-24 11:45:00,17.83,17.84,17.83,17.83,12120.0,16.3866,16.3958,16.3866,16.3866,12120.0
2017-04-24 11:50:00,17.83,17.84,17.82,17.82,14072.0,16.3866,16.3958,16.3774,16.3774,14072.0
2017-04-24 11:55:00,17.82,17.83,17.82,17.82,25096.0,16.3774,16.3866,16.3774,16.3774,25096.0
2017-04-24 12:00:00,17.82,17.83,17.81,17.83,60248.0,16.3774,16.3866,16.3682,16.3866,60248.0
2017-04-24 12:05:00,17.83,17.83,17.81,17.82,36976.0,16.3866,16.3866,16.3682,16.3774,36976.0
2017-04-24 12:10:00,17.82,17.83,17.82,17.82,9200.0,16.3774,16.3866,16.3774,16.3774,9200.0
2017-04-24 12:15:00,17.82,17.82,17.81,17.82,30080.0,16.3774,16.3774,16.3682,16.3774,30080.0
2017-04-24 12:20:00,17.82,17.82,17.81,17.82,19680.0,16.3774,16.3774,16.3682,16.3774,19680.0
2017-04-24 12:25:00,17.82,17.82,17.82,17.82,29420.0,16.3774,16.3774,16.3774,16.3774,29420.0
2017-04-24 12:30:00,17.82,17.84,17.82,17.84,30800.0,16.3774,16.3958,16.3774,16.3958,30800.0
2017-04-24 12:35:00,17.84,17.85,17.84,17.85,21656.0,16.3958,16.4049,16.3958,16.4049,21656.0
2017-04-24 12:40:00,17.85,17.86,17.85,17.85,10400.0,16.4049,16.4141,16.4049,16.4049,10400.0
2017-04-24 12:45:00,17.85,17.86,17.84,17.84,14676.0,16.4049,16.4141,16.3958,16.3958,14676.0
2017-04-24 12:50:00,17.84,17.85,17.84,17.85,12000.0,16.3958,16.4049,16.3958,16.4049,12000.0
2017-04-24 12:55:00,17.85,17.85,17.84,17.84,17916.0,16.4049,16.4049,16.3958,16.3958,17916.0
2017-04-24 13:00:00,17.84,17.85,17.84,17.85,10024.0,16.3958,16.4049,16.3958,16.4049,10024.0
2017-04-24 13:05:00,17.85,17.85,17.84,17.84,23236.0,16.4049,16.4049,16.3958,16.3958,23236.0
2017-04-24 13:10:00,17.84,17.86,17.84,17.86,41600.0,16.3958,16.4141,16.3958,16.4141,41600.0
2017-04-24 13:15:00,17.86,17.87,17.86,17.87,19016.0,16.4141,16.4233,16.4141,16.4233,19016.0
2017-04-24 13:20:00,17.87,17.87,17.86,17.86,36248.0,16.4233,16.4233,16.4141,16.4141,36248.0
2017-04-24 13:25:00,17.86,17.87,17.86,17.87,20944.0,16.4141,16.4233,16.4141,16.4233,20944.0
2017-04-24 13:30:00,17.87,17.87,17.87,17.87,23428.0,16.4233,16.4233,16.4233,16.4233,23428.0
2017-04-24 13:35:00,17.87,17.87,17.86,17.86,37376.0,16.4233,16.4233,16.4141,16.4141,37376.0
2017-04-24 13:40:00,17.86,17.87,17.86,17.86,16484.0,16.4141,16.4233,16.4141,16.4141,16484.0
2017-04-24 13:45:00,17.86,17.86,17.86,17.86,22088.0,16.4141,16.4141,16.4141,16.4141,22088.0
2017-04-24 13:50:00,17.86,17.86,17.86,17.86,23488.0,16.4141,16.4141,16.4141,16.4141,23488.0
2017-04-24 13:55:00,17.86,17.9,17.86,17.9,81052.0,16.4141,16.4509,16.4141,16.4509,81052.0
2017-04-24 14:00:00,17.9,17.91,17.9,17.91,38672.0,16.4509,16.4601,16.4509,16.4601,38672.0
2017-04-24 14:05:00,17.91,17.92,17.9,17.91,54244.0,16.4601,16.4693,16.4509,16.4601,54244.0
2017-04-24 14:10:00,17.92,17.92,17.91,17.92,34240.0,16.4693,16.4693,16.4601,16.4693,34240.0
2017-04-24 14:15:00,17.91,17.94,17.91,17.93,34396.0,16.4601,16.4877,16.4601,16.4785,34396.0
2017-04-24 14:20:00,17.94,17.94,17.93,17.94,14672.0,16.4877,16.4877,16.4785,16.4877,14672.0
2017-04-24 14:25:00,17.93,17.95,17.93,17.95,37332.0,16.4785,16.4969,16.4785,16.4969,37332.0
2017-04-24 14:30:00,17.94,17.96,17.94,17.96,48792.0,16.4877,16.506,16.4877,16.506,48792.0
2017-04-24 14:35:00,17.96,17.96,17.95,17.95,41360.0,16.506,16.506,16.4969,16.4969,41360.0
2017-04-24 14:40:00,17.96,17.96,17.93,17.93,20912.0,16.506,16.506,16.4785,16.4785,20912.0
2017-04-24 14:45:00,17.94,17.95,17.94,17.95,18768.0,16.4877,16.4969,16.4877,16.4969,18768.0
2017-04-24 14:50:00,17.94,17.95,17.94,17.95,69596.0,16.4877,16.4969,16.4877,16.4969,69596.0
2017-04-24 14:55:00,17.95,17.95,17.94,17.95,31832.0,16.4969,16.4969,16.4877,16.4969,31832.0
2017-04-24 15:00:00,17.94,17.95,17.94,17.94,42136.0,16.4877,16.4969,16.4877,16.4877,42136.0
2017-04-24 15:05:00,17.95,17.97,17.94,17.96,135944.0,16.4969,16.5152,16.4877,16.506,135944.0
2017-04-24 15:10:00,17.96,17.97,17.96,17.97,58476.0,16.506,16.5152,16.506,16.5152,58476.0
2017-04-24 15:15:00,17.97,17.97,17.96,17.96,55680.0,16.5152,16.5152,16.506,16.506,55680.0
2017-04-24 15:20:00,17.96,17.97,17.96,17.96,54776.0,16.506,16.5152,16.506,16.506,54776.0
2017-04-24 15:25:00,17.96,17.96,17.95,17.95,36188.0,16.506,16.506,16.4969,16.4969,36188.0
2017-04-24 15:30:00,17.95,17.96,17.95,17.95,47992.0,16.4969,16.506,16.4969,16.4969,47992.0
2017-04-24 15:35:00,17.95,17.95,17.94,17.94,115012.0,16.4969,16.4969,16.4877,16.4877,115012.0
2017-04-24 15:40:00,17.94,17.96,17.94,17.95,113660.0,16.4877,16.506,16.4877,16.4969,113660.0
2017-04-24 15:45:00,17.95,17.96,17.95,17.96,97264.0,16.4969,16.506,16.4969,16.506,97264.0
2017-04-24 15:50:00,17.96,17.97,17.96,17.96,128772.0,16.506,16.5152,16.506,16.506,128772.0
2017-04-24 15:55:00,17.96,17.99,17.96,17.98,445844.0,16.506,16.5336,16.506,16.5244,445844.0
2017-04-25 09:30:00,18.0,18.0,17.96,17.97,168684.0,16.5428,16.5428,16.506,16.5152,168684.0
2017-04-25 09:35:00,17.97,17.98,17.93,17.95,57064.0,16.5152,16.5244,16.4785,16.4969,57064.0
2017-04-25 09:40:00,17.95,18.04,17.95,18.03,274680.0,16.4969,16.5796,16.4969,16.5704,274680.0
2017-04-25 09:45:00,18.02,18.05,18.02,18.05,35600.0,16.5612,16.5888,16.5612,16.5888,35600.0
2017-04-25 09:50:00,18.05,18.05,18.03,18.05,17120.0,16.5888,16.5888,16.5704,16.5888,17120.0
2017-04-25 09:55:00,18.05,18.06,18.05,18.05,51100.0,16.5888,16.5979,16.5888,16.5888,51100.0
2017-04-25 10:00:00,18.06,18.08,18.05,18.08,91060.0,16.5979,16.6163,16.5888,16.6163,91060.0
2017-04-25 10:05:00,18.08,18.09,18.08,18.09,32684.0,16.6163,16.6255,16.6163,16.6255,32684.0
2017-04-25 10:10:00,18.09,18.09,18.07,18.07,36948.0,16.6255,16.6255,16.6071,16.6071,36948.0
2017-04-25 10:15:00,18.06,18.07,18.05,18.06,24436.0,16.5979,16.6071,16.5888,16.5979,24436.0
2017-04-25 10:20:00,18.06,18.06,18.04,18.05,40600.0,16.5979,16.5979,16.5796,16.5888,40600.0
2017-04-25 10:25:00,18.06,18.07,18.05,18.05,30032.0,16.5979,16.6071,16.5888,16.5888,30032.0
2017-04-25 10:30:00,18.05,18.06,18.05,18.06,25212.0,16.5888,16.5979,16.5888,16.5979,25212.0
2017-04-25 10:35:00,18.06,18.08,18.05,18.07,39980.0,16.5979,16.6163,16.5888,16.6071,39980.0
2017-04-25 10:40:00,18.07,18.08,18.06,18.07,35692.0,16.6071,16.6163,16.5979,16.6071,35692.0
2017-04-25 10:45:00,18.08,18.08,18.06,18.07,31768.0,16.6163,16.6163,16.5979,16.6071,31768.0
2017-04-25 10:50:00,18.07,18.08,18.06,18.06,35964.0,16.6071,16.6163,16.5979,16.5979,35964.0
2017-04-25 10:55:00,18.07,18.07,18.06,18.06,21836.0,16.6071,16.6071,16.5979,16.5979,21836.0
2017-04-25 11:00:00,18.06,18.07,18.05,18.06,32572.0,16.5979,16.6071,16.5888,16.5979,32572.0
2017-04-25 11:05:00,18.06,18.07,18.06,18.07,20520.0,16.5979,16.6071,16.5979,16.6071,20520.0
2017-04-25 11:10:00,18.06,18.07,18.06,18.07,15408.0,16.5979,16.6071,16.5979,16.6071,15408.0
2017-04-25 11:15:00,18.07,18.13,18.07,18.13,211740.0,16.6071,16.6623,16.6071,16.6623,211740.0
2017-04-25 11:20:00,18.12,18.13,18.1,18.1,25400.0,16.6531,16.6623,16.6347,16.6347,25400.0
2017-04-25 11:25:00,18.11,18.11,18.09,18.1,19884.0,16.6439,16.6439,16.6255,16.6347,19884.0
2017-04-25 11:30:00,18.1,18.1,18.08,18.09,23592.0,16.6347,16.6347,16.6163,16.6255,23592.0
2017-04-25 11:35:00,18.09,18.09,18.08,18.08,19768.0,16.6255,16.6255,16.6163,16.6163,19768.0
2017-04-25 11:40:00,18.08,18.08,18.07,18.07,19600.0,16.6163,16.6163,16.6071,16.6071,19600.0
2017-04-25 11:45:00,18.07,18.09,18.07,18.09,25400.0,16.6071,16.6255,16.6071,16.6255,25400.0
2017-04-25 11:50:00,18.09,18.09,18.09,18.09,8400.0,16.6255,16.6255,16.6255,16.6255,8400.0
2017-04-25 11:55:00,18.09,18.1,18.09,18.09,20084.0,16.6255,16.6347,16.6255,16.6255,20084.0
2017-04-25 12:00:00,18.1,18.1,18.09,18.1,31032.0,16.6347,16.6347,16.6255,16.6347,31032.0
2017-04-25 12:05:00,18.1,18.1,18.09,18.09,36904.0,16.6347,16.6347,16.6255,16.6255,36904.0
2017-04-25 12:10:00,18.1,18.1,18.09,18.1,37976.0,16.6347,16.6347,16.6255,16.6347,37976.0
2017-04-25 12:15:00,18.1,18.1,18.09,18.1,33944.0,16.6347,16.6347,16.6255,16.6347,33944.0
2017-04-25 12:20:00,18.1,18.11,18.1,18.1,25360.0,16.6347,16.6439,16.6347,16.6347,25360.0
2017-04-25 12:25:00,18.1,18.1,18.09,18.1,11884.0,16.6347,16.6347,16.6255,16.6347,11884.0
2017-04-25 12:30:00,18.09,18.1,18.09,18.09,28888.0,16.6255,16.6347,16.6255,16.6255,28888.0
2017-04-25 12:35:00,18.09,18.09,18.08,18.08,30032.0,16.6255,16.6255,16.6163,16.6163,30032.0
2017-04-25 12:40:00,18.08,18.08,18.05,18.05,45280.0,16.6163,16.6163,16.5888,16.5888,45280.0
2017-04-25 12:45:00,18.05,18.06,18.05,18.06,32372.0,16.5888,16.5979,16.5888,16.5979,32372.0
2017-04-25 12:50:00,18.05,18.05,18.04,18.04,46456.0,16.5888,16.5888,16.5796,16.5796,46456.0
2017-04-25 12:55:00,18.04,18.05,18.04,18.04,38172.0,16.5796,16.5888,16.5796,16.5796,38172.0
2017-04-25 13:00:00,18.04,18.05,18.03,18.05,42388.0,16.5796,16.5888,16.5704,16.5888,42388.0
2017-04-25 13:05:00,18.05,18.07,18.05,18.07,68692.0,16.5888,16.6071,16.5888,16.6071,68692.0
2017-04-25 13:10:00,18.07,18.09,18.07,18.07,47600.0,16.6071,16.6255,16.6071,16.6071,47600.0
2017-04-25 13:15:00,18.08,18.08,18.06,18.07,23688.0,16.6163,16.6163,16.5979,16.6071,23688.0
2017-04-25 13:20:00,18.07,18.07,18.05,18.05,27600.0,16.6071,16.6071,16.5888,16.5888,27600.0
2017-04-25 13:25:00,18.05,18.06,18.04,18.05,36232.0,16.5888,16.5979,16.5796,16.5888,36232.0
2017-04-25 13:30:00,18.04,18.05,18.04,18.04,23952.0,16.5796,16.5888,16.5796,16.5796,23952.0
2017-04-25 13:35:00,18.04,18.04,18.03,18.04,22840.0,16.5796,16.5796,16.5704,16.5796,22840.0
2017-04-25 13:40:00,18.04,18.05,18.03,18.04,25900.0,16.5796,16.5888,16.5704,16.5796,25900.0
2017-04-25 13:45:00,18.04,18.05,18.04,18.05,34720.0,16.5796,16.5888,16.5796,16.5888,34720.0
2017-04-25 13:50:00,18.05,18.05,18.04,18.05,29348.0,16.5888,16.5888,16.5796,16.5888,29348.0
2017-04-25 13:55:00,18.05,18.05,18.01,18.02,80208.0,16.5888,16.5888,16.552,16.5612,80208.0
2017-04-25 14:00:00,18.02,18.03,18.02,18.03,36648.0,16.5612,16.5704,16.5612,16.5704,36648.0
2017-04-25 14:05:00,18.03,18.04,18.03,18.03,40176.0,16.5704,16.5796,16.5704,16.5704,40176.0
2017-04-25 14:10:00,18.03,18.05,18.03,18.04,40356.0,16.5704,16.5888,16.5704,16.5796,40356.0
2017-04-25 14:15:00,18.04,18.05,18.04,18.05,34008.0,16.5796,16.5888,16.5796,16.5888,34008.0
2017-04-25 14:20:00,18.05,18.05,18.03,18.03,66852.0,16.5888,16.5888,16.5704,16.5704,66852.0
2017-04-25 14:25:00,18.03,18.04,18.02,18.03,28020.0,16.5704,16.5796,16.5612,16.5704,28020.0
2017-04-25 14:30:00,18.03,18.04,18.02,18.03,39880.0,16.5704,16.5796,16.5612,16.5704,39880.0
2017-04-25 14:35:00,18.03,18.06,18.03,18.05,47200.0,16.5704,16.5979,16.5704,16.5888,47200.0
2017-04-25 14:40:00,18.05,18.06,18.05,18.05,30420.0,16.5888,16.5979,16.5888,16.5888,30420.0
2017-04-25 14:45:00,18.05,18.07,18.05,18.07,67268.0,16.5888,16.6071,16.5888,16.6071,67268.0
2017-04-25 14:50:00,18.07,18.08,18.06,18.08,69964.0,16.6071,16.6163,16.5979,16.6163,69964.0
2017-04-25 14:55:00,18.08,18.08,18.07,18.08,79652.0,16.6163,16.6163,16.6071,16.6163,79652.0
2017-04-25 15:00:00,18.08,18.1,18.07,18.1,80768.0,16.6163,16.6347,16.6071,16.6347,80768.0
2017-04-25 15:05:00,18.09,18.1,18.09,18.1,126056.0,16.6255,16.6347,16.6255,16.6347,126056.0
2017-04-25 15:10:00,18.1,18.1,18.09,18.1,245356.0,16.6347,16.6347,16.6255,16.6347,245356.0
2017-04-25 15:15:00,18.1,18.11,18.09,18.11,89524.0,16.6347,16.6439,16.6255,16.6439,89524.0
2017-04-25 15:20:00,18.11,18.11,18.09,18.09,60496.0,16.6439,16.6439,16.6255,16.6255,60496.0
2017-04-25 15:25:00,18.09,18.09,18.09,18.09,50288.0,16.6255,16.6255,16.6255,16.6255,50288.0
2017-04-25 15:30:00,18.09,18.09,18.07,18.09,182908.0,16.6255,16.6255,16.6071,16.6255,182908.0
2017-04-25 15:35:00,18.09,18.09,18.07,18.07,70792.0,16.6255,16.6255,16.6071,16.6071,70792.0
2017-04-25 15:40:00,18.07,18.09,18.07,18.07,107284.0,16.6071,16.6255,16.6071,16.6071,107284.0
2017-04-25 15:45:00,18.07,18.07,18.04,18.06,191560.0,16.6071,16.6071,16.5796,16.5979,191560.0
2017-04-25 15:50:00,18.06,18.06,18.04,18.05,129688.0,16.5979,16.5979,16.5796,16.5888,129688.0
2017-04-25 15:55:00,18.05,18.06,18.03,18.05,345576.0,16.5888,16.5979,16.5704,16.5888,345576.0
2017-04-26 09:30:00,18.25,18.36,18.25,18.34,267740.0,16.7726,16.8737,16.7726,16.8553,267740.0
2017-04-26 09:35:00,18.37,18.44,18.32,18.32,168984.0,16.8828,16.9472,16.8369,16.8369,168984.0
2017-04-26 09:40:00,18.33,18.4,18.29,18.39,178016.0,16.8461,16.9104,16.8093,16.9012,178016.0
2017-04-26 09:45:00,18.38,18.38,18.29,18.31,190252.0,16.892,16.892,16.8093,16.8277,190252.0
2017-04-26 09:50:00,18.31,18.31,18.21,18.25,232344.0,16.8277,16.8277,16.7358,16.7726,232344.0
2017-04-26 09:55:00,18.25,18.26,18.22,18.25,132852.0,16.7726,16.7818,16.745,16.7726,132852.0
2017-04-26 10:00:00,18.23,18.27,18.23,18.23,67884.0,16.7542,16.7909,16.7542,16.7542,67884.0
2017-04-26 10:05:00,18.23,18.25,18.18,18.19,71632.0,16.7542,16.7726,16.7082,16.7174,71632.0
2017-04-26 10:10:00,18.2,18.23,18.19,18.2,68824.0,16.7266,16.7542,16.7174,16.7266,68824.0
2017-04-26 10:15:00,18.21,18.23,18.19,18.21,66800.0,16.7358,16.7542,16.7174,16.7358,66800.0
2017-04-26 10:20:00,18.22,18.23,18.2,18.2,47548.0,16.745,16.7542,16.7266,16.7266,47548.0
2017-04-26 10:25:00,18.21,18.24,18.19,18.24,35132.0,16.7358,16.7634,16.7174,16.7634,35132.0
2017-04-26 10:30:00,18.24,18.24,18.19,18.2,82256.0,16.7634,16.7634,16.7174,16.7266,82256.0
2017-04-26 10:35:00,18.2,18.22,18.2,18.21,188524.0,16.7266,16.745,16.7266,16.7358,188524.0
2017-04-26 10:40:00,18.21,18.22,18.2,18.22,42920.0,16.7358,16.745,16.7266,16.745,42920.0
2017-04-26 10:45:00,18.21,18.23,18.21,18.22,31744.0,16.7358,16.7542,16.7358,16.745,31744.0
2017-04-26 10:50:00,18.21,18.22,18.19,18.2,27884.0,16.7358,16.745,16.7174,16.7266,27884.0
2017-04-26 10:55:00,18.2,18.21,18.19,18.2,19764.0,16.7266,16.7358,16.7174,16.7266,19764.0
2017-04-26 11:00:00,18.2,18.24,18.19,18.23,121692.0,16.7266,16.7634,16.7174,16.7542,121692.0
2017-04-26 11:05:00,18.23,18.23,18.17,18.19,49712.0,16.7542,16.7542,16.699,16.7174,49712.0
2017-04-26 11:10:00,18.2,18.2,18.14,18.14,77600.0,16.7266,16.7266,16.6715,16.6715,77600.0
2017-04-26 11:15:00,18.14,18.16,18.11,18.14,35356.0,16.6715,16.6899,16.6439,16.6715,35356.0
2017-04-26 11:20:00,18.15,18.16,18.11,18.15,40608.0,16.6807,16.6899,16.6439,16.6807,40608.0
2017-04-26 11:25:00,18.15,18.16,18.13,18.13,94336.0,16.6807,16.6899,16.6623,16.6623,94336.0
2017-04-26 11:30:00,18.14,18.18,18.14,18.16,259144.0,16.6715,16.7082,16.6715,16.6899,259144.0
2017-04-26 11:35:00,18.17,18.2,18.17,18.19,118496.0,16.699,16.7266,16.699,16.7174,118496.0
2017-04-26 11:40:00,18.18,18.19,18.16,18.17,35392.0,16.7082,16.7174,16.6899,16.699,35392.0
2017-04-26 11:45:00,18.17,18.18,18.14,18.15,30800.0,16.699,16.7082,16.6715,16.6807,30800.0
2017-04-26 11:50:00,18.16,18.16,18.14,18.14,54136.0,16.6899,16.6899,16.6715,16.6715,54136.0
2017-04-26 11:55:00,18.14,18.17,18.14,18.16,83076.0,16.6715,16.699,16.6715,16.6899,83076.0
2017-04-26 12:00:00,18.16,18.19,18.16,18.18,36360.0,16.6899,16.7174,16.6899,16.7082,36360.0
2017-04-26 12:05:00,18.18,18.18,18.16,18.17,124640.0,16.7082,16.7082,16.6899,16.699,124640.0
2017-04-26 12:10:00,18.17,18.21,18.17,18.21,28116.0,16.699,16.7358,16.699,16.7358,28116.0
2017-04-26 12:15:00,18.2,18.23,18.2,18.21,34876.0,16.7266,16.7542,16.7266,16.7358,34876.0
2017-04-26 12:20:00,18.21,18.22,18.2,18.2,27520.0,16.7358,16.745,16.7266,16.7266,27520.0
2017-04-26 12:25:00,18.2,18.2,18.19,18.2,64744.0,16.7266,16.7266,16.7174,16.7266,64744.0
2017-04-26 12:30:00,18.2,18.2,18.16,18.17,240320.0,16.7266,16.7266,16.6899,16.699,240320.0
2017-04-26 12:35:00,18.18,18.19,18.17,18.19,17052.0,16.7082,16.7174,16.699,16.7174,17052.0
2017-04-26 12:40:00,18.18,18.19,18.18,18.19,16780.0,16.7082,16.7174,16.7082,16.7174,16780.0
2017-04-26 12:45:00,18.18,18.2,18.18,18.2,33320.0,16.7082,16.7266,16.7082,16.7266,33320.0
2017-04-26 12:50:00,18.18,18.2,18.18,18.2,20092.0,16.7082,16.7266,16.7082,16.7266,20092.0
2017-04-26 12:55:00,18.2,18.23,18.2,18.22,47144.0,16.7266,16.7542,16.7266,16.745,47144.0
2017-04-26 13:00:00,18.22,18.22,18.18,18.19,32100.0,16.745,16.745,16.7082,16.7174,32100.0
2017-04-26 13:05:00,18.2,18.22,18.19,18.22,22560.0,16.7266,16.745,16.7174,16.745,22560.0
2017-04-26 13:10:00,18.21,18.22,18.2,18.21,44948.0,16.7358,16.745,16.7266,16.7358,44948.0
2017-04-26 13:15:00,18.2,18.21,18.19,18.19,35856.0,16.7266,16.7358,16.7174,16.7174,35856.0
2017-04-26 13:20:00,18.2,18.21,18.19,18.2,22576.0,16.7266,16.7358,16.7174,16.7266,22576.0
2017-04-26 13:25:00,18.2,18.2,18.16,18.16,74780.0,16.7266,16.7266,16.6899,16.6899,74780.0
2017-04-26 13:30:00,18.16,18.17,18.13,18.14,37376.0,16.6899,16.699,16.6623,16.6715,37376.0
2017-04-26 13:35:00,18.14,18.15,18.14,18.14,246604.0,16.6715,16.6807,16.6715,16.6715,246604.0
2017-04-26 13:40:00,18.14,18.18,18.13,18.18,222756.0,16.6715,16.7082,16.6623,16.7082,222756.0
2017-04-26 13:45:00,18.17,18.19,18.14,18.16,38964.0,16.699,16.7174,16.6715,16.6899,38964.0
2017-04-26 13:50:00,18.16,18.17,18.14,18.15,50400.0,16.6899,16.699,16.6715,16.6807,50400.0
2017-04-26 13:55:00,18.15,18.15,18.13,18.14,114940.0,16.6807,16.6807,16.6623,16.6715,114940.0
2017-04-26 14:00:00,18.14,18.14,18.11,18.11,211728.0,16.6715,16.6715,16.6439,16.6439,211728.0
2017-04-26 14:05:00,18.11,18.11,18.08,18.11,106716.0,16.6439,16.6439,16.6163,16.6439,106716.0
2017-04-26 14:10:00,18.11,18.11,18.08,18.1,87816.0,16.6439,16.6439,16.6163,16.6347,87816.0
2017-04-26 14:15:00,18.1,18.1,18.09,18.09,84100.0,16.6347,16.6347,16.6255,16.6255,84100.0
2017-04-26 14:20:00,18.09,18.1,18.09,18.1,240584.0,16.6255,16.6347,16.6255,16.6347,240584.0
2017-04-26 14:25:00,18.1,18.12,18.09,18.09,203376.0,16.6347,16.6531,16.6255,16.6255,203376.0
2017-04-26 14:30:00,18.08,18.12,18.08,18.1,109324.0,16.6163,16.6531,16.6163,16.6347,109324.0
2017-04-26 14:35:00,18.11,18.11,18.08,18.1,72056.0,16.6439,16.6439,16.6163,16.6347,72056.0
2017-04-26 14:40:00,18.1,18.1,18.09,18.09,62544.0,16.6347,16.6347,16.6255,16.6255,62544.0
2017-04-26 14:45:00,18.09,18.09,18.08,18.09,64092.0,16.6255,16.6255,16.6163,16.6255,64092.0
2017-04-26 14:50:00,18.09,18.09,18.07,18.08,57288.0,16.6255,16.6255,16.6071,16.6163,57288.0
2017-04-26 14:55:00,18.08,18.08,18.07,18.07,64920.0,16.6163,16.6163,16.6071,16.6071,64920.0
2017-04-26 15:00:00,18.07,18.08,18.06,18.07,69992.0,16.6071,16.6163,16.5979,16.6071,69992.0
2017-04-26 15:05:00,18.08,18.09,18.07,18.08,137952.0,16.6163,16.6255,16.6071,16.6163,137952.0
2017-04-26 15:10:00,18.08,18.08,18.07,18.07,95144.0,16.6163,16.6163,16.6071,16.6071,95144.0
2017-04-26 15:15:00,18.08,18.08,18.06,18.07,301284.0,16.6163,16.6163,16.5979,16.6071,301284.0
2017-04-26 15:20:00,18.07,18.07,18.04,18.04,124316.0,16.6071,16.6071,16.5796,16.5796,124316.0
2017-04-26 15:25:00,18.04,18.05,18.03,18.03,110448.0,16.5796,16.5888,16.5704,16.5704,110448.0
2017-04-26 15:30:00,18.03,18.04,18.01,18.01,138756.0,16.5704,16.5796,16.552,16.552,138756.0
2017-04-26 15:35:00,18.01,18.01,17.97,17.97,183508.0,16.552,16.552,16.5152,16.5152,183508.0
2017-04-26 15:40:00,17.97,17.97,17.96,17.97,215636.0,16.5152,16.5152,16.506,16.5152,215636.0
2017-04-26 15:45:00,17.97,17.97,17.91,17.91,319060.0,16.5152,16.5152,16.4601,16.4601,319060.0
2017-04-26 15:50:00,17.91,17.93,17.91,17.92,374740.0,16.4601,16.4785,16.4601,16.4693,374740.0
2017-04-26 15:55:00,17.92,17.94,17.92,17.93,564672.0,16.4693,16.4877,16.4693,16.4785,564672.0
2017-04-27 09:30:00,18.0,18.12,17.98,18.02,96744.0,16.5428,16.6531,16.5244,16.5612,96744.0
2017-04-27 09:35:00,18.01,18.07,18.0,18.03,27964.0,16.552,16.6071,16.5428,16.5704,27964.0
2017-04-27 09:40:00,18.05,18.08,18.0,18.06,29572.0,16.5888,16.6163,16.5428,16.5979,29572.0
2017-04-27 09:45:00,18.06,18.11,18.06,18.09,44184.0,16.5979,16.6439,16.5979,16.6255,44184.0
2017-04-27 09:50:00,18.1,18.1,18.08,18.1,12224.0,16.6347,16.6347,16.6163,16.6347,12224.0
2017-04-27 09:55:00,18.1,18.1,18.03,18.04,43532.0,16.6347,16.6347,16.5704,16.5796,43532.0
2017-04-27 10:00:00,18.04,18.1,18.04,18.08,50784.0,16.5796,16.6347,16.5796,16.6163,50784.0
2017-04-27 10:05:00,18.09,18.11,18.09,18.1,27384.0,16.6255,16.6439,16.6255,16.6347,27384.0
2017-04-27 10:10:00,18.1,18.15,18.1,18.14,34504.0,16.6347,16.6807,16.6347,16.6715,34504.0
2017-04-27 10:15:00,18.14,18.14,18.11,18.11,35028.0,16.6715,16.6715,16.6439,16.6439,35028.0
2017-04-27 10:20:00,18.11,18.12,18.1,18.1,43480.0,16.6439,16.6531,16.6347,16.6347,43480.0
2017-04-27 10:25:00,18.1,18.11,18.09,18.1,96320.0,16.6347,16.6439,16.6255,16.6347,96320.0
2017-04-27 10:30:00,18.1,18.11,18.09,18.1,50724.0,16.6347,16.6439,16.6255,16.6347,50724.0
2017-04-27 10:35:00,18.1,18.13,18.09,18.12,43436.0,16.6347,16.6623,16.6255,16.6531,43436.0
2017-04-27 10:40:00,18.12,18.14,18.12,18.13,29640.0,16.6531,16.6715,16.6531,16.6623,29640.0
2017-04-27 10:45:00,18.13,18.14,18.12,18.12,64680.0,16.6623,16.6715,16.6531,16.6531,64680.0
2017-04-27 10:50:00,18.13,18.13,18.09,18.11,38108.0,16.6623,16.6623,16.6255,16.6439,38108.0
2017-04-27 10:55:00,18.11,18.11,18.1,18.1,46232.0,16.6439,16.6439,16.6347,16.6347,46232.0
2017-04-27 11:00:00,18.11,18.12,18.1,18.12,67976.0,16.6439,16.6531,16.6347,16.6531,67976.0
2017-04-27 11:05:00,18.12,18.12,18.09,18.09,47092.0,16.6531,16.6531,16.6255,16.6255,47092.0
2017-04-27 11:10:00,18.09,18.1,18.08,18.1,21416.0,16.6255,16.6347,16.6163,16.6347,21416.0
2017-04-27 11:15:00,18.1,18.11,18.1,18.11,42520.0,16.6347,16.6439,16.6347,16.6439,42520.0
2017-04-27 11:20:00,18.1,18.11,18.08,18.09,32040.0,16.6347,16.6439,16.6163,16.6255,32040.0
2017-04-27 11:25:00,18.1,18.11,18.09,18.09,40004.0,16.6347,16.6439,16.6255,16.6255,40004.0
2017-04-27 11:30:00,18.09,18.1,18.09,18.1,33340.0,16.6255,16.6347,16.6255,16.6347,33340.0
2017-04-27 11:35:00,18.1,18.1,18.07,18.07,27400.0,16.6347,16.6347,16.6071,16.6071,27400.0
2017-04-27 11:40:00,18.07,18.08,18.06,18.08,33308.0,16.6071,16.6163,16.5979,16.6163,33308.0
2017-04-27 11:45:00,18.08,18.09,18.07,18.09,38028.0,16.6163,16.6255,16.6071,16.6255,38028.0
2017-04-27 11:50:00,18.09,18.09,18.06,18.06,65624.0,16.6255,16.6255,16.5979,16.5979,65624.0
2017-04-27 11:55:00,18.06,18.06,18.06,18.06,21600.0,16.5979,16.5979,16.5979,16.5979,21600.0
2017-04-27 12:00:00,18.06,18.08,18.06,18.07,39640.0,16.5979,16.6163,16.5979,16.6071,39640.0
2017-04-27 12:05:00,18.08,18.09,18.07,18.09,72640.0,16.6163,16.6255,16.6071,16.6255,72640.0
2017-04-27 12:10:00,18.1,18.11,18.09,18.1,20020.0,16.6347,16.6439,16.6255,16.6347,20020.0
2017-04-27 12:15:00,18.1,18.11,18.1,18.11,16476.0,16.6347,16.6439,16.6347,16.6439,16476.0
2017-04-27 12:20:00,18.11,18.11,18.1,18.1,37004.0,16.6439,16.6439,16.6347,16.6347,37004.0
2017-04-27 12:25:00,18.1,18.1,18.09,18.1,14016.0,16.6347,16.6347,16.6255,16.6347,14016.0
2017-04-27 12:30:00,18.1,18.12,18.1,18.11,26652.0,16.6347,16.6531,16.6347,16.6439,26652.0
2017-04-27 12:35:00,18.11,18.13,18.11,18.13,19888.0,16.6439,16.6623,16.6439,16.6623,19888.0
2017-04-27 12:40:00,18.13,18.14,18.13,18.14,21140.0,16.6623,16.6715,16.6623,16.6715,21140.0
2017-04-27 12:45:00,18.14,18.16,18.14,18.15,51108.0,16.6715,16.6899,16.6715,16.6807,51108.0
2017-04-27 12:50:00,18.15,18.17,18.15,18.17,23400.0,16.6807,16.699,16.6807,16.699,23400.0
2017-04-27 12:55:00,18.17,18.19,18.17,18.19,21112.0,16.699,16.7174,16.699,16.7174,21112.0
2017-04-27 13:00:00,18.19,18.19,18.17,18.18,22400.0,16.7174,16.7174,16.699,16.7082,22400.0
2017-04-27 13:05:00,18.17,18.18,18.17,18.17,32936.0,16.699,16.7082,16.699,16.699,32936.0
2017-04-27 13:10:00,18.17,18.18,18.17,18.17,28452.0,16.699,16.7082,16.699,16.699,28452.0
2017-04-27 13:15:00,18.16,18.17,18.16,18.17,22400.0,16.6899,16.699,16.6899,16.699,22400.0
2017-04-27 13:20:00,18.17,18.17,18.16,18.16,17008.0,16.699,16.699,16.6899,16.6899,17008.0
2017-04-27 13:25:00,18.17,18.17,18.17,18.17,11024.0,16.699,16.699,16.699,16.699,11024.0
2017-04-27 13:30:00,18.17,18.17,18.16,18.17,24252.0,16.699,16.699,16.6899,16.699,24252.0
2017-04-27 13:35:00,18.16,18.18,18.16,18.17,18000.0,16.6899,16.7082,16.6899,16.699,18000.0
2017-04-27 13:40:00,18.17,18.18,18.17,18.18,21000.0,16.699,16.7082,16.699,16.7082,21000.0
2017-04-27 13:45:00,18.17,18.18,18.17,18.18,28000.0,16.699,16.7082,16.699,16.7082,28000.0
2017-04-27 13:50:00,18.18,18.18,18.17,18.17,14980.0,16.7082,16.7082,16.699,16.699,14980.0
2017-04-27 13:55:00,18.17,18.18,18.16,18.17,26712.0,16.699,16.7082,16.6899,16.699,26712.0
2017-04-27 14:00:00,18.17,18.17,18.17,18.17,25536.0,16.699,16.699,16.699,16.699,25536.0
2017-04-27 14:05:00,18.17,18.17,18.16,18.16,17276.0,16.699,16.699,16.6899,16.6899,17276.0
2017-04-27 14:10:00,18.16,18.18,18.16,18.18,46688.0,16.6899,16.7082,16.6899,16.7082,46688.0
2017-04-27 14:15:00,18.18,18.2,18.18,18.19,29820.0,16.7082,16.7266,16.7082,16.7174,29820.0
2017-04-27 14:20:00,18.19,18.19,18.17,18.18,37752.0,16.7174,16.7174,16.699,16.7082,37752.0
2017-04-27 14:25:00,18.17,18.18,18.17,18.18,27240.0,16.699,16.7082,16.699,16.7082,27240.0
2017-04-27 14:30:00,18.18,18.19,18.18,18.18,13640.0,16.7082,16.7174,16.7082,16.7082,13640.0
2017-04-27 14:35:00,18.18,18.2,18.18,18.19,45308.0,16.7082,16.7266,16.7082,16.7174,45308.0
2017-04-27 14:40:00,18.19,18.19,18.18,18.18,33932.0,16.7174,16.7174,16.7082,16.7082,33932.0
2017-04-27 14:45:00,18.19,18.19,18.18,18.18,21040.0,16.7174,16.7174,16.7082,16.7082,21040.0
2017-04-27 14:50:00,18.19,18.19,18.18,18.18,27696.0,16.7174,16.7174,16.7082,16.7082,27696.0
2017-04-27 14:55:00,18.18,18.18,18.18,18.18,4800.0,16.7082,16.7082,16.7082,16.7082,4800.0
2017-04-27 15:00:00,18.18,18.18,18.17,18.18,40968.0,16.7082,16.7082,16.699,16.7082,40968.0
2017-04-27 15:05:00,18.18,18.18,18.16,18.16,41064.0,16.7082,16.7082,16.6899,16.6899,41064.0
2017-04-27 15:10:00,18.17,18.19,18.16,18.19,37548.0,16.699,16.7174,16.6899,16.7174,37548.0
2017-04-27 15:15:00,18.19,18.19,18.18,18.19,34356.0,16.7174,16.7174,16.7082,16.7174,34356.0
2017-04-27 15:20:00,18.19,18.2,18.18,18.2,42116.0,16.7174,16.7266,16.7082,16.7266,42116.0
2017-04-27 15:25:00,18.2,18.2,18.19,18.2,30404.0,16.7266,16.7266,16.7174,16.7266,30404.0
2017-04-27 15:30:00,18.2,18.2,18.19,18.2,61536.0,16.7266,16.7266,16.7174,16.7266,61536.0
2017-04-27 15:35:00,18.2,18.2,18.18,18.18,46552.0,16.7266,16.7266,16.7082,16.7082,46552.0
2017-04-27 15:40:00,18.18,18.18,18.17,18.18,100080.0,16.7082,16.7082,16.699,16.7082,100080.0
2017-04-27 15:45:00,18.18,18.19,18.18,18.19,108356.0,16.7082,16.7174,16.7082,16.7174,108356.0
2017-04-27 15:50:00,18.18,18.19,18.17,18.18,202636.0,16.7082,16.7174,16.699,16.7082,202636.0
2017-04-27 15:55:00,18.18,18.2,18.18,18.19,242372.0,16.7082,16.7266,16.7082,16.7174,242372.0
2017-04-28 09:30:00,18.16,18.19,18.16,18.17,74568.0,16.6899,16.7174,16.6899,16.699,74568.0
2017-04-28 09:35:00,18.17,18.17,18.12,18.12,33108.0,16.699,16.699,16.6531,16.6531,33108.0
2017-04-28 09:40:00,18.12,18.12,18.1,18.1,49220.0,16.6531,16.6531,16.6347,16.6347,49220.0
2017-04-28 09:45:00,18.1,18.12,18.09,18.11,41968.0,16.6347,16.6531,16.6255,16.6439,41968.0
2017-04-28 09:50:00,18.1,18.11,18.08,18.08,26360.0,16.6347,16.6439,16.6163,16.6163,26360.0
2017-04-28 09:55:00,18.08,18.1,18.08,18.1,22688.0,16.6163,16.6347,16.6163,16.6347,22688.0
2017-04-28 10:00:00,18.09,18.1,18.09,18.09,30724.0,16.6255,16.6347,16.6255,16.6255,30724.0
2017-04-28 10:05:00,18.09,18.09,18.07,18.08,33472.0,16.6255,16.6255,16.6071,16.6163,33472.0
2017-04-28 10:10:00,18.08,18.08,18.07,18.08,17600.0,16.6163,16.6163,16.6071,16.6163,17600.0
2017-04-28 10:15:00,18.07,18.07,18.05,18.06,36400.0,16.6071,16.6071,16.5888,16.5979,36400.0
2017-04-28 10:20:00,18.06,18.06,18.03,18.04,37116.0,16.5979,16.5979,16.5704,16.5796,37116.0
2017-04-28 10:25:00,18.03,18.03,18.02,18.02,35600.0,16.5704,16.5704,16.5612,16.5612,35600.0
2017-04-28 10:30:00,18.02,18.03,18.0,18.01,45760.0,16.5612,16.5704,16.5428,16.552,45760.0
2017-04-28 10:35:00,18.01,18.01,18.0,18.0,38804.0,16.552,16.552,16.5428,16.5428,38804.0
2017-04-28 10:40:00,18.0,18.0,17.99,18.0,47444.0,16.5428,16.5428,16.5336,16.5428,47444.0
2017-04-28 10:45:00,18.0,18.0,17.98,17.99,48012.0,16.5428,16.5428,16.5244,16.5336,48012.0
2017-04-28 10:50:00,17.99,18.01,17.98,18.01,30000.0,16.5336,16.552,16.5244,16.552,30000.0
2017-04-28 10:55:00,18.02,18.04,18.02,18.04,22768.0,16.5612,16.5796,16.5612,16.5796,22768.0
2017-04-28 11:00:00,18.04,18.06,18.04,18.06,34216.0,16.5796,16.5979,16.5796,16.5979,34216.0
2017-04-28 11:05:00,18.06,18.06,18.04,18.04,27200.0,16.5979,16.5979,16.5796,16.5796,27200.0
2017-04-28 11:10:00,18.04,18.05,18.03,18.04,33200.0,16.5796,16.5888,16.5704,16.5796,33200.0
2017-04-28 11:15:00,18.04,18.04,18.03,18.04,39296.0,16.5796,16.5796,16.5704,16.5796,39296.0
2017-04-28 11:20:00,18.05,18.05,18.03,18.03,19932.0,16.5888,16.5888,16.5704,16.5704,19932.0
2017-04-28 11:25:00,18.04,18.05,18.04,18.04,24576.0,16.5796,16.5888,16.5796,16.5796,24576.0
2017-04-28 11:30:00,18.05,18.05,18.04,18.05,28252.0,16.5888,16.5888,16.5796,16.5888,28252.0
2017-04-28 11:35:00,18.05,18.06,18.05,18.06,17200.0,16.5888,16.5979,16.5888,16.5979,17200.0
2017-04-28 11:40:00,18.06,18.07,18.06,18.07,24216.0,16.5979,16.6071,16.5979,16.6071,24216.0
2017-04-28 11:45:00,18.07,18.08,18.07,18.08,19272.0,16.6071,16.6163,16.6071,16.6163,19272.0
2017-04-28 11:50:00,18.08,18.09,18.08,18.09,27652.0,16.6163,16.6255,16.6163,16.6255,27652.0
2017-04-28 11:55:00,18.09,18.09,18.07,18.08,37272.0,16.6255,16.6255,16.6071,16.6163,37272.0
2017-04-28 12:00:00,18.08,18.09,18.08,18.09,9200.0,16.6163,16.6255,16.6163,16.6255,9200.0
2017-04-28 12:05:00,18.09,18.1,18.09,18.1,22800.0,16.6255,16.6347,16.6255,16.6347,22800.0
2017-04-28 12:10:00,18.1,18.11,18.1,18.1,29024.0,16.6347,16.6439,16.6347,16.6347,29024.0
2017-04-28 12:15:00,18.1,18.1,18.09,18.1,22364.0,16.6347,16.6347,16.6255,16.6347,22364.0
2017-04-28 12:20:00,18.1,18.11,18.1,18.11,24036.0,16.6347,16.6439,16.6347,16.6439,24036.0
2017-04-28 12:25:00,18.11,18.11,18.1,18.11,22400.0,16.6439,16.6439,16.6347,16.6439,22400.0
2017-04-28 12:30:00,18.11,18.11,18.09,18.1,26000.0,16.6439,16.6439,16.6255,16.6347,26000.0
2017-04-28 12:35:00,18.1,18.1,18.08,18.09,22004.0,16.6347,16.6347,16.6163,16.6255,22004.0
2017-04-28 12:40:00,18.09,18.09,18.08,18.09,18800.0,16.6255,16.6255,16.6163,16.6255,18800.0
2017-04-28 12:45:00,18.09,18.1,18.09,18.1,18392.0,16.6255,16.6347,16.6255,16.6347,18392.0
2017-04-28 12:50:00,18.1,18.1,18.09,18.09,38448.0,16.6347,16.6347,16.6255,16.6255,38448.0
2017-04-28 12:55:00,18.09,18.1,18.09,18.09,24884.0,16.6255,16.6347,16.6255,16.6255,24884.0
2017-04-28 13:00:00,18.08,18.09,18.08,18.09,31100.0,16.6163,16.6255,16.6163,16.6255,31100.0
2017-04-28 13:05:00,18.09,18.11,18.09,18.1,27600.0,16.6255,16.6439,16.6255,16.6347,27600.0
2017-04-28 13:10:00,18.1,18.11,18.09,18.11,15000.0,16.6347,16.6439,16.6255,16.6439,15000.0
2017-04-28 13:15:00,18.1,18.11,18.08,18.09,39684.0,16.6347,16.6439,16.6163,16.6255,39684.0
2017-04-28 13:20:00,18.08,18.09,18.08,18.09,22664.0,16.6163,16.6255,16.6163,16.6255,22664.0
2017-04-28 13:25:00,18.09,18.1,18.08,18.09,23200.0,16.6255,16.6347,16.6163,16.6255,23200.0
2017-04-28 13:30:00,18.09,18.1,18.08,18.09,65568.0,16.6255,16.6347,16.6163,16.6255,65568.0
2017-04-28 13:35:00,18.08,18.09,18.08,18.09,20800.0,16.6163,16.6255,16.6163,16.6255,20800.0
2017-04-28 13:40:00,18.09,18.1,18.08,18.09,30020.0,16.6255,16.6347,16.6163,16.6255,30020.0
2017-04-28 13:45:00,18.09,18.1,18.08,18.09,27304.0,16.6255,16.6347,16.6163,16.6255,27304.0
2017-04-28 13:50:00,18.09,18.09,18.08,18.09,35700.0,16.6255,16.6255,16.6163,16.6255,35700.0
2017-04-28 13:55:00,18.08,18.09,18.07,18.08,25052.0,16.6163,16.6255,16.6071,16.6163,25052.0
2017-04-28 14:00:00,18.08,18.09,18.07,18.09,25004.0,16.6163,16.6255,16.6071,16.6255,25004.0
2017-04-28 14:05:00,18.08,18.09,18.08,18.08,34140.0,16.6163,16.6255,16.6163,16.6163,34140.0
2017-04-28 14:10:00,18.07,18.09,18.07,18.08,23340.0,16.6071,16.6255,16.6071,16.6163,23340.0
2017-04-28 14:15:00,18.08,18.09,18.08,18.08,27648.0,16.6163,16.6255,16.6163,16.6163,27648.0
2017-04-28 14:20:00,18.08,18.09,18.08,18.09,20016.0,16.6163,16.6255,16.6163,16.6255,20016.0
2017-04-28 14:25:00,18.09,18.1,18.09,18.1,26372.0,16.6255,16.6347,16.6255,16.6347,26372.0
2017-04-28 14:30:00,18.1,18.1,18.08,18.1,33516.0,16.6347,16.6347,16.6163,16.6347,33516.0
2017-04-28 14:35:00,18.1,18.1,18.09,18.1,24488.0,16.6347,16.6347,16.6255,16.6347,24488.0
2017-04-28 14:40:00,18.1,18.11,18.1,18.11,30312.0,16.6347,16.6439,16.6347,16.6439,30312.0
2017-04-28 14:45:00,18.11,18.11,18.1,18.11,34000.0,16.6439,16.6439,16.6347,16.6439,34000.0
2017-04-28 14:50:00,18.11,18.11,18.1,18.1,35860.0,16.6439,16.6439,16.6347,16.6347,35860.0
2017-04-28 14:55:00,18.1,18.11,18.1,18.11,55160.0,16.6347,16.6439,16.6347,16.6439,55160.0
2017-04-28 15:00:00,18.11,18.11,18.1,18.11,40392.0,16.6439,16.6439,16.6347,16.6439,40392.0
2017-04-28 15:05:00,18.11,18.12,18.1,18.12,52540.0,16.6439,16.6531,16.6347,16.6531,52540.0
2017-04-28 15:10:00,18.11,18.13,18.11,18.13,51044.0,16.6439,16.6623,16.6439,16.6623,51044.0
2017-04-28 15:15:00,18.12,18.12,18.11,18.12,65636.0,16.6531,16.6531,16.6439,16.6531,65636.0
2017-04-28 15:20:00,18.11,18.11,18.1,18.1,44272.0,16.6439,16.6439,16.6347,16.6347,44272.0
2017-04-28 15:25:00,18.1,18.1,18.09,18.1,35908.0,16.6347,16.6347,16.6255,16.6347,35908.0
2017-04-28 15:30:00,18.1,18.1,18.08,18.09,73672.0,16.6347,16.6347,16.6163,16.6255,73672.0
2017-04-28 15:35:00,18.08,18.08,18.07,18.07,106596.0,16.6163,16.6163,16.6071,16.6071,106596.0
2017-04-28 15:40:00,18.07,18.08,18.07,18.08,104804.0,16.6071,16.6163,16.6071,16.6163,104804.0
2017-04-28 15:45:00,18.08,18.08,18.07,18.07,146024.0,16.6163,16.6163,16.6071,16.6071,146024.0
2017-04-28 15:50:00,18.07,18.08,18.06,18.07,256100.0,16.6071,16.6163,16.5979,16.6071,256100.0
2017-04-28 15:55:00,18.07,18.09,18.06,18.08,393296.0,16.6071,16.6255,16.5979,16.6163,393296.0
2017-05-01 09:30:00,18.15,18.16,18.1,18.13,57720.0,16.6807,16.6899,16.6347,16.6623,57720.0
2017-05-01 09:35:00,18.11,18.15,18.1,18.15,7200.0,16.6439,16.6807,16.6347,16.6807,7200.0
2017-05-01 09:40:00,18.15,18.15,18.09,18.1,22800.0,16.6807,16.6807,16.6255,16.6347,22800.0
2017-05-01 09:45:00,18.1,18.1,18.08,18.08,12000.0,16.6347,16.6347,16.6163,16.6163,12000.0
2017-05-01 09:50:00,18.08,18.1,18.07,18.07,37312.0,16.6163,16.6347,16.6071,16.6071,37312.0
2017-05-01 09:55:00,18.07,18.08,18.05,18.06,18000.0,16.6071,16.6163,16.5888,16.5979,18000.0
2017-05-01 10:00:00,18.06,18.07,18.04,18.04,47772.0,16.5979,16.6071,16.5796,16.5796,47772.0
2017-05-01 10:05:00,18.04,18.06,18.02,18.03,42004.0,16.5796,16.5979,16.5612,16.5704,42004.0
2017-05-01 10:10:00,18.03,18.03,18.02,18.02,19732.0,16.5704,16.5704,16.5612,16.5612,19732.0
2017-05-01 10:15:00,18.02,18.03,18.02,18.02,29200.0,16.5612,16.5704,16.5612,16.5612,29200.0
2017-05-01 10:20:00,18.02,18.02,18.0,18.0,23208.0,16.5612,16.5612,16.5428,16.5428,23208.0
2017-05-01 10:25:00,18.0,18.02,18.0,18.0,29592.0,16.5428,16.5612,16.5428,16.5428,29592.0
2017-05-01 10:30:00,18.0,18.05,18.0,18.05,37128.0,16.5428,16.5888,16.5428,16.5888,37128.0
2017-05-01 10:35:00,18.05,18.06,18.03,18.04,54728.0,16.5888,16.5979,16.5704,16.5796,54728.0
2017-05-01 10:40:00,18.04,18.04,18.03,18.04,59128.0,16.5796,16.5796,16.5704,16.5796,59128.0
2017-05-01 10:45:00,18.05,18.07,18.04,18.07,41980.0,16.5888,16.6071,16.5796,16.6071,41980.0
2017-05-01 10:50:00,18.06,18.07,18.06,18.07,20312.0,16.5979,16.6071,16.5979,16.6071,20312.0
2017-05-01 10:55:00,18.07,18.07,18.06,18.07,21000.0,16.6071,16.6071,16.5979,16.6071,21000.0
2017-05-01 11:00:00,18.07,18.09,18.06,18.07,31836.0,16.6071,16.6255,16.5979,16.6071,31836.0
2017-05-01 11:05:00,18.07,18.07,18.06,18.07,29628.0,16.6071,16.6071,16.5979,16.6071,29628.0
2017-05-01 11:10:00,18.07,18.07,18.06,18.07,17480.0,16.6071,16.6071,16.5979,16.6071,17480.0
2017-05-01 11:15:00,18.07,18.07,18.07,18.07,29716.0,16.6071,16.6071,16.6071,16.6071,29716.0
2017-05-01 11:20:00,18.07,18.07,18.06,18.07,29896.0,16.6071,16.6071,16.5979,16.6071,29896.0
2017-05-01 11:25:00,18.07,18.07,18.05,18.05,29284.0,16.6071,16.6071,16.5888,16.5888,29284.0
2017-05-01 11:30:00,18.05,18.06,18.04,18.04,28240.0,16.5888,16.5979,16.5796,16.5796,28240.0
2017-05-01 11:35:00,18.04,18.04,18.03,18.03,58252.0,16.5796,16.5796,16.5704,16.5704,58252.0
2017-05-01 11:40:00,18.03,18.04,18.02,18.03,56920.0,16.5704,16.5796,16.5612,16.5704,56920.0
2017-05-01 11:45:00,18.03,18.05,18.03,18.05,38520.0,16.5704,16.5888,16.5704,16.5888,38520.0
2017-05-01 11:50:00,18.05,18.05,18.04,18.05,32456.0,16.5888,16.5888,16.5796,16.5888,32456.0
2017-05-01 11:55:00,18.05,18.05,18.03,18.04,49952.0,16.5888,16.5888,16.5704,16.5796,49952.0
2017-05-01 12:00:00,18.04,18.05,18.04,18.04,43372.0,16.5796,16.5888,16.5796,16.5796,43372.0
2017-05-01 12:05:00,18.04,18.05,18.04,18.05,73424.0,16.5796,16.5888,16.5796,16.5888,73424.0
2017-05-01 12:10:00,18.05,18.06,18.04,18.06,46396.0,16.5888,16.5979,16.5796,16.5979,46396.0
2017-05-01 12:15:00,18.05,18.06,18.04,18.06,25120.0,16.5888,16.5979,16.5796,16.5979,25120.0
2017-05-01 12:20:00,18.06,18.06,18.04,18.05,21840.0,16.5979,16.5979,16.5796,16.5888,21840.0
2017-05-01 12:25:00,18.05,18.05,18.03,18.03,17612.0,16.5888,16.5888,16.5704,16.5704,17612.0
2017-05-01 12:30:00,18.04,18.04,18.02,18.02,52384.0,16.5796,16.5796,16.5612,16.5612,52384.0
2017-05-01 12:35:00,18.02,18.03,18.02,18.03,25812.0,16.5612,16.5704,16.5612,16.5704,25812.0
2017-05-01 12:40:00,18.03,18.03,18.02,18.03,34388.0,16.5704,16.5704,16.5612,16.5704,34388.0
2017-05-01 12:45:00,18.03,18.03,18.01,18.01,22000.0,16.5704,16.5704,16.552,16.552,22000.0
2017-05-01 12:50:00,18.01,18.02,17.99,18.01,57784.0,16.552,16.5612,16.5336,16.552,57784.0
2017-05-01 12:55:00,18.01,18.01,18.0,18.01,8400.0,16.552,16.552,16.5428,16.552,8400.0
2017-05-01 13:00:00,18.01,18.02,18.0,18.01,25800.0,16.552,16.5612,16.5428,16.552,25800.0
2017-05-01 13:05:00,18.01,18.01,18.0,18.0,27492.0,16.552,16.552,16.5428,16.5428,27492.0
2017-05-01 13:10:00,18.0,18.0,17.99,18.0,40260.0,16.5428,16.5428,16.5336,16.5428,40260.0
2017-05-01 13:15:00,18.0,18.02,18.0,18.02,21960.0,16.5428,16.5612,16.5428,16.5612,21960.0
2017-05-01 13:20:00,18.02,18.03,18.02,18.02,31844.0,16.5612,16.5704,16.5612,16.5612,31844.0
2017-05-01 13:25:00,18.02,18.02,18.01,18.02,24692.0,16.5612,16.5612,16.552,16.5612,24692.0
2017-05-01 13:30:00,18.02,18.03,18.01,18.02,26168.0,16.5612,16.5704,16.552,16.5612,26168.0
2017-05-01 13:35:00,18.02,18.02,18.02,18.02,18260.0,16.5612,16.5612,16.5612,16.5612,18260.0
2017-05-01 13:40:00,18.02,18.03,18.01,18.03,21624.0,16.5612,16.5704,16.552,16.5704,21624.0
2017-05-01 13:45:00,18.03,18.04,18.02,18.03,45200.0,16.5704,16.5796,16.5612,16.5704,45200.0
2017-05-01 13:50:00,18.03,18.04,18.03,18.03,26160.0,16.5704,16.5796,16.5704,16.5704,26160.0
2017-05-01 13:55:00,18.03,18.04,18.03,18.03,33180.0,16.5704,16.5796,16.5704,16.5704,33180.0
2017-05-01 14:00:00,18.04,18.04,18.03,18.03,40256.0,16.5796,16.5796,16.5704,16.5704,40256.0
2017-05-01 14:05:00,18.03,18.03,18.03,18.03,16984.0,16.5704,16.5704,16.5704,16.5704,16984.0
2017-05-01 14:10:00,18.03,18.03,18.02,18.03,36624.0,16.5704,16.5704,16.5612,16.5704,36624.0
2017-05-01 14:15:00,18.03,18.03,18.02,18.02,13652.0,16.5704,16.5704,16.5612,16.5612,13652.0
2017-05-01 14:20:00,18.03,18.03,18.0,18.01,29800.0,16.5704,16.5704,16.5428,16.552,29800.0
2017-05-01 14:25:00,18.0,18.01,18.0,18.0,21536.0,16.5428,16.552,16.5428,16.5428,21536.0
2017-05-01 14:30:00,18.0,18.0,17.99,17.99,25540.0,16.5428,16.5428,16.5336,16.5336,25540.0
2017-05-01 14:35:00,17.99,18.01,17.98,18.0,41636.0,16.5336,16.552,16.5244,16.5428,41636.0
2017-05-01 14:40:00,18.0,18.01,18.0,18.0,25440.0,16.5428,16.552,16.5428,16.5428,25440.0
2017-05-01 14:45:00,18.0,18.01,18.0,18.0,32940.0,16.5428,16.552,16.5428,16.5428,32940.0
2017-05-01 14:50:00,18.0,18.0,17.99,17.99,54740.0,16.5428,16.5428,16.5336,16.5336,54740.0
2017-05-01 14:55:00,17.99,18.0,17.98,18.0,36488.0,16.5336,16.5428,16.5244,16.5428,36488.0
2017-05-01 15:00:00,18.0,18.0,18.0,18.0,33360.0,16.5428,16.5428,16.5428,16.5428,33360.0
2017-05-01 15:05:00,18.0,18.0,17.99,18.0,69700.0,16.5428,16.5428,16.5336,16.5428,69700.0
2017-05-01 15:10:00,18.0,18.02,18.0,18.01,45528.0,16.5428,16.5612,16.5428,16.552,45528.0
2017-05-01 15:15:00,18.01,18.01,18.0,18.01,40048.0,16.552,16.552,16.5428,16.552,40048.0
2017-05-01 15:20:00,18.01,18.01,18.0,18.01,44716.0,16.552,16.552,16.5428,16.552,44716.0
2017-05-01 15:25:00,18.01,18.02,18.0,18.01,35940.0,16.552,16.5612,16.5428,16.552,35940.0
2017-05-01 15:30:00,18.01,18.02,18.0,18.02,77668.0,16.552,16.5612,16.5428,16.5612,77668.0
2017-05-01 15:35:00,18.02,18.03,18.01,18.01,65272.0,16.5612,16.5704,16.552,16.552,65272.0
2017-05-01 15:40:00,18.01,18.02,18.0,18.01,76456.0,16.552,16.5612,16.5428,16.552,76456.0
2017-05-01 15:45:00,18.01,18.01,18.0,18.0,157744.0,16.552,16.552,16.5428,16.5428,157744.0
2017-05-01 15:50:00,18.0,18.01,18.0,18.0,189644.0,16.5428,16.552,16.5428,16.5428,189644.0
2017-05-01 15:55:00,18.0,18.0,17.98,17.98,441368.0,16.5428,16.5428,16.5244,16.5244,441368.0
2017-05-02 09:30:00,17.97,18.0,17.97,17.98,45000.0,16.5152,16.5428,16.5152,16.5244,45000.0
2017-05-02 09:35:00,18.0,18.0,17.98,17.98,19240.0,16.5428,16.5428,16.5244,16.5244,19240.0
2017-05-02 09:40:00,17.98,17.98,17.93,17.93,28736.0,16.5244,16.5244,16.4785,16.4785,28736.0
2017-05-02 09:45:00,17.93,17.93,17.88,17.9,23868.0,16.4785,16.4785,16.4325,16.4509,23868.0
2017-05-02 09:50:00,17.89,17.89,17.87,17.88,55080.0,16.4417,16.4417,16.4233,16.4325,55080.0
2017-05-02 09:55:00,17.88,17.89,17.86,17.86,31628.0,16.4325,16.4417,16.4141,16.4141,31628.0
2017-05-02 10:00:00,17.86,17.87,17.85,17.87,39920.0,16.4141,16.4233,16.4049,16.4233,39920.0
2017-05-02 10:05:00,17.87,17.89,17.87,17.89,40860.0,16.4233,16.4417,16.4233,16.4417,40860.0
2017-05-02 10:10:00,17.89,17.9,17.89,17.9,34876.0,16.4417,16.4509,16.4417,16.4509,34876.0
2017-05-02 10:15:00,17.91,17.91,17.89,17.9,14740.0,16.4601,16.4601,16.4417,16.4509,14740.0
2017-05-02 10:20:00,17.9,17.91,17.9,17.9,18224.0,16.4509,16.4601,16.4509,16.4509,18224.0
2017-05-02 10:25:00,17.9,17.92,17.9,17.91,15600.0,16.4509,16.4693,16.4509,16.4601,15600.0
2017-05-02 10:30:00,17.91,17.92,17.89,17.89,24028.0,16.4601,16.4693,16.4417,16.4417,24028.0
2017-05-02 10:35:00,17.89,17.9,17.88,17.88,19700.0,16.4417,16.4509,16.4325,16.4325,19700.0
2017-05-02 10:40:00,17.88,17.89,17.87,17.89,30632.0,16.4325,16.4417,16.4233,16.4417,30632.0
2017-05-02 10:45:00,17.89,17.91,17.88,17.88,31384.0,16.4417,16.4601,16.4325,16.4325,31384.0
2017-05-02 10:50:00,17.89,17.9,17.89,17.89,31384.0,16.4417,16.4509,16.4417,16.4417,31384.0
2017-05-02 10:55:00,17.89,17.89,17.87,17.87,49776.0,16.4417,16.4417,16.4233,16.4233,49776.0
2017-05-02 11:00:00,17.87,17.89,17.86,17.88,49116.0,16.4233,16.4417,16.4141,16.4325,49116.0
2017-05-02 11:05:00,17.88,17.89,17.86,17.86,53432.0,16.4325,16.4417,16.4141,16.4141,53432.0
2017-05-02 11:10:00,17.87,17.88,17.86,17.86,24432.0,16.4233,16.4325,16.4141,16.4141,24432.0
2017-05-02 11:15:00,17.86,17.88,17.86,17.88,21488.0,16.4141,16.4325,16.4141,16.4325,21488.0
2017-05-02 11:20:00,17.88,17.88,17.86,17.86,29744.0,16.4325,16.4325,16.4141,16.4141,29744.0
2017-05-02 11:25:00,17.86,17.88,17.86,17.87,24988.0,16.4141,16.4325,16.4141,16.4233,24988.0
2017-05-02 11:30:00,17.87,17.88,17.86,17.88,25792.0,16.4233,16.4325,16.4141,16.4325,25792.0
2017-05-02 11:35:00,17.88,17.88,17.87,17.88,18844.0,16.4325,16.4325,16.4233,16.4325,18844.0
2017-05-02 11:40:00,17.88,17.89,17.88,17.88,16272.0,16.4325,16.4417,16.4325,16.4325,16272.0
2017-05-02 11:45:00,17.88,17.88,17.87,17.87,36052.0,16.4325,16.4325,16.4233,16.4233,36052.0
2017-05-02 11:50:00,17.87,17.89,17.87,17.88,24700.0,16.4233,16.4417,16.4233,16.4325,24700.0
2017-05-02 11:55:00,17.88,17.89,17.87,17.87,56320.0,16.4325,16.4417,16.4233,16.4233,56320.0
2017-05-02 12:00:00,17.88,17.91,17.88,17.9,40692.0,16.4325,16.4601,16.4325,16.4509,40692.0
2017-05-02 12:05:00,17.9,17.9,17.88,17.89,28208.0,16.4509,16.4509,16.4325,16.4417,28208.0
2017-05-02 12:10:00,17.89,17.89,17.88,17.88,42200.0,16.4417,16.4417,16.4325,16.4325,42200.0
2017-05-02 12:15:00,17.88,17.88,17.87,17.88,22856.0,16.4325,16.4325,16.4233,16.4325,22856.0
2017-05-02 12:20:00,17.88,17.88,17.86,17.86,23680.0,16.4325,16.4325,16.4141,16.4141,23680.0
2017-05-02 12:25:00,17.86,17.86,17.86,17.86,6220.0,16.4141,16.4141,16.4141,16.4141,6220.0
2017-05-02 12:30:00,17.86,17.87,17.86,17.87,11520.0,16.4141,16.4233,16.4141,16.4233,11520.0
2017-05-02 12:35:00,17.87,17.88,17.86,17.87,25060.0,16.4233,16.4325,16.4141,16.4233,25060.0
2017-05-02 12:40:00,17.87,17.88,17.87,17.88,17008.0,16.4233,16.4325,16.4233,16.4325,17008.0
2017-05-02 12:45:00,17.88,17.88,17.87,17.87,23184.0,16.4325,16.4325,16.4233,16.4233,23184.0
2017-05-02 12:50:00,17.87,17.88,17.86,17.87,14984.0,16.4233,16.4325,16.4141,16.4233,14984.0
2017-05-02 12:55:00,17.87,17.88,17.87,17.87,8912.0,16.4233,16.4325,16.4233,16.4233,8912.0
2017-05-02 13:00:00,17.87,17.87,17.86,17.86,13560.0,16.4233,16.4233,16.4141,16.4141,13560.0
2017-05-02 13:05:00,17.86,17.86,17.85,17.86,25896.0,16.4141,16.4141,16.4049,16.4141,25896.0
2017-05-02 13:10:00,17.86,17.86,17.85,17.85,10796.0,16.4141,16.4141,16.4049,16.4049,10796.0
2017-05-02 13:15:00,17.85,17.85,17.85,17.85,52344.0,16.4049,16.4049,16.4049,16.4049,52344.0
2017-05-02 13:20:00,17.85,17.85,17.84,17.84,32432.0,16.4049,16.4049,16.3958,16.3958,32432.0
2017-05-02 13:25:00,17.84,17.85,17.82,17.82,43512.0,16.3958,16.4049,16.3774,16.3774,43512.0
2017-05-02 13:30:00,17.82,17.83,17.82,17.82,25052.0,16.3774,16.3866,16.3774,16.3774,25052.0
2017-05-02 13:35:00,17.82,17.83,17.82,17.83,40824.0,16.3774,16.3866,16.3774,16.3866,40824.0
2017-05-02 13:40:00,17.83,17.83,17.82,17.83,27792.0,16.3866,16.3866,16.3774,16.3866,27792.0
2017-05-02 13:45:00,17.83,17.84,17.83,17.83,26512.0,16.3866,16.3958,16.3866,16.3866,26512.0
2017-05-02 13:50:00,17.83,17.83,17.82,17.82,38824.0,16.3866,16.3866,16.3774,16.3774,38824.0
2017-05-02 13:55:00,17.82,17.82,17.81,17.82,41220.0,16.3774,16.3774,16.3682,16.3774,41220.0
2017-05-02 14:00:00,17.82,17.82,17.81,17.82,53060.0,16.3774,16.3774,16.3682,16.3774,53060.0
2017-05-02 14:05:00,17.81,17.82,17.81,17.81,61920.0,16.3682,16.3774,16.3682,16.3682,61920.0
2017-05-02 14:10:00,17.81,17.83,17.81,17.83,55120.0,16.3682,16.3866,16.3682,16.3866,55120.0
2017-05-02 14:15:00,17.83,17.84,17.83,17.84,52384.0,16.3866,16.3958,16.3866,16.3958,52384.0
2017-05-02 14:20:00,17.84,17.85,17.83,17.84,48840.0,16.3958,16.4049,16.3866,16.3958,48840.0
2017-05-02 14:25:00,17.84,17.84,17.84,17.84,31208.0,16.3958,16.3958,16.3958,16.3958,31208.0
2017-05-02 14:30:00,17.84,17.84,17.83,17.84,62324.0,16.3958,16.3958,16.3866,16.3958,62324.0
2017-05-02 14:35:00,17.84,17.84,17.82,17.82,33184.0,16.3958,16.3958,16.3774,16.3774,33184.0
2017-05-02 14:40:00,17.81,17.83,17.81,17.82,46132.0,16.3682,16.3866,16.3682,16.3774,46132.0
2017-05-02 14:45:00,17.82,17.84,17.82,17.84,25584.0,16.3774,16.3958,16.3774,16.3958,25584.0
2017-05-02 14:50:00,17.83,17.84,17.82,17.82,24492.0,16.3866,16.3958,16.3774,16.3774,24492.0
2017-05-02 14:55:00,17.82,17.84,17.82,17.84,27720.0,16.3774,16.3958,16.3774,16.3958,27720.0
2017-05-02 15:00:00,17.84,17.84,17.83,17.83,31088.0,16.3958,16.3958,16.3866,16.3866,31088.0
2017-05-02 15:05:00,17.83,17.84,17.83,17.84,27684.0,16.3866,16.3958,16.3866,16.3958,27684.0
2017-05-02 15:10:00,17.85,17.85,17.84,17.85,58412.0,16.4049,16.4049,16.3958,16.4049,58412.0
2017-05-02 15:15:00,17.85,17.86,17.85,17.86,26740.0,16.4049,16.4141,16.4049,16.4141,26740.0
2017-05-02 15:20:00,17.86,17.86,17.86,17.86,40408.0,16.4141,16.4141,16.4141,16.4141,40408.0
2017-05-02 15:25:00,17.86,17.86,17.85,17.85,44012.0,16.4141,16.4141,16.4049,16.4049,44012.0
2017-05-02 15:30:00,17.85,17.86,17.85,17.86,80892.0,16.4049,16.4141,16.4049,16.4141,80892.0
2017-05-02 15:35:00,17.86,17.86,17.86,17.86,69160.0,16.4141,16.4141,16.4141,16.4141,69160.0
2017-05-02 15:40:00,17.86,17.86,17.86,17.86,107940.0,16.4141,16.4141,16.4141,16.4141,107940.0
2017-05-02 15:45:00,17.86,17.86,17.86,17.86,93700.0,16.4141,16.4141,16.4141,16.4141,93700.0
2017-05-02 15:50:00,17.86,17.88,17.86,17.86,348332.0,16.4141,16.4325,16.4141,16.4141,348332.0
2017-05-02 15:55:00,17.86,17.88,17.86,17.88,250276.0,16.4141,16.4325,16.4141,16.4325,250276.0
2017-05-03 09:30:00,17.82,17.85,17.81,17.83,34136.0,16.3774,16.4049,16.3682,16.3866,34136.0
2017-05-03 09:35:00,17.83,17.84,17.81,17.83,9344.0,16.3866,16.3958,16.3682,16.3866,9344.0
2017-05-03 09:40:00,17.83,17.84,17.82,17.82,26200.0,16.3866,16.3958,16.3774,16.3774,26200.0
2017-05-03 09:45:00,17.82,17.83,17.8,17.82,33868.0,16.3774,16.3866,16.359,16.3774,33868.0
2017-05-03 09:50:00,17.82,17.85,17.82,17.84,19640.0,16.3774,16.4049,16.3774,16.3958,19640.0
2017-05-03 09:55:00,17.84,17.84,17.83,17.83,18136.0,16.3958,16.3958,16.3866,16.3866,18136.0
2017-05-03 10:00:00,17.83,17.84,17.81,17.81,25408.0,16.3866,16.3958,16.3682,16.3682,25408.0
2017-05-03 10:05:00,17.81,17.81,17.78,17.79,37780.0,16.3682,16.3682,16.3406,16.3498,37780.0
2017-05-03 10:10:00,17.79,17.82,17.78,17.82,15252.0,16.3498,16.3774,16.3406,16.3774,15252.0
2017-05-03 10:15:00,17.82,17.82,17.8,17.8,33904.0,16.3774,16.3774,16.359,16.359,33904.0
2017-05-03 10:20:00,17.8,17.8,17.79,17.79,28096.0,16.359,16.359,16.3498,16.3498,28096.0
2017-05-03 10:25:00,17.79,17.79,17.78,17.79,11548.0,16.3498,16.3498,16.3406,16.3498,11548.0
2017-05-03 10:30:00,17.8,17.82,17.8,17.81,9584.0,16.359,16.3774,16.359,16.3682,9584.0
2017-05-03 10:35:00,17.81,17.82,17.8,17.81,33860.0,16.3682,16.3774,16.359,16.3682,33860.0
2017-05-03 10:40:00,17.8,17.8,17.78,17.78,21060.0,16.359,16.359,16.3406,16.3406,21060.0
2017-05-03 10:45:00,17.78,17.78,17.74,17.75,34364.0,16.3406,16.3406,16.3039,16.313,34364.0
2017-05-03 10:50:00,17.74,17.75,17.73,17.74,26880.0,16.3039,16.313,16.2947,16.3039,26880.0
2017-05-03 10:55:00,17.74,17.74,17.73,17.74,25112.0,16.3039,16.3039,16.2947,16.3039,25112.0
2017-05-03 11:00:00,17.74,17.75,17.74,17.75,26596.0,16.3039,16.313,16.3039,16.313,26596.0
2017-05-03 11:05:00,17.75,17.77,17.74,17.76,39348.0,16.313,16.3314,16.3039,16.3222,39348.0
2017-05-03 11:10:00,17.76,17.78,17.76,17.77,39932.0,16.3222,16.3406,16.3222,16.3314,39932.0
2017-05-03 11:15:00,17.77,17.78,17.76,17.77,24844.0,16.3314,16.3406,16.3222,16.3314,24844.0
2017-05-03 11:20:00,17.78,17.8,17.78,17.79,28580.0,16.3406,16.359,16.3406,16.3498,28580.0
2017-05-03 11:25:00,17.79,17.8,17.79,17.8,23248.0,16.3498,16.359,16.3498,16.359,23248.0
2017-05-03 11:30:00,17.79,17.79,17.77,17.77,18844.0,16.3498,16.3498,16.3314,16.3314,18844.0
2017-05-03 11:35:00,17.77,17.77,17.75,17.75,31068.0,16.3314,16.3314,16.313,16.313,31068.0
2017-05-03 11:40:00,17.75,17.76,17.75,17.75,19944.0,16.313,16.3222,16.313,16.313,19944.0
2017-05-03 11:45:00,17.75,17.76,17.75,17.76,18092.0,16.313,16.3222,16.313,16.3222,18092.0
2017-05-03 11:50:00,17.76,17.76,17.75,17.76,23412.0,16.3222,16.3222,16.313,16.3222,23412.0
2017-05-03 11:55:00,17.76,17.76,17.75,17.76,13624.0,16.3222,16.3222,16.313,16.3222,13624.0
2017-05-03 12:00:00,17.75,17.76,17.74,17.75,22164.0,16.313,16.3222,16.3039,16.313,22164.0
2017-05-03 12:05:00,17.75,17.76,17.75,17.76,10476.0,16.313,16.3222,16.313,16.3222,10476.0
2017-05-03 12:10:00,17.76,17.77,17.75,17.77,17220.0,16.3222,16.3314,16.313,16.3314,17220.0
2017-05-03 12:15:00,17.77,17.78,17.77,17.78,31692.0,16.3314,16.3406,16.3314,16.3406,31692.0
2017-05-03 12:20:00,17.78,17.78,17.78,17.78,13172.0,16.3406,16.3406,16.3406,16.3406,13172.0
2017-05-03 12:25:00,17.78,17.79,17.78,17.78,21852.0,16.3406,16.3498,16.3406,16.3406,21852.0
2017-05-03 12:30:00,17.78,17.78,17.78,17.78,9552.0,16.3406,16.3406,16.3406,16.3406,9552.0
2017-05-03 12:35:00,17.78,17.78,17.78,17.78,18464.0,16.3406,16.3406,16.3406,16.3406,18464.0
2017-05-03 12:40:00,17.78,17.79,17.78,17.79,19684.0,16.3406,16.3498,16.3406,16.3498,19684.0
2017-05-03 12:45:00,17.79,17.79,17.78,17.78,14200.0,16.3498,16.3498,16.3406,16.3406,14200.0
2017-05-03 12:50:00,17.78,17.78,17.77,17.77,15040.0,16.3406,16.3406,16.3314,16.3314,15040.0
2017-05-03 12:55:00,17.78,17.78,17.77,17.78,26312.0,16.3406,16.3406,16.3314,16.3406,26312.0
2017-05-03 13:00:00,17.78,17.79,17.78,17.78,16400.0,16.3406,16.3498,16.3406,16.3406,16400.0
2017-05-03 13:05:00,17.78,17.79,17.78,17.78,6400.0,16.3406,16.3498,16.3406,16.3406,6400.0
2017-05-03 13:10:00,17.79,17.79,17.77,17.78,34676.0,16.3498,16.3498,16.3314,16.3406,34676.0
2017-05-03 13:15:00,17.78,17.78,17.78,17.78,23716.0,16.3406,16.3406,16.3406,16.3406,23716.0
2017-05-03 13:20:00,17.78,17.79,17.78,17.78,11800.0,16.3406,16.3498,16.3406,16.3406,11800.0
2017-05-03 13:25:00,17.78,17.78,17.77,17.78,13704.0,16.3406,16.3406,16.3314,16.3406,13704.0
2017-05-03 13:30:00,17.78,17.79,17.78,17.79,18204.0,16.3406,16.3498,16.3406,16.3498,18204.0
2017-05-03 13:35:00,17.78,17.79,17.78,17.78,18404.0,16.3406,16.3498,16.3406,16.3406,18404.0
2017-05-03 13:40:00,17.78,17.79,17.78,17.79,16800.0,16.3406,16.3498,16.3406,16.3498,16800.0
2017-05-03 13:45:00,17.79,17.79,17.79,17.79,15848.0,16.3498,16.3498,16.3498,16.3498,15848.0
2017-05-03 13:50:00,17.79,17.8,17.79,17.8,14960.0,16.3498,16.359,16.3498,16.359,14960.0
2017-05-03 13:55:00,17.8,17.81,17.79,17.79,58416.0,16.359,16.3682,16.3498,16.3498,58416.0
2017-05-03 14:00:00,17.79,17.8,17.78,17.79,30056.0,16.3498,16.359,16.3406,16.3498,30056.0
2017-05-03 14:05:00,17.79,17.8,17.79,17.79,35128.0,16.3498,16.359,16.3498,16.3498,35128.0
2017-05-03 14:10:00,17.79,17.79,17.78,17.79,34796.0,16.3498,16.3498,16.3406,16.3498,34796.0
2017-05-03 14:15:00,17.79,17.79,17.77,17.77,38580.0,16.3498,16.3498,16.3314,16.3314,38580.0
2017-05-03 14:20:00,17.78,17.78,17.77,17.78,22832.0,16.3406,16.3406,16.3314,16.3406,22832.0
2017-05-03 14:25:00,17.78,17.78,17.77,17.78,27280.0,16.3406,16.3406,16.3314,16.3406,27280.0
2017-05-03 14:30:00,17.78,17.79,17.78,17.79,30268.0,16.3406,16.3498,16.3406,16.3498,30268.0
2017-05-03 14:35:00,17.79,17.8,17.79,17.8,32184.0,16.3498,16.359,16.3498,16.359,32184.0
2017-05-03 14:40:00,17.8,17.83,17.8,17.82,24820.0,16.359,16.3866,16.359,16.3774,24820.0
2017-05-03 14:45:00,17.82,17.84,17.82,17.84,29160.0,16.3774,16.3958,16.3774,16.3958,29160.0
2017-05-03 14:50:00,17.84,17.84,17.83,17.84,27164.0,16.3958,16.3958,16.3866,16.3958,27164.0
2017-05-03 14:55:00,17.83,17.84,17.83,17.83,26024.0,16.3866,16.3958,16.3866,16.3866,26024.0
2017-05-03 15:00:00,17.83,17.84,17.82,17.84,54020.0,16.3866,16.3958,16.3774,16.3958,54020.0
2017-05-03 15:05:00,17.84,17.84,17.83,17.83,40132.0,16.3958,16.3958,16.3866,16.3866,40132.0
2017-05-03 15:10:00,17.83,17.84,17.82,17.82,76376.0,16.3866,16.3958,16.3774,16.3774,76376.0
2017-05-03 15:15:00,17.82,17.82,17.81,17.82,46684.0,16.3774,16.3774,16.3682,16.3774,46684.0
2017-05-03 15:20:00,17.82,17.82,17.81,17.82,72376.0,16.3774,16.3774,16.3682,16.3774,72376.0
2017-05-03 15:25:00,17.82,17.82,17.81,17.82,43104.0,16.3774,16.3774,16.3682,16.3774,43104.0
2017-05-03 15:30:00,17.81,17.82,17.81,17.82,47816.0,16.3682,16.3774,16.3682,16.3774,47816.0
2017-05-03 15:35:00,17.82,17.83,17.82,17.82,70352.0,16.3774,16.3866,16.3774,16.3774,70352.0
2017-05-03 15:40:00,17.82,17.83,17.82,17.83,51208.0,16.3774,16.3866,16.3774,16.3866,51208.0
2017-05-03 15:45:00,17.83,17.83,17.81,17.82,134032.0,16.3866,16.3866,16.3682,16.3774,134032.0
2017-05-03 15:50:00,17.82,17.84,17.82,17.83,166424.0,16.3774,16.3958,16.3774,16.3866,166424.0
2017-05-03 15:55:00,17.84,17.84,17.81,17.82,247152.0,16.3958,16.3958,16.3682,16.3774,247152.0
2017-05-04 09:30:00,17.88,17.9,17.8,17.88,60196.0,16.4325,16.4509,16.359,16.4325,60196.0
2017-05-04 09:35:00,17.86,17.93,17.85,17.89,27752.0,16.4141,16.4785,16.4049,16.4417,27752.0
2017-05-04 09:40:00,17.88,17.92,17.88,17.92,15768.0,16.4325,16.4693,16.4325,16.4693,15768.0
2017-05-04 09:45:00,17.92,17.93,17.9,17.91,22876.0,16.4693,16.4785,16.4509,16.4601,22876.0
2017-05-04 09:50:00,17.91,17.92,17.88,17.88,15208.0,16.4601,16.4693,16.4325,16.4325,15208.0
2017-05-04 09:55:00,17.89,17.9,17.88,17.89,18304.0,16.4417,16.4509,16.4325,16.4417,18304.0
2017-05-04 10:00:00,17.89,17.9,17.88,17.89,19208.0,16.4417,16.4509,16.4325,16.4417,19208.0
2017-05-04 10:05:00,17.89,17.92,17.89,17.92,28032.0,16.4417,16.4693,16.4417,16.4693,28032.0
2017-05-04 10:10:00,17.92,17.94,17.92,17.93,45348.0,16.4693,16.4877,16.4693,16.4785,45348.0
2017-05-04 10:15:00,17.93,17.96,17.93,17.96,19024.0,16.4785,16.506,16.4785,16.506,19024.0
2017-05-04 10:20:00,17.96,17.96,17.95,17.95,28520.0,16.506,16.506,16.4969,16.4969,28520.0
2017-05-04 10:25:00,17.95,17.97,17.95,17.95,8840.0,16.4969,16.5152,16.4969,16.4969,8840.0
2017-05-04 10:30:00,17.95,17.95,17.94,17.94,23932.0,16.4969,16.4969,16.4877,16.4877,23932.0
2017-05-04 10:35:00,17.94,17.95,17.93,17.94,16800.0,16.4877,16.4969,16.4785,16.4877,16800.0
2017-05-04 10:40:00,17.93,17.94,17.93,17.93,20720.0,16.4785,16.4877,16.4785,16.4785,20720.0
2017-05-04 10:45:00,17.95,17.95,17.93,17.94,55104.0,16.4969,16.4969,16.4785,16.4877,55104.0
2017-05-04 10:50:00,17.94,17.95,17.93,17.93,16440.0,16.4877,16.4969,16.4785,16.4785,16440.0
2017-05-04 10:55:00,17.93,17.94,17.93,17.94,9664.0,16.4785,16.4877,16.4785,16.4877,9664.0
2017-05-04 11:00:00,17.95,17.95,17.93,17.93,16892.0,16.4969,16.4969,16.4785,16.4785,16892.0
2017-05-04 11:05:00,17.93,17.94,17.93,17.94,8800.0,16.4785,16.4877,16.4785,16.4877,8800.0
2017-05-04 11:10:00,17.94,17.95,17.93,17.93,32104.0,16.4877,16.4969,16.4785,16.4785,32104.0
2017-05-04 11:15:00,17.93,17.93,17.92,17.93,14288.0,16.4785,16.4785,16.4693,16.4785,14288.0
2017-05-04 11:20:00,17.93,17.94,17.93,17.94,15400.0,16.4785,16.4877,16.4785,16.4877,15400.0
2017-05-04 11:25:00,17.94,17.95,17.94,17.95,16860.0,16.4877,16.4969,16.4877,16.4969,16860.0
2017-05-04 11:30:00,17.94,17.96,17.94,17.96,28864.0,16.4877,16.506,16.4877,16.506,28864.0
2017-05-04 11:35:00,17.96,17.98,17.96,17.98,31684.0,16.506,16.5244,16.506,16.5244,31684.0
2017-05-04 11:40:00,17.98,17.99,17.98,17.99,26016.0,16.5244,16.5336,16.5244,16.5336,26016.0
2017-05-04 11:45:00,17.98,17.99,17.98,17.99,25600.0,16.5244,16.5336,16.5244,16.5336,25600.0
2017-05-04 11:50:00,17.99,18.0,17.99,17.99,12800.0,16.5336,16.5428,16.5336,16.5336,12800.0
2017-05-04 11:55:00,17.99,18.0,17.97,17.97,20180.0,16.5336,16.5428,16.5152,16.5152,20180.0
2017-05-04 12:00:00,17.97,17.99,17.97,17.97,96672.0,16.5152,16.5336,16.5152,16.5152,96672.0
2017-05-04 12:05:00,17.97,17.97,17.96,17.96,15176.0,16.5152,16.5152,16.506,16.506,15176.0
2017-05-04 12:10:00,17.95,17.95,17.92,17.92,22172.0,16.4969,16.4969,16.4693,16.4693,22172.0
2017-05-04 12:15:00,17.91,17.92,17.9,17.9,32168.0,16.4601,16.4693,16.4509,16.4509,32168.0
2017-05-04 12:20:00,17.9,17.91,17.9,17.9,19400.0,16.4509,16.4601,16.4509,16.4509,19400.0
2017-05-04 12:25:00,17.9,17.91,17.9,17.9,18000.0,16.4509,16.4601,16.4509,16.4509,18000.0
2017-05-04 12:30:00,17.91,17.91,17.9,17.91,12228.0,16.4601,16.4601,16.4509,16.4601,12228.0
2017-05-04 12:35:00,17.91,17.91,17.91,17.91,10844.0,16.4601,16.4601,16.4601,16.4601,10844.0
2017-05-04 12:40:00,17.91,17.93,17.91,17.93,12376.0,16.4601,16.4785,16.4601,16.4785,12376.0
2017-05-04 12:45:00,17.93,17.95,17.92,17.94,24208.0,16.4785,16.4969,16.4693,16.4877,24208.0
2017-05-04 12:50:00,17.95,17.95,17.93,17.94,12596.0,16.4969,16.4969,16.4785,16.4877,12596.0
2017-05-04 12:55:00,17.95,17.95,17.94,17.94,9316.0,16.4969,16.4969,16.4877,16.4877,9316.0
2017-05-04 13:00:00,17.93,17.94,17.93,17.93,13008.0,16.4785,16.4877,16.4785,16.4785,13008.0
2017-05-04 13:05:00,17.94,17.94,17.93,17.94,10196.0,16.4877,16.4877,16.4785,16.4877,10196.0
2017-05-04 13:10:00,17.94,17.94,17.93,17.94,12528.0,16.4877,16.4877,16.4785,16.4877,12528.0
2017-05-04 13:15:00,17.94,17.95,17.94,17.95,25600.0,16.4877,16.4969,16.4877,16.4969,25600.0
2017-05-04 13:20:00,17.94,17.96,17.94,17.96,31640.0,16.4877,16.506,16.4877,16.506,31640.0
2017-05-04 13:25:00,17.96,17.96,17.95,17.95,21908.0,16.506,16.506,16.4969,16.4969,21908.0
2017-05-04 13:30:00,17.95,17.96,17.94,17.94,24732.0,16.4969,16.506,16.4877,16.4877,24732.0
2017-05-04 13:35:00,17.94,17.95,17.94,17.94,25600.0,16.4877,16.4969,16.4877,16.4877,25600.0
2017-05-04 13:40:00,17.94,17.95,17.94,17.94,17236.0,16.4877,16.4969,16.4877,16.4877,17236.0
2017-05-04 13:45:00,17.94,17.96,17.94,17.96,31000.0,16.4877,16.506,16.4877,16.506,31000.0
2017-05-04 13:50:00,17.96,17.97,17.94,17.95,26220.0,16.506,16.5152,16.4877,16.4969,26220.0
2017-05-04 13:55:00,17.95,17.96,17.94,17.95,34752.0,16.4969,16.506,16.4877,16.4969,34752.0
2017-05-04 14:00:00,17.95,17.96,17.95,17.96,32400.0,16.4969,16.506,16.4969,16.506,32400.0
2017-05-04 14:05:00,17.96,17.96,17.95,17.95,24668.0,16.506,16.506,16.4969,16.4969,24668.0
2017-05-04 14:10:00,17.95,17.96,17.95,17.96,42388.0,16.4969,16.506,16.4969,16.506,42388.0
2017-05-04 14:15:00,17.96,17.96,17.94,17.94,25200.0,16.506,16.506,16.4877,16.4877,25200.0
2017-05-04 14:20:00,17.94,17.94,17.92,17.94,27168.0,16.4877,16.4877,16.4693,16.4877,27168.0
2017-05-04 14:25:00,17.94,17.96,17.93,17.96,24228.0,16.4877,16.506,16.4785,16.506,24228.0
2017-05-04 14:30:00,17.95,17.96,17.95,17.95,29452.0,16.4969,16.506,16.4969,16.4969,29452.0
2017-05-04 14:35:00,17.95,17.95,17.94,17.95,26268.0,16.4969,16.4969,16.4877,16.4969,26268.0
2017-05-04 14:40:00,17.96,17.96,17.95,17.95,24048.0,16.506,16.506,16.4969,16.4969,24048.0
2017-05-04 14:45:00,17.95,17.97,17.95,17.97,17560.0,16.4969,16.5152,16.4969,16.5152,17560.0
2017-05-04 14:50:00,17.97,17.97,17.96,17.96,11884.0,16.5152,16.5152,16.506,16.506,11884.0
2017-05-04 14:55:00,17.96,17.96,17.95,17.95,36668.0,16.506,16.506,16.4969,16.4969,36668.0
2017-05-04 15:00:00,17.95,17.96,17.94,17.96,40560.0,16.4969,16.506,16.4877,16.506,40560.0
2017-05-04 15:05:00,17.96,17.96,17.95,17.96,27576.0,16.506,16.506,16.4969,16.506,27576.0
2017-05-04 15:10:00,17.96,17.96,17.95,17.95,30600.0,16.506,16.506,16.4969,16.4969,30600.0
2017-05-04 15:15:00,17.95,17.96,17.95,17.96,27316.0,16.4969,16.506,16.4969,16.506,27316.0
2017-05-04 15:20:00,17.96,17.97,17.96,17.96,33712.0,16.506,16.5152,16.506,16.506,33712.0
2017-05-04 15:25:00,17.96,17.96,17.96,17.96,26928.0,16.506,16.506,16.506,16.506,26928.0
2017-05-04 15:30:00,17.96,17.96,17.95,17.96,54240.0,16.506,16.506,16.4969,16.506,54240.0
2017-05-04 15:35:00,17.96,17.96,17.95,17.96,44448.0,16.506,16.506,16.4969,16.506,44448.0
2017-05-04 15:40:00,17.96,17.96,17.96,17.96,57376.0,16.506,16.506,16.506,16.506,57376.0
2017-05-04 15:45:00,17.96,17.96,17.96,17.96,58660.0,16.506,16.506,16.506,16.506,58660.0
2017-05-04 15:50:00,17.96,17.98,17.96,17.97,149476.0,16.506,16.5244,16.506,16.5152,149476.0
2017-05-04 15:55:00,17.98,17.98,17.96,17.96,217796.0,16.5244,16.5244,16.506,16.506,217796.0
2017-05-05 09:30:00,18.01,18.05,18.01,18.04,35228.0,16.552,16.5888,16.552,16.5796,35228.0
2017-05-05 09:35:00,18.01,18.01,18.0,18.0,2800.0,16.552,16.552,16.5428,16.5428,2800.0
2017-05-05 09:40:00,18.0,18.0,17.98,17.98,18540.0,16.5428,16.5428,16.5244,16.5244,18540.0
2017-05-05 09:45:00,17.98,17.98,17.95,17.95,19012.0,16.5244,16.5244,16.4969,16.4969,19012.0
2017-05-05 09:50:00,17.95,17.96,17.95,17.96,9284.0,16.4969,16.506,16.4969,16.506,9284.0
2017-05-05 09:55:00,17.96,17.97,17.95,17.97,33468.0,16.506,16.5152,16.4969,16.5152,33468.0
2017-05-05 10:00:00,17.96,17.97,17.95,17.97,4804.0,16.506,16.5152,16.4969,16.5152,4804.0
2017-05-05 10:05:00,17.96,17.98,17.96,17.97,11228.0,16.506,16.5244,16.506,16.5152,11228.0
2017-05-05 10:10:00,17.97,17.97,17.95,17.95,11336.0,16.5152,16.5152,16.4969,16.4969,11336.0
2017-05-05 10:15:00,17.95,17.95,17.94,17.95,7804.0,16.4969,16.4969,16.4877,16.4969,7804.0
2017-05-05 10:20:00,17.95,17.95,17.94,17.95,9200.0,16.4969,16.4969,16.4877,16.4969,9200.0
2017-05-05 10:25:00,17.94,17.95,17.93,17.93,11800.0,16.4877,16.4969,16.4785,16.4785,11800.0
2017-05-05 10:30:00,17.94,17.95,17.93,17.93,7200.0,16.4877,16.4969,16.4785,16.4785,7200.0
2017-05-05 10:35:00,17.93,17.95,17.93,17.95,10000.0,16.4785,16.4969,16.4785,16.4969,10000.0
2017-05-05 10:40:00,17.95,17.95,17.93,17.94,10320.0,16.4969,16.4969,16.4785,16.4877,10320.0
2017-05-05 10:45:00,17.95,17.95,17.94,17.94,13200.0,16.4969,16.4969,16.4877,16.4877,13200.0
2017-05-05 10:50:00,17.94,17.95,17.94,17.95,20544.0,16.4877,16.4969,16.4877,16.4969,20544.0
2017-05-05 10:55:00,17.95,17.95,17.94,17.95,12404.0,16.4969,16.4969,16.4877,16.4969,12404.0
2017-05-05 11:00:00,17.95,17.97,17.95,17.97,11600.0,16.4969,16.5152,16.4969,16.5152,11600.0
2017-05-05 11:05:00,17.97,17.97,17.97,17.97,8400.0,16.5152,16.5152,16.5152,16.5152,8400.0
2017-05-05 11:10:00,17.98,17.99,17.98,17.99,8836.0,16.5244,16.5336,16.5244,16.5336,8836.0
2017-05-05 11:15:00,17.98,17.98,17.98,17.98,10688.0,16.5244,16.5244,16.5244,16.5244,10688.0
2017-05-05 11:20:00,17.98,17.99,17.98,17.98,7644.0,16.5244,16.5336,16.5244,16.5244,7644.0
2017-05-05 11:25:00,17.99,17.99,17.97,17.98,9964.0,16.5336,16.5336,16.5152,16.5244,9964.0
2017-05-05 11:30:00,17.98,17.98,17.98,17.98,9520.0,16.5244,16.5244,16.5244,16.5244,9520.0
2017-05-05 11:35:00,17.98,17.99,17.98,17.99,7600.0,16.5244,16.5336,16.5244,16.5336,7600.0
2017-05-05 11:40:00,17.99,17.99,17.98,17.99,2400.0,16.5336,16.5336,16.5244,16.5336,2400.0
2017-05-05 11:45:00,17.99,18.0,17.99,18.0,9028.0,16.5336,16.5428,16.5336,16.5428,9028.0
2017-05-05 11:50:00,18.0,18.02,18.0,18.02,14560.0,16.5428,16.5612,16.5428,16.5612,14560.0
2017-05-05 11:55:00,18.02,18.02,18.01,18.02,7112.0,16.5612,16.5612,16.552,16.5612,7112.0
2017-05-05 12:00:00,18.02,18.02,18.01,18.01,6800.0,16.5612,16.5612,16.552,16.552,6800.0
2017-05-05 12:05:00,18.01,18.01,18.0,18.0,7624.0,16.552,16.552,16.5428,16.5428,7624.0
2017-05-05 12:10:00,18.0,18.0,17.99,18.0,8748.0,16.5428,16.5428,16.5336,16.5428,8748.0
2017-05-05 12:15:00,18.0,18.0,18.0,18.0,6400.0,16.5428,16.5428,16.5428,16.5428,6400.0
2017-05-05 12:20:00,18.0,18.0,17.99,17.99,6000.0,16.5428,16.5428,16.5336,16.5336,6000.0
2017-05-05 12:25:00,17.99,18.0,17.98,17.98,9760.0,16.5336,16.5428,16.5244,16.5244,9760.0
2017-05-05 12:30:00,17.98,17.98,17.96,17.97,19428.0,16.5244,16.5244,16.506,16.5152,19428.0
2017-05-05 12:35:00,17.97,17.97,17.97,17.97,3400.0,16.5152,16.5152,16.5152,16.5152,3400.0
2017-05-05 12:40:00,17.97,17.99,17.97,17.99,9200.0,16.5152,16.5336,16.5152,16.5336,9200.0
2017-05-05 12:45:00,17.99,17.99,17.99,17.99,4400.0,16.5336,16.5336,16.5336,16.5336,4400.0
2017-05-05 12:50:00,17.99,17.99,17.98,17.99,7200.0,16.5336,16.5336,16.5244,16.5336,7200.0
2017-05-05 12:55:00,17.99,17.99,17.98,17.99,11600.0,16.5336,16.5336,16.5244,16.5336,11600.0
2017-05-05 13:00:00,17.99,17.99,17.99,17.99,8400.0,16.5336,16.5336,16.5336,16.5336,8400.0
2017-05-05 13:05:00,17.99,17.99,17.98,17.98,7608.0,16.5336,16.5336,16.5244,16.5244,7608.0
2017-05-05 13:10:00,17.98,17.99,17.98,17.98,6200.0,16.5244,16.5336,16.5244,16.5244,6200.0
2017-05-05 13:15:00,17.99,17.99,17.99,17.99,400.0,16.5336,16.5336,16.5336,16.5336,400.0
2017-05-05 13:20:00,17.99,18.0,17.99,18.0,13208.0,16.5336,16.5428,16.5336,16.5428,13208.0
2017-05-05 13:25:00,18.0,18.0,18.0,18.0,7600.0,16.5428,16.5428,16.5428,16.5428,7600.0
2017-05-05 13:30:00,18.0,18.0,18.0,18.0,2804.0,16.5428,16.5428,16.5428,16.5428,2804.0
2017-05-05 13:35:00,18.0,18.0,17.99,18.0,10000.0,16.5428,16.5428,16.5336,16.5428,10000.0
2017-05-05 13:40:00,18.0,18.0,18.0,18.0,17080.0,16.5428,16.5428,16.5428,16.5428,17080.0
2017-05-05 13:45:00,18.0,18.0,18.0,18.0,6600.0,16.5428,16.5428,16.5428,16.5428,6600.0
2017-05-05 13:50:00,18.0,18.0,18.0,18.0,7256.0,16.5428,16.5428,16.5428,16.5428,7256.0
2017-05-05 13:55:00,18.0,18.01,18.0,18.01,11276.0,16.5428,16.552,16.5428,16.552,11276.0
2017-05-05 14:00:00,18.01,18.02,18.0,18.02,11200.0,16.552,16.5612,16.5428,16.5612,11200.0
2017-05-05 14:05:00,18.01,18.02,18.01,18.02,8000.0,16.552,16.5612,16.552,16.5612,8000.0
2017-05-05 14:10:00,18.02,18.02,18.01,18.01,19772.0,16.5612,16.5612,16.552,16.552,19772.0
2017-05-05 14:15:00,18.01,18.02,18.01,18.02,21164.0,16.552,16.5612,16.552,16.5612,21164.0
2017-05-05 14:20:00,18.02,18.02,18.02,18.02,8800.0,16.5612,16.5612,16.5612,16.5612,8800.0
2017-05-05 14:25:00,18.02,18.02,18.01,18.01,15444.0,16.5612,16.5612,16.552,16.552,15444.0
2017-05-05 14:30:00,18.01,18.02,18.0,18.0,15416.0,16.552,16.5612,16.5428,16.5428,15416.0
2017-05-05 14:35:00,18.0,18.0,18.0,18.0,4000.0,16.5428,16.5428,16.5428,16.5428,4000.0
2017-05-05 14:40:00,18.0,18.0,18.0,18.0,6820.0,16.5428,16.5428,16.5428,16.5428,6820.0
2017-05-05 14:45:00,18.0,18.01,18.0,18.01,11452.0,16.5428,16.552,16.5428,16.552,11452.0
2017-05-05 14:50:00,18.0,18.01,18.0,18.0,9960.0,16.5428,16.552,16.5428,16.5428,9960.0
2017-05-05 14:55:00,18.0,18.01,18.0,18.0,9092.0,16.5428,16.552,16.5428,16.5428,9092.0
2017-05-05 15:00:00,18.0,18.0,17.99,18.0,31848.0,16.5428,16.5428,16.5336,16.5428,31848.0
2017-05-05 15:05:00,18.0,18.0,17.99,18.0,20992.0,16.5428,16.5428,16.5336,16.5428,20992.0
2017-05-05 15:10:00,18.0,18.01,18.0,18.01,18956.0,16.5428,16.552,16.5428,16.552,18956.0
2017-05-05 15:15:00,18.0,18.01,18.0,18.0,10020.0,16.5428,16.552,16.5428,16.5428,10020.0
2017-05-05 15:20:00,18.0,18.01,18.0,18.0,16100.0,16.5428,16.552,16.5428,16.5428,16100.0
2017-05-05 15:25:00,18.0,18.01,18.0,18.0,12480.0,16.5428,16.552,16.5428,16.5428,12480.0
2017-05-05 15:30:00,18.0,18.01,18.0,18.0,13812.0,16.5428,16.552,16.5428,16.5428,13812.0
2017-05-05 15:35:00,18.0,18.01,18.0,18.01,16116.0,16.5428,16.552,16.5428,16.552,16116.0
2017-05-05 15:40:00,18.01,18.01,18.0,18.0,38680.0,16.552,16.552,16.5428,16.5428,38680.0
2017-05-05 15:45:00,18.0,18.02,18.0,18.02,46928.0,16.5428,16.5612,16.5428,16.5612,46928.0
2017-05-05 15:50:00,18.02,18.03,18.02,18.02,41568.0,16.5612,16.5704,16.5612,16.5612,41568.0
2017-05-05 15:55:00,18.03,18.04,18.02,18.03,177688.0,16.5704,16.5796,16.5612,16.5704,177688.0
2017-05-08 09:30:00,18.02,18.08,18.02,18.06,33200.0,16.5612,16.6163,16.5612,16.5979,33200.0
2017-05-08 09:35:00,18.05,18.05,18.02,18.03,11316.0,16.5888,16.5888,16.5612,16.5704,11316.0
2017-05-08 09:40:00,18.03,18.03,18.0,18.0,14400.0,16.5704,16.5704,16.5428,16.5428,14400.0
2017-05-08 09:45:00,18.02,18.04,18.02,18.04,12912.0,16.5612,16.5796,16.5612,16.5796,12912.0
2017-05-08 09:50:00,18.04,18.04,18.03,18.04,6800.0,16.5796,16.5796,16.5704,16.5796,6800.0
2017-05-08 09:55:00,18.03,18.04,18.03,18.03,13364.0,16.5704,16.5796,16.5704,16.5704,13364.0
2017-05-08 10:00:00,18.03,18.07,18.03,18.07,8000.0,16.5704,16.6071,16.5704,16.6071,8000.0
2017-05-08 10:05:00,18.06,18.07,18.06,18.06,4980.0,16.5979,16.6071,16.5979,16.5979,4980.0
2017-05-08 10:10:00,18.07,18.07,18.04,18.04,13828.0,16.6071,16.6071,16.5796,16.5796,13828.0
2017-05-08 10:15:00,18.04,18.05,18.03,18.05,11600.0,16.5796,16.5888,16.5704,16.5888,11600.0
2017-05-08 10:20:00,18.05,18.05,18.04,18.05,17028.0,16.5888,16.5888,16.5796,16.5888,17028.0
2017-05-08 10:25:00,18.05,18.06,18.04,18.06,13232.0,16.5888,16.5979,16.5796,16.5979,13232.0
2017-05-08 10:30:00,18.05,18.06,18.05,18.06,11788.0,16.5888,16.5979,16.5888,16.5979,11788.0
2017-05-08 10:35:00,18.06,18.07,18.05,18.06,22168.0,16.5979,16.6071,16.5888,16.5979,22168.0
2017-05-08 10:40:00,18.07,18.08,18.06,18.07,9208.0,16.6071,16.6163,16.5979,16.6071,9208.0
2017-05-08 10:45:00,18.07,18.07,18.07,18.07,7284.0,16.6071,16.6071,16.6071,16.6071,7284.0
2017-05-08 10:50:00,18.07,18.07,18.04,18.06,19048.0,16.6071,16.6071,16.5796,16.5979,19048.0
2017-05-08 10:55:00,18.06,18.07,18.06,18.07,16868.0,16.5979,16.6071,16.5979,16.6071,16868.0
2017-05-08 11:00:00,18.07,18.08,18.07,18.08,22856.0,16.6071,16.6163,16.6071,16.6163,22856.0
2017-05-08 11:05:00,18.08,18.09,18.07,18.07,19200.0,16.6163,16.6255,16.6071,16.6071,19200.0
2017-05-08 11:10:00,18.06,18.07,18.06,18.07,14936.0,16.5979,16.6071,16.5979,16.6071,14936.0
2017-05-08 11:15:00,18.07,18.09,18.07,18.09,13324.0,16.6071,16.6255,16.6071,16.6255,13324.0
2017-05-08 11:20:00,18.09,18.09,18.08,18.09,19312.0,16.6255,16.6255,16.6163,16.6255,19312.0
2017-05-08 11:25:00,18.08,18.09,18.08,18.08,15012.0,16.6163,16.6255,16.6163,16.6163,15012.0
2017-05-08 11:30:00,18.08,18.1,18.08,18.1,16144.0,16.6163,16.6347,16.6163,16.6347,16144.0
2017-05-08 11:35:00,18.1,18.1,18.09,18.09,12964.0,16.6347,16.6347,16.6255,16.6255,12964.0
2017-05-08 11:40:00,18.1,18.1,18.08,18.09,15392.0,16.6347,16.6347,16.6163,16.6255,15392.0
2017-05-08 11:45:00,18.08,18.08,18.07,18.07,47936.0,16.6163,16.6163,16.6071,16.6071,47936.0
2017-05-08 11:50:00,18.07,18.08,18.07,18.07,16404.0,16.6071,16.6163,16.6071,16.6071,16404.0
2017-05-08 11:55:00,18.07,18.07,18.06,18.06,10400.0,16.6071,16.6071,16.5979,16.5979,10400.0
2017-05-08 12:00:00,18.07,18.07,18.07,18.07,7640.0,16.6071,16.6071,16.6071,16.6071,7640.0
2017-05-08 12:05:00,18.06,18.08,18.06,18.06,17576.0,16.5979,16.6163,16.5979,16.5979,17576.0
2017-05-08 12:10:00,18.06,18.07,18.06,18.06,17112.0,16.5979,16.6071,16.5979,16.5979,17112.0
2017-05-08 12:15:00,18.06,18.07,18.06,18.06,8400.0,16.5979,16.6071,16.5979,16.5979,8400.0
2017-05-08 12:20:00,18.06,18.06,18.05,18.05,21560.0,16.5979,16.5979,16.5888,16.5888,21560.0
2017-05-08 12:25:00,18.05,18.06,18.05,18.06,9204.0,16.5888,16.5979,16.5888,16.5979,9204.0
2017-05-08 12:30:00,18.06,18.07,18.06,18.06,17016.0,16.5979,16.6071,16.5979,16.5979,17016.0
2017-05-08 12:35:00,18.07,18.08,18.07,18.08,7264.0,16.6071,16.6163,16.6071,16.6163,7264.0
2017-05-08 12:40:00,18.08,18.09,18.08,18.09,7824.0,16.6163,16.6255,16.6163,16.6255,7824.0
2017-05-08 12:45:00,18.09,18.09,18.09,18.09,8412.0,16.6255,16.6255,16.6255,16.6255,8412.0
2017-05-08 12:50:00,18.09,18.1,18.09,18.09,20252.0,16.6255,16.6347,16.6255,16.6255,20252.0
2017-05-08 12:55:00,18.09,18.09,18.09,18.09,19136.0,16.6255,16.6255,16.6255,16.6255,19136.0
2017-05-08 13:00:00,18.09,18.09,18.08,18.08,29472.0,16.6255,16.6255,16.6163,16.6163,29472.0
2017-05-08 13:05:00,18.08,18.09,18.08,18.09,21100.0,16.6163,16.6255,16.6163,16.6255,21100.0
2017-05-08 13:10:00,18.09,18.09,18.09,18.09,10920.0,16.6255,16.6255,16.6255,16.6255,10920.0
2017-05-08 13:15:00,18.09,18.1,18.09,18.1,17572.0,16.6255,16.6347,16.6255,16.6347,17572.0
2017-05-08 13:20:00,18.1,18.1,18.1,18.1,11340.0,16.6347,16.6347,16.6347,16.6347,11340.0
2017-05-08 13:25:00,18.1,18.1,18.1,18.1,18212.0,16.6347,16.6347,16.6347,16.6347,18212.0
2017-05-08 13:30:00,18.09,18.1,18.09,18.1,24848.0,16.6255,16.6347,16.6255,16.6347,24848.0
2017-05-08 13:35:00,18.1,18.1,18.09,18.1,9580.0,16.6347,16.6347,16.6255,16.6347,9580.0
2017-05-08 13:40:00,18.1,18.11,18.1,18.11,83504.0,16.6347,16.6439,16.6347,16.6439,83504.0
2017-05-08 13:45:00,18.11,18.11,18.11,18.11,13296.0,16.6439,16.6439,16.6439,16.6439,13296.0
2017-05-08 13:50:00,18.11,18.12,18.11,18.12,15936.0,16.6439,16.6531,16.6439,16.6531,15936.0
2017-05-08 13:55:00,18.12,18.12,18.11,18.12,68544.0,16.6531,16.6531,16.6439,16.6531,68544.0
2017-05-08 14:00:00,18.12,18.13,18.12,18.13,18988.0,16.6531,16.6623,16.6531,16.6623,18988.0
2017-05-08 14:05:00,18.13,18.13,18.13,18.13,27492.0,16.6623,16.6623,16.6623,16.6623,27492.0
2017-05-08 14:10:00,18.13,18.13,18.13,18.13,36360.0,16.6623,16.6623,16.6623,16.6623,36360.0
2017-05-08 14:15:00,18.13,18.14,18.13,18.14,199420.0,16.6623,16.6715,16.6623,16.6715,199420.0
2017-05-08 14:20:00,18.14,18.15,18.14,18.15,63524.0,16.6715,16.6807,16.6715,16.6807,63524.0
2017-05-08 14:25:00,18.14,18.16,18.14,18.16,56092.0,16.6715,16.6899,16.6715,16.6899,56092.0
2017-05-08 14:30:00,18.16,18.17,18.16,18.16,78504.0,16.6899,16.699,16.6899,16.6899,78504.0
2017-05-08 14:35:00,18.16,18.16,18.15,18.16,68980.0,16.6899,16.6899,16.6807,16.6899,68980.0
2017-05-08 14:40:00,18.16,18.17,18.15,18.16,94740.0,16.6899,16.699,16.6807,16.6899,94740.0
2017-05-08 14:45:00,18.16,18.17,18.16,18.17,24696.0,16.6899,16.699,16.6899,16.699,24696.0
2017-05-08 14:50:00,18.17,18.18,18.17,18.18,24764.0,16.699,16.7082,16.699,16.7082,24764.0
2017-05-08 14:55:00,18.17,18.17,18.16,18.17,25512.0,16.699,16.699,16.6899,16.699,25512.0
2017-05-08 15:00:00,18.17,18.17,18.16,18.16,48412.0,16.699,16.699,16.6899,16.6899,48412.0
2017-05-08 15:05:00,18.16,18.16,18.15,18.16,40932.0,16.6899,16.6899,16.6807,16.6899,40932.0
2017-05-08 15:10:00,18.16,18.16,18.15,18.15,26868.0,16.6899,16.6899,16.6807,16.6807,26868.0
2017-05-08 15:15:00,18.16,18.16,18.15,18.15,51860.0,16.6899,16.6899,16.6807,16.6807,51860.0
2017-05-08 15:20:00,18.15,18.15,18.14,18.15,36596.0,16.6807,16.6807,16.6715,16.6807,36596.0
2017-05-08 15:25:00,18.15,18.15,18.14,18.15,44104.0,16.6807,16.6807,16.6715,16.6807,44104.0
2017-05-08 15:30:00,18.15,18.15,18.15,18.15,67220.0,16.6807,16.6807,16.6807,16.6807,67220.0
2017-05-08 15:35:00,18.15,18.15,18.13,18.13,109128.0,16.6807,16.6807,16.6623,16.6623,109128.0
2017-05-08 15:40:00,18.13,18.13,18.12,18.13,82444.0,16.6623,16.6623,16.6531,16.6623,82444.0
2017-05-08 15:45:00,18.13,18.13,18.12,18.13,62748.0,16.6623,16.6623,16.6531,16.6623,62748.0
2017-05-08 15:50:00,18.12,18.14,18.12,18.13,138756.0,16.6531,16.6715,16.6531,16.6623,138756.0
2017-05-08 15:55:00,18.13,18.15,18.13,18.14,232884.0,16.6623,16.6807,16.6623,16.6715,232884.0
2017-05-09 09:30:00,18.11,18.18,18.11,18.15,33556.0,16.6439,16.7082,16.6439,16.6807,33556.0
2017-05-09 09:35:00,18.16,18.17,18.15,18.15,4640.0,16.6899,16.699,16.6807,16.6807,4640.0
2017-05-09 09:40:00,18.16,18.17,18.16,18.17,2000.0,16.6899,16.699,16.6899,16.699,2000.0
2017-05-09 09:45:00,18.16,18.17,18.15,18.15,8760.0,16.6899,16.699,16.6807,16.6807,8760.0
2017-05-09 09:50:00,18.15,18.15,18.13,18.14,7328.0,16.6807,16.6807,16.6623,16.6715,7328.0
2017-05-09 09:55:00,18.15,18.15,18.13,18.14,6020.0,16.6807,16.6807,16.6623,16.6715,6020.0
2017-05-09 10:00:00,18.14,18.15,18.14,18.15,26036.0,16.6715,16.6807,16.6715,16.6807,26036.0
2017-05-09 10:05:00,18.14,18.16,18.14,18.15,30036.0,16.6715,16.6899,16.6715,16.6807,30036.0
2017-05-09 10:10:00,18.15,18.16,18.14,18.15,45232.0,16.6807,16.6899,16.6715,16.6807,45232.0
2017-05-09 10:15:00,18.15,18.16,18.14,18.15,23864.0,16.6807,16.6899,16.6715,16.6807,23864.0
2017-05-09 10:20:00,18.16,18.16,18.15,18.16,42544.0,16.6899,16.6899,16.6807,16.6899,42544.0
2017-05-09 10:25:00,18.16,18.18,18.16,18.17,65436.0,16.6899,16.7082,16.6899,16.699,65436.0
2017-05-09 10:30:00,18.17,18.17,18.17,18.17,26372.0,16.699,16.699,16.699,16.699,26372.0
2017-05-09 10:35:00,18.17,18.18,18.17,18.17,38660.0,16.699,16.7082,16.699,16.699,38660.0
2017-05-09 10:40:00,18.17,18.17,18.16,18.16,40980.0,16.699,16.699,16.6899,16.6899,40980.0
2017-05-09 10:45:00,18.16,18.17,18.16,18.17,19200.0,16.6899,16.699,16.6899,16.699,19200.0
2017-05-09 10:50:00,18.17,18.17,18.17,18.17,13156.0,16.699,16.699,16.699,16.699,13156.0
2017-05-09 10:55:00,18.17,18.18,18.16,18.18,29380.0,16.699,16.7082,16.6899,16.7082,29380.0
2017-05-09 11:00:00,18.18,18.19,18.18,18.19,25100.0,16.7082,16.7174,16.7082,16.7174,25100.0
2017-05-09 11:05:00,18.19,18.19,18.18,18.18,26800.0,16.7174,16.7174,16.7082,16.7082,26800.0
2017-05-09 11:10:00,18.18,18.18,18.17,18.18,7268.0,16.7082,16.7082,16.699,16.7082,7268.0
2017-05-09 11:15:00,18.18,18.18,18.16,18.16,13760.0,16.7082,16.7082,16.6899,16.6899,13760.0
2017-05-09 11:20:00,18.16,18.16,18.15,18.15,17336.0,16.6899,16.6899,16.6807,16.6807,17336.0
2017-05-09 11:25:00,18.15,18.17,18.15,18.17,12400.0,16.6807,16.699,16.6807,16.699,12400.0
2017-05-09 11:30:00,18.17,18.18,18.17,18.17,19308.0,16.699,16.7082,16.699,16.699,19308.0
2017-05-09 11:35:00,18.18,18.18,18.17,18.17,7200.0,16.7082,16.7082,16.699,16.699,7200.0
2017-05-09 11:40:00,18.17,18.18,18.17,18.17,10528.0,16.699,16.7082,16.699,16.699,10528.0
2017-05-09 11:45:00,18.17,18.18,18.17,18.18,14232.0,16.699,16.7082,16.699,16.7082,14232.0
2017-05-09 11:50:00,18.18,18.19,18.18,18.19,5760.0,16.7082,16.7174,16.7082,16.7174,5760.0
2017-05-09 11:55:00,18.19,18.19,18.18,18.18,10764.0,16.7174,16.7174,16.7082,16.7082,10764.0
2017-05-09 12:00:00,18.19,18.19,18.19,18.19,12952.0,16.7174,16.7174,16.7174,16.7174,12952.0
2017-05-09 12:05:00,18.19,18.22,18.19,18.22,45468.0,16.7174,16.745,16.7174,16.745,45468.0
2017-05-09 12:10:00,18.22,18.22,18.2,18.2,15716.0,16.745,16.745,16.7266,16.7266,15716.0
2017-05-09 12:15:00,18.2,18.2,18.2,18.2,6320.0,16.7266,16.7266,16.7266,16.7266,6320.0
2017-05-09 12:20:00,18.2,18.2,18.2,18.2,26000.0,16.7266,16.7266,16.7266,16.7266,26000.0
2017-05-09 12:25:00,18.19,18.2,18.19,18.19,38888.0,16.7174,16.7266,16.7174,16.7174,38888.0
2017-05-09 12:30:00,18.19,18.19,18.18,18.18,15192.0,16.7174,16.7174,16.7082,16.7082,15192.0
2017-05-09 12:35:00,18.18,18.19,18.18,18.19,21152.0,16.7082,16.7174,16.7082,16.7174,21152.0
2017-05-09 12:40:00,18.19,18.19,18.18,18.18,13256.0,16.7174,16.7174,16.7082,16.7082,13256.0
2017-05-09 12:45:00,18.18,18.18,18.18,18.18,9840.0,16.7082,16.7082,16.7082,16.7082,9840.0
2017-05-09 12:50:00,18.18,18.18,18.18,18.18,17600.0,16.7082,16.7082,16.7082,16.7082,17600.0
2017-05-09 12:55:00,18.18,18.18,18.17,18.18,16016.0,16.7082,16.7082,16.699,16.7082,16016.0
2017-05-09 13:00:00,18.18,18.19,18.18,18.19,11200.0,16.7082,16.7174,16.7082,16.7174,11200.0
2017-05-09 13:05:00,18.19,18.19,18.18,18.19,4800.0,16.7174,16.7174,16.7082,16.7174,4800.0
2017-05-09 13:10:00,18.19,18.19,18.18,18.18,17596.0,16.7174,16.7174,16.7082,16.7082,17596.0
2017-05-09 13:15:00,18.18,18.2,18.18,18.2,14400.0,16.7082,16.7266,16.7082,16.7266,14400.0
2017-05-09 13:20:00,18.2,18.2,18.19,18.19,3900.0,16.7266,16.7266,16.7174,16.7174,3900.0
2017-05-09 13:25:00,18.19,18.19,18.16,18.16,30320.0,16.7174,16.7174,16.6899,16.6899,30320.0
2017-05-09 13:30:00,18.16,18.17,18.16,18.16,9396.0,16.6899,16.699,16.6899,16.6899,9396.0
2017-05-09 13:35:00,18.16,18.16,18.16,18.16,18104.0,16.6899,16.6899,16.6899,16.6899,18104.0
2017-05-09 13:40:00,18.17,18.18,18.16,18.17,22360.0,16.699,16.7082,16.6899,16.699,22360.0
2017-05-09 13:45:00,18.17,18.18,18.16,18.17,26248.0,16.699,16.7082,16.6899,16.699,26248.0
2017-05-09 13:50:00,18.16,18.17,18.16,18.17,17160.0,16.6899,16.699,16.6899,16.699,17160.0
2017-05-09 13:55:00,18.17,18.17,18.16,18.16,8032.0,16.699,16.699,16.6899,16.6899,8032.0
2017-05-09 14:00:00,18.17,18.17,18.16,18.16,30656.0,16.699,16.699,16.6899,16.6899,30656.0
2017-05-09 14:05:00,18.16,18.17,18.16,18.17,8000.0,16.6899,16.699,16.6899,16.699,8000.0
2017-05-09 14:10:00,18.16,18.17,18.16,18.17,13076.0,16.6899,16.699,16.6899,16.699,13076.0
2017-05-09 14:15:00,18.17,18.18,18.17,18.18,19800.0,16.699,16.7082,16.699,16.7082,19800.0
2017-05-09 14:20:00,18.18,18.18,18.17,18.17,44188.0,16.7082,16.7082,16.699,16.699,44188.0
2017-05-09 14:25:00,18.18,18.18,18.18,18.18,24800.0,16.7082,16.7082,16.7082,16.7082,24800.0
2017-05-09 14:30:00,18.18,18.18,18.18,18.18,16808.0,16.7082,16.7082,16.7082,16.7082,16808.0
2017-05-09 14:35:00,18.18,18.19,18.18,18.18,37720.0,16.7082,16.7174,16.7082,16.7082,37720.0
2017-05-09 14:40:00,18.18,18.2,18.18,18.2,32204.0,16.7082,16.7266,16.7082,16.7266,32204.0
2017-05-09 14:45:00,18.2,18.2,18.2,18.2,20400.0,16.7266,16.7266,16.7266,16.7266,20400.0
2017-05-09 14:50:00,18.2,18.2,18.2,18.2,22188.0,16.7266,16.7266,16.7266,16.7266,22188.0
2017-05-09 14:55:00,18.2,18.2,18.2,18.2,51140.0,16.7266,16.7266,16.7266,16.7266,51140.0
2017-05-09 15:00:00,18.2,18.2,18.19,18.2,28356.0,16.7266,16.7266,16.7174,16.7266,28356.0
2017-05-09 15:05:00,18.2,18.21,18.2,18.2,32584.0,16.7266,16.7358,16.7266,16.7266,32584.0
2017-05-09 15:10:00,18.2,18.2,18.2,18.2,25364.0,16.7266,16.7266,16.7266,16.7266,25364.0
2017-05-09 15:15:00,18.2,18.2,18.18,18.18,62776.0,16.7266,16.7266,16.7082,16.7082,62776.0
2017-05-09 15:20:00,18.18,18.18,18.18,18.18,32052.0,16.7082,16.7082,16.7082,16.7082,32052.0
2017-05-09 15:25:00,18.18,18.19,18.18,18.18,33968.0,16.7082,16.7174,16.7082,16.7082,33968.0
2017-05-09 15:30:00,18.18,18.19,18.17,18.17,55596.0,16.7082,16.7174,16.699,16.699,55596.0
2017-05-09 15:35:00,18.17,18.18,18.15,18.15,84764.0,16.699,16.7082,16.6807,16.6807,84764.0
2017-05-09 15:40:00,18.16,18.16,18.14,18.15,65424.0,16.6899,16.6899,16.6715,16.6807,65424.0
2017-05-09 15:45:00,18.15,18.16,18.15,18.16,53944.0,16.6807,16.6899,16.6807,16.6899,53944.0
2017-05-09 15:50:00,18.16,18.16,18.16,18.16,71524.0,16.6899,16.6899,16.6899,16.6899,71524.0
2017-05-09 15:55:00,18.16,18.18,18.16,18.17,288388.0,16.6899,16.7082,16.6899,16.699,288388.0
2017-05-10 09:30:00,18.17,18.17,18.1,18.13,45056.0,16.699,16.699,16.6347,16.6623,45056.0
2017-05-10 09:35:00,18.12,18.19,18.11,18.19,68068.0,16.6531,16.7174,16.6439,16.7174,68068.0
2017-05-10 09:40:00,18.2,18.21,18.17,18.17,22800.0,16.7266,16.7358,16.699,16.699,22800.0
2017-05-10 09:45:00,18.17,18.18,18.14,18.16,10400.0,16.699,16.7082,16.6715,16.6899,10400.0
2017-05-10 09:50:00,18.15,18.18,18.14,18.18,57500.0,16.6807,16.7082,16.6715,16.7082,57500.0
2017-05-10 09:55:00,18.18,18.18,18.16,18.16,21200.0,16.7082,16.7082,16.6899,16.6899,21200.0
2017-05-10 10:00:00,18.15,18.17,18.15,18.17,19320.0,16.6807,16.699,16.6807,16.699,19320.0
2017-05-10 10:05:00,18.17,18.18,18.15,18.15,385648.0,16.699,16.7082,16.6807,16.6807,385648.0
2017-05-10 10:10:00,18.16,18.17,18.14,18.16,248816.0,16.6899,16.699,16.6715,16.6899,248816.0
2017-05-10 10:15:00,18.16,18.16,18.13,18.13,97388.0,16.6899,16.6899,16.6623,16.6623,97388.0
2017-05-10 10:20:00,18.13,18.14,18.12,18.13,100200.0,16.6623,16.6715,16.6531,16.6623,100200.0
2017-05-10 10:25:00,18.13,18.14,18.11,18.13,57100.0,16.6623,16.6715,16.6439,16.6623,57100.0
2017-05-10 10:30:00,18.13,18.13,18.09,18.09,92444.0,16.6623,16.6623,16.6255,16.6255,92444.0
2017-05-10 10:35:00,18.09,18.1,18.07,18.08,164740.0,16.6255,16.6347,16.6071,16.6163,164740.0
2017-05-10 10:40:00,18.08,18.16,18.08,18.15,107080.0,16.6163,16.6899,16.6163,16.6807,107080.0
2017-05-10 10:45:00,18.15,18.16,18.14,18.14,35200.0,16.6807,16.6899,16.6715,16.6715,35200.0
2017-05-10 10:50:00,18.14,18.16,18.14,18.16,22528.0,16.6715,16.6899,16.6715,16.6899,22528.0
2017-05-10 10:55:00,18.17,18.17,18.14,18.14,24400.0,16.699,16.699,16.6715,16.6715,24400.0
2017-05-10 11:00:00,18.14,18.16,18.14,18.15,25964.0,16.6715,16.6899,16.6715,16.6807,25964.0
2017-05-10 11:05:00,18.16,18.16,18.15,18.15,14228.0,16.6899,16.6899,16.6807,16.6807,14228.0
2017-05-10 11:10:00,18.15,18.16,18.15,18.15,15076.0,16.6807,16.6899,16.6807,16.6807,15076.0
2017-05-10 11:15:00,18.15,18.16,18.15,18.15,36036.0,16.6807,16.6899,16.6807,16.6807,36036.0
2017-05-10 11:20:00,18.15,18.17,18.15,18.17,10376.0,16.6807,16.699,16.6807,16.699,10376.0
2017-05-10 11:25:00,18.16,18.17,18.16,18.17,18148.0,16.6899,16.699,16.6899,16.699,18148.0
2017-05-10 11:30:00,18.17,18.18,18.17,18.18,14476.0,16.699,16.7082,16.699,16.7082,14476.0
2017-05-10 11:35:00,18.18,18.19,18.18,18.18,12336.0,16.7082,16.7174,16.7082,16.7082,12336.0
2017-05-10 11:40:00,18.19,18.2,18.19,18.19,17636.0,16.7174,16.7266,16.7174,16.7174,17636.0
2017-05-10 11:45:00,18.2,18.2,18.19,18.19,19252.0,16.7266,16.7266,16.7174,16.7174,19252.0
2017-05-10 11:50:00,18.18,18.19,18.18,18.19,8560.0,16.7082,16.7174,16.7082,16.7174,8560.0
2017-05-10 11:55:00,18.19,18.2,18.19,18.2,12400.0,16.7174,16.7266,16.7174,16.7266,12400.0
2017-05-10 12:00:00,18.19,18.2,18.19,18.2,20292.0,16.7174,16.7266,16.7174,16.7266,20292.0
2017-05-10 12:05:00,18.2,18.21,18.2,18.21,23800.0,16.7266,16.7358,16.7266,16.7358,23800.0
2017-05-10 12:10:00,18.21,18.21,18.21,18.21,5400.0,16.7358,16.7358,16.7358,16.7358,5400.0
2017-05-10 12:15:00,18.21,18.22,18.21,18.21,10800.0,16.7358,16.745,16.7358,16.7358,10800.0
2017-05-10 12:20:00,18.21,18.22,18.21,18.21,21108.0,16.7358,16.745,16.7358,16.7358,21108.0
2017-05-10 12:25:00,18.21,18.22,18.21,18.22,8320.0,16.7358,16.745,16.7358,16.745,8320.0
2017-05-10 12:30:00,18.22,18.23,18.21,18.23,44116.0,16.745,16.7542,16.7358,16.7542,44116.0
2017-05-10 12:35:00,18.23,18.23,18.22,18.23,14452.0,16.7542,16.7542,16.745,16.7542,14452.0
2017-05-10 12:40:00,18.23,18.23,18.23,18.23,23080.0,16.7542,16.7542,16.7542,16.7542,23080.0
2017-05-10 12:45:00,18.23,18.23,18.22,18.23,20108.0,16.7542,16.7542,16.745,16.7542,20108.0
2017-05-10 12:50:00,18.22,18.23,18.22,18.22,18116.0,16.745,16.7542,16.745,16.745,18116.0
2017-05-10 12:55:00,18.23,18.24,18.22,18.24,34344.0,16.7542,16.7634,16.745,16.7634,34344.0
2017-05-10 13:00:00,18.24,18.24,18.24,18.24,12800.0,16.7634,16.7634,16.7634,16.7634,12800.0
2017-05-10 13:05:00,18.24,18.24,18.23,18.23,21216.0,16.7634,16.7634,16.7542,16.7542,21216.0
2017-05-10 13:10:00,18.22,18.22,18.22,18.22,10376.0,16.745,16.745,16.745,16.745,10376.0
2017-05-10 13:15:00,18.22,18.22,18.21,18.21,16512.0,16.745,16.745,16.7358,16.7358,16512.0
2017-05-10 13:20:00,18.21,18.21,18.21,18.21,7292.0,16.7358,16.7358,16.7358,16.7358,7292.0
2017-05-10 13:25:00,18.22,18.22,18.22,18.22,18048.0,16.745,16.745,16.745,16.745,18048.0
2017-05-10 13:30:00,18.22,18.22,18.22,18.22,9200.0,16.745,16.745,16.745,16.745,9200.0
2017-05-10 13:35:00,18.22,18.22,18.21,18.21,38648.0,16.745,16.745,16.7358,16.7358,38648.0
2017-05-10 13:40:00,18.21,18.22,18.21,18.22,20112.0,16.7358,16.745,16.7358,16.745,20112.0
2017-05-10 13:45:00,18.22,18.22,18.21,18.21,22248.0,16.745,16.745,16.7358,16.7358,22248.0
2017-05-10 13:50:00,18.21,18.21,18.21,18.21,32444.0,16.7358,16.7358,16.7358,16.7358,32444.0
2017-05-10 13:55:00,18.21,18.21,18.21,18.21,14400.0,16.7358,16.7358,16.7358,16.7358,14400.0
2017-05-10 14:00:00,18.21,18.21,18.2,18.2,45148.0,16.7358,16.7358,16.7266,16.7266,45148.0
2017-05-10 14:05:00,18.2,18.22,18.2,18.22,73232.0,16.7266,16.745,16.7266,16.745,73232.0
2017-05-10 14:10:00,18.22,18.22,18.21,18.22,31384.0,16.745,16.745,16.7358,16.745,31384.0
2017-05-10 14:15:00,18.22,18.22,18.22,18.22,19012.0,16.745,16.745,16.745,16.745,19012.0
2017-05-10 14:20:00,18.22,18.22,18.2,18.2,51204.0,16.745,16.745,16.7266,16.7266,51204.0
2017-05-10 14:25:00,18.2,18.22,18.2,18.21,40392.0,16.7266,16.745,16.7266,16.7358,40392.0
2017-05-10 14:30:00,18.2,18.22,18.2,18.22,12448.0,16.7266,16.745,16.7266,16.745,12448.0
2017-05-10 14:35:00,18.22,18.22,18.21,18.22,48852.0,16.745,16.745,16.7358,16.745,48852.0
2017-05-10 14:40:00,18.22,18.23,18.22,18.22,14380.0,16.745,16.7542,16.745,16.745,14380.0
2017-05-10 14:45:00,18.22,18.23,18.22,18.23,20556.0,16.745,16.7542,16.745,16.7542,20556.0
2017-05-10 14:50:00,18.23,18.24,18.23,18.23,27616.0,16.7542,16.7634,16.7542,16.7542,27616.0
2017-05-10 14:55:00,18.23,18.24,18.23,18.24,20596.0,16.7542,16.7634,16.7542,16.7634,20596.0
2017-05-10 15:00:00,18.24,18.24,18.24,18.24,27260.0,16.7634,16.7634,16.7634,16.7634,27260.0
2017-05-10 15:05:00,18.24,18.24,18.24,18.24,9420.0,16.7634,16.7634,16.7634,16.7634,9420.0
2017-05-10 15:10:00,18.24,18.24,18.23,18.23,55332.0,16.7634,16.7634,16.7542,16.7542,55332.0
2017-05-10 15:15:00,18.23,18.24,18.23,18.23,29808.0,16.7542,16.7634,16.7542,16.7542,29808.0
2017-05-10 15:20:00,18.23,18.23,18.22,18.23,33984.0,16.7542,16.7542,16.745,16.7542,33984.0
2017-05-10 15:25:00,18.23,18.23,18.22,18.23,31784.0,16.7542,16.7542,16.745,16.7542,31784.0
2017-05-10 15:30:00,18.23,18.23,18.22,18.22,26464.0,16.7542,16.7542,16.745,16.745,26464.0
2017-05-10 15:35:00,18.23,18.23,18.21,18.22,47196.0,16.7542,16.7542,16.7358,16.745,47196.0
2017-05-10 15:40:00,18.22,18.23,18.22,18.23,49892.0,16.745,16.7542,16.745,16.7542,49892.0
2017-05-10 15:45:00,18.23,18.23,18.23,18.23,77836.0,16.7542,16.7542,16.7542,16.7542,77836.0
2017-05-10 15:50:00,18.23,18.24,18.23,18.24,50100.0,16.7542,16.7634,16.7542,16.7634,50100.0
2017-05-10 15:55:00,18.24,18.25,18.23,18.25,173752.0,16.7634,16.7726,16.7542,16.7726,173752.0
2017-05-11 09:30:00,18.14,18.18,18.14,18.16,47464.0,16.6715,16.7082,16.6715,16.6899,47464.0
2017-05-11 09:35:00,18.18,18.18,18.16,18.18,5600.0,16.7082,16.7082,16.6899,16.7082,5600.0
2017-05-11 09:40:00,18.18,18.19,18.17,18.18,33488.0,16.7082,16.7174,16.699,16.7082,33488.0
2017-05-11 09:45:00,18.17,18.17,18.15,18.15,14804.0,16.699,16.699,16.6807,16.6807,14804.0
2017-05-11 09:50:00,18.15,18.16,18.14,18.14,8812.0,16.6807,16.6899,16.6715,16.6715,8812.0
2017-05-11 09:55:00,18.13,18.13,18.11,18.13,9204.0,16.6623,16.6623,16.6439,16.6623,9204.0
2017-05-11 10:00:00,18.14,18.14,18.11,18.12,18184.0,16.6715,16.6715,16.6439,16.6531,18184.0
2017-05-11 10:05:00,18.12,18.14,18.12,18.14,14800.0,16.6531,16.6715,16.6531,16.6715,14800.0
2017-05-11 10:10:00,18.14,18.14,18.1,18.1,28560.0,16.6715,16.6715,16.6347,16.6347,28560.0
2017-05-11 10:15:00,18.1,18.11,18.08,18.08,22728.0,16.6347,16.6439,16.6163,16.6163,22728.0
2017-05-11 10:20:00,18.08,18.08,18.04,18.05,27224.0,16.6163,16.6163,16.5796,16.5888,27224.0
2017-05-11 10:25:00,18.05,18.07,18.05,18.07,18404.0,16.5888,16.6071,16.5888,16.6071,18404.0
2017-05-11 10:30:00,18.08,18.08,18.04,18.06,15280.0,16.6163,16.6163,16.5796,16.5979,15280.0
2017-05-11 10:35:00,18.06,18.07,18.05,18.05,17048.0,16.5979,16.6071,16.5888,16.5888,17048.0
2017-05-11 10:40:00,18.05,18.08,18.05,18.08,12936.0,16.5888,16.6163,16.5888,16.6163,12936.0
2017-05-11 10:45:00,18.08,18.08,18.08,18.08,20924.0,16.6163,16.6163,16.6163,16.6163,20924.0
2017-05-11 10:50:00,18.07,18.08,18.06,18.06,12800.0,16.6071,16.6163,16.5979,16.5979,12800.0
2017-05-11 10:55:00,18.07,18.1,18.07,18.09,26120.0,16.6071,16.6347,16.6071,16.6255,26120.0
2017-05-11 11:00:00,18.09,18.1,18.09,18.1,7204.0,16.6255,16.6347,16.6255,16.6347,7204.0
2017-05-11 11:05:00,18.1,18.1,18.09,18.1,12656.0,16.6347,16.6347,16.6255,16.6347,12656.0
2017-05-11 11:10:00,18.1,18.11,18.1,18.11,9328.0,16.6347,16.6439,16.6347,16.6439,9328.0
2017-05-11 11:15:00,18.11,18.12,18.11,18.12,16792.0,16.6439,16.6531,16.6439,16.6531,16792.0
2017-05-11 11:20:00,18.12,18.13,18.11,18.12,11200.0,16.6531,16.6623,16.6439,16.6531,11200.0
2017-05-11 11:25:00,18.13,18.13,18.12,18.13,14040.0,16.6623,16.6623,16.6531,16.6623,14040.0
2017-05-11 11:30:00,18.13,18.14,18.13,18.13,10256.0,16.6623,16.6715,16.6623,16.6623,10256.0
2017-05-11 11:35:00,18.12,18.13,18.1,18.1,14400.0,16.6531,16.6623,16.6347,16.6347,14400.0
2017-05-11 11:40:00,18.09,18.1,18.09,18.1,7800.0,16.6255,16.6347,16.6255,16.6347,7800.0
2017-05-11 11:45:00,18.1,18.1,18.09,18.1,6800.0,16.6347,16.6347,16.6255,16.6347,6800.0
2017-05-11 11:50:00,18.09,18.1,18.09,18.1,4000.0,16.6255,16.6347,16.6255,16.6347,4000.0
2017-05-11 11:55:00,18.1,18.12,18.1,18.12,11600.0,16.6347,16.6531,16.6347,16.6531,11600.0
2017-05-11 12:00:00,18.13,18.13,18.1,18.11,12076.0,16.6623,16.6623,16.6347,16.6439,12076.0
2017-05-11 12:05:00,18.11,18.11,18.11,18.11,2000.0,16.6439,16.6439,16.6439,16.6439,2000.0
2017-05-11 12:10:00,18.11,18.11,18.1,18.11,12800.0,16.6439,16.6439,16.6347,16.6439,12800.0
2017-05-11 12:15:00,18.12,18.14,18.12,18.13,11916.0,16.6531,16.6715,16.6531,16.6623,11916.0
2017-05-11 12:20:00,18.13,18.14,18.13,18.14,10400.0,16.6623,16.6715,16.6623,16.6715,10400.0
2017-05-11 12:25:00,18.13,18.13,18.12,18.13,10356.0,16.6623,16.6623,16.6531,16.6623,10356.0
2017-05-11 12:30:00,18.13,18.14,18.13,18.14,4000.0,16.6623,16.6715,16.6623,16.6715,4000.0
2017-05-11 12:35:00,18.14,18.15,18.14,18.14,9832.0,16.6715,16.6807,16.6715,16.6715,9832.0
2017-05-11 12:40:00,18.14,18.15,18.14,18.14,54400.0,16.6715,16.6807,16.6715,16.6715,54400.0
2017-05-11 12:45:00,18.14,18.14,18.13,18.13,6660.0,16.6715,16.6715,16.6623,16.6623,6660.0
2017-05-11 12:50:00,18.13,18.13,18.11,18.12,8864.0,16.6623,16.6623,16.6439,16.6531,8864.0
2017-05-11 12:55:00,18.12,18.12,18.11,18.11,13088.0,16.6531,16.6531,16.6439,16.6439,13088.0
2017-05-11 13:00:00,18.12,18.13,18.11,18.12,10216.0,16.6531,16.6623,16.6439,16.6531,10216.0
2017-05-11 13:05:00,18.12,18.13,18.12,18.13,2400.0,16.6531,16.6623,16.6531,16.6623,2400.0
2017-05-11 13:10:00,18.12,18.12,18.11,18.12,13756.0,16.6531,16.6531,16.6439,16.6531,13756.0
2017-05-11 13:15:00,18.12,18.13,18.12,18.12,24316.0,16.6531,16.6623,16.6531,16.6531,24316.0
2017-05-11 13:20:00,18.12,18.12,18.11,18.11,10916.0,16.6531,16.6531,16.6439,16.6439,10916.0
2017-05-11 13:25:00,18.11,18.11,18.1,18.1,9760.0,16.6439,16.6439,16.6347,16.6347,9760.0
2017-05-11 13:30:00,18.1,18.11,18.1,18.11,14344.0,16.6347,16.6439,16.6347,16.6439,14344.0
2017-05-11 13:35:00,18.11,18.11,18.11,18.11,7640.0,16.6439,16.6439,16.6439,16.6439,7640.0
2017-05-11 13:40:00,18.11,18.13,18.11,18.12,20480.0,16.6439,16.6623,16.6439,16.6531,20480.0
2017-05-11 13:45:00,18.12,18.13,18.12,18.13,10196.0,16.6531,16.6623,16.6531,16.6623,10196.0
2017-05-11 13:50:00,18.13,18.13,18.13,18.13,9480.0,16.6623,16.6623,16.6623,16.6623,9480.0
2017-05-11 13:55:00,18.13,18.13,18.13,18.13,14352.0,16.6623,16.6623,16.6623,16.6623,14352.0
2017-05-11 14:00:00,18.13,18.14,18.13,18.14,12676.0,16.6623,16.6715,16.6623,16.6715,12676.0
2017-05-11 14:05:00,18.14,18.14,18.12,18.13,14832.0,16.6715,16.6715,16.6531,16.6623,14832.0
2017-05-11 14:10:00,18.13,18.14,18.12,18.13,15056.0,16.6623,16.6715,16.6531,16.6623,15056.0
2017-05-11 14:15:00,18.13,18.15,18.13,18.15,31956.0,16.6623,16.6807,16.6623,16.6807,31956.0
2017-05-11 14:20:00,18.15,18.16,18.14,18.15,20996.0,16.6807,16.6899,16.6715,16.6807,20996.0
2017-05-11 14:25:00,18.15,18.16,18.15,18.15,7200.0,16.6807,16.6899,16.6807,16.6807,7200.0
2017-05-11 14:30:00,18.15,18.15,18.14,18.14,16200.0,16.6807,16.6807,16.6715,16.6715,16200.0
2017-05-11 14:35:00,18.14,18.14,18.13,18.14,11200.0,16.6715,16.6715,16.6623,16.6715,11200.0
2017-05-11 14:40:00,18.14,18.15,18.14,18.15,22584.0,16.6715,16.6807,16.6715,16.6807,22584.0
2017-05-11 14:45:00,18.15,18.15,18.14,18.14,11548.0,16.6807,16.6807,16.6715,16.6715,11548.0
2017-05-11 14:50:00,18.14,18.15,18.14,18.14,4344.0,16.6715,16.6807,16.6715,16.6715,4344.0
2017-05-11 14:55:00,18.13,18.14,18.12,18.13,18144.0,16.6623,16.6715,16.6531,16.6623,18144.0
2017-05-11 15:00:00,18.14,18.14,18.14,18.14,1800.0,16.6715,16.6715,16.6715,16.6715,1800.0
2017-05-11 15:05:00,18.14,18.14,18.13,18.13,29568.0,16.6715,16.6715,16.6623,16.6623,29568.0
2017-05-11 15:10:00,18.13,18.14,18.13,18.14,49196.0,16.6623,16.6715,16.6623,16.6715,49196.0
2017-05-11 15:15:00,18.14,18.15,18.14,18.15,25448.0,16.6715,16.6807,16.6715,16.6807,25448.0
2017-05-11 15:20:00,18.15,18.15,18.15,18.15,13324.0,16.6807,16.6807,16.6807,16.6807,13324.0
2017-05-11 15:25:00,18.15,18.15,18.14,18.14,22112.0,16.6807,16.6807,16.6715,16.6715,22112.0
2017-05-11 15:30:00,18.14,18.15,18.14,18.14,25712.0,16.6715,16.6807,16.6715,16.6715,25712.0
2017-05-11 15:35:00,18.14,18.16,18.14,18.16,36324.0,16.6715,16.6899,16.6715,16.6899,36324.0
2017-05-11 15:40:00,18.16,18.16,18.15,18.16,34580.0,16.6899,16.6899,16.6807,16.6899,34580.0
2017-05-11 15:45:00,18.16,18.17,18.16,18.16,74848.0,16.6899,16.699,16.6899,16.6899,74848.0
2017-05-11 15:50:00,18.17,18.17,18.15,18.16,57992.0,16.699,16.699,16.6807,16.6899,57992.0
2017-05-11 15:55:00,18.16,18.17,18.14,18.16,293012.0,16.6899,16.699,16.6715,16.6899,293012.0
2017-05-12 09:30:00,18.14,18.2,18.14,18.19,56604.0,16.6715,16.7266,16.6715,16.7174,56604.0
2017-05-12 09:35:00,18.18,18.18,18.14,18.16,21668.0,16.7082,16.7082,16.6715,16.6899,21668.0
2017-05-12 09:40:00,18.16,18.17,18.15,18.16,19840.0,16.6899,16.699,16.6807,16.6899,19840.0
2017-05-12 09:45:00,18.16,18.18,18.15,18.18,32492.0,16.6899,16.7082,16.6807,16.7082,32492.0
2017-05-12 09:50:00,18.16,18.18,18.16,18.18,24800.0,16.6899,16.7082,16.6899,16.7082,24800.0
2017-05-12 09:55:00,18.18,18.18,18.16,18.16,20860.0,16.7082,16.7082,16.6899,16.6899,20860.0
2017-05-12 10:00:00,18.17,18.17,18.14,18.14,22548.0,16.699,16.699,16.6715,16.6715,22548.0
2017-05-12 10:05:00,18.14,18.15,18.14,18.14,8684.0,16.6715,16.6807,16.6715,16.6715,8684.0
2017-05-12 10:10:00,18.14,18.14,18.13,18.13,16612.0,16.6715,16.6715,16.6623,16.6623,16612.0
2017-05-12 10:15:00,18.14,18.14,18.13,18.13,13200.0,16.6715,16.6715,16.6623,16.6623,13200.0
2017-05-12 10:20:00,18.13,18.14,18.12,18.14,33956.0,16.6623,16.6715,16.6531,16.6715,33956.0
2017-05-12 10:25:00,18.14,18.14,18.12,18.13,29848.0,16.6715,16.6715,16.6531,16.6623,29848.0
2017-05-12 10:30:00,18.14,18.15,18.13,18.13,19052.0,16.6715,16.6807,16.6623,16.6623,19052.0
2017-05-12 10:35:00,18.13,18.14,18.13,18.14,11920.0,16.6623,16.6715,16.6623,16.6715,11920.0
2017-05-12 10:40:00,18.15,18.15,18.14,18.15,20400.0,16.6807,16.6807,16.6715,16.6807,20400.0
2017-05-12 10:45:00,18.15,18.17,18.15,18.17,25856.0,16.6807,16.699,16.6807,16.699,25856.0
2017-05-12 10:50:00,18.17,18.17,18.16,18.17,26800.0,16.699,16.699,16.6899,16.699,26800.0
2017-05-12 10:55:00,18.17,18.18,18.17,18.18,13900.0,16.699,16.7082,16.699,16.7082,13900.0
2017-05-12 11:00:00,18.18,18.18,18.17,18.17,28176.0,16.7082,16.7082,16.699,16.699,28176.0
2017-05-12 11:05:00,18.17,18.18,18.17,18.18,14016.0,16.699,16.7082,16.699,16.7082,14016.0
2017-05-12 11:10:00,18.18,18.18,18.17,18.18,26684.0,16.7082,16.7082,16.699,16.7082,26684.0
2017-05-12 11:15:00,18.17,18.17,18.15,18.15,21848.0,16.699,16.699,16.6807,16.6807,21848.0
2017-05-12 11:20:00,18.15,18.16,18.15,18.15,15600.0,16.6807,16.6899,16.6807,16.6807,15600.0
2017-05-12 11:25:00,18.16,18.17,18.15,18.17,26596.0,16.6899,16.699,16.6807,16.699,26596.0
2017-05-12 11:30:00,18.17,18.18,18.16,18.18,19204.0,16.699,16.7082,16.6899,16.7082,19204.0
2017-05-12 11:35:00,18.18,18.18,18.17,18.18,26688.0,16.7082,16.7082,16.699,16.7082,26688.0
2017-05-12 11:40:00,18.18,18.2,18.18,18.2,22936.0,16.7082,16.7266,16.7082,16.7266,22936.0
2017-05-12 11:45:00,18.2,18.2,18.19,18.2,22800.0,16.7266,16.7266,16.7174,16.7266,22800.0
2017-05-12 11:50:00,18.2,18.21,18.2,18.2,22784.0,16.7266,16.7358,16.7266,16.7266,22784.0
2017-05-12 11:55:00,18.2,18.2,18.19,18.2,13728.0,16.7266,16.7266,16.7174,16.7266,13728.0
2017-05-12 12:00:00,18.2,18.2,18.19,18.19,11600.0,16.7266,16.7266,16.7174,16.7174,11600.0
2017-05-12 12:05:00,18.2,18.2,18.19,18.19,8400.0,16.7266,16.7266,16.7174,16.7174,8400.0
2017-05-12 12:10:00,18.2,18.21,18.2,18.2,16400.0,16.7266,16.7358,16.7266,16.7266,16400.0
2017-05-12 12:15:00,18.21,18.21,18.2,18.2,16800.0,16.7358,16.7358,16.7266,16.7266,16800.0
2017-05-12 12:20:00,18.2,18.2,18.2,18.2,11600.0,16.7266,16.7266,16.7266,16.7266,11600.0
2017-05-12 12:25:00,18.2,18.2,18.2,18.2,6800.0,16.7266,16.7266,16.7266,16.7266,6800.0
2017-05-12 12:30:00,18.2,18.2,18.2,18.2,12348.0,16.7266,16.7266,16.7266,16.7266,12348.0
2017-05-12 12:35:00,18.2,18.2,18.2,18.2,24160.0,16.7266,16.7266,16.7266,16.7266,24160.0
2017-05-12 12:40:00,18.2,18.22,18.2,18.22,57224.0,16.7266,16.745,16.7266,16.745,57224.0
2017-05-12 12:45:00,18.22,18.22,18.21,18.22,33788.0,16.745,16.745,16.7358,16.745,33788.0
2017-05-12 12:50:00,18.22,18.22,18.2,18.2,26840.0,16.745,16.745,16.7266,16.7266,26840.0
2017-05-12 12:55:00,18.2,18.2,18.2,18.2,19000.0,16.7266,16.7266,16.7266,16.7266,19000.0
2017-05-12 13:00:00,18.2,18.2,18.2,18.2,16680.0,16.7266,16.7266,16.7266,16.7266,16680.0
2017-05-12 13:05:00,18.2,18.2,18.19,18.2,27588.0,16.7266,16.7266,16.7174,16.7266,27588.0
2017-05-12 13:10:00,18.2,18.2,18.19,18.2,13600.0,16.7266,16.7266,16.7174,16.7266,13600.0
2017-05-12 13:15:00,18.2,18.2,18.2,18.2,9232.0,16.7266,16.7266,16.7266,16.7266,9232.0
2017-05-12 13:20:00,18.2,18.2,18.19,18.2,20796.0,16.7266,16.7266,16.7174,16.7266,20796.0
2017-05-12 13:25:00,18.2,18.2,18.19,18.19,10468.0,16.7266,16.7266,16.7174,16.7174,10468.0
2017-05-12 13:30:00,18.2,18.2,18.2,18.2,12400.0,16.7266,16.7266,16.7266,16.7266,12400.0
2017-05-12 13:35:00,18.19,18.19,18.18,18.18,5808.0,16.7174,16.7174,16.7082,16.7082,5808.0
2017-05-12 13:40:00,18.19,18.19,18.18,18.18,12800.0,16.7174,16.7174,16.7082,16.7082,12800.0
2017-05-12 13:45:00,18.18,18.19,18.18,18.19,12900.0,16.7082,16.7174,16.7082,16.7174,12900.0
2017-05-12 13:50:00,18.19,18.2,18.19,18.2,10800.0,16.7174,16.7266,16.7174,16.7266,10800.0
2017-05-12 13:55:00,18.2,18.2,18.2,18.2,12800.0,16.7266,16.7266,16.7266,16.7266,12800.0
2017-05-12 14:00:00,18.2,18.2,18.19,18.2,21600.0,16.7266,16.7266,16.7174,16.7266,21600.0
2017-05-12 14:05:00,18.2,18.2,18.19,18.2,21216.0,16.7266,16.7266,16.7174,16.7266,21216.0
2017-05-12 14:10:00,18.19,18.2,18.19,18.2,28032.0,16.7174,16.7266,16.7174,16.7266,28032.0
2017-05-12 14:15:00,18.2,18.2,18.19,18.2,28412.0,16.7266,16.7266,16.7174,16.7266,28412.0
2017-05-12 14:20:00,18.19,18.19,18.19,18.19,18712.0,16.7174,16.7174,16.7174,16.7174,18712.0
2017-05-12 14:25:00,18.19,18.2,18.19,18.2,27416.0,16.7174,16.7266,16.7174,16.7266,27416.0
2017-05-12 14:30:00,18.19,18.2,18.19,18.2,37660.0,16.7174,16.7266,16.7174,16.7266,37660.0
2017-05-12 14:35:00,18.2,18.2,18.2,18.2,32752.0,16.7266,16.7266,16.7266,16.7266,32752.0
2017-05-12 14:40:00,18.2,18.21,18.2,18.2,29768.0,16.7266,16.7358,16.7266,16.7266,29768.0
2017-05-12 14:45:00,18.2,18.21,18.19,18.2,48820.0,16.7266,16.7358,16.7174,16.7266,48820.0
2017-05-12 14:50:00,18.2,18.2,18.2,18.2,4800.0,16.7266,16.7266,16.7266,16.7266,4800.0
2017-05-12 14:55:00,18.2,18.21,18.2,18.2,28784.0,16.7266,16.7358,16.7266,16.7266,28784.0
2017-05-12 15:00:00,18.2,18.2,18.2,18.2,23888.0,16.7266,16.7266,16.7266,16.7266,23888.0
2017-05-12 15:05:00,18.2,18.2,18.2,18.2,23152.0,16.7266,16.7266,16.7266,16.7266,23152.0
2017-05-12 15:10:00,18.2,18.21,18.2,18.2,26192.0,16.7266,16.7358,16.7266,16.7266,26192.0
2017-05-12 15:15:00,18.2,18.21,18.2,18.2,23336.0,16.7266,16.7358,16.7266,16.7266,23336.0
2017-05-12 15:20:00,18.2,18.21,18.2,18.2,16652.0,16.7266,16.7358,16.7266,16.7266,16652.0
2017-05-12 15:25:00,18.2,18.2,18.19,18.19,19284.0,16.7266,16.7266,16.7174,16.7174,19284.0
2017-05-12 15:30:00,18.19,18.2,18.19,18.19,58712.0,16.7174,16.7266,16.7174,16.7174,58712.0
2017-05-12 15:35:00,18.19,18.2,18.19,18.19,31012.0,16.7174,16.7266,16.7174,16.7174,31012.0
2017-05-12 15:40:00,18.19,18.2,18.19,18.2,49700.0,16.7174,16.7266,16.7174,16.7266,49700.0
2017-05-12 15:45:00,18.2,18.2,18.18,18.19,77908.0,16.7266,16.7266,16.7082,16.7174,77908.0
2017-05-12 15:50:00,18.19,18.21,18.19,18.2,75520.0,16.7174,16.7358,16.7174,16.7266,75520.0
2017-05-12 15:55:00,18.2,18.21,18.2,18.21,135928.0,16.7266,16.7358,16.7266,16.7358,135928.0
2017-05-15 09:30:00,18.25,18.25,18.21,18.21,56452.0,16.7726,16.7726,16.7358,16.7358,56452.0
2017-05-15 09:35:00,18.22,18.25,18.21,18.21,51016.0,16.745,16.7726,16.7358,16.7358,51016.0
2017-05-15 09:40:00,18.22,18.23,18.2,18.22,18876.0,16.745,16.7542,16.7266,16.745,18876.0
2017-05-15 09:45:00,18.23,18.23,18.22,18.22,14796.0,16.7542,16.7542,16.745,16.745,14796.0
2017-05-15 09:50:00,18.24,18.28,18.24,18.28,126696.0,16.7634,16.8001,16.7634,16.8001,126696.0
2017-05-15 09:55:00,18.28,18.28,18.26,18.28,37212.0,16.8001,16.8001,16.7818,16.8001,37212.0
2017-05-15 10:00:00,18.28,18.31,18.28,18.29,32028.0,16.8001,16.8277,16.8001,16.8093,32028.0
2017-05-15 10:05:00,18.29,18.3,18.28,18.3,23140.0,16.8093,16.8185,16.8001,16.8185,23140.0
2017-05-15 10:10:00,18.3,18.31,18.29,18.29,28000.0,16.8185,16.8277,16.8093,16.8093,28000.0
2017-05-15 10:15:00,18.3,18.3,18.26,18.26,34968.0,16.8185,16.8185,16.7818,16.7818,34968.0
2017-05-15 10:20:00,18.26,18.27,18.26,18.27,8400.0,16.7818,16.7909,16.7818,16.7909,8400.0
2017-05-15 10:25:00,18.29,18.29,18.26,18.27,23976.0,16.8093,16.8093,16.7818,16.7909,23976.0
2017-05-15 10:30:00,18.27,18.28,18.25,18.25,8600.0,16.7909,16.8001,16.7726,16.7726,8600.0
2017-05-15 10:35:00,18.26,18.27,18.25,18.27,15036.0,16.7818,16.7909,16.7726,16.7909,15036.0
2017-05-15 10:40:00,18.26,18.28,18.26,18.28,15200.0,16.7818,16.8001,16.7818,16.8001,15200.0
2017-05-15 10:45:00,18.28,18.28,18.26,18.27,14360.0,16.8001,16.8001,16.7818,16.7909,14360.0
2017-05-15 10:50:00,18.26,18.28,18.26,18.28,17400.0,16.7818,16.8001,16.7818,16.8001,17400.0
2017-05-15 10:55:00,18.28,18.28,18.27,18.28,7608.0,16.8001,16.8001,16.7909,16.8001,7608.0
2017-05-15 11:00:00,18.28,18.29,18.28,18.28,40320.0,16.8001,16.8093,16.8001,16.8001,40320.0
2017-05-15 11:05:00,18.28,18.3,18.28,18.29,16168.0,16.8001,16.8185,16.8001,16.8093,16168.0
2017-05-15 11:10:00,18.29,18.29,18.28,18.29,28672.0,16.8093,16.8093,16.8001,16.8093,28672.0
2017-05-15 11:15:00,18.29,18.3,18.29,18.29,13520.0,16.8093,16.8185,16.8093,16.8093,13520.0
2017-05-15 11:20:00,18.29,18.3,18.29,18.29,11492.0,16.8093,16.8185,16.8093,16.8093,11492.0
2017-05-15 11:25:00,18.29,18.3,18.29,18.3,8828.0,16.8093,16.8185,16.8093,16.8185,8828.0
2017-05-15 11:30:00,18.3,18.31,18.3,18.31,6000.0,16.8185,16.8277,16.8185,16.8277,6000.0
2017-05-15 11:35:00,18.31,18.31,18.31,18.31,6440.0,16.8277,16.8277,16.8277,16.8277,6440.0
2017-05-15 11:40:00,18.31,18.31,18.3,18.3,8000.0,16.8277,16.8277,16.8185,16.8185,8000.0
2017-05-15 11:45:00,18.3,18.3,18.29,18.29,8800.0,16.8185,16.8185,16.8093,16.8093,8800.0
2017-05-15 11:50:00,18.29,18.3,18.28,18.28,24896.0,16.8093,16.8185,16.8001,16.8001,24896.0
2017-05-15 11:55:00,18.28,18.29,18.28,18.28,11800.0,16.8001,16.8093,16.8001,16.8001,11800.0
2017-05-15 12:00:00,18.29,18.29,18.28,18.29,10012.0,16.8093,16.8093,16.8001,16.8093,10012.0
2017-05-15 12:05:00,18.29,18.29,18.29,18.29,15320.0,16.8093,16.8093,16.8093,16.8093,15320.0
2017-05-15 12:10:00,18.29,18.3,18.28,18.28,16032.0,16.8093,16.8185,16.8001,16.8001,16032.0
2017-05-15 12:15:00,18.27,18.29,18.27,18.29,22024.0,16.7909,16.8093,16.7909,16.8093,22024.0
2017-05-15 12:20:00,18.29,18.29,18.29,18.29,6400.0,16.8093,16.8093,16.8093,16.8093,6400.0
2017-05-15 12:25:00,18.29,18.29,18.29,18.29,6768.0,16.8093,16.8093,16.8093,16.8093,6768.0
2017-05-15 12:30:00,18.29,18.3,18.29,18.29,14720.0,16.8093,16.8185,16.8093,16.8093,14720.0
2017-05-15 12:35:00,18.29,18.3,18.29,18.29,10100.0,16.8093,16.8185,16.8093,16.8093,10100.0
2017-05-15 12:40:00,18.3,18.3,18.3,18.3,10952.0,16.8185,16.8185,16.8185,16.8185,10952.0
2017-05-15 12:45:00,18.29,18.29,18.29,18.29,2800.0,16.8093,16.8093,16.8093,16.8093,2800.0
2017-05-15 12:50:00,18.29,18.3,18.29,18.3,12556.0,16.8093,16.8185,16.8093,16.8185,12556.0
2017-05-15 12:55:00,18.29,18.3,18.29,18.3,5760.0,16.8093,16.8185,16.8093,16.8185,5760.0
2017-05-15 13:00:00,18.3,18.3,18.29,18.29,11196.0,16.8185,16.8185,16.8093,16.8093,11196.0
2017-05-15 13:05:00,18.29,18.3,18.29,18.3,13804.0,16.8093,16.8185,16.8093,16.8185,13804.0
2017-05-15 13:10:00,18.3,18.32,18.3,18.32,14000.0,16.8185,16.8369,16.8185,16.8369,14000.0
2017-05-15 13:15:00,18.32,18.33,18.32,18.32,9800.0,16.8369,16.8461,16.8369,16.8369,9800.0
2017-05-15 13:20:00,18.33,18.33,18.32,18.33,11476.0,16.8461,16.8461,16.8369,16.8461,11476.0
2017-05-15 13:25:00,18.32,18.33,18.32,18.33,18952.0,16.8369,16.8461,16.8369,16.8461,18952.0
2017-05-15 13:30:00,18.33,18.34,18.33,18.34,11756.0,16.8461,16.8553,16.8461,16.8553,11756.0
2017-05-15 13:35:00,18.34,18.34,18.33,18.33,36800.0,16.8553,16.8553,16.8461,16.8461,36800.0
2017-05-15 13:40:00,18.33,18.33,18.32,18.33,25440.0,16.8461,16.8461,16.8369,16.8461,25440.0
2017-05-15 13:45:00,18.32,18.33,18.32,18.33,18272.0,16.8369,16.8461,16.8369,16.8461,18272.0
2017-05-15 13:50:00,18.32,18.33,18.32,18.33,7716.0,16.8369,16.8461,16.8369,16.8461,7716.0
2017-05-15 13:55:00,18.33,18.34,18.32,18.34,19256.0,16.8461,16.8553,16.8369,16.8553,19256.0
2017-05-15 14:00:00,18.33,18.34,18.33,18.34,24988.0,16.8461,16.8553,16.8461,16.8553,24988.0
2017-05-15 14:05:00,18.34,18.34,18.33,18.34,9196.0,16.8553,16.8553,16.8461,16.8553,9196.0
2017-05-15 14:10:00,18.34,18.34,18.33,18.33,4816.0,16.8553,16.8553,16.8461,16.8461,4816.0
2017-05-15 14:15:00,18.33,18.33,18.32,18.33,14800.0,16.8461,16.8461,16.8369,16.8461,14800.0
2017-05-15 14:20:00,18.33,18.33,18.33,18.33,6296.0,16.8461,16.8461,16.8461,16.8461,6296.0
2017-05-15 14:25:00,18.33,18.33,18.31,18.31,25172.0,16.8461,16.8461,16.8277,16.8277,25172.0
2017-05-15 14:30:00,18.3,18.31,18.3,18.31,15252.0,16.8185,16.8277,16.8185,16.8277,15252.0
2017-05-15 14:35:00,18.31,18.31,18.3,18.31,10000.0,16.8277,16.8277,16.8185,16.8277,10000.0
2017-05-15 14:40:00,18.31,18.32,18.31,18.32,10900.0,16.8277,16.8369,16.8277,16.8369,10900.0
2017-05-15 14:45:00,18.32,18.33,18.32,18.33,16012.0,16.8369,16.8461,16.8369,16.8461,16012.0
2017-05-15 14:50:00,18.32,18.32,18.31,18.32,12600.0,16.8369,16.8369,16.8277,16.8369,12600.0
2017-05-15 14:55:00,18.32,18.32,18.31,18.32,18584.0,16.8369,16.8369,16.8277,16.8369,18584.0
2017-05-15 15:00:00,18.32,18.33,18.31,18.33,17264.0,16.8369,16.8461,16.8277,16.8461,17264.0
2017-05-15 15:05:00,18.33,18.33,18.32,18.33,16584.0,16.8461,16.8461,16.8369,16.8461,16584.0
2017-05-15 15:10:00,18.33,18.33,18.32,18.33,28040.0,16.8461,16.8461,16.8369,16.8461,28040.0
2017-05-15 15:15:00,18.33,18.33,18.33,18.33,16900.0,16.8461,16.8461,16.8461,16.8461,16900.0
2017-05-15 15:20:00,18.33,18.33,18.3,18.3,79724.0,16.8461,16.8461,16.8185,16.8185,79724.0
2017-05-15 15:25:00,18.3,18.32,18.3,18.3,88144.0,16.8185,16.8369,16.8185,16.8185,88144.0
2017-05-15 15:30:00,18.3,18.31,18.29,18.31,21004.0,16.8185,16.8277,16.8093,16.8277,21004.0
2017-05-15 15:35:00,18.3,18.31,18.29,18.3,41012.0,16.8185,16.8277,16.8093,16.8185,41012.0
2017-05-15 15:40:00,18.3,18.3,18.27,18.28,119676.0,16.8185,16.8185,16.7909,16.8001,119676.0
2017-05-15 15:45:00,18.27,18.3,18.26,18.3,308492.0,16.7909,16.8185,16.7818,16.8185,308492.0
2017-05-15 15:50:00,18.3,18.31,18.25,18.26,550284.0,16.8185,16.8277,16.7726,16.7818,550284.0
2017-05-15 15:55:00,18.26,18.29,18.26,18.28,379668.0,16.7818,16.8093,16.7818,16.8001,379668.0
2017-05-16 09:30:00,18.36,18.37,18.33,18.35,84684.0,16.8737,16.8828,16.8461,16.8645,84684.0
2017-05-16 09:35:00,18.35,18.36,18.35,18.36,3600.0,16.8645,16.8737,16.8645,16.8737,3600.0
2017-05-16 09:40:00,18.36,18.36,18.32,18.33,21600.0,16.8737,16.8737,16.8369,16.8461,21600.0
2017-05-16 09:45:00,18.35,18.35,18.32,18.32,11600.0,16.8645,16.8645,16.8369,16.8369,11600.0
2017-05-16 09:50:00,18.32,18.32,18.28,18.3,39200.0,16.8369,16.8369,16.8001,16.8185,39200.0
2017-05-16 09:55:00,18.31,18.31,18.3,18.31,18800.0,16.8277,16.8277,16.8185,16.8277,18800.0
2017-05-16 10:00:00,18.31,18.33,18.31,18.31,9600.0,16.8277,16.8461,16.8277,16.8277,9600.0
2017-05-16 10:05:00,18.32,18.32,18.31,18.32,18300.0,16.8369,16.8369,16.8277,16.8369,18300.0
2017-05-16 10:10:00,18.32,18.33,18.32,18.32,10420.0,16.8369,16.8461,16.8369,16.8369,10420.0
2017-05-16 10:15:00,18.32,18.33,18.31,18.33,4556.0,16.8369,16.8461,16.8277,16.8461,4556.0
2017-05-16 10:20:00,18.32,18.33,18.3,18.31,25680.0,16.8369,16.8461,16.8185,16.8277,25680.0
2017-05-16 10:25:00,18.32,18.32,18.3,18.3,25120.0,16.8369,16.8369,16.8185,16.8185,25120.0
2017-05-16 10:30:00,18.31,18.32,18.31,18.32,14196.0,16.8277,16.8369,16.8277,16.8369,14196.0
2017-05-16 10:35:00,18.33,18.33,18.31,18.33,21020.0,16.8461,16.8461,16.8277,16.8461,21020.0
2017-05-16 10:40:00,18.32,18.32,18.3,18.31,35588.0,16.8369,16.8369,16.8185,16.8277,35588.0
2017-05-16 10:45:00,18.31,18.32,18.31,18.32,53996.0,16.8277,16.8369,16.8277,16.8369,53996.0
2017-05-16 10:50:00,18.32,18.33,18.32,18.33,15164.0,16.8369,16.8461,16.8369,16.8461,15164.0
2017-05-16 10:55:00,18.33,18.33,18.33,18.33,13600.0,16.8461,16.8461,16.8461,16.8461,13600.0
2017-05-16 11:00:00,18.33,18.34,18.32,18.34,27612.0,16.8461,16.8553,16.8369,16.8553,27612.0
2017-05-16 11:05:00,18.35,18.36,18.35,18.36,3600.0,16.8645,16.8737,16.8645,16.8737,3600.0
2017-05-16 11:10:00,18.36,18.38,18.36,18.37,52180.0,16.8737,16.892,16.8737,16.8828,52180.0
2017-05-16 11:15:00,18.37,18.4,18.37,18.39,75192.0,16.8828,16.9104,16.8828,16.9012,75192.0
2017-05-16 11:20:00,18.39,18.41,18.39,18.41,23892.0,16.9012,16.9196,16.9012,16.9196,23892.0
2017-05-16 11:25:00,18.41,18.42,18.41,18.42,41944.0,16.9196,16.9288,16.9196,16.9288,41944.0
2017-05-16 11:30:00,18.42,18.42,18.4,18.41,38784.0,16.9288,16.9288,16.9104,16.9196,38784.0
2017-05-16 11:35:00,18.41,18.41,18.4,18.41,48540.0,16.9196,16.9196,16.9104,16.9196,48540.0
2017-05-16 11:40:00,18.41,18.41,18.4,18.4,24792.0,16.9196,16.9196,16.9104,16.9104,24792.0
2017-05-16 11:45:00,18.4,18.41,18.39,18.4,47492.0,16.9104,16.9196,16.9012,16.9104,47492.0
2017-05-16 11:50:00,18.41,18.43,18.41,18.43,39876.0,16.9196,16.938,16.9196,16.938,39876.0
2017-05-16 11:55:00,18.43,18.43,18.42,18.42,20056.0,16.938,16.938,16.9288,16.9288,20056.0
2017-05-16 12:00:00,18.42,18.44,18.42,18.43,46796.0,16.9288,16.9472,16.9288,16.938,46796.0
2017-05-16 12:05:00,18.43,18.44,18.43,18.43,17912.0,16.938,16.9472,16.938,16.938,17912.0
2017-05-16 12:10:00,18.44,18.45,18.43,18.45,95908.0,16.9472,16.9564,16.938,16.9564,95908.0
2017-05-16 12:15:00,18.45,18.46,18.44,18.45,68832.0,16.9564,16.9656,16.9472,16.9564,68832.0
2017-05-16 12:20:00,18.46,18.46,18.43,18.43,117156.0,16.9656,16.9656,16.938,16.938,117156.0
2017-05-16 12:25:00,18.44,18.44,18.42,18.43,21420.0,16.9472,16.9472,16.9288,16.938,21420.0
2017-05-16 12:30:00,18.43,18.43,18.42,18.43,18256.0,16.938,16.938,16.9288,16.938,18256.0
2017-05-16 12:35:00,18.42,18.43,18.42,18.43,14600.0,16.9288,16.938,16.9288,16.938,14600.0
2017-05-16 12:40:00,18.43,18.43,18.42,18.42,14604.0,16.938,16.938,16.9288,16.9288,14604.0
2017-05-16 12:45:00,18.42,18.42,18.41,18.42,20132.0,16.9288,16.9288,16.9196,16.9288,20132.0
2017-05-16 12:50:00,18.42,18.42,18.42,18.42,14464.0,16.9288,16.9288,16.9288,16.9288,14464.0
2017-05-16 12:55:00,18.42,18.42,18.42,18.42,16000.0,16.9288,16.9288,16.9288,16.9288,16000.0
2017-05-16 13:00:00,18.41,18.42,18.4,18.41,14064.0,16.9196,16.9288,16.9104,16.9196,14064.0
2017-05-16 13:05:00,18.41,18.42,18.41,18.42,18592.0,16.9196,16.9288,16.9196,16.9288,18592.0
2017-05-16 13:10:00,18.42,18.43,18.42,18.43,20228.0,16.9288,16.938,16.9288,16.938,20228.0
2017-05-16 13:15:00,18.43,18.43,18.42,18.42,13860.0,16.938,16.938,16.9288,16.9288,13860.0
2017-05-16 13:20:00,18.42,18.43,18.42,18.43,35660.0,16.9288,16.938,16.9288,16.938,35660.0
2017-05-16 13:25:00,18.43,18.43,18.42,18.42,8908.0,16.938,16.938,16.9288,16.9288,8908.0
2017-05-16 13:30:00,18.43,18.43,18.42,18.43,18876.0,16.938,16.938,16.9288,16.938,18876.0
2017-05-16 13:35:00,18.43,18.43,18.42,18.43,10420.0,16.938,16.938,16.9288,16.938,10420.0
2017-05-16 13:40:00,18.43,18.44,18.42,18.43,46336.0,16.938,16.9472,16.9288,16.938,46336.0
2017-05-16 13:45:00,18.43,18.44,18.43,18.43,12200.0,16.938,16.9472,16.938,16.938,12200.0
2017-05-16 13:50:00,18.44,18.44,18.43,18.43,22988.0,16.9472,16.9472,16.938,16.938,22988.0
2017-05-16 13:55:00,18.43,18.43,18.41,18.42,18032.0,16.938,16.938,16.9196,16.9288,18032.0
2017-05-16 14:00:00,18.42,18.43,18.42,18.43,17200.0,16.9288,16.938,16.9288,16.938,17200.0
2017-05-16 14:05:00,18.43,18.43,18.43,18.43,13248.0,16.938,16.938,16.938,16.938,13248.0
2017-05-16 14:10:00,18.43,18.44,18.43,18.44,26532.0,16.938,16.9472,16.938,16.9472,26532.0
2017-05-16 14:15:00,18.44,18.45,18.43,18.45,17992.0,16.9472,16.9564,16.938,16.9564,17992.0
2017-05-16 14:20:00,18.44,18.45,18.44,18.44,24936.0,16.9472,16.9564,16.9472,16.9472,24936.0
2017-05-16 14:25:00,18.43,18.44,18.43,18.44,36256.0,16.938,16.9472,16.938,16.9472,36256.0
2017-05-16 14:30:00,18.44,18.47,18.44,18.47,49868.0,16.9472,16.9748,16.9472,16.9748,49868.0
2017-05-16 14:35:00,18.47,18.47,18.45,18.46,38632.0,16.9748,16.9748,16.9564,16.9656,38632.0
2017-05-16 14:40:00,18.46,18.46,18.45,18.45,14784.0,16.9656,16.9656,16.9564,16.9564,14784.0
2017-05-16 14:45:00,18.46,18.47,18.46,18.47,14500.0,16.9656,16.9748,16.9656,16.9748,14500.0
2017-05-16 14:50:00,18.47,18.47,18.45,18.45,34628.0,16.9748,16.9748,16.9564,16.9564,34628.0
2017-05-16 14:55:00,18.45,18.45,18.44,18.44,24388.0,16.9564,16.9564,16.9472,16.9472,24388.0
2017-05-16 15:00:00,18.44,18.46,18.44,18.46,46788.0,16.9472,16.9656,16.9472,16.9656,46788.0
2017-05-16 15:05:00,18.46,18.46,18.45,18.45,39600.0,16.9656,16.9656,16.9564,16.9564,39600.0
2017-05-16 15:10:00,18.45,18.45,18.43,18.43,33252.0,16.9564,16.9564,16.938,16.938,33252.0
2017-05-16 15:15:00,18.43,18.45,18.43,18.45,37312.0,16.938,16.9564,16.938,16.9564,37312.0
2017-05-16 15:20:00,18.45,18.45,18.44,18.44,39540.0,16.9564,16.9564,16.9472,16.9472,39540.0
2017-05-16 15:25:00,18.44,18.45,18.44,18.45,47532.0,16.9472,16.9564,16.9472,16.9564,47532.0
2017-05-16 15:30:00,18.45,18.45,18.44,18.44,52348.0,16.9564,16.9564,16.9472,16.9472,52348.0
2017-05-16 15:35:00,18.45,18.45,18.43,18.43,68644.0,16.9564,16.9564,16.938,16.938,68644.0
2017-05-16 15:40:00,18.44,18.44,18.43,18.43,66584.0,16.9472,16.9472,16.938,16.938,66584.0
2017-05-16 15:45:00,18.43,18.44,18.43,18.44,84700.0,16.938,16.9472,16.938,16.9472,84700.0
2017-05-16 15:50:00,18.44,18.45,18.44,18.44,98380.0,16.9472,16.9564,16.9472,16.9472,98380.0
2017-05-16 15:55:00,18.44,18.44,18.43,18.44,214492.0,16.9472,16.9472,16.938,16.9472,214492.0
2017-05-17 09:30:00,18.29,18.35,18.25,18.28,102952.0,16.8093,16.8645,16.7726,16.8001,102952.0
2017-05-17 09:35:00,18.33,18.33,18.3,18.31,37800.0,16.8461,16.8461,16.8185,16.8277,37800.0
2017-05-17 09:40:00,18.31,18.31,18.29,18.3,53120.0,16.8277,16.8277,16.8093,16.8185,53120.0
2017-05-17 09:45:00,18.3,18.31,18.28,18.3,40000.0,16.8185,16.8277,16.8001,16.8185,40000.0
2017-05-17 09:50:00,18.3,18.31,18.28,18.28,63404.0,16.8185,16.8277,16.8001,16.8001,63404.0
2017-05-17 09:55:00,18.28,18.31,18.28,18.3,43640.0,16.8001,16.8277,16.8001,16.8185,43640.0
2017-05-17 10:00:00,18.3,18.3,18.28,18.28,42908.0,16.8185,16.8185,16.8001,16.8001,42908.0
2017-05-17 10:05:00,18.29,18.31,18.27,18.3,62588.0,16.8093,16.8277,16.7909,16.8185,62588.0
2017-05-17 10:10:00,18.3,18.3,18.22,18.23,21560.0,16.8185,16.8185,16.745,16.7542,21560.0
2017-05-17 10:15:00,18.24,18.26,18.24,18.25,19924.0,16.7634,16.7818,16.7634,16.7726,19924.0
2017-05-17 10:20:00,18.25,18.25,18.23,18.25,20860.0,16.7726,16.7726,16.7542,16.7726,20860.0
2017-05-17 10:25:00,18.24,18.25,18.23,18.24,36328.0,16.7634,16.7726,16.7542,16.7634,36328.0
2017-05-17 10:30:00,18.24,18.26,18.24,18.25,40044.0,16.7634,16.7818,16.7634,16.7726,40044.0
2017-05-17 10:35:00,18.25,18.26,18.23,18.25,77372.0,16.7726,16.7818,16.7542,16.7726,77372.0
2017-05-17 10:40:00,18.25,18.29,18.25,18.29,37040.0,16.7726,16.8093,16.7726,16.8093,37040.0
2017-05-17 10:45:00,18.28,18.29,18.27,18.28,52420.0,16.8001,16.8093,16.7909,16.8001,52420.0
2017-05-17 10:50:00,18.28,18.28,18.22,18.23,48496.0,16.8001,16.8001,16.745,16.7542,48496.0
2017-05-17 10:55:00,18.23,18.25,18.23,18.25,57200.0,16.7542,16.7726,16.7542,16.7726,57200.0
2017-05-17 11:00:00,18.24,18.25,18.23,18.24,48608.0,16.7634,16.7726,16.7542,16.7634,48608.0
2017-05-17 11:05:00,18.23,18.25,18.23,18.24,30000.0,16.7542,16.7726,16.7542,16.7634,30000.0
2017-05-17 11:10:00,18.23,18.28,18.22,18.28,24776.0,16.7542,16.8001,16.745,16.8001,24776.0
2017-05-17 11:15:00,18.28,18.3,18.27,18.28,53692.0,16.8001,16.8185,16.7909,16.8001,53692.0
2017-05-17 11:20:00,18.28,18.29,18.26,18.27,46796.0,16.8001,16.8093,16.7818,16.7909,46796.0
2017-05-17 11:25:00,18.27,18.28,18.25,18.25,37040.0,16.7909,16.8001,16.7726,16.7726,37040.0
2017-05-17 11:30:00,18.25,18.28,18.25,18.25,34092.0,16.7726,16.8001,16.7726,16.7726,34092.0
2017-05-17 11:35:00,18.25,18.28,18.25,18.28,13072.0,16.7726,16.8001,16.7726,16.8001,13072.0
2017-05-17 11:40:00,18.28,18.29,18.28,18.29,30108.0,16.8001,16.8093,16.8001,16.8093,30108.0
2017-05-17 11:45:00,18.28,18.29,18.28,18.29,16916.0,16.8001,16.8093,16.8001,16.8093,16916.0
2017-05-17 11:50:00,18.28,18.3,18.28,18.29,20412.0,16.8001,16.8185,16.8001,16.8093,20412.0
2017-05-17 11:55:00,18.29,18.32,18.29,18.32,26600.0,16.8093,16.8369,16.8093,16.8369,26600.0
2017-05-17 12:00:00,18.32,18.32,18.3,18.3,19036.0,16.8369,16.8369,16.8185,16.8185,19036.0
2017-05-17 12:05:00,18.3,18.32,18.3,18.31,21160.0,16.8185,16.8369,16.8185,16.8277,21160.0
2017-05-17 12:10:00,18.3,18.3,18.29,18.3,14844.0,16.8185,16.8185,16.8093,16.8185,14844.0
2017-05-17 12:15:00,18.3,18.3,18.29,18.3,24380.0,16.8185,16.8185,16.8093,16.8185,24380.0
2017-05-17 12:20:00,18.3,18.3,18.29,18.29,21224.0,16.8185,16.8185,16.8093,16.8093,21224.0
2017-05-17 12:25:00,18.3,18.3,18.29,18.29,26736.0,16.8185,16.8185,16.8093,16.8093,26736.0
2017-05-17 12:30:00,18.29,18.29,18.29,18.29,12048.0,16.8093,16.8093,16.8093,16.8093,12048.0
2017-05-17 12:35:00,18.29,18.31,18.29,18.31,10012.0,16.8093,16.8277,16.8093,16.8277,10012.0
2017-05-17 12:40:00,18.31,18.33,18.31,18.33,16160.0,16.8277,16.8461,16.8277,16.8461,16160.0
2017-05-17 12:45:00,18.33,18.34,18.32,18.33,17536.0,16.8461,16.8553,16.8369,16.8461,17536.0
2017-05-17 12:50:00,18.32,18.34,18.32,18.33,22840.0,16.8369,16.8553,16.8369,16.8461,22840.0
2017-05-17 12:55:00,18.33,18.33,18.32,18.33,16960.0,16.8461,16.8461,16.8369,16.8461,16960.0
2017-05-17 13:00:00,18.34,18.34,18.32,18.32,28624.0,16.8553,16.8553,16.8369,16.8369,28624.0
2017-05-17 13:05:00,18.32,18.32,18.31,18.31,16128.0,16.8369,16.8369,16.8277,16.8277,16128.0
2017-05-17 13:10:00,18.32,18.32,18.3,18.31,21880.0,16.8369,16.8369,16.8185,16.8277,21880.0
2017-05-17 13:15:00,18.31,18.32,18.31,18.32,222540.0,16.8277,16.8369,16.8277,16.8369,222540.0
2017-05-17 13:20:00,18.32,18.33,18.31,18.32,21744.0,16.8369,16.8461,16.8277,16.8369,21744.0
2017-05-17 13:25:00,18.32,18.33,18.31,18.32,25496.0,16.8369,16.8461,16.8277,16.8369,25496.0
2017-05-17 13:30:00,18.32,18.33,18.31,18.33,23400.0,16.8369,16.8461,16.8277,16.8461,23400.0
2017-05-17 13:35:00,18.33,18.33,18.31,18.31,44124.0,16.8461,16.8461,16.8277,16.8277,44124.0
2017-05-17 13:40:00,18.32,18.32,18.29,18.32,244680.0,16.8369,16.8369,16.8093,16.8369,244680.0
2017-05-17 13:45:00,18.32,18.35,18.31,18.34,349288.0,16.8369,16.8645,16.8277,16.8553,349288.0
2017-05-17 13:50:00,18.34,18.35,18.3,18.31,87720.0,16.8553,16.8645,16.8185,16.8277,87720.0
2017-05-17 13:55:00,18.31,18.31,18.29,18.3,52832.0,16.8277,16.8277,16.8093,16.8185,52832.0
2017-05-17 14:00:00,18.3,18.32,18.3,18.32,31028.0,16.8185,16.8369,16.8185,16.8369,31028.0
2017-05-17 14:05:00,18.32,18.32,18.31,18.31,41148.0,16.8369,16.8369,16.8277,16.8277,41148.0
2017-05-17 14:10:00,18.31,18.31,18.29,18.29,23632.0,16.8277,16.8277,16.8093,16.8093,23632.0
2017-05-17 14:15:00,18.29,18.3,18.26,18.27,41096.0,16.8093,16.8185,16.7818,16.7909,41096.0
2017-05-17 14:20:00,18.27,18.28,18.23,18.23,35808.0,16.7909,16.8001,16.7542,16.7542,35808.0
2017-05-17 14:25:00,18.24,18.25,18.22,18.23,39280.0,16.7634,16.7726,16.745,16.7542,39280.0
2017-05-17 14:30:00,18.23,18.24,18.23,18.23,23400.0,16.7542,16.7634,16.7542,16.7542,23400.0
2017-05-17 14:35:00,18.22,18.23,18.21,18.21,44152.0,16.745,16.7542,16.7358,16.7358,44152.0
2017-05-17 14:40:00,18.21,18.22,18.19,18.19,23220.0,16.7358,16.745,16.7174,16.7174,23220.0
2017-05-17 14:45:00,18.18,18.19,18.17,18.18,24232.0,16.7082,16.7174,16.699,16.7082,24232.0
2017-05-17 14:50:00,18.18,18.21,18.18,18.21,34896.0,16.7082,16.7358,16.7082,16.7358,34896.0
2017-05-17 14:55:00,18.21,18.23,18.21,18.22,49732.0,16.7358,16.7542,16.7358,16.745,49732.0
2017-05-17 15:00:00,18.22,18.22,18.21,18.22,38972.0,16.745,16.745,16.7358,16.745,38972.0
2017-05-17 15:05:00,18.22,18.22,18.21,18.21,41996.0,16.745,16.745,16.7358,16.7358,41996.0
2017-05-17 15:10:00,18.21,18.22,18.2,18.22,61932.0,16.7358,16.745,16.7266,16.745,61932.0
2017-05-17 15:15:00,18.21,18.24,18.21,18.23,84416.0,16.7358,16.7634,16.7358,16.7542,84416.0
2017-05-17 15:20:00,18.23,18.25,18.22,18.23,54860.0,16.7542,16.7726,16.745,16.7542,54860.0
2017-05-17 15:25:00,18.24,18.24,18.22,18.22,54124.0,16.7634,16.7634,16.745,16.745,54124.0
2017-05-17 15:30:00,18.22,18.23,18.21,18.22,86656.0,16.745,16.7542,16.7358,16.745,86656.0
2017-05-17 15:35:00,18.22,18.23,18.21,18.21,116108.0,16.745,16.7542,16.7358,16.7358,116108.0
2017-05-17 15:40:00,18.21,18.22,18.18,18.18,116352.0,16.7358,16.745,16.7082,16.7082,116352.0
2017-05-17 15:45:00,18.18,18.18,18.16,18.17,135032.0,16.7082,16.7082,16.6899,16.699,135032.0
2017-05-17 15:50:00,18.17,18.17,18.16,18.16,174528.0,16.699,16.699,16.6899,16.6899,174528.0
2017-05-17 15:55:00,18.16,18.16,18.14,18.15,403432.0,16.6899,16.6899,16.6715,16.6807,403432.0
2017-05-18 09:30:00,18.03,18.07,17.84,17.9,212312.0,16.5704,16.6071,16.3958,16.4509,212312.0
2017-05-18 09:35:00,17.91,18.04,17.9,18.03,52472.0,16.4601,16.5796,16.4509,16.5704,52472.0
2017-05-18 09:40:00,18.01,18.02,17.96,17.98,43840.0,16.552,16.5612,16.506,16.5244,43840.0
2017-05-18 09:45:00,17.97,18.01,17.93,17.94,103604.0,16.5152,16.552,16.4785,16.4877,103604.0
2017-05-18 09:50:00,17.93,17.96,17.93,17.96,48696.0,16.4785,16.506,16.4785,16.506,48696.0
2017-05-18 09:55:00,17.96,17.98,17.93,17.97,28416.0,16.506,16.5244,16.4785,16.5152,28416.0
2017-05-18 10:00:00,17.98,18.07,17.97,18.04,112092.0,16.5244,16.6071,16.5152,16.5796,112092.0
2017-05-18 10:05:00,18.04,18.05,18.03,18.04,27124.0,16.5796,16.5888,16.5704,16.5796,27124.0
2017-05-18 10:10:00,18.04,18.07,18.04,18.07,14864.0,16.5796,16.6071,16.5796,16.6071,14864.0
2017-05-18 10:15:00,18.06,18.08,18.06,18.07,46576.0,16.5979,16.6163,16.5979,16.6071,46576.0
2017-05-18 10:20:00,18.07,18.07,18.04,18.04,24176.0,16.6071,16.6071,16.5796,16.5796,24176.0
2017-05-18 10:25:00,18.04,18.07,18.04,18.05,36732.0,16.5796,16.6071,16.5796,16.5888,36732.0
2017-05-18 10:30:00,18.06,18.1,18.06,18.1,17164.0,16.5979,16.6347,16.5979,16.6347,17164.0
2017-05-18 10:35:00,18.1,18.1,18.08,18.09,15400.0,16.6347,16.6347,16.6163,16.6255,15400.0
2017-05-18 10:40:00,18.09,18.09,18.07,18.09,27288.0,16.6255,16.6255,16.6071,16.6255,27288.0
2017-05-18 10:45:00,18.09,18.09,18.06,18.06,35744.0,16.6255,16.6255,16.5979,16.5979,35744.0
2017-05-18 10:50:00,18.06,18.08,18.05,18.08,22932.0,16.5979,16.6163,16.5888,16.6163,22932.0
2017-05-18 10:55:00,18.08,18.09,18.08,18.09,10812.0,16.6163,16.6255,16.6163,16.6255,10812.0
2017-05-18 11:00:00,18.09,18.11,18.09,18.09,60592.0,16.6255,16.6439,16.6255,16.6255,60592.0
2017-05-18 11:05:00,18.09,18.09,18.08,18.09,13688.0,16.6255,16.6255,16.6163,16.6255,13688.0
2017-05-18 11:10:00,18.09,18.1,18.07,18.08,11068.0,16.6255,16.6347,16.6071,16.6163,11068.0
2017-05-18 11:15:00,18.09,18.1,18.08,18.1,11484.0,16.6255,16.6347,16.6163,16.6347,11484.0
2017-05-18 11:20:00,18.1,18.13,18.1,18.13,12800.0,16.6347,16.6623,16.6347,16.6623,12800.0
2017-05-18 11:25:00,18.13,18.13,18.11,18.11,19908.0,16.6623,16.6623,16.6439,16.6439,19908.0
2017-05-18 11:30:00,18.11,18.12,18.1,18.12,14000.0,16.6439,16.6531,16.6347,16.6531,14000.0
2017-05-18 11:35:00,18.11,18.11,18.08,18.08,10684.0,16.6439,16.6439,16.6163,16.6163,10684.0
2017-05-18 11:40:00,18.08,18.08,18.07,18.07,23056.0,16.6163,16.6163,16.6071,16.6071,23056.0
2017-05-18 11:45:00,18.08,18.1,18.08,18.1,7600.0,16.6163,16.6347,16.6163,16.6347,7600.0
2017-05-18 11:50:00,18.11,18.11,18.08,18.08,15404.0,16.6439,16.6439,16.6163,16.6163,15404.0
2017-05-18 11:55:00,18.08,18.08,18.07,18.07,18280.0,16.6163,16.6163,16.6071,16.6071,18280.0
2017-05-18 12:00:00,18.07,18.08,18.05,18.06,37336.0,16.6071,16.6163,16.5888,16.5979,37336.0
2017-05-18 12:05:00,18.06,18.06,18.04,18.04,28100.0,16.5979,16.5979,16.5796,16.5796,28100.0
2017-05-18 12:10:00,18.04,18.06,18.04,18.06,17240.0,16.5796,16.5979,16.5796,16.5979,17240.0
2017-05-18 12:15:00,18.06,18.08,18.06,18.07,14600.0,16.5979,16.6163,16.5979,16.6071,14600.0
2017-05-18 12:20:00,18.07,18.09,18.06,18.07,26388.0,16.6071,16.6255,16.5979,16.6071,26388.0
2017-05-18 12:25:00,18.08,18.09,18.08,18.08,10960.0,16.6163,16.6255,16.6163,16.6163,10960.0
2017-05-18 12:30:00,18.08,18.1,18.07,18.1,15200.0,16.6163,16.6347,16.6071,16.6347,15200.0
2017-05-18 12:35:00,18.09,18.09,18.07,18.08,10252.0,16.6255,16.6255,16.6071,16.6163,10252.0
2017-05-18 12:40:00,18.08,18.09,18.07,18.08,11800.0,16.6163,16.6255,16.6071,16.6163,11800.0
2017-05-18 12:45:00,18.08,18.08,18.07,18.07,19904.0,16.6163,16.6163,16.6071,16.6071,19904.0
2017-05-18 12:50:00,18.07,18.08,18.06,18.06,29804.0,16.6071,16.6163,16.5979,16.5979,29804.0
2017-05-18 12:55:00,18.06,18.08,18.06,18.08,11432.0,16.5979,16.6163,16.5979,16.6163,11432.0
2017-05-18 13:00:00,18.09,18.09,18.06,18.07,15472.0,16.6255,16.6255,16.5979,16.6071,15472.0
2017-05-18 13:05:00,18.07,18.07,18.05,18.05,18284.0,16.6071,16.6071,16.5888,16.5888,18284.0
2017-05-18 13:10:00,18.05,18.06,18.05,18.05,14400.0,16.5888,16.5979,16.5888,16.5888,14400.0
2017-05-18 13:15:00,18.05,18.09,18.05,18.08,23996.0,16.5888,16.6255,16.5888,16.6163,23996.0
2017-05-18 13:20:00,18.08,18.09,18.08,18.08,10800.0,16.6163,16.6255,16.6163,16.6163,10800.0
2017-05-18 13:25:00,18.08,18.08,18.06,18.07,15136.0,16.6163,16.6163,16.5979,16.6071,15136.0
2017-05-18 13:30:00,18.07,18.08,18.06,18.08,20800.0,16.6071,16.6163,16.5979,16.6163,20800.0
2017-05-18 13:35:00,18.07,18.08,18.07,18.07,9600.0,16.6071,16.6163,16.6071,16.6071,9600.0
2017-05-18 13:40:00,18.08,18.09,18.08,18.08,10800.0,16.6163,16.6255,16.6163,16.6163,10800.0
2017-05-18 13:45:00,18.09,18.09,18.07,18.07,14320.0,16.6255,16.6255,16.6071,16.6071,14320.0
2017-05-18 13:50:00,18.07,18.1,18.07,18.1,24404.0,16.6071,16.6347,16.6071,16.6347,24404.0
2017-05-18 13:55:00,18.1,18.11,18.1,18.11,16600.0,16.6347,16.6439,16.6347,16.6439,16600.0
2017-05-18 14:00:00,18.11,18.15,18.1,18.14,50756.0,16.6439,16.6807,16.6347,16.6715,50756.0
2017-05-18 14:05:00,18.14,18.16,18.14,18.16,17500.0,16.6715,16.6899,16.6715,16.6899,17500.0
2017-05-18 14:10:00,18.16,18.16,18.13,18.14,18800.0,16.6899,16.6899,16.6623,16.6715,18800.0
2017-05-18 14:15:00,18.13,18.14,18.13,18.14,27792.0,16.6623,16.6715,16.6623,16.6715,27792.0
2017-05-18 14:20:00,18.13,18.17,18.13,18.16,85588.0,16.6623,16.699,16.6623,16.6899,85588.0
2017-05-18 14:25:00,18.16,18.18,18.16,18.17,34268.0,16.6899,16.7082,16.6899,16.699,34268.0
2017-05-18 14:30:00,18.17,18.2,18.16,18.19,49496.0,16.699,16.7266,16.6899,16.7174,49496.0
2017-05-18 14:35:00,18.18,18.18,18.17,18.17,17800.0,16.7082,16.7082,16.699,16.699,17800.0
2017-05-18 14:40:00,18.17,18.17,18.16,18.16,21952.0,16.699,16.699,16.6899,16.6899,21952.0
2017-05-18 14:45:00,18.16,18.17,18.15,18.15,20440.0,16.6899,16.699,16.6807,16.6807,20440.0
2017-05-18 14:50:00,18.15,18.15,18.13,18.14,28396.0,16.6807,16.6807,16.6623,16.6715,28396.0
2017-05-18 14:55:00,18.14,18.15,18.13,18.14,25132.0,16.6715,16.6807,16.6623,16.6715,25132.0
2017-05-18 15:00:00,18.14,18.15,18.14,18.14,22332.0,16.6715,16.6807,16.6715,16.6715,22332.0
2017-05-18 15:05:00,18.15,18.15,18.13,18.15,41824.0,16.6807,16.6807,16.6623,16.6807,41824.0
2017-05-18 15:10:00,18.15,18.16,18.14,18.15,29188.0,16.6807,16.6899,16.6715,16.6807,29188.0
2017-05-18 15:15:00,18.15,18.15,18.14,18.14,28288.0,16.6807,16.6807,16.6715,16.6715,28288.0
2017-05-18 15:20:00,18.14,18.15,18.13,18.14,32876.0,16.6715,16.6807,16.6623,16.6715,32876.0
2017-05-18 15:25:00,18.14,18.14,18.13,18.13,29680.0,16.6715,16.6715,16.6623,16.6623,29680.0
2017-05-18 15:30:00,18.13,18.14,18.11,18.13,59748.0,16.6623,16.6715,16.6439,16.6623,59748.0
2017-05-18 15:35:00,18.12,18.13,18.11,18.13,53364.0,16.6531,16.6623,16.6439,16.6623,53364.0
2017-05-18 15:40:00,18.13,18.13,18.11,18.11,53832.0,16.6623,16.6623,16.6439,16.6439,53832.0
2017-05-18 15:45:00,18.11,18.15,18.11,18.15,117548.0,16.6439,16.6807,16.6439,16.6807,117548.0
2017-05-18 15:50:00,18.15,18.16,18.14,18.14,96092.0,16.6807,16.6899,16.6715,16.6715,96092.0
2017-05-18 15:55:00,18.14,18.14,18.11,18.11,227032.0,16.6715,16.6715,16.6439,16.6439,227032.0
2017-05-19 09:30:00,18.18,18.2,18.17,18.19,413992.0,16.7082,16.7266,16.699,16.7174,413992.0
2017-05-19 09:35:00,18.18,18.23,18.17,18.21,18288.0,16.7082,16.7542,16.699,16.7358,18288.0
2017-05-19 09:40:00,18.22,18.22,18.18,18.19,14640.0,16.745,16.745,16.7082,16.7174,14640.0
2017-05-19 09:45:00,18.21,18.23,18.2,18.22,12800.0,16.7358,16.7542,16.7266,16.745,12800.0
2017-05-19 09:50:00,18.22,18.24,18.22,18.23,12132.0,16.745,16.7634,16.745,16.7542,12132.0
2017-05-19 09:55:00,18.21,18.23,18.21,18.22,8312.0,16.7358,16.7542,16.7358,16.745,8312.0
2017-05-19 10:00:00,18.23,18.23,18.21,18.21,6800.0,16.7542,16.7542,16.7358,16.7358,6800.0
2017-05-19 10:05:00,18.21,18.23,18.21,18.23,8240.0,16.7358,16.7542,16.7358,16.7542,8240.0
2017-05-19 10:10:00,18.23,18.23,18.21,18.22,35748.0,16.7542,16.7542,16.7358,16.745,35748.0
2017-05-19 10:15:00,18.22,18.24,18.22,18.23,10400.0,16.745,16.7634,16.745,16.7542,10400.0
2017-05-19 10:20:00,18.22,18.24,18.22,18.23,18800.0,16.745,16.7634,16.745,16.7542,18800.0
2017-05-19 10:25:00,18.23,18.27,18.23,18.27,17200.0,16.7542,16.7909,16.7542,16.7909,17200.0
2017-05-19 10:30:00,18.28,18.29,18.27,18.28,21684.0,16.8001,16.8093,16.7909,16.8001,21684.0
2017-05-19 10:35:00,18.28,18.29,18.27,18.28,14040.0,16.8001,16.8093,16.7909,16.8001,14040.0
2017-05-19 10:40:00,18.28,18.29,18.27,18.27,27692.0,16.8001,16.8093,16.7909,16.7909,27692.0
2017-05-19 10:45:00,18.27,18.28,18.27,18.27,13268.0,16.7909,16.8001,16.7909,16.7909,13268.0
2017-05-19 10:50:00,18.27,18.28,18.27,18.28,10296.0,16.7909,16.8001,16.7909,16.8001,10296.0
2017-05-19 10:55:00,18.27,18.28,18.27,18.28,12400.0,16.7909,16.8001,16.7909,16.8001,12400.0
2017-05-19 11:00:00,18.28,18.29,18.27,18.28,14016.0,16.8001,16.8093,16.7909,16.8001,14016.0
2017-05-19 11:05:00,18.28,18.28,18.27,18.28,17256.0,16.8001,16.8001,16.7909,16.8001,17256.0
2017-05-19 11:10:00,18.28,18.29,18.27,18.28,128224.0,16.8001,16.8093,16.7909,16.8001,128224.0
2017-05-19 11:15:00,18.28,18.28,18.27,18.27,11600.0,16.8001,16.8001,16.7909,16.7909,11600.0
2017-05-19 11:20:00,18.26,18.28,18.26,18.28,42704.0,16.7818,16.8001,16.7818,16.8001,42704.0
2017-05-19 11:25:00,18.28,18.28,18.27,18.28,17812.0,16.8001,16.8001,16.7909,16.8001,17812.0
2017-05-19 11:30:00,18.28,18.28,18.25,18.26,16432.0,16.8001,16.8001,16.7726,16.7818,16432.0
2017-05-19 11:35:00,18.26,18.26,18.25,18.25,8104.0,16.7818,16.7818,16.7726,16.7726,8104.0
2017-05-19 11:40:00,18.25,18.25,18.24,18.25,14896.0,16.7726,16.7726,16.7634,16.7726,14896.0
2017-05-19 11:45:00,18.25,18.25,18.24,18.24,3600.0,16.7726,16.7726,16.7634,16.7634,3600.0
2017-05-19 11:50:00,18.24,18.24,18.24,18.24,126568.0,16.7634,16.7634,16.7634,16.7634,126568.0
2017-05-19 11:55:00,18.25,18.25,18.24,18.25,7360.0,16.7726,16.7726,16.7634,16.7726,7360.0
2017-05-19 12:00:00,18.26,18.26,18.25,18.26,17920.0,16.7818,16.7818,16.7726,16.7818,17920.0
2017-05-19 12:05:00,18.26,18.27,18.26,18.26,7040.0,16.7818,16.7909,16.7818,16.7818,7040.0
2017-05-19 12:10:00,18.26,18.26,18.25,18.26,7244.0,16.7818,16.7818,16.7726,16.7818,7244.0
2017-05-19 12:15:00,18.26,18.27,18.25,18.26,12400.0,16.7818,16.7909,16.7726,16.7818,12400.0
2017-05-19 12:20:00,18.27,18.27,18.26,18.26,15864.0,16.7909,16.7909,16.7818,16.7818,15864.0
2017-05-19 12:25:00,18.26,18.26,18.26,18.26,5600.0,16.7818,16.7818,16.7818,16.7818,5600.0
2017-05-19 12:30:00,18.26,18.28,18.26,18.28,14300.0,16.7818,16.8001,16.7818,16.8001,14300.0
2017-05-19 12:35:00,18.28,18.28,18.27,18.27,4680.0,16.8001,16.8001,16.7909,16.7909,4680.0
2017-05-19 12:40:00,18.27,18.28,18.27,18.27,5600.0,16.7909,16.8001,16.7909,16.7909,5600.0
2017-05-19 12:45:00,18.27,18.28,18.27,18.28,8784.0,16.7909,16.8001,16.7909,16.8001,8784.0
2017-05-19 12:50:00,18.28,18.28,18.28,18.28,6540.0,16.8001,16.8001,16.8001,16.8001,6540.0
2017-05-19 12:55:00,18.28,18.28,18.27,18.27,7068.0,16.8001,16.8001,16.7909,16.7909,7068.0
2017-05-19 13:00:00,18.27,18.27,18.27,18.27,7200.0,16.7909,16.7909,16.7909,16.7909,7200.0
2017-05-19 13:05:00,18.27,18.27,18.25,18.25,12320.0,16.7909,16.7909,16.7726,16.7726,12320.0
2017-05-19 13:10:00,18.26,18.26,18.25,18.26,10064.0,16.7818,16.7818,16.7726,16.7818,10064.0
2017-05-19 13:15:00,18.26,18.26,18.25,18.26,5356.0,16.7818,16.7818,16.7726,16.7818,5356.0
2017-05-19 13:20:00,18.25,18.25,18.25,18.25,5292.0,16.7726,16.7726,16.7726,16.7726,5292.0
2017-05-19 13:25:00,18.25,18.26,18.25,18.26,12400.0,16.7726,16.7818,16.7726,16.7818,12400.0
2017-05-19 13:30:00,18.26,18.26,18.25,18.25,18776.0,16.7818,16.7818,16.7726,16.7726,18776.0
2017-05-19 13:35:00,18.25,18.27,18.25,18.26,18148.0,16.7726,16.7909,16.7726,16.7818,18148.0
2017-05-19 13:40:00,18.26,18.26,18.25,18.25,14376.0,16.7818,16.7818,16.7726,16.7726,14376.0
2017-05-19 13:45:00,18.26,18.27,18.26,18.26,7404.0,16.7818,16.7909,16.7818,16.7818,7404.0
2017-05-19 13:50:00,18.26,18.27,18.26,18.27,10192.0,16.7818,16.7909,16.7818,16.7909,10192.0
2017-05-19 13:55:00,18.27,18.28,18.27,18.28,9600.0,16.7909,16.8001,16.7909,16.8001,9600.0
2017-05-19 14:00:00,18.28,18.28,18.28,18.28,13988.0,16.8001,16.8001,16.8001,16.8001,13988.0
2017-05-19 14:05:00,18.28,18.28,18.26,18.26,9388.0,16.8001,16.8001,16.7818,16.7818,9388.0
2017-05-19 14:10:00,18.27,18.28,18.26,18.28,15308.0,16.7909,16.8001,16.7818,16.8001,15308.0
2017-05-19 14:15:00,18.28,18.28,18.27,18.28,14156.0,16.8001,16.8001,16.7909,16.8001,14156.0
2017-05-19 14:20:00,18.28,18.28,18.27,18.27,7200.0,16.8001,16.8001,16.7909,16.7909,7200.0
2017-05-19 14:25:00,18.27,18.29,18.27,18.29,17400.0,16.7909,16.8093,16.7909,16.8093,17400.0
2017-05-19 14:30:00,18.29,18.31,18.29,18.3,20436.0,16.8093,16.8277,16.8093,16.8185,20436.0
2017-05-19 14:35:00,18.3,18.31,18.3,18.31,13564.0,16.8185,16.8277,16.8185,16.8277,13564.0
2017-05-19 14:40:00,18.31,18.31,18.3,18.3,7200.0,16.8277,16.8277,16.8185,16.8185,7200.0
2017-05-19 14:45:00,18.31,18.31,18.29,18.29,4464.0,16.8277,16.8277,16.8093,16.8093,4464.0
2017-05-19 14:50:00,18.29,18.3,18.29,18.3,23228.0,16.8093,16.8185,16.8093,16.8185,23228.0
2017-05-19 14:55:00,18.3,18.3,18.29,18.29,11792.0,16.8185,16.8185,16.8093,16.8093,11792.0
2017-05-19 15:00:00,18.29,18.29,18.28,18.28,24828.0,16.8093,16.8093,16.8001,16.8001,24828.0
2017-05-19 15:05:00,18.29,18.29,18.25,18.25,19540.0,16.8093,16.8093,16.7726,16.7726,19540.0
2017-05-19 15:10:00,18.25,18.25,18.24,18.25,22468.0,16.7726,16.7726,16.7634,16.7726,22468.0
2017-05-19 15:15:00,18.25,18.25,18.23,18.23,20496.0,16.7726,16.7726,16.7542,16.7542,20496.0
2017-05-19 15:20:00,18.23,18.23,18.22,18.23,19304.0,16.7542,16.7542,16.745,16.7542,19304.0
2017-05-19 15:25:00,18.22,18.23,18.2,18.21,29000.0,16.745,16.7542,16.7266,16.7358,29000.0
2017-05-19 15:30:00,18.2,18.2,18.19,18.2,29472.0,16.7266,16.7266,16.7174,16.7266,29472.0
2017-05-19 15:35:00,18.2,18.21,18.19,18.21,37392.0,16.7266,16.7358,16.7174,16.7358,37392.0
2017-05-19 15:40:00,18.22,18.22,18.21,18.21,60500.0,16.745,16.745,16.7358,16.7358,60500.0
2017-05-19 15:45:00,18.21,18.22,18.21,18.22,77200.0,16.7358,16.745,16.7358,16.745,77200.0
2017-05-19 15:50:00,18.22,18.24,18.22,18.23,108884.0,16.745,16.7634,16.745,16.7542,108884.0
2017-05-19 15:55:00,18.23,18.23,18.22,18.23,177740.0,16.7542,16.7542,16.745,16.7542,177740.0
2017-05-22 09:30:00,18.25,18.33,18.21,18.33,141188.0,16.7726,16.8461,16.7358,16.8461,141188.0
2017-05-22 09:35:00,18.31,18.34,18.31,18.33,23468.0,16.8277,16.8553,16.8277,16.8461,23468.0
2017-05-22 09:40:00,18.33,18.33,18.28,18.31,20388.0,16.8461,16.8461,16.8001,16.8277,20388.0
2017-05-22 09:45:00,18.31,18.31,18.28,18.3,11700.0,16.8277,16.8277,16.8001,16.8185,11700.0
2017-05-22 09:50:00,18.3,18.3,18.27,18.27,18356.0,16.8185,16.8185,16.7909,16.7909,18356.0
2017-05-22 09:55:00,18.28,18.33,18.28,18.33,16204.0,16.8001,16.8461,16.8001,16.8461,16204.0
2017-05-22 10:00:00,18.32,18.33,18.3,18.33,14456.0,16.8369,16.8461,16.8185,16.8461,14456.0
2017-05-22 10:05:00,18.33,18.34,18.31,18.32,16888.0,16.8461,16.8553,16.8277,16.8369,16888.0
2017-05-22 10:10:00,18.33,18.34,18.33,18.34,8000.0,16.8461,16.8553,16.8461,16.8553,8000.0
2017-05-22 10:15:00,18.34,18.35,18.34,18.34,13200.0,16.8553,16.8645,16.8553,16.8553,13200.0
2017-05-22 10:20:00,18.34,18.34,18.32,18.33,14840.0,16.8553,16.8553,16.8369,16.8461,14840.0
2017-05-22 10:25:00,18.33,18.35,18.32,18.35,22800.0,16.8461,16.8645,16.8369,16.8645,22800.0
2017-05-22 10:30:00,18.35,18.35,18.33,18.34,45340.0,16.8645,16.8645,16.8461,16.8553,45340.0
2017-05-22 10:35:00,18.34,18.35,18.34,18.35,24624.0,16.8553,16.8645,16.8553,16.8645,24624.0
2017-05-22 10:40:00,18.36,18.37,18.35,18.36,29152.0,16.8737,16.8828,16.8645,16.8737,29152.0
2017-05-22 10:45:00,18.36,18.37,18.34,18.34,16000.0,16.8737,16.8828,16.8553,16.8553,16000.0
2017-05-22 10:50:00,18.34,18.35,18.34,18.35,21004.0,16.8553,16.8645,16.8553,16.8645,21004.0
2017-05-22 10:55:00,18.34,18.35,18.34,18.35,18692.0,16.8553,16.8645,16.8553,16.8645,18692.0
2017-05-22 11:00:00,18.35,18.35,18.34,18.35,16916.0,16.8645,16.8645,16.8553,16.8645,16916.0
2017-05-22 11:05:00,18.36,18.36,18.35,18.35,21200.0,16.8737,16.8737,16.8645,16.8645,21200.0
2017-05-22 11:10:00,18.36,18.36,18.35,18.35,20400.0,16.8737,16.8737,16.8645,16.8645,20400.0
2017-05-22 11:15:00,18.35,18.36,18.35,18.35,37312.0,16.8645,16.8737,16.8645,16.8645,37312.0
2017-05-22 11:20:00,18.36,18.37,18.35,18.37,20944.0,16.8737,16.8828,16.8645,16.8828,20944.0
2017-05-22 11:25:00,18.37,18.37,18.36,18.37,6400.0,16.8828,16.8828,16.8737,16.8828,6400.0
2017-05-22 11:30:00,18.37,18.38,18.37,18.38,20728.0,16.8828,16.892,16.8828,16.892,20728.0
2017-05-22 11:35:00,18.37,18.38,18.36,18.38,21568.0,16.8828,16.892,16.8737,16.892,21568.0
2017-05-22 11:40:00,18.38,18.38,18.38,18.38,41400.0,16.892,16.892,16.892,16.892,41400.0
2017-05-22 11:45:00,18.38,18.38,18.36,18.37,17928.0,16.892,16.892,16.8737,16.8828,17928.0
2017-05-22 11:50:00,18.37,18.37,18.36,18.37,8712.0,16.8828,16.8828,16.8737,16.8828,8712.0
2017-05-22 11:55:00,18.38,18.38,18.38,18.38,8032.0,16.892,16.892,16.892,16.892,8032.0
2017-05-22 12:00:00,18.39,18.4,18.39,18.39,4640.0,16.9012,16.9104,16.9012,16.9012,4640.0
2017-05-22 12:05:00,18.39,18.39,18.38,18.38,17548.0,16.9012,16.9012,16.892,16.892,17548.0
2017-05-22 12:10:00,18.38,18.39,18.38,18.39,3160.0,16.892,16.9012,16.892,16.9012,3160.0
2017-05-22 12:15:00,18.39,18.41,18.39,18.41,27372.0,16.9012,16.9196,16.9012,16.9196,27372.0
2017-05-22 12:20:00,18.41,18.41,18.38,18.38,35868.0,16.9196,16.9196,16.892,16.892,35868.0
2017-05-22 12:25:00,18.39,18.4,18.39,18.4,15380.0,16.9012,16.9104,16.9012,16.9104,15380.0
2017-05-22 12:30:00,18.4,18.4,18.39,18.39,13580.0,16.9104,16.9104,16.9012,16.9012,13580.0
2017-05-22 12:35:00,18.39,18.4,18.39,18.39,11588.0,16.9012,16.9104,16.9012,16.9012,11588.0
2017-05-22 12:40:00,18.39,18.39,18.38,18.39,17900.0,16.9012,16.9012,16.892,16.9012,17900.0
2017-05-22 12:45:00,18.39,18.39,18.38,18.39,19780.0,16.9012,16.9012,16.892,16.9012,19780.0
2017-05-22 12:50:00,18.39,18.4,18.39,18.4,6864.0,16.9012,16.9104,16.9012,16.9104,6864.0
2017-05-22 12:55:00,18.4,18.4,18.38,18.38,19520.0,16.9104,16.9104,16.892,16.892,19520.0
2017-05-22 13:00:00,18.39,18.39,18.37,18.38,6800.0,16.9012,16.9012,16.8828,16.892,6800.0
2017-05-22 13:05:00,18.37,18.38,18.37,18.38,15428.0,16.8828,16.892,16.8828,16.892,15428.0
2017-05-22 13:10:00,18.38,18.4,18.38,18.39,15208.0,16.892,16.9104,16.892,16.9012,15208.0
2017-05-22 13:15:00,18.38,18.38,18.37,18.38,17600.0,16.892,16.892,16.8828,16.892,17600.0
2017-05-22 13:20:00,18.38,18.39,18.37,18.38,24924.0,16.892,16.9012,16.8828,16.892,24924.0
2017-05-22 13:25:00,18.39,18.4,18.38,18.39,18504.0,16.9012,16.9104,16.892,16.9012,18504.0
2017-05-22 13:30:00,18.39,18.4,18.38,18.38,14400.0,16.9012,16.9104,16.892,16.892,14400.0
2017-05-22 13:35:00,18.38,18.38,18.38,18.38,6000.0,16.892,16.892,16.892,16.892,6000.0
2017-05-22 13:40:00,18.38,18.39,18.38,18.39,11664.0,16.892,16.9012,16.892,16.9012,11664.0
2017-05-22 13:45:00,18.39,18.39,18.38,18.38,19748.0,16.9012,16.9012,16.892,16.892,19748.0
2017-05-22 13:50:00,18.39,18.4,18.39,18.39,14272.0,16.9012,16.9104,16.9012,16.9012,14272.0
2017-05-22 13:55:00,18.39,18.4,18.38,18.38,13600.0,16.9012,16.9104,16.892,16.892,13600.0
2017-05-22 14:00:00,18.38,18.39,18.38,18.38,17748.0,16.892,16.9012,16.892,16.892,17748.0
2017-05-22 14:05:00,18.38,18.39,18.38,18.39,13128.0,16.892,16.9012,16.892,16.9012,13128.0
2017-05-22 14:10:00,18.39,18.39,18.39,18.39,23320.0,16.9012,16.9012,16.9012,16.9012,23320.0
2017-05-22 14:15:00,18.39,18.39,18.39,18.39,11936.0,16.9012,16.9012,16.9012,16.9012,11936.0
2017-05-22 14:20:00,18.39,18.4,18.39,18.39,21916.0,16.9012,16.9104,16.9012,16.9012,21916.0
2017-05-22 14:25:00,18.4,18.4,18.4,18.4,19456.0,16.9104,16.9104,16.9104,16.9104,19456.0
2017-05-22 14:30:00,18.4,18.4,18.39,18.39,16356.0,16.9104,16.9104,16.9012,16.9012,16356.0
2017-05-22 14:35:00,18.4,18.4,18.4,18.4,19004.0,16.9104,16.9104,16.9104,16.9104,19004.0
2017-05-22 14:40:00,18.4,18.41,18.4,18.41,13104.0,16.9104,16.9196,16.9104,16.9196,13104.0
2017-05-22 14:45:00,18.41,18.41,18.39,18.4,22060.0,16.9196,16.9196,16.9012,16.9104,22060.0
2017-05-22 14:50:00,18.4,18.41,18.4,18.41,21276.0,16.9104,16.9196,16.9104,16.9196,21276.0
2017-05-22 14:55:00,18.41,18.41,18.39,18.39,21936.0,16.9196,16.9196,16.9012,16.9012,21936.0
2017-05-22 15:00:00,18.4,18.4,18.39,18.4,23892.0,16.9104,16.9104,16.9012,16.9104,23892.0
2017-05-22 15:05:00,18.4,18.4,18.39,18.4,26360.0,16.9104,16.9104,16.9012,16.9104,26360.0
2017-05-22 15:10:00,18.4,18.4,18.39,18.39,46804.0,16.9104,16.9104,16.9012,16.9012,46804.0
2017-05-22 15:15:00,18.39,18.4,18.38,18.38,58204.0,16.9012,16.9104,16.892,16.892,58204.0
2017-05-22 15:20:00,18.38,18.38,18.38,18.38,36528.0,16.892,16.892,16.892,16.892,36528.0
2017-05-22 15:25:00,18.38,18.38,18.38,18.38,43936.0,16.892,16.892,16.892,16.892,43936.0
2017-05-22 15:30:00,18.38,18.39,18.38,18.39,47884.0,16.892,16.9012,16.892,16.9012,47884.0
2017-05-22 15:35:00,18.39,18.41,18.39,18.41,60960.0,16.9012,16.9196,16.9012,16.9196,60960.0
2017-05-22 15:40:00,18.41,18.42,18.4,18.42,57368.0,16.9196,16.9288,16.9104,16.9288,57368.0
2017-05-22 15:45:00,18.42,18.42,18.4,18.41,73352.0,16.9288,16.9288,16.9104,16.9196,73352.0
2017-05-22 15:50:00,18.41,18.42,18.41,18.42,65428.0,16.9196,16.9288,16.9196,16.9288,65428.0
2017-05-22 15:55:00,18.41,18.42,18.39,18.4,207572.0,16.9196,16.9288,16.9012,16.9104,207572.0
2017-05-23 09:30:00,18.4,18.46,18.4,18.41,112304.0,16.9104,16.9656,16.9104,16.9196,112304.0
2017-05-23 09:35:00,18.41,18.42,18.36,18.39,18600.0,16.9196,16.9288,16.8737,16.9012,18600.0
2017-05-23 09:40:00,18.4,18.45,18.4,18.41,20436.0,16.9104,16.9564,16.9104,16.9196,20436.0
2017-05-23 09:45:00,18.41,18.41,18.36,18.38,28060.0,16.9196,16.9196,16.8737,16.892,28060.0
2017-05-23 09:50:00,18.38,18.38,18.36,18.38,20400.0,16.892,16.892,16.8737,16.892,20400.0
2017-05-23 09:55:00,18.38,18.41,18.37,18.41,34204.0,16.892,16.9196,16.8828,16.9196,34204.0
2017-05-23 10:00:00,18.4,18.43,18.39,18.43,19520.0,16.9104,16.938,16.9012,16.938,19520.0
2017-05-23 10:05:00,18.42,18.43,18.41,18.42,21620.0,16.9288,16.938,16.9196,16.9288,21620.0
2017-05-23 10:10:00,18.42,18.42,18.4,18.41,15416.0,16.9288,16.9288,16.9104,16.9196,15416.0
2017-05-23 10:15:00,18.41,18.43,18.41,18.41,10800.0,16.9196,16.938,16.9196,16.9196,10800.0
2017-05-23 10:20:00,18.41,18.42,18.4,18.42,57728.0,16.9196,16.9288,16.9104,16.9288,57728.0
2017-05-23 10:25:00,18.41,18.42,18.4,18.41,17532.0,16.9196,16.9288,16.9104,16.9196,17532.0
2017-05-23 10:30:00,18.41,18.42,18.41,18.42,20784.0,16.9196,16.9288,16.9196,16.9288,20784.0
2017-05-23 10:35:00,18.41,18.41,18.39,18.4,20000.0,16.9196,16.9196,16.9012,16.9104,20000.0
2017-05-23 10:40:00,18.4,18.41,18.4,18.4,10312.0,16.9104,16.9196,16.9104,16.9104,10312.0
2017-05-23 10:45:00,18.4,18.4,18.4,18.4,44000.0,16.9104,16.9104,16.9104,16.9104,44000.0
2017-05-23 10:50:00,18.4,18.4,18.39,18.4,25936.0,16.9104,16.9104,16.9012,16.9104,25936.0
2017-05-23 10:55:00,18.4,18.41,18.4,18.41,16316.0,16.9104,16.9196,16.9104,16.9196,16316.0
2017-05-23 11:00:00,18.41,18.41,18.4,18.4,22072.0,16.9196,16.9196,16.9104,16.9104,22072.0
2017-05-23 11:05:00,18.4,18.41,18.39,18.41,17000.0,16.9104,16.9196,16.9012,16.9196,17000.0
2017-05-23 11:10:00,18.41,18.43,18.41,18.43,10472.0,16.9196,16.938,16.9196,16.938,10472.0
2017-05-23 11:15:00,18.43,18.44,18.43,18.43,18944.0,16.938,16.9472,16.938,16.938,18944.0
2017-05-23 11:20:00,18.43,18.45,18.43,18.45,423416.0,16.938,16.9564,16.938,16.9564,423416.0
2017-05-23 11:25:00,18.45,18.47,18.45,18.47,63052.0,16.9564,16.9748,16.9564,16.9748,63052.0
2017-05-23 11:30:00,18.46,18.47,18.45,18.46,24600.0,16.9656,16.9748,16.9564,16.9656,24600.0
2017-05-23 11:35:00,18.46,18.47,18.46,18.46,14000.0,16.9656,16.9748,16.9656,16.9656,14000.0
2017-05-23 11:40:00,18.46,18.47,18.46,18.46,28040.0,16.9656,16.9748,16.9656,16.9656,28040.0
2017-05-23 11:45:00,18.46,18.47,18.46,18.46,23200.0,16.9656,16.9748,16.9656,16.9656,23200.0
2017-05-23 11:50:00,18.46,18.46,18.44,18.44,21888.0,16.9656,16.9656,16.9472,16.9472,21888.0
2017-05-23 11:55:00,18.43,18.43,18.42,18.43,39696.0,16.938,16.938,16.9288,16.938,39696.0
2017-05-23 12:00:00,18.43,18.43,18.42,18.43,17120.0,16.938,16.938,16.9288,16.938,17120.0
2017-05-23 12:05:00,18.43,18.45,18.43,18.44,115500.0,16.938,16.9564,16.938,16.9472,115500.0
2017-05-23 12:10:00,18.44,18.45,18.43,18.43,11312.0,16.9472,16.9564,16.938,16.938,11312.0
2017-05-23 12:15:00,18.43,18.44,18.43,18.44,12800.0,16.938,16.9472,16.938,16.9472,12800.0
2017-05-23 12:20:00,18.44,18.44,18.43,18.43,22376.0,16.9472,16.9472,16.938,16.938,22376.0
2017-05-23 12:25:00,18.43,18.44,18.43,18.43,20032.0,16.938,16.9472,16.938,16.938,20032.0
2017-05-23 12:30:00,18.43,18.43,18.42,18.42,23488.0,16.938,16.938,16.9288,16.9288,23488.0
2017-05-23 12:35:00,18.42,18.43,18.42,18.43,23840.0,16.9288,16.938,16.9288,16.938,23840.0
2017-05-23 12:40:00,18.43,18.43,18.42,18.42,19876.0,16.938,16.938,16.9288,16.9288,19876.0
2017-05-23 12:45:00,18.42,18.42,18.41,18.41,23928.0,16.9288,16.9288,16.9196,16.9196,23928.0
2017-05-23 12:50:00,18.41,18.41,18.4,18.4,24396.0,16.9196,16.9196,16.9104,16.9104,24396.0
2017-05-23 12:55:00,18.4,18.41,18.4,18.41,22272.0,16.9104,16.9196,16.9104,16.9196,22272.0
2017-05-23 13:00:00,18.41,18.41,18.41,18.41,14572.0,16.9196,16.9196,16.9196,16.9196,14572.0
2017-05-23 13:05:00,18.41,18.41,18.4,18.4,6980.0,16.9196,16.9196,16.9104,16.9104,6980.0
2017-05-23 13:10:00,18.4,18.41,18.4,18.4,27600.0,16.9104,16.9196,16.9104,16.9104,27600.0
2017-05-23 13:15:00,18.4,18.4,18.4,18.4,18220.0,16.9104,16.9104,16.9104,16.9104,18220.0
2017-05-23 13:20:00,18.4,18.4,18.39,18.39,24564.0,16.9104,16.9104,16.9012,16.9012,24564.0
2017-05-23 13:25:00,18.39,18.39,18.38,18.38,17796.0,16.9012,16.9012,16.892,16.892,17796.0
2017-05-23 13:30:00,18.39,18.39,18.38,18.38,10400.0,16.9012,16.9012,16.892,16.892,10400.0
2017-05-23 13:35:00,18.38,18.38,18.37,18.37,26476.0,16.892,16.892,16.8828,16.8828,26476.0
2017-05-23 13:40:00,18.38,18.38,18.36,18.36,32052.0,16.892,16.892,16.8737,16.8737,32052.0
2017-05-23 13:45:00,18.36,18.36,18.36,18.36,24796.0,16.8737,16.8737,16.8737,16.8737,24796.0
2017-05-23 13:50:00,18.36,18.38,18.36,18.37,31116.0,16.8737,16.892,16.8737,16.8828,31116.0
2017-05-23 13:55:00,18.37,18.37,18.36,18.36,13772.0,16.8828,16.8828,16.8737,16.8737,13772.0
2017-05-23 14:00:00,18.36,18.36,18.36,18.36,26588.0,16.8737,16.8737,16.8737,16.8737,26588.0
2017-05-23 14:05:00,18.36,18.36,18.35,18.35,22084.0,16.8737,16.8737,16.8645,16.8645,22084.0
2017-05-23 14:10:00,18.35,18.36,18.35,18.35,39996.0,16.8645,16.8737,16.8645,16.8645,39996.0
2017-05-23 14:15:00,18.35,18.37,18.35,18.36,52676.0,16.8645,16.8828,16.8645,16.8737,52676.0
2017-05-23 14:20:00,18.36,18.37,18.36,18.37,43732.0,16.8737,16.8828,16.8737,16.8828,43732.0
2017-05-23 14:25:00,18.37,18.38,18.37,18.37,36996.0,16.8828,16.892,16.8828,16.8828,36996.0
2017-05-23 14:30:00,18.37,18.38,18.37,18.38,38768.0,16.8828,16.892,16.8828,16.892,38768.0
2017-05-23 14:35:00,18.38,18.39,18.37,18.39,41104.0,16.892,16.9012,16.8828,16.9012,41104.0
2017-05-23 14:40:00,18.39,18.39,18.39,18.39,22076.0,16.9012,16.9012,16.9012,16.9012,22076.0
2017-05-23 14:45:00,18.39,18.39,18.37,18.38,44276.0,16.9012,16.9012,16.8828,16.892,44276.0
2017-05-23 14:50:00,18.38,18.38,18.36,18.36,28556.0,16.892,16.892,16.8737,16.8737,28556.0
2017-05-23 14:55:00,18.36,18.37,18.36,18.37,26044.0,16.8737,16.8828,16.8737,16.8828,26044.0
2017-05-23 15:00:00,18.38,18.38,18.36,18.36,52636.0,16.892,16.892,16.8737,16.8737,52636.0
2017-05-23 15:05:00,18.36,18.37,18.36,18.37,26056.0,16.8737,16.8828,16.8737,16.8828,26056.0
2017-05-23 15:10:00,18.37,18.37,18.36,18.37,11716.0,16.8828,16.8828,16.8737,16.8828,11716.0
2017-05-23 15:15:00,18.37,18.37,18.36,18.36,50260.0,16.8828,16.8828,16.8737,16.8737,50260.0
2017-05-23 15:20:00,18.36,18.37,18.36,18.37,44240.0,16.8737,16.8828,16.8737,16.8828,44240.0
2017-05-23 15:25:00,18.36,18.38,18.36,18.38,48448.0,16.8737,16.892,16.8737,16.892,48448.0
2017-05-23 15:30:00,18.37,18.38,18.35,18.36,71700.0,16.8828,16.892,16.8645,16.8737,71700.0
2017-05-23 15:35:00,18.35,18.36,18.35,18.36,72412.0,16.8645,16.8737,16.8645,16.8737,72412.0
2017-05-23 15:40:00,18.36,18.36,18.34,18.34,49524.0,16.8737,16.8737,16.8553,16.8553,49524.0
2017-05-23 15:45:00,18.34,18.34,18.33,18.33,104696.0,16.8553,16.8553,16.8461,16.8461,104696.0
2017-05-23 15:50:00,18.33,18.34,18.33,18.34,140308.0,16.8461,16.8553,16.8461,16.8553,140308.0
2017-05-23 15:55:00,18.34,18.35,18.33,18.34,224680.0,16.8553,16.8645,16.8461,16.8553,224680.0
2017-05-24 09:30:00,18.4,18.45,18.36,18.42,52756.0,16.9104,16.9564,16.8737,16.9288,52756.0
2017-05-24 09:35:00,18.4,18.41,18.35,18.39,49268.0,16.9104,16.9196,16.8645,16.9012,49268.0
2017-05-24 09:40:00,18.4,18.42,18.39,18.42,51900.0,16.9104,16.9288,16.9012,16.9288,51900.0
2017-05-24 09:45:00,18.42,18.43,18.41,18.42,30468.0,16.9288,16.938,16.9196,16.9288,30468.0
2017-05-24 09:50:00,18.43,18.46,18.43,18.46,38908.0,16.938,16.9656,16.938,16.9656,38908.0
2017-05-24 09:55:00,18.45,18.49,18.45,18.49,58044.0,16.9564,16.9931,16.9564,16.9931,58044.0
2017-05-24 10:00:00,18.48,18.48,18.45,18.45,63604.0,16.9839,16.9839,16.9564,16.9564,63604.0
2017-05-24 10:05:00,18.46,18.46,18.45,18.46,16124.0,16.9656,16.9656,16.9564,16.9656,16124.0
2017-05-24 10:10:00,18.46,18.46,18.45,18.45,32576.0,16.9656,16.9656,16.9564,16.9564,32576.0
2017-05-24 10:15:00,18.45,18.48,18.44,18.47,43320.0,16.9564,16.9839,16.9472,16.9748,43320.0
2017-05-24 10:20:00,18.48,18.5,18.47,18.49,33140.0,16.9839,17.0023,16.9748,16.9931,33140.0
2017-05-24 10:25:00,18.49,18.5,18.47,18.48,47152.0,16.9931,17.0023,16.9748,16.9839,47152.0
2017-05-24 10:30:00,18.48,18.48,18.46,18.46,24832.0,16.9839,16.9839,16.9656,16.9656,24832.0
2017-05-24 10:35:00,18.46,18.49,18.46,18.49,16004.0,16.9656,16.9931,16.9656,16.9931,16004.0
2017-05-24 10:40:00,18.49,18.49,18.47,18.47,60700.0,16.9931,16.9931,16.9748,16.9748,60700.0
2017-05-24 10:45:00,18.47,18.48,18.47,18.48,23652.0,16.9748,16.9839,16.9748,16.9839,23652.0
2017-05-24 10:50:00,18.48,18.49,18.47,18.49,32672.0,16.9839,16.9931,16.9748,16.9931,32672.0
2017-05-24 10:55:00,18.48,18.5,18.48,18.48,27288.0,16.9839,17.0023,16.9839,16.9839,27288.0
2017-05-24 11:00:00,18.48,18.49,18.48,18.48,17484.0,16.9839,16.9931,16.9839,16.9839,17484.0
2017-05-24 11:05:00,18.48,18.49,18.48,18.49,16868.0,16.9839,16.9931,16.9839,16.9931,16868.0
2017-05-24 11:10:00,18.49,18.5,18.49,18.5,22188.0,16.9931,17.0023,16.9931,17.0023,22188.0
2017-05-24 11:15:00,18.5,18.5,18.49,18.5,32336.0,17.0023,17.0023,16.9931,17.0023,32336.0
2017-05-24 11:20:00,18.5,18.52,18.5,18.52,79272.0,17.0023,17.0207,17.0023,17.0207,79272.0
2017-05-24 11:25:00,18.53,18.53,18.52,18.53,21280.0,17.0299,17.0299,17.0207,17.0299,21280.0
2017-05-24 11:30:00,18.52,18.53,18.52,18.53,17028.0,17.0207,17.0299,17.0207,17.0299,17028.0
2017-05-24 11:35:00,18.53,18.54,18.53,18.54,18040.0,17.0299,17.0391,17.0299,17.0391,18040.0
2017-05-24 11:40:00,18.54,18.55,18.53,18.54,42520.0,17.0391,17.0483,17.0299,17.0391,42520.0
2017-05-24 11:45:00,18.54,18.54,18.53,18.54,16428.0,17.0391,17.0391,17.0299,17.0391,16428.0
2017-05-24 11:50:00,18.54,18.54,18.5,18.5,26976.0,17.0391,17.0391,17.0023,17.0023,26976.0
2017-05-24 11:55:00,18.5,18.5,18.49,18.5,35432.0,17.0023,17.0023,16.9931,17.0023,35432.0
2017-05-24 12:00:00,18.5,18.51,18.5,18.51,10060.0,17.0023,17.0115,17.0023,17.0115,10060.0
2017-05-24 12:05:00,18.51,18.51,18.5,18.5,17856.0,17.0115,17.0115,17.0023,17.0023,17856.0
2017-05-24 12:10:00,18.5,18.51,18.5,18.5,7464.0,17.0023,17.0115,17.0023,17.0023,7464.0
2017-05-24 12:15:00,18.5,18.5,18.5,18.5,17820.0,17.0023,17.0023,17.0023,17.0023,17820.0
2017-05-24 12:20:00,18.5,18.51,18.5,18.5,52924.0,17.0023,17.0115,17.0023,17.0023,52924.0
2017-05-24 12:25:00,18.5,18.5,18.5,18.5,15308.0,17.0023,17.0023,17.0023,17.0023,15308.0
2017-05-24 12:30:00,18.5,18.5,18.5,18.5,7500.0,17.0023,17.0023,17.0023,17.0023,7500.0
2017-05-24 12:35:00,18.5,18.51,18.5,18.5,16440.0,17.0023,17.0115,17.0023,17.0023,16440.0
2017-05-24 12:40:00,18.5,18.5,18.5,18.5,14088.0,17.0023,17.0023,17.0023,17.0023,14088.0
2017-05-24 12:45:00,18.5,18.51,18.5,18.5,20612.0,17.0023,17.0115,17.0023,17.0023,20612.0
2017-05-24 12:50:00,18.5,18.5,18.5,18.5,10288.0,17.0023,17.0023,17.0023,17.0023,10288.0
2017-05-24 12:55:00,18.5,18.5,18.5,18.5,13148.0,17.0023,17.0023,17.0023,17.0023,13148.0
2017-05-24 13:00:00,18.5,18.51,18.5,18.5,17592.0,17.0023,17.0115,17.0023,17.0023,17592.0
2017-05-24 13:05:00,18.5,18.51,18.5,18.5,10328.0,17.0023,17.0115,17.0023,17.0023,10328.0
2017-05-24 13:10:00,18.5,18.5,18.5,18.5,4744.0,17.0023,17.0023,17.0023,17.0023,4744.0
2017-05-24 13:15:00,18.5,18.51,18.5,18.5,16804.0,17.0023,17.0115,17.0023,17.0023,16804.0
2017-05-24 13:20:00,18.5,18.5,18.49,18.49,41024.0,17.0023,17.0023,16.9931,16.9931,41024.0
2017-05-24 13:25:00,18.49,18.5,18.49,18.5,14264.0,16.9931,17.0023,16.9931,17.0023,14264.0
2017-05-24 13:30:00,18.5,18.5,18.5,18.5,6408.0,17.0023,17.0023,17.0023,17.0023,6408.0
2017-05-24 13:35:00,18.5,18.5,18.5,18.5,16456.0,17.0023,17.0023,17.0023,17.0023,16456.0
2017-05-24 13:40:00,18.5,18.51,18.5,18.51,24160.0,17.0023,17.0115,17.0023,17.0115,24160.0
2017-05-24 13:45:00,18.51,18.51,18.5,18.5,9808.0,17.0115,17.0115,17.0023,17.0023,9808.0
2017-05-24 13:50:00,18.5,18.5,18.5,18.5,63412.0,17.0023,17.0023,17.0023,17.0023,63412.0
2017-05-24 13:55:00,18.5,18.5,18.5,18.5,50276.0,17.0023,17.0023,17.0023,17.0023,50276.0
2017-05-24 14:00:00,18.5,18.5,18.47,18.48,41788.0,17.0023,17.0023,16.9748,16.9839,41788.0
2017-05-24 14:05:00,18.48,18.5,18.48,18.49,19640.0,16.9839,17.0023,16.9839,16.9931,19640.0
2017-05-24 14:10:00,18.49,18.52,18.49,18.5,38160.0,16.9931,17.0207,16.9931,17.0023,38160.0
2017-05-24 14:15:00,18.5,18.51,18.5,18.5,20012.0,17.0023,17.0115,17.0023,17.0023,20012.0
2017-05-24 14:20:00,18.51,18.51,18.5,18.5,58440.0,17.0115,17.0115,17.0023,17.0023,58440.0
2017-05-24 14:25:00,18.49,18.51,18.49,18.5,37000.0,16.9931,17.0115,16.9931,17.0023,37000.0
2017-05-24 14:30:00,18.5,18.5,18.49,18.5,12680.0,17.0023,17.0023,16.9931,17.0023,12680.0
2017-05-24 14:35:00,18.5,18.51,18.5,18.5,36300.0,17.0023,17.0115,17.0023,17.0023,36300.0
2017-05-24 14:40:00,18.5,18.5,18.49,18.49,35620.0,17.0023,17.0023,16.9931,16.9931,35620.0
2017-05-24 14:45:00,18.49,18.5,18.49,18.5,34344.0,16.9931,17.0023,16.9931,17.0023,34344.0
2017-05-24 14:50:00,18.5,18.5,18.48,18.48,27136.0,17.0023,17.0023,16.9839,16.9839,27136.0
2017-05-24 14:55:00,18.48,18.49,18.48,18.49,27604.0,16.9839,16.9931,16.9839,16.9931,27604.0
2017-05-24 15:00:00,18.49,18.5,18.49,18.5,35392.0,16.9931,17.0023,16.9931,17.0023,35392.0
2017-05-24 15:05:00,18.5,18.5,18.48,18.48,73208.0,17.0023,17.0023,16.9839,16.9839,73208.0
2017-05-24 15:10:00,18.49,18.49,18.48,18.49,50292.0,16.9931,16.9931,16.9839,16.9931,50292.0
2017-05-24 15:15:00,18.49,18.5,18.49,18.5,54972.0,16.9931,17.0023,16.9931,17.0023,54972.0
2017-05-24 15:20:00,18.5,18.51,18.5,18.5,67580.0,17.0023,17.0115,17.0023,17.0023,67580.0
2017-05-24 15:25:00,18.5,18.5,18.5,18.5,69548.0,17.0023,17.0023,17.0023,17.0023,69548.0
2017-05-24 15:30:00,18.5,18.51,18.5,18.5,123588.0,17.0023,17.0115,17.0023,17.0023,123588.0
2017-05-24 15:35:00,18.5,18.51,18.5,18.5,101324.0,17.0023,17.0115,17.0023,17.0023,101324.0
2017-05-24 15:40:00,18.5,18.52,18.5,18.5,236352.0,17.0023,17.0207,17.0023,17.0023,236352.0
2017-05-24 15:45:00,18.5,18.51,18.5,18.5,259720.0,17.0023,17.0115,17.0023,17.0023,259720.0
2017-05-24 15:50:00,18.5,18.5,18.49,18.49,112132.0,17.0023,17.0023,16.9931,16.9931,112132.0
2017-05-24 15:55:00,18.49,18.5,18.48,18.48,167060.0,16.9931,17.0023,16.9839,16.9839,167060.0
2017-05-25 09:30:00,18.59,18.59,18.53,18.57,35848.0,17.085,17.085,17.0299,17.0667,35848.0
2017-05-25 09:35:00,18.55,18.57,18.5,18.51,69900.0,17.0483,17.0667,17.0023,17.0115,69900.0
2017-05-25 09:40:00,18.5,18.52,18.5,18.5,33984.0,17.0023,17.0207,17.0023,17.0023,33984.0
2017-05-25 09:45:00,18.5,18.51,18.5,18.5,66808.0,17.0023,17.0115,17.0023,17.0023,66808.0
2017-05-25 09:50:00,18.5,18.52,18.5,18.5,95160.0,17.0023,17.0207,17.0023,17.0023,95160.0
2017-05-25 09:55:00,18.5,18.51,18.5,18.5,36008.0,17.0023,17.0115,17.0023,17.0023,36008.0
2017-05-25 10:00:00,18.5,18.53,18.5,18.53,82124.0,17.0023,17.0299,17.0023,17.0299,82124.0
2017-05-25 10:05:00,18.53,18.54,18.52,18.53,83132.0,17.0299,17.0391,17.0207,17.0299,83132.0
2017-05-25 10:10:00,18.52,18.53,18.52,18.53,82712.0,17.0207,17.0299,17.0207,17.0299,82712.0
2017-05-25 10:15:00,18.53,18.53,18.52,18.53,104056.0,17.0299,17.0299,17.0207,17.0299,104056.0
2017-05-25 10:20:00,18.53,18.53,18.52,18.52,94476.0,17.0299,17.0299,17.0207,17.0207,94476.0
2017-05-25 10:25:00,18.52,18.53,18.52,18.52,81344.0,17.0207,17.0299,17.0207,17.0207,81344.0
2017-05-25 10:30:00,18.53,18.55,18.53,18.54,80432.0,17.0299,17.0483,17.0299,17.0391,80432.0
2017-05-25 10:35:00,18.54,18.55,18.53,18.54,34940.0,17.0391,17.0483,17.0299,17.0391,34940.0
2017-05-25 10:40:00,18.54,18.55,18.53,18.55,36400.0,17.0391,17.0483,17.0299,17.0483,36400.0
2017-05-25 10:45:00,18.56,18.57,18.56,18.56,11684.0,17.0575,17.0667,17.0575,17.0575,11684.0
2017-05-25 10:50:00,18.56,18.56,18.55,18.56,12400.0,17.0575,17.0575,17.0483,17.0575,12400.0
2017-05-25 10:55:00,18.56,18.57,18.56,18.57,30372.0,17.0575,17.0667,17.0575,17.0667,30372.0
2017-05-25 11:00:00,18.57,18.57,18.57,18.57,12392.0,17.0667,17.0667,17.0667,17.0667,12392.0
2017-05-25 11:05:00,18.57,18.6,18.57,18.6,16532.0,17.0667,17.0942,17.0667,17.0942,16532.0
2017-05-25 11:10:00,18.6,18.61,18.59,18.6,29540.0,17.0942,17.1034,17.085,17.0942,29540.0
2017-05-25 11:15:00,18.6,18.61,18.6,18.61,19788.0,17.0942,17.1034,17.0942,17.1034,19788.0
2017-05-25 11:20:00,18.61,18.61,18.6,18.6,12024.0,17.1034,17.1034,17.0942,17.0942,12024.0
2017-05-25 11:25:00,18.6,18.61,18.6,18.61,18800.0,17.0942,17.1034,17.0942,17.1034,18800.0
2017-05-25 11:30:00,18.61,18.62,18.61,18.62,13700.0,17.1034,17.1126,17.1034,17.1126,13700.0
2017-05-25 11:35:00,18.62,18.62,18.59,18.59,15200.0,17.1126,17.1126,17.085,17.085,15200.0
2017-05-25 11:40:00,18.6,18.6,18.58,18.58,36376.0,17.0942,17.0942,17.0758,17.0758,36376.0
2017-05-25 11:45:00,18.58,18.58,18.57,18.58,33868.0,17.0758,17.0758,17.0667,17.0758,33868.0
2017-05-25 11:50:00,18.58,18.58,18.57,18.57,18484.0,17.0758,17.0758,17.0667,17.0667,18484.0
2017-05-25 11:55:00,18.57,18.58,18.57,18.57,19224.0,17.0667,17.0758,17.0667,17.0667,19224.0
2017-05-25 12:00:00,18.57,18.57,18.57,18.57,19428.0,17.0667,17.0667,17.0667,17.0667,19428.0
2017-05-25 12:05:00,18.57,18.58,18.57,18.58,40200.0,17.0667,17.0758,17.0667,17.0758,40200.0
2017-05-25 12:10:00,18.59,18.59,18.59,18.59,33292.0,17.085,17.085,17.085,17.085,33292.0
2017-05-25 12:15:00,18.59,18.6,18.58,18.6,76192.0,17.085,17.0942,17.0758,17.0942,76192.0
2017-05-25 12:20:00,18.61,18.62,18.6,18.61,14776.0,17.1034,17.1126,17.0942,17.1034,14776.0
2017-05-25 12:25:00,18.61,18.62,18.6,18.6,8652.0,17.1034,17.1126,17.0942,17.0942,8652.0
2017-05-25 12:30:00,18.61,18.62,18.61,18.62,13880.0,17.1034,17.1126,17.1034,17.1126,13880.0
2017-05-25 12:35:00,18.62,18.63,18.61,18.63,17488.0,17.1126,17.1218,17.1034,17.1218,17488.0
2017-05-25 12:40:00,18.63,18.63,18.61,18.61,48900.0,17.1218,17.1218,17.1034,17.1034,48900.0
2017-05-25 12:45:00,18.62,18.62,18.62,18.62,9200.0,17.1126,17.1126,17.1126,17.1126,9200.0
2017-05-25 12:50:00,18.62,18.62,18.6,18.6,53496.0,17.1126,17.1126,17.0942,17.0942,53496.0
2017-05-25 12:55:00,18.61,18.61,18.6,18.61,10000.0,17.1034,17.1034,17.0942,17.1034,10000.0
2017-05-25 13:00:00,18.61,18.61,18.61,18.61,18068.0,17.1034,17.1034,17.1034,17.1034,18068.0
2017-05-25 13:05:00,18.61,18.61,18.6,18.61,41120.0,17.1034,17.1034,17.0942,17.1034,41120.0
2017-05-25 13:10:00,18.61,18.62,18.61,18.62,50512.0,17.1034,17.1126,17.1034,17.1126,50512.0
2017-05-25 13:15:00,18.62,18.63,18.61,18.63,25388.0,17.1126,17.1218,17.1034,17.1218,25388.0
2017-05-25 13:20:00,18.63,18.63,18.61,18.63,160764.0,17.1218,17.1218,17.1034,17.1218,160764.0
2017-05-25 13:25:00,18.63,18.63,18.62,18.62,14004.0,17.1218,17.1218,17.1126,17.1126,14004.0
2017-05-25 13:30:00,18.63,18.63,18.6,18.6,15720.0,17.1218,17.1218,17.0942,17.0942,15720.0
2017-05-25 13:35:00,18.6,18.62,18.6,18.6,16188.0,17.0942,17.1126,17.0942,17.0942,16188.0
2017-05-25 13:40:00,18.6,18.62,18.6,18.61,20380.0,17.0942,17.1126,17.0942,17.1034,20380.0
2017-05-25 13:45:00,18.62,18.63,18.61,18.62,77512.0,17.1126,17.1218,17.1034,17.1126,77512.0
2017-05-25 13:50:00,18.62,18.63,18.62,18.63,22048.0,17.1126,17.1218,17.1126,17.1218,22048.0
2017-05-25 13:55:00,18.63,18.63,18.62,18.63,10856.0,17.1218,17.1218,17.1126,17.1218,10856.0
2017-05-25 14:00:00,18.63,18.63,18.62,18.63,41856.0,17.1218,17.1218,17.1126,17.1218,41856.0
2017-05-25 14:05:00,18.63,18.64,18.63,18.64,19332.0,17.1218,17.131,17.1218,17.131,19332.0
2017-05-25 14:10:00,18.63,18.64,18.63,18.63,13212.0,17.1218,17.131,17.1218,17.1218,13212.0
2017-05-25 14:15:00,18.63,18.64,18.63,18.63,15804.0,17.1218,17.131,17.1218,17.1218,15804.0
2017-05-25 14:20:00,18.64,18.64,18.63,18.64,17340.0,17.131,17.131,17.1218,17.131,17340.0
2017-05-25 14:25:00,18.64,18.65,18.64,18.65,35460.0,17.131,17.1402,17.131,17.1402,35460.0
2017-05-25 14:30:00,18.65,18.66,18.65,18.66,19692.0,17.1402,17.1494,17.1402,17.1494,19692.0
2017-05-25 14:35:00,18.66,18.66,18.65,18.66,21376.0,17.1494,17.1494,17.1402,17.1494,21376.0
2017-05-25 14:40:00,18.66,18.66,18.65,18.65,23500.0,17.1494,17.1494,17.1402,17.1402,23500.0
2017-05-25 14:45:00,18.65,18.66,18.64,18.65,14512.0,17.1402,17.1494,17.131,17.1402,14512.0
2017-05-25 14:50:00,18.65,18.66,18.65,18.65,11636.0,17.1402,17.1494,17.1402,17.1402,11636.0
2017-05-25 14:55:00,18.65,18.66,18.65,18.66,16612.0,17.1402,17.1494,17.1402,17.1494,16612.0
2017-05-25 15:00:00,18.66,18.66,18.66,18.66,24100.0,17.1494,17.1494,17.1494,17.1494,24100.0
2017-05-25 15:05:00,18.66,18.66,18.65,18.65,29352.0,17.1494,17.1494,17.1402,17.1402,29352.0
2017-05-25 15:10:00,18.65,18.66,18.65,18.65,26868.0,17.1402,17.1494,17.1402,17.1402,26868.0
2017-05-25 15:15:00,18.65,18.65,18.64,18.64,24184.0,17.1402,17.1402,17.131,17.131,24184.0
2017-05-25 15:20:00,18.64,18.64,18.64,18.64,18252.0,17.131,17.131,17.131,17.131,18252.0
2017-05-25 15:25:00,18.64,18.64,18.64,18.64,16572.0,17.131,17.131,17.131,17.131,16572.0
2017-05-25 15:30:00,18.63,18.64,18.63,18.64,38032.0,17.1218,17.131,17.1218,17.131,38032.0
2017-05-25 15:35:00,18.64,18.64,18.63,18.63,50852.0,17.131,17.131,17.1218,17.1218,50852.0
2017-05-25 15:40:00,18.63,18.65,18.63,18.64,43556.0,17.1218,17.1402,17.1218,17.131,43556.0
2017-05-25 15:45:00,18.64,18.67,18.64,18.66,56692.0,17.131,17.1586,17.131,17.1494,56692.0
2017-05-25 15:50:00,18.66,18.66,18.64,18.65,79200.0,17.1494,17.1494,17.131,17.1402,79200.0
2017-05-25 15:55:00,18.65,18.66,18.64,18.64,139272.0,17.1402,17.1494,17.131,17.131,139272.0
2017-05-26 09:30:00,18.64,18.67,18.58,18.67,104900.0,17.131,17.1586,17.0758,17.1586,104900.0
2017-05-26 09:35:00,18.66,18.7,18.64,18.64,37200.0,17.1494,17.1861,17.131,17.131,37200.0
2017-05-26 09:40:00,18.64,18.65,18.63,18.64,14316.0,17.131,17.1402,17.1218,17.131,14316.0
2017-05-26 09:45:00,18.68,18.68,18.64,18.65,31708.0,17.1678,17.1678,17.131,17.1402,31708.0
2017-05-26 09:50:00,18.67,18.68,18.66,18.67,10000.0,17.1586,17.1678,17.1494,17.1586,10000.0
2017-05-26 09:55:00,18.66,18.67,18.65,18.66,18328.0,17.1494,17.1586,17.1402,17.1494,18328.0
2017-05-26 10:00:00,18.65,18.67,18.65,18.65,15816.0,17.1402,17.1586,17.1402,17.1402,15816.0
2017-05-26 10:05:00,18.65,18.65,18.64,18.64,13600.0,17.1402,17.1402,17.131,17.131,13600.0
2017-05-26 10:10:00,18.64,18.66,18.64,18.66,17724.0,17.131,17.1494,17.131,17.1494,17724.0
2017-05-26 10:15:00,18.65,18.67,18.64,18.66,16512.0,17.1402,17.1586,17.131,17.1494,16512.0
2017-05-26 10:20:00,18.66,18.66,18.65,18.66,12520.0,17.1494,17.1494,17.1402,17.1494,12520.0
2017-05-26 10:25:00,18.66,18.66,18.63,18.65,34156.0,17.1494,17.1494,17.1218,17.1402,34156.0
2017-05-26 10:30:00,18.66,18.66,18.65,18.66,27932.0,17.1494,17.1494,17.1402,17.1494,27932.0
2017-05-26 10:35:00,18.67,18.69,18.66,18.69,19124.0,17.1586,17.1769,17.1494,17.1769,19124.0
2017-05-26 10:40:00,18.68,18.7,18.67,18.68,17200.0,17.1678,17.1861,17.1586,17.1678,17200.0
2017-05-26 10:45:00,18.68,18.68,18.68,18.68,40920.0,17.1678,17.1678,17.1678,17.1678,40920.0
2017-05-26 10:50:00,18.68,18.7,18.68,18.7,26684.0,17.1678,17.1861,17.1678,17.1861,26684.0
2017-05-26 10:55:00,18.7,18.71,18.69,18.69,17288.0,17.1861,17.1953,17.1769,17.1769,17288.0
2017-05-26 11:00:00,18.69,18.7,18.68,18.69,22800.0,17.1769,17.1861,17.1678,17.1769,22800.0
2017-05-26 11:05:00,18.69,18.69,18.68,18.69,30668.0,17.1769,17.1769,17.1678,17.1769,30668.0
2017-05-26 11:10:00,18.69,18.7,18.68,18.68,17956.0,17.1769,17.1861,17.1678,17.1678,17956.0
2017-05-26 11:15:00,18.68,18.68,18.67,18.67,25752.0,17.1678,17.1678,17.1586,17.1586,25752.0
2017-05-26 11:20:00,18.67,18.68,18.67,18.68,19000.0,17.1586,17.1678,17.1586,17.1678,19000.0
2017-05-26 11:25:00,18.68,18.68,18.67,18.67,16920.0,17.1678,17.1678,17.1586,17.1586,16920.0
2017-05-26 11:30:00,18.67,18.67,18.66,18.66,23600.0,17.1586,17.1586,17.1494,17.1494,23600.0
2017-05-26 11:35:00,18.66,18.67,18.66,18.66,31944.0,17.1494,17.1586,17.1494,17.1494,31944.0
2017-05-26 11:40:00,18.66,18.66,18.65,18.66,19968.0,17.1494,17.1494,17.1402,17.1494,19968.0
2017-05-26 11:45:00,18.65,18.65,18.64,18.65,45972.0,17.1402,17.1402,17.131,17.1402,45972.0
2017-05-26 11:50:00,18.65,18.65,18.64,18.64,17400.0,17.1402,17.1402,17.131,17.131,17400.0
2017-05-26 11:55:00,18.64,18.64,18.63,18.64,15632.0,17.131,17.131,17.1218,17.131,15632.0
2017-05-26 12:00:00,18.63,18.64,18.63,18.64,30480.0,17.1218,17.131,17.1218,17.131,30480.0
2017-05-26 12:05:00,18.64,18.65,18.63,18.64,35884.0,17.131,17.1402,17.1218,17.131,35884.0
2017-05-26 12:10:00,18.64,18.66,18.64,18.66,42372.0,17.131,17.1494,17.131,17.1494,42372.0
2017-05-26 12:15:00,18.65,18.66,18.65,18.66,14460.0,17.1402,17.1494,17.1402,17.1494,14460.0
2017-05-26 12:20:00,18.66,18.66,18.66,18.66,23332.0,17.1494,17.1494,17.1494,17.1494,23332.0
2017-05-26 12:25:00,18.66,18.66,18.65,18.65,12652.0,17.1494,17.1494,17.1402,17.1402,12652.0
2017-05-26 12:30:00,18.65,18.65,18.64,18.64,26056.0,17.1402,17.1402,17.131,17.131,26056.0
2017-05-26 12:35:00,18.65,18.66,18.65,18.66,25260.0,17.1402,17.1494,17.1402,17.1494,25260.0
2017-05-26 12:40:00,18.66,18.68,18.66,18.68,73872.0,17.1494,17.1678,17.1494,17.1678,73872.0
2017-05-26 12:45:00,18.68,18.69,18.68,18.69,47108.0,17.1678,17.1769,17.1678,17.1769,47108.0
2017-05-26 12:50:00,18.69,18.69,18.68,18.69,32284.0,17.1769,17.1769,17.1678,17.1769,32284.0
2017-05-26 12:55:00,18.69,18.69,18.69,18.69,11828.0,17.1769,17.1769,17.1769,17.1769,11828.0
2017-05-26 13:00:00,18.69,18.69,18.68,18.69,17216.0,17.1769,17.1769,17.1678,17.1769,17216.0
2017-05-26 13:05:00,18.69,18.7,18.68,18.7,70120.0,17.1769,17.1861,17.1678,17.1861,70120.0
2017-05-26 13:10:00,18.7,18.71,18.7,18.7,28628.0,17.1861,17.1953,17.1861,17.1861,28628.0
2017-05-26 13:15:00,18.7,18.7,18.69,18.7,33560.0,17.1861,17.1861,17.1769,17.1861,33560.0
2017-05-26 13:20:00,18.7,18.7,18.69,18.7,33532.0,17.1861,17.1861,17.1769,17.1861,33532.0
2017-05-26 13:25:00,18.7,18.7,18.7,18.7,15176.0,17.1861,17.1861,17.1861,17.1861,15176.0
2017-05-26 13:30:00,18.69,18.7,18.69,18.7,27912.0,17.1769,17.1861,17.1769,17.1861,27912.0
2017-05-26 13:35:00,18.7,18.7,18.7,18.7,19252.0,17.1861,17.1861,17.1861,17.1861,19252.0
2017-05-26 13:40:00,18.7,18.7,18.69,18.7,41380.0,17.1861,17.1861,17.1769,17.1861,41380.0
2017-05-26 13:45:00,18.7,18.7,18.68,18.68,17292.0,17.1861,17.1861,17.1678,17.1678,17292.0
2017-05-26 13:50:00,18.68,18.69,18.68,18.68,45916.0,17.1678,17.1769,17.1678,17.1678,45916.0
2017-05-26 13:55:00,18.68,18.7,18.68,18.69,26368.0,17.1678,17.1861,17.1678,17.1769,26368.0
2017-05-26 14:00:00,18.7,18.7,18.68,18.68,15468.0,17.1861,17.1861,17.1678,17.1678,15468.0
2017-05-26 14:05:00,18.68,18.7,18.68,18.7,23084.0,17.1678,17.1861,17.1678,17.1861,23084.0
2017-05-26 14:10:00,18.7,18.7,18.7,18.7,38380.0,17.1861,17.1861,17.1861,17.1861,38380.0
2017-05-26 14:15:00,18.7,18.71,18.7,18.71,64548.0,17.1861,17.1953,17.1861,17.1953,64548.0
2017-05-26 14:20:00,18.71,18.71,18.71,18.71,24628.0,17.1953,17.1953,17.1953,17.1953,24628.0
2017-05-26 14:25:00,18.71,18.71,18.71,18.71,5600.0,17.1953,17.1953,17.1953,17.1953,5600.0
2017-05-26 14:30:00,18.71,18.72,18.71,18.71,67752.0,17.1953,17.2045,17.1953,17.1953,67752.0
2017-05-26 14:35:00,18.71,18.71,18.7,18.7,25120.0,17.1953,17.1953,17.1861,17.1861,25120.0
2017-05-26 14:40:00,18.7,18.7,18.69,18.7,15804.0,17.1861,17.1861,17.1769,17.1861,15804.0
2017-05-26 14:45:00,18.7,18.7,18.7,18.7,10412.0,17.1861,17.1861,17.1861,17.1861,10412.0
2017-05-26 14:50:00,18.7,18.71,18.69,18.7,30296.0,17.1861,17.1953,17.1769,17.1861,30296.0
2017-05-26 14:55:00,18.7,18.71,18.7,18.7,13964.0,17.1861,17.1953,17.1861,17.1861,13964.0
2017-05-26 15:00:00,18.7,18.71,18.7,18.71,33220.0,17.1861,17.1953,17.1861,17.1953,33220.0
2017-05-26 15:05:00,18.71,18.71,18.69,18.7,63180.0,17.1953,17.1953,17.1769,17.1861,63180.0
2017-05-26 15:10:00,18.7,18.7,18.69,18.7,24836.0,17.1861,17.1861,17.1769,17.1861,24836.0
2017-05-26 15:15:00,18.7,18.71,18.7,18.71,19624.0,17.1861,17.1953,17.1861,17.1953,19624.0
2017-05-26 15:20:00,18.71,18.71,18.7,18.7,41420.0,17.1953,17.1953,17.1861,17.1861,41420.0
2017-05-26 15:25:00,18.7,18.71,18.7,18.71,33028.0,17.1861,17.1953,17.1861,17.1953,33028.0
2017-05-26 15:30:00,18.71,18.71,18.69,18.69,33192.0,17.1953,17.1953,17.1769,17.1769,33192.0
2017-05-26 15:35:00,18.69,18.69,18.68,18.68,73288.0,17.1769,17.1769,17.1678,17.1678,73288.0
2017-05-26 15:40:00,18.68,18.68,18.67,18.68,122676.0,17.1678,17.1678,17.1586,17.1678,122676.0
2017-05-26 15:45:00,18.68,18.7,18.68,18.7,113676.0,17.1678,17.1861,17.1678,17.1861,113676.0
2017-05-26 15:50:00,18.7,18.7,18.7,18.7,93392.0,17.1861,17.1861,17.1861,17.1861,93392.0
2017-05-26 15:55:00,18.7,18.7,18.69,18.7,400720.0,17.1861,17.1861,17.1769,17.1861,400720.0
2017-05-30 09:30:00,18.63,18.74,18.63,18.67,140372.0,17.1218,17.2229,17.1218,17.1586,140372.0
2017-05-30 09:35:00,18.68,18.72,18.68,18.71,26596.0,17.1678,17.2045,17.1678,17.1953,26596.0
2017-05-30 09:40:00,18.71,18.73,18.71,18.73,47368.0,17.1953,17.2137,17.1953,17.2137,47368.0
2017-05-30 09:45:00,18.73,18.73,18.72,18.72,46020.0,17.2137,17.2137,17.2045,17.2045,46020.0
2017-05-30 09:50:00,18.73,18.75,18.72,18.74,49468.0,17.2137,17.2321,17.2045,17.2229,49468.0
2017-05-30 09:55:00,18.73,18.75,18.73,18.75,23248.0,17.2137,17.2321,17.2137,17.2321,23248.0
2017-05-30 10:00:00,18.74,18.74,18.71,18.72,31540.0,17.2229,17.2229,17.1953,17.2045,31540.0
2017-05-30 10:05:00,18.72,18.73,18.71,18.73,30808.0,17.2045,17.2137,17.1953,17.2137,30808.0
2017-05-30 10:10:00,18.73,18.74,18.72,18.73,48708.0,17.2137,17.2229,17.2045,17.2137,48708.0
2017-05-30 10:15:00,18.73,18.74,18.72,18.74,65748.0,17.2137,17.2229,17.2045,17.2229,65748.0
2017-05-30 10:20:00,18.74,18.75,18.74,18.74,30208.0,17.2229,17.2321,17.2229,17.2229,30208.0
2017-05-30 10:25:00,18.74,18.75,18.73,18.73,53828.0,17.2229,17.2321,17.2137,17.2137,53828.0
2017-05-30 10:30:00,18.73,18.74,18.73,18.73,42072.0,17.2137,17.2229,17.2137,17.2137,42072.0
2017-05-30 10:35:00,18.73,18.74,18.72,18.72,49064.0,17.2137,17.2229,17.2045,17.2045,49064.0
2017-05-30 10:40:00,18.72,18.72,18.71,18.71,12800.0,17.2045,17.2045,17.1953,17.1953,12800.0
2017-05-30 10:45:00,18.71,18.72,18.7,18.72,58820.0,17.1953,17.2045,17.1861,17.2045,58820.0
2017-05-30 10:50:00,18.71,18.72,18.7,18.71,44212.0,17.1953,17.2045,17.1861,17.1953,44212.0
2017-05-30 10:55:00,18.7,18.7,18.7,18.7,43948.0,17.1861,17.1861,17.1861,17.1861,43948.0
2017-05-30 11:00:00,18.69,18.71,18.69,18.71,56772.0,17.1769,17.1953,17.1769,17.1953,56772.0
2017-05-30 11:05:00,18.71,18.72,18.71,18.71,28084.0,17.1953,17.2045,17.1953,17.1953,28084.0
2017-05-30 11:10:00,18.71,18.71,18.71,18.71,27976.0,17.1953,17.1953,17.1953,17.1953,27976.0
2017-05-30 11:15:00,18.71,18.71,18.69,18.69,14436.0,17.1953,17.1953,17.1769,17.1769,14436.0
2017-05-30 11:20:00,18.7,18.7,18.69,18.7,26036.0,17.1861,17.1861,17.1769,17.1861,26036.0
2017-05-30 11:25:00,18.7,18.72,18.7,18.72,25540.0,17.1861,17.2045,17.1861,17.2045,25540.0
2017-05-30 11:30:00,18.72,18.72,18.7,18.7,16200.0,17.2045,17.2045,17.1861,17.1861,16200.0
2017-05-30 11:35:00,18.7,18.7,18.69,18.69,57216.0,17.1861,17.1861,17.1769,17.1769,57216.0
2017-05-30 11:40:00,18.69,18.69,18.67,18.67,17000.0,17.1769,17.1769,17.1586,17.1586,17000.0
2017-05-30 11:45:00,18.68,18.69,18.67,18.69,10000.0,17.1678,17.1769,17.1586,17.1769,10000.0
2017-05-30 11:50:00,18.68,18.7,18.68,18.7,13028.0,17.1678,17.1861,17.1678,17.1861,13028.0
2017-05-30 11:55:00,18.7,18.7,18.69,18.7,21956.0,17.1861,17.1861,17.1769,17.1861,21956.0
2017-05-30 12:00:00,18.7,18.71,18.7,18.7,19948.0,17.1861,17.1953,17.1861,17.1861,19948.0
2017-05-30 12:05:00,18.7,18.71,18.7,18.7,25352.0,17.1861,17.1953,17.1861,17.1861,25352.0
2017-05-30 12:10:00,18.7,18.7,18.7,18.7,21748.0,17.1861,17.1861,17.1861,17.1861,21748.0
2017-05-30 12:15:00,18.7,18.7,18.69,18.7,18724.0,17.1861,17.1861,17.1769,17.1861,18724.0
2017-05-30 12:20:00,18.7,18.71,18.7,18.7,14720.0,17.1861,17.1953,17.1861,17.1861,14720.0
2017-05-30 12:25:00,18.7,18.7,18.69,18.7,16180.0,17.1861,17.1861,17.1769,17.1861,16180.0
2017-05-30 12:30:00,18.7,18.71,18.7,18.7,21072.0,17.1861,17.1953,17.1861,17.1861,21072.0
2017-05-30 12:35:00,18.7,18.71,18.7,18.7,6800.0,17.1861,17.1953,17.1861,17.1861,6800.0
2017-05-30 12:40:00,18.7,18.71,18.7,18.7,15320.0,17.1861,17.1953,17.1861,17.1861,15320.0
2017-05-30 12:45:00,18.7,18.71,18.7,18.7,21576.0,17.1861,17.1953,17.1861,17.1861,21576.0
2017-05-30 12:50:00,18.7,18.7,18.69,18.7,40532.0,17.1861,17.1861,17.1769,17.1861,40532.0
2017-05-30 12:55:00,18.71,18.72,18.71,18.71,9212.0,17.1953,17.2045,17.1953,17.1953,9212.0
2017-05-30 13:00:00,18.71,18.72,18.71,18.72,15228.0,17.1953,17.2045,17.1953,17.2045,15228.0
2017-05-30 13:05:00,18.72,18.72,18.71,18.71,15124.0,17.2045,17.2045,17.1953,17.1953,15124.0
2017-05-30 13:10:00,18.72,18.72,18.71,18.71,7200.0,17.2045,17.2045,17.1953,17.1953,7200.0
2017-05-30 13:15:00,18.71,18.71,18.71,18.71,11400.0,17.1953,17.1953,17.1953,17.1953,11400.0
2017-05-30 13:20:00,18.71,18.72,18.71,18.71,12664.0,17.1953,17.2045,17.1953,17.1953,12664.0
2017-05-30 13:25:00,18.71,18.72,18.71,18.72,5800.0,17.1953,17.2045,17.1953,17.2045,5800.0
2017-05-30 13:30:00,18.72,18.72,18.71,18.71,38268.0,17.2045,17.2045,17.1953,17.1953,38268.0
2017-05-30 13:35:00,18.71,18.71,18.7,18.7,97776.0,17.1953,17.1953,17.1861,17.1861,97776.0
2017-05-30 13:40:00,18.7,18.71,18.7,18.7,29908.0,17.1861,17.1953,17.1861,17.1861,29908.0
2017-05-30 13:45:00,18.7,18.7,18.7,18.7,22032.0,17.1861,17.1861,17.1861,17.1861,22032.0
2017-05-30 13:50:00,18.7,18.7,18.7,18.7,16860.0,17.1861,17.1861,17.1861,17.1861,16860.0
2017-05-30 13:55:00,18.7,18.71,18.7,18.7,47056.0,17.1861,17.1953,17.1861,17.1861,47056.0
2017-05-30 14:00:00,18.7,18.71,18.7,18.71,31696.0,17.1861,17.1953,17.1861,17.1953,31696.0
2017-05-30 14:05:00,18.71,18.71,18.71,18.71,15112.0,17.1953,17.1953,17.1953,17.1953,15112.0
2017-05-30 14:10:00,18.71,18.72,18.71,18.72,14220.0,17.1953,17.2045,17.1953,17.2045,14220.0
2017-05-30 14:15:00,18.72,18.72,18.72,18.72,11656.0,17.2045,17.2045,17.2045,17.2045,11656.0
2017-05-30 14:20:00,18.72,18.72,18.71,18.72,17964.0,17.2045,17.2045,17.1953,17.2045,17964.0
2017-05-30 14:25:00,18.72,18.72,18.72,18.72,11024.0,17.2045,17.2045,17.2045,17.2045,11024.0
2017-05-30 14:30:00,18.72,18.72,18.72,18.72,11744.0,17.2045,17.2045,17.2045,17.2045,11744.0
2017-05-30 14:35:00,18.72,18.72,18.71,18.72,18372.0,17.2045,17.2045,17.1953,17.2045,18372.0
2017-05-30 14:40:00,18.72,18.72,18.72,18.72,9456.0,17.2045,17.2045,17.2045,17.2045,9456.0
2017-05-30 14:45:00,18.72,18.72,18.72,18.72,14848.0,17.2045,17.2045,17.2045,17.2045,14848.0
2017-05-30 14:50:00,18.72,18.73,18.72,18.73,18876.0,17.2045,17.2137,17.2045,17.2137,18876.0
2017-05-30 14:55:00,18.73,18.73,18.72,18.73,5284.0,17.2137,17.2137,17.2045,17.2137,5284.0
2017-05-30 15:00:00,18.73,18.74,18.73,18.73,27976.0,17.2137,17.2229,17.2137,17.2137,27976.0
2017-05-30 15:05:00,18.73,18.73,18.73,18.73,9540.0,17.2137,17.2137,17.2137,17.2137,9540.0
2017-05-30 15:10:00,18.73,18.73,18.72,18.73,35504.0,17.2137,17.2137,17.2045,17.2137,35504.0
2017-05-30 15:15:00,18.73,18.73,18.72,18.73,22672.0,17.2137,17.2137,17.2045,17.2137,22672.0
2017-05-30 15:20:00,18.72,18.72,18.72,18.72,21824.0,17.2045,17.2045,17.2045,17.2045,21824.0
2017-05-30 15:25:00,18.71,18.72,18.71,18.71,24536.0,17.1953,17.2045,17.1953,17.1953,24536.0
2017-05-30 15:30:00,18.72,18.73,18.72,18.73,43332.0,17.2045,17.2137,17.2045,17.2137,43332.0
2017-05-30 15:35:00,18.73,18.74,18.73,18.74,75776.0,17.2137,17.2229,17.2137,17.2229,75776.0
2017-05-30 15:40:00,18.74,18.74,18.74,18.74,93616.0,17.2229,17.2229,17.2229,17.2229,93616.0
2017-05-30 15:45:00,18.74,18.74,18.74,18.74,76740.0,17.2229,17.2229,17.2229,17.2229,76740.0
2017-05-30 15:50:00,18.74,18.74,18.73,18.73,112572.0,17.2229,17.2229,17.2137,17.2137,112572.0
2017-05-30 15:55:00,18.73,18.73,18.72,18.72,295772.0,17.2137,17.2137,17.2045,17.2045,295772.0
2017-05-31 09:30:00,18.75,18.79,18.73,18.78,164080.0,17.2321,17.2688,17.2137,17.2597,164080.0
2017-05-31 09:35:00,18.78,18.78,18.75,18.76,12400.0,17.2597,17.2597,17.2321,17.2413,12400.0
2017-05-31 09:40:00,18.77,18.77,18.75,18.76,1600.0,17.2505,17.2505,17.2321,17.2413,1600.0
2017-05-31 09:45:00,18.75,18.75,18.72,18.73,27620.0,17.2321,17.2321,17.2045,17.2137,27620.0
2017-05-31 09:50:00,18.73,18.79,18.72,18.76,51976.0,17.2137,17.2688,17.2045,17.2413,51976.0
2017-05-31 09:55:00,18.75,18.76,18.74,18.75,57728.0,17.2321,17.2413,17.2229,17.2321,57728.0
2017-05-31 10:00:00,18.75,18.75,18.72,18.75,33484.0,17.2321,17.2321,17.2045,17.2321,33484.0
2017-05-31 10:05:00,18.75,18.77,18.74,18.76,75640.0,17.2321,17.2505,17.2229,17.2413,75640.0
2017-05-31 10:10:00,18.75,18.78,18.75,18.78,24936.0,17.2321,17.2597,17.2321,17.2597,24936.0
2017-05-31 10:15:00,18.78,18.78,18.75,18.76,17824.0,17.2597,17.2597,17.2321,17.2413,17824.0
2017-05-31 10:20:00,18.76,18.77,18.75,18.76,11776.0,17.2413,17.2505,17.2321,17.2413,11776.0
2017-05-31 10:25:00,18.76,18.76,18.75,18.75,69868.0,17.2413,17.2413,17.2321,17.2321,69868.0
2017-05-31 10:30:00,18.75,18.76,18.75,18.76,72464.0,17.2321,17.2413,17.2321,17.2413,72464.0
2017-05-31 10:35:00,18.76,18.76,18.75,18.75,13516.0,17.2413,17.2413,17.2321,17.2321,13516.0
2017-05-31 10:40:00,18.75,18.76,18.75,18.76,71788.0,17.2321,17.2413,17.2321,17.2413,71788.0
2017-05-31 10:45:00,18.76,18.76,18.75,18.76,49196.0,17.2413,17.2413,17.2321,17.2413,49196.0
2017-05-31 10:50:00,18.75,18.76,18.75,18.75,125164.0,17.2321,17.2413,17.2321,17.2321,125164.0
2017-05-31 10:55:00,18.76,18.76,18.75,18.75,8220.0,17.2413,17.2413,17.2321,17.2321,8220.0
2017-05-31 11:00:00,18.76,18.76,18.75,18.76,34316.0,17.2413,17.2413,17.2321,17.2413,34316.0
2017-05-31 11:05:00,18.76,18.76,18.75,18.75,30736.0,17.2413,17.2413,17.2321,17.2321,30736.0
2017-05-31 11:10:00,18.75,18.75,18.74,18.75,19548.0,17.2321,17.2321,17.2229,17.2321,19548.0
2017-05-31 11:15:00,18.75,18.76,18.75,18.76,31400.0,17.2321,17.2413,17.2321,17.2413,31400.0
2017-05-31 11:20:00,18.76,18.76,18.75,18.76,12000.0,17.2413,17.2413,17.2321,17.2413,12000.0
2017-05-31 11:25:00,18.75,18.76,18.75,18.76,27676.0,17.2321,17.2413,17.2321,17.2413,27676.0
2017-05-31 11:30:00,18.76,18.76,18.75,18.75,48096.0,17.2413,17.2413,17.2321,17.2321,48096.0
2017-05-31 11:35:00,18.76,18.76,18.75,18.75,57844.0,17.2413,17.2413,17.2321,17.2321,57844.0
2017-05-31 11:40:00,18.75,18.76,18.75,18.75,19556.0,17.2321,17.2413,17.2321,17.2321,19556.0
2017-05-31 11:45:00,18.75,18.75,18.75,18.75,110068.0,17.2321,17.2321,17.2321,17.2321,110068.0
2017-05-31 11:50:00,18.76,18.76,18.75,18.75,36300.0,17.2413,17.2413,17.2321,17.2321,36300.0
2017-05-31 11:55:00,18.75,18.78,18.75,18.77,140360.0,17.2321,17.2597,17.2321,17.2505,140360.0
2017-05-31 12:00:00,18.77,18.77,18.75,18.76,114068.0,17.2505,17.2505,17.2321,17.2413,114068.0
2017-05-31 12:05:00,18.75,18.75,18.75,18.75,91516.0,17.2321,17.2321,17.2321,17.2321,91516.0
2017-05-31 12:10:00,18.75,18.76,18.75,18.75,54220.0,17.2321,17.2413,17.2321,17.2321,54220.0
2017-05-31 12:15:00,18.75,18.76,18.75,18.75,74672.0,17.2321,17.2413,17.2321,17.2321,74672.0
2017-05-31 12:20:00,18.75,18.75,18.74,18.74,85672.0,17.2321,17.2321,17.2229,17.2229,85672.0
2017-05-31 12:25:00,18.75,18.75,18.74,18.74,26312.0,17.2321,17.2321,17.2229,17.2229,26312.0
2017-05-31 12:30:00,18.74,18.75,18.74,18.75,70712.0,17.2229,17.2321,17.2229,17.2321,70712.0
2017-05-31 12:35:00,18.74,18.75,18.73,18.73,90636.0,17.2229,17.2321,17.2137,17.2137,90636.0
2017-05-31 12:40:00,18.73,18.73,18.7,18.7,112528.0,17.2137,17.2137,17.1861,17.1861,112528.0
2017-05-31 12:45:00,18.7,18.71,18.69,18.7,106308.0,17.1861,17.1953,17.1769,17.1861,106308.0
2017-05-31 12:50:00,18.7,18.7,18.68,18.69,45472.0,17.1861,17.1861,17.1678,17.1769,45472.0
2017-05-31 12:55:00,18.69,18.7,18.68,18.7,47344.0,17.1769,17.1861,17.1678,17.1861,47344.0
2017-05-31 13:00:00,18.7,18.71,18.7,18.71,48528.0,17.1861,17.1953,17.1861,17.1953,48528.0
2017-05-31 13:05:00,18.71,18.72,18.71,18.72,29708.0,17.1953,17.2045,17.1953,17.2045,29708.0
2017-05-31 13:10:00,18.72,18.74,18.72,18.74,59644.0,17.2045,17.2229,17.2045,17.2229,59644.0
2017-05-31 13:15:00,18.74,18.74,18.71,18.72,50512.0,17.2229,17.2229,17.1953,17.2045,50512.0
2017-05-31 13:20:00,18.72,18.73,18.71,18.73,54828.0,17.2045,17.2137,17.1953,17.2137,54828.0
2017-05-31 13:25:00,18.73,18.74,18.72,18.72,41640.0,17.2137,17.2229,17.2045,17.2045,41640.0
2017-05-31 13:30:00,18.72,18.72,18.71,18.71,30952.0,17.2045,17.2045,17.1953,17.1953,30952.0
2017-05-31 13:35:00,18.71,18.73,18.71,18.73,52192.0,17.1953,17.2137,17.1953,17.2137,52192.0
2017-05-31 13:40:00,18.73,18.73,18.72,18.72,45524.0,17.2137,17.2137,17.2045,17.2045,45524.0
2017-05-31 13:45:00,18.73,18.74,18.73,18.74,54576.0,17.2137,17.2229,17.2137,17.2229,54576.0
2017-05-31 13:50:00,18.73,18.74,18.73,18.74,57260.0,17.2137,17.2229,17.2137,17.2229,57260.0
2017-05-31 13:55:00,18.74,18.74,18.73,18.74,254512.0,17.2229,17.2229,17.2137,17.2229,254512.0
2017-05-31 14:00:00,18.74,18.75,18.71,18.72,95136.0,17.2229,17.2321,17.1953,17.2045,95136.0
2017-05-31 14:05:00,18.72,18.73,18.71,18.72,74764.0,17.2045,17.2137,17.1953,17.2045,74764.0
2017-05-31 14:10:00,18.71,18.72,18.7,18.71,164416.0,17.1953,17.2045,17.1861,17.1953,164416.0
2017-05-31 14:15:00,18.7,18.73,18.7,18.73,63892.0,17.1861,17.2137,17.1861,17.2137,63892.0
2017-05-31 14:20:00,18.73,18.73,18.71,18.71,54584.0,17.2137,17.2137,17.1953,17.1953,54584.0
2017-05-31 14:25:00,18.71,18.71,18.7,18.7,60704.0,17.1953,17.1953,17.1861,17.1861,60704.0
2017-05-31 14:30:00,18.7,18.7,18.7,18.7,61444.0,17.1861,17.1861,17.1861,17.1861,61444.0
2017-05-31 14:35:00,18.7,18.72,18.7,18.72,42424.0,17.1861,17.2045,17.1861,17.2045,42424.0
2017-05-31 14:40:00,18.72,18.72,18.71,18.71,27860.0,17.2045,17.2045,17.1953,17.1953,27860.0
2017-05-31 14:45:00,18.71,18.71,18.7,18.7,56992.0,17.1953,17.1953,17.1861,17.1861,56992.0
2017-05-31 14:50:00,18.7,18.7,18.7,18.7,45816.0,17.1861,17.1861,17.1861,17.1861,45816.0
2017-05-31 14:55:00,18.7,18.7,18.69,18.7,40152.0,17.1861,17.1861,17.1769,17.1861,40152.0
2017-05-31 15:00:00,18.7,18.71,18.69,18.7,66272.0,17.1861,17.1953,17.1769,17.1861,66272.0
2017-05-31 15:05:00,18.7,18.71,18.69,18.69,85808.0,17.1861,17.1953,17.1769,17.1769,85808.0
2017-05-31 15:10:00,18.69,18.71,18.69,18.71,92228.0,17.1769,17.1953,17.1769,17.1953,92228.0
2017-05-31 15:15:00,18.71,18.71,18.68,18.68,219316.0,17.1953,17.1953,17.1678,17.1678,219316.0
2017-05-31 15:20:00,18.69,18.69,18.68,18.68,69032.0,17.1769,17.1769,17.1678,17.1678,69032.0
2017-05-31 15:25:00,18.68,18.68,18.67,18.67,73724.0,17.1678,17.1678,17.1586,17.1586,73724.0
2017-05-31 15:30:00,18.67,18.69,18.67,18.69,113352.0,17.1586,17.1769,17.1586,17.1769,113352.0
2017-05-31 15:35:00,18.69,18.7,18.68,18.7,119724.0,17.1769,17.1861,17.1678,17.1861,119724.0
2017-05-31 15:40:00,18.7,18.7,18.69,18.69,108456.0,17.1861,17.1861,17.1769,17.1769,108456.0
2017-05-31 15:45:00,18.69,18.69,18.65,18.66,355792.0,17.1769,17.1769,17.1402,17.1494,355792.0
2017-05-31 15:50:00,18.67,18.68,18.67,18.68,245616.0,17.1586,17.1678,17.1586,17.1678,245616.0
2017-05-31 15:55:00,18.68,18.68,18.63,18.65,1057868.0,17.1678,17.1678,17.1218,17.1402,1057868.0
2017-06-01 09:30:00,18.74,18.78,18.73,18.77,76528.0,17.2229,17.2597,17.2137,17.2505,76528.0
2017-06-01 09:35:00,18.76,18.76,18.71,18.72,34076.0,17.2413,17.2413,17.1953,17.2045,34076.0
2017-06-01 09:40:00,18.72,18.75,18.71,18.75,67304.0,17.2045,17.2321,17.1953,17.2321,67304.0
2017-06-01 09:45:00,18.75,18.78,18.74,18.78,40108.0,17.2321,17.2597,17.2229,17.2597,40108.0
2017-06-01 09:50:00,18.78,18.8,18.77,18.79,36452.0,17.2597,17.278,17.2505,17.2688,36452.0
2017-06-01 09:55:00,18.8,18.82,18.79,18.81,29800.0,17.278,17.2964,17.2688,17.2872,29800.0
2017-06-01 10:00:00,18.8,18.83,18.8,18.8,42824.0,17.278,17.3056,17.278,17.278,42824.0
2017-06-01 10:05:00,18.79,18.79,18.77,18.77,11864.0,17.2688,17.2688,17.2505,17.2505,11864.0
2017-06-01 10:10:00,18.77,18.8,18.77,18.78,37792.0,17.2505,17.278,17.2505,17.2597,37792.0
2017-06-01 10:15:00,18.78,18.78,18.75,18.77,15200.0,17.2597,17.2597,17.2321,17.2505,15200.0
2017-06-01 10:20:00,18.77,18.79,18.75,18.75,38828.0,17.2505,17.2688,17.2321,17.2321,38828.0
2017-06-01 10:25:00,18.75,18.78,18.74,18.78,60552.0,17.2321,17.2597,17.2229,17.2597,60552.0
2017-06-01 10:30:00,18.78,18.78,18.74,18.74,59104.0,17.2597,17.2597,17.2229,17.2229,59104.0
2017-06-01 10:35:00,18.74,18.75,18.74,18.74,16784.0,17.2229,17.2321,17.2229,17.2229,16784.0
2017-06-01 10:40:00,18.75,18.75,18.73,18.75,23996.0,17.2321,17.2321,17.2137,17.2321,23996.0
2017-06-01 10:45:00,18.74,18.76,18.74,18.74,29552.0,17.2229,17.2413,17.2229,17.2229,29552.0
2017-06-01 10:50:00,18.73,18.75,18.73,18.75,13200.0,17.2137,17.2321,17.2137,17.2321,13200.0
2017-06-01 10:55:00,18.75,18.75,18.73,18.74,32904.0,17.2321,17.2321,17.2137,17.2229,32904.0
2017-06-01 11:00:00,18.74,18.75,18.74,18.74,29052.0,17.2229,17.2321,17.2229,17.2229,29052.0
2017-06-01 11:05:00,18.74,18.75,18.74,18.74,13600.0,17.2229,17.2321,17.2229,17.2229,13600.0
2017-06-01 11:10:00,18.74,18.75,18.74,18.75,33920.0,17.2229,17.2321,17.2229,17.2321,33920.0
2017-06-01 11:15:00,18.75,18.75,18.74,18.75,38100.0,17.2321,17.2321,17.2229,17.2321,38100.0
2017-06-01 11:20:00,18.75,18.76,18.75,18.76,65144.0,17.2321,17.2413,17.2321,17.2413,65144.0
2017-06-01 11:25:00,18.76,18.76,18.74,18.76,24052.0,17.2413,17.2413,17.2229,17.2413,24052.0
2017-06-01 11:30:00,18.76,18.77,18.75,18.77,48436.0,17.2413,17.2505,17.2321,17.2505,48436.0
2017-06-01 11:35:00,18.77,18.77,18.76,18.77,29720.0,17.2505,17.2505,17.2413,17.2505,29720.0
2017-06-01 11:40:00,18.77,18.77,18.76,18.76,17316.0,17.2505,17.2505,17.2413,17.2413,17316.0
2017-06-01 11:45:00,18.77,18.78,18.76,18.77,18744.0,17.2505,17.2597,17.2413,17.2505,18744.0
2017-06-01 11:50:00,18.77,18.78,18.76,18.78,35620.0,17.2505,17.2597,17.2413,17.2597,35620.0
2017-06-01 11:55:00,18.77,18.78,18.77,18.77,12572.0,17.2505,17.2597,17.2505,17.2505,12572.0
2017-06-01 12:00:00,18.77,18.77,18.75,18.76,18316.0,17.2505,17.2505,17.2321,17.2413,18316.0
2017-06-01 12:05:00,18.75,18.76,18.75,18.75,28176.0,17.2321,17.2413,17.2321,17.2321,28176.0
2017-06-01 12:10:00,18.75,18.75,18.75,18.75,19216.0,17.2321,17.2321,17.2321,17.2321,19216.0
2017-06-01 12:15:00,18.75,18.75,18.75,18.75,16960.0,17.2321,17.2321,17.2321,17.2321,16960.0
2017-06-01 12:20:00,18.75,18.75,18.75,18.75,16148.0,17.2321,17.2321,17.2321,17.2321,16148.0
2017-06-01 12:25:00,18.75,18.75,18.75,18.75,22396.0,17.2321,17.2321,17.2321,17.2321,22396.0
2017-06-01 12:30:00,18.75,18.76,18.75,18.76,13132.0,17.2321,17.2413,17.2321,17.2413,13132.0
2017-06-01 12:35:00,18.75,18.75,18.75,18.75,11600.0,17.2321,17.2321,17.2321,17.2321,11600.0
2017-06-01 12:40:00,18.75,18.75,18.75,18.75,20408.0,17.2321,17.2321,17.2321,17.2321,20408.0
2017-06-01 12:45:00,18.75,18.75,18.75,18.75,12632.0,17.2321,17.2321,17.2321,17.2321,12632.0
2017-06-01 12:50:00,18.75,18.76,18.75,18.76,14400.0,17.2321,17.2413,17.2321,17.2413,14400.0
2017-06-01 12:55:00,18.76,18.76,18.75,18.75,18020.0,17.2413,17.2413,17.2321,17.2321,18020.0
2017-06-01 13:00:00,18.75,18.75,18.75,18.75,35216.0,17.2321,17.2321,17.2321,17.2321,35216.0
2017-06-01 13:05:00,18.75,18.77,18.75,18.77,18424.0,17.2321,17.2505,17.2321,17.2505,18424.0
2017-06-01 13:10:00,18.76,18.76,18.76,18.76,25284.0,17.2413,17.2413,17.2413,17.2413,25284.0
2017-06-01 13:15:00,18.76,18.76,18.75,18.75,23212.0,17.2413,17.2413,17.2321,17.2321,23212.0
2017-06-01 13:20:00,18.75,18.75,18.74,18.75,41256.0,17.2321,17.2321,17.2229,17.2321,41256.0
2017-06-01 13:25:00,18.75,18.75,18.75,18.75,29560.0,17.2321,17.2321,17.2321,17.2321,29560.0
2017-06-01 13:30:00,18.75,18.75,18.74,18.74,61564.0,17.2321,17.2321,17.2229,17.2229,61564.0
2017-06-01 13:35:00,18.75,18.75,18.75,18.75,28720.0,17.2321,17.2321,17.2321,17.2321,28720.0
2017-06-01 13:40:00,18.75,18.75,18.74,18.75,52172.0,17.2321,17.2321,17.2229,17.2321,52172.0
2017-06-01 13:45:00,18.75,18.75,18.74,18.74,62788.0,17.2321,17.2321,17.2229,17.2229,62788.0
2017-06-01 13:50:00,18.74,18.74,18.73,18.74,30940.0,17.2229,17.2229,17.2137,17.2229,30940.0
2017-06-01 13:55:00,18.74,18.75,18.73,18.75,102784.0,17.2229,17.2321,17.2137,17.2321,102784.0
2017-06-01 14:00:00,18.75,18.75,18.74,18.75,29024.0,17.2321,17.2321,17.2229,17.2321,29024.0
2017-06-01 14:05:00,18.74,18.75,18.74,18.75,39180.0,17.2229,17.2321,17.2229,17.2321,39180.0
2017-06-01 14:10:00,18.75,18.75,18.74,18.75,60476.0,17.2321,17.2321,17.2229,17.2321,60476.0
2017-06-01 14:15:00,18.75,18.75,18.75,18.75,44220.0,17.2321,17.2321,17.2321,17.2321,44220.0
2017-06-01 14:20:00,18.75,18.75,18.75,18.75,53592.0,17.2321,17.2321,17.2321,17.2321,53592.0
2017-06-01 14:25:00,18.75,18.75,18.75,18.75,71092.0,17.2321,17.2321,17.2321,17.2321,71092.0
2017-06-01 14:30:00,18.75,18.76,18.75,18.75,25088.0,17.2321,17.2413,17.2321,17.2321,25088.0
2017-06-01 14:35:00,18.75,18.76,18.75,18.76,27800.0,17.2321,17.2413,17.2321,17.2413,27800.0
2017-06-01 14:40:00,18.76,18.77,18.75,18.77,34044.0,17.2413,17.2505,17.2321,17.2505,34044.0
2017-06-01 14:45:00,18.76,18.77,18.76,18.76,23524.0,17.2413,17.2505,17.2413,17.2413,23524.0
2017-06-01 14:50:00,18.76,18.76,18.75,18.75,32912.0,17.2413,17.2413,17.2321,17.2321,32912.0
2017-06-01 14:55:00,18.75,18.76,18.75,18.75,26440.0,17.2321,17.2413,17.2321,17.2321,26440.0
2017-06-01 15:00:00,18.75,18.76,18.75,18.76,31468.0,17.2321,17.2413,17.2321,17.2413,31468.0
2017-06-01 15:05:00,18.76,18.77,18.76,18.76,30648.0,17.2413,17.2505,17.2413,17.2413,30648.0
2017-06-01 15:10:00,18.76,18.77,18.76,18.77,19448.0,17.2413,17.2505,17.2413,17.2505,19448.0
2017-06-01 15:15:00,18.77,18.77,18.76,18.77,30688.0,17.2505,17.2505,17.2413,17.2505,30688.0
2017-06-01 15:20:00,18.77,18.78,18.77,18.78,35016.0,17.2505,17.2597,17.2505,17.2597,35016.0
2017-06-01 15:25:00,18.78,18.78,18.76,18.76,46648.0,17.2597,17.2597,17.2413,17.2413,46648.0
2017-06-01 15:30:00,18.77,18.77,18.75,18.76,52560.0,17.2505,17.2505,17.2321,17.2413,52560.0
2017-06-01 15:35:00,18.76,18.77,18.75,18.77,56340.0,17.2413,17.2505,17.2321,17.2505,56340.0
2017-06-01 15:40:00,18.77,18.77,18.75,18.75,48304.0,17.2505,17.2505,17.2321,17.2321,48304.0
2017-06-01 15:45:00,18.75,18.78,18.75,18.77,138656.0,17.2321,17.2597,17.2321,17.2505,138656.0
2017-06-01 15:50:00,18.77,18.78,18.76,18.76,205208.0,17.2505,17.2597,17.2413,17.2413,205208.0
2017-06-01 15:55:00,18.77,18.78,18.76,18.78,276296.0,17.2505,17.2597,17.2413,17.2597,276296.0
2017-06-02 09:30:00,18.83,18.83,18.74,18.83,79568.0,17.3056,17.3056,17.2229,17.3056,79568.0
2017-06-02 09:35:00,18.83,18.85,18.8,18.8,25200.0,17.3056,17.324,17.278,17.278,25200.0
2017-06-02 09:40:00,18.8,18.81,18.8,18.81,11000.0,17.278,17.2872,17.278,17.2872,11000.0
2017-06-02 09:45:00,18.79,18.81,18.78,18.81,14388.0,17.2688,17.2872,17.2597,17.2872,14388.0
2017-06-02 09:50:00,18.81,18.82,18.79,18.79,37440.0,17.2872,17.2964,17.2688,17.2688,37440.0
2017-06-02 09:55:00,18.79,18.82,18.79,18.82,14800.0,17.2688,17.2964,17.2688,17.2964,14800.0
2017-06-02 10:00:00,18.82,18.84,18.82,18.83,29232.0,17.2964,17.3148,17.2964,17.3056,29232.0
2017-06-02 10:05:00,18.83,18.83,18.82,18.82,10400.0,17.3056,17.3056,17.2964,17.2964,10400.0
2017-06-02 10:10:00,18.82,18.83,18.82,18.83,29596.0,17.2964,17.3056,17.2964,17.3056,29596.0
2017-06-02 10:15:00,18.83,18.83,18.81,18.81,12800.0,17.3056,17.3056,17.2872,17.2872,12800.0
2017-06-02 10:20:00,18.81,18.82,18.81,18.82,32636.0,17.2872,17.2964,17.2872,17.2964,32636.0
2017-06-02 10:25:00,18.81,18.84,18.81,18.84,17748.0,17.2872,17.3148,17.2872,17.3148,17748.0
2017-06-02 10:30:00,18.84,18.84,18.83,18.83,15480.0,17.3148,17.3148,17.3056,17.3056,15480.0
2017-06-02 10:35:00,18.82,18.86,18.82,18.86,28980.0,17.2964,17.3332,17.2964,17.3332,28980.0
2017-06-02 10:40:00,18.86,18.86,18.85,18.86,11000.0,17.3332,17.3332,17.324,17.3332,11000.0
2017-06-02 10:45:00,18.86,18.87,18.86,18.87,8136.0,17.3332,17.3424,17.3332,17.3424,8136.0
2017-06-02 10:50:00,18.87,18.87,18.86,18.86,72116.0,17.3424,17.3424,17.3332,17.3332,72116.0
2017-06-02 10:55:00,18.86,18.87,18.86,18.86,23132.0,17.3332,17.3424,17.3332,17.3332,23132.0
2017-06-02 11:00:00,18.86,18.87,18.86,18.86,11232.0,17.3332,17.3424,17.3332,17.3332,11232.0
2017-06-02 11:05:00,18.86,18.86,18.84,18.84,23840.0,17.3332,17.3332,17.3148,17.3148,23840.0
2017-06-02 11:10:00,18.84,18.84,18.82,18.82,17016.0,17.3148,17.3148,17.2964,17.2964,17016.0
2017-06-02 11:15:00,18.82,18.84,18.81,18.84,27416.0,17.2964,17.3148,17.2872,17.3148,27416.0
2017-06-02 11:20:00,18.84,18.84,18.83,18.83,24268.0,17.3148,17.3148,17.3056,17.3056,24268.0
2017-06-02 11:25:00,18.83,18.84,18.82,18.83,23320.0,17.3056,17.3148,17.2964,17.3056,23320.0
2017-06-02 11:30:00,18.83,18.83,18.82,18.83,20152.0,17.3056,17.3056,17.2964,17.3056,20152.0
2017-06-02 11:35:00,18.83,18.84,18.83,18.84,31008.0,17.3056,17.3148,17.3056,17.3148,31008.0
2017-06-02 11:40:00,18.84,18.84,18.83,18.84,23824.0,17.3148,17.3148,17.3056,17.3148,23824.0
2017-06-02 11:45:00,18.84,18.84,18.82,18.83,34644.0,17.3148,17.3148,17.2964,17.3056,34644.0
2017-06-02 11:50:00,18.82,18.84,18.82,18.83,24216.0,17.2964,17.3148,17.2964,17.3056,24216.0
2017-06-02 11:55:00,18.83,18.84,18.83,18.84,24192.0,17.3056,17.3148,17.3056,17.3148,24192.0
2017-06-02 12:00:00,18.84,18.84,18.83,18.84,12684.0,17.3148,17.3148,17.3056,17.3148,12684.0
2017-06-02 12:05:00,18.84,18.84,18.84,18.84,18452.0,17.3148,17.3148,17.3148,17.3148,18452.0
2017-06-02 12:10:00,18.84,18.85,18.84,18.85,19168.0,17.3148,17.324,17.3148,17.324,19168.0
2017-06-02 12:15:00,18.85,18.86,18.85,18.85,10180.0,17.324,17.3332,17.324,17.324,10180.0
2017-06-02 12:20:00,18.85,18.86,18.84,18.84,14064.0,17.324,17.3332,17.3148,17.3148,14064.0
2017-06-02 12:25:00,18.84,18.85,18.84,18.85,15140.0,17.3148,17.324,17.3148,17.324,15140.0
2017-06-02 12:30:00,18.85,18.85,18.84,18.85,8416.0,17.324,17.324,17.3148,17.324,8416.0
2017-06-02 12:35:00,18.85,18.85,18.84,18.85,12808.0,17.324,17.324,17.3148,17.324,12808.0
2017-06-02 12:40:00,18.85,18.85,18.85,18.85,15088.0,17.324,17.324,17.324,17.324,15088.0
2017-06-02 12:45:00,18.85,18.85,18.85,18.85,11848.0,17.324,17.324,17.324,17.324,11848.0
2017-06-02 12:50:00,18.85,18.85,18.85,18.85,8040.0,17.324,17.324,17.324,17.324,8040.0
2017-06-02 12:55:00,18.85,18.86,18.85,18.86,10600.0,17.324,17.3332,17.324,17.3332,10600.0
2017-06-02 13:00:00,18.86,18.86,18.86,18.86,13496.0,17.3332,17.3332,17.3332,17.3332,13496.0
2017-06-02 13:05:00,18.86,18.86,18.84,18.85,71400.0,17.3332,17.3332,17.3148,17.324,71400.0
2017-06-02 13:10:00,18.85,18.86,18.85,18.85,11328.0,17.324,17.3332,17.324,17.324,11328.0
2017-06-02 13:15:00,18.85,18.86,18.85,18.85,7776.0,17.324,17.3332,17.324,17.324,7776.0
2017-06-02 13:20:00,18.85,18.85,18.84,18.85,11344.0,17.324,17.324,17.3148,17.324,11344.0
2017-06-02 13:25:00,18.85,18.86,18.85,18.85,26396.0,17.324,17.3332,17.324,17.324,26396.0
2017-06-02 13:30:00,18.85,18.87,18.85,18.86,26164.0,17.324,17.3424,17.324,17.3332,26164.0
2017-06-02 13:35:00,18.86,18.86,18.85,18.85,57684.0,17.3332,17.3332,17.324,17.324,57684.0
2017-06-02 13:40:00,18.85,18.86,18.85,18.86,14092.0,17.324,17.3332,17.324,17.3332,14092.0
2017-06-02 13:45:00,18.86,18.87,18.85,18.87,24092.0,17.3332,17.3424,17.324,17.3424,24092.0
2017-06-02 13:50:00,18.87,18.87,18.85,18.86,96456.0,17.3424,17.3424,17.324,17.3332,96456.0
2017-06-02 13:55:00,18.85,18.86,18.85,18.86,19560.0,17.324,17.3332,17.324,17.3332,19560.0
2017-06-02 14:00:00,18.86,18.86,18.85,18.86,18716.0,17.3332,17.3332,17.324,17.3332,18716.0
2017-06-02 14:05:00,18.86,18.86,18.85,18.85,55292.0,17.3332,17.3332,17.324,17.324,55292.0
2017-06-02 14:10:00,18.85,18.86,18.85,18.86,38852.0,17.324,17.3332,17.324,17.3332,38852.0
2017-06-02 14:15:00,18.86,18.86,18.86,18.86,38596.0,17.3332,17.3332,17.3332,17.3332,38596.0
2017-06-02 14:20:00,18.86,18.87,18.86,18.87,27864.0,17.3332,17.3424,17.3332,17.3424,27864.0
2017-06-02 14:25:00,18.87,18.87,18.85,18.85,15184.0,17.3424,17.3424,17.324,17.324,15184.0
2017-06-02 14:30:00,18.86,18.86,18.86,18.86,24088.0,17.3332,17.3332,17.3332,17.3332,24088.0
2017-06-02 14:35:00,18.86,18.86,18.86,18.86,22956.0,17.3332,17.3332,17.3332,17.3332,22956.0
2017-06-02 14:40:00,18.86,18.88,18.86,18.87,46968.0,17.3332,17.3516,17.3332,17.3424,46968.0
2017-06-02 14:45:00,18.88,18.88,18.87,18.87,24500.0,17.3516,17.3516,17.3424,17.3424,24500.0
2017-06-02 14:50:00,18.88,18.88,18.87,18.88,20520.0,17.3516,17.3516,17.3424,17.3516,20520.0
2017-06-02 14:55:00,18.88,18.88,18.87,18.87,34480.0,17.3516,17.3516,17.3424,17.3424,34480.0
2017-06-02 15:00:00,18.88,18.89,18.87,18.89,25740.0,17.3516,17.3608,17.3424,17.3608,25740.0
2017-06-02 15:05:00,18.89,18.9,18.88,18.9,31380.0,17.3608,17.3699,17.3516,17.3699,31380.0
2017-06-02 15:10:00,18.9,18.9,18.89,18.9,28760.0,17.3699,17.3699,17.3608,17.3699,28760.0
2017-06-02 15:15:00,18.9,18.9,18.88,18.89,27040.0,17.3699,17.3699,17.3516,17.3608,27040.0
2017-06-02 15:20:00,18.89,18.9,18.89,18.9,20540.0,17.3608,17.3699,17.3608,17.3699,20540.0
2017-06-02 15:25:00,18.9,18.91,18.9,18.9,30248.0,17.3699,17.3791,17.3699,17.3699,30248.0
2017-06-02 15:30:00,18.9,18.9,18.9,18.9,28532.0,17.3699,17.3699,17.3699,17.3699,28532.0
2017-06-02 15:35:00,18.9,18.9,18.89,18.89,66472.0,17.3699,17.3699,17.3608,17.3608,66472.0
2017-06-02 15:40:00,18.89,18.89,18.86,18.87,55216.0,17.3608,17.3608,17.3332,17.3424,55216.0
2017-06-02 15:45:00,18.87,18.88,18.87,18.88,83420.0,17.3424,17.3516,17.3424,17.3516,83420.0
2017-06-02 15:50:00,18.88,18.89,18.87,18.88,104104.0,17.3516,17.3608,17.3424,17.3516,104104.0
2017-06-02 15:55:00,18.88,18.89,18.87,18.88,379476.0,17.3516,17.3608,17.3424,17.3516,379476.0
2017-06-05 09:30:00,18.89,18.92,18.88,18.88,66248.0,17.3608,17.3883,17.3516,17.3516,66248.0
2017-06-05 09:35:00,18.88,18.94,18.88,18.93,23756.0,17.3516,17.4067,17.3516,17.3975,23756.0
2017-06-05 09:40:00,18.92,18.96,18.92,18.96,21512.0,17.3883,17.4251,17.3883,17.4251,21512.0
2017-06-05 09:45:00,18.96,18.99,18.95,18.99,32076.0,17.4251,17.4527,17.4159,17.4527,32076.0
2017-06-05 09:50:00,18.99,19.0,18.97,18.99,50352.0,17.4527,17.4618,17.4343,17.4527,50352.0
2017-06-05 09:55:00,19.0,19.0,18.98,18.98,52500.0,17.4618,17.4618,17.4435,17.4435,52500.0
2017-06-05 10:00:00,18.99,19.0,18.98,18.99,40184.0,17.4527,17.4618,17.4435,17.4527,40184.0
2017-06-05 10:05:00,18.98,18.99,18.98,18.99,27272.0,17.4435,17.4527,17.4435,17.4527,27272.0
2017-06-05 10:10:00,18.99,18.99,18.98,18.99,29796.0,17.4527,17.4527,17.4435,17.4527,29796.0
2017-06-05 10:15:00,18.99,19.04,18.99,19.02,263804.0,17.4527,17.4986,17.4527,17.4802,263804.0
2017-06-05 10:20:00,19.02,19.02,19.01,19.02,29272.0,17.4802,17.4802,17.471,17.4802,29272.0
2017-06-05 10:25:00,19.02,19.02,18.98,18.98,124368.0,17.4802,17.4802,17.4435,17.4435,124368.0
2017-06-05 10:30:00,18.98,18.98,18.94,18.96,62084.0,17.4435,17.4435,17.4067,17.4251,62084.0
2017-06-05 10:35:00,18.96,18.96,18.93,18.93,43352.0,17.4251,17.4251,17.3975,17.3975,43352.0
2017-06-05 10:40:00,18.93,18.95,18.93,18.94,70860.0,17.3975,17.4159,17.3975,17.4067,70860.0
2017-06-05 10:45:00,18.94,18.94,18.92,18.93,38076.0,17.4067,17.4067,17.3883,17.3975,38076.0
2017-06-05 10:50:00,18.93,18.93,18.9,18.91,41688.0,17.3975,17.3975,17.3699,17.3791,41688.0
2017-06-05 10:55:00,18.9,18.91,18.9,18.91,29516.0,17.3699,17.3791,17.3699,17.3791,29516.0
2017-06-05 11:00:00,18.9,18.91,18.88,18.89,35308.0,17.3699,17.3791,17.3516,17.3608,35308.0
2017-06-05 11:05:00,18.89,18.9,18.87,18.89,105936.0,17.3608,17.3699,17.3424,17.3608,105936.0
2017-06-05 11:10:00,18.89,18.91,18.89,18.91,13524.0,17.3608,17.3791,17.3608,17.3791,13524.0
2017-06-05 11:15:00,18.91,18.92,18.9,18.9,28612.0,17.3791,17.3883,17.3699,17.3699,28612.0
2017-06-05 11:20:00,18.9,18.9,18.88,18.88,25728.0,17.3699,17.3699,17.3516,17.3516,25728.0
2017-06-05 11:25:00,18.88,18.89,18.88,18.88,13960.0,17.3516,17.3608,17.3516,17.3516,13960.0
2017-06-05 11:30:00,18.88,18.88,18.87,18.87,18568.0,17.3516,17.3516,17.3424,17.3424,18568.0
2017-06-05 11:35:00,18.87,18.88,18.86,18.86,24472.0,17.3424,17.3516,17.3332,17.3332,24472.0
2017-06-05 11:40:00,18.86,18.86,18.86,18.86,16616.0,17.3332,17.3332,17.3332,17.3332,16616.0
2017-06-05 11:45:00,18.86,18.86,18.84,18.86,43068.0,17.3332,17.3332,17.3148,17.3332,43068.0
2017-06-05 11:50:00,18.85,18.86,18.85,18.86,27816.0,17.324,17.3332,17.324,17.3332,27816.0
2017-06-05 11:55:00,18.86,18.89,18.86,18.88,15476.0,17.3332,17.3608,17.3332,17.3516,15476.0
2017-06-05 12:00:00,18.88,18.88,18.87,18.88,31520.0,17.3516,17.3516,17.3424,17.3516,31520.0
2017-06-05 12:05:00,18.87,18.87,18.86,18.86,9408.0,17.3424,17.3424,17.3332,17.3332,9408.0
2017-06-05 12:10:00,18.85,18.86,18.85,18.85,22648.0,17.324,17.3332,17.324,17.324,22648.0
2017-06-05 12:15:00,18.85,18.87,18.85,18.87,13200.0,17.324,17.3424,17.324,17.3424,13200.0
2017-06-05 12:20:00,18.86,18.88,18.86,18.88,17412.0,17.3332,17.3516,17.3332,17.3516,17412.0
2017-06-05 12:25:00,18.88,18.9,18.88,18.9,28920.0,17.3516,17.3699,17.3516,17.3699,28920.0
2017-06-05 12:30:00,18.9,18.9,18.9,18.9,22528.0,17.3699,17.3699,17.3699,17.3699,22528.0
2017-06-05 12:35:00,18.9,18.9,18.9,18.9,18920.0,17.3699,17.3699,17.3699,17.3699,18920.0
2017-06-05 12:40:00,18.89,18.9,18.89,18.9,8232.0,17.3608,17.3699,17.3608,17.3699,8232.0
2017-06-05 12:45:00,18.9,18.9,18.88,18.88,13384.0,17.3699,17.3699,17.3516,17.3516,13384.0
2017-06-05 12:50:00,18.88,18.88,18.88,18.88,10000.0,17.3516,17.3516,17.3516,17.3516,10000.0
2017-06-05 12:55:00,18.88,18.89,18.88,18.89,13860.0,17.3516,17.3608,17.3516,17.3608,13860.0
2017-06-05 13:00:00,18.89,18.9,18.89,18.89,9080.0,17.3608,17.3699,17.3608,17.3608,9080.0
2017-06-05 13:05:00,18.89,18.9,18.89,18.9,18072.0,17.3608,17.3699,17.3608,17.3699,18072.0
2017-06-05 13:10:00,18.9,18.91,18.9,18.91,10372.0,17.3699,17.3791,17.3699,17.3791,10372.0
2017-06-05 13:15:00,18.91,18.92,18.91,18.91,16300.0,17.3791,17.3883,17.3791,17.3791,16300.0
2017-06-05 13:20:00,18.91,18.92,18.91,18.92,14496.0,17.3791,17.3883,17.3791,17.3883,14496.0
2017-06-05 13:25:00,18.91,18.92,18.91,18.91,16000.0,17.3791,17.3883,17.3791,17.3791,16000.0
2017-06-05 13:30:00,18.91,18.92,18.9,18.91,22400.0,17.3791,17.3883,17.3699,17.3791,22400.0
2017-06-05 13:35:00,18.91,18.92,18.91,18.91,14808.0,17.3791,17.3883,17.3791,17.3791,14808.0
2017-06-05 13:40:00,18.91,18.94,18.91,18.94,27928.0,17.3791,17.4067,17.3791,17.4067,27928.0
2017-06-05 13:45:00,18.93,18.94,18.92,18.93,11792.0,17.3975,17.4067,17.3883,17.3975,11792.0
2017-06-05 13:50:00,18.93,18.93,18.93,18.93,44544.0,17.3975,17.3975,17.3975,17.3975,44544.0
2017-06-05 13:55:00,18.93,18.93,18.92,18.93,27604.0,17.3975,17.3975,17.3883,17.3975,27604.0
2017-06-05 14:00:00,18.93,18.94,18.93,18.93,23872.0,17.3975,17.4067,17.3975,17.3975,23872.0
2017-06-05 14:05:00,18.93,18.95,18.93,18.95,59184.0,17.3975,17.4159,17.3975,17.4159,59184.0
2017-06-05 14:10:00,18.94,18.94,18.93,18.93,7204.0,17.4067,17.4067,17.3975,17.3975,7204.0
2017-06-05 14:15:00,18.93,18.95,18.93,18.94,32188.0,17.3975,17.4159,17.3975,17.4067,32188.0
2017-06-05 14:20:00,18.94,18.94,18.92,18.93,33808.0,17.4067,17.4067,17.3883,17.3975,33808.0
2017-06-05 14:25:00,18.93,18.94,18.92,18.93,11148.0,17.3975,17.4067,17.3883,17.3975,11148.0
2017-06-05 14:30:00,18.93,18.94,18.93,18.93,19236.0,17.3975,17.4067,17.3975,17.3975,19236.0
2017-06-05 14:35:00,18.93,18.93,18.93,18.93,3600.0,17.3975,17.3975,17.3975,17.3975,3600.0
2017-06-05 14:40:00,18.93,18.94,18.93,18.93,32252.0,17.3975,17.4067,17.3975,17.3975,32252.0
2017-06-05 14:45:00,18.93,18.94,18.93,18.94,9264.0,17.3975,17.4067,17.3975,17.4067,9264.0
2017-06-05 14:50:00,18.95,18.95,18.93,18.94,17852.0,17.4159,17.4159,17.3975,17.4067,17852.0
2017-06-05 14:55:00,18.94,18.94,18.93,18.93,22336.0,17.4067,17.4067,17.3975,17.3975,22336.0
2017-06-05 15:00:00,18.93,18.93,18.93,18.93,29540.0,17.3975,17.3975,17.3975,17.3975,29540.0
2017-06-05 15:05:00,18.93,18.93,18.93,18.93,11856.0,17.3975,17.3975,17.3975,17.3975,11856.0
2017-06-05 15:10:00,18.93,18.94,18.93,18.93,40720.0,17.3975,17.4067,17.3975,17.3975,40720.0
2017-06-05 15:15:00,18.93,18.93,18.93,18.93,30816.0,17.3975,17.3975,17.3975,17.3975,30816.0
2017-06-05 15:20:00,18.93,18.93,18.93,18.93,37692.0,17.3975,17.3975,17.3975,17.3975,37692.0
2017-06-05 15:25:00,18.93,18.93,18.92,18.92,19668.0,17.3975,17.3975,17.3883,17.3883,19668.0
2017-06-05 15:30:00,18.93,18.93,18.92,18.93,43468.0,17.3975,17.3975,17.3883,17.3975,43468.0
2017-06-05 15:35:00,18.93,18.94,18.93,18.93,53480.0,17.3975,17.4067,17.3975,17.3975,53480.0
2017-06-05 15:40:00,18.93,18.93,18.92,18.93,64512.0,17.3975,17.3975,17.3883,17.3975,64512.0
2017-06-05 15:45:00,18.93,18.93,18.92,18.92,74092.0,17.3975,17.3975,17.3883,17.3883,74092.0
2017-06-05 15:50:00,18.92,18.92,18.92,18.92,90352.0,17.3883,17.3883,17.3883,17.3883,90352.0
2017-06-05 15:55:00,18.92,18.92,18.89,18.9,227236.0,17.3883,17.3883,17.3608,17.3699,227236.0
2017-06-06 09:30:00,18.81,18.98,18.81,18.94,132232.0,17.2872,17.4435,17.2872,17.4067,132232.0
2017-06-06 09:35:00,18.95,18.95,18.9,18.92,54840.0,17.4159,17.4159,17.3699,17.3883,54840.0
2017-06-06 09:40:00,18.92,18.93,18.9,18.9,53560.0,17.3883,17.3975,17.3699,17.3699,53560.0
2017-06-06 09:45:00,18.9,18.92,18.89,18.91,22188.0,17.3699,17.3883,17.3608,17.3791,22188.0
2017-06-06 09:50:00,18.92,18.93,18.89,18.91,66332.0,17.3883,17.3975,17.3608,17.3791,66332.0
2017-06-06 09:55:00,18.91,18.92,18.86,18.87,44696.0,17.3791,17.3883,17.3332,17.3424,44696.0
2017-06-06 10:00:00,18.88,18.9,18.88,18.9,12804.0,17.3516,17.3699,17.3516,17.3699,12804.0
2017-06-06 10:05:00,18.9,18.9,18.88,18.9,14552.0,17.3699,17.3699,17.3516,17.3699,14552.0
2017-06-06 10:10:00,18.9,18.91,18.9,18.9,9200.0,17.3699,17.3791,17.3699,17.3699,9200.0
2017-06-06 10:15:00,18.91,18.92,18.9,18.91,11648.0,17.3791,17.3883,17.3699,17.3791,11648.0
2017-06-06 10:20:00,18.9,18.91,18.9,18.91,4800.0,17.3699,17.3791,17.3699,17.3791,4800.0
2017-06-06 10:25:00,18.91,18.92,18.91,18.91,23424.0,17.3791,17.3883,17.3791,17.3791,23424.0
2017-06-06 10:30:00,18.91,18.91,18.91,18.91,13812.0,17.3791,17.3791,17.3791,17.3791,13812.0
2017-06-06 10:35:00,18.91,18.92,18.91,18.91,7780.0,17.3791,17.3883,17.3791,17.3791,7780.0
2017-06-06 10:40:00,18.9,18.92,18.9,18.92,14296.0,17.3699,17.3883,17.3699,17.3883,14296.0
2017-06-06 10:45:00,18.92,18.93,18.91,18.91,26944.0,17.3883,17.3975,17.3791,17.3791,26944.0
2017-06-06 10:50:00,18.92,18.93,18.91,18.93,79960.0,17.3883,17.3975,17.3791,17.3975,79960.0
2017-06-06 10:55:00,18.93,18.95,18.93,18.93,34800.0,17.3975,17.4159,17.3975,17.3975,34800.0
2017-06-06 11:00:00,18.93,18.93,18.93,18.93,17776.0,17.3975,17.3975,17.3975,17.3975,17776.0
2017-06-06 11:05:00,18.92,18.93,18.91,18.92,27588.0,17.3883,17.3975,17.3791,17.3883,27588.0
2017-06-06 11:10:00,18.92,18.93,18.91,18.92,20596.0,17.3883,17.3975,17.3791,17.3883,20596.0
2017-06-06 11:15:00,18.92,18.93,18.91,18.92,25460.0,17.3883,17.3975,17.3791,17.3883,25460.0
2017-06-06 11:20:00,18.91,18.91,18.91,18.91,7508.0,17.3791,17.3791,17.3791,17.3791,7508.0
2017-06-06 11:25:00,18.91,18.91,18.9,18.91,21244.0,17.3791,17.3791,17.3699,17.3791,21244.0
2017-06-06 11:30:00,18.91,18.92,18.91,18.91,28616.0,17.3791,17.3883,17.3791,17.3791,28616.0
2017-06-06 11:35:00,18.91,18.92,18.91,18.91,16620.0,17.3791,17.3883,17.3791,17.3791,16620.0
2017-06-06 11:40:00,18.91,18.92,18.91,18.91,11000.0,17.3791,17.3883,17.3791,17.3791,11000.0
2017-06-06 11:45:00,18.92,18.92,18.91,18.91,42532.0,17.3883,17.3883,17.3791,17.3791,42532.0
2017-06-06 11:50:00,18.91,18.91,18.9,18.91,17056.0,17.3791,17.3791,17.3699,17.3791,17056.0
2017-06-06 11:55:00,18.92,18.92,18.91,18.92,37424.0,17.3883,17.3883,17.3791,17.3883,37424.0
2017-06-06 12:00:00,18.92,18.92,18.91,18.91,7600.0,17.3883,17.3883,17.3791,17.3791,7600.0
2017-06-06 12:05:00,18.91,18.91,18.91,18.91,11568.0,17.3791,17.3791,17.3791,17.3791,11568.0
2017-06-06 12:10:00,18.91,18.92,18.91,18.92,10224.0,17.3791,17.3883,17.3791,17.3883,10224.0
2017-06-06 12:15:00,18.91,18.91,18.91,18.91,11000.0,17.3791,17.3791,17.3791,17.3791,11000.0
2017-06-06 12:20:00,18.91,18.91,18.91,18.91,9648.0,17.3791,17.3791,17.3791,17.3791,9648.0
2017-06-06 12:25:00,18.91,18.92,18.91,18.91,21112.0,17.3791,17.3883,17.3791,17.3791,21112.0
2017-06-06 12:30:00,18.91,18.92,18.91,18.92,15456.0,17.3791,17.3883,17.3791,17.3883,15456.0
2017-06-06 12:35:00,18.92,18.94,18.92,18.94,44020.0,17.3883,17.4067,17.3883,17.4067,44020.0
2017-06-06 12:40:00,18.93,18.93,18.93,18.93,17204.0,17.3975,17.3975,17.3975,17.3975,17204.0
2017-06-06 12:45:00,18.93,18.93,18.93,18.93,10996.0,17.3975,17.3975,17.3975,17.3975,10996.0
2017-06-06 12:50:00,18.93,18.93,18.93,18.93,36792.0,17.3975,17.3975,17.3975,17.3975,36792.0
2017-06-06 12:55:00,18.93,18.93,18.93,18.93,7796.0,17.3975,17.3975,17.3975,17.3975,7796.0
2017-06-06 13:00:00,18.93,18.93,18.93,18.93,36076.0,17.3975,17.3975,17.3975,17.3975,36076.0
2017-06-06 13:05:00,18.93,18.93,18.93,18.93,14268.0,17.3975,17.3975,17.3975,17.3975,14268.0
2017-06-06 13:10:00,18.93,18.93,18.91,18.91,21368.0,17.3975,17.3975,17.3791,17.3791,21368.0
2017-06-06 13:15:00,18.91,18.91,18.9,18.9,3200.0,17.3791,17.3791,17.3699,17.3699,3200.0
2017-06-06 13:20:00,18.9,18.9,18.89,18.89,5500.0,17.3699,17.3699,17.3608,17.3608,5500.0
2017-06-06 13:25:00,18.89,18.9,18.89,18.89,9980.0,17.3608,17.3699,17.3608,17.3608,9980.0
2017-06-06 13:30:00,18.89,18.89,18.88,18.88,21092.0,17.3608,17.3608,17.3516,17.3516,21092.0
2017-06-06 13:35:00,18.88,18.88,18.87,18.88,15700.0,17.3516,17.3516,17.3424,17.3516,15700.0
2017-06-06 13:40:00,18.88,18.88,18.88,18.88,7600.0,17.3516,17.3516,17.3516,17.3516,7600.0
2017-06-06 13:45:00,18.88,18.89,18.88,18.89,6800.0,17.3516,17.3608,17.3516,17.3608,6800.0
2017-06-06 13:50:00,18.88,18.89,18.88,18.89,8192.0,17.3516,17.3608,17.3516,17.3608,8192.0
2017-06-06 13:55:00,18.89,18.89,18.88,18.89,15640.0,17.3608,17.3608,17.3516,17.3608,15640.0
2017-06-06 14:00:00,18.89,18.9,18.89,18.9,12980.0,17.3608,17.3699,17.3608,17.3699,12980.0
2017-06-06 14:05:00,18.9,18.9,18.89,18.89,10456.0,17.3699,17.3699,17.3608,17.3608,10456.0
2017-06-06 14:10:00,18.9,18.9,18.89,18.89,17888.0,17.3699,17.3699,17.3608,17.3608,17888.0
2017-06-06 14:15:00,18.89,18.9,18.89,18.89,13080.0,17.3608,17.3699,17.3608,17.3608,13080.0
2017-06-06 14:20:00,18.89,18.89,18.89,18.89,6000.0,17.3608,17.3608,17.3608,17.3608,6000.0
2017-06-06 14:25:00,18.89,18.89,18.89,18.89,6152.0,17.3608,17.3608,17.3608,17.3608,6152.0
2017-06-06 14:30:00,18.89,18.89,18.88,18.89,18680.0,17.3608,17.3608,17.3516,17.3608,18680.0
2017-06-06 14:35:00,18.89,18.9,18.89,18.9,12492.0,17.3608,17.3699,17.3608,17.3699,12492.0
2017-06-06 14:40:00,18.9,18.91,18.9,18.9,21300.0,17.3699,17.3791,17.3699,17.3699,21300.0
2017-06-06 14:45:00,18.91,18.91,18.9,18.9,18664.0,17.3791,17.3791,17.3699,17.3699,18664.0
2017-06-06 14:50:00,18.9,18.9,18.9,18.9,11076.0,17.3699,17.3699,17.3699,17.3699,11076.0
2017-06-06 14:55:00,18.9,18.9,18.89,18.89,19056.0,17.3699,17.3699,17.3608,17.3608,19056.0
2017-06-06 15:00:00,18.9,18.9,18.89,18.89,16492.0,17.3699,17.3699,17.3608,17.3608,16492.0
2017-06-06 15:05:00,18.89,18.9,18.89,18.9,23256.0,17.3608,17.3699,17.3608,17.3699,23256.0
2017-06-06 15:10:00,18.9,18.9,18.89,18.9,15628.0,17.3699,17.3699,17.3608,17.3699,15628.0
2017-06-06 15:15:00,18.89,18.9,18.89,18.89,16156.0,17.3608,17.3699,17.3608,17.3608,16156.0
2017-06-06 15:20:00,18.89,18.9,18.88,18.88,30428.0,17.3608,17.3699,17.3516,17.3516,30428.0
2017-06-06 15:25:00,18.88,18.88,18.87,18.88,27900.0,17.3516,17.3516,17.3424,17.3516,27900.0
2017-06-06 15:30:00,18.88,18.88,18.87,18.88,72528.0,17.3516,17.3516,17.3424,17.3516,72528.0
2017-06-06 15:35:00,18.87,18.9,18.87,18.9,59824.0,17.3424,17.3699,17.3424,17.3699,59824.0
2017-06-06 15:40:00,18.89,18.89,18.89,18.89,27840.0,17.3608,17.3608,17.3608,17.3608,27840.0
2017-06-06 15:45:00,18.89,18.89,18.88,18.88,64012.0,17.3608,17.3608,17.3516,17.3516,64012.0
2017-06-06 15:50:00,18.88,18.9,18.88,18.9,207692.0,17.3516,17.3699,17.3516,17.3699,207692.0
2017-06-06 15:55:00,18.9,18.92,18.9,18.9,494308.0,17.3699,17.3883,17.3699,17.3699,494308.0
2017-06-07 09:30:00,18.96,18.96,18.86,18.92,40112.0,17.4251,17.4251,17.3332,17.3883,40112.0
2017-06-07 09:35:00,18.93,18.95,18.92,18.93,21036.0,17.3975,17.4159,17.3883,17.3975,21036.0
2017-06-07 09:40:00,18.93,18.95,18.93,18.93,18968.0,17.3975,17.4159,17.3975,17.3975,18968.0
2017-06-07 09:45:00,18.94,18.95,18.93,18.94,18248.0,17.4067,17.4159,17.3975,17.4067,18248.0
2017-06-07 09:50:00,18.95,18.96,18.93,18.95,9976.0,17.4159,17.4251,17.3975,17.4159,9976.0
2017-06-07 09:55:00,18.96,18.96,18.94,18.95,8376.0,17.4251,17.4251,17.4067,17.4159,8376.0
2017-06-07 10:00:00,18.94,18.98,18.94,18.96,28800.0,17.4067,17.4435,17.4067,17.4251,28800.0
2017-06-07 10:05:00,18.96,18.99,18.96,18.97,27608.0,17.4251,17.4527,17.4251,17.4343,27608.0
2017-06-07 10:10:00,18.97,18.97,18.96,18.96,6400.0,17.4343,17.4343,17.4251,17.4251,6400.0
2017-06-07 10:15:00,18.96,18.97,18.95,18.96,17388.0,17.4251,17.4343,17.4159,17.4251,17388.0
2017-06-07 10:20:00,18.95,18.96,18.94,18.94,7432.0,17.4159,17.4251,17.4067,17.4067,7432.0
2017-06-07 10:25:00,18.94,18.94,18.93,18.94,13360.0,17.4067,17.4067,17.3975,17.4067,13360.0
2017-06-07 10:30:00,18.93,18.96,18.92,18.96,17668.0,17.3975,17.4251,17.3883,17.4251,17668.0
2017-06-07 10:35:00,18.96,18.96,18.94,18.95,9432.0,17.4251,17.4251,17.4067,17.4159,9432.0
2017-06-07 10:40:00,18.95,18.95,18.93,18.94,26608.0,17.4159,17.4159,17.3975,17.4067,26608.0
2017-06-07 10:45:00,18.93,18.95,18.93,18.95,6400.0,17.3975,17.4159,17.3975,17.4159,6400.0
2017-06-07 10:50:00,18.95,18.96,18.94,18.96,6804.0,17.4159,17.4251,17.4067,17.4251,6804.0
2017-06-07 10:55:00,18.97,18.97,18.95,18.96,42384.0,17.4343,17.4343,17.4159,17.4251,42384.0
2017-06-07 11:00:00,18.96,18.96,18.95,18.96,11976.0,17.4251,17.4251,17.4159,17.4251,11976.0
2017-06-07 11:05:00,18.97,18.97,18.96,18.97,7772.0,17.4343,17.4343,17.4251,17.4343,7772.0
2017-06-07 11:10:00,18.98,18.99,18.96,18.96,15320.0,17.4435,17.4527,17.4251,17.4251,15320.0
2017-06-07 11:15:00,18.96,18.96,18.95,18.96,7340.0,17.4251,17.4251,17.4159,17.4251,7340.0
2017-06-07 11:20:00,18.96,18.97,18.95,18.96,8400.0,17.4251,17.4343,17.4159,17.4251,8400.0
2017-06-07 11:25:00,18.95,18.95,18.93,18.94,12700.0,17.4159,17.4159,17.3975,17.4067,12700.0
2017-06-07 11:30:00,18.93,18.94,18.93,18.94,14200.0,17.3975,17.4067,17.3975,17.4067,14200.0
2017-06-07 11:35:00,18.93,18.95,18.93,18.95,12060.0,17.3975,17.4159,17.3975,17.4159,12060.0
2017-06-07 11:40:00,18.94,18.95,18.94,18.94,8200.0,17.4067,17.4159,17.4067,17.4067,8200.0
2017-06-07 11:45:00,18.93,18.94,18.93,18.94,8616.0,17.3975,17.4067,17.3975,17.4067,8616.0
2017-06-07 11:50:00,18.93,18.95,18.93,18.95,9400.0,17.3975,17.4159,17.3975,17.4159,9400.0
2017-06-07 11:55:00,18.95,18.95,18.94,18.94,12724.0,17.4159,17.4159,17.4067,17.4067,12724.0
2017-06-07 12:00:00,18.94,18.94,18.93,18.93,5324.0,17.4067,17.4067,17.3975,17.3975,5324.0
2017-06-07 12:05:00,18.93,18.93,18.93,18.93,7632.0,17.3975,17.3975,17.3975,17.3975,7632.0
2017-06-07 12:10:00,18.93,18.93,18.93,18.93,4800.0,17.3975,17.3975,17.3975,17.3975,4800.0
2017-06-07 12:15:00,18.94,18.94,18.93,18.93,11404.0,17.4067,17.4067,17.3975,17.3975,11404.0
2017-06-07 12:20:00,18.93,18.94,18.93,18.94,11600.0,17.3975,17.4067,17.3975,17.4067,11600.0
2017-06-07 12:25:00,18.94,18.94,18.94,18.94,13600.0,17.4067,17.4067,17.4067,17.4067,13600.0
2017-06-07 12:30:00,18.94,18.94,18.93,18.93,5828.0,17.4067,17.4067,17.3975,17.3975,5828.0
2017-06-07 12:35:00,18.93,18.93,18.93,18.93,19032.0,17.3975,17.3975,17.3975,17.3975,19032.0
2017-06-07 12:40:00,18.93,18.93,18.92,18.93,15800.0,17.3975,17.3975,17.3883,17.3975,15800.0
2017-06-07 12:45:00,18.93,18.93,18.91,18.91,17200.0,17.3975,17.3975,17.3791,17.3791,17200.0
2017-06-07 12:50:00,18.91,18.92,18.89,18.91,26568.0,17.3791,17.3883,17.3608,17.3791,26568.0
2017-06-07 12:55:00,18.91,18.92,18.91,18.91,22960.0,17.3791,17.3883,17.3791,17.3791,22960.0
2017-06-07 13:00:00,18.91,18.93,18.91,18.93,9372.0,17.3791,17.3975,17.3791,17.3975,9372.0
2017-06-07 13:05:00,18.92,18.93,18.91,18.91,14700.0,17.3883,17.3975,17.3791,17.3791,14700.0
2017-06-07 13:10:00,18.91,18.92,18.91,18.92,11092.0,17.3791,17.3883,17.3791,17.3883,11092.0
2017-06-07 13:15:00,18.92,18.92,18.91,18.92,13080.0,17.3883,17.3883,17.3791,17.3883,13080.0
2017-06-07 13:20:00,18.91,18.93,18.9,18.93,14400.0,17.3791,17.3975,17.3699,17.3975,14400.0
2017-06-07 13:25:00,18.93,18.93,18.93,18.93,8928.0,17.3975,17.3975,17.3975,17.3975,8928.0
2017-06-07 13:30:00,18.93,18.93,18.92,18.92,7716.0,17.3975,17.3975,17.3883,17.3883,7716.0
2017-06-07 13:35:00,18.93,18.93,18.92,18.93,9232.0,17.3975,17.3975,17.3883,17.3975,9232.0
2017-06-07 13:40:00,18.92,18.93,18.92,18.92,11348.0,17.3883,17.3975,17.3883,17.3883,11348.0
2017-06-07 13:45:00,18.92,18.93,18.92,18.93,13608.0,17.3883,17.3975,17.3883,17.3975,13608.0
2017-06-07 13:50:00,18.93,18.93,18.92,18.92,11800.0,17.3975,17.3975,17.3883,17.3883,11800.0
2017-06-07 13:55:00,18.92,18.93,18.92,18.92,18440.0,17.3883,17.3975,17.3883,17.3883,18440.0
2017-06-07 14:00:00,18.92,18.93,18.91,18.92,12308.0,17.3883,17.3975,17.3791,17.3883,12308.0
2017-06-07 14:05:00,18.93,18.93,18.92,18.92,19452.0,17.3975,17.3975,17.3883,17.3883,19452.0
2017-06-07 14:10:00,18.93,18.93,18.91,18.91,16716.0,17.3975,17.3975,17.3791,17.3791,16716.0
2017-06-07 14:15:00,18.91,18.92,18.91,18.91,16608.0,17.3791,17.3883,17.3791,17.3791,16608.0
2017-06-07 14:20:00,18.91,18.92,18.91,18.92,24248.0,17.3791,17.3883,17.3791,17.3883,24248.0
2017-06-07 14:25:00,18.92,18.93,18.91,18.92,43176.0,17.3883,17.3975,17.3791,17.3883,43176.0
2017-06-07 14:30:00,18.92,18.93,18.91,18.93,83000.0,17.3883,17.3975,17.3791,17.3975,83000.0
2017-06-07 14:35:00,18.93,18.94,18.93,18.93,45600.0,17.3975,17.4067,17.3975,17.3975,45600.0
2017-06-07 14:40:00,18.93,18.93,18.92,18.93,26600.0,17.3975,17.3975,17.3883,17.3975,26600.0
2017-06-07 14:45:00,18.93,18.94,18.93,18.93,37452.0,17.3975,17.4067,17.3975,17.3975,37452.0
2017-06-07 14:50:00,18.93,18.94,18.93,18.93,3600.0,17.3975,17.4067,17.3975,17.3975,3600.0
2017-06-07 14:55:00,18.93,18.93,18.92,18.92,11520.0,17.3975,17.3975,17.3883,17.3883,11520.0
2017-06-07 15:00:00,18.93,18.94,18.93,18.94,14600.0,17.3975,17.4067,17.3975,17.4067,14600.0
2017-06-07 15:05:00,18.94,18.96,18.94,18.96,41092.0,17.4067,17.4251,17.4067,17.4251,41092.0
2017-06-07 15:10:00,18.95,18.96,18.94,18.95,50360.0,17.4159,17.4251,17.4067,17.4159,50360.0
2017-06-07 15:15:00,18.95,18.96,18.95,18.96,63888.0,17.4159,17.4251,17.4159,17.4251,63888.0
2017-06-07 15:20:00,18.96,18.97,18.95,18.97,41372.0,17.4251,17.4343,17.4159,17.4343,41372.0
2017-06-07 15:25:00,18.97,18.99,18.97,18.98,48528.0,17.4343,17.4527,17.4343,17.4435,48528.0
2017-06-07 15:30:00,18.98,18.99,18.98,18.99,40376.0,17.4435,17.4527,17.4435,17.4527,40376.0
2017-06-07 15:35:00,18.99,18.99,18.97,18.98,47796.0,17.4527,17.4527,17.4343,17.4435,47796.0
2017-06-07 15:40:00,18.98,18.98,18.97,18.98,78900.0,17.4435,17.4435,17.4343,17.4435,78900.0
2017-06-07 15:45:00,18.98,19.0,18.98,18.99,73768.0,17.4435,17.4618,17.4435,17.4527,73768.0
2017-06-07 15:50:00,18.99,18.99,18.97,18.98,122496.0,17.4527,17.4527,17.4343,17.4435,122496.0
2017-06-07 15:55:00,18.98,18.98,18.96,18.97,159940.0,17.4435,17.4435,17.4251,17.4343,159940.0
2017-06-08 09:30:00,18.95,18.99,18.89,18.95,90292.0,17.4159,17.4527,17.3608,17.4159,90292.0
2017-06-08 09:35:00,18.94,18.95,18.9,18.92,15600.0,17.4067,17.4159,17.3699,17.3883,15600.0
2017-06-08 09:40:00,18.93,18.95,18.92,18.94,38848.0,17.3975,17.4159,17.3883,17.4067,38848.0
2017-06-08 09:45:00,18.95,18.95,18.92,18.93,50840.0,17.4159,17.4159,17.3883,17.3975,50840.0
2017-06-08 09:50:00,18.93,18.93,18.91,18.91,69960.0,17.3975,17.3975,17.3791,17.3791,69960.0
2017-06-08 09:55:00,18.92,18.92,18.88,18.9,40884.0,17.3883,17.3883,17.3516,17.3699,40884.0
2017-06-08 10:00:00,18.9,18.92,18.9,18.92,22004.0,17.3699,17.3883,17.3699,17.3883,22004.0
2017-06-08 10:05:00,18.92,18.93,18.91,18.92,20800.0,17.3883,17.3975,17.3791,17.3883,20800.0
2017-06-08 10:10:00,18.93,18.95,18.93,18.95,25200.0,17.3975,17.4159,17.3975,17.4159,25200.0
2017-06-08 10:15:00,18.95,18.96,18.94,18.95,48072.0,17.4159,17.4251,17.4067,17.4159,48072.0
2017-06-08 10:20:00,18.95,18.95,18.93,18.93,20352.0,17.4159,17.4159,17.3975,17.3975,20352.0
2017-06-08 10:25:00,18.93,18.93,18.91,18.92,23380.0,17.3975,17.3975,17.3791,17.3883,23380.0
2017-06-08 10:30:00,18.92,18.94,18.92,18.93,20144.0,17.3883,17.4067,17.3883,17.3975,20144.0
2017-06-08 10:35:00,18.93,18.93,18.9,18.9,45900.0,17.3975,17.3975,17.3699,17.3699,45900.0
2017-06-08 10:40:00,18.91,18.91,18.9,18.9,31740.0,17.3791,17.3791,17.3699,17.3699,31740.0
2017-06-08 10:45:00,18.9,18.92,18.9,18.92,28220.0,17.3699,17.3883,17.3699,17.3883,28220.0
2017-06-08 10:50:00,18.92,18.93,18.92,18.93,19600.0,17.3883,17.3975,17.3883,17.3975,19600.0
2017-06-08 10:55:00,18.93,18.93,18.91,18.91,33664.0,17.3975,17.3975,17.3791,17.3791,33664.0
2017-06-08 11:00:00,18.92,18.93,18.91,18.93,23328.0,17.3883,17.3975,17.3791,17.3975,23328.0
2017-06-08 11:05:00,18.93,18.94,18.92,18.94,20284.0,17.3975,17.4067,17.3883,17.4067,20284.0
2017-06-08 11:10:00,18.94,18.95,18.93,18.93,20512.0,17.4067,17.4159,17.3975,17.3975,20512.0
2017-06-08 11:15:00,18.93,18.93,18.92,18.92,37400.0,17.3975,17.3975,17.3883,17.3883,37400.0
2017-06-08 11:20:00,18.92,18.93,18.91,18.92,27168.0,17.3883,17.3975,17.3791,17.3883,27168.0
2017-06-08 11:25:00,18.92,18.92,18.9,18.91,23392.0,17.3883,17.3883,17.3699,17.3791,23392.0
2017-06-08 11:30:00,18.91,18.91,18.91,18.91,9800.0,17.3791,17.3791,17.3791,17.3791,9800.0
2017-06-08 11:35:00,18.91,18.92,18.91,18.92,24376.0,17.3791,17.3883,17.3791,17.3883,24376.0
2017-06-08 11:40:00,18.92,18.93,18.92,18.93,15384.0,17.3883,17.3975,17.3883,17.3975,15384.0
2017-06-08 11:45:00,18.92,18.93,18.92,18.92,33048.0,17.3883,17.3975,17.3883,17.3883,33048.0
2017-06-08 11:50:00,18.92,18.93,18.92,18.92,20800.0,17.3883,17.3975,17.3883,17.3883,20800.0
2017-06-08 11:55:00,18.92,18.93,18.92,18.92,13600.0,17.3883,17.3975,17.3883,17.3883,13600.0
2017-06-08 12:00:00,18.93,18.93,18.93,18.93,19060.0,17.3975,17.3975,17.3975,17.3975,19060.0
2017-06-08 12:05:00,18.93,18.95,18.93,18.95,19608.0,17.3975,17.4159,17.3975,17.4159,19608.0
2017-06-08 12:10:00,18.94,18.95,18.94,18.94,27200.0,17.4067,17.4159,17.4067,17.4067,27200.0
2017-06-08 12:15:00,18.94,18.95,18.94,18.95,62528.0,17.4067,17.4159,17.4067,17.4159,62528.0
2017-06-08 12:20:00,18.95,18.95,18.94,18.94,51348.0,17.4159,17.4159,17.4067,17.4067,51348.0
2017-06-08 12:25:00,18.94,18.95,18.93,18.94,13800.0,17.4067,17.4159,17.3975,17.4067,13800.0
2017-06-08 12:30:00,18.95,18.95,18.95,18.95,44536.0,17.4159,17.4159,17.4159,17.4159,44536.0
2017-06-08 12:35:00,18.95,18.95,18.94,18.95,63284.0,17.4159,17.4159,17.4067,17.4159,63284.0
2017-06-08 12:40:00,18.95,18.95,18.94,18.95,59732.0,17.4159,17.4159,17.4067,17.4159,59732.0
2017-06-08 12:45:00,18.95,18.95,18.95,18.95,51520.0,17.4159,17.4159,17.4159,17.4159,51520.0
2017-06-08 12:50:00,18.95,18.95,18.95,18.95,36756.0,17.4159,17.4159,17.4159,17.4159,36756.0
2017-06-08 12:55:00,18.95,18.97,18.95,18.97,73796.0,17.4159,17.4343,17.4159,17.4343,73796.0
2017-06-08 13:00:00,18.97,18.99,18.96,18.98,34584.0,17.4343,17.4527,17.4251,17.4435,34584.0
2017-06-08 13:05:00,18.98,18.98,18.97,18.98,28120.0,17.4435,17.4435,17.4343,17.4435,28120.0
2017-06-08 13:10:00,18.98,19.0,18.98,19.0,22268.0,17.4435,17.4618,17.4435,17.4618,22268.0
2017-06-08 13:15:00,18.99,19.0,18.98,19.0,33912.0,17.4527,17.4618,17.4435,17.4618,33912.0
2017-06-08 13:20:00,19.0,19.0,18.99,18.99,24456.0,17.4618,17.4618,17.4527,17.4527,24456.0
2017-06-08 13:25:00,18.99,19.0,18.96,18.97,52408.0,17.4527,17.4618,17.4251,17.4343,52408.0
2017-06-08 13:30:00,18.96,18.97,18.96,18.96,34152.0,17.4251,17.4343,17.4251,17.4251,34152.0
2017-06-08 13:35:00,18.96,18.98,18.96,18.98,40924.0,17.4251,17.4435,17.4251,17.4435,40924.0
2017-06-08 13:40:00,18.98,18.99,18.98,18.98,33368.0,17.4435,17.4527,17.4435,17.4435,33368.0
2017-06-08 13:45:00,18.99,19.0,18.98,19.0,32228.0,17.4527,17.4618,17.4435,17.4618,32228.0
2017-06-08 13:50:00,19.0,19.02,19.0,19.02,27904.0,17.4618,17.4802,17.4618,17.4802,27904.0
2017-06-08 13:55:00,19.02,19.02,19.01,19.02,15112.0,17.4802,17.4802,17.471,17.4802,15112.0
2017-06-08 14:00:00,19.02,19.02,19.01,19.02,23224.0,17.4802,17.4802,17.471,17.4802,23224.0
2017-06-08 14:05:00,19.01,19.01,19.0,19.0,32908.0,17.471,17.471,17.4618,17.4618,32908.0
2017-06-08 14:10:00,19.0,19.01,18.99,18.99,41816.0,17.4618,17.471,17.4527,17.4527,41816.0
2017-06-08 14:15:00,18.99,19.0,18.99,19.0,39004.0,17.4527,17.4618,17.4527,17.4618,39004.0
2017-06-08 14:20:00,19.0,19.0,18.99,18.99,38320.0,17.4618,17.4618,17.4527,17.4527,38320.0
2017-06-08 14:25:00,18.99,19.0,18.99,19.0,56304.0,17.4527,17.4618,17.4527,17.4618,56304.0
2017-06-08 14:30:00,19.0,19.01,19.0,19.01,33492.0,17.4618,17.471,17.4618,17.471,33492.0
2017-06-08 14:35:00,19.01,19.01,19.0,19.0,28144.0,17.471,17.471,17.4618,17.4618,28144.0
2017-06-08 14:40:00,19.01,19.01,19.0,19.0,26884.0,17.471,17.471,17.4618,17.4618,26884.0
2017-06-08 14:45:00,19.0,19.0,18.98,18.98,81712.0,17.4618,17.4618,17.4435,17.4435,81712.0
2017-06-08 14:50:00,18.99,19.0,18.98,19.0,59568.0,17.4527,17.4618,17.4435,17.4618,59568.0
2017-06-08 14:55:00,19.0,19.01,18.99,19.01,42640.0,17.4618,17.471,17.4527,17.471,42640.0
2017-06-08 15:00:00,19.01,19.02,19.01,19.02,27708.0,17.471,17.4802,17.471,17.4802,27708.0
2017-06-08 15:05:00,19.02,19.03,19.01,19.03,18812.0,17.4802,17.4894,17.471,17.4894,18812.0
2017-06-08 15:10:00,19.02,19.03,19.01,19.03,32384.0,17.4802,17.4894,17.471,17.4894,32384.0
2017-06-08 15:15:00,19.03,19.03,19.02,19.03,37728.0,17.4894,17.4894,17.4802,17.4894,37728.0
2017-06-08 15:20:00,19.03,19.04,19.03,19.03,26800.0,17.4894,17.4986,17.4894,17.4894,26800.0
2017-06-08 15:25:00,19.04,19.04,19.03,19.04,23200.0,17.4986,17.4986,17.4894,17.4986,23200.0
2017-06-08 15:30:00,19.04,19.04,19.03,19.04,53584.0,17.4986,17.4986,17.4894,17.4986,53584.0
2017-06-08 15:35:00,19.04,19.05,19.04,19.04,54680.0,17.4986,17.5078,17.4986,17.4986,54680.0
2017-06-08 15:40:00,19.04,19.05,19.03,19.04,120724.0,17.4986,17.5078,17.4894,17.4986,120724.0
2017-06-08 15:45:00,19.03,19.06,19.03,19.06,89872.0,17.4894,17.517,17.4894,17.517,89872.0
2017-06-08 15:50:00,19.06,19.06,19.05,19.06,101988.0,17.517,17.517,17.5078,17.517,101988.0
2017-06-08 15:55:00,19.05,19.06,19.04,19.05,204156.0,17.5078,17.517,17.4986,17.5078,204156.0
2017-06-09 09:30:00,19.05,19.06,19.05,19.06,51568.0,17.5078,17.517,17.5078,17.517,51568.0
2017-06-09 09:35:00,19.07,19.09,19.07,19.07,13912.0,17.5262,17.5446,17.5262,17.5262,13912.0
2017-06-09 09:40:00,19.06,19.09,19.06,19.09,10384.0,17.517,17.5446,17.517,17.5446,10384.0
2017-06-09 09:45:00,19.08,19.1,19.08,19.09,18596.0,17.5354,17.5538,17.5354,17.5446,18596.0
2017-06-09 09:50:00,19.1,19.1,19.08,19.1,21232.0,17.5538,17.5538,17.5354,17.5538,21232.0
2017-06-09 09:55:00,19.1,19.11,19.1,19.11,10824.0,17.5538,17.5629,17.5538,17.5629,10824.0
2017-06-09 10:00:00,19.11,19.12,19.11,19.12,5920.0,17.5629,17.5721,17.5629,17.5721,5920.0
2017-06-09 10:05:00,19.13,19.13,19.11,19.12,11936.0,17.5813,17.5813,17.5629,17.5721,11936.0
2017-06-09 10:10:00,19.13,19.14,19.13,19.14,19504.0,17.5813,17.5905,17.5813,17.5905,19504.0
2017-06-09 10:15:00,19.13,19.14,19.13,19.14,16576.0,17.5813,17.5905,17.5813,17.5905,16576.0
2017-06-09 10:20:00,19.13,19.14,19.12,19.13,7200.0,17.5813,17.5905,17.5721,17.5813,7200.0
2017-06-09 10:25:00,19.14,19.15,19.13,19.15,48864.0,17.5905,17.5997,17.5813,17.5997,48864.0
2017-06-09 10:30:00,19.15,19.16,19.15,19.16,14336.0,17.5997,17.6089,17.5997,17.6089,14336.0
2017-06-09 10:35:00,19.15,19.17,19.15,19.17,24348.0,17.5997,17.6181,17.5997,17.6181,24348.0
2017-06-09 10:40:00,19.17,19.17,19.13,19.13,42352.0,17.6181,17.6181,17.5813,17.5813,42352.0
2017-06-09 10:45:00,19.13,19.14,19.1,19.11,48372.0,17.5813,17.5905,17.5538,17.5629,48372.0
2017-06-09 10:50:00,19.1,19.12,19.1,19.11,38084.0,17.5538,17.5721,17.5538,17.5629,38084.0
2017-06-09 10:55:00,19.11,19.12,19.11,19.11,16012.0,17.5629,17.5721,17.5629,17.5629,16012.0
2017-06-09 11:00:00,19.11,19.11,19.1,19.11,35256.0,17.5629,17.5629,17.5538,17.5629,35256.0
2017-06-09 11:05:00,19.11,19.13,19.11,19.13,66660.0,17.5629,17.5813,17.5629,17.5813,66660.0
2017-06-09 11:10:00,19.13,19.13,19.11,19.12,21296.0,17.5813,17.5813,17.5629,17.5721,21296.0
2017-06-09 11:15:00,19.11,19.12,19.11,19.12,28272.0,17.5629,17.5721,17.5629,17.5721,28272.0
2017-06-09 11:20:00,19.11,19.11,19.1,19.1,30600.0,17.5629,17.5629,17.5538,17.5538,30600.0
2017-06-09 11:25:00,19.1,19.11,19.1,19.11,51828.0,17.5538,17.5629,17.5538,17.5629,51828.0
2017-06-09 11:30:00,19.11,19.11,19.1,19.1,18832.0,17.5629,17.5629,17.5538,17.5538,18832.0
2017-06-09 11:35:00,19.1,19.1,19.06,19.07,32848.0,17.5538,17.5538,17.517,17.5262,32848.0
2017-06-09 11:40:00,19.07,19.07,19.06,19.07,60396.0,17.5262,17.5262,17.517,17.5262,60396.0
2017-06-09 11:45:00,19.07,19.08,19.07,19.08,23548.0,17.5262,17.5354,17.5262,17.5354,23548.0
2017-06-09 11:50:00,19.08,19.09,19.06,19.06,69684.0,17.5354,17.5446,17.517,17.517,69684.0
2017-06-09 11:55:00,19.07,19.07,19.06,19.06,26040.0,17.5262,17.5262,17.517,17.517,26040.0
2017-06-09 12:00:00,19.06,19.06,19.05,19.06,26720.0,17.517,17.517,17.5078,17.517,26720.0
2017-06-09 12:05:00,19.06,19.07,19.06,19.07,36600.0,17.517,17.5262,17.517,17.5262,36600.0
2017-06-09 12:10:00,19.07,19.07,19.05,19.05,12108.0,17.5262,17.5262,17.5078,17.5078,12108.0
2017-06-09 12:15:00,19.06,19.06,19.03,19.03,22920.0,17.517,17.517,17.4894,17.4894,22920.0
2017-06-09 12:20:00,19.03,19.06,19.02,19.03,81712.0,17.4894,17.517,17.4802,17.4894,81712.0
2017-06-09 12:25:00,19.03,19.04,19.02,19.03,57600.0,17.4894,17.4986,17.4802,17.4894,57600.0
2017-06-09 12:30:00,19.03,19.03,19.0,19.0,8852.0,17.4894,17.4894,17.4618,17.4618,8852.0
2017-06-09 12:35:00,18.99,19.0,18.98,18.99,39712.0,17.4527,17.4618,17.4435,17.4527,39712.0
2017-06-09 12:40:00,18.98,19.0,18.98,18.99,20332.0,17.4435,17.4618,17.4435,17.4527,20332.0
2017-06-09 12:45:00,18.99,19.0,18.98,19.0,62140.0,17.4527,17.4618,17.4435,17.4618,62140.0
2017-06-09 12:50:00,19.0,19.01,19.0,19.0,17568.0,17.4618,17.471,17.4618,17.4618,17568.0
2017-06-09 12:55:00,19.01,19.02,19.0,19.0,28336.0,17.471,17.4802,17.4618,17.4618,28336.0
2017-06-09 13:00:00,19.0,19.01,19.0,19.0,29000.0,17.4618,17.471,17.4618,17.4618,29000.0
2017-06-09 13:05:00,19.0,19.0,18.99,18.99,62740.0,17.4618,17.4618,17.4527,17.4527,62740.0
2017-06-09 13:10:00,18.99,18.99,18.96,18.97,108168.0,17.4527,17.4527,17.4251,17.4343,108168.0
2017-06-09 13:15:00,18.97,18.98,18.96,18.97,62440.0,17.4343,17.4435,17.4251,17.4343,62440.0
2017-06-09 13:20:00,18.97,19.0,18.97,19.0,31696.0,17.4343,17.4618,17.4343,17.4618,31696.0
2017-06-09 13:25:00,19.0,19.02,19.0,19.01,20156.0,17.4618,17.4802,17.4618,17.471,20156.0
2017-06-09 13:30:00,19.02,19.02,18.99,19.0,47924.0,17.4802,17.4802,17.4527,17.4618,47924.0
2017-06-09 13:35:00,19.0,19.0,18.97,18.97,66852.0,17.4618,17.4618,17.4343,17.4343,66852.0
2017-06-09 13:40:00,18.97,18.98,18.97,18.97,46808.0,17.4343,17.4435,17.4343,17.4343,46808.0
2017-06-09 13:45:00,18.98,18.98,18.95,18.96,48524.0,17.4435,17.4435,17.4159,17.4251,48524.0
2017-06-09 13:50:00,18.95,18.99,18.95,18.97,52320.0,17.4159,17.4527,17.4159,17.4343,52320.0
2017-06-09 13:55:00,18.97,18.97,18.95,18.95,47668.0,17.4343,17.4343,17.4159,17.4159,47668.0
2017-06-09 14:00:00,18.95,18.99,18.95,18.99,70852.0,17.4159,17.4527,17.4159,17.4527,70852.0
2017-06-09 14:05:00,18.99,19.0,18.98,18.99,80992.0,17.4527,17.4618,17.4435,17.4527,80992.0
2017-06-09 14:10:00,18.99,18.99,18.96,18.97,83344.0,17.4527,17.4527,17.4251,17.4343,83344.0
2017-06-09 14:15:00,18.98,18.98,18.97,18.98,49764.0,17.4435,17.4435,17.4343,17.4435,49764.0
2017-06-09 14:20:00,18.98,19.0,18.97,18.98,52144.0,17.4435,17.4618,17.4343,17.4435,52144.0
2017-06-09 14:25:00,18.97,18.98,18.95,18.95,30104.0,17.4343,17.4435,17.4159,17.4159,30104.0
2017-06-09 14:30:00,18.95,18.96,18.91,18.92,48800.0,17.4159,17.4251,17.3791,17.3883,48800.0
2017-06-09 14:35:00,18.92,18.92,18.89,18.91,50420.0,17.3883,17.3883,17.3608,17.3791,50420.0
2017-06-09 14:40:00,18.91,18.91,18.86,18.86,53616.0,17.3791,17.3791,17.3332,17.3332,53616.0
2017-06-09 14:45:00,18.86,18.87,18.83,18.83,121596.0,17.3332,17.3424,17.3056,17.3056,121596.0
2017-06-09 14:50:00,18.83,18.88,18.82,18.88,57244.0,17.3056,17.3516,17.2964,17.3516,57244.0
2017-06-09 14:55:00,18.88,18.89,18.87,18.87,42040.0,17.3516,17.3608,17.3424,17.3424,42040.0
2017-06-09 15:00:00,18.87,18.94,18.87,18.93,68512.0,17.3424,17.4067,17.3424,17.3975,68512.0
2017-06-09 15:05:00,18.94,18.96,18.92,18.95,56728.0,17.4067,17.4251,17.3883,17.4159,56728.0
2017-06-09 15:10:00,18.96,18.97,18.95,18.95,36000.0,17.4251,17.4343,17.4159,17.4159,36000.0
2017-06-09 15:15:00,18.96,18.98,18.94,18.98,110448.0,17.4251,17.4435,17.4067,17.4435,110448.0
2017-06-09 15:20:00,18.97,18.97,18.95,18.97,33572.0,17.4343,17.4343,17.4159,17.4343,33572.0
2017-06-09 15:25:00,18.97,18.97,18.95,18.97,35196.0,17.4343,17.4343,17.4159,17.4343,35196.0
2017-06-09 15:30:00,18.97,18.97,18.92,18.93,80644.0,17.4343,17.4343,17.3883,17.3975,80644.0
2017-06-09 15:35:00,18.93,18.95,18.93,18.93,114016.0,17.3975,17.4159,17.3975,17.3975,114016.0
2017-06-09 15:40:00,18.93,18.93,18.9,18.91,107120.0,17.3975,17.3975,17.3699,17.3791,107120.0
2017-06-09 15:45:00,18.91,18.94,18.91,18.93,213928.0,17.3791,17.4067,17.3791,17.3975,213928.0
2017-06-09 15:50:00,18.93,18.96,18.93,18.93,195968.0,17.3975,17.4251,17.3975,17.3975,195968.0
2017-06-09 15:55:00,18.93,18.95,18.93,18.94,318276.0,17.3975,17.4159,17.3975,17.4067,318276.0
2017-06-12 09:30:00,18.85,18.9,18.81,18.83,67172.0,17.324,17.3699,17.2872,17.3056,67172.0
2017-06-12 09:35:00,18.86,18.87,18.8,18.82,33424.0,17.3332,17.3424,17.278,17.2964,33424.0
2017-06-12 09:40:00,18.8,18.82,18.77,18.79,47132.0,17.278,17.2964,17.2505,17.2688,47132.0
2017-06-12 09:45:00,18.8,18.82,18.75,18.75,51072.0,17.278,17.2964,17.2321,17.2321,51072.0
2017-06-12 09:50:00,18.75,18.75,18.7,18.73,38836.0,17.2321,17.2321,17.1861,17.2137,38836.0
2017-06-12 09:55:00,18.74,18.77,18.72,18.75,37800.0,17.2229,17.2505,17.2045,17.2321,37800.0
2017-06-12 10:00:00,18.75,18.75,18.72,18.73,28484.0,17.2321,17.2321,17.2045,17.2137,28484.0
2017-06-12 10:05:00,18.73,18.75,18.66,18.67,53880.0,17.2137,17.2321,17.1494,17.1586,53880.0
2017-06-12 10:10:00,18.67,18.75,18.67,18.74,54916.0,17.1586,17.2321,17.1586,17.2229,54916.0
2017-06-12 10:15:00,18.73,18.78,18.72,18.77,28876.0,17.2137,17.2597,17.2045,17.2505,28876.0
2017-06-12 10:20:00,18.78,18.79,18.75,18.78,48868.0,17.2597,17.2688,17.2321,17.2597,48868.0
2017-06-12 10:25:00,18.77,18.77,18.73,18.73,32632.0,17.2505,17.2505,17.2137,17.2137,32632.0
2017-06-12 10:30:00,18.72,18.73,18.69,18.71,27520.0,17.2045,17.2137,17.1769,17.1953,27520.0
2017-06-12 10:35:00,18.71,18.75,18.71,18.74,80940.0,17.1953,17.2321,17.1953,17.2229,80940.0
2017-06-12 10:40:00,18.74,18.77,18.74,18.77,32104.0,17.2229,17.2505,17.2229,17.2505,32104.0
2017-06-12 10:45:00,18.78,18.81,18.78,18.78,29472.0,17.2597,17.2872,17.2597,17.2597,29472.0
2017-06-12 10:50:00,18.78,18.82,18.78,18.82,43232.0,17.2597,17.2964,17.2597,17.2964,43232.0
2017-06-12 10:55:00,18.82,18.83,18.79,18.83,38468.0,17.2964,17.3056,17.2688,17.3056,38468.0
2017-06-12 11:00:00,18.82,18.84,18.81,18.84,25052.0,17.2964,17.3148,17.2872,17.3148,25052.0
2017-06-12 11:05:00,18.84,18.86,18.83,18.86,56312.0,17.3148,17.3332,17.3056,17.3332,56312.0
2017-06-12 11:10:00,18.86,18.88,18.86,18.88,34360.0,17.3332,17.3516,17.3332,17.3516,34360.0
2017-06-12 11:15:00,18.87,18.9,18.87,18.88,35144.0,17.3424,17.3699,17.3424,17.3516,35144.0
2017-06-12 11:20:00,18.88,18.88,18.86,18.87,31052.0,17.3516,17.3516,17.3332,17.3424,31052.0
2017-06-12 11:25:00,18.87,18.88,18.86,18.86,50040.0,17.3424,17.3516,17.3332,17.3332,50040.0
2017-06-12 11:30:00,18.86,18.86,18.81,18.82,22008.0,17.3332,17.3332,17.2872,17.2964,22008.0
2017-06-12 11:35:00,18.82,18.83,18.81,18.82,29980.0,17.2964,17.3056,17.2872,17.2964,29980.0
2017-06-12 11:40:00,18.82,18.82,18.79,18.79,30044.0,17.2964,17.2964,17.2688,17.2688,30044.0
2017-06-12 11:45:00,18.79,18.81,18.77,18.79,28348.0,17.2688,17.2872,17.2505,17.2688,28348.0
2017-06-12 11:50:00,18.78,18.8,18.78,18.8,22136.0,17.2597,17.278,17.2597,17.278,22136.0
2017-06-12 11:55:00,18.79,18.8,18.78,18.8,34160.0,17.2688,17.278,17.2597,17.278,34160.0
2017-06-12 12:00:00,18.81,18.82,18.8,18.81,20540.0,17.2872,17.2964,17.278,17.2872,20540.0
2017-06-12 12:05:00,18.8,18.81,18.8,18.81,18400.0,17.278,17.2872,17.278,17.2872,18400.0
2017-06-12 12:10:00,18.81,18.81,18.8,18.8,24536.0,17.2872,17.2872,17.278,17.278,24536.0
2017-06-12 12:15:00,18.8,18.82,18.8,18.82,42476.0,17.278,17.2964,17.278,17.2964,42476.0
2017-06-12 12:20:00,18.82,18.82,18.78,18.78,38764.0,17.2964,17.2964,17.2597,17.2597,38764.0
2017-06-12 12:25:00,18.79,18.8,18.79,18.79,27084.0,17.2688,17.278,17.2688,17.2688,27084.0
2017-06-12 12:30:00,18.78,18.81,18.78,18.81,26216.0,17.2597,17.2872,17.2597,17.2872,26216.0
2017-06-12 12:35:00,18.81,18.82,18.8,18.82,31580.0,17.2872,17.2964,17.278,17.2964,31580.0
2017-06-12 12:40:00,18.82,18.83,18.82,18.82,34632.0,17.2964,17.3056,17.2964,17.2964,34632.0
2017-06-12 12:45:00,18.82,18.83,18.81,18.82,39184.0,17.2964,17.3056,17.2872,17.2964,39184.0
2017-06-12 12:50:00,18.82,18.84,18.82,18.84,26648.0,17.2964,17.3148,17.2964,17.3148,26648.0
2017-06-12 12:55:00,18.84,18.85,18.84,18.84,26456.0,17.3148,17.324,17.3148,17.3148,26456.0
2017-06-12 13:00:00,18.84,18.84,18.82,18.83,52492.0,17.3148,17.3148,17.2964,17.3056,52492.0
2017-06-12 13:05:00,18.83,18.83,18.82,18.83,28912.0,17.3056,17.3056,17.2964,17.3056,28912.0
2017-06-12 13:10:00,18.83,18.85,18.82,18.85,31760.0,17.3056,17.324,17.2964,17.324,31760.0
2017-06-12 13:15:00,18.86,18.86,18.85,18.85,32972.0,17.3332,17.3332,17.324,17.324,32972.0
2017-06-12 13:20:00,18.85,18.86,18.85,18.85,21612.0,17.324,17.3332,17.324,17.324,21612.0
2017-06-12 13:25:00,18.85,18.85,18.84,18.84,30368.0,17.324,17.324,17.3148,17.3148,30368.0
2017-06-12 13:30:00,18.84,18.85,18.83,18.83,26632.0,17.3148,17.324,17.3056,17.3056,26632.0
2017-06-12 13:35:00,18.83,18.83,18.81,18.81,21424.0,17.3056,17.3056,17.2872,17.2872,21424.0
2017-06-12 13:40:00,18.81,18.82,18.81,18.82,20272.0,17.2872,17.2964,17.2872,17.2964,20272.0
2017-06-12 13:45:00,18.82,18.83,18.81,18.82,32912.0,17.2964,17.3056,17.2872,17.2964,32912.0
2017-06-12 13:50:00,18.82,18.82,18.82,18.82,5600.0,17.2964,17.2964,17.2964,17.2964,5600.0
2017-06-12 13:55:00,18.81,18.82,18.78,18.79,49708.0,17.2872,17.2964,17.2597,17.2688,49708.0
2017-06-12 14:00:00,18.78,18.81,18.78,18.8,37928.0,17.2597,17.2872,17.2597,17.278,37928.0
2017-06-12 14:05:00,18.81,18.82,18.8,18.81,36384.0,17.2872,17.2964,17.278,17.2872,36384.0
2017-06-12 14:10:00,18.81,18.84,18.81,18.84,23040.0,17.2872,17.3148,17.2872,17.3148,23040.0
2017-06-12 14:15:00,18.84,18.84,18.83,18.83,37508.0,17.3148,17.3148,17.3056,17.3056,37508.0
2017-06-12 14:20:00,18.84,18.85,18.83,18.84,29492.0,17.3148,17.324,17.3056,17.3148,29492.0
2017-06-12 14:25:00,18.84,18.85,18.84,18.85,40764.0,17.3148,17.324,17.3148,17.324,40764.0
2017-06-12 14:30:00,18.85,18.85,18.83,18.85,57980.0,17.324,17.324,17.3056,17.324,57980.0
2017-06-12 14:35:00,18.85,18.85,18.84,18.84,14520.0,17.324,17.324,17.3148,17.3148,14520.0
2017-06-12 14:40:00,18.84,18.84,18.82,18.83,29812.0,17.3148,17.3148,17.2964,17.3056,29812.0
2017-06-12 14:45:00,18.83,18.83,18.82,18.83,25780.0,17.3056,17.3056,17.2964,17.3056,25780.0
2017-06-12 14:50:00,18.83,18.83,18.82,18.82,30896.0,17.3056,17.3056,17.2964,17.2964,30896.0
2017-06-12 14:55:00,18.82,18.83,18.82,18.83,30624.0,17.2964,17.3056,17.2964,17.3056,30624.0
2017-06-12 15:00:00,18.82,18.83,18.82,18.82,16400.0,17.2964,17.3056,17.2964,17.2964,16400.0
2017-06-12 15:05:00,18.83,18.85,18.83,18.85,38620.0,17.3056,17.324,17.3056,17.324,38620.0
2017-06-12 15:10:00,18.85,18.85,18.83,18.83,23028.0,17.324,17.324,17.3056,17.3056,23028.0
2017-06-12 15:15:00,18.84,18.84,18.83,18.84,34104.0,17.3148,17.3148,17.3056,17.3148,34104.0
2017-06-12 15:20:00,18.84,18.84,18.83,18.83,32116.0,17.3148,17.3148,17.3056,17.3056,32116.0
2017-06-12 15:25:00,18.83,18.83,18.82,18.82,52972.0,17.3056,17.3056,17.2964,17.2964,52972.0
2017-06-12 15:30:00,18.82,18.83,18.81,18.82,57492.0,17.2964,17.3056,17.2872,17.2964,57492.0
2017-06-12 15:35:00,18.82,18.83,18.82,18.83,39200.0,17.2964,17.3056,17.2964,17.3056,39200.0
2017-06-12 15:40:00,18.83,18.83,18.81,18.81,86892.0,17.3056,17.3056,17.2872,17.2872,86892.0
2017-06-12 15:45:00,18.81,18.82,18.8,18.81,126176.0,17.2872,17.2964,17.278,17.2872,126176.0
2017-06-12 15:50:00,18.81,18.83,18.81,18.83,94328.0,17.2872,17.3056,17.2872,17.3056,94328.0
2017-06-12 15:55:00,18.83,18.86,18.82,18.85,259452.0,17.3056,17.3332,17.2964,17.324,259452.0
2017-06-13 09:30:00,18.9,18.99,18.9,18.95,79088.0,17.3699,17.4527,17.3699,17.4159,79088.0
2017-06-13 09:35:00,18.95,18.95,18.93,18.93,40896.0,17.4159,17.4159,17.3975,17.3975,40896.0
2017-06-13 09:40:00,18.93,18.98,18.93,18.98,25652.0,17.3975,17.4435,17.3975,17.4435,25652.0
2017-06-13 09:45:00,18.98,19.01,18.98,19.01,26648.0,17.4435,17.471,17.4435,17.471,26648.0
2017-06-13 09:50:00,19.0,19.01,18.98,18.99,30292.0,17.4618,17.471,17.4435,17.4527,30292.0
2017-06-13 09:55:00,18.99,18.99,18.97,18.99,46432.0,17.4527,17.4527,17.4343,17.4527,46432.0
2017-06-13 10:00:00,18.99,18.99,18.94,18.95,66448.0,17.4527,17.4527,17.4067,17.4159,66448.0
2017-06-13 10:05:00,18.95,18.97,18.93,18.93,46900.0,17.4159,17.4343,17.3975,17.3975,46900.0
2017-06-13 10:10:00,18.94,18.96,18.93,18.96,31612.0,17.4067,17.4251,17.3975,17.4251,31612.0
2017-06-13 10:15:00,18.96,18.96,18.95,18.95,47232.0,17.4251,17.4251,17.4159,17.4159,47232.0
2017-06-13 10:20:00,18.95,18.98,18.95,18.96,51404.0,17.4159,17.4435,17.4159,17.4251,51404.0
2017-06-13 10:25:00,18.96,18.97,18.96,18.97,41160.0,17.4251,17.4343,17.4251,17.4343,41160.0
2017-06-13 10:30:00,18.97,18.99,18.97,18.98,57064.0,17.4343,17.4527,17.4343,17.4435,57064.0
2017-06-13 10:35:00,18.98,18.98,18.96,18.96,35008.0,17.4435,17.4435,17.4251,17.4251,35008.0
2017-06-13 10:40:00,18.96,18.96,18.93,18.93,38976.0,17.4251,17.4251,17.3975,17.3975,38976.0
2017-06-13 10:45:00,18.93,18.95,18.93,18.95,66636.0,17.3975,17.4159,17.3975,17.4159,66636.0
2017-06-13 10:50:00,18.95,18.95,18.92,18.93,58884.0,17.4159,17.4159,17.3883,17.3975,58884.0
2017-06-13 10:55:00,18.93,18.93,18.91,18.93,49800.0,17.3975,17.3975,17.3791,17.3975,49800.0
2017-06-13 11:00:00,18.92,18.97,18.92,18.97,56480.0,17.3883,17.4343,17.3883,17.4343,56480.0
2017-06-13 11:05:00,18.97,18.98,18.96,18.97,43360.0,17.4343,17.4435,17.4251,17.4343,43360.0
2017-06-13 11:10:00,18.96,18.99,18.96,18.98,33580.0,17.4251,17.4527,17.4251,17.4435,33580.0
2017-06-13 11:15:00,18.98,18.99,18.96,18.98,29804.0,17.4435,17.4527,17.4251,17.4435,29804.0
2017-06-13 11:20:00,18.98,18.98,18.97,18.98,33296.0,17.4435,17.4435,17.4343,17.4435,33296.0
2017-06-13 11:25:00,18.98,18.98,18.96,18.96,53224.0,17.4435,17.4435,17.4251,17.4251,53224.0
2017-06-13 11:30:00,18.97,18.99,18.97,18.98,62616.0,17.4343,17.4527,17.4343,17.4435,62616.0
2017-06-13 11:35:00,18.98,18.98,18.96,18.98,49072.0,17.4435,17.4435,17.4251,17.4435,49072.0
2017-06-13 11:40:00,18.98,19.0,18.97,19.0,27312.0,17.4435,17.4618,17.4343,17.4618,27312.0
2017-06-13 11:45:00,19.0,19.0,18.99,18.99,32484.0,17.4618,17.4618,17.4527,17.4527,32484.0
2017-06-13 11:50:00,18.99,18.99,18.98,18.99,44468.0,17.4527,17.4527,17.4435,17.4527,44468.0
2017-06-13 11:55:00,18.98,19.0,18.98,18.99,47640.0,17.4435,17.4618,17.4435,17.4527,47640.0
2017-06-13 12:00:00,18.99,19.0,18.98,18.98,29388.0,17.4527,17.4618,17.4435,17.4435,29388.0
2017-06-13 12:05:00,18.98,18.99,18.97,18.98,79608.0,17.4435,17.4527,17.4343,17.4435,79608.0
2017-06-13 12:10:00,18.98,18.99,18.98,18.99,49640.0,17.4435,17.4527,17.4435,17.4527,49640.0
2017-06-13 12:15:00,18.99,18.99,18.97,18.98,58848.0,17.4527,17.4527,17.4343,17.4435,58848.0
2017-06-13 12:20:00,18.98,18.98,18.94,18.95,64192.0,17.4435,17.4435,17.4067,17.4159,64192.0
2017-06-13 12:25:00,18.95,18.96,18.95,18.95,71712.0,17.4159,17.4251,17.4159,17.4159,71712.0
2017-06-13 12:30:00,18.95,18.96,18.93,18.93,53248.0,17.4159,17.4251,17.3975,17.3975,53248.0
2017-06-13 12:35:00,18.93,18.95,18.93,18.95,39612.0,17.3975,17.4159,17.3975,17.4159,39612.0
2017-06-13 12:40:00,18.95,18.97,18.95,18.97,18720.0,17.4159,17.4343,17.4159,17.4343,18720.0
2017-06-13 12:45:00,18.97,18.97,18.96,18.97,18800.0,17.4343,17.4343,17.4251,17.4343,18800.0
2017-06-13 12:50:00,18.96,18.97,18.95,18.97,21700.0,17.4251,17.4343,17.4159,17.4343,21700.0
2017-06-13 12:55:00,18.97,18.97,18.96,18.97,20972.0,17.4343,17.4343,17.4251,17.4343,20972.0
2017-06-13 13:00:00,18.97,18.97,18.97,18.97,18832.0,17.4343,17.4343,17.4343,17.4343,18832.0
2017-06-13 13:05:00,18.97,18.98,18.97,18.97,18960.0,17.4343,17.4435,17.4343,17.4343,18960.0
2017-06-13 13:10:00,18.97,18.98,18.97,18.98,19044.0,17.4343,17.4435,17.4343,17.4435,19044.0
2017-06-13 13:15:00,18.98,18.99,18.98,18.99,38708.0,17.4435,17.4527,17.4435,17.4527,38708.0
2017-06-13 13:20:00,18.99,18.99,18.98,18.98,57416.0,17.4527,17.4527,17.4435,17.4435,57416.0
2017-06-13 13:25:00,18.99,18.99,18.97,18.97,9600.0,17.4527,17.4527,17.4343,17.4343,9600.0
2017-06-13 13:30:00,18.97,18.98,18.97,18.98,28764.0,17.4343,17.4435,17.4343,17.4435,28764.0
2017-06-13 13:35:00,18.98,18.99,18.98,18.98,24480.0,17.4435,17.4527,17.4435,17.4435,24480.0
2017-06-13 13:40:00,18.98,18.98,18.98,18.98,30100.0,17.4435,17.4435,17.4435,17.4435,30100.0
2017-06-13 13:45:00,18.98,18.99,18.97,18.98,30760.0,17.4435,17.4527,17.4343,17.4435,30760.0
2017-06-13 13:50:00,18.98,18.99,18.98,18.99,50540.0,17.4435,17.4527,17.4435,17.4527,50540.0
2017-06-13 13:55:00,18.99,19.0,18.98,18.99,29768.0,17.4527,17.4618,17.4435,17.4527,29768.0
2017-06-13 14:00:00,18.99,19.0,18.99,18.99,42384.0,17.4527,17.4618,17.4527,17.4527,42384.0
2017-06-13 14:05:00,18.99,19.0,18.99,18.99,17860.0,17.4527,17.4618,17.4527,17.4527,17860.0
2017-06-13 14:10:00,18.99,18.99,18.97,18.98,37928.0,17.4527,17.4527,17.4343,17.4435,37928.0
2017-06-13 14:15:00,18.98,18.99,18.98,18.99,27224.0,17.4435,17.4527,17.4435,17.4527,27224.0
2017-06-13 14:20:00,18.99,18.99,18.98,18.99,24296.0,17.4527,17.4527,17.4435,17.4527,24296.0
2017-06-13 14:25:00,18.99,18.99,18.98,18.98,20492.0,17.4527,17.4527,17.4435,17.4435,20492.0
2017-06-13 14:30:00,18.99,18.99,18.98,18.98,34356.0,17.4527,17.4527,17.4435,17.4435,34356.0
2017-06-13 14:35:00,18.98,19.0,18.98,18.99,20036.0,17.4435,17.4618,17.4435,17.4527,20036.0
2017-06-13 14:40:00,18.99,19.0,18.98,19.0,130612.0,17.4527,17.4618,17.4435,17.4618,130612.0
2017-06-13 14:45:00,19.0,19.0,18.97,18.98,39212.0,17.4618,17.4618,17.4343,17.4435,39212.0
2017-06-13 14:50:00,18.98,18.98,18.96,18.96,55896.0,17.4435,17.4435,17.4251,17.4251,55896.0
2017-06-13 14:55:00,18.96,18.98,18.95,18.97,44568.0,17.4251,17.4435,17.4159,17.4343,44568.0
2017-06-13 15:00:00,18.97,18.98,18.96,18.97,41384.0,17.4343,17.4435,17.4251,17.4343,41384.0
2017-06-13 15:05:00,18.97,18.98,18.97,18.98,45620.0,17.4343,17.4435,17.4343,17.4435,45620.0
2017-06-13 15:10:00,18.98,18.98,18.98,18.98,55232.0,17.4435,17.4435,17.4435,17.4435,55232.0
2017-06-13 15:15:00,18.98,18.98,18.97,18.97,67360.0,17.4435,17.4435,17.4343,17.4343,67360.0
2017-06-13 15:20:00,18.98,18.99,18.98,18.99,85504.0,17.4435,17.4527,17.4435,17.4527,85504.0
2017-06-13 15:25:00,18.99,19.0,18.99,19.0,81460.0,17.4527,17.4618,17.4527,17.4618,81460.0
2017-06-13 15:30:00,19.0,19.0,18.99,18.99,79376.0,17.4618,17.4618,17.4527,17.4527,79376.0
2017-06-13 15:35:00,18.99,19.0,18.98,18.98,56000.0,17.4527,17.4618,17.4435,17.4435,56000.0
2017-06-13 15:40:00,18.98,18.99,18.97,18.98,71168.0,17.4435,17.4527,17.4343,17.4435,71168.0
2017-06-13 15:45:00,18.98,18.99,18.97,18.98,118768.0,17.4435,17.4527,17.4343,17.4435,118768.0
2017-06-13 15:50:00,18.98,18.98,18.97,18.98,137380.0,17.4435,17.4435,17.4343,17.4435,137380.0
2017-06-13 15:55:00,18.98,18.98,18.97,18.98,192092.0,17.4435,17.4435,17.4343,17.4435,192092.0
2017-06-14 09:30:00,18.97,19.0,18.96,18.98,67832.0,17.4343,17.4618,17.4251,17.4435,67832.0
2017-06-14 09:35:00,18.98,18.99,18.97,18.98,14588.0,17.4435,17.4527,17.4343,17.4435,14588.0
2017-06-14 09:40:00,18.97,18.99,18.97,18.99,13676.0,17.4343,17.4527,17.4343,17.4527,13676.0
2017-06-14 09:45:00,18.99,19.02,18.99,19.0,14400.0,17.4527,17.4802,17.4527,17.4618,14400.0
2017-06-14 09:50:00,19.0,19.04,19.0,19.03,36320.0,17.4618,17.4986,17.4618,17.4894,36320.0
2017-06-14 09:55:00,19.03,19.04,19.02,19.02,11600.0,17.4894,17.4986,17.4802,17.4802,11600.0
2017-06-14 10:00:00,19.01,19.02,19.0,19.01,16472.0,17.471,17.4802,17.4618,17.471,16472.0
2017-06-14 10:05:00,19.01,19.01,19.0,19.01,17376.0,17.471,17.471,17.4618,17.471,17376.0
2017-06-14 10:10:00,19.01,19.02,19.0,19.0,41336.0,17.471,17.4802,17.4618,17.4618,41336.0
2017-06-14 10:15:00,19.0,19.0,18.98,18.99,36424.0,17.4618,17.4618,17.4435,17.4527,36424.0
2017-06-14 10:20:00,18.99,18.99,18.97,18.98,36668.0,17.4527,17.4527,17.4343,17.4435,36668.0
2017-06-14 10:25:00,18.98,18.99,18.97,18.98,62172.0,17.4435,17.4527,17.4343,17.4435,62172.0
2017-06-14 10:30:00,18.98,18.99,18.97,18.98,38556.0,17.4435,17.4527,17.4343,17.4435,38556.0
2017-06-14 10:35:00,18.98,19.0,18.98,19.0,22976.0,17.4435,17.4618,17.4435,17.4618,22976.0
2017-06-14 10:40:00,19.0,19.01,18.99,19.01,16832.0,17.4618,17.471,17.4527,17.471,16832.0
2017-06-14 10:45:00,19.01,19.02,19.0,19.01,23240.0,17.471,17.4802,17.4618,17.471,23240.0
2017-06-14 10:50:00,19.01,19.03,19.0,19.01,20000.0,17.471,17.4894,17.4618,17.471,20000.0
2017-06-14 10:55:00,19.01,19.01,18.98,19.0,12000.0,17.471,17.471,17.4435,17.4618,12000.0
2017-06-14 11:00:00,19.0,19.0,18.98,19.0,18800.0,17.4618,17.4618,17.4435,17.4618,18800.0
2017-06-14 11:05:00,19.0,19.0,18.99,19.0,8000.0,17.4618,17.4618,17.4527,17.4618,8000.0
2017-06-14 11:10:00,19.01,19.01,18.99,18.99,14936.0,17.471,17.471,17.4527,17.4527,14936.0
2017-06-14 11:15:00,18.99,19.01,18.99,19.01,22324.0,17.4527,17.471,17.4527,17.471,22324.0
2017-06-14 11:20:00,19.01,19.02,19.0,19.01,12628.0,17.471,17.4802,17.4618,17.471,12628.0
2017-06-14 11:25:00,19.01,19.01,18.99,19.0,15200.0,17.471,17.471,17.4527,17.4618,15200.0
2017-06-14 11:30:00,19.0,19.01,19.0,19.0,30528.0,17.4618,17.471,17.4618,17.4618,30528.0
2017-06-14 11:35:00,19.0,19.03,19.0,19.02,22368.0,17.4618,17.4894,17.4618,17.4802,22368.0
2017-06-14 11:40:00,19.02,19.03,19.0,19.0,10028.0,17.4802,17.4894,17.4618,17.4618,10028.0
2017-06-14 11:45:00,19.0,19.0,19.0,19.0,22800.0,17.4618,17.4618,17.4618,17.4618,22800.0
2017-06-14 11:50:00,19.01,19.01,19.0,19.0,29592.0,17.471,17.471,17.4618,17.4618,29592.0
2017-06-14 11:55:00,19.0,19.01,19.0,19.01,16400.0,17.4618,17.471,17.4618,17.471,16400.0
2017-06-14 12:00:00,19.0,19.01,19.0,19.0,19060.0,17.4618,17.471,17.4618,17.4618,19060.0
2017-06-14 12:05:00,19.0,19.0,18.99,18.99,17600.0,17.4618,17.4618,17.4527,17.4527,17600.0
2017-06-14 12:10:00,18.99,19.0,18.98,18.98,17600.0,17.4527,17.4618,17.4435,17.4435,17600.0
2017-06-14 12:15:00,18.99,18.99,18.98,18.99,13064.0,17.4527,17.4527,17.4435,17.4527,13064.0
2017-06-14 12:20:00,18.99,19.0,18.98,18.99,20192.0,17.4527,17.4618,17.4435,17.4527,20192.0
2017-06-14 12:25:00,18.99,19.0,18.99,19.0,6436.0,17.4527,17.4618,17.4527,17.4618,6436.0
2017-06-14 12:30:00,19.0,19.0,18.99,18.99,11604.0,17.4618,17.4618,17.4527,17.4527,11604.0
2017-06-14 12:35:00,18.99,19.0,18.99,18.99,18380.0,17.4527,17.4618,17.4527,17.4527,18380.0
2017-06-14 12:40:00,18.99,19.0,18.99,19.0,22524.0,17.4527,17.4618,17.4527,17.4618,22524.0
2017-06-14 12:45:00,19.0,19.0,19.0,19.0,10020.0,17.4618,17.4618,17.4618,17.4618,10020.0
2017-06-14 12:50:00,19.0,19.0,18.99,19.0,18620.0,17.4618,17.4618,17.4527,17.4618,18620.0
2017-06-14 12:55:00,19.0,19.0,18.99,19.0,20832.0,17.4618,17.4618,17.4527,17.4618,20832.0
2017-06-14 13:00:00,18.99,19.01,18.99,19.0,12000.0,17.4527,17.471,17.4527,17.4618,12000.0
2017-06-14 13:05:00,19.0,19.01,18.99,18.99,10160.0,17.4618,17.471,17.4527,17.4527,10160.0
2017-06-14 13:10:00,18.99,18.99,18.98,18.99,15368.0,17.4527,17.4527,17.4435,17.4527,15368.0
2017-06-14 13:15:00,18.99,18.99,18.98,18.99,18676.0,17.4527,17.4527,17.4435,17.4527,18676.0
2017-06-14 13:20:00,18.99,19.0,18.99,18.99,24932.0,17.4527,17.4618,17.4527,17.4527,24932.0
2017-06-14 13:25:00,18.99,19.0,18.98,18.98,12024.0,17.4527,17.4618,17.4435,17.4435,12024.0
2017-06-14 13:30:00,18.98,18.99,18.98,18.98,33212.0,17.4435,17.4527,17.4435,17.4435,33212.0
2017-06-14 13:35:00,18.98,18.99,18.98,18.99,34176.0,17.4435,17.4527,17.4435,17.4527,34176.0
2017-06-14 13:40:00,18.99,18.99,18.98,18.98,13352.0,17.4527,17.4527,17.4435,17.4435,13352.0
2017-06-14 13:45:00,18.98,18.99,18.98,18.99,18932.0,17.4435,17.4527,17.4435,17.4527,18932.0
2017-06-14 13:50:00,18.99,18.99,18.98,18.99,12904.0,17.4527,17.4527,17.4435,17.4527,12904.0
2017-06-14 13:55:00,18.99,18.99,18.98,18.99,19204.0,17.4527,17.4527,17.4435,17.4527,19204.0
2017-06-14 14:00:00,18.99,18.99,18.97,18.98,44500.0,17.4527,17.4527,17.4343,17.4435,44500.0
2017-06-14 14:05:00,18.98,19.02,18.98,19.0,23180.0,17.4435,17.4802,17.4435,17.4618,23180.0
2017-06-14 14:10:00,19.0,19.01,18.98,19.0,19268.0,17.4618,17.471,17.4435,17.4618,19268.0
2017-06-14 14:15:00,19.0,19.0,18.97,18.98,115632.0,17.4618,17.4618,17.4343,17.4435,115632.0
2017-06-14 14:20:00,18.99,19.0,18.98,19.0,26268.0,17.4527,17.4618,17.4435,17.4618,26268.0
2017-06-14 14:25:00,19.0,19.0,18.99,19.0,19776.0,17.4618,17.4618,17.4527,17.4618,19776.0
2017-06-14 14:30:00,19.0,19.0,18.98,18.99,17144.0,17.4618,17.4618,17.4435,17.4527,17144.0
2017-06-14 14:35:00,18.99,18.99,18.97,18.98,109180.0,17.4527,17.4527,17.4343,17.4435,109180.0
2017-06-14 14:40:00,18.97,19.0,18.93,18.95,221868.0,17.4343,17.4618,17.3975,17.4159,221868.0
2017-06-14 14:45:00,18.95,18.97,18.93,18.96,106664.0,17.4159,17.4343,17.3975,17.4251,106664.0
2017-06-14 14:50:00,18.96,18.98,18.95,18.97,28020.0,17.4251,17.4435,17.4159,17.4343,28020.0
2017-06-14 14:55:00,18.97,18.97,18.96,18.96,20380.0,17.4343,17.4343,17.4251,17.4251,20380.0
2017-06-14 15:00:00,18.96,18.97,18.96,18.96,29236.0,17.4251,17.4343,17.4251,17.4251,29236.0
2017-06-14 15:05:00,18.96,18.96,18.95,18.95,38928.0,17.4251,17.4251,17.4159,17.4159,38928.0
2017-06-14 15:10:00,18.94,18.94,18.9,18.92,55256.0,17.4067,17.4067,17.3699,17.3883,55256.0
2017-06-14 15:15:00,18.92,18.94,18.92,18.94,52608.0,17.3883,17.4067,17.3883,17.4067,52608.0
2017-06-14 15:20:00,18.94,18.96,18.94,18.95,40512.0,17.4067,17.4251,17.4067,17.4159,40512.0
2017-06-14 15:25:00,18.96,18.97,18.94,18.96,36416.0,17.4251,17.4343,17.4067,17.4251,36416.0
2017-06-14 15:30:00,18.96,18.98,18.95,18.98,30336.0,17.4251,17.4435,17.4159,17.4435,30336.0
2017-06-14 15:35:00,18.98,18.99,18.97,18.99,36392.0,17.4435,17.4527,17.4343,17.4527,36392.0
2017-06-14 15:40:00,18.99,18.99,18.97,18.98,59252.0,17.4527,17.4527,17.4343,17.4435,59252.0
2017-06-14 15:45:00,18.98,19.0,18.98,19.0,79512.0,17.4435,17.4618,17.4435,17.4618,79512.0
2017-06-14 15:50:00,19.0,19.0,18.99,19.0,103984.0,17.4618,17.4618,17.4527,17.4618,103984.0
2017-06-14 15:55:00,18.99,19.0,18.99,18.99,150088.0,17.4527,17.4618,17.4527,17.4527,150088.0
2017-06-15 09:30:00,18.8,18.83,18.74,18.83,83212.0,17.3144,17.342,17.2591,17.342,83212.0
2017-06-15 09:35:00,18.85,18.85,18.85,18.85,800.0,17.3605,17.3605,17.3605,17.3605,800.0
2017-06-15 09:40:00,18.85,18.85,18.83,18.83,9620.0,17.3605,17.3605,17.342,17.342,9620.0
2017-06-15 09:45:00,18.81,18.86,18.8,18.85,27100.0,17.3236,17.3697,17.3144,17.3605,27100.0
2017-06-15 09:50:00,18.86,18.86,18.85,18.86,19200.0,17.3697,17.3697,17.3605,17.3697,19200.0
2017-06-15 09:55:00,18.86,18.91,18.85,18.91,11660.0,17.3697,17.4157,17.3605,17.4157,11660.0
2017-06-15 10:00:00,18.91,18.92,18.9,18.9,21724.0,17.4157,17.4249,17.4065,17.4065,21724.0
2017-06-15 10:05:00,18.89,18.91,18.89,18.91,26484.0,17.3973,17.4157,17.3973,17.4157,26484.0
2017-06-15 10:10:00,18.91,18.92,18.89,18.89,25532.0,17.4157,17.4249,17.3973,17.3973,25532.0
2017-06-15 10:15:00,18.88,18.89,18.85,18.86,184800.0,17.3881,17.3973,17.3605,17.3697,184800.0
2017-06-15 10:20:00,18.85,18.86,18.82,18.82,78628.0,17.3605,17.3697,17.3328,17.3328,78628.0
2017-06-15 10:25:00,18.83,18.84,18.82,18.83,27200.0,17.342,17.3512,17.3328,17.342,27200.0
2017-06-15 10:30:00,18.83,18.85,18.83,18.85,21212.0,17.342,17.3605,17.342,17.3605,21212.0
2017-06-15 10:35:00,18.85,18.87,18.85,18.87,25704.0,17.3605,17.3789,17.3605,17.3789,25704.0
2017-06-15 10:40:00,18.86,18.87,18.85,18.85,24408.0,17.3697,17.3789,17.3605,17.3605,24408.0
2017-06-15 10:45:00,18.85,18.88,18.85,18.88,22716.0,17.3605,17.3881,17.3605,17.3881,22716.0
2017-06-15 10:50:00,18.88,18.88,18.87,18.87,18248.0,17.3881,17.3881,17.3789,17.3789,18248.0
2017-06-15 10:55:00,18.88,18.91,18.88,18.91,12368.0,17.3881,17.4157,17.3881,17.4157,12368.0
2017-06-15 11:00:00,18.89,18.92,18.89,18.92,14820.0,17.3973,17.4249,17.3973,17.4249,14820.0
2017-06-15 11:05:00,18.91,18.92,18.9,18.9,12420.0,17.4157,17.4249,17.4065,17.4065,12420.0
2017-06-15 11:10:00,18.89,18.91,18.89,18.91,7204.0,17.3973,17.4157,17.3973,17.4157,7204.0
2017-06-15 11:15:00,18.91,18.92,18.9,18.91,7180.0,17.4157,17.4249,17.4065,17.4157,7180.0
2017-06-15 11:20:00,18.91,18.93,18.91,18.91,10644.0,17.4157,17.4341,17.4157,17.4157,10644.0
2017-06-15 11:25:00,18.91,18.92,18.9,18.92,32676.0,17.4157,17.4249,17.4065,17.4249,32676.0
2017-06-15 11:30:00,18.91,18.91,18.9,18.9,25100.0,17.4157,17.4157,17.4065,17.4065,25100.0
2017-06-15 11:35:00,18.9,18.92,18.9,18.91,77032.0,17.4065,17.4249,17.4065,17.4157,77032.0
2017-06-15 11:40:00,18.91,18.92,18.91,18.91,19288.0,17.4157,17.4249,17.4157,17.4157,19288.0
2017-06-15 11:45:00,18.91,18.92,18.9,18.92,38520.0,17.4157,17.4249,17.4065,17.4249,38520.0
2017-06-15 11:50:00,18.92,18.93,18.92,18.93,25200.0,17.4249,17.4341,17.4249,17.4341,25200.0
2017-06-15 11:55:00,18.93,18.94,18.93,18.93,24244.0,17.4341,17.4433,17.4341,17.4341,24244.0
2017-06-15 12:00:00,18.93,18.94,18.93,18.94,43116.0,17.4341,17.4433,17.4341,17.4433,43116.0
2017-06-15 12:05:00,18.94,18.95,18.93,18.93,22032.0,17.4433,17.4526,17.4341,17.4341,22032.0
2017-06-15 12:10:00,18.93,18.94,18.93,18.94,35292.0,17.4341,17.4433,17.4341,17.4433,35292.0
2017-06-15 12:15:00,18.95,18.96,18.95,18.95,17600.0,17.4526,17.4618,17.4526,17.4526,17600.0
2017-06-15 12:20:00,18.95,18.95,18.94,18.95,25480.0,17.4526,17.4526,17.4433,17.4526,25480.0
2017-06-15 12:25:00,18.95,18.95,18.94,18.95,9200.0,17.4526,17.4526,17.4433,17.4526,9200.0
2017-06-15 12:30:00,18.95,18.95,18.92,18.93,38820.0,17.4526,17.4526,17.4249,17.4341,38820.0
2017-06-15 12:35:00,18.94,18.94,18.94,18.94,9856.0,17.4433,17.4433,17.4433,17.4433,9856.0
2017-06-15 12:40:00,18.94,18.97,18.94,18.95,59536.0,17.4433,17.471,17.4433,17.4526,59536.0
2017-06-15 12:45:00,18.96,18.96,18.96,18.96,8584.0,17.4618,17.4618,17.4618,17.4618,8584.0
2017-06-15 12:50:00,18.95,18.96,18.95,18.96,12000.0,17.4526,17.4618,17.4526,17.4618,12000.0
2017-06-15 12:55:00,18.96,18.97,18.96,18.97,15988.0,17.4618,17.471,17.4618,17.471,15988.0
2017-06-15 13:00:00,18.97,18.97,18.96,18.97,11676.0,17.471,17.471,17.4618,17.471,11676.0
2017-06-15 13:05:00,18.97,18.97,18.97,18.97,5276.0,17.471,17.471,17.471,17.471,5276.0
2017-06-15 13:10:00,18.97,18.99,18.97,18.98,20728.0,17.471,17.4894,17.471,17.4802,20728.0
2017-06-15 13:15:00,18.98,18.99,18.98,18.99,26196.0,17.4802,17.4894,17.4802,17.4894,26196.0
2017-06-15 13:20:00,18.99,19.0,18.99,19.0,25696.0,17.4894,17.4986,17.4894,17.4986,25696.0
2017-06-15 13:25:00,19.0,19.0,18.99,18.99,22436.0,17.4986,17.4986,17.4894,17.4894,22436.0
2017-06-15 13:30:00,18.99,19.0,18.99,18.99,18856.0,17.4894,17.4986,17.4894,17.4894,18856.0
2017-06-15 13:35:00,18.99,19.01,18.99,19.0,32404.0,17.4894,17.5078,17.4894,17.4986,32404.0
2017-06-15 13:40:00,19.0,19.0,19.0,19.0,40320.0,17.4986,17.4986,17.4986,17.4986,40320.0
2017-06-15 13:45:00,18.99,18.99,18.98,18.99,27808.0,17.4894,17.4894,17.4802,17.4894,27808.0
2017-06-15 13:50:00,18.98,19.0,18.98,19.0,29740.0,17.4802,17.4986,17.4802,17.4986,29740.0
2017-06-15 13:55:00,18.99,19.01,18.99,19.0,21196.0,17.4894,17.5078,17.4894,17.4986,21196.0
2017-06-15 14:00:00,19.0,19.01,19.0,19.01,22924.0,17.4986,17.5078,17.4986,17.5078,22924.0
2017-06-15 14:05:00,19.01,19.01,19.0,19.0,39204.0,17.5078,17.5078,17.4986,17.4986,39204.0
2017-06-15 14:10:00,19.0,19.0,18.98,19.0,21788.0,17.4986,17.4986,17.4802,17.4986,21788.0
2017-06-15 14:15:00,19.0,19.0,18.98,18.99,13524.0,17.4986,17.4986,17.4802,17.4894,13524.0
2017-06-15 14:20:00,18.99,19.0,18.98,18.99,25484.0,17.4894,17.4986,17.4802,17.4894,25484.0
2017-06-15 14:25:00,19.0,19.0,19.0,19.0,21536.0,17.4986,17.4986,17.4986,17.4986,21536.0
2017-06-15 14:30:00,19.0,19.0,18.99,19.0,23132.0,17.4986,17.4986,17.4894,17.4986,23132.0
2017-06-15 14:35:00,19.0,19.0,18.99,19.0,31628.0,17.4986,17.4986,17.4894,17.4986,31628.0
2017-06-15 14:40:00,19.0,19.0,19.0,19.0,17952.0,17.4986,17.4986,17.4986,17.4986,17952.0
2017-06-15 14:45:00,19.0,19.02,19.0,19.02,29824.0,17.4986,17.517,17.4986,17.517,29824.0
2017-06-15 14:50:00,19.02,19.03,19.02,19.03,13328.0,17.517,17.5262,17.517,17.5262,13328.0
2017-06-15 14:55:00,19.03,19.03,19.02,19.02,20784.0,17.5262,17.5262,17.517,17.517,20784.0
2017-06-15 15:00:00,19.02,19.03,19.01,19.02,46860.0,17.517,17.5262,17.5078,17.517,46860.0
2017-06-15 15:05:00,19.02,19.03,19.02,19.03,24888.0,17.517,17.5262,17.517,17.5262,24888.0
2017-06-15 15:10:00,19.03,19.03,19.02,19.02,20040.0,17.5262,17.5262,17.517,17.517,20040.0
2017-06-15 15:15:00,19.02,19.02,19.01,19.02,66176.0,17.517,17.517,17.5078,17.517,66176.0
2017-06-15 15:20:00,19.01,19.02,19.01,19.02,34580.0,17.5078,17.517,17.5078,17.517,34580.0
2017-06-15 15:25:00,19.02,19.02,19.02,19.02,33540.0,17.517,17.517,17.517,17.517,33540.0
2017-06-15 15:30:00,19.02,19.02,19.02,19.02,34092.0,17.517,17.517,17.517,17.517,34092.0
2017-06-15 15:35:00,19.02,19.02,18.99,18.99,114804.0,17.517,17.517,17.4894,17.4894,114804.0
2017-06-15 15:40:00,18.99,18.99,18.97,18.97,97564.0,17.4894,17.4894,17.471,17.471,97564.0
2017-06-15 15:45:00,18.97,19.0,18.96,18.99,140856.0,17.471,17.4986,17.4618,17.4894,140856.0
2017-06-15 15:50:00,18.99,18.99,18.97,18.98,62216.0,17.4894,17.4894,17.471,17.4802,62216.0
2017-06-15 15:55:00,18.98,19.0,18.96,19.0,274272.0,17.4802,17.4986,17.4618,17.4986,274272.0
2017-06-16 09:30:00,19.0,19.02,18.99,18.99,661068.0,17.4986,17.517,17.4894,17.4894,661068.0
2017-06-16 09:35:00,18.97,19.04,18.97,19.04,10036.0,17.471,17.5354,17.471,17.5354,10036.0
2017-06-16 09:40:00,19.04,19.05,19.01,19.01,24052.0,17.5354,17.5446,17.5078,17.5078,24052.0
2017-06-16 09:45:00,18.99,19.03,18.99,19.02,3200.0,17.4894,17.5262,17.4894,17.517,3200.0
2017-06-16 09:50:00,19.03,19.1,19.02,19.1,49712.0,17.5262,17.5907,17.517,17.5907,49712.0
2017-06-16 09:55:00,19.1,19.12,19.09,19.11,21864.0,17.5907,17.6091,17.5815,17.5999,21864.0
2017-06-16 10:00:00,19.1,19.1,19.04,19.08,29200.0,17.5907,17.5907,17.5354,17.5723,29200.0
2017-06-16 10:05:00,19.07,19.08,19.01,19.02,34000.0,17.5631,17.5723,17.5078,17.517,34000.0
2017-06-16 10:10:00,19.02,19.04,19.01,19.03,12408.0,17.517,17.5354,17.5078,17.5262,12408.0
2017-06-16 10:15:00,19.03,19.04,19.0,19.01,22876.0,17.5262,17.5354,17.4986,17.5078,22876.0
2017-06-16 10:20:00,19.01,19.04,19.0,19.02,9812.0,17.5078,17.5354,17.4986,17.517,9812.0
2017-06-16 10:25:00,19.02,19.02,19.0,19.01,10004.0,17.517,17.517,17.4986,17.5078,10004.0
2017-06-16 10:30:00,19.02,19.02,18.98,18.98,39136.0,17.517,17.517,17.4802,17.4802,39136.0
2017-06-16 10:35:00,18.98,19.0,18.98,18.99,37200.0,17.4802,17.4986,17.4802,17.4894,37200.0
2017-06-16 10:40:00,18.99,19.0,18.99,19.0,45852.0,17.4894,17.4986,17.4894,17.4986,45852.0
2017-06-16 10:45:00,19.0,19.01,18.99,19.0,14700.0,17.4986,17.5078,17.4894,17.4986,14700.0
2017-06-16 10:50:00,18.99,18.99,18.96,18.97,69940.0,17.4894,17.4894,17.4618,17.471,69940.0
2017-06-16 10:55:00,18.96,18.98,18.96,18.96,110244.0,17.4618,17.4802,17.4618,17.4618,110244.0
2017-06-16 11:00:00,18.97,18.97,18.96,18.97,12404.0,17.471,17.471,17.4618,17.471,12404.0
2017-06-16 11:05:00,18.97,18.98,18.95,18.95,14328.0,17.471,17.4802,17.4526,17.4526,14328.0
2017-06-16 11:10:00,18.95,18.95,18.93,18.95,20444.0,17.4526,17.4526,17.4341,17.4526,20444.0
2017-06-16 11:15:00,18.94,18.95,18.94,18.95,11624.0,17.4433,17.4526,17.4433,17.4526,11624.0
2017-06-16 11:20:00,18.95,18.96,18.93,18.94,61660.0,17.4526,17.4618,17.4341,17.4433,61660.0
2017-06-16 11:25:00,18.94,18.95,18.93,18.95,94824.0,17.4433,17.4526,17.4341,17.4526,94824.0
2017-06-16 11:30:00,18.95,18.97,18.94,18.97,18804.0,17.4526,17.471,17.4433,17.471,18804.0
2017-06-16 11:35:00,18.97,18.98,18.96,18.98,36620.0,17.471,17.4802,17.4618,17.4802,36620.0
2017-06-16 11:40:00,18.98,18.98,18.95,18.96,32536.0,17.4802,17.4802,17.4526,17.4618,32536.0
2017-06-16 11:45:00,18.96,18.96,18.94,18.95,10348.0,17.4618,17.4618,17.4433,17.4526,10348.0
2017-06-16 11:50:00,18.95,18.96,18.95,18.96,12800.0,17.4526,17.4618,17.4526,17.4618,12800.0
2017-06-16 11:55:00,18.96,18.97,18.96,18.97,159268.0,17.4618,17.471,17.4618,17.471,159268.0
2017-06-16 12:00:00,18.97,18.98,18.97,18.98,27992.0,17.471,17.4802,17.471,17.4802,27992.0
2017-06-16 12:05:00,18.98,18.99,18.98,18.99,11064.0,17.4802,17.4894,17.4802,17.4894,11064.0
2017-06-16 12:10:00,18.99,18.99,18.98,18.98,11296.0,17.4894,17.4894,17.4802,17.4802,11296.0
2017-06-16 12:15:00,18.98,18.99,18.98,18.98,17840.0,17.4802,17.4894,17.4802,17.4802,17840.0
2017-06-16 12:20:00,18.98,18.98,18.96,18.97,134916.0,17.4802,17.4802,17.4618,17.471,134916.0
2017-06-16 12:25:00,18.98,19.0,18.97,19.0,89612.0,17.4802,17.4986,17.471,17.4986,89612.0
2017-06-16 12:30:00,19.0,19.01,18.99,19.0,30504.0,17.4986,17.5078,17.4894,17.4986,30504.0
2017-06-16 12:35:00,19.0,19.0,18.99,19.0,22276.0,17.4986,17.4986,17.4894,17.4986,22276.0
2017-06-16 12:40:00,19.0,19.0,19.0,19.0,3380.0,17.4986,17.4986,17.4986,17.4986,3380.0
2017-06-16 12:45:00,18.99,18.99,18.97,18.98,138980.0,17.4894,17.4894,17.471,17.4802,138980.0
2017-06-16 12:50:00,18.98,19.01,18.95,19.01,124692.0,17.4802,17.5078,17.4526,17.5078,124692.0
2017-06-16 12:55:00,19.0,19.0,18.99,18.99,6244.0,17.4986,17.4986,17.4894,17.4894,6244.0
2017-06-16 13:00:00,18.99,18.99,18.98,18.98,40080.0,17.4894,17.4894,17.4802,17.4802,40080.0
2017-06-16 13:05:00,18.98,19.0,18.98,18.99,17828.0,17.4802,17.4986,17.4802,17.4894,17828.0
2017-06-16 13:10:00,18.99,18.99,18.98,18.98,6496.0,17.4894,17.4894,17.4802,17.4802,6496.0
2017-06-16 13:15:00,18.97,18.98,18.96,18.96,37864.0,17.471,17.4802,17.4618,17.4618,37864.0
2017-06-16 13:20:00,18.96,18.98,18.96,18.97,34220.0,17.4618,17.4802,17.4618,17.471,34220.0
2017-06-16 13:25:00,18.97,18.98,18.96,18.97,84760.0,17.471,17.4802,17.4618,17.471,84760.0
2017-06-16 13:30:00,18.96,18.98,18.96,18.98,47712.0,17.4618,17.4802,17.4618,17.4802,47712.0
2017-06-16 13:35:00,18.98,18.99,18.97,18.99,8000.0,17.4802,17.4894,17.471,17.4894,8000.0
2017-06-16 13:40:00,18.99,19.0,18.99,19.0,6600.0,17.4894,17.4986,17.4894,17.4986,6600.0
2017-06-16 13:45:00,19.0,19.0,18.99,18.99,10916.0,17.4986,17.4986,17.4894,17.4894,10916.0
2017-06-16 13:50:00,18.99,19.0,18.99,19.0,10800.0,17.4894,17.4986,17.4894,17.4986,10800.0
2017-06-16 13:55:00,19.0,19.0,18.99,18.99,16692.0,17.4986,17.4986,17.4894,17.4894,16692.0
2017-06-16 14:00:00,19.0,19.01,18.99,18.99,42412.0,17.4986,17.5078,17.4894,17.4894,42412.0
2017-06-16 14:05:00,18.99,18.99,18.97,18.98,71788.0,17.4894,17.4894,17.471,17.4802,71788.0
2017-06-16 14:10:00,18.97,18.98,18.96,18.97,31100.0,17.471,17.4802,17.4618,17.471,31100.0
2017-06-16 14:15:00,18.98,18.98,18.96,18.97,23328.0,17.4802,17.4802,17.4618,17.471,23328.0
2017-06-16 14:20:00,18.97,18.98,18.96,18.96,49264.0,17.471,17.4802,17.4618,17.4618,49264.0
2017-06-16 14:25:00,18.97,18.97,18.96,18.96,46700.0,17.471,17.471,17.4618,17.4618,46700.0
2017-06-16 14:30:00,18.96,18.97,18.96,18.97,46276.0,17.4618,17.471,17.4618,17.471,46276.0
2017-06-16 14:35:00,18.97,18.97,18.95,18.96,25992.0,17.471,17.471,17.4526,17.4618,25992.0
2017-06-16 14:40:00,18.96,18.96,18.95,18.95,19196.0,17.4618,17.4618,17.4526,17.4526,19196.0
2017-06-16 14:45:00,18.95,18.96,18.95,18.95,35268.0,17.4526,17.4618,17.4526,17.4526,35268.0
2017-06-16 14:50:00,18.95,18.96,18.94,18.96,47236.0,17.4526,17.4618,17.4433,17.4618,47236.0
2017-06-16 14:55:00,18.96,18.96,18.94,18.95,52712.0,17.4618,17.4618,17.4433,17.4526,52712.0
2017-06-16 15:00:00,18.95,18.96,18.95,18.96,55772.0,17.4526,17.4618,17.4526,17.4618,55772.0
2017-06-16 15:05:00,18.96,18.96,18.96,18.96,41220.0,17.4618,17.4618,17.4618,17.4618,41220.0
2017-06-16 15:10:00,18.96,18.96,18.94,18.95,44868.0,17.4618,17.4618,17.4433,17.4526,44868.0
2017-06-16 15:15:00,18.95,18.95,18.95,18.95,16632.0,17.4526,17.4526,17.4526,17.4526,16632.0
2017-06-16 15:20:00,18.95,18.95,18.94,18.95,31612.0,17.4526,17.4526,17.4433,17.4526,31612.0
2017-06-16 15:25:00,18.94,18.95,18.93,18.95,242900.0,17.4433,17.4526,17.4341,17.4526,242900.0
2017-06-16 15:30:00,18.95,18.95,18.93,18.93,51784.0,17.4526,17.4526,17.4341,17.4341,51784.0
2017-06-16 15:35:00,18.93,18.94,18.92,18.93,113040.0,17.4341,17.4433,17.4249,17.4341,113040.0
2017-06-16 15:40:00,18.93,18.94,18.92,18.93,86808.0,17.4341,17.4433,17.4249,17.4341,86808.0
2017-06-16 15:45:00,18.93,18.93,18.91,18.91,159580.0,17.4341,17.4341,17.4157,17.4157,159580.0
2017-06-16 15:50:00,18.91,18.93,18.89,18.89,354404.0,17.4157,17.4341,17.3973,17.3973,354404.0
2017-06-16 15:55:00,18.89,18.92,18.89,18.92,670176.0,17.3973,17.4249,17.3973,17.4249,670176.0
2017-06-19 09:30:00,18.94,19.0,18.94,18.97,114360.0,17.4433,17.4986,17.4433,17.471,114360.0
2017-06-19 09:35:00,18.97,19.01,18.97,19.01,31200.0,17.471,17.5078,17.471,17.5078,31200.0
2017-06-19 09:40:00,19.01,19.01,18.97,18.98,20596.0,17.5078,17.5078,17.471,17.4802,20596.0
2017-06-19 09:45:00,18.98,18.99,18.95,18.95,44376.0,17.4802,17.4894,17.4526,17.4526,44376.0
2017-06-19 09:50:00,18.94,18.98,18.94,18.97,9600.0,17.4433,17.4802,17.4433,17.471,9600.0
2017-06-19 09:55:00,18.97,18.97,18.96,18.96,6852.0,17.471,17.471,17.4618,17.4618,6852.0
2017-06-19 10:00:00,18.97,18.99,18.94,18.99,59280.0,17.471,17.4894,17.4433,17.4894,59280.0
2017-06-19 10:05:00,18.99,19.0,18.98,18.99,31944.0,17.4894,17.4986,17.4802,17.4894,31944.0
2017-06-19 10:10:00,18.99,18.99,18.97,18.98,44928.0,17.4894,17.4894,17.471,17.4802,44928.0
2017-06-19 10:15:00,18.98,18.98,18.96,18.98,17756.0,17.4802,17.4802,17.4618,17.4802,17756.0
2017-06-19 10:20:00,18.98,18.98,18.96,18.96,11292.0,17.4802,17.4802,17.4618,17.4618,11292.0
2017-06-19 10:25:00,18.96,18.97,18.95,18.95,25744.0,17.4618,17.471,17.4526,17.4526,25744.0
2017-06-19 10:30:00,18.96,18.97,18.94,18.94,33896.0,17.4618,17.471,17.4433,17.4433,33896.0
2017-06-19 10:35:00,18.94,18.94,18.92,18.93,30452.0,17.4433,17.4433,17.4249,17.4341,30452.0
2017-06-19 10:40:00,18.93,18.93,18.92,18.92,32872.0,17.4341,17.4341,17.4249,17.4249,32872.0
2017-06-19 10:45:00,18.92,18.92,18.91,18.92,17200.0,17.4249,17.4249,17.4157,17.4249,17200.0
2017-06-19 10:50:00,18.92,18.92,18.89,18.9,39860.0,17.4249,17.4249,17.3973,17.4065,39860.0
2017-06-19 10:55:00,18.89,18.91,18.89,18.9,53536.0,17.3973,17.4157,17.3973,17.4065,53536.0
2017-06-19 11:00:00,18.9,18.91,18.89,18.9,55280.0,17.4065,17.4157,17.3973,17.4065,55280.0
2017-06-19 11:05:00,18.9,18.91,18.9,18.91,3200.0,17.4065,17.4157,17.4065,17.4157,3200.0
2017-06-19 11:10:00,18.91,18.95,18.91,18.95,6792.0,17.4157,17.4526,17.4157,17.4526,6792.0
2017-06-19 11:15:00,18.95,18.95,18.93,18.94,18744.0,17.4526,17.4526,17.4341,17.4433,18744.0
2017-06-19 11:20:00,18.93,18.94,18.93,18.94,17336.0,17.4341,17.4433,17.4341,17.4433,17336.0
2017-06-19 11:25:00,18.94,18.95,18.94,18.95,34604.0,17.4433,17.4526,17.4433,17.4526,34604.0
2017-06-19 11:30:00,18.95,18.95,18.93,18.94,92124.0,17.4526,17.4526,17.4341,17.4433,92124.0
2017-06-19 11:35:00,18.93,18.94,18.92,18.92,73372.0,17.4341,17.4433,17.4249,17.4249,73372.0
2017-06-19 11:40:00,18.93,18.94,18.93,18.93,64524.0,17.4341,17.4433,17.4341,17.4341,64524.0
2017-06-19 11:45:00,18.93,18.93,18.92,18.93,125280.0,17.4341,17.4341,17.4249,17.4341,125280.0
2017-06-19 11:50:00,18.93,18.93,18.92,18.92,79420.0,17.4341,17.4341,17.4249,17.4249,79420.0
2017-06-19 11:55:00,18.92,18.93,18.92,18.92,31132.0,17.4249,17.4341,17.4249,17.4249,31132.0
2017-06-19 12:00:00,18.92,18.93,18.92,18.92,36336.0,17.4249,17.4341,17.4249,17.4249,36336.0
2017-06-19 12:05:00,18.92,18.93,18.91,18.93,73696.0,17.4249,17.4341,17.4157,17.4341,73696.0
2017-06-19 12:10:00,18.93,18.93,18.93,18.93,14316.0,17.4341,17.4341,17.4341,17.4341,14316.0
2017-06-19 12:15:00,18.93,18.93,18.92,18.93,41076.0,17.4341,17.4341,17.4249,17.4341,41076.0
2017-06-19 12:20:00,18.93,18.93,18.92,18.93,34904.0,17.4341,17.4341,17.4249,17.4341,34904.0
2017-06-19 12:25:00,18.93,18.93,18.92,18.92,9832.0,17.4341,17.4341,17.4249,17.4249,9832.0
2017-06-19 12:30:00,18.92,18.92,18.88,18.89,97404.0,17.4249,17.4249,17.3881,17.3973,97404.0
2017-06-19 12:35:00,18.89,18.91,18.89,18.9,21520.0,17.3973,17.4157,17.3973,17.4065,21520.0
2017-06-19 12:40:00,18.91,18.91,18.89,18.89,27212.0,17.4157,17.4157,17.3973,17.3973,27212.0
2017-06-19 12:45:00,18.9,18.9,18.89,18.89,7556.0,17.4065,17.4065,17.3973,17.3973,7556.0
2017-06-19 12:50:00,18.9,18.9,18.88,18.88,13556.0,17.4065,17.4065,17.3881,17.3881,13556.0
2017-06-19 12:55:00,18.89,18.9,18.89,18.9,19000.0,17.3973,17.4065,17.3973,17.4065,19000.0
2017-06-19 13:00:00,18.9,18.91,18.9,18.91,10000.0,17.4065,17.4157,17.4065,17.4157,10000.0
2017-06-19 13:05:00,18.91,18.91,18.9,18.91,123236.0,17.4157,17.4157,17.4065,17.4157,123236.0
2017-06-19 13:10:00,18.91,18.91,18.91,18.91,28200.0,17.4157,17.4157,17.4157,17.4157,28200.0
2017-06-19 13:15:00,18.91,18.91,18.91,18.91,44204.0,17.4157,17.4157,17.4157,17.4157,44204.0
2017-06-19 13:20:00,18.91,18.91,18.9,18.91,144684.0,17.4157,17.4157,17.4065,17.4157,144684.0
2017-06-19 13:25:00,18.91,18.91,18.9,18.9,200328.0,17.4157,17.4157,17.4065,17.4065,200328.0
2017-06-19 13:30:00,18.9,18.91,18.9,18.91,56108.0,17.4065,17.4157,17.4065,17.4157,56108.0
2017-06-19 13:35:00,18.91,18.92,18.91,18.91,56776.0,17.4157,17.4249,17.4157,17.4157,56776.0
2017-06-19 13:40:00,18.91,18.91,18.9,18.91,28500.0,17.4157,17.4157,17.4065,17.4157,28500.0
2017-06-19 13:45:00,18.9,18.9,18.9,18.9,12544.0,17.4065,17.4065,17.4065,17.4065,12544.0
2017-06-19 13:50:00,18.9,18.9,18.9,18.9,90792.0,17.4065,17.4065,17.4065,17.4065,90792.0
2017-06-19 13:55:00,18.9,18.91,18.89,18.9,28400.0,17.4065,17.4157,17.3973,17.4065,28400.0
2017-06-19 14:00:00,18.9,18.91,18.89,18.9,40952.0,17.4065,17.4157,17.3973,17.4065,40952.0
2017-06-19 14:05:00,18.9,18.9,18.87,18.87,111592.0,17.4065,17.4065,17.3789,17.3789,111592.0
2017-06-19 14:10:00,18.87,18.87,18.84,18.85,78496.0,17.3789,17.3789,17.3512,17.3605,78496.0
2017-06-19 14:15:00,18.85,18.85,18.84,18.85,79600.0,17.3605,17.3605,17.3512,17.3605,79600.0
2017-06-19 14:20:00,18.85,18.85,18.83,18.83,46720.0,17.3605,17.3605,17.342,17.342,46720.0
2017-06-19 14:25:00,18.83,18.84,18.82,18.83,70660.0,17.342,17.3512,17.3328,17.342,70660.0
2017-06-19 14:30:00,18.83,18.85,18.82,18.85,100696.0,17.342,17.3605,17.3328,17.3605,100696.0
2017-06-19 14:35:00,18.85,18.86,18.85,18.86,16160.0,17.3605,17.3697,17.3605,17.3697,16160.0
2017-06-19 14:40:00,18.86,18.89,18.86,18.88,26116.0,17.3697,17.3973,17.3697,17.3881,26116.0
2017-06-19 14:45:00,18.89,18.89,18.87,18.87,49600.0,17.3973,17.3973,17.3789,17.3789,49600.0
2017-06-19 14:50:00,18.87,18.87,18.85,18.85,86776.0,17.3789,17.3789,17.3605,17.3605,86776.0
2017-06-19 14:55:00,18.85,18.86,18.84,18.85,58860.0,17.3605,17.3697,17.3512,17.3605,58860.0
2017-06-19 15:00:00,18.86,18.86,18.84,18.85,195116.0,17.3697,17.3697,17.3512,17.3605,195116.0
2017-06-19 15:05:00,18.85,18.86,18.84,18.86,66920.0,17.3605,17.3697,17.3512,17.3697,66920.0
2017-06-19 15:10:00,18.86,18.86,18.85,18.85,59728.0,17.3697,17.3697,17.3605,17.3605,59728.0
2017-06-19 15:15:00,18.85,18.9,18.84,18.9,208808.0,17.3605,17.4065,17.3512,17.4065,208808.0
2017-06-19 15:20:00,18.89,18.89,18.88,18.88,49540.0,17.3973,17.3973,17.3881,17.3881,49540.0
2017-06-19 15:25:00,18.88,18.89,18.88,18.89,27060.0,17.3881,17.3973,17.3881,17.3973,27060.0
2017-06-19 15:30:00,18.89,18.9,18.88,18.9,45172.0,17.3973,17.4065,17.3881,17.4065,45172.0
2017-06-19 15:35:00,18.9,18.92,18.9,18.92,81704.0,17.4065,17.4249,17.4065,17.4249,81704.0
2017-06-19 15:40:00,18.92,18.94,18.92,18.94,94252.0,17.4249,17.4433,17.4249,17.4433,94252.0
2017-06-19 15:45:00,18.93,18.93,18.92,18.93,121716.0,17.4341,17.4341,17.4249,17.4341,121716.0
2017-06-19 15:50:00,18.93,18.94,18.93,18.93,109124.0,17.4341,17.4433,17.4341,17.4341,109124.0
2017-06-19 15:55:00,18.93,18.93,18.92,18.92,374800.0,17.4341,17.4341,17.4249,17.4249,374800.0
2017-06-20 09:30:00,18.9,18.9,18.86,18.89,66732.0,17.4065,17.4065,17.3697,17.3973,66732.0
2017-06-20 09:35:00,18.89,18.93,18.89,18.91,26328.0,17.3973,17.4341,17.3973,17.4157,26328.0
2017-06-20 09:40:00,18.92,18.94,18.92,18.92,36800.0,17.4249,17.4433,17.4249,17.4249,36800.0
2017-06-20 09:45:00,18.92,18.93,18.9,18.9,24780.0,17.4249,17.4341,17.4065,17.4065,24780.0
2017-06-20 09:50:00,18.9,18.91,18.89,18.9,26800.0,17.4065,17.4157,17.3973,17.4065,26800.0
2017-06-20 09:55:00,18.9,18.91,18.89,18.91,26320.0,17.4065,17.4157,17.3973,17.4157,26320.0
2017-06-20 10:00:00,18.9,18.9,18.89,18.9,26444.0,17.4065,17.4065,17.3973,17.4065,26444.0
2017-06-20 10:05:00,18.9,18.91,18.88,18.88,23120.0,17.4065,17.4157,17.3881,17.3881,23120.0
2017-06-20 10:10:00,18.89,18.9,18.89,18.89,10960.0,17.3973,17.4065,17.3973,17.3973,10960.0
2017-06-20 10:15:00,18.89,18.91,18.89,18.91,41200.0,17.3973,17.4157,17.3973,17.4157,41200.0
2017-06-20 10:20:00,18.91,18.91,18.89,18.9,57220.0,17.4157,17.4157,17.3973,17.4065,57220.0
2017-06-20 10:25:00,18.89,18.9,18.86,18.86,65836.0,17.3973,17.4065,17.3697,17.3697,65836.0
2017-06-20 10:30:00,18.86,18.89,18.86,18.89,21720.0,17.3697,17.3973,17.3697,17.3973,21720.0
2017-06-20 10:35:00,18.89,18.9,18.88,18.89,53932.0,17.3973,17.4065,17.3881,17.3973,53932.0
2017-06-20 10:40:00,18.89,18.89,18.87,18.88,92728.0,17.3973,17.3973,17.3789,17.3881,92728.0
2017-06-20 10:45:00,18.88,18.89,18.87,18.89,114400.0,17.3881,17.3973,17.3789,17.3973,114400.0
2017-06-20 10:50:00,18.89,18.89,18.87,18.87,34472.0,17.3973,17.3973,17.3789,17.3789,34472.0
2017-06-20 10:55:00,18.87,18.87,18.85,18.86,56100.0,17.3789,17.3789,17.3605,17.3697,56100.0
2017-06-20 11:00:00,18.87,18.87,18.85,18.86,77696.0,17.3789,17.3789,17.3605,17.3697,77696.0
2017-06-20 11:05:00,18.86,18.86,18.85,18.85,27308.0,17.3697,17.3697,17.3605,17.3605,27308.0
2017-06-20 11:10:00,18.85,18.85,18.83,18.84,340740.0,17.3605,17.3605,17.342,17.3512,340740.0
2017-06-20 11:15:00,18.84,18.84,18.84,18.84,27332.0,17.3512,17.3512,17.3512,17.3512,27332.0
2017-06-20 11:20:00,18.85,18.85,18.82,18.82,22304.0,17.3605,17.3605,17.3328,17.3328,22304.0
2017-06-20 11:25:00,18.82,18.83,18.78,18.78,39148.0,17.3328,17.342,17.296,17.296,39148.0
2017-06-20 11:30:00,18.79,18.81,18.79,18.81,5412.0,17.3052,17.3236,17.3052,17.3236,5412.0
2017-06-20 11:35:00,18.81,18.81,18.79,18.8,13776.0,17.3236,17.3236,17.3052,17.3144,13776.0
2017-06-20 11:40:00,18.8,18.82,18.79,18.82,8400.0,17.3144,17.3328,17.3052,17.3328,8400.0
2017-06-20 11:45:00,18.82,18.83,18.82,18.83,10164.0,17.3328,17.342,17.3328,17.342,10164.0
2017-06-20 11:50:00,18.84,18.84,18.83,18.83,6000.0,17.3512,17.3512,17.342,17.342,6000.0
2017-06-20 11:55:00,18.84,18.85,18.84,18.84,12400.0,17.3512,17.3605,17.3512,17.3512,12400.0
2017-06-20 12:00:00,18.84,18.84,18.83,18.83,12532.0,17.3512,17.3512,17.342,17.342,12532.0
2017-06-20 12:05:00,18.83,18.85,18.83,18.85,15596.0,17.342,17.3605,17.342,17.3605,15596.0
2017-06-20 12:10:00,18.85,18.85,18.84,18.85,13148.0,17.3605,17.3605,17.3512,17.3605,13148.0
2017-06-20 12:15:00,18.85,18.85,18.84,18.84,13040.0,17.3605,17.3605,17.3512,17.3512,13040.0
2017-06-20 12:20:00,18.84,18.84,18.81,18.81,9384.0,17.3512,17.3512,17.3236,17.3236,9384.0
2017-06-20 12:25:00,18.81,18.83,18.81,18.82,19208.0,17.3236,17.342,17.3236,17.3328,19208.0
2017-06-20 12:30:00,18.82,18.83,18.82,18.83,6800.0,17.3328,17.342,17.3328,17.342,6800.0
2017-06-20 12:35:00,18.84,18.84,18.82,18.83,44892.0,17.3512,17.3512,17.3328,17.342,44892.0
2017-06-20 12:40:00,18.83,18.83,18.82,18.83,4064.0,17.342,17.342,17.3328,17.342,4064.0
2017-06-20 12:45:00,18.83,18.83,18.81,18.81,16160.0,17.342,17.342,17.3236,17.3236,16160.0
2017-06-20 12:50:00,18.82,18.83,18.82,18.83,8584.0,17.3328,17.342,17.3328,17.342,8584.0
2017-06-20 12:55:00,18.83,18.84,18.82,18.83,144192.0,17.342,17.3512,17.3328,17.342,144192.0
2017-06-20 13:00:00,18.83,18.85,18.83,18.83,94712.0,17.342,17.3605,17.342,17.342,94712.0
2017-06-20 13:05:00,18.83,18.83,18.82,18.82,68756.0,17.342,17.342,17.3328,17.3328,68756.0
2017-06-20 13:10:00,18.82,18.83,18.82,18.82,21364.0,17.3328,17.342,17.3328,17.3328,21364.0
2017-06-20 13:15:00,18.82,18.83,18.81,18.82,25796.0,17.3328,17.342,17.3236,17.3328,25796.0
2017-06-20 13:20:00,18.82,18.83,18.81,18.82,41992.0,17.3328,17.342,17.3236,17.3328,41992.0
2017-06-20 13:25:00,18.82,18.83,18.82,18.82,83652.0,17.3328,17.342,17.3328,17.3328,83652.0
2017-06-20 13:30:00,18.82,18.83,18.82,18.82,28044.0,17.3328,17.342,17.3328,17.3328,28044.0
2017-06-20 13:35:00,18.82,18.82,18.81,18.82,38000.0,17.3328,17.3328,17.3236,17.3328,38000.0
2017-06-20 13:40:00,18.82,18.82,18.8,18.81,44052.0,17.3328,17.3328,17.3144,17.3236,44052.0
2017-06-20 13:45:00,18.8,18.81,18.8,18.81,18316.0,17.3144,17.3236,17.3144,17.3236,18316.0
2017-06-20 13:50:00,18.81,18.81,18.8,18.81,9004.0,17.3236,17.3236,17.3144,17.3236,9004.0
2017-06-20 13:55:00,18.81,18.81,18.8,18.81,50988.0,17.3236,17.3236,17.3144,17.3236,50988.0
2017-06-20 14:00:00,18.81,18.81,18.8,18.81,65568.0,17.3236,17.3236,17.3144,17.3236,65568.0
2017-06-20 14:05:00,18.8,18.81,18.8,18.81,39960.0,17.3144,17.3236,17.3144,17.3236,39960.0
2017-06-20 14:10:00,18.81,18.82,18.8,18.82,54552.0,17.3236,17.3328,17.3144,17.3328,54552.0
2017-06-20 14:15:00,18.82,18.82,18.81,18.81,20704.0,17.3328,17.3328,17.3236,17.3236,20704.0
2017-06-20 14:20:00,18.81,18.81,18.8,18.8,9652.0,17.3236,17.3236,17.3144,17.3144,9652.0
2017-06-20 14:25:00,18.8,18.8,18.79,18.79,17148.0,17.3144,17.3144,17.3052,17.3052,17148.0
2017-06-20 14:30:00,18.79,18.8,18.79,18.8,14800.0,17.3052,17.3144,17.3052,17.3144,14800.0
2017-06-20 14:35:00,18.8,18.8,18.78,18.79,54328.0,17.3144,17.3144,17.296,17.3052,54328.0
2017-06-20 14:40:00,18.79,18.8,18.79,18.8,21076.0,17.3052,17.3144,17.3052,17.3144,21076.0
2017-06-20 14:45:00,18.8,18.81,18.8,18.81,15220.0,17.3144,17.3236,17.3144,17.3236,15220.0
2017-06-20 14:50:00,18.8,18.82,18.8,18.81,27812.0,17.3144,17.3328,17.3144,17.3236,27812.0
2017-06-20 14:55:00,18.81,18.81,18.8,18.81,28220.0,17.3236,17.3236,17.3144,17.3236,28220.0
2017-06-20 15:00:00,18.81,18.82,18.8,18.8,192528.0,17.3236,17.3328,17.3144,17.3144,192528.0
2017-06-20 15:05:00,18.8,18.8,18.78,18.78,38004.0,17.3144,17.3144,17.296,17.296,38004.0
2017-06-20 15:10:00,18.78,18.81,18.78,18.8,76652.0,17.296,17.3236,17.296,17.3144,76652.0
2017-06-20 15:15:00,18.8,18.81,18.79,18.79,96112.0,17.3144,17.3236,17.3052,17.3052,96112.0
2017-06-20 15:20:00,18.79,18.8,18.78,18.79,44912.0,17.3052,17.3144,17.296,17.3052,44912.0
2017-06-20 15:25:00,18.79,18.79,18.77,18.79,49040.0,17.3052,17.3052,17.2868,17.3052,49040.0
2017-06-20 15:30:00,18.79,18.79,18.77,18.78,67396.0,17.3052,17.3052,17.2868,17.296,67396.0
2017-06-20 15:35:00,18.78,18.78,18.76,18.77,128288.0,17.296,17.296,17.2776,17.2868,128288.0
2017-06-20 15:40:00,18.77,18.77,18.75,18.75,142436.0,17.2868,17.2868,17.2684,17.2684,142436.0
2017-06-20 15:45:00,18.75,18.75,18.74,18.74,114960.0,17.2684,17.2684,17.2591,17.2591,114960.0
2017-06-20 15:50:00,18.74,18.75,18.74,18.74,113180.0,17.2591,17.2684,17.2591,17.2591,113180.0
2017-06-20 15:55:00,18.74,18.75,18.73,18.74,220904.0,17.2591,17.2684,17.2499,17.2591,220904.0
2017-06-21 09:30:00,18.73,18.75,18.68,18.68,99212.0,17.2499,17.2684,17.2039,17.2039,99212.0
2017-06-21 09:35:00,18.68,18.74,18.68,18.74,25648.0,17.2039,17.2591,17.2039,17.2591,25648.0
2017-06-21 09:40:00,18.74,18.77,18.74,18.75,37628.0,17.2591,17.2868,17.2591,17.2684,37628.0
2017-06-21 09:45:00,18.75,18.75,18.71,18.71,32308.0,17.2684,17.2684,17.2315,17.2315,32308.0
2017-06-21 09:50:00,18.71,18.75,18.71,18.74,76996.0,17.2315,17.2684,17.2315,17.2591,76996.0
2017-06-21 09:55:00,18.74,18.76,18.71,18.71,140668.0,17.2591,17.2776,17.2315,17.2315,140668.0
2017-06-21 10:00:00,18.71,18.74,18.71,18.72,117088.0,17.2315,17.2591,17.2315,17.2407,117088.0
2017-06-21 10:05:00,18.72,18.73,18.71,18.72,47332.0,17.2407,17.2499,17.2315,17.2407,47332.0
2017-06-21 10:10:00,18.72,18.72,18.68,18.68,81176.0,17.2407,17.2407,17.2039,17.2039,81176.0
2017-06-21 10:15:00,18.68,18.69,18.67,18.69,32504.0,17.2039,17.2131,17.1947,17.2131,32504.0
2017-06-21 10:20:00,18.69,18.7,18.67,18.67,45660.0,17.2131,17.2223,17.1947,17.1947,45660.0
2017-06-21 10:25:00,18.67,18.68,18.66,18.67,88744.0,17.1947,17.2039,17.1855,17.1947,88744.0
2017-06-21 10:30:00,18.67,18.67,18.65,18.66,83620.0,17.1947,17.1947,17.1763,17.1855,83620.0
2017-06-21 10:35:00,18.65,18.68,18.64,18.68,227472.0,17.1763,17.2039,17.167,17.2039,227472.0
2017-06-21 10:40:00,18.68,18.73,18.68,18.73,108776.0,17.2039,17.2499,17.2039,17.2499,108776.0
2017-06-21 10:45:00,18.73,18.75,18.72,18.73,88820.0,17.2499,17.2684,17.2407,17.2499,88820.0
2017-06-21 10:50:00,18.73,18.75,18.73,18.73,17736.0,17.2499,17.2684,17.2499,17.2499,17736.0
2017-06-21 10:55:00,18.74,18.76,18.74,18.75,29068.0,17.2591,17.2776,17.2591,17.2684,29068.0
2017-06-21 11:00:00,18.75,18.77,18.75,18.75,41668.0,17.2684,17.2868,17.2684,17.2684,41668.0
2017-06-21 11:05:00,18.75,18.77,18.75,18.76,23828.0,17.2684,17.2868,17.2684,17.2776,23828.0
2017-06-21 11:10:00,18.76,18.76,18.75,18.75,34172.0,17.2776,17.2776,17.2684,17.2684,34172.0
2017-06-21 11:15:00,18.75,18.75,18.72,18.72,22000.0,17.2684,17.2684,17.2407,17.2407,22000.0
2017-06-21 11:20:00,18.73,18.73,18.71,18.72,106360.0,17.2499,17.2499,17.2315,17.2407,106360.0
2017-06-21 11:25:00,18.72,18.73,18.71,18.71,67260.0,17.2407,17.2499,17.2315,17.2315,67260.0
2017-06-21 11:30:00,18.71,18.72,18.7,18.71,53140.0,17.2315,17.2407,17.2223,17.2315,53140.0
2017-06-21 11:35:00,18.72,18.72,18.71,18.71,8400.0,17.2407,17.2407,17.2315,17.2315,8400.0
2017-06-21 11:40:00,18.71,18.73,18.71,18.71,60100.0,17.2315,17.2499,17.2315,17.2315,60100.0
2017-06-21 11:45:00,18.71,18.73,18.71,18.72,62800.0,17.2315,17.2499,17.2315,17.2407,62800.0
2017-06-21 11:50:00,18.72,18.73,18.71,18.72,47552.0,17.2407,17.2499,17.2315,17.2407,47552.0
2017-06-21 11:55:00,18.72,18.73,18.71,18.72,42736.0,17.2407,17.2499,17.2315,17.2407,42736.0
2017-06-21 12:00:00,18.72,18.72,18.7,18.7,29468.0,17.2407,17.2407,17.2223,17.2223,29468.0
2017-06-21 12:05:00,18.7,18.7,18.68,18.7,22296.0,17.2223,17.2223,17.2039,17.2223,22296.0
2017-06-21 12:10:00,18.7,18.7,18.69,18.69,14408.0,17.2223,17.2223,17.2131,17.2131,14408.0
2017-06-21 12:15:00,18.69,18.7,18.69,18.69,25552.0,17.2131,17.2223,17.2131,17.2131,25552.0
2017-06-21 12:20:00,18.69,18.71,18.69,18.71,11600.0,17.2131,17.2315,17.2131,17.2315,11600.0
2017-06-21 12:25:00,18.71,18.71,18.7,18.71,30808.0,17.2315,17.2315,17.2223,17.2315,30808.0
2017-06-21 12:30:00,18.71,18.72,18.7,18.71,24212.0,17.2315,17.2407,17.2223,17.2315,24212.0
2017-06-21 12:35:00,18.71,18.71,18.7,18.7,25956.0,17.2315,17.2315,17.2223,17.2223,25956.0
2017-06-21 12:40:00,18.71,18.71,18.69,18.7,27000.0,17.2315,17.2315,17.2131,17.2223,27000.0
2017-06-21 12:45:00,18.7,18.7,18.69,18.69,20460.0,17.2223,17.2223,17.2131,17.2131,20460.0
2017-06-21 12:50:00,18.69,18.7,18.69,18.7,18012.0,17.2131,17.2223,17.2131,17.2223,18012.0
2017-06-21 12:55:00,18.7,18.7,18.68,18.68,21608.0,17.2223,17.2223,17.2039,17.2039,21608.0
2017-06-21 13:00:00,18.68,18.68,18.67,18.68,35100.0,17.2039,17.2039,17.1947,17.2039,35100.0
2017-06-21 13:05:00,18.68,18.69,18.68,18.69,16400.0,17.2039,17.2131,17.2039,17.2131,16400.0
2017-06-21 13:10:00,18.69,18.7,18.69,18.7,28472.0,17.2131,17.2223,17.2131,17.2223,28472.0
2017-06-21 13:15:00,18.7,18.71,18.7,18.71,31084.0,17.2223,17.2315,17.2223,17.2315,31084.0
2017-06-21 13:20:00,18.71,18.72,18.69,18.7,61472.0,17.2315,17.2407,17.2131,17.2223,61472.0
2017-06-21 13:25:00,18.7,18.7,18.68,18.68,30112.0,17.2223,17.2223,17.2039,17.2039,30112.0
2017-06-21 13:30:00,18.69,18.69,18.68,18.68,31364.0,17.2131,17.2131,17.2039,17.2039,31364.0
2017-06-21 13:35:00,18.68,18.68,18.68,18.68,23264.0,17.2039,17.2039,17.2039,17.2039,23264.0
2017-06-21 13:40:00,18.68,18.7,18.68,18.68,37912.0,17.2039,17.2223,17.2039,17.2039,37912.0
2017-06-21 13:45:00,18.68,18.68,18.67,18.67,33180.0,17.2039,17.2039,17.1947,17.1947,33180.0
2017-06-21 13:50:00,18.67,18.68,18.66,18.66,39200.0,17.1947,17.2039,17.1855,17.1855,39200.0
2017-06-21 13:55:00,18.66,18.67,18.66,18.66,64512.0,17.1855,17.1947,17.1855,17.1855,64512.0
2017-06-21 14:00:00,18.66,18.67,18.65,18.67,160916.0,17.1855,17.1947,17.1763,17.1947,160916.0
2017-06-21 14:05:00,18.67,18.67,18.65,18.66,124696.0,17.1947,17.1947,17.1763,17.1855,124696.0
2017-06-21 14:10:00,18.66,18.66,18.65,18.66,69276.0,17.1855,17.1855,17.1763,17.1855,69276.0
2017-06-21 14:15:00,18.66,18.66,18.65,18.66,155504.0,17.1855,17.1855,17.1763,17.1855,155504.0
2017-06-21 14:20:00,18.66,18.67,18.65,18.66,153676.0,17.1855,17.1947,17.1763,17.1855,153676.0
2017-06-21 14:25:00,18.66,18.67,18.65,18.66,96232.0,17.1855,17.1947,17.1763,17.1855,96232.0
2017-06-21 14:30:00,18.66,18.66,18.64,18.64,53632.0,17.1855,17.1855,17.167,17.167,53632.0
2017-06-21 14:35:00,18.64,18.66,18.64,18.66,57052.0,17.167,17.1855,17.167,17.1855,57052.0
2017-06-21 14:40:00,18.66,18.66,18.65,18.66,93356.0,17.1855,17.1855,17.1763,17.1855,93356.0
2017-06-21 14:45:00,18.66,18.7,18.66,18.7,138408.0,17.1855,17.2223,17.1855,17.2223,138408.0
2017-06-21 14:50:00,18.7,18.7,18.69,18.7,39016.0,17.2223,17.2223,17.2131,17.2223,39016.0
2017-06-21 14:55:00,18.7,18.7,18.67,18.68,187200.0,17.2223,17.2223,17.1947,17.2039,187200.0
2017-06-21 15:00:00,18.68,18.69,18.67,18.68,78688.0,17.2039,17.2131,17.1947,17.2039,78688.0
2017-06-21 15:05:00,18.68,18.68,18.66,18.66,44012.0,17.2039,17.2039,17.1855,17.1855,44012.0
2017-06-21 15:10:00,18.67,18.68,18.65,18.65,63596.0,17.1947,17.2039,17.1763,17.1763,63596.0
2017-06-21 15:15:00,18.65,18.67,18.64,18.66,59428.0,17.1763,17.1947,17.167,17.1855,59428.0
2017-06-21 15:20:00,18.66,18.67,18.66,18.67,43704.0,17.1855,17.1947,17.1855,17.1947,43704.0
2017-06-21 15:25:00,18.67,18.69,18.67,18.68,77000.0,17.1947,17.2131,17.1947,17.2039,77000.0
2017-06-21 15:30:00,18.69,18.69,18.67,18.67,72980.0,17.2131,17.2131,17.1947,17.1947,72980.0
2017-06-21 15:35:00,18.67,18.68,18.66,18.66,58288.0,17.1947,17.2039,17.1855,17.1855,58288.0
2017-06-21 15:40:00,18.66,18.68,18.66,18.66,97520.0,17.1855,17.2039,17.1855,17.1855,97520.0
2017-06-21 15:45:00,18.67,18.68,18.66,18.67,110804.0,17.1947,17.2039,17.1855,17.1947,110804.0
2017-06-21 15:50:00,18.67,18.68,18.67,18.68,107876.0,17.1947,17.2039,17.1947,17.2039,107876.0
2017-06-21 15:55:00,18.68,18.68,18.66,18.68,299628.0,17.2039,17.2039,17.1855,17.2039,299628.0
2017-06-22 09:30:00,18.68,18.7,18.67,18.68,68684.0,17.2039,17.2223,17.1947,17.2039,68684.0
2017-06-22 09:35:00,18.67,18.67,18.61,18.61,16784.0,17.1947,17.1947,17.1394,17.1394,16784.0
2017-06-22 09:40:00,18.61,18.64,18.59,18.64,13200.0,17.1394,17.167,17.121,17.167,13200.0
2017-06-22 09:45:00,18.63,18.65,18.63,18.65,28668.0,17.1578,17.1763,17.1578,17.1763,28668.0
2017-06-22 09:50:00,18.65,18.65,18.61,18.63,15600.0,17.1763,17.1763,17.1394,17.1578,15600.0
2017-06-22 09:55:00,18.63,18.65,18.63,18.65,28356.0,17.1578,17.1763,17.1578,17.1763,28356.0
2017-06-22 10:00:00,18.65,18.65,18.62,18.63,66088.0,17.1763,17.1763,17.1486,17.1578,66088.0
2017-06-22 10:05:00,18.64,18.64,18.63,18.63,20440.0,17.167,17.167,17.1578,17.1578,20440.0
2017-06-22 10:10:00,18.63,18.64,18.62,18.62,13628.0,17.1578,17.167,17.1486,17.1486,13628.0
2017-06-22 10:15:00,18.62,18.62,18.6,18.61,18252.0,17.1486,17.1486,17.1302,17.1394,18252.0
2017-06-22 10:20:00,18.6,18.6,18.57,18.57,21200.0,17.1302,17.1302,17.1026,17.1026,21200.0
2017-06-22 10:25:00,18.58,18.58,18.56,18.56,41156.0,17.1118,17.1118,17.0934,17.0934,41156.0
2017-06-22 10:30:00,18.57,18.57,18.55,18.56,55576.0,17.1026,17.1026,17.0842,17.0934,55576.0
2017-06-22 10:35:00,18.56,18.58,18.55,18.58,39160.0,17.0934,17.1118,17.0842,17.1118,39160.0
2017-06-22 10:40:00,18.58,18.61,18.58,18.61,9540.0,17.1118,17.1394,17.1118,17.1394,9540.0
2017-06-22 10:45:00,18.61,18.63,18.61,18.62,47796.0,17.1394,17.1578,17.1394,17.1486,47796.0
2017-06-22 10:50:00,18.62,18.64,18.61,18.61,37196.0,17.1486,17.167,17.1394,17.1394,37196.0
2017-06-22 10:55:00,18.62,18.62,18.6,18.61,30348.0,17.1486,17.1486,17.1302,17.1394,30348.0
2017-06-22 11:00:00,18.61,18.62,18.6,18.61,24356.0,17.1394,17.1486,17.1302,17.1394,24356.0
2017-06-22 11:05:00,18.63,18.63,18.61,18.61,19200.0,17.1578,17.1578,17.1394,17.1394,19200.0
2017-06-22 11:10:00,18.61,18.63,18.61,18.63,17044.0,17.1394,17.1578,17.1394,17.1578,17044.0
2017-06-22 11:15:00,18.62,18.63,18.61,18.62,26768.0,17.1486,17.1578,17.1394,17.1486,26768.0
2017-06-22 11:20:00,18.62,18.64,18.62,18.64,43520.0,17.1486,17.167,17.1486,17.167,43520.0
2017-06-22 11:25:00,18.64,18.65,18.64,18.65,31312.0,17.167,17.1763,17.167,17.1763,31312.0
2017-06-22 11:30:00,18.65,18.68,18.65,18.67,48304.0,17.1763,17.2039,17.1763,17.1947,48304.0
2017-06-22 11:35:00,18.68,18.7,18.67,18.69,118988.0,17.2039,17.2223,17.1947,17.2131,118988.0
2017-06-22 11:40:00,18.69,18.7,18.67,18.67,33532.0,17.2131,17.2223,17.1947,17.1947,33532.0
2017-06-22 11:45:00,18.67,18.69,18.67,18.69,102968.0,17.1947,17.2131,17.1947,17.2131,102968.0
2017-06-22 11:50:00,18.69,18.7,18.68,18.69,29996.0,17.2131,17.2223,17.2039,17.2131,29996.0
2017-06-22 11:55:00,18.69,18.7,18.69,18.69,18296.0,17.2131,17.2223,17.2131,17.2131,18296.0
2017-06-22 12:00:00,18.69,18.69,18.68,18.68,8432.0,17.2131,17.2131,17.2039,17.2039,8432.0
2017-06-22 12:05:00,18.68,18.69,18.68,18.68,22228.0,17.2039,17.2131,17.2039,17.2039,22228.0
2017-06-22 12:10:00,18.68,18.68,18.67,18.68,51436.0,17.2039,17.2039,17.1947,17.2039,51436.0
2017-06-22 12:15:00,18.68,18.69,18.67,18.69,178544.0,17.2039,17.2131,17.1947,17.2131,178544.0
2017-06-22 12:20:00,18.68,18.7,18.68,18.7,15824.0,17.2039,17.2223,17.2039,17.2223,15824.0
2017-06-22 12:25:00,18.7,18.71,18.69,18.7,18404.0,17.2223,17.2315,17.2131,17.2223,18404.0
2017-06-22 12:30:00,18.69,18.7,18.69,18.69,15992.0,17.2131,17.2223,17.2131,17.2131,15992.0
2017-06-22 12:35:00,18.69,18.69,18.68,18.68,15776.0,17.2131,17.2131,17.2039,17.2039,15776.0
2017-06-22 12:40:00,18.68,18.7,18.68,18.69,62756.0,17.2039,17.2223,17.2039,17.2131,62756.0
2017-06-22 12:45:00,18.69,18.7,18.68,18.68,20000.0,17.2131,17.2223,17.2039,17.2039,20000.0
2017-06-22 12:50:00,18.68,18.7,18.68,18.7,11712.0,17.2039,17.2223,17.2039,17.2223,11712.0
2017-06-22 12:55:00,18.7,18.7,18.69,18.69,30900.0,17.2223,17.2223,17.2131,17.2131,30900.0
2017-06-22 13:00:00,18.69,18.7,18.69,18.69,24832.0,17.2131,17.2223,17.2131,17.2131,24832.0
2017-06-22 13:05:00,18.69,18.71,18.69,18.71,26292.0,17.2131,17.2315,17.2131,17.2315,26292.0
2017-06-22 13:10:00,18.7,18.71,18.7,18.7,27808.0,17.2223,17.2315,17.2223,17.2223,27808.0
2017-06-22 13:15:00,18.7,18.7,18.69,18.69,20124.0,17.2223,17.2223,17.2131,17.2131,20124.0
2017-06-22 13:20:00,18.69,18.7,18.68,18.68,24400.0,17.2131,17.2223,17.2039,17.2039,24400.0
2017-06-22 13:25:00,18.68,18.69,18.68,18.69,19936.0,17.2039,17.2131,17.2039,17.2131,19936.0
2017-06-22 13:30:00,18.69,18.7,18.69,18.7,8400.0,17.2131,17.2223,17.2131,17.2223,8400.0
2017-06-22 13:35:00,18.7,18.7,18.68,18.69,24500.0,17.2223,17.2223,17.2039,17.2131,24500.0
2017-06-22 13:40:00,18.68,18.69,18.68,18.68,20956.0,17.2039,17.2131,17.2039,17.2039,20956.0
2017-06-22 13:45:00,18.68,18.68,18.68,18.68,33132.0,17.2039,17.2039,17.2039,17.2039,33132.0
2017-06-22 13:50:00,18.68,18.68,18.68,18.68,14400.0,17.2039,17.2039,17.2039,17.2039,14400.0
2017-06-22 13:55:00,18.68,18.68,18.67,18.67,24688.0,17.2039,17.2039,17.1947,17.1947,24688.0
2017-06-22 14:00:00,18.67,18.68,18.67,18.68,26452.0,17.1947,17.2039,17.1947,17.2039,26452.0
2017-06-22 14:05:00,18.67,18.68,18.67,18.68,20288.0,17.1947,17.2039,17.1947,17.2039,20288.0
2017-06-22 14:10:00,18.68,18.68,18.67,18.68,20028.0,17.2039,17.2039,17.1947,17.2039,20028.0
2017-06-22 14:15:00,18.68,18.68,18.67,18.68,14804.0,17.2039,17.2039,17.1947,17.2039,14804.0
2017-06-22 14:20:00,18.68,18.68,18.66,18.66,36048.0,17.2039,17.2039,17.1855,17.1855,36048.0
2017-06-22 14:25:00,18.67,18.67,18.66,18.67,12000.0,17.1947,17.1947,17.1855,17.1947,12000.0
2017-06-22 14:30:00,18.67,18.67,18.66,18.67,14520.0,17.1947,17.1947,17.1855,17.1947,14520.0
2017-06-22 14:35:00,18.67,18.67,18.66,18.66,21488.0,17.1947,17.1947,17.1855,17.1855,21488.0
2017-06-22 14:40:00,18.66,18.66,18.65,18.66,56292.0,17.1855,17.1855,17.1763,17.1855,56292.0
2017-06-22 14:45:00,18.66,18.66,18.65,18.65,34584.0,17.1855,17.1855,17.1763,17.1763,34584.0
2017-06-22 14:50:00,18.65,18.65,18.65,18.65,7920.0,17.1763,17.1763,17.1763,17.1763,7920.0
2017-06-22 14:55:00,18.65,18.66,18.64,18.65,46372.0,17.1763,17.1855,17.167,17.1763,46372.0
2017-06-22 15:00:00,18.65,18.66,18.65,18.66,14692.0,17.1763,17.1855,17.1763,17.1855,14692.0
2017-06-22 15:05:00,18.65,18.66,18.65,18.65,58000.0,17.1763,17.1855,17.1763,17.1763,58000.0
2017-06-22 15:10:00,18.65,18.66,18.63,18.63,35216.0,17.1763,17.1855,17.1578,17.1578,35216.0
2017-06-22 15:15:00,18.63,18.64,18.63,18.64,32000.0,17.1578,17.167,17.1578,17.167,32000.0
2017-06-22 15:20:00,18.64,18.65,18.64,18.65,18996.0,17.167,17.1763,17.167,17.1763,18996.0
2017-06-22 15:25:00,18.65,18.65,18.64,18.65,24220.0,17.1763,17.1763,17.167,17.1763,24220.0
2017-06-22 15:30:00,18.65,18.65,18.63,18.63,41828.0,17.1763,17.1763,17.1578,17.1578,41828.0
2017-06-22 15:35:00,18.63,18.64,18.61,18.62,54976.0,17.1578,17.167,17.1394,17.1486,54976.0
2017-06-22 15:40:00,18.62,18.62,18.61,18.61,73156.0,17.1486,17.1486,17.1394,17.1394,73156.0
2017-06-22 15:45:00,18.61,18.62,18.61,18.61,110520.0,17.1394,17.1486,17.1394,17.1394,110520.0
2017-06-22 15:50:00,18.61,18.62,18.6,18.61,118680.0,17.1394,17.1486,17.1302,17.1394,118680.0
2017-06-22 15:55:00,18.61,18.61,18.6,18.6,253628.0,17.1394,17.1394,17.1302,17.1302,253628.0
2017-06-23 09:30:00,18.62,18.66,18.55,18.59,71888.0,17.1486,17.1855,17.0842,17.121,71888.0
2017-06-23 09:35:00,18.58,18.65,18.58,18.65,8400.0,17.1118,17.1763,17.1118,17.1763,8400.0
2017-06-23 09:40:00,18.65,18.66,18.62,18.65,27916.0,17.1763,17.1855,17.1486,17.1763,27916.0
2017-06-23 09:45:00,18.64,18.64,18.62,18.63,8000.0,17.167,17.167,17.1486,17.1578,8000.0
2017-06-23 09:50:00,18.63,18.66,18.62,18.66,10876.0,17.1578,17.1855,17.1486,17.1855,10876.0
2017-06-23 09:55:00,18.66,18.67,18.65,18.67,2000.0,17.1855,17.1947,17.1763,17.1947,2000.0
2017-06-23 10:00:00,18.67,18.67,18.65,18.66,16932.0,17.1947,17.1947,17.1763,17.1855,16932.0
2017-06-23 10:05:00,18.66,18.67,18.66,18.67,12444.0,17.1855,17.1947,17.1855,17.1947,12444.0
2017-06-23 10:10:00,18.67,18.69,18.67,18.68,54280.0,17.1947,17.2131,17.1947,17.2039,54280.0
2017-06-23 10:15:00,18.68,18.7,18.68,18.69,15476.0,17.2039,17.2223,17.2039,17.2131,15476.0
2017-06-23 10:20:00,18.69,18.7,18.69,18.7,29880.0,17.2131,17.2223,17.2131,17.2223,29880.0
2017-06-23 10:25:00,18.69,18.7,18.69,18.69,8800.0,17.2131,17.2223,17.2131,17.2131,8800.0
2017-06-23 10:30:00,18.7,18.72,18.69,18.71,27736.0,17.2223,17.2407,17.2131,17.2315,27736.0
2017-06-23 10:35:00,18.71,18.72,18.71,18.72,27064.0,17.2315,17.2407,17.2315,17.2407,27064.0
2017-06-23 10:40:00,18.72,18.75,18.72,18.75,55000.0,17.2407,17.2684,17.2407,17.2684,55000.0
2017-06-23 10:45:00,18.75,18.77,18.75,18.77,42572.0,17.2684,17.2868,17.2684,17.2868,42572.0
2017-06-23 10:50:00,18.77,18.77,18.75,18.75,52916.0,17.2868,17.2868,17.2684,17.2684,52916.0
2017-06-23 10:55:00,18.75,18.75,18.74,18.74,32852.0,17.2684,17.2684,17.2591,17.2591,32852.0
2017-06-23 11:00:00,18.74,18.76,18.73,18.76,34956.0,17.2591,17.2776,17.2499,17.2776,34956.0
2017-06-23 11:05:00,18.75,18.76,18.75,18.75,22800.0,17.2684,17.2776,17.2684,17.2684,22800.0
2017-06-23 11:10:00,18.75,18.75,18.74,18.75,19812.0,17.2684,17.2684,17.2591,17.2684,19812.0
2017-06-23 11:15:00,18.74,18.76,18.74,18.76,11744.0,17.2591,17.2776,17.2591,17.2776,11744.0
2017-06-23 11:20:00,18.75,18.76,18.75,18.76,26548.0,17.2684,17.2776,17.2684,17.2776,26548.0
2017-06-23 11:25:00,18.76,18.76,18.74,18.74,35520.0,17.2776,17.2776,17.2591,17.2591,35520.0
2017-06-23 11:30:00,18.74,18.75,18.74,18.74,11200.0,17.2591,17.2684,17.2591,17.2591,11200.0
2017-06-23 11:35:00,18.74,18.75,18.74,18.75,33784.0,17.2591,17.2684,17.2591,17.2684,33784.0
2017-06-23 11:40:00,18.75,18.75,18.73,18.74,15976.0,17.2684,17.2684,17.2499,17.2591,15976.0
2017-06-23 11:45:00,18.74,18.75,18.74,18.74,7268.0,17.2591,17.2684,17.2591,17.2591,7268.0
2017-06-23 11:50:00,18.75,18.75,18.74,18.74,51504.0,17.2684,17.2684,17.2591,17.2591,51504.0
2017-06-23 11:55:00,18.74,18.75,18.74,18.74,32004.0,17.2591,17.2684,17.2591,17.2591,32004.0
2017-06-23 12:00:00,18.75,18.75,18.74,18.75,12960.0,17.2684,17.2684,17.2591,17.2684,12960.0
2017-06-23 12:05:00,18.74,18.74,18.73,18.73,11840.0,17.2591,17.2591,17.2499,17.2499,11840.0
2017-06-23 12:10:00,18.73,18.75,18.73,18.75,60428.0,17.2499,17.2684,17.2499,17.2684,60428.0
2017-06-23 12:15:00,18.75,18.75,18.74,18.74,23892.0,17.2684,17.2684,17.2591,17.2591,23892.0
2017-06-23 12:20:00,18.74,18.75,18.74,18.74,114112.0,17.2591,17.2684,17.2591,17.2591,114112.0
2017-06-23 12:25:00,18.74,18.75,18.74,18.75,42400.0,17.2591,17.2684,17.2591,17.2684,42400.0
2017-06-23 12:30:00,18.75,18.75,18.74,18.75,22092.0,17.2684,17.2684,17.2591,17.2684,22092.0
2017-06-23 12:35:00,18.75,18.77,18.75,18.77,9232.0,17.2684,17.2868,17.2684,17.2868,9232.0
2017-06-23 12:40:00,18.77,18.78,18.77,18.77,14400.0,17.2868,17.296,17.2868,17.2868,14400.0
2017-06-23 12:45:00,18.78,18.78,18.77,18.77,39120.0,17.296,17.296,17.2868,17.2868,39120.0
2017-06-23 12:50:00,18.77,18.77,18.76,18.76,11600.0,17.2868,17.2868,17.2776,17.2776,11600.0
2017-06-23 12:55:00,18.76,18.77,18.75,18.75,33500.0,17.2776,17.2868,17.2684,17.2684,33500.0
2017-06-23 13:00:00,18.75,18.75,18.75,18.75,13200.0,17.2684,17.2684,17.2684,17.2684,13200.0
2017-06-23 13:05:00,18.75,18.75,18.75,18.75,14800.0,17.2684,17.2684,17.2684,17.2684,14800.0
2017-06-23 13:10:00,18.75,18.75,18.75,18.75,13808.0,17.2684,17.2684,17.2684,17.2684,13808.0
2017-06-23 13:15:00,18.75,18.76,18.75,18.76,18364.0,17.2684,17.2776,17.2684,17.2776,18364.0
2017-06-23 13:20:00,18.75,18.75,18.75,18.75,15400.0,17.2684,17.2684,17.2684,17.2684,15400.0
2017-06-23 13:25:00,18.75,18.75,18.75,18.75,53576.0,17.2684,17.2684,17.2684,17.2684,53576.0
2017-06-23 13:30:00,18.75,18.75,18.75,18.75,68136.0,17.2684,17.2684,17.2684,17.2684,68136.0
2017-06-23 13:35:00,18.75,18.75,18.75,18.75,9684.0,17.2684,17.2684,17.2684,17.2684,9684.0
2017-06-23 13:40:00,18.75,18.75,18.75,18.75,33496.0,17.2684,17.2684,17.2684,17.2684,33496.0
2017-06-23 13:45:00,18.75,18.76,18.75,18.75,32732.0,17.2684,17.2776,17.2684,17.2684,32732.0
2017-06-23 13:50:00,18.75,18.77,18.75,18.77,36420.0,17.2684,17.2868,17.2684,17.2868,36420.0
2017-06-23 13:55:00,18.77,18.78,18.77,18.78,28200.0,17.2868,17.296,17.2868,17.296,28200.0
2017-06-23 14:00:00,18.78,18.79,18.78,18.79,23232.0,17.296,17.3052,17.296,17.3052,23232.0
2017-06-23 14:05:00,18.79,18.79,18.79,18.79,19372.0,17.3052,17.3052,17.3052,17.3052,19372.0
2017-06-23 14:10:00,18.79,18.8,18.79,18.79,26980.0,17.3052,17.3144,17.3052,17.3052,26980.0
2017-06-23 14:15:00,18.79,18.79,18.78,18.79,29748.0,17.3052,17.3052,17.296,17.3052,29748.0
2017-06-23 14:20:00,18.78,18.79,18.78,18.79,20296.0,17.296,17.3052,17.296,17.3052,20296.0
2017-06-23 14:25:00,18.79,18.79,18.78,18.79,30208.0,17.3052,17.3052,17.296,17.3052,30208.0
2017-06-23 14:30:00,18.79,18.79,18.78,18.78,26852.0,17.3052,17.3052,17.296,17.296,26852.0
2017-06-23 14:35:00,18.78,18.78,18.75,18.75,75516.0,17.296,17.296,17.2684,17.2684,75516.0
2017-06-23 14:40:00,18.75,18.76,18.75,18.75,18956.0,17.2684,17.2776,17.2684,17.2684,18956.0
2017-06-23 14:45:00,18.75,18.75,18.74,18.75,37828.0,17.2684,17.2684,17.2591,17.2684,37828.0
2017-06-23 14:50:00,18.75,18.75,18.75,18.75,6040.0,17.2684,17.2684,17.2684,17.2684,6040.0
2017-06-23 14:55:00,18.75,18.75,18.74,18.75,25512.0,17.2684,17.2684,17.2591,17.2684,25512.0
2017-06-23 15:00:00,18.74,18.74,18.72,18.73,28080.0,17.2591,17.2591,17.2407,17.2499,28080.0
2017-06-23 15:05:00,18.73,18.74,18.73,18.74,30276.0,17.2499,17.2591,17.2499,17.2591,30276.0
2017-06-23 15:10:00,18.74,18.74,18.73,18.73,25272.0,17.2591,17.2591,17.2499,17.2499,25272.0
2017-06-23 15:15:00,18.73,18.75,18.73,18.74,95292.0,17.2499,17.2684,17.2499,17.2591,95292.0
2017-06-23 15:20:00,18.75,18.75,18.73,18.73,29592.0,17.2684,17.2684,17.2499,17.2499,29592.0
2017-06-23 15:25:00,18.73,18.74,18.72,18.73,37296.0,17.2499,17.2591,17.2407,17.2499,37296.0
2017-06-23 15:30:00,18.72,18.74,18.72,18.74,50000.0,17.2407,17.2591,17.2407,17.2591,50000.0
2017-06-23 15:35:00,18.74,18.74,18.72,18.72,56192.0,17.2591,17.2591,17.2407,17.2407,56192.0
2017-06-23 15:40:00,18.72,18.76,18.72,18.75,186168.0,17.2407,17.2776,17.2407,17.2684,186168.0
2017-06-23 15:45:00,18.75,18.76,18.74,18.75,234392.0,17.2684,17.2776,17.2591,17.2684,234392.0
2017-06-23 15:50:00,18.75,18.75,18.75,18.75,377720.0,17.2684,17.2684,17.2684,17.2684,377720.0
2017-06-23 15:55:00,18.75,18.79,18.75,18.77,1164496.0,17.2684,17.3052,17.2684,17.2868,1164496.0
2017-06-26 09:30:00,18.83,18.84,18.81,18.83,64836.0,17.342,17.3512,17.3236,17.342,64836.0
2017-06-26 09:35:00,18.86,18.9,18.86,18.9,63520.0,17.3697,17.4065,17.3697,17.4065,63520.0
2017-06-26 09:40:00,18.89,18.89,18.86,18.87,51892.0,17.3973,17.3973,17.3697,17.3789,51892.0
2017-06-26 09:45:00,18.87,18.87,18.82,18.83,26252.0,17.3789,17.3789,17.3328,17.342,26252.0
2017-06-26 09:50:00,18.83,18.85,18.83,18.84,34320.0,17.342,17.3605,17.342,17.3512,34320.0
2017-06-26 09:55:00,18.84,18.85,18.83,18.84,17600.0,17.3512,17.3605,17.342,17.3512,17600.0
2017-06-26 10:00:00,18.83,18.84,18.8,18.8,23204.0,17.342,17.3512,17.3144,17.3144,23204.0
2017-06-26 10:05:00,18.8,18.84,18.8,18.82,32816.0,17.3144,17.3512,17.3144,17.3328,32816.0
2017-06-26 10:10:00,18.83,18.83,18.81,18.82,15740.0,17.342,17.342,17.3236,17.3328,15740.0
2017-06-26 10:15:00,18.82,18.83,18.81,18.83,24764.0,17.3328,17.342,17.3236,17.342,24764.0
2017-06-26 10:20:00,18.83,18.83,18.82,18.83,19120.0,17.342,17.342,17.3328,17.342,19120.0
2017-06-26 10:25:00,18.83,18.85,18.83,18.83,28352.0,17.342,17.3605,17.342,17.342,28352.0
2017-06-26 10:30:00,18.83,18.83,18.79,18.8,26276.0,17.342,17.342,17.3052,17.3144,26276.0
2017-06-26 10:35:00,18.8,18.8,18.76,18.76,45624.0,17.3144,17.3144,17.2776,17.2776,45624.0
2017-06-26 10:40:00,18.75,18.76,18.74,18.75,26400.0,17.2684,17.2776,17.2591,17.2684,26400.0
2017-06-26 10:45:00,18.74,18.77,18.74,18.74,11200.0,17.2591,17.2868,17.2591,17.2591,11200.0
2017-06-26 10:50:00,18.74,18.75,18.72,18.73,16404.0,17.2591,17.2684,17.2407,17.2499,16404.0
2017-06-26 10:55:00,18.73,18.74,18.72,18.74,18128.0,17.2499,17.2591,17.2407,17.2591,18128.0
2017-06-26 11:00:00,18.74,18.74,18.71,18.72,29500.0,17.2591,17.2591,17.2315,17.2407,29500.0
2017-06-26 11:05:00,18.72,18.72,18.7,18.72,16924.0,17.2407,17.2407,17.2223,17.2407,16924.0
2017-06-26 11:10:00,18.71,18.72,18.71,18.71,20456.0,17.2315,17.2407,17.2315,17.2315,20456.0
2017-06-26 11:15:00,18.71,18.72,18.7,18.72,16804.0,17.2315,17.2407,17.2223,17.2407,16804.0
2017-06-26 11:20:00,18.72,18.72,18.7,18.72,23116.0,17.2407,17.2407,17.2223,17.2407,23116.0
2017-06-26 11:25:00,18.72,18.74,18.72,18.74,28212.0,17.2407,17.2591,17.2407,17.2591,28212.0
2017-06-26 11:30:00,18.74,18.74,18.72,18.72,4400.0,17.2591,17.2591,17.2407,17.2407,4400.0
2017-06-26 11:35:00,18.72,18.73,18.71,18.72,23524.0,17.2407,17.2499,17.2315,17.2407,23524.0
2017-06-26 11:40:00,18.72,18.73,18.72,18.72,4004.0,17.2407,17.2499,17.2407,17.2407,4004.0
2017-06-26 11:45:00,18.72,18.73,18.71,18.71,13200.0,17.2407,17.2499,17.2315,17.2315,13200.0
2017-06-26 11:50:00,18.71,18.72,18.7,18.7,35568.0,17.2315,17.2407,17.2223,17.2223,35568.0
2017-06-26 11:55:00,18.7,18.71,18.7,18.71,14400.0,17.2223,17.2315,17.2223,17.2315,14400.0
2017-06-26 12:00:00,18.71,18.72,18.71,18.71,33532.0,17.2315,17.2407,17.2315,17.2315,33532.0
2017-06-26 12:05:00,18.72,18.72,18.69,18.7,30232.0,17.2407,17.2407,17.2131,17.2223,30232.0
2017-06-26 12:10:00,18.7,18.7,18.69,18.69,22196.0,17.2223,17.2223,17.2131,17.2131,22196.0
2017-06-26 12:15:00,18.69,18.7,18.68,18.68,24128.0,17.2131,17.2223,17.2039,17.2039,24128.0
2017-06-26 12:20:00,18.69,18.7,18.69,18.69,16728.0,17.2131,17.2223,17.2131,17.2131,16728.0
2017-06-26 12:25:00,18.7,18.7,18.69,18.69,6800.0,17.2223,17.2223,17.2131,17.2131,6800.0
2017-06-26 12:30:00,18.69,18.7,18.68,18.7,8800.0,17.2131,17.2223,17.2039,17.2223,8800.0
2017-06-26 12:35:00,18.7,18.7,18.7,18.7,19088.0,17.2223,17.2223,17.2223,17.2223,19088.0
2017-06-26 12:40:00,18.71,18.71,18.7,18.7,19044.0,17.2315,17.2315,17.2223,17.2223,19044.0
2017-06-26 12:45:00,18.7,18.7,18.69,18.69,20020.0,17.2223,17.2223,17.2131,17.2131,20020.0
2017-06-26 12:50:00,18.69,18.71,18.69,18.7,8788.0,17.2131,17.2315,17.2131,17.2223,8788.0
2017-06-26 12:55:00,18.7,18.7,18.69,18.7,21364.0,17.2223,17.2223,17.2131,17.2223,21364.0
2017-06-26 13:00:00,18.7,18.7,18.68,18.7,10240.0,17.2223,17.2223,17.2039,17.2223,10240.0
2017-06-26 13:05:00,18.7,18.7,18.7,18.7,15424.0,17.2223,17.2223,17.2223,17.2223,15424.0
2017-06-26 13:10:00,18.7,18.7,18.69,18.69,9376.0,17.2223,17.2223,17.2131,17.2131,9376.0
2017-06-26 13:15:00,18.69,18.7,18.69,18.69,17840.0,17.2131,17.2223,17.2131,17.2131,17840.0
2017-06-26 13:20:00,18.69,18.69,18.68,18.68,11124.0,17.2131,17.2131,17.2039,17.2039,11124.0
2017-06-26 13:25:00,18.68,18.68,18.67,18.68,24160.0,17.2039,17.2039,17.1947,17.2039,24160.0
2017-06-26 13:30:00,18.68,18.68,18.67,18.68,12600.0,17.2039,17.2039,17.1947,17.2039,12600.0
2017-06-26 13:35:00,18.68,18.69,18.68,18.69,13432.0,17.2039,17.2131,17.2039,17.2131,13432.0
2017-06-26 13:40:00,18.69,18.69,18.68,18.69,16912.0,17.2131,17.2131,17.2039,17.2131,16912.0
2017-06-26 13:45:00,18.69,18.69,18.68,18.68,8200.0,17.2131,17.2131,17.2039,17.2039,8200.0
2017-06-26 13:50:00,18.68,18.7,18.68,18.69,25824.0,17.2039,17.2223,17.2039,17.2131,25824.0
2017-06-26 13:55:00,18.69,18.7,18.69,18.69,20848.0,17.2131,17.2223,17.2131,17.2131,20848.0
2017-06-26 14:00:00,18.69,18.69,18.68,18.68,23416.0,17.2131,17.2131,17.2039,17.2039,23416.0
2017-06-26 14:05:00,18.68,18.69,18.68,18.68,27360.0,17.2039,17.2131,17.2039,17.2039,27360.0
2017-06-26 14:10:00,18.68,18.69,18.67,18.69,27008.0,17.2039,17.2131,17.1947,17.2131,27008.0
2017-06-26 14:15:00,18.68,18.68,18.67,18.68,16676.0,17.2039,17.2039,17.1947,17.2039,16676.0
2017-06-26 14:20:00,18.67,18.69,18.67,18.69,21940.0,17.1947,17.2131,17.1947,17.2131,21940.0
2017-06-26 14:25:00,18.69,18.7,18.69,18.69,24852.0,17.2131,17.2223,17.2131,17.2131,24852.0
2017-06-26 14:30:00,18.69,18.71,18.68,18.71,37096.0,17.2131,17.2315,17.2039,17.2315,37096.0
2017-06-26 14:35:00,18.71,18.72,18.7,18.71,39552.0,17.2315,17.2407,17.2223,17.2315,39552.0
2017-06-26 14:40:00,18.71,18.71,18.71,18.71,54080.0,17.2315,17.2315,17.2315,17.2315,54080.0
2017-06-26 14:45:00,18.71,18.72,18.71,18.72,18600.0,17.2315,17.2407,17.2315,17.2407,18600.0
2017-06-26 14:50:00,18.72,18.73,18.71,18.72,38028.0,17.2407,17.2499,17.2315,17.2407,38028.0
2017-06-26 14:55:00,18.72,18.72,18.7,18.71,42468.0,17.2407,17.2407,17.2223,17.2315,42468.0
2017-06-26 15:00:00,18.71,18.73,18.7,18.73,57100.0,17.2315,17.2499,17.2223,17.2499,57100.0
2017-06-26 15:05:00,18.73,18.73,18.72,18.73,44212.0,17.2499,17.2499,17.2407,17.2499,44212.0
2017-06-26 15:10:00,18.73,18.73,18.72,18.73,27016.0,17.2499,17.2499,17.2407,17.2499,27016.0
2017-06-26 15:15:00,18.73,18.73,18.72,18.73,35856.0,17.2499,17.2499,17.2407,17.2499,35856.0
2017-06-26 15:20:00,18.73,18.73,18.72,18.72,39144.0,17.2499,17.2499,17.2407,17.2407,39144.0
2017-06-26 15:25:00,18.73,18.73,18.72,18.73,30984.0,17.2499,17.2499,17.2407,17.2499,30984.0
2017-06-26 15:30:00,18.73,18.74,18.73,18.74,65680.0,17.2499,17.2591,17.2499,17.2591,65680.0
2017-06-26 15:35:00,18.73,18.74,18.73,18.74,77956.0,17.2499,17.2591,17.2499,17.2591,77956.0
2017-06-26 15:40:00,18.74,18.74,18.72,18.73,115732.0,17.2591,17.2591,17.2407,17.2499,115732.0
2017-06-26 15:45:00,18.73,18.73,18.72,18.72,111652.0,17.2499,17.2499,17.2407,17.2407,111652.0
2017-06-26 15:50:00,18.72,18.74,18.71,18.71,123224.0,17.2407,17.2591,17.2315,17.2315,123224.0
2017-06-26 15:55:00,18.71,18.72,18.69,18.69,264964.0,17.2315,17.2407,17.2131,17.2131,264964.0
2017-06-27 09:30:00,18.67,18.67,18.63,18.65,51576.0,17.1947,17.1947,17.1578,17.1763,51576.0
2017-06-27 09:35:00,18.65,18.66,18.64,18.65,25232.0,17.1763,17.1855,17.167,17.1763,25232.0
2017-06-27 09:40:00,18.63,18.66,18.63,18.65,18400.0,17.1578,17.1855,17.1578,17.1763,18400.0
2017-06-27 09:45:00,18.66,18.68,18.63,18.63,54424.0,17.1855,17.2039,17.1578,17.1578,54424.0
2017-06-27 09:50:00,18.63,18.65,18.63,18.65,21328.0,17.1578,17.1763,17.1578,17.1763,21328.0
2017-06-27 09:55:00,18.65,18.66,18.63,18.66,21992.0,17.1763,17.1855,17.1578,17.1855,21992.0
2017-06-27 10:00:00,18.66,18.66,18.64,18.65,23584.0,17.1855,17.1855,17.167,17.1763,23584.0
2017-06-27 10:05:00,18.66,18.67,18.65,18.67,26896.0,17.1855,17.1947,17.1763,17.1947,26896.0
2017-06-27 10:10:00,18.66,18.68,18.66,18.66,62756.0,17.1855,17.2039,17.1855,17.1855,62756.0
2017-06-27 10:15:00,18.67,18.67,18.65,18.66,39620.0,17.1947,17.1947,17.1763,17.1855,39620.0
2017-06-27 10:20:00,18.66,18.67,18.64,18.64,31688.0,17.1855,17.1947,17.167,17.167,31688.0
2017-06-27 10:25:00,18.64,18.65,18.62,18.63,22364.0,17.167,17.1763,17.1486,17.1578,22364.0
2017-06-27 10:30:00,18.63,18.65,18.63,18.64,27032.0,17.1578,17.1763,17.1578,17.167,27032.0
2017-06-27 10:35:00,18.64,18.65,18.63,18.64,19200.0,17.167,17.1763,17.1578,17.167,19200.0
2017-06-27 10:40:00,18.65,18.66,18.65,18.66,31088.0,17.1763,17.1855,17.1763,17.1855,31088.0
2017-06-27 10:45:00,18.66,18.67,18.66,18.66,23692.0,17.1855,17.1947,17.1855,17.1855,23692.0
2017-06-27 10:50:00,18.66,18.66,18.66,18.66,19856.0,17.1855,17.1855,17.1855,17.1855,19856.0
2017-06-27 10:55:00,18.66,18.67,18.66,18.66,15200.0,17.1855,17.1947,17.1855,17.1855,15200.0
2017-06-27 11:00:00,18.66,18.67,18.66,18.67,30776.0,17.1855,17.1947,17.1855,17.1947,30776.0
2017-06-27 11:05:00,18.67,18.67,18.64,18.65,41552.0,17.1947,17.1947,17.167,17.1763,41552.0
2017-06-27 11:10:00,18.65,18.65,18.64,18.64,27276.0,17.1763,17.1763,17.167,17.167,27276.0
2017-06-27 11:15:00,18.64,18.64,18.63,18.64,22596.0,17.167,17.167,17.1578,17.167,22596.0
2017-06-27 11:20:00,18.65,18.65,18.64,18.64,23884.0,17.1763,17.1763,17.167,17.167,23884.0
2017-06-27 11:25:00,18.64,18.64,18.63,18.64,17460.0,17.167,17.167,17.1578,17.167,17460.0
2017-06-27 11:30:00,18.64,18.65,18.64,18.65,21272.0,17.167,17.1763,17.167,17.1763,21272.0
2017-06-27 11:35:00,18.65,18.66,18.64,18.66,21808.0,17.1763,17.1855,17.167,17.1855,21808.0
2017-06-27 11:40:00,18.66,18.66,18.65,18.66,21600.0,17.1855,17.1855,17.1763,17.1855,21600.0
2017-06-27 11:45:00,18.66,18.67,18.66,18.66,20256.0,17.1855,17.1947,17.1855,17.1855,20256.0
2017-06-27 11:50:00,18.66,18.67,18.65,18.65,23760.0,17.1855,17.1947,17.1763,17.1763,23760.0
2017-06-27 11:55:00,18.65,18.67,18.65,18.66,18788.0,17.1763,17.1947,17.1763,17.1855,18788.0
2017-06-27 12:00:00,18.66,18.67,18.66,18.67,14000.0,17.1855,17.1947,17.1855,17.1947,14000.0
2017-06-27 12:05:00,18.67,18.67,18.66,18.67,20260.0,17.1947,17.1947,17.1855,17.1947,20260.0
2017-06-27 12:10:00,18.67,18.68,18.67,18.67,14520.0,17.1947,17.2039,17.1947,17.1947,14520.0
2017-06-27 12:15:00,18.67,18.67,18.66,18.66,24240.0,17.1947,17.1947,17.1855,17.1855,24240.0
2017-06-27 12:20:00,18.66,18.67,18.66,18.67,8184.0,17.1855,17.1947,17.1855,17.1947,8184.0
2017-06-27 12:25:00,18.67,18.68,18.67,18.67,14800.0,17.1947,17.2039,17.1947,17.1947,14800.0
2017-06-27 12:30:00,18.67,18.67,18.67,18.67,12428.0,17.1947,17.1947,17.1947,17.1947,12428.0
2017-06-27 12:35:00,18.67,18.67,18.66,18.66,15700.0,17.1947,17.1947,17.1855,17.1855,15700.0
2017-06-27 12:40:00,18.66,18.66,18.66,18.66,12676.0,17.1855,17.1855,17.1855,17.1855,12676.0
2017-06-27 12:45:00,18.66,18.66,18.66,18.66,8232.0,17.1855,17.1855,17.1855,17.1855,8232.0
2017-06-27 12:50:00,18.66,18.66,18.65,18.65,34264.0,17.1855,17.1855,17.1763,17.1763,34264.0
2017-06-27 12:55:00,18.65,18.65,18.64,18.65,12600.0,17.1763,17.1763,17.167,17.1763,12600.0
2017-06-27 13:00:00,18.65,18.65,18.64,18.64,13252.0,17.1763,17.1763,17.167,17.167,13252.0
2017-06-27 13:05:00,18.64,18.64,18.63,18.63,29960.0,17.167,17.167,17.1578,17.1578,29960.0
2017-06-27 13:10:00,18.63,18.63,18.63,18.63,25136.0,17.1578,17.1578,17.1578,17.1578,25136.0
2017-06-27 13:15:00,18.63,18.64,18.62,18.64,34804.0,17.1578,17.167,17.1486,17.167,34804.0
2017-06-27 13:20:00,18.64,18.64,18.64,18.64,12852.0,17.167,17.167,17.167,17.167,12852.0
2017-06-27 13:25:00,18.64,18.65,18.64,18.64,30372.0,17.167,17.1763,17.167,17.167,30372.0
2017-06-27 13:30:00,18.64,18.65,18.63,18.63,27836.0,17.167,17.1763,17.1578,17.1578,27836.0
2017-06-27 13:35:00,18.63,18.63,18.59,18.59,41348.0,17.1578,17.1578,17.121,17.121,41348.0
2017-06-27 13:40:00,18.59,18.6,18.59,18.59,15220.0,17.121,17.1302,17.121,17.121,15220.0
2017-06-27 13:45:00,18.58,18.59,18.57,18.59,26796.0,17.1118,17.121,17.1026,17.121,26796.0
2017-06-27 13:50:00,18.59,18.59,18.58,18.59,22768.0,17.121,17.121,17.1118,17.121,22768.0
2017-06-27 13:55:00,18.6,18.6,18.59,18.59,27820.0,17.1302,17.1302,17.121,17.121,27820.0
2017-06-27 14:00:00,18.59,18.6,18.58,18.59,16772.0,17.121,17.1302,17.1118,17.121,16772.0
2017-06-27 14:05:00,18.58,18.6,18.58,18.6,27460.0,17.1118,17.1302,17.1118,17.1302,27460.0
2017-06-27 14:10:00,18.59,18.6,18.58,18.59,38720.0,17.121,17.1302,17.1118,17.121,38720.0
2017-06-27 14:15:00,18.59,18.62,18.59,18.62,44872.0,17.121,17.1486,17.121,17.1486,44872.0
2017-06-27 14:20:00,18.62,18.62,18.61,18.62,23680.0,17.1486,17.1486,17.1394,17.1486,23680.0
2017-06-27 14:25:00,18.61,18.64,18.61,18.64,28296.0,17.1394,17.167,17.1394,17.167,28296.0
2017-06-27 14:30:00,18.64,18.65,18.63,18.64,20100.0,17.167,17.1763,17.1578,17.167,20100.0
2017-06-27 14:35:00,18.64,18.65,18.63,18.64,52988.0,17.167,17.1763,17.1578,17.167,52988.0
2017-06-27 14:40:00,18.64,18.64,18.62,18.64,39460.0,17.167,17.167,17.1486,17.167,39460.0
2017-06-27 14:45:00,18.63,18.65,18.63,18.64,16148.0,17.1578,17.1763,17.1578,17.167,16148.0
2017-06-27 14:50:00,18.65,18.65,18.64,18.65,72256.0,17.1763,17.1763,17.167,17.1763,72256.0
2017-06-27 14:55:00,18.65,18.65,18.64,18.65,28680.0,17.1763,17.1763,17.167,17.1763,28680.0
2017-06-27 15:00:00,18.65,18.65,18.64,18.64,17392.0,17.1763,17.1763,17.167,17.167,17392.0
2017-06-27 15:05:00,18.64,18.65,18.64,18.64,110880.0,17.167,17.1763,17.167,17.167,110880.0
2017-06-27 15:10:00,18.64,18.65,18.64,18.65,25564.0,17.167,17.1763,17.167,17.1763,25564.0
2017-06-27 15:15:00,18.65,18.65,18.64,18.64,39540.0,17.1763,17.1763,17.167,17.167,39540.0
2017-06-27 15:20:00,18.64,18.64,18.64,18.64,19636.0,17.167,17.167,17.167,17.167,19636.0
2017-06-27 15:25:00,18.64,18.64,18.62,18.63,60904.0,17.167,17.167,17.1486,17.1578,60904.0
2017-06-27 15:30:00,18.62,18.64,18.62,18.62,163204.0,17.1486,17.167,17.1486,17.1486,163204.0
2017-06-27 15:35:00,18.62,18.63,18.61,18.63,132672.0,17.1486,17.1578,17.1394,17.1578,132672.0
2017-06-27 15:40:00,18.63,18.63,18.62,18.62,176108.0,17.1578,17.1578,17.1486,17.1486,176108.0
2017-06-27 15:45:00,18.62,18.62,18.58,18.59,208308.0,17.1486,17.1486,17.1118,17.121,208308.0
2017-06-27 15:50:00,18.59,18.59,18.56,18.57,195264.0,17.121,17.121,17.0934,17.1026,195264.0
2017-06-27 15:55:00,18.57,18.57,18.56,18.57,369772.0,17.1026,17.1026,17.0934,17.1026,369772.0
2017-06-28 09:30:00,18.7,18.7,18.61,18.61,50820.0,17.2223,17.2223,17.1394,17.1394,50820.0
2017-06-28 09:35:00,18.64,18.67,18.63,18.63,18316.0,17.167,17.1947,17.1578,17.1578,18316.0
2017-06-28 09:40:00,18.64,18.67,18.64,18.67,23536.0,17.167,17.1947,17.167,17.1947,23536.0
2017-06-28 09:45:00,18.66,18.68,18.63,18.63,18240.0,17.1855,17.2039,17.1578,17.1578,18240.0
2017-06-28 09:50:00,18.63,18.63,18.6,18.61,13644.0,17.1578,17.1578,17.1302,17.1394,13644.0
2017-06-28 09:55:00,18.61,18.62,18.6,18.6,19920.0,17.1394,17.1486,17.1302,17.1302,19920.0
2017-06-28 10:00:00,18.6,18.66,18.6,18.66,31792.0,17.1302,17.1855,17.1302,17.1855,31792.0
2017-06-28 10:05:00,18.65,18.69,18.65,18.68,35396.0,17.1763,17.2131,17.1763,17.2039,35396.0
2017-06-28 10:10:00,18.68,18.7,18.68,18.7,28052.0,17.2039,17.2223,17.2039,17.2223,28052.0
2017-06-28 10:15:00,18.71,18.73,18.7,18.72,21640.0,17.2315,17.2499,17.2223,17.2407,21640.0
2017-06-28 10:20:00,18.73,18.74,18.7,18.7,21168.0,17.2499,17.2591,17.2223,17.2223,21168.0
2017-06-28 10:25:00,18.7,18.72,18.69,18.7,17200.0,17.2223,17.2407,17.2131,17.2223,17200.0
2017-06-28 10:30:00,18.7,18.74,18.69,18.72,32024.0,17.2223,17.2591,17.2131,17.2407,32024.0
2017-06-28 10:35:00,18.73,18.73,18.7,18.71,14796.0,17.2499,17.2499,17.2223,17.2315,14796.0
2017-06-28 10:40:00,18.71,18.74,18.71,18.74,26008.0,17.2315,17.2591,17.2315,17.2591,26008.0
2017-06-28 10:45:00,18.73,18.74,18.73,18.73,19972.0,17.2499,17.2591,17.2499,17.2499,19972.0
2017-06-28 10:50:00,18.73,18.75,18.73,18.74,36876.0,17.2499,17.2684,17.2499,17.2591,36876.0
2017-06-28 10:55:00,18.74,18.74,18.73,18.73,16488.0,17.2591,17.2591,17.2499,17.2499,16488.0
2017-06-28 11:00:00,18.73,18.73,18.71,18.72,37260.0,17.2499,17.2499,17.2315,17.2407,37260.0
2017-06-28 11:05:00,18.72,18.72,18.7,18.71,23656.0,17.2407,17.2407,17.2223,17.2315,23656.0
2017-06-28 11:10:00,18.72,18.72,18.71,18.72,34084.0,17.2407,17.2407,17.2315,17.2407,34084.0
2017-06-28 11:15:00,18.72,18.73,18.71,18.71,53600.0,17.2407,17.2499,17.2315,17.2315,53600.0
2017-06-28 11:20:00,18.71,18.74,18.71,18.73,14992.0,17.2315,17.2591,17.2315,17.2499,14992.0
2017-06-28 11:25:00,18.73,18.74,18.72,18.73,20180.0,17.2499,17.2591,17.2407,17.2499,20180.0
2017-06-28 11:30:00,18.73,18.73,18.72,18.72,17200.0,17.2499,17.2499,17.2407,17.2407,17200.0
2017-06-28 11:35:00,18.71,18.74,18.71,18.73,17408.0,17.2315,17.2591,17.2315,17.2499,17408.0
2017-06-28 11:40:00,18.73,18.75,18.73,18.74,37220.0,17.2499,17.2684,17.2499,17.2591,37220.0
2017-06-28 11:45:00,18.74,18.74,18.73,18.74,32820.0,17.2591,17.2591,17.2499,17.2591,32820.0
2017-06-28 11:50:00,18.73,18.75,18.73,18.74,42964.0,17.2499,17.2684,17.2499,17.2591,42964.0
2017-06-28 11:55:00,18.74,18.74,18.73,18.73,27900.0,17.2591,17.2591,17.2499,17.2499,27900.0
2017-06-28 12:00:00,18.74,18.75,18.73,18.75,19844.0,17.2591,17.2684,17.2499,17.2684,19844.0
2017-06-28 12:05:00,18.75,18.75,18.74,18.74,25600.0,17.2684,17.2684,17.2591,17.2591,25600.0
2017-06-28 12:10:00,18.75,18.76,18.74,18.75,38672.0,17.2684,17.2776,17.2591,17.2684,38672.0
2017-06-28 12:15:00,18.75,18.75,18.75,18.75,9796.0,17.2684,17.2684,17.2684,17.2684,9796.0
2017-06-28 12:20:00,18.75,18.75,18.74,18.74,21208.0,17.2684,17.2684,17.2591,17.2591,21208.0
2017-06-28 12:25:00,18.73,18.74,18.73,18.73,32660.0,17.2499,17.2591,17.2499,17.2499,32660.0
2017-06-28 12:30:00,18.74,18.74,18.73,18.74,16840.0,17.2591,17.2591,17.2499,17.2591,16840.0
2017-06-28 12:35:00,18.74,18.74,18.73,18.74,26000.0,17.2591,17.2591,17.2499,17.2591,26000.0
2017-06-28 12:40:00,18.74,18.74,18.73,18.74,81012.0,17.2591,17.2591,17.2499,17.2591,81012.0
2017-06-28 12:45:00,18.74,18.75,18.73,18.74,27108.0,17.2591,17.2684,17.2499,17.2591,27108.0
2017-06-28 12:50:00,18.74,18.75,18.74,18.74,27612.0,17.2591,17.2684,17.2591,17.2591,27612.0
2017-06-28 12:55:00,18.75,18.75,18.74,18.75,28492.0,17.2684,17.2684,17.2591,17.2684,28492.0
2017-06-28 13:00:00,18.75,18.76,18.74,18.74,44552.0,17.2684,17.2776,17.2591,17.2591,44552.0
2017-06-28 13:05:00,18.75,18.75,18.74,18.75,8400.0,17.2684,17.2684,17.2591,17.2684,8400.0
2017-06-28 13:10:00,18.75,18.75,18.74,18.75,14800.0,17.2684,17.2684,17.2591,17.2684,14800.0
2017-06-28 13:15:00,18.75,18.75,18.74,18.75,9992.0,17.2684,17.2684,17.2591,17.2684,9992.0
2017-06-28 13:20:00,18.75,18.75,18.74,18.75,13368.0,17.2684,17.2684,17.2591,17.2684,13368.0
2017-06-28 13:25:00,18.75,18.75,18.74,18.75,27484.0,17.2684,17.2684,17.2591,17.2684,27484.0
2017-06-28 13:30:00,18.75,18.75,18.74,18.75,16400.0,17.2684,17.2684,17.2591,17.2684,16400.0
2017-06-28 13:35:00,18.75,18.76,18.74,18.76,35552.0,17.2684,17.2776,17.2591,17.2776,35552.0
2017-06-28 13:40:00,18.75,18.75,18.75,18.75,26416.0,17.2684,17.2684,17.2684,17.2684,26416.0
2017-06-28 13:45:00,18.75,18.76,18.74,18.74,40692.0,17.2684,17.2776,17.2591,17.2591,40692.0
2017-06-28 13:50:00,18.74,18.76,18.74,18.75,26408.0,17.2591,17.2776,17.2591,17.2684,26408.0
2017-06-28 13:55:00,18.75,18.75,18.75,18.75,40276.0,17.2684,17.2684,17.2684,17.2684,40276.0
2017-06-28 14:00:00,18.75,18.75,18.74,18.74,8000.0,17.2684,17.2684,17.2591,17.2591,8000.0
2017-06-28 14:05:00,18.74,18.75,18.74,18.74,36892.0,17.2591,17.2684,17.2591,17.2591,36892.0
2017-06-28 14:10:00,18.74,18.76,18.74,18.76,34972.0,17.2591,17.2776,17.2591,17.2776,34972.0
2017-06-28 14:15:00,18.76,18.77,18.76,18.76,40340.0,17.2776,17.2868,17.2776,17.2776,40340.0
2017-06-28 14:20:00,18.76,18.76,18.74,18.75,49448.0,17.2776,17.2776,17.2591,17.2684,49448.0
2017-06-28 14:25:00,18.75,18.75,18.74,18.74,20008.0,17.2684,17.2684,17.2591,17.2591,20008.0
2017-06-28 14:30:00,18.74,18.75,18.74,18.75,14340.0,17.2591,17.2684,17.2591,17.2684,14340.0
2017-06-28 14:35:00,18.75,18.75,18.74,18.75,18820.0,17.2684,17.2684,17.2591,17.2684,18820.0
2017-06-28 14:40:00,18.75,18.75,18.75,18.75,10404.0,17.2684,17.2684,17.2684,17.2684,10404.0
2017-06-28 14:45:00,18.75,18.75,18.75,18.75,10588.0,17.2684,17.2684,17.2684,17.2684,10588.0
2017-06-28 14:50:00,18.75,18.75,18.75,18.75,17232.0,17.2684,17.2684,17.2684,17.2684,17232.0
2017-06-28 14:55:00,18.75,18.76,18.75,18.76,14400.0,17.2684,17.2776,17.2684,17.2776,14400.0
2017-06-28 15:00:00,18.77,18.78,18.76,18.78,38080.0,17.2868,17.296,17.2776,17.296,38080.0
2017-06-28 15:05:00,18.78,18.79,18.78,18.78,26048.0,17.296,17.3052,17.296,17.296,26048.0
2017-06-28 15:10:00,18.79,18.79,18.77,18.77,21000.0,17.3052,17.3052,17.2868,17.2868,21000.0
2017-06-28 15:15:00,18.78,18.79,18.78,18.78,24316.0,17.296,17.3052,17.296,17.296,24316.0
2017-06-28 15:20:00,18.78,18.78,18.78,18.78,12824.0,17.296,17.296,17.296,17.296,12824.0
2017-06-28 15:25:00,18.78,18.81,18.78,18.8,50820.0,17.296,17.3236,17.296,17.3144,50820.0
2017-06-28 15:30:00,18.81,18.81,18.79,18.79,30368.0,17.3236,17.3236,17.3052,17.3052,30368.0
2017-06-28 15:35:00,18.79,18.81,18.79,18.79,80772.0,17.3052,17.3236,17.3052,17.3052,80772.0
2017-06-28 15:40:00,18.79,18.8,18.79,18.79,38556.0,17.3052,17.3144,17.3052,17.3052,38556.0
2017-06-28 15:45:00,18.79,18.8,18.79,18.8,57200.0,17.3052,17.3144,17.3052,17.3144,57200.0
2017-06-28 15:50:00,18.8,18.81,18.8,18.8,71976.0,17.3144,17.3236,17.3144,17.3144,71976.0
2017-06-28 15:55:00,18.8,18.8,18.77,18.78,260936.0,17.3144,17.3144,17.2868,17.296,260936.0
2017-06-29 09:30:00,18.78,18.78,18.67,18.7,52924.0,17.296,17.296,17.1947,17.2223,52924.0
2017-06-29 09:35:00,18.68,18.69,18.67,18.68,18800.0,17.2039,17.2131,17.1947,17.2039,18800.0
2017-06-29 09:40:00,18.68,18.68,18.63,18.63,42484.0,17.2039,17.2039,17.1578,17.1578,42484.0
2017-06-29 09:45:00,18.63,18.66,18.62,18.66,17552.0,17.1578,17.1855,17.1486,17.1855,17552.0
2017-06-29 09:50:00,18.67,18.68,18.65,18.65,21680.0,17.1947,17.2039,17.1763,17.1763,21680.0
2017-06-29 09:55:00,18.64,18.64,18.61,18.61,12400.0,17.167,17.167,17.1394,17.1394,12400.0
2017-06-29 10:00:00,18.61,18.61,18.57,18.57,43656.0,17.1394,17.1394,17.1026,17.1026,43656.0
2017-06-29 10:05:00,18.57,18.57,18.53,18.55,31536.0,17.1026,17.1026,17.0657,17.0842,31536.0
2017-06-29 10:10:00,18.56,18.56,18.51,18.53,18868.0,17.0934,17.0934,17.0473,17.0657,18868.0
2017-06-29 10:15:00,18.53,18.53,18.49,18.49,46104.0,17.0657,17.0657,17.0289,17.0289,46104.0
2017-06-29 10:20:00,18.49,18.54,18.49,18.52,61336.0,17.0289,17.0749,17.0289,17.0565,61336.0
2017-06-29 10:25:00,18.52,18.54,18.5,18.54,35968.0,17.0565,17.0749,17.0381,17.0749,35968.0
2017-06-29 10:30:00,18.54,18.55,18.53,18.55,24536.0,17.0749,17.0842,17.0657,17.0842,24536.0
2017-06-29 10:35:00,18.54,18.56,18.53,18.55,28188.0,17.0749,17.0934,17.0657,17.0842,28188.0
2017-06-29 10:40:00,18.55,18.57,18.55,18.57,18124.0,17.0842,17.1026,17.0842,17.1026,18124.0
2017-06-29 10:45:00,18.58,18.58,18.57,18.58,17268.0,17.1118,17.1118,17.1026,17.1118,17268.0
2017-06-29 10:50:00,18.58,18.58,18.57,18.57,22488.0,17.1118,17.1118,17.1026,17.1026,22488.0
2017-06-29 10:55:00,18.57,18.57,18.54,18.54,17600.0,17.1026,17.1026,17.0749,17.0749,17600.0
2017-06-29 11:00:00,18.54,18.55,18.53,18.54,17908.0,17.0749,17.0842,17.0657,17.0749,17908.0
2017-06-29 11:05:00,18.54,18.54,18.52,18.53,119880.0,17.0749,17.0749,17.0565,17.0657,119880.0
2017-06-29 11:10:00,18.52,18.52,18.5,18.5,24140.0,17.0565,17.0565,17.0381,17.0381,24140.0
2017-06-29 11:15:00,18.5,18.5,18.48,18.5,37376.0,17.0381,17.0381,17.0197,17.0381,37376.0
2017-06-29 11:20:00,18.5,18.5,18.49,18.5,34864.0,17.0381,17.0381,17.0289,17.0381,34864.0
2017-06-29 11:25:00,18.5,18.5,18.48,18.48,23492.0,17.0381,17.0381,17.0197,17.0197,23492.0
2017-06-29 11:30:00,18.49,18.49,18.41,18.46,66404.0,17.0289,17.0289,16.9552,17.0013,66404.0
2017-06-29 11:35:00,18.45,18.48,18.45,18.47,11880.0,16.9921,17.0197,16.9921,17.0105,11880.0
2017-06-29 11:40:00,18.47,18.49,18.45,18.49,11848.0,17.0105,17.0289,16.9921,17.0289,11848.0
2017-06-29 11:45:00,18.48,18.49,18.48,18.49,12672.0,17.0197,17.0289,17.0197,17.0289,12672.0
2017-06-29 11:50:00,18.48,18.49,18.46,18.47,13712.0,17.0197,17.0289,17.0013,17.0105,13712.0
2017-06-29 11:55:00,18.46,18.46,18.43,18.43,15780.0,17.0013,17.0013,16.9736,16.9736,15780.0
2017-06-29 12:00:00,18.43,18.45,18.42,18.45,18944.0,16.9736,16.9921,16.9644,16.9921,18944.0
2017-06-29 12:05:00,18.45,18.46,18.44,18.46,17204.0,16.9921,17.0013,16.9829,17.0013,17204.0
2017-06-29 12:10:00,18.47,18.48,18.47,18.47,15412.0,17.0105,17.0197,17.0105,17.0105,15412.0
2017-06-29 12:15:00,18.47,18.47,18.45,18.46,13484.0,17.0105,17.0105,16.9921,17.0013,13484.0
2017-06-29 12:20:00,18.45,18.46,18.45,18.46,19380.0,16.9921,17.0013,16.9921,17.0013,19380.0
2017-06-29 12:25:00,18.46,18.46,18.45,18.45,26484.0,17.0013,17.0013,16.9921,16.9921,26484.0
2017-06-29 12:30:00,18.47,18.47,18.44,18.44,51672.0,17.0105,17.0105,16.9829,16.9829,51672.0
2017-06-29 12:35:00,18.45,18.46,18.45,18.45,51180.0,16.9921,17.0013,16.9921,16.9921,51180.0
2017-06-29 12:40:00,18.45,18.46,18.44,18.45,14396.0,16.9921,17.0013,16.9829,16.9921,14396.0
2017-06-29 12:45:00,18.45,18.45,18.43,18.43,18800.0,16.9921,16.9921,16.9736,16.9736,18800.0
2017-06-29 12:50:00,18.43,18.43,18.42,18.42,5360.0,16.9736,16.9736,16.9644,16.9644,5360.0
2017-06-29 12:55:00,18.42,18.42,18.4,18.4,21008.0,16.9644,16.9644,16.946,16.946,21008.0
2017-06-29 13:00:00,18.4,18.41,18.39,18.4,20412.0,16.946,16.9552,16.9368,16.946,20412.0
2017-06-29 13:05:00,18.39,18.39,18.37,18.38,18968.0,16.9368,16.9368,16.9184,16.9276,18968.0
2017-06-29 13:10:00,18.38,18.38,18.35,18.36,16868.0,16.9276,16.9276,16.9,16.9092,16868.0
2017-06-29 13:15:00,18.36,18.38,18.36,18.38,15836.0,16.9092,16.9276,16.9092,16.9276,15836.0
2017-06-29 13:20:00,18.37,18.37,18.33,18.33,18300.0,16.9184,16.9184,16.8815,16.8815,18300.0
2017-06-29 13:25:00,18.33,18.35,18.32,18.32,77900.0,16.8815,16.9,16.8723,16.8723,77900.0
2017-06-29 13:30:00,18.33,18.37,18.32,18.36,73572.0,16.8815,16.9184,16.8723,16.9092,73572.0
2017-06-29 13:35:00,18.36,18.38,18.34,18.38,43024.0,16.9092,16.9276,16.8908,16.9276,43024.0
2017-06-29 13:40:00,18.38,18.41,18.38,18.4,53432.0,16.9276,16.9552,16.9276,16.946,53432.0
2017-06-29 13:45:00,18.39,18.41,18.39,18.4,55000.0,16.9368,16.9552,16.9368,16.946,55000.0
2017-06-29 13:50:00,18.4,18.4,18.39,18.4,38800.0,16.946,16.946,16.9368,16.946,38800.0
2017-06-29 13:55:00,18.4,18.43,18.4,18.43,39748.0,16.946,16.9736,16.946,16.9736,39748.0
2017-06-29 14:00:00,18.42,18.42,18.4,18.41,31312.0,16.9644,16.9644,16.946,16.9552,31312.0
2017-06-29 14:05:00,18.41,18.43,18.41,18.42,27368.0,16.9552,16.9736,16.9552,16.9644,27368.0
2017-06-29 14:10:00,18.42,18.43,18.42,18.43,27916.0,16.9644,16.9736,16.9644,16.9736,27916.0
2017-06-29 14:15:00,18.43,18.45,18.43,18.43,41488.0,16.9736,16.9921,16.9736,16.9736,41488.0
2017-06-29 14:20:00,18.43,18.44,18.43,18.44,27376.0,16.9736,16.9829,16.9736,16.9829,27376.0
2017-06-29 14:25:00,18.45,18.46,18.44,18.45,40800.0,16.9921,17.0013,16.9829,16.9921,40800.0
2017-06-29 14:30:00,18.45,18.46,18.45,18.45,21080.0,16.9921,17.0013,16.9921,16.9921,21080.0
2017-06-29 14:35:00,18.45,18.47,18.45,18.47,37668.0,16.9921,17.0105,16.9921,17.0105,37668.0
2017-06-29 14:40:00,18.46,18.48,18.46,18.47,24616.0,17.0013,17.0197,17.0013,17.0105,24616.0
2017-06-29 14:45:00,18.47,18.47,18.46,18.46,41452.0,17.0105,17.0105,17.0013,17.0013,41452.0
2017-06-29 14:50:00,18.45,18.46,18.44,18.46,20912.0,16.9921,17.0013,16.9829,17.0013,20912.0
2017-06-29 14:55:00,18.46,18.46,18.45,18.46,12000.0,17.0013,17.0013,16.9921,17.0013,12000.0
2017-06-29 15:00:00,18.46,18.48,18.45,18.47,25780.0,17.0013,17.0197,16.9921,17.0105,25780.0
2017-06-29 15:05:00,18.47,18.47,18.46,18.46,32628.0,17.0105,17.0105,17.0013,17.0013,32628.0
2017-06-29 15:10:00,18.46,18.46,18.44,18.46,32904.0,17.0013,17.0013,16.9829,17.0013,32904.0
2017-06-29 15:15:00,18.45,18.48,18.45,18.47,36524.0,16.9921,17.0197,16.9921,17.0105,36524.0
2017-06-29 15:20:00,18.48,18.48,18.46,18.46,23016.0,17.0197,17.0197,17.0013,17.0013,23016.0
2017-06-29 15:25:00,18.46,18.46,18.43,18.44,46056.0,17.0013,17.0013,16.9736,16.9829,46056.0
2017-06-29 15:30:00,18.44,18.48,18.44,18.48,39856.0,16.9829,17.0197,16.9829,17.0197,39856.0
2017-06-29 15:35:00,18.48,18.49,18.46,18.48,50988.0,17.0197,17.0289,17.0013,17.0197,50988.0
2017-06-29 15:40:00,18.48,18.49,18.46,18.46,87312.0,17.0197,17.0289,17.0013,17.0013,87312.0
2017-06-29 15:45:00,18.46,18.47,18.45,18.46,98164.0,17.0013,17.0105,16.9921,17.0013,98164.0
2017-06-29 15:50:00,18.46,18.47,18.45,18.46,74456.0,17.0013,17.0105,16.9921,17.0013,74456.0
2017-06-29 15:55:00,18.45,18.46,18.43,18.44,209504.0,16.9921,17.0013,16.9736,16.9829,209504.0
2017-06-30 09:30:00,18.51,18.56,18.48,18.5,61940.0,17.0473,17.0934,17.0197,17.0381,61940.0
2017-06-30 09:35:00,18.51,18.55,18.5,18.54,16088.0,17.0473,17.0842,17.0381,17.0749,16088.0
2017-06-30 09:40:00,18.53,18.53,18.49,18.5,25636.0,17.0657,17.0657,17.0289,17.0381,25636.0
2017-06-30 09:45:00,18.5,18.51,18.45,18.46,86184.0,17.0381,17.0473,16.9921,17.0013,86184.0
2017-06-30 09:50:00,18.46,18.47,18.43,18.43,60624.0,17.0013,17.0105,16.9736,16.9736,60624.0
2017-06-30 09:55:00,18.43,18.43,18.38,18.39,53672.0,16.9736,16.9736,16.9276,16.9368,53672.0
2017-06-30 10:00:00,18.38,18.41,18.37,18.37,64328.0,16.9276,16.9552,16.9184,16.9184,64328.0
2017-06-30 10:05:00,18.37,18.4,18.36,18.37,57304.0,16.9184,16.946,16.9092,16.9184,57304.0
2017-06-30 10:10:00,18.37,18.38,18.34,18.35,137296.0,16.9184,16.9276,16.8908,16.9,137296.0
2017-06-30 10:15:00,18.34,18.36,18.34,18.35,130976.0,16.8908,16.9092,16.8908,16.9,130976.0
2017-06-30 10:20:00,18.35,18.42,18.34,18.39,156984.0,16.9,16.9644,16.8908,16.9368,156984.0
2017-06-30 10:25:00,18.39,18.43,18.37,18.39,180980.0,16.9368,16.9736,16.9184,16.9368,180980.0
2017-06-30 10:30:00,18.4,18.48,18.39,18.46,142028.0,16.946,17.0197,16.9368,17.0013,142028.0
2017-06-30 10:35:00,18.46,18.47,18.4,18.4,57700.0,17.0013,17.0105,16.946,16.946,57700.0
2017-06-30 10:40:00,18.4,18.44,18.4,18.42,68148.0,16.946,16.9829,16.946,16.9644,68148.0
2017-06-30 10:45:00,18.42,18.43,18.38,18.39,38596.0,16.9644,16.9736,16.9276,16.9368,38596.0
2017-06-30 10:50:00,18.39,18.4,18.38,18.39,47336.0,16.9368,16.946,16.9276,16.9368,47336.0
2017-06-30 10:55:00,18.39,18.42,18.39,18.41,36416.0,16.9368,16.9644,16.9368,16.9552,36416.0
2017-06-30 11:00:00,18.41,18.43,18.41,18.42,40644.0,16.9552,16.9736,16.9552,16.9644,40644.0
2017-06-30 11:05:00,18.42,18.44,18.42,18.44,23200.0,16.9644,16.9829,16.9644,16.9829,23200.0
2017-06-30 11:10:00,18.45,18.46,18.44,18.45,32368.0,16.9921,17.0013,16.9829,16.9921,32368.0
2017-06-30 11:15:00,18.45,18.46,18.42,18.42,32956.0,16.9921,17.0013,16.9644,16.9644,32956.0
2017-06-30 11:20:00,18.42,18.45,18.42,18.44,20684.0,16.9644,16.9921,16.9644,16.9829,20684.0
2017-06-30 11:25:00,18.44,18.44,18.41,18.41,33412.0,16.9829,16.9829,16.9552,16.9552,33412.0
2017-06-30 11:30:00,18.41,18.42,18.41,18.42,30352.0,16.9552,16.9644,16.9552,16.9644,30352.0
2017-06-30 11:35:00,18.42,18.43,18.42,18.43,26404.0,16.9644,16.9736,16.9644,16.9736,26404.0
2017-06-30 11:40:00,18.43,18.44,18.43,18.43,28708.0,16.9736,16.9829,16.9736,16.9736,28708.0
2017-06-30 11:45:00,18.43,18.44,18.43,18.43,34000.0,16.9736,16.9829,16.9736,16.9736,34000.0
2017-06-30 11:50:00,18.44,18.44,18.43,18.44,43396.0,16.9829,16.9829,16.9736,16.9829,43396.0
2017-06-30 11:55:00,18.44,18.44,18.43,18.44,16400.0,16.9829,16.9829,16.9736,16.9829,16400.0
2017-06-30 12:00:00,18.44,18.45,18.43,18.45,26932.0,16.9829,16.9921,16.9736,16.9921,26932.0
2017-06-30 12:05:00,18.45,18.46,18.45,18.46,24776.0,16.9921,17.0013,16.9921,17.0013,24776.0
2017-06-30 12:10:00,18.46,18.47,18.45,18.45,30736.0,17.0013,17.0105,16.9921,16.9921,30736.0
2017-06-30 12:15:00,18.46,18.47,18.45,18.47,24528.0,17.0013,17.0105,16.9921,17.0105,24528.0
2017-06-30 12:20:00,18.47,18.47,18.45,18.46,21048.0,17.0105,17.0105,16.9921,17.0013,21048.0
2017-06-30 12:25:00,18.46,18.46,18.45,18.45,20676.0,17.0013,17.0013,16.9921,16.9921,20676.0
2017-06-30 12:30:00,18.45,18.46,18.45,18.45,20432.0,16.9921,17.0013,16.9921,16.9921,20432.0
2017-06-30 12:35:00,18.45,18.46,18.45,18.45,15992.0,16.9921,17.0013,16.9921,16.9921,15992.0
2017-06-30 12:40:00,18.45,18.45,18.44,18.45,21668.0,16.9921,16.9921,16.9829,16.9921,21668.0
2017-06-30 12:45:00,18.45,18.45,18.43,18.43,21656.0,16.9921,16.9921,16.9736,16.9736,21656.0
2017-06-30 12:50:00,18.43,18.44,18.42,18.43,19924.0,16.9736,16.9829,16.9644,16.9736,19924.0
2017-06-30 12:55:00,18.43,18.44,18.43,18.44,22180.0,16.9736,16.9829,16.9736,16.9829,22180.0
2017-06-30 13:00:00,18.44,18.45,18.44,18.45,16088.0,16.9829,16.9921,16.9829,16.9921,16088.0
2017-06-30 13:05:00,18.45,18.45,18.44,18.45,15200.0,16.9921,16.9921,16.9829,16.9921,15200.0
2017-06-30 13:10:00,18.45,18.45,18.44,18.44,9208.0,16.9921,16.9921,16.9829,16.9829,9208.0
2017-06-30 13:15:00,18.44,18.48,18.44,18.48,40080.0,16.9829,17.0197,16.9829,17.0197,40080.0
2017-06-30 13:20:00,18.48,18.5,18.48,18.49,97228.0,17.0197,17.0381,17.0197,17.0289,97228.0
2017-06-30 13:25:00,18.48,18.49,18.47,18.49,27844.0,17.0197,17.0289,17.0105,17.0289,27844.0
2017-06-30 13:30:00,18.49,18.49,18.49,18.49,40860.0,17.0289,17.0289,17.0289,17.0289,40860.0
2017-06-30 13:35:00,18.49,18.5,18.49,18.5,25704.0,17.0289,17.0381,17.0289,17.0381,25704.0
2017-06-30 13:40:00,18.5,18.51,18.49,18.5,27920.0,17.0381,17.0473,17.0289,17.0381,27920.0
2017-06-30 13:45:00,18.5,18.5,18.5,18.5,29200.0,17.0381,17.0381,17.0381,17.0381,29200.0
2017-06-30 13:50:00,18.5,18.5,18.47,18.47,65844.0,17.0381,17.0381,17.0105,17.0105,65844.0
2017-06-30 13:55:00,18.47,18.48,18.47,18.48,14880.0,17.0105,17.0197,17.0105,17.0197,14880.0
2017-06-30 14:00:00,18.48,18.48,18.47,18.47,21268.0,17.0197,17.0197,17.0105,17.0105,21268.0
2017-06-30 14:05:00,18.47,18.49,18.47,18.49,20864.0,17.0105,17.0289,17.0105,17.0289,20864.0
2017-06-30 14:10:00,18.48,18.5,18.48,18.49,14800.0,17.0197,17.0381,17.0197,17.0289,14800.0
2017-06-30 14:15:00,18.5,18.5,18.48,18.5,43308.0,17.0381,17.0381,17.0197,17.0381,43308.0
2017-06-30 14:20:00,18.5,18.51,18.5,18.51,23928.0,17.0381,17.0473,17.0381,17.0473,23928.0
2017-06-30 14:25:00,18.52,18.52,18.5,18.5,25200.0,17.0565,17.0565,17.0381,17.0381,25200.0
2017-06-30 14:30:00,18.5,18.51,18.5,18.5,13408.0,17.0381,17.0473,17.0381,17.0381,13408.0
2017-06-30 14:35:00,18.5,18.51,18.5,18.51,15032.0,17.0381,17.0473,17.0381,17.0473,15032.0
2017-06-30 14:40:00,18.51,18.51,18.5,18.51,17596.0,17.0473,17.0473,17.0381,17.0473,17596.0
2017-06-30 14:45:00,18.51,18.53,18.51,18.53,17956.0,17.0473,17.0657,17.0473,17.0657,17956.0
2017-06-30 14:50:00,18.53,18.53,18.52,18.53,30460.0,17.0657,17.0657,17.0565,17.0657,30460.0
2017-06-30 14:55:00,18.53,18.54,18.52,18.52,18920.0,17.0657,17.0749,17.0565,17.0565,18920.0
2017-06-30 15:00:00,18.52,18.52,18.51,18.52,20832.0,17.0565,17.0565,17.0473,17.0565,20832.0
2017-06-30 15:05:00,18.52,18.52,18.51,18.52,18800.0,17.0565,17.0565,17.0473,17.0565,18800.0
2017-06-30 15:10:00,18.51,18.51,18.5,18.5,49208.0,17.0473,17.0473,17.0381,17.0381,49208.0
2017-06-30 15:15:00,18.5,18.51,18.5,18.5,28428.0,17.0381,17.0473,17.0381,17.0381,28428.0
2017-06-30 15:20:00,18.5,18.52,18.5,18.51,33264.0,17.0381,17.0565,17.0381,17.0473,33264.0
2017-06-30 15:25:00,18.51,18.52,18.5,18.51,36200.0,17.0473,17.0565,17.0381,17.0473,36200.0
2017-06-30 15:30:00,18.51,18.51,18.5,18.51,59884.0,17.0473,17.0473,17.0381,17.0473,59884.0
2017-06-30 15:35:00,18.51,18.51,18.51,18.51,39220.0,17.0473,17.0473,17.0473,17.0473,39220.0
2017-06-30 15:40:00,18.51,18.52,18.51,18.52,58240.0,17.0473,17.0565,17.0473,17.0565,58240.0
2017-06-30 15:45:00,18.52,18.55,18.52,18.54,92104.0,17.0565,17.0842,17.0565,17.0749,92104.0
2017-06-30 15:50:00,18.54,18.54,18.52,18.52,80964.0,17.0749,17.0749,17.0565,17.0565,80964.0
2017-06-30 15:55:00,18.52,18.52,18.46,18.46,359352.0,17.0565,17.0565,17.0013,17.0013,359352.0
2017-07-03 09:30:00,18.57,18.58,18.47,18.48,64572.0,17.1026,17.1118,17.0105,17.0197,64572.0
2017-07-03 09:35:00,18.5,18.53,18.47,18.47,14928.0,17.0381,17.0657,17.0105,17.0105,14928.0
2017-07-03 09:40:00,18.49,18.54,18.48,18.54,33296.0,17.0289,17.0749,17.0197,17.0749,33296.0
2017-07-03 09:45:00,18.53,18.53,18.5,18.5,50824.0,17.0657,17.0657,17.0381,17.0381,50824.0
2017-07-03 09:50:00,18.51,18.54,18.48,18.48,41300.0,17.0473,17.0749,17.0197,17.0197,41300.0
2017-07-03 09:55:00,18.48,18.49,18.43,18.44,32184.0,17.0197,17.0289,16.9736,16.9829,32184.0
2017-07-03 10:00:00,18.44,18.47,18.44,18.45,33212.0,16.9829,17.0105,16.9829,16.9921,33212.0
2017-07-03 10:05:00,18.46,18.47,18.45,18.47,15800.0,17.0013,17.0105,16.9921,17.0105,15800.0
2017-07-03 10:10:00,18.46,18.48,18.46,18.46,18716.0,17.0013,17.0197,17.0013,17.0013,18716.0
2017-07-03 10:15:00,18.46,18.46,18.44,18.44,21928.0,17.0013,17.0013,16.9829,16.9829,21928.0
2017-07-03 10:20:00,18.45,18.45,18.4,18.41,17176.0,16.9921,16.9921,16.946,16.9552,17176.0
2017-07-03 10:25:00,18.4,18.42,18.39,18.41,27724.0,16.946,16.9644,16.9368,16.9552,27724.0
2017-07-03 10:30:00,18.41,18.41,18.39,18.39,20800.0,16.9552,16.9552,16.9368,16.9368,20800.0
2017-07-03 10:35:00,18.39,18.4,18.39,18.4,8424.0,16.9368,16.946,16.9368,16.946,8424.0
2017-07-03 10:40:00,18.4,18.41,18.4,18.41,31408.0,16.946,16.9552,16.946,16.9552,31408.0
2017-07-03 10:45:00,18.41,18.42,18.41,18.42,14676.0,16.9552,16.9644,16.9552,16.9644,14676.0
2017-07-03 10:50:00,18.42,18.43,18.41,18.41,12720.0,16.9644,16.9736,16.9552,16.9552,12720.0
2017-07-03 10:55:00,18.41,18.42,18.4,18.41,30500.0,16.9552,16.9644,16.946,16.9552,30500.0
2017-07-03 11:00:00,18.41,18.41,18.39,18.4,19408.0,16.9552,16.9552,16.9368,16.946,19408.0
2017-07-03 11:05:00,18.4,18.41,18.39,18.4,19016.0,16.946,16.9552,16.9368,16.946,19016.0
2017-07-03 11:10:00,18.41,18.41,18.4,18.41,13968.0,16.9552,16.9552,16.946,16.9552,13968.0
2017-07-03 11:15:00,18.42,18.44,18.42,18.43,32612.0,16.9644,16.9829,16.9644,16.9736,32612.0
2017-07-03 11:20:00,18.43,18.44,18.42,18.43,17376.0,16.9736,16.9829,16.9644,16.9736,17376.0
2017-07-03 11:25:00,18.43,18.45,18.43,18.45,14600.0,16.9736,16.9921,16.9736,16.9921,14600.0
2017-07-03 11:30:00,18.45,18.46,18.44,18.44,33452.0,16.9921,17.0013,16.9829,16.9829,33452.0
2017-07-03 11:35:00,18.43,18.45,18.43,18.43,18400.0,16.9736,16.9921,16.9736,16.9736,18400.0
2017-07-03 11:40:00,18.44,18.44,18.43,18.43,7200.0,16.9829,16.9829,16.9736,16.9736,7200.0
2017-07-03 11:45:00,18.43,18.43,18.42,18.43,26184.0,16.9736,16.9736,16.9644,16.9736,26184.0
2017-07-03 11:50:00,18.42,18.43,18.41,18.42,20220.0,16.9644,16.9736,16.9552,16.9644,20220.0
2017-07-03 11:55:00,18.42,18.42,18.41,18.42,14972.0,16.9644,16.9644,16.9552,16.9644,14972.0
2017-07-03 12:00:00,18.42,18.42,18.4,18.41,30948.0,16.9644,16.9644,16.946,16.9552,30948.0
2017-07-03 12:05:00,18.41,18.41,18.37,18.37,33392.0,16.9552,16.9552,16.9184,16.9184,33392.0
2017-07-03 12:10:00,18.38,18.38,18.35,18.35,35184.0,16.9276,16.9276,16.9,16.9,35184.0
2017-07-03 12:15:00,18.35,18.36,18.34,18.34,76040.0,16.9,16.9092,16.8908,16.8908,76040.0
2017-07-03 12:20:00,18.35,18.35,18.33,18.35,41856.0,16.9,16.9,16.8815,16.9,41856.0
2017-07-03 12:25:00,18.35,18.35,18.34,18.35,46892.0,16.9,16.9,16.8908,16.9,46892.0
2017-07-03 12:30:00,18.35,18.35,18.33,18.34,63908.0,16.9,16.9,16.8815,16.8908,63908.0
2017-07-03 12:35:00,18.34,18.34,18.31,18.32,56708.0,16.8908,16.8908,16.8631,16.8723,56708.0
2017-07-03 12:40:00,18.32,18.32,18.31,18.32,63892.0,16.8723,16.8723,16.8631,16.8723,63892.0
2017-07-03 12:45:00,18.32,18.32,18.3,18.31,123884.0,16.8723,16.8723,16.8539,16.8631,123884.0
2017-07-03 12:50:00,18.31,18.34,18.31,18.34,61348.0,16.8631,16.8908,16.8631,16.8908,61348.0
2017-07-03 12:55:00,18.34,18.34,18.28,18.28,179200.0,16.8908,16.8908,16.8355,16.8355,179200.0
2017-07-05 09:30:00,18.39,18.41,18.32,18.32,113720.0,16.9368,16.9552,16.8723,16.8723,113720.0
2017-07-05 09:35:00,18.32,18.41,18.32,18.41,80264.0,16.8723,16.9552,16.8723,16.9552,80264.0
2017-07-05 09:40:00,18.39,18.39,18.34,18.34,45368.0,16.9368,16.9368,16.8908,16.8908,45368.0
2017-07-05 09:45:00,18.35,18.36,18.33,18.35,131264.0,16.9,16.9092,16.8815,16.9,131264.0
2017-07-05 09:50:00,18.35,18.35,18.3,18.3,113876.0,16.9,16.9,16.8539,16.8539,113876.0
2017-07-05 09:55:00,18.31,18.31,18.3,18.31,100452.0,16.8631,16.8631,16.8539,16.8631,100452.0
2017-07-05 10:00:00,18.31,18.34,18.3,18.34,55784.0,16.8631,16.8908,16.8539,16.8908,55784.0
2017-07-05 10:05:00,18.34,18.34,18.28,18.29,213260.0,16.8908,16.8908,16.8355,16.8447,213260.0
2017-07-05 10:10:00,18.29,18.34,18.29,18.33,66920.0,16.8447,16.8908,16.8447,16.8815,66920.0
2017-07-05 10:15:00,18.33,18.33,18.3,18.31,50040.0,16.8815,16.8815,16.8539,16.8631,50040.0
2017-07-05 10:20:00,18.31,18.31,18.29,18.29,46960.0,16.8631,16.8631,16.8447,16.8447,46960.0
2017-07-05 10:25:00,18.29,18.3,18.26,18.29,104276.0,16.8447,16.8539,16.8171,16.8447,104276.0
2017-07-05 10:30:00,18.29,18.31,18.29,18.31,88240.0,16.8447,16.8631,16.8447,16.8631,88240.0
2017-07-05 10:35:00,18.31,18.34,18.31,18.32,83600.0,16.8631,16.8908,16.8631,16.8723,83600.0
2017-07-05 10:40:00,18.32,18.38,18.32,18.38,60520.0,16.8723,16.9276,16.8723,16.9276,60520.0
2017-07-05 10:45:00,18.39,18.41,18.38,18.38,46116.0,16.9368,16.9552,16.9276,16.9276,46116.0
2017-07-05 10:50:00,18.38,18.4,18.38,18.39,35312.0,16.9276,16.946,16.9276,16.9368,35312.0
2017-07-05 10:55:00,18.39,18.39,18.38,18.38,39756.0,16.9368,16.9368,16.9276,16.9276,39756.0
2017-07-05 11:00:00,18.39,18.4,18.36,18.38,77544.0,16.9368,16.946,16.9092,16.9276,77544.0
2017-07-05 11:05:00,18.38,18.39,18.36,18.38,35240.0,16.9276,16.9368,16.9092,16.9276,35240.0
2017-07-05 11:10:00,18.38,18.39,18.38,18.39,18704.0,16.9276,16.9368,16.9276,16.9368,18704.0
2017-07-05 11:15:00,18.39,18.4,18.39,18.4,21900.0,16.9368,16.946,16.9368,16.946,21900.0
2017-07-05 11:20:00,18.4,18.4,18.4,18.4,9664.0,16.946,16.946,16.946,16.946,9664.0
2017-07-05 11:25:00,18.4,18.43,18.4,18.43,27716.0,16.946,16.9736,16.946,16.9736,27716.0
2017-07-05 11:30:00,18.43,18.43,18.41,18.41,7200.0,16.9736,16.9736,16.9552,16.9552,7200.0
2017-07-05 11:35:00,18.4,18.41,18.4,18.41,32156.0,16.946,16.9552,16.946,16.9552,32156.0
2017-07-05 11:40:00,18.41,18.42,18.4,18.4,24076.0,16.9552,16.9644,16.946,16.946,24076.0
2017-07-05 11:45:00,18.39,18.39,18.37,18.39,42400.0,16.9368,16.9368,16.9184,16.9368,42400.0
2017-07-05 11:50:00,18.39,18.41,18.39,18.41,12312.0,16.9368,16.9552,16.9368,16.9552,12312.0
2017-07-05 11:55:00,18.41,18.42,18.41,18.41,12880.0,16.9552,16.9644,16.9552,16.9552,12880.0
2017-07-05 12:00:00,18.41,18.41,18.4,18.41,12260.0,16.9552,16.9552,16.946,16.9552,12260.0
2017-07-05 12:05:00,18.41,18.41,18.4,18.4,8000.0,16.9552,16.9552,16.946,16.946,8000.0
2017-07-05 12:10:00,18.4,18.4,18.38,18.39,33860.0,16.946,16.946,16.9276,16.9368,33860.0
2017-07-05 12:15:00,18.39,18.4,18.39,18.4,16000.0,16.9368,16.946,16.9368,16.946,16000.0
2017-07-05 12:20:00,18.4,18.4,18.39,18.39,14400.0,16.946,16.946,16.9368,16.9368,14400.0
2017-07-05 12:25:00,18.39,18.39,18.38,18.39,13600.0,16.9368,16.9368,16.9276,16.9368,13600.0
2017-07-05 12:30:00,18.39,18.39,18.38,18.38,15200.0,16.9368,16.9368,16.9276,16.9276,15200.0
2017-07-05 12:35:00,18.38,18.39,18.37,18.39,17116.0,16.9276,16.9368,16.9184,16.9368,17116.0
2017-07-05 12:40:00,18.39,18.39,18.37,18.38,14420.0,16.9368,16.9368,16.9184,16.9276,14420.0
2017-07-05 12:45:00,18.38,18.38,18.37,18.37,17280.0,16.9276,16.9276,16.9184,16.9184,17280.0
2017-07-05 12:50:00,18.37,18.39,18.37,18.38,14800.0,16.9184,16.9368,16.9184,16.9276,14800.0
2017-07-05 12:55:00,18.38,18.39,18.38,18.38,9340.0,16.9276,16.9368,16.9276,16.9276,9340.0
2017-07-05 13:00:00,18.38,18.39,18.38,18.39,24248.0,16.9276,16.9368,16.9276,16.9368,24248.0
2017-07-05 13:05:00,18.39,18.41,18.39,18.41,42324.0,16.9368,16.9552,16.9368,16.9552,42324.0
2017-07-05 13:10:00,18.41,18.41,18.39,18.4,24024.0,16.9552,16.9552,16.9368,16.946,24024.0
2017-07-05 13:15:00,18.4,18.41,18.4,18.4,18584.0,16.946,16.9552,16.946,16.946,18584.0
2017-07-05 13:20:00,18.4,18.42,18.4,18.42,22800.0,16.946,16.9644,16.946,16.9644,22800.0
2017-07-05 13:25:00,18.42,18.43,18.41,18.43,22964.0,16.9644,16.9736,16.9552,16.9736,22964.0
2017-07-05 13:30:00,18.42,18.43,18.42,18.43,19600.0,16.9644,16.9736,16.9644,16.9736,19600.0
2017-07-05 13:35:00,18.43,18.43,18.43,18.43,11584.0,16.9736,16.9736,16.9736,16.9736,11584.0
2017-07-05 13:40:00,18.44,18.44,18.42,18.43,18000.0,16.9829,16.9829,16.9644,16.9736,18000.0
2017-07-05 13:45:00,18.42,18.44,18.42,18.43,19456.0,16.9644,16.9829,16.9644,16.9736,19456.0
2017-07-05 13:50:00,18.43,18.44,18.43,18.44,17908.0,16.9736,16.9829,16.9736,16.9829,17908.0
2017-07-05 13:55:00,18.44,18.44,18.43,18.43,13972.0,16.9829,16.9829,16.9736,16.9736,13972.0
2017-07-05 14:00:00,18.43,18.45,18.43,18.43,27880.0,16.9736,16.9921,16.9736,16.9736,27880.0
2017-07-05 14:05:00,18.43,18.44,18.4,18.41,29032.0,16.9736,16.9829,16.946,16.9552,29032.0
2017-07-05 14:10:00,18.4,18.42,18.4,18.42,22912.0,16.946,16.9644,16.946,16.9644,22912.0
2017-07-05 14:15:00,18.42,18.43,18.41,18.41,10636.0,16.9644,16.9736,16.9552,16.9552,10636.0
2017-07-05 14:20:00,18.42,18.42,18.41,18.42,17352.0,16.9644,16.9644,16.9552,16.9644,17352.0
2017-07-05 14:25:00,18.42,18.43,18.42,18.43,20336.0,16.9644,16.9736,16.9644,16.9736,20336.0
2017-07-05 14:30:00,18.43,18.45,18.43,18.44,20268.0,16.9736,16.9921,16.9736,16.9829,20268.0
2017-07-05 14:35:00,18.44,18.45,18.43,18.44,23368.0,16.9829,16.9921,16.9736,16.9829,23368.0
2017-07-05 14:40:00,18.44,18.45,18.43,18.43,17128.0,16.9829,16.9921,16.9736,16.9736,17128.0
2017-07-05 14:45:00,18.43,18.43,18.41,18.42,29048.0,16.9736,16.9736,16.9552,16.9644,29048.0
2017-07-05 14:50:00,18.41,18.42,18.41,18.42,20828.0,16.9552,16.9644,16.9552,16.9644,20828.0
2017-07-05 14:55:00,18.41,18.41,18.39,18.4,17240.0,16.9552,16.9552,16.9368,16.946,17240.0
2017-07-05 15:00:00,18.4,18.41,18.39,18.39,28504.0,16.946,16.9552,16.9368,16.9368,28504.0
2017-07-05 15:05:00,18.39,18.4,18.39,18.4,44400.0,16.9368,16.946,16.9368,16.946,44400.0
2017-07-05 15:10:00,18.4,18.42,18.4,18.42,25176.0,16.946,16.9644,16.946,16.9644,25176.0
2017-07-05 15:15:00,18.42,18.43,18.42,18.42,18788.0,16.9644,16.9736,16.9644,16.9644,18788.0
2017-07-05 15:20:00,18.42,18.43,18.41,18.41,36644.0,16.9644,16.9736,16.9552,16.9552,36644.0
2017-07-05 15:25:00,18.41,18.43,18.41,18.41,37476.0,16.9552,16.9736,16.9552,16.9552,37476.0
2017-07-05 15:30:00,18.41,18.42,18.41,18.42,38644.0,16.9552,16.9644,16.9552,16.9644,38644.0
2017-07-05 15:35:00,18.42,18.43,18.41,18.42,58900.0,16.9644,16.9736,16.9552,16.9644,58900.0
2017-07-05 15:40:00,18.43,18.45,18.42,18.44,68784.0,16.9736,16.9921,16.9644,16.9829,68784.0
2017-07-05 15:45:00,18.44,18.45,18.43,18.44,90556.0,16.9829,16.9921,16.9736,16.9829,90556.0
2017-07-05 15:50:00,18.44,18.45,18.44,18.45,105708.0,16.9829,16.9921,16.9829,16.9921,105708.0
2017-07-05 15:55:00,18.45,18.46,18.43,18.44,274508.0,16.9921,17.0013,16.9736,16.9829,274508.0
2017-07-06 09:30:00,18.21,18.31,18.15,18.25,208416.0,16.771,16.8631,16.7158,16.8079,208416.0
2017-07-06 09:35:00,18.26,18.32,18.26,18.27,129516.0,16.8171,16.8723,16.8171,16.8263,129516.0
2017-07-06 09:40:00,18.26,18.27,18.25,18.26,62464.0,16.8171,16.8263,16.8079,16.8171,62464.0
2017-07-06 09:45:00,18.27,18.27,18.22,18.22,33888.0,16.8263,16.8263,16.7802,16.7802,33888.0
2017-07-06 09:50:00,18.22,18.22,18.18,18.19,99364.0,16.7802,16.7802,16.7434,16.7526,99364.0
2017-07-06 09:55:00,18.19,18.22,18.18,18.22,151316.0,16.7526,16.7802,16.7434,16.7802,151316.0
2017-07-06 10:00:00,18.21,18.24,18.18,18.21,153188.0,16.771,16.7987,16.7434,16.771,153188.0
2017-07-06 10:05:00,18.21,18.21,18.16,18.18,87024.0,16.771,16.771,16.725,16.7434,87024.0
2017-07-06 10:10:00,18.18,18.19,18.16,18.18,39224.0,16.7434,16.7526,16.725,16.7434,39224.0
2017-07-06 10:15:00,18.19,18.2,18.18,18.19,96584.0,16.7526,16.7618,16.7434,16.7526,96584.0
2017-07-06 10:20:00,18.19,18.2,18.18,18.18,39380.0,16.7526,16.7618,16.7434,16.7434,39380.0
2017-07-06 10:25:00,18.19,18.2,18.18,18.19,22196.0,16.7526,16.7618,16.7434,16.7526,22196.0
2017-07-06 10:30:00,18.19,18.19,18.17,18.19,14588.0,16.7526,16.7526,16.7342,16.7526,14588.0
2017-07-06 10:35:00,18.19,18.2,18.18,18.2,36140.0,16.7526,16.7618,16.7434,16.7618,36140.0
2017-07-06 10:40:00,18.2,18.2,18.18,18.19,58760.0,16.7618,16.7618,16.7434,16.7526,58760.0
2017-07-06 10:45:00,18.19,18.2,18.18,18.19,14588.0,16.7526,16.7618,16.7434,16.7526,14588.0
2017-07-06 10:50:00,18.19,18.21,18.18,18.21,18192.0,16.7526,16.771,16.7434,16.771,18192.0
2017-07-06 10:55:00,18.21,18.21,18.2,18.21,28408.0,16.771,16.771,16.7618,16.771,28408.0
2017-07-06 11:00:00,18.21,18.21,18.18,18.18,33304.0,16.771,16.771,16.7434,16.7434,33304.0
2017-07-06 11:05:00,18.2,18.21,18.19,18.2,26180.0,16.7618,16.771,16.7526,16.7618,26180.0
2017-07-06 11:10:00,18.2,18.21,18.2,18.2,22568.0,16.7618,16.771,16.7618,16.7618,22568.0
2017-07-06 11:15:00,18.2,18.2,18.18,18.18,55728.0,16.7618,16.7618,16.7434,16.7434,55728.0
2017-07-06 11:20:00,18.18,18.19,18.18,18.18,47132.0,16.7434,16.7526,16.7434,16.7434,47132.0
2017-07-06 11:25:00,18.18,18.22,18.18,18.21,83872.0,16.7434,16.7802,16.7434,16.771,83872.0
2017-07-06 11:30:00,18.22,18.23,18.22,18.23,43816.0,16.7802,16.7894,16.7802,16.7894,43816.0
2017-07-06 11:35:00,18.23,18.25,18.23,18.23,36012.0,16.7894,16.8079,16.7894,16.7894,36012.0
2017-07-06 11:40:00,18.23,18.23,18.21,18.21,40800.0,16.7894,16.7894,16.771,16.771,40800.0
2017-07-06 11:45:00,18.21,18.22,18.18,18.2,96152.0,16.771,16.7802,16.7434,16.7618,96152.0
2017-07-06 11:50:00,18.21,18.21,18.2,18.2,17104.0,16.771,16.771,16.7618,16.7618,17104.0
2017-07-06 11:55:00,18.2,18.21,18.2,18.21,9900.0,16.7618,16.771,16.7618,16.771,9900.0
2017-07-06 12:00:00,18.21,18.22,18.21,18.21,33128.0,16.771,16.7802,16.771,16.771,33128.0
2017-07-06 12:05:00,18.21,18.21,18.21,18.21,14240.0,16.771,16.771,16.771,16.771,14240.0
2017-07-06 12:10:00,18.22,18.22,18.18,18.19,33720.0,16.7802,16.7802,16.7434,16.7526,33720.0
2017-07-06 12:15:00,18.18,18.2,18.18,18.19,23660.0,16.7434,16.7618,16.7434,16.7526,23660.0
2017-07-06 12:20:00,18.19,18.19,18.18,18.18,19284.0,16.7526,16.7526,16.7434,16.7434,19284.0
2017-07-06 12:25:00,18.18,18.18,18.16,18.16,17728.0,16.7434,16.7434,16.725,16.725,17728.0
2017-07-06 12:30:00,18.17,18.18,18.17,18.18,11400.0,16.7342,16.7434,16.7342,16.7434,11400.0
2017-07-06 12:35:00,18.18,18.19,18.17,18.19,56400.0,16.7434,16.7526,16.7342,16.7526,56400.0
2017-07-06 12:40:00,18.18,18.19,18.17,18.18,22988.0,16.7434,16.7526,16.7342,16.7434,22988.0
2017-07-06 12:45:00,18.18,18.19,18.17,18.18,18444.0,16.7434,16.7526,16.7342,16.7434,18444.0
2017-07-06 12:50:00,18.18,18.18,18.17,18.17,14400.0,16.7434,16.7434,16.7342,16.7342,14400.0
2017-07-06 12:55:00,18.17,18.18,18.17,18.18,12188.0,16.7342,16.7434,16.7342,16.7434,12188.0
2017-07-06 13:00:00,18.18,18.18,18.18,18.18,18680.0,16.7434,16.7434,16.7434,16.7434,18680.0
2017-07-06 13:05:00,18.18,18.19,18.18,18.18,94276.0,16.7434,16.7526,16.7434,16.7434,94276.0
2017-07-06 13:10:00,18.18,18.19,18.18,18.19,53240.0,16.7434,16.7526,16.7434,16.7526,53240.0
2017-07-06 13:15:00,18.19,18.22,18.19,18.22,56188.0,16.7526,16.7802,16.7526,16.7802,56188.0
2017-07-06 13:20:00,18.21,18.22,18.21,18.21,40184.0,16.771,16.7802,16.771,16.771,40184.0
2017-07-06 13:25:00,18.21,18.21,18.21,18.21,19524.0,16.771,16.771,16.771,16.771,19524.0
2017-07-06 13:30:00,18.2,18.21,18.19,18.2,15856.0,16.7618,16.771,16.7526,16.7618,15856.0
2017-07-06 13:35:00,18.2,18.2,18.18,18.19,27348.0,16.7618,16.7618,16.7434,16.7526,27348.0
2017-07-06 13:40:00,18.19,18.19,18.17,18.17,36292.0,16.7526,16.7526,16.7342,16.7342,36292.0
2017-07-06 13:45:00,18.17,18.18,18.16,18.18,45276.0,16.7342,16.7434,16.725,16.7434,45276.0
2017-07-06 13:50:00,18.18,18.19,18.18,18.19,39924.0,16.7434,16.7526,16.7434,16.7526,39924.0
2017-07-06 13:55:00,18.19,18.19,18.18,18.18,28400.0,16.7526,16.7526,16.7434,16.7434,28400.0
2017-07-06 14:00:00,18.18,18.18,18.17,18.18,29672.0,16.7434,16.7434,16.7342,16.7434,29672.0
2017-07-06 14:05:00,18.18,18.19,18.18,18.19,23660.0,16.7434,16.7526,16.7434,16.7526,23660.0
2017-07-06 14:10:00,18.18,18.19,18.18,18.18,63160.0,16.7434,16.7526,16.7434,16.7434,63160.0
2017-07-06 14:15:00,18.18,18.18,18.17,18.18,26472.0,16.7434,16.7434,16.7342,16.7434,26472.0
2017-07-06 14:20:00,18.18,18.18,18.16,18.16,48320.0,16.7434,16.7434,16.725,16.725,48320.0
2017-07-06 14:25:00,18.16,18.17,18.16,18.17,27276.0,16.725,16.7342,16.725,16.7342,27276.0
2017-07-06 14:30:00,18.17,18.17,18.16,18.17,54872.0,16.7342,16.7342,16.725,16.7342,54872.0
2017-07-06 14:35:00,18.17,18.17,18.15,18.15,43556.0,16.7342,16.7342,16.7158,16.7158,43556.0
2017-07-06 14:40:00,18.15,18.15,18.13,18.14,56764.0,16.7158,16.7158,16.6973,16.7066,56764.0
2017-07-06 14:45:00,18.15,18.15,18.14,18.15,33992.0,16.7158,16.7158,16.7066,16.7158,33992.0
2017-07-06 14:50:00,18.15,18.15,18.13,18.14,39460.0,16.7158,16.7158,16.6973,16.7066,39460.0
2017-07-06 14:55:00,18.14,18.15,18.14,18.14,47088.0,16.7066,16.7158,16.7066,16.7066,47088.0
2017-07-06 15:00:00,18.15,18.15,18.14,18.15,47300.0,16.7158,16.7158,16.7066,16.7158,47300.0
2017-07-06 15:05:00,18.15,18.15,18.14,18.14,95976.0,16.7158,16.7158,16.7066,16.7066,95976.0
2017-07-06 15:10:00,18.14,18.14,18.12,18.12,65516.0,16.7066,16.7066,16.6881,16.6881,65516.0
2017-07-06 15:15:00,18.12,18.13,18.11,18.12,91736.0,16.6881,16.6973,16.6789,16.6881,91736.0
2017-07-06 15:20:00,18.12,18.13,18.11,18.11,77472.0,16.6881,16.6973,16.6789,16.6789,77472.0
2017-07-06 15:25:00,18.11,18.11,18.1,18.11,163000.0,16.6789,16.6789,16.6697,16.6789,163000.0
2017-07-06 15:30:00,18.11,18.11,18.1,18.1,87712.0,16.6789,16.6789,16.6697,16.6697,87712.0
2017-07-06 15:35:00,18.1,18.11,18.1,18.11,87244.0,16.6697,16.6789,16.6697,16.6789,87244.0
2017-07-06 15:40:00,18.11,18.11,18.09,18.09,125096.0,16.6789,16.6789,16.6605,16.6605,125096.0
2017-07-06 15:45:00,18.1,18.13,18.1,18.13,172724.0,16.6697,16.6973,16.6697,16.6973,172724.0
2017-07-06 15:50:00,18.13,18.13,18.12,18.13,143524.0,16.6973,16.6973,16.6881,16.6973,143524.0
2017-07-06 15:55:00,18.13,18.13,18.11,18.12,304252.0,16.6973,16.6973,16.6789,16.6881,304252.0
2017-07-07 09:30:00,18.22,18.24,18.19,18.24,49840.0,16.7802,16.7987,16.7526,16.7987,49840.0
2017-07-07 09:35:00,18.24,18.29,18.23,18.28,39876.0,16.7987,16.8447,16.7894,16.8355,39876.0
2017-07-07 09:40:00,18.29,18.3,18.27,18.27,37284.0,16.8447,16.8539,16.8263,16.8263,37284.0
2017-07-07 09:45:00,18.28,18.31,18.26,18.31,28800.0,16.8355,16.8631,16.8171,16.8631,28800.0
2017-07-07 09:50:00,18.31,18.33,18.3,18.32,60800.0,16.8631,16.8815,16.8539,16.8723,60800.0
2017-07-07 09:55:00,18.32,18.32,18.3,18.31,20276.0,16.8723,16.8723,16.8539,16.8631,20276.0
2017-07-07 10:00:00,18.31,18.31,18.29,18.31,41976.0,16.8631,16.8631,16.8447,16.8631,41976.0
2017-07-07 10:05:00,18.31,18.32,18.3,18.3,25684.0,16.8631,16.8723,16.8539,16.8539,25684.0
2017-07-07 10:10:00,18.3,18.35,18.3,18.35,32376.0,16.8539,16.9,16.8539,16.9,32376.0
2017-07-07 10:15:00,18.35,18.35,18.32,18.33,35256.0,16.9,16.9,16.8723,16.8815,35256.0
2017-07-07 10:20:00,18.32,18.32,18.3,18.3,21092.0,16.8723,16.8723,16.8539,16.8539,21092.0
2017-07-07 10:25:00,18.31,18.34,18.3,18.33,19484.0,16.8631,16.8908,16.8539,16.8815,19484.0
2017-07-07 10:30:00,18.33,18.34,18.32,18.33,25604.0,16.8815,16.8908,16.8723,16.8815,25604.0
2017-07-07 10:35:00,18.33,18.33,18.31,18.31,21508.0,16.8815,16.8815,16.8631,16.8631,21508.0
2017-07-07 10:40:00,18.31,18.33,18.31,18.33,24452.0,16.8631,16.8815,16.8631,16.8815,24452.0
2017-07-07 10:45:00,18.33,18.33,18.31,18.31,22000.0,16.8815,16.8815,16.8631,16.8631,22000.0
2017-07-07 10:50:00,18.31,18.31,18.29,18.29,35372.0,16.8631,16.8631,16.8447,16.8447,35372.0
2017-07-07 10:55:00,18.29,18.3,18.29,18.29,32696.0,16.8447,16.8539,16.8447,16.8447,32696.0
2017-07-07 11:00:00,18.29,18.3,18.28,18.3,25128.0,16.8447,16.8539,16.8355,16.8539,25128.0
2017-07-07 11:05:00,18.3,18.3,18.28,18.28,18756.0,16.8539,16.8539,16.8355,16.8355,18756.0
2017-07-07 11:10:00,18.29,18.29,18.28,18.29,55564.0,16.8447,16.8447,16.8355,16.8447,55564.0
2017-07-07 11:15:00,18.29,18.29,18.27,18.28,30564.0,16.8447,16.8447,16.8263,16.8355,30564.0
2017-07-07 11:20:00,18.28,18.29,18.27,18.29,35296.0,16.8355,16.8447,16.8263,16.8447,35296.0
2017-07-07 11:25:00,18.28,18.31,18.28,18.31,30700.0,16.8355,16.8631,16.8355,16.8631,30700.0
2017-07-07 11:30:00,18.31,18.32,18.3,18.32,22060.0,16.8631,16.8723,16.8539,16.8723,22060.0
2017-07-07 11:35:00,18.32,18.34,18.32,18.33,27212.0,16.8723,16.8908,16.8723,16.8815,27212.0
2017-07-07 11:40:00,18.33,18.34,18.32,18.33,21128.0,16.8815,16.8908,16.8723,16.8815,21128.0
2017-07-07 11:45:00,18.33,18.34,18.33,18.33,21180.0,16.8815,16.8908,16.8815,16.8815,21180.0
2017-07-07 11:50:00,18.33,18.35,18.33,18.35,29328.0,16.8815,16.9,16.8815,16.9,29328.0
2017-07-07 11:55:00,18.34,18.36,18.34,18.36,39808.0,16.8908,16.9092,16.8908,16.9092,39808.0
2017-07-07 12:00:00,18.36,18.36,18.33,18.33,19400.0,16.9092,16.9092,16.8815,16.8815,19400.0
2017-07-07 12:05:00,18.33,18.34,18.33,18.34,20800.0,16.8815,16.8908,16.8815,16.8908,20800.0
2017-07-07 12:10:00,18.34,18.36,18.34,18.36,26760.0,16.8908,16.9092,16.8908,16.9092,26760.0
2017-07-07 12:15:00,18.36,18.36,18.34,18.34,15720.0,16.9092,16.9092,16.8908,16.8908,15720.0
2017-07-07 12:20:00,18.34,18.36,18.34,18.36,25608.0,16.8908,16.9092,16.8908,16.9092,25608.0
2017-07-07 12:25:00,18.36,18.36,18.35,18.36,26596.0,16.9092,16.9092,16.9,16.9092,26596.0
2017-07-07 12:30:00,18.36,18.36,18.35,18.35,10800.0,16.9092,16.9092,16.9,16.9,10800.0
2017-07-07 12:35:00,18.35,18.35,18.34,18.34,25160.0,16.9,16.9,16.8908,16.8908,25160.0
2017-07-07 12:40:00,18.34,18.35,18.34,18.35,16496.0,16.8908,16.9,16.8908,16.9,16496.0
2017-07-07 12:45:00,18.35,18.36,18.35,18.35,23100.0,16.9,16.9092,16.9,16.9,23100.0
2017-07-07 12:50:00,18.36,18.37,18.36,18.37,18880.0,16.9092,16.9184,16.9092,16.9184,18880.0
2017-07-07 12:55:00,18.37,18.38,18.36,18.38,17312.0,16.9184,16.9276,16.9092,16.9276,17312.0
2017-07-07 13:00:00,18.38,18.4,18.38,18.39,26220.0,16.9276,16.946,16.9276,16.9368,26220.0
2017-07-07 13:05:00,18.39,18.4,18.39,18.4,21956.0,16.9368,16.946,16.9368,16.946,21956.0
2017-07-07 13:10:00,18.4,18.4,18.39,18.4,16772.0,16.946,16.946,16.9368,16.946,16772.0
2017-07-07 13:15:00,18.4,18.4,18.4,18.4,26784.0,16.946,16.946,16.946,16.946,26784.0
2017-07-07 13:20:00,18.4,18.4,18.39,18.39,18848.0,16.946,16.946,16.9368,16.9368,18848.0
2017-07-07 13:25:00,18.4,18.4,18.39,18.39,15444.0,16.946,16.946,16.9368,16.9368,15444.0
2017-07-07 13:30:00,18.39,18.4,18.39,18.4,16624.0,16.9368,16.946,16.9368,16.946,16624.0
2017-07-07 13:35:00,18.4,18.41,18.4,18.4,20908.0,16.946,16.9552,16.946,16.946,20908.0
2017-07-07 13:40:00,18.4,18.41,18.4,18.41,15212.0,16.946,16.9552,16.946,16.9552,15212.0
2017-07-07 13:45:00,18.41,18.41,18.41,18.41,25588.0,16.9552,16.9552,16.9552,16.9552,25588.0
2017-07-07 13:50:00,18.41,18.41,18.4,18.4,18000.0,16.9552,16.9552,16.946,16.946,18000.0
2017-07-07 13:55:00,18.4,18.42,18.4,18.41,29116.0,16.946,16.9644,16.946,16.9552,29116.0
2017-07-07 14:00:00,18.41,18.41,18.39,18.39,25572.0,16.9552,16.9552,16.9368,16.9368,25572.0
2017-07-07 14:05:00,18.39,18.39,18.38,18.38,7332.0,16.9368,16.9368,16.9276,16.9276,7332.0
2017-07-07 14:10:00,18.38,18.38,18.37,18.37,15880.0,16.9276,16.9276,16.9184,16.9184,15880.0
2017-07-07 14:15:00,18.36,18.37,18.35,18.35,18312.0,16.9092,16.9184,16.9,16.9,18312.0
2017-07-07 14:20:00,18.35,18.36,18.35,18.35,24056.0,16.9,16.9092,16.9,16.9,24056.0
2017-07-07 14:25:00,18.35,18.35,18.34,18.34,6400.0,16.9,16.9,16.8908,16.8908,6400.0
2017-07-07 14:30:00,18.34,18.36,18.34,18.35,27212.0,16.8908,16.9092,16.8908,16.9,27212.0
2017-07-07 14:35:00,18.35,18.36,18.35,18.35,28932.0,16.9,16.9092,16.9,16.9,28932.0
2017-07-07 14:40:00,18.35,18.36,18.35,18.36,12600.0,16.9,16.9092,16.9,16.9092,12600.0
2017-07-07 14:45:00,18.36,18.36,18.36,18.36,9224.0,16.9092,16.9092,16.9092,16.9092,9224.0
2017-07-07 14:50:00,18.36,18.37,18.36,18.36,16912.0,16.9092,16.9184,16.9092,16.9092,16912.0
2017-07-07 14:55:00,18.36,18.36,18.36,18.36,7940.0,16.9092,16.9092,16.9092,16.9092,7940.0
2017-07-07 15:00:00,18.36,18.36,18.35,18.35,17940.0,16.9092,16.9092,16.9,16.9,17940.0
2017-07-07 15:05:00,18.35,18.35,18.35,18.35,21608.0,16.9,16.9,16.9,16.9,21608.0
2017-07-07 15:10:00,18.35,18.36,18.35,18.36,18548.0,16.9,16.9092,16.9,16.9092,18548.0
2017-07-07 15:15:00,18.36,18.36,18.35,18.36,26796.0,16.9092,16.9092,16.9,16.9092,26796.0
2017-07-07 15:20:00,18.36,18.36,18.35,18.36,21568.0,16.9092,16.9092,16.9,16.9092,21568.0
2017-07-07 15:25:00,18.36,18.36,18.35,18.36,29420.0,16.9092,16.9092,16.9,16.9092,29420.0
2017-07-07 15:30:00,18.36,18.36,18.36,18.36,16980.0,16.9092,16.9092,16.9092,16.9092,16980.0
2017-07-07 15:35:00,18.36,18.36,18.36,18.36,21064.0,16.9092,16.9092,16.9092,16.9092,21064.0
2017-07-07 15:40:00,18.36,18.36,18.35,18.35,48648.0,16.9092,16.9092,16.9,16.9,48648.0
2017-07-07 15:45:00,18.35,18.35,18.35,18.35,56716.0,16.9,16.9,16.9,16.9,56716.0
2017-07-07 15:50:00,18.35,18.35,18.35,18.35,64304.0,16.9,16.9,16.9,16.9,64304.0
2017-07-07 15:55:00,18.35,18.36,18.34,18.35,179264.0,16.9,16.9092,16.8908,16.9,179264.0
2017-07-10 09:30:00,18.28,18.33,18.23,18.33,112248.0,16.8355,16.8815,16.7894,16.8815,112248.0
2017-07-10 09:35:00,18.34,18.34,18.32,18.34,48836.0,16.8908,16.8908,16.8723,16.8908,48836.0
2017-07-10 09:40:00,18.34,18.34,18.32,18.33,30828.0,16.8908,16.8908,16.8723,16.8815,30828.0
2017-07-10 09:45:00,18.34,18.34,18.31,18.32,32796.0,16.8908,16.8908,16.8631,16.8723,32796.0
2017-07-10 09:50:00,18.32,18.33,18.29,18.29,27968.0,16.8723,16.8815,16.8447,16.8447,27968.0
2017-07-10 09:55:00,18.28,18.3,18.27,18.28,31196.0,16.8355,16.8539,16.8263,16.8355,31196.0
2017-07-10 10:00:00,18.28,18.31,18.28,18.3,69900.0,16.8355,16.8631,16.8355,16.8539,69900.0
2017-07-10 10:05:00,18.3,18.3,18.3,18.3,44440.0,16.8539,16.8539,16.8539,16.8539,44440.0
2017-07-10 10:10:00,18.3,18.31,18.3,18.31,47536.0,16.8539,16.8631,16.8539,16.8631,47536.0
2017-07-10 10:15:00,18.31,18.31,18.29,18.3,42580.0,16.8631,16.8631,16.8447,16.8539,42580.0
2017-07-10 10:20:00,18.3,18.34,18.29,18.33,40692.0,16.8539,16.8908,16.8447,16.8815,40692.0
2017-07-10 10:25:00,18.34,18.36,18.33,18.35,39932.0,16.8908,16.9092,16.8815,16.9,39932.0
2017-07-10 10:30:00,18.35,18.37,18.35,18.36,26232.0,16.9,16.9184,16.9,16.9092,26232.0
2017-07-10 10:35:00,18.35,18.35,18.33,18.34,14780.0,16.9,16.9,16.8815,16.8908,14780.0
2017-07-10 10:40:00,18.34,18.35,18.34,18.34,21760.0,16.8908,16.9,16.8908,16.8908,21760.0
2017-07-10 10:45:00,18.35,18.35,18.32,18.33,39936.0,16.9,16.9,16.8723,16.8815,39936.0
2017-07-10 10:50:00,18.33,18.36,18.32,18.36,21776.0,16.8815,16.9092,16.8723,16.9092,21776.0
2017-07-10 10:55:00,18.36,18.38,18.36,18.38,15748.0,16.9092,16.9276,16.9092,16.9276,15748.0
2017-07-10 11:00:00,18.38,18.4,18.37,18.37,35272.0,16.9276,16.946,16.9184,16.9184,35272.0
2017-07-10 11:05:00,18.37,18.4,18.37,18.4,10148.0,16.9184,16.946,16.9184,16.946,10148.0
2017-07-10 11:10:00,18.4,18.41,18.39,18.41,27824.0,16.946,16.9552,16.9368,16.9552,27824.0
2017-07-10 11:15:00,18.41,18.41,18.39,18.39,23604.0,16.9552,16.9552,16.9368,16.9368,23604.0
2017-07-10 11:20:00,18.39,18.39,18.36,18.37,12396.0,16.9368,16.9368,16.9092,16.9184,12396.0
2017-07-10 11:25:00,18.37,18.38,18.36,18.37,25080.0,16.9184,16.9276,16.9092,16.9184,25080.0
2017-07-10 11:30:00,18.37,18.4,18.37,18.4,15168.0,16.9184,16.946,16.9184,16.946,15168.0
2017-07-10 11:35:00,18.4,18.42,18.39,18.41,14200.0,16.946,16.9644,16.9368,16.9552,14200.0
2017-07-10 11:40:00,18.41,18.42,18.41,18.41,12800.0,16.9552,16.9644,16.9552,16.9552,12800.0
2017-07-10 11:45:00,18.42,18.43,18.41,18.42,18372.0,16.9644,16.9736,16.9552,16.9644,18372.0
2017-07-10 11:50:00,18.42,18.42,18.39,18.39,12292.0,16.9644,16.9644,16.9368,16.9368,12292.0
2017-07-10 11:55:00,18.39,18.4,18.39,18.4,25172.0,16.9368,16.946,16.9368,16.946,25172.0
2017-07-10 12:00:00,18.4,18.4,18.39,18.4,17244.0,16.946,16.946,16.9368,16.946,17244.0
2017-07-10 12:05:00,18.4,18.41,18.4,18.4,15680.0,16.946,16.9552,16.946,16.946,15680.0
2017-07-10 12:10:00,18.4,18.41,18.4,18.41,13964.0,16.946,16.9552,16.946,16.9552,13964.0
2017-07-10 12:15:00,18.41,18.41,18.4,18.41,36332.0,16.9552,16.9552,16.946,16.9552,36332.0
2017-07-10 12:20:00,18.41,18.42,18.41,18.42,4800.0,16.9552,16.9644,16.9552,16.9644,4800.0
2017-07-10 12:25:00,18.41,18.42,18.4,18.41,24948.0,16.9552,16.9644,16.946,16.9552,24948.0
2017-07-10 12:30:00,18.41,18.41,18.4,18.4,13212.0,16.9552,16.9552,16.946,16.946,13212.0
2017-07-10 12:35:00,18.41,18.41,18.4,18.4,12920.0,16.9552,16.9552,16.946,16.946,12920.0
2017-07-10 12:40:00,18.4,18.4,18.4,18.4,17600.0,16.946,16.946,16.946,16.946,17600.0
2017-07-10 12:45:00,18.4,18.4,18.39,18.4,13448.0,16.946,16.946,16.9368,16.946,13448.0
2017-07-10 12:50:00,18.39,18.4,18.39,18.4,11200.0,16.9368,16.946,16.9368,16.946,11200.0
2017-07-10 12:55:00,18.41,18.41,18.4,18.41,16312.0,16.9552,16.9552,16.946,16.9552,16312.0
2017-07-10 13:00:00,18.41,18.41,18.4,18.4,19200.0,16.9552,16.9552,16.946,16.946,19200.0
2017-07-10 13:05:00,18.4,18.41,18.4,18.41,13200.0,16.946,16.9552,16.946,16.9552,13200.0
2017-07-10 13:10:00,18.41,18.41,18.4,18.4,36452.0,16.9552,16.9552,16.946,16.946,36452.0
2017-07-10 13:15:00,18.4,18.41,18.4,18.4,11916.0,16.946,16.9552,16.946,16.946,11916.0
2017-07-10 13:20:00,18.4,18.4,18.4,18.4,15032.0,16.946,16.946,16.946,16.946,15032.0
2017-07-10 13:25:00,18.4,18.4,18.4,18.4,8184.0,16.946,16.946,16.946,16.946,8184.0
2017-07-10 13:30:00,18.4,18.42,18.4,18.42,25876.0,16.946,16.9644,16.946,16.9644,25876.0
2017-07-10 13:35:00,18.42,18.42,18.41,18.42,34172.0,16.9644,16.9644,16.9552,16.9644,34172.0
2017-07-10 13:40:00,18.42,18.44,18.42,18.43,24296.0,16.9644,16.9829,16.9644,16.9736,24296.0
2017-07-10 13:45:00,18.44,18.45,18.43,18.45,25516.0,16.9829,16.9921,16.9736,16.9921,25516.0
2017-07-10 13:50:00,18.44,18.45,18.44,18.44,17112.0,16.9829,16.9921,16.9829,16.9829,17112.0
2017-07-10 13:55:00,18.44,18.44,18.43,18.44,18608.0,16.9829,16.9829,16.9736,16.9829,18608.0
2017-07-10 14:00:00,18.44,18.45,18.43,18.44,21980.0,16.9829,16.9921,16.9736,16.9829,21980.0
2017-07-10 14:05:00,18.44,18.46,18.44,18.44,38108.0,16.9829,17.0013,16.9829,16.9829,38108.0
2017-07-10 14:10:00,18.45,18.45,18.44,18.45,16836.0,16.9921,16.9921,16.9829,16.9921,16836.0
2017-07-10 14:15:00,18.45,18.45,18.43,18.43,24808.0,16.9921,16.9921,16.9736,16.9736,24808.0
2017-07-10 14:20:00,18.43,18.44,18.43,18.44,20656.0,16.9736,16.9829,16.9736,16.9829,20656.0
2017-07-10 14:25:00,18.44,18.44,18.43,18.44,9800.0,16.9829,16.9829,16.9736,16.9829,9800.0
2017-07-10 14:30:00,18.44,18.46,18.44,18.46,21548.0,16.9829,17.0013,16.9829,17.0013,21548.0
2017-07-10 14:35:00,18.46,18.48,18.46,18.47,64552.0,17.0013,17.0197,17.0013,17.0105,64552.0
2017-07-10 14:40:00,18.46,18.47,18.46,18.46,17664.0,17.0013,17.0105,17.0013,17.0013,17664.0
2017-07-10 14:45:00,18.46,18.46,18.44,18.45,16208.0,17.0013,17.0013,16.9829,16.9921,16208.0
2017-07-10 14:50:00,18.45,18.45,18.44,18.44,14764.0,16.9921,16.9921,16.9829,16.9829,14764.0
2017-07-10 14:55:00,18.44,18.45,18.44,18.45,14660.0,16.9829,16.9921,16.9829,16.9921,14660.0
2017-07-10 15:00:00,18.45,18.45,18.45,18.45,17600.0,16.9921,16.9921,16.9921,16.9921,17600.0
2017-07-10 15:05:00,18.45,18.46,18.45,18.46,20248.0,16.9921,17.0013,16.9921,17.0013,20248.0
2017-07-10 15:10:00,18.45,18.46,18.45,18.46,27256.0,16.9921,17.0013,16.9921,17.0013,27256.0
2017-07-10 15:15:00,18.46,18.46,18.43,18.45,64296.0,17.0013,17.0013,16.9736,16.9921,64296.0
2017-07-10 15:20:00,18.45,18.45,18.44,18.45,34552.0,16.9921,16.9921,16.9829,16.9921,34552.0
2017-07-10 15:25:00,18.45,18.47,18.45,18.47,26516.0,16.9921,17.0105,16.9921,17.0105,26516.0
2017-07-10 15:30:00,18.46,18.47,18.45,18.46,56336.0,17.0013,17.0105,16.9921,17.0013,56336.0
2017-07-10 15:35:00,18.46,18.47,18.45,18.47,78156.0,17.0013,17.0105,16.9921,17.0105,78156.0
2017-07-10 15:40:00,18.47,18.47,18.46,18.46,108908.0,17.0105,17.0105,17.0013,17.0013,108908.0
2017-07-10 15:45:00,18.46,18.47,18.45,18.47,208024.0,17.0013,17.0105,16.9921,17.0105,208024.0
2017-07-10 15:50:00,18.47,18.48,18.47,18.48,165040.0,17.0105,17.0197,17.0105,17.0197,165040.0
2017-07-10 15:55:00,18.47,18.48,18.44,18.45,343308.0,17.0105,17.0197,16.9829,16.9921,343308.0
2017-07-11 09:30:00,18.44,18.45,18.4,18.4,39492.0,16.9829,16.9921,16.946,16.946,39492.0
2017-07-11 09:35:00,18.39,18.46,18.39,18.46,6800.0,16.9368,17.0013,16.9368,17.0013,6800.0
2017-07-11 09:40:00,18.47,18.48,18.44,18.48,13324.0,17.0105,17.0197,16.9829,17.0197,13324.0
2017-07-11 09:45:00,18.48,18.5,18.47,18.48,21820.0,17.0197,17.0381,17.0105,17.0197,21820.0
2017-07-11 09:50:00,18.48,18.48,18.43,18.44,22160.0,17.0197,17.0197,16.9736,16.9829,22160.0
2017-07-11 09:55:00,18.44,18.47,18.43,18.47,31340.0,16.9829,17.0105,16.9736,17.0105,31340.0
2017-07-11 10:00:00,18.47,18.47,18.45,18.46,26468.0,17.0105,17.0105,16.9921,17.0013,26468.0
2017-07-11 10:05:00,18.46,18.46,18.45,18.45,27408.0,17.0013,17.0013,16.9921,16.9921,27408.0
2017-07-11 10:10:00,18.45,18.46,18.44,18.45,30000.0,16.9921,17.0013,16.9829,16.9921,30000.0
2017-07-11 10:15:00,18.45,18.48,18.44,18.47,25796.0,16.9921,17.0197,16.9829,17.0105,25796.0
2017-07-11 10:20:00,18.47,18.47,18.45,18.46,25392.0,17.0105,17.0105,16.9921,17.0013,25392.0
2017-07-11 10:25:00,18.46,18.47,18.46,18.46,26324.0,17.0013,17.0105,17.0013,17.0013,26324.0
2017-07-11 10:30:00,18.46,18.47,18.46,18.47,20124.0,17.0013,17.0105,17.0013,17.0105,20124.0
2017-07-11 10:35:00,18.47,18.48,18.46,18.47,34548.0,17.0105,17.0197,17.0013,17.0105,34548.0
2017-07-11 10:40:00,18.47,18.47,18.46,18.47,23428.0,17.0105,17.0105,17.0013,17.0105,23428.0
2017-07-11 10:45:00,18.47,18.48,18.46,18.47,14444.0,17.0105,17.0197,17.0013,17.0105,14444.0
2017-07-11 10:50:00,18.46,18.47,18.45,18.45,20152.0,17.0013,17.0105,16.9921,16.9921,20152.0
2017-07-11 10:55:00,18.46,18.46,18.44,18.46,27776.0,17.0013,17.0013,16.9829,17.0013,27776.0
2017-07-11 11:00:00,18.45,18.46,18.43,18.44,22640.0,16.9921,17.0013,16.9736,16.9829,22640.0
2017-07-11 11:05:00,18.44,18.46,18.44,18.45,24400.0,16.9829,17.0013,16.9829,16.9921,24400.0
2017-07-11 11:10:00,18.45,18.45,18.42,18.42,25972.0,16.9921,16.9921,16.9644,16.9644,25972.0
2017-07-11 11:15:00,18.42,18.43,18.41,18.42,30936.0,16.9644,16.9736,16.9552,16.9644,30936.0
2017-07-11 11:20:00,18.42,18.42,18.38,18.38,42324.0,16.9644,16.9644,16.9276,16.9276,42324.0
2017-07-11 11:25:00,18.38,18.38,18.34,18.38,21200.0,16.9276,16.9276,16.8908,16.9276,21200.0
2017-07-11 11:30:00,18.38,18.41,18.38,18.4,37584.0,16.9276,16.9552,16.9276,16.946,37584.0
2017-07-11 11:35:00,18.4,18.43,18.4,18.42,22000.0,16.946,16.9736,16.946,16.9644,22000.0
2017-07-11 11:40:00,18.42,18.43,18.41,18.43,11496.0,16.9644,16.9736,16.9552,16.9736,11496.0
2017-07-11 11:45:00,18.43,18.43,18.41,18.42,9228.0,16.9736,16.9736,16.9552,16.9644,9228.0
2017-07-11 11:50:00,18.42,18.43,18.42,18.43,23600.0,16.9644,16.9736,16.9644,16.9736,23600.0
2017-07-11 11:55:00,18.43,18.43,18.42,18.42,12060.0,16.9736,16.9736,16.9644,16.9644,12060.0
2017-07-11 12:00:00,18.42,18.43,18.42,18.42,12432.0,16.9644,16.9736,16.9644,16.9644,12432.0
2017-07-11 12:05:00,18.42,18.42,18.41,18.41,5096.0,16.9644,16.9644,16.9552,16.9552,5096.0
2017-07-11 12:10:00,18.41,18.41,18.41,18.41,7200.0,16.9552,16.9552,16.9552,16.9552,7200.0
2017-07-11 12:15:00,18.41,18.42,18.39,18.4,12660.0,16.9552,16.9644,16.9368,16.946,12660.0
2017-07-11 12:20:00,18.4,18.41,18.39,18.4,27304.0,16.946,16.9552,16.9368,16.946,27304.0
2017-07-11 12:25:00,18.4,18.41,18.38,18.41,62924.0,16.946,16.9552,16.9276,16.9552,62924.0
2017-07-11 12:30:00,18.41,18.41,18.4,18.4,8640.0,16.9552,16.9552,16.946,16.946,8640.0
2017-07-11 12:35:00,18.4,18.4,18.39,18.39,40140.0,16.946,16.946,16.9368,16.9368,40140.0
2017-07-11 12:40:00,18.39,18.4,18.39,18.4,10524.0,16.9368,16.946,16.9368,16.946,10524.0
2017-07-11 12:45:00,18.41,18.41,18.4,18.4,11920.0,16.9552,16.9552,16.946,16.946,11920.0
2017-07-11 12:50:00,18.41,18.42,18.41,18.41,7920.0,16.9552,16.9644,16.9552,16.9552,7920.0
2017-07-11 12:55:00,18.41,18.42,18.41,18.41,9536.0,16.9552,16.9644,16.9552,16.9552,9536.0
2017-07-11 13:00:00,18.41,18.42,18.41,18.41,13916.0,16.9552,16.9644,16.9552,16.9552,13916.0
2017-07-11 13:05:00,18.41,18.42,18.4,18.4,7600.0,16.9552,16.9644,16.946,16.946,7600.0
2017-07-11 13:10:00,18.4,18.41,18.4,18.4,13600.0,16.946,16.9552,16.946,16.946,13600.0
2017-07-11 13:15:00,18.39,18.41,18.39,18.41,10528.0,16.9368,16.9552,16.9368,16.9552,10528.0
2017-07-11 13:20:00,18.41,18.41,18.41,18.41,13668.0,16.9552,16.9552,16.9552,16.9552,13668.0
2017-07-11 13:25:00,18.41,18.41,18.39,18.4,15600.0,16.9552,16.9552,16.9368,16.946,15600.0
2017-07-11 13:30:00,18.4,18.4,18.4,18.4,11960.0,16.946,16.946,16.946,16.946,11960.0
2017-07-11 13:35:00,18.4,18.4,18.4,18.4,10400.0,16.946,16.946,16.946,16.946,10400.0
2017-07-11 13:40:00,18.4,18.43,18.4,18.43,14012.0,16.946,16.9736,16.946,16.9736,14012.0
2017-07-11 13:45:00,18.43,18.44,18.43,18.44,10800.0,16.9736,16.9829,16.9736,16.9829,10800.0
2017-07-11 13:50:00,18.43,18.44,18.43,18.43,16932.0,16.9736,16.9829,16.9736,16.9736,16932.0
2017-07-11 13:55:00,18.44,18.45,18.44,18.45,8384.0,16.9829,16.9921,16.9829,16.9921,8384.0
2017-07-11 14:00:00,18.45,18.46,18.45,18.46,13488.0,16.9921,17.0013,16.9921,17.0013,13488.0
2017-07-11 14:05:00,18.46,18.46,18.44,18.44,11108.0,17.0013,17.0013,16.9829,16.9829,11108.0
2017-07-11 14:10:00,18.45,18.45,18.43,18.43,27204.0,16.9921,16.9921,16.9736,16.9736,27204.0
2017-07-11 14:15:00,18.43,18.44,18.43,18.43,17176.0,16.9736,16.9829,16.9736,16.9736,17176.0
2017-07-11 14:20:00,18.43,18.43,18.42,18.43,36344.0,16.9736,16.9736,16.9644,16.9736,36344.0
2017-07-11 14:25:00,18.43,18.43,18.41,18.43,18988.0,16.9736,16.9736,16.9552,16.9736,18988.0
2017-07-11 14:30:00,18.42,18.43,18.42,18.42,28412.0,16.9644,16.9736,16.9644,16.9644,28412.0
2017-07-11 14:35:00,18.43,18.43,18.42,18.42,9200.0,16.9736,16.9736,16.9644,16.9644,9200.0
2017-07-11 14:40:00,18.42,18.43,18.41,18.43,22824.0,16.9644,16.9736,16.9552,16.9736,22824.0
2017-07-11 14:45:00,18.43,18.43,18.42,18.43,14596.0,16.9736,16.9736,16.9644,16.9736,14596.0
2017-07-11 14:50:00,18.42,18.43,18.42,18.43,16744.0,16.9644,16.9736,16.9644,16.9736,16744.0
2017-07-11 14:55:00,18.43,18.43,18.43,18.43,27192.0,16.9736,16.9736,16.9736,16.9736,27192.0
2017-07-11 15:00:00,18.44,18.44,18.43,18.43,25864.0,16.9829,16.9829,16.9736,16.9736,25864.0
2017-07-11 15:05:00,18.43,18.45,18.43,18.45,25236.0,16.9736,16.9921,16.9736,16.9921,25236.0
2017-07-11 15:10:00,18.45,18.45,18.44,18.45,20800.0,16.9921,16.9921,16.9829,16.9921,20800.0
2017-07-11 15:15:00,18.45,18.46,18.43,18.43,37236.0,16.9921,17.0013,16.9736,16.9736,37236.0
2017-07-11 15:20:00,18.44,18.45,18.44,18.45,31468.0,16.9829,16.9921,16.9829,16.9921,31468.0
2017-07-11 15:25:00,18.45,18.45,18.43,18.44,22304.0,16.9921,16.9921,16.9736,16.9829,22304.0
2017-07-11 15:30:00,18.44,18.46,18.43,18.45,47692.0,16.9829,17.0013,16.9736,16.9921,47692.0
2017-07-11 15:35:00,18.45,18.45,18.44,18.44,27224.0,16.9921,16.9921,16.9829,16.9829,27224.0
2017-07-11 15:40:00,18.44,18.44,18.43,18.44,34076.0,16.9829,16.9829,16.9736,16.9829,34076.0
2017-07-11 15:45:00,18.44,18.44,18.42,18.43,69264.0,16.9829,16.9829,16.9644,16.9736,69264.0
2017-07-11 15:50:00,18.43,18.43,18.42,18.43,82880.0,16.9736,16.9736,16.9644,16.9736,82880.0
2017-07-11 15:55:00,18.43,18.43,18.42,18.42,232492.0,16.9736,16.9736,16.9644,16.9644,232492.0
2017-07-12 09:30:00,18.54,18.54,18.48,18.49,35180.0,17.0749,17.0749,17.0197,17.0289,35180.0
2017-07-12 09:35:00,18.5,18.57,18.5,18.55,44400.0,17.0381,17.1026,17.0381,17.0842,44400.0
2017-07-12 09:40:00,18.55,18.57,18.54,18.54,25168.0,17.0842,17.1026,17.0749,17.0749,25168.0
2017-07-12 09:45:00,18.54,18.54,18.52,18.52,22800.0,17.0749,17.0749,17.0565,17.0565,22800.0
2017-07-12 09:50:00,18.52,18.54,18.52,18.52,15204.0,17.0565,17.0749,17.0565,17.0565,15204.0
2017-07-12 09:55:00,18.52,18.53,18.51,18.52,58672.0,17.0565,17.0657,17.0473,17.0565,58672.0
2017-07-12 10:00:00,18.52,18.53,18.51,18.51,48908.0,17.0565,17.0657,17.0473,17.0473,48908.0
2017-07-12 10:05:00,18.52,18.52,18.5,18.51,46600.0,17.0565,17.0565,17.0381,17.0473,46600.0
2017-07-12 10:10:00,18.51,18.51,18.51,18.51,4000.0,17.0473,17.0473,17.0473,17.0473,4000.0
2017-07-12 10:15:00,18.51,18.53,18.51,18.52,31932.0,17.0473,17.0657,17.0473,17.0565,31932.0
2017-07-12 10:20:00,18.52,18.55,18.51,18.55,97376.0,17.0565,17.0842,17.0473,17.0842,97376.0
2017-07-12 10:25:00,18.55,18.56,18.55,18.56,16800.0,17.0842,17.0934,17.0842,17.0934,16800.0
2017-07-12 10:30:00,18.55,18.55,18.54,18.54,20800.0,17.0842,17.0842,17.0749,17.0749,20800.0
2017-07-12 10:35:00,18.54,18.54,18.52,18.53,52144.0,17.0749,17.0749,17.0565,17.0657,52144.0
2017-07-12 10:40:00,18.53,18.54,18.53,18.54,37180.0,17.0657,17.0749,17.0657,17.0749,37180.0
2017-07-12 10:45:00,18.54,18.56,18.54,18.56,16000.0,17.0749,17.0934,17.0749,17.0934,16000.0
2017-07-12 10:50:00,18.56,18.57,18.56,18.57,25476.0,17.0934,17.1026,17.0934,17.1026,25476.0
2017-07-12 10:55:00,18.57,18.57,18.56,18.56,8800.0,17.1026,17.1026,17.0934,17.0934,8800.0
2017-07-12 11:00:00,18.56,18.57,18.56,18.56,25072.0,17.0934,17.1026,17.0934,17.0934,25072.0
2017-07-12 11:05:00,18.55,18.56,18.55,18.56,16064.0,17.0842,17.0934,17.0842,17.0934,16064.0
2017-07-12 11:10:00,18.56,18.57,18.56,18.57,39616.0,17.0934,17.1026,17.0934,17.1026,39616.0
2017-07-12 11:15:00,18.57,18.58,18.57,18.57,11652.0,17.1026,17.1118,17.1026,17.1026,11652.0
2017-07-12 11:20:00,18.57,18.58,18.57,18.57,31388.0,17.1026,17.1118,17.1026,17.1026,31388.0
2017-07-12 11:25:00,18.58,18.58,18.56,18.57,39380.0,17.1118,17.1118,17.0934,17.1026,39380.0
2017-07-12 11:30:00,18.57,18.57,18.56,18.56,19424.0,17.1026,17.1026,17.0934,17.0934,19424.0
2017-07-12 11:35:00,18.56,18.56,18.56,18.56,5600.0,17.0934,17.0934,17.0934,17.0934,5600.0
2017-07-12 11:40:00,18.56,18.57,18.55,18.57,21600.0,17.0934,17.1026,17.0842,17.1026,21600.0
2017-07-12 11:45:00,18.56,18.59,18.56,18.58,11444.0,17.0934,17.121,17.0934,17.1118,11444.0
2017-07-12 11:50:00,18.58,18.58,18.57,18.57,12928.0,17.1118,17.1118,17.1026,17.1026,12928.0
2017-07-12 11:55:00,18.57,18.58,18.57,18.57,3200.0,17.1026,17.1118,17.1026,17.1026,3200.0
2017-07-12 12:00:00,18.58,18.58,18.56,18.57,32180.0,17.1118,17.1118,17.0934,17.1026,32180.0
2017-07-12 12:05:00,18.57,18.58,18.57,18.57,8308.0,17.1026,17.1118,17.1026,17.1026,8308.0
2017-07-12 12:10:00,18.58,18.58,18.56,18.56,28400.0,17.1118,17.1118,17.0934,17.0934,28400.0
2017-07-12 12:15:00,18.56,18.58,18.55,18.57,129024.0,17.0934,17.1118,17.0842,17.1026,129024.0
2017-07-12 12:20:00,18.57,18.58,18.57,18.58,22260.0,17.1026,17.1118,17.1026,17.1118,22260.0
2017-07-12 12:25:00,18.58,18.6,18.58,18.6,30424.0,17.1118,17.1302,17.1118,17.1302,30424.0
2017-07-12 12:30:00,18.59,18.6,18.59,18.6,9548.0,17.121,17.1302,17.121,17.1302,9548.0
2017-07-12 12:35:00,18.6,18.6,18.59,18.6,9600.0,17.1302,17.1302,17.121,17.1302,9600.0
2017-07-12 12:40:00,18.6,18.6,18.59,18.59,13284.0,17.1302,17.1302,17.121,17.121,13284.0
2017-07-12 12:45:00,18.59,18.59,18.59,18.59,12596.0,17.121,17.121,17.121,17.121,12596.0
2017-07-12 12:50:00,18.58,18.59,18.58,18.58,14656.0,17.1118,17.121,17.1118,17.1118,14656.0
2017-07-12 12:55:00,18.58,18.6,18.58,18.6,10476.0,17.1118,17.1302,17.1118,17.1302,10476.0
2017-07-12 13:00:00,18.6,18.61,18.6,18.6,8604.0,17.1302,17.1394,17.1302,17.1302,8604.0
2017-07-12 13:05:00,18.6,18.6,18.58,18.59,47096.0,17.1302,17.1302,17.1118,17.121,47096.0
2017-07-12 13:10:00,18.59,18.59,18.58,18.58,7544.0,17.121,17.121,17.1118,17.1118,7544.0
2017-07-12 13:15:00,18.58,18.59,18.58,18.59,16040.0,17.1118,17.121,17.1118,17.121,16040.0
2017-07-12 13:20:00,18.59,18.59,18.58,18.59,19020.0,17.121,17.121,17.1118,17.121,19020.0
2017-07-12 13:25:00,18.58,18.59,18.58,18.59,7844.0,17.1118,17.121,17.1118,17.121,7844.0
2017-07-12 13:30:00,18.59,18.6,18.59,18.6,13600.0,17.121,17.1302,17.121,17.1302,13600.0
2017-07-12 13:35:00,18.6,18.61,18.6,18.61,15836.0,17.1302,17.1394,17.1302,17.1394,15836.0
2017-07-12 13:40:00,18.61,18.61,18.61,18.61,14140.0,17.1394,17.1394,17.1394,17.1394,14140.0
2017-07-12 13:45:00,18.61,18.61,18.61,18.61,15200.0,17.1394,17.1394,17.1394,17.1394,15200.0
2017-07-12 13:50:00,18.61,18.62,18.6,18.62,23148.0,17.1394,17.1486,17.1302,17.1486,23148.0
2017-07-12 13:55:00,18.62,18.64,18.62,18.64,27356.0,17.1486,17.167,17.1486,17.167,27356.0
2017-07-12 14:00:00,18.64,18.64,18.63,18.63,37420.0,17.167,17.167,17.1578,17.1578,37420.0
2017-07-12 14:05:00,18.63,18.64,18.62,18.63,30880.0,17.1578,17.167,17.1486,17.1578,30880.0
2017-07-12 14:10:00,18.63,18.63,18.62,18.62,16184.0,17.1578,17.1578,17.1486,17.1486,16184.0
2017-07-12 14:15:00,18.62,18.66,18.62,18.65,65276.0,17.1486,17.1855,17.1486,17.1763,65276.0
2017-07-12 14:20:00,18.65,18.65,18.63,18.63,21560.0,17.1763,17.1763,17.1578,17.1578,21560.0
2017-07-12 14:25:00,18.63,18.65,18.63,18.65,27692.0,17.1578,17.1763,17.1578,17.1763,27692.0
2017-07-12 14:30:00,18.65,18.65,18.63,18.63,33476.0,17.1763,17.1763,17.1578,17.1578,33476.0
2017-07-12 14:35:00,18.63,18.64,18.63,18.64,21200.0,17.1578,17.167,17.1578,17.167,21200.0
2017-07-12 14:40:00,18.64,18.64,18.63,18.64,21356.0,17.167,17.167,17.1578,17.167,21356.0
2017-07-12 14:45:00,18.64,18.65,18.63,18.65,31796.0,17.167,17.1763,17.1578,17.1763,31796.0
2017-07-12 14:50:00,18.65,18.66,18.65,18.66,38372.0,17.1763,17.1855,17.1763,17.1855,38372.0
2017-07-12 14:55:00,18.66,18.66,18.63,18.63,37756.0,17.1855,17.1855,17.1578,17.1578,37756.0
2017-07-12 15:00:00,18.64,18.64,18.63,18.64,39740.0,17.167,17.167,17.1578,17.167,39740.0
2017-07-12 15:05:00,18.65,18.66,18.64,18.66,37036.0,17.1763,17.1855,17.167,17.1855,37036.0
2017-07-12 15:10:00,18.66,18.66,18.65,18.66,28936.0,17.1855,17.1855,17.1763,17.1855,28936.0
2017-07-12 15:15:00,18.66,18.66,18.65,18.65,44768.0,17.1855,17.1855,17.1763,17.1763,44768.0
2017-07-12 15:20:00,18.65,18.66,18.65,18.66,30244.0,17.1763,17.1855,17.1763,17.1855,30244.0
2017-07-12 15:25:00,18.65,18.66,18.63,18.64,34096.0,17.1763,17.1855,17.1578,17.167,34096.0
2017-07-12 15:30:00,18.64,18.65,18.64,18.65,52852.0,17.167,17.1763,17.167,17.1763,52852.0
2017-07-12 15:35:00,18.65,18.66,18.65,18.66,55872.0,17.1763,17.1855,17.1763,17.1855,55872.0
2017-07-12 15:40:00,18.65,18.66,18.65,18.66,68368.0,17.1763,17.1855,17.1763,17.1855,68368.0
2017-07-12 15:45:00,18.66,18.67,18.65,18.66,113432.0,17.1855,17.1947,17.1763,17.1855,113432.0
2017-07-12 15:50:00,18.65,18.66,18.64,18.65,139568.0,17.1763,17.1855,17.167,17.1763,139568.0
2017-07-12 15:55:00,18.65,18.65,18.64,18.65,217508.0,17.1763,17.1763,17.167,17.1763,217508.0
2017-07-13 09:30:00,18.66,18.7,18.65,18.7,42368.0,17.1855,17.2223,17.1763,17.2223,42368.0
2017-07-13 09:35:00,18.68,18.68,18.66,18.67,6772.0,17.2039,17.2039,17.1855,17.1947,6772.0
2017-07-13 09:40:00,18.66,18.66,18.63,18.64,11248.0,17.1855,17.1855,17.1578,17.167,11248.0
2017-07-13 09:45:00,18.65,18.69,18.65,18.69,19624.0,17.1763,17.2131,17.1763,17.2131,19624.0
2017-07-13 09:50:00,18.69,18.71,18.68,18.7,23020.0,17.2131,17.2315,17.2039,17.2223,23020.0
2017-07-13 09:55:00,18.71,18.72,18.71,18.71,6000.0,17.2315,17.2407,17.2315,17.2315,6000.0
2017-07-13 10:00:00,18.71,18.71,18.71,18.71,9200.0,17.2315,17.2315,17.2315,17.2315,9200.0
2017-07-13 10:05:00,18.71,18.71,18.69,18.69,16860.0,17.2315,17.2315,17.2131,17.2131,16860.0
2017-07-13 10:10:00,18.69,18.69,18.67,18.67,14936.0,17.2131,17.2131,17.1947,17.1947,14936.0
2017-07-13 10:15:00,18.67,18.67,18.64,18.65,15520.0,17.1947,17.1947,17.167,17.1763,15520.0
2017-07-13 10:20:00,18.64,18.66,18.64,18.65,23352.0,17.167,17.1855,17.167,17.1763,23352.0
2017-07-13 10:25:00,18.65,18.65,18.62,18.63,16400.0,17.1763,17.1763,17.1486,17.1578,16400.0
2017-07-13 10:30:00,18.62,18.65,18.62,18.65,17924.0,17.1486,17.1763,17.1486,17.1763,17924.0
2017-07-13 10:35:00,18.65,18.66,18.63,18.66,29584.0,17.1763,17.1855,17.1578,17.1855,29584.0
2017-07-13 10:40:00,18.65,18.66,18.65,18.66,9376.0,17.1763,17.1855,17.1763,17.1855,9376.0
2017-07-13 10:45:00,18.67,18.68,18.67,18.67,10400.0,17.1947,17.2039,17.1947,17.1947,10400.0
2017-07-13 10:50:00,18.67,18.68,18.67,18.68,12664.0,17.1947,17.2039,17.1947,17.2039,12664.0
2017-07-13 10:55:00,18.68,18.68,18.67,18.67,7712.0,17.2039,17.2039,17.1947,17.1947,7712.0
2017-07-13 11:00:00,18.67,18.68,18.66,18.67,14180.0,17.1947,17.2039,17.1855,17.1947,14180.0
2017-07-13 11:05:00,18.67,18.67,18.67,18.67,5600.0,17.1947,17.1947,17.1947,17.1947,5600.0
2017-07-13 11:10:00,18.67,18.67,18.67,18.67,12032.0,17.1947,17.1947,17.1947,17.1947,12032.0
2017-07-13 11:15:00,18.67,18.68,18.67,18.67,13260.0,17.1947,17.2039,17.1947,17.1947,13260.0
2017-07-13 11:20:00,18.67,18.67,18.67,18.67,5200.0,17.1947,17.1947,17.1947,17.1947,5200.0
2017-07-13 11:25:00,18.67,18.68,18.67,18.67,12400.0,17.1947,17.2039,17.1947,17.1947,12400.0
2017-07-13 11:30:00,18.66,18.68,18.66,18.68,11700.0,17.1855,17.2039,17.1855,17.2039,11700.0
2017-07-13 11:35:00,18.68,18.68,18.68,18.68,18800.0,17.2039,17.2039,17.2039,17.2039,18800.0
2017-07-13 11:40:00,18.68,18.68,18.67,18.67,11892.0,17.2039,17.2039,17.1947,17.1947,11892.0
2017-07-13 11:45:00,18.67,18.68,18.67,18.68,8540.0,17.1947,17.2039,17.1947,17.2039,8540.0
2017-07-13 11:50:00,18.69,18.71,18.69,18.71,8216.0,17.2131,17.2315,17.2131,17.2315,8216.0
2017-07-13 11:55:00,18.71,18.71,18.7,18.71,7600.0,17.2315,17.2315,17.2223,17.2315,7600.0
2017-07-13 12:00:00,18.71,18.71,18.7,18.71,5460.0,17.2315,17.2315,17.2223,17.2315,5460.0
2017-07-13 12:05:00,18.7,18.71,18.7,18.71,7200.0,17.2223,17.2315,17.2223,17.2315,7200.0
2017-07-13 12:10:00,18.71,18.71,18.7,18.71,1600.0,17.2315,17.2315,17.2223,17.2315,1600.0
2017-07-13 12:15:00,18.7,18.74,18.7,18.73,76172.0,17.2223,17.2591,17.2223,17.2499,76172.0
2017-07-13 12:20:00,18.73,18.74,18.72,18.73,17848.0,17.2499,17.2591,17.2407,17.2499,17848.0
2017-07-13 12:25:00,18.73,18.74,18.73,18.73,13852.0,17.2499,17.2591,17.2499,17.2499,13852.0
2017-07-13 12:30:00,18.74,18.74,18.72,18.72,13836.0,17.2591,17.2591,17.2407,17.2407,13836.0
2017-07-13 12:35:00,18.72,18.72,18.72,18.72,6976.0,17.2407,17.2407,17.2407,17.2407,6976.0
2017-07-13 12:40:00,18.72,18.72,18.71,18.71,8148.0,17.2407,17.2407,17.2315,17.2315,8148.0
2017-07-13 12:45:00,18.71,18.72,18.71,18.72,20592.0,17.2315,17.2407,17.2315,17.2407,20592.0
2017-07-13 12:50:00,18.72,18.73,18.72,18.73,16280.0,17.2407,17.2499,17.2407,17.2499,16280.0
2017-07-13 12:55:00,18.73,18.74,18.73,18.73,10664.0,17.2499,17.2591,17.2499,17.2499,10664.0
2017-07-13 13:00:00,18.73,18.73,18.72,18.73,12168.0,17.2499,17.2499,17.2407,17.2499,12168.0
2017-07-13 13:05:00,18.73,18.73,18.72,18.72,10896.0,17.2499,17.2499,17.2407,17.2407,10896.0
2017-07-13 13:10:00,18.72,18.73,18.72,18.73,18776.0,17.2407,17.2499,17.2407,17.2499,18776.0
2017-07-13 13:15:00,18.73,18.73,18.72,18.72,4032.0,17.2499,17.2499,17.2407,17.2407,4032.0
2017-07-13 13:20:00,18.73,18.73,18.72,18.72,6056.0,17.2499,17.2499,17.2407,17.2407,6056.0
2017-07-13 13:25:00,18.72,18.73,18.72,18.73,10928.0,17.2407,17.2499,17.2407,17.2499,10928.0
2017-07-13 13:30:00,18.73,18.73,18.73,18.73,4400.0,17.2499,17.2499,17.2499,17.2499,4400.0
2017-07-13 13:35:00,18.73,18.73,18.72,18.73,11200.0,17.2499,17.2499,17.2407,17.2499,11200.0
2017-07-13 13:40:00,18.73,18.73,18.72,18.72,5000.0,17.2499,17.2499,17.2407,17.2407,5000.0
2017-07-13 13:45:00,18.72,18.72,18.7,18.71,18456.0,17.2407,17.2407,17.2223,17.2315,18456.0
2017-07-13 13:50:00,18.71,18.72,18.71,18.71,18576.0,17.2315,17.2407,17.2315,17.2315,18576.0
2017-07-13 13:55:00,18.71,18.74,18.71,18.74,18132.0,17.2315,17.2591,17.2315,17.2591,18132.0
2017-07-13 14:00:00,18.73,18.73,18.72,18.72,8400.0,17.2499,17.2499,17.2407,17.2407,8400.0
2017-07-13 14:05:00,18.71,18.71,18.7,18.71,11064.0,17.2315,17.2315,17.2223,17.2315,11064.0
2017-07-13 14:10:00,18.71,18.71,18.7,18.7,14004.0,17.2315,17.2315,17.2223,17.2223,14004.0
2017-07-13 14:15:00,18.71,18.71,18.7,18.71,8872.0,17.2315,17.2315,17.2223,17.2315,8872.0
2017-07-13 14:20:00,18.71,18.71,18.7,18.7,14156.0,17.2315,17.2315,17.2223,17.2223,14156.0
2017-07-13 14:25:00,18.71,18.71,18.7,18.7,13032.0,17.2315,17.2315,17.2223,17.2223,13032.0
2017-07-13 14:30:00,18.69,18.71,18.69,18.71,12076.0,17.2131,17.2315,17.2131,17.2315,12076.0
2017-07-13 14:35:00,18.7,18.72,18.7,18.71,9436.0,17.2223,17.2407,17.2223,17.2315,9436.0
2017-07-13 14:40:00,18.71,18.71,18.7,18.7,5600.0,17.2315,17.2315,17.2223,17.2223,5600.0
2017-07-13 14:45:00,18.7,18.71,18.7,18.7,9972.0,17.2223,17.2315,17.2223,17.2223,9972.0
2017-07-13 14:50:00,18.71,18.71,18.69,18.69,14788.0,17.2315,17.2315,17.2131,17.2131,14788.0
2017-07-13 14:55:00,18.69,18.69,18.68,18.68,14732.0,17.2131,17.2131,17.2039,17.2039,14732.0
2017-07-13 15:00:00,18.69,18.69,18.68,18.68,12228.0,17.2131,17.2131,17.2039,17.2039,12228.0
2017-07-13 15:05:00,18.68,18.68,18.68,18.68,14920.0,17.2039,17.2039,17.2039,17.2039,14920.0
2017-07-13 15:10:00,18.68,18.69,18.68,18.69,7200.0,17.2039,17.2131,17.2039,17.2131,7200.0
2017-07-13 15:15:00,18.69,18.7,18.68,18.68,17220.0,17.2131,17.2223,17.2039,17.2039,17220.0
2017-07-13 15:20:00,18.68,18.68,18.67,18.67,15600.0,17.2039,17.2039,17.1947,17.1947,15600.0
2017-07-13 15:25:00,18.68,18.68,18.67,18.67,29692.0,17.2039,17.2039,17.1947,17.1947,29692.0
2017-07-13 15:30:00,18.67,18.67,18.65,18.66,38160.0,17.1947,17.1947,17.1763,17.1855,38160.0
2017-07-13 15:35:00,18.66,18.66,18.65,18.65,44404.0,17.1855,17.1855,17.1763,17.1763,44404.0
2017-07-13 15:40:00,18.65,18.66,18.65,18.66,55252.0,17.1763,17.1855,17.1763,17.1855,55252.0
2017-07-13 15:45:00,18.66,18.67,18.66,18.67,67792.0,17.1855,17.1947,17.1855,17.1947,67792.0
2017-07-13 15:50:00,18.67,18.68,18.66,18.66,233716.0,17.1947,17.2039,17.1855,17.1855,233716.0
2017-07-13 15:55:00,18.66,18.67,18.64,18.65,392964.0,17.1855,17.1947,17.167,17.1763,392964.0
2017-07-14 09:30:00,18.66,18.67,18.65,18.66,27980.0,17.1855,17.1947,17.1763,17.1855,27980.0
2017-07-14 09:35:00,18.65,18.66,18.64,18.64,5908.0,17.1763,17.1855,17.167,17.167,5908.0
2017-07-14 09:40:00,18.65,18.66,18.65,18.66,2000.0,17.1763,17.1855,17.1763,17.1855,2000.0
2017-07-14 09:45:00,18.65,18.66,18.65,18.65,17716.0,17.1763,17.1855,17.1763,17.1763,17716.0
2017-07-14 09:50:00,18.64,18.65,18.62,18.62,15284.0,17.167,17.1763,17.1486,17.1486,15284.0
2017-07-14 09:55:00,18.62,18.63,18.61,18.61,23672.0,17.1486,17.1578,17.1394,17.1394,23672.0
2017-07-14 10:00:00,18.61,18.64,18.61,18.64,24700.0,17.1394,17.167,17.1394,17.167,24700.0
2017-07-14 10:05:00,18.64,18.65,18.63,18.65,28592.0,17.167,17.1763,17.1578,17.1763,28592.0
2017-07-14 10:10:00,18.65,18.65,18.62,18.62,53248.0,17.1763,17.1763,17.1486,17.1486,53248.0
2017-07-14 10:15:00,18.62,18.63,18.62,18.63,34456.0,17.1486,17.1578,17.1486,17.1578,34456.0
2017-07-14 10:20:00,18.63,18.63,18.62,18.62,18400.0,17.1578,17.1578,17.1486,17.1486,18400.0
2017-07-14 10:25:00,18.62,18.63,18.62,18.63,26956.0,17.1486,17.1578,17.1486,17.1578,26956.0
2017-07-14 10:30:00,18.63,18.63,18.62,18.63,35880.0,17.1578,17.1578,17.1486,17.1578,35880.0
2017-07-14 10:35:00,18.63,18.64,18.63,18.64,41720.0,17.1578,17.167,17.1578,17.167,41720.0
2017-07-14 10:40:00,18.64,18.64,18.62,18.63,32480.0,17.167,17.167,17.1486,17.1578,32480.0
2017-07-14 10:45:00,18.63,18.64,18.63,18.63,18368.0,17.1578,17.167,17.1578,17.1578,18368.0
2017-07-14 10:50:00,18.63,18.63,18.63,18.63,17200.0,17.1578,17.1578,17.1578,17.1578,17200.0
2017-07-14 10:55:00,18.63,18.64,18.63,18.63,14580.0,17.1578,17.167,17.1578,17.1578,14580.0
2017-07-14 11:00:00,18.63,18.63,18.62,18.62,3600.0,17.1578,17.1578,17.1486,17.1486,3600.0
2017-07-14 11:05:00,18.63,18.63,18.61,18.61,7604.0,17.1578,17.1578,17.1394,17.1394,7604.0
2017-07-14 11:10:00,18.62,18.62,18.61,18.61,18196.0,17.1486,17.1486,17.1394,17.1394,18196.0
2017-07-14 11:15:00,18.61,18.62,18.6,18.62,12992.0,17.1394,17.1486,17.1302,17.1486,12992.0
2017-07-14 11:20:00,18.62,18.62,18.62,18.62,6800.0,17.1486,17.1486,17.1486,17.1486,6800.0
2017-07-14 11:25:00,18.63,18.63,18.61,18.62,8080.0,17.1578,17.1578,17.1394,17.1486,8080.0
2017-07-14 11:30:00,18.63,18.63,18.6,18.6,48872.0,17.1578,17.1578,17.1302,17.1302,48872.0
2017-07-14 11:35:00,18.61,18.61,18.61,18.61,6476.0,17.1394,17.1394,17.1394,17.1394,6476.0
2017-07-14 11:40:00,18.61,18.62,18.61,18.61,7600.0,17.1394,17.1486,17.1394,17.1394,7600.0
2017-07-14 11:45:00,18.61,18.62,18.61,18.62,8212.0,17.1394,17.1486,17.1394,17.1486,8212.0
2017-07-14 11:50:00,18.62,18.62,18.6,18.61,7224.0,17.1486,17.1486,17.1302,17.1394,7224.0
2017-07-14 11:55:00,18.61,18.61,18.59,18.59,16396.0,17.1394,17.1394,17.121,17.121,16396.0
2017-07-14 12:00:00,18.59,18.59,18.58,18.59,13548.0,17.121,17.121,17.1118,17.121,13548.0
2017-07-14 12:05:00,18.6,18.6,18.59,18.59,8012.0,17.1302,17.1302,17.121,17.121,8012.0
2017-07-14 12:10:00,18.59,18.6,18.59,18.6,5496.0,17.121,17.1302,17.121,17.1302,5496.0
2017-07-14 12:15:00,18.59,18.59,18.58,18.58,20292.0,17.121,17.121,17.1118,17.1118,20292.0
2017-07-14 12:20:00,18.59,18.59,18.58,18.59,7884.0,17.121,17.121,17.1118,17.121,7884.0
2017-07-14 12:25:00,18.59,18.61,18.59,18.6,34340.0,17.121,17.1394,17.121,17.1302,34340.0
2017-07-14 12:30:00,18.61,18.61,18.61,18.61,20136.0,17.1394,17.1394,17.1394,17.1394,20136.0
2017-07-14 12:35:00,18.61,18.64,18.61,18.63,19000.0,17.1394,17.167,17.1394,17.1578,19000.0
2017-07-14 12:40:00,18.63,18.64,18.63,18.63,9200.0,17.1578,17.167,17.1578,17.1578,9200.0
2017-07-14 12:45:00,18.63,18.63,18.61,18.61,18476.0,17.1578,17.1578,17.1394,17.1394,18476.0
2017-07-14 12:50:00,18.61,18.62,18.61,18.62,9388.0,17.1394,17.1486,17.1394,17.1486,9388.0
2017-07-14 12:55:00,18.62,18.62,18.61,18.61,4012.0,17.1486,17.1486,17.1394,17.1394,4012.0
2017-07-14 13:00:00,18.62,18.62,18.6,18.6,19584.0,17.1486,17.1486,17.1302,17.1302,19584.0
2017-07-14 13:05:00,18.61,18.61,18.6,18.61,7088.0,17.1394,17.1394,17.1302,17.1394,7088.0
2017-07-14 13:10:00,18.61,18.61,18.6,18.61,4400.0,17.1394,17.1394,17.1302,17.1394,4400.0
2017-07-14 13:15:00,18.61,18.61,18.6,18.61,13220.0,17.1394,17.1394,17.1302,17.1394,13220.0
2017-07-14 13:20:00,18.61,18.62,18.61,18.61,7200.0,17.1394,17.1486,17.1394,17.1394,7200.0
2017-07-14 13:25:00,18.61,18.61,18.61,18.61,4000.0,17.1394,17.1394,17.1394,17.1394,4000.0
2017-07-14 13:30:00,18.61,18.61,18.6,18.6,31328.0,17.1394,17.1394,17.1302,17.1302,31328.0
2017-07-14 13:35:00,18.6,18.6,18.59,18.59,18044.0,17.1302,17.1302,17.121,17.121,18044.0
2017-07-14 13:40:00,18.59,18.6,18.59,18.59,9200.0,17.121,17.1302,17.121,17.121,9200.0
2017-07-14 13:45:00,18.59,18.61,18.59,18.6,5644.0,17.121,17.1394,17.121,17.1302,5644.0
2017-07-14 13:50:00,18.6,18.61,18.6,18.61,14868.0,17.1302,17.1394,17.1302,17.1394,14868.0
2017-07-14 13:55:00,18.61,18.62,18.61,18.62,4800.0,17.1394,17.1486,17.1394,17.1486,4800.0
2017-07-14 14:00:00,18.62,18.63,18.61,18.61,9604.0,17.1486,17.1578,17.1394,17.1394,9604.0
2017-07-14 14:05:00,18.61,18.62,18.61,18.61,23248.0,17.1394,17.1486,17.1394,17.1394,23248.0
2017-07-14 14:10:00,18.61,18.64,18.61,18.64,34372.0,17.1394,17.167,17.1394,17.167,34372.0
2017-07-14 14:15:00,18.64,18.64,18.63,18.63,31692.0,17.167,17.167,17.1578,17.1578,31692.0
2017-07-14 14:20:00,18.63,18.63,18.62,18.62,22848.0,17.1578,17.1578,17.1486,17.1486,22848.0
2017-07-14 14:25:00,18.62,18.64,18.62,18.64,174712.0,17.1486,17.167,17.1486,17.167,174712.0
2017-07-14 14:30:00,18.64,18.65,18.64,18.65,28028.0,17.167,17.1763,17.167,17.1763,28028.0
2017-07-14 14:35:00,18.65,18.66,18.63,18.63,44640.0,17.1763,17.1855,17.1578,17.1578,44640.0
2017-07-14 14:40:00,18.63,18.64,18.63,18.63,18524.0,17.1578,17.167,17.1578,17.1578,18524.0
2017-07-14 14:45:00,18.63,18.64,18.63,18.63,22892.0,17.1578,17.167,17.1578,17.1578,22892.0
2017-07-14 14:50:00,18.63,18.64,18.63,18.63,30680.0,17.1578,17.167,17.1578,17.1578,30680.0
2017-07-14 14:55:00,18.63,18.64,18.63,18.64,20020.0,17.1578,17.167,17.1578,17.167,20020.0
2017-07-14 15:00:00,18.64,18.65,18.64,18.65,5860.0,17.167,17.1763,17.167,17.1763,5860.0
2017-07-14 15:05:00,18.65,18.66,18.65,18.65,52216.0,17.1763,17.1855,17.1763,17.1763,52216.0
2017-07-14 15:10:00,18.65,18.65,18.63,18.64,81672.0,17.1763,17.1763,17.1578,17.167,81672.0
2017-07-14 15:15:00,18.64,18.65,18.64,18.65,25876.0,17.167,17.1763,17.167,17.1763,25876.0
2017-07-14 15:20:00,18.65,18.65,18.64,18.64,77280.0,17.1763,17.1763,17.167,17.167,77280.0
2017-07-14 15:25:00,18.64,18.64,18.64,18.64,58676.0,17.167,17.167,17.167,17.167,58676.0
2017-07-14 15:30:00,18.64,18.64,18.63,18.64,56560.0,17.167,17.167,17.1578,17.167,56560.0
2017-07-14 15:35:00,18.64,18.66,18.63,18.65,113788.0,17.167,17.1855,17.1578,17.1763,113788.0
2017-07-14 15:40:00,18.65,18.66,18.65,18.65,81088.0,17.1763,17.1855,17.1763,17.1763,81088.0
2017-07-14 15:45:00,18.65,18.65,18.65,18.65,76552.0,17.1763,17.1763,17.1763,17.1763,76552.0
2017-07-14 15:50:00,18.65,18.65,18.64,18.64,89056.0,17.1763,17.1763,17.167,17.167,89056.0
2017-07-14 15:55:00,18.64,18.65,18.63,18.64,234616.0,17.167,17.1763,17.1578,17.167,234616.0
2017-07-17 09:30:00,18.64,18.66,18.64,18.66,46136.0,17.167,17.1855,17.167,17.1855,46136.0
2017-07-17 09:35:00,18.63,18.64,18.61,18.61,35968.0,17.1578,17.167,17.1394,17.1394,35968.0
2017-07-17 09:40:00,18.61,18.63,18.58,18.63,28900.0,17.1394,17.1578,17.1118,17.1578,28900.0
2017-07-17 09:45:00,18.64,18.65,18.63,18.65,15096.0,17.167,17.1763,17.1578,17.1763,15096.0
2017-07-17 09:50:00,18.64,18.65,18.63,18.64,20000.0,17.167,17.1763,17.1578,17.167,20000.0
2017-07-17 09:55:00,18.64,18.64,18.62,18.62,10380.0,17.167,17.167,17.1486,17.1486,10380.0
2017-07-17 10:00:00,18.63,18.63,18.61,18.61,6940.0,17.1578,17.1578,17.1394,17.1394,6940.0
2017-07-17 10:05:00,18.61,18.62,18.61,18.61,12400.0,17.1394,17.1486,17.1394,17.1394,12400.0
2017-07-17 10:10:00,18.61,18.63,18.61,18.63,9312.0,17.1394,17.1578,17.1394,17.1578,9312.0
2017-07-17 10:15:00,18.64,18.64,18.63,18.64,6000.0,17.167,17.167,17.1578,17.167,6000.0
2017-07-17 10:20:00,18.64,18.67,18.64,18.67,16980.0,17.167,17.1947,17.167,17.1947,16980.0
2017-07-17 10:25:00,18.67,18.7,18.67,18.68,50228.0,17.1947,17.2223,17.1947,17.2039,50228.0
2017-07-17 10:30:00,18.68,18.7,18.67,18.67,42400.0,17.2039,17.2223,17.1947,17.1947,42400.0
2017-07-17 10:35:00,18.66,18.67,18.64,18.65,28800.0,17.1855,17.1947,17.167,17.1763,28800.0
2017-07-17 10:40:00,18.65,18.66,18.65,18.66,65368.0,17.1763,17.1855,17.1763,17.1855,65368.0
2017-07-17 10:45:00,18.66,18.66,18.65,18.66,10260.0,17.1855,17.1855,17.1763,17.1855,10260.0
2017-07-17 10:50:00,18.67,18.68,18.66,18.66,19676.0,17.1947,17.2039,17.1855,17.1855,19676.0
2017-07-17 10:55:00,18.66,18.67,18.66,18.66,18804.0,17.1855,17.1947,17.1855,17.1855,18804.0
2017-07-17 11:00:00,18.67,18.68,18.67,18.67,12000.0,17.1947,17.2039,17.1947,17.1947,12000.0
2017-07-17 11:05:00,18.67,18.69,18.66,18.67,31732.0,17.1947,17.2131,17.1855,17.1947,31732.0
2017-07-17 11:10:00,18.66,18.67,18.66,18.67,17644.0,17.1855,17.1947,17.1855,17.1947,17644.0
2017-07-17 11:15:00,18.67,18.67,18.66,18.66,4800.0,17.1947,17.1947,17.1855,17.1855,4800.0
2017-07-17 11:20:00,18.67,18.67,18.66,18.66,21424.0,17.1947,17.1947,17.1855,17.1855,21424.0
2017-07-17 11:25:00,18.66,18.67,18.65,18.66,14120.0,17.1855,17.1947,17.1763,17.1855,14120.0
2017-07-17 11:30:00,18.66,18.67,18.66,18.67,20356.0,17.1855,17.1947,17.1855,17.1947,20356.0
2017-07-17 11:35:00,18.66,18.66,18.65,18.66,17436.0,17.1855,17.1855,17.1763,17.1855,17436.0
2017-07-17 11:40:00,18.66,18.66,18.65,18.65,4600.0,17.1855,17.1855,17.1763,17.1763,4600.0
2017-07-17 11:45:00,18.65,18.66,18.65,18.65,8376.0,17.1763,17.1855,17.1763,17.1763,8376.0
2017-07-17 11:50:00,18.65,18.66,18.65,18.66,16500.0,17.1763,17.1855,17.1763,17.1855,16500.0
2017-07-17 11:55:00,18.66,18.66,18.65,18.65,4220.0,17.1855,17.1855,17.1763,17.1763,4220.0
2017-07-17 12:00:00,18.65,18.66,18.65,18.66,7600.0,17.1763,17.1855,17.1763,17.1855,7600.0
2017-07-17 12:05:00,18.66,18.66,18.66,18.66,4800.0,17.1855,17.1855,17.1855,17.1855,4800.0
2017-07-17 12:10:00,18.66,18.67,18.66,18.67,6000.0,17.1855,17.1947,17.1855,17.1947,6000.0
2017-07-17 12:15:00,18.67,18.67,18.67,18.67,5356.0,17.1947,17.1947,17.1947,17.1947,5356.0
2017-07-17 12:20:00,18.67,18.68,18.67,18.68,6680.0,17.1947,17.2039,17.1947,17.2039,6680.0
2017-07-17 12:25:00,18.68,18.69,18.68,18.68,13200.0,17.2039,17.2131,17.2039,17.2039,13200.0
2017-07-17 12:30:00,18.69,18.69,18.68,18.68,12544.0,17.2131,17.2131,17.2039,17.2039,12544.0
2017-07-17 12:35:00,18.68,18.69,18.68,18.69,5120.0,17.2039,17.2131,17.2039,17.2131,5120.0
2017-07-17 12:40:00,18.69,18.69,18.69,18.69,8000.0,17.2131,17.2131,17.2131,17.2131,8000.0
2017-07-17 12:45:00,18.69,18.69,18.68,18.69,13000.0,17.2131,17.2131,17.2039,17.2131,13000.0
2017-07-17 12:50:00,18.69,18.7,18.69,18.7,12120.0,17.2131,17.2223,17.2131,17.2223,12120.0
2017-07-17 12:55:00,18.7,18.7,18.7,18.7,5196.0,17.2223,17.2223,17.2223,17.2223,5196.0
2017-07-17 13:00:00,18.7,18.72,18.7,18.71,13020.0,17.2223,17.2407,17.2223,17.2315,13020.0
2017-07-17 13:05:00,18.71,18.72,18.71,18.72,22956.0,17.2315,17.2407,17.2315,17.2407,22956.0
2017-07-17 13:10:00,18.72,18.74,18.72,18.74,24952.0,17.2407,17.2591,17.2407,17.2591,24952.0
2017-07-17 13:15:00,18.74,18.74,18.74,18.74,17200.0,17.2591,17.2591,17.2591,17.2591,17200.0
2017-07-17 13:20:00,18.74,18.74,18.73,18.73,13844.0,17.2591,17.2591,17.2499,17.2499,13844.0
2017-07-17 13:25:00,18.74,18.74,18.73,18.73,10600.0,17.2591,17.2591,17.2499,17.2499,10600.0
2017-07-17 13:30:00,18.73,18.74,18.73,18.74,9620.0,17.2499,17.2591,17.2499,17.2591,9620.0
2017-07-17 13:35:00,18.74,18.74,18.73,18.74,48000.0,17.2591,17.2591,17.2499,17.2591,48000.0
2017-07-17 13:40:00,18.73,18.75,18.73,18.75,21300.0,17.2499,17.2684,17.2499,17.2684,21300.0
2017-07-17 13:45:00,18.75,18.79,18.75,18.78,177644.0,17.2684,17.3052,17.2684,17.296,177644.0
2017-07-17 13:50:00,18.79,18.8,18.79,18.79,65296.0,17.3052,17.3144,17.3052,17.3052,65296.0
2017-07-17 13:55:00,18.79,18.79,18.79,18.79,19128.0,17.3052,17.3052,17.3052,17.3052,19128.0
2017-07-17 14:00:00,18.8,18.8,18.79,18.8,9600.0,17.3144,17.3144,17.3052,17.3144,9600.0
2017-07-17 14:05:00,18.8,18.8,18.77,18.77,55672.0,17.3144,17.3144,17.2868,17.2868,55672.0
2017-07-17 14:10:00,18.77,18.77,18.76,18.77,19940.0,17.2868,17.2868,17.2776,17.2868,19940.0
2017-07-17 14:15:00,18.76,18.77,18.75,18.76,9608.0,17.2776,17.2868,17.2684,17.2776,9608.0
2017-07-17 14:20:00,18.75,18.76,18.75,18.75,9964.0,17.2684,17.2776,17.2684,17.2684,9964.0
2017-07-17 14:25:00,18.75,18.77,18.75,18.77,18464.0,17.2684,17.2868,17.2684,17.2868,18464.0
2017-07-17 14:30:00,18.77,18.77,18.76,18.77,13652.0,17.2868,17.2868,17.2776,17.2868,13652.0
2017-07-17 14:35:00,18.77,18.77,18.75,18.77,41056.0,17.2868,17.2868,17.2684,17.2868,41056.0
2017-07-17 14:40:00,18.77,18.77,18.76,18.76,20312.0,17.2868,17.2868,17.2776,17.2776,20312.0
2017-07-17 14:45:00,18.76,18.77,18.76,18.76,13192.0,17.2776,17.2868,17.2776,17.2776,13192.0
2017-07-17 14:50:00,18.76,18.78,18.76,18.77,19832.0,17.2776,17.296,17.2776,17.2868,19832.0
2017-07-17 14:55:00,18.77,18.77,18.77,18.77,23680.0,17.2868,17.2868,17.2868,17.2868,23680.0
2017-07-17 15:00:00,18.76,18.77,18.76,18.76,17280.0,17.2776,17.2868,17.2776,17.2776,17280.0
2017-07-17 15:05:00,18.76,18.76,18.75,18.76,19072.0,17.2776,17.2776,17.2684,17.2776,19072.0
2017-07-17 15:10:00,18.76,18.76,18.75,18.75,19908.0,17.2776,17.2776,17.2684,17.2684,19908.0
2017-07-17 15:15:00,18.75,18.75,18.75,18.75,21204.0,17.2684,17.2684,17.2684,17.2684,21204.0
2017-07-17 15:20:00,18.75,18.75,18.75,18.75,26668.0,17.2684,17.2684,17.2684,17.2684,26668.0
2017-07-17 15:25:00,18.75,18.75,18.74,18.74,13876.0,17.2684,17.2684,17.2591,17.2591,13876.0
2017-07-17 15:30:00,18.74,18.75,18.74,18.74,38096.0,17.2591,17.2684,17.2591,17.2591,38096.0
2017-07-17 15:35:00,18.75,18.75,18.74,18.75,29260.0,17.2684,17.2684,17.2591,17.2684,29260.0
2017-07-17 15:40:00,18.75,18.75,18.73,18.73,50520.0,17.2684,17.2684,17.2499,17.2499,50520.0
2017-07-17 15:45:00,18.73,18.74,18.72,18.72,54724.0,17.2499,17.2591,17.2407,17.2407,54724.0
2017-07-17 15:50:00,18.72,18.73,18.72,18.72,71944.0,17.2407,17.2499,17.2407,17.2407,71944.0
2017-07-17 15:55:00,18.72,18.72,18.71,18.71,179304.0,17.2407,17.2407,17.2315,17.2315,179304.0
2017-07-18 09:30:00,18.66,18.67,18.61,18.61,42024.0,17.1855,17.1947,17.1394,17.1394,42024.0
2017-07-18 09:35:00,18.63,18.64,18.62,18.62,62100.0,17.1578,17.167,17.1486,17.1486,62100.0
2017-07-18 09:40:00,18.62,18.68,18.62,18.67,27400.0,17.1486,17.2039,17.1486,17.1947,27400.0
2017-07-18 09:45:00,18.68,18.68,18.67,18.68,27812.0,17.2039,17.2039,17.1947,17.2039,27812.0
2017-07-18 09:50:00,18.68,18.7,18.68,18.68,19944.0,17.2039,17.2223,17.2039,17.2039,19944.0
2017-07-18 09:55:00,18.69,18.72,18.69,18.71,59940.0,17.2131,17.2407,17.2131,17.2315,59940.0
2017-07-18 10:00:00,18.71,18.72,18.7,18.7,48232.0,17.2315,17.2407,17.2223,17.2223,48232.0
2017-07-18 10:05:00,18.69,18.71,18.69,18.7,8400.0,17.2131,17.2315,17.2131,17.2223,8400.0
2017-07-18 10:10:00,18.71,18.74,18.71,18.74,57200.0,17.2315,17.2591,17.2315,17.2591,57200.0
2017-07-18 10:15:00,18.74,18.75,18.74,18.74,10400.0,17.2591,17.2684,17.2591,17.2591,10400.0
2017-07-18 10:20:00,18.74,18.75,18.73,18.74,63576.0,17.2591,17.2684,17.2499,17.2591,63576.0
2017-07-18 10:25:00,18.74,18.74,18.71,18.72,19476.0,17.2591,17.2591,17.2315,17.2407,19476.0
2017-07-18 10:30:00,18.72,18.72,18.69,18.69,7764.0,17.2407,17.2407,17.2131,17.2131,7764.0
2017-07-18 10:35:00,18.69,18.7,18.69,18.69,40400.0,17.2131,17.2223,17.2131,17.2131,40400.0
2017-07-18 10:40:00,18.68,18.68,18.66,18.66,14408.0,17.2039,17.2039,17.1855,17.1855,14408.0
2017-07-18 10:45:00,18.66,18.66,18.65,18.65,65776.0,17.1855,17.1855,17.1763,17.1763,65776.0
2017-07-18 10:50:00,18.65,18.68,18.65,18.68,38584.0,17.1763,17.2039,17.1763,17.2039,38584.0
2017-07-18 10:55:00,18.69,18.71,18.69,18.71,21932.0,17.2131,17.2315,17.2131,17.2315,21932.0
2017-07-18 11:00:00,18.7,18.7,18.69,18.7,8800.0,17.2223,17.2223,17.2131,17.2223,8800.0
2017-07-18 11:05:00,18.7,18.7,18.69,18.69,10804.0,17.2223,17.2223,17.2131,17.2131,10804.0
2017-07-18 11:10:00,18.69,18.69,18.67,18.67,8000.0,17.2131,17.2131,17.1947,17.1947,8000.0
2017-07-18 11:15:00,18.67,18.68,18.67,18.68,35200.0,17.1947,17.2039,17.1947,17.2039,35200.0
2017-07-18 11:20:00,18.67,18.71,18.67,18.7,18400.0,17.1947,17.2315,17.1947,17.2223,18400.0
2017-07-18 11:25:00,18.7,18.71,18.7,18.7,12800.0,17.2223,17.2315,17.2223,17.2223,12800.0
2017-07-18 11:30:00,18.7,18.72,18.7,18.72,8292.0,17.2223,17.2407,17.2223,17.2407,8292.0
2017-07-18 11:35:00,18.71,18.71,18.7,18.7,25376.0,17.2315,17.2315,17.2223,17.2223,25376.0
2017-07-18 11:40:00,18.7,18.72,18.7,18.71,21716.0,17.2223,17.2407,17.2223,17.2315,21716.0
2017-07-18 11:45:00,18.71,18.71,18.71,18.71,8000.0,17.2315,17.2315,17.2315,17.2315,8000.0
2017-07-18 11:50:00,18.71,18.72,18.71,18.71,7684.0,17.2315,17.2407,17.2315,17.2315,7684.0
2017-07-18 11:55:00,18.71,18.72,18.71,18.72,11980.0,17.2315,17.2407,17.2315,17.2407,11980.0
2017-07-18 12:00:00,18.72,18.74,18.72,18.74,10760.0,17.2407,17.2591,17.2407,17.2591,10760.0
2017-07-18 12:05:00,18.74,18.74,18.73,18.73,11904.0,17.2591,17.2591,17.2499,17.2499,11904.0
2017-07-18 12:10:00,18.74,18.74,18.73,18.73,9200.0,17.2591,17.2591,17.2499,17.2499,9200.0
2017-07-18 12:15:00,18.73,18.74,18.73,18.73,13396.0,17.2499,17.2591,17.2499,17.2499,13396.0
2017-07-18 12:20:00,18.73,18.74,18.73,18.74,22624.0,17.2499,17.2591,17.2499,17.2591,22624.0
2017-07-18 12:25:00,18.74,18.74,18.71,18.71,13800.0,17.2591,17.2591,17.2315,17.2315,13800.0
2017-07-18 12:30:00,18.71,18.71,18.71,18.71,12000.0,17.2315,17.2315,17.2315,17.2315,12000.0
2017-07-18 12:35:00,18.71,18.73,18.71,18.73,23504.0,17.2315,17.2499,17.2315,17.2499,23504.0
2017-07-18 12:40:00,18.72,18.72,18.7,18.7,13600.0,17.2407,17.2407,17.2223,17.2223,13600.0
2017-07-18 12:45:00,18.7,18.71,18.7,18.7,10000.0,17.2223,17.2315,17.2223,17.2223,10000.0
2017-07-18 12:50:00,18.7,18.71,18.7,18.71,16036.0,17.2223,17.2315,17.2223,17.2315,16036.0
2017-07-18 12:55:00,18.71,18.72,18.71,18.71,15600.0,17.2315,17.2407,17.2315,17.2315,15600.0
2017-07-18 13:00:00,18.71,18.71,18.69,18.69,13668.0,17.2315,17.2315,17.2131,17.2131,13668.0
2017-07-18 13:05:00,18.69,18.7,18.68,18.7,14040.0,17.2131,17.2223,17.2039,17.2223,14040.0
2017-07-18 13:10:00,18.7,18.71,18.7,18.71,14600.0,17.2223,17.2315,17.2223,17.2315,14600.0
2017-07-18 13:15:00,18.71,18.72,18.71,18.71,22404.0,17.2315,17.2407,17.2315,17.2315,22404.0
2017-07-18 13:20:00,18.71,18.72,18.7,18.71,18800.0,17.2315,17.2407,17.2223,17.2315,18800.0
2017-07-18 13:25:00,18.71,18.71,18.71,18.71,10224.0,17.2315,17.2315,17.2315,17.2315,10224.0
2017-07-18 13:30:00,18.71,18.71,18.7,18.7,14460.0,17.2315,17.2315,17.2223,17.2223,14460.0
2017-07-18 13:35:00,18.7,18.71,18.7,18.7,10168.0,17.2223,17.2315,17.2223,17.2223,10168.0
2017-07-18 13:40:00,18.7,18.71,18.7,18.7,23048.0,17.2223,17.2315,17.2223,17.2223,23048.0
2017-07-18 13:45:00,18.7,18.7,18.69,18.7,16572.0,17.2223,17.2223,17.2131,17.2223,16572.0
2017-07-18 13:50:00,18.7,18.7,18.68,18.69,30200.0,17.2223,17.2223,17.2039,17.2131,30200.0
2017-07-18 13:55:00,18.68,18.69,18.68,18.69,14800.0,17.2039,17.2131,17.2039,17.2131,14800.0
2017-07-18 14:00:00,18.69,18.7,18.68,18.68,40432.0,17.2131,17.2223,17.2039,17.2039,40432.0
2017-07-18 14:05:00,18.68,18.68,18.67,18.68,18784.0,17.2039,17.2039,17.1947,17.2039,18784.0
2017-07-18 14:10:00,18.68,18.68,18.67,18.68,19268.0,17.2039,17.2039,17.1947,17.2039,19268.0
2017-07-18 14:15:00,18.68,18.68,18.67,18.67,12496.0,17.2039,17.2039,17.1947,17.1947,12496.0
2017-07-18 14:20:00,18.67,18.67,18.67,18.67,6548.0,17.1947,17.1947,17.1947,17.1947,6548.0
2017-07-18 14:25:00,18.67,18.67,18.66,18.66,18608.0,17.1947,17.1947,17.1855,17.1855,18608.0
2017-07-18 14:30:00,18.67,18.67,18.67,18.67,29272.0,17.1947,17.1947,17.1947,17.1947,29272.0
2017-07-18 14:35:00,18.68,18.68,18.67,18.67,18744.0,17.2039,17.2039,17.1947,17.1947,18744.0
2017-07-18 14:40:00,18.68,18.69,18.67,18.68,37600.0,17.2039,17.2131,17.1947,17.2039,37600.0
2017-07-18 14:45:00,18.68,18.69,18.68,18.68,27484.0,17.2039,17.2131,17.2039,17.2039,27484.0
2017-07-18 14:50:00,18.69,18.69,18.67,18.67,27108.0,17.2131,17.2131,17.1947,17.1947,27108.0
2017-07-18 14:55:00,18.67,18.68,18.67,18.68,24560.0,17.1947,17.2039,17.1947,17.2039,24560.0
2017-07-18 15:00:00,18.68,18.68,18.67,18.68,27840.0,17.2039,17.2039,17.1947,17.2039,27840.0
2017-07-18 15:05:00,18.68,18.69,18.67,18.68,46944.0,17.2039,17.2131,17.1947,17.2039,46944.0
2017-07-18 15:10:00,18.69,18.7,18.68,18.7,30168.0,17.2131,17.2223,17.2039,17.2223,30168.0
2017-07-18 15:15:00,18.7,18.71,18.7,18.7,26696.0,17.2223,17.2315,17.2223,17.2223,26696.0
2017-07-18 15:20:00,18.7,18.71,18.7,18.7,28300.0,17.2223,17.2315,17.2223,17.2223,28300.0
2017-07-18 15:25:00,18.7,18.71,18.7,18.7,27664.0,17.2223,17.2315,17.2223,17.2223,27664.0
2017-07-18 15:30:00,18.7,18.7,18.69,18.7,34064.0,17.2223,17.2223,17.2131,17.2223,34064.0
2017-07-18 15:35:00,18.7,18.71,18.7,18.7,33648.0,17.2223,17.2315,17.2223,17.2223,33648.0
2017-07-18 15:40:00,18.7,18.7,18.69,18.7,45516.0,17.2223,17.2223,17.2131,17.2223,45516.0
2017-07-18 15:45:00,18.7,18.7,18.69,18.7,71044.0,17.2223,17.2223,17.2131,17.2223,71044.0
2017-07-18 15:50:00,18.7,18.71,18.69,18.71,63860.0,17.2223,17.2315,17.2131,17.2315,63860.0
2017-07-18 15:55:00,18.71,18.73,18.71,18.73,312564.0,17.2315,17.2499,17.2315,17.2499,312564.0
2017-07-19 09:30:00,18.79,18.83,18.75,18.81,90932.0,17.3052,17.342,17.2684,17.3236,90932.0
2017-07-19 09:35:00,18.8,18.85,18.8,18.85,21860.0,17.3144,17.3605,17.3144,17.3605,21860.0
2017-07-19 09:40:00,18.85,18.86,18.84,18.85,22016.0,17.3605,17.3697,17.3512,17.3605,22016.0
2017-07-19 09:45:00,18.85,18.85,18.84,18.85,7572.0,17.3605,17.3605,17.3512,17.3605,7572.0
2017-07-19 09:50:00,18.85,18.87,18.84,18.87,20892.0,17.3605,17.3789,17.3512,17.3789,20892.0
2017-07-19 09:55:00,18.87,18.88,18.85,18.88,62820.0,17.3789,17.3881,17.3605,17.3881,62820.0
2017-07-19 10:00:00,18.89,18.89,18.86,18.86,18696.0,17.3973,17.3973,17.3697,17.3697,18696.0
2017-07-19 10:05:00,18.86,18.86,18.85,18.85,15328.0,17.3697,17.3697,17.3605,17.3605,15328.0
2017-07-19 10:10:00,18.85,18.85,18.84,18.85,11504.0,17.3605,17.3605,17.3512,17.3605,11504.0
2017-07-19 10:15:00,18.84,18.84,18.83,18.84,19168.0,17.3512,17.3512,17.342,17.3512,19168.0
2017-07-19 10:20:00,18.84,18.85,18.83,18.85,11704.0,17.3512,17.3605,17.342,17.3605,11704.0
2017-07-19 10:25:00,18.85,18.86,18.85,18.85,22700.0,17.3605,17.3697,17.3605,17.3605,22700.0
2017-07-19 10:30:00,18.86,18.87,18.84,18.86,15588.0,17.3697,17.3789,17.3512,17.3697,15588.0
2017-07-19 10:35:00,18.86,18.86,18.83,18.83,19304.0,17.3697,17.3697,17.342,17.342,19304.0
2017-07-19 10:40:00,18.83,18.85,18.83,18.83,41888.0,17.342,17.3605,17.342,17.342,41888.0
2017-07-19 10:45:00,18.83,18.86,18.83,18.86,24788.0,17.342,17.3697,17.342,17.3697,24788.0
2017-07-19 10:50:00,18.86,18.87,18.86,18.86,26540.0,17.3697,17.3789,17.3697,17.3697,26540.0
2017-07-19 10:55:00,18.86,18.87,18.85,18.87,22748.0,17.3697,17.3789,17.3605,17.3789,22748.0
2017-07-19 11:00:00,18.87,18.88,18.87,18.87,15360.0,17.3789,17.3881,17.3789,17.3789,15360.0
2017-07-19 11:05:00,18.87,18.88,18.86,18.86,31200.0,17.3789,17.3881,17.3697,17.3697,31200.0
2017-07-19 11:10:00,18.86,18.87,18.86,18.87,23248.0,17.3697,17.3789,17.3697,17.3789,23248.0
2017-07-19 11:15:00,18.87,18.87,18.86,18.86,13568.0,17.3789,17.3789,17.3697,17.3697,13568.0
2017-07-19 11:20:00,18.86,18.86,18.84,18.86,13996.0,17.3697,17.3697,17.3512,17.3697,13996.0
2017-07-19 11:25:00,18.86,18.87,18.86,18.86,11368.0,17.3697,17.3789,17.3697,17.3697,11368.0
2017-07-19 11:30:00,18.86,18.87,18.86,18.87,12624.0,17.3697,17.3789,17.3697,17.3789,12624.0
2017-07-19 11:35:00,18.87,18.88,18.87,18.87,17380.0,17.3789,17.3881,17.3789,17.3789,17380.0
2017-07-19 11:40:00,18.87,18.88,18.87,18.88,10000.0,17.3789,17.3881,17.3789,17.3881,10000.0
2017-07-19 11:45:00,18.87,18.88,18.87,18.88,15788.0,17.3789,17.3881,17.3789,17.3881,15788.0
2017-07-19 11:50:00,18.87,18.87,18.86,18.86,11660.0,17.3789,17.3789,17.3697,17.3697,11660.0
2017-07-19 11:55:00,18.86,18.86,18.85,18.86,8040.0,17.3697,17.3697,17.3605,17.3697,8040.0
2017-07-19 12:00:00,18.86,18.88,18.86,18.88,82200.0,17.3697,17.3881,17.3697,17.3881,82200.0
2017-07-19 12:05:00,18.88,18.89,18.88,18.89,66892.0,17.3881,17.3973,17.3881,17.3973,66892.0
2017-07-19 12:10:00,18.89,18.89,18.88,18.88,16912.0,17.3973,17.3973,17.3881,17.3881,16912.0
2017-07-19 12:15:00,18.88,18.89,18.88,18.88,15604.0,17.3881,17.3973,17.3881,17.3881,15604.0
2017-07-19 12:20:00,18.88,18.88,18.88,18.88,10124.0,17.3881,17.3881,17.3881,17.3881,10124.0
2017-07-19 12:25:00,18.88,18.88,18.87,18.87,12652.0,17.3881,17.3881,17.3789,17.3789,12652.0
2017-07-19 12:30:00,18.87,18.88,18.87,18.87,13840.0,17.3789,17.3881,17.3789,17.3789,13840.0
2017-07-19 12:35:00,18.87,18.87,18.86,18.87,8504.0,17.3789,17.3789,17.3697,17.3789,8504.0
2017-07-19 12:40:00,18.87,18.87,18.86,18.86,10252.0,17.3789,17.3789,17.3697,17.3697,10252.0
2017-07-19 12:45:00,18.86,18.86,18.86,18.86,13600.0,17.3697,17.3697,17.3697,17.3697,13600.0
2017-07-19 12:50:00,18.87,18.88,18.86,18.87,18144.0,17.3789,17.3881,17.3697,17.3789,18144.0
2017-07-19 12:55:00,18.87,18.87,18.86,18.86,17008.0,17.3789,17.3789,17.3697,17.3697,17008.0
2017-07-19 13:00:00,18.86,18.87,18.86,18.87,14040.0,17.3697,17.3789,17.3697,17.3789,14040.0
2017-07-19 13:05:00,18.87,18.87,18.87,18.87,8800.0,17.3789,17.3789,17.3789,17.3789,8800.0
2017-07-19 13:10:00,18.87,18.88,18.87,18.88,8980.0,17.3789,17.3881,17.3789,17.3881,8980.0
2017-07-19 13:15:00,18.88,18.88,18.88,18.88,6400.0,17.3881,17.3881,17.3881,17.3881,6400.0
2017-07-19 13:20:00,18.89,18.9,18.89,18.89,17468.0,17.3973,17.4065,17.3973,17.3973,17468.0
2017-07-19 13:25:00,18.89,18.89,18.88,18.89,15204.0,17.3973,17.3973,17.3881,17.3973,15204.0
2017-07-19 13:30:00,18.89,18.9,18.89,18.9,16860.0,17.3973,17.4065,17.3973,17.4065,16860.0
2017-07-19 13:35:00,18.9,18.9,18.89,18.89,15800.0,17.4065,17.4065,17.3973,17.3973,15800.0
2017-07-19 13:40:00,18.89,18.89,18.89,18.89,42168.0,17.3973,17.3973,17.3973,17.3973,42168.0
2017-07-19 13:45:00,18.9,18.91,18.9,18.91,18404.0,17.4065,17.4157,17.4065,17.4157,18404.0
2017-07-19 13:50:00,18.91,18.91,18.9,18.91,8944.0,17.4157,17.4157,17.4065,17.4157,8944.0
2017-07-19 13:55:00,18.91,18.92,18.91,18.92,101716.0,17.4157,17.4249,17.4157,17.4249,101716.0
2017-07-19 14:00:00,18.92,18.92,18.91,18.91,26644.0,17.4249,17.4249,17.4157,17.4157,26644.0
2017-07-19 14:05:00,18.91,18.91,18.89,18.89,25980.0,17.4157,17.4157,17.3973,17.3973,25980.0
2017-07-19 14:10:00,18.89,18.9,18.89,18.89,21600.0,17.3973,17.4065,17.3973,17.3973,21600.0
2017-07-19 14:15:00,18.89,18.9,18.89,18.9,15064.0,17.3973,17.4065,17.3973,17.4065,15064.0
2017-07-19 14:20:00,18.9,18.9,18.89,18.89,5200.0,17.4065,17.4065,17.3973,17.3973,5200.0
2017-07-19 14:25:00,18.9,18.9,18.89,18.89,18248.0,17.4065,17.4065,17.3973,17.3973,18248.0
2017-07-19 14:30:00,18.89,18.9,18.89,18.9,15068.0,17.3973,17.4065,17.3973,17.4065,15068.0
2017-07-19 14:35:00,18.9,18.9,18.9,18.9,20408.0,17.4065,17.4065,17.4065,17.4065,20408.0
2017-07-19 14:40:00,18.9,18.9,18.9,18.9,24512.0,17.4065,17.4065,17.4065,17.4065,24512.0
2017-07-19 14:45:00,18.9,18.9,18.9,18.9,17880.0,17.4065,17.4065,17.4065,17.4065,17880.0
2017-07-19 14:50:00,18.9,18.9,18.9,18.9,15108.0,17.4065,17.4065,17.4065,17.4065,15108.0
2017-07-19 14:55:00,18.9,18.9,18.9,18.9,14944.0,17.4065,17.4065,17.4065,17.4065,14944.0
2017-07-19 15:00:00,18.9,18.9,18.9,18.9,13720.0,17.4065,17.4065,17.4065,17.4065,13720.0
2017-07-19 15:05:00,18.9,18.9,18.9,18.9,17784.0,17.4065,17.4065,17.4065,17.4065,17784.0
2017-07-19 15:10:00,18.9,18.9,18.88,18.88,19044.0,17.4065,17.4065,17.3881,17.3881,19044.0
2017-07-19 15:15:00,18.88,18.9,18.88,18.9,25092.0,17.3881,17.4065,17.3881,17.4065,25092.0
2017-07-19 15:20:00,18.9,18.9,18.9,18.9,24432.0,17.4065,17.4065,17.4065,17.4065,24432.0
2017-07-19 15:25:00,18.9,18.92,18.9,18.92,39104.0,17.4065,17.4249,17.4065,17.4249,39104.0
2017-07-19 15:30:00,18.92,18.92,18.9,18.9,56388.0,17.4249,17.4249,17.4065,17.4065,56388.0
2017-07-19 15:35:00,18.9,18.9,18.89,18.9,40708.0,17.4065,17.4065,17.3973,17.4065,40708.0
2017-07-19 15:40:00,18.9,18.9,18.89,18.9,39684.0,17.4065,17.4065,17.3973,17.4065,39684.0
2017-07-19 15:45:00,18.9,18.9,18.89,18.9,101612.0,17.4065,17.4065,17.3973,17.4065,101612.0
2017-07-19 15:50:00,18.9,18.9,18.89,18.89,75924.0,17.4065,17.4065,17.3973,17.3973,75924.0
2017-07-19 15:55:00,18.89,18.9,18.88,18.9,157752.0,17.3973,17.4065,17.3881,17.4065,157752.0
2017-07-20 09:30:00,18.87,18.92,18.86,18.87,113616.0,17.3789,17.4249,17.3697,17.3789,113616.0
2017-07-20 09:35:00,18.85,18.87,18.82,18.85,35640.0,17.3605,17.3789,17.3328,17.3605,35640.0
2017-07-20 09:40:00,18.85,18.85,18.8,18.82,45020.0,17.3605,17.3605,17.3144,17.3328,45020.0
2017-07-20 09:45:00,18.82,18.86,18.82,18.85,28364.0,17.3328,17.3697,17.3328,17.3605,28364.0
2017-07-20 09:50:00,18.85,18.86,18.85,18.86,13368.0,17.3605,17.3697,17.3605,17.3697,13368.0
2017-07-20 09:55:00,18.87,18.87,18.86,18.87,7112.0,17.3789,17.3789,17.3697,17.3789,7112.0
2017-07-20 10:00:00,18.86,18.87,18.85,18.85,24800.0,17.3697,17.3789,17.3605,17.3605,24800.0
2017-07-20 10:05:00,18.85,18.85,18.82,18.82,14596.0,17.3605,17.3605,17.3328,17.3328,14596.0
2017-07-20 10:10:00,18.82,18.83,18.82,18.83,17236.0,17.3328,17.342,17.3328,17.342,17236.0
2017-07-20 10:15:00,18.83,18.84,18.82,18.83,12736.0,17.342,17.3512,17.3328,17.342,12736.0
2017-07-20 10:20:00,18.83,18.85,18.83,18.83,9600.0,17.342,17.3605,17.342,17.342,9600.0
2017-07-20 10:25:00,18.83,18.83,18.82,18.82,12544.0,17.342,17.342,17.3328,17.3328,12544.0
2017-07-20 10:30:00,18.83,18.83,18.8,18.81,29456.0,17.342,17.342,17.3144,17.3236,29456.0
2017-07-20 10:35:00,18.81,18.81,18.78,18.78,22504.0,17.3236,17.3236,17.296,17.296,22504.0
2017-07-20 10:40:00,18.78,18.81,18.78,18.8,22672.0,17.296,17.3236,17.296,17.3144,22672.0
2017-07-20 10:45:00,18.8,18.81,18.79,18.81,26468.0,17.3144,17.3236,17.3052,17.3236,26468.0
2017-07-20 10:50:00,18.8,18.81,18.8,18.8,18376.0,17.3144,17.3236,17.3144,17.3144,18376.0
2017-07-20 10:55:00,18.8,18.8,18.79,18.79,14412.0,17.3144,17.3144,17.3052,17.3052,14412.0
2017-07-20 11:00:00,18.8,18.8,18.79,18.8,28068.0,17.3144,17.3144,17.3052,17.3144,28068.0
2017-07-20 11:05:00,18.8,18.8,18.79,18.79,9200.0,17.3144,17.3144,17.3052,17.3052,9200.0
2017-07-20 11:10:00,18.79,18.8,18.78,18.8,26400.0,17.3052,17.3144,17.296,17.3144,26400.0
2017-07-20 11:15:00,18.8,18.82,18.8,18.81,18548.0,17.3144,17.3328,17.3144,17.3236,18548.0
2017-07-20 11:20:00,18.81,18.83,18.81,18.82,37672.0,17.3236,17.342,17.3236,17.3328,37672.0
2017-07-20 11:25:00,18.82,18.83,18.82,18.83,8000.0,17.3328,17.342,17.3328,17.342,8000.0
2017-07-20 11:30:00,18.82,18.83,18.82,18.82,9776.0,17.3328,17.342,17.3328,17.3328,9776.0
2017-07-20 11:35:00,18.82,18.82,18.81,18.81,20412.0,17.3328,17.3328,17.3236,17.3236,20412.0
2017-07-20 11:40:00,18.81,18.84,18.81,18.84,12848.0,17.3236,17.3512,17.3236,17.3512,12848.0
2017-07-20 11:45:00,18.84,18.85,18.84,18.85,18080.0,17.3512,17.3605,17.3512,17.3605,18080.0
2017-07-20 11:50:00,18.85,18.85,18.84,18.85,7852.0,17.3605,17.3605,17.3512,17.3605,7852.0
2017-07-20 11:55:00,18.84,18.84,18.83,18.84,9240.0,17.3512,17.3512,17.342,17.3512,9240.0
2017-07-20 12:00:00,18.84,18.84,18.83,18.84,14196.0,17.3512,17.3512,17.342,17.3512,14196.0
2017-07-20 12:05:00,18.85,18.86,18.85,18.86,14000.0,17.3605,17.3697,17.3605,17.3697,14000.0
2017-07-20 12:10:00,18.86,18.87,18.86,18.87,16360.0,17.3697,17.3789,17.3697,17.3789,16360.0
2017-07-20 12:15:00,18.87,18.88,18.87,18.88,5200.0,17.3789,17.3881,17.3789,17.3881,5200.0
2017-07-20 12:20:00,18.88,18.88,18.86,18.86,23200.0,17.3881,17.3881,17.3697,17.3697,23200.0
2017-07-20 12:25:00,18.86,18.86,18.86,18.86,25840.0,17.3697,17.3697,17.3697,17.3697,25840.0
2017-07-20 12:30:00,18.86,18.86,18.86,18.86,19200.0,17.3697,17.3697,17.3697,17.3697,19200.0
2017-07-20 12:35:00,18.86,18.88,18.86,18.88,17332.0,17.3697,17.3881,17.3697,17.3881,17332.0
2017-07-20 12:40:00,18.88,18.88,18.87,18.88,29200.0,17.3881,17.3881,17.3789,17.3881,29200.0
2017-07-20 12:45:00,18.88,18.9,18.88,18.9,24808.0,17.3881,17.4065,17.3881,17.4065,24808.0
2017-07-20 12:50:00,18.9,18.94,18.9,18.92,265400.0,17.4065,17.4433,17.4065,17.4249,265400.0
2017-07-20 12:55:00,18.92,18.92,18.91,18.92,83208.0,17.4249,17.4249,17.4157,17.4249,83208.0
2017-07-20 13:00:00,18.92,18.93,18.91,18.92,272732.0,17.4249,17.4341,17.4157,17.4249,272732.0
2017-07-20 13:05:00,18.92,18.93,18.91,18.91,30412.0,17.4249,17.4341,17.4157,17.4157,30412.0
2017-07-20 13:10:00,18.91,18.92,18.91,18.91,50356.0,17.4157,17.4249,17.4157,17.4157,50356.0
2017-07-20 13:15:00,18.91,18.92,18.91,18.92,9200.0,17.4157,17.4249,17.4157,17.4249,9200.0
2017-07-20 13:20:00,18.92,18.92,18.91,18.91,11200.0,17.4249,17.4249,17.4157,17.4157,11200.0
2017-07-20 13:25:00,18.91,18.91,18.9,18.9,6008.0,17.4157,17.4157,17.4065,17.4065,6008.0
2017-07-20 13:30:00,18.9,18.91,18.9,18.91,11280.0,17.4065,17.4157,17.4065,17.4157,11280.0
2017-07-20 13:35:00,18.91,18.91,18.91,18.91,7200.0,17.4157,17.4157,17.4157,17.4157,7200.0
2017-07-20 13:40:00,18.91,18.91,18.9,18.91,30488.0,17.4157,17.4157,17.4065,17.4157,30488.0
2017-07-20 13:45:00,18.91,18.92,18.91,18.92,23028.0,17.4157,17.4249,17.4157,17.4249,23028.0
2017-07-20 13:50:00,18.91,18.92,18.91,18.92,30720.0,17.4157,17.4249,17.4157,17.4249,30720.0
2017-07-20 13:55:00,18.92,18.92,18.91,18.92,45612.0,17.4249,17.4249,17.4157,17.4249,45612.0
2017-07-20 14:00:00,18.92,18.93,18.92,18.93,20512.0,17.4249,17.4341,17.4249,17.4341,20512.0
2017-07-20 14:05:00,18.93,18.93,18.93,18.93,22460.0,17.4341,17.4341,17.4341,17.4341,22460.0
2017-07-20 14:10:00,18.93,18.93,18.93,18.93,23284.0,17.4341,17.4341,17.4341,17.4341,23284.0
2017-07-20 14:15:00,18.93,18.94,18.92,18.92,50592.0,17.4341,17.4433,17.4249,17.4249,50592.0
2017-07-20 14:20:00,18.92,18.92,18.91,18.92,42796.0,17.4249,17.4249,17.4157,17.4249,42796.0
2017-07-20 14:25:00,18.92,18.92,18.91,18.92,40316.0,17.4249,17.4249,17.4157,17.4249,40316.0
2017-07-20 14:30:00,18.92,18.93,18.92,18.93,27820.0,17.4249,17.4341,17.4249,17.4341,27820.0
2017-07-20 14:35:00,18.93,18.93,18.91,18.91,29392.0,17.4341,17.4341,17.4157,17.4157,29392.0
2017-07-20 14:40:00,18.91,18.93,18.91,18.93,21508.0,17.4157,17.4341,17.4157,17.4341,21508.0
2017-07-20 14:45:00,18.93,18.93,18.92,18.92,19348.0,17.4341,17.4341,17.4249,17.4249,19348.0
2017-07-20 14:50:00,18.92,18.94,18.92,18.94,42600.0,17.4249,17.4433,17.4249,17.4433,42600.0
2017-07-20 14:55:00,18.94,18.95,18.93,18.94,28800.0,17.4433,17.4526,17.4341,17.4433,28800.0
2017-07-20 15:00:00,18.93,18.94,18.93,18.94,25188.0,17.4341,17.4433,17.4341,17.4433,25188.0
2017-07-20 15:05:00,18.94,18.95,18.93,18.93,26360.0,17.4433,17.4526,17.4341,17.4341,26360.0
2017-07-20 15:10:00,18.93,18.94,18.93,18.94,8400.0,17.4341,17.4433,17.4341,17.4433,8400.0
2017-07-20 15:15:00,18.93,18.94,18.92,18.92,30412.0,17.4341,17.4433,17.4249,17.4249,30412.0
2017-07-20 15:20:00,18.92,18.93,18.91,18.93,26368.0,17.4249,17.4341,17.4157,17.4341,26368.0
2017-07-20 15:25:00,18.93,18.93,18.93,18.93,26064.0,17.4341,17.4341,17.4341,17.4341,26064.0
2017-07-20 15:30:00,18.93,18.93,18.92,18.93,46160.0,17.4341,17.4341,17.4249,17.4341,46160.0
2017-07-20 15:35:00,18.93,18.93,18.91,18.91,30692.0,17.4341,17.4341,17.4157,17.4157,30692.0
2017-07-20 15:40:00,18.92,18.93,18.91,18.93,47428.0,17.4249,17.4341,17.4157,17.4341,47428.0
2017-07-20 15:45:00,18.93,18.93,18.92,18.93,102004.0,17.4341,17.4341,17.4249,17.4341,102004.0
2017-07-20 15:50:00,18.93,18.93,18.91,18.92,204100.0,17.4341,17.4341,17.4157,17.4249,204100.0
2017-07-20 15:55:00,18.92,18.92,18.91,18.92,339664.0,17.4249,17.4249,17.4157,17.4249,339664.0
2017-07-21 09:30:00,18.85,18.9,18.82,18.82,369464.0,17.3605,17.4065,17.3328,17.3328,369464.0
2017-07-21 09:35:00,18.83,18.86,18.82,18.86,21256.0,17.342,17.3697,17.3328,17.3697,21256.0
2017-07-21 09:40:00,18.84,18.86,18.82,18.86,31508.0,17.3512,17.3697,17.3328,17.3697,31508.0
2017-07-21 09:45:00,18.86,18.86,18.84,18.86,23984.0,17.3697,17.3697,17.3512,17.3697,23984.0
2017-07-21 09:50:00,18.86,18.86,18.83,18.86,28920.0,17.3697,17.3697,17.342,17.3697,28920.0
2017-07-21 09:55:00,18.86,18.87,18.85,18.86,12000.0,17.3697,17.3789,17.3605,17.3697,12000.0
2017-07-21 10:00:00,18.85,18.86,18.84,18.86,30520.0,17.3605,17.3697,17.3512,17.3697,30520.0
2017-07-21 10:05:00,18.85,18.85,18.81,18.82,33516.0,17.3605,17.3605,17.3236,17.3328,33516.0
2017-07-21 10:10:00,18.83,18.86,18.82,18.85,22996.0,17.342,17.3697,17.3328,17.3605,22996.0
2017-07-21 10:15:00,18.85,18.85,18.82,18.82,18516.0,17.3605,17.3605,17.3328,17.3328,18516.0
2017-07-21 10:20:00,18.82,18.85,18.82,18.84,21748.0,17.3328,17.3605,17.3328,17.3512,21748.0
2017-07-21 10:25:00,18.83,18.84,18.82,18.83,10460.0,17.342,17.3512,17.3328,17.342,10460.0
2017-07-21 10:30:00,18.83,18.85,18.83,18.84,18932.0,17.342,17.3605,17.342,17.3512,18932.0
2017-07-21 10:35:00,18.85,18.86,18.85,18.86,11140.0,17.3605,17.3697,17.3605,17.3697,11140.0
2017-07-21 10:40:00,18.86,18.87,18.86,18.86,17668.0,17.3697,17.3789,17.3697,17.3697,17668.0
2017-07-21 10:45:00,18.87,18.87,18.86,18.86,11608.0,17.3789,17.3789,17.3697,17.3697,11608.0
2017-07-21 10:50:00,18.86,18.87,18.84,18.84,7360.0,17.3697,17.3789,17.3512,17.3512,7360.0
2017-07-21 10:55:00,18.84,18.85,18.83,18.84,13476.0,17.3512,17.3605,17.342,17.3512,13476.0
2017-07-21 11:00:00,18.84,18.84,18.83,18.83,10504.0,17.3512,17.3512,17.342,17.342,10504.0
2017-07-21 11:05:00,18.83,18.84,18.82,18.84,14080.0,17.342,17.3512,17.3328,17.3512,14080.0
2017-07-21 11:10:00,18.84,18.86,18.84,18.86,16424.0,17.3512,17.3697,17.3512,17.3697,16424.0
2017-07-21 11:15:00,18.87,18.87,18.86,18.86,14004.0,17.3789,17.3789,17.3697,17.3697,14004.0
2017-07-21 11:20:00,18.86,18.86,18.86,18.86,8400.0,17.3697,17.3697,17.3697,17.3697,8400.0
2017-07-21 11:25:00,18.86,18.87,18.86,18.86,14252.0,17.3697,17.3789,17.3697,17.3697,14252.0
2017-07-21 11:30:00,18.87,18.87,18.87,18.87,5200.0,17.3789,17.3789,17.3789,17.3789,5200.0
2017-07-21 11:35:00,18.87,18.89,18.87,18.89,8000.0,17.3789,17.3973,17.3789,17.3973,8000.0
2017-07-21 11:40:00,18.89,18.9,18.89,18.89,4800.0,17.3973,17.4065,17.3973,17.3973,4800.0
2017-07-21 11:45:00,18.89,18.89,18.89,18.89,4800.0,17.3973,17.3973,17.3973,17.3973,4800.0
2017-07-21 11:50:00,18.89,18.91,18.89,18.91,28136.0,17.3973,17.4157,17.3973,17.4157,28136.0
2017-07-21 11:55:00,18.92,18.93,18.91,18.93,23600.0,17.4249,17.4341,17.4157,17.4341,23600.0
2017-07-21 12:00:00,18.93,18.93,18.92,18.92,6000.0,17.4341,17.4341,17.4249,17.4249,6000.0
2017-07-21 12:05:00,18.92,18.92,18.91,18.91,3200.0,17.4249,17.4249,17.4157,17.4157,3200.0
2017-07-21 12:10:00,18.91,18.92,18.91,18.92,19980.0,17.4157,17.4249,17.4157,17.4249,19980.0
2017-07-21 12:15:00,18.92,18.92,18.91,18.91,2400.0,17.4249,17.4249,17.4157,17.4157,2400.0
2017-07-21 12:20:00,18.91,18.91,18.9,18.9,6048.0,17.4157,17.4157,17.4065,17.4065,6048.0
2017-07-21 12:25:00,18.9,18.91,18.9,18.91,6800.0,17.4065,17.4157,17.4065,17.4157,6800.0
2017-07-21 12:30:00,18.91,18.92,18.91,18.92,4800.0,17.4157,17.4249,17.4157,17.4249,4800.0
2017-07-21 12:35:00,18.93,18.93,18.91,18.92,16140.0,17.4341,17.4341,17.4157,17.4249,16140.0
2017-07-21 12:40:00,18.92,18.93,18.92,18.93,6000.0,17.4249,17.4341,17.4249,17.4341,6000.0
2017-07-21 12:45:00,18.93,18.93,18.93,18.93,2884.0,17.4341,17.4341,17.4341,17.4341,2884.0
2017-07-21 12:50:00,18.93,18.93,18.93,18.93,8984.0,17.4341,17.4341,17.4341,17.4341,8984.0
2017-07-21 12:55:00,18.93,18.93,18.93,18.93,16020.0,17.4341,17.4341,17.4341,17.4341,16020.0
2017-07-21 13:00:00,18.93,18.95,18.93,18.95,36720.0,17.4341,17.4526,17.4341,17.4526,36720.0
2017-07-21 13:05:00,18.94,18.95,18.94,18.94,12484.0,17.4433,17.4526,17.4433,17.4433,12484.0
2017-07-21 13:10:00,18.94,18.95,18.94,18.94,15888.0,17.4433,17.4526,17.4433,17.4433,15888.0
2017-07-21 13:15:00,18.94,18.95,18.94,18.94,7620.0,17.4433,17.4526,17.4433,17.4433,7620.0
2017-07-21 13:20:00,18.94,18.94,18.93,18.93,8864.0,17.4433,17.4433,17.4341,17.4341,8864.0
2017-07-21 13:25:00,18.93,18.93,18.92,18.92,8044.0,17.4341,17.4341,17.4249,17.4249,8044.0
2017-07-21 13:30:00,18.92,18.92,18.91,18.91,4000.0,17.4249,17.4249,17.4157,17.4157,4000.0
2017-07-21 13:35:00,18.91,18.91,18.9,18.91,10864.0,17.4157,17.4157,17.4065,17.4157,10864.0
2017-07-21 13:40:00,18.91,18.91,18.9,18.91,11200.0,17.4157,17.4157,17.4065,17.4157,11200.0
2017-07-21 13:45:00,18.9,18.9,18.89,18.9,7028.0,17.4065,17.4065,17.3973,17.4065,7028.0
2017-07-21 13:50:00,18.89,18.91,18.89,18.91,15452.0,17.3973,17.4157,17.3973,17.4157,15452.0
2017-07-21 13:55:00,18.91,18.92,18.9,18.91,29212.0,17.4157,17.4249,17.4065,17.4157,29212.0
2017-07-21 14:00:00,18.91,18.91,18.9,18.91,9824.0,17.4157,17.4157,17.4065,17.4157,9824.0
2017-07-21 14:05:00,18.91,18.91,18.9,18.9,8600.0,17.4157,17.4157,17.4065,17.4065,8600.0
2017-07-21 14:10:00,18.9,18.92,18.9,18.91,61092.0,17.4065,17.4249,17.4065,17.4157,61092.0
2017-07-21 14:15:00,18.91,18.92,18.91,18.92,19236.0,17.4157,17.4249,17.4157,17.4249,19236.0
2017-07-21 14:20:00,18.92,18.92,18.9,18.9,8840.0,17.4249,17.4249,17.4065,17.4065,8840.0
2017-07-21 14:25:00,18.9,18.9,18.9,18.9,5864.0,17.4065,17.4065,17.4065,17.4065,5864.0
2017-07-21 14:30:00,18.9,18.91,18.9,18.91,11528.0,17.4065,17.4157,17.4065,17.4157,11528.0
2017-07-21 14:35:00,18.91,18.91,18.89,18.9,10800.0,17.4157,17.4157,17.3973,17.4065,10800.0
2017-07-21 14:40:00,18.89,18.9,18.89,18.9,21644.0,17.3973,17.4065,17.3973,17.4065,21644.0
2017-07-21 14:45:00,18.9,18.9,18.89,18.9,6000.0,17.4065,17.4065,17.3973,17.4065,6000.0
2017-07-21 14:50:00,18.9,18.91,18.9,18.9,14236.0,17.4065,17.4157,17.4065,17.4065,14236.0
2017-07-21 14:55:00,18.9,18.91,18.89,18.91,17716.0,17.4065,17.4157,17.3973,17.4157,17716.0
2017-07-21 15:00:00,18.91,18.91,18.9,18.91,26512.0,17.4157,17.4157,17.4065,17.4157,26512.0
2017-07-21 15:05:00,18.91,18.92,18.91,18.91,24308.0,17.4157,17.4249,17.4157,17.4157,24308.0
2017-07-21 15:10:00,18.92,18.92,18.91,18.91,19124.0,17.4249,17.4249,17.4157,17.4157,19124.0
2017-07-21 15:15:00,18.91,18.91,18.91,18.91,17032.0,17.4157,17.4157,17.4157,17.4157,17032.0
2017-07-21 15:20:00,18.91,18.91,18.9,18.91,31256.0,17.4157,17.4157,17.4065,17.4157,31256.0
2017-07-21 15:25:00,18.91,18.92,18.91,18.92,18408.0,17.4157,17.4249,17.4157,17.4249,18408.0
2017-07-21 15:30:00,18.92,18.92,18.91,18.91,32720.0,17.4249,17.4249,17.4157,17.4157,32720.0
2017-07-21 15:35:00,18.91,18.91,18.91,18.91,38396.0,17.4157,17.4157,17.4157,17.4157,38396.0
2017-07-21 15:40:00,18.91,18.91,18.9,18.9,50044.0,17.4157,17.4157,17.4065,17.4065,50044.0
2017-07-21 15:45:00,18.9,18.9,18.89,18.9,80148.0,17.4065,17.4065,17.3973,17.4065,80148.0
2017-07-21 15:50:00,18.9,18.91,18.89,18.89,158296.0,17.4065,17.4157,17.3973,17.3973,158296.0
2017-07-21 15:55:00,18.89,18.9,18.88,18.9,287088.0,17.3973,17.4065,17.3881,17.4065,287088.0
2017-07-24 09:30:00,18.93,18.93,18.87,18.93,184448.0,17.4341,17.4341,17.3789,17.4341,184448.0
2017-07-24 09:35:00,18.95,18.95,18.86,18.9,19240.0,17.4526,17.4526,17.3697,17.4065,19240.0
2017-07-24 09:40:00,18.91,18.91,18.87,18.88,19864.0,17.4157,17.4157,17.3789,17.3881,19864.0
2017-07-24 09:45:00,18.86,18.91,18.86,18.88,61600.0,17.3697,17.4157,17.3697,17.3881,61600.0
2017-07-24 09:50:00,18.89,18.93,18.89,18.93,19240.0,17.3973,17.4341,17.3973,17.4341,19240.0
2017-07-24 09:55:00,18.93,18.93,18.9,18.92,15200.0,17.4341,17.4341,17.4065,17.4249,15200.0
2017-07-24 10:00:00,18.92,18.92,18.89,18.91,26388.0,17.4249,17.4249,17.3973,17.4157,26388.0
2017-07-24 10:05:00,18.91,18.92,18.9,18.92,12304.0,17.4157,17.4249,17.4065,17.4249,12304.0
2017-07-24 10:10:00,18.91,18.91,18.89,18.9,36408.0,17.4157,17.4157,17.3973,17.4065,36408.0
2017-07-24 10:15:00,18.89,18.89,18.87,18.89,56000.0,17.3973,17.3973,17.3789,17.3973,56000.0
2017-07-24 10:20:00,18.88,18.89,18.87,18.88,48720.0,17.3881,17.3973,17.3789,17.3881,48720.0
2017-07-24 10:25:00,18.88,18.89,18.87,18.88,22000.0,17.3881,17.3973,17.3789,17.3881,22000.0
2017-07-24 10:30:00,18.89,18.89,18.85,18.85,32400.0,17.3973,17.3973,17.3605,17.3605,32400.0
2017-07-24 10:35:00,18.85,18.87,18.85,18.86,17200.0,17.3605,17.3789,17.3605,17.3697,17200.0
2017-07-24 10:40:00,18.87,18.87,18.85,18.86,18288.0,17.3789,17.3789,17.3605,17.3697,18288.0
2017-07-24 10:45:00,18.87,18.88,18.86,18.87,13400.0,17.3789,17.3881,17.3697,17.3789,13400.0
2017-07-24 10:50:00,18.87,18.88,18.86,18.87,14916.0,17.3789,17.3881,17.3697,17.3789,14916.0
2017-07-24 10:55:00,18.86,18.87,18.85,18.85,28296.0,17.3697,17.3789,17.3605,17.3605,28296.0
2017-07-24 11:00:00,18.85,18.86,18.83,18.83,122668.0,17.3605,17.3697,17.342,17.342,122668.0
2017-07-24 11:05:00,18.82,18.86,18.82,18.85,79360.0,17.3328,17.3697,17.3328,17.3605,79360.0
2017-07-24 11:10:00,18.85,18.86,18.84,18.85,13760.0,17.3605,17.3697,17.3512,17.3605,13760.0
2017-07-24 11:15:00,18.85,18.87,18.85,18.87,17116.0,17.3605,17.3789,17.3605,17.3789,17116.0
2017-07-24 11:20:00,18.87,18.88,18.87,18.88,17200.0,17.3789,17.3881,17.3789,17.3881,17200.0
2017-07-24 11:25:00,18.89,18.89,18.88,18.89,12800.0,17.3973,17.3973,17.3881,17.3973,12800.0
2017-07-24 11:30:00,18.9,18.9,18.89,18.9,15200.0,17.4065,17.4065,17.3973,17.4065,15200.0
2017-07-24 11:35:00,18.9,18.91,18.89,18.9,19168.0,17.4065,17.4157,17.3973,17.4065,19168.0
2017-07-24 11:40:00,18.9,18.91,18.89,18.89,12400.0,17.4065,17.4157,17.3973,17.3973,12400.0
2017-07-24 11:45:00,18.9,18.91,18.89,18.91,8400.0,17.4065,17.4157,17.3973,17.4157,8400.0
2017-07-24 11:50:00,18.91,18.92,18.91,18.92,25712.0,17.4157,17.4249,17.4157,17.4249,25712.0
2017-07-24 11:55:00,18.92,18.92,18.9,18.9,10016.0,17.4249,17.4249,17.4065,17.4065,10016.0
2017-07-24 12:00:00,18.9,18.92,18.9,18.92,9140.0,17.4065,17.4249,17.4065,17.4249,9140.0
2017-07-24 12:05:00,18.92,18.93,18.92,18.93,9528.0,17.4249,17.4341,17.4249,17.4341,9528.0
2017-07-24 12:10:00,18.93,18.94,18.93,18.94,24036.0,17.4341,17.4433,17.4341,17.4433,24036.0
2017-07-24 12:15:00,18.93,18.94,18.92,18.93,12764.0,17.4341,17.4433,17.4249,17.4341,12764.0
2017-07-24 12:20:00,18.93,18.93,18.93,18.93,9200.0,17.4341,17.4341,17.4341,17.4341,9200.0
2017-07-24 12:25:00,18.92,18.93,18.92,18.93,10212.0,17.4249,17.4341,17.4249,17.4341,10212.0
2017-07-24 12:30:00,18.93,18.93,18.93,18.93,51196.0,17.4341,17.4341,17.4341,17.4341,51196.0
2017-07-24 12:35:00,18.93,18.93,18.92,18.93,57124.0,17.4341,17.4341,17.4249,17.4341,57124.0
2017-07-24 12:40:00,18.93,18.93,18.91,18.92,17204.0,17.4341,17.4341,17.4157,17.4249,17204.0
2017-07-24 12:45:00,18.92,18.92,18.91,18.91,13248.0,17.4249,17.4249,17.4157,17.4157,13248.0
2017-07-24 12:50:00,18.91,18.93,18.91,18.92,10236.0,17.4157,17.4341,17.4157,17.4249,10236.0
2017-07-24 12:55:00,18.92,18.93,18.92,18.93,11252.0,17.4249,17.4341,17.4249,17.4341,11252.0
2017-07-24 13:00:00,18.93,18.93,18.93,18.93,9600.0,17.4341,17.4341,17.4341,17.4341,9600.0
2017-07-24 13:05:00,18.93,18.95,18.93,18.95,32452.0,17.4341,17.4526,17.4341,17.4526,32452.0
2017-07-24 13:10:00,18.95,18.95,18.94,18.94,15056.0,17.4526,17.4526,17.4433,17.4433,15056.0
2017-07-24 13:15:00,18.94,18.95,18.94,18.94,4800.0,17.4433,17.4526,17.4433,17.4433,4800.0
2017-07-24 13:20:00,18.94,18.94,18.93,18.94,17528.0,17.4433,17.4433,17.4341,17.4433,17528.0
2017-07-24 13:25:00,18.94,18.96,18.94,18.95,4400.0,17.4433,17.4618,17.4433,17.4526,4400.0
2017-07-24 13:30:00,18.95,18.96,18.95,18.95,26492.0,17.4526,17.4618,17.4526,17.4526,26492.0
2017-07-24 13:35:00,18.94,18.95,18.93,18.94,16000.0,17.4433,17.4526,17.4341,17.4433,16000.0
2017-07-24 13:40:00,18.94,18.95,18.94,18.95,14800.0,17.4433,17.4526,17.4433,17.4526,14800.0
2017-07-24 13:45:00,18.95,18.95,18.93,18.95,22472.0,17.4526,17.4526,17.4341,17.4526,22472.0
2017-07-24 13:50:00,18.94,18.95,18.93,18.93,14632.0,17.4433,17.4526,17.4341,17.4341,14632.0
2017-07-24 13:55:00,18.93,18.94,18.93,18.93,9504.0,17.4341,17.4433,17.4341,17.4341,9504.0
2017-07-24 14:00:00,18.93,18.93,18.92,18.93,61912.0,17.4341,17.4341,17.4249,17.4341,61912.0
2017-07-24 14:05:00,18.93,18.94,18.92,18.93,74436.0,17.4341,17.4433,17.4249,17.4341,74436.0
2017-07-24 14:10:00,18.93,18.93,18.93,18.93,22448.0,17.4341,17.4341,17.4341,17.4341,22448.0
2017-07-24 14:15:00,18.94,18.94,18.93,18.94,20888.0,17.4433,17.4433,17.4341,17.4433,20888.0
2017-07-24 14:20:00,18.95,18.95,18.94,18.95,21448.0,17.4526,17.4526,17.4433,17.4526,21448.0
2017-07-24 14:25:00,18.94,18.94,18.93,18.93,18400.0,17.4433,17.4433,17.4341,17.4341,18400.0
2017-07-24 14:30:00,18.93,18.93,18.92,18.93,18884.0,17.4341,17.4341,17.4249,17.4341,18884.0
2017-07-24 14:35:00,18.93,18.93,18.92,18.92,20824.0,17.4341,17.4341,17.4249,17.4249,20824.0
2017-07-24 14:40:00,18.92,18.94,18.92,18.93,128876.0,17.4249,17.4433,17.4249,17.4341,128876.0
2017-07-24 14:45:00,18.94,18.94,18.93,18.93,37900.0,17.4433,17.4433,17.4341,17.4341,37900.0
2017-07-24 14:50:00,18.93,18.94,18.93,18.93,30908.0,17.4341,17.4433,17.4341,17.4341,30908.0
2017-07-24 14:55:00,18.93,18.93,18.92,18.93,36536.0,17.4341,17.4341,17.4249,17.4341,36536.0
2017-07-24 15:00:00,18.93,18.94,18.93,18.94,33676.0,17.4341,17.4433,17.4341,17.4433,33676.0
2017-07-24 15:05:00,18.94,18.95,18.93,18.95,43204.0,17.4433,17.4526,17.4341,17.4526,43204.0
2017-07-24 15:10:00,18.95,18.96,18.94,18.96,51612.0,17.4526,17.4618,17.4433,17.4618,51612.0
2017-07-24 15:15:00,18.96,18.96,18.95,18.95,22368.0,17.4618,17.4618,17.4526,17.4526,22368.0
2017-07-24 15:20:00,18.95,18.96,18.95,18.95,36776.0,17.4526,17.4618,17.4526,17.4526,36776.0
2017-07-24 15:25:00,18.96,18.96,18.95,18.96,38276.0,17.4618,17.4618,17.4526,17.4618,38276.0
2017-07-24 15:30:00,18.96,18.96,18.93,18.94,66460.0,17.4618,17.4618,17.4341,17.4433,66460.0
2017-07-24 15:35:00,18.93,18.95,18.93,18.94,53300.0,17.4341,17.4526,17.4341,17.4433,53300.0
2017-07-24 15:40:00,18.94,18.96,18.94,18.95,61836.0,17.4433,17.4618,17.4433,17.4526,61836.0
2017-07-24 15:45:00,18.95,18.95,18.93,18.93,67100.0,17.4526,17.4526,17.4341,17.4341,67100.0
2017-07-24 15:50:00,18.93,18.93,18.92,18.92,84908.0,17.4341,17.4341,17.4249,17.4249,84908.0
2017-07-24 15:55:00,18.92,18.92,18.9,18.92,402764.0,17.4249,17.4249,17.4065,17.4249,402764.0
2017-07-25 09:30:00,18.97,18.98,18.89,18.89,60144.0,17.471,17.4802,17.3973,17.3973,60144.0
2017-07-25 09:35:00,18.88,18.9,18.85,18.88,17200.0,17.3881,17.4065,17.3605,17.3881,17200.0
2017-07-25 09:40:00,18.87,18.89,18.86,18.89,19964.0,17.3789,17.3973,17.3697,17.3973,19964.0
2017-07-25 09:45:00,18.89,18.89,18.86,18.88,49044.0,17.3973,17.3973,17.3697,17.3881,49044.0
2017-07-25 09:50:00,18.88,18.88,18.87,18.88,21728.0,17.3881,17.3881,17.3789,17.3881,21728.0
2017-07-25 09:55:00,18.89,18.92,18.88,18.92,30524.0,17.3973,17.4249,17.3881,17.4249,30524.0
2017-07-25 10:00:00,18.92,18.93,18.91,18.92,32680.0,17.4249,17.4341,17.4157,17.4249,32680.0
2017-07-25 10:05:00,18.93,18.94,18.92,18.94,218056.0,17.4341,17.4433,17.4249,17.4433,218056.0
2017-07-25 10:10:00,18.95,18.96,18.91,18.91,91700.0,17.4526,17.4618,17.4157,17.4157,91700.0
2017-07-25 10:15:00,18.91,18.95,18.91,18.95,35764.0,17.4157,17.4526,17.4157,17.4526,35764.0
2017-07-25 10:20:00,18.95,18.96,18.94,18.95,57880.0,17.4526,17.4618,17.4433,17.4526,57880.0
2017-07-25 10:25:00,18.96,18.96,18.93,18.93,94936.0,17.4618,17.4618,17.4341,17.4341,94936.0
2017-07-25 10:30:00,18.93,18.94,18.92,18.92,79648.0,17.4341,17.4433,17.4249,17.4249,79648.0
2017-07-25 10:35:00,18.92,18.93,18.92,18.93,63948.0,17.4249,17.4341,17.4249,17.4341,63948.0
2017-07-25 10:40:00,18.93,18.96,18.93,18.96,158668.0,17.4341,17.4618,17.4341,17.4618,158668.0
2017-07-25 10:45:00,18.96,18.98,18.96,18.98,46072.0,17.4618,17.4802,17.4618,17.4802,46072.0
2017-07-25 10:50:00,18.98,18.99,18.98,18.98,34696.0,17.4802,17.4894,17.4802,17.4802,34696.0
2017-07-25 10:55:00,18.98,18.99,18.97,18.98,44320.0,17.4802,17.4894,17.471,17.4802,44320.0
2017-07-25 11:00:00,18.98,19.0,18.98,19.0,92344.0,17.4802,17.4986,17.4802,17.4986,92344.0
2017-07-25 11:05:00,19.0,19.02,18.98,18.99,161780.0,17.4986,17.517,17.4802,17.4894,161780.0
2017-07-25 11:10:00,19.0,19.01,19.0,19.01,50256.0,17.4986,17.5078,17.4986,17.5078,50256.0
2017-07-25 11:15:00,19.01,19.03,19.0,19.03,62388.0,17.5078,17.5262,17.4986,17.5262,62388.0
2017-07-25 11:20:00,19.03,19.04,19.02,19.04,46252.0,17.5262,17.5354,17.517,17.5354,46252.0
2017-07-25 11:25:00,19.04,19.05,19.02,19.02,66500.0,17.5354,17.5446,17.517,17.517,66500.0
2017-07-25 11:30:00,19.02,19.02,19.0,19.0,72308.0,17.517,17.517,17.4986,17.4986,72308.0
2017-07-25 11:35:00,19.0,19.02,19.0,19.02,55888.0,17.4986,17.517,17.4986,17.517,55888.0
2017-07-25 11:40:00,19.02,19.02,19.01,19.02,41600.0,17.517,17.517,17.5078,17.517,41600.0
2017-07-25 11:45:00,19.01,19.01,19.0,19.01,86680.0,17.5078,17.5078,17.4986,17.5078,86680.0
2017-07-25 11:50:00,19.01,19.02,19.0,19.01,55600.0,17.5078,17.517,17.4986,17.5078,55600.0
2017-07-25 11:55:00,19.01,19.02,19.01,19.01,40760.0,17.5078,17.517,17.5078,17.5078,40760.0
2017-07-25 12:00:00,19.01,19.01,19.0,19.01,36088.0,17.5078,17.5078,17.4986,17.5078,36088.0
2017-07-25 12:05:00,19.01,19.01,18.99,18.99,54640.0,17.5078,17.5078,17.4894,17.4894,54640.0
2017-07-25 12:10:00,18.99,18.99,18.98,18.98,23904.0,17.4894,17.4894,17.4802,17.4802,23904.0
2017-07-25 12:15:00,18.99,19.0,18.98,18.98,64400.0,17.4894,17.4986,17.4802,17.4802,64400.0
2017-07-25 12:20:00,18.98,18.99,18.98,18.98,18220.0,17.4802,17.4894,17.4802,17.4802,18220.0
2017-07-25 12:25:00,18.98,19.0,18.98,19.0,18400.0,17.4802,17.4986,17.4802,17.4986,18400.0
2017-07-25 12:30:00,19.0,19.0,18.99,19.0,23520.0,17.4986,17.4986,17.4894,17.4986,23520.0
2017-07-25 12:35:00,19.0,19.03,19.0,19.03,40568.0,17.4986,17.5262,17.4986,17.5262,40568.0
2017-07-25 12:40:00,19.03,19.03,19.03,19.03,30200.0,17.5262,17.5262,17.5262,17.5262,30200.0
2017-07-25 12:45:00,19.03,19.03,19.02,19.02,87220.0,17.5262,17.5262,17.517,17.517,87220.0
2017-07-25 12:50:00,19.02,19.03,19.0,19.01,108068.0,17.517,17.5262,17.4986,17.5078,108068.0
2017-07-25 12:55:00,19.01,19.01,18.99,19.0,36436.0,17.5078,17.5078,17.4894,17.4986,36436.0
2017-07-25 13:00:00,19.0,19.0,19.0,19.0,34812.0,17.4986,17.4986,17.4986,17.4986,34812.0
2017-07-25 13:05:00,19.0,19.0,18.97,18.97,64676.0,17.4986,17.4986,17.471,17.471,64676.0
2017-07-25 13:10:00,18.98,19.01,18.98,18.99,45520.0,17.4802,17.5078,17.4802,17.4894,45520.0
2017-07-25 13:15:00,19.0,19.01,19.0,19.01,21600.0,17.4986,17.5078,17.4986,17.5078,21600.0
2017-07-25 13:20:00,19.02,19.02,19.0,19.02,23548.0,17.517,17.517,17.4986,17.517,23548.0
2017-07-25 13:25:00,19.02,19.02,19.0,19.0,39244.0,17.517,17.517,17.4986,17.4986,39244.0
2017-07-25 13:30:00,19.01,19.01,19.0,19.01,23476.0,17.5078,17.5078,17.4986,17.5078,23476.0
2017-07-25 13:35:00,19.01,19.01,19.0,19.01,19440.0,17.5078,17.5078,17.4986,17.5078,19440.0
2017-07-25 13:40:00,19.01,19.01,19.0,19.01,26324.0,17.5078,17.5078,17.4986,17.5078,26324.0
2017-07-25 13:45:00,19.01,19.01,19.0,19.01,24880.0,17.5078,17.5078,17.4986,17.5078,24880.0
2017-07-25 13:50:00,19.01,19.01,19.01,19.01,28392.0,17.5078,17.5078,17.5078,17.5078,28392.0
2017-07-25 13:55:00,19.01,19.02,19.0,19.0,35172.0,17.5078,17.517,17.4986,17.4986,35172.0
2017-07-25 14:00:00,19.0,19.0,18.98,18.99,49248.0,17.4986,17.4986,17.4802,17.4894,49248.0
2017-07-25 14:05:00,18.98,19.0,18.98,19.0,40016.0,17.4802,17.4986,17.4802,17.4986,40016.0
2017-07-25 14:10:00,19.0,19.0,18.99,19.0,35184.0,17.4986,17.4986,17.4894,17.4986,35184.0
2017-07-25 14:15:00,19.0,19.0,18.98,18.98,55400.0,17.4986,17.4986,17.4802,17.4802,55400.0
2017-07-25 14:20:00,18.98,18.98,18.96,18.98,48364.0,17.4802,17.4802,17.4618,17.4802,48364.0
2017-07-25 14:25:00,18.98,18.98,18.97,18.98,60772.0,17.4802,17.4802,17.471,17.4802,60772.0
2017-07-25 14:30:00,18.98,19.0,18.97,18.99,64348.0,17.4802,17.4986,17.471,17.4894,64348.0
2017-07-25 14:35:00,18.99,18.99,18.98,18.98,65364.0,17.4894,17.4894,17.4802,17.4802,65364.0
2017-07-25 14:40:00,18.98,18.98,18.97,18.98,32244.0,17.4802,17.4802,17.471,17.4802,32244.0
2017-07-25 14:45:00,18.98,18.98,18.97,18.97,76848.0,17.4802,17.4802,17.471,17.471,76848.0
2017-07-25 14:50:00,18.97,18.98,18.97,18.97,65888.0,17.471,17.4802,17.471,17.471,65888.0
2017-07-25 14:55:00,18.97,18.97,18.96,18.97,37400.0,17.471,17.471,17.4618,17.471,37400.0
2017-07-25 15:00:00,18.97,18.98,18.94,18.94,230860.0,17.471,17.4802,17.4433,17.4433,230860.0
2017-07-25 15:05:00,18.94,18.94,18.92,18.92,69008.0,17.4433,17.4433,17.4249,17.4249,69008.0
2017-07-25 15:10:00,18.93,18.95,18.92,18.93,72184.0,17.4341,17.4526,17.4249,17.4341,72184.0
2017-07-25 15:15:00,18.92,18.93,18.92,18.92,73884.0,17.4249,17.4341,17.4249,17.4249,73884.0
2017-07-25 15:20:00,18.93,18.93,18.89,18.9,111564.0,17.4341,17.4341,17.3973,17.4065,111564.0
2017-07-25 15:25:00,18.9,18.93,18.9,18.93,166868.0,17.4065,17.4341,17.4065,17.4341,166868.0
2017-07-25 15:30:00,18.93,18.95,18.92,18.95,77552.0,17.4341,17.4526,17.4249,17.4526,77552.0
2017-07-25 15:35:00,18.95,18.96,18.95,18.95,73028.0,17.4526,17.4618,17.4526,17.4526,73028.0
2017-07-25 15:40:00,18.95,18.96,18.93,18.94,158984.0,17.4526,17.4618,17.4341,17.4433,158984.0
2017-07-25 15:45:00,18.94,18.96,18.93,18.95,156540.0,17.4433,17.4618,17.4341,17.4526,156540.0
2017-07-25 15:50:00,18.96,18.96,18.95,18.96,309880.0,17.4618,17.4618,17.4526,17.4618,309880.0
2017-07-25 15:55:00,18.96,18.97,18.95,18.96,304144.0,17.4618,17.471,17.4526,17.4618,304144.0
2017-07-26 09:30:00,19.05,19.13,18.9,19.11,279792.0,17.5446,17.6183,17.4065,17.5999,279792.0
2017-07-26 09:35:00,19.11,19.3,19.09,19.25,832516.0,17.5999,17.7749,17.5815,17.7288,832516.0
2017-07-26 09:40:00,19.24,19.37,19.24,19.36,323096.0,17.7196,17.8394,17.7196,17.8302,323096.0
2017-07-26 09:45:00,19.35,19.35,19.2,19.25,290448.0,17.8209,17.8209,17.6828,17.7288,290448.0
2017-07-26 09:50:00,19.24,19.24,19.19,19.21,136708.0,17.7196,17.7196,17.6736,17.692,136708.0
2017-07-26 09:55:00,19.19,19.22,19.12,19.15,169732.0,17.6736,17.7012,17.6091,17.6367,169732.0
2017-07-26 10:00:00,19.16,19.18,19.15,19.17,96948.0,17.646,17.6644,17.6367,17.6552,96948.0
2017-07-26 10:05:00,19.15,19.18,19.15,19.17,64784.0,17.6367,17.6644,17.6367,17.6552,64784.0
2017-07-26 10:10:00,19.17,19.18,19.16,19.16,50048.0,17.6552,17.6644,17.646,17.646,50048.0
2017-07-26 10:15:00,19.16,19.17,19.14,19.15,110456.0,17.646,17.6552,17.6275,17.6367,110456.0
2017-07-26 10:20:00,19.16,19.17,19.11,19.11,60364.0,17.646,17.6552,17.5999,17.5999,60364.0
2017-07-26 10:25:00,19.11,19.14,19.09,19.1,58784.0,17.5999,17.6275,17.5815,17.5907,58784.0
2017-07-26 10:30:00,19.11,19.11,19.05,19.09,82688.0,17.5999,17.5999,17.5446,17.5815,82688.0
2017-07-26 10:35:00,19.09,19.16,19.09,19.12,81600.0,17.5815,17.646,17.5815,17.6091,81600.0
2017-07-26 10:40:00,19.12,19.13,19.11,19.11,12616.0,17.6091,17.6183,17.5999,17.5999,12616.0
2017-07-26 10:45:00,19.1,19.11,19.04,19.07,61400.0,17.5907,17.5999,17.5354,17.5631,61400.0
2017-07-26 10:50:00,19.07,19.07,18.98,19.02,34748.0,17.5631,17.5631,17.4802,17.517,34748.0
2017-07-26 10:55:00,19.02,19.04,19.02,19.02,20192.0,17.517,17.5354,17.517,17.517,20192.0
2017-07-26 11:00:00,19.03,19.04,19.02,19.02,14740.0,17.5262,17.5354,17.517,17.517,14740.0
2017-07-26 11:05:00,19.03,19.05,19.0,19.02,34416.0,17.5262,17.5446,17.4986,17.517,34416.0
2017-07-26 11:10:00,19.02,19.03,18.99,18.99,43844.0,17.517,17.5262,17.4894,17.4894,43844.0
2017-07-26 11:15:00,18.99,19.0,18.98,18.98,24484.0,17.4894,17.4986,17.4802,17.4802,24484.0
2017-07-26 11:20:00,18.97,18.97,18.86,18.88,76764.0,17.471,17.471,17.3697,17.3881,76764.0
2017-07-26 11:25:00,18.88,18.9,18.88,18.89,37840.0,17.3881,17.4065,17.3881,17.3973,37840.0
2017-07-26 11:30:00,18.89,18.89,18.84,18.85,35292.0,17.3973,17.3973,17.3512,17.3605,35292.0
2017-07-26 11:35:00,18.85,18.86,18.76,18.77,59756.0,17.3605,17.3697,17.2776,17.2868,59756.0
2017-07-26 11:40:00,18.75,18.85,18.75,18.85,91372.0,17.2684,17.3605,17.2684,17.3605,91372.0
2017-07-26 11:45:00,18.85,18.85,18.81,18.82,74224.0,17.3605,17.3605,17.3236,17.3328,74224.0
2017-07-26 11:50:00,18.82,18.86,18.76,18.76,56912.0,17.3328,17.3697,17.2776,17.2776,56912.0
2017-07-26 11:55:00,18.77,18.81,18.75,18.8,55476.0,17.2868,17.3236,17.2684,17.3144,55476.0
2017-07-26 12:00:00,18.8,18.81,18.79,18.8,46536.0,17.3144,17.3236,17.3052,17.3144,46536.0
2017-07-26 12:05:00,18.8,18.81,18.79,18.81,33744.0,17.3144,17.3236,17.3052,17.3236,33744.0
2017-07-26 12:10:00,18.81,18.86,18.81,18.83,69172.0,17.3236,17.3697,17.3236,17.342,69172.0
2017-07-26 12:15:00,18.84,18.84,18.78,18.79,169720.0,17.3512,17.3512,17.296,17.3052,169720.0
2017-07-26 12:20:00,18.79,18.8,18.77,18.8,48532.0,17.3052,17.3144,17.2868,17.3144,48532.0
2017-07-26 12:25:00,18.79,18.8,18.78,18.78,33084.0,17.3052,17.3144,17.296,17.296,33084.0
2017-07-26 12:30:00,18.77,18.78,18.72,18.74,115908.0,17.2868,17.296,17.2407,17.2591,115908.0
2017-07-26 12:35:00,18.73,18.75,18.7,18.73,66748.0,17.2499,17.2684,17.2223,17.2499,66748.0
2017-07-26 12:40:00,18.72,18.72,18.67,18.67,45716.0,17.2407,17.2407,17.1947,17.1947,45716.0
2017-07-26 12:45:00,18.68,18.7,18.66,18.7,77484.0,17.2039,17.2223,17.1855,17.2223,77484.0
2017-07-26 12:50:00,18.7,18.7,18.67,18.68,28284.0,17.2223,17.2223,17.1947,17.2039,28284.0
2017-07-26 12:55:00,18.69,18.69,18.66,18.66,28528.0,17.2131,17.2131,17.1855,17.1855,28528.0
2017-07-26 13:00:00,18.67,18.68,18.65,18.65,41324.0,17.1947,17.2039,17.1763,17.1763,41324.0
2017-07-26 13:05:00,18.66,18.66,18.63,18.63,60132.0,17.1855,17.1855,17.1578,17.1578,60132.0
2017-07-26 13:10:00,18.63,18.64,18.61,18.62,62568.0,17.1578,17.167,17.1394,17.1486,62568.0
2017-07-26 13:15:00,18.62,18.63,18.62,18.62,38920.0,17.1486,17.1578,17.1486,17.1486,38920.0
2017-07-26 13:20:00,18.62,18.62,18.59,18.6,40808.0,17.1486,17.1486,17.121,17.1302,40808.0
2017-07-26 13:25:00,18.59,18.61,18.59,18.61,53244.0,17.121,17.1394,17.121,17.1394,53244.0
2017-07-26 13:30:00,18.61,18.61,18.58,18.59,78408.0,17.1394,17.1394,17.1118,17.121,78408.0
2017-07-26 13:35:00,18.59,18.59,18.51,18.56,283072.0,17.121,17.121,17.0473,17.0934,283072.0
2017-07-26 13:40:00,18.56,18.58,18.56,18.58,43272.0,17.0934,17.1118,17.0934,17.1118,43272.0
2017-07-26 13:45:00,18.58,18.58,18.54,18.57,60296.0,17.1118,17.1118,17.0749,17.1026,60296.0
2017-07-26 13:50:00,18.57,18.58,18.54,18.57,29432.0,17.1026,17.1118,17.0749,17.1026,29432.0
2017-07-26 13:55:00,18.58,18.58,18.56,18.58,35304.0,17.1118,17.1118,17.0934,17.1118,35304.0
2017-07-26 14:00:00,18.57,18.61,18.56,18.6,32592.0,17.1026,17.1394,17.0934,17.1302,32592.0
2017-07-26 14:05:00,18.61,18.62,18.57,18.59,88172.0,17.1394,17.1486,17.1026,17.121,88172.0
2017-07-26 14:10:00,18.59,18.6,18.57,18.58,70376.0,17.121,17.1302,17.1026,17.1118,70376.0
2017-07-26 14:15:00,18.58,18.58,18.54,18.55,54240.0,17.1118,17.1118,17.0749,17.0842,54240.0
2017-07-26 14:20:00,18.55,18.56,18.55,18.56,36536.0,17.0842,17.0934,17.0842,17.0934,36536.0
2017-07-26 14:25:00,18.56,18.57,18.54,18.56,51616.0,17.0934,17.1026,17.0749,17.0934,51616.0
2017-07-26 14:30:00,18.56,18.56,18.55,18.56,83736.0,17.0934,17.0934,17.0842,17.0934,83736.0
2017-07-26 14:35:00,18.55,18.58,18.55,18.57,105932.0,17.0842,17.1118,17.0842,17.1026,105932.0
2017-07-26 14:40:00,18.57,18.57,18.53,18.54,89808.0,17.1026,17.1026,17.0657,17.0749,89808.0
2017-07-26 14:45:00,18.54,18.55,18.53,18.54,120684.0,17.0749,17.0842,17.0657,17.0749,120684.0
2017-07-26 14:50:00,18.54,18.56,18.53,18.53,166748.0,17.0749,17.0934,17.0657,17.0657,166748.0
2017-07-26 14:55:00,18.54,18.58,18.53,18.56,187756.0,17.0749,17.1118,17.0657,17.0934,187756.0
2017-07-26 15:00:00,18.55,18.58,18.55,18.57,141812.0,17.0842,17.1118,17.0842,17.1026,141812.0
2017-07-26 15:05:00,18.56,18.59,18.56,18.59,158240.0,17.0934,17.121,17.0934,17.121,158240.0
2017-07-26 15:10:00,18.59,18.6,18.58,18.59,81992.0,17.121,17.1302,17.1118,17.121,81992.0
2017-07-26 15:15:00,18.6,18.63,18.6,18.62,101932.0,17.1302,17.1578,17.1302,17.1486,101932.0
2017-07-26 15:20:00,18.62,18.64,18.62,18.63,59420.0,17.1486,17.167,17.1486,17.1578,59420.0
2017-07-26 15:25:00,18.63,18.67,18.63,18.66,79908.0,17.1578,17.1947,17.1578,17.1855,79908.0
2017-07-26 15:30:00,18.66,18.72,18.65,18.72,112292.0,17.1855,17.2407,17.1763,17.2407,112292.0
2017-07-26 15:35:00,18.72,18.72,18.7,18.72,157204.0,17.2407,17.2407,17.2223,17.2407,157204.0
2017-07-26 15:40:00,18.72,18.73,18.69,18.69,187156.0,17.2407,17.2499,17.2131,17.2131,187156.0
2017-07-26 15:45:00,18.7,18.71,18.67,18.68,195252.0,17.2223,17.2315,17.1947,17.2039,195252.0
2017-07-26 15:50:00,18.68,18.73,18.68,18.73,238308.0,17.2039,17.2499,17.2039,17.2499,238308.0
2017-07-26 15:55:00,18.73,18.74,18.71,18.73,336068.0,17.2499,17.2591,17.2315,17.2499,336068.0
2017-07-27 09:30:00,18.74,18.84,18.73,18.79,152136.0,17.2591,17.3512,17.2499,17.3052,152136.0
2017-07-27 09:35:00,18.81,18.88,18.79,18.86,269932.0,17.3236,17.3881,17.3052,17.3697,269932.0
2017-07-27 09:40:00,18.85,18.88,18.84,18.88,35392.0,17.3605,17.3881,17.3512,17.3881,35392.0
2017-07-27 09:45:00,18.88,18.92,18.86,18.87,73600.0,17.3881,17.4249,17.3697,17.3789,73600.0
2017-07-27 09:50:00,18.87,18.93,18.87,18.93,87076.0,17.3789,17.4341,17.3789,17.4341,87076.0
2017-07-27 09:55:00,18.93,18.93,18.9,18.9,83512.0,17.4341,17.4341,17.4065,17.4065,83512.0
2017-07-27 10:00:00,18.9,18.91,18.89,18.9,98836.0,17.4065,17.4157,17.3973,17.4065,98836.0
2017-07-27 10:05:00,18.9,18.91,18.89,18.9,81600.0,17.4065,17.4157,17.3973,17.4065,81600.0
2017-07-27 10:10:00,18.9,18.92,18.89,18.9,92836.0,17.4065,17.4249,17.3973,17.4065,92836.0
2017-07-27 10:15:00,18.9,18.93,18.89,18.93,246324.0,17.4065,17.4341,17.3973,17.4341,246324.0
2017-07-27 10:20:00,18.93,18.94,18.9,18.93,81348.0,17.4341,17.4433,17.4065,17.4341,81348.0
2017-07-27 10:25:00,18.93,18.93,18.91,18.91,35540.0,17.4341,17.4341,17.4157,17.4157,35540.0
2017-07-27 10:30:00,18.91,18.91,18.89,18.9,104892.0,17.4157,17.4157,17.3973,17.4065,104892.0
2017-07-27 10:35:00,18.9,18.9,18.86,18.88,75444.0,17.4065,17.4065,17.3697,17.3881,75444.0
2017-07-27 10:40:00,18.88,18.88,18.87,18.88,48628.0,17.3881,17.3881,17.3789,17.3881,48628.0
2017-07-27 10:45:00,18.88,18.9,18.87,18.89,35208.0,17.3881,17.4065,17.3789,17.3973,35208.0
2017-07-27 10:50:00,18.9,18.9,18.88,18.89,39980.0,17.4065,17.4065,17.3881,17.3973,39980.0
2017-07-27 10:55:00,18.88,18.89,18.88,18.89,32516.0,17.3881,17.3973,17.3881,17.3973,32516.0
2017-07-27 11:00:00,18.89,18.89,18.87,18.87,32520.0,17.3973,17.3973,17.3789,17.3789,32520.0
2017-07-27 11:05:00,18.87,18.89,18.87,18.88,33056.0,17.3789,17.3973,17.3789,17.3881,33056.0
2017-07-27 11:10:00,18.88,18.88,18.86,18.86,42836.0,17.3881,17.3881,17.3697,17.3697,42836.0
2017-07-27 11:15:00,18.86,18.87,18.85,18.86,24708.0,17.3697,17.3789,17.3605,17.3697,24708.0
2017-07-27 11:20:00,18.86,18.88,18.86,18.87,36592.0,17.3697,17.3881,17.3697,17.3789,36592.0
2017-07-27 11:25:00,18.87,18.88,18.86,18.87,19200.0,17.3789,17.3881,17.3697,17.3789,19200.0
2017-07-27 11:30:00,18.87,18.88,18.86,18.86,11608.0,17.3789,17.3881,17.3697,17.3697,11608.0
2017-07-27 11:35:00,18.86,18.88,18.86,18.88,32828.0,17.3697,17.3881,17.3697,17.3881,32828.0
2017-07-27 11:40:00,18.88,18.89,18.87,18.89,23436.0,17.3881,17.3973,17.3789,17.3973,23436.0
2017-07-27 11:45:00,18.88,18.88,18.86,18.86,42000.0,17.3881,17.3881,17.3697,17.3697,42000.0
2017-07-27 11:50:00,18.86,18.89,18.86,18.89,63800.0,17.3697,17.3973,17.3697,17.3973,63800.0
2017-07-27 11:55:00,18.88,18.89,18.87,18.88,26156.0,17.3881,17.3973,17.3789,17.3881,26156.0
2017-07-27 12:00:00,18.87,18.88,18.86,18.86,23340.0,17.3789,17.3881,17.3697,17.3697,23340.0
2017-07-27 12:05:00,18.86,18.88,18.86,18.87,48664.0,17.3697,17.3881,17.3697,17.3789,48664.0
2017-07-27 12:10:00,18.88,18.89,18.88,18.89,30512.0,17.3881,17.3973,17.3881,17.3973,30512.0
2017-07-27 12:15:00,18.89,18.92,18.89,18.92,66044.0,17.3973,17.4249,17.3973,17.4249,66044.0
2017-07-27 12:20:00,18.92,18.92,18.91,18.91,22912.0,17.4249,17.4249,17.4157,17.4157,22912.0
2017-07-27 12:25:00,18.91,18.91,18.9,18.9,10200.0,17.4157,17.4157,17.4065,17.4065,10200.0
2017-07-27 12:30:00,18.9,18.9,18.88,18.88,33020.0,17.4065,17.4065,17.3881,17.3881,33020.0
2017-07-27 12:35:00,18.87,18.88,18.86,18.87,20500.0,17.3789,17.3881,17.3697,17.3789,20500.0
2017-07-27 12:40:00,18.86,18.86,18.85,18.86,30000.0,17.3697,17.3697,17.3605,17.3697,30000.0
2017-07-27 12:45:00,18.86,18.87,18.85,18.86,29692.0,17.3697,17.3789,17.3605,17.3697,29692.0
2017-07-27 12:50:00,18.86,18.86,18.84,18.84,15984.0,17.3697,17.3697,17.3512,17.3512,15984.0
2017-07-27 12:55:00,18.84,18.84,18.79,18.8,45852.0,17.3512,17.3512,17.3052,17.3144,45852.0
2017-07-27 13:00:00,18.81,18.82,18.79,18.81,28420.0,17.3236,17.3328,17.3052,17.3236,28420.0
2017-07-27 13:05:00,18.8,18.82,18.8,18.8,25136.0,17.3144,17.3328,17.3144,17.3144,25136.0
2017-07-27 13:10:00,18.8,18.81,18.79,18.79,42876.0,17.3144,17.3236,17.3052,17.3052,42876.0
2017-07-27 13:15:00,18.8,18.8,18.78,18.79,27876.0,17.3144,17.3144,17.296,17.3052,27876.0
2017-07-27 13:20:00,18.78,18.79,18.75,18.75,26444.0,17.296,17.3052,17.2684,17.2684,26444.0
2017-07-27 13:25:00,18.74,18.74,18.72,18.73,22276.0,17.2591,17.2591,17.2407,17.2499,22276.0
2017-07-27 13:30:00,18.74,18.75,18.71,18.72,30116.0,17.2591,17.2684,17.2315,17.2407,30116.0
2017-07-27 13:35:00,18.72,18.74,18.71,18.71,53536.0,17.2407,17.2591,17.2315,17.2315,53536.0
2017-07-27 13:40:00,18.71,18.74,18.71,18.72,84036.0,17.2315,17.2591,17.2315,17.2407,84036.0
2017-07-27 13:45:00,18.73,18.75,18.72,18.75,56504.0,17.2499,17.2684,17.2407,17.2684,56504.0
2017-07-27 13:50:00,18.75,18.78,18.74,18.77,20044.0,17.2684,17.296,17.2591,17.2868,20044.0
2017-07-27 13:55:00,18.77,18.78,18.76,18.77,35344.0,17.2868,17.296,17.2776,17.2868,35344.0
2017-07-27 14:00:00,18.78,18.79,18.76,18.77,115548.0,17.296,17.3052,17.2776,17.2868,115548.0
2017-07-27 14:05:00,18.77,18.79,18.77,18.77,431872.0,17.2868,17.3052,17.2868,17.2868,431872.0
2017-07-27 14:10:00,18.78,18.85,18.78,18.83,49688.0,17.296,17.3605,17.296,17.342,49688.0
2017-07-27 14:15:00,18.82,18.85,18.82,18.84,38508.0,17.3328,17.3605,17.3328,17.3512,38508.0
2017-07-27 14:20:00,18.84,18.85,18.83,18.85,41808.0,17.3512,17.3605,17.342,17.3605,41808.0
2017-07-27 14:25:00,18.85,18.85,18.83,18.85,57664.0,17.3605,17.3605,17.342,17.3605,57664.0
2017-07-27 14:30:00,18.84,18.85,18.82,18.82,59092.0,17.3512,17.3605,17.3328,17.3328,59092.0
2017-07-27 14:35:00,18.82,18.84,18.82,18.83,56308.0,17.3328,17.3512,17.3328,17.342,56308.0
2017-07-27 14:40:00,18.83,18.84,18.83,18.83,76988.0,17.342,17.3512,17.342,17.342,76988.0
2017-07-27 14:45:00,18.83,18.84,18.83,18.83,57300.0,17.342,17.3512,17.342,17.342,57300.0
2017-07-27 14:50:00,18.83,18.84,18.82,18.83,63184.0,17.342,17.3512,17.3328,17.342,63184.0
2017-07-27 14:55:00,18.83,18.87,18.83,18.87,68420.0,17.342,17.3789,17.342,17.3789,68420.0
2017-07-27 15:00:00,18.87,18.87,18.86,18.86,60252.0,17.3789,17.3789,17.3697,17.3697,60252.0
2017-07-27 15:05:00,18.86,18.89,18.86,18.88,97724.0,17.3697,17.3973,17.3697,17.3881,97724.0
2017-07-27 15:10:00,18.88,18.89,18.86,18.89,110912.0,17.3881,17.3973,17.3697,17.3973,110912.0
2017-07-27 15:15:00,18.89,18.91,18.89,18.91,123044.0,17.3973,17.4157,17.3973,17.4157,123044.0
2017-07-27 15:20:00,18.91,18.92,18.9,18.91,114716.0,17.4157,17.4249,17.4065,17.4157,114716.0
2017-07-27 15:25:00,18.91,18.92,18.9,18.92,493944.0,17.4157,17.4249,17.4065,17.4249,493944.0
2017-07-27 15:30:00,18.92,18.97,18.91,18.97,166528.0,17.4249,17.471,17.4157,17.471,166528.0
2017-07-27 15:35:00,18.96,18.97,18.95,18.96,139116.0,17.4618,17.471,17.4526,17.4618,139116.0
2017-07-27 15:40:00,18.96,18.96,18.95,18.96,171516.0,17.4618,17.4618,17.4526,17.4618,171516.0
2017-07-27 15:45:00,18.96,18.98,18.96,18.96,352404.0,17.4618,17.4802,17.4618,17.4618,352404.0
2017-07-27 15:50:00,18.96,18.98,18.93,18.94,355760.0,17.4618,17.4802,17.4341,17.4433,355760.0
2017-07-27 15:55:00,18.94,18.97,18.93,18.96,727072.0,17.4433,17.471,17.4341,17.4618,727072.0
2017-07-28 09:30:00,18.99,18.99,18.81,18.88,354240.0,17.4894,17.4894,17.3236,17.3881,354240.0
2017-07-28 09:35:00,18.89,18.92,18.88,18.91,28016.0,17.3973,17.4249,17.3881,17.4157,28016.0
2017-07-28 09:40:00,18.9,18.98,18.9,18.97,21732.0,17.4065,17.4802,17.4065,17.471,21732.0
2017-07-28 09:45:00,18.96,18.96,18.94,18.94,8760.0,17.4618,17.4618,17.4433,17.4433,8760.0
2017-07-28 09:50:00,18.93,18.95,18.9,18.9,18400.0,17.4341,17.4526,17.4065,17.4065,18400.0
2017-07-28 09:55:00,18.9,18.92,18.9,18.91,13600.0,17.4065,17.4249,17.4065,17.4157,13600.0
2017-07-28 10:00:00,18.91,18.93,18.9,18.92,19864.0,17.4157,17.4341,17.4065,17.4249,19864.0
2017-07-28 10:05:00,18.92,18.92,18.88,18.89,17800.0,17.4249,17.4249,17.3881,17.3973,17800.0
2017-07-28 10:10:00,18.89,18.92,18.89,18.92,20044.0,17.3973,17.4249,17.3973,17.4249,20044.0
2017-07-28 10:15:00,18.92,18.92,18.9,18.9,16092.0,17.4249,17.4249,17.4065,17.4065,16092.0
2017-07-28 10:20:00,18.9,18.92,18.9,18.92,18000.0,17.4065,17.4249,17.4065,17.4249,18000.0
2017-07-28 10:25:00,18.93,18.97,18.92,18.96,32400.0,17.4341,17.471,17.4249,17.4618,32400.0
2017-07-28 10:30:00,18.96,18.96,18.93,18.94,33320.0,17.4618,17.4618,17.4341,17.4433,33320.0
2017-07-28 10:35:00,18.94,18.96,18.94,18.95,30624.0,17.4433,17.4618,17.4433,17.4526,30624.0
2017-07-28 10:40:00,18.95,18.96,18.94,18.96,18432.0,17.4526,17.4618,17.4433,17.4618,18432.0
2017-07-28 10:45:00,18.97,18.97,18.96,18.97,21008.0,17.471,17.471,17.4618,17.471,21008.0
2017-07-28 10:50:00,18.97,18.98,18.95,18.95,35732.0,17.471,17.4802,17.4526,17.4526,35732.0
2017-07-28 10:55:00,18.95,18.96,18.94,18.96,20400.0,17.4526,17.4618,17.4433,17.4618,20400.0
2017-07-28 11:00:00,18.95,18.96,18.94,18.95,21336.0,17.4526,17.4618,17.4433,17.4526,21336.0
2017-07-28 11:05:00,18.95,18.97,18.94,18.96,30688.0,17.4526,17.471,17.4433,17.4618,30688.0
2017-07-28 11:10:00,18.96,18.99,18.96,18.97,10856.0,17.4618,17.4894,17.4618,17.471,10856.0
2017-07-28 11:15:00,18.97,18.98,18.97,18.97,26244.0,17.471,17.4802,17.471,17.471,26244.0
2017-07-28 11:20:00,18.97,18.99,18.97,18.97,52400.0,17.471,17.4894,17.471,17.471,52400.0
2017-07-28 11:25:00,18.97,18.97,18.95,18.96,16660.0,17.471,17.471,17.4526,17.4618,16660.0
2017-07-28 11:30:00,18.95,18.98,18.95,18.97,44604.0,17.4526,17.4802,17.4526,17.471,44604.0
2017-07-28 11:35:00,18.97,18.98,18.96,18.97,74800.0,17.471,17.4802,17.4618,17.471,74800.0
2017-07-28 11:40:00,18.98,18.98,18.97,18.97,31596.0,17.4802,17.4802,17.471,17.471,31596.0
2017-07-28 11:45:00,18.97,18.98,18.96,18.96,34576.0,17.471,17.4802,17.4618,17.4618,34576.0
2017-07-28 11:50:00,18.96,18.97,18.96,18.96,21800.0,17.4618,17.471,17.4618,17.4618,21800.0
2017-07-28 11:55:00,18.95,18.99,18.95,18.98,72188.0,17.4526,17.4894,17.4526,17.4802,72188.0
2017-07-28 12:00:00,18.98,18.99,18.97,18.98,53492.0,17.4802,17.4894,17.471,17.4802,53492.0
2017-07-28 12:05:00,18.98,18.98,18.97,18.98,23552.0,17.4802,17.4802,17.471,17.4802,23552.0
2017-07-28 12:10:00,18.98,18.98,18.97,18.97,38216.0,17.4802,17.4802,17.471,17.471,38216.0
2017-07-28 12:15:00,18.97,18.98,18.97,18.98,24692.0,17.471,17.4802,17.471,17.4802,24692.0
2017-07-28 12:20:00,18.97,18.97,18.95,18.96,24488.0,17.471,17.471,17.4526,17.4618,24488.0
2017-07-28 12:25:00,18.96,18.96,18.96,18.96,16920.0,17.4618,17.4618,17.4618,17.4618,16920.0
2017-07-28 12:30:00,18.96,18.98,18.96,18.97,28176.0,17.4618,17.4802,17.4618,17.471,28176.0
2017-07-28 12:35:00,18.97,18.97,18.96,18.97,12572.0,17.471,17.471,17.4618,17.471,12572.0
2017-07-28 12:40:00,18.97,18.97,18.96,18.96,21504.0,17.471,17.471,17.4618,17.4618,21504.0
2017-07-28 12:45:00,18.96,18.97,18.95,18.96,36472.0,17.4618,17.471,17.4526,17.4618,36472.0
2017-07-28 12:50:00,18.96,18.96,18.95,18.95,24000.0,17.4618,17.4618,17.4526,17.4526,24000.0
2017-07-28 12:55:00,18.95,18.96,18.95,18.96,32900.0,17.4526,17.4618,17.4526,17.4618,32900.0
2017-07-28 13:00:00,18.96,18.96,18.96,18.96,18460.0,17.4618,17.4618,17.4618,17.4618,18460.0
2017-07-28 13:05:00,18.96,18.96,18.95,18.96,27800.0,17.4618,17.4618,17.4526,17.4618,27800.0
2017-07-28 13:10:00,18.96,18.96,18.96,18.96,32936.0,17.4618,17.4618,17.4618,17.4618,32936.0
2017-07-28 13:15:00,18.96,18.96,18.95,18.95,11188.0,17.4618,17.4618,17.4526,17.4526,11188.0
2017-07-28 13:20:00,18.95,18.95,18.95,18.95,16804.0,17.4526,17.4526,17.4526,17.4526,16804.0
2017-07-28 13:25:00,18.95,18.96,18.95,18.96,21000.0,17.4526,17.4618,17.4526,17.4618,21000.0
2017-07-28 13:30:00,18.96,18.97,18.95,18.96,24600.0,17.4618,17.471,17.4526,17.4618,24600.0
2017-07-28 13:35:00,18.96,18.97,18.96,18.97,14940.0,17.4618,17.471,17.4618,17.471,14940.0
2017-07-28 13:40:00,18.97,18.98,18.97,18.98,25000.0,17.471,17.4802,17.471,17.4802,25000.0
2017-07-28 13:45:00,18.98,18.98,18.97,18.98,233688.0,17.4802,17.4802,17.471,17.4802,233688.0
2017-07-28 13:50:00,18.98,18.98,18.97,18.98,86408.0,17.4802,17.4802,17.471,17.4802,86408.0
2017-07-28 13:55:00,18.98,18.98,18.96,18.96,17736.0,17.4802,17.4802,17.4618,17.4618,17736.0
2017-07-28 14:00:00,18.97,18.98,18.97,18.98,19936.0,17.471,17.4802,17.471,17.4802,19936.0
2017-07-28 14:05:00,18.98,18.98,18.98,18.98,30088.0,17.4802,17.4802,17.4802,17.4802,30088.0
2017-07-28 14:10:00,18.98,18.98,18.97,18.98,24620.0,17.4802,17.4802,17.471,17.4802,24620.0
2017-07-28 14:15:00,18.98,18.99,18.98,18.99,29340.0,17.4802,17.4894,17.4802,17.4894,29340.0
2017-07-28 14:20:00,18.99,19.02,18.99,19.02,179120.0,17.4894,17.517,17.4894,17.517,179120.0
2017-07-28 14:25:00,19.02,19.04,19.02,19.04,75316.0,17.517,17.5354,17.517,17.5354,75316.0
2017-07-28 14:30:00,19.04,19.06,19.04,19.05,35760.0,17.5354,17.5539,17.5354,17.5446,35760.0
2017-07-28 14:35:00,19.05,19.06,19.03,19.03,196680.0,17.5446,17.5539,17.5262,17.5262,196680.0
2017-07-28 14:40:00,19.03,19.04,19.03,19.04,27712.0,17.5262,17.5354,17.5262,17.5354,27712.0
2017-07-28 14:45:00,19.04,19.05,19.03,19.04,187964.0,17.5354,17.5446,17.5262,17.5354,187964.0
2017-07-28 14:50:00,19.04,19.06,19.04,19.06,30344.0,17.5354,17.5539,17.5354,17.5539,30344.0
2017-07-28 14:55:00,19.06,19.06,19.05,19.05,44972.0,17.5539,17.5539,17.5446,17.5446,44972.0
2017-07-28 15:00:00,19.05,19.06,19.05,19.05,40132.0,17.5446,17.5539,17.5446,17.5446,40132.0
2017-07-28 15:05:00,19.05,19.06,19.05,19.06,55132.0,17.5446,17.5539,17.5446,17.5539,55132.0
2017-07-28 15:10:00,19.06,19.07,19.05,19.05,67608.0,17.5539,17.5631,17.5446,17.5446,67608.0
2017-07-28 15:15:00,19.05,19.05,19.04,19.05,60736.0,17.5446,17.5446,17.5354,17.5446,60736.0
2017-07-28 15:20:00,19.05,19.06,19.05,19.06,48792.0,17.5446,17.5539,17.5446,17.5539,48792.0
2017-07-28 15:25:00,19.06,19.06,19.05,19.06,47852.0,17.5539,17.5539,17.5446,17.5539,47852.0
2017-07-28 15:30:00,19.06,19.06,19.04,19.05,83252.0,17.5539,17.5539,17.5354,17.5446,83252.0
2017-07-28 15:35:00,19.05,19.05,19.04,19.05,65800.0,17.5446,17.5446,17.5354,17.5446,65800.0
2017-07-28 15:40:00,19.05,19.05,19.03,19.05,212660.0,17.5446,17.5446,17.5262,17.5446,212660.0
2017-07-28 15:45:00,19.06,19.06,19.05,19.05,117920.0,17.5539,17.5539,17.5446,17.5446,117920.0
2017-07-28 15:50:00,19.05,19.05,19.04,19.04,166340.0,17.5446,17.5446,17.5354,17.5354,166340.0
2017-07-28 15:55:00,19.04,19.04,19.02,19.04,548848.0,17.5354,17.5354,17.517,17.5354,548848.0
2017-07-31 09:30:00,19.12,19.15,19.09,19.14,89200.0,17.6091,17.6367,17.5815,17.6275,89200.0
2017-07-31 09:35:00,19.15,19.17,19.08,19.08,18400.0,17.6367,17.6552,17.5723,17.5723,18400.0
2017-07-31 09:40:00,19.09,19.11,19.07,19.11,9200.0,17.5815,17.5999,17.5631,17.5999,9200.0
2017-07-31 09:45:00,19.1,19.11,19.09,19.1,35312.0,17.5907,17.5999,17.5815,17.5907,35312.0
2017-07-31 09:50:00,19.09,19.1,19.09,19.09,19600.0,17.5815,17.5907,17.5815,17.5815,19600.0
2017-07-31 09:55:00,19.09,19.11,19.08,19.08,24000.0,17.5815,17.5999,17.5723,17.5723,24000.0
2017-07-31 10:00:00,19.08,19.08,19.04,19.04,13536.0,17.5723,17.5723,17.5354,17.5354,13536.0
2017-07-31 10:05:00,19.05,19.06,19.04,19.05,21576.0,17.5446,17.5539,17.5354,17.5446,21576.0
2017-07-31 10:10:00,19.05,19.06,19.02,19.04,69536.0,17.5446,17.5539,17.517,17.5354,69536.0
2017-07-31 10:15:00,19.04,19.06,19.04,19.04,19152.0,17.5354,17.5539,17.5354,17.5354,19152.0
2017-07-31 10:20:00,19.04,19.06,19.04,19.05,18400.0,17.5354,17.5539,17.5354,17.5446,18400.0
2017-07-31 10:25:00,19.06,19.07,19.05,19.06,31600.0,17.5539,17.5631,17.5446,17.5539,31600.0
2017-07-31 10:30:00,19.05,19.08,19.05,19.08,24340.0,17.5446,17.5723,17.5446,17.5723,24340.0
2017-07-31 10:35:00,19.08,19.08,19.06,19.07,55368.0,17.5723,17.5723,17.5539,17.5631,55368.0
2017-07-31 10:40:00,19.07,19.08,19.07,19.07,34572.0,17.5631,17.5723,17.5631,17.5631,34572.0
2017-07-31 10:45:00,19.08,19.1,19.07,19.1,60148.0,17.5723,17.5907,17.5631,17.5907,60148.0
2017-07-31 10:50:00,19.09,19.09,19.07,19.08,34800.0,17.5815,17.5815,17.5631,17.5723,34800.0
2017-07-31 10:55:00,19.08,19.11,19.08,19.11,42768.0,17.5723,17.5999,17.5723,17.5999,42768.0
2017-07-31 11:00:00,19.11,19.14,19.11,19.13,36448.0,17.5999,17.6275,17.5999,17.6183,36448.0
2017-07-31 11:05:00,19.14,19.14,19.12,19.13,43784.0,17.6275,17.6275,17.6091,17.6183,43784.0
2017-07-31 11:10:00,19.13,19.14,19.13,19.14,23200.0,17.6183,17.6275,17.6183,17.6275,23200.0
2017-07-31 11:15:00,19.14,19.15,19.13,19.14,38288.0,17.6275,17.6367,17.6183,17.6275,38288.0
2017-07-31 11:20:00,19.14,19.15,19.13,19.14,19648.0,17.6275,17.6367,17.6183,17.6275,19648.0
2017-07-31 11:25:00,19.14,19.16,19.13,19.16,49204.0,17.6275,17.646,17.6183,17.646,49204.0
2017-07-31 11:30:00,19.16,19.17,19.16,19.16,33620.0,17.646,17.6552,17.646,17.646,33620.0
2017-07-31 11:35:00,19.17,19.17,19.14,19.14,22000.0,17.6552,17.6552,17.6275,17.6275,22000.0
2017-07-31 11:40:00,19.13,19.17,19.13,19.15,43700.0,17.6183,17.6552,17.6183,17.6367,43700.0
2017-07-31 11:45:00,19.15,19.16,19.15,19.16,21428.0,17.6367,17.646,17.6367,17.646,21428.0
2017-07-31 11:50:00,19.16,19.16,19.14,19.15,15812.0,17.646,17.646,17.6275,17.6367,15812.0
2017-07-31 11:55:00,19.15,19.15,19.14,19.15,38744.0,17.6367,17.6367,17.6275,17.6367,38744.0
2017-07-31 12:00:00,19.15,19.15,19.14,19.14,32300.0,17.6367,17.6367,17.6275,17.6275,32300.0
2017-07-31 12:05:00,19.14,19.14,19.12,19.13,24364.0,17.6275,17.6275,17.6091,17.6183,24364.0
2017-07-31 12:10:00,19.13,19.14,19.13,19.14,24200.0,17.6183,17.6275,17.6183,17.6275,24200.0
2017-07-31 12:15:00,19.14,19.15,19.13,19.14,39200.0,17.6275,17.6367,17.6183,17.6275,39200.0
2017-07-31 12:20:00,19.14,19.15,19.13,19.13,28588.0,17.6275,17.6367,17.6183,17.6183,28588.0
2017-07-31 12:25:00,19.13,19.14,19.13,19.13,26548.0,17.6183,17.6275,17.6183,17.6183,26548.0
2017-07-31 12:30:00,19.13,19.13,19.12,19.13,30956.0,17.6183,17.6183,17.6091,17.6183,30956.0
2017-07-31 12:35:00,19.13,19.13,19.13,19.13,21920.0,17.6183,17.6183,17.6183,17.6183,21920.0
2017-07-31 12:40:00,19.13,19.13,19.11,19.11,21648.0,17.6183,17.6183,17.5999,17.5999,21648.0
2017-07-31 12:45:00,19.11,19.11,19.1,19.1,21996.0,17.5999,17.5999,17.5907,17.5907,21996.0
2017-07-31 12:50:00,19.1,19.11,19.09,19.11,41000.0,17.5907,17.5999,17.5815,17.5999,41000.0
2017-07-31 12:55:00,19.11,19.11,19.1,19.11,29040.0,17.5999,17.5999,17.5907,17.5999,29040.0
2017-07-31 13:00:00,19.11,19.12,19.1,19.11,25848.0,17.5999,17.6091,17.5907,17.5999,25848.0
2017-07-31 13:05:00,19.12,19.13,19.11,19.11,63492.0,17.6091,17.6183,17.5999,17.5999,63492.0
2017-07-31 13:10:00,19.11,19.12,19.1,19.1,22872.0,17.5999,17.6091,17.5907,17.5907,22872.0
2017-07-31 13:15:00,19.11,19.11,19.1,19.1,20876.0,17.5999,17.5999,17.5907,17.5907,20876.0
2017-07-31 13:20:00,19.1,19.11,19.09,19.1,38600.0,17.5907,17.5999,17.5815,17.5907,38600.0
2017-07-31 13:25:00,19.1,19.12,19.1,19.11,22628.0,17.5907,17.6091,17.5907,17.5999,22628.0
2017-07-31 13:30:00,19.11,19.12,19.11,19.12,28820.0,17.5999,17.6091,17.5999,17.6091,28820.0
2017-07-31 13:35:00,19.12,19.15,19.12,19.15,235368.0,17.6091,17.6367,17.6091,17.6367,235368.0
2017-07-31 13:40:00,19.15,19.15,19.13,19.13,51500.0,17.6367,17.6367,17.6183,17.6183,51500.0
2017-07-31 13:45:00,19.14,19.14,19.13,19.13,81952.0,17.6275,17.6275,17.6183,17.6183,81952.0
2017-07-31 13:50:00,19.13,19.14,19.11,19.14,107792.0,17.6183,17.6275,17.5999,17.6275,107792.0
2017-07-31 13:55:00,19.14,19.14,19.12,19.13,52180.0,17.6275,17.6275,17.6091,17.6183,52180.0
2017-07-31 14:00:00,19.13,19.14,19.13,19.13,42448.0,17.6183,17.6275,17.6183,17.6183,42448.0
2017-07-31 14:05:00,19.13,19.16,19.13,19.15,167124.0,17.6183,17.646,17.6183,17.6367,167124.0
2017-07-31 14:10:00,19.15,19.15,19.11,19.11,83788.0,17.6367,17.6367,17.5999,17.5999,83788.0
2017-07-31 14:15:00,19.11,19.14,19.11,19.14,43072.0,17.5999,17.6275,17.5999,17.6275,43072.0
2017-07-31 14:20:00,19.14,19.15,19.14,19.15,63732.0,17.6275,17.6367,17.6275,17.6367,63732.0
2017-07-31 14:25:00,19.16,19.16,19.15,19.16,57988.0,17.646,17.646,17.6367,17.646,57988.0
2017-07-31 14:30:00,19.16,19.17,19.15,19.17,67888.0,17.646,17.6552,17.6367,17.6552,67888.0
2017-07-31 14:35:00,19.17,19.17,19.14,19.15,65088.0,17.6552,17.6552,17.6275,17.6367,65088.0
2017-07-31 14:40:00,19.15,19.16,19.15,19.16,54680.0,17.6367,17.646,17.6367,17.646,54680.0
2017-07-31 14:45:00,19.16,19.17,19.15,19.17,40656.0,17.646,17.6552,17.6367,17.6552,40656.0
2017-07-31 14:50:00,19.17,19.17,19.16,19.17,40828.0,17.6552,17.6552,17.646,17.6552,40828.0
2017-07-31 14:55:00,19.17,19.17,19.16,19.17,47984.0,17.6552,17.6552,17.646,17.6552,47984.0
2017-07-31 15:00:00,19.17,19.21,19.17,19.2,85680.0,17.6552,17.692,17.6552,17.6828,85680.0
2017-07-31 15:05:00,19.19,19.2,19.17,19.17,81976.0,17.6736,17.6828,17.6552,17.6552,81976.0
2017-07-31 15:10:00,19.17,19.19,19.17,19.19,46792.0,17.6552,17.6736,17.6552,17.6736,46792.0
2017-07-31 15:15:00,19.19,19.19,19.18,19.19,62240.0,17.6736,17.6736,17.6644,17.6736,62240.0
2017-07-31 15:20:00,19.19,19.21,19.18,19.21,68392.0,17.6736,17.692,17.6644,17.692,68392.0
2017-07-31 15:25:00,19.2,19.22,19.2,19.21,90784.0,17.6828,17.7012,17.6828,17.692,90784.0
2017-07-31 15:30:00,19.21,19.22,19.2,19.2,75624.0,17.692,17.7012,17.6828,17.6828,75624.0
2017-07-31 15:35:00,19.2,19.2,19.18,19.18,128940.0,17.6828,17.6828,17.6644,17.6644,128940.0
2017-07-31 15:40:00,19.18,19.2,19.17,19.2,107528.0,17.6644,17.6828,17.6552,17.6828,107528.0
2017-07-31 15:45:00,19.2,19.2,19.18,19.18,144568.0,17.6828,17.6828,17.6644,17.6644,144568.0
2017-07-31 15:50:00,19.18,19.18,19.17,19.17,192604.0,17.6644,17.6644,17.6552,17.6552,192604.0
2017-07-31 15:55:00,19.17,19.18,19.15,19.16,451952.0,17.6552,17.6644,17.6367,17.646,451952.0
2017-08-01 09:30:00,19.44,19.44,19.22,19.23,147932.0,17.9038,17.9038,17.7012,17.7104,147932.0
2017-08-01 09:35:00,19.24,19.26,19.23,19.23,48688.0,17.7196,17.7381,17.7104,17.7104,48688.0
2017-08-01 09:40:00,19.23,19.27,19.23,19.27,63064.0,17.7104,17.7473,17.7104,17.7473,63064.0
2017-08-01 09:45:00,19.26,19.27,19.23,19.24,95844.0,17.7381,17.7473,17.7104,17.7196,95844.0
2017-08-01 09:50:00,19.24,19.24,19.22,19.23,19600.0,17.7196,17.7196,17.7012,17.7104,19600.0
2017-08-01 09:55:00,19.23,19.28,19.23,19.27,47812.0,17.7104,17.7565,17.7104,17.7473,47812.0
2017-08-01 10:00:00,19.27,19.29,19.26,19.27,63344.0,17.7473,17.7657,17.7381,17.7473,63344.0
2017-08-01 10:05:00,19.28,19.29,19.26,19.27,38688.0,17.7565,17.7657,17.7381,17.7473,38688.0
2017-08-01 10:10:00,19.27,19.29,19.26,19.29,19424.0,17.7473,17.7657,17.7381,17.7657,19424.0
2017-08-01 10:15:00,19.29,19.3,19.28,19.29,33272.0,17.7657,17.7749,17.7565,17.7657,33272.0
2017-08-01 10:20:00,19.28,19.28,19.25,19.27,29080.0,17.7565,17.7565,17.7288,17.7473,29080.0
2017-08-01 10:25:00,19.26,19.32,19.26,19.31,103836.0,17.7381,17.7933,17.7381,17.7841,103836.0
2017-08-01 10:30:00,19.31,19.31,19.29,19.3,53268.0,17.7841,17.7841,17.7657,17.7749,53268.0
2017-08-01 10:35:00,19.3,19.3,19.23,19.23,57000.0,17.7749,17.7749,17.7104,17.7104,57000.0
2017-08-01 10:40:00,19.23,19.23,19.21,19.21,28228.0,17.7104,17.7104,17.692,17.692,28228.0
2017-08-01 10:45:00,19.21,19.23,19.2,19.23,34800.0,17.692,17.7104,17.6828,17.7104,34800.0
2017-08-01 10:50:00,19.23,19.23,19.23,19.23,19460.0,17.7104,17.7104,17.7104,17.7104,19460.0
2017-08-01 10:55:00,19.23,19.24,19.22,19.24,31536.0,17.7104,17.7196,17.7012,17.7196,31536.0
2017-08-01 11:00:00,19.24,19.24,19.22,19.22,8176.0,17.7196,17.7196,17.7012,17.7012,8176.0
2017-08-01 11:05:00,19.22,19.24,19.22,19.23,30000.0,17.7012,17.7196,17.7012,17.7104,30000.0
2017-08-01 11:10:00,19.24,19.25,19.23,19.25,41188.0,17.7196,17.7288,17.7104,17.7288,41188.0
2017-08-01 11:15:00,19.25,19.28,19.25,19.27,44512.0,17.7288,17.7565,17.7288,17.7473,44512.0
2017-08-01 11:20:00,19.27,19.28,19.27,19.28,23852.0,17.7473,17.7565,17.7473,17.7565,23852.0
2017-08-01 11:25:00,19.27,19.28,19.26,19.27,35088.0,17.7473,17.7565,17.7381,17.7473,35088.0
2017-08-01 11:30:00,19.27,19.28,19.27,19.28,30772.0,17.7473,17.7565,17.7473,17.7565,30772.0
2017-08-01 11:35:00,19.28,19.28,19.28,19.28,9192.0,17.7565,17.7565,17.7565,17.7565,9192.0
2017-08-01 11:40:00,19.28,19.28,19.27,19.27,71320.0,17.7565,17.7565,17.7473,17.7473,71320.0
2017-08-01 11:45:00,19.27,19.28,19.27,19.28,10560.0,17.7473,17.7565,17.7473,17.7565,10560.0
2017-08-01 11:50:00,19.28,19.28,19.25,19.25,23744.0,17.7565,17.7565,17.7288,17.7288,23744.0
2017-08-01 11:55:00,19.25,19.25,19.25,19.25,22416.0,17.7288,17.7288,17.7288,17.7288,22416.0
2017-08-01 12:00:00,19.25,19.26,19.25,19.26,24540.0,17.7288,17.7381,17.7288,17.7381,24540.0
2017-08-01 12:05:00,19.26,19.27,19.25,19.27,27296.0,17.7381,17.7473,17.7288,17.7473,27296.0
2017-08-01 12:10:00,19.27,19.28,19.26,19.28,21384.0,17.7473,17.7565,17.7381,17.7565,21384.0
2017-08-01 12:15:00,19.28,19.29,19.27,19.28,21656.0,17.7565,17.7657,17.7473,17.7565,21656.0
2017-08-01 12:20:00,19.29,19.29,19.28,19.29,18476.0,17.7657,17.7657,17.7565,17.7657,18476.0
2017-08-01 12:25:00,19.28,19.28,19.28,19.28,19128.0,17.7565,17.7565,17.7565,17.7565,19128.0
2017-08-01 12:30:00,19.28,19.29,19.28,19.29,19604.0,17.7565,17.7657,17.7565,17.7657,19604.0
2017-08-01 12:35:00,19.3,19.3,19.29,19.3,22276.0,17.7749,17.7749,17.7657,17.7749,22276.0
2017-08-01 12:40:00,19.3,19.31,19.29,19.3,44472.0,17.7749,17.7841,17.7657,17.7749,44472.0
2017-08-01 12:45:00,19.3,19.32,19.3,19.31,26876.0,17.7749,17.7933,17.7749,17.7841,26876.0
2017-08-01 12:50:00,19.31,19.31,19.3,19.31,18064.0,17.7841,17.7841,17.7749,17.7841,18064.0
2017-08-01 12:55:00,19.31,19.32,19.31,19.32,13556.0,17.7841,17.7933,17.7841,17.7933,13556.0
2017-08-01 13:00:00,19.31,19.31,19.29,19.29,22800.0,17.7841,17.7841,17.7657,17.7657,22800.0
2017-08-01 13:05:00,19.29,19.3,19.29,19.3,39300.0,17.7657,17.7749,17.7657,17.7749,39300.0
2017-08-01 13:10:00,19.3,19.3,19.3,19.3,10692.0,17.7749,17.7749,17.7749,17.7749,10692.0
2017-08-01 13:15:00,19.3,19.3,19.3,19.3,22800.0,17.7749,17.7749,17.7749,17.7749,22800.0
2017-08-01 13:20:00,19.3,19.3,19.3,19.3,23568.0,17.7749,17.7749,17.7749,17.7749,23568.0
2017-08-01 13:25:00,19.3,19.3,19.29,19.3,27144.0,17.7749,17.7749,17.7657,17.7749,27144.0
2017-08-01 13:30:00,19.3,19.31,19.3,19.31,53524.0,17.7749,17.7841,17.7749,17.7841,53524.0
2017-08-01 13:35:00,19.3,19.31,19.3,19.31,40056.0,17.7749,17.7841,17.7749,17.7841,40056.0
2017-08-01 13:40:00,19.31,19.31,19.3,19.3,32672.0,17.7841,17.7841,17.7749,17.7749,32672.0
2017-08-01 13:45:00,19.3,19.31,19.3,19.3,18784.0,17.7749,17.7841,17.7749,17.7749,18784.0
2017-08-01 13:50:00,19.3,19.3,19.3,19.3,18604.0,17.7749,17.7749,17.7749,17.7749,18604.0
2017-08-01 13:55:00,19.3,19.31,19.3,19.31,16764.0,17.7749,17.7841,17.7749,17.7841,16764.0
2017-08-01 14:00:00,19.31,19.33,19.31,19.32,31392.0,17.7841,17.8025,17.7841,17.7933,31392.0
2017-08-01 14:05:00,19.32,19.33,19.32,19.33,49212.0,17.7933,17.8025,17.7933,17.8025,49212.0
2017-08-01 14:10:00,19.33,19.33,19.32,19.33,41056.0,17.8025,17.8025,17.7933,17.8025,41056.0
2017-08-01 14:15:00,19.32,19.33,19.32,19.33,47824.0,17.7933,17.8025,17.7933,17.8025,47824.0
2017-08-01 14:20:00,19.32,19.33,19.32,19.32,38788.0,17.7933,17.8025,17.7933,17.7933,38788.0
2017-08-01 14:25:00,19.33,19.33,19.32,19.33,50072.0,17.8025,17.8025,17.7933,17.8025,50072.0
2017-08-01 14:30:00,19.33,19.33,19.33,19.33,18152.0,17.8025,17.8025,17.8025,17.8025,18152.0
2017-08-01 14:35:00,19.33,19.34,19.33,19.34,36748.0,17.8025,17.8117,17.8025,17.8117,36748.0
2017-08-01 14:40:00,19.34,19.34,19.33,19.33,22952.0,17.8117,17.8117,17.8025,17.8025,22952.0
2017-08-01 14:45:00,19.33,19.33,19.32,19.32,62908.0,17.8025,17.8025,17.7933,17.7933,62908.0
2017-08-01 14:50:00,19.32,19.33,19.32,19.33,34520.0,17.7933,17.8025,17.7933,17.8025,34520.0
2017-08-01 14:55:00,19.33,19.33,19.33,19.33,21584.0,17.8025,17.8025,17.8025,17.8025,21584.0
2017-08-01 15:00:00,19.33,19.33,19.32,19.32,48732.0,17.8025,17.8025,17.7933,17.7933,48732.0
2017-08-01 15:05:00,19.32,19.32,19.31,19.32,42352.0,17.7933,17.7933,17.7841,17.7933,42352.0
2017-08-01 15:10:00,19.32,19.32,19.32,19.32,40996.0,17.7933,17.7933,17.7933,17.7933,40996.0
2017-08-01 15:15:00,19.32,19.33,19.32,19.33,51196.0,17.7933,17.8025,17.7933,17.8025,51196.0
2017-08-01 15:20:00,19.33,19.35,19.33,19.34,61868.0,17.8025,17.8209,17.8025,17.8117,61868.0
2017-08-01 15:25:00,19.34,19.35,19.34,19.35,50624.0,17.8117,17.8209,17.8117,17.8209,50624.0
2017-08-01 15:30:00,19.35,19.36,19.34,19.36,91164.0,17.8209,17.8302,17.8117,17.8302,91164.0
2017-08-01 15:35:00,19.36,19.36,19.33,19.33,59412.0,17.8302,17.8302,17.8025,17.8025,59412.0
2017-08-01 15:40:00,19.33,19.34,19.33,19.34,58140.0,17.8025,17.8117,17.8025,17.8117,58140.0
2017-08-01 15:45:00,19.34,19.34,19.32,19.32,114008.0,17.8117,17.8117,17.7933,17.7933,114008.0
2017-08-01 15:50:00,19.32,19.33,19.32,19.32,101652.0,17.7933,17.8025,17.7933,17.7933,101652.0
2017-08-01 15:55:00,19.32,19.35,19.32,19.34,237508.0,17.7933,17.8209,17.7933,17.8117,237508.0
2017-08-02 09:30:00,19.4,19.44,19.39,19.43,133768.0,17.867,17.9038,17.8578,17.8946,133768.0
2017-08-02 09:35:00,19.45,19.47,19.42,19.47,51092.0,17.913,17.9315,17.8854,17.9315,51092.0
2017-08-02 09:40:00,19.47,19.47,19.41,19.42,46788.0,17.9315,17.9315,17.8762,17.8854,46788.0
2017-08-02 09:45:00,19.43,19.44,19.41,19.43,57276.0,17.8946,17.9038,17.8762,17.8946,57276.0
2017-08-02 09:50:00,19.43,19.44,19.43,19.43,20680.0,17.8946,17.9038,17.8946,17.8946,20680.0
2017-08-02 09:55:00,19.43,19.43,19.4,19.42,41476.0,17.8946,17.8946,17.867,17.8854,41476.0
2017-08-02 10:00:00,19.42,19.42,19.4,19.41,19644.0,17.8854,17.8854,17.867,17.8762,19644.0
2017-08-02 10:05:00,19.41,19.43,19.41,19.43,19296.0,17.8762,17.8946,17.8762,17.8946,19296.0
2017-08-02 10:10:00,19.43,19.43,19.4,19.4,38656.0,17.8946,17.8946,17.867,17.867,38656.0
2017-08-02 10:15:00,19.4,19.41,19.38,19.39,25708.0,17.867,17.8762,17.8486,17.8578,25708.0
2017-08-02 10:20:00,19.38,19.38,19.36,19.36,31536.0,17.8486,17.8486,17.8302,17.8302,31536.0
2017-08-02 10:25:00,19.36,19.41,19.36,19.4,144608.0,17.8302,17.8762,17.8302,17.867,144608.0
2017-08-02 10:30:00,19.39,19.42,19.39,19.42,19928.0,17.8578,17.8854,17.8578,17.8854,19928.0
2017-08-02 10:35:00,19.42,19.43,19.41,19.42,40216.0,17.8854,17.8946,17.8762,17.8854,40216.0
2017-08-02 10:40:00,19.43,19.43,19.42,19.42,97692.0,17.8946,17.8946,17.8854,17.8854,97692.0
2017-08-02 10:45:00,19.42,19.43,19.41,19.42,63364.0,17.8854,17.8946,17.8762,17.8854,63364.0
2017-08-02 10:50:00,19.42,19.43,19.42,19.43,14764.0,17.8854,17.8946,17.8854,17.8946,14764.0
2017-08-02 10:55:00,19.43,19.43,19.41,19.43,68856.0,17.8946,17.8946,17.8762,17.8946,68856.0
2017-08-02 11:00:00,19.42,19.43,19.41,19.43,74084.0,17.8854,17.8946,17.8762,17.8946,74084.0
2017-08-02 11:05:00,19.43,19.45,19.42,19.42,87788.0,17.8946,17.913,17.8854,17.8854,87788.0
2017-08-02 11:10:00,19.43,19.45,19.42,19.44,55880.0,17.8946,17.913,17.8854,17.9038,55880.0
2017-08-02 11:15:00,19.44,19.46,19.44,19.46,45488.0,17.9038,17.9222,17.9038,17.9222,45488.0
2017-08-02 11:20:00,19.46,19.48,19.46,19.47,38400.0,17.9222,17.9407,17.9222,17.9315,38400.0
2017-08-02 11:25:00,19.47,19.48,19.46,19.47,99504.0,17.9315,17.9407,17.9222,17.9315,99504.0
2017-08-02 11:30:00,19.47,19.47,19.46,19.46,26244.0,17.9315,17.9315,17.9222,17.9222,26244.0
2017-08-02 11:35:00,19.46,19.46,19.45,19.46,33496.0,17.9222,17.9222,17.913,17.9222,33496.0
2017-08-02 11:40:00,19.46,19.48,19.46,19.48,64952.0,17.9222,17.9407,17.9222,17.9407,64952.0
2017-08-02 11:45:00,19.48,19.48,19.47,19.48,56284.0,17.9407,17.9407,17.9315,17.9407,56284.0
2017-08-02 11:50:00,19.48,19.5,19.48,19.49,89156.0,17.9407,17.9591,17.9407,17.9499,89156.0
2017-08-02 11:55:00,19.49,19.49,19.49,19.49,46224.0,17.9499,17.9499,17.9499,17.9499,46224.0
2017-08-02 12:00:00,19.49,19.49,19.48,19.49,99380.0,17.9499,17.9499,17.9407,17.9499,99380.0
2017-08-02 12:05:00,19.49,19.5,19.48,19.48,151672.0,17.9499,17.9591,17.9407,17.9407,151672.0
2017-08-02 12:10:00,19.48,19.48,19.46,19.46,67200.0,17.9407,17.9407,17.9222,17.9222,67200.0
2017-08-02 12:15:00,19.47,19.47,19.46,19.46,40860.0,17.9315,17.9315,17.9222,17.9222,40860.0
2017-08-02 12:20:00,19.46,19.46,19.43,19.43,77604.0,17.9222,17.9222,17.8946,17.8946,77604.0
2017-08-02 12:25:00,19.43,19.46,19.43,19.43,78540.0,17.8946,17.9222,17.8946,17.8946,78540.0
2017-08-02 12:30:00,19.43,19.44,19.42,19.42,61548.0,17.8946,17.9038,17.8854,17.8854,61548.0
2017-08-02 12:35:00,19.42,19.42,19.42,19.42,23348.0,17.8854,17.8854,17.8854,17.8854,23348.0
2017-08-02 12:40:00,19.42,19.44,19.42,19.44,34276.0,17.8854,17.9038,17.8854,17.9038,34276.0
2017-08-02 12:45:00,19.44,19.44,19.43,19.43,26800.0,17.9038,17.9038,17.8946,17.8946,26800.0
2017-08-02 12:50:00,19.43,19.44,19.43,19.44,33348.0,17.8946,17.9038,17.8946,17.9038,33348.0
2017-08-02 12:55:00,19.43,19.45,19.43,19.44,17328.0,17.8946,17.913,17.8946,17.9038,17328.0
2017-08-02 13:00:00,19.44,19.44,19.43,19.43,53020.0,17.9038,17.9038,17.8946,17.8946,53020.0
2017-08-02 13:05:00,19.43,19.44,19.43,19.44,43324.0,17.8946,17.9038,17.8946,17.9038,43324.0
2017-08-02 13:10:00,19.43,19.44,19.43,19.44,60608.0,17.8946,17.9038,17.8946,17.9038,60608.0
2017-08-02 13:15:00,19.44,19.45,19.43,19.45,28820.0,17.9038,17.913,17.8946,17.913,28820.0
2017-08-02 13:20:00,19.45,19.46,19.45,19.46,35980.0,17.913,17.9222,17.913,17.9222,35980.0
2017-08-02 13:25:00,19.46,19.46,19.45,19.45,22332.0,17.9222,17.9222,17.913,17.913,22332.0
2017-08-02 13:30:00,19.45,19.46,19.45,19.46,28516.0,17.913,17.9222,17.913,17.9222,28516.0
2017-08-02 13:35:00,19.46,19.46,19.46,19.46,8024.0,17.9222,17.9222,17.9222,17.9222,8024.0
2017-08-02 13:40:00,19.46,19.46,19.45,19.46,39224.0,17.9222,17.9222,17.913,17.9222,39224.0
2017-08-02 13:45:00,19.46,19.47,19.46,19.47,53540.0,17.9222,17.9315,17.9222,17.9315,53540.0
2017-08-02 13:50:00,19.47,19.48,19.47,19.48,29160.0,17.9315,17.9407,17.9315,17.9407,29160.0
2017-08-02 13:55:00,19.48,19.48,19.47,19.48,57736.0,17.9407,17.9407,17.9315,17.9407,57736.0
2017-08-02 14:00:00,19.48,19.48,19.47,19.47,24328.0,17.9407,17.9407,17.9315,17.9315,24328.0
2017-08-02 14:05:00,19.47,19.48,19.47,19.47,47404.0,17.9315,17.9407,17.9315,17.9315,47404.0
2017-08-02 14:10:00,19.47,19.48,19.47,19.48,40384.0,17.9315,17.9407,17.9315,17.9407,40384.0
2017-08-02 14:15:00,19.48,19.49,19.48,19.48,68304.0,17.9407,17.9499,17.9407,17.9407,68304.0
2017-08-02 14:20:00,19.48,19.48,19.46,19.46,95456.0,17.9407,17.9407,17.9222,17.9222,95456.0
2017-08-02 14:25:00,19.46,19.47,19.46,19.47,80052.0,17.9222,17.9315,17.9222,17.9315,80052.0
2017-08-02 14:30:00,19.47,19.48,19.46,19.47,69364.0,17.9315,17.9407,17.9222,17.9315,69364.0
2017-08-02 14:35:00,19.47,19.47,19.45,19.45,48516.0,17.9315,17.9315,17.913,17.913,48516.0
2017-08-02 14:40:00,19.46,19.47,19.45,19.46,55976.0,17.9222,17.9315,17.913,17.9222,55976.0
2017-08-02 14:45:00,19.47,19.47,19.46,19.46,34640.0,17.9315,17.9315,17.9222,17.9222,34640.0
2017-08-02 14:50:00,19.46,19.46,19.45,19.45,32192.0,17.9222,17.9222,17.913,17.913,32192.0
2017-08-02 14:55:00,19.45,19.45,19.45,19.45,31680.0,17.913,17.913,17.913,17.913,31680.0
2017-08-02 15:00:00,19.45,19.47,19.45,19.46,85984.0,17.913,17.9315,17.913,17.9222,85984.0
2017-08-02 15:05:00,19.46,19.46,19.45,19.45,44332.0,17.9222,17.9222,17.913,17.913,44332.0
2017-08-02 15:10:00,19.45,19.46,19.45,19.46,47472.0,17.913,17.9222,17.913,17.9222,47472.0
2017-08-02 15:15:00,19.46,19.46,19.45,19.46,59344.0,17.9222,17.9222,17.913,17.9222,59344.0
2017-08-02 15:20:00,19.46,19.46,19.45,19.45,58344.0,17.9222,17.9222,17.913,17.913,58344.0
2017-08-02 15:25:00,19.45,19.46,19.45,19.46,72976.0,17.913,17.9222,17.913,17.9222,72976.0
2017-08-02 15:30:00,19.46,19.46,19.44,19.44,159220.0,17.9222,17.9222,17.9038,17.9038,159220.0
2017-08-02 15:35:00,19.44,19.46,19.44,19.45,131524.0,17.9038,17.9222,17.9038,17.913,131524.0
2017-08-02 15:40:00,19.45,19.45,19.44,19.45,100192.0,17.913,17.913,17.9038,17.913,100192.0
2017-08-02 15:45:00,19.45,19.46,19.45,19.46,126868.0,17.913,17.9222,17.913,17.9222,126868.0
2017-08-02 15:50:00,19.46,19.48,19.46,19.47,124408.0,17.9222,17.9407,17.9222,17.9315,124408.0
2017-08-02 15:55:00,19.47,19.47,19.45,19.45,360172.0,17.9315,17.9315,17.913,17.913,360172.0
2017-08-03 09:30:00,19.43,19.48,19.39,19.43,132648.0,17.8946,17.9407,17.8578,17.8946,132648.0
2017-08-03 09:35:00,19.44,19.46,19.42,19.46,44508.0,17.9038,17.9222,17.8854,17.9222,44508.0
2017-08-03 09:40:00,19.46,19.48,19.45,19.47,58668.0,17.9222,17.9407,17.913,17.9315,58668.0
2017-08-03 09:45:00,19.47,19.49,19.46,19.49,100768.0,17.9315,17.9499,17.9222,17.9499,100768.0
2017-08-03 09:50:00,19.48,19.52,19.48,19.5,191048.0,17.9407,17.9775,17.9407,17.9591,191048.0
2017-08-03 09:55:00,19.49,19.5,19.48,19.5,50308.0,17.9499,17.9591,17.9407,17.9591,50308.0
2017-08-03 10:00:00,19.5,19.5,19.48,19.48,63568.0,17.9591,17.9591,17.9407,17.9407,63568.0
2017-08-03 10:05:00,19.49,19.5,19.48,19.49,86832.0,17.9499,17.9591,17.9407,17.9499,86832.0
2017-08-03 10:10:00,19.5,19.5,19.48,19.49,90092.0,17.9591,17.9591,17.9407,17.9499,90092.0
2017-08-03 10:15:00,19.47,19.5,19.47,19.5,57284.0,17.9315,17.9591,17.9315,17.9591,57284.0
2017-08-03 10:20:00,19.5,19.5,19.49,19.5,31584.0,17.9591,17.9591,17.9499,17.9591,31584.0
2017-08-03 10:25:00,19.5,19.5,19.49,19.5,37816.0,17.9591,17.9591,17.9499,17.9591,37816.0
2017-08-03 10:30:00,19.5,19.5,19.48,19.49,63228.0,17.9591,17.9591,17.9407,17.9499,63228.0
2017-08-03 10:35:00,19.49,19.52,19.49,19.52,99280.0,17.9499,17.9775,17.9499,17.9775,99280.0
2017-08-03 10:40:00,19.52,19.54,19.51,19.53,202448.0,17.9775,17.9959,17.9683,17.9867,202448.0
2017-08-03 10:45:00,19.54,19.56,19.52,19.56,81400.0,17.9959,18.0143,17.9775,18.0143,81400.0
2017-08-03 10:50:00,19.56,19.59,19.56,19.59,79580.0,18.0143,18.042,18.0143,18.042,79580.0
2017-08-03 10:55:00,19.59,19.6,19.56,19.58,86892.0,18.042,18.0512,18.0143,18.0328,86892.0
2017-08-03 11:00:00,19.57,19.59,19.55,19.58,132724.0,18.0236,18.042,18.0051,18.0328,132724.0
2017-08-03 11:05:00,19.58,19.59,19.55,19.56,100176.0,18.0328,18.042,18.0051,18.0143,100176.0
2017-08-03 11:10:00,19.56,19.56,19.53,19.53,85780.0,18.0143,18.0143,17.9867,17.9867,85780.0
2017-08-03 11:15:00,19.53,19.53,19.48,19.49,69108.0,17.9867,17.9867,17.9407,17.9499,69108.0
2017-08-03 11:20:00,19.49,19.51,19.45,19.45,203608.0,17.9499,17.9683,17.913,17.913,203608.0
2017-08-03 11:25:00,19.45,19.49,19.45,19.49,49344.0,17.913,17.9499,17.913,17.9499,49344.0
2017-08-03 11:30:00,19.49,19.51,19.49,19.49,92932.0,17.9499,17.9683,17.9499,17.9499,92932.0
2017-08-03 11:35:00,19.49,19.49,19.47,19.49,36412.0,17.9499,17.9499,17.9315,17.9499,36412.0
2017-08-03 11:40:00,19.49,19.5,19.49,19.49,80652.0,17.9499,17.9591,17.9499,17.9499,80652.0
2017-08-03 11:45:00,19.48,19.49,19.47,19.47,70128.0,17.9407,17.9499,17.9315,17.9315,70128.0
2017-08-03 11:50:00,19.48,19.5,19.48,19.5,36064.0,17.9407,17.9591,17.9407,17.9591,36064.0
2017-08-03 11:55:00,19.49,19.5,19.47,19.47,67616.0,17.9499,17.9591,17.9315,17.9315,67616.0
2017-08-03 12:00:00,19.47,19.49,19.47,19.49,28456.0,17.9315,17.9499,17.9315,17.9499,28456.0
2017-08-03 12:05:00,19.48,19.49,19.48,19.48,42180.0,17.9407,17.9499,17.9407,17.9407,42180.0
2017-08-03 12:10:00,19.48,19.5,19.48,19.5,12812.0,17.9407,17.9591,17.9407,17.9591,12812.0
2017-08-03 12:15:00,19.5,19.51,19.5,19.51,95604.0,17.9591,17.9683,17.9591,17.9683,95604.0
2017-08-03 12:20:00,19.51,19.51,19.5,19.51,56164.0,17.9683,17.9683,17.9591,17.9683,56164.0
2017-08-03 12:25:00,19.51,19.51,19.49,19.49,27800.0,17.9683,17.9683,17.9499,17.9499,27800.0
2017-08-03 12:30:00,19.5,19.51,19.5,19.5,68552.0,17.9591,17.9683,17.9591,17.9591,68552.0
2017-08-03 12:35:00,19.5,19.5,19.49,19.5,120672.0,17.9591,17.9591,17.9499,17.9591,120672.0
2017-08-03 12:40:00,19.5,19.51,19.5,19.5,40244.0,17.9591,17.9683,17.9591,17.9591,40244.0
2017-08-03 12:45:00,19.49,19.5,19.49,19.5,32584.0,17.9499,17.9591,17.9499,17.9591,32584.0
2017-08-03 12:50:00,19.5,19.51,19.5,19.5,27388.0,17.9591,17.9683,17.9591,17.9591,27388.0
2017-08-03 12:55:00,19.5,19.5,19.49,19.5,33864.0,17.9591,17.9591,17.9499,17.9591,33864.0
2017-08-03 13:00:00,19.5,19.5,19.48,19.48,29620.0,17.9591,17.9591,17.9407,17.9407,29620.0
2017-08-03 13:05:00,19.48,19.49,19.48,19.48,26288.0,17.9407,17.9499,17.9407,17.9407,26288.0
2017-08-03 13:10:00,19.48,19.49,19.48,19.49,31160.0,17.9407,17.9499,17.9407,17.9499,31160.0
2017-08-03 13:15:00,19.49,19.5,19.49,19.49,38752.0,17.9499,17.9591,17.9499,17.9499,38752.0
2017-08-03 13:20:00,19.49,19.5,19.44,19.45,156400.0,17.9499,17.9591,17.9038,17.913,156400.0
2017-08-03 13:25:00,19.44,19.45,19.43,19.43,158204.0,17.9038,17.913,17.8946,17.8946,158204.0
2017-08-03 13:30:00,19.43,19.43,19.41,19.43,69936.0,17.8946,17.8946,17.8762,17.8946,69936.0
2017-08-03 13:35:00,19.43,19.44,19.43,19.43,50412.0,17.8946,17.9038,17.8946,17.8946,50412.0
2017-08-03 13:40:00,19.43,19.46,19.43,19.46,84876.0,17.8946,17.9222,17.8946,17.9222,84876.0
2017-08-03 13:45:00,19.46,19.47,19.46,19.47,75216.0,17.9222,17.9315,17.9222,17.9315,75216.0
2017-08-03 13:50:00,19.47,19.49,19.47,19.47,49716.0,17.9315,17.9499,17.9315,17.9315,49716.0
2017-08-03 13:55:00,19.48,19.48,19.47,19.47,66644.0,17.9407,17.9407,17.9315,17.9315,66644.0
2017-08-03 14:00:00,19.47,19.48,19.47,19.48,39084.0,17.9315,17.9407,17.9315,17.9407,39084.0
2017-08-03 14:05:00,19.48,19.5,19.48,19.5,54064.0,17.9407,17.9591,17.9407,17.9591,54064.0
2017-08-03 14:10:00,19.5,19.5,19.48,19.48,108392.0,17.9591,17.9591,17.9407,17.9407,108392.0
2017-08-03 14:15:00,19.49,19.49,19.47,19.47,82240.0,17.9499,17.9499,17.9315,17.9315,82240.0
2017-08-03 14:20:00,19.47,19.47,19.46,19.47,103064.0,17.9315,17.9315,17.9222,17.9315,103064.0
2017-08-03 14:25:00,19.47,19.48,19.47,19.48,51336.0,17.9315,17.9407,17.9315,17.9407,51336.0
2017-08-03 14:30:00,19.48,19.5,19.48,19.5,42204.0,17.9407,17.9591,17.9407,17.9591,42204.0
2017-08-03 14:35:00,19.5,19.5,19.49,19.49,91640.0,17.9591,17.9591,17.9499,17.9499,91640.0
2017-08-03 14:40:00,19.49,19.49,19.48,19.48,41672.0,17.9499,17.9499,17.9407,17.9407,41672.0
2017-08-03 14:45:00,19.48,19.49,19.48,19.49,73472.0,17.9407,17.9499,17.9407,17.9499,73472.0
2017-08-03 14:50:00,19.49,19.49,19.46,19.46,150320.0,17.9499,17.9499,17.9222,17.9222,150320.0
2017-08-03 14:55:00,19.47,19.48,19.46,19.48,73732.0,17.9315,17.9407,17.9222,17.9407,73732.0
2017-08-03 15:00:00,19.48,19.49,19.48,19.49,88968.0,17.9407,17.9499,17.9407,17.9499,88968.0
2017-08-03 15:05:00,19.48,19.49,19.46,19.47,100264.0,17.9407,17.9499,17.9222,17.9315,100264.0
2017-08-03 15:10:00,19.47,19.47,19.45,19.46,121400.0,17.9315,17.9315,17.913,17.9222,121400.0
2017-08-03 15:15:00,19.46,19.48,19.46,19.48,108120.0,17.9222,17.9407,17.9222,17.9407,108120.0
2017-08-03 15:20:00,19.48,19.49,19.47,19.47,88392.0,17.9407,17.9499,17.9315,17.9315,88392.0
2017-08-03 15:25:00,19.48,19.48,19.47,19.48,48736.0,17.9407,17.9407,17.9315,17.9407,48736.0
2017-08-03 15:30:00,19.48,19.48,19.42,19.43,171832.0,17.9407,17.9407,17.8854,17.8946,171832.0
2017-08-03 15:35:00,19.44,19.45,19.43,19.44,135328.0,17.9038,17.913,17.8946,17.9038,135328.0
2017-08-03 15:40:00,19.44,19.47,19.44,19.47,199960.0,17.9038,17.9315,17.9038,17.9315,199960.0
2017-08-03 15:45:00,19.47,19.48,19.46,19.48,198820.0,17.9315,17.9407,17.9222,17.9407,198820.0
2017-08-03 15:50:00,19.48,19.48,19.45,19.45,262004.0,17.9407,17.9407,17.913,17.913,262004.0
2017-08-03 15:55:00,19.45,19.48,19.45,19.46,503024.0,17.913,17.9407,17.913,17.9222,503024.0
2017-08-04 09:30:00,19.52,19.53,19.46,19.46,109112.0,17.9775,17.9867,17.9222,17.9222,109112.0
2017-08-04 09:35:00,19.44,19.48,19.44,19.48,30800.0,17.9038,17.9407,17.9038,17.9407,30800.0
2017-08-04 09:40:00,19.47,19.48,19.46,19.46,11356.0,17.9315,17.9407,17.9222,17.9222,11356.0
2017-08-04 09:45:00,19.46,19.5,19.46,19.49,36344.0,17.9222,17.9591,17.9222,17.9499,36344.0
2017-08-04 09:50:00,19.5,19.51,19.49,19.51,46592.0,17.9591,17.9683,17.9499,17.9683,46592.0
2017-08-04 09:55:00,19.51,19.52,19.5,19.5,28708.0,17.9683,17.9775,17.9591,17.9591,28708.0
2017-08-04 10:00:00,19.5,19.52,19.49,19.49,31276.0,17.9591,17.9775,17.9499,17.9499,31276.0
2017-08-04 10:05:00,19.49,19.5,19.46,19.46,18000.0,17.9499,17.9591,17.9222,17.9222,18000.0
2017-08-04 10:10:00,19.46,19.48,19.45,19.47,14800.0,17.9222,17.9407,17.913,17.9315,14800.0
2017-08-04 10:15:00,19.47,19.5,19.47,19.5,27820.0,17.9315,17.9591,17.9315,17.9591,27820.0
2017-08-04 10:20:00,19.49,19.5,19.49,19.5,16400.0,17.9499,17.9591,17.9499,17.9591,16400.0
2017-08-04 10:25:00,19.5,19.51,19.5,19.5,24656.0,17.9591,17.9683,17.9591,17.9591,24656.0
2017-08-04 10:30:00,19.5,19.5,19.48,19.48,65124.0,17.9591,17.9591,17.9407,17.9407,65124.0
2017-08-04 10:35:00,19.47,19.48,19.45,19.47,56348.0,17.9315,17.9407,17.913,17.9315,56348.0
2017-08-04 10:40:00,19.48,19.48,19.48,19.48,12800.0,17.9407,17.9407,17.9407,17.9407,12800.0
2017-08-04 10:45:00,19.48,19.49,19.47,19.49,21600.0,17.9407,17.9499,17.9315,17.9499,21600.0
2017-08-04 10:50:00,19.48,19.49,19.44,19.45,26688.0,17.9407,17.9499,17.9038,17.913,26688.0
2017-08-04 10:55:00,19.45,19.46,19.45,19.45,34596.0,17.913,17.9222,17.913,17.913,34596.0
2017-08-04 11:00:00,19.46,19.46,19.44,19.44,78800.0,17.9222,17.9222,17.9038,17.9038,78800.0
2017-08-04 11:05:00,19.44,19.46,19.44,19.45,13072.0,17.9038,17.9222,17.9038,17.913,13072.0
2017-08-04 11:10:00,19.45,19.45,19.44,19.44,15832.0,17.913,17.913,17.9038,17.9038,15832.0
2017-08-04 11:15:00,19.44,19.45,19.44,19.44,89024.0,17.9038,17.913,17.9038,17.9038,89024.0
2017-08-04 11:20:00,19.45,19.45,19.44,19.45,43816.0,17.913,17.913,17.9038,17.913,43816.0
2017-08-04 11:25:00,19.44,19.44,19.42,19.43,58920.0,17.9038,17.9038,17.8854,17.8946,58920.0
2017-08-04 11:30:00,19.43,19.43,19.43,19.43,16036.0,17.8946,17.8946,17.8946,17.8946,16036.0
2017-08-04 11:35:00,19.43,19.43,19.43,19.43,26988.0,17.8946,17.8946,17.8946,17.8946,26988.0
2017-08-04 11:40:00,19.43,19.43,19.43,19.43,47432.0,17.8946,17.8946,17.8946,17.8946,47432.0
2017-08-04 11:45:00,19.43,19.44,19.43,19.44,80064.0,17.8946,17.9038,17.8946,17.9038,80064.0
2017-08-04 11:50:00,19.44,19.44,19.43,19.43,32000.0,17.9038,17.9038,17.8946,17.8946,32000.0
2017-08-04 11:55:00,19.43,19.43,19.41,19.42,33984.0,17.8946,17.8946,17.8762,17.8854,33984.0
2017-08-04 12:00:00,19.42,19.42,19.41,19.41,32664.0,17.8854,17.8854,17.8762,17.8762,32664.0
2017-08-04 12:05:00,19.42,19.42,19.41,19.42,11264.0,17.8854,17.8854,17.8762,17.8854,11264.0
2017-08-04 12:10:00,19.42,19.42,19.41,19.41,87296.0,17.8854,17.8854,17.8762,17.8762,87296.0
2017-08-04 12:15:00,19.41,19.42,19.41,19.42,43308.0,17.8762,17.8854,17.8762,17.8854,43308.0
2017-08-04 12:20:00,19.42,19.42,19.41,19.42,38000.0,17.8854,17.8854,17.8762,17.8854,38000.0
2017-08-04 12:25:00,19.42,19.42,19.41,19.41,31228.0,17.8854,17.8854,17.8762,17.8762,31228.0
2017-08-04 12:30:00,19.42,19.42,19.41,19.41,53728.0,17.8854,17.8854,17.8762,17.8762,53728.0
2017-08-04 12:35:00,19.41,19.42,19.41,19.41,116156.0,17.8762,17.8854,17.8762,17.8762,116156.0
2017-08-04 12:40:00,19.41,19.42,19.41,19.42,47340.0,17.8762,17.8854,17.8762,17.8854,47340.0
2017-08-04 12:45:00,19.41,19.41,19.4,19.41,28016.0,17.8762,17.8762,17.867,17.8762,28016.0
2017-08-04 12:50:00,19.41,19.42,19.41,19.41,24000.0,17.8762,17.8854,17.8762,17.8762,24000.0
2017-08-04 12:55:00,19.41,19.42,19.41,19.42,22508.0,17.8762,17.8854,17.8762,17.8854,22508.0
2017-08-04 13:00:00,19.43,19.44,19.43,19.44,44936.0,17.8946,17.9038,17.8946,17.9038,44936.0
2017-08-04 13:05:00,19.44,19.45,19.44,19.44,42660.0,17.9038,17.913,17.9038,17.9038,42660.0
2017-08-04 13:10:00,19.44,19.45,19.44,19.44,20304.0,17.9038,17.913,17.9038,17.9038,20304.0
2017-08-04 13:15:00,19.44,19.44,19.44,19.44,26144.0,17.9038,17.9038,17.9038,17.9038,26144.0
2017-08-04 13:20:00,19.45,19.46,19.44,19.46,24560.0,17.913,17.9222,17.9038,17.9222,24560.0
2017-08-04 13:25:00,19.45,19.45,19.43,19.44,28000.0,17.913,17.913,17.8946,17.9038,28000.0
2017-08-04 13:30:00,19.44,19.45,19.44,19.44,19988.0,17.9038,17.913,17.9038,17.9038,19988.0
2017-08-04 13:35:00,19.44,19.44,19.44,19.44,10972.0,17.9038,17.9038,17.9038,17.9038,10972.0
2017-08-04 13:40:00,19.44,19.45,19.44,19.44,33564.0,17.9038,17.913,17.9038,17.9038,33564.0
2017-08-04 13:45:00,19.44,19.44,19.44,19.44,40120.0,17.9038,17.9038,17.9038,17.9038,40120.0
2017-08-04 13:50:00,19.44,19.44,19.44,19.44,10984.0,17.9038,17.9038,17.9038,17.9038,10984.0
2017-08-04 13:55:00,19.44,19.45,19.44,19.44,29200.0,17.9038,17.913,17.9038,17.9038,29200.0
2017-08-04 14:00:00,19.45,19.45,19.44,19.45,27436.0,17.913,17.913,17.9038,17.913,27436.0
2017-08-04 14:05:00,19.45,19.45,19.44,19.45,69456.0,17.913,17.913,17.9038,17.913,69456.0
2017-08-04 14:10:00,19.45,19.45,19.44,19.45,84436.0,17.913,17.913,17.9038,17.913,84436.0
2017-08-04 14:15:00,19.45,19.45,19.43,19.43,125480.0,17.913,17.913,17.8946,17.8946,125480.0
2017-08-04 14:20:00,19.43,19.45,19.43,19.45,142808.0,17.8946,17.913,17.8946,17.913,142808.0
2017-08-04 14:25:00,19.45,19.45,19.44,19.44,58384.0,17.913,17.913,17.9038,17.9038,58384.0
2017-08-04 14:30:00,19.44,19.44,19.43,19.43,108504.0,17.9038,17.9038,17.8946,17.8946,108504.0
2017-08-04 14:35:00,19.43,19.43,19.39,19.4,98444.0,17.8946,17.8946,17.8578,17.867,98444.0
2017-08-04 14:40:00,19.4,19.4,19.39,19.39,35856.0,17.867,17.867,17.8578,17.8578,35856.0
2017-08-04 14:45:00,19.4,19.4,19.39,19.39,78264.0,17.867,17.867,17.8578,17.8578,78264.0
2017-08-04 14:50:00,19.39,19.4,19.38,19.38,70248.0,17.8578,17.867,17.8486,17.8486,70248.0
2017-08-04 14:55:00,19.38,19.39,19.37,19.37,52004.0,17.8486,17.8578,17.8394,17.8394,52004.0
2017-08-04 15:00:00,19.37,19.38,19.37,19.37,23920.0,17.8394,17.8486,17.8394,17.8394,23920.0
2017-08-04 15:05:00,19.38,19.4,19.38,19.4,102736.0,17.8486,17.867,17.8486,17.867,102736.0
2017-08-04 15:10:00,19.41,19.41,19.4,19.41,30376.0,17.8762,17.8762,17.867,17.8762,30376.0
2017-08-04 15:15:00,19.41,19.41,19.4,19.4,85004.0,17.8762,17.8762,17.867,17.867,85004.0
2017-08-04 15:20:00,19.4,19.43,19.4,19.43,94316.0,17.867,17.8946,17.867,17.8946,94316.0
2017-08-04 15:25:00,19.43,19.43,19.42,19.42,55940.0,17.8946,17.8946,17.8854,17.8854,55940.0
2017-08-04 15:30:00,19.42,19.42,19.41,19.42,87888.0,17.8854,17.8854,17.8762,17.8854,87888.0
2017-08-04 15:35:00,19.42,19.42,19.4,19.4,44056.0,17.8854,17.8854,17.867,17.867,44056.0
2017-08-04 15:40:00,19.4,19.41,19.39,19.39,127332.0,17.867,17.8762,17.8578,17.8578,127332.0
2017-08-04 15:45:00,19.39,19.41,19.39,19.4,95928.0,17.8578,17.8762,17.8578,17.867,95928.0
2017-08-04 15:50:00,19.4,19.42,19.4,19.42,97832.0,17.867,17.8854,17.867,17.8854,97832.0
2017-08-04 15:55:00,19.42,19.42,19.4,19.42,266892.0,17.8854,17.8854,17.867,17.8854,266892.0
2017-08-07 09:30:00,19.4,19.49,19.4,19.48,58564.0,17.867,17.9499,17.867,17.9407,58564.0
2017-08-07 09:35:00,19.47,19.47,19.42,19.45,8704.0,17.9315,17.9315,17.8854,17.913,8704.0
2017-08-07 09:40:00,19.45,19.45,19.42,19.43,24592.0,17.913,17.913,17.8854,17.8946,24592.0
2017-08-07 09:45:00,19.43,19.45,19.42,19.45,18724.0,17.8946,17.913,17.8854,17.913,18724.0
2017-08-07 09:50:00,19.46,19.49,19.44,19.49,41460.0,17.9222,17.9499,17.9038,17.9499,41460.0
2017-08-07 09:55:00,19.48,19.52,19.48,19.52,27952.0,17.9407,17.9775,17.9407,17.9775,27952.0
2017-08-07 10:00:00,19.51,19.51,19.48,19.5,21720.0,17.9683,17.9683,17.9407,17.9591,21720.0
2017-08-07 10:05:00,19.5,19.51,19.47,19.47,181316.0,17.9591,17.9683,17.9315,17.9315,181316.0
2017-08-07 10:10:00,19.47,19.48,19.46,19.46,92596.0,17.9315,17.9407,17.9222,17.9222,92596.0
2017-08-07 10:15:00,19.46,19.46,19.45,19.46,18728.0,17.9222,17.9222,17.913,17.9222,18728.0
2017-08-07 10:20:00,19.46,19.48,19.46,19.47,266768.0,17.9222,17.9407,17.9222,17.9315,266768.0
2017-08-07 10:25:00,19.47,19.48,19.47,19.47,283628.0,17.9315,17.9407,17.9315,17.9315,283628.0
2017-08-07 10:30:00,19.47,19.5,19.46,19.5,63704.0,17.9315,17.9591,17.9222,17.9591,63704.0
2017-08-07 10:35:00,19.5,19.51,19.5,19.5,14144.0,17.9591,17.9683,17.9591,17.9591,14144.0
2017-08-07 10:40:00,19.5,19.5,19.49,19.5,31000.0,17.9591,17.9591,17.9499,17.9591,31000.0
2017-08-07 10:45:00,19.5,19.5,19.48,19.49,23528.0,17.9591,17.9591,17.9407,17.9499,23528.0
2017-08-07 10:50:00,19.48,19.48,19.47,19.48,13304.0,17.9407,17.9407,17.9315,17.9407,13304.0
2017-08-07 10:55:00,19.48,19.5,19.48,19.5,7600.0,17.9407,17.9591,17.9407,17.9591,7600.0
2017-08-07 11:00:00,19.5,19.5,19.5,19.5,52560.0,17.9591,17.9591,17.9591,17.9591,52560.0
2017-08-07 11:05:00,19.5,19.51,19.5,19.5,38276.0,17.9591,17.9683,17.9591,17.9591,38276.0
2017-08-07 11:10:00,19.5,19.51,19.5,19.51,13620.0,17.9591,17.9683,17.9591,17.9683,13620.0
2017-08-07 11:15:00,19.51,19.51,19.5,19.5,33880.0,17.9683,17.9683,17.9591,17.9591,33880.0
2017-08-07 11:20:00,19.5,19.5,19.5,19.5,18916.0,17.9591,17.9591,17.9591,17.9591,18916.0
2017-08-07 11:25:00,19.5,19.51,19.5,19.5,9872.0,17.9591,17.9683,17.9591,17.9591,9872.0
2017-08-07 11:30:00,19.5,19.51,19.5,19.51,14000.0,17.9591,17.9683,17.9591,17.9683,14000.0
2017-08-07 11:35:00,19.5,19.51,19.5,19.5,14632.0,17.9591,17.9683,17.9591,17.9591,14632.0
2017-08-07 11:40:00,19.51,19.51,19.5,19.5,19392.0,17.9683,17.9683,17.9591,17.9591,19392.0
2017-08-07 11:45:00,19.5,19.51,19.5,19.5,15272.0,17.9591,17.9683,17.9591,17.9591,15272.0
2017-08-07 11:50:00,19.5,19.5,19.5,19.5,73912.0,17.9591,17.9591,17.9591,17.9591,73912.0
2017-08-07 11:55:00,19.5,19.5,19.5,19.5,15048.0,17.9591,17.9591,17.9591,17.9591,15048.0
2017-08-07 12:00:00,19.5,19.5,19.5,19.5,27428.0,17.9591,17.9591,17.9591,17.9591,27428.0
2017-08-07 12:05:00,19.5,19.5,19.49,19.49,14200.0,17.9591,17.9591,17.9499,17.9499,14200.0
2017-08-07 12:10:00,19.49,19.5,19.49,19.5,12404.0,17.9499,17.9591,17.9499,17.9591,12404.0
2017-08-07 12:15:00,19.5,19.5,19.49,19.5,5600.0,17.9591,17.9591,17.9499,17.9591,5600.0
2017-08-07 12:20:00,19.49,19.49,19.49,19.49,6900.0,17.9499,17.9499,17.9499,17.9499,6900.0
2017-08-07 12:25:00,19.49,19.49,19.49,19.49,7400.0,17.9499,17.9499,17.9499,17.9499,7400.0
2017-08-07 12:30:00,19.49,19.5,19.49,19.49,13400.0,17.9499,17.9591,17.9499,17.9499,13400.0
2017-08-07 12:35:00,19.49,19.5,19.49,19.5,13816.0,17.9499,17.9591,17.9499,17.9591,13816.0
2017-08-07 12:40:00,19.5,19.5,19.5,19.5,5200.0,17.9591,17.9591,17.9591,17.9591,5200.0
2017-08-07 12:45:00,19.5,19.5,19.5,19.5,2404.0,17.9591,17.9591,17.9591,17.9591,2404.0
2017-08-07 12:50:00,19.5,19.5,19.49,19.49,22120.0,17.9591,17.9591,17.9499,17.9499,22120.0
2017-08-07 12:55:00,19.49,19.49,19.49,19.49,6400.0,17.9499,17.9499,17.9499,17.9499,6400.0
2017-08-07 13:00:00,19.49,19.49,19.49,19.49,53620.0,17.9499,17.9499,17.9499,17.9499,53620.0
2017-08-07 13:05:00,19.49,19.49,19.49,19.49,19224.0,17.9499,17.9499,17.9499,17.9499,19224.0
2017-08-07 13:10:00,19.49,19.49,19.49,19.49,6800.0,17.9499,17.9499,17.9499,17.9499,6800.0
2017-08-07 13:15:00,19.49,19.5,19.49,19.49,14616.0,17.9499,17.9591,17.9499,17.9499,14616.0
2017-08-07 13:20:00,19.49,19.49,19.49,19.49,44916.0,17.9499,17.9499,17.9499,17.9499,44916.0
2017-08-07 13:25:00,19.49,19.49,19.49,19.49,14920.0,17.9499,17.9499,17.9499,17.9499,14920.0
2017-08-07 13:30:00,19.49,19.49,19.49,19.49,3600.0,17.9499,17.9499,17.9499,17.9499,3600.0
2017-08-07 13:35:00,19.49,19.49,19.49,19.49,16196.0,17.9499,17.9499,17.9499,17.9499,16196.0
2017-08-07 13:40:00,19.49,19.49,19.49,19.49,32528.0,17.9499,17.9499,17.9499,17.9499,32528.0
2017-08-07 13:45:00,19.49,19.49,19.49,19.49,22284.0,17.9499,17.9499,17.9499,17.9499,22284.0
2017-08-07 13:50:00,19.49,19.49,19.48,19.48,15264.0,17.9499,17.9499,17.9407,17.9407,15264.0
2017-08-07 13:55:00,19.48,19.49,19.48,19.49,27064.0,17.9407,17.9499,17.9407,17.9499,27064.0
2017-08-07 14:00:00,19.49,19.49,19.49,19.49,13936.0,17.9499,17.9499,17.9499,17.9499,13936.0
2017-08-07 14:05:00,19.49,19.5,19.49,19.5,31940.0,17.9499,17.9591,17.9499,17.9591,31940.0
2017-08-07 14:10:00,19.5,19.5,19.49,19.49,23492.0,17.9591,17.9591,17.9499,17.9499,23492.0
2017-08-07 14:15:00,19.49,19.49,19.49,19.49,15184.0,17.9499,17.9499,17.9499,17.9499,15184.0
2017-08-07 14:20:00,19.49,19.49,19.49,19.49,22000.0,17.9499,17.9499,17.9499,17.9499,22000.0
2017-08-07 14:25:00,19.49,19.5,19.49,19.5,35016.0,17.9499,17.9591,17.9499,17.9591,35016.0
2017-08-07 14:30:00,19.5,19.51,19.5,19.51,22064.0,17.9591,17.9683,17.9591,17.9683,22064.0
2017-08-07 14:35:00,19.51,19.52,19.51,19.52,9600.0,17.9683,17.9775,17.9683,17.9775,9600.0
2017-08-07 14:40:00,19.52,19.52,19.51,19.51,6800.0,17.9775,17.9775,17.9683,17.9683,6800.0
2017-08-07 14:45:00,19.51,19.51,19.5,19.5,12000.0,17.9683,17.9683,17.9591,17.9591,12000.0
2017-08-07 14:50:00,19.51,19.51,19.5,19.5,11920.0,17.9683,17.9683,17.9591,17.9591,11920.0
2017-08-07 14:55:00,19.51,19.51,19.5,19.5,20892.0,17.9683,17.9683,17.9591,17.9591,20892.0
2017-08-07 15:00:00,19.5,19.51,19.5,19.51,23452.0,17.9591,17.9683,17.9591,17.9683,23452.0
2017-08-07 15:05:00,19.51,19.52,19.51,19.52,27544.0,17.9683,17.9775,17.9683,17.9775,27544.0
2017-08-07 15:10:00,19.52,19.52,19.52,19.52,9200.0,17.9775,17.9775,17.9775,17.9775,9200.0
2017-08-07 15:15:00,19.52,19.52,19.51,19.52,24884.0,17.9775,17.9775,17.9683,17.9775,24884.0
2017-08-07 15:20:00,19.52,19.52,19.52,19.52,25600.0,17.9775,17.9775,17.9775,17.9775,25600.0
2017-08-07 15:25:00,19.52,19.52,19.5,19.52,53628.0,17.9775,17.9775,17.9591,17.9775,53628.0
2017-08-07 15:30:00,19.52,19.52,19.51,19.52,42852.0,17.9775,17.9775,17.9683,17.9775,42852.0
2017-08-07 15:35:00,19.51,19.51,19.5,19.5,50396.0,17.9683,17.9683,17.9591,17.9591,50396.0
2017-08-07 15:40:00,19.5,19.51,19.5,19.5,85540.0,17.9591,17.9683,17.9591,17.9591,85540.0
2017-08-07 15:45:00,19.5,19.51,19.5,19.51,52692.0,17.9591,17.9683,17.9591,17.9683,52692.0
2017-08-07 15:50:00,19.51,19.52,19.49,19.49,133568.0,17.9683,17.9775,17.9499,17.9499,133568.0
2017-08-07 15:55:00,19.49,19.5,19.48,19.49,274300.0,17.9499,17.9591,17.9407,17.9499,274300.0
2017-08-08 09:30:00,19.41,19.5,19.41,19.5,124276.0,17.8762,17.9591,17.8762,17.9591,124276.0
2017-08-08 09:35:00,19.5,19.52,19.46,19.46,24716.0,17.9591,17.9775,17.9222,17.9222,24716.0
2017-08-08 09:40:00,19.45,19.45,19.44,19.44,5600.0,17.913,17.913,17.9038,17.9038,5600.0
2017-08-08 09:45:00,19.44,19.47,19.44,19.46,20224.0,17.9038,17.9315,17.9038,17.9222,20224.0
2017-08-08 09:50:00,19.47,19.48,19.47,19.48,4000.0,17.9315,17.9407,17.9315,17.9407,4000.0
2017-08-08 09:55:00,19.47,19.5,19.47,19.49,25488.0,17.9315,17.9591,17.9315,17.9499,25488.0
2017-08-08 10:00:00,19.49,19.52,19.49,19.52,12800.0,17.9499,17.9775,17.9499,17.9775,12800.0
2017-08-08 10:05:00,19.52,19.52,19.51,19.52,5956.0,17.9775,17.9775,17.9683,17.9775,5956.0
2017-08-08 10:10:00,19.52,19.52,19.5,19.51,12476.0,17.9775,17.9775,17.9591,17.9683,12476.0
2017-08-08 10:15:00,19.51,19.52,19.5,19.52,52868.0,17.9683,17.9775,17.9591,17.9775,52868.0
2017-08-08 10:20:00,19.52,19.52,19.5,19.5,13648.0,17.9775,17.9775,17.9591,17.9591,13648.0
2017-08-08 10:25:00,19.5,19.51,19.5,19.5,12800.0,17.9591,17.9683,17.9591,17.9591,12800.0
2017-08-08 10:30:00,19.5,19.52,19.49,19.52,20988.0,17.9591,17.9775,17.9499,17.9775,20988.0
2017-08-08 10:35:00,19.52,19.54,19.52,19.54,44676.0,17.9775,17.9959,17.9775,17.9959,44676.0
2017-08-08 10:40:00,19.53,19.54,19.53,19.54,14800.0,17.9867,17.9959,17.9867,17.9959,14800.0
2017-08-08 10:45:00,19.54,19.54,19.52,19.52,18876.0,17.9959,17.9959,17.9775,17.9775,18876.0
2017-08-08 10:50:00,19.52,19.54,19.52,19.54,9048.0,17.9775,17.9959,17.9775,17.9959,9048.0
2017-08-08 10:55:00,19.55,19.56,19.54,19.56,17920.0,18.0051,18.0143,17.9959,18.0143,17920.0
2017-08-08 11:00:00,19.55,19.55,19.54,19.55,19240.0,18.0051,18.0051,17.9959,18.0051,19240.0
2017-08-08 11:05:00,19.55,19.55,19.54,19.55,19060.0,18.0051,18.0051,17.9959,18.0051,19060.0
2017-08-08 11:10:00,19.54,19.55,19.53,19.53,11848.0,17.9959,18.0051,17.9867,17.9867,11848.0
2017-08-08 11:15:00,19.54,19.55,19.54,19.54,14392.0,17.9959,18.0051,17.9959,17.9959,14392.0
2017-08-08 11:20:00,19.54,19.54,19.52,19.52,17364.0,17.9959,17.9959,17.9775,17.9775,17364.0
2017-08-08 11:25:00,19.53,19.53,19.53,19.53,7804.0,17.9867,17.9867,17.9867,17.9867,7804.0
2017-08-08 11:30:00,19.53,19.55,19.53,19.54,3340.0,17.9867,18.0051,17.9867,17.9959,3340.0
2017-08-08 11:35:00,19.54,19.54,19.53,19.53,8120.0,17.9959,17.9959,17.9867,17.9867,8120.0
2017-08-08 11:40:00,19.53,19.53,19.52,19.53,83488.0,17.9867,17.9867,17.9775,17.9867,83488.0
2017-08-08 11:45:00,19.54,19.55,19.53,19.55,73556.0,17.9959,18.0051,17.9867,18.0051,73556.0
2017-08-08 11:50:00,19.56,19.56,19.55,19.56,15400.0,18.0143,18.0143,18.0051,18.0143,15400.0
2017-08-08 11:55:00,19.56,19.56,19.55,19.55,7140.0,18.0143,18.0143,18.0051,18.0051,7140.0
2017-08-08 12:00:00,19.54,19.55,19.53,19.53,19052.0,17.9959,18.0051,17.9867,17.9867,19052.0
2017-08-08 12:05:00,19.53,19.57,19.53,19.57,146472.0,17.9867,18.0236,17.9867,18.0236,146472.0
2017-08-08 12:10:00,19.57,19.58,19.57,19.57,15284.0,18.0236,18.0328,18.0236,18.0236,15284.0
2017-08-08 12:15:00,19.57,19.57,19.56,19.56,8556.0,18.0236,18.0236,18.0143,18.0143,8556.0
2017-08-08 12:20:00,19.56,19.57,19.55,19.56,11832.0,18.0143,18.0236,18.0051,18.0143,11832.0
2017-08-08 12:25:00,19.56,19.58,19.56,19.57,31140.0,18.0143,18.0328,18.0143,18.0236,31140.0
2017-08-08 12:30:00,19.58,19.58,19.57,19.58,6332.0,18.0328,18.0328,18.0236,18.0328,6332.0
2017-08-08 12:35:00,19.58,19.59,19.57,19.57,14328.0,18.0328,18.042,18.0236,18.0236,14328.0
2017-08-08 12:40:00,19.56,19.57,19.56,19.57,5800.0,18.0143,18.0236,18.0143,18.0236,5800.0
2017-08-08 12:45:00,19.57,19.57,19.56,19.56,10148.0,18.0236,18.0236,18.0143,18.0143,10148.0
2017-08-08 12:50:00,19.57,19.57,19.56,19.57,26520.0,18.0236,18.0236,18.0143,18.0236,26520.0
2017-08-08 12:55:00,19.56,19.57,19.56,19.56,6592.0,18.0143,18.0236,18.0143,18.0143,6592.0
2017-08-08 13:00:00,19.56,19.56,19.54,19.54,11520.0,18.0143,18.0143,17.9959,17.9959,11520.0
2017-08-08 13:05:00,19.54,19.56,19.54,19.56,3600.0,17.9959,18.0143,17.9959,18.0143,3600.0
2017-08-08 13:10:00,19.56,19.56,19.55,19.55,11628.0,18.0143,18.0143,18.0051,18.0051,11628.0
2017-08-08 13:15:00,19.55,19.56,19.55,19.56,9840.0,18.0051,18.0143,18.0051,18.0143,9840.0
2017-08-08 13:20:00,19.55,19.56,19.55,19.56,10332.0,18.0051,18.0143,18.0051,18.0143,10332.0
2017-08-08 13:25:00,19.56,19.56,19.53,19.54,14252.0,18.0143,18.0143,17.9867,17.9959,14252.0
2017-08-08 13:30:00,19.54,19.55,19.53,19.54,12624.0,17.9959,18.0051,17.9867,17.9959,12624.0
2017-08-08 13:35:00,19.54,19.55,19.54,19.54,6400.0,17.9959,18.0051,17.9959,17.9959,6400.0
2017-08-08 13:40:00,19.54,19.55,19.54,19.55,4600.0,17.9959,18.0051,17.9959,18.0051,4600.0
2017-08-08 13:45:00,19.55,19.55,19.54,19.55,9784.0,18.0051,18.0051,17.9959,18.0051,9784.0
2017-08-08 13:50:00,19.55,19.55,19.55,19.55,6900.0,18.0051,18.0051,18.0051,18.0051,6900.0
2017-08-08 13:55:00,19.55,19.55,19.55,19.55,1200.0,18.0051,18.0051,18.0051,18.0051,1200.0
2017-08-08 14:00:00,19.55,19.55,19.53,19.53,19016.0,18.0051,18.0051,17.9867,17.9867,19016.0
2017-08-08 14:05:00,19.53,19.53,19.52,19.52,15008.0,17.9867,17.9867,17.9775,17.9775,15008.0
2017-08-08 14:10:00,19.52,19.52,19.51,19.52,16720.0,17.9775,17.9775,17.9683,17.9775,16720.0
2017-08-08 14:15:00,19.52,19.52,19.51,19.51,16412.0,17.9775,17.9775,17.9683,17.9683,16412.0
2017-08-08 14:20:00,19.51,19.52,19.51,19.52,15940.0,17.9683,17.9775,17.9683,17.9775,15940.0
2017-08-08 14:25:00,19.51,19.52,19.5,19.51,14852.0,17.9683,17.9775,17.9591,17.9683,14852.0
2017-08-08 14:30:00,19.51,19.51,19.5,19.51,7688.0,17.9683,17.9683,17.9591,17.9683,7688.0
2017-08-08 14:35:00,19.51,19.51,19.5,19.5,10532.0,17.9683,17.9683,17.9591,17.9591,10532.0
2017-08-08 14:40:00,19.5,19.51,19.5,19.5,33108.0,17.9591,17.9683,17.9591,17.9591,33108.0
2017-08-08 14:45:00,19.5,19.5,19.5,19.5,42988.0,17.9591,17.9591,17.9591,17.9591,42988.0
2017-08-08 14:50:00,19.5,19.5,19.5,19.5,68952.0,17.9591,17.9591,17.9591,17.9591,68952.0
2017-08-08 14:55:00,19.5,19.5,19.5,19.5,21208.0,17.9591,17.9591,17.9591,17.9591,21208.0
2017-08-08 15:00:00,19.5,19.51,19.5,19.5,71948.0,17.9591,17.9683,17.9591,17.9591,71948.0
2017-08-08 15:05:00,19.5,19.5,19.5,19.5,29524.0,17.9591,17.9591,17.9591,17.9591,29524.0
2017-08-08 15:10:00,19.5,19.5,19.5,19.5,4400.0,17.9591,17.9591,17.9591,17.9591,4400.0
2017-08-08 15:15:00,19.5,19.5,19.5,19.5,34492.0,17.9591,17.9591,17.9591,17.9591,34492.0
2017-08-08 15:20:00,19.5,19.5,19.5,19.5,105168.0,17.9591,17.9591,17.9591,17.9591,105168.0
2017-08-08 15:25:00,19.5,19.5,19.5,19.5,170696.0,17.9591,17.9591,17.9591,17.9591,170696.0
2017-08-08 15:30:00,19.5,19.5,19.46,19.48,313884.0,17.9591,17.9591,17.9222,17.9407,313884.0
2017-08-08 15:35:00,19.48,19.48,19.45,19.47,45232.0,17.9407,17.9407,17.913,17.9315,45232.0
2017-08-08 15:40:00,19.47,19.5,19.47,19.5,150984.0,17.9315,17.9591,17.9315,17.9591,150984.0
2017-08-08 15:45:00,19.5,19.5,19.5,19.5,121720.0,17.9591,17.9591,17.9591,17.9591,121720.0
2017-08-08 15:50:00,19.5,19.5,19.47,19.47,76180.0,17.9591,17.9591,17.9315,17.9315,76180.0
2017-08-08 15:55:00,19.47,19.49,19.47,19.49,152900.0,17.9315,17.9499,17.9315,17.9499,152900.0
2017-08-09 09:30:00,19.44,19.47,19.38,19.43,64444.0,17.9038,17.9315,17.8486,17.8946,64444.0
2017-08-09 09:35:00,19.46,19.47,19.45,19.46,20820.0,17.9222,17.9315,17.913,17.9222,20820.0
2017-08-09 09:40:00,19.47,19.48,19.45,19.47,16972.0,17.9315,17.9407,17.913,17.9315,16972.0
2017-08-09 09:45:00,19.48,19.49,19.46,19.49,36972.0,17.9407,17.9499,17.9222,17.9499,36972.0
2017-08-09 09:50:00,19.48,19.51,19.46,19.5,48508.0,17.9407,17.9683,17.9222,17.9591,48508.0
2017-08-09 09:55:00,19.5,19.53,19.5,19.53,18588.0,17.9591,17.9867,17.9591,17.9867,18588.0
2017-08-09 10:00:00,19.52,19.52,19.47,19.47,14800.0,17.9775,17.9775,17.9315,17.9315,14800.0
2017-08-09 10:05:00,19.47,19.49,19.47,19.49,21340.0,17.9315,17.9499,17.9315,17.9499,21340.0
2017-08-09 10:10:00,19.49,19.5,19.49,19.49,12400.0,17.9499,17.9591,17.9499,17.9499,12400.0
2017-08-09 10:15:00,19.5,19.51,19.49,19.5,123472.0,17.9591,17.9683,17.9499,17.9591,123472.0
2017-08-09 10:20:00,19.5,19.52,19.5,19.51,9924.0,17.9591,17.9775,17.9591,17.9683,9924.0
2017-08-09 10:25:00,19.51,19.51,19.5,19.5,10644.0,17.9683,17.9683,17.9591,17.9591,10644.0
2017-08-09 10:30:00,19.5,19.55,19.5,19.55,22520.0,17.9591,18.0051,17.9591,18.0051,22520.0
2017-08-09 10:35:00,19.55,19.56,19.54,19.55,11100.0,18.0051,18.0143,17.9959,18.0051,11100.0
2017-08-09 10:40:00,19.55,19.56,19.55,19.55,7340.0,18.0051,18.0143,18.0051,18.0051,7340.0
2017-08-09 10:45:00,19.55,19.55,19.52,19.52,20400.0,18.0051,18.0051,17.9775,17.9775,20400.0
2017-08-09 10:50:00,19.52,19.53,19.52,19.53,23484.0,17.9775,17.9867,17.9775,17.9867,23484.0
2017-08-09 10:55:00,19.53,19.55,19.53,19.54,15072.0,17.9867,18.0051,17.9867,17.9959,15072.0
2017-08-09 11:00:00,19.54,19.54,19.52,19.53,11156.0,17.9959,17.9959,17.9775,17.9867,11156.0
2017-08-09 11:05:00,19.53,19.54,19.53,19.53,7100.0,17.9867,17.9959,17.9867,17.9867,7100.0
2017-08-09 11:10:00,19.51,19.52,19.5,19.52,6004.0,17.9683,17.9775,17.9591,17.9775,6004.0
2017-08-09 11:15:00,19.52,19.52,19.51,19.51,3672.0,17.9775,17.9775,17.9683,17.9683,3672.0
2017-08-09 11:20:00,19.51,19.52,19.51,19.52,6400.0,17.9683,17.9775,17.9683,17.9775,6400.0
2017-08-09 11:25:00,19.52,19.53,19.51,19.51,14724.0,17.9775,17.9867,17.9683,17.9683,14724.0
2017-08-09 11:30:00,19.51,19.52,19.51,19.52,9600.0,17.9683,17.9775,17.9683,17.9775,9600.0
2017-08-09 11:35:00,19.52,19.52,19.5,19.52,6620.0,17.9775,17.9775,17.9591,17.9775,6620.0
2017-08-09 11:40:00,19.53,19.54,19.52,19.53,58676.0,17.9867,17.9959,17.9775,17.9867,58676.0
2017-08-09 11:45:00,19.53,19.53,19.51,19.51,25324.0,17.9867,17.9867,17.9683,17.9683,25324.0
2017-08-09 11:50:00,19.51,19.52,19.5,19.52,47204.0,17.9683,17.9775,17.9591,17.9775,47204.0
2017-08-09 11:55:00,19.52,19.53,19.51,19.52,95708.0,17.9775,17.9867,17.9683,17.9775,95708.0
2017-08-09 12:00:00,19.52,19.53,19.52,19.52,14400.0,17.9775,17.9867,17.9775,17.9775,14400.0
2017-08-09 12:05:00,19.52,19.52,19.51,19.51,6800.0,17.9775,17.9775,17.9683,17.9683,6800.0
2017-08-09 12:10:00,19.51,19.51,19.5,19.5,9880.0,17.9683,17.9683,17.9591,17.9591,9880.0
2017-08-09 12:15:00,19.51,19.51,19.5,19.5,6416.0,17.9683,17.9683,17.9591,17.9591,6416.0
2017-08-09 12:20:00,19.51,19.51,19.5,19.51,10400.0,17.9683,17.9683,17.9591,17.9683,10400.0
2017-08-09 12:25:00,19.51,19.51,19.5,19.5,19760.0,17.9683,17.9683,17.9591,17.9591,19760.0
2017-08-09 12:30:00,19.51,19.51,19.51,19.51,6704.0,17.9683,17.9683,17.9683,17.9683,6704.0
2017-08-09 12:35:00,19.51,19.51,19.5,19.5,34656.0,17.9683,17.9683,17.9591,17.9591,34656.0
2017-08-09 12:40:00,19.5,19.52,19.5,19.52,10696.0,17.9591,17.9775,17.9591,17.9775,10696.0
2017-08-09 12:45:00,19.52,19.52,19.5,19.51,9564.0,17.9775,17.9775,17.9591,17.9683,9564.0
2017-08-09 12:50:00,19.5,19.52,19.5,19.52,1600.0,17.9591,17.9775,17.9591,17.9775,1600.0
2017-08-09 12:55:00,19.51,19.51,19.5,19.5,70280.0,17.9683,17.9683,17.9591,17.9591,70280.0
2017-08-09 13:00:00,19.5,19.53,19.5,19.53,181252.0,17.9591,17.9867,17.9591,17.9867,181252.0
2017-08-09 13:05:00,19.53,19.55,19.5,19.54,224036.0,17.9867,18.0051,17.9591,17.9959,224036.0
2017-08-09 13:10:00,19.54,19.56,19.54,19.55,177044.0,17.9959,18.0143,17.9959,18.0051,177044.0
2017-08-09 13:15:00,19.55,19.57,19.54,19.55,46556.0,18.0051,18.0236,17.9959,18.0051,46556.0
2017-08-09 13:20:00,19.55,19.58,19.55,19.56,117852.0,18.0051,18.0328,18.0051,18.0143,117852.0
2017-08-09 13:25:00,19.57,19.58,19.56,19.57,104520.0,18.0236,18.0328,18.0143,18.0236,104520.0
2017-08-09 13:30:00,19.57,19.59,19.57,19.57,57964.0,18.0236,18.042,18.0236,18.0236,57964.0
2017-08-09 13:35:00,19.57,19.58,19.56,19.57,57232.0,18.0236,18.0328,18.0143,18.0236,57232.0
2017-08-09 13:40:00,19.57,19.61,19.57,19.6,155624.0,18.0236,18.0604,18.0236,18.0512,155624.0
2017-08-09 13:45:00,19.59,19.61,19.59,19.61,53228.0,18.042,18.0604,18.042,18.0604,53228.0
2017-08-09 13:50:00,19.61,19.62,19.61,19.61,166616.0,18.0604,18.0696,18.0604,18.0604,166616.0
2017-08-09 13:55:00,19.62,19.64,19.61,19.64,297088.0,18.0696,18.088,18.0604,18.088,297088.0
2017-08-09 14:00:00,19.64,19.65,19.58,19.6,177780.0,18.088,18.0972,18.0328,18.0512,177780.0
2017-08-09 14:05:00,19.59,19.59,19.56,19.56,25308.0,18.042,18.042,18.0143,18.0143,25308.0
2017-08-09 14:10:00,19.56,19.57,19.56,19.56,29128.0,18.0143,18.0236,18.0143,18.0143,29128.0
2017-08-09 14:15:00,19.56,19.57,19.56,19.57,24640.0,18.0143,18.0236,18.0143,18.0236,24640.0
2017-08-09 14:20:00,19.57,19.58,19.57,19.57,53000.0,18.0236,18.0328,18.0236,18.0236,53000.0
2017-08-09 14:25:00,19.56,19.57,19.56,19.57,24652.0,18.0143,18.0236,18.0143,18.0236,24652.0
2017-08-09 14:30:00,19.58,19.58,19.56,19.56,24228.0,18.0328,18.0328,18.0143,18.0143,24228.0
2017-08-09 14:35:00,19.56,19.58,19.56,19.57,53512.0,18.0143,18.0328,18.0143,18.0236,53512.0
2017-08-09 14:40:00,19.57,19.57,19.57,19.57,8400.0,18.0236,18.0236,18.0236,18.0236,8400.0
2017-08-09 14:45:00,19.57,19.57,19.54,19.56,52380.0,18.0236,18.0236,17.9959,18.0143,52380.0
2017-08-09 14:50:00,19.56,19.58,19.56,19.58,22640.0,18.0143,18.0328,18.0143,18.0328,22640.0
2017-08-09 14:55:00,19.58,19.59,19.57,19.59,32096.0,18.0328,18.042,18.0236,18.042,32096.0
2017-08-09 15:00:00,19.59,19.6,19.59,19.6,28396.0,18.042,18.0512,18.042,18.0512,28396.0
2017-08-09 15:05:00,19.6,19.6,19.58,19.58,25460.0,18.0512,18.0512,18.0328,18.0328,25460.0
2017-08-09 15:10:00,19.58,19.59,19.57,19.57,30124.0,18.0328,18.042,18.0236,18.0236,30124.0
2017-08-09 15:15:00,19.57,19.6,19.57,19.59,49796.0,18.0236,18.0512,18.0236,18.042,49796.0
2017-08-09 15:20:00,19.59,19.61,19.59,19.6,47444.0,18.042,18.0604,18.042,18.0512,47444.0
2017-08-09 15:25:00,19.6,19.61,19.59,19.6,50064.0,18.0512,18.0604,18.042,18.0512,50064.0
2017-08-09 15:30:00,19.6,19.6,19.58,19.59,45612.0,18.0512,18.0512,18.0328,18.042,45612.0
2017-08-09 15:35:00,19.58,19.61,19.58,19.6,54352.0,18.0328,18.0604,18.0328,18.0512,54352.0
2017-08-09 15:40:00,19.6,19.61,19.6,19.61,43380.0,18.0512,18.0604,18.0512,18.0604,43380.0
2017-08-09 15:45:00,19.61,19.63,19.61,19.63,77392.0,18.0604,18.0788,18.0604,18.0788,77392.0
2017-08-09 15:50:00,19.62,19.64,19.62,19.62,80468.0,18.0696,18.088,18.0696,18.0696,80468.0
2017-08-09 15:55:00,19.62,19.63,19.61,19.62,135140.0,18.0696,18.0788,18.0604,18.0696,135140.0
2017-08-10 09:30:00,19.5,19.56,19.5,19.56,49372.0,17.9591,18.0143,17.9591,18.0143,49372.0
2017-08-10 09:35:00,19.56,19.57,19.56,19.56,10052.0,18.0143,18.0236,18.0143,18.0143,10052.0
2017-08-10 09:40:00,19.56,19.56,19.53,19.56,32920.0,18.0143,18.0143,17.9867,18.0143,32920.0
2017-08-10 09:45:00,19.56,19.56,19.55,19.56,2964.0,18.0143,18.0143,18.0051,18.0143,2964.0
2017-08-10 09:50:00,19.55,19.58,19.55,19.57,23380.0,18.0051,18.0328,18.0051,18.0236,23380.0
2017-08-10 09:55:00,19.58,19.58,19.55,19.56,24364.0,18.0328,18.0328,18.0051,18.0143,24364.0
2017-08-10 10:00:00,19.56,19.57,19.54,19.56,35548.0,18.0143,18.0236,17.9959,18.0143,35548.0
2017-08-10 10:05:00,19.57,19.58,19.55,19.57,56456.0,18.0236,18.0328,18.0051,18.0236,56456.0
2017-08-10 10:10:00,19.56,19.56,19.55,19.56,15920.0,18.0143,18.0143,18.0051,18.0143,15920.0
2017-08-10 10:15:00,19.56,19.57,19.54,19.57,22772.0,18.0143,18.0236,17.9959,18.0236,22772.0
2017-08-10 10:20:00,19.57,19.59,19.56,19.59,25256.0,18.0236,18.042,18.0143,18.042,25256.0
2017-08-10 10:25:00,19.57,19.59,19.57,19.59,66216.0,18.0236,18.042,18.0236,18.042,66216.0
2017-08-10 10:30:00,19.57,19.58,19.56,19.57,13056.0,18.0236,18.0328,18.0143,18.0236,13056.0
2017-08-10 10:35:00,19.57,19.57,19.55,19.56,6000.0,18.0236,18.0236,18.0051,18.0143,6000.0
2017-08-10 10:40:00,19.54,19.56,19.54,19.56,18840.0,17.9959,18.0143,17.9959,18.0143,18840.0
2017-08-10 10:45:00,19.56,19.56,19.54,19.55,19608.0,18.0143,18.0143,17.9959,18.0051,19608.0
2017-08-10 10:50:00,19.54,19.56,19.54,19.56,51904.0,17.9959,18.0143,17.9959,18.0143,51904.0
2017-08-10 10:55:00,19.55,19.55,19.55,19.55,4800.0,18.0051,18.0051,18.0051,18.0051,4800.0
2017-08-10 11:00:00,19.55,19.55,19.54,19.55,27968.0,18.0051,18.0051,17.9959,18.0051,27968.0
2017-08-10 11:05:00,19.55,19.55,19.54,19.55,13952.0,18.0051,18.0051,17.9959,18.0051,13952.0
2017-08-10 11:10:00,19.55,19.55,19.52,19.54,9128.0,18.0051,18.0051,17.9775,17.9959,9128.0
2017-08-10 11:15:00,19.54,19.54,19.5,19.52,110212.0,17.9959,17.9959,17.9591,17.9775,110212.0
2017-08-10 11:20:00,19.51,19.52,19.5,19.5,67364.0,17.9683,17.9775,17.9591,17.9591,67364.0
2017-08-10 11:25:00,19.5,19.52,19.5,19.52,85076.0,17.9591,17.9775,17.9591,17.9775,85076.0
2017-08-10 11:30:00,19.52,19.52,19.5,19.52,39488.0,17.9775,17.9775,17.9591,17.9775,39488.0
2017-08-10 11:35:00,19.52,19.52,19.5,19.51,35652.0,17.9775,17.9775,17.9591,17.9683,35652.0
2017-08-10 11:40:00,19.5,19.51,19.5,19.5,70620.0,17.9591,17.9683,17.9591,17.9591,70620.0
2017-08-10 11:45:00,19.5,19.51,19.5,19.5,7056.0,17.9591,17.9683,17.9591,17.9591,7056.0
2017-08-10 11:50:00,19.5,19.52,19.5,19.5,26996.0,17.9591,17.9775,17.9591,17.9591,26996.0
2017-08-10 11:55:00,19.51,19.51,19.5,19.5,8956.0,17.9683,17.9683,17.9591,17.9591,8956.0
2017-08-10 12:00:00,19.5,19.53,19.5,19.53,44128.0,17.9591,17.9867,17.9591,17.9867,44128.0
2017-08-10 12:05:00,19.52,19.52,19.5,19.52,17600.0,17.9775,17.9775,17.9591,17.9775,17600.0
2017-08-10 12:10:00,19.52,19.52,19.51,19.51,13800.0,17.9775,17.9775,17.9683,17.9683,13800.0
2017-08-10 12:15:00,19.5,19.53,19.5,19.52,115400.0,17.9591,17.9867,17.9591,17.9775,115400.0
2017-08-10 12:20:00,19.52,19.53,19.51,19.52,116784.0,17.9775,17.9867,17.9683,17.9775,116784.0
2017-08-10 12:25:00,19.52,19.53,19.51,19.52,41664.0,17.9775,17.9867,17.9683,17.9775,41664.0
2017-08-10 12:30:00,19.53,19.54,19.51,19.52,117016.0,17.9867,17.9959,17.9683,17.9775,117016.0
2017-08-10 12:35:00,19.52,19.53,19.51,19.52,48868.0,17.9775,17.9867,17.9683,17.9775,48868.0
2017-08-10 12:40:00,19.51,19.53,19.51,19.52,28952.0,17.9683,17.9867,17.9683,17.9775,28952.0
2017-08-10 12:45:00,19.52,19.53,19.52,19.53,25552.0,17.9775,17.9867,17.9775,17.9867,25552.0
2017-08-10 12:50:00,19.53,19.53,19.53,19.53,32040.0,17.9867,17.9867,17.9867,17.9867,32040.0
2017-08-10 12:55:00,19.53,19.54,19.52,19.54,43408.0,17.9867,17.9959,17.9775,17.9959,43408.0
2017-08-10 13:00:00,19.54,19.55,19.54,19.55,72916.0,17.9959,18.0051,17.9959,18.0051,72916.0
2017-08-10 13:05:00,19.55,19.55,19.54,19.55,24148.0,18.0051,18.0051,17.9959,18.0051,24148.0
2017-08-10 13:10:00,19.55,19.55,19.55,19.55,27368.0,18.0051,18.0051,18.0051,18.0051,27368.0
2017-08-10 13:15:00,19.55,19.56,19.55,19.56,70236.0,18.0051,18.0143,18.0051,18.0143,70236.0
2017-08-10 13:20:00,19.56,19.58,19.56,19.57,114908.0,18.0143,18.0328,18.0143,18.0236,114908.0
2017-08-10 13:25:00,19.57,19.57,19.56,19.56,75200.0,18.0236,18.0236,18.0143,18.0143,75200.0
2017-08-10 13:30:00,19.57,19.57,19.56,19.57,34676.0,18.0236,18.0236,18.0143,18.0236,34676.0
2017-08-10 13:35:00,19.57,19.57,19.53,19.54,256652.0,18.0236,18.0236,17.9867,17.9959,256652.0
2017-08-10 13:40:00,19.54,19.54,19.52,19.52,49600.0,17.9959,17.9959,17.9775,17.9775,49600.0
2017-08-10 13:45:00,19.52,19.53,19.52,19.53,37852.0,17.9775,17.9867,17.9775,17.9867,37852.0
2017-08-10 13:50:00,19.53,19.53,19.52,19.52,44832.0,17.9867,17.9867,17.9775,17.9775,44832.0
2017-08-10 13:55:00,19.52,19.53,19.52,19.53,40456.0,17.9775,17.9867,17.9775,17.9867,40456.0
2017-08-10 14:00:00,19.53,19.53,19.5,19.5,24308.0,17.9867,17.9867,17.9591,17.9591,24308.0
2017-08-10 14:05:00,19.5,19.51,19.5,19.5,64772.0,17.9591,17.9683,17.9591,17.9591,64772.0
2017-08-10 14:10:00,19.5,19.53,19.5,19.53,65880.0,17.9591,17.9867,17.9591,17.9867,65880.0
2017-08-10 14:15:00,19.53,19.55,19.52,19.55,35596.0,17.9867,18.0051,17.9775,18.0051,35596.0
2017-08-10 14:20:00,19.55,19.55,19.53,19.55,34608.0,18.0051,18.0051,17.9867,18.0051,34608.0
2017-08-10 14:25:00,19.55,19.56,19.54,19.55,77284.0,18.0051,18.0143,17.9959,18.0051,77284.0
2017-08-10 14:30:00,19.55,19.58,19.55,19.57,48216.0,18.0051,18.0328,18.0051,18.0236,48216.0
2017-08-10 14:35:00,19.57,19.57,19.53,19.54,36212.0,18.0236,18.0236,17.9867,17.9959,36212.0
2017-08-10 14:40:00,19.52,19.53,19.52,19.53,27828.0,17.9775,17.9867,17.9775,17.9867,27828.0
2017-08-10 14:45:00,19.53,19.53,19.51,19.52,41572.0,17.9867,17.9867,17.9683,17.9775,41572.0
2017-08-10 14:50:00,19.52,19.52,19.51,19.52,23200.0,17.9775,17.9775,17.9683,17.9775,23200.0
2017-08-10 14:55:00,19.51,19.52,19.5,19.52,56392.0,17.9683,17.9775,17.9591,17.9775,56392.0
2017-08-10 15:00:00,19.52,19.52,19.5,19.5,39740.0,17.9775,17.9775,17.9591,17.9591,39740.0
2017-08-10 15:05:00,19.5,19.51,19.5,19.5,94332.0,17.9591,17.9683,17.9591,17.9591,94332.0
2017-08-10 15:10:00,19.5,19.51,19.5,19.51,114248.0,17.9591,17.9683,17.9591,17.9683,114248.0
2017-08-10 15:15:00,19.5,19.51,19.5,19.51,185532.0,17.9591,17.9683,17.9591,17.9683,185532.0
2017-08-10 15:20:00,19.51,19.51,19.5,19.5,165108.0,17.9683,17.9683,17.9591,17.9591,165108.0
2017-08-10 15:25:00,19.51,19.51,19.5,19.51,149668.0,17.9683,17.9683,17.9591,17.9683,149668.0
2017-08-10 15:30:00,19.51,19.51,19.5,19.5,181464.0,17.9683,17.9683,17.9591,17.9591,181464.0
2017-08-10 15:35:00,19.5,19.5,19.5,19.5,329104.0,17.9591,17.9591,17.9591,17.9591,329104.0
2017-08-10 15:40:00,19.5,19.52,19.47,19.47,500596.0,17.9591,17.9775,17.9315,17.9315,500596.0
2017-08-10 15:45:00,19.47,19.5,19.47,19.5,646480.0,17.9315,17.9591,17.9315,17.9591,646480.0
2017-08-10 15:50:00,19.5,19.5,19.47,19.47,178868.0,17.9591,17.9591,17.9315,17.9315,178868.0
2017-08-10 15:55:00,19.47,19.48,19.43,19.45,390368.0,17.9315,17.9407,17.8946,17.913,390368.0
2017-08-11 09:30:00,19.51,19.54,19.44,19.52,129052.0,17.9683,17.9959,17.9038,17.9775,129052.0
2017-08-11 09:35:00,19.51,19.53,19.47,19.47,56108.0,17.9683,17.9867,17.9315,17.9315,56108.0
2017-08-11 09:40:00,19.47,19.48,19.45,19.46,32312.0,17.9315,17.9407,17.913,17.9222,32312.0
2017-08-11 09:45:00,19.46,19.47,19.43,19.45,37276.0,17.9222,17.9315,17.8946,17.913,37276.0
2017-08-11 09:50:00,19.45,19.47,19.45,19.46,12760.0,17.913,17.9315,17.913,17.9222,12760.0
2017-08-11 09:55:00,19.46,19.46,19.43,19.43,52936.0,17.9222,17.9222,17.8946,17.8946,52936.0
2017-08-11 10:00:00,19.43,19.49,19.43,19.47,37460.0,17.8946,17.9499,17.8946,17.9315,37460.0
2017-08-11 10:05:00,19.47,19.51,19.47,19.51,26700.0,17.9315,17.9683,17.9315,17.9683,26700.0
2017-08-11 10:10:00,19.51,19.52,19.49,19.49,17856.0,17.9683,17.9775,17.9499,17.9499,17856.0
2017-08-11 10:15:00,19.5,19.5,19.49,19.5,32204.0,17.9591,17.9591,17.9499,17.9591,32204.0
2017-08-11 10:20:00,19.5,19.51,19.49,19.5,29272.0,17.9591,17.9683,17.9499,17.9591,29272.0
2017-08-11 10:25:00,19.5,19.5,19.48,19.48,14800.0,17.9591,17.9591,17.9407,17.9407,14800.0
2017-08-11 10:30:00,19.49,19.52,19.49,19.51,83200.0,17.9499,17.9775,17.9499,17.9683,83200.0
2017-08-11 10:35:00,19.51,19.52,19.5,19.5,15600.0,17.9683,17.9775,17.9591,17.9591,15600.0
2017-08-11 10:40:00,19.5,19.52,19.5,19.5,29060.0,17.9591,17.9775,17.9591,17.9591,29060.0
2017-08-11 10:45:00,19.5,19.51,19.5,19.5,38508.0,17.9591,17.9683,17.9591,17.9591,38508.0
2017-08-11 10:50:00,19.5,19.51,19.48,19.49,65112.0,17.9591,17.9683,17.9407,17.9499,65112.0
2017-08-11 10:55:00,19.49,19.5,19.48,19.5,41376.0,17.9499,17.9591,17.9407,17.9591,41376.0
2017-08-11 11:00:00,19.5,19.5,19.5,19.5,150176.0,17.9591,17.9591,17.9591,17.9591,150176.0
2017-08-11 11:05:00,19.5,19.51,19.5,19.5,35416.0,17.9591,17.9683,17.9591,17.9591,35416.0
2017-08-11 11:10:00,19.5,19.51,19.5,19.5,13584.0,17.9591,17.9683,17.9591,17.9591,13584.0
2017-08-11 11:15:00,19.5,19.51,19.5,19.5,48976.0,17.9591,17.9683,17.9591,17.9591,48976.0
2017-08-11 11:20:00,19.5,19.5,19.46,19.49,56808.0,17.9591,17.9591,17.9222,17.9499,56808.0
2017-08-11 11:25:00,19.48,19.5,19.48,19.48,29192.0,17.9407,17.9591,17.9407,17.9407,29192.0
2017-08-11 11:30:00,19.48,19.51,19.48,19.5,25420.0,17.9407,17.9683,17.9407,17.9591,25420.0
2017-08-11 11:35:00,19.5,19.52,19.5,19.51,13620.0,17.9591,17.9775,17.9591,17.9683,13620.0
2017-08-11 11:40:00,19.51,19.51,19.5,19.51,19360.0,17.9683,17.9683,17.9591,17.9683,19360.0
2017-08-11 11:45:00,19.51,19.52,19.5,19.5,13400.0,17.9683,17.9775,17.9591,17.9591,13400.0
2017-08-11 11:50:00,19.51,19.51,19.5,19.5,17976.0,17.9683,17.9683,17.9591,17.9591,17976.0
2017-08-11 11:55:00,19.5,19.51,19.49,19.5,33952.0,17.9591,17.9683,17.9499,17.9591,33952.0
2017-08-11 12:00:00,19.5,19.5,19.5,19.5,27524.0,17.9591,17.9591,17.9591,17.9591,27524.0
2017-08-11 12:05:00,19.5,19.51,19.5,19.5,10000.0,17.9591,17.9683,17.9591,17.9591,10000.0
2017-08-11 12:10:00,19.51,19.51,19.5,19.5,6720.0,17.9683,17.9683,17.9591,17.9591,6720.0
2017-08-11 12:15:00,19.51,19.51,19.5,19.51,10424.0,17.9683,17.9683,17.9591,17.9683,10424.0
2017-08-11 12:20:00,19.51,19.51,19.5,19.51,8600.0,17.9683,17.9683,17.9591,17.9683,8600.0
2017-08-11 12:25:00,19.5,19.5,19.49,19.5,46116.0,17.9591,17.9591,17.9499,17.9591,46116.0
2017-08-11 12:30:00,19.5,19.51,19.49,19.51,47300.0,17.9591,17.9683,17.9499,17.9683,47300.0
2017-08-11 12:35:00,19.51,19.52,19.5,19.51,12424.0,17.9683,17.9775,17.9591,17.9683,12424.0
2017-08-11 12:40:00,19.51,19.52,19.51,19.52,11140.0,17.9683,17.9775,17.9683,17.9775,11140.0
2017-08-11 12:45:00,19.52,19.53,19.51,19.52,19000.0,17.9775,17.9867,17.9683,17.9775,19000.0
2017-08-11 12:50:00,19.51,19.51,19.51,19.51,5400.0,17.9683,17.9683,17.9683,17.9683,5400.0
2017-08-11 12:55:00,19.51,19.51,19.5,19.5,24344.0,17.9683,17.9683,17.9591,17.9591,24344.0
2017-08-11 13:00:00,19.5,19.51,19.5,19.51,25372.0,17.9591,17.9683,17.9591,17.9683,25372.0
2017-08-11 13:05:00,19.51,19.51,19.5,19.51,17996.0,17.9683,17.9683,17.9591,17.9683,17996.0
2017-08-11 13:10:00,19.51,19.51,19.5,19.5,7600.0,17.9683,17.9683,17.9591,17.9591,7600.0
2017-08-11 13:15:00,19.5,19.51,19.5,19.51,33904.0,17.9591,17.9683,17.9591,17.9683,33904.0
2017-08-11 13:20:00,19.5,19.51,19.5,19.5,32200.0,17.9591,17.9683,17.9591,17.9591,32200.0
2017-08-11 13:25:00,19.5,19.51,19.49,19.5,41200.0,17.9591,17.9683,17.9499,17.9591,41200.0
2017-08-11 13:30:00,19.5,19.51,19.5,19.51,9100.0,17.9591,17.9683,17.9591,17.9683,9100.0
2017-08-11 13:35:00,19.51,19.51,19.5,19.5,16540.0,17.9683,17.9683,17.9591,17.9591,16540.0
2017-08-11 13:40:00,19.5,19.51,19.5,19.51,10676.0,17.9591,17.9683,17.9591,17.9683,10676.0
2017-08-11 13:45:00,19.52,19.53,19.51,19.52,12276.0,17.9775,17.9867,17.9683,17.9775,12276.0
2017-08-11 13:50:00,19.53,19.53,19.52,19.52,11056.0,17.9867,17.9867,17.9775,17.9775,11056.0
2017-08-11 13:55:00,19.52,19.52,19.51,19.52,19252.0,17.9775,17.9775,17.9683,17.9775,19252.0
2017-08-11 14:00:00,19.52,19.52,19.5,19.5,20200.0,17.9775,17.9775,17.9591,17.9591,20200.0
2017-08-11 14:05:00,19.51,19.52,19.51,19.51,21676.0,17.9683,17.9775,17.9683,17.9683,21676.0
2017-08-11 14:10:00,19.52,19.53,19.52,19.53,14520.0,17.9775,17.9867,17.9775,17.9867,14520.0
2017-08-11 14:15:00,19.53,19.54,19.52,19.53,26448.0,17.9867,17.9959,17.9775,17.9867,26448.0
2017-08-11 14:20:00,19.53,19.54,19.53,19.53,17520.0,17.9867,17.9959,17.9867,17.9867,17520.0
2017-08-11 14:25:00,19.53,19.53,19.52,19.53,104236.0,17.9867,17.9867,17.9775,17.9867,104236.0
2017-08-11 14:30:00,19.53,19.53,19.52,19.52,23064.0,17.9867,17.9867,17.9775,17.9775,23064.0
2017-08-11 14:35:00,19.52,19.52,19.5,19.51,39336.0,17.9775,17.9775,17.9591,17.9683,39336.0
2017-08-11 14:40:00,19.51,19.52,19.51,19.52,21492.0,17.9683,17.9775,17.9683,17.9775,21492.0
2017-08-11 14:45:00,19.52,19.52,19.51,19.51,19040.0,17.9775,17.9775,17.9683,17.9683,19040.0
2017-08-11 14:50:00,19.51,19.52,19.5,19.5,104984.0,17.9683,17.9775,17.9591,17.9591,104984.0
2017-08-11 14:55:00,19.51,19.51,19.5,19.5,146688.0,17.9683,17.9683,17.9591,17.9591,146688.0
2017-08-11 15:00:00,19.51,19.51,19.5,19.5,42476.0,17.9683,17.9683,17.9591,17.9591,42476.0
2017-08-11 15:05:00,19.5,19.51,19.5,19.5,30748.0,17.9591,17.9683,17.9591,17.9591,30748.0
2017-08-11 15:10:00,19.5,19.51,19.5,19.5,38796.0,17.9591,17.9683,17.9591,17.9591,38796.0
2017-08-11 15:15:00,19.5,19.5,19.49,19.49,124728.0,17.9591,17.9591,17.9499,17.9499,124728.0
2017-08-11 15:20:00,19.49,19.5,19.49,19.5,112296.0,17.9499,17.9591,17.9499,17.9591,112296.0
2017-08-11 15:25:00,19.5,19.52,19.5,19.51,40984.0,17.9591,17.9775,17.9591,17.9683,40984.0
2017-08-11 15:30:00,19.51,19.51,19.5,19.5,54608.0,17.9683,17.9683,17.9591,17.9591,54608.0
2017-08-11 15:35:00,19.5,19.52,19.5,19.52,59496.0,17.9591,17.9775,17.9591,17.9775,59496.0
2017-08-11 15:40:00,19.53,19.53,19.5,19.5,57028.0,17.9867,17.9867,17.9591,17.9591,57028.0
2017-08-11 15:45:00,19.5,19.53,19.5,19.52,131652.0,17.9591,17.9867,17.9591,17.9775,131652.0
2017-08-11 15:50:00,19.52,19.53,19.51,19.51,79944.0,17.9775,17.9867,17.9683,17.9683,79944.0
2017-08-11 15:55:00,19.51,19.52,19.49,19.5,356612.0,17.9683,17.9775,17.9499,17.9591,356612.0
2017-08-14 09:30:00,19.59,19.66,19.58,19.65,96164.0,18.042,18.1064,18.0328,18.0972,96164.0
2017-08-14 09:35:00,19.65,19.68,19.65,19.68,32372.0,18.0972,18.1249,18.0972,18.1249,32372.0
2017-08-14 09:40:00,19.68,19.68,19.58,19.58,101868.0,18.1249,18.1249,18.0328,18.0328,101868.0
2017-08-14 09:45:00,19.58,19.63,19.57,19.62,68420.0,18.0328,18.0788,18.0236,18.0696,68420.0
2017-08-14 09:50:00,19.62,19.63,19.61,19.63,47888.0,18.0696,18.0788,18.0604,18.0788,47888.0
2017-08-14 09:55:00,19.64,19.72,19.64,19.71,138200.0,18.088,18.1617,18.088,18.1525,138200.0
2017-08-14 10:00:00,19.71,19.78,19.71,19.77,145972.0,18.1525,18.217,18.1525,18.2078,145972.0
2017-08-14 10:05:00,19.78,19.8,19.77,19.78,113636.0,18.217,18.2354,18.2078,18.217,113636.0
2017-08-14 10:10:00,19.77,19.79,19.77,19.79,55272.0,18.2078,18.2262,18.2078,18.2262,55272.0
2017-08-14 10:15:00,19.78,19.81,19.78,19.81,73980.0,18.217,18.2446,18.217,18.2446,73980.0
2017-08-14 10:20:00,19.8,19.8,19.79,19.79,32012.0,18.2354,18.2354,18.2262,18.2262,32012.0
2017-08-14 10:25:00,19.79,19.79,19.77,19.77,32640.0,18.2262,18.2262,18.2078,18.2078,32640.0
2017-08-14 10:30:00,19.78,19.78,19.77,19.78,16544.0,18.217,18.217,18.2078,18.217,16544.0
2017-08-14 10:35:00,19.79,19.79,19.78,19.79,57804.0,18.2262,18.2262,18.217,18.2262,57804.0
2017-08-14 10:40:00,19.79,19.81,19.77,19.81,49992.0,18.2262,18.2446,18.2078,18.2446,49992.0
2017-08-14 10:45:00,19.81,19.84,19.81,19.83,40524.0,18.2446,18.2722,18.2446,18.263,40524.0
2017-08-14 10:50:00,19.84,19.84,19.81,19.82,37340.0,18.2722,18.2722,18.2446,18.2538,37340.0
2017-08-14 10:55:00,19.82,19.83,19.81,19.81,29784.0,18.2538,18.263,18.2446,18.2446,29784.0
2017-08-14 11:00:00,19.81,19.82,19.79,19.79,53340.0,18.2446,18.2538,18.2262,18.2262,53340.0
2017-08-14 11:05:00,19.79,19.79,19.78,19.79,40172.0,18.2262,18.2262,18.217,18.2262,40172.0
2017-08-14 11:10:00,19.79,19.8,19.78,19.78,73624.0,18.2262,18.2354,18.217,18.217,73624.0
2017-08-14 11:15:00,19.79,19.79,19.78,19.78,50084.0,18.2262,18.2262,18.217,18.217,50084.0
2017-08-14 11:20:00,19.78,19.78,19.77,19.78,32952.0,18.217,18.217,18.2078,18.217,32952.0
2017-08-14 11:25:00,19.78,19.8,19.78,19.78,59780.0,18.217,18.2354,18.217,18.217,59780.0
2017-08-14 11:30:00,19.78,19.79,19.78,19.79,12592.0,18.217,18.2262,18.217,18.2262,12592.0
2017-08-14 11:35:00,19.78,19.79,19.78,19.78,20800.0,18.217,18.2262,18.217,18.217,20800.0
2017-08-14 11:40:00,19.78,19.81,19.78,19.81,69928.0,18.217,18.2446,18.217,18.2446,69928.0
2017-08-14 11:45:00,19.81,19.84,19.81,19.83,43652.0,18.2446,18.2722,18.2446,18.263,43652.0
2017-08-14 11:50:00,19.83,19.84,19.82,19.84,21100.0,18.263,18.2722,18.2538,18.2722,21100.0
2017-08-14 11:55:00,19.84,19.84,19.82,19.83,24800.0,18.2722,18.2722,18.2538,18.263,24800.0
2017-08-14 12:00:00,19.83,19.83,19.82,19.83,11836.0,18.263,18.263,18.2538,18.263,11836.0
2017-08-14 12:05:00,19.83,19.83,19.8,19.8,23912.0,18.263,18.263,18.2354,18.2354,23912.0
2017-08-14 12:10:00,19.8,19.8,19.8,19.8,19652.0,18.2354,18.2354,18.2354,18.2354,19652.0
2017-08-14 12:15:00,19.8,19.8,19.79,19.79,14684.0,18.2354,18.2354,18.2262,18.2262,14684.0
2017-08-14 12:20:00,19.79,19.8,19.79,19.8,26628.0,18.2262,18.2354,18.2262,18.2354,26628.0
2017-08-14 12:25:00,19.8,19.8,19.8,19.8,14000.0,18.2354,18.2354,18.2354,18.2354,14000.0
2017-08-14 12:30:00,19.79,19.79,19.79,19.79,23504.0,18.2262,18.2262,18.2262,18.2262,23504.0
2017-08-14 12:35:00,19.79,19.79,19.78,19.78,53448.0,18.2262,18.2262,18.217,18.217,53448.0
2017-08-14 12:40:00,19.78,19.78,19.78,19.78,43912.0,18.217,18.217,18.217,18.217,43912.0
2017-08-14 12:45:00,19.78,19.78,19.78,19.78,50152.0,18.217,18.217,18.217,18.217,50152.0
2017-08-14 12:50:00,19.78,19.78,19.77,19.78,37132.0,18.217,18.217,18.2078,18.217,37132.0
2017-08-14 12:55:00,19.78,19.78,19.77,19.77,19400.0,18.217,18.217,18.2078,18.2078,19400.0
2017-08-14 13:00:00,19.77,19.78,19.77,19.78,36304.0,18.2078,18.217,18.2078,18.217,36304.0
2017-08-14 13:05:00,19.78,19.79,19.78,19.78,23264.0,18.217,18.2262,18.217,18.217,23264.0
2017-08-14 13:10:00,19.78,19.78,19.77,19.77,22480.0,18.217,18.217,18.2078,18.2078,22480.0
2017-08-14 13:15:00,19.77,19.78,19.77,19.77,24600.0,18.2078,18.217,18.2078,18.2078,24600.0
2017-08-14 13:20:00,19.77,19.78,19.77,19.77,14400.0,18.2078,18.217,18.2078,18.2078,14400.0
2017-08-14 13:25:00,19.77,19.78,19.77,19.77,8204.0,18.2078,18.217,18.2078,18.2078,8204.0
2017-08-14 13:30:00,19.77,19.77,19.76,19.76,11964.0,18.2078,18.2078,18.1985,18.1985,11964.0
2017-08-14 13:35:00,19.76,19.76,19.75,19.76,23240.0,18.1985,18.1985,18.1893,18.1985,23240.0
2017-08-14 13:40:00,19.77,19.77,19.75,19.75,59348.0,18.2078,18.2078,18.1893,18.1893,59348.0
2017-08-14 13:45:00,19.75,19.75,19.74,19.74,10800.0,18.1893,18.1893,18.1801,18.1801,10800.0
2017-08-14 13:50:00,19.74,19.74,19.73,19.74,12356.0,18.1801,18.1801,18.1709,18.1801,12356.0
2017-08-14 13:55:00,19.74,19.76,19.74,19.76,20960.0,18.1801,18.1985,18.1801,18.1985,20960.0
2017-08-14 14:00:00,19.76,19.76,19.75,19.75,22804.0,18.1985,18.1985,18.1893,18.1893,22804.0
2017-08-14 14:05:00,19.75,19.76,19.75,19.76,12688.0,18.1893,18.1985,18.1893,18.1985,12688.0
2017-08-14 14:10:00,19.76,19.76,19.74,19.74,51820.0,18.1985,18.1985,18.1801,18.1801,51820.0
2017-08-14 14:15:00,19.74,19.75,19.74,19.74,5600.0,18.1801,18.1893,18.1801,18.1801,5600.0
2017-08-14 14:20:00,19.75,19.75,19.74,19.75,20964.0,18.1893,18.1893,18.1801,18.1893,20964.0
2017-08-14 14:25:00,19.75,19.75,19.75,19.75,16012.0,18.1893,18.1893,18.1893,18.1893,16012.0
2017-08-14 14:30:00,19.74,19.75,19.74,19.75,16508.0,18.1801,18.1893,18.1801,18.1893,16508.0
2017-08-14 14:35:00,19.75,19.75,19.74,19.75,26708.0,18.1893,18.1893,18.1801,18.1893,26708.0
2017-08-14 14:40:00,19.75,19.75,19.74,19.75,23316.0,18.1893,18.1893,18.1801,18.1893,23316.0
2017-08-14 14:45:00,19.75,19.75,19.74,19.74,22564.0,18.1893,18.1893,18.1801,18.1801,22564.0
2017-08-14 14:50:00,19.74,19.74,19.73,19.73,17500.0,18.1801,18.1801,18.1709,18.1709,17500.0
2017-08-14 14:55:00,19.73,19.74,19.73,19.74,32064.0,18.1709,18.1801,18.1709,18.1801,32064.0
2017-08-14 15:00:00,19.74,19.74,19.72,19.72,16712.0,18.1801,18.1801,18.1617,18.1617,16712.0
2017-08-14 15:05:00,19.72,19.74,19.72,19.73,39284.0,18.1617,18.1801,18.1617,18.1709,39284.0
2017-08-14 15:10:00,19.73,19.75,19.73,19.75,39812.0,18.1709,18.1893,18.1709,18.1893,39812.0
2017-08-14 15:15:00,19.75,19.75,19.73,19.75,129384.0,18.1893,18.1893,18.1709,18.1893,129384.0
2017-08-14 15:20:00,19.75,19.76,19.74,19.76,59068.0,18.1893,18.1985,18.1801,18.1985,59068.0
2017-08-14 15:25:00,19.76,19.77,19.75,19.77,49788.0,18.1985,18.2078,18.1893,18.2078,49788.0
2017-08-14 15:30:00,19.77,19.78,19.76,19.76,43828.0,18.2078,18.217,18.1985,18.1985,43828.0
2017-08-14 15:35:00,19.76,19.76,19.75,19.76,24528.0,18.1985,18.1985,18.1893,18.1985,24528.0
2017-08-14 15:40:00,19.76,19.76,19.75,19.76,54540.0,18.1985,18.1985,18.1893,18.1985,54540.0
2017-08-14 15:45:00,19.75,19.78,19.75,19.77,94704.0,18.1893,18.217,18.1893,18.2078,94704.0
2017-08-14 15:50:00,19.77,19.79,19.77,19.78,115400.0,18.2078,18.2262,18.2078,18.217,115400.0
2017-08-14 15:55:00,19.78,19.78,19.76,19.77,269488.0,18.217,18.217,18.1985,18.2078,269488.0
2017-08-15 09:30:00,19.81,19.82,19.75,19.75,83280.0,18.2446,18.2538,18.1893,18.1893,83280.0
2017-08-15 09:35:00,19.75,19.78,19.75,19.77,32344.0,18.1893,18.217,18.1893,18.2078,32344.0
2017-08-15 09:40:00,19.78,19.8,19.78,19.78,16600.0,18.217,18.2354,18.217,18.217,16600.0
2017-08-15 09:45:00,19.79,19.79,19.76,19.78,30964.0,18.2262,18.2262,18.1985,18.217,30964.0
2017-08-15 09:50:00,19.78,19.8,19.78,19.79,16696.0,18.217,18.2354,18.217,18.2262,16696.0
2017-08-15 09:55:00,19.8,19.83,19.8,19.82,40400.0,18.2354,18.263,18.2354,18.2538,40400.0
2017-08-15 10:00:00,19.82,19.83,19.78,19.78,69756.0,18.2538,18.263,18.217,18.217,69756.0
2017-08-15 10:05:00,19.79,19.8,19.78,19.79,28604.0,18.2262,18.2354,18.217,18.2262,28604.0
2017-08-15 10:10:00,19.78,19.79,19.78,19.79,48600.0,18.217,18.2262,18.217,18.2262,48600.0
2017-08-15 10:15:00,19.79,19.79,19.78,19.79,18000.0,18.2262,18.2262,18.217,18.2262,18000.0
2017-08-15 10:20:00,19.8,19.8,19.78,19.78,46164.0,18.2354,18.2354,18.217,18.217,46164.0
2017-08-15 10:25:00,19.78,19.82,19.78,19.81,48032.0,18.217,18.2538,18.217,18.2446,48032.0
2017-08-15 10:30:00,19.81,19.81,19.77,19.78,23204.0,18.2446,18.2446,18.2078,18.217,23204.0
2017-08-15 10:35:00,19.78,19.79,19.77,19.79,44432.0,18.217,18.2262,18.2078,18.2262,44432.0
2017-08-15 10:40:00,19.79,19.81,19.79,19.81,7872.0,18.2262,18.2446,18.2262,18.2446,7872.0
2017-08-15 10:45:00,19.81,19.82,19.81,19.81,24036.0,18.2446,18.2538,18.2446,18.2446,24036.0
2017-08-15 10:50:00,19.81,19.82,19.79,19.79,18400.0,18.2446,18.2538,18.2262,18.2262,18400.0
2017-08-15 10:55:00,19.79,19.8,19.78,19.78,19904.0,18.2262,18.2354,18.217,18.217,19904.0
2017-08-15 11:00:00,19.77,19.8,19.77,19.79,9788.0,18.2078,18.2354,18.2078,18.2262,9788.0
2017-08-15 11:05:00,19.79,19.8,19.79,19.8,19440.0,18.2262,18.2354,18.2262,18.2354,19440.0
2017-08-15 11:10:00,19.8,19.8,19.8,19.8,10600.0,18.2354,18.2354,18.2354,18.2354,10600.0
2017-08-15 11:15:00,19.8,19.8,19.78,19.78,15888.0,18.2354,18.2354,18.217,18.217,15888.0
2017-08-15 11:20:00,19.78,19.79,19.77,19.77,22400.0,18.217,18.2262,18.2078,18.2078,22400.0
2017-08-15 11:25:00,19.77,19.77,19.76,19.76,4800.0,18.2078,18.2078,18.1985,18.1985,4800.0
2017-08-15 11:30:00,19.76,19.77,19.75,19.77,17604.0,18.1985,18.2078,18.1893,18.2078,17604.0
2017-08-15 11:35:00,19.77,19.77,19.76,19.76,12864.0,18.2078,18.2078,18.1985,18.1985,12864.0
2017-08-15 11:40:00,19.76,19.77,19.76,19.77,46352.0,18.1985,18.2078,18.1985,18.2078,46352.0
2017-08-15 11:45:00,19.77,19.78,19.76,19.78,16588.0,18.2078,18.217,18.1985,18.217,16588.0
2017-08-15 11:50:00,19.78,19.79,19.78,19.78,27068.0,18.217,18.2262,18.217,18.217,27068.0
2017-08-15 11:55:00,19.79,19.79,19.78,19.78,21600.0,18.2262,18.2262,18.217,18.217,21600.0
2017-08-15 12:00:00,19.78,19.8,19.78,19.79,9352.0,18.217,18.2354,18.217,18.2262,9352.0
2017-08-15 12:05:00,19.79,19.79,19.79,19.79,16312.0,18.2262,18.2262,18.2262,18.2262,16312.0
2017-08-15 12:10:00,19.79,19.79,19.78,19.79,24000.0,18.2262,18.2262,18.217,18.2262,24000.0
2017-08-15 12:15:00,19.79,19.82,19.79,19.82,47244.0,18.2262,18.2538,18.2262,18.2538,47244.0
2017-08-15 12:20:00,19.82,19.83,19.82,19.83,42040.0,18.2538,18.263,18.2538,18.263,42040.0
2017-08-15 12:25:00,19.83,19.83,19.83,19.83,9948.0,18.263,18.263,18.263,18.263,9948.0
2017-08-15 12:30:00,19.83,19.83,19.82,19.82,16876.0,18.263,18.263,18.2538,18.2538,16876.0
2017-08-15 12:35:00,19.83,19.83,19.82,19.83,20748.0,18.263,18.263,18.2538,18.263,20748.0
2017-08-15 12:40:00,19.83,19.84,19.83,19.84,28000.0,18.263,18.2722,18.263,18.2722,28000.0
2017-08-15 12:45:00,19.84,19.84,19.84,19.84,9200.0,18.2722,18.2722,18.2722,18.2722,9200.0
2017-08-15 12:50:00,19.84,19.85,19.84,19.84,26180.0,18.2722,18.2814,18.2722,18.2722,26180.0
2017-08-15 12:55:00,19.84,19.84,19.83,19.83,43536.0,18.2722,18.2722,18.263,18.263,43536.0
2017-08-15 13:00:00,19.83,19.83,19.8,19.8,55100.0,18.263,18.263,18.2354,18.2354,55100.0
2017-08-15 13:05:00,19.79,19.8,19.79,19.8,46672.0,18.2262,18.2354,18.2262,18.2354,46672.0
2017-08-15 13:10:00,19.8,19.81,19.8,19.81,16020.0,18.2354,18.2446,18.2354,18.2446,16020.0
2017-08-15 13:15:00,19.81,19.81,19.79,19.8,18200.0,18.2446,18.2446,18.2262,18.2354,18200.0
2017-08-15 13:20:00,19.8,19.8,19.79,19.79,8800.0,18.2354,18.2354,18.2262,18.2262,8800.0
2017-08-15 13:25:00,19.79,19.79,19.77,19.78,25780.0,18.2262,18.2262,18.2078,18.217,25780.0
2017-08-15 13:30:00,19.78,19.78,19.77,19.77,18600.0,18.217,18.217,18.2078,18.2078,18600.0
2017-08-15 13:35:00,19.77,19.77,19.75,19.75,24324.0,18.2078,18.2078,18.1893,18.1893,24324.0
2017-08-15 13:40:00,19.75,19.76,19.75,19.75,50388.0,18.1893,18.1985,18.1893,18.1893,50388.0
2017-08-15 13:45:00,19.74,19.75,19.74,19.75,34248.0,18.1801,18.1893,18.1801,18.1893,34248.0
2017-08-15 13:50:00,19.75,19.75,19.75,19.75,31312.0,18.1893,18.1893,18.1893,18.1893,31312.0
2017-08-15 13:55:00,19.74,19.75,19.73,19.73,27668.0,18.1801,18.1893,18.1709,18.1709,27668.0
2017-08-15 14:00:00,19.73,19.75,19.73,19.74,29544.0,18.1709,18.1893,18.1709,18.1801,29544.0
2017-08-15 14:05:00,19.74,19.75,19.74,19.75,21288.0,18.1801,18.1893,18.1801,18.1893,21288.0
2017-08-15 14:10:00,19.75,19.75,19.74,19.74,20160.0,18.1893,18.1893,18.1801,18.1801,20160.0
2017-08-15 14:15:00,19.74,19.74,19.73,19.74,16676.0,18.1801,18.1801,18.1709,18.1801,16676.0
2017-08-15 14:20:00,19.74,19.74,19.73,19.73,20776.0,18.1801,18.1801,18.1709,18.1709,20776.0
2017-08-15 14:25:00,19.74,19.74,19.73,19.74,29788.0,18.1801,18.1801,18.1709,18.1801,29788.0
2017-08-15 14:30:00,19.74,19.75,19.74,19.74,26208.0,18.1801,18.1893,18.1801,18.1801,26208.0
2017-08-15 14:35:00,19.74,19.75,19.74,19.75,47792.0,18.1801,18.1893,18.1801,18.1893,47792.0
2017-08-15 14:40:00,19.75,19.75,19.74,19.75,31396.0,18.1893,18.1893,18.1801,18.1893,31396.0
2017-08-15 14:45:00,19.75,19.75,19.74,19.75,30464.0,18.1893,18.1893,18.1801,18.1893,30464.0
2017-08-15 14:50:00,19.75,19.75,19.74,19.75,24000.0,18.1893,18.1893,18.1801,18.1893,24000.0
2017-08-15 14:55:00,19.75,19.75,19.74,19.75,25932.0,18.1893,18.1893,18.1801,18.1893,25932.0
2017-08-15 15:00:00,19.75,19.75,19.75,19.75,28160.0,18.1893,18.1893,18.1893,18.1893,28160.0
2017-08-15 15:05:00,19.75,19.75,19.75,19.75,38612.0,18.1893,18.1893,18.1893,18.1893,38612.0
2017-08-15 15:10:00,19.75,19.75,19.75,19.75,56928.0,18.1893,18.1893,18.1893,18.1893,56928.0
2017-08-15 15:15:00,19.75,19.76,19.75,19.76,35536.0,18.1893,18.1985,18.1893,18.1985,35536.0
2017-08-15 15:20:00,19.76,19.76,19.74,19.74,47100.0,18.1985,18.1985,18.1801,18.1801,47100.0
2017-08-15 15:25:00,19.75,19.75,19.74,19.74,51084.0,18.1893,18.1893,18.1801,18.1801,51084.0
2017-08-15 15:30:00,19.74,19.75,19.74,19.74,39592.0,18.1801,18.1893,18.1801,18.1801,39592.0
2017-08-15 15:35:00,19.74,19.75,19.74,19.75,90640.0,18.1801,18.1893,18.1801,18.1893,90640.0
2017-08-15 15:40:00,19.76,19.77,19.75,19.76,72808.0,18.1985,18.2078,18.1893,18.1985,72808.0
2017-08-15 15:45:00,19.76,19.77,19.76,19.76,57824.0,18.1985,18.2078,18.1985,18.1985,57824.0
2017-08-15 15:50:00,19.76,19.76,19.75,19.75,78808.0,18.1985,18.1985,18.1893,18.1893,78808.0
2017-08-15 15:55:00,19.75,19.75,19.73,19.74,184140.0,18.1893,18.1893,18.1709,18.1801,184140.0
2017-08-16 09:30:00,19.79,19.83,19.75,19.78,72272.0,18.2262,18.263,18.1893,18.217,72272.0
2017-08-16 09:35:00,19.81,19.84,19.79,19.82,51292.0,18.2446,18.2722,18.2262,18.2538,51292.0
2017-08-16 09:40:00,19.82,19.84,19.79,19.84,54592.0,18.2538,18.2722,18.2262,18.2722,54592.0
2017-08-16 09:45:00,19.84,19.85,19.82,19.84,57152.0,18.2722,18.2814,18.2538,18.2722,57152.0
2017-08-16 09:50:00,19.84,19.85,19.83,19.84,18844.0,18.2722,18.2814,18.263,18.2722,18844.0
2017-08-16 09:55:00,19.85,19.86,19.85,19.86,16344.0,18.2814,18.2906,18.2814,18.2906,16344.0
2017-08-16 10:00:00,19.86,19.88,19.86,19.87,26000.0,18.2906,18.3091,18.2906,18.2999,26000.0
2017-08-16 10:05:00,19.87,19.88,19.86,19.87,57336.0,18.2999,18.3091,18.2906,18.2999,57336.0
2017-08-16 10:10:00,19.87,19.88,19.86,19.87,44000.0,18.2999,18.3091,18.2906,18.2999,44000.0
2017-08-16 10:15:00,19.87,19.87,19.86,19.86,17240.0,18.2999,18.2999,18.2906,18.2906,17240.0
2017-08-16 10:20:00,19.86,19.86,19.85,19.86,14900.0,18.2906,18.2906,18.2814,18.2906,14900.0
2017-08-16 10:25:00,19.86,19.87,19.86,19.86,32532.0,18.2906,18.2999,18.2906,18.2906,32532.0
2017-08-16 10:30:00,19.86,19.86,19.84,19.84,25600.0,18.2906,18.2906,18.2722,18.2722,25600.0
2017-08-16 10:35:00,19.85,19.86,19.85,19.85,24240.0,18.2814,18.2906,18.2814,18.2814,24240.0
2017-08-16 10:40:00,19.85,19.85,19.85,19.85,20400.0,18.2814,18.2814,18.2814,18.2814,20400.0
2017-08-16 10:45:00,19.85,19.86,19.85,19.86,43196.0,18.2814,18.2906,18.2814,18.2906,43196.0
2017-08-16 10:50:00,19.86,19.87,19.86,19.87,24548.0,18.2906,18.2999,18.2906,18.2999,24548.0
2017-08-16 10:55:00,19.88,19.88,19.86,19.86,22800.0,18.3091,18.3091,18.2906,18.2906,22800.0
2017-08-16 11:00:00,19.86,19.88,19.86,19.88,23296.0,18.2906,18.3091,18.2906,18.3091,23296.0
2017-08-16 11:05:00,19.88,19.91,19.87,19.91,78504.0,18.3091,18.3367,18.2999,18.3367,78504.0
2017-08-16 11:10:00,19.91,19.91,19.9,19.9,158244.0,18.3367,18.3367,18.3275,18.3275,158244.0
2017-08-16 11:15:00,19.9,19.91,19.9,19.91,23108.0,18.3275,18.3367,18.3275,18.3367,23108.0
2017-08-16 11:20:00,19.91,19.92,19.9,19.9,66936.0,18.3367,18.3459,18.3275,18.3275,66936.0
2017-08-16 11:25:00,19.9,19.9,19.88,19.89,10400.0,18.3275,18.3275,18.3091,18.3183,10400.0
2017-08-16 11:30:00,19.89,19.9,19.88,19.9,17864.0,18.3183,18.3275,18.3091,18.3275,17864.0
2017-08-16 11:35:00,19.9,19.9,19.9,19.9,15580.0,18.3275,18.3275,18.3275,18.3275,15580.0
2017-08-16 11:40:00,19.9,19.91,19.89,19.9,14048.0,18.3275,18.3367,18.3183,18.3275,14048.0
2017-08-16 11:45:00,19.91,19.91,19.9,19.91,21372.0,18.3367,18.3367,18.3275,18.3367,21372.0
2017-08-16 11:50:00,19.91,19.91,19.89,19.9,17924.0,18.3367,18.3367,18.3183,18.3275,17924.0
2017-08-16 11:55:00,19.9,19.9,19.89,19.89,5540.0,18.3275,18.3275,18.3183,18.3183,5540.0
2017-08-16 12:00:00,19.89,19.9,19.89,19.9,14204.0,18.3183,18.3275,18.3183,18.3275,14204.0
2017-08-16 12:05:00,19.9,19.9,19.89,19.9,31764.0,18.3275,18.3275,18.3183,18.3275,31764.0
2017-08-16 12:10:00,19.9,19.91,19.89,19.9,15360.0,18.3275,18.3367,18.3183,18.3275,15360.0
2017-08-16 12:15:00,19.9,19.9,19.89,19.9,32400.0,18.3275,18.3275,18.3183,18.3275,32400.0
2017-08-16 12:20:00,19.9,19.9,19.89,19.9,9380.0,18.3275,18.3275,18.3183,18.3275,9380.0
2017-08-16 12:25:00,19.89,19.9,19.89,19.9,17720.0,18.3183,18.3275,18.3183,18.3275,17720.0
2017-08-16 12:30:00,19.9,19.91,19.9,19.91,18896.0,18.3275,18.3367,18.3275,18.3367,18896.0
2017-08-16 12:35:00,19.91,19.91,19.9,19.91,12000.0,18.3367,18.3367,18.3275,18.3367,12000.0
2017-08-16 12:40:00,19.9,19.91,19.9,19.9,7600.0,18.3275,18.3367,18.3275,18.3275,7600.0
2017-08-16 12:45:00,19.91,19.91,19.9,19.9,12924.0,18.3367,18.3367,18.3275,18.3275,12924.0
2017-08-16 12:50:00,19.9,19.9,19.89,19.9,18580.0,18.3275,18.3275,18.3183,18.3275,18580.0
2017-08-16 12:55:00,19.9,19.9,19.88,19.88,16876.0,18.3275,18.3275,18.3091,18.3091,16876.0
2017-08-16 13:00:00,19.89,19.9,19.89,19.9,11220.0,18.3183,18.3275,18.3183,18.3275,11220.0
2017-08-16 13:05:00,19.89,19.89,19.89,19.89,10200.0,18.3183,18.3183,18.3183,18.3183,10200.0
2017-08-16 13:10:00,19.89,19.89,19.86,19.86,20400.0,18.3183,18.3183,18.2906,18.2906,20400.0
2017-08-16 13:15:00,19.86,19.87,19.86,19.87,27228.0,18.2906,18.2999,18.2906,18.2999,27228.0
2017-08-16 13:20:00,19.87,19.88,19.86,19.88,27944.0,18.2999,18.3091,18.2906,18.3091,27944.0
2017-08-16 13:25:00,19.87,19.87,19.86,19.87,14044.0,18.2999,18.2999,18.2906,18.2999,14044.0
2017-08-16 13:30:00,19.88,19.88,19.86,19.87,25600.0,18.3091,18.3091,18.2906,18.2999,25600.0
2017-08-16 13:35:00,19.88,19.89,19.88,19.89,34060.0,18.3091,18.3183,18.3091,18.3183,34060.0
2017-08-16 13:40:00,19.89,19.89,19.88,19.88,19600.0,18.3183,18.3183,18.3091,18.3091,19600.0
2017-08-16 13:45:00,19.88,19.88,19.87,19.88,9600.0,18.3091,18.3091,18.2999,18.3091,9600.0
2017-08-16 13:50:00,19.88,19.88,19.88,19.88,13520.0,18.3091,18.3091,18.3091,18.3091,13520.0
2017-08-16 13:55:00,19.87,19.89,19.87,19.87,18540.0,18.2999,18.3183,18.2999,18.2999,18540.0
2017-08-16 14:00:00,19.87,19.89,19.86,19.88,22800.0,18.2999,18.3183,18.2906,18.3091,22800.0
2017-08-16 14:05:00,19.89,19.92,19.89,19.92,48784.0,18.3183,18.3459,18.3183,18.3459,48784.0
2017-08-16 14:10:00,19.92,19.92,19.91,19.91,30604.0,18.3459,18.3459,18.3367,18.3367,30604.0
2017-08-16 14:15:00,19.92,19.93,19.9,19.9,28744.0,18.3459,18.3551,18.3275,18.3275,28744.0
2017-08-16 14:20:00,19.89,19.9,19.86,19.88,25728.0,18.3183,18.3275,18.2906,18.3091,25728.0
2017-08-16 14:25:00,19.87,19.88,19.87,19.87,5600.0,18.2999,18.3091,18.2999,18.2999,5600.0
2017-08-16 14:30:00,19.87,19.87,19.86,19.87,14308.0,18.2999,18.2999,18.2906,18.2999,14308.0
2017-08-16 14:35:00,19.87,19.89,19.87,19.87,13372.0,18.2999,18.3183,18.2999,18.2999,13372.0
2017-08-16 14:40:00,19.87,19.88,19.86,19.86,17700.0,18.2999,18.3091,18.2906,18.2906,17700.0
2017-08-16 14:45:00,19.87,19.89,19.87,19.89,10800.0,18.2999,18.3183,18.2999,18.3183,10800.0
2017-08-16 14:50:00,19.89,19.89,19.88,19.88,22040.0,18.3183,18.3183,18.3091,18.3091,22040.0
2017-08-16 14:55:00,19.88,19.89,19.87,19.87,26332.0,18.3091,18.3183,18.2999,18.2999,26332.0
2017-08-16 15:00:00,19.88,19.88,19.86,19.87,32276.0,18.3091,18.3091,18.2906,18.2999,32276.0
2017-08-16 15:05:00,19.87,19.87,19.85,19.85,13228.0,18.2999,18.2999,18.2814,18.2814,13228.0
2017-08-16 15:10:00,19.85,19.85,19.85,19.85,34560.0,18.2814,18.2814,18.2814,18.2814,34560.0
2017-08-16 15:15:00,19.85,19.85,19.83,19.83,59528.0,18.2814,18.2814,18.263,18.263,59528.0
2017-08-16 15:20:00,19.83,19.85,19.83,19.84,78160.0,18.263,18.2814,18.263,18.2722,78160.0
2017-08-16 15:25:00,19.84,19.84,19.84,19.84,33588.0,18.2722,18.2722,18.2722,18.2722,33588.0
2017-08-16 15:30:00,19.84,19.84,19.82,19.82,77256.0,18.2722,18.2722,18.2538,18.2538,77256.0
2017-08-16 15:35:00,19.82,19.84,19.82,19.84,92736.0,18.2538,18.2722,18.2538,18.2722,92736.0
2017-08-16 15:40:00,19.84,19.86,19.84,19.85,83332.0,18.2722,18.2906,18.2722,18.2814,83332.0
2017-08-16 15:45:00,19.85,19.85,19.83,19.84,150216.0,18.2814,18.2814,18.263,18.2722,150216.0
2017-08-16 15:50:00,19.84,19.84,19.84,19.84,99400.0,18.2722,18.2722,18.2722,18.2722,99400.0
2017-08-16 15:55:00,19.84,19.84,19.82,19.84,254820.0,18.2722,18.2722,18.2538,18.2722,254820.0
2017-08-17 09:30:00,19.76,19.82,19.76,19.82,33464.0,18.1985,18.2538,18.1985,18.2538,33464.0
2017-08-17 09:35:00,19.81,19.81,19.75,19.75,8044.0,18.2446,18.2446,18.1893,18.1893,8044.0
2017-08-17 09:40:00,19.76,19.79,19.75,19.79,24880.0,18.1985,18.2262,18.1893,18.2262,24880.0
2017-08-17 09:45:00,19.78,19.79,19.77,19.78,10896.0,18.217,18.2262,18.2078,18.217,10896.0
2017-08-17 09:50:00,19.8,19.84,19.79,19.84,28236.0,18.2354,18.2722,18.2262,18.2722,28236.0
2017-08-17 09:55:00,19.83,19.85,19.81,19.82,24976.0,18.263,18.2814,18.2446,18.2538,24976.0
2017-08-17 10:00:00,19.8,19.81,19.78,19.8,39844.0,18.2354,18.2446,18.217,18.2354,39844.0
2017-08-17 10:05:00,19.8,19.82,19.8,19.82,23412.0,18.2354,18.2538,18.2354,18.2538,23412.0
2017-08-17 10:10:00,19.82,19.82,19.78,19.78,32084.0,18.2538,18.2538,18.217,18.217,32084.0
2017-08-17 10:15:00,19.79,19.79,19.75,19.76,17600.0,18.2262,18.2262,18.1893,18.1985,17600.0
2017-08-17 10:20:00,19.76,19.79,19.76,19.77,14864.0,18.1985,18.2262,18.1985,18.2078,14864.0
2017-08-17 10:25:00,19.78,19.79,19.77,19.79,31888.0,18.217,18.2262,18.2078,18.2262,31888.0
2017-08-17 10:30:00,19.79,19.83,19.79,19.83,22968.0,18.2262,18.263,18.2262,18.263,22968.0
2017-08-17 10:35:00,19.83,19.84,19.82,19.82,54596.0,18.263,18.2722,18.2538,18.2538,54596.0
2017-08-17 10:40:00,19.81,19.82,19.8,19.81,10400.0,18.2446,18.2538,18.2354,18.2446,10400.0
2017-08-17 10:45:00,19.81,19.84,19.81,19.82,30408.0,18.2446,18.2722,18.2446,18.2538,30408.0
2017-08-17 10:50:00,19.82,19.82,19.8,19.82,13900.0,18.2538,18.2538,18.2354,18.2538,13900.0
2017-08-17 10:55:00,19.82,19.83,19.81,19.81,12596.0,18.2538,18.263,18.2446,18.2446,12596.0
2017-08-17 11:00:00,19.81,19.84,19.81,19.84,22800.0,18.2446,18.2722,18.2446,18.2722,22800.0
2017-08-17 11:05:00,19.84,19.85,19.84,19.85,11544.0,18.2722,18.2814,18.2722,18.2814,11544.0
2017-08-17 11:10:00,19.85,19.86,19.84,19.85,8816.0,18.2814,18.2906,18.2722,18.2814,8816.0
2017-08-17 11:15:00,19.85,19.86,19.79,19.86,164448.0,18.2814,18.2906,18.2262,18.2906,164448.0
2017-08-17 11:20:00,19.86,19.86,19.85,19.85,24988.0,18.2906,18.2906,18.2814,18.2814,24988.0
2017-08-17 11:25:00,19.86,19.86,19.85,19.86,28268.0,18.2906,18.2906,18.2814,18.2906,28268.0
2017-08-17 11:30:00,19.86,19.86,19.86,19.86,12400.0,18.2906,18.2906,18.2906,18.2906,12400.0
2017-08-17 11:35:00,19.86,19.86,19.85,19.85,29276.0,18.2906,18.2906,18.2814,18.2814,29276.0
2017-08-17 11:40:00,19.85,19.85,19.82,19.82,19140.0,18.2814,18.2814,18.2538,18.2538,19140.0
2017-08-17 11:45:00,19.83,19.83,19.81,19.82,24372.0,18.263,18.263,18.2446,18.2538,24372.0
2017-08-17 11:50:00,19.82,19.83,19.82,19.82,8860.0,18.2538,18.263,18.2538,18.2538,8860.0
2017-08-17 11:55:00,19.82,19.82,19.81,19.82,32472.0,18.2538,18.2538,18.2446,18.2538,32472.0
2017-08-17 12:00:00,19.82,19.82,19.81,19.81,13200.0,18.2538,18.2538,18.2446,18.2446,13200.0
2017-08-17 12:05:00,19.81,19.82,19.8,19.81,31116.0,18.2446,18.2538,18.2354,18.2446,31116.0
2017-08-17 12:10:00,19.81,19.81,19.78,19.79,16172.0,18.2446,18.2446,18.217,18.2262,16172.0
2017-08-17 12:15:00,19.79,19.79,19.76,19.77,35528.0,18.2262,18.2262,18.1985,18.2078,35528.0
2017-08-17 12:20:00,19.78,19.79,19.77,19.79,27936.0,18.217,18.2262,18.2078,18.2262,27936.0
2017-08-17 12:25:00,19.79,19.8,19.78,19.8,21032.0,18.2262,18.2354,18.217,18.2354,21032.0
2017-08-17 12:30:00,19.8,19.8,19.78,19.79,37512.0,18.2354,18.2354,18.217,18.2262,37512.0
2017-08-17 12:35:00,19.79,19.8,19.79,19.8,14636.0,18.2262,18.2354,18.2262,18.2354,14636.0
2017-08-17 12:40:00,19.8,19.81,19.8,19.8,34076.0,18.2354,18.2446,18.2354,18.2354,34076.0
2017-08-17 12:45:00,19.8,19.81,19.8,19.81,14988.0,18.2354,18.2446,18.2354,18.2446,14988.0
2017-08-17 12:50:00,19.81,19.81,19.78,19.79,39496.0,18.2446,18.2446,18.217,18.2262,39496.0
2017-08-17 12:55:00,19.79,19.79,19.77,19.78,21416.0,18.2262,18.2262,18.2078,18.217,21416.0
2017-08-17 13:00:00,19.78,19.78,19.77,19.77,38016.0,18.217,18.217,18.2078,18.2078,38016.0
2017-08-17 13:05:00,19.78,19.79,19.78,19.78,24416.0,18.217,18.2262,18.217,18.217,24416.0
2017-08-17 13:10:00,19.79,19.79,19.78,19.78,40932.0,18.2262,18.2262,18.217,18.217,40932.0
2017-08-17 13:15:00,19.78,19.81,19.78,19.81,62660.0,18.217,18.2446,18.217,18.2446,62660.0
2017-08-17 13:20:00,19.81,19.81,19.8,19.8,37536.0,18.2446,18.2446,18.2354,18.2354,37536.0
2017-08-17 13:25:00,19.8,19.82,19.8,19.81,24640.0,18.2354,18.2538,18.2354,18.2446,24640.0
2017-08-17 13:30:00,19.81,19.82,19.8,19.81,24728.0,18.2446,18.2538,18.2354,18.2446,24728.0
2017-08-17 13:35:00,19.81,19.84,19.81,19.84,51272.0,18.2446,18.2722,18.2446,18.2722,51272.0
2017-08-17 13:40:00,19.83,19.84,19.81,19.82,25720.0,18.263,18.2722,18.2446,18.2538,25720.0
2017-08-17 13:45:00,19.82,19.82,19.81,19.81,24108.0,18.2538,18.2538,18.2446,18.2446,24108.0
2017-08-17 13:50:00,19.81,19.82,19.8,19.8,16444.0,18.2446,18.2538,18.2354,18.2354,16444.0
2017-08-17 13:55:00,19.8,19.82,19.8,19.82,25124.0,18.2354,18.2538,18.2354,18.2538,25124.0
2017-08-17 14:00:00,19.82,19.82,19.8,19.8,26848.0,18.2538,18.2538,18.2354,18.2354,26848.0
2017-08-17 14:05:00,19.8,19.81,19.8,19.8,17000.0,18.2354,18.2446,18.2354,18.2354,17000.0
2017-08-17 14:10:00,19.8,19.8,19.79,19.8,21220.0,18.2354,18.2354,18.2262,18.2354,21220.0
2017-08-17 14:15:00,19.8,19.8,19.77,19.78,65960.0,18.2354,18.2354,18.2078,18.217,65960.0
2017-08-17 14:20:00,19.78,19.79,19.77,19.79,19536.0,18.217,18.2262,18.2078,18.2262,19536.0
2017-08-17 14:25:00,19.79,19.81,19.79,19.8,25960.0,18.2262,18.2446,18.2262,18.2354,25960.0
2017-08-17 14:30:00,19.81,19.81,19.8,19.8,36044.0,18.2446,18.2446,18.2354,18.2354,36044.0
2017-08-17 14:35:00,19.8,19.8,19.79,19.79,35880.0,18.2354,18.2354,18.2262,18.2262,35880.0
2017-08-17 14:40:00,19.79,19.8,19.79,19.79,32176.0,18.2262,18.2354,18.2262,18.2262,32176.0
2017-08-17 14:45:00,19.79,19.8,19.78,19.8,37304.0,18.2262,18.2354,18.217,18.2354,37304.0
2017-08-17 14:50:00,19.8,19.8,19.79,19.8,38716.0,18.2354,18.2354,18.2262,18.2354,38716.0
2017-08-17 14:55:00,19.8,19.81,19.79,19.8,33696.0,18.2354,18.2446,18.2262,18.2354,33696.0
2017-08-17 15:00:00,19.81,19.81,19.78,19.79,35832.0,18.2446,18.2446,18.217,18.2262,35832.0
2017-08-17 15:05:00,19.78,19.79,19.77,19.79,85752.0,18.217,18.2262,18.2078,18.2262,85752.0
2017-08-17 15:10:00,19.79,19.79,19.78,19.78,43272.0,18.2262,18.2262,18.217,18.217,43272.0
2017-08-17 15:15:00,19.78,19.79,19.77,19.77,125708.0,18.217,18.2262,18.2078,18.2078,125708.0
2017-08-17 15:20:00,19.77,19.78,19.77,19.78,132384.0,18.2078,18.217,18.2078,18.217,132384.0
2017-08-17 15:25:00,19.78,19.79,19.77,19.79,71848.0,18.217,18.2262,18.2078,18.2262,71848.0
2017-08-17 15:30:00,19.78,19.79,19.77,19.79,148472.0,18.217,18.2262,18.2078,18.2262,148472.0
2017-08-17 15:35:00,19.79,19.8,19.76,19.76,54844.0,18.2262,18.2354,18.1985,18.1985,54844.0
2017-08-17 15:40:00,19.77,19.77,19.76,19.76,113688.0,18.2078,18.2078,18.1985,18.1985,113688.0
2017-08-17 15:45:00,19.76,19.77,19.74,19.75,151280.0,18.1985,18.2078,18.1801,18.1893,151280.0
2017-08-17 15:50:00,19.75,19.75,19.73,19.75,176952.0,18.1893,18.1893,18.1709,18.1893,176952.0
2017-08-17 15:55:00,19.75,19.75,19.72,19.74,339116.0,18.1893,18.1893,18.1617,18.1801,339116.0
2017-08-18 09:30:00,19.71,19.73,19.68,19.72,330068.0,18.1525,18.1709,18.1249,18.1617,330068.0
2017-08-18 09:35:00,19.72,19.73,19.69,19.7,17752.0,18.1617,18.1709,18.1341,18.1433,17752.0
2017-08-18 09:40:00,19.7,19.72,19.66,19.68,27312.0,18.1433,18.1617,18.1064,18.1249,27312.0
2017-08-18 09:45:00,19.67,19.69,19.67,19.68,12188.0,18.1157,18.1341,18.1157,18.1249,12188.0
2017-08-18 09:50:00,19.68,19.68,19.64,19.64,10280.0,18.1249,18.1249,18.088,18.088,10280.0
2017-08-18 09:55:00,19.63,19.65,19.59,19.59,25188.0,18.0788,18.0972,18.042,18.042,25188.0
2017-08-18 10:00:00,19.61,19.64,19.61,19.63,20000.0,18.0604,18.088,18.0604,18.0788,20000.0
2017-08-18 10:05:00,19.64,19.66,19.64,19.65,22160.0,18.088,18.1064,18.088,18.0972,22160.0
2017-08-18 10:10:00,19.66,19.67,19.65,19.66,18428.0,18.1064,18.1157,18.0972,18.1064,18428.0
2017-08-18 10:15:00,19.67,19.68,19.66,19.66,14360.0,18.1157,18.1249,18.1064,18.1064,14360.0
2017-08-18 10:20:00,19.64,19.67,19.64,19.66,8396.0,18.088,18.1157,18.088,18.1064,8396.0
2017-08-18 10:25:00,19.66,19.67,19.65,19.66,15644.0,18.1064,18.1157,18.0972,18.1064,15644.0
2017-08-18 10:30:00,19.66,19.66,19.63,19.64,14460.0,18.1064,18.1064,18.0788,18.088,14460.0
2017-08-18 10:35:00,19.64,19.66,19.64,19.66,4400.0,18.088,18.1064,18.088,18.1064,4400.0
2017-08-18 10:40:00,19.66,19.67,19.66,19.67,7200.0,18.1064,18.1157,18.1064,18.1157,7200.0
2017-08-18 10:45:00,19.67,19.67,19.65,19.65,15440.0,18.1157,18.1157,18.0972,18.0972,15440.0
2017-08-18 10:50:00,19.65,19.66,19.64,19.64,16572.0,18.0972,18.1064,18.088,18.088,16572.0
2017-08-18 10:55:00,19.65,19.66,19.64,19.64,16712.0,18.0972,18.1064,18.088,18.088,16712.0
2017-08-18 11:00:00,19.65,19.65,19.62,19.63,18800.0,18.0972,18.0972,18.0696,18.0788,18800.0
2017-08-18 11:05:00,19.63,19.63,19.61,19.62,23368.0,18.0788,18.0788,18.0604,18.0696,23368.0
2017-08-18 11:10:00,19.62,19.62,19.61,19.62,21332.0,18.0696,18.0696,18.0604,18.0696,21332.0
2017-08-18 11:15:00,19.62,19.67,19.62,19.66,32552.0,18.0696,18.1157,18.0696,18.1064,32552.0
2017-08-18 11:20:00,19.66,19.67,19.66,19.67,6604.0,18.1064,18.1157,18.1064,18.1157,6604.0
2017-08-18 11:25:00,19.67,19.69,19.66,19.69,32112.0,18.1157,18.1341,18.1064,18.1341,32112.0
2017-08-18 11:30:00,19.7,19.7,19.67,19.69,18004.0,18.1433,18.1433,18.1157,18.1341,18004.0
2017-08-18 11:35:00,19.69,19.69,19.68,19.68,12000.0,18.1341,18.1341,18.1249,18.1249,12000.0
2017-08-18 11:40:00,19.68,19.68,19.67,19.68,17200.0,18.1249,18.1249,18.1157,18.1249,17200.0
2017-08-18 11:45:00,19.68,19.7,19.67,19.7,15736.0,18.1249,18.1433,18.1157,18.1433,15736.0
2017-08-18 11:50:00,19.7,19.72,19.69,19.7,25536.0,18.1433,18.1617,18.1341,18.1433,25536.0
2017-08-18 11:55:00,19.7,19.71,19.69,19.69,15028.0,18.1433,18.1525,18.1341,18.1341,15028.0
2017-08-18 12:00:00,19.7,19.7,19.67,19.67,23532.0,18.1433,18.1433,18.1157,18.1157,23532.0
2017-08-18 12:05:00,19.67,19.68,19.66,19.66,27328.0,18.1157,18.1249,18.1064,18.1064,27328.0
2017-08-18 12:10:00,19.66,19.67,19.66,19.66,17044.0,18.1064,18.1157,18.1064,18.1064,17044.0
2017-08-18 12:15:00,19.67,19.67,19.66,19.67,18696.0,18.1157,18.1157,18.1064,18.1157,18696.0
2017-08-18 12:20:00,19.66,19.66,19.65,19.66,20472.0,18.1064,18.1064,18.0972,18.1064,20472.0
2017-08-18 12:25:00,19.66,19.68,19.66,19.68,10000.0,18.1064,18.1249,18.1064,18.1249,10000.0
2017-08-18 12:30:00,19.68,19.7,19.67,19.69,16624.0,18.1249,18.1433,18.1157,18.1341,16624.0
2017-08-18 12:35:00,19.69,19.71,19.68,19.71,23480.0,18.1341,18.1525,18.1249,18.1525,23480.0
2017-08-18 12:40:00,19.71,19.75,19.71,19.71,31544.0,18.1525,18.1893,18.1525,18.1525,31544.0
2017-08-18 12:45:00,19.72,19.73,19.7,19.73,23672.0,18.1617,18.1709,18.1433,18.1709,23672.0
2017-08-18 12:50:00,19.73,19.74,19.72,19.73,13824.0,18.1709,18.1801,18.1617,18.1709,13824.0
2017-08-18 12:55:00,19.73,19.73,19.72,19.72,13744.0,18.1709,18.1709,18.1617,18.1617,13744.0
2017-08-18 13:00:00,19.72,19.73,19.71,19.71,22352.0,18.1617,18.1709,18.1525,18.1525,22352.0
2017-08-18 13:05:00,19.7,19.72,19.7,19.71,19932.0,18.1433,18.1617,18.1433,18.1525,19932.0
2017-08-18 13:10:00,19.7,19.72,19.7,19.7,21392.0,18.1433,18.1617,18.1433,18.1433,21392.0
2017-08-18 13:15:00,19.7,19.71,19.7,19.7,18900.0,18.1433,18.1525,18.1433,18.1433,18900.0
2017-08-18 13:20:00,19.69,19.7,19.69,19.69,8412.0,18.1341,18.1433,18.1341,18.1341,8412.0
2017-08-18 13:25:00,19.69,19.71,19.69,19.69,20400.0,18.1341,18.1525,18.1341,18.1341,20400.0
2017-08-18 13:30:00,19.69,19.7,19.69,19.69,12800.0,18.1341,18.1433,18.1341,18.1341,12800.0
2017-08-18 13:35:00,19.69,19.69,19.68,19.69,38576.0,18.1341,18.1341,18.1249,18.1341,38576.0
2017-08-18 13:40:00,19.69,19.69,19.67,19.68,25140.0,18.1341,18.1341,18.1157,18.1249,25140.0
2017-08-18 13:45:00,19.68,19.68,19.67,19.68,15424.0,18.1249,18.1249,18.1157,18.1249,15424.0
2017-08-18 13:50:00,19.68,19.68,19.68,19.68,12872.0,18.1249,18.1249,18.1249,18.1249,12872.0
2017-08-18 13:55:00,19.68,19.68,19.67,19.67,29132.0,18.1249,18.1249,18.1157,18.1157,29132.0
2017-08-18 14:00:00,19.66,19.67,19.66,19.67,15944.0,18.1064,18.1157,18.1064,18.1157,15944.0
2017-08-18 14:05:00,19.67,19.68,19.66,19.68,30460.0,18.1157,18.1249,18.1064,18.1249,30460.0
2017-08-18 14:10:00,19.68,19.68,19.67,19.68,24516.0,18.1249,18.1249,18.1157,18.1249,24516.0
2017-08-18 14:15:00,19.68,19.68,19.67,19.68,23128.0,18.1249,18.1249,18.1157,18.1249,23128.0
2017-08-18 14:20:00,19.67,19.68,19.66,19.67,25620.0,18.1157,18.1249,18.1064,18.1157,25620.0
2017-08-18 14:25:00,19.67,19.69,19.67,19.68,24712.0,18.1157,18.1341,18.1157,18.1249,24712.0
2017-08-18 14:30:00,19.68,19.68,19.68,19.68,17616.0,18.1249,18.1249,18.1249,18.1249,17616.0
2017-08-18 14:35:00,19.68,19.69,19.68,19.68,11600.0,18.1249,18.1341,18.1249,18.1249,11600.0
2017-08-18 14:40:00,19.68,19.7,19.68,19.69,44560.0,18.1249,18.1433,18.1249,18.1341,44560.0
2017-08-18 14:45:00,19.69,19.69,19.68,19.69,16100.0,18.1341,18.1341,18.1249,18.1341,16100.0
2017-08-18 14:50:00,19.69,19.69,19.67,19.68,16800.0,18.1341,18.1341,18.1157,18.1249,16800.0
2017-08-18 14:55:00,19.68,19.68,19.68,19.68,27284.0,18.1249,18.1249,18.1249,18.1249,27284.0
2017-08-18 15:00:00,19.67,19.68,19.67,19.68,25128.0,18.1157,18.1249,18.1157,18.1249,25128.0
2017-08-18 15:05:00,19.68,19.7,19.68,19.69,41236.0,18.1249,18.1433,18.1249,18.1341,41236.0
2017-08-18 15:10:00,19.69,19.69,19.67,19.67,9000.0,18.1341,18.1341,18.1157,18.1157,9000.0
2017-08-18 15:15:00,19.68,19.68,19.67,19.67,32244.0,18.1249,18.1249,18.1157,18.1157,32244.0
2017-08-18 15:20:00,19.67,19.67,19.65,19.66,62528.0,18.1157,18.1157,18.0972,18.1064,62528.0
2017-08-18 15:25:00,19.65,19.66,19.65,19.65,23560.0,18.0972,18.1064,18.0972,18.0972,23560.0
2017-08-18 15:30:00,19.65,19.65,19.64,19.65,58084.0,18.0972,18.0972,18.088,18.0972,58084.0
2017-08-18 15:35:00,19.64,19.66,19.64,19.65,59552.0,18.088,18.1064,18.088,18.0972,59552.0
2017-08-18 15:40:00,19.65,19.66,19.65,19.65,40760.0,18.0972,18.1064,18.0972,18.0972,40760.0
2017-08-18 15:45:00,19.65,19.66,19.64,19.65,100976.0,18.0972,18.1064,18.088,18.0972,100976.0
2017-08-18 15:50:00,19.65,19.65,19.63,19.63,86308.0,18.0972,18.0972,18.0788,18.0788,86308.0
2017-08-18 15:55:00,19.63,19.63,19.6,19.61,197120.0,18.0788,18.0788,18.0512,18.0604,197120.0
2017-08-21 09:30:00,19.58,19.58,19.53,19.53,54280.0,18.0328,18.0328,17.9867,17.9867,54280.0
2017-08-21 09:35:00,19.55,19.6,19.55,19.6,8680.0,18.0051,18.0512,18.0051,18.0512,8680.0
2017-08-21 09:40:00,19.61,19.61,19.58,19.6,10400.0,18.0604,18.0604,18.0328,18.0512,10400.0
2017-08-21 09:45:00,19.6,19.61,19.58,19.61,3788.0,18.0512,18.0604,18.0328,18.0604,3788.0
2017-08-21 09:50:00,19.6,19.6,19.57,19.6,26776.0,18.0512,18.0512,18.0236,18.0512,26776.0
2017-08-21 09:55:00,19.6,19.6,19.57,19.58,10800.0,18.0512,18.0512,18.0236,18.0328,10800.0
2017-08-21 10:00:00,19.56,19.6,19.56,19.6,23948.0,18.0143,18.0512,18.0143,18.0512,23948.0
2017-08-21 10:05:00,19.6,19.61,19.59,19.6,13280.0,18.0512,18.0604,18.042,18.0512,13280.0
2017-08-21 10:10:00,19.59,19.59,19.56,19.56,7416.0,18.042,18.042,18.0143,18.0143,7416.0
2017-08-21 10:15:00,19.57,19.59,19.57,19.58,23088.0,18.0236,18.042,18.0236,18.0328,23088.0
2017-08-21 10:20:00,19.55,19.57,19.55,19.57,4008.0,18.0051,18.0236,18.0051,18.0236,4008.0
2017-08-21 10:25:00,19.57,19.58,19.56,19.56,19152.0,18.0236,18.0328,18.0143,18.0143,19152.0
2017-08-21 10:30:00,19.56,19.57,19.56,19.57,10180.0,18.0143,18.0236,18.0143,18.0236,10180.0
2017-08-21 10:35:00,19.57,19.57,19.55,19.56,7640.0,18.0236,18.0236,18.0051,18.0143,7640.0
2017-08-21 10:40:00,19.56,19.58,19.56,19.56,9460.0,18.0143,18.0328,18.0143,18.0143,9460.0
2017-08-21 10:45:00,19.57,19.58,19.56,19.57,14388.0,18.0236,18.0328,18.0143,18.0236,14388.0
2017-08-21 10:50:00,19.57,19.59,19.57,19.59,10072.0,18.0236,18.042,18.0236,18.042,10072.0
2017-08-21 10:55:00,19.58,19.6,19.58,19.6,20348.0,18.0328,18.0512,18.0328,18.0512,20348.0
2017-08-21 11:00:00,19.61,19.61,19.59,19.61,30004.0,18.0604,18.0604,18.042,18.0604,30004.0
2017-08-21 11:05:00,19.6,19.61,19.59,19.59,15240.0,18.0512,18.0604,18.042,18.042,15240.0
2017-08-21 11:10:00,19.6,19.63,19.6,19.63,6800.0,18.0512,18.0788,18.0512,18.0788,6800.0
2017-08-21 11:15:00,19.63,19.63,19.61,19.62,12800.0,18.0788,18.0788,18.0604,18.0696,12800.0
2017-08-21 11:20:00,19.62,19.63,19.62,19.62,6480.0,18.0696,18.0788,18.0696,18.0696,6480.0
2017-08-21 11:25:00,19.61,19.62,19.61,19.61,6616.0,18.0604,18.0696,18.0604,18.0604,6616.0
2017-08-21 11:30:00,19.61,19.61,19.6,19.61,4000.0,18.0604,18.0604,18.0512,18.0604,4000.0
2017-08-21 11:35:00,19.61,19.61,19.59,19.6,10292.0,18.0604,18.0604,18.042,18.0512,10292.0
2017-08-21 11:40:00,19.61,19.61,19.6,19.61,25496.0,18.0604,18.0604,18.0512,18.0604,25496.0
2017-08-21 11:45:00,19.61,19.62,19.61,19.61,12820.0,18.0604,18.0696,18.0604,18.0604,12820.0
2017-08-21 11:50:00,19.61,19.61,19.6,19.61,4360.0,18.0604,18.0604,18.0512,18.0604,4360.0
2017-08-21 11:55:00,19.62,19.62,19.6,19.6,7600.0,18.0696,18.0696,18.0512,18.0512,7600.0
2017-08-21 12:00:00,19.61,19.61,19.6,19.6,5352.0,18.0604,18.0604,18.0512,18.0512,5352.0
2017-08-21 12:05:00,19.6,19.61,19.59,19.59,11600.0,18.0512,18.0604,18.042,18.042,11600.0
2017-08-21 12:10:00,19.6,19.61,19.6,19.61,13000.0,18.0512,18.0604,18.0512,18.0604,13000.0
2017-08-21 12:15:00,19.61,19.61,19.6,19.61,6920.0,18.0604,18.0604,18.0512,18.0604,6920.0
2017-08-21 12:20:00,19.6,19.61,19.6,19.61,18000.0,18.0512,18.0604,18.0512,18.0604,18000.0
2017-08-21 12:25:00,19.61,19.63,19.61,19.62,14612.0,18.0604,18.0788,18.0604,18.0696,14612.0
2017-08-21 12:30:00,19.62,19.63,19.61,19.63,7404.0,18.0696,18.0788,18.0604,18.0788,7404.0
2017-08-21 12:35:00,19.62,19.62,19.62,19.62,3800.0,18.0696,18.0696,18.0696,18.0696,3800.0
2017-08-21 12:40:00,19.62,19.63,19.61,19.63,8980.0,18.0696,18.0788,18.0604,18.0788,8980.0
2017-08-21 12:45:00,19.62,19.62,19.61,19.62,9004.0,18.0696,18.0696,18.0604,18.0696,9004.0
2017-08-21 12:50:00,19.61,19.62,19.61,19.61,8400.0,18.0604,18.0696,18.0604,18.0604,8400.0
2017-08-21 12:55:00,19.62,19.63,19.62,19.63,8484.0,18.0696,18.0788,18.0696,18.0788,8484.0
2017-08-21 13:00:00,19.63,19.63,19.62,19.62,8400.0,18.0788,18.0788,18.0696,18.0696,8400.0
2017-08-21 13:05:00,19.63,19.63,19.62,19.62,10624.0,18.0788,18.0788,18.0696,18.0696,10624.0
2017-08-21 13:10:00,19.62,19.63,19.61,19.61,5692.0,18.0696,18.0788,18.0604,18.0604,5692.0
2017-08-21 13:15:00,19.62,19.63,19.61,19.63,22788.0,18.0696,18.0788,18.0604,18.0788,22788.0
2017-08-21 13:20:00,19.63,19.64,19.63,19.64,16000.0,18.0788,18.088,18.0788,18.088,16000.0
2017-08-21 13:25:00,19.64,19.64,19.63,19.64,10560.0,18.088,18.088,18.0788,18.088,10560.0
2017-08-21 13:30:00,19.64,19.64,19.63,19.63,6044.0,18.088,18.088,18.0788,18.0788,6044.0
2017-08-21 13:35:00,19.63,19.63,19.62,19.63,17060.0,18.0788,18.0788,18.0696,18.0788,17060.0
2017-08-21 13:40:00,19.63,19.64,19.63,19.63,11596.0,18.0788,18.088,18.0788,18.0788,11596.0
2017-08-21 13:45:00,19.63,19.64,19.63,19.63,6656.0,18.0788,18.088,18.0788,18.0788,6656.0
2017-08-21 13:50:00,19.63,19.64,19.63,19.63,7984.0,18.0788,18.088,18.0788,18.0788,7984.0
2017-08-21 13:55:00,19.63,19.63,19.62,19.62,8772.0,18.0788,18.0788,18.0696,18.0696,8772.0
2017-08-21 14:00:00,19.63,19.64,19.63,19.64,22688.0,18.0788,18.088,18.0788,18.088,22688.0
2017-08-21 14:05:00,19.64,19.66,19.64,19.66,28888.0,18.088,18.1064,18.088,18.1064,28888.0
2017-08-21 14:10:00,19.66,19.67,19.65,19.66,35068.0,18.1064,18.1157,18.0972,18.1064,35068.0
2017-08-21 14:15:00,19.66,19.66,19.65,19.65,13260.0,18.1064,18.1064,18.0972,18.0972,13260.0
2017-08-21 14:20:00,19.65,19.66,19.65,19.66,27044.0,18.0972,18.1064,18.0972,18.1064,27044.0
2017-08-21 14:25:00,19.66,19.67,19.66,19.67,17624.0,18.1064,18.1157,18.1064,18.1157,17624.0
2017-08-21 14:30:00,19.67,19.67,19.66,19.66,11216.0,18.1157,18.1157,18.1064,18.1064,11216.0
2017-08-21 14:35:00,19.66,19.66,19.65,19.65,18568.0,18.1064,18.1064,18.0972,18.0972,18568.0
2017-08-21 14:40:00,19.65,19.67,19.65,19.66,103680.0,18.0972,18.1157,18.0972,18.1064,103680.0
2017-08-21 14:45:00,19.67,19.67,19.67,19.67,10408.0,18.1157,18.1157,18.1157,18.1157,10408.0
2017-08-21 14:50:00,19.67,19.68,19.66,19.67,11976.0,18.1157,18.1249,18.1064,18.1157,11976.0
2017-08-21 14:55:00,19.67,19.67,19.66,19.66,11084.0,18.1157,18.1157,18.1064,18.1064,11084.0
2017-08-21 15:00:00,19.66,19.66,19.64,19.64,15608.0,18.1064,18.1064,18.088,18.088,15608.0
2017-08-21 15:05:00,19.65,19.65,19.64,19.64,8400.0,18.0972,18.0972,18.088,18.088,8400.0
2017-08-21 15:10:00,19.64,19.64,19.62,19.64,22380.0,18.088,18.088,18.0696,18.088,22380.0
2017-08-21 15:15:00,19.63,19.64,19.63,19.64,16800.0,18.0788,18.088,18.0788,18.088,16800.0
2017-08-21 15:20:00,19.64,19.66,19.64,19.66,25560.0,18.088,18.1064,18.088,18.1064,25560.0
2017-08-21 15:25:00,19.65,19.66,19.65,19.66,22236.0,18.0972,18.1064,18.0972,18.1064,22236.0
2017-08-21 15:30:00,19.66,19.67,19.66,19.67,30140.0,18.1064,18.1157,18.1064,18.1157,30140.0
2017-08-21 15:35:00,19.67,19.67,19.66,19.67,38676.0,18.1157,18.1157,18.1064,18.1157,38676.0
2017-08-21 15:40:00,19.66,19.68,19.66,19.68,65616.0,18.1064,18.1249,18.1064,18.1249,65616.0
2017-08-21 15:45:00,19.68,19.69,19.68,19.68,76244.0,18.1249,18.1341,18.1249,18.1249,76244.0
2017-08-21 15:50:00,19.69,19.7,19.68,19.69,85112.0,18.1341,18.1433,18.1249,18.1341,85112.0
2017-08-21 15:55:00,19.69,19.69,19.67,19.68,255044.0,18.1341,18.1341,18.1157,18.1249,255044.0
2017-08-22 09:30:00,19.73,19.83,19.73,19.8,142172.0,18.1709,18.263,18.1709,18.2354,142172.0
2017-08-22 09:35:00,19.8,19.84,19.79,19.8,124124.0,18.2354,18.2722,18.2262,18.2354,124124.0
2017-08-22 09:40:00,19.8,19.8,19.75,19.75,24372.0,18.2354,18.2354,18.1893,18.1893,24372.0
2017-08-22 09:45:00,19.77,19.79,19.77,19.78,25080.0,18.2078,18.2262,18.2078,18.217,25080.0
2017-08-22 09:50:00,19.78,19.8,19.78,19.79,38832.0,18.217,18.2354,18.217,18.2262,38832.0
2017-08-22 09:55:00,19.79,19.8,19.79,19.8,7468.0,18.2262,18.2354,18.2262,18.2354,7468.0
2017-08-22 10:00:00,19.79,19.83,19.79,19.82,63608.0,18.2262,18.263,18.2262,18.2538,63608.0
2017-08-22 10:05:00,19.8,19.82,19.8,19.82,13600.0,18.2354,18.2538,18.2354,18.2538,13600.0
2017-08-22 10:10:00,19.82,19.84,19.82,19.83,18432.0,18.2538,18.2722,18.2538,18.263,18432.0
2017-08-22 10:15:00,19.83,19.84,19.81,19.81,38020.0,18.263,18.2722,18.2446,18.2446,38020.0
2017-08-22 10:20:00,19.82,19.84,19.82,19.83,11600.0,18.2538,18.2722,18.2538,18.263,11600.0
2017-08-22 10:25:00,19.83,19.84,19.83,19.84,43528.0,18.263,18.2722,18.263,18.2722,43528.0
2017-08-22 10:30:00,19.84,19.85,19.83,19.84,17200.0,18.2722,18.2814,18.263,18.2722,17200.0
2017-08-22 10:35:00,19.84,19.85,19.84,19.84,14952.0,18.2722,18.2814,18.2722,18.2722,14952.0
2017-08-22 10:40:00,19.84,19.84,19.83,19.83,28748.0,18.2722,18.2722,18.263,18.263,28748.0
2017-08-22 10:45:00,19.83,19.84,19.83,19.83,19384.0,18.263,18.2722,18.263,18.263,19384.0
2017-08-22 10:50:00,19.83,19.83,19.82,19.83,32700.0,18.263,18.263,18.2538,18.263,32700.0
2017-08-22 10:55:00,19.84,19.84,19.83,19.83,25016.0,18.2722,18.2722,18.263,18.263,25016.0
2017-08-22 11:00:00,19.83,19.84,19.82,19.82,15368.0,18.263,18.2722,18.2538,18.2538,15368.0
2017-08-22 11:05:00,19.82,19.83,19.81,19.81,11596.0,18.2538,18.263,18.2446,18.2446,11596.0
2017-08-22 11:10:00,19.81,19.82,19.8,19.81,96640.0,18.2446,18.2538,18.2354,18.2446,96640.0
2017-08-22 11:15:00,19.81,19.81,19.8,19.81,9812.0,18.2446,18.2446,18.2354,18.2446,9812.0
2017-08-22 11:20:00,19.8,19.81,19.79,19.81,32224.0,18.2354,18.2446,18.2262,18.2446,32224.0
2017-08-22 11:25:00,19.81,19.82,19.81,19.82,7260.0,18.2446,18.2538,18.2446,18.2538,7260.0
2017-08-22 11:30:00,19.82,19.85,19.82,19.84,23708.0,18.2538,18.2814,18.2538,18.2722,23708.0
2017-08-22 11:35:00,19.84,19.86,19.84,19.85,16068.0,18.2722,18.2906,18.2722,18.2814,16068.0
2017-08-22 11:40:00,19.85,19.85,19.84,19.84,12700.0,18.2814,18.2814,18.2722,18.2722,12700.0
2017-08-22 11:45:00,19.84,19.85,19.83,19.85,24776.0,18.2722,18.2814,18.263,18.2814,24776.0
2017-08-22 11:50:00,19.84,19.85,19.84,19.85,9684.0,18.2722,18.2814,18.2722,18.2814,9684.0
2017-08-22 11:55:00,19.85,19.86,19.85,19.86,16292.0,18.2814,18.2906,18.2814,18.2906,16292.0
2017-08-22 12:00:00,19.85,19.86,19.85,19.86,12000.0,18.2814,18.2906,18.2814,18.2906,12000.0
2017-08-22 12:05:00,19.86,19.86,19.85,19.86,25636.0,18.2906,18.2906,18.2814,18.2906,25636.0
2017-08-22 12:10:00,19.86,19.86,19.85,19.86,170000.0,18.2906,18.2906,18.2814,18.2906,170000.0
2017-08-22 12:15:00,19.86,19.86,19.84,19.85,20028.0,18.2906,18.2906,18.2722,18.2814,20028.0
2017-08-22 12:20:00,19.85,19.86,19.85,19.85,4984.0,18.2814,18.2906,18.2814,18.2814,4984.0
2017-08-22 12:25:00,19.85,19.86,19.85,19.85,7392.0,18.2814,18.2906,18.2814,18.2814,7392.0
2017-08-22 12:30:00,19.85,19.86,19.85,19.85,6012.0,18.2814,18.2906,18.2814,18.2814,6012.0
2017-08-22 12:35:00,19.85,19.86,19.85,19.85,21588.0,18.2814,18.2906,18.2814,18.2814,21588.0
2017-08-22 12:40:00,19.85,19.87,19.85,19.87,131028.0,18.2814,18.2999,18.2814,18.2999,131028.0
2017-08-22 12:45:00,19.87,19.88,19.86,19.88,17600.0,18.2999,18.3091,18.2906,18.3091,17600.0
2017-08-22 12:50:00,19.88,19.89,19.88,19.88,14000.0,18.3091,18.3183,18.3091,18.3091,14000.0
2017-08-22 12:55:00,19.88,19.88,19.88,19.88,9200.0,18.3091,18.3091,18.3091,18.3091,9200.0
2017-08-22 13:00:00,19.88,19.9,19.88,19.9,7600.0,18.3091,18.3275,18.3091,18.3275,7600.0
2017-08-22 13:05:00,19.89,19.9,19.87,19.87,37932.0,18.3183,18.3275,18.2999,18.2999,37932.0
2017-08-22 13:10:00,19.88,19.89,19.87,19.89,32632.0,18.3091,18.3183,18.2999,18.3183,32632.0
2017-08-22 13:15:00,19.89,19.89,19.87,19.88,47492.0,18.3183,18.3183,18.2999,18.3091,47492.0
2017-08-22 13:20:00,19.88,19.89,19.88,19.89,12820.0,18.3091,18.3183,18.3091,18.3183,12820.0
2017-08-22 13:25:00,19.89,19.9,19.88,19.89,80028.0,18.3183,18.3275,18.3091,18.3183,80028.0
2017-08-22 13:30:00,19.9,19.91,19.89,19.91,134000.0,18.3275,18.3367,18.3183,18.3367,134000.0
2017-08-22 13:35:00,19.91,19.91,19.89,19.9,48804.0,18.3367,18.3367,18.3183,18.3275,48804.0
2017-08-22 13:40:00,19.9,19.9,19.89,19.9,29200.0,18.3275,18.3275,18.3183,18.3275,29200.0
2017-08-22 13:45:00,19.9,19.9,19.89,19.89,67324.0,18.3275,18.3275,18.3183,18.3183,67324.0
2017-08-22 13:50:00,19.89,19.89,19.88,19.88,23500.0,18.3183,18.3183,18.3091,18.3091,23500.0
2017-08-22 13:55:00,19.87,19.88,19.86,19.87,52196.0,18.2999,18.3091,18.2906,18.2999,52196.0
2017-08-22 14:00:00,19.87,19.88,19.87,19.87,44192.0,18.2999,18.3091,18.2999,18.2999,44192.0
2017-08-22 14:05:00,19.88,19.88,19.87,19.87,22000.0,18.3091,18.3091,18.2999,18.2999,22000.0
2017-08-22 14:10:00,19.87,19.88,19.87,19.88,15248.0,18.2999,18.3091,18.2999,18.3091,15248.0
2017-08-22 14:15:00,19.88,19.9,19.88,19.9,21552.0,18.3091,18.3275,18.3091,18.3275,21552.0
2017-08-22 14:20:00,19.9,19.9,19.89,19.9,22216.0,18.3275,18.3275,18.3183,18.3275,22216.0
2017-08-22 14:25:00,19.9,19.91,19.9,19.9,26600.0,18.3275,18.3367,18.3275,18.3275,26600.0
2017-08-22 14:30:00,19.9,19.91,19.9,19.91,34836.0,18.3275,18.3367,18.3275,18.3367,34836.0
2017-08-22 14:35:00,19.91,19.91,19.91,19.91,17892.0,18.3367,18.3367,18.3367,18.3367,17892.0
2017-08-22 14:40:00,19.91,19.91,19.9,19.9,20960.0,18.3367,18.3367,18.3275,18.3275,20960.0
2017-08-22 14:45:00,19.9,19.91,19.9,19.9,24192.0,18.3275,18.3367,18.3275,18.3275,24192.0
2017-08-22 14:50:00,19.9,19.9,19.9,19.9,35272.0,18.3275,18.3275,18.3275,18.3275,35272.0
2017-08-22 14:55:00,19.9,19.9,19.89,19.89,24228.0,18.3275,18.3275,18.3183,18.3183,24228.0
2017-08-22 15:00:00,19.89,19.9,19.89,19.9,47404.0,18.3183,18.3275,18.3183,18.3275,47404.0
2017-08-22 15:05:00,19.9,19.9,19.9,19.9,65192.0,18.3275,18.3275,18.3275,18.3275,65192.0
2017-08-22 15:10:00,19.9,19.91,19.9,19.91,60788.0,18.3275,18.3367,18.3275,18.3367,60788.0
2017-08-22 15:15:00,19.91,19.92,19.9,19.92,39772.0,18.3367,18.3459,18.3275,18.3459,39772.0
2017-08-22 15:20:00,19.92,19.92,19.9,19.9,28560.0,18.3459,18.3459,18.3275,18.3275,28560.0
2017-08-22 15:25:00,19.9,19.91,19.9,19.9,11600.0,18.3275,18.3367,18.3275,18.3275,11600.0
2017-08-22 15:30:00,19.9,19.93,19.9,19.93,88048.0,18.3275,18.3551,18.3275,18.3551,88048.0
2017-08-22 15:35:00,19.93,19.93,19.92,19.93,82496.0,18.3551,18.3551,18.3459,18.3551,82496.0
2017-08-22 15:40:00,19.93,19.93,19.92,19.93,100416.0,18.3551,18.3551,18.3459,18.3551,100416.0
2017-08-22 15:45:00,19.93,19.93,19.92,19.93,196044.0,18.3551,18.3551,18.3459,18.3551,196044.0
2017-08-22 15:50:00,19.93,19.93,19.92,19.93,119412.0,18.3551,18.3551,18.3459,18.3551,119412.0
2017-08-22 15:55:00,19.93,19.94,19.93,19.93,287904.0,18.3551,18.3643,18.3551,18.3551,287904.0
2017-08-23 09:30:00,19.8,19.81,19.73,19.74,62248.0,18.2354,18.2446,18.1709,18.1801,62248.0
2017-08-23 09:35:00,19.73,19.88,19.73,19.86,28444.0,18.1709,18.3091,18.1709,18.2906,28444.0
2017-08-23 09:40:00,19.86,19.9,19.86,19.88,10512.0,18.2906,18.3275,18.2906,18.3091,10512.0
2017-08-23 09:45:00,19.88,19.89,19.86,19.88,16884.0,18.3091,18.3183,18.2906,18.3091,16884.0
2017-08-23 09:50:00,19.88,19.91,19.86,19.91,49600.0,18.3091,18.3367,18.2906,18.3367,49600.0
2017-08-23 09:55:00,19.9,19.9,19.88,19.9,19000.0,18.3275,18.3275,18.3091,18.3275,19000.0
2017-08-23 10:00:00,19.91,19.91,19.89,19.9,78072.0,18.3367,18.3367,18.3183,18.3275,78072.0
2017-08-23 10:05:00,19.9,19.91,19.87,19.88,30872.0,18.3275,18.3367,18.2999,18.3091,30872.0
2017-08-23 10:10:00,19.88,19.9,19.88,19.9,24068.0,18.3091,18.3275,18.3091,18.3275,24068.0
2017-08-23 10:15:00,19.89,19.99,19.89,19.93,168252.0,18.3183,18.4104,18.3183,18.3551,168252.0
2017-08-23 10:20:00,19.94,19.95,19.92,19.95,57864.0,18.3643,18.3735,18.3459,18.3735,57864.0
2017-08-23 10:25:00,19.93,19.95,19.93,19.94,17068.0,18.3551,18.3735,18.3551,18.3643,17068.0
2017-08-23 10:30:00,19.94,19.94,19.91,19.93,51064.0,18.3643,18.3643,18.3367,18.3551,51064.0
2017-08-23 10:35:00,19.93,19.94,19.92,19.93,28636.0,18.3551,18.3643,18.3459,18.3551,28636.0
2017-08-23 10:40:00,19.93,19.93,19.91,19.92,19200.0,18.3551,18.3551,18.3367,18.3459,19200.0
2017-08-23 10:45:00,19.92,19.93,19.92,19.93,21832.0,18.3459,18.3551,18.3459,18.3551,21832.0
2017-08-23 10:50:00,19.92,19.93,19.92,19.92,30496.0,18.3459,18.3551,18.3459,18.3459,30496.0
2017-08-23 10:55:00,19.92,19.92,19.88,19.89,21704.0,18.3459,18.3459,18.3091,18.3183,21704.0
2017-08-23 11:00:00,19.89,19.9,19.89,19.89,17176.0,18.3183,18.3275,18.3183,18.3183,17176.0
2017-08-23 11:05:00,19.89,19.89,19.87,19.88,44888.0,18.3183,18.3183,18.2999,18.3091,44888.0
2017-08-23 11:10:00,19.88,19.88,19.86,19.86,17200.0,18.3091,18.3091,18.2906,18.2906,17200.0
2017-08-23 11:15:00,19.86,19.88,19.86,19.88,66004.0,18.2906,18.3091,18.2906,18.3091,66004.0
2017-08-23 11:20:00,19.88,19.89,19.87,19.88,35908.0,18.3091,18.3183,18.2999,18.3091,35908.0
2017-08-23 11:25:00,19.88,19.89,19.88,19.88,17600.0,18.3091,18.3183,18.3091,18.3091,17600.0
2017-08-23 11:30:00,19.88,19.88,19.86,19.87,17012.0,18.3091,18.3091,18.2906,18.2999,17012.0
2017-08-23 11:35:00,19.87,19.88,19.86,19.88,11200.0,18.2999,18.3091,18.2906,18.3091,11200.0
2017-08-23 11:40:00,19.88,19.89,19.88,19.88,33056.0,18.3091,18.3183,18.3091,18.3091,33056.0
2017-08-23 11:45:00,19.88,19.9,19.88,19.89,17676.0,18.3091,18.3275,18.3091,18.3183,17676.0
2017-08-23 11:50:00,19.9,19.9,19.89,19.89,19972.0,18.3275,18.3275,18.3183,18.3183,19972.0
2017-08-23 11:55:00,19.89,19.9,19.88,19.88,20528.0,18.3183,18.3275,18.3091,18.3091,20528.0
2017-08-23 12:00:00,19.88,19.88,19.87,19.87,16984.0,18.3091,18.3091,18.2999,18.2999,16984.0
2017-08-23 12:05:00,19.87,19.88,19.86,19.87,39824.0,18.2999,18.3091,18.2906,18.2999,39824.0
2017-08-23 12:10:00,19.87,19.87,19.86,19.87,27848.0,18.2999,18.2999,18.2906,18.2999,27848.0
2017-08-23 12:15:00,19.87,19.87,19.87,19.87,5600.0,18.2999,18.2999,18.2999,18.2999,5600.0
2017-08-23 12:20:00,19.87,19.87,19.85,19.85,11248.0,18.2999,18.2999,18.2814,18.2814,11248.0
2017-08-23 12:25:00,19.86,19.86,19.84,19.85,25384.0,18.2906,18.2906,18.2722,18.2814,25384.0
2017-08-23 12:30:00,19.85,19.85,19.84,19.84,15200.0,18.2814,18.2814,18.2722,18.2722,15200.0
2017-08-23 12:35:00,19.84,19.85,19.84,19.84,48888.0,18.2722,18.2814,18.2722,18.2722,48888.0
2017-08-23 12:40:00,19.84,19.84,19.84,19.84,13240.0,18.2722,18.2722,18.2722,18.2722,13240.0
2017-08-23 12:45:00,19.84,19.85,19.82,19.83,20000.0,18.2722,18.2814,18.2538,18.263,20000.0
2017-08-23 12:50:00,19.83,19.83,19.82,19.83,15760.0,18.263,18.263,18.2538,18.263,15760.0
2017-08-23 12:55:00,19.83,19.83,19.82,19.82,14564.0,18.263,18.263,18.2538,18.2538,14564.0
2017-08-23 13:00:00,19.82,19.84,19.82,19.84,39176.0,18.2538,18.2722,18.2538,18.2722,39176.0
2017-08-23 13:05:00,19.84,19.84,19.83,19.84,24988.0,18.2722,18.2722,18.263,18.2722,24988.0
2017-08-23 13:10:00,19.84,19.84,19.83,19.83,5600.0,18.2722,18.2722,18.263,18.263,5600.0
2017-08-23 13:15:00,19.83,19.83,19.82,19.82,32696.0,18.263,18.263,18.2538,18.2538,32696.0
2017-08-23 13:20:00,19.82,19.83,19.82,19.82,10400.0,18.2538,18.263,18.2538,18.2538,10400.0
2017-08-23 13:25:00,19.82,19.82,19.81,19.81,20836.0,18.2538,18.2538,18.2446,18.2446,20836.0
2017-08-23 13:30:00,19.81,19.81,19.8,19.8,48604.0,18.2446,18.2446,18.2354,18.2354,48604.0
2017-08-23 13:35:00,19.8,19.81,19.8,19.8,73124.0,18.2354,18.2446,18.2354,18.2354,73124.0
2017-08-23 13:40:00,19.79,19.81,19.79,19.8,19884.0,18.2262,18.2446,18.2262,18.2354,19884.0
2017-08-23 13:45:00,19.79,19.8,19.79,19.8,10024.0,18.2262,18.2354,18.2262,18.2354,10024.0
2017-08-23 13:50:00,19.8,19.8,19.78,19.78,37244.0,18.2354,18.2354,18.217,18.217,37244.0
2017-08-23 13:55:00,19.78,19.78,19.77,19.77,39336.0,18.217,18.217,18.2078,18.2078,39336.0
2017-08-23 14:00:00,19.77,19.78,19.77,19.77,58588.0,18.2078,18.217,18.2078,18.2078,58588.0
2017-08-23 14:05:00,19.78,19.81,19.77,19.8,51508.0,18.217,18.2446,18.2078,18.2354,51508.0
2017-08-23 14:10:00,19.81,19.82,19.8,19.81,54416.0,18.2446,18.2538,18.2354,18.2446,54416.0
2017-08-23 14:15:00,19.81,19.81,19.8,19.8,11876.0,18.2446,18.2446,18.2354,18.2354,11876.0
2017-08-23 14:20:00,19.8,19.82,19.8,19.81,14000.0,18.2354,18.2538,18.2354,18.2446,14000.0
2017-08-23 14:25:00,19.81,19.82,19.81,19.81,24268.0,18.2446,18.2538,18.2446,18.2446,24268.0
2017-08-23 14:30:00,19.81,19.82,19.81,19.81,26420.0,18.2446,18.2538,18.2446,18.2446,26420.0
2017-08-23 14:35:00,19.81,19.82,19.81,19.82,24484.0,18.2446,18.2538,18.2446,18.2538,24484.0
2017-08-23 14:40:00,19.82,19.83,19.82,19.83,29600.0,18.2538,18.263,18.2538,18.263,29600.0
2017-08-23 14:45:00,19.82,19.83,19.82,19.83,13156.0,18.2538,18.263,18.2538,18.263,13156.0
2017-08-23 14:50:00,19.84,19.84,19.84,19.84,14400.0,18.2722,18.2722,18.2722,18.2722,14400.0
2017-08-23 14:55:00,19.84,19.84,19.83,19.83,22528.0,18.2722,18.2722,18.263,18.263,22528.0
2017-08-23 15:00:00,19.83,19.84,19.83,19.84,15520.0,18.263,18.2722,18.263,18.2722,15520.0
2017-08-23 15:05:00,19.85,19.86,19.84,19.86,28632.0,18.2814,18.2906,18.2722,18.2906,28632.0
2017-08-23 15:10:00,19.85,19.86,19.85,19.85,30760.0,18.2814,18.2906,18.2814,18.2814,30760.0
2017-08-23 15:15:00,19.85,19.86,19.85,19.85,31444.0,18.2814,18.2906,18.2814,18.2814,31444.0
2017-08-23 15:20:00,19.85,19.85,19.84,19.85,18100.0,18.2814,18.2814,18.2722,18.2814,18100.0
2017-08-23 15:25:00,19.85,19.86,19.85,19.86,30048.0,18.2814,18.2906,18.2814,18.2906,30048.0
2017-08-23 15:30:00,19.86,19.86,19.85,19.85,39044.0,18.2906,18.2906,18.2814,18.2814,39044.0
2017-08-23 15:35:00,19.85,19.86,19.84,19.86,65640.0,18.2814,18.2906,18.2722,18.2906,65640.0
2017-08-23 15:40:00,19.86,19.86,19.86,19.86,41984.0,18.2906,18.2906,18.2906,18.2906,41984.0
2017-08-23 15:45:00,19.86,19.86,19.85,19.85,60092.0,18.2906,18.2906,18.2814,18.2814,60092.0
2017-08-23 15:50:00,19.85,19.86,19.85,19.85,47640.0,18.2814,18.2906,18.2814,18.2814,47640.0
2017-08-23 15:55:00,19.85,19.86,19.84,19.85,264824.0,18.2814,18.2906,18.2722,18.2814,264824.0
2017-08-24 09:30:00,19.87,19.88,19.86,19.87,64264.0,18.2999,18.3091,18.2906,18.2999,64264.0
2017-08-24 09:35:00,19.87,19.88,19.83,19.85,42400.0,18.2999,18.3091,18.263,18.2814,42400.0
2017-08-24 09:40:00,19.85,19.85,19.83,19.83,15064.0,18.2814,18.2814,18.263,18.263,15064.0
2017-08-24 09:45:00,19.83,19.85,19.83,19.84,21200.0,18.263,18.2814,18.263,18.2722,21200.0
2017-08-24 09:50:00,19.84,19.84,19.81,19.82,13200.0,18.2722,18.2722,18.2446,18.2538,13200.0
2017-08-24 09:55:00,19.8,19.81,19.77,19.77,18404.0,18.2354,18.2446,18.2078,18.2078,18404.0
2017-08-24 10:00:00,19.79,19.8,19.78,19.79,24800.0,18.2262,18.2354,18.217,18.2262,24800.0
2017-08-24 10:05:00,19.79,19.8,19.76,19.78,28236.0,18.2262,18.2354,18.1985,18.217,28236.0
2017-08-24 10:10:00,19.78,19.79,19.77,19.79,21520.0,18.217,18.2262,18.2078,18.2262,21520.0
2017-08-24 10:15:00,19.8,19.81,19.8,19.81,13700.0,18.2354,18.2446,18.2354,18.2446,13700.0
2017-08-24 10:20:00,19.81,19.83,19.81,19.83,16800.0,18.2446,18.263,18.2446,18.263,16800.0
2017-08-24 10:25:00,19.82,19.83,19.81,19.81,13200.0,18.2538,18.263,18.2446,18.2446,13200.0
2017-08-24 10:30:00,19.81,19.82,19.79,19.82,22148.0,18.2446,18.2538,18.2262,18.2538,22148.0
2017-08-24 10:35:00,19.82,19.84,19.82,19.83,27448.0,18.2538,18.2722,18.2538,18.263,27448.0
2017-08-24 10:40:00,19.83,19.84,19.82,19.84,11724.0,18.263,18.2722,18.2538,18.2722,11724.0
2017-08-24 10:45:00,19.84,19.85,19.83,19.83,19236.0,18.2722,18.2814,18.263,18.263,19236.0
2017-08-24 10:50:00,19.82,19.84,19.82,19.83,3708.0,18.2538,18.2722,18.2538,18.263,3708.0
2017-08-24 10:55:00,19.83,19.84,19.82,19.83,11540.0,18.263,18.2722,18.2538,18.263,11540.0
2017-08-24 11:00:00,19.83,19.84,19.83,19.84,6072.0,18.263,18.2722,18.263,18.2722,6072.0
2017-08-24 11:05:00,19.84,19.85,19.83,19.83,11600.0,18.2722,18.2814,18.263,18.263,11600.0
2017-08-24 11:10:00,19.83,19.84,19.81,19.81,7008.0,18.263,18.2722,18.2446,18.2446,7008.0
2017-08-24 11:15:00,19.8,19.8,19.78,19.79,25692.0,18.2354,18.2354,18.217,18.2262,25692.0
2017-08-24 11:20:00,19.79,19.81,19.78,19.81,4000.0,18.2262,18.2446,18.217,18.2446,4000.0
2017-08-24 11:25:00,19.8,19.8,19.78,19.79,29904.0,18.2354,18.2354,18.217,18.2262,29904.0
2017-08-24 11:30:00,19.79,19.79,19.75,19.75,44924.0,18.2262,18.2262,18.1893,18.1893,44924.0
2017-08-24 11:35:00,19.76,19.79,19.75,19.78,25816.0,18.1985,18.2262,18.1893,18.217,25816.0
2017-08-24 11:40:00,19.78,19.82,19.78,19.81,22536.0,18.217,18.2538,18.217,18.2446,22536.0
2017-08-24 11:45:00,19.81,19.81,19.8,19.8,27400.0,18.2446,18.2446,18.2354,18.2354,27400.0
2017-08-24 11:50:00,19.81,19.81,19.78,19.78,22104.0,18.2446,18.2446,18.217,18.217,22104.0
2017-08-24 11:55:00,19.79,19.79,19.77,19.78,22020.0,18.2262,18.2262,18.2078,18.217,22020.0
2017-08-24 12:00:00,19.78,19.8,19.77,19.78,9604.0,18.217,18.2354,18.2078,18.217,9604.0
2017-08-24 12:05:00,19.79,19.8,19.78,19.79,18432.0,18.2262,18.2354,18.217,18.2262,18432.0
2017-08-24 12:10:00,19.78,19.8,19.78,19.79,13624.0,18.217,18.2354,18.217,18.2262,13624.0
2017-08-24 12:15:00,19.79,19.8,19.79,19.8,6200.0,18.2262,18.2354,18.2262,18.2354,6200.0
2017-08-24 12:20:00,19.8,19.81,19.79,19.81,13356.0,18.2354,18.2446,18.2262,18.2446,13356.0
2017-08-24 12:25:00,19.8,19.8,19.79,19.79,6832.0,18.2354,18.2354,18.2262,18.2262,6832.0
2017-08-24 12:30:00,19.79,19.8,19.79,19.79,15360.0,18.2262,18.2354,18.2262,18.2262,15360.0
2017-08-24 12:35:00,19.79,19.79,19.78,19.79,8000.0,18.2262,18.2262,18.217,18.2262,8000.0
2017-08-24 12:40:00,19.79,19.8,19.79,19.79,18000.0,18.2262,18.2354,18.2262,18.2262,18000.0
2017-08-24 12:45:00,19.79,19.8,19.78,19.8,12536.0,18.2262,18.2354,18.217,18.2354,12536.0
2017-08-24 12:50:00,19.8,19.81,19.8,19.8,14560.0,18.2354,18.2446,18.2354,18.2354,14560.0
2017-08-24 12:55:00,19.81,19.81,19.8,19.8,8896.0,18.2446,18.2446,18.2354,18.2354,8896.0
2017-08-24 13:00:00,19.8,19.81,19.8,19.81,9600.0,18.2354,18.2446,18.2354,18.2446,9600.0
2017-08-24 13:05:00,19.81,19.81,19.8,19.8,9560.0,18.2446,18.2446,18.2354,18.2354,9560.0
2017-08-24 13:10:00,19.8,19.83,19.8,19.82,17488.0,18.2354,18.263,18.2354,18.2538,17488.0
2017-08-24 13:15:00,19.82,19.83,19.82,19.82,12000.0,18.2538,18.263,18.2538,18.2538,12000.0
2017-08-24 13:20:00,19.82,19.82,19.82,19.82,8920.0,18.2538,18.2538,18.2538,18.2538,8920.0
2017-08-24 13:25:00,19.82,19.83,19.82,19.82,9760.0,18.2538,18.263,18.2538,18.2538,9760.0
2017-08-24 13:30:00,19.82,19.82,19.8,19.81,10604.0,18.2538,18.2538,18.2354,18.2446,10604.0
2017-08-24 13:35:00,19.81,19.81,19.8,19.8,7576.0,18.2446,18.2446,18.2354,18.2354,7576.0
2017-08-24 13:40:00,19.8,19.81,19.8,19.8,14988.0,18.2354,18.2446,18.2354,18.2354,14988.0
2017-08-24 13:45:00,19.8,19.81,19.8,19.81,6400.0,18.2354,18.2446,18.2354,18.2446,6400.0
2017-08-24 13:50:00,19.82,19.82,19.81,19.81,78008.0,18.2538,18.2538,18.2446,18.2446,78008.0
2017-08-24 13:55:00,19.81,19.82,19.81,19.82,9932.0,18.2446,18.2538,18.2446,18.2538,9932.0
2017-08-24 14:00:00,19.81,19.83,19.81,19.82,14308.0,18.2446,18.263,18.2446,18.2538,14308.0
2017-08-24 14:05:00,19.83,19.83,19.81,19.82,35724.0,18.263,18.263,18.2446,18.2538,35724.0
2017-08-24 14:10:00,19.82,19.82,19.81,19.81,20000.0,18.2538,18.2538,18.2446,18.2446,20000.0
2017-08-24 14:15:00,19.81,19.81,19.8,19.81,86332.0,18.2446,18.2446,18.2354,18.2446,86332.0
2017-08-24 14:20:00,19.82,19.82,19.81,19.82,26972.0,18.2538,18.2538,18.2446,18.2538,26972.0
2017-08-24 14:25:00,19.82,19.83,19.82,19.82,31528.0,18.2538,18.263,18.2538,18.2538,31528.0
2017-08-24 14:30:00,19.82,19.83,19.82,19.83,10400.0,18.2538,18.263,18.2538,18.263,10400.0
2017-08-24 14:35:00,19.83,19.84,19.82,19.82,11600.0,18.263,18.2722,18.2538,18.2538,11600.0
2017-08-24 14:40:00,19.82,19.83,19.82,19.83,5728.0,18.2538,18.263,18.2538,18.263,5728.0
2017-08-24 14:45:00,19.83,19.83,19.82,19.83,33252.0,18.263,18.263,18.2538,18.263,33252.0
2017-08-24 14:50:00,19.83,19.84,19.83,19.83,61380.0,18.263,18.2722,18.263,18.263,61380.0
2017-08-24 14:55:00,19.83,19.83,19.83,19.83,44628.0,18.263,18.263,18.263,18.263,44628.0
2017-08-24 15:00:00,19.83,19.83,19.83,19.83,41508.0,18.263,18.263,18.263,18.263,41508.0
2017-08-24 15:05:00,19.83,19.84,19.82,19.82,32892.0,18.263,18.2722,18.2538,18.2538,32892.0
2017-08-24 15:10:00,19.83,19.83,19.82,19.83,28656.0,18.263,18.263,18.2538,18.263,28656.0
2017-08-24 15:15:00,19.83,19.85,19.83,19.84,71356.0,18.263,18.2814,18.263,18.2722,71356.0
2017-08-24 15:20:00,19.84,19.85,19.84,19.85,46560.0,18.2722,18.2814,18.2722,18.2814,46560.0
2017-08-24 15:25:00,19.85,19.86,19.85,19.86,30192.0,18.2814,18.2906,18.2814,18.2906,30192.0
2017-08-24 15:30:00,19.86,19.86,19.85,19.85,36100.0,18.2906,18.2906,18.2814,18.2814,36100.0
2017-08-24 15:35:00,19.85,19.86,19.85,19.86,50016.0,18.2814,18.2906,18.2814,18.2906,50016.0
2017-08-24 15:40:00,19.86,19.86,19.86,19.86,72008.0,18.2906,18.2906,18.2906,18.2906,72008.0
2017-08-24 15:45:00,19.86,19.87,19.86,19.86,106368.0,18.2906,18.2999,18.2906,18.2906,106368.0
2017-08-24 15:50:00,19.86,19.86,19.85,19.86,80280.0,18.2906,18.2906,18.2814,18.2906,80280.0
2017-08-24 15:55:00,19.85,19.85,19.85,19.85,142940.0,18.2814,18.2814,18.2814,18.2814,142940.0
2017-08-25 09:30:00,19.95,19.95,19.9,19.94,58896.0,18.3735,18.3735,18.3275,18.3643,58896.0
2017-08-25 09:35:00,19.95,19.97,19.94,19.97,79008.0,18.3735,18.3919,18.3643,18.3919,79008.0
2017-08-25 09:40:00,19.97,19.98,19.96,19.98,22984.0,18.3919,18.4012,18.3827,18.4012,22984.0
2017-08-25 09:45:00,19.99,20.0,19.98,20.0,4400.0,18.4104,18.4196,18.4012,18.4196,4400.0
2017-08-25 09:50:00,19.98,20.01,19.98,20.01,172460.0,18.4012,18.4288,18.4012,18.4288,172460.0
2017-08-25 09:55:00,20.01,20.04,19.99,19.99,31932.0,18.4288,18.4564,18.4104,18.4104,31932.0
2017-08-25 10:00:00,20.0,20.03,19.99,19.99,113940.0,18.4196,18.4472,18.4104,18.4104,113940.0
2017-08-25 10:05:00,19.99,20.01,19.99,20.0,88436.0,18.4104,18.4288,18.4104,18.4196,88436.0
2017-08-25 10:10:00,20.0,20.0,19.99,19.99,19984.0,18.4196,18.4196,18.4104,18.4104,19984.0
2017-08-25 10:15:00,19.99,19.99,19.98,19.99,39948.0,18.4104,18.4104,18.4012,18.4104,39948.0
2017-08-25 10:20:00,19.99,20.01,19.99,20.0,92516.0,18.4104,18.4288,18.4104,18.4196,92516.0
2017-08-25 10:25:00,20.0,20.02,20.0,20.01,141008.0,18.4196,18.438,18.4196,18.4288,141008.0
2017-08-25 10:30:00,20.01,20.01,19.99,20.0,62864.0,18.4288,18.4288,18.4104,18.4196,62864.0
2017-08-25 10:35:00,20.0,20.01,19.99,20.0,34788.0,18.4196,18.4288,18.4104,18.4196,34788.0
2017-08-25 10:40:00,19.99,20.0,19.99,19.99,38680.0,18.4104,18.4196,18.4104,18.4104,38680.0
2017-08-25 10:45:00,19.99,19.99,19.98,19.99,23224.0,18.4104,18.4104,18.4012,18.4104,23224.0
2017-08-25 10:50:00,19.99,20.0,19.98,20.0,50200.0,18.4104,18.4196,18.4012,18.4196,50200.0
2017-08-25 10:55:00,20.0,20.0,19.99,19.99,12352.0,18.4196,18.4196,18.4104,18.4104,12352.0
2017-08-25 11:00:00,19.99,19.99,19.97,19.97,41848.0,18.4104,18.4104,18.3919,18.3919,41848.0
2017-08-25 11:05:00,19.97,19.98,19.97,19.98,20684.0,18.3919,18.4012,18.3919,18.4012,20684.0
2017-08-25 11:10:00,19.97,19.97,19.97,19.97,7820.0,18.3919,18.3919,18.3919,18.3919,7820.0
2017-08-25 11:15:00,19.97,19.98,19.96,19.98,61088.0,18.3919,18.4012,18.3827,18.4012,61088.0
2017-08-25 11:20:00,19.97,19.98,19.97,19.98,21100.0,18.3919,18.4012,18.3919,18.4012,21100.0
2017-08-25 11:25:00,19.98,19.99,19.98,19.98,18000.0,18.4012,18.4104,18.4012,18.4012,18000.0
2017-08-25 11:30:00,19.98,19.98,19.96,19.96,19444.0,18.4012,18.4012,18.3827,18.3827,19444.0
2017-08-25 11:35:00,19.97,19.97,19.96,19.97,39364.0,18.3919,18.3919,18.3827,18.3919,39364.0
2017-08-25 11:40:00,19.97,19.99,19.97,19.98,16680.0,18.3919,18.4104,18.3919,18.4012,16680.0
2017-08-25 11:45:00,19.98,19.99,19.98,19.98,11200.0,18.4012,18.4104,18.4012,18.4012,11200.0
2017-08-25 11:50:00,19.98,19.98,19.97,19.97,21600.0,18.4012,18.4012,18.3919,18.3919,21600.0
2017-08-25 11:55:00,19.97,19.98,19.97,19.97,33592.0,18.3919,18.4012,18.3919,18.3919,33592.0
2017-08-25 12:00:00,19.97,19.97,19.97,19.97,17640.0,18.3919,18.3919,18.3919,18.3919,17640.0
2017-08-25 12:05:00,19.97,19.99,19.97,19.98,36480.0,18.3919,18.4104,18.3919,18.4012,36480.0
2017-08-25 12:10:00,19.99,19.99,19.98,19.99,19836.0,18.4104,18.4104,18.4012,18.4104,19836.0
2017-08-25 12:15:00,19.99,19.99,19.97,19.98,13000.0,18.4104,18.4104,18.3919,18.4012,13000.0
2017-08-25 12:20:00,19.98,19.98,19.98,19.98,17244.0,18.4012,18.4012,18.4012,18.4012,17244.0
2017-08-25 12:25:00,19.98,19.98,19.98,19.98,17600.0,18.4012,18.4012,18.4012,18.4012,17600.0
2017-08-25 12:30:00,19.98,19.99,19.98,19.98,15820.0,18.4012,18.4104,18.4012,18.4012,15820.0
2017-08-25 12:35:00,19.99,19.99,19.98,19.98,16368.0,18.4104,18.4104,18.4012,18.4012,16368.0
2017-08-25 12:40:00,19.98,19.99,19.98,19.99,7500.0,18.4012,18.4104,18.4012,18.4104,7500.0
2017-08-25 12:45:00,19.98,19.99,19.98,19.99,16876.0,18.4012,18.4104,18.4012,18.4104,16876.0
2017-08-25 12:50:00,19.99,19.99,19.99,19.99,8512.0,18.4104,18.4104,18.4104,18.4104,8512.0
2017-08-25 12:55:00,19.99,19.99,19.99,19.99,15576.0,18.4104,18.4104,18.4104,18.4104,15576.0
2017-08-25 13:00:00,19.99,19.99,19.99,19.99,6400.0,18.4104,18.4104,18.4104,18.4104,6400.0
2017-08-25 13:05:00,19.99,19.99,19.99,19.99,7280.0,18.4104,18.4104,18.4104,18.4104,7280.0
2017-08-25 13:10:00,19.99,19.99,19.98,19.98,26780.0,18.4104,18.4104,18.4012,18.4012,26780.0
2017-08-25 13:15:00,19.98,19.98,19.98,19.98,8432.0,18.4012,18.4012,18.4012,18.4012,8432.0
2017-08-25 13:20:00,19.98,19.98,19.97,19.98,28784.0,18.4012,18.4012,18.3919,18.4012,28784.0
2017-08-25 13:25:00,19.98,19.98,19.97,19.97,14372.0,18.4012,18.4012,18.3919,18.3919,14372.0
2017-08-25 13:30:00,19.98,19.99,19.97,19.97,31336.0,18.4012,18.4104,18.3919,18.3919,31336.0
2017-08-25 13:35:00,19.98,19.98,19.97,19.98,13100.0,18.4012,18.4012,18.3919,18.4012,13100.0
2017-08-25 13:40:00,19.98,19.98,19.98,19.98,8840.0,18.4012,18.4012,18.4012,18.4012,8840.0
2017-08-25 13:45:00,19.98,19.98,19.98,19.98,19680.0,18.4012,18.4012,18.4012,18.4012,19680.0
2017-08-25 13:50:00,19.98,19.98,19.97,19.98,10212.0,18.4012,18.4012,18.3919,18.4012,10212.0
2017-08-25 13:55:00,19.98,19.98,19.97,19.98,20988.0,18.4012,18.4012,18.3919,18.4012,20988.0
2017-08-25 14:00:00,19.98,19.98,19.97,19.98,33164.0,18.4012,18.4012,18.3919,18.4012,33164.0
2017-08-25 14:05:00,19.97,19.98,19.97,19.97,18996.0,18.3919,18.4012,18.3919,18.3919,18996.0
2017-08-25 14:10:00,19.98,19.99,19.98,19.99,34920.0,18.4012,18.4104,18.4012,18.4104,34920.0
2017-08-25 14:15:00,19.99,19.99,19.98,19.99,24856.0,18.4104,18.4104,18.4012,18.4104,24856.0
2017-08-25 14:20:00,19.99,19.99,19.98,19.98,105324.0,18.4104,18.4104,18.4012,18.4012,105324.0
2017-08-25 14:25:00,19.98,19.98,19.97,19.97,33432.0,18.4012,18.4012,18.3919,18.3919,33432.0
2017-08-25 14:30:00,19.97,19.97,19.97,19.97,23968.0,18.3919,18.3919,18.3919,18.3919,23968.0
2017-08-25 14:35:00,19.97,19.97,19.96,19.97,19740.0,18.3919,18.3919,18.3827,18.3919,19740.0
2017-08-25 14:40:00,19.97,19.98,19.97,19.97,25516.0,18.3919,18.4012,18.3919,18.3919,25516.0
2017-08-25 14:45:00,19.97,19.97,19.96,19.97,18020.0,18.3919,18.3919,18.3827,18.3919,18020.0
2017-08-25 14:50:00,19.97,19.97,19.96,19.96,91104.0,18.3919,18.3919,18.3827,18.3827,91104.0
2017-08-25 14:55:00,19.96,19.97,19.96,19.96,20400.0,18.3827,18.3919,18.3827,18.3827,20400.0
2017-08-25 15:00:00,19.96,19.97,19.95,19.96,61340.0,18.3827,18.3919,18.3735,18.3827,61340.0
2017-08-25 15:05:00,19.96,19.97,19.95,19.96,53336.0,18.3827,18.3919,18.3735,18.3827,53336.0
2017-08-25 15:10:00,19.96,19.98,19.96,19.97,31084.0,18.3827,18.4012,18.3827,18.3919,31084.0
2017-08-25 15:15:00,19.97,19.99,19.97,19.99,776804.0,18.3919,18.4104,18.3919,18.4104,776804.0
2017-08-25 15:20:00,19.99,20.0,19.99,19.99,48696.0,18.4104,18.4196,18.4104,18.4104,48696.0
2017-08-25 15:25:00,19.99,20.0,19.99,20.0,49028.0,18.4104,18.4196,18.4104,18.4196,49028.0
2017-08-25 15:30:00,20.0,20.0,19.99,19.99,59768.0,18.4196,18.4196,18.4104,18.4104,59768.0
2017-08-25 15:35:00,19.99,19.99,19.97,19.98,69668.0,18.4104,18.4104,18.3919,18.4012,69668.0
2017-08-25 15:40:00,19.97,19.99,19.97,19.98,71032.0,18.3919,18.4104,18.3919,18.4012,71032.0
2017-08-25 15:45:00,19.98,19.98,19.97,19.98,54180.0,18.4012,18.4012,18.3919,18.4012,54180.0
2017-08-25 15:50:00,19.98,19.99,19.97,19.98,85428.0,18.4012,18.4104,18.3919,18.4012,85428.0
2017-08-25 15:55:00,19.99,19.99,19.93,19.95,372332.0,18.4104,18.4104,18.3551,18.3735,372332.0
2017-08-28 09:30:00,20.0,20.0,19.98,19.98,56892.0,18.4196,18.4196,18.4012,18.4012,56892.0
2017-08-28 09:35:00,19.99,20.0,19.95,19.97,67792.0,18.4104,18.4196,18.3735,18.3919,67792.0
2017-08-28 09:40:00,19.98,19.98,19.96,19.96,12356.0,18.4012,18.4012,18.3827,18.3827,12356.0
2017-08-28 09:45:00,19.95,19.96,19.95,19.96,21872.0,18.3735,18.3827,18.3735,18.3827,21872.0
2017-08-28 09:50:00,19.96,19.97,19.93,19.94,38232.0,18.3827,18.3919,18.3551,18.3643,38232.0
2017-08-28 09:55:00,19.94,19.95,19.93,19.94,16000.0,18.3643,18.3735,18.3551,18.3643,16000.0
2017-08-28 10:00:00,19.93,19.95,19.92,19.95,21024.0,18.3551,18.3735,18.3459,18.3735,21024.0
2017-08-28 10:05:00,19.94,19.94,19.93,19.94,9020.0,18.3643,18.3643,18.3551,18.3643,9020.0
2017-08-28 10:10:00,19.93,19.95,19.93,19.95,7220.0,18.3551,18.3735,18.3551,18.3735,7220.0
2017-08-28 10:15:00,19.93,19.93,19.93,19.93,7200.0,18.3551,18.3551,18.3551,18.3551,7200.0
2017-08-28 10:20:00,19.93,19.94,19.92,19.93,17580.0,18.3551,18.3643,18.3459,18.3551,17580.0
2017-08-28 10:25:00,19.93,19.93,19.91,19.92,12800.0,18.3551,18.3551,18.3367,18.3459,12800.0
2017-08-28 10:30:00,19.93,19.94,19.9,19.94,24604.0,18.3551,18.3643,18.3275,18.3643,24604.0
2017-08-28 10:35:00,19.93,19.94,19.92,19.93,20400.0,18.3551,18.3643,18.3459,18.3551,20400.0
2017-08-28 10:40:00,19.94,19.95,19.93,19.94,12668.0,18.3643,18.3735,18.3551,18.3643,12668.0
2017-08-28 10:45:00,19.94,19.94,19.92,19.93,23508.0,18.3643,18.3643,18.3459,18.3551,23508.0
2017-08-28 10:50:00,19.93,19.95,19.93,19.94,16032.0,18.3551,18.3735,18.3551,18.3643,16032.0
2017-08-28 10:55:00,19.94,19.94,19.93,19.93,10536.0,18.3643,18.3643,18.3551,18.3551,10536.0
2017-08-28 11:00:00,19.93,19.95,19.93,19.94,14060.0,18.3551,18.3735,18.3551,18.3643,14060.0
2017-08-28 11:05:00,19.95,19.95,19.94,19.94,8800.0,18.3735,18.3735,18.3643,18.3643,8800.0
2017-08-28 11:10:00,19.94,19.96,19.93,19.94,25204.0,18.3643,18.3827,18.3551,18.3643,25204.0
2017-08-28 11:15:00,19.94,19.94,19.93,19.94,7600.0,18.3643,18.3643,18.3551,18.3643,7600.0
2017-08-28 11:20:00,19.93,19.95,19.93,19.93,14480.0,18.3551,18.3735,18.3551,18.3551,14480.0
2017-08-28 11:25:00,19.93,19.94,19.92,19.93,18708.0,18.3551,18.3643,18.3459,18.3551,18708.0
2017-08-28 11:30:00,19.93,19.93,19.92,19.93,16000.0,18.3551,18.3551,18.3459,18.3551,16000.0
2017-08-28 11:35:00,19.92,19.92,19.92,19.92,6676.0,18.3459,18.3459,18.3459,18.3459,6676.0
2017-08-28 11:40:00,19.92,19.92,19.91,19.92,23160.0,18.3459,18.3459,18.3367,18.3459,23160.0
2017-08-28 11:45:00,19.92,19.92,19.91,19.91,24100.0,18.3459,18.3459,18.3367,18.3367,24100.0
2017-08-28 11:50:00,19.91,19.94,19.91,19.93,14800.0,18.3367,18.3643,18.3367,18.3551,14800.0
2017-08-28 11:55:00,19.94,19.94,19.93,19.93,16640.0,18.3643,18.3643,18.3551,18.3551,16640.0
2017-08-28 12:00:00,19.93,19.93,19.92,19.92,48600.0,18.3551,18.3551,18.3459,18.3459,48600.0
2017-08-28 12:05:00,19.93,19.93,19.93,19.93,28200.0,18.3551,18.3551,18.3551,18.3551,28200.0
2017-08-28 12:10:00,19.93,19.93,19.92,19.92,14408.0,18.3551,18.3551,18.3459,18.3459,14408.0
2017-08-28 12:15:00,19.92,19.92,19.91,19.91,24416.0,18.3459,18.3459,18.3367,18.3367,24416.0
2017-08-28 12:20:00,19.91,19.91,19.89,19.89,14324.0,18.3367,18.3367,18.3183,18.3183,14324.0
2017-08-28 12:25:00,19.89,19.91,19.89,19.91,28784.0,18.3183,18.3367,18.3183,18.3367,28784.0
2017-08-28 12:30:00,19.91,19.91,19.9,19.91,16400.0,18.3367,18.3367,18.3275,18.3367,16400.0
2017-08-28 12:35:00,19.91,19.91,19.9,19.9,11200.0,18.3367,18.3367,18.3275,18.3275,11200.0
2017-08-28 12:40:00,19.9,19.9,19.9,19.9,29592.0,18.3275,18.3275,18.3275,18.3275,29592.0
2017-08-28 12:45:00,19.9,19.91,19.9,19.91,10400.0,18.3275,18.3367,18.3275,18.3367,10400.0
2017-08-28 12:50:00,19.91,19.91,19.9,19.91,11600.0,18.3367,18.3367,18.3275,18.3367,11600.0
2017-08-28 12:55:00,19.91,19.91,19.91,19.91,4800.0,18.3367,18.3367,18.3367,18.3367,4800.0
2017-08-28 13:00:00,19.91,19.92,19.91,19.91,16800.0,18.3367,18.3459,18.3367,18.3367,16800.0
2017-08-28 13:05:00,19.91,19.91,19.9,19.91,11524.0,18.3367,18.3367,18.3275,18.3367,11524.0
2017-08-28 13:10:00,19.91,19.91,19.9,19.9,43896.0,18.3367,18.3367,18.3275,18.3275,43896.0
2017-08-28 13:15:00,19.89,19.91,19.89,19.9,30748.0,18.3183,18.3367,18.3183,18.3275,30748.0
2017-08-28 13:20:00,19.9,19.91,19.9,19.9,13220.0,18.3275,18.3367,18.3275,18.3275,13220.0
2017-08-28 13:25:00,19.9,19.9,19.9,19.9,18600.0,18.3275,18.3275,18.3275,18.3275,18600.0
2017-08-28 13:30:00,19.9,19.91,19.9,19.9,77256.0,18.3275,18.3367,18.3275,18.3275,77256.0
2017-08-28 13:35:00,19.9,19.9,19.89,19.89,13940.0,18.3275,18.3275,18.3183,18.3183,13940.0
2017-08-28 13:40:00,19.89,19.91,19.89,19.9,21104.0,18.3183,18.3367,18.3183,18.3275,21104.0
2017-08-28 13:45:00,19.9,19.9,19.9,19.9,18472.0,18.3275,18.3275,18.3275,18.3275,18472.0
2017-08-28 13:50:00,19.9,19.9,19.9,19.9,21988.0,18.3275,18.3275,18.3275,18.3275,21988.0
2017-08-28 13:55:00,19.9,19.92,19.9,19.92,49352.0,18.3275,18.3459,18.3275,18.3459,49352.0
2017-08-28 14:00:00,19.92,19.92,19.91,19.92,13580.0,18.3459,18.3459,18.3367,18.3459,13580.0
2017-08-28 14:05:00,19.91,19.92,19.91,19.92,18900.0,18.3367,18.3459,18.3367,18.3459,18900.0
2017-08-28 14:10:00,19.92,19.93,19.91,19.93,28684.0,18.3459,18.3551,18.3367,18.3551,28684.0
2017-08-28 14:15:00,19.93,19.93,19.91,19.92,18932.0,18.3551,18.3551,18.3367,18.3459,18932.0
2017-08-28 14:20:00,19.92,19.92,19.91,19.92,12988.0,18.3459,18.3459,18.3367,18.3459,12988.0
2017-08-28 14:25:00,19.92,19.92,19.91,19.92,28124.0,18.3459,18.3459,18.3367,18.3459,28124.0
2017-08-28 14:30:00,19.92,19.92,19.92,19.92,59292.0,18.3459,18.3459,18.3459,18.3459,59292.0
2017-08-28 14:35:00,19.92,19.93,19.91,19.92,25548.0,18.3459,18.3551,18.3367,18.3459,25548.0
2017-08-28 14:40:00,19.92,19.93,19.92,19.93,16572.0,18.3459,18.3551,18.3459,18.3551,16572.0
2017-08-28 14:45:00,19.93,19.94,19.93,19.93,24064.0,18.3551,18.3643,18.3551,18.3551,24064.0
2017-08-28 14:50:00,19.93,19.93,19.93,19.93,25188.0,18.3551,18.3551,18.3551,18.3551,25188.0
2017-08-28 14:55:00,19.93,19.94,19.93,19.93,39348.0,18.3551,18.3643,18.3551,18.3551,39348.0
2017-08-28 15:00:00,19.94,19.95,19.94,19.94,51216.0,18.3643,18.3735,18.3643,18.3643,51216.0
2017-08-28 15:05:00,19.94,19.94,19.93,19.93,16392.0,18.3643,18.3643,18.3551,18.3551,16392.0
2017-08-28 15:10:00,19.93,19.94,19.93,19.93,31424.0,18.3551,18.3643,18.3551,18.3551,31424.0
2017-08-28 15:15:00,19.93,19.93,19.93,19.93,29824.0,18.3551,18.3551,18.3551,18.3551,29824.0
2017-08-28 15:20:00,19.93,19.93,19.92,19.93,21200.0,18.3551,18.3551,18.3459,18.3551,21200.0
2017-08-28 15:25:00,19.93,19.93,19.93,19.93,45224.0,18.3551,18.3551,18.3551,18.3551,45224.0
2017-08-28 15:30:00,19.93,19.93,19.93,19.93,28864.0,18.3551,18.3551,18.3551,18.3551,28864.0
2017-08-28 15:35:00,19.93,19.93,19.93,19.93,33496.0,18.3551,18.3551,18.3551,18.3551,33496.0
2017-08-28 15:40:00,19.93,19.93,19.93,19.93,32448.0,18.3551,18.3551,18.3551,18.3551,32448.0
2017-08-28 15:45:00,19.93,19.93,19.93,19.93,101716.0,18.3551,18.3551,18.3551,18.3551,101716.0
2017-08-28 15:50:00,19.93,19.94,19.93,19.93,74496.0,18.3551,18.3643,18.3551,18.3551,74496.0
2017-08-28 15:55:00,19.93,19.94,19.93,19.93,158764.0,18.3551,18.3643,18.3551,18.3551,158764.0
2017-08-29 09:30:00,19.83,19.86,19.77,19.85,46936.0,18.263,18.2906,18.2078,18.2814,46936.0
2017-08-29 09:35:00,19.85,19.87,19.84,19.86,17448.0,18.2814,18.2999,18.2722,18.2906,17448.0
2017-08-29 09:40:00,19.86,19.88,19.84,19.87,20220.0,18.2906,18.3091,18.2722,18.2999,20220.0
2017-08-29 09:45:00,19.87,19.92,19.87,19.91,24216.0,18.2999,18.3459,18.2999,18.3367,24216.0
2017-08-29 09:50:00,19.9,19.9,19.88,19.88,19732.0,18.3275,18.3275,18.3091,18.3091,19732.0
2017-08-29 09:55:00,19.88,19.91,19.88,19.9,32768.0,18.3091,18.3367,18.3091,18.3275,32768.0
2017-08-29 10:00:00,19.91,19.91,19.9,19.91,4996.0,18.3367,18.3367,18.3275,18.3367,4996.0
2017-08-29 10:05:00,19.91,19.91,19.89,19.9,25008.0,18.3367,18.3367,18.3183,18.3275,25008.0
2017-08-29 10:10:00,19.9,19.92,19.9,19.91,16796.0,18.3275,18.3459,18.3275,18.3367,16796.0
2017-08-29 10:15:00,19.91,19.92,19.91,19.92,11040.0,18.3367,18.3459,18.3367,18.3459,11040.0
2017-08-29 10:20:00,19.92,19.92,19.9,19.9,11000.0,18.3459,18.3459,18.3275,18.3275,11000.0
2017-08-29 10:25:00,19.91,19.92,19.91,19.92,4536.0,18.3367,18.3459,18.3367,18.3459,4536.0
2017-08-29 10:30:00,19.93,19.94,19.93,19.94,18332.0,18.3551,18.3643,18.3551,18.3643,18332.0
2017-08-29 10:35:00,19.94,19.95,19.93,19.93,21240.0,18.3643,18.3735,18.3551,18.3551,21240.0
2017-08-29 10:40:00,19.95,19.96,19.94,19.96,11620.0,18.3735,18.3827,18.3643,18.3827,11620.0
2017-08-29 10:45:00,19.96,19.96,19.95,19.96,6044.0,18.3827,18.3827,18.3735,18.3827,6044.0
2017-08-29 10:50:00,19.95,19.96,19.95,19.95,14576.0,18.3735,18.3827,18.3735,18.3735,14576.0
2017-08-29 10:55:00,19.96,19.96,19.94,19.95,9200.0,18.3827,18.3827,18.3643,18.3735,9200.0
2017-08-29 11:00:00,19.95,19.96,19.94,19.95,17224.0,18.3735,18.3827,18.3643,18.3735,17224.0
2017-08-29 11:05:00,19.96,19.98,19.95,19.98,26868.0,18.3827,18.4012,18.3735,18.4012,26868.0
2017-08-29 11:10:00,19.98,19.98,19.96,19.96,14308.0,18.4012,18.4012,18.3827,18.3827,14308.0
2017-08-29 11:15:00,19.97,19.97,19.96,19.97,16420.0,18.3919,18.3919,18.3827,18.3919,16420.0
2017-08-29 11:20:00,19.97,19.97,19.95,19.95,14792.0,18.3919,18.3919,18.3735,18.3735,14792.0
2017-08-29 11:25:00,19.95,19.96,19.95,19.96,18028.0,18.3735,18.3827,18.3735,18.3827,18028.0
2017-08-29 11:30:00,19.96,19.97,19.96,19.97,17436.0,18.3827,18.3919,18.3827,18.3919,17436.0
2017-08-29 11:35:00,19.97,19.97,19.97,19.97,5600.0,18.3919,18.3919,18.3919,18.3919,5600.0
2017-08-29 11:40:00,19.97,19.98,19.97,19.98,13600.0,18.3919,18.4012,18.3919,18.4012,13600.0
2017-08-29 11:45:00,19.98,19.99,19.97,19.97,27768.0,18.4012,18.4104,18.3919,18.3919,27768.0
2017-08-29 11:50:00,19.97,19.97,19.97,19.97,14000.0,18.3919,18.3919,18.3919,18.3919,14000.0
2017-08-29 11:55:00,19.97,19.98,19.97,19.97,17888.0,18.3919,18.4012,18.3919,18.3919,17888.0
2017-08-29 12:00:00,19.97,19.97,19.96,19.96,19804.0,18.3919,18.3919,18.3827,18.3827,19804.0
2017-08-29 12:05:00,19.97,19.97,19.96,19.96,9548.0,18.3919,18.3919,18.3827,18.3827,9548.0
2017-08-29 12:10:00,19.97,19.97,19.97,19.97,18092.0,18.3919,18.3919,18.3919,18.3919,18092.0
2017-08-29 12:15:00,19.97,19.98,19.96,19.96,25472.0,18.3919,18.4012,18.3827,18.3827,25472.0
2017-08-29 12:20:00,19.96,19.97,19.96,19.97,6476.0,18.3827,18.3919,18.3827,18.3919,6476.0
2017-08-29 12:25:00,19.98,19.98,19.97,19.97,23212.0,18.4012,18.4012,18.3919,18.3919,23212.0
2017-08-29 12:30:00,19.97,19.98,19.97,19.98,23460.0,18.3919,18.4012,18.3919,18.4012,23460.0
2017-08-29 12:35:00,19.98,19.98,19.97,19.97,2824.0,18.4012,18.4012,18.3919,18.3919,2824.0
2017-08-29 12:40:00,19.98,19.98,19.97,19.98,13988.0,18.4012,18.4012,18.3919,18.4012,13988.0
2017-08-29 12:45:00,19.98,19.99,19.98,19.99,13200.0,18.4012,18.4104,18.4012,18.4104,13200.0
2017-08-29 12:50:00,19.99,19.99,19.98,19.99,83388.0,18.4104,18.4104,18.4012,18.4104,83388.0
2017-08-29 12:55:00,19.99,20.0,19.99,19.99,41848.0,18.4104,18.4196,18.4104,18.4104,41848.0
2017-08-29 13:00:00,19.99,19.99,19.98,19.98,20508.0,18.4104,18.4104,18.4012,18.4012,20508.0
2017-08-29 13:05:00,19.98,19.99,19.98,19.98,9728.0,18.4012,18.4104,18.4012,18.4012,9728.0
2017-08-29 13:10:00,19.98,19.99,19.98,19.98,21624.0,18.4012,18.4104,18.4012,18.4012,21624.0
2017-08-29 13:15:00,19.98,19.98,19.97,19.97,10184.0,18.4012,18.4012,18.3919,18.3919,10184.0
2017-08-29 13:20:00,19.97,19.98,19.96,19.98,12728.0,18.3919,18.4012,18.3827,18.4012,12728.0
2017-08-29 13:25:00,19.98,20.0,19.97,19.99,25228.0,18.4012,18.4196,18.3919,18.4104,25228.0
2017-08-29 13:30:00,19.99,19.99,19.98,19.98,46204.0,18.4104,18.4104,18.4012,18.4012,46204.0
2017-08-29 13:35:00,19.98,19.99,19.98,19.99,17248.0,18.4012,18.4104,18.4012,18.4104,17248.0
2017-08-29 13:40:00,19.99,19.99,19.98,19.99,20452.0,18.4104,18.4104,18.4012,18.4104,20452.0
2017-08-29 13:45:00,19.99,20.0,19.99,20.0,38972.0,18.4104,18.4196,18.4104,18.4196,38972.0
2017-08-29 13:50:00,20.0,20.0,19.99,20.0,105252.0,18.4196,18.4196,18.4104,18.4196,105252.0
2017-08-29 13:55:00,20.0,20.01,20.0,20.01,45956.0,18.4196,18.4288,18.4196,18.4288,45956.0
2017-08-29 14:00:00,20.02,20.02,20.01,20.02,67580.0,18.438,18.438,18.4288,18.438,67580.0
2017-08-29 14:05:00,20.02,20.03,20.02,20.02,39996.0,18.438,18.4472,18.438,18.438,39996.0
2017-08-29 14:10:00,20.02,20.02,20.01,20.02,24960.0,18.438,18.438,18.4288,18.438,24960.0
2017-08-29 14:15:00,20.02,20.02,20.01,20.01,35252.0,18.438,18.438,18.4288,18.4288,35252.0
2017-08-29 14:20:00,20.02,20.02,20.0,20.01,70676.0,18.438,18.438,18.4196,18.4288,70676.0
2017-08-29 14:25:00,20.01,20.02,20.01,20.02,71188.0,18.4288,18.438,18.4288,18.438,71188.0
2017-08-29 14:30:00,20.02,20.02,20.02,20.02,26660.0,18.438,18.438,18.438,18.438,26660.0
2017-08-29 14:35:00,20.02,20.03,20.02,20.02,30120.0,18.438,18.4472,18.438,18.438,30120.0
2017-08-29 14:40:00,20.02,20.05,20.02,20.05,23772.0,18.438,18.4656,18.438,18.4656,23772.0
2017-08-29 14:45:00,20.05,20.05,20.04,20.05,31416.0,18.4656,18.4656,18.4564,18.4656,31416.0
2017-08-29 14:50:00,20.05,20.06,20.05,20.06,25648.0,18.4656,18.4748,18.4656,18.4748,25648.0
2017-08-29 14:55:00,20.06,20.06,20.05,20.06,18944.0,18.4748,18.4748,18.4656,18.4748,18944.0
2017-08-29 15:00:00,20.06,20.07,20.05,20.07,52148.0,18.4748,18.484,18.4656,18.484,52148.0
2017-08-29 15:05:00,20.06,20.08,20.06,20.08,24056.0,18.4748,18.4933,18.4748,18.4933,24056.0
2017-08-29 15:10:00,20.07,20.07,20.07,20.07,11252.0,18.484,18.484,18.484,18.484,11252.0
2017-08-29 15:15:00,20.07,20.08,20.07,20.07,29968.0,18.484,18.4933,18.484,18.484,29968.0
2017-08-29 15:20:00,20.07,20.08,20.07,20.08,18520.0,18.484,18.4933,18.484,18.4933,18520.0
2017-08-29 15:25:00,20.07,20.08,20.07,20.08,28608.0,18.484,18.4933,18.484,18.4933,28608.0
2017-08-29 15:30:00,20.08,20.08,20.07,20.08,50856.0,18.4933,18.4933,18.484,18.4933,50856.0
2017-08-29 15:35:00,20.08,20.08,20.07,20.08,39120.0,18.4933,18.4933,18.484,18.4933,39120.0
2017-08-29 15:40:00,20.08,20.08,20.08,20.08,40892.0,18.4933,18.4933,18.4933,18.4933,40892.0
2017-08-29 15:45:00,20.08,20.08,20.07,20.07,61728.0,18.4933,18.4933,18.484,18.484,61728.0
2017-08-29 15:50:00,20.07,20.07,20.05,20.06,70636.0,18.484,18.484,18.4656,18.4748,70636.0
2017-08-29 15:55:00,20.05,20.06,20.04,20.04,217416.0,18.4656,18.4748,18.4564,18.4564,217416.0
2017-08-30 09:30:00,20.03,20.05,20.0,20.03,105624.0,18.4472,18.4656,18.4196,18.4472,105624.0
2017-08-30 09:35:00,20.02,20.12,20.02,20.05,86768.0,18.438,18.5301,18.438,18.4656,86768.0
2017-08-30 09:40:00,20.05,20.07,20.02,20.03,23720.0,18.4656,18.484,18.438,18.4472,23720.0
2017-08-30 09:45:00,20.02,20.06,20.01,20.05,20400.0,18.438,18.4748,18.4288,18.4656,20400.0
2017-08-30 09:50:00,20.06,20.06,20.05,20.05,16800.0,18.4748,18.4748,18.4656,18.4656,16800.0
2017-08-30 09:55:00,20.05,20.05,20.03,20.04,16644.0,18.4656,18.4656,18.4472,18.4564,16644.0
2017-08-30 10:00:00,20.03,20.03,20.02,20.02,26252.0,18.4472,18.4472,18.438,18.438,26252.0
2017-08-30 10:05:00,20.02,20.04,20.02,20.03,40404.0,18.438,18.4564,18.438,18.4472,40404.0
2017-08-30 10:10:00,20.03,20.05,20.03,20.04,11196.0,18.4472,18.4656,18.4472,18.4564,11196.0
2017-08-30 10:15:00,20.04,20.05,20.04,20.04,17620.0,18.4564,18.4656,18.4564,18.4564,17620.0
2017-08-30 10:20:00,20.04,20.04,20.02,20.02,31144.0,18.4564,18.4564,18.438,18.438,31144.0
2017-08-30 10:25:00,20.04,20.04,20.03,20.03,22356.0,18.4564,18.4564,18.4472,18.4472,22356.0
2017-08-30 10:30:00,20.03,20.04,20.02,20.02,21560.0,18.4472,18.4564,18.438,18.438,21560.0
2017-08-30 10:35:00,20.02,20.03,20.0,20.01,15172.0,18.438,18.4472,18.4196,18.4288,15172.0
2017-08-30 10:40:00,20.02,20.02,20.0,20.01,16584.0,18.438,18.438,18.4196,18.4288,16584.0
2017-08-30 10:45:00,20.02,20.04,20.02,20.04,9764.0,18.438,18.4564,18.438,18.4564,9764.0
2017-08-30 10:50:00,20.04,20.04,20.02,20.02,25716.0,18.4564,18.4564,18.438,18.438,25716.0
2017-08-30 10:55:00,20.02,20.03,20.02,20.02,33276.0,18.438,18.4472,18.438,18.438,33276.0
2017-08-30 11:00:00,20.02,20.02,20.0,20.02,13644.0,18.438,18.438,18.4196,18.438,13644.0
2017-08-30 11:05:00,20.02,20.03,20.02,20.02,32576.0,18.438,18.4472,18.438,18.438,32576.0
2017-08-30 11:10:00,20.02,20.02,20.01,20.02,13252.0,18.438,18.438,18.4288,18.438,13252.0
2017-08-30 11:15:00,20.02,20.02,20.01,20.02,17600.0,18.438,18.438,18.4288,18.438,17600.0
2017-08-30 11:20:00,20.02,20.02,20.01,20.01,11720.0,18.438,18.438,18.4288,18.4288,11720.0
2017-08-30 11:25:00,20.01,20.02,20.01,20.02,21804.0,18.4288,18.438,18.4288,18.438,21804.0
2017-08-30 11:30:00,20.02,20.03,20.02,20.02,20580.0,18.438,18.4472,18.438,18.438,20580.0
2017-08-30 11:35:00,20.02,20.05,20.02,20.04,13656.0,18.438,18.4656,18.438,18.4564,13656.0
2017-08-30 11:40:00,20.04,20.05,20.02,20.02,67536.0,18.4564,18.4656,18.438,18.438,67536.0
2017-08-30 11:45:00,20.02,20.03,20.02,20.03,25700.0,18.438,18.4472,18.438,18.4472,25700.0
2017-08-30 11:50:00,20.03,20.03,20.03,20.03,33200.0,18.4472,18.4472,18.4472,18.4472,33200.0
2017-08-30 11:55:00,20.03,20.04,20.03,20.03,18964.0,18.4472,18.4564,18.4472,18.4472,18964.0
2017-08-30 12:00:00,20.03,20.03,20.02,20.02,9820.0,18.4472,18.4472,18.438,18.438,9820.0
2017-08-30 12:05:00,20.02,20.03,20.02,20.03,4800.0,18.438,18.4472,18.438,18.4472,4800.0
2017-08-30 12:10:00,20.03,20.04,20.02,20.02,20280.0,18.4472,18.4564,18.438,18.438,20280.0
2017-08-30 12:15:00,20.02,20.04,20.02,20.03,7400.0,18.438,18.4564,18.438,18.4472,7400.0
2017-08-30 12:20:00,20.03,20.04,20.03,20.04,5200.0,18.4472,18.4564,18.4472,18.4564,5200.0
2017-08-30 12:25:00,20.04,20.05,20.03,20.04,9960.0,18.4564,18.4656,18.4472,18.4564,9960.0
2017-08-30 12:30:00,20.04,20.05,20.04,20.04,10876.0,18.4564,18.4656,18.4564,18.4564,10876.0
2017-08-30 12:35:00,20.04,20.04,20.03,20.03,19172.0,18.4564,18.4564,18.4472,18.4472,19172.0
2017-08-30 12:40:00,20.03,20.05,20.03,20.04,11360.0,18.4472,18.4656,18.4472,18.4564,11360.0
2017-08-30 12:45:00,20.04,20.05,20.03,20.04,28956.0,18.4564,18.4656,18.4472,18.4564,28956.0
2017-08-30 12:50:00,20.04,20.04,20.03,20.04,18400.0,18.4564,18.4564,18.4472,18.4564,18400.0
2017-08-30 12:55:00,20.04,20.05,20.03,20.04,15200.0,18.4564,18.4656,18.4472,18.4564,15200.0
2017-08-30 13:00:00,20.04,20.05,20.03,20.04,88836.0,18.4564,18.4656,18.4472,18.4564,88836.0
2017-08-30 13:05:00,20.04,20.05,20.04,20.05,9832.0,18.4564,18.4656,18.4564,18.4656,9832.0
2017-08-30 13:10:00,20.04,20.06,20.04,20.06,10400.0,18.4564,18.4748,18.4564,18.4748,10400.0
2017-08-30 13:15:00,20.06,20.06,20.06,20.06,8408.0,18.4748,18.4748,18.4748,18.4748,8408.0
2017-08-30 13:20:00,20.06,20.07,20.06,20.06,8260.0,18.4748,18.484,18.4748,18.4748,8260.0
2017-08-30 13:25:00,20.07,20.08,20.07,20.08,15496.0,18.484,18.4933,18.484,18.4933,15496.0
2017-08-30 13:30:00,20.08,20.09,20.08,20.09,7800.0,18.4933,18.5025,18.4933,18.5025,7800.0
2017-08-30 13:35:00,20.09,20.09,20.08,20.08,11172.0,18.5025,18.5025,18.4933,18.4933,11172.0
2017-08-30 13:40:00,20.08,20.08,20.07,20.07,10212.0,18.4933,18.4933,18.484,18.484,10212.0
2017-08-30 13:45:00,20.07,20.07,20.07,20.07,12600.0,18.484,18.484,18.484,18.484,12600.0
2017-08-30 13:50:00,20.07,20.11,20.07,20.11,73892.0,18.484,18.5209,18.484,18.5209,73892.0
2017-08-30 13:55:00,20.11,20.11,20.1,20.1,33192.0,18.5209,18.5209,18.5117,18.5117,33192.0
2017-08-30 14:00:00,20.1,20.1,20.09,20.1,15308.0,18.5117,18.5117,18.5025,18.5117,15308.0
2017-08-30 14:05:00,20.1,20.1,20.08,20.08,24640.0,18.5117,18.5117,18.4933,18.4933,24640.0
2017-08-30 14:10:00,20.09,20.09,20.08,20.09,8900.0,18.5025,18.5025,18.4933,18.5025,8900.0
2017-08-30 14:15:00,20.09,20.09,20.09,20.09,15260.0,18.5025,18.5025,18.5025,18.5025,15260.0
2017-08-30 14:20:00,20.09,20.1,20.09,20.1,11376.0,18.5025,18.5117,18.5025,18.5117,11376.0
2017-08-30 14:25:00,20.1,20.1,20.09,20.09,22092.0,18.5117,18.5117,18.5025,18.5025,22092.0
2017-08-30 14:30:00,20.1,20.1,20.09,20.1,8088.0,18.5117,18.5117,18.5025,18.5117,8088.0
2017-08-30 14:35:00,20.1,20.11,20.1,20.11,19928.0,18.5117,18.5209,18.5117,18.5209,19928.0
2017-08-30 14:40:00,20.11,20.11,20.09,20.09,19504.0,18.5209,18.5209,18.5025,18.5025,19504.0
2017-08-30 14:45:00,20.1,20.1,20.09,20.1,18048.0,18.5117,18.5117,18.5025,18.5117,18048.0
2017-08-30 14:50:00,20.1,20.1,20.09,20.09,11920.0,18.5117,18.5117,18.5025,18.5025,11920.0
2017-08-30 14:55:00,20.1,20.1,20.1,20.1,12812.0,18.5117,18.5117,18.5117,18.5117,12812.0
2017-08-30 15:00:00,20.1,20.11,20.1,20.1,24092.0,18.5117,18.5209,18.5117,18.5117,24092.0
2017-08-30 15:05:00,20.1,20.11,20.1,20.1,25776.0,18.5117,18.5209,18.5117,18.5117,25776.0
2017-08-30 15:10:00,20.1,20.11,20.1,20.11,18276.0,18.5117,18.5209,18.5117,18.5209,18276.0
2017-08-30 15:15:00,20.1,20.1,20.1,20.1,26604.0,18.5117,18.5117,18.5117,18.5117,26604.0
2017-08-30 15:20:00,20.1,20.1,20.1,20.1,23608.0,18.5117,18.5117,18.5117,18.5117,23608.0
2017-08-30 15:25:00,20.1,20.12,20.1,20.11,42284.0,18.5117,18.5301,18.5117,18.5209,42284.0
2017-08-30 15:30:00,20.11,20.11,20.11,20.11,32860.0,18.5209,18.5209,18.5209,18.5209,32860.0
2017-08-30 15:35:00,20.11,20.11,20.09,20.09,44380.0,18.5209,18.5209,18.5025,18.5025,44380.0
2017-08-30 15:40:00,20.09,20.09,20.07,20.07,150708.0,18.5025,18.5025,18.484,18.484,150708.0
2017-08-30 15:45:00,20.07,20.09,20.07,20.09,98236.0,18.484,18.5025,18.484,18.5025,98236.0
2017-08-30 15:50:00,20.09,20.09,20.08,20.08,147972.0,18.5025,18.5025,18.4933,18.4933,147972.0
2017-08-30 15:55:00,20.08,20.09,20.07,20.08,442816.0,18.4933,18.5025,18.484,18.4933,442816.0
2017-08-31 09:30:00,20.13,20.13,20.08,20.12,48496.0,18.5393,18.5393,18.4933,18.5301,48496.0
2017-08-31 09:35:00,20.12,20.13,20.11,20.13,47260.0,18.5301,18.5393,18.5209,18.5393,47260.0
2017-08-31 09:40:00,20.13,20.15,20.12,20.15,18080.0,18.5393,18.5577,18.5301,18.5577,18080.0
2017-08-31 09:45:00,20.15,20.16,20.14,20.14,29448.0,18.5577,18.5669,18.5485,18.5485,29448.0
2017-08-31 09:50:00,20.14,20.14,20.11,20.13,9768.0,18.5485,18.5485,18.5209,18.5393,9768.0
2017-08-31 09:55:00,20.12,20.15,20.12,20.14,25064.0,18.5301,18.5577,18.5301,18.5485,25064.0
2017-08-31 10:00:00,20.14,20.15,20.11,20.12,23808.0,18.5485,18.5577,18.5209,18.5301,23808.0
2017-08-31 10:05:00,20.12,20.13,20.12,20.12,23392.0,18.5301,18.5393,18.5301,18.5301,23392.0
2017-08-31 10:10:00,20.12,20.14,20.11,20.14,38736.0,18.5301,18.5485,18.5209,18.5485,38736.0
2017-08-31 10:15:00,20.14,20.15,20.13,20.14,19316.0,18.5485,18.5577,18.5393,18.5485,19316.0
2017-08-31 10:20:00,20.15,20.15,20.14,20.14,43552.0,18.5577,18.5577,18.5485,18.5485,43552.0
2017-08-31 10:25:00,20.14,20.14,20.12,20.13,27200.0,18.5485,18.5485,18.5301,18.5393,27200.0
2017-08-31 10:30:00,20.12,20.13,20.12,20.13,22732.0,18.5301,18.5393,18.5301,18.5393,22732.0
2017-08-31 10:35:00,20.12,20.14,20.11,20.13,19564.0,18.5301,18.5485,18.5209,18.5393,19564.0
2017-08-31 10:40:00,20.13,20.13,20.1,20.12,102808.0,18.5393,18.5393,18.5117,18.5301,102808.0
2017-08-31 10:45:00,20.12,20.12,20.12,20.12,14800.0,18.5301,18.5301,18.5301,18.5301,14800.0
2017-08-31 10:50:00,20.12,20.12,20.11,20.12,13268.0,18.5301,18.5301,18.5209,18.5301,13268.0
2017-08-31 10:55:00,20.12,20.12,20.11,20.11,15484.0,18.5301,18.5301,18.5209,18.5209,15484.0
2017-08-31 11:00:00,20.12,20.14,20.11,20.14,27652.0,18.5301,18.5485,18.5209,18.5485,27652.0
2017-08-31 11:05:00,20.14,20.14,20.13,20.14,24448.0,18.5485,18.5485,18.5393,18.5485,24448.0
2017-08-31 11:10:00,20.14,20.14,20.13,20.13,32060.0,18.5485,18.5485,18.5393,18.5393,32060.0
2017-08-31 11:15:00,20.13,20.14,20.13,20.14,18956.0,18.5393,18.5485,18.5393,18.5485,18956.0
2017-08-31 11:20:00,20.14,20.14,20.12,20.14,30920.0,18.5485,18.5485,18.5301,18.5485,30920.0
2017-08-31 11:25:00,20.14,20.14,20.13,20.13,23200.0,18.5485,18.5485,18.5393,18.5393,23200.0
2017-08-31 11:30:00,20.13,20.13,20.11,20.11,26580.0,18.5393,18.5393,18.5209,18.5209,26580.0
2017-08-31 11:35:00,20.11,20.13,20.11,20.13,27208.0,18.5209,18.5393,18.5209,18.5393,27208.0
2017-08-31 11:40:00,20.13,20.13,20.13,20.13,21200.0,18.5393,18.5393,18.5393,18.5393,21200.0
2017-08-31 11:45:00,20.13,20.14,20.13,20.14,19296.0,18.5393,18.5485,18.5393,18.5485,19296.0
2017-08-31 11:50:00,20.14,20.14,20.13,20.14,33064.0,18.5485,18.5485,18.5393,18.5485,33064.0
2017-08-31 11:55:00,20.14,20.15,20.14,20.14,19440.0,18.5485,18.5577,18.5485,18.5485,19440.0
2017-08-31 12:00:00,20.14,20.16,20.14,20.16,33452.0,18.5485,18.5669,18.5485,18.5669,33452.0
2017-08-31 12:05:00,20.16,20.17,20.16,20.17,44044.0,18.5669,18.5761,18.5669,18.5761,44044.0
2017-08-31 12:10:00,20.17,20.17,20.17,20.17,16000.0,18.5761,18.5761,18.5761,18.5761,16000.0
2017-08-31 12:15:00,20.17,20.18,20.17,20.18,29236.0,18.5761,18.5854,18.5761,18.5854,29236.0
2017-08-31 12:20:00,20.18,20.18,20.18,20.18,23448.0,18.5854,18.5854,18.5854,18.5854,23448.0
2017-08-31 12:25:00,20.18,20.18,20.18,20.18,8572.0,18.5854,18.5854,18.5854,18.5854,8572.0
2017-08-31 12:30:00,20.18,20.18,20.17,20.17,22040.0,18.5854,18.5854,18.5761,18.5761,22040.0
2017-08-31 12:35:00,20.17,20.17,20.17,20.17,14096.0,18.5761,18.5761,18.5761,18.5761,14096.0
2017-08-31 12:40:00,20.17,20.17,20.17,20.17,18352.0,18.5761,18.5761,18.5761,18.5761,18352.0
2017-08-31 12:45:00,20.17,20.17,20.16,20.16,37844.0,18.5761,18.5761,18.5669,18.5669,37844.0
2017-08-31 12:50:00,20.16,20.16,20.15,20.16,21976.0,18.5669,18.5669,18.5577,18.5669,21976.0
2017-08-31 12:55:00,20.16,20.17,20.16,20.17,28056.0,18.5669,18.5761,18.5669,18.5761,28056.0
2017-08-31 13:00:00,20.17,20.17,20.17,20.17,13204.0,18.5761,18.5761,18.5761,18.5761,13204.0
2017-08-31 13:05:00,20.17,20.18,20.17,20.18,19200.0,18.5761,18.5854,18.5761,18.5854,19200.0
2017-08-31 13:10:00,20.18,20.18,20.17,20.17,14800.0,18.5854,18.5854,18.5761,18.5761,14800.0
2017-08-31 13:15:00,20.17,20.17,20.17,20.17,10400.0,18.5761,18.5761,18.5761,18.5761,10400.0
2017-08-31 13:20:00,20.17,20.18,20.17,20.18,14400.0,18.5761,18.5854,18.5761,18.5854,14400.0
2017-08-31 13:25:00,20.18,20.18,20.17,20.17,28848.0,18.5854,18.5854,18.5761,18.5761,28848.0
2017-08-31 13:30:00,20.17,20.18,20.17,20.18,12400.0,18.5761,18.5854,18.5761,18.5854,12400.0
2017-08-31 13:35:00,20.18,20.18,20.18,20.18,10400.0,18.5854,18.5854,18.5854,18.5854,10400.0
2017-08-31 13:40:00,20.19,20.19,20.18,20.19,20064.0,18.5946,18.5946,18.5854,18.5946,20064.0
2017-08-31 13:45:00,20.18,20.19,20.18,20.18,24468.0,18.5854,18.5946,18.5854,18.5854,24468.0
2017-08-31 13:50:00,20.18,20.19,20.18,20.19,28128.0,18.5854,18.5946,18.5854,18.5946,28128.0
2017-08-31 13:55:00,20.19,20.2,20.19,20.2,16000.0,18.5946,18.6038,18.5946,18.6038,16000.0
2017-08-31 14:00:00,20.2,20.2,20.2,20.2,54568.0,18.6038,18.6038,18.6038,18.6038,54568.0
2017-08-31 14:05:00,20.21,20.21,20.2,20.2,38500.0,18.613,18.613,18.6038,18.6038,38500.0
2017-08-31 14:10:00,20.2,20.2,20.19,20.2,25120.0,18.6038,18.6038,18.5946,18.6038,25120.0
2017-08-31 14:15:00,20.2,20.22,20.2,20.21,25700.0,18.6038,18.6222,18.6038,18.613,25700.0
2017-08-31 14:20:00,20.21,20.21,20.2,20.21,20352.0,18.613,18.613,18.6038,18.613,20352.0
2017-08-31 14:25:00,20.22,20.23,20.21,20.23,27592.0,18.6222,18.6314,18.613,18.6314,27592.0
2017-08-31 14:30:00,20.23,20.24,20.23,20.24,29400.0,18.6314,18.6406,18.6314,18.6406,29400.0
2017-08-31 14:35:00,20.24,20.24,20.23,20.23,31144.0,18.6406,18.6406,18.6314,18.6314,31144.0
2017-08-31 14:40:00,20.23,20.24,20.23,20.24,19460.0,18.6314,18.6406,18.6314,18.6406,19460.0
2017-08-31 14:45:00,20.23,20.24,20.23,20.23,33756.0,18.6314,18.6406,18.6314,18.6314,33756.0
2017-08-31 14:50:00,20.23,20.23,20.22,20.23,16560.0,18.6314,18.6314,18.6222,18.6314,16560.0
2017-08-31 14:55:00,20.23,20.24,20.23,20.23,20428.0,18.6314,18.6406,18.6314,18.6314,20428.0
2017-08-31 15:00:00,20.23,20.24,20.23,20.24,58940.0,18.6314,18.6406,18.6314,18.6406,58940.0
2017-08-31 15:05:00,20.24,20.25,20.24,20.24,50396.0,18.6406,18.6498,18.6406,18.6406,50396.0
2017-08-31 15:10:00,20.24,20.25,20.24,20.25,36224.0,18.6406,18.6498,18.6406,18.6498,36224.0
2017-08-31 15:15:00,20.25,20.26,20.25,20.25,68372.0,18.6498,18.659,18.6498,18.6498,68372.0
2017-08-31 15:20:00,20.26,20.26,20.25,20.25,24712.0,18.659,18.659,18.6498,18.6498,24712.0
2017-08-31 15:25:00,20.26,20.27,20.25,20.27,70452.0,18.659,18.6682,18.6498,18.6682,70452.0
2017-08-31 15:30:00,20.27,20.28,20.27,20.28,54764.0,18.6682,18.6775,18.6682,18.6775,54764.0
2017-08-31 15:35:00,20.28,20.28,20.28,20.28,73608.0,18.6775,18.6775,18.6775,18.6775,73608.0
2017-08-31 15:40:00,20.28,20.28,20.27,20.27,64256.0,18.6775,18.6775,18.6682,18.6682,64256.0
2017-08-31 15:45:00,20.27,20.28,20.25,20.25,126760.0,18.6682,18.6775,18.6498,18.6498,126760.0
2017-08-31 15:50:00,20.25,20.25,20.25,20.25,95880.0,18.6498,18.6498,18.6498,18.6498,95880.0
2017-08-31 15:55:00,20.25,20.25,20.22,20.24,334632.0,18.6498,18.6498,18.6222,18.6406,334632.0
2017-09-01 09:30:00,20.25,20.29,20.24,20.26,43240.0,18.6498,18.6867,18.6406,18.659,43240.0
2017-09-01 09:35:00,20.27,20.27,20.22,20.24,19592.0,18.6682,18.6682,18.6222,18.6406,19592.0
2017-09-01 09:40:00,20.25,20.27,20.24,20.27,16608.0,18.6498,18.6682,18.6406,18.6682,16608.0
2017-09-01 09:45:00,20.26,20.29,20.23,20.23,26268.0,18.659,18.6867,18.6314,18.6314,26268.0
2017-09-01 09:50:00,20.24,20.24,20.2,20.2,18388.0,18.6406,18.6406,18.6038,18.6038,18388.0
2017-09-01 09:55:00,20.2,20.21,20.18,20.18,27888.0,18.6038,18.613,18.5854,18.5854,27888.0
2017-09-01 10:00:00,20.19,20.2,20.17,20.17,40752.0,18.5946,18.6038,18.5761,18.5761,40752.0
2017-09-01 10:05:00,20.18,20.2,20.18,20.18,21852.0,18.5854,18.6038,18.5854,18.5854,21852.0
2017-09-01 10:10:00,20.2,20.21,20.18,20.19,8800.0,18.6038,18.613,18.5854,18.5946,8800.0
2017-09-01 10:15:00,20.19,20.19,20.17,20.18,22200.0,18.5946,18.5946,18.5761,18.5854,22200.0
2017-09-01 10:20:00,20.18,20.19,20.18,20.19,15132.0,18.5854,18.5946,18.5854,18.5946,15132.0
2017-09-01 10:25:00,20.18,20.18,20.18,20.18,18000.0,18.5854,18.5854,18.5854,18.5854,18000.0
2017-09-01 10:30:00,20.19,20.19,20.18,20.18,10400.0,18.5946,18.5946,18.5854,18.5854,10400.0
2017-09-01 10:35:00,20.18,20.18,20.17,20.17,13600.0,18.5854,18.5854,18.5761,18.5761,13600.0
2017-09-01 10:40:00,20.17,20.17,20.15,20.16,27140.0,18.5761,18.5761,18.5577,18.5669,27140.0
2017-09-01 10:45:00,20.15,20.16,20.14,20.14,16968.0,18.5577,18.5669,18.5485,18.5485,16968.0
2017-09-01 10:50:00,20.15,20.16,20.14,20.16,33800.0,18.5577,18.5669,18.5485,18.5669,33800.0
2017-09-01 10:55:00,20.16,20.16,20.14,20.15,29192.0,18.5669,18.5669,18.5485,18.5577,29192.0
2017-09-01 11:00:00,20.14,20.15,20.14,20.14,24652.0,18.5485,18.5577,18.5485,18.5485,24652.0
2017-09-01 11:05:00,20.15,20.15,20.13,20.15,26380.0,18.5577,18.5577,18.5393,18.5577,26380.0
2017-09-01 11:10:00,20.14,20.14,20.13,20.14,24076.0,18.5485,18.5485,18.5393,18.5485,24076.0
2017-09-01 11:15:00,20.14,20.14,20.11,20.11,37468.0,18.5485,18.5485,18.5209,18.5209,37468.0
2017-09-01 11:20:00,20.11,20.12,20.1,20.1,19432.0,18.5209,18.5301,18.5117,18.5117,19432.0
2017-09-01 11:25:00,20.1,20.1,20.09,20.09,27880.0,18.5117,18.5117,18.5025,18.5025,27880.0
2017-09-01 11:30:00,20.09,20.09,20.08,20.08,19848.0,18.5025,18.5025,18.4933,18.4933,19848.0
2017-09-01 11:35:00,20.08,20.1,20.08,20.1,31768.0,18.4933,18.5117,18.4933,18.5117,31768.0
2017-09-01 11:40:00,20.09,20.1,20.09,20.1,27468.0,18.5025,18.5117,18.5025,18.5117,27468.0
2017-09-01 11:45:00,20.09,20.1,20.09,20.09,16244.0,18.5025,18.5117,18.5025,18.5025,16244.0
2017-09-01 11:50:00,20.09,20.1,20.09,20.1,17744.0,18.5025,18.5117,18.5025,18.5117,17744.0
2017-09-01 11:55:00,20.1,20.11,20.1,20.11,10796.0,18.5117,18.5209,18.5117,18.5209,10796.0
2017-09-01 12:00:00,20.11,20.12,20.11,20.11,21284.0,18.5209,18.5301,18.5209,18.5209,21284.0
2017-09-01 12:05:00,20.11,20.11,20.1,20.1,20068.0,18.5209,18.5209,18.5117,18.5117,20068.0
2017-09-01 12:10:00,20.1,20.11,20.1,20.11,10776.0,18.5117,18.5209,18.5117,18.5209,10776.0
2017-09-01 12:15:00,20.11,20.11,20.1,20.1,18700.0,18.5209,18.5209,18.5117,18.5117,18700.0
2017-09-01 12:20:00,20.1,20.11,20.1,20.11,23496.0,18.5117,18.5209,18.5117,18.5209,23496.0
2017-09-01 12:25:00,20.11,20.11,20.11,20.11,28516.0,18.5209,18.5209,18.5209,18.5209,28516.0
2017-09-01 12:30:00,20.11,20.11,20.1,20.1,15600.0,18.5209,18.5209,18.5117,18.5117,15600.0
2017-09-01 12:35:00,20.1,20.11,20.1,20.11,26488.0,18.5117,18.5209,18.5117,18.5209,26488.0
2017-09-01 12:40:00,20.12,20.12,20.11,20.11,20104.0,18.5301,18.5301,18.5209,18.5209,20104.0
2017-09-01 12:45:00,20.11,20.12,20.11,20.12,13364.0,18.5209,18.5301,18.5209,18.5301,13364.0
2017-09-01 12:50:00,20.13,20.15,20.13,20.15,19600.0,18.5393,18.5577,18.5393,18.5577,19600.0
2017-09-01 12:55:00,20.15,20.15,20.14,20.15,19880.0,18.5577,18.5577,18.5485,18.5577,19880.0
2017-09-01 13:00:00,20.15,20.16,20.15,20.16,14836.0,18.5577,18.5669,18.5577,18.5669,14836.0
2017-09-01 13:05:00,20.16,20.16,20.15,20.15,16972.0,18.5669,18.5669,18.5577,18.5577,16972.0
2017-09-01 13:10:00,20.15,20.16,20.15,20.16,13500.0,18.5577,18.5669,18.5577,18.5669,13500.0
2017-09-01 13:15:00,20.16,20.17,20.16,20.16,22224.0,18.5669,18.5761,18.5669,18.5669,22224.0
2017-09-01 13:20:00,20.16,20.16,20.14,20.14,22072.0,18.5669,18.5669,18.5485,18.5485,22072.0
2017-09-01 13:25:00,20.15,20.16,20.14,20.16,13188.0,18.5577,18.5669,18.5485,18.5669,13188.0
2017-09-01 13:30:00,20.16,20.16,20.15,20.15,17200.0,18.5669,18.5669,18.5577,18.5577,17200.0
2017-09-01 13:35:00,20.15,20.16,20.15,20.15,11888.0,18.5577,18.5669,18.5577,18.5577,11888.0
2017-09-01 13:40:00,20.15,20.15,20.14,20.15,41008.0,18.5577,18.5577,18.5485,18.5577,41008.0
2017-09-01 13:45:00,20.15,20.15,20.14,20.14,23252.0,18.5577,18.5577,18.5485,18.5485,23252.0
2017-09-01 13:50:00,20.14,20.15,20.14,20.15,14344.0,18.5485,18.5577,18.5485,18.5577,14344.0
2017-09-01 13:55:00,20.15,20.17,20.15,20.17,28504.0,18.5577,18.5761,18.5577,18.5761,28504.0
2017-09-01 14:00:00,20.17,20.19,20.17,20.19,23000.0,18.5761,18.5946,18.5761,18.5946,23000.0
2017-09-01 14:05:00,20.18,20.18,20.18,20.18,43656.0,18.5854,18.5854,18.5854,18.5854,43656.0
2017-09-01 14:10:00,20.18,20.19,20.18,20.18,30740.0,18.5854,18.5946,18.5854,18.5854,30740.0
2017-09-01 14:15:00,20.18,20.19,20.18,20.18,19612.0,18.5854,18.5946,18.5854,18.5854,19612.0
2017-09-01 14:20:00,20.19,20.2,20.19,20.2,16540.0,18.5946,18.6038,18.5946,18.6038,16540.0
2017-09-01 14:25:00,20.2,20.2,20.2,20.2,24140.0,18.6038,18.6038,18.6038,18.6038,24140.0
2017-09-01 14:30:00,20.2,20.21,20.2,20.21,32668.0,18.6038,18.613,18.6038,18.613,32668.0
2017-09-01 14:35:00,20.21,20.22,20.21,20.21,27604.0,18.613,18.6222,18.613,18.613,27604.0
2017-09-01 14:40:00,20.21,20.21,20.2,20.21,33200.0,18.613,18.613,18.6038,18.613,33200.0
2017-09-01 14:45:00,20.21,20.21,20.2,20.21,18208.0,18.613,18.613,18.6038,18.613,18208.0
2017-09-01 14:50:00,20.21,20.21,20.21,20.21,20084.0,18.613,18.613,18.613,18.613,20084.0
2017-09-01 14:55:00,20.21,20.22,20.21,20.22,21020.0,18.613,18.6222,18.613,18.6222,21020.0
2017-09-01 15:00:00,20.21,20.23,20.21,20.22,35100.0,18.613,18.6314,18.613,18.6222,35100.0
2017-09-01 15:05:00,20.22,20.22,20.21,20.21,43256.0,18.6222,18.6222,18.613,18.613,43256.0
2017-09-01 15:10:00,20.21,20.21,20.21,20.21,21400.0,18.613,18.613,18.613,18.613,21400.0
2017-09-01 15:15:00,20.21,20.22,20.21,20.22,23368.0,18.613,18.6222,18.613,18.6222,23368.0
2017-09-01 15:20:00,20.22,20.22,20.21,20.21,31264.0,18.6222,18.6222,18.613,18.613,31264.0
2017-09-01 15:25:00,20.22,20.22,20.21,20.22,34884.0,18.6222,18.6222,18.613,18.6222,34884.0
2017-09-01 15:30:00,20.22,20.22,20.22,20.22,49228.0,18.6222,18.6222,18.6222,18.6222,49228.0
2017-09-01 15:35:00,20.22,20.23,20.21,20.22,72112.0,18.6222,18.6314,18.613,18.6222,72112.0
2017-09-01 15:40:00,20.22,20.23,20.22,20.23,41496.0,18.6222,18.6314,18.6222,18.6314,41496.0
2017-09-01 15:45:00,20.23,20.23,20.22,20.23,94108.0,18.6314,18.6314,18.6222,18.6314,94108.0
2017-09-01 15:50:00,20.23,20.24,20.23,20.23,129672.0,18.6314,18.6406,18.6314,18.6314,129672.0
2017-09-01 15:55:00,20.23,20.24,20.22,20.22,374764.0,18.6314,18.6406,18.6222,18.6222,374764.0
2017-09-05 09:30:00,20.18,20.23,20.14,20.2,52024.0,18.5854,18.6314,18.5485,18.6038,52024.0
2017-09-05 09:35:00,20.18,20.19,20.14,20.14,11024.0,18.5854,18.5946,18.5485,18.5485,11024.0
2017-09-05 09:40:00,20.14,20.15,20.11,20.11,41308.0,18.5485,18.5577,18.5209,18.5209,41308.0
2017-09-05 09:45:00,20.12,20.16,20.11,20.16,45008.0,18.5301,18.5669,18.5209,18.5669,45008.0
2017-09-05 09:50:00,20.15,20.16,20.12,20.12,56516.0,18.5577,18.5669,18.5301,18.5301,56516.0
2017-09-05 09:55:00,20.11,20.16,20.11,20.15,14400.0,18.5209,18.5669,18.5209,18.5577,14400.0
2017-09-05 10:00:00,20.16,20.16,20.13,20.13,33628.0,18.5669,18.5669,18.5393,18.5393,33628.0
2017-09-05 10:05:00,20.14,20.15,20.11,20.13,31564.0,18.5485,18.5577,18.5209,18.5393,31564.0
2017-09-05 10:10:00,20.12,20.15,20.12,20.13,19340.0,18.5301,18.5577,18.5301,18.5393,19340.0
2017-09-05 10:15:00,20.13,20.16,20.13,20.15,22624.0,18.5393,18.5669,18.5393,18.5577,22624.0
2017-09-05 10:20:00,20.15,20.17,20.13,20.13,36004.0,18.5577,18.5761,18.5393,18.5393,36004.0
2017-09-05 10:25:00,20.13,20.13,20.11,20.13,18000.0,18.5393,18.5393,18.5209,18.5393,18000.0
2017-09-05 10:30:00,20.13,20.15,20.12,20.12,33580.0,18.5393,18.5577,18.5301,18.5301,33580.0
2017-09-05 10:35:00,20.13,20.14,20.12,20.13,36008.0,18.5393,18.5485,18.5301,18.5393,36008.0
2017-09-05 10:40:00,20.13,20.13,20.11,20.11,17820.0,18.5393,18.5393,18.5209,18.5209,17820.0
2017-09-05 10:45:00,20.11,20.11,20.09,20.09,16900.0,18.5209,18.5209,18.5025,18.5025,16900.0
2017-09-05 10:50:00,20.09,20.09,20.08,20.08,9488.0,18.5025,18.5025,18.4933,18.4933,9488.0
2017-09-05 10:55:00,20.08,20.09,20.07,20.08,35812.0,18.4933,18.5025,18.484,18.4933,35812.0
2017-09-05 11:00:00,20.08,20.08,20.06,20.08,22472.0,18.4933,18.4933,18.4748,18.4933,22472.0
2017-09-05 11:05:00,20.07,20.09,20.06,20.06,23320.0,18.484,18.5025,18.4748,18.4748,23320.0
2017-09-05 11:10:00,20.06,20.07,20.06,20.07,12804.0,18.4748,18.484,18.4748,18.484,12804.0
2017-09-05 11:15:00,20.07,20.07,20.05,20.05,8800.0,18.484,18.484,18.4656,18.4656,8800.0
2017-09-05 11:20:00,20.06,20.07,20.04,20.06,30728.0,18.4748,18.484,18.4564,18.4748,30728.0
2017-09-05 11:25:00,20.07,20.07,20.05,20.06,10084.0,18.484,18.484,18.4656,18.4748,10084.0
2017-09-05 11:30:00,20.06,20.08,20.06,20.06,9400.0,18.4748,18.4933,18.4748,18.4748,9400.0
2017-09-05 11:35:00,20.06,20.08,20.06,20.08,15760.0,18.4748,18.4933,18.4748,18.4933,15760.0
2017-09-05 11:40:00,20.08,20.09,20.08,20.09,9264.0,18.4933,18.5025,18.4933,18.5025,9264.0
2017-09-05 11:45:00,20.08,20.09,20.07,20.08,12900.0,18.4933,18.5025,18.484,18.4933,12900.0
2017-09-05 11:50:00,20.08,20.09,20.08,20.09,10400.0,18.4933,18.5025,18.4933,18.5025,10400.0
2017-09-05 11:55:00,20.09,20.11,20.09,20.1,10000.0,18.5025,18.5209,18.5025,18.5117,10000.0
2017-09-05 12:00:00,20.1,20.11,20.06,20.07,22292.0,18.5117,18.5209,18.4748,18.484,22292.0
2017-09-05 12:05:00,20.06,20.06,20.03,20.03,12000.0,18.4748,18.4748,18.4472,18.4472,12000.0
2017-09-05 12:10:00,20.04,20.05,20.03,20.03,14360.0,18.4564,18.4656,18.4472,18.4472,14360.0
2017-09-05 12:15:00,20.03,20.04,20.03,20.04,16796.0,18.4472,18.4564,18.4472,18.4564,16796.0
2017-09-05 12:20:00,20.03,20.06,20.03,20.05,10860.0,18.4472,18.4748,18.4472,18.4656,10860.0
2017-09-05 12:25:00,20.05,20.05,20.03,20.03,7200.0,18.4656,18.4656,18.4472,18.4472,7200.0
2017-09-05 12:30:00,20.03,20.03,19.99,20.0,18060.0,18.4472,18.4472,18.4104,18.4196,18060.0
2017-09-05 12:35:00,20.0,20.02,20.0,20.02,5200.0,18.4196,18.438,18.4196,18.438,5200.0
2017-09-05 12:40:00,20.02,20.03,20.0,20.0,42620.0,18.438,18.4472,18.4196,18.4196,42620.0
2017-09-05 12:45:00,20.0,20.0,19.99,20.0,13200.0,18.4196,18.4196,18.4104,18.4196,13200.0
2017-09-05 12:50:00,20.0,20.01,19.99,20.01,18256.0,18.4196,18.4288,18.4104,18.4288,18256.0
2017-09-05 12:55:00,20.01,20.03,20.01,20.03,4800.0,18.4288,18.4472,18.4288,18.4472,4800.0
2017-09-05 13:00:00,20.03,20.03,19.98,19.99,26076.0,18.4472,18.4472,18.4012,18.4104,26076.0
2017-09-05 13:05:00,19.98,19.99,19.97,19.97,9428.0,18.4012,18.4104,18.3919,18.3919,9428.0
2017-09-05 13:10:00,19.98,19.98,19.97,19.97,19680.0,18.4012,18.4012,18.3919,18.3919,19680.0
2017-09-05 13:15:00,19.97,20.0,19.97,20.0,31392.0,18.3919,18.4196,18.3919,18.4196,31392.0
2017-09-05 13:20:00,20.01,20.02,20.0,20.01,22536.0,18.4288,18.438,18.4196,18.4288,22536.0
2017-09-05 13:25:00,20.01,20.02,20.0,20.02,20008.0,18.4288,18.438,18.4196,18.438,20008.0
2017-09-05 13:30:00,20.02,20.03,20.02,20.02,19108.0,18.438,18.4472,18.438,18.438,19108.0
2017-09-05 13:35:00,20.02,20.05,20.02,20.03,11416.0,18.438,18.4656,18.438,18.4472,11416.0
2017-09-05 13:40:00,20.04,20.04,20.03,20.03,17800.0,18.4564,18.4564,18.4472,18.4472,17800.0
2017-09-05 13:45:00,20.03,20.03,20.02,20.02,5516.0,18.4472,18.4472,18.438,18.438,5516.0
2017-09-05 13:50:00,20.02,20.05,20.02,20.05,15400.0,18.438,18.4656,18.438,18.4656,15400.0
2017-09-05 13:55:00,20.05,20.06,20.04,20.06,13876.0,18.4656,18.4748,18.4564,18.4748,13876.0
2017-09-05 14:00:00,20.06,20.07,20.05,20.07,13800.0,18.4748,18.484,18.4656,18.484,13800.0
2017-09-05 14:05:00,20.07,20.07,20.05,20.06,23356.0,18.484,18.484,18.4656,18.4748,23356.0
2017-09-05 14:10:00,20.06,20.07,20.06,20.07,23792.0,18.4748,18.484,18.4748,18.484,23792.0
2017-09-05 14:15:00,20.07,20.07,20.06,20.07,56424.0,18.484,18.484,18.4748,18.484,56424.0
2017-09-05 14:20:00,20.07,20.11,20.07,20.1,58828.0,18.484,18.5209,18.484,18.5117,58828.0
2017-09-05 14:25:00,20.1,20.13,20.1,20.12,45208.0,18.5117,18.5393,18.5117,18.5301,45208.0
2017-09-05 14:30:00,20.11,20.12,20.1,20.1,58428.0,18.5209,18.5301,18.5117,18.5117,58428.0
2017-09-05 14:35:00,20.1,20.1,20.09,20.09,28864.0,18.5117,18.5117,18.5025,18.5025,28864.0
2017-09-05 14:40:00,20.09,20.09,20.07,20.08,47076.0,18.5025,18.5025,18.484,18.4933,47076.0
2017-09-05 14:45:00,20.08,20.09,20.06,20.07,55964.0,18.4933,18.5025,18.4748,18.484,55964.0
2017-09-05 14:50:00,20.07,20.07,20.05,20.05,46804.0,18.484,18.484,18.4656,18.4656,46804.0
2017-09-05 14:55:00,20.05,20.07,20.05,20.07,60104.0,18.4656,18.484,18.4656,18.484,60104.0
2017-09-05 15:00:00,20.07,20.08,20.06,20.06,34836.0,18.484,18.4933,18.4748,18.4748,34836.0
2017-09-05 15:05:00,20.06,20.06,20.04,20.05,26236.0,18.4748,18.4748,18.4564,18.4656,26236.0
2017-09-05 15:10:00,20.05,20.06,20.04,20.05,18660.0,18.4656,18.4748,18.4564,18.4656,18660.0
2017-09-05 15:15:00,20.06,20.06,20.05,20.06,28512.0,18.4748,18.4748,18.4656,18.4748,28512.0
2017-09-05 15:20:00,20.06,20.06,20.05,20.05,36864.0,18.4748,18.4748,18.4656,18.4656,36864.0
2017-09-05 15:25:00,20.05,20.08,20.05,20.08,30592.0,18.4656,18.4933,18.4656,18.4933,30592.0
2017-09-05 15:30:00,20.08,20.1,20.08,20.1,49228.0,18.4933,18.5117,18.4933,18.5117,49228.0
2017-09-05 15:35:00,20.09,20.09,20.07,20.08,53548.0,18.5025,18.5025,18.484,18.4933,53548.0
2017-09-05 15:40:00,20.08,20.08,20.07,20.08,55316.0,18.4933,18.4933,18.484,18.4933,55316.0
2017-09-05 15:45:00,20.08,20.09,20.07,20.09,66212.0,18.4933,18.5025,18.484,18.5025,66212.0
2017-09-05 15:50:00,20.09,20.1,20.08,20.1,89260.0,18.5025,18.5117,18.4933,18.5117,89260.0
2017-09-05 15:55:00,20.1,20.1,20.08,20.09,208068.0,18.5117,18.5117,18.4933,18.5025,208068.0
2017-09-06 09:30:00,20.16,20.18,20.12,20.12,69020.0,18.5669,18.5854,18.5301,18.5301,69020.0
2017-09-06 09:35:00,20.13,20.14,20.1,20.13,40964.0,18.5393,18.5485,18.5117,18.5393,40964.0
2017-09-06 09:40:00,20.12,20.12,20.1,20.1,22600.0,18.5301,18.5301,18.5117,18.5117,22600.0
2017-09-06 09:45:00,20.1,20.11,20.08,20.09,48612.0,18.5117,18.5209,18.4933,18.5025,48612.0
2017-09-06 09:50:00,20.09,20.09,20.07,20.08,28400.0,18.5025,18.5025,18.484,18.4933,28400.0
2017-09-06 09:55:00,20.08,20.09,20.07,20.08,57556.0,18.4933,18.5025,18.484,18.4933,57556.0
2017-09-06 10:00:00,20.08,20.09,20.07,20.07,33120.0,18.4933,18.5025,18.484,18.484,33120.0
2017-09-06 10:05:00,20.07,20.09,20.06,20.07,41728.0,18.484,18.5025,18.4748,18.484,41728.0
2017-09-06 10:10:00,20.08,20.09,20.05,20.06,41600.0,18.4933,18.5025,18.4656,18.4748,41600.0
2017-09-06 10:15:00,20.06,20.06,20.03,20.03,26680.0,18.4748,18.4748,18.4472,18.4472,26680.0
2017-09-06 10:20:00,20.02,20.04,20.02,20.04,31404.0,18.438,18.4564,18.438,18.4564,31404.0
2017-09-06 10:25:00,20.05,20.06,20.04,20.06,25608.0,18.4656,18.4748,18.4564,18.4748,25608.0
2017-09-06 10:30:00,20.05,20.06,20.05,20.06,18832.0,18.4656,18.4748,18.4656,18.4748,18832.0
2017-09-06 10:35:00,20.06,20.06,20.03,20.04,18668.0,18.4748,18.4748,18.4472,18.4564,18668.0
2017-09-06 10:40:00,20.04,20.05,20.03,20.05,8400.0,18.4564,18.4656,18.4472,18.4656,8400.0
2017-09-06 10:45:00,20.04,20.05,20.02,20.04,30712.0,18.4564,18.4656,18.438,18.4564,30712.0
2017-09-06 10:50:00,20.05,20.05,20.03,20.04,15600.0,18.4656,18.4656,18.4472,18.4564,15600.0
2017-09-06 10:55:00,20.04,20.06,20.04,20.05,13240.0,18.4564,18.4748,18.4564,18.4656,13240.0
2017-09-06 11:00:00,20.05,20.06,20.05,20.05,11768.0,18.4656,18.4748,18.4656,18.4656,11768.0
2017-09-06 11:05:00,20.05,20.05,20.03,20.03,18560.0,18.4656,18.4656,18.4472,18.4472,18560.0
2017-09-06 11:10:00,20.03,20.03,20.01,20.03,20196.0,18.4472,18.4472,18.4288,18.4472,20196.0
2017-09-06 11:15:00,20.03,20.04,20.03,20.04,12440.0,18.4472,18.4564,18.4472,18.4564,12440.0
2017-09-06 11:20:00,20.04,20.05,20.02,20.03,10828.0,18.4564,18.4656,18.438,18.4472,10828.0
2017-09-06 11:25:00,20.03,20.04,20.03,20.04,16192.0,18.4472,18.4564,18.4472,18.4564,16192.0
2017-09-06 11:30:00,20.04,20.04,20.03,20.04,43288.0,18.4564,18.4564,18.4472,18.4564,43288.0
2017-09-06 11:35:00,20.04,20.04,20.04,20.04,33756.0,18.4564,18.4564,18.4564,18.4564,33756.0
2017-09-06 11:40:00,20.04,20.04,20.04,20.04,12680.0,18.4564,18.4564,18.4564,18.4564,12680.0
2017-09-06 11:45:00,20.04,20.04,20.03,20.03,16872.0,18.4564,18.4564,18.4472,18.4472,16872.0
2017-09-06 11:50:00,20.03,20.06,20.03,20.06,22084.0,18.4472,18.4748,18.4472,18.4748,22084.0
2017-09-06 11:55:00,20.06,20.07,20.06,20.06,24376.0,18.4748,18.484,18.4748,18.4748,24376.0
2017-09-06 12:00:00,20.06,20.07,20.06,20.07,21200.0,18.4748,18.484,18.4748,18.484,21200.0
2017-09-06 12:05:00,20.07,20.08,20.06,20.07,15360.0,18.484,18.4933,18.4748,18.484,15360.0
2017-09-06 12:10:00,20.06,20.07,20.06,20.07,8652.0,18.4748,18.484,18.4748,18.484,8652.0
2017-09-06 12:15:00,20.07,20.07,20.06,20.07,17180.0,18.484,18.484,18.4748,18.484,17180.0
2017-09-06 12:20:00,20.08,20.08,20.07,20.08,22200.0,18.4933,18.4933,18.484,18.4933,22200.0
2017-09-06 12:25:00,20.08,20.09,20.08,20.09,6400.0,18.4933,18.5025,18.4933,18.5025,6400.0
2017-09-06 12:30:00,20.09,20.09,20.08,20.09,18144.0,18.5025,18.5025,18.4933,18.5025,18144.0
2017-09-06 12:35:00,20.09,20.09,20.08,20.08,12000.0,18.5025,18.5025,18.4933,18.4933,12000.0
2017-09-06 12:40:00,20.08,20.09,20.08,20.09,9872.0,18.4933,18.5025,18.4933,18.5025,9872.0
2017-09-06 12:45:00,20.09,20.09,20.09,20.09,8784.0,18.5025,18.5025,18.5025,18.5025,8784.0
2017-09-06 12:50:00,20.09,20.1,20.09,20.1,10400.0,18.5025,18.5117,18.5025,18.5117,10400.0
2017-09-06 12:55:00,20.1,20.1,20.08,20.09,20224.0,18.5117,18.5117,18.4933,18.5025,20224.0
2017-09-06 13:00:00,20.09,20.1,20.09,20.1,12500.0,18.5025,18.5117,18.5025,18.5117,12500.0
2017-09-06 13:05:00,20.1,20.11,20.1,20.11,44348.0,18.5117,18.5209,18.5117,18.5209,44348.0
2017-09-06 13:10:00,20.11,20.12,20.1,20.12,99128.0,18.5209,18.5301,18.5117,18.5301,99128.0
2017-09-06 13:15:00,20.11,20.11,20.11,20.11,27348.0,18.5209,18.5209,18.5209,18.5209,27348.0
2017-09-06 13:20:00,20.11,20.11,20.09,20.09,15472.0,18.5209,18.5209,18.5025,18.5025,15472.0
2017-09-06 13:25:00,20.09,20.09,20.08,20.09,19212.0,18.5025,18.5025,18.4933,18.5025,19212.0
2017-09-06 13:30:00,20.09,20.1,20.09,20.09,17520.0,18.5025,18.5117,18.5025,18.5025,17520.0
2017-09-06 13:35:00,20.09,20.1,20.09,20.1,29956.0,18.5025,18.5117,18.5025,18.5117,29956.0
2017-09-06 13:40:00,20.1,20.1,20.09,20.09,12704.0,18.5117,18.5117,18.5025,18.5025,12704.0
2017-09-06 13:45:00,20.1,20.1,20.09,20.1,17760.0,18.5117,18.5117,18.5025,18.5117,17760.0
2017-09-06 13:50:00,20.1,20.1,20.09,20.09,29604.0,18.5117,18.5117,18.5025,18.5025,29604.0
2017-09-06 13:55:00,20.09,20.09,20.08,20.09,26876.0,18.5025,18.5025,18.4933,18.5025,26876.0
2017-09-06 14:00:00,20.09,20.11,20.09,20.11,37696.0,18.5025,18.5209,18.5025,18.5209,37696.0
2017-09-06 14:05:00,20.11,20.13,20.11,20.13,20608.0,18.5209,18.5393,18.5209,18.5393,20608.0
2017-09-06 14:10:00,20.13,20.13,20.12,20.12,36992.0,18.5393,18.5393,18.5301,18.5301,36992.0
2017-09-06 14:15:00,20.12,20.12,20.11,20.11,11096.0,18.5301,18.5301,18.5209,18.5209,11096.0
2017-09-06 14:20:00,20.11,20.13,20.11,20.13,24428.0,18.5209,18.5393,18.5209,18.5393,24428.0
2017-09-06 14:25:00,20.13,20.14,20.12,20.13,21248.0,18.5393,18.5485,18.5301,18.5393,21248.0
2017-09-06 14:30:00,20.13,20.14,20.13,20.13,12232.0,18.5393,18.5485,18.5393,18.5393,12232.0
2017-09-06 14:35:00,20.13,20.14,20.13,20.13,25200.0,18.5393,18.5485,18.5393,18.5393,25200.0
2017-09-06 14:40:00,20.14,20.14,20.12,20.12,19196.0,18.5485,18.5485,18.5301,18.5301,19196.0
2017-09-06 14:45:00,20.12,20.13,20.12,20.12,22348.0,18.5301,18.5393,18.5301,18.5301,22348.0
2017-09-06 14:50:00,20.12,20.13,20.12,20.13,20872.0,18.5301,18.5393,18.5301,18.5393,20872.0
2017-09-06 14:55:00,20.13,20.15,20.13,20.14,28128.0,18.5393,18.5577,18.5393,18.5485,28128.0
2017-09-06 15:00:00,20.15,20.15,20.14,20.15,28288.0,18.5577,18.5577,18.5485,18.5577,28288.0
2017-09-06 15:05:00,20.14,20.15,20.14,20.15,24784.0,18.5485,18.5577,18.5485,18.5577,24784.0
2017-09-06 15:10:00,20.15,20.15,20.14,20.15,18820.0,18.5577,18.5577,18.5485,18.5577,18820.0
2017-09-06 15:15:00,20.15,20.15,20.14,20.15,20004.0,18.5577,18.5577,18.5485,18.5577,20004.0
2017-09-06 15:20:00,20.15,20.17,20.15,20.16,37900.0,18.5577,18.5761,18.5577,18.5669,37900.0
2017-09-06 15:25:00,20.16,20.17,20.16,20.17,45944.0,18.5669,18.5761,18.5669,18.5761,45944.0
2017-09-06 15:30:00,20.17,20.17,20.15,20.15,58956.0,18.5761,18.5761,18.5577,18.5577,58956.0
2017-09-06 15:35:00,20.15,20.15,20.14,20.15,70996.0,18.5577,18.5577,18.5485,18.5577,70996.0
2017-09-06 15:40:00,20.15,20.15,20.14,20.14,60784.0,18.5577,18.5577,18.5485,18.5485,60784.0
2017-09-06 15:45:00,20.14,20.15,20.14,20.14,82792.0,18.5485,18.5577,18.5485,18.5485,82792.0
2017-09-06 15:50:00,20.14,20.15,20.14,20.15,122124.0,18.5485,18.5577,18.5485,18.5577,122124.0
2017-09-06 15:55:00,20.15,20.15,20.13,20.15,252668.0,18.5577,18.5577,18.5393,18.5577,252668.0
2017-09-07 09:30:00,20.18,20.21,20.12,20.12,30256.0,18.5854,18.613,18.5301,18.5301,30256.0
2017-09-07 09:35:00,20.12,20.13,20.11,20.13,8800.0,18.5301,18.5393,18.5209,18.5393,8800.0
2017-09-07 09:40:00,20.13,20.16,20.13,20.15,39720.0,18.5393,18.5669,18.5393,18.5577,39720.0
2017-09-07 09:45:00,20.15,20.17,20.12,20.13,9200.0,18.5577,18.5761,18.5301,18.5393,9200.0
2017-09-07 09:50:00,20.12,20.13,20.11,20.13,11200.0,18.5301,18.5393,18.5209,18.5393,11200.0
2017-09-07 09:55:00,20.13,20.15,20.12,20.14,62520.0,18.5393,18.5577,18.5301,18.5485,62520.0
2017-09-07 10:00:00,20.14,20.15,20.09,20.09,91800.0,18.5485,18.5577,18.5025,18.5025,91800.0
2017-09-07 10:05:00,20.09,20.11,20.09,20.1,16000.0,18.5025,18.5209,18.5025,18.5117,16000.0
2017-09-07 10:10:00,20.11,20.11,20.1,20.1,6800.0,18.5209,18.5209,18.5117,18.5117,6800.0
2017-09-07 10:15:00,20.11,20.11,20.1,20.1,8000.0,18.5209,18.5209,18.5117,18.5117,8000.0
2017-09-07 10:20:00,20.1,20.11,20.09,20.1,7948.0,18.5117,18.5209,18.5025,18.5117,7948.0
2017-09-07 10:25:00,20.09,20.1,20.08,20.08,4800.0,18.5025,18.5117,18.4933,18.4933,4800.0
2017-09-07 10:30:00,20.08,20.12,20.08,20.12,12760.0,18.4933,18.5301,18.4933,18.5301,12760.0
2017-09-07 10:35:00,20.12,20.13,20.12,20.12,11920.0,18.5301,18.5393,18.5301,18.5301,11920.0
2017-09-07 10:40:00,20.13,20.14,20.12,20.12,6776.0,18.5393,18.5485,18.5301,18.5301,6776.0
2017-09-07 10:45:00,20.13,20.14,20.12,20.14,12800.0,18.5393,18.5485,18.5301,18.5485,12800.0
2017-09-07 10:50:00,20.14,20.15,20.14,20.15,6420.0,18.5485,18.5577,18.5485,18.5577,6420.0
2017-09-07 10:55:00,20.15,20.15,20.15,20.15,3776.0,18.5577,18.5577,18.5577,18.5577,3776.0
2017-09-07 11:00:00,20.14,20.15,20.14,20.14,8248.0,18.5485,18.5577,18.5485,18.5485,8248.0
2017-09-07 11:05:00,20.14,20.14,20.13,20.13,5712.0,18.5485,18.5485,18.5393,18.5393,5712.0
2017-09-07 11:10:00,20.13,20.13,20.12,20.13,18800.0,18.5393,18.5393,18.5301,18.5393,18800.0
2017-09-07 11:15:00,20.13,20.14,20.11,20.11,19648.0,18.5393,18.5485,18.5209,18.5209,19648.0
2017-09-07 11:20:00,20.11,20.11,20.1,20.11,8676.0,18.5209,18.5209,18.5117,18.5209,8676.0
2017-09-07 11:25:00,20.11,20.11,20.09,20.09,13252.0,18.5209,18.5209,18.5025,18.5025,13252.0
2017-09-07 11:30:00,20.09,20.09,20.09,20.09,5340.0,18.5025,18.5025,18.5025,18.5025,5340.0
2017-09-07 11:35:00,20.09,20.11,20.09,20.1,19332.0,18.5025,18.5209,18.5025,18.5117,19332.0
2017-09-07 11:40:00,20.1,20.11,20.1,20.1,12840.0,18.5117,18.5209,18.5117,18.5117,12840.0
2017-09-07 11:45:00,20.1,20.1,20.07,20.07,11652.0,18.5117,18.5117,18.484,18.484,11652.0
2017-09-07 11:50:00,20.08,20.09,20.07,20.08,18364.0,18.4933,18.5025,18.484,18.4933,18364.0
2017-09-07 11:55:00,20.08,20.08,20.08,20.08,6400.0,18.4933,18.4933,18.4933,18.4933,6400.0
2017-09-07 12:00:00,20.07,20.08,20.07,20.08,13368.0,18.484,18.4933,18.484,18.4933,13368.0
2017-09-07 12:05:00,20.08,20.08,20.08,20.08,7796.0,18.4933,18.4933,18.4933,18.4933,7796.0
2017-09-07 12:10:00,20.08,20.09,20.08,20.09,21068.0,18.4933,18.5025,18.4933,18.5025,21068.0
2017-09-07 12:15:00,20.09,20.09,20.07,20.07,6400.0,18.5025,18.5025,18.484,18.484,6400.0
2017-09-07 12:20:00,20.07,20.08,20.07,20.08,12800.0,18.484,18.4933,18.484,18.4933,12800.0
2017-09-07 12:25:00,20.08,20.09,20.07,20.07,14568.0,18.4933,18.5025,18.484,18.484,14568.0
2017-09-07 12:30:00,20.08,20.08,20.07,20.08,8120.0,18.4933,18.4933,18.484,18.4933,8120.0
2017-09-07 12:35:00,20.08,20.08,20.07,20.08,13920.0,18.4933,18.4933,18.484,18.4933,13920.0
2017-09-07 12:40:00,20.08,20.09,20.08,20.09,8800.0,18.4933,18.5025,18.4933,18.5025,8800.0
2017-09-07 12:45:00,20.09,20.1,20.09,20.1,11412.0,18.5025,18.5117,18.5025,18.5117,11412.0
2017-09-07 12:50:00,20.09,20.09,20.09,20.09,2652.0,18.5025,18.5025,18.5025,18.5025,2652.0
2017-09-07 12:55:00,20.08,20.09,20.08,20.09,5440.0,18.4933,18.5025,18.4933,18.5025,5440.0
2017-09-07 13:00:00,20.09,20.1,20.09,20.1,12200.0,18.5025,18.5117,18.5025,18.5117,12200.0
2017-09-07 13:05:00,20.1,20.1,20.09,20.1,10640.0,18.5117,18.5117,18.5025,18.5117,10640.0
2017-09-07 13:10:00,20.1,20.11,20.1,20.11,23232.0,18.5117,18.5209,18.5117,18.5209,23232.0
2017-09-07 13:15:00,20.1,20.1,20.1,20.1,10372.0,18.5117,18.5117,18.5117,18.5117,10372.0
2017-09-07 13:20:00,20.1,20.1,20.09,20.09,17680.0,18.5117,18.5117,18.5025,18.5025,17680.0
2017-09-07 13:25:00,20.09,20.1,20.08,20.1,10452.0,18.5025,18.5117,18.4933,18.5117,10452.0
2017-09-07 13:30:00,20.1,20.11,20.1,20.11,8512.0,18.5117,18.5209,18.5117,18.5209,8512.0
2017-09-07 13:35:00,20.11,20.11,20.1,20.1,16888.0,18.5209,18.5209,18.5117,18.5117,16888.0
2017-09-07 13:40:00,20.1,20.11,20.1,20.11,10224.0,18.5117,18.5209,18.5117,18.5209,10224.0
2017-09-07 13:45:00,20.11,20.11,20.1,20.1,12076.0,18.5209,18.5209,18.5117,18.5117,12076.0
2017-09-07 13:50:00,20.1,20.11,20.09,20.1,42472.0,18.5117,18.5209,18.5025,18.5117,42472.0
2017-09-07 13:55:00,20.09,20.1,20.09,20.09,295184.0,18.5025,18.5117,18.5025,18.5025,295184.0
2017-09-07 14:00:00,20.1,20.1,20.1,20.1,16812.0,18.5117,18.5117,18.5117,18.5117,16812.0
2017-09-07 14:05:00,20.1,20.13,20.1,20.13,30004.0,18.5117,18.5393,18.5117,18.5393,30004.0
2017-09-07 14:10:00,20.13,20.14,20.13,20.14,35840.0,18.5393,18.5485,18.5393,18.5485,35840.0
2017-09-07 14:15:00,20.14,20.15,20.14,20.15,20384.0,18.5485,18.5577,18.5485,18.5577,20384.0
2017-09-07 14:20:00,20.15,20.15,20.15,20.15,11832.0,18.5577,18.5577,18.5577,18.5577,11832.0
2017-09-07 14:25:00,20.15,20.15,20.13,20.13,22196.0,18.5577,18.5577,18.5393,18.5393,22196.0
2017-09-07 14:30:00,20.13,20.14,20.13,20.13,13188.0,18.5393,18.5485,18.5393,18.5393,13188.0
2017-09-07 14:35:00,20.13,20.13,20.12,20.13,25488.0,18.5393,18.5393,18.5301,18.5393,25488.0
2017-09-07 14:40:00,20.12,20.13,20.11,20.12,20456.0,18.5301,18.5393,18.5209,18.5301,20456.0
2017-09-07 14:45:00,20.11,20.12,20.11,20.11,20388.0,18.5209,18.5301,18.5209,18.5209,20388.0
2017-09-07 14:50:00,20.12,20.12,20.11,20.12,14412.0,18.5301,18.5301,18.5209,18.5301,14412.0
2017-09-07 14:55:00,20.12,20.13,20.12,20.13,16324.0,18.5301,18.5393,18.5301,18.5393,16324.0
2017-09-07 15:00:00,20.13,20.13,20.12,20.12,13748.0,18.5393,18.5393,18.5301,18.5301,13748.0
2017-09-07 15:05:00,20.12,20.14,20.12,20.14,20556.0,18.5301,18.5485,18.5301,18.5485,20556.0
2017-09-07 15:10:00,20.14,20.15,20.14,20.14,14472.0,18.5485,18.5577,18.5485,18.5485,14472.0
2017-09-07 15:15:00,20.14,20.14,20.13,20.13,10000.0,18.5485,18.5485,18.5393,18.5393,10000.0
2017-09-07 15:20:00,20.13,20.13,20.11,20.11,21564.0,18.5393,18.5393,18.5209,18.5209,21564.0
2017-09-07 15:25:00,20.11,20.11,20.11,20.11,12316.0,18.5209,18.5209,18.5209,18.5209,12316.0
2017-09-07 15:30:00,20.11,20.12,20.11,20.11,30156.0,18.5209,18.5301,18.5209,18.5209,30156.0
2017-09-07 15:35:00,20.11,20.11,20.1,20.11,22268.0,18.5209,18.5209,18.5117,18.5209,22268.0
2017-09-07 15:40:00,20.11,20.14,20.11,20.14,45208.0,18.5209,18.5485,18.5209,18.5485,45208.0
2017-09-07 15:45:00,20.14,20.14,20.12,20.12,78356.0,18.5485,18.5485,18.5301,18.5301,78356.0
2017-09-07 15:50:00,20.12,20.14,20.12,20.13,89380.0,18.5301,18.5485,18.5301,18.5393,89380.0
2017-09-07 15:55:00,20.13,20.14,20.12,20.13,221888.0,18.5393,18.5485,18.5301,18.5393,221888.0
2017-09-08 09:30:00,20.07,20.08,20.02,20.08,28804.0,18.484,18.4933,18.438,18.4933,28804.0
2017-09-08 09:35:00,20.06,20.07,20.03,20.03,14788.0,18.4748,18.484,18.4472,18.4472,14788.0
2017-09-08 09:40:00,20.03,20.05,20.02,20.05,31136.0,18.4472,18.4656,18.438,18.4656,31136.0
2017-09-08 09:45:00,20.05,20.05,20.03,20.03,21060.0,18.4656,18.4656,18.4472,18.4472,21060.0
2017-09-08 09:50:00,20.03,20.05,20.02,20.05,31808.0,18.4472,18.4656,18.438,18.4656,31808.0
2017-09-08 09:55:00,20.05,20.06,20.05,20.05,13268.0,18.4656,18.4748,18.4656,18.4656,13268.0
2017-09-08 10:00:00,20.06,20.06,20.05,20.05,28348.0,18.4748,18.4748,18.4656,18.4656,28348.0
2017-09-08 10:05:00,20.05,20.09,20.05,20.08,16564.0,18.4656,18.5025,18.4656,18.4933,16564.0
2017-09-08 10:10:00,20.08,20.09,20.07,20.07,18820.0,18.4933,18.5025,18.484,18.484,18820.0
2017-09-08 10:15:00,20.07,20.08,20.07,20.07,8296.0,18.484,18.4933,18.484,18.484,8296.0
2017-09-08 10:20:00,20.07,20.1,20.07,20.1,15048.0,18.484,18.5117,18.484,18.5117,15048.0
2017-09-08 10:25:00,20.1,20.13,20.1,20.13,11172.0,18.5117,18.5393,18.5117,18.5393,11172.0
2017-09-08 10:30:00,20.12,20.15,20.11,20.14,29476.0,18.5301,18.5577,18.5209,18.5485,29476.0
2017-09-08 10:35:00,20.14,20.15,20.14,20.15,5452.0,18.5485,18.5577,18.5485,18.5577,5452.0
2017-09-08 10:40:00,20.15,20.16,20.13,20.14,32872.0,18.5577,18.5669,18.5393,18.5485,32872.0
2017-09-08 10:45:00,20.13,20.14,20.13,20.14,7600.0,18.5393,18.5485,18.5393,18.5485,7600.0
2017-09-08 10:50:00,20.14,20.14,20.12,20.12,6800.0,18.5485,18.5485,18.5301,18.5301,6800.0
2017-09-08 10:55:00,20.13,20.15,20.12,20.15,11956.0,18.5393,18.5577,18.5301,18.5577,11956.0
2017-09-08 11:00:00,20.15,20.16,20.14,20.15,33252.0,18.5577,18.5669,18.5485,18.5577,33252.0
2017-09-08 11:05:00,20.16,20.16,20.15,20.15,18204.0,18.5669,18.5669,18.5577,18.5577,18204.0
2017-09-08 11:10:00,20.15,20.15,20.14,20.14,6400.0,18.5577,18.5577,18.5485,18.5485,6400.0
2017-09-08 11:15:00,20.14,20.15,20.13,20.14,30016.0,18.5485,18.5577,18.5393,18.5485,30016.0
2017-09-08 11:20:00,20.15,20.16,20.14,20.16,12248.0,18.5577,18.5669,18.5485,18.5669,12248.0
2017-09-08 11:25:00,20.16,20.16,20.15,20.15,14080.0,18.5669,18.5669,18.5577,18.5577,14080.0
2017-09-08 11:30:00,20.15,20.15,20.15,20.15,18084.0,18.5577,18.5577,18.5577,18.5577,18084.0
2017-09-08 11:35:00,20.15,20.15,20.15,20.15,10440.0,18.5577,18.5577,18.5577,18.5577,10440.0
2017-09-08 11:40:00,20.15,20.15,20.14,20.14,17632.0,18.5577,18.5577,18.5485,18.5485,17632.0
2017-09-08 11:45:00,20.14,20.15,20.14,20.15,16840.0,18.5485,18.5577,18.5485,18.5577,16840.0
2017-09-08 11:50:00,20.15,20.17,20.15,20.17,19480.0,18.5577,18.5761,18.5577,18.5761,19480.0
2017-09-08 11:55:00,20.18,20.18,20.17,20.18,10668.0,18.5854,18.5854,18.5761,18.5854,10668.0
2017-09-08 12:00:00,20.18,20.18,20.17,20.17,7600.0,18.5854,18.5854,18.5761,18.5761,7600.0
2017-09-08 12:05:00,20.17,20.19,20.17,20.18,9600.0,18.5761,18.5946,18.5761,18.5854,9600.0
2017-09-08 12:10:00,20.18,20.19,20.18,20.18,15268.0,18.5854,18.5946,18.5854,18.5854,15268.0
2017-09-08 12:15:00,20.18,20.19,20.18,20.18,6800.0,18.5854,18.5946,18.5854,18.5854,6800.0
2017-09-08 12:20:00,20.19,20.2,20.19,20.2,5000.0,18.5946,18.6038,18.5946,18.6038,5000.0
2017-09-08 12:25:00,20.19,20.2,20.19,20.2,6408.0,18.5946,18.6038,18.5946,18.6038,6408.0
2017-09-08 12:30:00,20.2,20.21,20.2,20.21,5600.0,18.6038,18.613,18.6038,18.613,5600.0
2017-09-08 12:35:00,20.21,20.22,20.21,20.22,57548.0,18.613,18.6222,18.613,18.6222,57548.0
2017-09-08 12:40:00,20.22,20.22,20.21,20.21,11200.0,18.6222,18.6222,18.613,18.613,11200.0
2017-09-08 12:45:00,20.21,20.22,20.21,20.22,9200.0,18.613,18.6222,18.613,18.6222,9200.0
2017-09-08 12:50:00,20.22,20.23,20.22,20.23,12364.0,18.6222,18.6314,18.6222,18.6314,12364.0
2017-09-08 12:55:00,20.22,20.22,20.22,20.22,10096.0,18.6222,18.6222,18.6222,18.6222,10096.0
2017-09-08 13:00:00,20.22,20.22,20.21,20.21,8820.0,18.6222,18.6222,18.613,18.613,8820.0
2017-09-08 13:05:00,20.22,20.22,20.2,20.2,7200.0,18.6222,18.6222,18.6038,18.6038,7200.0
2017-09-08 13:10:00,20.19,20.2,20.19,20.19,9200.0,18.5946,18.6038,18.5946,18.5946,9200.0
2017-09-08 13:15:00,20.19,20.2,20.19,20.19,18404.0,18.5946,18.6038,18.5946,18.5946,18404.0
2017-09-08 13:20:00,20.19,20.19,20.19,20.19,18988.0,18.5946,18.5946,18.5946,18.5946,18988.0
2017-09-08 13:25:00,20.19,20.19,20.18,20.18,13600.0,18.5946,18.5946,18.5854,18.5854,13600.0
2017-09-08 13:30:00,20.19,20.19,20.18,20.18,21348.0,18.5946,18.5946,18.5854,18.5854,21348.0
2017-09-08 13:35:00,20.17,20.18,20.17,20.18,12440.0,18.5761,18.5854,18.5761,18.5854,12440.0
2017-09-08 13:40:00,20.18,20.18,20.17,20.18,7576.0,18.5854,18.5854,18.5761,18.5854,7576.0
2017-09-08 13:45:00,20.17,20.17,20.16,20.16,27844.0,18.5761,18.5761,18.5669,18.5669,27844.0
2017-09-08 13:50:00,20.16,20.16,20.15,20.16,14800.0,18.5669,18.5669,18.5577,18.5669,14800.0
2017-09-08 13:55:00,20.16,20.16,20.15,20.16,11056.0,18.5669,18.5669,18.5577,18.5669,11056.0
2017-09-08 14:00:00,20.16,20.16,20.16,20.16,8568.0,18.5669,18.5669,18.5669,18.5669,8568.0
2017-09-08 14:05:00,20.16,20.16,20.15,20.16,20156.0,18.5669,18.5669,18.5577,18.5669,20156.0
2017-09-08 14:10:00,20.16,20.17,20.15,20.17,20848.0,18.5669,18.5761,18.5577,18.5761,20848.0
2017-09-08 14:15:00,20.17,20.18,20.17,20.18,14000.0,18.5761,18.5854,18.5761,18.5854,14000.0
2017-09-08 14:20:00,20.18,20.18,20.17,20.17,14268.0,18.5854,18.5854,18.5761,18.5761,14268.0
2017-09-08 14:25:00,20.17,20.17,20.16,20.17,18692.0,18.5761,18.5761,18.5669,18.5761,18692.0
2017-09-08 14:30:00,20.17,20.18,20.17,20.18,11600.0,18.5761,18.5854,18.5761,18.5854,11600.0
2017-09-08 14:35:00,20.18,20.18,20.17,20.17,23900.0,18.5854,18.5854,18.5761,18.5761,23900.0
2017-09-08 14:40:00,20.17,20.17,20.16,20.17,13200.0,18.5761,18.5761,18.5669,18.5761,13200.0
2017-09-08 14:45:00,20.17,20.17,20.16,20.16,17156.0,18.5761,18.5761,18.5669,18.5669,17156.0
2017-09-08 14:50:00,20.16,20.17,20.16,20.16,12148.0,18.5669,18.5761,18.5669,18.5669,12148.0
2017-09-08 14:55:00,20.16,20.17,20.16,20.17,17508.0,18.5669,18.5761,18.5669,18.5761,17508.0
2017-09-08 15:00:00,20.17,20.17,20.16,20.16,37860.0,18.5761,18.5761,18.5669,18.5669,37860.0
2017-09-08 15:05:00,20.17,20.17,20.16,20.17,20084.0,18.5761,18.5761,18.5669,18.5761,20084.0
2017-09-08 15:10:00,20.17,20.17,20.15,20.15,44656.0,18.5761,18.5761,18.5577,18.5577,44656.0
2017-09-08 15:15:00,20.15,20.15,20.15,20.15,16656.0,18.5577,18.5577,18.5577,18.5577,16656.0
2017-09-08 15:20:00,20.15,20.15,20.15,20.15,52920.0,18.5577,18.5577,18.5577,18.5577,52920.0
2017-09-08 15:25:00,20.15,20.15,20.14,20.15,29148.0,18.5577,18.5577,18.5485,18.5577,29148.0
2017-09-08 15:30:00,20.15,20.15,20.14,20.15,16044.0,18.5577,18.5577,18.5485,18.5577,16044.0
2017-09-08 15:35:00,20.15,20.15,20.15,20.15,26524.0,18.5577,18.5577,18.5577,18.5577,26524.0
2017-09-08 15:40:00,20.15,20.15,20.14,20.15,53044.0,18.5577,18.5577,18.5485,18.5577,53044.0
2017-09-08 15:45:00,20.15,20.15,20.14,20.14,95072.0,18.5577,18.5577,18.5485,18.5485,95072.0
2017-09-08 15:50:00,20.14,20.15,20.14,20.15,75284.0,18.5485,18.5577,18.5485,18.5577,75284.0
2017-09-08 15:55:00,20.14,20.15,20.13,20.13,375020.0,18.5485,18.5577,18.5393,18.5393,375020.0
2017-09-11 09:30:00,20.24,20.3,20.24,20.29,46948.0,18.6406,18.6959,18.6406,18.6867,46948.0
2017-09-11 09:35:00,20.29,20.3,20.27,20.3,32192.0,18.6867,18.6959,18.6682,18.6959,32192.0
2017-09-11 09:40:00,20.31,20.33,20.3,20.33,23800.0,18.7051,18.7235,18.6959,18.7235,23800.0
2017-09-11 09:45:00,20.33,20.33,20.28,20.28,56240.0,18.7235,18.7235,18.6775,18.6775,56240.0
2017-09-11 09:50:00,20.28,20.31,20.28,20.3,29244.0,18.6775,18.7051,18.6775,18.6959,29244.0
2017-09-11 09:55:00,20.31,20.32,20.29,20.31,17000.0,18.7051,18.7143,18.6867,18.7051,17000.0
2017-09-11 10:00:00,20.32,20.33,20.31,20.33,19200.0,18.7143,18.7235,18.7051,18.7235,19200.0
2017-09-11 10:05:00,20.32,20.36,20.32,20.35,32000.0,18.7143,18.7511,18.7143,18.7419,32000.0
2017-09-11 10:10:00,20.36,20.37,20.35,20.36,31072.0,18.7511,18.7603,18.7419,18.7511,31072.0
2017-09-11 10:15:00,20.36,20.37,20.36,20.36,21956.0,18.7511,18.7603,18.7511,18.7511,21956.0
2017-09-11 10:20:00,20.36,20.37,20.34,20.35,23736.0,18.7511,18.7603,18.7327,18.7419,23736.0
2017-09-11 10:25:00,20.35,20.35,20.32,20.34,27084.0,18.7419,18.7419,18.7143,18.7327,27084.0
2017-09-11 10:30:00,20.34,20.34,20.34,20.34,7600.0,18.7327,18.7327,18.7327,18.7327,7600.0
2017-09-11 10:35:00,20.34,20.35,20.32,20.32,17960.0,18.7327,18.7419,18.7143,18.7143,17960.0
2017-09-11 10:40:00,20.33,20.33,20.32,20.32,34156.0,18.7235,18.7235,18.7143,18.7143,34156.0
2017-09-11 10:45:00,20.33,20.33,20.33,20.33,11200.0,18.7235,18.7235,18.7235,18.7235,11200.0
2017-09-11 10:50:00,20.33,20.34,20.33,20.34,18680.0,18.7235,18.7327,18.7235,18.7327,18680.0
2017-09-11 10:55:00,20.34,20.34,20.34,20.34,6052.0,18.7327,18.7327,18.7327,18.7327,6052.0
2017-09-11 11:00:00,20.34,20.36,20.34,20.36,35264.0,18.7327,18.7511,18.7327,18.7511,35264.0
2017-09-11 11:05:00,20.36,20.36,20.35,20.35,12908.0,18.7511,18.7511,18.7419,18.7419,12908.0
2017-09-11 11:10:00,20.36,20.36,20.35,20.36,15828.0,18.7511,18.7511,18.7419,18.7511,15828.0
2017-09-11 11:15:00,20.36,20.39,20.36,20.39,47396.0,18.7511,18.7788,18.7511,18.7788,47396.0
2017-09-11 11:20:00,20.39,20.41,20.35,20.35,63052.0,18.7788,18.7972,18.7419,18.7419,63052.0
2017-09-11 11:25:00,20.35,20.36,20.34,20.36,28328.0,18.7419,18.7511,18.7327,18.7511,28328.0
2017-09-11 11:30:00,20.36,20.38,20.36,20.37,8800.0,18.7511,18.7696,18.7511,18.7603,8800.0
2017-09-11 11:35:00,20.38,20.38,20.37,20.38,22308.0,18.7696,18.7696,18.7603,18.7696,22308.0
2017-09-11 11:40:00,20.38,20.4,20.37,20.39,20172.0,18.7696,18.788,18.7603,18.7788,20172.0
2017-09-11 11:45:00,20.38,20.39,20.37,20.38,10400.0,18.7696,18.7788,18.7603,18.7696,10400.0
2017-09-11 11:50:00,20.38,20.39,20.37,20.39,26000.0,18.7696,18.7788,18.7603,18.7788,26000.0
2017-09-11 11:55:00,20.39,20.4,20.39,20.4,14400.0,18.7788,18.788,18.7788,18.788,14400.0
2017-09-11 12:00:00,20.4,20.41,20.39,20.4,35372.0,18.788,18.7972,18.7788,18.788,35372.0
2017-09-11 12:05:00,20.39,20.4,20.39,20.39,22152.0,18.7788,18.788,18.7788,18.7788,22152.0
2017-09-11 12:10:00,20.39,20.4,20.39,20.4,30368.0,18.7788,18.788,18.7788,18.788,30368.0
2017-09-11 12:15:00,20.4,20.42,20.4,20.42,31588.0,18.788,18.8064,18.788,18.8064,31588.0
2017-09-11 12:20:00,20.42,20.43,20.42,20.42,10644.0,18.8064,18.8156,18.8064,18.8064,10644.0
2017-09-11 12:25:00,20.42,20.43,20.42,20.43,32424.0,18.8064,18.8156,18.8064,18.8156,32424.0
2017-09-11 12:30:00,20.43,20.43,20.41,20.41,16556.0,18.8156,18.8156,18.7972,18.7972,16556.0
2017-09-11 12:35:00,20.41,20.41,20.4,20.4,10188.0,18.7972,18.7972,18.788,18.788,10188.0
2017-09-11 12:40:00,20.4,20.41,20.4,20.41,10404.0,18.788,18.7972,18.788,18.7972,10404.0
2017-09-11 12:45:00,20.41,20.41,20.41,20.41,13200.0,18.7972,18.7972,18.7972,18.7972,13200.0
2017-09-11 12:50:00,20.41,20.42,20.41,20.41,10120.0,18.7972,18.8064,18.7972,18.7972,10120.0
2017-09-11 12:55:00,20.41,20.42,20.41,20.41,19340.0,18.7972,18.8064,18.7972,18.7972,19340.0
2017-09-11 13:00:00,20.41,20.43,20.41,20.42,24316.0,18.7972,18.8156,18.7972,18.8064,24316.0
2017-09-11 13:05:00,20.42,20.42,20.42,20.42,13600.0,18.8064,18.8064,18.8064,18.8064,13600.0
2017-09-11 13:10:00,20.42,20.42,20.42,20.42,10024.0,18.8064,18.8064,18.8064,18.8064,10024.0
2017-09-11 13:15:00,20.42,20.43,20.42,20.43,12092.0,18.8064,18.8156,18.8064,18.8156,12092.0
2017-09-11 13:20:00,20.43,20.43,20.43,20.43,19668.0,18.8156,18.8156,18.8156,18.8156,19668.0
2017-09-11 13:25:00,20.43,20.45,20.43,20.44,23176.0,18.8156,18.834,18.8156,18.8248,23176.0
2017-09-11 13:30:00,20.44,20.44,20.44,20.44,21828.0,18.8248,18.8248,18.8248,18.8248,21828.0
2017-09-11 13:35:00,20.44,20.44,20.43,20.44,28108.0,18.8248,18.8248,18.8156,18.8248,28108.0
2017-09-11 13:40:00,20.44,20.45,20.44,20.44,15636.0,18.8248,18.834,18.8248,18.8248,15636.0
2017-09-11 13:45:00,20.44,20.45,20.44,20.44,17496.0,18.8248,18.834,18.8248,18.8248,17496.0
2017-09-11 13:50:00,20.45,20.46,20.45,20.45,25024.0,18.834,18.8432,18.834,18.834,25024.0
2017-09-11 13:55:00,20.45,20.46,20.45,20.46,37360.0,18.834,18.8432,18.834,18.8432,37360.0
2017-09-11 14:00:00,20.47,20.47,20.46,20.47,34880.0,18.8524,18.8524,18.8432,18.8524,34880.0
2017-09-11 14:05:00,20.47,20.47,20.46,20.47,14988.0,18.8524,18.8524,18.8432,18.8524,14988.0
2017-09-11 14:10:00,20.47,20.47,20.47,20.47,14440.0,18.8524,18.8524,18.8524,18.8524,14440.0
2017-09-11 14:15:00,20.47,20.48,20.47,20.47,20472.0,18.8524,18.8616,18.8524,18.8524,20472.0
2017-09-11 14:20:00,20.47,20.48,20.47,20.48,40428.0,18.8524,18.8616,18.8524,18.8616,40428.0
2017-09-11 14:25:00,20.48,20.48,20.48,20.48,18820.0,18.8616,18.8616,18.8616,18.8616,18820.0
2017-09-11 14:30:00,20.48,20.48,20.47,20.48,31964.0,18.8616,18.8616,18.8524,18.8616,31964.0
2017-09-11 14:35:00,20.48,20.48,20.47,20.48,35828.0,18.8616,18.8616,18.8524,18.8616,35828.0
2017-09-11 14:40:00,20.48,20.48,20.47,20.47,23720.0,18.8616,18.8616,18.8524,18.8524,23720.0
2017-09-11 14:45:00,20.48,20.48,20.48,20.48,19616.0,18.8616,18.8616,18.8616,18.8616,19616.0
2017-09-11 14:50:00,20.48,20.49,20.48,20.48,7056.0,18.8616,18.8709,18.8616,18.8616,7056.0
2017-09-11 14:55:00,20.48,20.48,20.47,20.47,45776.0,18.8616,18.8616,18.8524,18.8524,45776.0
2017-09-11 15:00:00,20.47,20.48,20.47,20.48,30752.0,18.8524,18.8616,18.8524,18.8616,30752.0
2017-09-11 15:05:00,20.48,20.48,20.48,20.48,30676.0,18.8616,18.8616,18.8616,18.8616,30676.0
2017-09-11 15:10:00,20.48,20.48,20.48,20.48,27128.0,18.8616,18.8616,18.8616,18.8616,27128.0
2017-09-11 15:15:00,20.48,20.48,20.48,20.48,28852.0,18.8616,18.8616,18.8616,18.8616,28852.0
2017-09-11 15:20:00,20.48,20.48,20.47,20.48,32308.0,18.8616,18.8616,18.8524,18.8616,32308.0
2017-09-11 15:25:00,20.48,20.49,20.48,20.49,43988.0,18.8616,18.8709,18.8616,18.8709,43988.0
2017-09-11 15:30:00,20.49,20.49,20.49,20.49,50060.0,18.8709,18.8709,18.8709,18.8709,50060.0
2017-09-11 15:35:00,20.49,20.5,20.49,20.5,133952.0,18.8709,18.8801,18.8709,18.8801,133952.0
2017-09-11 15:40:00,20.5,20.51,20.5,20.51,89028.0,18.8801,18.8893,18.8801,18.8893,89028.0
2017-09-11 15:45:00,20.52,20.52,20.5,20.5,249928.0,18.8985,18.8985,18.8801,18.8801,249928.0
2017-09-11 15:50:00,20.5,20.5,20.49,20.49,91084.0,18.8801,18.8801,18.8709,18.8709,91084.0
2017-09-11 15:55:00,20.5,20.5,20.47,20.48,387400.0,18.8801,18.8801,18.8524,18.8616,387400.0
2017-09-12 09:30:00,20.49,20.53,20.48,20.53,89692.0,18.8709,18.9077,18.8616,18.9077,89692.0
2017-09-12 09:35:00,20.55,20.58,20.54,20.54,7416.0,18.9261,18.9537,18.9169,18.9169,7416.0
2017-09-12 09:40:00,20.52,20.53,20.51,20.53,12640.0,18.8985,18.9077,18.8893,18.9077,12640.0
2017-09-12 09:45:00,20.54,20.54,20.51,20.51,12592.0,18.9169,18.9169,18.8893,18.8893,12592.0
2017-09-12 09:50:00,20.51,20.52,20.5,20.51,16892.0,18.8893,18.8985,18.8801,18.8893,16892.0
2017-09-12 09:55:00,20.5,20.52,20.5,20.52,4800.0,18.8801,18.8985,18.8801,18.8985,4800.0
2017-09-12 10:00:00,20.54,20.54,20.5,20.51,4696.0,18.9169,18.9169,18.8801,18.8893,4696.0
2017-09-12 10:05:00,20.51,20.52,20.48,20.48,44516.0,18.8893,18.8985,18.8616,18.8616,44516.0
2017-09-12 10:10:00,20.48,20.5,20.48,20.5,38400.0,18.8616,18.8801,18.8616,18.8801,38400.0
2017-09-12 10:15:00,20.49,20.52,20.49,20.52,30312.0,18.8709,18.8985,18.8709,18.8985,30312.0
2017-09-12 10:20:00,20.5,20.5,20.49,20.49,9840.0,18.8801,18.8801,18.8709,18.8709,9840.0
2017-09-12 10:25:00,20.49,20.5,20.48,20.5,24800.0,18.8709,18.8801,18.8616,18.8801,24800.0
2017-09-12 10:30:00,20.5,20.5,20.47,20.5,27700.0,18.8801,18.8801,18.8524,18.8801,27700.0
2017-09-12 10:35:00,20.5,20.5,20.47,20.47,69560.0,18.8801,18.8801,18.8524,18.8524,69560.0
2017-09-12 10:40:00,20.47,20.48,20.47,20.48,25200.0,18.8524,18.8616,18.8524,18.8616,25200.0
2017-09-12 10:45:00,20.47,20.47,20.45,20.47,16600.0,18.8524,18.8524,18.834,18.8524,16600.0
2017-09-12 10:50:00,20.47,20.49,20.47,20.48,15440.0,18.8524,18.8709,18.8524,18.8616,15440.0
2017-09-12 10:55:00,20.47,20.48,20.47,20.48,8800.0,18.8524,18.8616,18.8524,18.8616,8800.0
2017-09-12 11:00:00,20.48,20.49,20.48,20.48,9584.0,18.8616,18.8709,18.8616,18.8616,9584.0
2017-09-12 11:05:00,20.48,20.49,20.48,20.49,19200.0,18.8616,18.8709,18.8616,18.8709,19200.0
2017-09-12 11:10:00,20.49,20.5,20.49,20.5,8644.0,18.8709,18.8801,18.8709,18.8801,8644.0
2017-09-12 11:15:00,20.5,20.5,20.48,20.48,12432.0,18.8801,18.8801,18.8616,18.8616,12432.0
2017-09-12 11:20:00,20.48,20.48,20.46,20.46,24400.0,18.8616,18.8616,18.8432,18.8432,24400.0
2017-09-12 11:25:00,20.47,20.49,20.47,20.49,7200.0,18.8524,18.8709,18.8524,18.8709,7200.0
2017-09-12 11:30:00,20.49,20.49,20.48,20.48,35800.0,18.8709,18.8709,18.8616,18.8616,35800.0
2017-09-12 11:35:00,20.48,20.49,20.47,20.47,8800.0,18.8616,18.8709,18.8524,18.8524,8800.0
2017-09-12 11:40:00,20.47,20.48,20.47,20.47,26268.0,18.8524,18.8616,18.8524,18.8524,26268.0
2017-09-12 11:45:00,20.47,20.48,20.47,20.48,13200.0,18.8524,18.8616,18.8524,18.8616,13200.0
2017-09-12 11:50:00,20.48,20.48,20.47,20.47,11400.0,18.8616,18.8616,18.8524,18.8524,11400.0
2017-09-12 11:55:00,20.47,20.47,20.47,20.47,14000.0,18.8524,18.8524,18.8524,18.8524,14000.0
2017-09-12 12:00:00,20.47,20.47,20.45,20.45,36380.0,18.8524,18.8524,18.834,18.834,36380.0
2017-09-12 12:05:00,20.45,20.45,20.44,20.44,12576.0,18.834,18.834,18.8248,18.8248,12576.0
2017-09-12 12:10:00,20.44,20.45,20.44,20.44,8000.0,18.8248,18.834,18.8248,18.8248,8000.0
2017-09-12 12:15:00,20.44,20.45,20.44,20.45,13776.0,18.8248,18.834,18.8248,18.834,13776.0
2017-09-12 12:20:00,20.45,20.45,20.45,20.45,6740.0,18.834,18.834,18.834,18.834,6740.0
2017-09-12 12:25:00,20.46,20.46,20.45,20.45,13588.0,18.8432,18.8432,18.834,18.834,13588.0
2017-09-12 12:30:00,20.45,20.47,20.45,20.46,13932.0,18.834,18.8524,18.834,18.8432,13932.0
2017-09-12 12:35:00,20.46,20.46,20.45,20.46,8000.0,18.8432,18.8432,18.834,18.8432,8000.0
2017-09-12 12:40:00,20.46,20.46,20.44,20.44,10800.0,18.8432,18.8432,18.8248,18.8248,10800.0
2017-09-12 12:45:00,20.45,20.46,20.45,20.46,5600.0,18.834,18.8432,18.834,18.8432,5600.0
2017-09-12 12:50:00,20.46,20.46,20.46,20.46,17160.0,18.8432,18.8432,18.8432,18.8432,17160.0
2017-09-12 12:55:00,20.47,20.48,20.47,20.48,18492.0,18.8524,18.8616,18.8524,18.8616,18492.0
2017-09-12 13:00:00,20.48,20.49,20.48,20.49,25200.0,18.8616,18.8709,18.8616,18.8709,25200.0
2017-09-12 13:05:00,20.49,20.5,20.49,20.49,16000.0,18.8709,18.8801,18.8709,18.8709,16000.0
2017-09-12 13:10:00,20.49,20.49,20.49,20.49,13352.0,18.8709,18.8709,18.8709,18.8709,13352.0
2017-09-12 13:15:00,20.48,20.49,20.47,20.48,24792.0,18.8616,18.8709,18.8524,18.8616,24792.0
2017-09-12 13:20:00,20.49,20.49,20.49,20.49,4516.0,18.8709,18.8709,18.8709,18.8709,4516.0
2017-09-12 13:25:00,20.49,20.49,20.48,20.48,25052.0,18.8709,18.8709,18.8616,18.8616,25052.0
2017-09-12 13:30:00,20.48,20.5,20.48,20.5,15232.0,18.8616,18.8801,18.8616,18.8801,15232.0
2017-09-12 13:35:00,20.5,20.5,20.49,20.5,16036.0,18.8801,18.8801,18.8709,18.8801,16036.0
2017-09-12 13:40:00,20.5,20.51,20.5,20.51,11708.0,18.8801,18.8893,18.8801,18.8893,11708.0
2017-09-12 13:45:00,20.5,20.5,20.48,20.49,37508.0,18.8801,18.8801,18.8616,18.8709,37508.0
2017-09-12 13:50:00,20.49,20.5,20.49,20.5,27444.0,18.8709,18.8801,18.8709,18.8801,27444.0
2017-09-12 13:55:00,20.5,20.51,20.5,20.5,46800.0,18.8801,18.8893,18.8801,18.8801,46800.0
2017-09-12 14:00:00,20.5,20.5,20.5,20.5,31348.0,18.8801,18.8801,18.8801,18.8801,31348.0
2017-09-12 14:05:00,20.5,20.51,20.5,20.51,18420.0,18.8801,18.8893,18.8801,18.8893,18420.0
2017-09-12 14:10:00,20.51,20.51,20.5,20.5,38156.0,18.8893,18.8893,18.8801,18.8801,38156.0
2017-09-12 14:15:00,20.5,20.51,20.5,20.5,19504.0,18.8801,18.8893,18.8801,18.8801,19504.0
2017-09-12 14:20:00,20.5,20.5,20.49,20.5,44256.0,18.8801,18.8801,18.8709,18.8801,44256.0
2017-09-12 14:25:00,20.5,20.5,20.49,20.5,18260.0,18.8801,18.8801,18.8709,18.8801,18260.0
2017-09-12 14:30:00,20.5,20.51,20.5,20.51,20896.0,18.8801,18.8893,18.8801,18.8893,20896.0
2017-09-12 14:35:00,20.51,20.51,20.5,20.51,41644.0,18.8893,18.8893,18.8801,18.8893,41644.0
2017-09-12 14:40:00,20.5,20.51,20.5,20.51,34548.0,18.8801,18.8893,18.8801,18.8893,34548.0
2017-09-12 14:45:00,20.51,20.52,20.5,20.51,28012.0,18.8893,18.8985,18.8801,18.8893,28012.0
2017-09-12 14:50:00,20.5,20.51,20.5,20.51,28228.0,18.8801,18.8893,18.8801,18.8893,28228.0
2017-09-12 14:55:00,20.51,20.51,20.49,20.49,131252.0,18.8893,18.8893,18.8709,18.8709,131252.0
2017-09-12 15:00:00,20.49,20.5,20.48,20.49,57248.0,18.8709,18.8801,18.8616,18.8709,57248.0
2017-09-12 15:05:00,20.5,20.5,20.48,20.5,31148.0,18.8801,18.8801,18.8616,18.8801,31148.0
2017-09-12 15:10:00,20.5,20.51,20.5,20.5,52096.0,18.8801,18.8893,18.8801,18.8801,52096.0
2017-09-12 15:15:00,20.5,20.51,20.5,20.5,17624.0,18.8801,18.8893,18.8801,18.8801,17624.0
2017-09-12 15:20:00,20.5,20.51,20.5,20.51,46028.0,18.8801,18.8893,18.8801,18.8893,46028.0
2017-09-12 15:25:00,20.51,20.52,20.5,20.5,47280.0,18.8893,18.8985,18.8801,18.8801,47280.0
2017-09-12 15:30:00,20.5,20.52,20.5,20.52,37516.0,18.8801,18.8985,18.8801,18.8985,37516.0
2017-09-12 15:35:00,20.52,20.52,20.51,20.51,34000.0,18.8985,18.8985,18.8893,18.8893,34000.0
2017-09-12 15:40:00,20.51,20.52,20.51,20.52,17052.0,18.8893,18.8985,18.8893,18.8985,17052.0
2017-09-12 15:45:00,20.51,20.52,20.5,20.5,146512.0,18.8893,18.8985,18.8801,18.8801,146512.0
2017-09-12 15:50:00,20.51,20.51,20.5,20.51,58784.0,18.8893,18.8893,18.8801,18.8893,58784.0
2017-09-12 15:55:00,20.51,20.53,20.51,20.53,189452.0,18.8893,18.9077,18.8893,18.9077,189452.0
2017-09-13 09:30:00,20.52,20.53,20.46,20.46,61216.0,18.8985,18.9077,18.8432,18.8432,61216.0
2017-09-13 09:35:00,20.48,20.48,20.44,20.47,22412.0,18.8616,18.8616,18.8248,18.8524,22412.0
2017-09-13 09:40:00,20.47,20.47,20.44,20.45,31192.0,18.8524,18.8524,18.8248,18.834,31192.0
2017-09-13 09:45:00,20.45,20.46,20.42,20.43,21100.0,18.834,18.8432,18.8064,18.8156,21100.0
2017-09-13 09:50:00,20.44,20.46,20.44,20.46,11600.0,18.8248,18.8432,18.8248,18.8432,11600.0
2017-09-13 09:55:00,20.47,20.48,20.46,20.47,23212.0,18.8524,18.8616,18.8432,18.8524,23212.0
2017-09-13 10:00:00,20.47,20.47,20.44,20.44,13308.0,18.8524,18.8524,18.8248,18.8248,13308.0
2017-09-13 10:05:00,20.45,20.45,20.42,20.43,15488.0,18.834,18.834,18.8064,18.8156,15488.0
2017-09-13 10:10:00,20.43,20.43,20.41,20.43,18040.0,18.8156,18.8156,18.7972,18.8156,18040.0
2017-09-13 10:15:00,20.43,20.43,20.42,20.43,17600.0,18.8156,18.8156,18.8064,18.8156,17600.0
2017-09-13 10:20:00,20.43,20.45,20.43,20.44,18800.0,18.8156,18.834,18.8156,18.8248,18800.0
2017-09-13 10:25:00,20.42,20.43,20.42,20.43,14800.0,18.8064,18.8156,18.8064,18.8156,14800.0
2017-09-13 10:30:00,20.42,20.43,20.41,20.43,17204.0,18.8064,18.8156,18.7972,18.8156,17204.0
2017-09-13 10:35:00,20.43,20.43,20.41,20.41,10528.0,18.8156,18.8156,18.7972,18.7972,10528.0
2017-09-13 10:40:00,20.41,20.42,20.41,20.41,16760.0,18.7972,18.8064,18.7972,18.7972,16760.0
2017-09-13 10:45:00,20.4,20.41,20.39,20.39,27200.0,18.788,18.7972,18.7788,18.7788,27200.0
2017-09-13 10:50:00,20.39,20.4,20.39,20.4,22540.0,18.7788,18.788,18.7788,18.788,22540.0
2017-09-13 10:55:00,20.4,20.4,20.4,20.4,18688.0,18.788,18.788,18.788,18.788,18688.0
2017-09-13 11:00:00,20.4,20.41,20.4,20.4,20124.0,18.788,18.7972,18.788,18.788,20124.0
2017-09-13 11:05:00,20.4,20.41,20.4,20.41,30548.0,18.788,18.7972,18.788,18.7972,30548.0
2017-09-13 11:10:00,20.41,20.42,20.4,20.41,15928.0,18.7972,18.8064,18.788,18.7972,15928.0
2017-09-13 11:15:00,20.41,20.41,20.38,20.39,20000.0,18.7972,18.7972,18.7696,18.7788,20000.0
2017-09-13 11:20:00,20.39,20.4,20.39,20.4,15356.0,18.7788,18.788,18.7788,18.788,15356.0
2017-09-13 11:25:00,20.4,20.4,20.38,20.38,14400.0,18.788,18.788,18.7696,18.7696,14400.0
2017-09-13 11:30:00,20.39,20.39,20.36,20.37,18464.0,18.7788,18.7788,18.7511,18.7603,18464.0
2017-09-13 11:35:00,20.37,20.37,20.36,20.36,19092.0,18.7603,18.7603,18.7511,18.7511,19092.0
2017-09-13 11:40:00,20.36,20.37,20.35,20.37,16100.0,18.7511,18.7603,18.7419,18.7603,16100.0
2017-09-13 11:45:00,20.37,20.38,20.36,20.36,11488.0,18.7603,18.7696,18.7511,18.7511,11488.0
2017-09-13 11:50:00,20.36,20.38,20.36,20.38,19784.0,18.7511,18.7696,18.7511,18.7696,19784.0
2017-09-13 11:55:00,20.38,20.38,20.37,20.37,13744.0,18.7696,18.7696,18.7603,18.7603,13744.0
2017-09-13 12:00:00,20.37,20.38,20.36,20.38,31144.0,18.7603,18.7696,18.7511,18.7696,31144.0
2017-09-13 12:05:00,20.38,20.38,20.37,20.37,16000.0,18.7696,18.7696,18.7603,18.7603,16000.0
2017-09-13 12:10:00,20.36,20.38,20.36,20.38,22236.0,18.7511,18.7696,18.7511,18.7696,22236.0
2017-09-13 12:15:00,20.38,20.4,20.38,20.4,5600.0,18.7696,18.788,18.7696,18.788,5600.0
2017-09-13 12:20:00,20.4,20.41,20.4,20.4,29360.0,18.788,18.7972,18.788,18.788,29360.0
2017-09-13 12:25:00,20.4,20.4,20.37,20.38,24680.0,18.788,18.788,18.7603,18.7696,24680.0
2017-09-13 12:30:00,20.38,20.38,20.37,20.38,10400.0,18.7696,18.7696,18.7603,18.7696,10400.0
2017-09-13 12:35:00,20.37,20.38,20.37,20.38,12040.0,18.7603,18.7696,18.7603,18.7696,12040.0
2017-09-13 12:40:00,20.38,20.39,20.37,20.39,10600.0,18.7696,18.7788,18.7603,18.7788,10600.0
2017-09-13 12:45:00,20.39,20.4,20.39,20.39,20032.0,18.7788,18.788,18.7788,18.7788,20032.0
2017-09-13 12:50:00,20.38,20.38,20.38,20.38,8972.0,18.7696,18.7696,18.7696,18.7696,8972.0
2017-09-13 12:55:00,20.38,20.38,20.37,20.38,12400.0,18.7696,18.7696,18.7603,18.7696,12400.0
2017-09-13 13:00:00,20.37,20.39,20.37,20.39,33688.0,18.7603,18.7788,18.7603,18.7788,33688.0
2017-09-13 13:05:00,20.39,20.39,20.37,20.38,12792.0,18.7788,18.7788,18.7603,18.7696,12792.0
2017-09-13 13:10:00,20.38,20.38,20.36,20.37,19000.0,18.7696,18.7696,18.7511,18.7603,19000.0
2017-09-13 13:15:00,20.37,20.39,20.37,20.39,14548.0,18.7603,18.7788,18.7603,18.7788,14548.0
2017-09-13 13:20:00,20.39,20.39,20.37,20.38,19252.0,18.7788,18.7788,18.7603,18.7696,19252.0
2017-09-13 13:25:00,20.38,20.38,20.36,20.37,18984.0,18.7696,18.7696,18.7511,18.7603,18984.0
2017-09-13 13:30:00,20.36,20.38,20.36,20.36,8200.0,18.7511,18.7696,18.7511,18.7511,8200.0
2017-09-13 13:35:00,20.36,20.37,20.35,20.37,15696.0,18.7511,18.7603,18.7419,18.7603,15696.0
2017-09-13 13:40:00,20.36,20.38,20.36,20.38,10000.0,18.7511,18.7696,18.7511,18.7696,10000.0
2017-09-13 13:45:00,20.38,20.39,20.38,20.39,6400.0,18.7696,18.7788,18.7696,18.7788,6400.0
2017-09-13 13:50:00,20.39,20.39,20.38,20.39,17408.0,18.7788,18.7788,18.7696,18.7788,17408.0
2017-09-13 13:55:00,20.38,20.38,20.38,20.38,12812.0,18.7696,18.7696,18.7696,18.7696,12812.0
2017-09-13 14:00:00,20.38,20.39,20.37,20.39,20496.0,18.7696,18.7788,18.7603,18.7788,20496.0
2017-09-13 14:05:00,20.39,20.39,20.38,20.39,29488.0,18.7788,18.7788,18.7696,18.7788,29488.0
2017-09-13 14:10:00,20.38,20.4,20.38,20.39,12800.0,18.7696,18.788,18.7696,18.7788,12800.0
2017-09-13 14:15:00,20.39,20.4,20.38,20.39,24660.0,18.7788,18.788,18.7696,18.7788,24660.0
2017-09-13 14:20:00,20.39,20.4,20.39,20.4,21124.0,18.7788,18.788,18.7788,18.788,21124.0
2017-09-13 14:25:00,20.4,20.41,20.4,20.4,12364.0,18.788,18.7972,18.788,18.788,12364.0
2017-09-13 14:30:00,20.4,20.41,20.4,20.41,10800.0,18.788,18.7972,18.788,18.7972,10800.0
2017-09-13 14:35:00,20.41,20.41,20.4,20.41,17044.0,18.7972,18.7972,18.788,18.7972,17044.0
2017-09-13 14:40:00,20.41,20.41,20.4,20.41,27168.0,18.7972,18.7972,18.788,18.7972,27168.0
2017-09-13 14:45:00,20.41,20.43,20.41,20.42,27808.0,18.7972,18.8156,18.7972,18.8064,27808.0
2017-09-13 14:50:00,20.43,20.44,20.42,20.44,16064.0,18.8156,18.8248,18.8064,18.8248,16064.0
2017-09-13 14:55:00,20.44,20.46,20.44,20.44,34508.0,18.8248,18.8432,18.8248,18.8248,34508.0
2017-09-13 15:00:00,20.45,20.45,20.44,20.45,30316.0,18.834,18.834,18.8248,18.834,30316.0
2017-09-13 15:05:00,20.45,20.45,20.45,20.45,13888.0,18.834,18.834,18.834,18.834,13888.0
2017-09-13 15:10:00,20.45,20.45,20.44,20.45,40544.0,18.834,18.834,18.8248,18.834,40544.0
2017-09-13 15:15:00,20.45,20.45,20.43,20.44,61288.0,18.834,18.834,18.8156,18.8248,61288.0
2017-09-13 15:20:00,20.44,20.45,20.44,20.44,24436.0,18.8248,18.834,18.8248,18.8248,24436.0
2017-09-13 15:25:00,20.44,20.44,20.43,20.43,30696.0,18.8248,18.8248,18.8156,18.8156,30696.0
2017-09-13 15:30:00,20.43,20.44,20.43,20.43,47340.0,18.8156,18.8248,18.8156,18.8156,47340.0
2017-09-13 15:35:00,20.44,20.44,20.43,20.43,59876.0,18.8248,18.8248,18.8156,18.8156,59876.0
2017-09-13 15:40:00,20.43,20.43,20.43,20.43,72124.0,18.8156,18.8156,18.8156,18.8156,72124.0
2017-09-13 15:45:00,20.42,20.43,20.41,20.41,75092.0,18.8064,18.8156,18.7972,18.7972,75092.0
2017-09-13 15:50:00,20.41,20.43,20.41,20.43,98152.0,18.7972,18.8156,18.7972,18.8156,98152.0
2017-09-13 15:55:00,20.42,20.45,20.42,20.43,352352.0,18.8064,18.834,18.8064,18.8156,352352.0
2017-09-14 09:30:00,20.38,20.43,20.38,20.39,36796.0,18.7696,18.8156,18.7696,18.7788,36796.0
2017-09-14 09:35:00,20.4,20.45,20.4,20.43,16800.0,18.788,18.834,18.788,18.8156,16800.0
2017-09-14 09:40:00,20.43,20.47,20.42,20.47,45724.0,18.8156,18.8524,18.8064,18.8524,45724.0
2017-09-14 09:45:00,20.48,20.48,20.45,20.45,21940.0,18.8616,18.8616,18.834,18.834,21940.0
2017-09-14 09:50:00,20.45,20.46,20.45,20.45,26800.0,18.834,18.8432,18.834,18.834,26800.0
2017-09-14 09:55:00,20.47,20.47,20.46,20.46,21452.0,18.8524,18.8524,18.8432,18.8432,21452.0
2017-09-14 10:00:00,20.46,20.46,20.43,20.44,20400.0,18.8432,18.8432,18.8156,18.8248,20400.0
2017-09-14 10:05:00,20.45,20.46,20.44,20.46,10584.0,18.834,18.8432,18.8248,18.8432,10584.0
2017-09-14 10:10:00,20.46,20.47,20.46,20.47,6996.0,18.8432,18.8524,18.8432,18.8524,6996.0
2017-09-14 10:15:00,20.47,20.47,20.46,20.47,15256.0,18.8524,18.8524,18.8432,18.8524,15256.0
2017-09-14 10:20:00,20.47,20.47,20.46,20.46,9232.0,18.8524,18.8524,18.8432,18.8432,9232.0
2017-09-14 10:25:00,20.45,20.47,20.45,20.46,18232.0,18.834,18.8524,18.834,18.8432,18232.0
2017-09-14 10:30:00,20.47,20.47,20.47,20.47,8000.0,18.8524,18.8524,18.8524,18.8524,8000.0
2017-09-14 10:35:00,20.47,20.48,20.47,20.48,10464.0,18.8524,18.8616,18.8524,18.8616,10464.0
2017-09-14 10:40:00,20.47,20.47,20.47,20.47,17200.0,18.8524,18.8524,18.8524,18.8524,17200.0
2017-09-14 10:45:00,20.47,20.48,20.47,20.47,23888.0,18.8524,18.8616,18.8524,18.8524,23888.0
2017-09-14 10:50:00,20.48,20.48,20.47,20.48,6000.0,18.8616,18.8616,18.8524,18.8616,6000.0
2017-09-14 10:55:00,20.48,20.49,20.47,20.48,24508.0,18.8616,18.8709,18.8524,18.8616,24508.0
2017-09-14 11:00:00,20.48,20.48,20.48,20.48,1600.0,18.8616,18.8616,18.8616,18.8616,1600.0
2017-09-14 11:05:00,20.47,20.47,20.46,20.47,18768.0,18.8524,18.8524,18.8432,18.8524,18768.0
2017-09-14 11:10:00,20.48,20.48,20.46,20.47,10544.0,18.8616,18.8616,18.8432,18.8524,10544.0
2017-09-14 11:15:00,20.47,20.48,20.47,20.47,5380.0,18.8524,18.8616,18.8524,18.8524,5380.0
2017-09-14 11:20:00,20.47,20.48,20.47,20.48,18316.0,18.8524,18.8616,18.8524,18.8616,18316.0
2017-09-14 11:25:00,20.47,20.47,20.46,20.46,14800.0,18.8524,18.8524,18.8432,18.8432,14800.0
2017-09-14 11:30:00,20.46,20.46,20.45,20.46,27600.0,18.8432,18.8432,18.834,18.8432,27600.0
2017-09-14 11:35:00,20.46,20.47,20.45,20.45,36672.0,18.8432,18.8524,18.834,18.834,36672.0
2017-09-14 11:40:00,20.45,20.45,20.44,20.44,10312.0,18.834,18.834,18.8248,18.8248,10312.0
2017-09-14 11:45:00,20.44,20.47,20.44,20.47,29512.0,18.8248,18.8524,18.8248,18.8524,29512.0
2017-09-14 11:50:00,20.47,20.48,20.47,20.48,6000.0,18.8524,18.8616,18.8524,18.8616,6000.0
2017-09-14 11:55:00,20.48,20.48,20.47,20.47,12936.0,18.8616,18.8616,18.8524,18.8524,12936.0
2017-09-14 12:00:00,20.47,20.47,20.47,20.47,1600.0,18.8524,18.8524,18.8524,18.8524,1600.0
2017-09-14 12:05:00,20.47,20.47,20.45,20.45,28016.0,18.8524,18.8524,18.834,18.834,28016.0
2017-09-14 12:10:00,20.45,20.45,20.44,20.44,21984.0,18.834,18.834,18.8248,18.8248,21984.0
2017-09-14 12:15:00,20.44,20.46,20.44,20.46,10008.0,18.8248,18.8432,18.8248,18.8432,10008.0
2017-09-14 12:20:00,20.47,20.47,20.46,20.46,8400.0,18.8524,18.8524,18.8432,18.8432,8400.0
2017-09-14 12:25:00,20.46,20.46,20.45,20.46,7572.0,18.8432,18.8432,18.834,18.8432,7572.0
2017-09-14 12:30:00,20.46,20.47,20.46,20.47,16564.0,18.8432,18.8524,18.8432,18.8524,16564.0
2017-09-14 12:35:00,20.46,20.47,20.46,20.46,8732.0,18.8432,18.8524,18.8432,18.8432,8732.0
2017-09-14 12:40:00,20.46,20.48,20.46,20.48,23800.0,18.8432,18.8616,18.8432,18.8616,23800.0
2017-09-14 12:45:00,20.48,20.48,20.48,20.48,14716.0,18.8616,18.8616,18.8616,18.8616,14716.0
2017-09-14 12:50:00,20.48,20.5,20.48,20.5,8624.0,18.8616,18.8801,18.8616,18.8801,8624.0
2017-09-14 12:55:00,20.5,20.5,20.49,20.49,7076.0,18.8801,18.8801,18.8709,18.8709,7076.0
2017-09-14 13:00:00,20.5,20.5,20.48,20.48,20720.0,18.8801,18.8801,18.8616,18.8616,20720.0
2017-09-14 13:05:00,20.48,20.49,20.48,20.49,4400.0,18.8616,18.8709,18.8616,18.8709,4400.0
2017-09-14 13:10:00,20.49,20.49,20.48,20.48,14208.0,18.8709,18.8709,18.8616,18.8616,14208.0
2017-09-14 13:15:00,20.48,20.48,20.47,20.47,16012.0,18.8616,18.8616,18.8524,18.8524,16012.0
2017-09-14 13:20:00,20.47,20.47,20.46,20.47,30504.0,18.8524,18.8524,18.8432,18.8524,30504.0
2017-09-14 13:25:00,20.47,20.48,20.47,20.48,12544.0,18.8524,18.8616,18.8524,18.8616,12544.0
2017-09-14 13:30:00,20.48,20.48,20.47,20.47,9600.0,18.8616,18.8616,18.8524,18.8524,9600.0
2017-09-14 13:35:00,20.46,20.46,20.46,20.46,9864.0,18.8432,18.8432,18.8432,18.8432,9864.0
2017-09-14 13:40:00,20.47,20.49,20.47,20.49,16468.0,18.8524,18.8709,18.8524,18.8709,16468.0
2017-09-14 13:45:00,20.49,20.49,20.48,20.48,54240.0,18.8709,18.8709,18.8616,18.8616,54240.0
2017-09-14 13:50:00,20.49,20.49,20.47,20.48,13416.0,18.8709,18.8709,18.8524,18.8616,13416.0
2017-09-14 13:55:00,20.48,20.49,20.48,20.49,16208.0,18.8616,18.8709,18.8616,18.8709,16208.0
2017-09-14 14:00:00,20.49,20.5,20.49,20.5,31308.0,18.8709,18.8801,18.8709,18.8801,31308.0
2017-09-14 14:05:00,20.5,20.5,20.49,20.5,32204.0,18.8801,18.8801,18.8709,18.8801,32204.0
2017-09-14 14:10:00,20.5,20.51,20.5,20.51,17820.0,18.8801,18.8893,18.8801,18.8893,17820.0
2017-09-14 14:15:00,20.51,20.51,20.5,20.5,23860.0,18.8893,18.8893,18.8801,18.8801,23860.0
2017-09-14 14:20:00,20.5,20.5,20.49,20.5,30044.0,18.8801,18.8801,18.8709,18.8801,30044.0
2017-09-14 14:25:00,20.5,20.5,20.5,20.5,4288.0,18.8801,18.8801,18.8801,18.8801,4288.0
2017-09-14 14:30:00,20.5,20.51,20.5,20.51,26680.0,18.8801,18.8893,18.8801,18.8893,26680.0
2017-09-14 14:35:00,20.51,20.51,20.5,20.51,11720.0,18.8893,18.8893,18.8801,18.8893,11720.0
2017-09-14 14:40:00,20.5,20.52,20.5,20.51,21996.0,18.8801,18.8985,18.8801,18.8893,21996.0
2017-09-14 14:45:00,20.51,20.51,20.5,20.51,9084.0,18.8893,18.8893,18.8801,18.8893,9084.0
2017-09-14 14:50:00,20.51,20.51,20.51,20.51,9252.0,18.8893,18.8893,18.8893,18.8893,9252.0
2017-09-14 14:55:00,20.51,20.51,20.5,20.5,19732.0,18.8893,18.8893,18.8801,18.8801,19732.0
2017-09-14 15:00:00,20.5,20.52,20.5,20.52,20492.0,18.8801,18.8985,18.8801,18.8985,20492.0
2017-09-14 15:05:00,20.52,20.52,20.51,20.52,20220.0,18.8985,18.8985,18.8893,18.8985,20220.0
2017-09-14 15:10:00,20.52,20.54,20.52,20.54,28080.0,18.8985,18.9169,18.8985,18.9169,28080.0
2017-09-14 15:15:00,20.53,20.55,20.53,20.55,30868.0,18.9077,18.9261,18.9077,18.9261,30868.0
2017-09-14 15:20:00,20.55,20.56,20.54,20.55,48768.0,18.9261,18.9353,18.9169,18.9261,48768.0
2017-09-14 15:25:00,20.56,20.57,20.55,20.56,36852.0,18.9353,18.9445,18.9261,18.9353,36852.0
2017-09-14 15:30:00,20.56,20.57,20.56,20.56,24400.0,18.9353,18.9445,18.9353,18.9353,24400.0
2017-09-14 15:35:00,20.56,20.56,20.55,20.56,32868.0,18.9353,18.9353,18.9261,18.9353,32868.0
2017-09-14 15:40:00,20.55,20.56,20.55,20.56,48444.0,18.9261,18.9353,18.9261,18.9353,48444.0
2017-09-14 15:45:00,20.56,20.57,20.55,20.55,59324.0,18.9353,18.9445,18.9261,18.9261,59324.0
2017-09-14 15:50:00,20.56,20.57,20.55,20.57,78432.0,18.9353,18.9445,18.9261,18.9445,78432.0
2017-09-14 15:55:00,20.57,20.57,20.55,20.56,292448.0,18.9445,18.9445,18.9261,18.9353,292448.0
2017-09-15 09:30:00,20.54,20.6,20.54,20.57,794376.0,18.9604,19.0158,18.9604,18.9881,794376.0
2017-09-15 09:35:00,20.56,20.6,20.55,20.57,44376.0,18.9789,19.0158,18.9697,18.9881,44376.0
2017-09-15 09:40:00,20.59,20.59,20.54,20.55,31600.0,19.0066,19.0066,18.9604,18.9697,31600.0
2017-09-15 09:45:00,20.57,20.59,20.55,20.59,21768.0,18.9881,19.0066,18.9697,19.0066,21768.0
2017-09-15 09:50:00,20.59,20.59,20.56,20.56,9980.0,19.0066,19.0066,18.9789,18.9789,9980.0
2017-09-15 09:55:00,20.55,20.57,20.53,20.53,18628.0,18.9697,18.9881,18.9512,18.9512,18628.0
2017-09-15 10:00:00,20.54,20.54,20.5,20.52,21168.0,18.9604,18.9604,18.9235,18.942,21168.0
2017-09-15 10:05:00,20.51,20.51,20.48,20.49,9224.0,18.9327,18.9327,18.905,18.9143,9224.0
2017-09-15 10:10:00,20.49,20.5,20.49,20.49,7200.0,18.9143,18.9235,18.9143,18.9143,7200.0
2017-09-15 10:15:00,20.5,20.5,20.49,20.49,10364.0,18.9235,18.9235,18.9143,18.9143,10364.0
2017-09-15 10:20:00,20.5,20.5,20.48,20.48,39360.0,18.9235,18.9235,18.905,18.905,39360.0
2017-09-15 10:25:00,20.49,20.49,20.49,20.49,7600.0,18.9143,18.9143,18.9143,18.9143,7600.0
2017-09-15 10:30:00,20.48,20.49,20.48,20.48,11200.0,18.905,18.9143,18.905,18.905,11200.0
2017-09-15 10:35:00,20.48,20.48,20.46,20.48,34904.0,18.905,18.905,18.8866,18.905,34904.0
2017-09-15 10:40:00,20.48,20.5,20.47,20.49,21720.0,18.905,18.9235,18.8958,18.9143,21720.0
2017-09-15 10:45:00,20.49,20.52,20.49,20.52,29428.0,18.9143,18.942,18.9143,18.942,29428.0
2017-09-15 10:50:00,20.51,20.52,20.51,20.52,6400.0,18.9327,18.942,18.9327,18.942,6400.0
2017-09-15 10:55:00,20.52,20.52,20.5,20.5,10400.0,18.942,18.942,18.9235,18.9235,10400.0
2017-09-15 11:00:00,20.5,20.5,20.5,20.5,9904.0,18.9235,18.9235,18.9235,18.9235,9904.0
2017-09-15 11:05:00,20.5,20.5,20.49,20.5,17940.0,18.9235,18.9235,18.9143,18.9235,17940.0
2017-09-15 11:10:00,20.5,20.51,20.5,20.5,14200.0,18.9235,18.9327,18.9235,18.9235,14200.0
2017-09-15 11:15:00,20.51,20.53,20.51,20.52,11200.0,18.9327,18.9512,18.9327,18.942,11200.0
2017-09-15 11:20:00,20.52,20.52,20.51,20.51,6200.0,18.942,18.942,18.9327,18.9327,6200.0
2017-09-15 11:25:00,20.51,20.53,20.51,20.52,6044.0,18.9327,18.9512,18.9327,18.942,6044.0
2017-09-15 11:30:00,20.53,20.53,20.52,20.52,4800.0,18.9512,18.9512,18.942,18.942,4800.0
2017-09-15 11:35:00,20.52,20.52,20.52,20.52,4000.0,18.942,18.942,18.942,18.942,4000.0
2017-09-15 11:40:00,20.52,20.52,20.5,20.52,22104.0,18.942,18.942,18.9235,18.942,22104.0
2017-09-15 11:45:00,20.52,20.53,20.52,20.53,3588.0,18.942,18.9512,18.942,18.9512,3588.0
2017-09-15 11:50:00,20.53,20.53,20.53,20.53,3600.0,18.9512,18.9512,18.9512,18.9512,3600.0
2017-09-15 11:55:00,20.53,20.54,20.53,20.53,2800.0,18.9512,18.9604,18.9512,18.9512,2800.0
2017-09-15 12:00:00,20.53,20.53,20.53,20.53,5132.0,18.9512,18.9512,18.9512,18.9512,5132.0
2017-09-15 12:05:00,20.53,20.54,20.53,20.54,14592.0,18.9512,18.9604,18.9512,18.9604,14592.0
2017-09-15 12:10:00,20.54,20.55,20.53,20.55,20192.0,18.9604,18.9697,18.9512,18.9697,20192.0
2017-09-15 12:15:00,20.55,20.56,20.55,20.56,6840.0,18.9697,18.9789,18.9697,18.9789,6840.0
2017-09-15 12:20:00,20.56,20.57,20.56,20.56,14200.0,18.9789,18.9881,18.9789,18.9789,14200.0
2017-09-15 12:25:00,20.56,20.56,20.55,20.56,14508.0,18.9789,18.9789,18.9697,18.9789,14508.0
2017-09-15 12:30:00,20.56,20.56,20.55,20.55,39484.0,18.9789,18.9789,18.9697,18.9697,39484.0
2017-09-15 12:35:00,20.56,20.56,20.55,20.55,11412.0,18.9789,18.9789,18.9697,18.9697,11412.0
2017-09-15 12:40:00,20.55,20.55,20.54,20.54,13364.0,18.9697,18.9697,18.9604,18.9604,13364.0
2017-09-15 12:45:00,20.54,20.55,20.54,20.54,10400.0,18.9604,18.9697,18.9604,18.9604,10400.0
2017-09-15 12:50:00,20.54,20.55,20.54,20.54,4400.0,18.9604,18.9697,18.9604,18.9604,4400.0
2017-09-15 12:55:00,20.54,20.54,20.53,20.54,11116.0,18.9604,18.9604,18.9512,18.9604,11116.0
2017-09-15 13:00:00,20.54,20.55,20.54,20.54,6600.0,18.9604,18.9697,18.9604,18.9604,6600.0
2017-09-15 13:05:00,20.55,20.56,20.55,20.56,8000.0,18.9697,18.9789,18.9697,18.9789,8000.0
2017-09-15 13:10:00,20.56,20.56,20.56,20.56,3648.0,18.9789,18.9789,18.9789,18.9789,3648.0
2017-09-15 13:15:00,20.56,20.57,20.56,20.57,8760.0,18.9789,18.9881,18.9789,18.9881,8760.0
2017-09-15 13:20:00,20.56,20.58,20.56,20.58,1600.0,18.9789,18.9974,18.9789,18.9974,1600.0
2017-09-15 13:25:00,20.57,20.58,20.57,20.57,9600.0,18.9881,18.9974,18.9881,18.9881,9600.0
2017-09-15 13:30:00,20.57,20.58,20.57,20.57,11696.0,18.9881,18.9974,18.9881,18.9881,11696.0
2017-09-15 13:35:00,20.58,20.58,20.57,20.57,5416.0,18.9974,18.9974,18.9881,18.9881,5416.0
2017-09-15 13:40:00,20.57,20.57,20.57,20.57,4800.0,18.9881,18.9881,18.9881,18.9881,4800.0
2017-09-15 13:45:00,20.57,20.58,20.57,20.58,8400.0,18.9881,18.9974,18.9881,18.9974,8400.0
2017-09-15 13:50:00,20.57,20.58,20.57,20.57,23600.0,18.9881,18.9974,18.9881,18.9881,23600.0
2017-09-15 13:55:00,20.57,20.59,20.57,20.58,18160.0,18.9881,19.0066,18.9881,18.9974,18160.0
2017-09-15 14:00:00,20.58,20.58,20.58,20.58,4280.0,18.9974,18.9974,18.9974,18.9974,4280.0
2017-09-15 14:05:00,20.58,20.58,20.58,20.58,8048.0,18.9974,18.9974,18.9974,18.9974,8048.0
2017-09-15 14:10:00,20.58,20.58,20.57,20.58,12160.0,18.9974,18.9974,18.9881,18.9974,12160.0
2017-09-15 14:15:00,20.58,20.58,20.58,20.58,9876.0,18.9974,18.9974,18.9974,18.9974,9876.0
2017-09-15 14:20:00,20.58,20.58,20.58,20.58,8800.0,18.9974,18.9974,18.9974,18.9974,8800.0
2017-09-15 14:25:00,20.58,20.59,20.58,20.59,9000.0,18.9974,19.0066,18.9974,19.0066,9000.0
2017-09-15 14:30:00,20.59,20.59,20.59,20.59,10128.0,19.0066,19.0066,19.0066,19.0066,10128.0
2017-09-15 14:35:00,20.59,20.59,20.59,20.59,7760.0,19.0066,19.0066,19.0066,19.0066,7760.0
2017-09-15 14:40:00,20.59,20.59,20.58,20.59,8100.0,19.0066,19.0066,18.9974,19.0066,8100.0
2017-09-15 14:45:00,20.59,20.59,20.58,20.59,15204.0,19.0066,19.0066,18.9974,19.0066,15204.0
2017-09-15 14:50:00,20.59,20.59,20.59,20.59,8056.0,19.0066,19.0066,19.0066,19.0066,8056.0
2017-09-15 14:55:00,20.59,20.59,20.59,20.59,20260.0,19.0066,19.0066,19.0066,19.0066,20260.0
2017-09-15 15:00:00,20.59,20.6,20.59,20.6,31232.0,19.0066,19.0158,19.0066,19.0158,31232.0
2017-09-15 15:05:00,20.6,20.6,20.6,20.6,19268.0,19.0158,19.0158,19.0158,19.0158,19268.0
2017-09-15 15:10:00,20.6,20.61,20.6,20.6,15556.0,19.0158,19.025,19.0158,19.0158,15556.0
2017-09-15 15:15:00,20.6,20.61,20.6,20.61,13828.0,19.0158,19.025,19.0158,19.025,13828.0
2017-09-15 15:20:00,20.61,20.61,20.61,20.61,20564.0,19.025,19.025,19.025,19.025,20564.0
2017-09-15 15:25:00,20.61,20.62,20.61,20.61,29836.0,19.025,19.0343,19.025,19.025,29836.0
2017-09-15 15:30:00,20.61,20.62,20.61,20.62,40228.0,19.025,19.0343,19.025,19.0343,40228.0
2017-09-15 15:35:00,20.61,20.62,20.61,20.61,39520.0,19.025,19.0343,19.025,19.025,39520.0
2017-09-15 15:40:00,20.61,20.63,20.61,20.62,52700.0,19.025,19.0435,19.025,19.0343,52700.0
2017-09-15 15:45:00,20.63,20.64,20.62,20.63,118468.0,19.0435,19.0527,19.0343,19.0435,118468.0
2017-09-15 15:50:00,20.63,20.64,20.62,20.64,115300.0,19.0435,19.0527,19.0343,19.0527,115300.0
2017-09-15 15:55:00,20.64,20.65,20.63,20.65,395448.0,19.0527,19.062,19.0435,19.062,395448.0
2017-09-18 09:30:00,20.64,20.67,20.56,20.58,111212.0,19.0527,19.0804,18.9789,18.9974,111212.0
2017-09-18 09:35:00,20.58,20.64,20.58,20.63,68584.0,18.9974,19.0527,18.9974,19.0435,68584.0
2017-09-18 09:40:00,20.64,20.64,20.61,20.63,24592.0,19.0527,19.0527,19.025,19.0435,24592.0
2017-09-18 09:45:00,20.62,20.63,20.61,20.61,9600.0,19.0343,19.0435,19.025,19.025,9600.0
2017-09-18 09:50:00,20.61,20.64,20.61,20.64,6416.0,19.025,19.0527,19.025,19.0527,6416.0
2017-09-18 09:55:00,20.63,20.64,20.63,20.64,14532.0,19.0435,19.0527,19.0435,19.0527,14532.0
2017-09-18 10:00:00,20.64,20.65,20.63,20.64,13868.0,19.0527,19.062,19.0435,19.0527,13868.0
2017-09-18 10:05:00,20.64,20.65,20.63,20.65,18668.0,19.0527,19.062,19.0435,19.062,18668.0
2017-09-18 10:10:00,20.63,20.64,20.62,20.63,10740.0,19.0435,19.0527,19.0343,19.0435,10740.0
2017-09-18 10:15:00,20.63,20.66,20.61,20.66,43236.0,19.0435,19.0712,19.025,19.0712,43236.0
2017-09-18 10:20:00,20.64,20.67,20.64,20.67,35960.0,19.0527,19.0804,19.0527,19.0804,35960.0
2017-09-18 10:25:00,20.65,20.65,20.64,20.65,5620.0,19.062,19.062,19.0527,19.062,5620.0
2017-09-18 10:30:00,20.66,20.68,20.65,20.66,21744.0,19.0712,19.0897,19.062,19.0712,21744.0
2017-09-18 10:35:00,20.66,20.66,20.65,20.65,55100.0,19.0712,19.0712,19.062,19.062,55100.0
2017-09-18 10:40:00,20.66,20.67,20.66,20.66,24348.0,19.0712,19.0804,19.0712,19.0712,24348.0
2017-09-18 10:45:00,20.66,20.67,20.64,20.64,27600.0,19.0712,19.0804,19.0527,19.0527,27600.0
2017-09-18 10:50:00,20.64,20.66,20.64,20.66,9200.0,19.0527,19.0712,19.0527,19.0712,9200.0
2017-09-18 10:55:00,20.65,20.66,20.64,20.65,10272.0,19.062,19.0712,19.0527,19.062,10272.0
2017-09-18 11:00:00,20.65,20.65,20.64,20.65,17480.0,19.062,19.062,19.0527,19.062,17480.0
2017-09-18 11:05:00,20.65,20.67,20.65,20.67,18940.0,19.062,19.0804,19.062,19.0804,18940.0
2017-09-18 11:10:00,20.67,20.68,20.66,20.68,26960.0,19.0804,19.0897,19.0712,19.0897,26960.0
2017-09-18 11:15:00,20.68,20.68,20.67,20.68,26664.0,19.0897,19.0897,19.0804,19.0897,26664.0
2017-09-18 11:20:00,20.68,20.68,20.67,20.68,16144.0,19.0897,19.0897,19.0804,19.0897,16144.0
2017-09-18 11:25:00,20.68,20.69,20.67,20.69,19560.0,19.0897,19.0989,19.0804,19.0989,19560.0
2017-09-18 11:30:00,20.69,20.69,20.68,20.68,3280.0,19.0989,19.0989,19.0897,19.0897,3280.0
2017-09-18 11:35:00,20.69,20.69,20.68,20.68,16644.0,19.0989,19.0989,19.0897,19.0897,16644.0
2017-09-18 11:40:00,20.68,20.69,20.68,20.68,9400.0,19.0897,19.0989,19.0897,19.0897,9400.0
2017-09-18 11:45:00,20.68,20.68,20.68,20.68,4068.0,19.0897,19.0897,19.0897,19.0897,4068.0
2017-09-18 11:50:00,20.68,20.72,20.68,20.71,48452.0,19.0897,19.1266,19.0897,19.1174,48452.0
2017-09-18 11:55:00,20.72,20.72,20.7,20.7,14600.0,19.1266,19.1266,19.1081,19.1081,14600.0
2017-09-18 12:00:00,20.7,20.7,20.69,20.69,16968.0,19.1081,19.1081,19.0989,19.0989,16968.0
2017-09-18 12:05:00,20.69,20.7,20.69,20.69,14084.0,19.0989,19.1081,19.0989,19.0989,14084.0
2017-09-18 12:10:00,20.69,20.7,20.69,20.7,39960.0,19.0989,19.1081,19.0989,19.1081,39960.0
2017-09-18 12:15:00,20.7,20.71,20.7,20.7,17604.0,19.1081,19.1174,19.1081,19.1081,17604.0
2017-09-18 12:20:00,20.7,20.71,20.7,20.71,10400.0,19.1081,19.1174,19.1081,19.1174,10400.0
2017-09-18 12:25:00,20.71,20.72,20.7,20.7,18964.0,19.1174,19.1266,19.1081,19.1081,18964.0
2017-09-18 12:30:00,20.71,20.72,20.7,20.72,6400.0,19.1174,19.1266,19.1081,19.1266,6400.0
2017-09-18 12:35:00,20.71,20.71,20.71,20.71,9340.0,19.1174,19.1174,19.1174,19.1174,9340.0
2017-09-18 12:40:00,20.71,20.71,20.71,20.71,7620.0,19.1174,19.1174,19.1174,19.1174,7620.0
2017-09-18 12:45:00,20.71,20.71,20.69,20.7,17136.0,19.1174,19.1174,19.0989,19.1081,17136.0
2017-09-18 12:50:00,20.7,20.7,20.68,20.69,19196.0,19.1081,19.1081,19.0897,19.0989,19196.0
2017-09-18 12:55:00,20.69,20.69,20.68,20.68,21604.0,19.0989,19.0989,19.0897,19.0897,21604.0
2017-09-18 13:00:00,20.68,20.68,20.67,20.67,10800.0,19.0897,19.0897,19.0804,19.0804,10800.0
2017-09-18 13:05:00,20.68,20.68,20.65,20.66,44988.0,19.0897,19.0897,19.062,19.0712,44988.0
2017-09-18 13:10:00,20.66,20.67,20.66,20.67,14400.0,19.0712,19.0804,19.0712,19.0804,14400.0
2017-09-18 13:15:00,20.66,20.68,20.66,20.67,26328.0,19.0712,19.0897,19.0712,19.0804,26328.0
2017-09-18 13:20:00,20.67,20.68,20.67,20.68,15740.0,19.0804,19.0897,19.0804,19.0897,15740.0
2017-09-18 13:25:00,20.68,20.68,20.66,20.66,22552.0,19.0897,19.0897,19.0712,19.0712,22552.0
2017-09-18 13:30:00,20.66,20.67,20.66,20.67,11068.0,19.0712,19.0804,19.0712,19.0804,11068.0
2017-09-18 13:35:00,20.67,20.67,20.66,20.67,20000.0,19.0804,19.0804,19.0712,19.0804,20000.0
2017-09-18 13:40:00,20.67,20.67,20.67,20.67,23052.0,19.0804,19.0804,19.0804,19.0804,23052.0
2017-09-18 13:45:00,20.67,20.68,20.66,20.67,18800.0,19.0804,19.0897,19.0712,19.0804,18800.0
2017-09-18 13:50:00,20.67,20.67,20.66,20.66,43228.0,19.0804,19.0804,19.0712,19.0712,43228.0
2017-09-18 13:55:00,20.67,20.67,20.67,20.67,10104.0,19.0804,19.0804,19.0804,19.0804,10104.0
2017-09-18 14:00:00,20.67,20.67,20.64,20.65,33432.0,19.0804,19.0804,19.0527,19.062,33432.0
2017-09-18 14:05:00,20.65,20.65,20.64,20.64,16056.0,19.062,19.062,19.0527,19.0527,16056.0
2017-09-18 14:10:00,20.65,20.65,20.64,20.65,27484.0,19.062,19.062,19.0527,19.062,27484.0
2017-09-18 14:15:00,20.65,20.65,20.63,20.63,30880.0,19.062,19.062,19.0435,19.0435,30880.0
2017-09-18 14:20:00,20.63,20.65,20.63,20.65,12652.0,19.0435,19.062,19.0435,19.062,12652.0
2017-09-18 14:25:00,20.65,20.66,20.64,20.65,16728.0,19.062,19.0712,19.0527,19.062,16728.0
2017-09-18 14:30:00,20.66,20.66,20.65,20.65,13512.0,19.0712,19.0712,19.062,19.062,13512.0
2017-09-18 14:35:00,20.65,20.65,20.64,20.64,22392.0,19.062,19.062,19.0527,19.0527,22392.0
2017-09-18 14:40:00,20.64,20.65,20.63,20.64,27872.0,19.0527,19.062,19.0435,19.0527,27872.0
2017-09-18 14:45:00,20.64,20.65,20.64,20.65,130400.0,19.0527,19.062,19.0527,19.062,130400.0
2017-09-18 14:50:00,20.65,20.68,20.65,20.67,38736.0,19.062,19.0897,19.062,19.0804,38736.0
2017-09-18 14:55:00,20.67,20.68,20.67,20.68,24452.0,19.0804,19.0897,19.0804,19.0897,24452.0
2017-09-18 15:00:00,20.68,20.7,20.68,20.7,18160.0,19.0897,19.1081,19.0897,19.1081,18160.0
2017-09-18 15:05:00,20.7,20.7,20.68,20.7,22312.0,19.1081,19.1081,19.0897,19.1081,22312.0
2017-09-18 15:10:00,20.7,20.7,20.69,20.7,24332.0,19.1081,19.1081,19.0989,19.1081,24332.0
2017-09-18 15:15:00,20.7,20.7,20.69,20.7,19672.0,19.1081,19.1081,19.0989,19.1081,19672.0
2017-09-18 15:20:00,20.7,20.71,20.7,20.7,17080.0,19.1081,19.1174,19.1081,19.1081,17080.0
2017-09-18 15:25:00,20.71,20.73,20.7,20.72,40788.0,19.1174,19.1358,19.1081,19.1266,40788.0
2017-09-18 15:30:00,20.71,20.73,20.71,20.73,18796.0,19.1174,19.1358,19.1174,19.1358,18796.0
2017-09-18 15:35:00,20.73,20.74,20.73,20.74,70012.0,19.1358,19.1451,19.1358,19.1451,70012.0
2017-09-18 15:40:00,20.74,20.75,20.74,20.75,60692.0,19.1451,19.1543,19.1451,19.1543,60692.0
2017-09-18 15:45:00,20.75,20.75,20.72,20.72,120828.0,19.1543,19.1543,19.1266,19.1266,120828.0
2017-09-18 15:50:00,20.72,20.72,20.7,20.71,74268.0,19.1266,19.1266,19.1081,19.1174,74268.0
2017-09-18 15:55:00,20.71,20.71,20.7,20.71,235616.0,19.1174,19.1174,19.1081,19.1174,235616.0
2017-09-19 09:30:00,20.77,20.77,20.71,20.73,42272.0,19.1727,19.1727,19.1174,19.1358,42272.0
2017-09-19 09:35:00,20.73,20.75,20.7,20.71,23080.0,19.1358,19.1543,19.1081,19.1174,23080.0
2017-09-19 09:40:00,20.71,20.71,20.68,20.68,10600.0,19.1174,19.1174,19.0897,19.0897,10600.0
2017-09-19 09:45:00,20.68,20.7,20.68,20.69,28400.0,19.0897,19.1081,19.0897,19.0989,28400.0
2017-09-19 09:50:00,20.69,20.74,20.69,20.74,22400.0,19.0989,19.1451,19.0989,19.1451,22400.0
2017-09-19 09:55:00,20.74,20.74,20.7,20.73,22404.0,19.1451,19.1451,19.1081,19.1358,22404.0
2017-09-19 10:00:00,20.72,20.73,20.68,20.7,40420.0,19.1266,19.1358,19.0897,19.1081,40420.0
2017-09-19 10:05:00,20.7,20.71,20.69,20.7,35908.0,19.1081,19.1174,19.0989,19.1081,35908.0
2017-09-19 10:10:00,20.7,20.7,20.68,20.68,18400.0,19.1081,19.1081,19.0897,19.0897,18400.0
2017-09-19 10:15:00,20.68,20.69,20.67,20.68,34400.0,19.0897,19.0989,19.0804,19.0897,34400.0
2017-09-19 10:20:00,20.67,20.69,20.67,20.69,18448.0,19.0804,19.0989,19.0804,19.0989,18448.0
2017-09-19 10:25:00,20.7,20.7,20.68,20.69,24752.0,19.1081,19.1081,19.0897,19.0989,24752.0
2017-09-19 10:30:00,20.7,20.72,20.69,20.71,27208.0,19.1081,19.1266,19.0989,19.1174,27208.0
2017-09-19 10:35:00,20.71,20.75,20.71,20.75,60556.0,19.1174,19.1543,19.1174,19.1543,60556.0
2017-09-19 10:40:00,20.75,20.76,20.75,20.76,16704.0,19.1543,19.1635,19.1543,19.1635,16704.0
2017-09-19 10:45:00,20.76,20.76,20.75,20.75,24704.0,19.1635,19.1635,19.1543,19.1543,24704.0
2017-09-19 10:50:00,20.74,20.74,20.73,20.73,13208.0,19.1451,19.1451,19.1358,19.1358,13208.0
2017-09-19 10:55:00,20.74,20.75,20.73,20.74,17316.0,19.1451,19.1543,19.1358,19.1451,17316.0
2017-09-19 11:00:00,20.74,20.74,20.72,20.74,10400.0,19.1451,19.1451,19.1266,19.1451,10400.0
2017-09-19 11:05:00,20.73,20.74,20.73,20.73,14804.0,19.1358,19.1451,19.1358,19.1358,14804.0
2017-09-19 11:10:00,20.73,20.73,20.72,20.73,16816.0,19.1358,19.1358,19.1266,19.1358,16816.0
2017-09-19 11:15:00,20.73,20.73,20.72,20.72,21804.0,19.1358,19.1358,19.1266,19.1266,21804.0
2017-09-19 11:20:00,20.72,20.73,20.72,20.72,23320.0,19.1266,19.1358,19.1266,19.1266,23320.0
2017-09-19 11:25:00,20.72,20.74,20.72,20.73,23788.0,19.1266,19.1451,19.1266,19.1358,23788.0
2017-09-19 11:30:00,20.73,20.74,20.73,20.74,11276.0,19.1358,19.1451,19.1358,19.1451,11276.0
2017-09-19 11:35:00,20.74,20.74,20.73,20.73,12448.0,19.1451,19.1451,19.1358,19.1358,12448.0
2017-09-19 11:40:00,20.73,20.73,20.72,20.72,8000.0,19.1358,19.1358,19.1266,19.1266,8000.0
2017-09-19 11:45:00,20.72,20.73,20.72,20.72,15604.0,19.1266,19.1358,19.1266,19.1266,15604.0
2017-09-19 11:50:00,20.72,20.72,20.71,20.71,17044.0,19.1266,19.1266,19.1174,19.1174,17044.0
2017-09-19 11:55:00,20.71,20.71,20.7,20.7,17472.0,19.1174,19.1174,19.1081,19.1081,17472.0
2017-09-19 12:00:00,20.69,20.73,20.69,20.73,13620.0,19.0989,19.1358,19.0989,19.1358,13620.0
2017-09-19 12:05:00,20.73,20.73,20.71,20.72,20884.0,19.1358,19.1358,19.1174,19.1266,20884.0
2017-09-19 12:10:00,20.72,20.72,20.71,20.71,8916.0,19.1266,19.1266,19.1174,19.1174,8916.0
2017-09-19 12:15:00,20.71,20.71,20.71,20.71,11716.0,19.1174,19.1174,19.1174,19.1174,11716.0
2017-09-19 12:20:00,20.71,20.71,20.71,20.71,4472.0,19.1174,19.1174,19.1174,19.1174,4472.0
2017-09-19 12:25:00,20.71,20.72,20.71,20.72,7400.0,19.1174,19.1266,19.1174,19.1266,7400.0
2017-09-19 12:30:00,20.71,20.72,20.71,20.71,15600.0,19.1174,19.1266,19.1174,19.1174,15600.0
2017-09-19 12:35:00,20.71,20.71,20.71,20.71,16280.0,19.1174,19.1174,19.1174,19.1174,16280.0
2017-09-19 12:40:00,20.71,20.71,20.71,20.71,9600.0,19.1174,19.1174,19.1174,19.1174,9600.0
2017-09-19 12:45:00,20.71,20.71,20.71,20.71,5784.0,19.1174,19.1174,19.1174,19.1174,5784.0
2017-09-19 12:50:00,20.72,20.72,20.71,20.72,14240.0,19.1266,19.1266,19.1174,19.1266,14240.0
2017-09-19 12:55:00,20.72,20.72,20.71,20.71,8444.0,19.1266,19.1266,19.1174,19.1174,8444.0
2017-09-19 13:00:00,20.72,20.72,20.71,20.71,14688.0,19.1266,19.1266,19.1174,19.1174,14688.0
2017-09-19 13:05:00,20.72,20.73,20.72,20.73,16500.0,19.1266,19.1358,19.1266,19.1358,16500.0
2017-09-19 13:10:00,20.73,20.73,20.72,20.72,11600.0,19.1358,19.1358,19.1266,19.1266,11600.0
2017-09-19 13:15:00,20.72,20.73,20.72,20.73,4000.0,19.1266,19.1358,19.1266,19.1358,4000.0
2017-09-19 13:20:00,20.72,20.73,20.72,20.73,12808.0,19.1266,19.1358,19.1266,19.1358,12808.0
2017-09-19 13:25:00,20.73,20.73,20.72,20.73,15320.0,19.1358,19.1358,19.1266,19.1358,15320.0
2017-09-19 13:30:00,20.73,20.74,20.73,20.73,9400.0,19.1358,19.1451,19.1358,19.1358,9400.0
2017-09-19 13:35:00,20.73,20.75,20.73,20.75,14908.0,19.1358,19.1543,19.1358,19.1543,14908.0
2017-09-19 13:40:00,20.75,20.75,20.75,20.75,6212.0,19.1543,19.1543,19.1543,19.1543,6212.0
2017-09-19 13:45:00,20.75,20.76,20.75,20.75,7760.0,19.1543,19.1635,19.1543,19.1543,7760.0
2017-09-19 13:50:00,20.76,20.77,20.76,20.77,20484.0,19.1635,19.1727,19.1635,19.1727,20484.0
2017-09-19 13:55:00,20.77,20.77,20.77,20.77,20712.0,19.1727,19.1727,19.1727,19.1727,20712.0
2017-09-19 14:00:00,20.77,20.77,20.77,20.77,18036.0,19.1727,19.1727,19.1727,19.1727,18036.0
2017-09-19 14:05:00,20.77,20.77,20.77,20.77,18440.0,19.1727,19.1727,19.1727,19.1727,18440.0
2017-09-19 14:10:00,20.77,20.77,20.76,20.77,19976.0,19.1727,19.1727,19.1635,19.1727,19976.0
2017-09-19 14:15:00,20.77,20.78,20.77,20.78,30236.0,19.1727,19.182,19.1727,19.182,30236.0
2017-09-19 14:20:00,20.78,20.78,20.77,20.77,26392.0,19.182,19.182,19.1727,19.1727,26392.0
2017-09-19 14:25:00,20.77,20.77,20.76,20.77,10496.0,19.1727,19.1727,19.1635,19.1727,10496.0
2017-09-19 14:30:00,20.77,20.78,20.76,20.78,11212.0,19.1727,19.182,19.1635,19.182,11212.0
2017-09-19 14:35:00,20.78,20.79,20.76,20.76,28240.0,19.182,19.1912,19.1635,19.1635,28240.0
2017-09-19 14:40:00,20.77,20.77,20.75,20.75,103732.0,19.1727,19.1727,19.1543,19.1543,103732.0
2017-09-19 14:45:00,20.75,20.76,20.75,20.75,17032.0,19.1543,19.1635,19.1543,19.1543,17032.0
2017-09-19 14:50:00,20.75,20.76,20.75,20.76,12452.0,19.1543,19.1635,19.1543,19.1635,12452.0
2017-09-19 14:55:00,20.76,20.76,20.74,20.74,15824.0,19.1635,19.1635,19.1451,19.1451,15824.0
2017-09-19 15:00:00,20.75,20.76,20.75,20.76,21936.0,19.1543,19.1635,19.1543,19.1635,21936.0
2017-09-19 15:05:00,20.75,20.76,20.75,20.76,11208.0,19.1543,19.1635,19.1543,19.1635,11208.0
2017-09-19 15:10:00,20.76,20.77,20.75,20.75,21736.0,19.1635,19.1727,19.1543,19.1543,21736.0
2017-09-19 15:15:00,20.75,20.76,20.75,20.76,18032.0,19.1543,19.1635,19.1543,19.1635,18032.0
2017-09-19 15:20:00,20.76,20.77,20.76,20.76,35224.0,19.1635,19.1727,19.1635,19.1635,35224.0
2017-09-19 15:25:00,20.76,20.78,20.76,20.77,44572.0,19.1635,19.182,19.1635,19.1727,44572.0
2017-09-19 15:30:00,20.77,20.78,20.77,20.77,28088.0,19.1727,19.182,19.1727,19.1727,28088.0
2017-09-19 15:35:00,20.77,20.79,20.77,20.78,46732.0,19.1727,19.1912,19.1727,19.182,46732.0
2017-09-19 15:40:00,20.78,20.78,20.77,20.78,83012.0,19.182,19.182,19.1727,19.182,83012.0
2017-09-19 15:45:00,20.77,20.78,20.76,20.77,65300.0,19.1727,19.182,19.1635,19.1727,65300.0
2017-09-19 15:50:00,20.77,20.78,20.77,20.77,73292.0,19.1727,19.182,19.1727,19.1727,73292.0
2017-09-19 15:55:00,20.77,20.77,20.75,20.77,124912.0,19.1727,19.1727,19.1543,19.1727,124912.0
2017-09-20 09:30:00,20.81,20.81,20.71,20.74,97872.0,19.2097,19.2097,19.1174,19.1451,97872.0
2017-09-20 09:35:00,20.75,20.8,20.75,20.8,10800.0,19.1543,19.2004,19.1543,19.2004,10800.0
2017-09-20 09:40:00,20.81,20.81,20.8,20.8,6316.0,19.2097,19.2097,19.2004,19.2004,6316.0
2017-09-20 09:45:00,20.8,20.81,20.78,20.8,35628.0,19.2004,19.2097,19.182,19.2004,35628.0
2017-09-20 09:50:00,20.8,20.8,20.76,20.76,12316.0,19.2004,19.2004,19.1635,19.1635,12316.0
2017-09-20 09:55:00,20.76,20.78,20.75,20.78,7600.0,19.1635,19.182,19.1543,19.182,7600.0
2017-09-20 10:00:00,20.77,20.77,20.75,20.76,16400.0,19.1727,19.1727,19.1543,19.1635,16400.0
2017-09-20 10:05:00,20.77,20.77,20.75,20.75,30020.0,19.1727,19.1727,19.1543,19.1543,30020.0
2017-09-20 10:10:00,20.74,20.76,20.74,20.75,46364.0,19.1451,19.1635,19.1451,19.1543,46364.0
2017-09-20 10:15:00,20.75,20.79,20.75,20.79,46872.0,19.1543,19.1912,19.1543,19.1912,46872.0
2017-09-20 10:20:00,20.79,20.79,20.77,20.77,19024.0,19.1912,19.1912,19.1727,19.1727,19024.0
2017-09-20 10:25:00,20.77,20.78,20.76,20.78,4800.0,19.1727,19.182,19.1635,19.182,4800.0
2017-09-20 10:30:00,20.76,20.78,20.76,20.78,13604.0,19.1635,19.182,19.1635,19.182,13604.0
2017-09-20 10:35:00,20.78,20.79,20.77,20.78,14212.0,19.182,19.1912,19.1727,19.182,14212.0
2017-09-20 10:40:00,20.78,20.78,20.73,20.73,38188.0,19.182,19.182,19.1358,19.1358,38188.0
2017-09-20 10:45:00,20.73,20.75,20.72,20.75,23200.0,19.1358,19.1543,19.1266,19.1543,23200.0
2017-09-20 10:50:00,20.76,20.76,20.71,20.71,51484.0,19.1635,19.1635,19.1174,19.1174,51484.0
2017-09-20 10:55:00,20.71,20.75,20.71,20.75,40340.0,19.1174,19.1543,19.1174,19.1543,40340.0
2017-09-20 11:00:00,20.75,20.76,20.74,20.74,27100.0,19.1543,19.1635,19.1451,19.1451,27100.0
2017-09-20 11:05:00,20.75,20.75,20.74,20.74,20032.0,19.1543,19.1543,19.1451,19.1451,20032.0
2017-09-20 11:10:00,20.74,20.75,20.74,20.74,33652.0,19.1451,19.1543,19.1451,19.1451,33652.0
2017-09-20 11:15:00,20.74,20.75,20.74,20.74,36620.0,19.1451,19.1543,19.1451,19.1451,36620.0
2017-09-20 11:20:00,20.74,20.75,20.74,20.75,15600.0,19.1451,19.1543,19.1451,19.1543,15600.0
2017-09-20 11:25:00,20.75,20.75,20.74,20.74,24860.0,19.1543,19.1543,19.1451,19.1451,24860.0
2017-09-20 11:30:00,20.74,20.76,20.74,20.76,20660.0,19.1451,19.1635,19.1451,19.1635,20660.0
2017-09-20 11:35:00,20.76,20.77,20.75,20.76,19808.0,19.1635,19.1727,19.1543,19.1635,19808.0
2017-09-20 11:40:00,20.76,20.77,20.76,20.77,12400.0,19.1635,19.1727,19.1635,19.1727,12400.0
2017-09-20 11:45:00,20.76,20.76,20.75,20.75,15020.0,19.1635,19.1635,19.1543,19.1543,15020.0
2017-09-20 11:50:00,20.75,20.76,20.75,20.75,27484.0,19.1543,19.1635,19.1543,19.1543,27484.0
2017-09-20 11:55:00,20.75,20.75,20.75,20.75,14844.0,19.1543,19.1543,19.1543,19.1543,14844.0
2017-09-20 12:00:00,20.75,20.77,20.75,20.76,9280.0,19.1543,19.1727,19.1543,19.1635,9280.0
2017-09-20 12:05:00,20.76,20.77,20.74,20.74,6400.0,19.1635,19.1727,19.1451,19.1451,6400.0
2017-09-20 12:10:00,20.74,20.75,20.73,20.75,15984.0,19.1451,19.1543,19.1358,19.1543,15984.0
2017-09-20 12:15:00,20.75,20.76,20.75,20.76,17968.0,19.1543,19.1635,19.1543,19.1635,17968.0
2017-09-20 12:20:00,20.76,20.76,20.75,20.75,5600.0,19.1635,19.1635,19.1543,19.1543,5600.0
2017-09-20 12:25:00,20.75,20.76,20.75,20.76,10564.0,19.1543,19.1635,19.1543,19.1635,10564.0
2017-09-20 12:30:00,20.76,20.78,20.76,20.77,12400.0,19.1635,19.182,19.1635,19.1727,12400.0
2017-09-20 12:35:00,20.77,20.79,20.77,20.79,16596.0,19.1727,19.1912,19.1727,19.1912,16596.0
2017-09-20 12:40:00,20.78,20.78,20.77,20.77,13120.0,19.182,19.182,19.1727,19.1727,13120.0
2017-09-20 12:45:00,20.77,20.77,20.76,20.77,8436.0,19.1727,19.1727,19.1635,19.1727,8436.0
2017-09-20 12:50:00,20.76,20.77,20.75,20.77,7952.0,19.1635,19.1727,19.1543,19.1727,7952.0
2017-09-20 12:55:00,20.77,20.77,20.76,20.76,12396.0,19.1727,19.1727,19.1635,19.1635,12396.0
2017-09-20 13:00:00,20.77,20.77,20.75,20.75,6912.0,19.1727,19.1727,19.1543,19.1543,6912.0
2017-09-20 13:05:00,20.75,20.75,20.74,20.75,10000.0,19.1543,19.1543,19.1451,19.1543,10000.0
2017-09-20 13:10:00,20.75,20.75,20.74,20.74,17476.0,19.1543,19.1543,19.1451,19.1451,17476.0
2017-09-20 13:15:00,20.74,20.75,20.74,20.74,8136.0,19.1451,19.1543,19.1451,19.1451,8136.0
2017-09-20 13:20:00,20.73,20.73,20.73,20.73,10500.0,19.1358,19.1358,19.1358,19.1358,10500.0
2017-09-20 13:25:00,20.73,20.74,20.73,20.74,9196.0,19.1358,19.1451,19.1358,19.1451,9196.0
2017-09-20 13:30:00,20.74,20.74,20.71,20.71,55400.0,19.1451,19.1451,19.1174,19.1174,55400.0
2017-09-20 13:35:00,20.72,20.72,20.69,20.7,15788.0,19.1266,19.1266,19.0989,19.1081,15788.0
2017-09-20 13:40:00,20.7,20.71,20.7,20.71,18924.0,19.1081,19.1174,19.1081,19.1174,18924.0
2017-09-20 13:45:00,20.71,20.71,20.7,20.71,19652.0,19.1174,19.1174,19.1081,19.1174,19652.0
2017-09-20 13:50:00,20.71,20.71,20.7,20.71,10840.0,19.1174,19.1174,19.1081,19.1174,10840.0
2017-09-20 13:55:00,20.71,20.72,20.7,20.7,12976.0,19.1174,19.1266,19.1081,19.1081,12976.0
2017-09-20 14:00:00,20.7,20.7,20.65,20.68,19812.0,19.1081,19.1081,19.062,19.0897,19812.0
2017-09-20 14:05:00,20.67,20.68,20.65,20.68,14400.0,19.0804,19.0897,19.062,19.0897,14400.0
2017-09-20 14:10:00,20.68,20.68,20.66,20.67,21156.0,19.0897,19.0897,19.0712,19.0804,21156.0
2017-09-20 14:15:00,20.67,20.68,20.65,20.65,21920.0,19.0804,19.0897,19.062,19.062,21920.0
2017-09-20 14:20:00,20.65,20.65,20.61,20.63,19800.0,19.062,19.062,19.025,19.0435,19800.0
2017-09-20 14:25:00,20.63,20.63,20.61,20.63,15200.0,19.0435,19.0435,19.025,19.0435,15200.0
2017-09-20 14:30:00,20.61,20.63,20.61,20.63,26008.0,19.025,19.0435,19.025,19.0435,26008.0
2017-09-20 14:35:00,20.62,20.62,20.6,20.62,39052.0,19.0343,19.0343,19.0158,19.0343,39052.0
2017-09-20 14:40:00,20.62,20.64,20.62,20.63,14484.0,19.0343,19.0527,19.0343,19.0435,14484.0
2017-09-20 14:45:00,20.63,20.66,20.63,20.66,18404.0,19.0435,19.0712,19.0435,19.0712,18404.0
2017-09-20 14:50:00,20.67,20.67,20.65,20.66,13336.0,19.0804,19.0804,19.062,19.0712,13336.0
2017-09-20 14:55:00,20.67,20.68,20.65,20.66,26936.0,19.0804,19.0897,19.062,19.0712,26936.0
2017-09-20 15:00:00,20.66,20.66,20.64,20.65,9756.0,19.0712,19.0712,19.0527,19.062,9756.0
2017-09-20 15:05:00,20.66,20.66,20.65,20.66,31560.0,19.0712,19.0712,19.062,19.0712,31560.0
2017-09-20 15:10:00,20.65,20.66,20.65,20.66,19780.0,19.062,19.0712,19.062,19.0712,19780.0
2017-09-20 15:15:00,20.66,20.68,20.65,20.68,20984.0,19.0712,19.0897,19.062,19.0897,20984.0
2017-09-20 15:20:00,20.68,20.69,20.68,20.69,16184.0,19.0897,19.0989,19.0897,19.0989,16184.0
2017-09-20 15:25:00,20.68,20.69,20.68,20.69,16848.0,19.0897,19.0989,19.0897,19.0989,16848.0
2017-09-20 15:30:00,20.69,20.71,20.69,20.71,33332.0,19.0989,19.1174,19.0989,19.1174,33332.0
2017-09-20 15:35:00,20.71,20.71,20.71,20.71,29472.0,19.1174,19.1174,19.1174,19.1174,29472.0
2017-09-20 15:40:00,20.71,20.71,20.7,20.71,26940.0,19.1174,19.1174,19.1081,19.1174,26940.0
2017-09-20 15:45:00,20.71,20.73,20.71,20.73,66412.0,19.1174,19.1358,19.1174,19.1358,66412.0
2017-09-20 15:50:00,20.73,20.75,20.73,20.75,74356.0,19.1358,19.1543,19.1358,19.1543,74356.0
2017-09-20 15:55:00,20.74,20.76,20.74,20.75,160608.0,19.1451,19.1635,19.1451,19.1543,160608.0
2017-09-21 09:30:00,20.8,20.82,20.75,20.75,287664.0,19.2004,19.2189,19.1543,19.1543,287664.0
2017-09-21 09:35:00,20.74,20.78,20.73,20.75,12800.0,19.1451,19.182,19.1358,19.1543,12800.0
2017-09-21 09:40:00,20.75,20.8,20.75,20.8,64828.0,19.1543,19.2004,19.1543,19.2004,64828.0
2017-09-21 09:45:00,20.8,20.81,20.78,20.78,56248.0,19.2004,19.2097,19.182,19.182,56248.0
2017-09-21 09:50:00,20.78,20.78,20.74,20.75,19712.0,19.182,19.182,19.1451,19.1543,19712.0
2017-09-21 09:55:00,20.74,20.78,20.74,20.76,15260.0,19.1451,19.182,19.1451,19.1635,15260.0
2017-09-21 10:00:00,20.77,20.77,20.73,20.74,43492.0,19.1727,19.1727,19.1358,19.1451,43492.0
2017-09-21 10:05:00,20.75,20.75,20.69,20.72,24000.0,19.1543,19.1543,19.0989,19.1266,24000.0
2017-09-21 10:10:00,20.71,20.73,20.7,20.73,23280.0,19.1174,19.1358,19.1081,19.1358,23280.0
2017-09-21 10:15:00,20.73,20.74,20.73,20.73,13760.0,19.1358,19.1451,19.1358,19.1358,13760.0
2017-09-21 10:20:00,20.73,20.73,20.71,20.71,10800.0,19.1358,19.1358,19.1174,19.1174,10800.0
2017-09-21 10:25:00,20.71,20.73,20.71,20.73,62400.0,19.1174,19.1358,19.1174,19.1358,62400.0
2017-09-21 10:30:00,20.73,20.75,20.72,20.75,18344.0,19.1358,19.1543,19.1266,19.1543,18344.0
2017-09-21 10:35:00,20.75,20.78,20.75,20.78,24736.0,19.1543,19.182,19.1543,19.182,24736.0
2017-09-21 10:40:00,20.78,20.78,20.76,20.76,57992.0,19.182,19.182,19.1635,19.1635,57992.0
2017-09-21 10:45:00,20.76,20.78,20.75,20.75,29600.0,19.1635,19.182,19.1543,19.1543,29600.0
2017-09-21 10:50:00,20.76,20.78,20.76,20.78,10920.0,19.1635,19.182,19.1635,19.182,10920.0
2017-09-21 10:55:00,20.78,20.79,20.78,20.78,9272.0,19.182,19.1912,19.182,19.182,9272.0
2017-09-21 11:00:00,20.79,20.8,20.78,20.79,45200.0,19.1912,19.2004,19.182,19.1912,45200.0
2017-09-21 11:05:00,20.79,20.79,20.78,20.79,15696.0,19.1912,19.1912,19.182,19.1912,15696.0
2017-09-21 11:10:00,20.79,20.8,20.78,20.79,41336.0,19.1912,19.2004,19.182,19.1912,41336.0
2017-09-21 11:15:00,20.79,20.8,20.79,20.8,11688.0,19.1912,19.2004,19.1912,19.2004,11688.0
2017-09-21 11:20:00,20.8,20.82,20.79,20.82,95032.0,19.2004,19.2189,19.1912,19.2189,95032.0
2017-09-21 11:25:00,20.81,20.81,20.81,20.81,14208.0,19.2097,19.2097,19.2097,19.2097,14208.0
2017-09-21 11:30:00,20.8,20.81,20.8,20.81,13080.0,19.2004,19.2097,19.2004,19.2097,13080.0
2017-09-21 11:35:00,20.81,20.81,20.81,20.81,11128.0,19.2097,19.2097,19.2097,19.2097,11128.0
2017-09-21 11:40:00,20.81,20.81,20.81,20.81,21992.0,19.2097,19.2097,19.2097,19.2097,21992.0
2017-09-21 11:45:00,20.81,20.82,20.81,20.82,14976.0,19.2097,19.2189,19.2097,19.2189,14976.0
2017-09-21 11:50:00,20.82,20.82,20.82,20.82,15452.0,19.2189,19.2189,19.2189,19.2189,15452.0
2017-09-21 11:55:00,20.82,20.83,20.82,20.82,12436.0,19.2189,19.2281,19.2189,19.2189,12436.0
2017-09-21 12:00:00,20.82,20.82,20.82,20.82,11000.0,19.2189,19.2189,19.2189,19.2189,11000.0
2017-09-21 12:05:00,20.82,20.82,20.82,20.82,14400.0,19.2189,19.2189,19.2189,19.2189,14400.0
2017-09-21 12:10:00,20.82,20.82,20.82,20.82,8600.0,19.2189,19.2189,19.2189,19.2189,8600.0
2017-09-21 12:15:00,20.82,20.82,20.81,20.82,56676.0,19.2189,19.2189,19.2097,19.2189,56676.0
2017-09-21 12:20:00,20.82,20.82,20.82,20.82,8168.0,19.2189,19.2189,19.2189,19.2189,8168.0
2017-09-21 12:25:00,20.82,20.82,20.82,20.82,5600.0,19.2189,19.2189,19.2189,19.2189,5600.0
2017-09-21 12:30:00,20.82,20.82,20.81,20.82,12800.0,19.2189,19.2189,19.2097,19.2189,12800.0
2017-09-21 12:35:00,20.81,20.82,20.81,20.82,24960.0,19.2097,19.2189,19.2097,19.2189,24960.0
2017-09-21 12:40:00,20.81,20.82,20.8,20.8,12800.0,19.2097,19.2189,19.2004,19.2004,12800.0
2017-09-21 12:45:00,20.8,20.81,20.8,20.8,15652.0,19.2004,19.2097,19.2004,19.2004,15652.0
2017-09-21 12:50:00,20.8,20.8,20.8,20.8,14048.0,19.2004,19.2004,19.2004,19.2004,14048.0
2017-09-21 12:55:00,20.8,20.8,20.8,20.8,5200.0,19.2004,19.2004,19.2004,19.2004,5200.0
2017-09-21 13:00:00,20.8,20.81,20.8,20.81,7156.0,19.2004,19.2097,19.2004,19.2097,7156.0
2017-09-21 13:05:00,20.81,20.82,20.81,20.82,13660.0,19.2097,19.2189,19.2097,19.2189,13660.0
2017-09-21 13:10:00,20.82,20.82,20.82,20.82,6328.0,19.2189,19.2189,19.2189,19.2189,6328.0
2017-09-21 13:15:00,20.82,20.83,20.82,20.82,8520.0,19.2189,19.2281,19.2189,19.2189,8520.0
2017-09-21 13:20:00,20.82,20.82,20.82,20.82,10652.0,19.2189,19.2189,19.2189,19.2189,10652.0
2017-09-21 13:25:00,20.82,20.82,20.82,20.82,13576.0,19.2189,19.2189,19.2189,19.2189,13576.0
2017-09-21 13:30:00,20.82,20.82,20.81,20.82,10000.0,19.2189,19.2189,19.2097,19.2189,10000.0
2017-09-21 13:35:00,20.82,20.82,20.81,20.82,12056.0,19.2189,19.2189,19.2097,19.2189,12056.0
2017-09-21 13:40:00,20.81,20.81,20.81,20.81,2800.0,19.2097,19.2097,19.2097,19.2097,2800.0
2017-09-21 13:45:00,20.81,20.81,20.8,20.8,4400.0,19.2097,19.2097,19.2004,19.2004,4400.0
2017-09-21 13:50:00,20.8,20.81,20.8,20.81,27632.0,19.2004,19.2097,19.2004,19.2097,27632.0
2017-09-21 13:55:00,20.81,20.81,20.81,20.81,6412.0,19.2097,19.2097,19.2097,19.2097,6412.0
2017-09-21 14:00:00,20.81,20.82,20.81,20.82,17800.0,19.2097,19.2189,19.2097,19.2189,17800.0
2017-09-21 14:05:00,20.82,20.83,20.82,20.83,14640.0,19.2189,19.2281,19.2189,19.2281,14640.0
2017-09-21 14:10:00,20.82,20.83,20.82,20.82,22168.0,19.2189,19.2281,19.2189,19.2189,22168.0
2017-09-21 14:15:00,20.82,20.82,20.81,20.81,8200.0,19.2189,19.2189,19.2097,19.2097,8200.0
2017-09-21 14:20:00,20.81,20.81,20.81,20.81,20436.0,19.2097,19.2097,19.2097,19.2097,20436.0
2017-09-21 14:25:00,20.81,20.81,20.81,20.81,4916.0,19.2097,19.2097,19.2097,19.2097,4916.0
2017-09-21 14:30:00,20.81,20.81,20.81,20.81,17812.0,19.2097,19.2097,19.2097,19.2097,17812.0
2017-09-21 14:35:00,20.81,20.82,20.81,20.81,9760.0,19.2097,19.2189,19.2097,19.2097,9760.0
2017-09-21 14:40:00,20.81,20.82,20.81,20.81,11520.0,19.2097,19.2189,19.2097,19.2097,11520.0
2017-09-21 14:45:00,20.81,20.82,20.8,20.81,27724.0,19.2097,19.2189,19.2004,19.2097,27724.0
2017-09-21 14:50:00,20.81,20.81,20.81,20.81,16800.0,19.2097,19.2097,19.2097,19.2097,16800.0
2017-09-21 14:55:00,20.82,20.82,20.81,20.81,18960.0,19.2189,19.2189,19.2097,19.2097,18960.0
2017-09-21 15:00:00,20.81,20.82,20.81,20.81,14088.0,19.2097,19.2189,19.2097,19.2097,14088.0
2017-09-21 15:05:00,20.81,20.82,20.81,20.81,17144.0,19.2097,19.2189,19.2097,19.2097,17144.0
2017-09-21 15:10:00,20.81,20.81,20.8,20.8,36284.0,19.2097,19.2097,19.2004,19.2004,36284.0
2017-09-21 15:15:00,20.8,20.81,20.8,20.81,17092.0,19.2004,19.2097,19.2004,19.2097,17092.0
2017-09-21 15:20:00,20.81,20.82,20.81,20.82,13480.0,19.2097,19.2189,19.2097,19.2189,13480.0
2017-09-21 15:25:00,20.82,20.84,20.82,20.82,39776.0,19.2189,19.2374,19.2189,19.2189,39776.0
2017-09-21 15:30:00,20.82,20.83,20.82,20.83,26224.0,19.2189,19.2281,19.2189,19.2281,26224.0
2017-09-21 15:35:00,20.83,20.83,20.82,20.83,29832.0,19.2281,19.2281,19.2189,19.2281,29832.0
2017-09-21 15:40:00,20.83,20.83,20.81,20.81,27268.0,19.2281,19.2281,19.2097,19.2097,27268.0
2017-09-21 15:45:00,20.81,20.81,20.8,20.8,53660.0,19.2097,19.2097,19.2004,19.2004,53660.0
2017-09-21 15:50:00,20.8,20.8,20.8,20.8,109152.0,19.2004,19.2004,19.2004,19.2004,109152.0
2017-09-21 15:55:00,20.8,20.8,20.78,20.79,153304.0,19.2004,19.2004,19.182,19.1912,153304.0
2017-09-22 09:30:00,20.84,20.95,20.84,20.9,75584.0,19.2374,19.3389,19.2374,19.2927,75584.0
2017-09-22 09:35:00,20.9,20.93,20.88,20.9,39652.0,19.2927,19.3204,19.2743,19.2927,39652.0
2017-09-22 09:40:00,20.91,20.91,20.84,20.84,26968.0,19.302,19.302,19.2374,19.2374,26968.0
2017-09-22 09:45:00,20.84,20.84,20.78,20.81,109716.0,19.2374,19.2374,19.182,19.2097,109716.0
2017-09-22 09:50:00,20.82,20.82,20.81,20.81,15468.0,19.2189,19.2189,19.2097,19.2097,15468.0
2017-09-22 09:55:00,20.82,20.82,20.79,20.79,14804.0,19.2189,19.2189,19.1912,19.1912,14804.0
2017-09-22 10:00:00,20.8,20.82,20.8,20.82,21316.0,19.2004,19.2189,19.2004,19.2189,21316.0
2017-09-22 10:05:00,20.81,20.82,20.79,20.8,35500.0,19.2097,19.2189,19.1912,19.2004,35500.0
2017-09-22 10:10:00,20.8,20.8,20.78,20.78,11816.0,19.2004,19.2004,19.182,19.182,11816.0
2017-09-22 10:15:00,20.78,20.78,20.72,20.77,126864.0,19.182,19.182,19.1266,19.1727,126864.0
2017-09-22 10:20:00,20.77,20.78,20.75,20.78,177396.0,19.1727,19.182,19.1543,19.182,177396.0
2017-09-22 10:25:00,20.78,20.78,20.73,20.75,269992.0,19.182,19.182,19.1358,19.1543,269992.0
2017-09-22 10:30:00,20.75,20.76,20.75,20.75,104364.0,19.1543,19.1635,19.1543,19.1543,104364.0
2017-09-22 10:35:00,20.76,20.79,20.76,20.78,122452.0,19.1635,19.1912,19.1635,19.182,122452.0
2017-09-22 10:40:00,20.78,20.83,20.77,20.81,93560.0,19.182,19.2281,19.1727,19.2097,93560.0
2017-09-22 10:45:00,20.8,20.81,20.78,20.78,104200.0,19.2004,19.2097,19.182,19.182,104200.0
2017-09-22 10:50:00,20.78,20.82,20.78,20.81,97628.0,19.182,19.2189,19.182,19.2097,97628.0
2017-09-22 10:55:00,20.81,20.84,20.81,20.84,160008.0,19.2097,19.2374,19.2097,19.2374,160008.0
2017-09-22 11:00:00,20.84,20.85,20.82,20.85,28900.0,19.2374,19.2466,19.2189,19.2466,28900.0
2017-09-22 11:05:00,20.85,20.85,20.84,20.85,21016.0,19.2466,19.2466,19.2374,19.2466,21016.0
2017-09-22 11:10:00,20.85,20.86,20.84,20.85,25072.0,19.2466,19.2558,19.2374,19.2466,25072.0
2017-09-22 11:15:00,20.84,20.85,20.83,20.85,12800.0,19.2374,19.2466,19.2281,19.2466,12800.0
2017-09-22 11:20:00,20.85,20.86,20.85,20.85,14780.0,19.2466,19.2558,19.2466,19.2466,14780.0
2017-09-22 11:25:00,20.85,20.85,20.85,20.85,7600.0,19.2466,19.2466,19.2466,19.2466,7600.0
2017-09-22 11:30:00,20.85,20.85,20.82,20.83,73628.0,19.2466,19.2466,19.2189,19.2281,73628.0
2017-09-22 11:35:00,20.83,20.85,20.83,20.85,12400.0,19.2281,19.2466,19.2281,19.2466,12400.0
2017-09-22 11:40:00,20.85,20.85,20.82,20.82,20672.0,19.2466,19.2466,19.2189,19.2189,20672.0
2017-09-22 11:45:00,20.82,20.82,20.82,20.82,2800.0,19.2189,19.2189,19.2189,19.2189,2800.0
2017-09-22 11:50:00,20.82,20.83,20.81,20.83,31140.0,19.2189,19.2281,19.2097,19.2281,31140.0
2017-09-22 11:55:00,20.83,20.85,20.82,20.82,29600.0,19.2281,19.2466,19.2189,19.2189,29600.0
2017-09-22 12:00:00,20.82,20.83,20.82,20.83,56000.0,19.2189,19.2281,19.2189,19.2281,56000.0
2017-09-22 12:05:00,20.83,20.84,20.82,20.83,46892.0,19.2281,19.2374,19.2189,19.2281,46892.0
2017-09-22 12:10:00,20.82,20.82,20.8,20.82,60160.0,19.2189,19.2189,19.2004,19.2189,60160.0
2017-09-22 12:15:00,20.81,20.81,20.8,20.8,36796.0,19.2097,19.2097,19.2004,19.2004,36796.0
2017-09-22 12:20:00,20.8,20.82,20.8,20.81,30572.0,19.2004,19.2189,19.2004,19.2097,30572.0
2017-09-22 12:25:00,20.81,20.81,20.77,20.78,87064.0,19.2097,19.2097,19.1727,19.182,87064.0
2017-09-22 12:30:00,20.78,20.81,20.77,20.81,243888.0,19.182,19.2097,19.1727,19.2097,243888.0
2017-09-22 12:35:00,20.81,20.82,20.8,20.8,159164.0,19.2097,19.2189,19.2004,19.2004,159164.0
2017-09-22 12:40:00,20.8,20.8,20.79,20.79,129728.0,19.2004,19.2004,19.1912,19.1912,129728.0
2017-09-22 12:45:00,20.79,20.79,20.78,20.79,59152.0,19.1912,19.1912,19.182,19.1912,59152.0
2017-09-22 12:50:00,20.79,20.79,20.78,20.78,53144.0,19.1912,19.1912,19.182,19.182,53144.0
2017-09-22 12:55:00,20.78,20.78,20.75,20.77,140680.0,19.182,19.182,19.1543,19.1727,140680.0
2017-09-22 13:00:00,20.77,20.77,20.76,20.76,92764.0,19.1727,19.1727,19.1635,19.1635,92764.0
2017-09-22 13:05:00,20.76,20.77,20.75,20.77,151060.0,19.1635,19.1727,19.1543,19.1727,151060.0
2017-09-22 13:10:00,20.77,20.78,20.76,20.77,21080.0,19.1727,19.182,19.1635,19.1727,21080.0
2017-09-22 13:15:00,20.77,20.77,20.76,20.76,6800.0,19.1727,19.1727,19.1635,19.1635,6800.0
2017-09-22 13:20:00,20.76,20.77,20.76,20.77,21032.0,19.1635,19.1727,19.1635,19.1727,21032.0
2017-09-22 13:25:00,20.77,20.77,20.76,20.77,27040.0,19.1727,19.1727,19.1635,19.1727,27040.0
2017-09-22 13:30:00,20.77,20.79,20.76,20.79,26148.0,19.1727,19.1912,19.1635,19.1912,26148.0
2017-09-22 13:35:00,20.79,20.79,20.77,20.78,13200.0,19.1912,19.1912,19.1727,19.182,13200.0
2017-09-22 13:40:00,20.78,20.79,20.78,20.78,27032.0,19.182,19.1912,19.182,19.182,27032.0
2017-09-22 13:45:00,20.78,20.79,20.78,20.79,24292.0,19.182,19.1912,19.182,19.1912,24292.0
2017-09-22 13:50:00,20.79,20.8,20.78,20.78,31368.0,19.1912,19.2004,19.182,19.182,31368.0
2017-09-22 13:55:00,20.78,20.78,20.77,20.77,32056.0,19.182,19.182,19.1727,19.1727,32056.0
2017-09-22 14:00:00,20.77,20.77,20.74,20.75,76332.0,19.1727,19.1727,19.1451,19.1543,76332.0
2017-09-22 14:05:00,20.75,20.75,20.75,20.75,40064.0,19.1543,19.1543,19.1543,19.1543,40064.0
2017-09-22 14:10:00,20.75,20.75,20.74,20.75,299644.0,19.1543,19.1543,19.1451,19.1543,299644.0
2017-09-22 14:15:00,20.75,20.75,20.73,20.74,94352.0,19.1543,19.1543,19.1358,19.1451,94352.0
2017-09-22 14:20:00,20.75,20.75,20.73,20.74,36728.0,19.1543,19.1543,19.1358,19.1451,36728.0
2017-09-22 14:25:00,20.74,20.74,20.72,20.72,62536.0,19.1451,19.1451,19.1266,19.1266,62536.0
2017-09-22 14:30:00,20.72,20.73,20.71,20.73,68488.0,19.1266,19.1358,19.1174,19.1358,68488.0
2017-09-22 14:35:00,20.73,20.75,20.73,20.75,33808.0,19.1358,19.1543,19.1358,19.1543,33808.0
2017-09-22 14:40:00,20.75,20.75,20.74,20.75,29688.0,19.1543,19.1543,19.1451,19.1543,29688.0
2017-09-22 14:45:00,20.75,20.75,20.74,20.74,45644.0,19.1543,19.1543,19.1451,19.1451,45644.0
2017-09-22 14:50:00,20.74,20.74,20.73,20.73,50532.0,19.1451,19.1451,19.1358,19.1358,50532.0
2017-09-22 14:55:00,20.73,20.73,20.72,20.73,51588.0,19.1358,19.1358,19.1266,19.1358,51588.0
2017-09-22 15:00:00,20.73,20.73,20.72,20.73,34804.0,19.1358,19.1358,19.1266,19.1358,34804.0
2017-09-22 15:05:00,20.73,20.73,20.72,20.73,29548.0,19.1358,19.1358,19.1266,19.1358,29548.0
2017-09-22 15:10:00,20.73,20.73,20.72,20.73,19724.0,19.1358,19.1358,19.1266,19.1358,19724.0
2017-09-22 15:15:00,20.73,20.75,20.73,20.75,39260.0,19.1358,19.1543,19.1358,19.1543,39260.0
2017-09-22 15:20:00,20.75,20.75,20.73,20.73,125848.0,19.1543,19.1543,19.1358,19.1358,125848.0
2017-09-22 15:25:00,20.73,20.74,20.73,20.74,30348.0,19.1358,19.1451,19.1358,19.1451,30348.0
2017-09-22 15:30:00,20.74,20.74,20.74,20.74,54276.0,19.1451,19.1451,19.1451,19.1451,54276.0
2017-09-22 15:35:00,20.74,20.74,20.74,20.74,21204.0,19.1451,19.1451,19.1451,19.1451,21204.0
2017-09-22 15:40:00,20.74,20.74,20.73,20.74,89208.0,19.1451,19.1451,19.1358,19.1451,89208.0
2017-09-22 15:45:00,20.74,20.74,20.73,20.73,111352.0,19.1451,19.1451,19.1358,19.1358,111352.0
2017-09-22 15:50:00,20.73,20.74,20.72,20.72,188392.0,19.1358,19.1451,19.1266,19.1266,188392.0
2017-09-22 15:55:00,20.72,20.74,20.72,20.73,283312.0,19.1266,19.1451,19.1266,19.1358,283312.0
2017-09-25 09:30:00,20.72,20.73,20.65,20.66,59164.0,19.1266,19.1358,19.062,19.0712,59164.0
2017-09-25 09:35:00,20.66,20.67,20.63,20.65,25672.0,19.0712,19.0804,19.0435,19.062,25672.0
2017-09-25 09:40:00,20.66,20.66,20.63,20.63,16848.0,19.0712,19.0712,19.0435,19.0435,16848.0
2017-09-25 09:45:00,20.64,20.64,20.58,20.58,43388.0,19.0527,19.0527,18.9974,18.9974,43388.0
2017-09-25 09:50:00,20.59,20.6,20.59,20.6,27268.0,19.0066,19.0158,19.0066,19.0158,27268.0
2017-09-25 09:55:00,20.6,20.6,20.58,20.6,25904.0,19.0158,19.0158,18.9974,19.0158,25904.0
2017-09-25 10:00:00,20.59,20.6,20.58,20.6,24124.0,19.0066,19.0158,18.9974,19.0158,24124.0
2017-09-25 10:05:00,20.6,20.6,20.59,20.6,11200.0,19.0158,19.0158,19.0066,19.0158,11200.0
2017-09-25 10:10:00,20.6,20.6,20.58,20.59,25280.0,19.0158,19.0158,18.9974,19.0066,25280.0
2017-09-25 10:15:00,20.59,20.61,20.59,20.61,72712.0,19.0066,19.025,19.0066,19.025,72712.0
2017-09-25 10:20:00,20.61,20.62,20.58,20.58,25720.0,19.025,19.0343,18.9974,18.9974,25720.0
2017-09-25 10:25:00,20.58,20.58,20.56,20.56,21280.0,18.9974,18.9974,18.9789,18.9789,21280.0
2017-09-25 10:30:00,20.56,20.57,20.55,20.56,11992.0,18.9789,18.9881,18.9697,18.9789,11992.0
2017-09-25 10:35:00,20.56,20.56,20.54,20.55,22364.0,18.9789,18.9789,18.9604,18.9697,22364.0
2017-09-25 10:40:00,20.54,20.55,20.54,20.54,9600.0,18.9604,18.9697,18.9604,18.9604,9600.0
2017-09-25 10:45:00,20.55,20.55,20.53,20.53,17012.0,18.9697,18.9697,18.9512,18.9512,17012.0
2017-09-25 10:50:00,20.53,20.53,20.5,20.51,16780.0,18.9512,18.9512,18.9235,18.9327,16780.0
2017-09-25 10:55:00,20.52,20.52,20.5,20.5,9904.0,18.942,18.942,18.9235,18.9235,9904.0
2017-09-25 11:00:00,20.5,20.5,20.45,20.46,17792.0,18.9235,18.9235,18.8774,18.8866,17792.0
2017-09-25 11:05:00,20.46,20.48,20.46,20.47,26672.0,18.8866,18.905,18.8866,18.8958,26672.0
2017-09-25 11:10:00,20.48,20.49,20.47,20.49,11168.0,18.905,18.9143,18.8958,18.9143,11168.0
2017-09-25 11:15:00,20.49,20.5,20.49,20.5,19468.0,18.9143,18.9235,18.9143,18.9235,19468.0
2017-09-25 11:20:00,20.49,20.5,20.49,20.5,21164.0,18.9143,18.9235,18.9143,18.9235,21164.0
2017-09-25 11:25:00,20.5,20.52,20.5,20.51,51124.0,18.9235,18.942,18.9235,18.9327,51124.0
2017-09-25 11:30:00,20.51,20.51,20.48,20.48,34828.0,18.9327,18.9327,18.905,18.905,34828.0
2017-09-25 11:35:00,20.48,20.48,20.46,20.46,24800.0,18.905,18.905,18.8866,18.8866,24800.0
2017-09-25 11:40:00,20.46,20.46,20.45,20.45,14000.0,18.8866,18.8866,18.8774,18.8774,14000.0
2017-09-25 11:45:00,20.44,20.45,20.43,20.43,15600.0,18.8681,18.8774,18.8589,18.8589,15600.0
2017-09-25 11:50:00,20.43,20.43,20.42,20.42,14976.0,18.8589,18.8589,18.8497,18.8497,14976.0
2017-09-25 11:55:00,20.43,20.43,20.42,20.43,22856.0,18.8589,18.8589,18.8497,18.8589,22856.0
2017-09-25 12:00:00,20.43,20.43,20.42,20.43,20000.0,18.8589,18.8589,18.8497,18.8589,20000.0
2017-09-25 12:05:00,20.43,20.43,20.41,20.41,13660.0,18.8589,18.8589,18.8404,18.8404,13660.0
2017-09-25 12:10:00,20.41,20.42,20.4,20.4,18240.0,18.8404,18.8497,18.8312,18.8312,18240.0
2017-09-25 12:15:00,20.41,20.41,20.4,20.4,18592.0,18.8404,18.8404,18.8312,18.8312,18592.0
2017-09-25 12:20:00,20.4,20.41,20.39,20.41,31520.0,18.8312,18.8404,18.822,18.8404,31520.0
2017-09-25 12:25:00,20.41,20.43,20.41,20.43,23232.0,18.8404,18.8589,18.8404,18.8589,23232.0
2017-09-25 12:30:00,20.43,20.43,20.42,20.42,137276.0,18.8589,18.8589,18.8497,18.8497,137276.0
2017-09-25 12:35:00,20.42,20.45,20.42,20.45,112532.0,18.8497,18.8774,18.8497,18.8774,112532.0
2017-09-25 12:40:00,20.45,20.45,20.44,20.45,37292.0,18.8774,18.8774,18.8681,18.8774,37292.0
2017-09-25 12:45:00,20.45,20.45,20.43,20.43,34980.0,18.8774,18.8774,18.8589,18.8589,34980.0
2017-09-25 12:50:00,20.43,20.44,20.43,20.43,45604.0,18.8589,18.8681,18.8589,18.8589,45604.0
2017-09-25 12:55:00,20.43,20.44,20.43,20.44,21888.0,18.8589,18.8681,18.8589,18.8681,21888.0
2017-09-25 13:00:00,20.44,20.45,20.43,20.45,25000.0,18.8681,18.8774,18.8589,18.8774,25000.0
2017-09-25 13:05:00,20.45,20.46,20.45,20.46,27124.0,18.8774,18.8866,18.8774,18.8866,27124.0
2017-09-25 13:10:00,20.46,20.46,20.45,20.45,19784.0,18.8866,18.8866,18.8774,18.8774,19784.0
2017-09-25 13:15:00,20.45,20.46,20.44,20.45,23868.0,18.8774,18.8866,18.8681,18.8774,23868.0
2017-09-25 13:20:00,20.44,20.45,20.43,20.44,27580.0,18.8681,18.8774,18.8589,18.8681,27580.0
2017-09-25 13:25:00,20.44,20.44,20.42,20.42,29968.0,18.8681,18.8681,18.8497,18.8497,29968.0
2017-09-25 13:30:00,20.43,20.43,20.42,20.42,34624.0,18.8589,18.8589,18.8497,18.8497,34624.0
2017-09-25 13:35:00,20.42,20.43,20.42,20.43,23816.0,18.8497,18.8589,18.8497,18.8589,23816.0
2017-09-25 13:40:00,20.43,20.43,20.41,20.42,41932.0,18.8589,18.8589,18.8404,18.8497,41932.0
2017-09-25 13:45:00,20.42,20.42,20.42,20.42,11600.0,18.8497,18.8497,18.8497,18.8497,11600.0
2017-09-25 13:50:00,20.42,20.43,20.42,20.42,34204.0,18.8497,18.8589,18.8497,18.8497,34204.0
2017-09-25 13:55:00,20.42,20.42,20.41,20.42,18860.0,18.8497,18.8497,18.8404,18.8497,18860.0
2017-09-25 14:00:00,20.42,20.43,20.42,20.43,54180.0,18.8497,18.8589,18.8497,18.8589,54180.0
2017-09-25 14:05:00,20.43,20.43,20.42,20.43,39024.0,18.8589,18.8589,18.8497,18.8589,39024.0
2017-09-25 14:10:00,20.43,20.43,20.42,20.43,26664.0,18.8589,18.8589,18.8497,18.8589,26664.0
2017-09-25 14:15:00,20.43,20.44,20.43,20.44,27684.0,18.8589,18.8681,18.8589,18.8681,27684.0
2017-09-25 14:20:00,20.44,20.45,20.44,20.44,20400.0,18.8681,18.8774,18.8681,18.8681,20400.0
2017-09-25 14:25:00,20.44,20.45,20.43,20.44,40952.0,18.8681,18.8774,18.8589,18.8681,40952.0
2017-09-25 14:30:00,20.44,20.44,20.43,20.44,55232.0,18.8681,18.8681,18.8589,18.8681,55232.0
2017-09-25 14:35:00,20.44,20.44,20.43,20.43,18652.0,18.8681,18.8681,18.8589,18.8589,18652.0
2017-09-25 14:40:00,20.43,20.44,20.43,20.44,39756.0,18.8589,18.8681,18.8589,18.8681,39756.0
2017-09-25 14:45:00,20.44,20.45,20.43,20.45,53200.0,18.8681,18.8774,18.8589,18.8774,53200.0
2017-09-25 14:50:00,20.44,20.45,20.44,20.44,101196.0,18.8681,18.8774,18.8681,18.8681,101196.0
2017-09-25 14:55:00,20.44,20.46,20.44,20.45,39352.0,18.8681,18.8866,18.8681,18.8774,39352.0
2017-09-25 15:00:00,20.45,20.46,20.44,20.44,80004.0,18.8774,18.8866,18.8681,18.8681,80004.0
2017-09-25 15:05:00,20.44,20.47,20.44,20.47,65232.0,18.8681,18.8958,18.8681,18.8958,65232.0
2017-09-25 15:10:00,20.47,20.48,20.46,20.47,36160.0,18.8958,18.905,18.8866,18.8958,36160.0
2017-09-25 15:15:00,20.47,20.49,20.47,20.49,107460.0,18.8958,18.9143,18.8958,18.9143,107460.0
2017-09-25 15:20:00,20.49,20.51,20.49,20.51,29000.0,18.9143,18.9327,18.9143,18.9327,29000.0
2017-09-25 15:25:00,20.51,20.52,20.49,20.49,63100.0,18.9327,18.942,18.9143,18.9143,63100.0
2017-09-25 15:30:00,20.5,20.5,20.49,20.5,60572.0,18.9235,18.9235,18.9143,18.9235,60572.0
2017-09-25 15:35:00,20.49,20.5,20.49,20.5,30760.0,18.9143,18.9235,18.9143,18.9235,30760.0
2017-09-25 15:40:00,20.5,20.5,20.48,20.48,99080.0,18.9235,18.9235,18.905,18.905,99080.0
2017-09-25 15:45:00,20.48,20.5,20.48,20.5,97096.0,18.905,18.9235,18.905,18.9235,97096.0
2017-09-25 15:50:00,20.5,20.5,20.47,20.48,138660.0,18.9235,18.9235,18.8958,18.905,138660.0
2017-09-25 15:55:00,20.48,20.49,20.47,20.48,399196.0,18.905,18.9143,18.8958,18.905,399196.0
2017-09-26 09:30:00,20.51,20.54,20.49,20.5,86604.0,18.9327,18.9604,18.9143,18.9235,86604.0
2017-09-26 09:35:00,20.51,20.53,20.48,20.5,38256.0,18.9327,18.9512,18.905,18.9235,38256.0
2017-09-26 09:40:00,20.5,20.5,20.47,20.47,38632.0,18.9235,18.9235,18.8958,18.8958,38632.0
2017-09-26 09:45:00,20.47,20.5,20.46,20.48,57456.0,18.8958,18.9235,18.8866,18.905,57456.0
2017-09-26 09:50:00,20.49,20.5,20.49,20.5,2400.0,18.9143,18.9235,18.9143,18.9235,2400.0
2017-09-26 09:55:00,20.5,20.5,20.49,20.5,8872.0,18.9235,18.9235,18.9143,18.9235,8872.0
2017-09-26 10:00:00,20.5,20.5,20.49,20.5,18812.0,18.9235,18.9235,18.9143,18.9235,18812.0
2017-09-26 10:05:00,20.5,20.5,20.5,20.5,13668.0,18.9235,18.9235,18.9235,18.9235,13668.0
2017-09-26 10:10:00,20.5,20.51,20.5,20.5,23204.0,18.9235,18.9327,18.9235,18.9235,23204.0
2017-09-26 10:15:00,20.5,20.5,20.49,20.49,10012.0,18.9235,18.9235,18.9143,18.9143,10012.0
2017-09-26 10:20:00,20.49,20.5,20.47,20.47,9640.0,18.9143,18.9235,18.8958,18.8958,9640.0
2017-09-26 10:25:00,20.48,20.49,20.47,20.47,9224.0,18.905,18.9143,18.8958,18.8958,9224.0
2017-09-26 10:30:00,20.48,20.49,20.47,20.49,9532.0,18.905,18.9143,18.8958,18.9143,9532.0
2017-09-26 10:35:00,20.5,20.51,20.49,20.51,18888.0,18.9235,18.9327,18.9143,18.9327,18888.0
2017-09-26 10:40:00,20.51,20.51,20.5,20.5,15152.0,18.9327,18.9327,18.9235,18.9235,15152.0
2017-09-26 10:45:00,20.5,20.5,20.5,20.5,19056.0,18.9235,18.9235,18.9235,18.9235,19056.0
2017-09-26 10:50:00,20.5,20.51,20.5,20.5,10008.0,18.9235,18.9327,18.9235,18.9235,10008.0
2017-09-26 10:55:00,20.5,20.5,20.49,20.49,17152.0,18.9235,18.9235,18.9143,18.9143,17152.0
2017-09-26 11:00:00,20.49,20.5,20.49,20.49,10000.0,18.9143,18.9235,18.9143,18.9143,10000.0
2017-09-26 11:05:00,20.49,20.5,20.48,20.48,8164.0,18.9143,18.9235,18.905,18.905,8164.0
2017-09-26 11:10:00,20.48,20.49,20.48,20.49,14648.0,18.905,18.9143,18.905,18.9143,14648.0
2017-09-26 11:15:00,20.48,20.5,20.48,20.5,61504.0,18.905,18.9235,18.905,18.9235,61504.0
2017-09-26 11:20:00,20.5,20.5,20.49,20.49,29208.0,18.9235,18.9235,18.9143,18.9143,29208.0
2017-09-26 11:25:00,20.49,20.5,20.48,20.5,23656.0,18.9143,18.9235,18.905,18.9235,23656.0
2017-09-26 11:30:00,20.5,20.5,20.49,20.5,23100.0,18.9235,18.9235,18.9143,18.9235,23100.0
2017-09-26 11:35:00,20.5,20.5,20.49,20.5,10260.0,18.9235,18.9235,18.9143,18.9235,10260.0
2017-09-26 11:40:00,20.5,20.5,20.49,20.49,11080.0,18.9235,18.9235,18.9143,18.9143,11080.0
2017-09-26 11:45:00,20.49,20.5,20.49,20.5,33944.0,18.9143,18.9235,18.9143,18.9235,33944.0
2017-09-26 11:50:00,20.5,20.5,20.49,20.49,13616.0,18.9235,18.9235,18.9143,18.9143,13616.0
2017-09-26 11:55:00,20.5,20.5,20.49,20.5,18004.0,18.9235,18.9235,18.9143,18.9235,18004.0
2017-09-26 12:00:00,20.5,20.5,20.48,20.48,27812.0,18.9235,18.9235,18.905,18.905,27812.0
2017-09-26 12:05:00,20.48,20.49,20.47,20.47,37416.0,18.905,18.9143,18.8958,18.8958,37416.0
2017-09-26 12:10:00,20.47,20.48,20.47,20.47,21164.0,18.8958,18.905,18.8958,18.8958,21164.0
2017-09-26 12:15:00,20.47,20.48,20.46,20.47,20692.0,18.8958,18.905,18.8866,18.8958,20692.0
2017-09-26 12:20:00,20.47,20.47,20.46,20.46,17372.0,18.8958,18.8958,18.8866,18.8866,17372.0
2017-09-26 12:25:00,20.46,20.47,20.45,20.47,44508.0,18.8866,18.8958,18.8774,18.8958,44508.0
2017-09-26 12:30:00,20.47,20.48,20.46,20.46,32264.0,18.8958,18.905,18.8866,18.8866,32264.0
2017-09-26 12:35:00,20.46,20.47,20.44,20.44,33564.0,18.8866,18.8958,18.8681,18.8681,33564.0
2017-09-26 12:40:00,20.45,20.45,20.43,20.45,18008.0,18.8774,18.8774,18.8589,18.8774,18008.0
2017-09-26 12:45:00,20.46,20.47,20.46,20.47,11764.0,18.8866,18.8958,18.8866,18.8958,11764.0
2017-09-26 12:50:00,20.47,20.47,20.47,20.47,8012.0,18.8958,18.8958,18.8958,18.8958,8012.0
2017-09-26 12:55:00,20.47,20.47,20.47,20.47,9364.0,18.8958,18.8958,18.8958,18.8958,9364.0
2017-09-26 13:00:00,20.47,20.48,20.47,20.48,8800.0,18.8958,18.905,18.8958,18.905,8800.0
2017-09-26 13:05:00,20.48,20.49,20.48,20.49,15608.0,18.905,18.9143,18.905,18.9143,15608.0
2017-09-26 13:10:00,20.49,20.49,20.48,20.49,15612.0,18.9143,18.9143,18.905,18.9143,15612.0
2017-09-26 13:15:00,20.49,20.5,20.49,20.49,10400.0,18.9143,18.9235,18.9143,18.9143,10400.0
2017-09-26 13:20:00,20.49,20.49,20.48,20.49,12932.0,18.9143,18.9143,18.905,18.9143,12932.0
2017-09-26 13:25:00,20.48,20.48,20.46,20.46,49856.0,18.905,18.905,18.8866,18.8866,49856.0
2017-09-26 13:30:00,20.46,20.46,20.45,20.45,40500.0,18.8866,18.8866,18.8774,18.8774,40500.0
2017-09-26 13:35:00,20.45,20.47,20.45,20.46,17560.0,18.8774,18.8958,18.8774,18.8866,17560.0
2017-09-26 13:40:00,20.46,20.46,20.45,20.46,52384.0,18.8866,18.8866,18.8774,18.8866,52384.0
2017-09-26 13:45:00,20.46,20.46,20.45,20.45,27468.0,18.8866,18.8866,18.8774,18.8774,27468.0
2017-09-26 13:50:00,20.46,20.46,20.45,20.46,52396.0,18.8866,18.8866,18.8774,18.8866,52396.0
2017-09-26 13:55:00,20.46,20.47,20.46,20.47,88100.0,18.8866,18.8958,18.8866,18.8958,88100.0
2017-09-26 14:00:00,20.47,20.47,20.45,20.47,89232.0,18.8958,18.8958,18.8774,18.8958,89232.0
2017-09-26 14:05:00,20.47,20.47,20.43,20.45,166640.0,18.8958,18.8958,18.8589,18.8774,166640.0
2017-09-26 14:10:00,20.45,20.45,20.43,20.44,42892.0,18.8774,18.8774,18.8589,18.8681,42892.0
2017-09-26 14:15:00,20.44,20.44,20.43,20.43,41100.0,18.8681,18.8681,18.8589,18.8589,41100.0
2017-09-26 14:20:00,20.44,20.45,20.44,20.45,27192.0,18.8681,18.8774,18.8681,18.8774,27192.0
2017-09-26 14:25:00,20.45,20.46,20.45,20.46,18804.0,18.8774,18.8866,18.8774,18.8866,18804.0
2017-09-26 14:30:00,20.46,20.46,20.45,20.46,14424.0,18.8866,18.8866,18.8774,18.8866,14424.0
2017-09-26 14:35:00,20.46,20.46,20.43,20.43,41072.0,18.8866,18.8866,18.8589,18.8589,41072.0
2017-09-26 14:40:00,20.43,20.44,20.43,20.43,44396.0,18.8589,18.8681,18.8589,18.8589,44396.0
2017-09-26 14:45:00,20.43,20.43,20.42,20.43,33724.0,18.8589,18.8589,18.8497,18.8589,33724.0
2017-09-26 14:50:00,20.43,20.43,20.43,20.43,18836.0,18.8589,18.8589,18.8589,18.8589,18836.0
2017-09-26 14:55:00,20.43,20.43,20.42,20.43,60348.0,18.8589,18.8589,18.8497,18.8589,60348.0
2017-09-26 15:00:00,20.42,20.43,20.42,20.42,34840.0,18.8497,18.8589,18.8497,18.8497,34840.0
2017-09-26 15:05:00,20.42,20.43,20.42,20.43,18856.0,18.8497,18.8589,18.8497,18.8589,18856.0
2017-09-26 15:10:00,20.43,20.43,20.41,20.41,51768.0,18.8589,18.8589,18.8404,18.8404,51768.0
2017-09-26 15:15:00,20.41,20.41,20.4,20.4,60984.0,18.8404,18.8404,18.8312,18.8312,60984.0
2017-09-26 15:20:00,20.4,20.43,20.4,20.43,28580.0,18.8312,18.8589,18.8312,18.8589,28580.0
2017-09-26 15:25:00,20.43,20.43,20.43,20.43,36652.0,18.8589,18.8589,18.8589,18.8589,36652.0
2017-09-26 15:30:00,20.43,20.43,20.43,20.43,49812.0,18.8589,18.8589,18.8589,18.8589,49812.0
2017-09-26 15:35:00,20.43,20.44,20.43,20.43,76524.0,18.8589,18.8681,18.8589,18.8589,76524.0
2017-09-26 15:40:00,20.43,20.43,20.43,20.43,46884.0,18.8589,18.8589,18.8589,18.8589,46884.0
2017-09-26 15:45:00,20.43,20.43,20.41,20.41,73500.0,18.8589,18.8589,18.8404,18.8404,73500.0
2017-09-26 15:50:00,20.41,20.42,20.4,20.41,97160.0,18.8404,18.8497,18.8312,18.8404,97160.0
2017-09-26 15:55:00,20.41,20.41,20.39,20.41,291848.0,18.8404,18.8404,18.822,18.8404,291848.0
2017-09-27 09:30:00,20.5,20.55,20.49,20.55,70280.0,18.9235,18.9697,18.9143,18.9697,70280.0
2017-09-27 09:35:00,20.55,20.56,20.52,20.52,37052.0,18.9697,18.9789,18.942,18.942,37052.0
2017-09-27 09:40:00,20.53,20.54,20.45,20.48,123228.0,18.9512,18.9604,18.8774,18.905,123228.0
2017-09-27 09:45:00,20.49,20.52,20.48,20.49,94652.0,18.9143,18.942,18.905,18.9143,94652.0
2017-09-27 09:50:00,20.49,20.51,20.49,20.5,55256.0,18.9143,18.9327,18.9143,18.9235,55256.0
2017-09-27 09:55:00,20.5,20.51,20.44,20.44,51500.0,18.9235,18.9327,18.8681,18.8681,51500.0
2017-09-27 10:00:00,20.45,20.47,20.44,20.45,45444.0,18.8774,18.8958,18.8681,18.8774,45444.0
2017-09-27 10:05:00,20.46,20.46,20.45,20.46,22800.0,18.8866,18.8866,18.8774,18.8866,22800.0
2017-09-27 10:10:00,20.46,20.49,20.45,20.48,38428.0,18.8866,18.9143,18.8774,18.905,38428.0
2017-09-27 10:15:00,20.48,20.5,20.48,20.5,31212.0,18.905,18.9235,18.905,18.9235,31212.0
2017-09-27 10:20:00,20.5,20.5,20.48,20.48,52056.0,18.9235,18.9235,18.905,18.905,52056.0
2017-09-27 10:25:00,20.49,20.51,20.48,20.51,19600.0,18.9143,18.9327,18.905,18.9327,19600.0
2017-09-27 10:30:00,20.5,20.52,20.5,20.52,23648.0,18.9235,18.942,18.9235,18.942,23648.0
2017-09-27 10:35:00,20.51,20.51,20.5,20.5,45540.0,18.9327,18.9327,18.9235,18.9235,45540.0
2017-09-27 10:40:00,20.49,20.5,20.49,20.5,12644.0,18.9143,18.9235,18.9143,18.9235,12644.0
2017-09-27 10:45:00,20.5,20.5,20.46,20.46,39864.0,18.9235,18.9235,18.8866,18.8866,39864.0
2017-09-27 10:50:00,20.46,20.47,20.44,20.45,31404.0,18.8866,18.8958,18.8681,18.8774,31404.0
2017-09-27 10:55:00,20.46,20.47,20.43,20.46,18436.0,18.8866,18.8958,18.8589,18.8866,18436.0
2017-09-27 11:00:00,20.46,20.47,20.46,20.46,33200.0,18.8866,18.8958,18.8866,18.8866,33200.0
2017-09-27 11:05:00,20.46,20.47,20.45,20.46,82236.0,18.8866,18.8958,18.8774,18.8866,82236.0
2017-09-27 11:10:00,20.46,20.47,20.46,20.46,34432.0,18.8866,18.8958,18.8866,18.8866,34432.0
2017-09-27 11:15:00,20.47,20.48,20.46,20.47,101568.0,18.8958,18.905,18.8866,18.8958,101568.0
2017-09-27 11:20:00,20.47,20.48,20.46,20.47,62000.0,18.8958,18.905,18.8866,18.8958,62000.0
2017-09-27 11:25:00,20.47,20.48,20.47,20.47,82596.0,18.8958,18.905,18.8958,18.8958,82596.0
2017-09-27 11:30:00,20.47,20.47,20.45,20.45,8528.0,18.8958,18.8958,18.8774,18.8774,8528.0
2017-09-27 11:35:00,20.45,20.47,20.44,20.47,14528.0,18.8774,18.8958,18.8681,18.8958,14528.0
2017-09-27 11:40:00,20.46,20.46,20.44,20.44,32820.0,18.8866,18.8866,18.8681,18.8681,32820.0
2017-09-27 11:45:00,20.44,20.45,20.44,20.44,8000.0,18.8681,18.8774,18.8681,18.8681,8000.0
2017-09-27 11:50:00,20.44,20.46,20.44,20.45,28228.0,18.8681,18.8866,18.8681,18.8774,28228.0
2017-09-27 11:55:00,20.45,20.45,20.44,20.45,23144.0,18.8774,18.8774,18.8681,18.8774,23144.0
2017-09-27 12:00:00,20.45,20.45,20.43,20.43,43736.0,18.8774,18.8774,18.8589,18.8589,43736.0
2017-09-27 12:05:00,20.42,20.43,20.42,20.42,15464.0,18.8497,18.8589,18.8497,18.8497,15464.0
2017-09-27 12:10:00,20.42,20.43,20.42,20.43,34984.0,18.8497,18.8589,18.8497,18.8589,34984.0
2017-09-27 12:15:00,20.43,20.43,20.42,20.43,29128.0,18.8589,18.8589,18.8497,18.8589,29128.0
2017-09-27 12:20:00,20.43,20.45,20.43,20.44,15988.0,18.8589,18.8774,18.8589,18.8681,15988.0
2017-09-27 12:25:00,20.45,20.47,20.44,20.47,7440.0,18.8774,18.8958,18.8681,18.8958,7440.0
2017-09-27 12:30:00,20.47,20.47,20.45,20.45,33132.0,18.8958,18.8958,18.8774,18.8774,33132.0
2017-09-27 12:35:00,20.44,20.45,20.44,20.45,10300.0,18.8681,18.8774,18.8681,18.8774,10300.0
2017-09-27 12:40:00,20.45,20.45,20.44,20.44,26608.0,18.8774,18.8774,18.8681,18.8681,26608.0
2017-09-27 12:45:00,20.44,20.45,20.43,20.43,36840.0,18.8681,18.8774,18.8589,18.8589,36840.0
2017-09-27 12:50:00,20.43,20.44,20.43,20.44,31512.0,18.8589,18.8681,18.8589,18.8681,31512.0
2017-09-27 12:55:00,20.44,20.45,20.43,20.44,24800.0,18.8681,18.8774,18.8589,18.8681,24800.0
2017-09-27 13:00:00,20.44,20.45,20.44,20.45,21092.0,18.8681,18.8774,18.8681,18.8774,21092.0
2017-09-27 13:05:00,20.44,20.48,20.44,20.48,226700.0,18.8681,18.905,18.8681,18.905,226700.0
2017-09-27 13:10:00,20.48,20.49,20.47,20.48,33844.0,18.905,18.9143,18.8958,18.905,33844.0
2017-09-27 13:15:00,20.48,20.49,20.47,20.49,15600.0,18.905,18.9143,18.8958,18.9143,15600.0
2017-09-27 13:20:00,20.49,20.5,20.49,20.5,19220.0,18.9143,18.9235,18.9143,18.9235,19220.0
2017-09-27 13:25:00,20.5,20.5,20.49,20.49,10000.0,18.9235,18.9235,18.9143,18.9143,10000.0
2017-09-27 13:30:00,20.5,20.5,20.5,20.5,28176.0,18.9235,18.9235,18.9235,18.9235,28176.0
2017-09-27 13:35:00,20.5,20.5,20.49,20.5,27888.0,18.9235,18.9235,18.9143,18.9235,27888.0
2017-09-27 13:40:00,20.5,20.5,20.5,20.5,23200.0,18.9235,18.9235,18.9235,18.9235,23200.0
2017-09-27 13:45:00,20.5,20.52,20.5,20.51,15680.0,18.9235,18.942,18.9235,18.9327,15680.0
2017-09-27 13:50:00,20.51,20.51,20.5,20.5,39600.0,18.9327,18.9327,18.9235,18.9235,39600.0
2017-09-27 13:55:00,20.5,20.51,20.5,20.5,33652.0,18.9235,18.9327,18.9235,18.9235,33652.0
2017-09-27 14:00:00,20.5,20.52,20.5,20.51,49760.0,18.9235,18.942,18.9235,18.9327,49760.0
2017-09-27 14:05:00,20.52,20.52,20.49,20.5,54520.0,18.942,18.942,18.9143,18.9235,54520.0
2017-09-27 14:10:00,20.5,20.53,20.5,20.52,53136.0,18.9235,18.9512,18.9235,18.942,53136.0
2017-09-27 14:15:00,20.53,20.54,20.52,20.52,60020.0,18.9512,18.9604,18.942,18.942,60020.0
2017-09-27 14:20:00,20.52,20.53,20.5,20.51,67508.0,18.942,18.9512,18.9235,18.9327,67508.0
2017-09-27 14:25:00,20.51,20.51,20.5,20.5,47356.0,18.9327,18.9327,18.9235,18.9235,47356.0
2017-09-27 14:30:00,20.51,20.51,20.5,20.5,37600.0,18.9327,18.9327,18.9235,18.9235,37600.0
2017-09-27 14:35:00,20.5,20.51,20.5,20.5,31000.0,18.9235,18.9327,18.9235,18.9235,31000.0
2017-09-27 14:40:00,20.5,20.51,20.5,20.5,23036.0,18.9235,18.9327,18.9235,18.9235,23036.0
2017-09-27 14:45:00,20.5,20.5,20.5,20.5,14000.0,18.9235,18.9235,18.9235,18.9235,14000.0
2017-09-27 14:50:00,20.5,20.5,20.48,20.48,37444.0,18.9235,18.9235,18.905,18.905,37444.0
2017-09-27 14:55:00,20.48,20.49,20.48,20.49,38160.0,18.905,18.9143,18.905,18.9143,38160.0
2017-09-27 15:00:00,20.49,20.49,20.48,20.49,35556.0,18.9143,18.9143,18.905,18.9143,35556.0
2017-09-27 15:05:00,20.5,20.51,20.49,20.5,38484.0,18.9235,18.9327,18.9143,18.9235,38484.0
2017-09-27 15:10:00,20.5,20.51,20.5,20.51,59052.0,18.9235,18.9327,18.9235,18.9327,59052.0
2017-09-27 15:15:00,20.5,20.51,20.5,20.51,34400.0,18.9235,18.9327,18.9235,18.9327,34400.0
2017-09-27 15:20:00,20.5,20.51,20.5,20.51,65448.0,18.9235,18.9327,18.9235,18.9327,65448.0
2017-09-27 15:25:00,20.51,20.53,20.51,20.53,64160.0,18.9327,18.9512,18.9327,18.9512,64160.0
2017-09-27 15:30:00,20.53,20.54,20.53,20.54,32752.0,18.9512,18.9604,18.9512,18.9604,32752.0
2017-09-27 15:35:00,20.54,20.54,20.52,20.53,82124.0,18.9604,18.9604,18.942,18.9512,82124.0
2017-09-27 15:40:00,20.53,20.53,20.5,20.5,82336.0,18.9512,18.9512,18.9235,18.9235,82336.0
2017-09-27 15:45:00,20.51,20.51,20.5,20.5,61160.0,18.9327,18.9327,18.9235,18.9235,61160.0
2017-09-27 15:50:00,20.5,20.52,20.5,20.5,156168.0,18.9235,18.942,18.9235,18.9235,156168.0
2017-09-27 15:55:00,20.5,20.5,20.48,20.49,211204.0,18.9235,18.9235,18.905,18.9143,211204.0
2017-09-28 09:30:00,20.43,20.49,20.43,20.48,38456.0,18.8589,18.9143,18.8589,18.905,38456.0
2017-09-28 09:35:00,20.46,20.47,20.42,20.42,12488.0,18.8866,18.8958,18.8497,18.8497,12488.0
2017-09-28 09:40:00,20.44,20.48,20.44,20.46,8600.0,18.8681,18.905,18.8681,18.8866,8600.0
2017-09-28 09:45:00,20.46,20.49,20.45,20.49,12800.0,18.8866,18.9143,18.8774,18.9143,12800.0
2017-09-28 09:50:00,20.49,20.5,20.49,20.49,18560.0,18.9143,18.9235,18.9143,18.9143,18560.0
2017-09-28 09:55:00,20.49,20.5,20.46,20.48,23200.0,18.9143,18.9235,18.8866,18.905,23200.0
2017-09-28 10:00:00,20.49,20.49,20.45,20.46,32176.0,18.9143,18.9143,18.8774,18.8866,32176.0
2017-09-28 10:05:00,20.45,20.49,20.45,20.47,34500.0,18.8774,18.9143,18.8774,18.8958,34500.0
2017-09-28 10:10:00,20.47,20.47,20.45,20.46,15644.0,18.8958,18.8958,18.8774,18.8866,15644.0
2017-09-28 10:15:00,20.46,20.47,20.44,20.46,24800.0,18.8866,18.8958,18.8681,18.8866,24800.0
2017-09-28 10:20:00,20.46,20.47,20.45,20.47,7904.0,18.8866,18.8958,18.8774,18.8958,7904.0
2017-09-28 10:25:00,20.47,20.48,20.47,20.48,50716.0,18.8958,18.905,18.8958,18.905,50716.0
2017-09-28 10:30:00,20.47,20.48,20.46,20.47,77036.0,18.8958,18.905,18.8866,18.8958,77036.0
2017-09-28 10:35:00,20.48,20.48,20.48,20.48,23656.0,18.905,18.905,18.905,18.905,23656.0
2017-09-28 10:40:00,20.48,20.5,20.48,20.5,17200.0,18.905,18.9235,18.905,18.9235,17200.0
2017-09-28 10:45:00,20.5,20.52,20.5,20.51,10400.0,18.9235,18.942,18.9235,18.9327,10400.0
2017-09-28 10:50:00,20.51,20.52,20.5,20.51,44828.0,18.9327,18.942,18.9235,18.9327,44828.0
2017-09-28 10:55:00,20.52,20.52,20.51,20.52,13200.0,18.942,18.942,18.9327,18.942,13200.0
2017-09-28 11:00:00,20.52,20.53,20.51,20.52,30120.0,18.942,18.9512,18.9327,18.942,30120.0
2017-09-28 11:05:00,20.52,20.53,20.5,20.5,35116.0,18.942,18.9512,18.9235,18.9235,35116.0
2017-09-28 11:10:00,20.5,20.5,20.49,20.5,36316.0,18.9235,18.9235,18.9143,18.9235,36316.0
2017-09-28 11:15:00,20.5,20.5,20.49,20.49,14588.0,18.9235,18.9235,18.9143,18.9143,14588.0
2017-09-28 11:20:00,20.5,20.5,20.49,20.5,13380.0,18.9235,18.9235,18.9143,18.9235,13380.0
2017-09-28 11:25:00,20.5,20.5,20.5,20.5,67208.0,18.9235,18.9235,18.9235,18.9235,67208.0
2017-09-28 11:30:00,20.5,20.5,20.5,20.5,63200.0,18.9235,18.9235,18.9235,18.9235,63200.0
2017-09-28 11:35:00,20.5,20.5,20.5,20.5,11712.0,18.9235,18.9235,18.9235,18.9235,11712.0
2017-09-28 11:40:00,20.5,20.5,20.5,20.5,27600.0,18.9235,18.9235,18.9235,18.9235,27600.0
2017-09-28 11:45:00,20.5,20.51,20.5,20.5,26656.0,18.9235,18.9327,18.9235,18.9235,26656.0
2017-09-28 11:50:00,20.5,20.51,20.5,20.5,32900.0,18.9235,18.9327,18.9235,18.9235,32900.0
2017-09-28 11:55:00,20.5,20.54,20.5,20.53,57740.0,18.9235,18.9604,18.9235,18.9512,57740.0
2017-09-28 12:00:00,20.54,20.54,20.53,20.53,72016.0,18.9604,18.9604,18.9512,18.9512,72016.0
2017-09-28 12:05:00,20.53,20.53,20.52,20.52,20560.0,18.9512,18.9512,18.942,18.942,20560.0
2017-09-28 12:10:00,20.52,20.52,20.51,20.51,47972.0,18.942,18.942,18.9327,18.9327,47972.0
2017-09-28 12:15:00,20.51,20.52,20.51,20.51,28716.0,18.9327,18.942,18.9327,18.9327,28716.0
2017-09-28 12:20:00,20.52,20.53,20.51,20.52,30000.0,18.942,18.9512,18.9327,18.942,30000.0
2017-09-28 12:25:00,20.52,20.53,20.51,20.52,16800.0,18.942,18.9512,18.9327,18.942,16800.0
2017-09-28 12:30:00,20.52,20.52,20.52,20.52,16388.0,18.942,18.942,18.942,18.942,16388.0
2017-09-28 12:35:00,20.52,20.53,20.52,20.52,13260.0,18.942,18.9512,18.942,18.942,13260.0
2017-09-28 12:40:00,20.52,20.52,20.52,20.52,11860.0,18.942,18.942,18.942,18.942,11860.0
2017-09-28 12:45:00,20.52,20.53,20.52,20.52,29320.0,18.942,18.9512,18.942,18.942,29320.0
2017-09-28 12:50:00,20.52,20.53,20.52,20.53,19628.0,18.942,18.9512,18.942,18.9512,19628.0
2017-09-28 12:55:00,20.53,20.54,20.53,20.53,41112.0,18.9512,18.9604,18.9512,18.9512,41112.0
2017-09-28 13:00:00,20.53,20.54,20.53,20.54,31260.0,18.9512,18.9604,18.9512,18.9604,31260.0
2017-09-28 13:05:00,20.54,20.55,20.54,20.54,24520.0,18.9604,18.9697,18.9604,18.9604,24520.0
2017-09-28 13:10:00,20.54,20.54,20.53,20.54,20028.0,18.9604,18.9604,18.9512,18.9604,20028.0
2017-09-28 13:15:00,20.54,20.54,20.53,20.53,26152.0,18.9604,18.9604,18.9512,18.9512,26152.0
2017-09-28 13:20:00,20.53,20.54,20.53,20.54,7200.0,18.9512,18.9604,18.9512,18.9604,7200.0
2017-09-28 13:25:00,20.54,20.55,20.54,20.54,14000.0,18.9604,18.9697,18.9604,18.9604,14000.0
2017-09-28 13:30:00,20.55,20.56,20.55,20.56,13600.0,18.9697,18.9789,18.9697,18.9789,13600.0
2017-09-28 13:35:00,20.56,20.56,20.55,20.55,19748.0,18.9789,18.9789,18.9697,18.9697,19748.0
2017-09-28 13:40:00,20.55,20.56,20.55,20.55,26348.0,18.9697,18.9789,18.9697,18.9697,26348.0
2017-09-28 13:45:00,20.55,20.55,20.55,20.55,36612.0,18.9697,18.9697,18.9697,18.9697,36612.0
2017-09-28 13:50:00,20.55,20.55,20.53,20.55,90260.0,18.9697,18.9697,18.9512,18.9697,90260.0
2017-09-28 13:55:00,20.55,20.57,20.55,20.57,17188.0,18.9697,18.9881,18.9697,18.9881,17188.0
2017-09-28 14:00:00,20.57,20.58,20.57,20.58,37096.0,18.9881,18.9974,18.9881,18.9974,37096.0
2017-09-28 14:05:00,20.58,20.59,20.58,20.59,23540.0,18.9974,19.0066,18.9974,19.0066,23540.0
2017-09-28 14:10:00,20.59,20.6,20.59,20.6,18400.0,19.0066,19.0158,19.0066,19.0158,18400.0
2017-09-28 14:15:00,20.6,20.6,20.59,20.59,41448.0,19.0158,19.0158,19.0066,19.0066,41448.0
2017-09-28 14:20:00,20.59,20.59,20.58,20.59,19280.0,19.0066,19.0066,18.9974,19.0066,19280.0
2017-09-28 14:25:00,20.59,20.59,20.58,20.58,23840.0,19.0066,19.0066,18.9974,18.9974,23840.0
2017-09-28 14:30:00,20.59,20.59,20.58,20.58,34332.0,19.0066,19.0066,18.9974,18.9974,34332.0
2017-09-28 14:35:00,20.59,20.59,20.58,20.59,19200.0,19.0066,19.0066,18.9974,19.0066,19200.0
2017-09-28 14:40:00,20.59,20.59,20.59,20.59,20132.0,19.0066,19.0066,19.0066,19.0066,20132.0
2017-09-28 14:45:00,20.59,20.59,20.59,20.59,20132.0,19.0066,19.0066,19.0066,19.0066,20132.0
2017-09-28 14:50:00,20.59,20.59,20.58,20.59,66496.0,19.0066,19.0066,18.9974,19.0066,66496.0
2017-09-28 14:55:00,20.59,20.59,20.58,20.59,17676.0,19.0066,19.0066,18.9974,19.0066,17676.0
2017-09-28 15:00:00,20.58,20.58,20.57,20.58,27984.0,18.9974,18.9974,18.9881,18.9974,27984.0
2017-09-28 15:05:00,20.58,20.58,20.58,20.58,19708.0,18.9974,18.9974,18.9974,18.9974,19708.0
2017-09-28 15:10:00,20.58,20.59,20.58,20.59,27896.0,18.9974,19.0066,18.9974,19.0066,27896.0
2017-09-28 15:15:00,20.59,20.59,20.59,20.59,37732.0,19.0066,19.0066,19.0066,19.0066,37732.0
2017-09-28 15:20:00,20.59,20.59,20.58,20.58,33840.0,19.0066,19.0066,18.9974,18.9974,33840.0
2017-09-28 15:25:00,20.59,20.59,20.57,20.58,30384.0,19.0066,19.0066,18.9881,18.9974,30384.0
2017-09-28 15:30:00,20.58,20.58,20.57,20.58,50232.0,18.9974,18.9974,18.9881,18.9974,50232.0
2017-09-28 15:35:00,20.58,20.58,20.57,20.58,41860.0,18.9974,18.9974,18.9881,18.9974,41860.0
2017-09-28 15:40:00,20.58,20.58,20.57,20.58,45316.0,18.9974,18.9974,18.9881,18.9974,45316.0
2017-09-28 15:45:00,20.58,20.58,20.57,20.58,54604.0,18.9974,18.9974,18.9881,18.9974,54604.0
2017-09-28 15:50:00,20.58,20.59,20.57,20.59,107896.0,18.9974,19.0066,18.9881,19.0066,107896.0
2017-09-28 15:55:00,20.58,20.59,20.57,20.57,157840.0,18.9974,19.0066,18.9881,18.9881,157840.0
2017-09-29 09:30:00,20.87,20.92,20.76,20.9,198364.0,19.2651,19.3112,19.1635,19.2927,198364.0
2017-09-29 09:35:00,20.92,21.04,20.92,20.98,174156.0,19.3112,19.422,19.3112,19.3666,174156.0
2017-09-29 09:40:00,20.98,20.99,20.95,20.98,90216.0,19.3666,19.3758,19.3389,19.3666,90216.0
2017-09-29 09:45:00,20.98,21.11,20.98,21.07,217284.0,19.3666,19.4866,19.3666,19.4497,217284.0
2017-09-29 09:50:00,21.06,21.09,21.0,21.06,117100.0,19.4404,19.4681,19.3851,19.4404,117100.0
2017-09-29 09:55:00,21.07,21.09,21.04,21.08,104856.0,19.4497,19.4681,19.422,19.4589,104856.0
2017-09-29 10:00:00,21.08,21.11,21.04,21.1,78428.0,19.4589,19.4866,19.422,19.4774,78428.0
2017-09-29 10:05:00,21.1,21.14,21.1,21.11,49084.0,19.4774,19.5143,19.4774,19.4866,49084.0
2017-09-29 10:10:00,21.11,21.11,20.97,20.98,286400.0,19.4866,19.4866,19.3574,19.3666,286400.0
2017-09-29 10:15:00,20.99,21.04,20.98,21.0,56348.0,19.3758,19.422,19.3666,19.3851,56348.0
2017-09-29 10:20:00,21.01,21.02,21.0,21.01,56176.0,19.3943,19.4035,19.3851,19.3943,56176.0
2017-09-29 10:25:00,21.01,21.02,21.0,21.01,52748.0,19.3943,19.4035,19.3851,19.3943,52748.0
2017-09-29 10:30:00,21.02,21.06,21.01,21.06,95484.0,19.4035,19.4404,19.3943,19.4404,95484.0
2017-09-29 10:35:00,21.06,21.14,21.05,21.14,77768.0,19.4404,19.5143,19.4312,19.5143,77768.0
2017-09-29 10:40:00,21.14,21.14,21.1,21.13,75376.0,19.5143,19.5143,19.4774,19.5051,75376.0
2017-09-29 10:45:00,21.14,21.14,21.09,21.1,52120.0,19.5143,19.5143,19.4681,19.4774,52120.0
2017-09-29 10:50:00,21.1,21.12,21.1,21.12,69120.0,19.4774,19.4958,19.4774,19.4958,69120.0
2017-09-29 10:55:00,21.13,21.14,21.12,21.14,48296.0,19.5051,19.5143,19.4958,19.5143,48296.0
2017-09-29 11:00:00,21.14,21.14,21.09,21.1,53112.0,19.5143,19.5143,19.4681,19.4774,53112.0
2017-09-29 11:05:00,21.1,21.1,21.09,21.09,40816.0,19.4774,19.4774,19.4681,19.4681,40816.0
2017-09-29 11:10:00,21.09,21.11,21.08,21.09,87360.0,19.4681,19.4866,19.4589,19.4681,87360.0
2017-09-29 11:15:00,21.09,21.11,21.08,21.08,44536.0,19.4681,19.4866,19.4589,19.4589,44536.0
2017-09-29 11:20:00,21.09,21.1,21.07,21.07,108848.0,19.4681,19.4774,19.4497,19.4497,108848.0
2017-09-29 11:25:00,21.07,21.1,21.07,21.1,41696.0,19.4497,19.4774,19.4497,19.4774,41696.0
2017-09-29 11:30:00,21.09,21.1,21.09,21.1,29988.0,19.4681,19.4774,19.4681,19.4774,29988.0
2017-09-29 11:35:00,21.1,21.1,21.08,21.09,43448.0,19.4774,19.4774,19.4589,19.4681,43448.0
2017-09-29 11:40:00,21.09,21.1,21.09,21.09,40632.0,19.4681,19.4774,19.4681,19.4681,40632.0
2017-09-29 11:45:00,21.09,21.11,21.09,21.11,58888.0,19.4681,19.4866,19.4681,19.4866,58888.0
2017-09-29 11:50:00,21.11,21.14,21.11,21.14,35648.0,19.4866,19.5143,19.4866,19.5143,35648.0
2017-09-29 11:55:00,21.14,21.14,21.13,21.14,30800.0,19.5143,19.5143,19.5051,19.5143,30800.0
2017-09-29 12:00:00,21.14,21.15,21.13,21.14,33620.0,19.5143,19.5235,19.5051,19.5143,33620.0
2017-09-29 12:05:00,21.14,21.16,21.14,21.16,45308.0,19.5143,19.5328,19.5143,19.5328,45308.0
2017-09-29 12:10:00,21.16,21.16,21.16,21.16,32604.0,19.5328,19.5328,19.5328,19.5328,32604.0
2017-09-29 12:15:00,21.16,21.17,21.15,21.15,24880.0,19.5328,19.542,19.5235,19.5235,24880.0
2017-09-29 12:20:00,21.16,21.16,21.15,21.15,54332.0,19.5328,19.5328,19.5235,19.5235,54332.0
2017-09-29 12:25:00,21.15,21.17,21.14,21.16,26144.0,19.5235,19.542,19.5143,19.5328,26144.0
2017-09-29 12:30:00,21.17,21.17,21.16,21.16,28460.0,19.542,19.542,19.5328,19.5328,28460.0
2017-09-29 12:35:00,21.16,21.17,21.16,21.17,47012.0,19.5328,19.542,19.5328,19.542,47012.0
2017-09-29 12:40:00,21.17,21.17,21.16,21.17,17360.0,19.542,19.542,19.5328,19.542,17360.0
2017-09-29 12:45:00,21.17,21.17,21.16,21.17,49860.0,19.542,19.542,19.5328,19.542,49860.0
2017-09-29 12:50:00,21.17,21.18,21.17,21.18,26724.0,19.542,19.5512,19.542,19.5512,26724.0
2017-09-29 12:55:00,21.18,21.18,21.17,21.18,36048.0,19.5512,19.5512,19.542,19.5512,36048.0
2017-09-29 13:00:00,21.18,21.19,21.18,21.18,17156.0,19.5512,19.5604,19.5512,19.5512,17156.0
2017-09-29 13:05:00,21.18,21.2,21.18,21.19,49248.0,19.5512,19.5697,19.5512,19.5604,49248.0
2017-09-29 13:10:00,21.19,21.19,21.18,21.19,17788.0,19.5604,19.5604,19.5512,19.5604,17788.0
2017-09-29 13:15:00,21.2,21.2,21.19,21.2,33512.0,19.5697,19.5697,19.5604,19.5697,33512.0
2017-09-29 13:20:00,21.2,21.22,21.2,21.21,37920.0,19.5697,19.5881,19.5697,19.5789,37920.0
2017-09-29 13:25:00,21.21,21.22,21.21,21.21,16004.0,19.5789,19.5881,19.5789,19.5789,16004.0
2017-09-29 13:30:00,21.21,21.22,21.17,21.17,116552.0,19.5789,19.5881,19.542,19.542,116552.0
2017-09-29 13:35:00,21.17,21.17,21.16,21.17,32800.0,19.542,19.542,19.5328,19.542,32800.0
2017-09-29 13:40:00,21.16,21.17,21.15,21.15,43996.0,19.5328,19.542,19.5235,19.5235,43996.0
2017-09-29 13:45:00,21.15,21.17,21.15,21.17,38044.0,19.5235,19.542,19.5235,19.542,38044.0
2017-09-29 13:50:00,21.17,21.18,21.16,21.18,50536.0,19.542,19.5512,19.5328,19.5512,50536.0
2017-09-29 13:55:00,21.18,21.18,21.16,21.18,50212.0,19.5512,19.5512,19.5328,19.5512,50212.0
2017-09-29 14:00:00,21.18,21.18,21.14,21.14,55540.0,19.5512,19.5512,19.5143,19.5143,55540.0
2017-09-29 14:05:00,21.14,21.14,21.13,21.13,38276.0,19.5143,19.5143,19.5051,19.5051,38276.0
2017-09-29 14:10:00,21.13,21.14,21.13,21.14,60284.0,19.5051,19.5143,19.5051,19.5143,60284.0
2017-09-29 14:15:00,21.14,21.15,21.14,21.15,34580.0,19.5143,19.5235,19.5143,19.5235,34580.0
2017-09-29 14:20:00,21.15,21.16,21.15,21.16,40780.0,19.5235,19.5328,19.5235,19.5328,40780.0
2017-09-29 14:25:00,21.16,21.17,21.16,21.17,50028.0,19.5328,19.542,19.5328,19.542,50028.0
2017-09-29 14:30:00,21.17,21.17,21.15,21.17,43620.0,19.542,19.542,19.5235,19.542,43620.0
2017-09-29 14:35:00,21.17,21.17,21.16,21.17,45920.0,19.542,19.542,19.5328,19.542,45920.0
2017-09-29 14:40:00,21.17,21.18,21.17,21.17,59260.0,19.542,19.5512,19.542,19.542,59260.0
2017-09-29 14:45:00,21.17,21.18,21.17,21.17,46040.0,19.542,19.5512,19.542,19.542,46040.0
2017-09-29 14:50:00,21.18,21.19,21.18,21.18,59928.0,19.5512,19.5604,19.5512,19.5512,59928.0
2017-09-29 14:55:00,21.18,21.19,21.18,21.18,37604.0,19.5512,19.5604,19.5512,19.5512,37604.0
2017-09-29 15:00:00,21.19,21.19,21.18,21.19,41952.0,19.5604,19.5604,19.5512,19.5604,41952.0
2017-09-29 15:05:00,21.19,21.2,21.19,21.2,116360.0,19.5604,19.5697,19.5604,19.5697,116360.0
2017-09-29 15:10:00,21.2,21.2,21.18,21.18,62840.0,19.5697,19.5697,19.5512,19.5512,62840.0
2017-09-29 15:15:00,21.18,21.2,21.17,21.18,107216.0,19.5512,19.5697,19.542,19.5512,107216.0
2017-09-29 15:20:00,21.18,21.18,21.17,21.17,62456.0,19.5512,19.5512,19.542,19.542,62456.0
2017-09-29 15:25:00,21.18,21.18,21.16,21.17,90564.0,19.5512,19.5512,19.5328,19.542,90564.0
2017-09-29 15:30:00,21.17,21.17,21.15,21.15,111896.0,19.542,19.542,19.5235,19.5235,111896.0
2017-09-29 15:35:00,21.15,21.15,21.14,21.14,119796.0,19.5235,19.5235,19.5143,19.5143,119796.0
2017-09-29 15:40:00,21.14,21.15,21.14,21.14,184832.0,19.5143,19.5235,19.5143,19.5143,184832.0
2017-09-29 15:45:00,21.15,21.16,21.14,21.16,155252.0,19.5235,19.5328,19.5143,19.5328,155252.0
2017-09-29 15:50:00,21.16,21.17,21.16,21.16,190640.0,19.5328,19.542,19.5328,19.5328,190640.0
2017-09-29 15:55:00,21.16,21.17,21.15,21.16,464132.0,19.5328,19.542,19.5235,19.5328,464132.0
2017-10-02 09:30:00,21.19,21.23,21.14,21.16,234312.0,19.5604,19.5974,19.5143,19.5328,234312.0
2017-10-02 09:35:00,21.16,21.19,21.15,21.16,46240.0,19.5328,19.5604,19.5235,19.5328,46240.0
2017-10-02 09:40:00,21.17,21.17,21.11,21.15,35084.0,19.542,19.542,19.4866,19.5235,35084.0
2017-10-02 09:45:00,21.15,21.19,21.15,21.17,69200.0,19.5235,19.5604,19.5235,19.542,69200.0
2017-10-02 09:50:00,21.17,21.18,21.15,21.17,38100.0,19.542,19.5512,19.5235,19.542,38100.0
2017-10-02 09:55:00,21.17,21.18,21.16,21.17,44552.0,19.542,19.5512,19.5328,19.542,44552.0
2017-10-02 10:00:00,21.17,21.17,21.13,21.14,60952.0,19.542,19.542,19.5051,19.5143,60952.0
2017-10-02 10:05:00,21.14,21.16,21.14,21.16,57488.0,19.5143,19.5328,19.5143,19.5328,57488.0
2017-10-02 10:10:00,21.16,21.17,21.13,21.16,65520.0,19.5328,19.542,19.5051,19.5328,65520.0
2017-10-02 10:15:00,21.16,21.17,21.15,21.16,91156.0,19.5328,19.542,19.5235,19.5328,91156.0
2017-10-02 10:20:00,21.16,21.17,21.16,21.17,31148.0,19.5328,19.542,19.5328,19.542,31148.0
2017-10-02 10:25:00,21.17,21.18,21.16,21.16,46888.0,19.542,19.5512,19.5328,19.5328,46888.0
2017-10-02 10:30:00,21.16,21.18,21.16,21.18,62632.0,19.5328,19.5512,19.5328,19.5512,62632.0
2017-10-02 10:35:00,21.18,21.18,21.16,21.17,39348.0,19.5512,19.5512,19.5328,19.542,39348.0
2017-10-02 10:40:00,21.17,21.17,21.16,21.16,36776.0,19.542,19.542,19.5328,19.5328,36776.0
2017-10-02 10:45:00,21.16,21.17,21.16,21.16,55440.0,19.5328,19.542,19.5328,19.5328,55440.0
2017-10-02 10:50:00,21.17,21.17,21.16,21.16,17252.0,19.542,19.542,19.5328,19.5328,17252.0
2017-10-02 10:55:00,21.16,21.17,21.16,21.16,33996.0,19.5328,19.542,19.5328,19.5328,33996.0
2017-10-02 11:00:00,21.16,21.17,21.15,21.17,24512.0,19.5328,19.542,19.5235,19.542,24512.0
2017-10-02 11:05:00,21.17,21.17,21.14,21.14,44300.0,19.542,19.542,19.5143,19.5143,44300.0
2017-10-02 11:10:00,21.15,21.15,21.14,21.14,21092.0,19.5235,19.5235,19.5143,19.5143,21092.0
2017-10-02 11:15:00,21.14,21.15,21.13,21.15,30736.0,19.5143,19.5235,19.5051,19.5235,30736.0
2017-10-02 11:20:00,21.15,21.16,21.15,21.16,35904.0,19.5235,19.5328,19.5235,19.5328,35904.0
2017-10-02 11:25:00,21.15,21.15,21.15,21.15,26888.0,19.5235,19.5235,19.5235,19.5235,26888.0
2017-10-02 11:30:00,21.15,21.16,21.14,21.16,31976.0,19.5235,19.5328,19.5143,19.5328,31976.0
2017-10-02 11:35:00,21.16,21.17,21.15,21.17,26720.0,19.5328,19.542,19.5235,19.542,26720.0
2017-10-02 11:40:00,21.17,21.17,21.15,21.15,28224.0,19.542,19.542,19.5235,19.5235,28224.0
2017-10-02 11:45:00,21.15,21.15,21.12,21.12,22880.0,19.5235,19.5235,19.4958,19.4958,22880.0
2017-10-02 11:50:00,21.12,21.14,21.12,21.13,41192.0,19.4958,19.5143,19.4958,19.5051,41192.0
2017-10-02 11:55:00,21.12,21.13,21.11,21.11,47024.0,19.4958,19.5051,19.4866,19.4866,47024.0
2017-10-02 12:00:00,21.11,21.11,21.1,21.11,24080.0,19.4866,19.4866,19.4774,19.4866,24080.0
2017-10-02 12:05:00,21.11,21.13,21.11,21.12,37288.0,19.4866,19.5051,19.4866,19.4958,37288.0
2017-10-02 12:10:00,21.12,21.12,21.11,21.11,49188.0,19.4958,19.4958,19.4866,19.4866,49188.0
2017-10-02 12:15:00,21.11,21.12,21.11,21.12,29752.0,19.4866,19.4958,19.4866,19.4958,29752.0
2017-10-02 12:20:00,21.12,21.14,21.12,21.14,13268.0,19.4958,19.5143,19.4958,19.5143,13268.0
2017-10-02 12:25:00,21.13,21.13,21.13,21.13,25204.0,19.5051,19.5051,19.5051,19.5051,25204.0
2017-10-02 12:30:00,21.13,21.13,21.12,21.12,30996.0,19.5051,19.5051,19.4958,19.4958,30996.0
2017-10-02 12:35:00,21.12,21.14,21.12,21.13,25956.0,19.4958,19.5143,19.4958,19.5051,25956.0
2017-10-02 12:40:00,21.13,21.13,21.12,21.12,30056.0,19.5051,19.5051,19.4958,19.4958,30056.0
2017-10-02 12:45:00,21.13,21.13,21.12,21.12,43120.0,19.5051,19.5051,19.4958,19.4958,43120.0
2017-10-02 12:50:00,21.12,21.13,21.12,21.13,16800.0,19.4958,19.5051,19.4958,19.5051,16800.0
2017-10-02 12:55:00,21.13,21.14,21.12,21.13,45112.0,19.5051,19.5143,19.4958,19.5051,45112.0
2017-10-02 13:00:00,21.13,21.14,21.13,21.13,50484.0,19.5051,19.5143,19.5051,19.5051,50484.0
2017-10-02 13:05:00,21.13,21.14,21.12,21.13,31524.0,19.5051,19.5143,19.4958,19.5051,31524.0
2017-10-02 13:10:00,21.13,21.14,21.13,21.14,19620.0,19.5051,19.5143,19.5051,19.5143,19620.0
2017-10-02 13:15:00,21.14,21.14,21.13,21.14,19600.0,19.5143,19.5143,19.5051,19.5143,19600.0
2017-10-02 13:20:00,21.14,21.15,21.12,21.13,42796.0,19.5143,19.5235,19.4958,19.5051,42796.0
2017-10-02 13:25:00,21.12,21.12,21.11,21.12,20780.0,19.4958,19.4958,19.4866,19.4958,20780.0
2017-10-02 13:30:00,21.12,21.12,21.12,21.12,6400.0,19.4958,19.4958,19.4958,19.4958,6400.0
2017-10-02 13:35:00,21.12,21.13,21.12,21.12,28556.0,19.4958,19.5051,19.4958,19.4958,28556.0
2017-10-02 13:40:00,21.13,21.13,21.12,21.12,42076.0,19.5051,19.5051,19.4958,19.4958,42076.0
2017-10-02 13:45:00,21.12,21.13,21.12,21.13,26000.0,19.4958,19.5051,19.4958,19.5051,26000.0
2017-10-02 13:50:00,21.13,21.14,21.13,21.14,26248.0,19.5051,19.5143,19.5051,19.5143,26248.0
2017-10-02 13:55:00,21.14,21.16,21.14,21.16,41160.0,19.5143,19.5328,19.5143,19.5328,41160.0
2017-10-02 14:00:00,21.16,21.16,21.14,21.14,45668.0,19.5328,19.5328,19.5143,19.5143,45668.0
2017-10-02 14:05:00,21.14,21.15,21.14,21.15,40288.0,19.5143,19.5235,19.5143,19.5235,40288.0
2017-10-02 14:10:00,21.15,21.19,21.15,21.18,53008.0,19.5235,19.5604,19.5235,19.5512,53008.0
2017-10-02 14:15:00,21.18,21.18,21.17,21.18,24492.0,19.5512,19.5512,19.542,19.5512,24492.0
2017-10-02 14:20:00,21.18,21.18,21.16,21.16,39420.0,19.5512,19.5512,19.5328,19.5328,39420.0
2017-10-02 14:25:00,21.16,21.17,21.15,21.16,57580.0,19.5328,19.542,19.5235,19.5328,57580.0
2017-10-02 14:30:00,21.16,21.16,21.15,21.15,45728.0,19.5328,19.5328,19.5235,19.5235,45728.0
2017-10-02 14:35:00,21.15,21.16,21.15,21.15,33704.0,19.5235,19.5328,19.5235,19.5235,33704.0
2017-10-02 14:40:00,21.15,21.17,21.15,21.17,42316.0,19.5235,19.542,19.5235,19.542,42316.0
2017-10-02 14:45:00,21.17,21.17,21.16,21.17,44504.0,19.542,19.542,19.5328,19.542,44504.0
2017-10-02 14:50:00,21.17,21.18,21.17,21.18,62932.0,19.542,19.5512,19.542,19.5512,62932.0
2017-10-02 14:55:00,21.18,21.18,21.18,21.18,51612.0,19.5512,19.5512,19.5512,19.5512,51612.0
2017-10-02 15:00:00,21.18,21.19,21.17,21.18,102184.0,19.5512,19.5604,19.542,19.5512,102184.0
2017-10-02 15:05:00,21.18,21.19,21.18,21.18,111188.0,19.5512,19.5604,19.5512,19.5512,111188.0
2017-10-02 15:10:00,21.18,21.19,21.18,21.18,54388.0,19.5512,19.5604,19.5512,19.5512,54388.0
2017-10-02 15:15:00,21.18,21.18,21.16,21.18,108468.0,19.5512,19.5512,19.5328,19.5512,108468.0
2017-10-02 15:20:00,21.18,21.18,21.14,21.17,220172.0,19.5512,19.5512,19.5143,19.542,220172.0
2017-10-02 15:25:00,21.17,21.17,21.16,21.17,93872.0,19.542,19.542,19.5328,19.542,93872.0
2017-10-02 15:30:00,21.17,21.17,21.16,21.17,110956.0,19.542,19.542,19.5328,19.542,110956.0
2017-10-02 15:35:00,21.17,21.18,21.17,21.18,148080.0,19.542,19.5512,19.542,19.5512,148080.0
2017-10-02 15:40:00,21.18,21.18,21.14,21.16,155544.0,19.5512,19.5512,19.5143,19.5328,155544.0
2017-10-02 15:45:00,21.16,21.18,21.16,21.18,201136.0,19.5328,19.5512,19.5328,19.5512,201136.0
2017-10-02 15:50:00,21.18,21.2,21.17,21.17,261064.0,19.5512,19.5697,19.542,19.542,261064.0
2017-10-02 15:55:00,21.17,21.2,21.17,21.19,520516.0,19.542,19.5697,19.542,19.5604,520516.0
2017-10-03 09:30:00,21.25,21.27,21.18,21.27,128280.0,19.6158,19.6343,19.5512,19.6343,128280.0
2017-10-03 09:35:00,21.25,21.3,21.25,21.25,37140.0,19.6158,19.662,19.6158,19.6158,37140.0
2017-10-03 09:40:00,21.25,21.25,21.22,21.23,17340.0,19.6158,19.6158,19.5881,19.5974,17340.0
2017-10-03 09:45:00,21.22,21.22,21.18,21.21,26172.0,19.5881,19.5881,19.5512,19.5789,26172.0
2017-10-03 09:50:00,21.21,21.22,21.2,21.22,23136.0,19.5789,19.5881,19.5697,19.5881,23136.0
2017-10-03 09:55:00,21.23,21.23,21.21,21.23,35168.0,19.5974,19.5974,19.5789,19.5974,35168.0
2017-10-03 10:00:00,21.21,21.23,21.21,21.23,7200.0,19.5789,19.5974,19.5789,19.5974,7200.0
2017-10-03 10:05:00,21.23,21.23,21.22,21.23,22064.0,19.5974,19.5974,19.5881,19.5974,22064.0
2017-10-03 10:10:00,21.23,21.23,21.21,21.21,13192.0,19.5974,19.5974,19.5789,19.5789,13192.0
2017-10-03 10:15:00,21.21,21.23,21.21,21.21,32000.0,19.5789,19.5974,19.5789,19.5789,32000.0
2017-10-03 10:20:00,21.21,21.22,21.2,21.22,11200.0,19.5789,19.5881,19.5697,19.5881,11200.0
2017-10-03 10:25:00,21.21,21.21,21.2,21.21,26004.0,19.5789,19.5789,19.5697,19.5789,26004.0
2017-10-03 10:30:00,21.21,21.22,21.2,21.21,54928.0,19.5789,19.5881,19.5697,19.5789,54928.0
2017-10-03 10:35:00,21.21,21.22,21.21,21.21,30636.0,19.5789,19.5881,19.5789,19.5789,30636.0
2017-10-03 10:40:00,21.21,21.21,21.2,21.21,49436.0,19.5789,19.5789,19.5697,19.5789,49436.0
2017-10-03 10:45:00,21.21,21.21,21.21,21.21,17864.0,19.5789,19.5789,19.5789,19.5789,17864.0
2017-10-03 10:50:00,21.21,21.21,21.21,21.21,13300.0,19.5789,19.5789,19.5789,19.5789,13300.0
2017-10-03 10:55:00,21.21,21.22,21.21,21.21,18400.0,19.5789,19.5881,19.5789,19.5789,18400.0
2017-10-03 11:00:00,21.21,21.21,21.2,21.21,23444.0,19.5789,19.5789,19.5697,19.5789,23444.0
2017-10-03 11:05:00,21.21,21.21,21.2,21.21,15604.0,19.5789,19.5789,19.5697,19.5789,15604.0
2017-10-03 11:10:00,21.2,21.2,21.19,21.2,15600.0,19.5697,19.5697,19.5604,19.5697,15600.0
2017-10-03 11:15:00,21.19,21.19,21.18,21.19,14800.0,19.5604,19.5604,19.5512,19.5604,14800.0
2017-10-03 11:20:00,21.19,21.2,21.19,21.2,16560.0,19.5604,19.5697,19.5604,19.5697,16560.0
2017-10-03 11:25:00,21.2,21.2,21.2,21.2,8000.0,19.5697,19.5697,19.5697,19.5697,8000.0
2017-10-03 11:30:00,21.2,21.2,21.2,21.2,17200.0,19.5697,19.5697,19.5697,19.5697,17200.0
2017-10-03 11:35:00,21.2,21.2,21.18,21.19,28632.0,19.5697,19.5697,19.5512,19.5604,28632.0
2017-10-03 11:40:00,21.19,21.2,21.19,21.19,25812.0,19.5604,19.5697,19.5604,19.5604,25812.0
2017-10-03 11:45:00,21.19,21.19,21.18,21.18,11460.0,19.5604,19.5604,19.5512,19.5512,11460.0
2017-10-03 11:50:00,21.19,21.19,21.18,21.18,32656.0,19.5604,19.5604,19.5512,19.5512,32656.0
2017-10-03 11:55:00,21.18,21.19,21.18,21.18,24400.0,19.5512,19.5604,19.5512,19.5512,24400.0
2017-10-03 12:00:00,21.18,21.19,21.18,21.19,25236.0,19.5512,19.5604,19.5512,19.5604,25236.0
2017-10-03 12:05:00,21.19,21.2,21.19,21.2,20488.0,19.5604,19.5697,19.5604,19.5697,20488.0
2017-10-03 12:10:00,21.21,21.21,21.2,21.21,25324.0,19.5789,19.5789,19.5697,19.5789,25324.0
2017-10-03 12:15:00,21.21,21.22,21.21,21.22,40684.0,19.5789,19.5881,19.5789,19.5881,40684.0
2017-10-03 12:20:00,21.22,21.23,21.22,21.22,21436.0,19.5881,19.5974,19.5881,19.5881,21436.0
2017-10-03 12:25:00,21.22,21.22,21.21,21.21,5600.0,19.5881,19.5881,19.5789,19.5789,5600.0
2017-10-03 12:30:00,21.21,21.22,21.2,21.2,22368.0,19.5789,19.5881,19.5697,19.5697,22368.0
2017-10-03 12:35:00,21.2,21.21,21.18,21.19,16320.0,19.5697,19.5789,19.5512,19.5604,16320.0
2017-10-03 12:40:00,21.2,21.2,21.2,21.2,8812.0,19.5697,19.5697,19.5697,19.5697,8812.0
2017-10-03 12:45:00,21.2,21.2,21.19,21.19,26688.0,19.5697,19.5697,19.5604,19.5604,26688.0
2017-10-03 12:50:00,21.19,21.2,21.19,21.2,8124.0,19.5604,19.5697,19.5604,19.5697,8124.0
2017-10-03 12:55:00,21.2,21.2,21.2,21.2,17600.0,19.5697,19.5697,19.5697,19.5697,17600.0
2017-10-03 13:00:00,21.2,21.21,21.2,21.21,34736.0,19.5697,19.5789,19.5697,19.5789,34736.0
2017-10-03 13:05:00,21.22,21.22,21.22,21.22,10400.0,19.5881,19.5881,19.5881,19.5881,10400.0
2017-10-03 13:10:00,21.22,21.23,21.21,21.22,54768.0,19.5881,19.5974,19.5789,19.5881,54768.0
2017-10-03 13:15:00,21.22,21.23,21.22,21.22,29552.0,19.5881,19.5974,19.5881,19.5881,29552.0
2017-10-03 13:20:00,21.22,21.23,21.21,21.21,13072.0,19.5881,19.5974,19.5789,19.5789,13072.0
2017-10-03 13:25:00,21.21,21.22,21.21,21.22,2200.0,19.5789,19.5881,19.5789,19.5881,2200.0
2017-10-03 13:30:00,21.22,21.23,21.22,21.22,19796.0,19.5881,19.5974,19.5881,19.5881,19796.0
2017-10-03 13:35:00,21.22,21.22,21.21,21.22,38508.0,19.5881,19.5881,19.5789,19.5881,38508.0
2017-10-03 13:40:00,21.22,21.22,21.22,21.22,18028.0,19.5881,19.5881,19.5881,19.5881,18028.0
2017-10-03 13:45:00,21.22,21.24,21.22,21.24,116920.0,19.5881,19.6066,19.5881,19.6066,116920.0
2017-10-03 13:50:00,21.25,21.25,21.24,21.25,21356.0,19.6158,19.6158,19.6066,19.6158,21356.0
2017-10-03 13:55:00,21.25,21.25,21.24,21.25,18964.0,19.6158,19.6158,19.6066,19.6158,18964.0
2017-10-03 14:00:00,21.25,21.27,21.24,21.27,18452.0,19.6158,19.6343,19.6066,19.6343,18452.0
2017-10-03 14:05:00,21.27,21.27,21.27,21.27,23692.0,19.6343,19.6343,19.6343,19.6343,23692.0
2017-10-03 14:10:00,21.27,21.28,21.27,21.28,6680.0,19.6343,19.6435,19.6343,19.6435,6680.0
2017-10-03 14:15:00,21.28,21.28,21.26,21.27,29644.0,19.6435,19.6435,19.6251,19.6343,29644.0
2017-10-03 14:20:00,21.27,21.28,21.27,21.28,7464.0,19.6343,19.6435,19.6343,19.6435,7464.0
2017-10-03 14:25:00,21.28,21.29,21.28,21.29,14276.0,19.6435,19.6528,19.6435,19.6528,14276.0
2017-10-03 14:30:00,21.29,21.3,21.29,21.29,22848.0,19.6528,19.662,19.6528,19.6528,22848.0
2017-10-03 14:35:00,21.29,21.29,21.28,21.28,12932.0,19.6528,19.6528,19.6435,19.6435,12932.0
2017-10-03 14:40:00,21.28,21.29,21.28,21.29,5444.0,19.6435,19.6528,19.6435,19.6528,5444.0
2017-10-03 14:45:00,21.29,21.29,21.27,21.28,18000.0,19.6528,19.6528,19.6343,19.6435,18000.0
2017-10-03 14:50:00,21.28,21.28,21.28,21.28,8756.0,19.6435,19.6435,19.6435,19.6435,8756.0
2017-10-03 14:55:00,21.28,21.29,21.28,21.28,36940.0,19.6435,19.6528,19.6435,19.6435,36940.0
2017-10-03 15:00:00,21.28,21.29,21.28,21.29,6916.0,19.6435,19.6528,19.6435,19.6528,6916.0
2017-10-03 15:05:00,21.29,21.29,21.27,21.27,219000.0,19.6528,19.6528,19.6343,19.6343,219000.0
2017-10-03 15:10:00,21.27,21.28,21.26,21.27,43816.0,19.6343,19.6435,19.6251,19.6343,43816.0
2017-10-03 15:15:00,21.27,21.27,21.27,21.27,30624.0,19.6343,19.6343,19.6343,19.6343,30624.0
2017-10-03 15:20:00,21.27,21.27,21.27,21.27,15060.0,19.6343,19.6343,19.6343,19.6343,15060.0
2017-10-03 15:25:00,21.27,21.28,21.27,21.28,43380.0,19.6343,19.6435,19.6343,19.6435,43380.0
2017-10-03 15:30:00,21.28,21.28,21.28,21.28,34428.0,19.6435,19.6435,19.6435,19.6435,34428.0
2017-10-03 15:35:00,21.28,21.28,21.27,21.28,40920.0,19.6435,19.6435,19.6343,19.6435,40920.0
2017-10-03 15:40:00,21.27,21.28,21.27,21.27,40156.0,19.6343,19.6435,19.6343,19.6343,40156.0
2017-10-03 15:45:00,21.27,21.27,21.26,21.26,53972.0,19.6343,19.6343,19.6251,19.6251,53972.0
2017-10-03 15:50:00,21.26,21.27,21.26,21.26,69720.0,19.6251,19.6343,19.6251,19.6251,69720.0
2017-10-03 15:55:00,21.26,21.26,21.24,21.25,385096.0,19.6251,19.6251,19.6066,19.6158,385096.0
2017-10-04 09:30:00,21.25,21.31,21.19,21.26,40584.0,19.6158,19.6712,19.5604,19.6251,40584.0
2017-10-04 09:35:00,21.27,21.32,21.27,21.29,40040.0,19.6343,19.6804,19.6343,19.6528,40040.0
2017-10-04 09:40:00,21.29,21.29,21.27,21.28,30412.0,19.6528,19.6528,19.6343,19.6435,30412.0
2017-10-04 09:45:00,21.28,21.29,21.26,21.28,32400.0,19.6435,19.6528,19.6251,19.6435,32400.0
2017-10-04 09:50:00,21.29,21.33,21.29,21.31,16004.0,19.6528,19.6897,19.6528,19.6712,16004.0
2017-10-04 09:55:00,21.32,21.34,21.32,21.34,11144.0,19.6804,19.6989,19.6804,19.6989,11144.0
2017-10-04 10:00:00,21.34,21.35,21.32,21.34,21980.0,19.6989,19.7081,19.6804,19.6989,21980.0
2017-10-04 10:05:00,21.35,21.39,21.35,21.38,56800.0,19.7081,19.7451,19.7081,19.7358,56800.0
2017-10-04 10:10:00,21.38,21.39,21.36,21.37,42684.0,19.7358,19.7451,19.7174,19.7266,42684.0
2017-10-04 10:15:00,21.38,21.38,21.36,21.36,22100.0,19.7358,19.7358,19.7174,19.7174,22100.0
2017-10-04 10:20:00,21.36,21.36,21.35,21.36,10728.0,19.7174,19.7174,19.7081,19.7174,10728.0
2017-10-04 10:25:00,21.36,21.36,21.35,21.35,25780.0,19.7174,19.7174,19.7081,19.7081,25780.0
2017-10-04 10:30:00,21.35,21.35,21.34,21.35,29636.0,19.7081,19.7081,19.6989,19.7081,29636.0
2017-10-04 10:35:00,21.35,21.35,21.29,21.3,183112.0,19.7081,19.7081,19.6528,19.662,183112.0
2017-10-04 10:40:00,21.31,21.31,21.27,21.29,71576.0,19.6712,19.6712,19.6343,19.6528,71576.0
2017-10-04 10:45:00,21.29,21.32,21.27,21.3,112460.0,19.6528,19.6804,19.6343,19.662,112460.0
2017-10-04 10:50:00,21.31,21.33,21.3,21.33,32588.0,19.6712,19.6897,19.662,19.6897,32588.0
2017-10-04 10:55:00,21.33,21.35,21.33,21.35,49600.0,19.6897,19.7081,19.6897,19.7081,49600.0
2017-10-04 11:00:00,21.36,21.4,21.34,21.39,149808.0,19.7174,19.7543,19.6989,19.7451,149808.0
2017-10-04 11:05:00,21.39,21.39,21.37,21.39,23976.0,19.7451,19.7451,19.7266,19.7451,23976.0
2017-10-04 11:10:00,21.39,21.39,21.36,21.36,31628.0,19.7451,19.7451,19.7174,19.7174,31628.0
2017-10-04 11:15:00,21.36,21.37,21.36,21.36,18364.0,19.7174,19.7266,19.7174,19.7174,18364.0
2017-10-04 11:20:00,21.37,21.37,21.35,21.36,17204.0,19.7266,19.7266,19.7081,19.7174,17204.0
2017-10-04 11:25:00,21.36,21.38,21.36,21.38,18400.0,19.7174,19.7358,19.7174,19.7358,18400.0
2017-10-04 11:30:00,21.38,21.39,21.38,21.38,15756.0,19.7358,19.7451,19.7358,19.7358,15756.0
2017-10-04 11:35:00,21.39,21.39,21.37,21.38,16008.0,19.7451,19.7451,19.7266,19.7358,16008.0
2017-10-04 11:40:00,21.37,21.38,21.36,21.38,21772.0,19.7266,19.7358,19.7174,19.7358,21772.0
2017-10-04 11:45:00,21.38,21.38,21.36,21.37,40936.0,19.7358,19.7358,19.7174,19.7266,40936.0
2017-10-04 11:50:00,21.38,21.4,21.38,21.39,19524.0,19.7358,19.7543,19.7358,19.7451,19524.0
2017-10-04 11:55:00,21.4,21.4,21.39,21.4,5200.0,19.7543,19.7543,19.7451,19.7543,5200.0
2017-10-04 12:00:00,21.4,21.41,21.4,21.4,20160.0,19.7543,19.7635,19.7543,19.7543,20160.0
2017-10-04 12:05:00,21.4,21.4,21.4,21.4,8400.0,19.7543,19.7543,19.7543,19.7543,8400.0
2017-10-04 12:10:00,21.4,21.41,21.4,21.41,15576.0,19.7543,19.7635,19.7543,19.7635,15576.0
2017-10-04 12:15:00,21.42,21.42,21.41,21.42,31600.0,19.7728,19.7728,19.7635,19.7728,31600.0
2017-10-04 12:20:00,21.42,21.42,21.42,21.42,16156.0,19.7728,19.7728,19.7728,19.7728,16156.0
2017-10-04 12:25:00,21.42,21.43,21.42,21.42,7200.0,19.7728,19.782,19.7728,19.7728,7200.0
2017-10-04 12:30:00,21.42,21.43,21.41,21.41,29204.0,19.7728,19.782,19.7635,19.7635,29204.0
2017-10-04 12:35:00,21.41,21.42,21.41,21.42,11440.0,19.7635,19.7728,19.7635,19.7728,11440.0
2017-10-04 12:40:00,21.41,21.41,21.4,21.4,20404.0,19.7635,19.7635,19.7543,19.7543,20404.0
2017-10-04 12:45:00,21.4,21.4,21.39,21.39,11576.0,19.7543,19.7543,19.7451,19.7451,11576.0
2017-10-04 12:50:00,21.39,21.39,21.38,21.38,107760.0,19.7451,19.7451,19.7358,19.7358,107760.0
2017-10-04 12:55:00,21.38,21.38,21.36,21.36,100868.0,19.7358,19.7358,19.7174,19.7174,100868.0
2017-10-04 13:00:00,21.36,21.4,21.36,21.4,49724.0,19.7174,19.7543,19.7174,19.7543,49724.0
2017-10-04 13:05:00,21.4,21.41,21.39,21.41,50820.0,19.7543,19.7635,19.7451,19.7635,50820.0
2017-10-04 13:10:00,21.4,21.41,21.39,21.39,12956.0,19.7543,19.7635,19.7451,19.7451,12956.0
2017-10-04 13:15:00,21.4,21.4,21.38,21.38,14860.0,19.7543,19.7543,19.7358,19.7358,14860.0
2017-10-04 13:20:00,21.38,21.39,21.38,21.39,16780.0,19.7358,19.7451,19.7358,19.7451,16780.0
2017-10-04 13:25:00,21.39,21.39,21.39,21.39,8688.0,19.7451,19.7451,19.7451,19.7451,8688.0
2017-10-04 13:30:00,21.4,21.4,21.39,21.39,33176.0,19.7543,19.7543,19.7451,19.7451,33176.0
2017-10-04 13:35:00,21.4,21.4,21.38,21.39,18680.0,19.7543,19.7543,19.7358,19.7451,18680.0
2017-10-04 13:40:00,21.39,21.39,21.37,21.38,63104.0,19.7451,19.7451,19.7266,19.7358,63104.0
2017-10-04 13:45:00,21.38,21.38,21.36,21.36,28000.0,19.7358,19.7358,19.7174,19.7174,28000.0
2017-10-04 13:50:00,21.36,21.38,21.36,21.37,60088.0,19.7174,19.7358,19.7174,19.7266,60088.0
2017-10-04 13:55:00,21.37,21.4,21.37,21.4,49624.0,19.7266,19.7543,19.7266,19.7543,49624.0
2017-10-04 14:00:00,21.4,21.42,21.4,21.42,29532.0,19.7543,19.7728,19.7543,19.7728,29532.0
2017-10-04 14:05:00,21.41,21.42,21.41,21.41,23436.0,19.7635,19.7728,19.7635,19.7635,23436.0
2017-10-04 14:10:00,21.42,21.43,21.41,21.43,24696.0,19.7728,19.782,19.7635,19.782,24696.0
2017-10-04 14:15:00,21.43,21.45,21.42,21.45,41048.0,19.782,19.8005,19.7728,19.8005,41048.0
2017-10-04 14:20:00,21.46,21.46,21.45,21.45,46300.0,19.8097,19.8097,19.8005,19.8005,46300.0
2017-10-04 14:25:00,21.45,21.45,21.44,21.44,14188.0,19.8005,19.8005,19.7912,19.7912,14188.0
2017-10-04 14:30:00,21.44,21.45,21.44,21.44,13920.0,19.7912,19.8005,19.7912,19.7912,13920.0
2017-10-04 14:35:00,21.44,21.44,21.42,21.42,51308.0,19.7912,19.7912,19.7728,19.7728,51308.0
2017-10-04 14:40:00,21.42,21.43,21.41,21.42,24212.0,19.7728,19.782,19.7635,19.7728,24212.0
2017-10-04 14:45:00,21.42,21.42,21.42,21.42,29380.0,19.7728,19.7728,19.7728,19.7728,29380.0
2017-10-04 14:50:00,21.42,21.43,21.42,21.43,25764.0,19.7728,19.782,19.7728,19.782,25764.0
2017-10-04 14:55:00,21.43,21.44,21.43,21.44,12968.0,19.782,19.7912,19.782,19.7912,12968.0
2017-10-04 15:00:00,21.44,21.45,21.44,21.44,28896.0,19.7912,19.8005,19.7912,19.7912,28896.0
2017-10-04 15:05:00,21.44,21.44,21.43,21.43,27296.0,19.7912,19.7912,19.782,19.782,27296.0
2017-10-04 15:10:00,21.43,21.44,21.43,21.44,13744.0,19.782,19.7912,19.782,19.7912,13744.0
2017-10-04 15:15:00,21.43,21.44,21.43,21.43,50340.0,19.782,19.7912,19.782,19.782,50340.0
2017-10-04 15:20:00,21.44,21.46,21.43,21.46,21852.0,19.7912,19.8097,19.782,19.8097,21852.0
2017-10-04 15:25:00,21.46,21.47,21.45,21.47,47236.0,19.8097,19.8189,19.8005,19.8189,47236.0
2017-10-04 15:30:00,21.47,21.47,21.46,21.47,22408.0,19.8189,19.8189,19.8097,19.8189,22408.0
2017-10-04 15:35:00,21.47,21.47,21.44,21.45,83904.0,19.8189,19.8189,19.7912,19.8005,83904.0
2017-10-04 15:40:00,21.45,21.45,21.42,21.43,49920.0,19.8005,19.8005,19.7728,19.782,49920.0
2017-10-04 15:45:00,21.42,21.43,21.42,21.42,99340.0,19.7728,19.782,19.7728,19.7728,99340.0
2017-10-04 15:50:00,21.42,21.43,21.42,21.42,87860.0,19.7728,19.782,19.7728,19.7728,87860.0
2017-10-04 15:55:00,21.43,21.43,21.42,21.43,267780.0,19.782,19.782,19.7728,19.782,267780.0
2017-10-05 09:30:00,21.51,21.57,21.47,21.48,111996.0,19.8558,19.9112,19.8189,19.8281,111996.0
2017-10-05 09:35:00,21.5,21.5,21.46,21.46,8800.0,19.8466,19.8466,19.8097,19.8097,8800.0
2017-10-05 09:40:00,21.47,21.49,21.46,21.48,17604.0,19.8189,19.8374,19.8097,19.8281,17604.0
2017-10-05 09:45:00,21.47,21.48,21.42,21.47,94556.0,19.8189,19.8281,19.7728,19.8189,94556.0
2017-10-05 09:50:00,21.48,21.49,21.46,21.47,28784.0,19.8281,19.8374,19.8097,19.8189,28784.0
2017-10-05 09:55:00,21.47,21.48,21.44,21.44,37888.0,19.8189,19.8281,19.7912,19.7912,37888.0
2017-10-05 10:00:00,21.44,21.47,21.44,21.47,26880.0,19.7912,19.8189,19.7912,19.8189,26880.0
2017-10-05 10:05:00,21.46,21.48,21.46,21.48,18780.0,19.8097,19.8281,19.8097,19.8281,18780.0
2017-10-05 10:10:00,21.48,21.5,21.48,21.48,26156.0,19.8281,19.8466,19.8281,19.8281,26156.0
2017-10-05 10:15:00,21.48,21.49,21.48,21.49,30584.0,19.8281,19.8374,19.8281,19.8374,30584.0
2017-10-05 10:20:00,21.48,21.49,21.46,21.48,18944.0,19.8281,19.8374,19.8097,19.8281,18944.0
2017-10-05 10:25:00,21.48,21.48,21.47,21.47,14000.0,19.8281,19.8281,19.8189,19.8189,14000.0
2017-10-05 10:30:00,21.46,21.47,21.45,21.47,38372.0,19.8097,19.8189,19.8005,19.8189,38372.0
2017-10-05 10:35:00,21.47,21.49,21.47,21.48,36408.0,19.8189,19.8374,19.8189,19.8281,36408.0
2017-10-05 10:40:00,21.48,21.48,21.46,21.46,43600.0,19.8281,19.8281,19.8097,19.8097,43600.0
2017-10-05 10:45:00,21.46,21.47,21.46,21.46,16176.0,19.8097,19.8189,19.8097,19.8097,16176.0
2017-10-05 10:50:00,21.46,21.47,21.45,21.45,19244.0,19.8097,19.8189,19.8005,19.8005,19244.0
2017-10-05 10:55:00,21.46,21.48,21.46,21.48,31840.0,19.8097,19.8281,19.8097,19.8281,31840.0
2017-10-05 11:00:00,21.48,21.48,21.47,21.48,37540.0,19.8281,19.8281,19.8189,19.8281,37540.0
2017-10-05 11:05:00,21.48,21.48,21.46,21.48,32796.0,19.8281,19.8281,19.8097,19.8281,32796.0
2017-10-05 11:10:00,21.48,21.49,21.47,21.49,16692.0,19.8281,19.8374,19.8189,19.8374,16692.0
2017-10-05 11:15:00,21.49,21.49,21.48,21.49,9600.0,19.8374,19.8374,19.8281,19.8374,9600.0
2017-10-05 11:20:00,21.49,21.5,21.49,21.5,32024.0,19.8374,19.8466,19.8374,19.8466,32024.0
2017-10-05 11:25:00,21.49,21.5,21.48,21.49,18032.0,19.8374,19.8466,19.8281,19.8374,18032.0
2017-10-05 11:30:00,21.49,21.5,21.49,21.49,9292.0,19.8374,19.8466,19.8374,19.8374,9292.0
2017-10-05 11:35:00,21.49,21.5,21.49,21.49,7648.0,19.8374,19.8466,19.8374,19.8374,7648.0
2017-10-05 11:40:00,21.49,21.5,21.49,21.5,17600.0,19.8374,19.8466,19.8374,19.8466,17600.0
2017-10-05 11:45:00,21.5,21.51,21.49,21.49,26936.0,19.8466,19.8558,19.8374,19.8374,26936.0
2017-10-05 11:50:00,21.5,21.5,21.49,21.5,23200.0,19.8466,19.8466,19.8374,19.8466,23200.0
2017-10-05 11:55:00,21.5,21.5,21.49,21.5,9004.0,19.8466,19.8466,19.8374,19.8466,9004.0
2017-10-05 12:00:00,21.5,21.53,21.5,21.53,20668.0,19.8466,19.8743,19.8466,19.8743,20668.0
2017-10-05 12:05:00,21.53,21.53,21.52,21.52,12000.0,19.8743,19.8743,19.8651,19.8651,12000.0
2017-10-05 12:10:00,21.52,21.54,21.52,21.53,37976.0,19.8651,19.8835,19.8651,19.8743,37976.0
2017-10-05 12:15:00,21.54,21.54,21.53,21.54,14604.0,19.8835,19.8835,19.8743,19.8835,14604.0
2017-10-05 12:20:00,21.54,21.56,21.54,21.55,16400.0,19.8835,19.902,19.8835,19.8928,16400.0
2017-10-05 12:25:00,21.55,21.55,21.55,21.55,15624.0,19.8928,19.8928,19.8928,19.8928,15624.0
2017-10-05 12:30:00,21.55,21.55,21.54,21.54,22456.0,19.8928,19.8928,19.8835,19.8835,22456.0
2017-10-05 12:35:00,21.54,21.55,21.54,21.54,19700.0,19.8835,19.8928,19.8835,19.8835,19700.0
2017-10-05 12:40:00,21.54,21.55,21.54,21.54,47608.0,19.8835,19.8928,19.8835,19.8835,47608.0
2017-10-05 12:45:00,21.54,21.55,21.51,21.52,96564.0,19.8835,19.8928,19.8558,19.8651,96564.0
2017-10-05 12:50:00,21.52,21.52,21.45,21.48,117084.0,19.8651,19.8651,19.8005,19.8281,117084.0
2017-10-05 12:55:00,21.48,21.48,21.45,21.46,34464.0,19.8281,19.8281,19.8005,19.8097,34464.0
2017-10-05 13:00:00,21.46,21.48,21.46,21.48,55736.0,19.8097,19.8281,19.8097,19.8281,55736.0
2017-10-05 13:05:00,21.49,21.51,21.49,21.5,16184.0,19.8374,19.8558,19.8374,19.8466,16184.0
2017-10-05 13:10:00,21.5,21.5,21.49,21.49,17200.0,19.8466,19.8466,19.8374,19.8374,17200.0
2017-10-05 13:15:00,21.49,21.49,21.48,21.48,8592.0,19.8374,19.8374,19.8281,19.8281,8592.0
2017-10-05 13:20:00,21.48,21.49,21.48,21.49,22972.0,19.8281,19.8374,19.8281,19.8374,22972.0
2017-10-05 13:25:00,21.49,21.49,21.48,21.49,9588.0,19.8374,19.8374,19.8281,19.8374,9588.0
2017-10-05 13:30:00,21.49,21.49,21.49,21.49,4372.0,19.8374,19.8374,19.8374,19.8374,4372.0
2017-10-05 13:35:00,21.49,21.49,21.48,21.49,23196.0,19.8374,19.8374,19.8281,19.8374,23196.0
2017-10-05 13:40:00,21.49,21.5,21.49,21.5,27320.0,19.8374,19.8466,19.8374,19.8466,27320.0
2017-10-05 13:45:00,21.49,21.5,21.49,21.5,33948.0,19.8374,19.8466,19.8374,19.8466,33948.0
2017-10-05 13:50:00,21.5,21.53,21.5,21.53,26924.0,19.8466,19.8743,19.8466,19.8743,26924.0
2017-10-05 13:55:00,21.53,21.53,21.53,21.53,38936.0,19.8743,19.8743,19.8743,19.8743,38936.0
2017-10-05 14:00:00,21.53,21.53,21.52,21.53,39076.0,19.8743,19.8743,19.8651,19.8743,39076.0
2017-10-05 14:05:00,21.53,21.53,21.52,21.52,41636.0,19.8743,19.8743,19.8651,19.8651,41636.0
2017-10-05 14:10:00,21.52,21.52,21.51,21.52,27024.0,19.8651,19.8651,19.8558,19.8651,27024.0
2017-10-05 14:15:00,21.52,21.52,21.52,21.52,29416.0,19.8651,19.8651,19.8651,19.8651,29416.0
2017-10-05 14:20:00,21.52,21.52,21.52,21.52,18416.0,19.8651,19.8651,19.8651,19.8651,18416.0
2017-10-05 14:25:00,21.52,21.53,21.52,21.52,23120.0,19.8651,19.8743,19.8651,19.8651,23120.0
2017-10-05 14:30:00,21.52,21.53,21.52,21.53,38680.0,19.8651,19.8743,19.8651,19.8743,38680.0
2017-10-05 14:35:00,21.53,21.53,21.52,21.52,23272.0,19.8743,19.8743,19.8651,19.8651,23272.0
2017-10-05 14:40:00,21.52,21.53,21.52,21.53,25980.0,19.8651,19.8743,19.8651,19.8743,25980.0
2017-10-05 14:45:00,21.53,21.53,21.53,21.53,47452.0,19.8743,19.8743,19.8743,19.8743,47452.0
2017-10-05 14:50:00,21.53,21.53,21.53,21.53,21380.0,19.8743,19.8743,19.8743,19.8743,21380.0
2017-10-05 14:55:00,21.53,21.54,21.53,21.53,41284.0,19.8743,19.8835,19.8743,19.8743,41284.0
2017-10-05 15:00:00,21.53,21.54,21.53,21.53,46320.0,19.8743,19.8835,19.8743,19.8743,46320.0
2017-10-05 15:05:00,21.53,21.54,21.53,21.54,55368.0,19.8743,19.8835,19.8743,19.8835,55368.0
2017-10-05 15:10:00,21.54,21.54,21.54,21.54,28476.0,19.8835,19.8835,19.8835,19.8835,28476.0
2017-10-05 15:15:00,21.54,21.54,21.54,21.54,43488.0,19.8835,19.8835,19.8835,19.8835,43488.0
2017-10-05 15:20:00,21.54,21.55,21.54,21.55,43508.0,19.8835,19.8928,19.8835,19.8928,43508.0
2017-10-05 15:25:00,21.55,21.55,21.54,21.55,65296.0,19.8928,19.8928,19.8835,19.8928,65296.0
2017-10-05 15:30:00,21.55,21.56,21.55,21.56,65036.0,19.8928,19.902,19.8928,19.902,65036.0
2017-10-05 15:35:00,21.56,21.56,21.56,21.56,48260.0,19.902,19.902,19.902,19.902,48260.0
2017-10-05 15:40:00,21.56,21.56,21.56,21.56,75604.0,19.902,19.902,19.902,19.902,75604.0
2017-10-05 15:45:00,21.56,21.56,21.56,21.56,100440.0,19.902,19.902,19.902,19.902,100440.0
2017-10-05 15:50:00,21.56,21.56,21.55,21.55,130472.0,19.902,19.902,19.8928,19.8928,130472.0
2017-10-05 15:55:00,21.55,21.58,21.55,21.57,308876.0,19.8928,19.9205,19.8928,19.9112,308876.0
2017-10-06 09:30:00,21.53,21.53,21.51,21.52,59108.0,19.8743,19.8743,19.8558,19.8651,59108.0
2017-10-06 09:35:00,21.52,21.52,21.5,21.5,22324.0,19.8651,19.8651,19.8466,19.8466,22324.0
2017-10-06 09:40:00,21.5,21.54,21.5,21.53,32572.0,19.8466,19.8835,19.8466,19.8743,32572.0
2017-10-06 09:45:00,21.54,21.55,21.53,21.55,13896.0,19.8835,19.8928,19.8743,19.8928,13896.0
2017-10-06 09:50:00,21.55,21.57,21.55,21.56,23704.0,19.8928,19.9112,19.8928,19.902,23704.0
2017-10-06 09:55:00,21.56,21.59,21.55,21.59,51416.0,19.902,19.9297,19.8928,19.9297,51416.0
2017-10-06 10:00:00,21.59,21.61,21.59,21.6,21728.0,19.9297,19.9481,19.9297,19.9389,21728.0
2017-10-06 10:05:00,21.6,21.6,21.57,21.58,46192.0,19.9389,19.9389,19.9112,19.9205,46192.0
2017-10-06 10:10:00,21.59,21.59,21.58,21.59,31840.0,19.9297,19.9297,19.9205,19.9297,31840.0
2017-10-06 10:15:00,21.59,21.59,21.57,21.58,15204.0,19.9297,19.9297,19.9112,19.9205,15204.0
2017-10-06 10:20:00,21.58,21.59,21.58,21.59,8000.0,19.9205,19.9297,19.9205,19.9297,8000.0
2017-10-06 10:25:00,21.59,21.61,21.59,21.6,49460.0,19.9297,19.9481,19.9297,19.9389,49460.0
2017-10-06 10:30:00,21.6,21.6,21.57,21.58,33204.0,19.9389,19.9389,19.9112,19.9205,33204.0
2017-10-06 10:35:00,21.57,21.57,21.55,21.55,25024.0,19.9112,19.9112,19.8928,19.8928,25024.0
2017-10-06 10:40:00,21.55,21.56,21.54,21.56,15712.0,19.8928,19.902,19.8835,19.902,15712.0
2017-10-06 10:45:00,21.55,21.57,21.55,21.57,6400.0,19.8928,19.9112,19.8928,19.9112,6400.0
2017-10-06 10:50:00,21.56,21.57,21.54,21.54,24300.0,19.902,19.9112,19.8835,19.8835,24300.0
2017-10-06 10:55:00,21.54,21.54,21.52,21.54,26228.0,19.8835,19.8835,19.8651,19.8835,26228.0
2017-10-06 11:00:00,21.54,21.56,21.54,21.55,42520.0,19.8835,19.902,19.8835,19.8928,42520.0
2017-10-06 11:05:00,21.56,21.57,21.56,21.56,14400.0,19.902,19.9112,19.902,19.902,14400.0
2017-10-06 11:10:00,21.56,21.56,21.55,21.56,17600.0,19.902,19.902,19.8928,19.902,17600.0
2017-10-06 11:15:00,21.56,21.57,21.56,21.56,14008.0,19.902,19.9112,19.902,19.902,14008.0
2017-10-06 11:20:00,21.56,21.56,21.55,21.55,37444.0,19.902,19.902,19.8928,19.8928,37444.0
2017-10-06 11:25:00,21.55,21.55,21.54,21.55,20672.0,19.8928,19.8928,19.8835,19.8928,20672.0
2017-10-06 11:30:00,21.55,21.56,21.55,21.55,13400.0,19.8928,19.902,19.8928,19.8928,13400.0
2017-10-06 11:35:00,21.55,21.56,21.54,21.56,15400.0,19.8928,19.902,19.8835,19.902,15400.0
2017-10-06 11:40:00,21.56,21.56,21.54,21.55,26684.0,19.902,19.902,19.8835,19.8928,26684.0
2017-10-06 11:45:00,21.55,21.55,21.54,21.55,15600.0,19.8928,19.8928,19.8835,19.8928,15600.0
2017-10-06 11:50:00,21.54,21.55,21.54,21.54,16004.0,19.8835,19.8928,19.8835,19.8835,16004.0
2017-10-06 11:55:00,21.54,21.54,21.53,21.53,14800.0,19.8835,19.8835,19.8743,19.8743,14800.0
2017-10-06 12:00:00,21.53,21.54,21.53,21.54,9908.0,19.8743,19.8835,19.8743,19.8835,9908.0
2017-10-06 12:05:00,21.54,21.56,21.54,21.56,18040.0,19.8835,19.902,19.8835,19.902,18040.0
2017-10-06 12:10:00,21.56,21.56,21.55,21.56,18376.0,19.902,19.902,19.8928,19.902,18376.0
2017-10-06 12:15:00,21.56,21.56,21.56,21.56,19952.0,19.902,19.902,19.902,19.902,19952.0
2017-10-06 12:20:00,21.56,21.56,21.56,21.56,17200.0,19.902,19.902,19.902,19.902,17200.0
2017-10-06 12:25:00,21.56,21.57,21.56,21.57,8920.0,19.902,19.9112,19.902,19.9112,8920.0
2017-10-06 12:30:00,21.57,21.57,21.56,21.57,22564.0,19.9112,19.9112,19.902,19.9112,22564.0
2017-10-06 12:35:00,21.58,21.58,21.57,21.58,10080.0,19.9205,19.9205,19.9112,19.9205,10080.0
2017-10-06 12:40:00,21.58,21.58,21.58,21.58,17240.0,19.9205,19.9205,19.9205,19.9205,17240.0
2017-10-06 12:45:00,21.58,21.58,21.58,21.58,9080.0,19.9205,19.9205,19.9205,19.9205,9080.0
2017-10-06 12:50:00,21.58,21.58,21.56,21.57,21912.0,19.9205,19.9205,19.902,19.9112,21912.0
2017-10-06 12:55:00,21.58,21.58,21.55,21.56,49388.0,19.9205,19.9205,19.8928,19.902,49388.0
2017-10-06 13:00:00,21.56,21.56,21.53,21.53,24840.0,19.902,19.902,19.8743,19.8743,24840.0
2017-10-06 13:05:00,21.53,21.53,21.53,21.53,13200.0,19.8743,19.8743,19.8743,19.8743,13200.0
2017-10-06 13:10:00,21.53,21.54,21.53,21.54,21236.0,19.8743,19.8835,19.8743,19.8835,21236.0
2017-10-06 13:15:00,21.54,21.54,21.53,21.53,12400.0,19.8835,19.8835,19.8743,19.8743,12400.0
2017-10-06 13:20:00,21.53,21.55,21.53,21.55,11348.0,19.8743,19.8928,19.8743,19.8928,11348.0
2017-10-06 13:25:00,21.55,21.55,21.54,21.54,13996.0,19.8928,19.8928,19.8835,19.8835,13996.0
2017-10-06 13:30:00,21.54,21.55,21.54,21.54,13600.0,19.8835,19.8928,19.8835,19.8835,13600.0
2017-10-06 13:35:00,21.54,21.55,21.54,21.55,10072.0,19.8835,19.8928,19.8835,19.8928,10072.0
2017-10-06 13:40:00,21.55,21.57,21.55,21.56,9356.0,19.8928,19.9112,19.8928,19.902,9356.0
2017-10-06 13:45:00,21.57,21.57,21.56,21.56,45388.0,19.9112,19.9112,19.902,19.902,45388.0
2017-10-06 13:50:00,21.56,21.58,21.56,21.57,22280.0,19.902,19.9205,19.902,19.9112,22280.0
2017-10-06 13:55:00,21.58,21.58,21.57,21.58,20908.0,19.9205,19.9205,19.9112,19.9205,20908.0
2017-10-06 14:00:00,21.58,21.58,21.58,21.58,2788.0,19.9205,19.9205,19.9205,19.9205,2788.0
2017-10-06 14:05:00,21.58,21.59,21.58,21.59,37740.0,19.9205,19.9297,19.9205,19.9297,37740.0
2017-10-06 14:10:00,21.59,21.59,21.59,21.59,13800.0,19.9297,19.9297,19.9297,19.9297,13800.0
2017-10-06 14:15:00,21.59,21.6,21.59,21.59,36484.0,19.9297,19.9389,19.9297,19.9297,36484.0
2017-10-06 14:20:00,21.59,21.59,21.59,21.59,6000.0,19.9297,19.9297,19.9297,19.9297,6000.0
2017-10-06 14:25:00,21.59,21.6,21.59,21.6,21224.0,19.9297,19.9389,19.9297,19.9389,21224.0
2017-10-06 14:30:00,21.6,21.6,21.59,21.59,13064.0,19.9389,19.9389,19.9297,19.9297,13064.0
2017-10-06 14:35:00,21.59,21.6,21.59,21.6,23796.0,19.9297,19.9389,19.9297,19.9389,23796.0
2017-10-06 14:40:00,21.6,21.62,21.6,21.61,34548.0,19.9389,19.9574,19.9389,19.9481,34548.0
2017-10-06 14:45:00,21.61,21.61,21.61,21.61,19000.0,19.9481,19.9481,19.9481,19.9481,19000.0
2017-10-06 14:50:00,21.61,21.62,21.61,21.61,16368.0,19.9481,19.9574,19.9481,19.9481,16368.0
2017-10-06 14:55:00,21.62,21.62,21.61,21.62,22404.0,19.9574,19.9574,19.9481,19.9574,22404.0
2017-10-06 15:00:00,21.62,21.63,21.62,21.62,62400.0,19.9574,19.9666,19.9574,19.9574,62400.0
2017-10-06 15:05:00,21.62,21.64,21.62,21.64,46560.0,19.9574,19.9758,19.9574,19.9758,46560.0
2017-10-06 15:10:00,21.64,21.64,21.63,21.63,29596.0,19.9758,19.9758,19.9666,19.9666,29596.0
2017-10-06 15:15:00,21.63,21.64,21.63,21.64,26376.0,19.9666,19.9758,19.9666,19.9758,26376.0
2017-10-06 15:20:00,21.64,21.64,21.64,21.64,18480.0,19.9758,19.9758,19.9758,19.9758,18480.0
2017-10-06 15:25:00,21.64,21.64,21.63,21.64,35740.0,19.9758,19.9758,19.9666,19.9758,35740.0
2017-10-06 15:30:00,21.64,21.64,21.63,21.64,44368.0,19.9758,19.9758,19.9666,19.9758,44368.0
2017-10-06 15:35:00,21.64,21.65,21.64,21.64,67968.0,19.9758,19.9851,19.9758,19.9758,67968.0
2017-10-06 15:40:00,21.64,21.65,21.64,21.65,44688.0,19.9758,19.9851,19.9758,19.9851,44688.0
2017-10-06 15:45:00,21.65,21.65,21.63,21.63,104112.0,19.9851,19.9851,19.9666,19.9666,104112.0
2017-10-06 15:50:00,21.63,21.64,21.63,21.63,125448.0,19.9666,19.9758,19.9666,19.9666,125448.0
2017-10-06 15:55:00,21.63,21.64,21.63,21.64,259576.0,19.9666,19.9758,19.9666,19.9758,259576.0
2017-10-09 09:30:00,21.65,21.66,21.63,21.65,58856.0,19.9851,19.9943,19.9666,19.9851,58856.0
2017-10-09 09:35:00,21.67,21.68,21.65,21.67,81952.0,20.0035,20.0128,19.9851,20.0035,81952.0
2017-10-09 09:40:00,21.67,21.68,21.66,21.66,15840.0,20.0035,20.0128,19.9943,19.9943,15840.0
2017-10-09 09:45:00,21.67,21.67,21.65,21.65,28044.0,20.0035,20.0035,19.9851,19.9851,28044.0
2017-10-09 09:50:00,21.66,21.69,21.66,21.68,50268.0,19.9943,20.022,19.9943,20.0128,50268.0
2017-10-09 09:55:00,21.67,21.69,21.66,21.66,14508.0,20.0035,20.022,19.9943,19.9943,14508.0
2017-10-09 10:00:00,21.67,21.68,21.67,21.68,7668.0,20.0035,20.0128,20.0035,20.0128,7668.0
2017-10-09 10:05:00,21.67,21.68,21.66,21.68,18000.0,20.0035,20.0128,19.9943,20.0128,18000.0
2017-10-09 10:10:00,21.68,21.68,21.66,21.66,20240.0,20.0128,20.0128,19.9943,19.9943,20240.0
2017-10-09 10:15:00,21.66,21.68,21.66,21.66,29672.0,19.9943,20.0128,19.9943,19.9943,29672.0
2017-10-09 10:20:00,21.66,21.68,21.65,21.67,26872.0,19.9943,20.0128,19.9851,20.0035,26872.0
2017-10-09 10:25:00,21.67,21.67,21.65,21.66,5752.0,20.0035,20.0035,19.9851,19.9943,5752.0
2017-10-09 10:30:00,21.66,21.67,21.66,21.67,12604.0,19.9943,20.0035,19.9943,20.0035,12604.0
2017-10-09 10:35:00,21.67,21.68,21.67,21.67,19340.0,20.0035,20.0128,20.0035,20.0035,19340.0
2017-10-09 10:40:00,21.68,21.68,21.67,21.68,8400.0,20.0128,20.0128,20.0035,20.0128,8400.0
2017-10-09 10:45:00,21.68,21.68,21.67,21.67,9600.0,20.0128,20.0128,20.0035,20.0035,9600.0
2017-10-09 10:50:00,21.68,21.7,21.68,21.7,12088.0,20.0128,20.0312,20.0128,20.0312,12088.0
2017-10-09 10:55:00,21.69,21.7,21.69,21.69,12004.0,20.022,20.0312,20.022,20.022,12004.0
2017-10-09 11:00:00,21.69,21.7,21.69,21.7,4652.0,20.022,20.0312,20.022,20.0312,4652.0
2017-10-09 11:05:00,21.7,21.7,21.68,21.68,11680.0,20.0312,20.0312,20.0128,20.0128,11680.0
2017-10-09 11:10:00,21.68,21.69,21.68,21.69,10444.0,20.0128,20.022,20.0128,20.022,10444.0
2017-10-09 11:15:00,21.69,21.7,21.69,21.7,10424.0,20.022,20.0312,20.022,20.0312,10424.0
2017-10-09 11:20:00,21.7,21.7,21.7,21.7,7600.0,20.0312,20.0312,20.0312,20.0312,7600.0
2017-10-09 11:25:00,21.7,21.7,21.68,21.69,11388.0,20.0312,20.0312,20.0128,20.022,11388.0
2017-10-09 11:30:00,21.68,21.69,21.68,21.68,15600.0,20.0128,20.022,20.0128,20.0128,15600.0
2017-10-09 11:35:00,21.68,21.68,21.67,21.67,17992.0,20.0128,20.0128,20.0035,20.0035,17992.0
2017-10-09 11:40:00,21.67,21.68,21.67,21.67,13520.0,20.0035,20.0128,20.0035,20.0035,13520.0
2017-10-09 11:45:00,21.67,21.68,21.67,21.68,2400.0,20.0035,20.0128,20.0035,20.0128,2400.0
2017-10-09 11:50:00,21.68,21.68,21.68,21.68,13648.0,20.0128,20.0128,20.0128,20.0128,13648.0
2017-10-09 11:55:00,21.68,21.69,21.68,21.68,8748.0,20.0128,20.022,20.0128,20.0128,8748.0
2017-10-09 12:00:00,21.68,21.68,21.67,21.68,18156.0,20.0128,20.0128,20.0035,20.0128,18156.0
2017-10-09 12:05:00,21.68,21.68,21.66,21.66,3200.0,20.0128,20.0128,19.9943,19.9943,3200.0
2017-10-09 12:10:00,21.66,21.66,21.66,21.66,12716.0,19.9943,19.9943,19.9943,19.9943,12716.0
2017-10-09 12:15:00,21.67,21.67,21.67,21.67,6800.0,20.0035,20.0035,20.0035,20.0035,6800.0
2017-10-09 12:20:00,21.67,21.67,21.67,21.67,6000.0,20.0035,20.0035,20.0035,20.0035,6000.0
2017-10-09 12:25:00,21.67,21.68,21.66,21.66,14012.0,20.0035,20.0128,19.9943,19.9943,14012.0
2017-10-09 12:30:00,21.66,21.66,21.64,21.65,26924.0,19.9943,19.9943,19.9758,19.9851,26924.0
2017-10-09 12:35:00,21.65,21.65,21.63,21.64,17976.0,19.9851,19.9851,19.9666,19.9758,17976.0
2017-10-09 12:40:00,21.64,21.65,21.64,21.65,8176.0,19.9758,19.9851,19.9758,19.9851,8176.0
2017-10-09 12:45:00,21.65,21.65,21.64,21.64,7176.0,19.9851,19.9851,19.9758,19.9758,7176.0
2017-10-09 12:50:00,21.64,21.65,21.64,21.65,6000.0,19.9758,19.9851,19.9758,19.9851,6000.0
2017-10-09 12:55:00,21.65,21.65,21.64,21.64,10400.0,19.9851,19.9851,19.9758,19.9758,10400.0
2017-10-09 13:00:00,21.64,21.64,21.63,21.63,8400.0,19.9758,19.9758,19.9666,19.9666,8400.0
2017-10-09 13:05:00,21.64,21.64,21.63,21.63,6800.0,19.9758,19.9758,19.9666,19.9666,6800.0
2017-10-09 13:10:00,21.63,21.64,21.63,21.64,26000.0,19.9666,19.9758,19.9666,19.9758,26000.0
2017-10-09 13:15:00,21.64,21.65,21.64,21.64,23204.0,19.9758,19.9851,19.9758,19.9758,23204.0
2017-10-09 13:20:00,21.64,21.64,21.64,21.64,1648.0,19.9758,19.9758,19.9758,19.9758,1648.0
2017-10-09 13:25:00,21.64,21.64,21.64,21.64,13600.0,19.9758,19.9758,19.9758,19.9758,13600.0
2017-10-09 13:30:00,21.64,21.64,21.64,21.64,25124.0,19.9758,19.9758,19.9758,19.9758,25124.0
2017-10-09 13:35:00,21.64,21.64,21.62,21.62,36360.0,19.9758,19.9758,19.9574,19.9574,36360.0
2017-10-09 13:40:00,21.61,21.63,21.61,21.63,15548.0,19.9481,19.9666,19.9481,19.9666,15548.0
2017-10-09 13:45:00,21.63,21.64,21.62,21.63,29164.0,19.9666,19.9758,19.9574,19.9666,29164.0
2017-10-09 13:50:00,21.63,21.64,21.63,21.64,18800.0,19.9666,19.9758,19.9666,19.9758,18800.0
2017-10-09 13:55:00,21.64,21.64,21.63,21.63,7096.0,19.9758,19.9758,19.9666,19.9666,7096.0
2017-10-09 14:00:00,21.64,21.65,21.64,21.65,18116.0,19.9758,19.9851,19.9758,19.9851,18116.0
2017-10-09 14:05:00,21.65,21.65,21.64,21.64,32168.0,19.9851,19.9851,19.9758,19.9758,32168.0
2017-10-09 14:10:00,21.64,21.64,21.63,21.64,25968.0,19.9758,19.9758,19.9666,19.9758,25968.0
2017-10-09 14:15:00,21.64,21.64,21.63,21.63,15888.0,19.9758,19.9758,19.9666,19.9666,15888.0
2017-10-09 14:20:00,21.64,21.64,21.62,21.63,13200.0,19.9758,19.9758,19.9574,19.9666,13200.0
2017-10-09 14:25:00,21.63,21.63,21.61,21.61,30328.0,19.9666,19.9666,19.9481,19.9481,30328.0
2017-10-09 14:30:00,21.61,21.62,21.61,21.61,29196.0,19.9481,19.9574,19.9481,19.9481,29196.0
2017-10-09 14:35:00,21.61,21.62,21.61,21.62,22636.0,19.9481,19.9574,19.9481,19.9574,22636.0
2017-10-09 14:40:00,21.62,21.63,21.62,21.62,25544.0,19.9574,19.9666,19.9574,19.9574,25544.0
2017-10-09 14:45:00,21.62,21.62,21.61,21.62,19492.0,19.9574,19.9574,19.9481,19.9574,19492.0
2017-10-09 14:50:00,21.62,21.63,21.61,21.62,29752.0,19.9574,19.9666,19.9481,19.9574,29752.0
2017-10-09 14:55:00,21.62,21.62,21.6,21.61,8400.0,19.9574,19.9574,19.9389,19.9481,8400.0
2017-10-09 15:00:00,21.61,21.61,21.6,21.6,25776.0,19.9481,19.9481,19.9389,19.9389,25776.0
2017-10-09 15:05:00,21.6,21.61,21.58,21.58,78008.0,19.9389,19.9481,19.9205,19.9205,78008.0
2017-10-09 15:10:00,21.59,21.59,21.58,21.59,22524.0,19.9297,19.9297,19.9205,19.9297,22524.0
2017-10-09 15:15:00,21.59,21.6,21.59,21.6,19212.0,19.9297,19.9389,19.9297,19.9389,19212.0
2017-10-09 15:20:00,21.6,21.6,21.6,21.6,34584.0,19.9389,19.9389,19.9389,19.9389,34584.0
2017-10-09 15:25:00,21.6,21.61,21.6,21.61,59964.0,19.9389,19.9481,19.9389,19.9481,59964.0
2017-10-09 15:30:00,21.61,21.61,21.6,21.61,67780.0,19.9481,19.9481,19.9389,19.9481,67780.0
2017-10-09 15:35:00,21.61,21.61,21.6,21.61,60748.0,19.9481,19.9481,19.9389,19.9481,60748.0
2017-10-09 15:40:00,21.61,21.61,21.6,21.61,52000.0,19.9481,19.9481,19.9389,19.9481,52000.0
2017-10-09 15:45:00,21.61,21.62,21.6,21.62,102236.0,19.9481,19.9574,19.9389,19.9574,102236.0
2017-10-09 15:50:00,21.61,21.65,21.61,21.65,139724.0,19.9481,19.9851,19.9481,19.9851,139724.0
2017-10-09 15:55:00,21.65,21.66,21.62,21.64,452288.0,19.9851,19.9943,19.9574,19.9758,452288.0
2017-10-10 09:30:00,21.66,21.67,21.63,21.64,44004.0,19.9943,20.0035,19.9666,19.9758,44004.0
2017-10-10 09:35:00,21.66,21.66,21.64,21.65,18800.0,19.9943,19.9943,19.9758,19.9851,18800.0
2017-10-10 09:40:00,21.65,21.66,21.63,21.65,27400.0,19.9851,19.9943,19.9666,19.9851,27400.0
2017-10-10 09:45:00,21.65,21.67,21.64,21.66,13680.0,19.9851,20.0035,19.9758,19.9943,13680.0
2017-10-10 09:50:00,21.66,21.66,21.63,21.63,18868.0,19.9943,19.9943,19.9666,19.9666,18868.0
2017-10-10 09:55:00,21.63,21.67,21.63,21.67,26012.0,19.9666,20.0035,19.9666,20.0035,26012.0
2017-10-10 10:00:00,21.67,21.67,21.66,21.67,20664.0,20.0035,20.0035,19.9943,20.0035,20664.0
2017-10-10 10:05:00,21.68,21.68,21.66,21.67,19796.0,20.0128,20.0128,19.9943,20.0035,19796.0
2017-10-10 10:10:00,21.67,21.68,21.66,21.68,25600.0,20.0035,20.0128,19.9943,20.0128,25600.0
2017-10-10 10:15:00,21.67,21.68,21.67,21.68,17600.0,20.0035,20.0128,20.0035,20.0128,17600.0
2017-10-10 10:20:00,21.67,21.7,21.67,21.7,16856.0,20.0035,20.0312,20.0035,20.0312,16856.0
2017-10-10 10:25:00,21.7,21.72,21.69,21.71,23200.0,20.0312,20.0497,20.022,20.0405,23200.0
2017-10-10 10:30:00,21.71,21.74,21.71,21.73,130572.0,20.0405,20.0681,20.0405,20.0589,130572.0
2017-10-10 10:35:00,21.73,21.74,21.73,21.74,27800.0,20.0589,20.0681,20.0589,20.0681,27800.0
2017-10-10 10:40:00,21.74,21.74,21.72,21.73,25636.0,20.0681,20.0681,20.0497,20.0589,25636.0
2017-10-10 10:45:00,21.73,21.74,21.73,21.73,13244.0,20.0589,20.0681,20.0589,20.0589,13244.0
2017-10-10 10:50:00,21.74,21.74,21.73,21.73,23688.0,20.0681,20.0681,20.0589,20.0589,23688.0
2017-10-10 10:55:00,21.73,21.74,21.72,21.74,22504.0,20.0589,20.0681,20.0497,20.0681,22504.0
2017-10-10 11:00:00,21.74,21.74,21.73,21.73,22724.0,20.0681,20.0681,20.0589,20.0589,22724.0
2017-10-10 11:05:00,21.73,21.75,21.73,21.75,17220.0,20.0589,20.0774,20.0589,20.0774,17220.0
2017-10-10 11:10:00,21.75,21.76,21.75,21.75,13760.0,20.0774,20.0866,20.0774,20.0774,13760.0
2017-10-10 11:15:00,21.75,21.77,21.75,21.77,9624.0,20.0774,20.0958,20.0774,20.0958,9624.0
2017-10-10 11:20:00,21.77,21.77,21.76,21.77,11580.0,20.0958,20.0958,20.0866,20.0958,11580.0
2017-10-10 11:25:00,21.76,21.76,21.73,21.74,42404.0,20.0866,20.0866,20.0589,20.0681,42404.0
2017-10-10 11:30:00,21.74,21.75,21.72,21.74,15200.0,20.0681,20.0774,20.0497,20.0681,15200.0
2017-10-10 11:35:00,21.73,21.74,21.73,21.73,6080.0,20.0589,20.0681,20.0589,20.0589,6080.0
2017-10-10 11:40:00,21.72,21.73,21.72,21.73,12000.0,20.0497,20.0589,20.0497,20.0589,12000.0
2017-10-10 11:45:00,21.73,21.73,21.72,21.72,14400.0,20.0589,20.0589,20.0497,20.0497,14400.0
2017-10-10 11:50:00,21.72,21.74,21.71,21.72,34340.0,20.0497,20.0681,20.0405,20.0497,34340.0
2017-10-10 11:55:00,21.72,21.73,21.71,21.72,22260.0,20.0497,20.0589,20.0405,20.0497,22260.0
2017-10-10 12:00:00,21.72,21.72,21.71,21.72,10000.0,20.0497,20.0497,20.0405,20.0497,10000.0
2017-10-10 12:05:00,21.72,21.73,21.69,21.71,214092.0,20.0497,20.0589,20.022,20.0405,214092.0
2017-10-10 12:10:00,21.72,21.72,21.7,21.7,9936.0,20.0497,20.0497,20.0312,20.0312,9936.0
2017-10-10 12:15:00,21.7,21.71,21.69,21.69,13200.0,20.0312,20.0405,20.022,20.022,13200.0
2017-10-10 12:20:00,21.7,21.7,21.68,21.69,11384.0,20.0312,20.0312,20.0128,20.022,11384.0
2017-10-10 12:25:00,21.68,21.69,21.68,21.69,4800.0,20.0128,20.022,20.0128,20.022,4800.0
2017-10-10 12:30:00,21.69,21.69,21.68,21.69,21452.0,20.022,20.022,20.0128,20.022,21452.0
2017-10-10 12:35:00,21.69,21.69,21.67,21.67,22880.0,20.022,20.022,20.0035,20.0035,22880.0
2017-10-10 12:40:00,21.67,21.68,21.67,21.68,13696.0,20.0035,20.0128,20.0035,20.0128,13696.0
2017-10-10 12:45:00,21.68,21.68,21.68,21.68,22148.0,20.0128,20.0128,20.0128,20.0128,22148.0
2017-10-10 12:50:00,21.68,21.68,21.66,21.66,31796.0,20.0128,20.0128,19.9943,19.9943,31796.0
2017-10-10 12:55:00,21.67,21.67,21.66,21.67,8400.0,20.0035,20.0035,19.9943,20.0035,8400.0
2017-10-10 13:00:00,21.67,21.68,21.66,21.67,16064.0,20.0035,20.0128,19.9943,20.0035,16064.0
2017-10-10 13:05:00,21.67,21.68,21.67,21.67,66912.0,20.0035,20.0128,20.0035,20.0035,66912.0
2017-10-10 13:10:00,21.67,21.7,21.67,21.7,57988.0,20.0035,20.0312,20.0035,20.0312,57988.0
2017-10-10 13:15:00,21.7,21.71,21.69,21.69,18248.0,20.0312,20.0405,20.022,20.022,18248.0
2017-10-10 13:20:00,21.7,21.7,21.68,21.69,9600.0,20.0312,20.0312,20.0128,20.022,9600.0
2017-10-10 13:25:00,21.68,21.7,21.68,21.7,20532.0,20.0128,20.0312,20.0128,20.0312,20532.0
2017-10-10 13:30:00,21.7,21.71,21.7,21.7,19716.0,20.0312,20.0405,20.0312,20.0312,19716.0
2017-10-10 13:35:00,21.7,21.73,21.7,21.72,28760.0,20.0312,20.0589,20.0312,20.0497,28760.0
2017-10-10 13:40:00,21.72,21.74,21.72,21.73,16800.0,20.0497,20.0681,20.0497,20.0589,16800.0
2017-10-10 13:45:00,21.73,21.74,21.73,21.73,29588.0,20.0589,20.0681,20.0589,20.0589,29588.0
2017-10-10 13:50:00,21.73,21.74,21.73,21.74,13112.0,20.0589,20.0681,20.0589,20.0681,13112.0
2017-10-10 13:55:00,21.74,21.74,21.74,21.74,15668.0,20.0681,20.0681,20.0681,20.0681,15668.0
2017-10-10 14:00:00,21.74,21.75,21.73,21.74,15252.0,20.0681,20.0774,20.0589,20.0681,15252.0
2017-10-10 14:05:00,21.74,21.75,21.74,21.74,8800.0,20.0681,20.0774,20.0681,20.0681,8800.0
2017-10-10 14:10:00,21.74,21.74,21.73,21.74,14484.0,20.0681,20.0681,20.0589,20.0681,14484.0
2017-10-10 14:15:00,21.74,21.74,21.72,21.72,33008.0,20.0681,20.0681,20.0497,20.0497,33008.0
2017-10-10 14:20:00,21.72,21.73,21.72,21.73,11200.0,20.0497,20.0589,20.0497,20.0589,11200.0
2017-10-10 14:25:00,21.73,21.74,21.72,21.74,28756.0,20.0589,20.0681,20.0497,20.0681,28756.0
2017-10-10 14:30:00,21.74,21.75,21.74,21.74,19924.0,20.0681,20.0774,20.0681,20.0681,19924.0
2017-10-10 14:35:00,21.74,21.74,21.71,21.73,34200.0,20.0681,20.0681,20.0405,20.0589,34200.0
2017-10-10 14:40:00,21.73,21.73,21.71,21.72,23052.0,20.0589,20.0589,20.0405,20.0497,23052.0
2017-10-10 14:45:00,21.72,21.72,21.72,21.72,22784.0,20.0497,20.0497,20.0497,20.0497,22784.0
2017-10-10 14:50:00,21.72,21.73,21.72,21.73,12904.0,20.0497,20.0589,20.0497,20.0589,12904.0
2017-10-10 14:55:00,21.73,21.73,21.72,21.72,25576.0,20.0589,20.0589,20.0497,20.0497,25576.0
2017-10-10 15:00:00,21.72,21.73,21.72,21.73,39728.0,20.0497,20.0589,20.0497,20.0589,39728.0
2017-10-10 15:05:00,21.73,21.73,21.72,21.72,41120.0,20.0589,20.0589,20.0497,20.0497,41120.0
2017-10-10 15:10:00,21.72,21.73,21.72,21.72,15832.0,20.0497,20.0589,20.0497,20.0497,15832.0
2017-10-10 15:15:00,21.72,21.72,21.72,21.72,18512.0,20.0497,20.0497,20.0497,20.0497,18512.0
2017-10-10 15:20:00,21.72,21.73,21.72,21.73,17988.0,20.0497,20.0589,20.0497,20.0589,17988.0
2017-10-10 15:25:00,21.73,21.73,21.72,21.73,35548.0,20.0589,20.0589,20.0497,20.0589,35548.0
2017-10-10 15:30:00,21.73,21.75,21.73,21.75,42260.0,20.0589,20.0774,20.0589,20.0774,42260.0
2017-10-10 15:35:00,21.75,21.75,21.73,21.74,39348.0,20.0774,20.0774,20.0589,20.0681,39348.0
2017-10-10 15:40:00,21.74,21.74,21.73,21.74,32912.0,20.0681,20.0681,20.0589,20.0681,32912.0
2017-10-10 15:45:00,21.74,21.74,21.74,21.74,36488.0,20.0681,20.0681,20.0681,20.0681,36488.0
2017-10-10 15:50:00,21.74,21.75,21.74,21.75,37672.0,20.0681,20.0774,20.0681,20.0774,37672.0
2017-10-10 15:55:00,21.75,21.76,21.74,21.75,183400.0,20.0774,20.0866,20.0681,20.0774,183400.0
2017-10-11 09:30:00,21.75,21.75,21.7,21.7,44372.0,20.0774,20.0774,20.0312,20.0312,44372.0
2017-10-11 09:35:00,21.72,21.75,21.71,21.72,21600.0,20.0497,20.0774,20.0405,20.0497,21600.0
2017-10-11 09:40:00,21.72,21.74,21.71,21.72,47360.0,20.0497,20.0681,20.0405,20.0497,47360.0
2017-10-11 09:45:00,21.72,21.72,21.65,21.66,80128.0,20.0497,20.0497,19.9851,19.9943,80128.0
2017-10-11 09:50:00,21.67,21.7,21.67,21.68,17428.0,20.0035,20.0312,20.0035,20.0128,17428.0
2017-10-11 09:55:00,21.68,21.71,21.68,21.69,16388.0,20.0128,20.0405,20.0128,20.022,16388.0
2017-10-11 10:00:00,21.7,21.7,21.69,21.7,31456.0,20.0312,20.0312,20.022,20.0312,31456.0
2017-10-11 10:05:00,21.7,21.7,21.68,21.7,31040.0,20.0312,20.0312,20.0128,20.0312,31040.0
2017-10-11 10:10:00,21.69,21.7,21.68,21.69,29444.0,20.022,20.0312,20.0128,20.022,29444.0
2017-10-11 10:15:00,21.69,21.7,21.68,21.68,30468.0,20.022,20.0312,20.0128,20.0128,30468.0
2017-10-11 10:20:00,21.68,21.68,21.66,21.67,23192.0,20.0128,20.0128,19.9943,20.0035,23192.0
2017-10-11 10:25:00,21.67,21.67,21.66,21.66,23096.0,20.0035,20.0035,19.9943,19.9943,23096.0
2017-10-11 10:30:00,21.67,21.68,21.66,21.68,29760.0,20.0035,20.0128,19.9943,20.0128,29760.0
2017-10-11 10:35:00,21.68,21.68,21.67,21.67,34248.0,20.0128,20.0128,20.0035,20.0035,34248.0
2017-10-11 10:40:00,21.67,21.69,21.67,21.68,30072.0,20.0035,20.022,20.0035,20.0128,30072.0
2017-10-11 10:45:00,21.68,21.69,21.67,21.67,31532.0,20.0128,20.022,20.0035,20.0035,31532.0
2017-10-11 10:50:00,21.67,21.67,21.67,21.67,11200.0,20.0035,20.0035,20.0035,20.0035,11200.0
2017-10-11 10:55:00,21.68,21.68,21.66,21.66,14808.0,20.0128,20.0128,19.9943,19.9943,14808.0
2017-10-11 11:00:00,21.66,21.66,21.65,21.66,23524.0,19.9943,19.9943,19.9851,19.9943,23524.0
2017-10-11 11:05:00,21.65,21.67,21.65,21.66,8992.0,19.9851,20.0035,19.9851,19.9943,8992.0
2017-10-11 11:10:00,21.67,21.68,21.67,21.67,19396.0,20.0035,20.0128,20.0035,20.0035,19396.0
2017-10-11 11:15:00,21.68,21.7,21.68,21.7,14308.0,20.0128,20.0312,20.0128,20.0312,14308.0
2017-10-11 11:20:00,21.69,21.71,21.69,21.7,15020.0,20.022,20.0405,20.022,20.0312,15020.0
2017-10-11 11:25:00,21.7,21.7,21.68,21.68,14168.0,20.0312,20.0312,20.0128,20.0128,14168.0
2017-10-11 11:30:00,21.68,21.68,21.67,21.67,15584.0,20.0128,20.0128,20.0035,20.0035,15584.0
2017-10-11 11:35:00,21.68,21.68,21.67,21.67,15160.0,20.0128,20.0128,20.0035,20.0035,15160.0
2017-10-11 11:40:00,21.67,21.67,21.66,21.66,11064.0,20.0035,20.0035,19.9943,19.9943,11064.0
2017-10-11 11:45:00,21.66,21.68,21.66,21.67,30384.0,19.9943,20.0128,19.9943,20.0035,30384.0
2017-10-11 11:50:00,21.68,21.68,21.67,21.68,7604.0,20.0128,20.0128,20.0035,20.0128,7604.0
2017-10-11 11:55:00,21.68,21.68,21.67,21.67,5956.0,20.0128,20.0128,20.0035,20.0035,5956.0
2017-10-11 12:00:00,21.67,21.68,21.67,21.67,19600.0,20.0035,20.0128,20.0035,20.0035,19600.0
2017-10-11 12:05:00,21.67,21.68,21.67,21.68,7088.0,20.0035,20.0128,20.0035,20.0128,7088.0
2017-10-11 12:10:00,21.68,21.69,21.67,21.68,35680.0,20.0128,20.022,20.0035,20.0128,35680.0
2017-10-11 12:15:00,21.68,21.68,21.67,21.67,18592.0,20.0128,20.0128,20.0035,20.0035,18592.0
2017-10-11 12:20:00,21.67,21.68,21.67,21.68,10400.0,20.0035,20.0128,20.0035,20.0128,10400.0
2017-10-11 12:25:00,21.68,21.68,21.67,21.67,45800.0,20.0128,20.0128,20.0035,20.0035,45800.0
2017-10-11 12:30:00,21.67,21.67,21.66,21.67,29272.0,20.0035,20.0035,19.9943,20.0035,29272.0
2017-10-11 12:35:00,21.67,21.67,21.66,21.67,8940.0,20.0035,20.0035,19.9943,20.0035,8940.0
2017-10-11 12:40:00,21.67,21.67,21.67,21.67,7548.0,20.0035,20.0035,20.0035,20.0035,7548.0
2017-10-11 12:45:00,21.68,21.68,21.66,21.66,19112.0,20.0128,20.0128,19.9943,19.9943,19112.0
2017-10-11 12:50:00,21.66,21.67,21.66,21.67,21836.0,19.9943,20.0035,19.9943,20.0035,21836.0
2017-10-11 12:55:00,21.67,21.68,21.67,21.67,4000.0,20.0035,20.0128,20.0035,20.0035,4000.0
2017-10-11 13:00:00,21.67,21.68,21.65,21.66,29820.0,20.0035,20.0128,19.9851,19.9943,29820.0
2017-10-11 13:05:00,21.66,21.66,21.64,21.64,19268.0,19.9943,19.9943,19.9758,19.9758,19268.0
2017-10-11 13:10:00,21.64,21.64,21.63,21.63,23600.0,19.9758,19.9758,19.9666,19.9666,23600.0
2017-10-11 13:15:00,21.63,21.64,21.63,21.64,11980.0,19.9666,19.9758,19.9666,19.9758,11980.0
2017-10-11 13:20:00,21.64,21.64,21.63,21.64,17752.0,19.9758,19.9758,19.9666,19.9758,17752.0
2017-10-11 13:25:00,21.64,21.64,21.63,21.63,24124.0,19.9758,19.9758,19.9666,19.9666,24124.0
2017-10-11 13:30:00,21.63,21.64,21.63,21.63,14880.0,19.9666,19.9758,19.9666,19.9666,14880.0
2017-10-11 13:35:00,21.63,21.64,21.63,21.64,10800.0,19.9666,19.9758,19.9666,19.9758,10800.0
2017-10-11 13:40:00,21.64,21.64,21.64,21.64,8260.0,19.9758,19.9758,19.9758,19.9758,8260.0
2017-10-11 13:45:00,21.64,21.64,21.64,21.64,7464.0,19.9758,19.9758,19.9758,19.9758,7464.0
2017-10-11 13:50:00,21.64,21.65,21.64,21.65,19980.0,19.9758,19.9851,19.9758,19.9851,19980.0
2017-10-11 13:55:00,21.65,21.66,21.65,21.65,16192.0,19.9851,19.9943,19.9851,19.9851,16192.0
2017-10-11 14:00:00,21.65,21.65,21.65,21.65,18000.0,19.9851,19.9851,19.9851,19.9851,18000.0
2017-10-11 14:05:00,21.66,21.66,21.65,21.66,8708.0,19.9943,19.9943,19.9851,19.9943,8708.0
2017-10-11 14:10:00,21.66,21.67,21.66,21.67,13200.0,19.9943,20.0035,19.9943,20.0035,13200.0
2017-10-11 14:15:00,21.68,21.68,21.67,21.68,12164.0,20.0128,20.0128,20.0035,20.0128,12164.0
2017-10-11 14:20:00,21.69,21.69,21.66,21.67,22360.0,20.022,20.022,19.9943,20.0035,22360.0
2017-10-11 14:25:00,21.67,21.67,21.66,21.67,18516.0,20.0035,20.0035,19.9943,20.0035,18516.0
2017-10-11 14:30:00,21.67,21.67,21.66,21.66,17200.0,20.0035,20.0035,19.9943,19.9943,17200.0
2017-10-11 14:35:00,21.67,21.67,21.66,21.66,12028.0,20.0035,20.0035,19.9943,19.9943,12028.0
2017-10-11 14:40:00,21.66,21.67,21.66,21.66,29400.0,19.9943,20.0035,19.9943,19.9943,29400.0
2017-10-11 14:45:00,21.66,21.67,21.66,21.67,8800.0,19.9943,20.0035,19.9943,20.0035,8800.0
2017-10-11 14:50:00,21.66,21.67,21.65,21.66,27488.0,19.9943,20.0035,19.9851,19.9943,27488.0
2017-10-11 14:55:00,21.66,21.68,21.66,21.67,34240.0,19.9943,20.0128,19.9943,20.0035,34240.0
2017-10-11 15:00:00,21.67,21.68,21.67,21.68,15132.0,20.0035,20.0128,20.0035,20.0128,15132.0
2017-10-11 15:05:00,21.68,21.68,21.67,21.67,12408.0,20.0128,20.0128,20.0035,20.0035,12408.0
2017-10-11 15:10:00,21.67,21.68,21.67,21.67,27416.0,20.0035,20.0128,20.0035,20.0035,27416.0
2017-10-11 15:15:00,21.67,21.68,21.67,21.68,25600.0,20.0035,20.0128,20.0035,20.0128,25600.0
2017-10-11 15:20:00,21.68,21.68,21.67,21.67,35512.0,20.0128,20.0128,20.0035,20.0035,35512.0
2017-10-11 15:25:00,21.67,21.68,21.67,21.68,26400.0,20.0035,20.0128,20.0035,20.0128,26400.0
2017-10-11 15:30:00,21.68,21.69,21.68,21.69,38044.0,20.0128,20.022,20.0128,20.022,38044.0
2017-10-11 15:35:00,21.69,21.69,21.68,21.68,71016.0,20.022,20.022,20.0128,20.0128,71016.0
2017-10-11 15:40:00,21.68,21.69,21.68,21.69,51740.0,20.0128,20.022,20.0128,20.022,51740.0
2017-10-11 15:45:00,21.69,21.7,21.69,21.69,56160.0,20.022,20.0312,20.022,20.022,56160.0
2017-10-11 15:50:00,21.69,21.7,21.68,21.69,63880.0,20.022,20.0312,20.0128,20.022,63880.0
2017-10-11 15:55:00,21.69,21.7,21.68,21.69,157492.0,20.022,20.0312,20.0128,20.022,157492.0
2017-10-12 09:30:00,21.69,21.72,21.68,21.72,29256.0,20.022,20.0497,20.0128,20.0497,29256.0
2017-10-12 09:35:00,21.72,21.75,21.72,21.75,7660.0,20.0497,20.0774,20.0497,20.0774,7660.0
2017-10-12 09:40:00,21.74,21.77,21.74,21.77,12956.0,20.0681,20.0958,20.0681,20.0958,12956.0
2017-10-12 09:45:00,21.76,21.76,21.74,21.75,24680.0,20.0866,20.0866,20.0681,20.0774,24680.0
2017-10-12 09:50:00,21.76,21.78,21.76,21.78,11276.0,20.0866,20.1051,20.0866,20.1051,11276.0
2017-10-12 09:55:00,21.78,21.81,21.78,21.81,13688.0,20.1051,20.1328,20.1051,20.1328,13688.0
2017-10-12 10:00:00,21.81,21.83,21.81,21.81,18312.0,20.1328,20.1512,20.1328,20.1328,18312.0
2017-10-12 10:05:00,21.82,21.83,21.81,21.81,13368.0,20.142,20.1512,20.1328,20.1328,13368.0
2017-10-12 10:10:00,21.82,21.83,21.82,21.82,11600.0,20.142,20.1512,20.142,20.142,11600.0
2017-10-12 10:15:00,21.81,21.83,21.81,21.82,13476.0,20.1328,20.1512,20.1328,20.142,13476.0
2017-10-12 10:20:00,21.82,21.82,21.8,21.81,8000.0,20.142,20.142,20.1235,20.1328,8000.0
2017-10-12 10:25:00,21.81,21.82,21.8,21.8,9200.0,20.1328,20.142,20.1235,20.1235,9200.0
2017-10-12 10:30:00,21.8,21.81,21.79,21.81,25216.0,20.1235,20.1328,20.1143,20.1328,25216.0
2017-10-12 10:35:00,21.81,21.84,21.81,21.83,19248.0,20.1328,20.1605,20.1328,20.1512,19248.0
2017-10-12 10:40:00,21.84,21.84,21.83,21.83,2800.0,20.1605,20.1605,20.1512,20.1512,2800.0
2017-10-12 10:45:00,21.84,21.84,21.83,21.83,12080.0,20.1605,20.1605,20.1512,20.1512,12080.0
2017-10-12 10:50:00,21.84,21.86,21.84,21.86,14420.0,20.1605,20.1789,20.1605,20.1789,14420.0
2017-10-12 10:55:00,21.86,21.86,21.85,21.85,15600.0,20.1789,20.1789,20.1697,20.1697,15600.0
2017-10-12 11:00:00,21.84,21.85,21.83,21.83,9628.0,20.1605,20.1697,20.1512,20.1512,9628.0
2017-10-12 11:05:00,21.83,21.84,21.81,21.83,25004.0,20.1512,20.1605,20.1328,20.1512,25004.0
2017-10-12 11:10:00,21.84,21.85,21.84,21.85,26676.0,20.1605,20.1697,20.1605,20.1697,26676.0
2017-10-12 11:15:00,21.85,21.86,21.85,21.85,4400.0,20.1697,20.1789,20.1697,20.1697,4400.0
2017-10-12 11:20:00,21.85,21.86,21.85,21.86,11600.0,20.1697,20.1789,20.1697,20.1789,11600.0
2017-10-12 11:25:00,21.86,21.86,21.86,21.86,7200.0,20.1789,20.1789,20.1789,20.1789,7200.0
2017-10-12 11:30:00,21.86,21.86,21.85,21.85,11836.0,20.1789,20.1789,20.1697,20.1697,11836.0
2017-10-12 11:35:00,21.84,21.86,21.84,21.85,7200.0,20.1605,20.1789,20.1605,20.1697,7200.0
2017-10-12 11:40:00,21.86,21.86,21.85,21.85,2600.0,20.1789,20.1789,20.1697,20.1697,2600.0
2017-10-12 11:45:00,21.85,21.86,21.84,21.85,17384.0,20.1697,20.1789,20.1605,20.1697,17384.0
2017-10-12 11:50:00,21.85,21.85,21.85,21.85,9068.0,20.1697,20.1697,20.1697,20.1697,9068.0
2017-10-12 11:55:00,21.85,21.85,21.85,21.85,13272.0,20.1697,20.1697,20.1697,20.1697,13272.0
2017-10-12 12:00:00,21.85,21.86,21.85,21.86,6004.0,20.1697,20.1789,20.1697,20.1789,6004.0
2017-10-12 12:05:00,21.86,21.87,21.86,21.87,12800.0,20.1789,20.1882,20.1789,20.1882,12800.0
2017-10-12 12:10:00,21.86,21.86,21.86,21.86,14404.0,20.1789,20.1789,20.1789,20.1789,14404.0
2017-10-12 12:15:00,21.86,21.87,21.86,21.86,11608.0,20.1789,20.1882,20.1789,20.1789,11608.0
2017-10-12 12:20:00,21.87,21.88,21.87,21.88,14400.0,20.1882,20.1974,20.1882,20.1974,14400.0
2017-10-12 12:25:00,21.88,21.88,21.87,21.87,7200.0,20.1974,20.1974,20.1882,20.1882,7200.0
2017-10-12 12:30:00,21.87,21.88,21.87,21.88,12660.0,20.1882,20.1974,20.1882,20.1974,12660.0
2017-10-12 12:35:00,21.88,21.88,21.87,21.88,13204.0,20.1974,20.1974,20.1882,20.1974,13204.0
2017-10-12 12:40:00,21.87,21.88,21.86,21.86,6764.0,20.1882,20.1974,20.1789,20.1789,6764.0
2017-10-12 12:45:00,21.86,21.86,21.85,21.85,11740.0,20.1789,20.1789,20.1697,20.1697,11740.0
2017-10-12 12:50:00,21.85,21.88,21.85,21.88,19032.0,20.1697,20.1974,20.1697,20.1974,19032.0
2017-10-12 12:55:00,21.87,21.9,21.87,21.89,21724.0,20.1882,20.2158,20.1882,20.2066,21724.0
2017-10-12 13:00:00,21.9,21.91,21.9,21.9,10000.0,20.2158,20.2251,20.2158,20.2158,10000.0
2017-10-12 13:05:00,21.91,21.91,21.91,21.91,12000.0,20.2251,20.2251,20.2251,20.2251,12000.0
2017-10-12 13:10:00,21.91,21.91,21.9,21.91,8300.0,20.2251,20.2251,20.2158,20.2251,8300.0
2017-10-12 13:15:00,21.91,21.92,21.91,21.92,4364.0,20.2251,20.2343,20.2251,20.2343,4364.0
2017-10-12 13:20:00,21.92,21.93,21.92,21.93,9916.0,20.2343,20.2435,20.2343,20.2435,9916.0
2017-10-12 13:25:00,21.93,21.93,21.92,21.92,15660.0,20.2435,20.2435,20.2343,20.2343,15660.0
2017-10-12 13:30:00,21.92,21.93,21.91,21.91,7200.0,20.2343,20.2435,20.2251,20.2251,7200.0
2017-10-12 13:35:00,21.91,21.92,21.91,21.91,13656.0,20.2251,20.2343,20.2251,20.2251,13656.0
2017-10-12 13:40:00,21.91,21.91,21.9,21.9,8800.0,20.2251,20.2251,20.2158,20.2158,8800.0
2017-10-12 13:45:00,21.9,21.9,21.9,21.9,8948.0,20.2158,20.2158,20.2158,20.2158,8948.0
2017-10-12 13:50:00,21.9,21.91,21.9,21.9,18320.0,20.2158,20.2251,20.2158,20.2158,18320.0
2017-10-12 13:55:00,21.91,21.92,21.91,21.92,11200.0,20.2251,20.2343,20.2251,20.2343,11200.0
2017-10-12 14:00:00,21.92,21.92,21.91,21.92,13744.0,20.2343,20.2343,20.2251,20.2343,13744.0
2017-10-12 14:05:00,21.92,21.92,21.92,21.92,18516.0,20.2343,20.2343,20.2343,20.2343,18516.0
2017-10-12 14:10:00,21.92,21.92,21.92,21.92,10400.0,20.2343,20.2343,20.2343,20.2343,10400.0
2017-10-12 14:15:00,21.92,21.92,21.92,21.92,7172.0,20.2343,20.2343,20.2343,20.2343,7172.0
2017-10-12 14:20:00,21.92,21.93,21.92,21.92,21332.0,20.2343,20.2435,20.2343,20.2343,21332.0
2017-10-12 14:25:00,21.93,21.93,21.92,21.92,24736.0,20.2435,20.2435,20.2343,20.2343,24736.0
2017-10-12 14:30:00,21.92,21.92,21.92,21.92,6400.0,20.2343,20.2343,20.2343,20.2343,6400.0
2017-10-12 14:35:00,21.92,21.93,21.92,21.93,17468.0,20.2343,20.2435,20.2343,20.2435,17468.0
2017-10-12 14:40:00,21.93,21.93,21.93,21.93,24804.0,20.2435,20.2435,20.2435,20.2435,24804.0
2017-10-12 14:45:00,21.93,21.93,21.93,21.93,8400.0,20.2435,20.2435,20.2435,20.2435,8400.0
2017-10-12 14:50:00,21.93,21.93,21.93,21.93,18252.0,20.2435,20.2435,20.2435,20.2435,18252.0
2017-10-12 14:55:00,21.93,21.93,21.92,21.93,23200.0,20.2435,20.2435,20.2343,20.2435,23200.0
2017-10-12 15:00:00,21.93,21.93,21.93,21.93,15036.0,20.2435,20.2435,20.2435,20.2435,15036.0
2017-10-12 15:05:00,21.93,21.93,21.93,21.93,23292.0,20.2435,20.2435,20.2435,20.2435,23292.0
2017-10-12 15:10:00,21.93,21.95,21.93,21.94,27156.0,20.2435,20.262,20.2435,20.2528,27156.0
2017-10-12 15:15:00,21.94,21.95,21.93,21.94,49812.0,20.2528,20.262,20.2435,20.2528,49812.0
2017-10-12 15:20:00,21.94,21.95,21.94,21.95,7936.0,20.2528,20.262,20.2528,20.262,7936.0
2017-10-12 15:25:00,21.94,21.95,21.93,21.93,29496.0,20.2528,20.262,20.2435,20.2435,29496.0
2017-10-12 15:30:00,21.93,21.93,21.92,21.92,35952.0,20.2435,20.2435,20.2343,20.2343,35952.0
2017-10-12 15:35:00,21.92,21.93,21.92,21.92,34436.0,20.2343,20.2435,20.2343,20.2343,34436.0
2017-10-12 15:40:00,21.92,21.92,21.91,21.92,25360.0,20.2343,20.2343,20.2251,20.2343,25360.0
2017-10-12 15:45:00,21.92,21.93,21.92,21.92,74424.0,20.2343,20.2435,20.2343,20.2343,74424.0
2017-10-12 15:50:00,21.92,21.92,21.9,21.91,99028.0,20.2343,20.2343,20.2158,20.2251,99028.0
2017-10-12 15:55:00,21.91,21.94,21.91,21.94,399140.0,20.2251,20.2528,20.2251,20.2528,399140.0
2017-10-13 09:30:00,21.98,22.0,21.84,21.88,70828.0,20.2897,20.3082,20.1605,20.1974,70828.0
2017-10-13 09:35:00,21.89,21.98,21.89,21.92,31680.0,20.2066,20.2897,20.2066,20.2343,31680.0
2017-10-13 09:40:00,21.91,21.94,21.9,21.91,33200.0,20.2251,20.2528,20.2158,20.2251,33200.0
2017-10-13 09:45:00,21.92,21.92,21.86,21.86,75132.0,20.2343,20.2343,20.1789,20.1789,75132.0
2017-10-13 09:50:00,21.87,21.88,21.86,21.87,33200.0,20.1882,20.1974,20.1789,20.1882,33200.0
2017-10-13 09:55:00,21.87,21.89,21.87,21.89,15100.0,20.1882,20.2066,20.1882,20.2066,15100.0
2017-10-13 10:00:00,21.89,21.92,21.89,21.92,28028.0,20.2066,20.2343,20.2066,20.2343,28028.0
2017-10-13 10:05:00,21.92,21.93,21.91,21.92,44776.0,20.2343,20.2435,20.2251,20.2343,44776.0
2017-10-13 10:10:00,21.92,21.92,21.9,21.92,30400.0,20.2343,20.2343,20.2158,20.2343,30400.0
2017-10-13 10:15:00,21.92,21.93,21.92,21.93,17216.0,20.2343,20.2435,20.2343,20.2435,17216.0
2017-10-13 10:20:00,21.93,21.94,21.93,21.93,35708.0,20.2435,20.2528,20.2435,20.2435,35708.0
2017-10-13 10:25:00,21.93,21.93,21.92,21.93,15600.0,20.2435,20.2435,20.2343,20.2435,15600.0
2017-10-13 10:30:00,21.94,21.95,21.93,21.95,22832.0,20.2528,20.262,20.2435,20.262,22832.0
2017-10-13 10:35:00,21.96,21.97,21.92,21.92,33720.0,20.2712,20.2805,20.2343,20.2343,33720.0
2017-10-13 10:40:00,21.92,21.92,21.89,21.89,31132.0,20.2343,20.2343,20.2066,20.2066,31132.0
2017-10-13 10:45:00,21.88,21.88,21.86,21.88,32392.0,20.1974,20.1974,20.1789,20.1974,32392.0
2017-10-13 10:50:00,21.87,21.88,21.86,21.88,18232.0,20.1882,20.1974,20.1789,20.1974,18232.0
2017-10-13 10:55:00,21.88,21.88,21.86,21.88,24888.0,20.1974,20.1974,20.1789,20.1974,24888.0
2017-10-13 11:00:00,21.88,21.89,21.88,21.89,7792.0,20.1974,20.2066,20.1974,20.2066,7792.0
2017-10-13 11:05:00,21.89,21.9,21.88,21.9,16688.0,20.2066,20.2158,20.1974,20.2158,16688.0
2017-10-13 11:10:00,21.9,21.91,21.9,21.9,6800.0,20.2158,20.2251,20.2158,20.2158,6800.0
2017-10-13 11:15:00,21.9,21.91,21.9,21.91,10816.0,20.2158,20.2251,20.2158,20.2251,10816.0
2017-10-13 11:20:00,21.91,21.91,21.9,21.9,7200.0,20.2251,20.2251,20.2158,20.2158,7200.0
2017-10-13 11:25:00,21.91,21.92,21.9,21.9,7600.0,20.2251,20.2343,20.2158,20.2158,7600.0
2017-10-13 11:30:00,21.9,21.91,21.9,21.9,19000.0,20.2158,20.2251,20.2158,20.2158,19000.0
2017-10-13 11:35:00,21.9,21.91,21.89,21.9,13136.0,20.2158,20.2251,20.2066,20.2158,13136.0
2017-10-13 11:40:00,21.89,21.9,21.86,21.87,27980.0,20.2066,20.2158,20.1789,20.1882,27980.0
2017-10-13 11:45:00,21.86,21.87,21.86,21.86,16800.0,20.1789,20.1882,20.1789,20.1789,16800.0
2017-10-13 11:50:00,21.86,21.87,21.86,21.87,18160.0,20.1789,20.1882,20.1789,20.1882,18160.0
2017-10-13 11:55:00,21.86,21.86,21.85,21.86,66972.0,20.1789,20.1789,20.1697,20.1789,66972.0
2017-10-13 12:00:00,21.86,21.86,21.85,21.85,43012.0,20.1789,20.1789,20.1697,20.1697,43012.0
2017-10-13 12:05:00,21.85,21.86,21.85,21.85,27640.0,20.1697,20.1789,20.1697,20.1697,27640.0
2017-10-13 12:10:00,21.86,21.86,21.85,21.85,14000.0,20.1789,20.1789,20.1697,20.1697,14000.0
2017-10-13 12:15:00,21.85,21.86,21.85,21.85,24196.0,20.1697,20.1789,20.1697,20.1697,24196.0
2017-10-13 12:20:00,21.86,21.86,21.84,21.85,20936.0,20.1789,20.1789,20.1605,20.1697,20936.0
2017-10-13 12:25:00,21.85,21.86,21.84,21.86,17692.0,20.1697,20.1789,20.1605,20.1789,17692.0
2017-10-13 12:30:00,21.85,21.85,21.84,21.84,19792.0,20.1697,20.1697,20.1605,20.1605,19792.0
2017-10-13 12:35:00,21.84,21.86,21.84,21.85,57732.0,20.1605,20.1789,20.1605,20.1697,57732.0
2017-10-13 12:40:00,21.86,21.86,21.85,21.86,23964.0,20.1789,20.1789,20.1697,20.1789,23964.0
2017-10-13 12:45:00,21.85,21.86,21.85,21.86,12304.0,20.1697,20.1789,20.1697,20.1789,12304.0
2017-10-13 12:50:00,21.86,21.86,21.85,21.85,15604.0,20.1789,20.1789,20.1697,20.1697,15604.0
2017-10-13 12:55:00,21.85,21.85,21.84,21.84,31528.0,20.1697,20.1697,20.1605,20.1605,31528.0
2017-10-13 13:00:00,21.84,21.84,21.83,21.84,21404.0,20.1605,20.1605,20.1512,20.1605,21404.0
2017-10-13 13:05:00,21.83,21.84,21.83,21.84,42604.0,20.1512,20.1605,20.1512,20.1605,42604.0
2017-10-13 13:10:00,21.84,21.84,21.83,21.84,64900.0,20.1605,20.1605,20.1512,20.1605,64900.0
2017-10-13 13:15:00,21.84,21.84,21.83,21.83,27464.0,20.1605,20.1605,20.1512,20.1512,27464.0
2017-10-13 13:20:00,21.83,21.84,21.82,21.83,25092.0,20.1512,20.1605,20.142,20.1512,25092.0
2017-10-13 13:25:00,21.83,21.84,21.83,21.84,41348.0,20.1512,20.1605,20.1512,20.1605,41348.0
2017-10-13 13:30:00,21.84,21.84,21.84,21.84,21132.0,20.1605,20.1605,20.1605,20.1605,21132.0
2017-10-13 13:35:00,21.84,21.84,21.83,21.84,25584.0,20.1605,20.1605,20.1512,20.1605,25584.0
2017-10-13 13:40:00,21.84,21.84,21.84,21.84,27532.0,20.1605,20.1605,20.1605,20.1605,27532.0
2017-10-13 13:45:00,21.84,21.84,21.83,21.84,18540.0,20.1605,20.1605,20.1512,20.1605,18540.0
2017-10-13 13:50:00,21.83,21.84,21.83,21.83,23384.0,20.1512,20.1605,20.1512,20.1512,23384.0
2017-10-13 13:55:00,21.83,21.83,21.81,21.81,38596.0,20.1512,20.1512,20.1328,20.1328,38596.0
2017-10-13 14:00:00,21.81,21.82,21.81,21.82,26240.0,20.1328,20.142,20.1328,20.142,26240.0
2017-10-13 14:05:00,21.82,21.82,21.81,21.81,24668.0,20.142,20.142,20.1328,20.1328,24668.0
2017-10-13 14:10:00,21.81,21.84,21.81,21.84,53780.0,20.1328,20.1605,20.1328,20.1605,53780.0
2017-10-13 14:15:00,21.84,21.85,21.84,21.84,16512.0,20.1605,20.1697,20.1605,20.1605,16512.0
2017-10-13 14:20:00,21.84,21.84,21.83,21.83,25700.0,20.1605,20.1605,20.1512,20.1512,25700.0
2017-10-13 14:25:00,21.83,21.83,21.81,21.81,28848.0,20.1512,20.1512,20.1328,20.1328,28848.0
2017-10-13 14:30:00,21.81,21.82,21.81,21.82,29556.0,20.1328,20.142,20.1328,20.142,29556.0
2017-10-13 14:35:00,21.82,21.82,21.81,21.81,18404.0,20.142,20.142,20.1328,20.1328,18404.0
2017-10-13 14:40:00,21.81,21.81,21.8,21.81,50708.0,20.1328,20.1328,20.1235,20.1328,50708.0
2017-10-13 14:45:00,21.81,21.81,21.8,21.8,29964.0,20.1328,20.1328,20.1235,20.1235,29964.0
2017-10-13 14:50:00,21.8,21.81,21.8,21.81,46204.0,20.1235,20.1328,20.1235,20.1328,46204.0
2017-10-13 14:55:00,21.81,21.81,21.8,21.81,42436.0,20.1328,20.1328,20.1235,20.1328,42436.0
2017-10-13 15:00:00,21.81,21.82,21.81,21.81,61408.0,20.1328,20.142,20.1328,20.1328,61408.0
2017-10-13 15:05:00,21.81,21.81,21.8,21.81,39424.0,20.1328,20.1328,20.1235,20.1328,39424.0
2017-10-13 15:10:00,21.81,21.81,21.8,21.81,64180.0,20.1328,20.1328,20.1235,20.1328,64180.0
2017-10-13 15:15:00,21.81,21.81,21.8,21.81,62224.0,20.1328,20.1328,20.1235,20.1328,62224.0
2017-10-13 15:20:00,21.81,21.82,21.81,21.81,47228.0,20.1328,20.142,20.1328,20.1328,47228.0
2017-10-13 15:25:00,21.81,21.81,21.8,21.81,54680.0,20.1328,20.1328,20.1235,20.1328,54680.0
2017-10-13 15:30:00,21.81,21.81,21.8,21.81,84128.0,20.1328,20.1328,20.1235,20.1328,84128.0
2017-10-13 15:35:00,21.8,21.81,21.8,21.8,37940.0,20.1235,20.1328,20.1235,20.1235,37940.0
2017-10-13 15:40:00,21.81,21.81,21.8,21.81,103148.0,20.1328,20.1328,20.1235,20.1328,103148.0
2017-10-13 15:45:00,21.8,21.8,21.79,21.8,100264.0,20.1235,20.1235,20.1143,20.1235,100264.0
2017-10-13 15:50:00,21.8,21.8,21.79,21.79,126200.0,20.1235,20.1235,20.1143,20.1143,126200.0
2017-10-13 15:55:00,21.79,21.8,21.77,21.8,436256.0,20.1143,20.1235,20.0958,20.1235,436256.0
2017-10-16 09:30:00,21.85,21.87,21.77,21.81,76936.0,20.1697,20.1882,20.0958,20.1328,76936.0
2017-10-16 09:35:00,21.85,21.85,21.78,21.79,29304.0,20.1697,20.1697,20.1051,20.1143,29304.0
2017-10-16 09:40:00,21.8,21.8,21.77,21.78,41748.0,20.1235,20.1235,20.0958,20.1051,41748.0
2017-10-16 09:45:00,21.79,21.79,21.77,21.77,29548.0,20.1143,20.1143,20.0958,20.0958,29548.0
2017-10-16 09:50:00,21.76,21.77,21.73,21.74,52456.0,20.0866,20.0958,20.0589,20.0681,52456.0
2017-10-16 09:55:00,21.74,21.75,21.73,21.74,15880.0,20.0681,20.0774,20.0589,20.0681,15880.0
2017-10-16 10:00:00,21.74,21.77,21.73,21.77,22640.0,20.0681,20.0958,20.0589,20.0958,22640.0
2017-10-16 10:05:00,21.78,21.78,21.75,21.75,30840.0,20.1051,20.1051,20.0774,20.0774,30840.0
2017-10-16 10:10:00,21.76,21.77,21.75,21.76,22404.0,20.0866,20.0958,20.0774,20.0866,22404.0
2017-10-16 10:15:00,21.76,21.77,21.75,21.76,17600.0,20.0866,20.0958,20.0774,20.0866,17600.0
2017-10-16 10:20:00,21.76,21.76,21.73,21.73,37884.0,20.0866,20.0866,20.0589,20.0589,37884.0
2017-10-16 10:25:00,21.73,21.73,21.7,21.71,38128.0,20.0589,20.0589,20.0312,20.0405,38128.0
2017-10-16 10:30:00,21.71,21.73,21.71,21.73,18512.0,20.0405,20.0589,20.0405,20.0589,18512.0
2017-10-16 10:35:00,21.74,21.74,21.73,21.73,26800.0,20.0681,20.0681,20.0589,20.0589,26800.0
2017-10-16 10:40:00,21.73,21.74,21.73,21.73,7984.0,20.0589,20.0681,20.0589,20.0589,7984.0
2017-10-16 10:45:00,21.73,21.73,21.72,21.72,40152.0,20.0589,20.0589,20.0497,20.0497,40152.0
2017-10-16 10:50:00,21.72,21.74,21.72,21.73,7212.0,20.0497,20.0681,20.0497,20.0589,7212.0
2017-10-16 10:55:00,21.73,21.77,21.73,21.74,21764.0,20.0589,20.0958,20.0589,20.0681,21764.0
2017-10-16 11:00:00,21.74,21.75,21.73,21.74,9640.0,20.0681,20.0774,20.0589,20.0681,9640.0
2017-10-16 11:05:00,21.75,21.76,21.74,21.75,37268.0,20.0774,20.0866,20.0681,20.0774,37268.0
2017-10-16 11:10:00,21.76,21.76,21.75,21.76,23604.0,20.0866,20.0866,20.0774,20.0866,23604.0
2017-10-16 11:15:00,21.76,21.76,21.75,21.75,13968.0,20.0866,20.0866,20.0774,20.0774,13968.0
2017-10-16 11:20:00,21.75,21.75,21.75,21.75,38696.0,20.0774,20.0774,20.0774,20.0774,38696.0
2017-10-16 11:25:00,21.75,21.77,21.75,21.77,29404.0,20.0774,20.0958,20.0774,20.0958,29404.0
2017-10-16 11:30:00,21.77,21.77,21.77,21.77,7468.0,20.0958,20.0958,20.0958,20.0958,7468.0
2017-10-16 11:35:00,21.77,21.77,21.77,21.77,23340.0,20.0958,20.0958,20.0958,20.0958,23340.0
2017-10-16 11:40:00,21.77,21.78,21.77,21.78,15860.0,20.0958,20.1051,20.0958,20.1051,15860.0
2017-10-16 11:45:00,21.77,21.78,21.77,21.78,20316.0,20.0958,20.1051,20.0958,20.1051,20316.0
2017-10-16 11:50:00,21.78,21.78,21.77,21.77,23996.0,20.1051,20.1051,20.0958,20.0958,23996.0
2017-10-16 11:55:00,21.77,21.78,21.77,21.77,4800.0,20.0958,20.1051,20.0958,20.0958,4800.0
2017-10-16 12:00:00,21.77,21.78,21.77,21.77,10400.0,20.0958,20.1051,20.0958,20.0958,10400.0
2017-10-16 12:05:00,21.77,21.77,21.76,21.76,30508.0,20.0958,20.0958,20.0866,20.0866,30508.0
2017-10-16 12:10:00,21.77,21.77,21.76,21.76,11548.0,20.0958,20.0958,20.0866,20.0866,11548.0
2017-10-16 12:15:00,21.76,21.77,21.76,21.76,51100.0,20.0866,20.0958,20.0866,20.0866,51100.0
2017-10-16 12:20:00,21.77,21.8,21.77,21.8,16168.0,20.0958,20.1235,20.0958,20.1235,16168.0
2017-10-16 12:25:00,21.8,21.82,21.8,21.81,28080.0,20.1235,20.142,20.1235,20.1328,28080.0
2017-10-16 12:30:00,21.81,21.81,21.76,21.78,62124.0,20.1328,20.1328,20.0866,20.1051,62124.0
2017-10-16 12:35:00,21.78,21.79,21.77,21.77,22916.0,20.1051,20.1143,20.0958,20.0958,22916.0
2017-10-16 12:40:00,21.78,21.78,21.76,21.76,29144.0,20.1051,20.1051,20.0866,20.0866,29144.0
2017-10-16 12:45:00,21.77,21.77,21.75,21.75,37052.0,20.0958,20.0958,20.0774,20.0774,37052.0
2017-10-16 12:50:00,21.75,21.76,21.75,21.75,27964.0,20.0774,20.0866,20.0774,20.0774,27964.0
2017-10-16 12:55:00,21.75,21.76,21.75,21.75,9200.0,20.0774,20.0866,20.0774,20.0774,9200.0
2017-10-16 13:00:00,21.75,21.76,21.74,21.75,27368.0,20.0774,20.0866,20.0681,20.0774,27368.0
2017-10-16 13:05:00,21.75,21.75,21.75,21.75,49592.0,20.0774,20.0774,20.0774,20.0774,49592.0
2017-10-16 13:10:00,21.75,21.75,21.75,21.75,41584.0,20.0774,20.0774,20.0774,20.0774,41584.0
2017-10-16 13:15:00,21.75,21.75,21.75,21.75,57284.0,20.0774,20.0774,20.0774,20.0774,57284.0
2017-10-16 13:20:00,21.75,21.75,21.74,21.75,47912.0,20.0774,20.0774,20.0681,20.0774,47912.0
2017-10-16 13:25:00,21.75,21.75,21.74,21.75,12156.0,20.0774,20.0774,20.0681,20.0774,12156.0
2017-10-16 13:30:00,21.75,21.75,21.75,21.75,103208.0,20.0774,20.0774,20.0774,20.0774,103208.0
2017-10-16 13:35:00,21.75,21.75,21.74,21.74,18552.0,20.0774,20.0774,20.0681,20.0681,18552.0
2017-10-16 13:40:00,21.74,21.75,21.74,21.75,12232.0,20.0681,20.0774,20.0681,20.0774,12232.0
2017-10-16 13:45:00,21.75,21.75,21.74,21.75,21340.0,20.0774,20.0774,20.0681,20.0774,21340.0
2017-10-16 13:50:00,21.75,21.75,21.75,21.75,63556.0,20.0774,20.0774,20.0774,20.0774,63556.0
2017-10-16 13:55:00,21.75,21.75,21.75,21.75,59968.0,20.0774,20.0774,20.0774,20.0774,59968.0
2017-10-16 14:00:00,21.75,21.75,21.75,21.75,28652.0,20.0774,20.0774,20.0774,20.0774,28652.0
2017-10-16 14:05:00,21.75,21.75,21.74,21.74,21580.0,20.0774,20.0774,20.0681,20.0681,21580.0
2017-10-16 14:10:00,21.74,21.75,21.74,21.75,37340.0,20.0681,20.0774,20.0681,20.0774,37340.0
2017-10-16 14:15:00,21.75,21.75,21.74,21.75,24052.0,20.0774,20.0774,20.0681,20.0774,24052.0
2017-10-16 14:20:00,21.75,21.75,21.75,21.75,42388.0,20.0774,20.0774,20.0774,20.0774,42388.0
2017-10-16 14:25:00,21.75,21.75,21.75,21.75,39976.0,20.0774,20.0774,20.0774,20.0774,39976.0
2017-10-16 14:30:00,21.75,21.75,21.74,21.74,27148.0,20.0774,20.0774,20.0681,20.0681,27148.0
2017-10-16 14:35:00,21.75,21.75,21.75,21.75,22472.0,20.0774,20.0774,20.0774,20.0774,22472.0
2017-10-16 14:40:00,21.75,21.75,21.75,21.75,54356.0,20.0774,20.0774,20.0774,20.0774,54356.0
2017-10-16 14:45:00,21.75,21.75,21.75,21.75,17124.0,20.0774,20.0774,20.0774,20.0774,17124.0
2017-10-16 14:50:00,21.75,21.75,21.75,21.75,24960.0,20.0774,20.0774,20.0774,20.0774,24960.0
2017-10-16 14:55:00,21.75,21.75,21.75,21.75,46368.0,20.0774,20.0774,20.0774,20.0774,46368.0
2017-10-16 15:00:00,21.75,21.75,21.75,21.75,22576.0,20.0774,20.0774,20.0774,20.0774,22576.0
2017-10-16 15:05:00,21.75,21.76,21.75,21.75,94144.0,20.0774,20.0866,20.0774,20.0774,94144.0
2017-10-16 15:10:00,21.75,21.76,21.75,21.75,49456.0,20.0774,20.0866,20.0774,20.0774,49456.0
2017-10-16 15:15:00,21.75,21.75,21.75,21.75,49012.0,20.0774,20.0774,20.0774,20.0774,49012.0
2017-10-16 15:20:00,21.75,21.75,21.74,21.75,90268.0,20.0774,20.0774,20.0681,20.0774,90268.0
2017-10-16 15:25:00,21.75,21.75,21.74,21.75,54036.0,20.0774,20.0774,20.0681,20.0774,54036.0
2017-10-16 15:30:00,21.75,21.75,21.74,21.75,92484.0,20.0774,20.0774,20.0681,20.0774,92484.0
2017-10-16 15:35:00,21.75,21.75,21.73,21.74,91224.0,20.0774,20.0774,20.0589,20.0681,91224.0
2017-10-16 15:40:00,21.74,21.75,21.74,21.74,72952.0,20.0681,20.0774,20.0681,20.0681,72952.0
2017-10-16 15:45:00,21.74,21.74,21.73,21.73,120808.0,20.0681,20.0681,20.0589,20.0589,120808.0
2017-10-16 15:50:00,21.73,21.74,21.73,21.73,107092.0,20.0589,20.0681,20.0589,20.0589,107092.0
2017-10-16 15:55:00,21.73,21.75,21.73,21.74,458800.0,20.0589,20.0774,20.0589,20.0681,458800.0
2017-10-17 09:30:00,21.75,21.76,21.68,21.68,71536.0,20.0774,20.0866,20.0128,20.0128,71536.0
2017-10-17 09:35:00,21.67,21.75,21.67,21.72,19084.0,20.0035,20.0774,20.0035,20.0497,19084.0
2017-10-17 09:40:00,21.73,21.73,21.7,21.72,8400.0,20.0589,20.0589,20.0312,20.0497,8400.0
2017-10-17 09:45:00,21.72,21.74,21.71,21.71,16000.0,20.0497,20.0681,20.0405,20.0405,16000.0
2017-10-17 09:50:00,21.72,21.72,21.7,21.71,14680.0,20.0497,20.0497,20.0312,20.0405,14680.0
2017-10-17 09:55:00,21.71,21.72,21.71,21.72,11608.0,20.0405,20.0497,20.0405,20.0497,11608.0
2017-10-17 10:00:00,21.71,21.72,21.71,21.72,19600.0,20.0405,20.0497,20.0405,20.0497,19600.0
2017-10-17 10:05:00,21.72,21.72,21.69,21.69,21532.0,20.0497,20.0497,20.022,20.022,21532.0
2017-10-17 10:10:00,21.69,21.71,21.68,21.69,24912.0,20.022,20.0405,20.0128,20.022,24912.0
2017-10-17 10:15:00,21.69,21.7,21.68,21.7,19764.0,20.022,20.0312,20.0128,20.0312,19764.0
2017-10-17 10:20:00,21.7,21.7,21.69,21.69,12400.0,20.0312,20.0312,20.022,20.022,12400.0
2017-10-17 10:25:00,21.69,21.7,21.68,21.68,44404.0,20.022,20.0312,20.0128,20.0128,44404.0
2017-10-17 10:30:00,21.68,21.7,21.68,21.7,67588.0,20.0128,20.0312,20.0128,20.0312,67588.0
2017-10-17 10:35:00,21.69,21.7,21.69,21.69,39856.0,20.022,20.0312,20.022,20.022,39856.0
2017-10-17 10:40:00,21.7,21.7,21.69,21.7,13496.0,20.0312,20.0312,20.022,20.0312,13496.0
2017-10-17 10:45:00,21.7,21.7,21.7,21.7,17200.0,20.0312,20.0312,20.0312,20.0312,17200.0
2017-10-17 10:50:00,21.7,21.7,21.67,21.67,14800.0,20.0312,20.0312,20.0035,20.0035,14800.0
2017-10-17 10:55:00,21.67,21.69,21.67,21.69,13840.0,20.0035,20.022,20.0035,20.022,13840.0
2017-10-17 11:00:00,21.68,21.69,21.68,21.69,17380.0,20.0128,20.022,20.0128,20.022,17380.0
2017-10-17 11:05:00,21.7,21.71,21.69,21.7,19116.0,20.0312,20.0405,20.022,20.0312,19116.0
2017-10-17 11:10:00,21.7,21.7,21.69,21.69,6420.0,20.0312,20.0312,20.022,20.022,6420.0
2017-10-17 11:15:00,21.69,21.71,21.69,21.71,99740.0,20.022,20.0405,20.022,20.0405,99740.0
2017-10-17 11:20:00,21.71,21.72,21.7,21.71,11340.0,20.0405,20.0497,20.0312,20.0405,11340.0
2017-10-17 11:25:00,21.71,21.72,21.71,21.72,9480.0,20.0405,20.0497,20.0405,20.0497,9480.0
2017-10-17 11:30:00,21.72,21.72,21.68,21.69,47000.0,20.0497,20.0497,20.0128,20.022,47000.0
2017-10-17 11:35:00,21.69,21.7,21.68,21.68,22120.0,20.022,20.0312,20.0128,20.0128,22120.0
2017-10-17 11:40:00,21.69,21.7,21.68,21.68,15952.0,20.022,20.0312,20.0128,20.0128,15952.0
2017-10-17 11:45:00,21.68,21.68,21.68,21.68,2880.0,20.0128,20.0128,20.0128,20.0128,2880.0
2017-10-17 11:50:00,21.68,21.69,21.68,21.69,19248.0,20.0128,20.022,20.0128,20.022,19248.0
2017-10-17 11:55:00,21.69,21.7,21.69,21.69,9200.0,20.022,20.0312,20.022,20.022,9200.0
2017-10-17 12:00:00,21.69,21.69,21.69,21.69,8000.0,20.022,20.022,20.022,20.022,8000.0
2017-10-17 12:05:00,21.69,21.69,21.69,21.69,4152.0,20.022,20.022,20.022,20.022,4152.0
2017-10-17 12:10:00,21.69,21.69,21.69,21.69,8024.0,20.022,20.022,20.022,20.022,8024.0
2017-10-17 12:15:00,21.69,21.69,21.68,21.68,6800.0,20.022,20.022,20.0128,20.0128,6800.0
2017-10-17 12:20:00,21.68,21.69,21.68,21.69,6132.0,20.0128,20.022,20.0128,20.022,6132.0
2017-10-17 12:25:00,21.69,21.69,21.68,21.69,9812.0,20.022,20.022,20.0128,20.022,9812.0
2017-10-17 12:30:00,21.69,21.69,21.69,21.69,5996.0,20.022,20.022,20.022,20.022,5996.0
2017-10-17 12:35:00,21.69,21.7,21.69,21.7,13200.0,20.022,20.0312,20.022,20.0312,13200.0
2017-10-17 12:40:00,21.69,21.69,21.65,21.66,33116.0,20.022,20.022,19.9851,19.9943,33116.0
2017-10-17 12:45:00,21.66,21.67,21.65,21.66,6016.0,19.9943,20.0035,19.9851,19.9943,6016.0
2017-10-17 12:50:00,21.65,21.65,21.64,21.65,16428.0,19.9851,19.9851,19.9758,19.9851,16428.0
2017-10-17 12:55:00,21.65,21.65,21.65,21.65,8448.0,19.9851,19.9851,19.9851,19.9851,8448.0
2017-10-17 13:00:00,21.65,21.66,21.65,21.65,8800.0,19.9851,19.9943,19.9851,19.9851,8800.0
2017-10-17 13:05:00,21.65,21.65,21.64,21.64,11288.0,19.9851,19.9851,19.9758,19.9758,11288.0
2017-10-17 13:10:00,21.64,21.65,21.63,21.64,22860.0,19.9758,19.9851,19.9666,19.9758,22860.0
2017-10-17 13:15:00,21.64,21.64,21.63,21.64,7968.0,19.9758,19.9758,19.9666,19.9758,7968.0
2017-10-17 13:20:00,21.64,21.65,21.63,21.63,31560.0,19.9758,19.9851,19.9666,19.9666,31560.0
2017-10-17 13:25:00,21.63,21.64,21.62,21.62,7200.0,19.9666,19.9758,19.9574,19.9574,7200.0
2017-10-17 13:30:00,21.62,21.63,21.62,21.62,24204.0,19.9574,19.9666,19.9574,19.9574,24204.0
2017-10-17 13:35:00,21.63,21.63,21.62,21.62,10788.0,19.9666,19.9666,19.9574,19.9574,10788.0
2017-10-17 13:40:00,21.62,21.63,21.62,21.63,11432.0,19.9574,19.9666,19.9574,19.9666,11432.0
2017-10-17 13:45:00,21.63,21.63,21.63,21.63,4496.0,19.9666,19.9666,19.9666,19.9666,4496.0
2017-10-17 13:50:00,21.63,21.64,21.62,21.64,63912.0,19.9666,19.9758,19.9574,19.9758,63912.0
2017-10-17 13:55:00,21.64,21.64,21.64,21.64,7600.0,19.9758,19.9758,19.9758,19.9758,7600.0
2017-10-17 14:00:00,21.64,21.68,21.64,21.68,16056.0,19.9758,20.0128,19.9758,20.0128,16056.0
2017-10-17 14:05:00,21.67,21.68,21.67,21.67,14468.0,20.0035,20.0128,20.0035,20.0035,14468.0
2017-10-17 14:10:00,21.68,21.68,21.66,21.67,27712.0,20.0128,20.0128,19.9943,20.0035,27712.0
2017-10-17 14:15:00,21.67,21.68,21.67,21.67,11240.0,20.0035,20.0128,20.0035,20.0035,11240.0
2017-10-17 14:20:00,21.67,21.68,21.67,21.68,13228.0,20.0035,20.0128,20.0035,20.0128,13228.0
2017-10-17 14:25:00,21.68,21.69,21.67,21.69,16868.0,20.0128,20.022,20.0035,20.022,16868.0
2017-10-17 14:30:00,21.68,21.69,21.68,21.68,28404.0,20.0128,20.022,20.0128,20.0128,28404.0
2017-10-17 14:35:00,21.68,21.69,21.68,21.68,41748.0,20.0128,20.022,20.0128,20.0128,41748.0
2017-10-17 14:40:00,21.68,21.69,21.68,21.68,31120.0,20.0128,20.022,20.0128,20.0128,31120.0
2017-10-17 14:45:00,21.68,21.69,21.68,21.68,49436.0,20.0128,20.022,20.0128,20.0128,49436.0
2017-10-17 14:50:00,21.68,21.69,21.68,21.68,22000.0,20.0128,20.022,20.0128,20.0128,22000.0
2017-10-17 14:55:00,21.68,21.7,21.68,21.68,73924.0,20.0128,20.0312,20.0128,20.0128,73924.0
2017-10-17 15:00:00,21.68,21.69,21.68,21.69,10604.0,20.0128,20.022,20.0128,20.022,10604.0
2017-10-17 15:05:00,21.69,21.69,21.68,21.69,43592.0,20.022,20.022,20.0128,20.022,43592.0
2017-10-17 15:10:00,21.69,21.7,21.68,21.68,95192.0,20.022,20.0312,20.0128,20.0128,95192.0
2017-10-17 15:15:00,21.68,21.68,21.68,21.68,48660.0,20.0128,20.0128,20.0128,20.0128,48660.0
2017-10-17 15:20:00,21.68,21.68,21.67,21.67,50296.0,20.0128,20.0128,20.0035,20.0035,50296.0
2017-10-17 15:25:00,21.67,21.68,21.66,21.67,59508.0,20.0035,20.0128,19.9943,20.0035,59508.0
2017-10-17 15:30:00,21.67,21.67,21.66,21.67,89564.0,20.0035,20.0035,19.9943,20.0035,89564.0
2017-10-17 15:35:00,21.67,21.68,21.67,21.68,65940.0,20.0035,20.0128,20.0035,20.0128,65940.0
2017-10-17 15:40:00,21.68,21.68,21.68,21.68,54632.0,20.0128,20.0128,20.0128,20.0128,54632.0
2017-10-17 15:45:00,21.68,21.68,21.67,21.68,158752.0,20.0128,20.0128,20.0035,20.0128,158752.0
2017-10-17 15:50:00,21.68,21.68,21.68,21.68,101188.0,20.0128,20.0128,20.0128,20.0128,101188.0
2017-10-17 15:55:00,21.68,21.69,21.67,21.68,571228.0,20.0128,20.022,20.0035,20.0128,571228.0
2017-10-18 09:30:00,21.69,21.69,21.6,21.64,54588.0,20.022,20.022,19.9389,19.9758,54588.0
2017-10-18 09:35:00,21.65,21.68,21.65,21.67,22048.0,19.9851,20.0128,19.9851,20.0035,22048.0
2017-10-18 09:40:00,21.67,21.67,21.65,21.65,9200.0,20.0035,20.0035,19.9851,19.9851,9200.0
2017-10-18 09:45:00,21.66,21.66,21.62,21.62,40552.0,19.9943,19.9943,19.9574,19.9574,40552.0
2017-10-18 09:50:00,21.62,21.65,21.6,21.6,55640.0,19.9574,19.9851,19.9389,19.9389,55640.0
2017-10-18 09:55:00,21.59,21.59,21.56,21.57,27432.0,19.9297,19.9297,19.902,19.9112,27432.0
2017-10-18 10:00:00,21.57,21.62,21.56,21.61,20308.0,19.9112,19.9574,19.902,19.9481,20308.0
2017-10-18 10:05:00,21.61,21.64,21.6,21.61,155120.0,19.9481,19.9758,19.9389,19.9481,155120.0
2017-10-18 10:10:00,21.62,21.63,21.61,21.61,20764.0,19.9574,19.9666,19.9481,19.9481,20764.0
2017-10-18 10:15:00,21.62,21.64,21.61,21.62,19908.0,19.9574,19.9758,19.9481,19.9574,19908.0
2017-10-18 10:20:00,21.63,21.64,21.62,21.62,19904.0,19.9666,19.9758,19.9574,19.9574,19904.0
2017-10-18 10:25:00,21.62,21.64,21.62,21.63,21724.0,19.9574,19.9758,19.9574,19.9666,21724.0
2017-10-18 10:30:00,21.63,21.66,21.63,21.65,25204.0,19.9666,19.9943,19.9666,19.9851,25204.0
2017-10-18 10:35:00,21.64,21.65,21.64,21.65,11600.0,19.9758,19.9851,19.9758,19.9851,11600.0
2017-10-18 10:40:00,21.65,21.68,21.64,21.68,36440.0,19.9851,20.0128,19.9758,20.0128,36440.0
2017-10-18 10:45:00,21.68,21.68,21.65,21.65,37396.0,20.0128,20.0128,19.9851,19.9851,37396.0
2017-10-18 10:50:00,21.65,21.68,21.65,21.68,26768.0,19.9851,20.0128,19.9851,20.0128,26768.0
2017-10-18 10:55:00,21.68,21.68,21.67,21.67,28900.0,20.0128,20.0128,20.0035,20.0035,28900.0
2017-10-18 11:00:00,21.68,21.68,21.68,21.68,15032.0,20.0128,20.0128,20.0128,20.0128,15032.0
2017-10-18 11:05:00,21.68,21.68,21.66,21.66,40808.0,20.0128,20.0128,19.9943,19.9943,40808.0
2017-10-18 11:10:00,21.66,21.66,21.65,21.66,22508.0,19.9943,19.9943,19.9851,19.9943,22508.0
2017-10-18 11:15:00,21.66,21.67,21.66,21.66,18800.0,19.9943,20.0035,19.9943,19.9943,18800.0
2017-10-18 11:20:00,21.66,21.68,21.66,21.66,19568.0,19.9943,20.0128,19.9943,19.9943,19568.0
2017-10-18 11:25:00,21.66,21.66,21.64,21.65,12684.0,19.9943,19.9943,19.9758,19.9851,12684.0
2017-10-18 11:30:00,21.65,21.66,21.65,21.66,13728.0,19.9851,19.9943,19.9851,19.9943,13728.0
2017-10-18 11:35:00,21.66,21.66,21.63,21.63,54772.0,19.9943,19.9943,19.9666,19.9666,54772.0
2017-10-18 11:40:00,21.64,21.65,21.64,21.64,6800.0,19.9758,19.9851,19.9758,19.9758,6800.0
2017-10-18 11:45:00,21.64,21.64,21.63,21.64,18040.0,19.9758,19.9758,19.9666,19.9758,18040.0
2017-10-18 11:50:00,21.64,21.64,21.64,21.64,5200.0,19.9758,19.9758,19.9758,19.9758,5200.0
2017-10-18 11:55:00,21.64,21.65,21.64,21.65,9428.0,19.9758,19.9851,19.9758,19.9851,9428.0
2017-10-18 12:00:00,21.65,21.66,21.62,21.62,83892.0,19.9851,19.9943,19.9574,19.9574,83892.0
2017-10-18 12:05:00,21.63,21.63,21.61,21.61,12800.0,19.9666,19.9666,19.9481,19.9481,12800.0
2017-10-18 12:10:00,21.62,21.63,21.61,21.62,27680.0,19.9574,19.9666,19.9481,19.9574,27680.0
2017-10-18 12:15:00,21.63,21.63,21.62,21.63,30000.0,19.9666,19.9666,19.9574,19.9666,30000.0
2017-10-18 12:20:00,21.63,21.63,21.62,21.62,33860.0,19.9666,19.9666,19.9574,19.9574,33860.0
2017-10-18 12:25:00,21.62,21.63,21.62,21.62,18444.0,19.9574,19.9666,19.9574,19.9574,18444.0
2017-10-18 12:30:00,21.62,21.63,21.62,21.63,35240.0,19.9574,19.9666,19.9574,19.9666,35240.0
2017-10-18 12:35:00,21.63,21.63,21.62,21.63,19336.0,19.9666,19.9666,19.9574,19.9666,19336.0
2017-10-18 12:40:00,21.62,21.63,21.62,21.63,7496.0,19.9574,19.9666,19.9574,19.9666,7496.0
2017-10-18 12:45:00,21.62,21.62,21.61,21.62,24000.0,19.9574,19.9574,19.9481,19.9574,24000.0
2017-10-18 12:50:00,21.62,21.63,21.62,21.62,19676.0,19.9574,19.9666,19.9574,19.9574,19676.0
2017-10-18 12:55:00,21.62,21.63,21.62,21.62,17808.0,19.9574,19.9666,19.9574,19.9574,17808.0
2017-10-18 13:00:00,21.62,21.63,21.62,21.63,26616.0,19.9574,19.9666,19.9574,19.9666,26616.0
2017-10-18 13:05:00,21.64,21.65,21.64,21.64,26408.0,19.9758,19.9851,19.9758,19.9758,26408.0
2017-10-18 13:10:00,21.64,21.64,21.64,21.64,18800.0,19.9758,19.9758,19.9758,19.9758,18800.0
2017-10-18 13:15:00,21.64,21.65,21.64,21.64,101380.0,19.9758,19.9851,19.9758,19.9758,101380.0
2017-10-18 13:20:00,21.63,21.63,21.62,21.62,13200.0,19.9666,19.9666,19.9574,19.9574,13200.0
2017-10-18 13:25:00,21.62,21.63,21.62,21.63,19176.0,19.9574,19.9666,19.9574,19.9666,19176.0
2017-10-18 13:30:00,21.63,21.64,21.63,21.63,51624.0,19.9666,19.9758,19.9666,19.9666,51624.0
2017-10-18 13:35:00,21.64,21.64,21.63,21.63,26348.0,19.9758,19.9758,19.9666,19.9666,26348.0
2017-10-18 13:40:00,21.63,21.64,21.63,21.64,20000.0,19.9666,19.9758,19.9666,19.9758,20000.0
2017-10-18 13:45:00,21.64,21.67,21.63,21.67,51000.0,19.9758,20.0035,19.9666,20.0035,51000.0
2017-10-18 13:50:00,21.66,21.66,21.66,21.66,20660.0,19.9943,19.9943,19.9943,19.9943,20660.0
2017-10-18 13:55:00,21.66,21.66,21.66,21.66,10800.0,19.9943,19.9943,19.9943,19.9943,10800.0
2017-10-18 14:00:00,21.66,21.66,21.66,21.66,51828.0,19.9943,19.9943,19.9943,19.9943,51828.0
2017-10-18 14:05:00,21.66,21.69,21.66,21.69,32756.0,19.9943,20.022,19.9943,20.022,32756.0
2017-10-18 14:10:00,21.69,21.7,21.68,21.7,24184.0,20.022,20.0312,20.0128,20.0312,24184.0
2017-10-18 14:15:00,21.7,21.72,21.7,21.7,28464.0,20.0312,20.0497,20.0312,20.0312,28464.0
2017-10-18 14:20:00,21.7,21.71,21.7,21.7,13312.0,20.0312,20.0405,20.0312,20.0312,13312.0
2017-10-18 14:25:00,21.71,21.71,21.7,21.71,5600.0,20.0405,20.0405,20.0312,20.0405,5600.0
2017-10-18 14:30:00,21.71,21.71,21.69,21.69,31896.0,20.0405,20.0405,20.022,20.022,31896.0
2017-10-18 14:35:00,21.7,21.7,21.68,21.68,15200.0,20.0312,20.0312,20.0128,20.0128,15200.0
2017-10-18 14:40:00,21.68,21.69,21.67,21.67,24172.0,20.0128,20.022,20.0035,20.0035,24172.0
2017-10-18 14:45:00,21.67,21.68,21.66,21.68,30064.0,20.0035,20.0128,19.9943,20.0128,30064.0
2017-10-18 14:50:00,21.68,21.7,21.67,21.68,44200.0,20.0128,20.0312,20.0035,20.0128,44200.0
2017-10-18 14:55:00,21.68,21.69,21.67,21.68,34000.0,20.0128,20.022,20.0035,20.0128,34000.0
2017-10-18 15:00:00,21.68,21.68,21.66,21.67,35040.0,20.0128,20.0128,19.9943,20.0035,35040.0
2017-10-18 15:05:00,21.67,21.69,21.66,21.66,42620.0,20.0035,20.022,19.9943,19.9943,42620.0
2017-10-18 15:10:00,21.67,21.67,21.65,21.67,62924.0,20.0035,20.0035,19.9851,20.0035,62924.0
2017-10-18 15:15:00,21.66,21.67,21.66,21.66,39116.0,19.9943,20.0035,19.9943,19.9943,39116.0
2017-10-18 15:20:00,21.67,21.67,21.66,21.66,40472.0,20.0035,20.0035,19.9943,19.9943,40472.0
2017-10-18 15:25:00,21.66,21.67,21.66,21.67,43944.0,19.9943,20.0035,19.9943,20.0035,43944.0
2017-10-18 15:30:00,21.67,21.68,21.66,21.67,64828.0,20.0035,20.0128,19.9943,20.0035,64828.0
2017-10-18 15:35:00,21.67,21.67,21.66,21.66,56460.0,20.0035,20.0035,19.9943,19.9943,56460.0
2017-10-18 15:40:00,21.66,21.66,21.63,21.64,78324.0,19.9943,19.9943,19.9666,19.9758,78324.0
2017-10-18 15:45:00,21.64,21.64,21.63,21.64,120016.0,19.9758,19.9758,19.9666,19.9758,120016.0
2017-10-18 15:50:00,21.63,21.63,21.63,21.63,137948.0,19.9666,19.9666,19.9666,19.9666,137948.0
2017-10-18 15:55:00,21.62,21.65,21.62,21.65,271872.0,19.9574,19.9851,19.9574,19.9851,271872.0
2017-10-19 09:30:00,21.59,21.62,21.56,21.56,50212.0,19.9297,19.9574,19.902,19.902,50212.0
2017-10-19 09:35:00,21.56,21.58,21.45,21.46,69600.0,19.902,19.9205,19.8005,19.8097,69600.0
2017-10-19 09:40:00,21.46,21.47,21.35,21.38,77176.0,19.8097,19.8189,19.7081,19.7358,77176.0
2017-10-19 09:45:00,21.36,21.46,21.35,21.44,39656.0,19.7174,19.8097,19.7081,19.7912,39656.0
2017-10-19 09:50:00,21.45,21.46,21.41,21.41,79112.0,19.8005,19.8097,19.7635,19.7635,79112.0
2017-10-19 09:55:00,21.43,21.44,21.39,21.42,412580.0,19.782,19.7912,19.7451,19.7728,412580.0
2017-10-19 10:00:00,21.42,21.44,21.38,21.41,427560.0,19.7728,19.7912,19.7358,19.7635,427560.0
2017-10-19 10:05:00,21.41,21.45,21.4,21.41,23268.0,19.7635,19.8005,19.7543,19.7635,23268.0
2017-10-19 10:10:00,21.42,21.43,21.4,21.43,71660.0,19.7728,19.782,19.7543,19.782,71660.0
2017-10-19 10:15:00,21.42,21.48,21.41,21.48,115396.0,19.7728,19.8281,19.7635,19.8281,115396.0
2017-10-19 10:20:00,21.48,21.49,21.47,21.48,27644.0,19.8281,19.8374,19.8189,19.8281,27644.0
2017-10-19 10:25:00,21.49,21.49,21.45,21.46,67620.0,19.8374,19.8374,19.8005,19.8097,67620.0
2017-10-19 10:30:00,21.46,21.55,21.46,21.54,289200.0,19.8097,19.8928,19.8097,19.8835,289200.0
2017-10-19 10:35:00,21.55,21.55,21.52,21.52,39700.0,19.8928,19.8928,19.8651,19.8651,39700.0
2017-10-19 10:40:00,21.52,21.53,21.5,21.52,44052.0,19.8651,19.8743,19.8466,19.8651,44052.0
2017-10-19 10:45:00,21.53,21.54,21.51,21.52,37576.0,19.8743,19.8835,19.8558,19.8651,37576.0
2017-10-19 10:50:00,21.52,21.55,21.52,21.54,68200.0,19.8651,19.8928,19.8651,19.8835,68200.0
2017-10-19 10:55:00,21.54,21.55,21.52,21.53,78756.0,19.8835,19.8928,19.8651,19.8743,78756.0
2017-10-19 11:00:00,21.53,21.53,21.51,21.52,11404.0,19.8743,19.8743,19.8558,19.8651,11404.0
2017-10-19 11:05:00,21.53,21.55,21.53,21.55,78660.0,19.8743,19.8928,19.8743,19.8928,78660.0
2017-10-19 11:10:00,21.55,21.56,21.54,21.56,29728.0,19.8928,19.902,19.8835,19.902,29728.0
2017-10-19 11:15:00,21.55,21.57,21.54,21.57,32616.0,19.8928,19.9112,19.8835,19.9112,32616.0
2017-10-19 11:20:00,21.58,21.61,21.58,21.61,28000.0,19.9205,19.9481,19.9205,19.9481,28000.0
2017-10-19 11:25:00,21.61,21.61,21.61,21.61,7600.0,19.9481,19.9481,19.9481,19.9481,7600.0
2017-10-19 11:30:00,21.61,21.61,21.58,21.59,43400.0,19.9481,19.9481,19.9205,19.9297,43400.0
2017-10-19 11:35:00,21.59,21.6,21.58,21.58,13824.0,19.9297,19.9389,19.9205,19.9205,13824.0
2017-10-19 11:40:00,21.58,21.58,21.57,21.57,24800.0,19.9205,19.9205,19.9112,19.9112,24800.0
2017-10-19 11:45:00,21.57,21.58,21.57,21.58,13040.0,19.9112,19.9205,19.9112,19.9205,13040.0
2017-10-19 11:50:00,21.57,21.58,21.57,21.58,15240.0,19.9112,19.9205,19.9112,19.9205,15240.0
2017-10-19 11:55:00,21.58,21.58,21.57,21.57,13748.0,19.9205,19.9205,19.9112,19.9112,13748.0
2017-10-19 12:00:00,21.57,21.59,21.57,21.58,38932.0,19.9112,19.9297,19.9112,19.9205,38932.0
2017-10-19 12:05:00,21.58,21.58,21.57,21.57,14120.0,19.9205,19.9205,19.9112,19.9112,14120.0
2017-10-19 12:10:00,21.57,21.58,21.57,21.58,12636.0,19.9112,19.9205,19.9112,19.9205,12636.0
2017-10-19 12:15:00,21.58,21.59,21.58,21.59,12008.0,19.9205,19.9297,19.9205,19.9297,12008.0
2017-10-19 12:20:00,21.58,21.58,21.58,21.58,19120.0,19.9205,19.9205,19.9205,19.9205,19120.0
2017-10-19 12:25:00,21.58,21.58,21.57,21.57,20108.0,19.9205,19.9205,19.9112,19.9112,20108.0
2017-10-19 12:30:00,21.57,21.58,21.57,21.57,16920.0,19.9112,19.9205,19.9112,19.9112,16920.0
2017-10-19 12:35:00,21.57,21.58,21.57,21.57,10800.0,19.9112,19.9205,19.9112,19.9112,10800.0
2017-10-19 12:40:00,21.57,21.57,21.56,21.57,24624.0,19.9112,19.9112,19.902,19.9112,24624.0
2017-10-19 12:45:00,21.56,21.56,21.54,21.54,34480.0,19.902,19.902,19.8835,19.8835,34480.0
2017-10-19 12:50:00,21.54,21.55,21.54,21.54,18120.0,19.8835,19.8928,19.8835,19.8835,18120.0
2017-10-19 12:55:00,21.54,21.55,21.54,21.54,7200.0,19.8835,19.8928,19.8835,19.8835,7200.0
2017-10-19 13:00:00,21.54,21.55,21.54,21.55,62620.0,19.8835,19.8928,19.8835,19.8928,62620.0
2017-10-19 13:05:00,21.55,21.55,21.54,21.55,18000.0,19.8928,19.8928,19.8835,19.8928,18000.0
2017-10-19 13:10:00,21.55,21.55,21.54,21.54,9924.0,19.8928,19.8928,19.8835,19.8835,9924.0
2017-10-19 13:15:00,21.55,21.55,21.53,21.54,21384.0,19.8928,19.8928,19.8743,19.8835,21384.0
2017-10-19 13:20:00,21.54,21.55,21.54,21.54,38132.0,19.8835,19.8928,19.8835,19.8835,38132.0
2017-10-19 13:25:00,21.54,21.55,21.54,21.54,40868.0,19.8835,19.8928,19.8835,19.8835,40868.0
2017-10-19 13:30:00,21.55,21.55,21.53,21.53,17664.0,19.8928,19.8928,19.8743,19.8743,17664.0
2017-10-19 13:35:00,21.53,21.54,21.53,21.54,24316.0,19.8743,19.8835,19.8743,19.8835,24316.0
2017-10-19 13:40:00,21.54,21.54,21.53,21.53,38316.0,19.8835,19.8835,19.8743,19.8743,38316.0
2017-10-19 13:45:00,21.54,21.54,21.53,21.53,12924.0,19.8835,19.8835,19.8743,19.8743,12924.0
2017-10-19 13:50:00,21.54,21.54,21.53,21.53,19608.0,19.8835,19.8835,19.8743,19.8743,19608.0
2017-10-19 13:55:00,21.54,21.54,21.53,21.53,8388.0,19.8835,19.8835,19.8743,19.8743,8388.0
2017-10-19 14:00:00,21.53,21.54,21.53,21.54,16208.0,19.8743,19.8835,19.8743,19.8835,16208.0
2017-10-19 14:05:00,21.54,21.54,21.54,21.54,51168.0,19.8835,19.8835,19.8835,19.8835,51168.0
2017-10-19 14:10:00,21.54,21.54,21.54,21.54,28268.0,19.8835,19.8835,19.8835,19.8835,28268.0
2017-10-19 14:15:00,21.54,21.54,21.52,21.52,19712.0,19.8835,19.8835,19.8651,19.8651,19712.0
2017-10-19 14:20:00,21.51,21.52,21.51,21.52,25352.0,19.8558,19.8651,19.8558,19.8651,25352.0
2017-10-19 14:25:00,21.52,21.54,21.52,21.53,39004.0,19.8651,19.8835,19.8651,19.8743,39004.0
2017-10-19 14:30:00,21.53,21.54,21.52,21.52,91248.0,19.8743,19.8835,19.8651,19.8651,91248.0
2017-10-19 14:35:00,21.52,21.53,21.51,21.51,30000.0,19.8651,19.8743,19.8558,19.8558,30000.0
2017-10-19 14:40:00,21.51,21.53,21.51,21.52,15828.0,19.8558,19.8743,19.8558,19.8651,15828.0
2017-10-19 14:45:00,21.53,21.53,21.5,21.51,32832.0,19.8743,19.8743,19.8466,19.8558,32832.0
2017-10-19 14:50:00,21.51,21.53,21.51,21.51,24104.0,19.8558,19.8743,19.8558,19.8558,24104.0
2017-10-19 14:55:00,21.52,21.52,21.51,21.51,30412.0,19.8651,19.8651,19.8558,19.8558,30412.0
2017-10-19 15:00:00,21.51,21.52,21.5,21.52,24388.0,19.8558,19.8651,19.8466,19.8651,24388.0
2017-10-19 15:05:00,21.51,21.52,21.5,21.51,52260.0,19.8558,19.8651,19.8466,19.8558,52260.0
2017-10-19 15:10:00,21.5,21.51,21.5,21.5,60980.0,19.8466,19.8558,19.8466,19.8466,60980.0
2017-10-19 15:15:00,21.5,21.5,21.49,21.5,47864.0,19.8466,19.8466,19.8374,19.8466,47864.0
2017-10-19 15:20:00,21.5,21.5,21.49,21.5,52408.0,19.8466,19.8466,19.8374,19.8466,52408.0
2017-10-19 15:25:00,21.5,21.5,21.49,21.5,31376.0,19.8466,19.8466,19.8374,19.8466,31376.0
2017-10-19 15:30:00,21.5,21.5,21.49,21.5,111276.0,19.8466,19.8466,19.8374,19.8466,111276.0
2017-10-19 15:35:00,21.5,21.5,21.49,21.49,80248.0,19.8466,19.8466,19.8374,19.8374,80248.0
2017-10-19 15:40:00,21.49,21.5,21.47,21.47,87616.0,19.8374,19.8466,19.8189,19.8189,87616.0
2017-10-19 15:45:00,21.48,21.51,21.48,21.5,148876.0,19.8281,19.8558,19.8281,19.8466,148876.0
2017-10-19 15:50:00,21.5,21.5,21.49,21.5,113196.0,19.8466,19.8466,19.8374,19.8466,113196.0
2017-10-19 15:55:00,21.51,21.53,21.5,21.53,333512.0,19.8558,19.8743,19.8466,19.8743,333512.0
2017-10-20 09:30:00,21.67,21.74,21.63,21.63,362732.0,20.0035,20.0681,19.9666,19.9666,362732.0
2017-10-20 09:35:00,21.64,21.64,21.6,21.61,42752.0,19.9758,19.9758,19.9389,19.9481,42752.0
2017-10-20 09:40:00,21.64,21.64,21.61,21.63,22724.0,19.9758,19.9758,19.9481,19.9666,22724.0
2017-10-20 09:45:00,21.64,21.64,21.6,21.61,132588.0,19.9758,19.9758,19.9389,19.9481,132588.0
2017-10-20 09:50:00,21.61,21.61,21.55,21.57,78380.0,19.9481,19.9481,19.8928,19.9112,78380.0
2017-10-20 09:55:00,21.58,21.6,21.56,21.57,96540.0,19.9205,19.9389,19.902,19.9112,96540.0
2017-10-20 10:00:00,21.57,21.6,21.56,21.6,128916.0,19.9112,19.9389,19.902,19.9389,128916.0
2017-10-20 10:05:00,21.59,21.59,21.57,21.57,54932.0,19.9297,19.9297,19.9112,19.9112,54932.0
2017-10-20 10:10:00,21.57,21.58,21.55,21.55,34608.0,19.9112,19.9205,19.8928,19.8928,34608.0
2017-10-20 10:15:00,21.55,21.55,21.5,21.51,56464.0,19.8928,19.8928,19.8466,19.8558,56464.0
2017-10-20 10:20:00,21.5,21.54,21.5,21.52,97448.0,19.8466,19.8835,19.8466,19.8651,97448.0
2017-10-20 10:25:00,21.52,21.58,21.5,21.58,75256.0,19.8651,19.9205,19.8466,19.9205,75256.0
2017-10-20 10:30:00,21.58,21.66,21.58,21.66,39328.0,19.9205,19.9943,19.9205,19.9943,39328.0
2017-10-20 10:35:00,21.66,21.66,21.59,21.6,81292.0,19.9943,19.9943,19.9297,19.9389,81292.0
2017-10-20 10:40:00,21.6,21.61,21.6,21.6,32080.0,19.9389,19.9481,19.9389,19.9389,32080.0
2017-10-20 10:45:00,21.6,21.61,21.58,21.58,49748.0,19.9389,19.9481,19.9205,19.9205,49748.0
2017-10-20 10:50:00,21.59,21.59,21.58,21.59,91608.0,19.9297,19.9297,19.9205,19.9297,91608.0
2017-10-20 10:55:00,21.59,21.59,21.59,21.59,22004.0,19.9297,19.9297,19.9297,19.9297,22004.0
2017-10-20 11:00:00,21.59,21.6,21.58,21.59,45684.0,19.9297,19.9389,19.9205,19.9297,45684.0
2017-10-20 11:05:00,21.6,21.6,21.59,21.59,46288.0,19.9389,19.9389,19.9297,19.9297,46288.0
2017-10-20 11:10:00,21.6,21.6,21.59,21.59,46416.0,19.9389,19.9389,19.9297,19.9297,46416.0
2017-10-20 11:15:00,21.6,21.6,21.59,21.59,36800.0,19.9389,19.9389,19.9297,19.9297,36800.0
2017-10-20 11:20:00,21.59,21.59,21.58,21.59,35356.0,19.9297,19.9297,19.9205,19.9297,35356.0
2017-10-20 11:25:00,21.58,21.6,21.58,21.6,50184.0,19.9205,19.9389,19.9205,19.9389,50184.0
2017-10-20 11:30:00,21.59,21.6,21.59,21.59,36440.0,19.9297,19.9389,19.9297,19.9297,36440.0
2017-10-20 11:35:00,21.59,21.6,21.59,21.59,26400.0,19.9297,19.9389,19.9297,19.9297,26400.0
2017-10-20 11:40:00,21.59,21.6,21.59,21.6,14816.0,19.9297,19.9389,19.9297,19.9389,14816.0
2017-10-20 11:45:00,21.6,21.61,21.6,21.6,17044.0,19.9389,19.9481,19.9389,19.9389,17044.0
2017-10-20 11:50:00,21.61,21.61,21.59,21.59,32276.0,19.9481,19.9481,19.9297,19.9297,32276.0
2017-10-20 11:55:00,21.59,21.6,21.58,21.6,35600.0,19.9297,19.9389,19.9205,19.9389,35600.0
2017-10-20 12:00:00,21.61,21.63,21.61,21.63,7444.0,19.9481,19.9666,19.9481,19.9666,7444.0
2017-10-20 12:05:00,21.63,21.63,21.62,21.63,15328.0,19.9666,19.9666,19.9574,19.9666,15328.0
2017-10-20 12:10:00,21.63,21.63,21.61,21.61,24696.0,19.9666,19.9666,19.9481,19.9481,24696.0
2017-10-20 12:15:00,21.61,21.63,21.61,21.63,42796.0,19.9481,19.9666,19.9481,19.9666,42796.0
2017-10-20 12:20:00,21.63,21.64,21.62,21.62,22800.0,19.9666,19.9758,19.9574,19.9574,22800.0
2017-10-20 12:25:00,21.62,21.63,21.62,21.62,24000.0,19.9574,19.9666,19.9574,19.9574,24000.0
2017-10-20 12:30:00,21.63,21.65,21.63,21.64,12400.0,19.9666,19.9851,19.9666,19.9758,12400.0
2017-10-20 12:35:00,21.65,21.65,21.65,21.65,10784.0,19.9851,19.9851,19.9851,19.9851,10784.0
2017-10-20 12:40:00,21.65,21.65,21.63,21.63,31224.0,19.9851,19.9851,19.9666,19.9666,31224.0
2017-10-20 12:45:00,21.63,21.64,21.6,21.62,97784.0,19.9666,19.9758,19.9389,19.9574,97784.0
2017-10-20 12:50:00,21.62,21.62,21.6,21.61,67296.0,19.9574,19.9574,19.9389,19.9481,67296.0
2017-10-20 12:55:00,21.61,21.63,21.61,21.61,28800.0,19.9481,19.9666,19.9481,19.9481,28800.0
2017-10-20 13:00:00,21.61,21.62,21.59,21.6,61456.0,19.9481,19.9574,19.9297,19.9389,61456.0
2017-10-20 13:05:00,21.61,21.63,21.61,21.62,40732.0,19.9481,19.9666,19.9481,19.9574,40732.0
2017-10-20 13:10:00,21.63,21.65,21.63,21.64,11600.0,19.9666,19.9851,19.9666,19.9758,11600.0
2017-10-20 13:15:00,21.64,21.65,21.63,21.65,41400.0,19.9758,19.9851,19.9666,19.9851,41400.0
2017-10-20 13:20:00,21.64,21.65,21.64,21.65,11200.0,19.9758,19.9851,19.9758,19.9851,11200.0
2017-10-20 13:25:00,21.64,21.64,21.64,21.64,24880.0,19.9758,19.9758,19.9758,19.9758,24880.0
2017-10-20 13:30:00,21.64,21.65,21.64,21.65,9984.0,19.9758,19.9851,19.9758,19.9851,9984.0
2017-10-20 13:35:00,21.65,21.65,21.65,21.65,17200.0,19.9851,19.9851,19.9851,19.9851,17200.0
2017-10-20 13:40:00,21.65,21.65,21.64,21.64,13924.0,19.9851,19.9851,19.9758,19.9758,13924.0
2017-10-20 13:45:00,21.64,21.65,21.63,21.64,23364.0,19.9758,19.9851,19.9666,19.9758,23364.0
2017-10-20 13:50:00,21.64,21.64,21.63,21.63,51272.0,19.9758,19.9758,19.9666,19.9666,51272.0
2017-10-20 13:55:00,21.63,21.63,21.62,21.62,9020.0,19.9666,19.9666,19.9574,19.9574,9020.0
2017-10-20 14:00:00,21.63,21.65,21.63,21.64,36580.0,19.9666,19.9851,19.9666,19.9758,36580.0
2017-10-20 14:05:00,21.64,21.65,21.64,21.65,31396.0,19.9758,19.9851,19.9758,19.9851,31396.0
2017-10-20 14:10:00,21.64,21.65,21.64,21.64,26488.0,19.9758,19.9851,19.9758,19.9758,26488.0
2017-10-20 14:15:00,21.64,21.64,21.64,21.64,12884.0,19.9758,19.9758,19.9758,19.9758,12884.0
2017-10-20 14:20:00,21.64,21.65,21.64,21.64,45152.0,19.9758,19.9851,19.9758,19.9758,45152.0
2017-10-20 14:25:00,21.65,21.67,21.65,21.66,19928.0,19.9851,20.0035,19.9851,19.9943,19928.0
2017-10-20 14:30:00,21.67,21.67,21.66,21.66,34148.0,20.0035,20.0035,19.9943,19.9943,34148.0
2017-10-20 14:35:00,21.66,21.66,21.64,21.65,37460.0,19.9943,19.9943,19.9758,19.9851,37460.0
2017-10-20 14:40:00,21.65,21.65,21.65,21.65,20956.0,19.9851,19.9851,19.9851,19.9851,20956.0
2017-10-20 14:45:00,21.65,21.66,21.65,21.66,25804.0,19.9851,19.9943,19.9851,19.9943,25804.0
2017-10-20 14:50:00,21.65,21.65,21.65,21.65,22044.0,19.9851,19.9851,19.9851,19.9851,22044.0
2017-10-20 14:55:00,21.65,21.66,21.64,21.65,35600.0,19.9851,19.9943,19.9758,19.9851,35600.0
2017-10-20 15:00:00,21.65,21.66,21.65,21.65,49404.0,19.9851,19.9943,19.9851,19.9851,49404.0
2017-10-20 15:05:00,21.65,21.66,21.65,21.65,47736.0,19.9851,19.9943,19.9851,19.9851,47736.0
2017-10-20 15:10:00,21.65,21.67,21.65,21.66,34160.0,19.9851,20.0035,19.9851,19.9943,34160.0
2017-10-20 15:15:00,21.66,21.66,21.65,21.65,31200.0,19.9943,19.9943,19.9851,19.9851,31200.0
2017-10-20 15:20:00,21.65,21.65,21.64,21.64,49256.0,19.9851,19.9851,19.9758,19.9758,49256.0
2017-10-20 15:25:00,21.64,21.64,21.63,21.64,34328.0,19.9758,19.9758,19.9666,19.9758,34328.0
2017-10-20 15:30:00,21.64,21.65,21.64,21.64,76232.0,19.9758,19.9851,19.9758,19.9758,76232.0
2017-10-20 15:35:00,21.65,21.65,21.62,21.63,76628.0,19.9851,19.9851,19.9574,19.9666,76628.0
2017-10-20 15:40:00,21.63,21.63,21.61,21.61,65056.0,19.9666,19.9666,19.9481,19.9481,65056.0
2017-10-20 15:45:00,21.61,21.62,21.61,21.62,63464.0,19.9481,19.9574,19.9481,19.9574,63464.0
2017-10-20 15:50:00,21.62,21.63,21.62,21.62,104100.0,19.9574,19.9666,19.9574,19.9574,104100.0
2017-10-20 15:55:00,21.62,21.64,21.61,21.64,274824.0,19.9574,19.9758,19.9481,19.9758,274824.0
2017-10-23 09:30:00,21.74,21.74,21.64,21.67,46040.0,20.0681,20.0681,19.9758,20.0035,46040.0
2017-10-23 09:35:00,21.66,21.71,21.66,21.68,20864.0,19.9943,20.0405,19.9943,20.0128,20864.0
2017-10-23 09:40:00,21.68,21.7,21.67,21.68,17820.0,20.0128,20.0312,20.0035,20.0128,17820.0
2017-10-23 09:45:00,21.69,21.7,21.68,21.7,11200.0,20.022,20.0312,20.0128,20.0312,11200.0
2017-10-23 09:50:00,21.69,21.69,21.61,21.61,21440.0,20.022,20.022,19.9481,19.9481,21440.0
2017-10-23 09:55:00,21.61,21.61,21.59,21.59,17200.0,19.9481,19.9481,19.9297,19.9297,17200.0
2017-10-23 10:00:00,21.58,21.61,21.58,21.58,35732.0,19.9205,19.9481,19.9205,19.9205,35732.0
2017-10-23 10:05:00,21.59,21.63,21.56,21.63,16700.0,19.9297,19.9666,19.902,19.9666,16700.0
2017-10-23 10:10:00,21.64,21.65,21.59,21.61,25152.0,19.9758,19.9851,19.9297,19.9481,25152.0
2017-10-23 10:15:00,21.61,21.63,21.59,21.63,14004.0,19.9481,19.9666,19.9297,19.9666,14004.0
2017-10-23 10:20:00,21.62,21.66,21.62,21.65,18068.0,19.9574,19.9943,19.9574,19.9851,18068.0
2017-10-23 10:25:00,21.64,21.65,21.63,21.65,18580.0,19.9758,19.9851,19.9666,19.9851,18580.0
2017-10-23 10:30:00,21.65,21.66,21.64,21.65,22244.0,19.9851,19.9943,19.9758,19.9851,22244.0
2017-10-23 10:35:00,21.65,21.67,21.65,21.65,32552.0,19.9851,20.0035,19.9851,19.9851,32552.0
2017-10-23 10:40:00,21.64,21.64,21.64,21.64,4800.0,19.9758,19.9758,19.9758,19.9758,4800.0
2017-10-23 10:45:00,21.64,21.64,21.61,21.62,38840.0,19.9758,19.9758,19.9481,19.9574,38840.0
2017-10-23 10:50:00,21.62,21.65,21.62,21.65,8400.0,19.9574,19.9851,19.9574,19.9851,8400.0
2017-10-23 10:55:00,21.65,21.67,21.64,21.65,29308.0,19.9851,20.0035,19.9758,19.9851,29308.0
2017-10-23 11:00:00,21.65,21.65,21.63,21.63,8464.0,19.9851,19.9851,19.9666,19.9666,8464.0
2017-10-23 11:05:00,21.64,21.65,21.63,21.64,14800.0,19.9758,19.9851,19.9666,19.9758,14800.0
2017-10-23 11:10:00,21.64,21.66,21.64,21.65,8440.0,19.9758,19.9943,19.9758,19.9851,8440.0
2017-10-23 11:15:00,21.66,21.67,21.65,21.66,13084.0,19.9943,20.0035,19.9851,19.9943,13084.0
2017-10-23 11:20:00,21.66,21.67,21.65,21.67,28420.0,19.9943,20.0035,19.9851,20.0035,28420.0
2017-10-23 11:25:00,21.67,21.67,21.66,21.67,7332.0,20.0035,20.0035,19.9943,20.0035,7332.0
2017-10-23 11:30:00,21.66,21.67,21.66,21.66,12424.0,19.9943,20.0035,19.9943,19.9943,12424.0
2017-10-23 11:35:00,21.66,21.66,21.64,21.64,22608.0,19.9943,19.9943,19.9758,19.9758,22608.0
2017-10-23 11:40:00,21.64,21.64,21.62,21.63,9200.0,19.9758,19.9758,19.9574,19.9666,9200.0
2017-10-23 11:45:00,21.63,21.64,21.63,21.64,10800.0,19.9666,19.9758,19.9666,19.9758,10800.0
2017-10-23 11:50:00,21.64,21.66,21.64,21.65,28356.0,19.9758,19.9943,19.9758,19.9851,28356.0
2017-10-23 11:55:00,21.65,21.66,21.6,21.63,48980.0,19.9851,19.9943,19.9389,19.9666,48980.0
2017-10-23 12:00:00,21.64,21.64,21.62,21.64,14132.0,19.9758,19.9758,19.9574,19.9758,14132.0
2017-10-23 12:05:00,21.64,21.66,21.63,21.63,34400.0,19.9758,19.9943,19.9666,19.9666,34400.0
2017-10-23 12:10:00,21.63,21.66,21.63,21.65,29656.0,19.9666,19.9943,19.9666,19.9851,29656.0
2017-10-23 12:15:00,21.65,21.66,21.65,21.65,14112.0,19.9851,19.9943,19.9851,19.9851,14112.0
2017-10-23 12:20:00,21.65,21.67,21.65,21.66,29432.0,19.9851,20.0035,19.9851,19.9943,29432.0
2017-10-23 12:25:00,21.67,21.68,21.66,21.68,31984.0,20.0035,20.0128,19.9943,20.0128,31984.0
2017-10-23 12:30:00,21.68,21.69,21.68,21.68,20436.0,20.0128,20.022,20.0128,20.0128,20436.0
2017-10-23 12:35:00,21.69,21.69,21.68,21.68,23612.0,20.022,20.022,20.0128,20.0128,23612.0
2017-10-23 12:40:00,21.68,21.69,21.68,21.68,14400.0,20.0128,20.022,20.0128,20.0128,14400.0
2017-10-23 12:45:00,21.69,21.7,21.68,21.68,21980.0,20.022,20.0312,20.0128,20.0128,21980.0
2017-10-23 12:50:00,21.68,21.69,21.68,21.68,17168.0,20.0128,20.022,20.0128,20.0128,17168.0
2017-10-23 12:55:00,21.69,21.7,21.69,21.7,6804.0,20.022,20.0312,20.022,20.0312,6804.0
2017-10-23 13:00:00,21.69,21.69,21.68,21.68,22404.0,20.022,20.022,20.0128,20.0128,22404.0
2017-10-23 13:05:00,21.68,21.68,21.66,21.67,51172.0,20.0128,20.0128,19.9943,20.0035,51172.0
2017-10-23 13:10:00,21.68,21.68,21.66,21.67,19600.0,20.0128,20.0128,19.9943,20.0035,19600.0
2017-10-23 13:15:00,21.67,21.67,21.66,21.66,10876.0,20.0035,20.0035,19.9943,19.9943,10876.0
2017-10-23 13:20:00,21.66,21.66,21.66,21.66,800.0,19.9943,19.9943,19.9943,19.9943,800.0
2017-10-23 13:25:00,21.66,21.67,21.66,21.67,33216.0,19.9943,20.0035,19.9943,20.0035,33216.0
2017-10-23 13:30:00,21.67,21.67,21.63,21.63,22576.0,20.0035,20.0035,19.9666,19.9666,22576.0
2017-10-23 13:35:00,21.63,21.65,21.63,21.65,23628.0,19.9666,19.9851,19.9666,19.9851,23628.0
2017-10-23 13:40:00,21.65,21.65,21.63,21.63,30652.0,19.9851,19.9851,19.9666,19.9666,30652.0
2017-10-23 13:45:00,21.63,21.64,21.63,21.64,5836.0,19.9666,19.9758,19.9666,19.9758,5836.0
2017-10-23 13:50:00,21.64,21.64,21.63,21.63,18912.0,19.9758,19.9758,19.9666,19.9666,18912.0
2017-10-23 13:55:00,21.63,21.63,21.61,21.62,40636.0,19.9666,19.9666,19.9481,19.9574,40636.0
2017-10-23 14:00:00,21.62,21.64,21.61,21.63,29648.0,19.9574,19.9758,19.9481,19.9666,29648.0
2017-10-23 14:05:00,21.64,21.65,21.61,21.61,48312.0,19.9758,19.9851,19.9481,19.9481,48312.0
2017-10-23 14:10:00,21.61,21.61,21.59,21.61,28424.0,19.9481,19.9481,19.9297,19.9481,28424.0
2017-10-23 14:15:00,21.61,21.61,21.59,21.59,33888.0,19.9481,19.9481,19.9297,19.9297,33888.0
2017-10-23 14:20:00,21.59,21.6,21.59,21.6,40908.0,19.9297,19.9389,19.9297,19.9389,40908.0
2017-10-23 14:25:00,21.6,21.61,21.59,21.61,21196.0,19.9389,19.9481,19.9297,19.9481,21196.0
2017-10-23 14:30:00,21.62,21.62,21.6,21.6,42504.0,19.9574,19.9574,19.9389,19.9389,42504.0
2017-10-23 14:35:00,21.61,21.61,21.61,21.61,12000.0,19.9481,19.9481,19.9481,19.9481,12000.0
2017-10-23 14:40:00,21.61,21.61,21.59,21.59,50644.0,19.9481,19.9481,19.9297,19.9297,50644.0
2017-10-23 14:45:00,21.59,21.6,21.58,21.59,93452.0,19.9297,19.9389,19.9205,19.9297,93452.0
2017-10-23 14:50:00,21.59,21.6,21.57,21.59,33980.0,19.9297,19.9389,19.9112,19.9297,33980.0
2017-10-23 14:55:00,21.6,21.6,21.59,21.59,27716.0,19.9389,19.9389,19.9297,19.9297,27716.0
2017-10-23 15:00:00,21.59,21.6,21.58,21.59,28896.0,19.9297,19.9389,19.9205,19.9297,28896.0
2017-10-23 15:05:00,21.59,21.6,21.59,21.6,43428.0,19.9297,19.9389,19.9297,19.9389,43428.0
2017-10-23 15:10:00,21.6,21.6,21.58,21.58,30436.0,19.9389,19.9389,19.9205,19.9205,30436.0
2017-10-23 15:15:00,21.58,21.6,21.58,21.58,48696.0,19.9205,19.9389,19.9205,19.9205,48696.0
2017-10-23 15:20:00,21.58,21.59,21.57,21.58,80420.0,19.9205,19.9297,19.9112,19.9205,80420.0
2017-10-23 15:25:00,21.58,21.58,21.58,21.58,55928.0,19.9205,19.9205,19.9205,19.9205,55928.0
2017-10-23 15:30:00,21.58,21.59,21.58,21.59,76232.0,19.9205,19.9297,19.9205,19.9297,76232.0
2017-10-23 15:35:00,21.59,21.59,21.57,21.58,59136.0,19.9297,19.9297,19.9112,19.9205,59136.0
2017-10-23 15:40:00,21.58,21.59,21.58,21.59,67600.0,19.9205,19.9297,19.9205,19.9297,67600.0
2017-10-23 15:45:00,21.59,21.6,21.57,21.57,87664.0,19.9297,19.9389,19.9112,19.9112,87664.0
2017-10-23 15:50:00,21.57,21.58,21.55,21.55,140556.0,19.9112,19.9205,19.8928,19.8928,140556.0
2017-10-23 15:55:00,21.56,21.59,21.54,21.59,418516.0,19.902,19.9297,19.8835,19.9297,418516.0
2017-10-24 09:30:00,21.66,21.66,21.62,21.63,36900.0,19.9943,19.9943,19.9574,19.9666,36900.0
2017-10-24 09:35:00,21.65,21.7,21.63,21.67,52716.0,19.9851,20.0312,19.9666,20.0035,52716.0
2017-10-24 09:40:00,21.66,21.66,21.6,21.6,18400.0,19.9943,19.9943,19.9389,19.9389,18400.0
2017-10-24 09:45:00,21.6,21.61,21.57,21.57,27880.0,19.9389,19.9481,19.9112,19.9112,27880.0
2017-10-24 09:50:00,21.59,21.61,21.58,21.59,16800.0,19.9297,19.9481,19.9205,19.9297,16800.0
2017-10-24 09:55:00,21.58,21.6,21.57,21.58,17300.0,19.9205,19.9389,19.9112,19.9205,17300.0
2017-10-24 10:00:00,21.58,21.59,21.58,21.58,20312.0,19.9205,19.9297,19.9205,19.9205,20312.0
2017-10-24 10:05:00,21.59,21.61,21.59,21.6,19428.0,19.9297,19.9481,19.9297,19.9389,19428.0
2017-10-24 10:10:00,21.59,21.61,21.59,21.61,15312.0,19.9297,19.9481,19.9297,19.9481,15312.0
2017-10-24 10:15:00,21.61,21.61,21.59,21.61,23408.0,19.9481,19.9481,19.9297,19.9481,23408.0
2017-10-24 10:20:00,21.61,21.63,21.61,21.61,21080.0,19.9481,19.9666,19.9481,19.9481,21080.0
2017-10-24 10:25:00,21.62,21.65,21.62,21.65,11784.0,19.9574,19.9851,19.9574,19.9851,11784.0
2017-10-24 10:30:00,21.64,21.65,21.63,21.63,14880.0,19.9758,19.9851,19.9666,19.9666,14880.0
2017-10-24 10:35:00,21.64,21.66,21.63,21.66,22840.0,19.9758,19.9943,19.9666,19.9943,22840.0
2017-10-24 10:40:00,21.66,21.68,21.64,21.64,44736.0,19.9943,20.0128,19.9758,19.9758,44736.0
2017-10-24 10:45:00,21.64,21.65,21.64,21.64,24220.0,19.9758,19.9851,19.9758,19.9758,24220.0
2017-10-24 10:50:00,21.65,21.67,21.64,21.66,35356.0,19.9851,20.0035,19.9758,19.9943,35356.0
2017-10-24 10:55:00,21.67,21.69,21.67,21.69,16804.0,20.0035,20.022,20.0035,20.022,16804.0
2017-10-24 11:00:00,21.69,21.7,21.68,21.7,48240.0,20.022,20.0312,20.0128,20.0312,48240.0
2017-10-24 11:05:00,21.7,21.7,21.68,21.68,31700.0,20.0312,20.0312,20.0128,20.0128,31700.0
2017-10-24 11:10:00,21.68,21.68,21.66,21.66,32376.0,20.0128,20.0128,19.9943,19.9943,32376.0
2017-10-24 11:15:00,21.66,21.67,21.65,21.65,36672.0,19.9943,20.0035,19.9851,19.9851,36672.0
2017-10-24 11:20:00,21.65,21.67,21.65,21.67,36056.0,19.9851,20.0035,19.9851,20.0035,36056.0
2017-10-24 11:25:00,21.66,21.67,21.66,21.67,40496.0,19.9943,20.0035,19.9943,20.0035,40496.0
2017-10-24 11:30:00,21.66,21.67,21.65,21.65,70480.0,19.9943,20.0035,19.9851,19.9851,70480.0
2017-10-24 11:35:00,21.64,21.65,21.64,21.65,18208.0,19.9758,19.9851,19.9758,19.9851,18208.0
2017-10-24 11:40:00,21.65,21.65,21.65,21.65,14128.0,19.9851,19.9851,19.9851,19.9851,14128.0
2017-10-24 11:45:00,21.65,21.67,21.65,21.66,31900.0,19.9851,20.0035,19.9851,19.9943,31900.0
2017-10-24 11:50:00,21.67,21.67,21.66,21.67,55876.0,20.0035,20.0035,19.9943,20.0035,55876.0
2017-10-24 11:55:00,21.67,21.69,21.67,21.68,23140.0,20.0035,20.022,20.0035,20.0128,23140.0
2017-10-24 12:00:00,21.68,21.68,21.68,21.68,400.0,20.0128,20.0128,20.0128,20.0128,400.0
2017-10-24 12:05:00,21.68,21.68,21.67,21.67,89324.0,20.0128,20.0128,20.0035,20.0035,89324.0
2017-10-24 12:10:00,21.67,21.67,21.67,21.67,24012.0,20.0035,20.0035,20.0035,20.0035,24012.0
2017-10-24 12:15:00,21.67,21.68,21.67,21.68,24480.0,20.0035,20.0128,20.0035,20.0128,24480.0
2017-10-24 12:20:00,21.68,21.69,21.67,21.69,25256.0,20.0128,20.022,20.0035,20.022,25256.0
2017-10-24 12:25:00,21.69,21.69,21.68,21.69,20196.0,20.022,20.022,20.0128,20.022,20196.0
2017-10-24 12:30:00,21.69,21.69,21.69,21.69,18120.0,20.022,20.022,20.022,20.022,18120.0
2017-10-24 12:35:00,21.69,21.7,21.68,21.69,34920.0,20.022,20.0312,20.0128,20.022,34920.0
2017-10-24 12:40:00,21.69,21.69,21.68,21.69,15616.0,20.022,20.022,20.0128,20.022,15616.0
2017-10-24 12:45:00,21.68,21.7,21.68,21.7,17240.0,20.0128,20.0312,20.0128,20.0312,17240.0
2017-10-24 12:50:00,21.7,21.72,21.7,21.72,18208.0,20.0312,20.0497,20.0312,20.0497,18208.0
2017-10-24 12:55:00,21.72,21.72,21.71,21.71,38072.0,20.0497,20.0497,20.0405,20.0405,38072.0
2017-10-24 13:00:00,21.71,21.71,21.7,21.71,29372.0,20.0405,20.0405,20.0312,20.0405,29372.0
2017-10-24 13:05:00,21.71,21.71,21.7,21.7,14796.0,20.0405,20.0405,20.0312,20.0312,14796.0
2017-10-24 13:10:00,21.7,21.7,21.68,21.69,43940.0,20.0312,20.0312,20.0128,20.022,43940.0
2017-10-24 13:15:00,21.7,21.71,21.7,21.7,13472.0,20.0312,20.0405,20.0312,20.0312,13472.0
2017-10-24 13:20:00,21.71,21.71,21.7,21.7,32168.0,20.0405,20.0405,20.0312,20.0312,32168.0
2017-10-24 13:25:00,21.7,21.71,21.7,21.71,25800.0,20.0312,20.0405,20.0312,20.0405,25800.0
2017-10-24 13:30:00,21.71,21.71,21.7,21.7,20520.0,20.0405,20.0405,20.0312,20.0312,20520.0
2017-10-24 13:35:00,21.7,21.71,21.7,21.7,16088.0,20.0312,20.0405,20.0312,20.0312,16088.0
2017-10-24 13:40:00,21.71,21.71,21.7,21.71,8968.0,20.0405,20.0405,20.0312,20.0405,8968.0
2017-10-24 13:45:00,21.7,21.71,21.7,21.7,30456.0,20.0312,20.0405,20.0312,20.0312,30456.0
2017-10-24 13:50:00,21.71,21.71,21.7,21.7,18920.0,20.0405,20.0405,20.0312,20.0312,18920.0
2017-10-24 13:55:00,21.71,21.72,21.71,21.72,39756.0,20.0405,20.0497,20.0405,20.0497,39756.0
2017-10-24 14:00:00,21.71,21.73,21.71,21.73,25092.0,20.0405,20.0589,20.0405,20.0589,25092.0
2017-10-24 14:05:00,21.73,21.73,21.72,21.72,54676.0,20.0589,20.0589,20.0497,20.0497,54676.0
2017-10-24 14:10:00,21.72,21.73,21.72,21.73,27812.0,20.0497,20.0589,20.0497,20.0589,27812.0
2017-10-24 14:15:00,21.73,21.75,21.73,21.74,34288.0,20.0589,20.0774,20.0589,20.0681,34288.0
2017-10-24 14:20:00,21.75,21.76,21.74,21.75,38440.0,20.0774,20.0866,20.0681,20.0774,38440.0
2017-10-24 14:25:00,21.75,21.75,21.75,21.75,28572.0,20.0774,20.0774,20.0774,20.0774,28572.0
2017-10-24 14:30:00,21.75,21.75,21.72,21.72,41928.0,20.0774,20.0774,20.0497,20.0497,41928.0
2017-10-24 14:35:00,21.72,21.73,21.72,21.73,34072.0,20.0497,20.0589,20.0497,20.0589,34072.0
2017-10-24 14:40:00,21.73,21.73,21.72,21.72,34668.0,20.0589,20.0589,20.0497,20.0497,34668.0
2017-10-24 14:45:00,21.72,21.73,21.72,21.73,26192.0,20.0497,20.0589,20.0497,20.0589,26192.0
2017-10-24 14:50:00,21.73,21.73,21.71,21.72,43380.0,20.0589,20.0589,20.0405,20.0497,43380.0
2017-10-24 14:55:00,21.72,21.72,21.71,21.72,28928.0,20.0497,20.0497,20.0405,20.0497,28928.0
2017-10-24 15:00:00,21.72,21.72,21.72,21.72,21572.0,20.0497,20.0497,20.0497,20.0497,21572.0
2017-10-24 15:05:00,21.72,21.72,21.67,21.68,73936.0,20.0497,20.0497,20.0035,20.0128,73936.0
2017-10-24 15:10:00,21.69,21.71,21.69,21.71,34096.0,20.022,20.0405,20.022,20.0405,34096.0
2017-10-24 15:15:00,21.71,21.71,21.7,21.71,37212.0,20.0405,20.0405,20.0312,20.0405,37212.0
2017-10-24 15:20:00,21.71,21.72,21.7,21.71,49944.0,20.0405,20.0497,20.0312,20.0405,49944.0
2017-10-24 15:25:00,21.71,21.72,21.71,21.71,57496.0,20.0405,20.0497,20.0405,20.0405,57496.0
2017-10-24 15:30:00,21.71,21.71,21.7,21.71,91920.0,20.0405,20.0405,20.0312,20.0405,91920.0
2017-10-24 15:35:00,21.71,21.72,21.7,21.7,88656.0,20.0405,20.0497,20.0312,20.0312,88656.0
2017-10-24 15:40:00,21.7,21.71,21.68,21.68,174912.0,20.0312,20.0405,20.0128,20.0128,174912.0
2017-10-24 15:45:00,21.68,21.69,21.63,21.64,176184.0,20.0128,20.022,19.9666,19.9758,176184.0
2017-10-24 15:50:00,21.64,21.66,21.63,21.65,145380.0,19.9758,19.9943,19.9666,19.9851,145380.0
2017-10-24 15:55:00,21.65,21.66,21.64,21.66,309056.0,19.9851,19.9943,19.9758,19.9943,309056.0
2017-10-25 09:30:00,21.89,22.05,21.75,22.03,210660.0,20.2066,20.3543,20.0774,20.3358,210660.0
2017-10-25 09:35:00,22.0,22.04,21.91,22.02,84648.0,20.3082,20.3451,20.2251,20.3266,84648.0
2017-10-25 09:40:00,22.03,22.03,21.8,21.83,48840.0,20.3358,20.3358,20.1235,20.1512,48840.0
2017-10-25 09:45:00,21.83,21.88,21.82,21.87,61736.0,20.1512,20.1974,20.142,20.1882,61736.0
2017-10-25 09:50:00,21.87,21.87,21.68,21.7,72456.0,20.1882,20.1882,20.0128,20.0312,72456.0
2017-10-25 09:55:00,21.71,21.81,21.71,21.81,51096.0,20.0405,20.1328,20.0405,20.1328,51096.0
2017-10-25 10:00:00,21.81,21.81,21.77,21.79,32248.0,20.1328,20.1328,20.0958,20.1143,32248.0
2017-10-25 10:05:00,21.79,21.8,21.73,21.75,48888.0,20.1143,20.1235,20.0589,20.0774,48888.0
2017-10-25 10:10:00,21.75,21.77,21.75,21.77,25872.0,20.0774,20.0958,20.0774,20.0958,25872.0
2017-10-25 10:15:00,21.77,21.78,21.7,21.7,42880.0,20.0958,20.1051,20.0312,20.0312,42880.0
2017-10-25 10:20:00,21.69,21.7,21.66,21.7,30888.0,20.022,20.0312,19.9943,20.0312,30888.0
2017-10-25 10:25:00,21.68,21.71,21.68,21.71,46736.0,20.0128,20.0405,20.0128,20.0405,46736.0
2017-10-25 10:30:00,21.72,21.75,21.7,21.72,39592.0,20.0497,20.0774,20.0312,20.0497,39592.0
2017-10-25 10:35:00,21.73,21.8,21.72,21.77,45416.0,20.0589,20.1235,20.0497,20.0958,45416.0
2017-10-25 10:40:00,21.77,21.82,21.77,21.81,36936.0,20.0958,20.142,20.0958,20.1328,36936.0
2017-10-25 10:45:00,21.8,21.81,21.79,21.81,31840.0,20.1235,20.1328,20.1143,20.1328,31840.0
2017-10-25 10:50:00,21.82,21.82,21.81,21.82,19648.0,20.142,20.142,20.1328,20.142,19648.0
2017-10-25 10:55:00,21.82,21.85,21.82,21.83,50200.0,20.142,20.1697,20.142,20.1512,50200.0
2017-10-25 11:00:00,21.83,21.83,21.78,21.81,45400.0,20.1512,20.1512,20.1051,20.1328,45400.0
2017-10-25 11:05:00,21.81,21.81,21.79,21.81,35484.0,20.1328,20.1328,20.1143,20.1328,35484.0
2017-10-25 11:10:00,21.82,21.9,21.82,21.88,89496.0,20.142,20.2158,20.142,20.1974,89496.0
2017-10-25 11:15:00,21.88,21.94,21.88,21.91,65280.0,20.1974,20.2528,20.1974,20.2251,65280.0
2017-10-25 11:20:00,21.93,21.93,21.88,21.88,28364.0,20.2435,20.2435,20.1974,20.1974,28364.0
2017-10-25 11:25:00,21.88,21.94,21.88,21.93,50336.0,20.1974,20.2528,20.1974,20.2435,50336.0
2017-10-25 11:30:00,21.93,21.93,21.89,21.89,34972.0,20.2435,20.2435,20.2066,20.2066,34972.0
2017-10-25 11:35:00,21.9,21.9,21.88,21.89,25272.0,20.2158,20.2158,20.1974,20.2066,25272.0
2017-10-25 11:40:00,21.88,21.89,21.88,21.88,12800.0,20.1974,20.2066,20.1974,20.1974,12800.0
2017-10-25 11:45:00,21.88,21.9,21.87,21.89,72208.0,20.1974,20.2158,20.1882,20.2066,72208.0
2017-10-25 11:50:00,21.89,21.9,21.88,21.88,39548.0,20.2066,20.2158,20.1974,20.1974,39548.0
2017-10-25 11:55:00,21.89,21.89,21.85,21.85,43316.0,20.2066,20.2066,20.1697,20.1697,43316.0
2017-10-25 12:00:00,21.85,21.85,21.8,21.81,38640.0,20.1697,20.1697,20.1235,20.1328,38640.0
2017-10-25 12:05:00,21.81,21.81,21.77,21.79,37092.0,20.1328,20.1328,20.0958,20.1143,37092.0
2017-10-25 12:10:00,21.79,21.8,21.75,21.76,87372.0,20.1143,20.1235,20.0774,20.0866,87372.0
2017-10-25 12:15:00,21.77,21.79,21.75,21.79,44180.0,20.0958,20.1143,20.0774,20.1143,44180.0
2017-10-25 12:20:00,21.78,21.8,21.76,21.78,37744.0,20.1051,20.1235,20.0866,20.1051,37744.0
2017-10-25 12:25:00,21.78,21.79,21.75,21.75,82704.0,20.1051,20.1143,20.0774,20.0774,82704.0
2017-10-25 12:30:00,21.75,21.75,21.7,21.72,29800.0,20.0774,20.0774,20.0312,20.0497,29800.0
2017-10-25 12:35:00,21.72,21.74,21.71,21.73,16000.0,20.0497,20.0681,20.0405,20.0589,16000.0
2017-10-25 12:40:00,21.73,21.74,21.71,21.73,136532.0,20.0589,20.0681,20.0405,20.0589,136532.0
2017-10-25 12:45:00,21.73,21.74,21.69,21.71,36520.0,20.0589,20.0681,20.022,20.0405,36520.0
2017-10-25 12:50:00,21.7,21.73,21.7,21.73,19804.0,20.0312,20.0589,20.0312,20.0589,19804.0
2017-10-25 12:55:00,21.74,21.75,21.73,21.74,18492.0,20.0681,20.0774,20.0589,20.0681,18492.0
2017-10-25 13:00:00,21.75,21.75,21.72,21.72,23600.0,20.0774,20.0774,20.0497,20.0497,23600.0
2017-10-25 13:05:00,21.73,21.73,21.63,21.64,105080.0,20.0589,20.0589,19.9666,19.9758,105080.0
2017-10-25 13:10:00,21.64,21.75,21.64,21.74,307744.0,19.9758,20.0774,19.9758,20.0681,307744.0
2017-10-25 13:15:00,21.75,21.76,21.72,21.73,29140.0,20.0774,20.0866,20.0497,20.0589,29140.0
2017-10-25 13:20:00,21.74,21.75,21.74,21.74,19200.0,20.0681,20.0774,20.0681,20.0681,19200.0
2017-10-25 13:25:00,21.75,21.75,21.74,21.74,14828.0,20.0774,20.0774,20.0681,20.0681,14828.0
2017-10-25 13:30:00,21.74,21.75,21.73,21.75,55012.0,20.0681,20.0774,20.0589,20.0774,55012.0
2017-10-25 13:35:00,21.75,21.78,21.75,21.77,69156.0,20.0774,20.1051,20.0774,20.0958,69156.0
2017-10-25 13:40:00,21.78,21.79,21.75,21.76,38128.0,20.1051,20.1143,20.0774,20.0866,38128.0
2017-10-25 13:45:00,21.75,21.76,21.74,21.75,41080.0,20.0774,20.0866,20.0681,20.0774,41080.0
2017-10-25 13:50:00,21.74,21.75,21.73,21.73,67440.0,20.0681,20.0774,20.0589,20.0589,67440.0
2017-10-25 13:55:00,21.73,21.74,21.72,21.74,83336.0,20.0589,20.0681,20.0497,20.0681,83336.0
2017-10-25 14:00:00,21.74,21.75,21.72,21.73,64948.0,20.0681,20.0774,20.0497,20.0589,64948.0
2017-10-25 14:05:00,21.73,21.76,21.73,21.74,66700.0,20.0589,20.0866,20.0589,20.0681,66700.0
2017-10-25 14:10:00,21.74,21.76,21.71,21.76,89376.0,20.0681,20.0866,20.0405,20.0866,89376.0
2017-10-25 14:15:00,21.75,21.8,21.75,21.78,138032.0,20.0774,20.1235,20.0774,20.1051,138032.0
2017-10-25 14:20:00,21.77,21.78,21.74,21.77,79360.0,20.0958,20.1051,20.0681,20.0958,79360.0
2017-10-25 14:25:00,21.77,21.79,21.77,21.78,67924.0,20.0958,20.1143,20.0958,20.1051,67924.0
2017-10-25 14:30:00,21.78,21.79,21.77,21.79,42464.0,20.1051,20.1143,20.0958,20.1143,42464.0
2017-10-25 14:35:00,21.79,21.79,21.76,21.76,38604.0,20.1143,20.1143,20.0866,20.0866,38604.0
2017-10-25 14:40:00,21.76,21.79,21.76,21.79,49144.0,20.0866,20.1143,20.0866,20.1143,49144.0
2017-10-25 14:45:00,21.79,21.81,21.78,21.81,86984.0,20.1143,20.1328,20.1051,20.1328,86984.0
2017-10-25 14:50:00,21.81,21.82,21.81,21.81,72184.0,20.1328,20.142,20.1328,20.1328,72184.0
2017-10-25 14:55:00,21.81,21.82,21.81,21.82,24536.0,20.1328,20.142,20.1328,20.142,24536.0
2017-10-25 15:00:00,21.81,21.82,21.79,21.8,65184.0,20.1328,20.142,20.1143,20.1235,65184.0
2017-10-25 15:05:00,21.81,21.83,21.8,21.8,78928.0,20.1328,20.1512,20.1235,20.1235,78928.0
2017-10-25 15:10:00,21.8,21.81,21.78,21.78,66800.0,20.1235,20.1328,20.1051,20.1051,66800.0
2017-10-25 15:15:00,21.78,21.81,21.78,21.8,92868.0,20.1051,20.1328,20.1051,20.1235,92868.0
2017-10-25 15:20:00,21.8,21.81,21.79,21.8,42916.0,20.1235,20.1328,20.1143,20.1235,42916.0
2017-10-25 15:25:00,21.8,21.86,21.8,21.85,90164.0,20.1235,20.1789,20.1235,20.1697,90164.0
2017-10-25 15:30:00,21.86,21.86,21.84,21.85,77704.0,20.1789,20.1789,20.1605,20.1697,77704.0
2017-10-25 15:35:00,21.85,21.87,21.82,21.83,91776.0,20.1697,20.1882,20.142,20.1512,91776.0
2017-10-25 15:40:00,21.84,21.85,21.82,21.82,81356.0,20.1605,20.1697,20.142,20.142,81356.0
2017-10-25 15:45:00,21.82,21.83,21.79,21.79,124092.0,20.142,20.1512,20.1143,20.1143,124092.0
2017-10-25 15:50:00,21.79,21.85,21.78,21.82,199972.0,20.1143,20.1697,20.1051,20.142,199972.0
2017-10-25 15:55:00,21.82,21.84,21.81,21.81,377136.0,20.142,20.1605,20.1328,20.1328,377136.0
2017-10-26 09:30:00,21.81,21.82,21.7,21.71,202868.0,20.1328,20.142,20.0312,20.0405,202868.0
2017-10-26 09:35:00,21.71,21.78,21.66,21.67,61056.0,20.0405,20.1051,19.9943,20.0035,61056.0
2017-10-26 09:40:00,21.67,21.75,21.67,21.67,50924.0,20.0035,20.0774,20.0035,20.0035,50924.0
2017-10-26 09:45:00,21.65,21.74,21.65,21.7,58700.0,19.9851,20.0681,19.9851,20.0312,58700.0
2017-10-26 09:50:00,21.7,21.7,21.57,21.64,115504.0,20.0312,20.0312,19.9112,19.9758,115504.0
2017-10-26 09:55:00,21.67,21.68,21.64,21.64,73516.0,20.0035,20.0128,19.9758,19.9758,73516.0
2017-10-26 10:00:00,21.65,21.65,21.62,21.63,26400.0,19.9851,19.9851,19.9574,19.9666,26400.0
2017-10-26 10:05:00,21.63,21.64,21.59,21.61,68104.0,19.9666,19.9758,19.9297,19.9481,68104.0
2017-10-26 10:10:00,21.61,21.62,21.58,21.61,28272.0,19.9481,19.9574,19.9205,19.9481,28272.0
2017-10-26 10:15:00,21.61,21.62,21.59,21.59,30128.0,19.9481,19.9574,19.9297,19.9297,30128.0
2017-10-26 10:20:00,21.58,21.59,21.56,21.58,61172.0,19.9205,19.9297,19.902,19.9205,61172.0
2017-10-26 10:25:00,21.58,21.6,21.56,21.56,94860.0,19.9205,19.9389,19.902,19.902,94860.0
2017-10-26 10:30:00,21.57,21.6,21.56,21.57,73252.0,19.9112,19.9389,19.902,19.9112,73252.0
2017-10-26 10:35:00,21.56,21.58,21.52,21.56,48760.0,19.902,19.9205,19.8651,19.902,48760.0
2017-10-26 10:40:00,21.56,21.56,21.53,21.53,13652.0,19.902,19.902,19.8743,19.8743,13652.0
2017-10-26 10:45:00,21.54,21.55,21.53,21.53,17344.0,19.8835,19.8928,19.8743,19.8743,17344.0
2017-10-26 10:50:00,21.53,21.56,21.53,21.56,12296.0,19.8743,19.902,19.8743,19.902,12296.0
2017-10-26 10:55:00,21.57,21.57,21.55,21.55,18924.0,19.9112,19.9112,19.8928,19.8928,18924.0
2017-10-26 11:00:00,21.55,21.56,21.53,21.53,65920.0,19.8928,19.902,19.8743,19.8743,65920.0
2017-10-26 11:05:00,21.53,21.53,21.49,21.49,41720.0,19.8743,19.8743,19.8374,19.8374,41720.0
2017-10-26 11:10:00,21.5,21.51,21.49,21.5,399592.0,19.8466,19.8558,19.8374,19.8466,399592.0
2017-10-26 11:15:00,21.5,21.51,21.48,21.5,55348.0,19.8466,19.8558,19.8281,19.8466,55348.0
2017-10-26 11:20:00,21.49,21.54,21.49,21.51,52868.0,19.8374,19.8835,19.8374,19.8558,52868.0
2017-10-26 11:25:00,21.51,21.52,21.49,21.5,68124.0,19.8558,19.8651,19.8374,19.8466,68124.0
2017-10-26 11:30:00,21.5,21.53,21.5,21.5,21236.0,19.8466,19.8743,19.8466,19.8466,21236.0
2017-10-26 11:35:00,21.51,21.51,21.48,21.48,44236.0,19.8558,19.8558,19.8281,19.8281,44236.0
2017-10-26 11:40:00,21.48,21.48,21.46,21.48,65220.0,19.8281,19.8281,19.8097,19.8281,65220.0
2017-10-26 11:45:00,21.48,21.5,21.46,21.46,57600.0,19.8281,19.8466,19.8097,19.8097,57600.0
2017-10-26 11:50:00,21.46,21.48,21.43,21.45,111976.0,19.8097,19.8281,19.782,19.8005,111976.0
2017-10-26 11:55:00,21.45,21.48,21.45,21.47,73424.0,19.8005,19.8281,19.8005,19.8189,73424.0
2017-10-26 12:00:00,21.47,21.48,21.45,21.47,68476.0,19.8189,19.8281,19.8005,19.8189,68476.0
2017-10-26 12:05:00,21.47,21.49,21.45,21.48,123760.0,19.8189,19.8374,19.8005,19.8281,123760.0
2017-10-26 12:10:00,21.48,21.5,21.47,21.5,75884.0,19.8281,19.8466,19.8189,19.8466,75884.0
2017-10-26 12:15:00,21.5,21.52,21.48,21.52,172148.0,19.8466,19.8651,19.8281,19.8651,172148.0
2017-10-26 12:20:00,21.52,21.52,21.5,21.5,16192.0,19.8651,19.8651,19.8466,19.8466,16192.0
2017-10-26 12:25:00,21.5,21.52,21.5,21.5,45336.0,19.8466,19.8651,19.8466,19.8466,45336.0
2017-10-26 12:30:00,21.5,21.53,21.5,21.51,80080.0,19.8466,19.8743,19.8466,19.8558,80080.0
2017-10-26 12:35:00,21.51,21.54,21.5,21.52,60000.0,19.8558,19.8835,19.8466,19.8651,60000.0
2017-10-26 12:40:00,21.52,21.53,21.51,21.52,32644.0,19.8651,19.8743,19.8558,19.8651,32644.0
2017-10-26 12:45:00,21.52,21.52,21.5,21.52,29884.0,19.8651,19.8651,19.8466,19.8651,29884.0
2017-10-26 12:50:00,21.53,21.54,21.52,21.52,11540.0,19.8743,19.8835,19.8651,19.8651,11540.0
2017-10-26 12:55:00,21.52,21.54,21.52,21.53,16400.0,19.8651,19.8835,19.8651,19.8743,16400.0
2017-10-26 13:00:00,21.53,21.53,21.52,21.52,25216.0,19.8743,19.8743,19.8651,19.8651,25216.0
2017-10-26 13:05:00,21.52,21.53,21.5,21.52,66232.0,19.8651,19.8743,19.8466,19.8651,66232.0
2017-10-26 13:10:00,21.53,21.53,21.49,21.5,71000.0,19.8743,19.8743,19.8374,19.8466,71000.0
2017-10-26 13:15:00,21.5,21.52,21.5,21.51,115384.0,19.8466,19.8651,19.8466,19.8558,115384.0
2017-10-26 13:20:00,21.51,21.52,21.49,21.5,37960.0,19.8558,19.8651,19.8374,19.8466,37960.0
2017-10-26 13:25:00,21.5,21.5,21.47,21.47,26400.0,19.8466,19.8466,19.8189,19.8189,26400.0
2017-10-26 13:30:00,21.47,21.5,21.47,21.48,57144.0,19.8189,19.8466,19.8189,19.8281,57144.0
2017-10-26 13:35:00,21.48,21.49,21.43,21.45,93484.0,19.8281,19.8374,19.782,19.8005,93484.0
2017-10-26 13:40:00,21.46,21.47,21.45,21.47,20192.0,19.8097,19.8189,19.8005,19.8189,20192.0
2017-10-26 13:45:00,21.47,21.48,21.44,21.44,41596.0,19.8189,19.8281,19.7912,19.7912,41596.0
2017-10-26 13:50:00,21.44,21.47,21.44,21.46,56352.0,19.7912,19.8189,19.7912,19.8097,56352.0
2017-10-26 13:55:00,21.46,21.47,21.44,21.44,44320.0,19.8097,19.8189,19.7912,19.7912,44320.0
2017-10-26 14:00:00,21.45,21.45,21.43,21.43,55012.0,19.8005,19.8005,19.782,19.782,55012.0
2017-10-26 14:05:00,21.44,21.48,21.43,21.47,152496.0,19.7912,19.8281,19.782,19.8189,152496.0
2017-10-26 14:10:00,21.48,21.51,21.47,21.49,155160.0,19.8281,19.8558,19.8189,19.8374,155160.0
2017-10-26 14:15:00,21.49,21.5,21.47,21.47,70584.0,19.8374,19.8466,19.8189,19.8189,70584.0
2017-10-26 14:20:00,21.47,21.48,21.46,21.48,33632.0,19.8189,19.8281,19.8097,19.8281,33632.0
2017-10-26 14:25:00,21.47,21.48,21.46,21.48,30760.0,19.8189,19.8281,19.8097,19.8281,30760.0
2017-10-26 14:30:00,21.48,21.5,21.47,21.48,89176.0,19.8281,19.8466,19.8189,19.8281,89176.0
2017-10-26 14:35:00,21.48,21.48,21.47,21.48,90860.0,19.8281,19.8281,19.8189,19.8281,90860.0
2017-10-26 14:40:00,21.48,21.48,21.47,21.48,45392.0,19.8281,19.8281,19.8189,19.8281,45392.0
2017-10-26 14:45:00,21.48,21.48,21.47,21.47,60080.0,19.8281,19.8281,19.8189,19.8189,60080.0
2017-10-26 14:50:00,21.48,21.48,21.46,21.47,32716.0,19.8281,19.8281,19.8097,19.8189,32716.0
2017-10-26 14:55:00,21.48,21.48,21.46,21.46,46596.0,19.8281,19.8281,19.8097,19.8097,46596.0
2017-10-26 15:00:00,21.46,21.46,21.43,21.44,54844.0,19.8097,19.8097,19.782,19.7912,54844.0
2017-10-26 15:05:00,21.44,21.47,21.43,21.46,98040.0,19.7912,19.8189,19.782,19.8097,98040.0
2017-10-26 15:10:00,21.46,21.46,21.43,21.43,70560.0,19.8097,19.8097,19.782,19.782,70560.0
2017-10-26 15:15:00,21.43,21.43,21.4,21.4,60772.0,19.782,19.782,19.7543,19.7543,60772.0
2017-10-26 15:20:00,21.4,21.43,21.4,21.41,113388.0,19.7543,19.782,19.7543,19.7635,113388.0
2017-10-26 15:25:00,21.41,21.41,21.38,21.38,99672.0,19.7635,19.7635,19.7358,19.7358,99672.0
2017-10-26 15:30:00,21.39,21.43,21.39,21.41,155544.0,19.7451,19.782,19.7451,19.7635,155544.0
2017-10-26 15:35:00,21.41,21.41,21.39,21.41,141248.0,19.7635,19.7635,19.7451,19.7635,141248.0
2017-10-26 15:40:00,21.41,21.41,21.39,21.4,108832.0,19.7635,19.7635,19.7451,19.7543,108832.0
2017-10-26 15:45:00,21.4,21.41,21.39,21.4,299572.0,19.7543,19.7635,19.7451,19.7543,299572.0
2017-10-26 15:50:00,21.4,21.4,21.39,21.4,260624.0,19.7543,19.7543,19.7451,19.7543,260624.0
2017-10-26 15:55:00,21.4,21.41,21.38,21.38,412444.0,19.7543,19.7635,19.7358,19.7358,412444.0
2017-10-27 09:30:00,21.38,21.49,21.38,21.45,260768.0,19.7358,19.8374,19.7358,19.8005,260768.0
2017-10-27 09:35:00,21.44,21.45,21.4,21.41,73984.0,19.7912,19.8005,19.7543,19.7635,73984.0
2017-10-27 09:40:00,21.42,21.47,21.41,21.46,91244.0,19.7728,19.8189,19.7635,19.8097,91244.0
2017-10-27 09:45:00,21.47,21.5,21.42,21.43,100320.0,19.8189,19.8466,19.7728,19.782,100320.0
2017-10-27 09:50:00,21.45,21.45,21.4,21.43,50012.0,19.8005,19.8005,19.7543,19.782,50012.0
2017-10-27 09:55:00,21.43,21.44,21.4,21.4,50248.0,19.782,19.7912,19.7543,19.7543,50248.0
2017-10-27 10:00:00,21.4,21.43,21.36,21.43,45484.0,19.7543,19.782,19.7174,19.782,45484.0
2017-10-27 10:05:00,21.42,21.43,21.41,21.41,25180.0,19.7728,19.782,19.7635,19.7635,25180.0
2017-10-27 10:10:00,21.41,21.42,21.4,21.4,24828.0,19.7635,19.7728,19.7543,19.7543,24828.0
2017-10-27 10:15:00,21.4,21.42,21.39,21.42,23104.0,19.7543,19.7728,19.7451,19.7728,23104.0
2017-10-27 10:20:00,21.42,21.44,21.41,21.43,35520.0,19.7728,19.7912,19.7635,19.782,35520.0
2017-10-27 10:25:00,21.43,21.44,21.42,21.43,43688.0,19.782,19.7912,19.7728,19.782,43688.0
2017-10-27 10:30:00,21.43,21.45,21.43,21.43,26496.0,19.782,19.8005,19.782,19.782,26496.0
2017-10-27 10:35:00,21.44,21.44,21.43,21.43,28040.0,19.7912,19.7912,19.782,19.782,28040.0
2017-10-27 10:40:00,21.43,21.44,21.42,21.43,31212.0,19.782,19.7912,19.7728,19.782,31212.0
2017-10-27 10:45:00,21.43,21.43,21.42,21.43,23204.0,19.782,19.782,19.7728,19.782,23204.0
2017-10-27 10:50:00,21.42,21.43,21.41,21.42,46800.0,19.7728,19.782,19.7635,19.7728,46800.0
2017-10-27 10:55:00,21.42,21.44,21.42,21.42,29892.0,19.7728,19.7912,19.7728,19.7728,29892.0
2017-10-27 11:00:00,21.42,21.43,21.42,21.43,20160.0,19.7728,19.782,19.7728,19.782,20160.0
2017-10-27 11:05:00,21.43,21.43,21.42,21.42,18200.0,19.782,19.782,19.7728,19.7728,18200.0
2017-10-27 11:10:00,21.43,21.44,21.43,21.43,27912.0,19.782,19.7912,19.782,19.782,27912.0
2017-10-27 11:15:00,21.44,21.44,21.43,21.43,31068.0,19.7912,19.7912,19.782,19.782,31068.0
2017-10-27 11:20:00,21.44,21.45,21.43,21.43,76312.0,19.7912,19.8005,19.782,19.782,76312.0
2017-10-27 11:25:00,21.43,21.44,21.43,21.44,29400.0,19.782,19.7912,19.782,19.7912,29400.0
2017-10-27 11:30:00,21.44,21.46,21.44,21.45,96268.0,19.7912,19.8097,19.7912,19.8005,96268.0
2017-10-27 11:35:00,21.44,21.44,21.43,21.43,28664.0,19.7912,19.7912,19.782,19.782,28664.0
2017-10-27 11:40:00,21.43,21.48,21.43,21.47,53328.0,19.782,19.8281,19.782,19.8189,53328.0
2017-10-27 11:45:00,21.47,21.47,21.44,21.46,38012.0,19.8189,19.8189,19.7912,19.8097,38012.0
2017-10-27 11:50:00,21.46,21.5,21.46,21.5,24772.0,19.8097,19.8466,19.8097,19.8466,24772.0
2017-10-27 11:55:00,21.5,21.52,21.49,21.52,26920.0,19.8466,19.8651,19.8374,19.8651,26920.0
2017-10-27 12:00:00,21.52,21.54,21.52,21.54,24084.0,19.8651,19.8835,19.8651,19.8835,24084.0
2017-10-27 12:05:00,21.54,21.55,21.53,21.55,24552.0,19.8835,19.8928,19.8743,19.8928,24552.0
2017-10-27 12:10:00,21.54,21.55,21.54,21.55,24084.0,19.8835,19.8928,19.8835,19.8928,24084.0
2017-10-27 12:15:00,21.55,21.6,21.55,21.58,40180.0,19.8928,19.9389,19.8928,19.9205,40180.0
2017-10-27 12:20:00,21.58,21.59,21.58,21.58,14504.0,19.9205,19.9297,19.9205,19.9205,14504.0
2017-10-27 12:25:00,21.58,21.6,21.58,21.59,33804.0,19.9205,19.9389,19.9205,19.9297,33804.0
2017-10-27 12:30:00,21.59,21.59,21.58,21.58,18032.0,19.9297,19.9297,19.9205,19.9205,18032.0
2017-10-27 12:35:00,21.59,21.6,21.59,21.6,30684.0,19.9297,19.9389,19.9297,19.9389,30684.0
2017-10-27 12:40:00,21.6,21.6,21.59,21.6,25920.0,19.9389,19.9389,19.9297,19.9389,25920.0
2017-10-27 12:45:00,21.6,21.61,21.6,21.61,18060.0,19.9389,19.9481,19.9389,19.9481,18060.0
2017-10-27 12:50:00,21.61,21.61,21.59,21.6,18300.0,19.9481,19.9481,19.9297,19.9389,18300.0
2017-10-27 12:55:00,21.6,21.61,21.6,21.61,31584.0,19.9389,19.9481,19.9389,19.9481,31584.0
2017-10-27 13:00:00,21.61,21.61,21.59,21.6,27036.0,19.9481,19.9481,19.9297,19.9389,27036.0
2017-10-27 13:05:00,21.6,21.6,21.58,21.58,48040.0,19.9389,19.9389,19.9205,19.9205,48040.0
2017-10-27 13:10:00,21.58,21.59,21.58,21.59,64828.0,19.9205,19.9297,19.9205,19.9297,64828.0
2017-10-27 13:15:00,21.59,21.59,21.58,21.59,51512.0,19.9297,19.9297,19.9205,19.9297,51512.0
2017-10-27 13:20:00,21.59,21.59,21.57,21.57,44464.0,19.9297,19.9297,19.9112,19.9112,44464.0
2017-10-27 13:25:00,21.57,21.57,21.56,21.56,22536.0,19.9112,19.9112,19.902,19.902,22536.0
2017-10-27 13:30:00,21.56,21.59,21.56,21.59,27092.0,19.902,19.9297,19.902,19.9297,27092.0
2017-10-27 13:35:00,21.59,21.59,21.59,21.59,36436.0,19.9297,19.9297,19.9297,19.9297,36436.0
2017-10-27 13:40:00,21.59,21.59,21.58,21.59,28576.0,19.9297,19.9297,19.9205,19.9297,28576.0
2017-10-27 13:45:00,21.59,21.59,21.58,21.59,41292.0,19.9297,19.9297,19.9205,19.9297,41292.0
2017-10-27 13:50:00,21.59,21.59,21.58,21.59,38884.0,19.9297,19.9297,19.9205,19.9297,38884.0
2017-10-27 13:55:00,21.58,21.6,21.58,21.59,28076.0,19.9205,19.9389,19.9205,19.9297,28076.0
2017-10-27 14:00:00,21.59,21.6,21.58,21.59,43876.0,19.9297,19.9389,19.9205,19.9297,43876.0
2017-10-27 14:05:00,21.59,21.59,21.58,21.59,32888.0,19.9297,19.9297,19.9205,19.9297,32888.0
2017-10-27 14:10:00,21.59,21.61,21.58,21.61,67552.0,19.9297,19.9481,19.9205,19.9481,67552.0
2017-10-27 14:15:00,21.61,21.61,21.61,21.61,40728.0,19.9481,19.9481,19.9481,19.9481,40728.0
2017-10-27 14:20:00,21.61,21.61,21.6,21.6,71896.0,19.9481,19.9481,19.9389,19.9389,71896.0
2017-10-27 14:25:00,21.6,21.6,21.58,21.58,50968.0,19.9389,19.9389,19.9205,19.9205,50968.0
2017-10-27 14:30:00,21.58,21.59,21.58,21.58,47100.0,19.9205,19.9297,19.9205,19.9205,47100.0
2017-10-27 14:35:00,21.58,21.58,21.58,21.58,39244.0,19.9205,19.9205,19.9205,19.9205,39244.0
2017-10-27 14:40:00,21.58,21.59,21.58,21.58,28696.0,19.9205,19.9297,19.9205,19.9205,28696.0
2017-10-27 14:45:00,21.57,21.57,21.56,21.56,39372.0,19.9112,19.9112,19.902,19.902,39372.0
2017-10-27 14:50:00,21.56,21.59,21.56,21.59,26356.0,19.902,19.9297,19.902,19.9297,26356.0
2017-10-27 14:55:00,21.59,21.59,21.59,21.59,49964.0,19.9297,19.9297,19.9297,19.9297,49964.0
2017-10-27 15:00:00,21.58,21.59,21.58,21.59,33640.0,19.9205,19.9297,19.9205,19.9297,33640.0
2017-10-27 15:05:00,21.59,21.59,21.58,21.59,48372.0,19.9297,19.9297,19.9205,19.9297,48372.0
2017-10-27 15:10:00,21.59,21.59,21.58,21.59,29652.0,19.9297,19.9297,19.9205,19.9297,29652.0
2017-10-27 15:15:00,21.58,21.61,21.58,21.61,77024.0,19.9205,19.9481,19.9205,19.9481,77024.0
2017-10-27 15:20:00,21.61,21.61,21.59,21.61,111688.0,19.9481,19.9481,19.9297,19.9481,111688.0
2017-10-27 15:25:00,21.61,21.64,21.61,21.63,73448.0,19.9481,19.9758,19.9481,19.9666,73448.0
2017-10-27 15:30:00,21.63,21.63,21.62,21.62,64052.0,19.9666,19.9666,19.9574,19.9574,64052.0
2017-10-27 15:35:00,21.63,21.63,21.61,21.61,70312.0,19.9666,19.9666,19.9481,19.9481,70312.0
2017-10-27 15:40:00,21.61,21.61,21.61,21.61,61696.0,19.9481,19.9481,19.9481,19.9481,61696.0
2017-10-27 15:45:00,21.61,21.64,21.61,21.63,153988.0,19.9481,19.9758,19.9481,19.9666,153988.0
2017-10-27 15:50:00,21.63,21.65,21.63,21.65,127880.0,19.9666,19.9851,19.9666,19.9851,127880.0
2017-10-27 15:55:00,21.65,21.65,21.63,21.65,389060.0,19.9851,19.9851,19.9666,19.9851,389060.0
2017-10-30 09:30:00,21.61,21.61,21.56,21.6,54324.0,19.9481,19.9481,19.902,19.9389,54324.0
2017-10-30 09:35:00,21.61,21.64,21.58,21.58,26812.0,19.9481,19.9758,19.9205,19.9205,26812.0
2017-10-30 09:40:00,21.61,21.63,21.6,21.6,28228.0,19.9481,19.9666,19.9389,19.9389,28228.0
2017-10-30 09:45:00,21.61,21.63,21.57,21.58,15764.0,19.9481,19.9666,19.9112,19.9205,15764.0
2017-10-30 09:50:00,21.59,21.59,21.54,21.57,32800.0,19.9297,19.9297,19.8835,19.9112,32800.0
2017-10-30 09:55:00,21.56,21.56,21.52,21.54,27888.0,19.902,19.902,19.8651,19.8835,27888.0
2017-10-30 10:00:00,21.56,21.56,21.54,21.54,15732.0,19.902,19.902,19.8835,19.8835,15732.0
2017-10-30 10:05:00,21.54,21.56,21.53,21.53,23452.0,19.8835,19.902,19.8743,19.8743,23452.0
2017-10-30 10:10:00,21.53,21.53,21.49,21.49,21244.0,19.8743,19.8743,19.8374,19.8374,21244.0
2017-10-30 10:15:00,21.49,21.5,21.48,21.49,21092.0,19.8374,19.8466,19.8281,19.8374,21092.0
2017-10-30 10:20:00,21.5,21.5,21.44,21.44,97864.0,19.8466,19.8466,19.7912,19.7912,97864.0
2017-10-30 10:25:00,21.43,21.45,21.42,21.43,16260.0,19.782,19.8005,19.7728,19.782,16260.0
2017-10-30 10:30:00,21.44,21.46,21.43,21.46,25960.0,19.7912,19.8097,19.782,19.8097,25960.0
2017-10-30 10:35:00,21.46,21.48,21.46,21.48,13792.0,19.8097,19.8281,19.8097,19.8281,13792.0
2017-10-30 10:40:00,21.47,21.49,21.46,21.48,39252.0,19.8189,19.8374,19.8097,19.8281,39252.0
2017-10-30 10:45:00,21.49,21.5,21.49,21.5,24396.0,19.8374,19.8466,19.8374,19.8466,24396.0
2017-10-30 10:50:00,21.49,21.5,21.45,21.45,30432.0,19.8374,19.8466,19.8005,19.8005,30432.0
2017-10-30 10:55:00,21.46,21.48,21.46,21.47,12048.0,19.8097,19.8281,19.8097,19.8189,12048.0
2017-10-30 11:00:00,21.48,21.49,21.47,21.48,16432.0,19.8281,19.8374,19.8189,19.8281,16432.0
2017-10-30 11:05:00,21.48,21.48,21.47,21.48,30560.0,19.8281,19.8281,19.8189,19.8281,30560.0
2017-10-30 11:10:00,21.48,21.48,21.47,21.48,17496.0,19.8281,19.8281,19.8189,19.8281,17496.0
2017-10-30 11:15:00,21.48,21.48,21.47,21.47,16816.0,19.8281,19.8281,19.8189,19.8189,16816.0
2017-10-30 11:20:00,21.47,21.47,21.43,21.44,24168.0,19.8189,19.8189,19.782,19.7912,24168.0
2017-10-30 11:25:00,21.44,21.45,21.43,21.43,27692.0,19.7912,19.8005,19.782,19.782,27692.0
2017-10-30 11:30:00,21.43,21.45,21.43,21.44,44032.0,19.782,19.8005,19.782,19.7912,44032.0
2017-10-30 11:35:00,21.45,21.45,21.44,21.44,16768.0,19.8005,19.8005,19.7912,19.7912,16768.0
2017-10-30 11:40:00,21.44,21.47,21.44,21.47,18400.0,19.7912,19.8189,19.7912,19.8189,18400.0
2017-10-30 11:45:00,21.47,21.47,21.46,21.46,30048.0,19.8189,19.8189,19.8097,19.8097,30048.0
2017-10-30 11:50:00,21.45,21.47,21.45,21.47,10600.0,19.8005,19.8189,19.8005,19.8189,10600.0
2017-10-30 11:55:00,21.47,21.47,21.47,21.47,24204.0,19.8189,19.8189,19.8189,19.8189,24204.0
2017-10-30 12:00:00,21.48,21.48,21.46,21.46,28640.0,19.8281,19.8281,19.8097,19.8097,28640.0
2017-10-30 12:05:00,21.46,21.47,21.46,21.47,22104.0,19.8097,19.8189,19.8097,19.8189,22104.0
2017-10-30 12:10:00,21.46,21.47,21.46,21.47,28572.0,19.8097,19.8189,19.8097,19.8189,28572.0
2017-10-30 12:15:00,21.47,21.47,21.46,21.47,27652.0,19.8189,19.8189,19.8097,19.8189,27652.0
2017-10-30 12:20:00,21.46,21.49,21.46,21.48,16440.0,19.8097,19.8374,19.8097,19.8281,16440.0
2017-10-30 12:25:00,21.49,21.49,21.47,21.47,30392.0,19.8374,19.8374,19.8189,19.8189,30392.0
2017-10-30 12:30:00,21.47,21.51,21.47,21.51,37220.0,19.8189,19.8558,19.8189,19.8558,37220.0
2017-10-30 12:35:00,21.51,21.51,21.47,21.49,36736.0,19.8558,19.8558,19.8189,19.8374,36736.0
2017-10-30 12:40:00,21.49,21.49,21.47,21.48,30012.0,19.8374,19.8374,19.8189,19.8281,30012.0
2017-10-30 12:45:00,21.47,21.49,21.47,21.48,13112.0,19.8189,19.8374,19.8189,19.8281,13112.0
2017-10-30 12:50:00,21.49,21.5,21.48,21.5,23844.0,19.8374,19.8466,19.8281,19.8466,23844.0
2017-10-30 12:55:00,21.5,21.5,21.49,21.49,19804.0,19.8466,19.8466,19.8374,19.8374,19804.0
2017-10-30 13:00:00,21.49,21.5,21.49,21.49,64440.0,19.8374,19.8466,19.8374,19.8374,64440.0
2017-10-30 13:05:00,21.49,21.49,21.48,21.49,38232.0,19.8374,19.8374,19.8281,19.8374,38232.0
2017-10-30 13:10:00,21.49,21.49,21.48,21.48,20516.0,19.8374,19.8374,19.8281,19.8281,20516.0
2017-10-30 13:15:00,21.48,21.48,21.47,21.47,19200.0,19.8281,19.8281,19.8189,19.8189,19200.0
2017-10-30 13:20:00,21.47,21.48,21.47,21.47,11808.0,19.8189,19.8281,19.8189,19.8189,11808.0
2017-10-30 13:25:00,21.47,21.48,21.46,21.47,32000.0,19.8189,19.8281,19.8097,19.8189,32000.0
2017-10-30 13:30:00,21.47,21.47,21.46,21.46,11488.0,19.8189,19.8189,19.8097,19.8097,11488.0
2017-10-30 13:35:00,21.46,21.46,21.44,21.44,17104.0,19.8097,19.8097,19.7912,19.7912,17104.0
2017-10-30 13:40:00,21.45,21.45,21.43,21.43,14060.0,19.8005,19.8005,19.782,19.782,14060.0
2017-10-30 13:45:00,21.43,21.45,21.43,21.45,10868.0,19.782,19.8005,19.782,19.8005,10868.0
2017-10-30 13:50:00,21.46,21.46,21.45,21.45,17108.0,19.8097,19.8097,19.8005,19.8005,17108.0
2017-10-30 13:55:00,21.46,21.46,21.43,21.43,22048.0,19.8097,19.8097,19.782,19.782,22048.0
2017-10-30 14:00:00,21.44,21.45,21.44,21.45,16248.0,19.7912,19.8005,19.7912,19.8005,16248.0
2017-10-30 14:05:00,21.45,21.46,21.45,21.46,32704.0,19.8005,19.8097,19.8005,19.8097,32704.0
2017-10-30 14:10:00,21.46,21.46,21.45,21.46,17196.0,19.8097,19.8097,19.8005,19.8097,17196.0
2017-10-30 14:15:00,21.46,21.46,21.46,21.46,16556.0,19.8097,19.8097,19.8097,19.8097,16556.0
2017-10-30 14:20:00,21.46,21.48,21.46,21.48,91408.0,19.8097,19.8281,19.8097,19.8281,91408.0
2017-10-30 14:25:00,21.47,21.48,21.46,21.46,70300.0,19.8189,19.8281,19.8097,19.8097,70300.0
2017-10-30 14:30:00,21.46,21.46,21.45,21.46,26972.0,19.8097,19.8097,19.8005,19.8097,26972.0
2017-10-30 14:35:00,21.46,21.46,21.45,21.45,47460.0,19.8097,19.8097,19.8005,19.8005,47460.0
2017-10-30 14:40:00,21.45,21.45,21.44,21.45,19572.0,19.8005,19.8005,19.7912,19.8005,19572.0
2017-10-30 14:45:00,21.45,21.45,21.45,21.45,13440.0,19.8005,19.8005,19.8005,19.8005,13440.0
2017-10-30 14:50:00,21.45,21.45,21.44,21.45,14708.0,19.8005,19.8005,19.7912,19.8005,14708.0
2017-10-30 14:55:00,21.45,21.46,21.45,21.45,62160.0,19.8005,19.8097,19.8005,19.8005,62160.0
2017-10-30 15:00:00,21.45,21.45,21.43,21.43,30528.0,19.8005,19.8005,19.782,19.782,30528.0
2017-10-30 15:05:00,21.43,21.44,21.43,21.44,21960.0,19.782,19.7912,19.782,19.7912,21960.0
2017-10-30 15:10:00,21.44,21.44,21.43,21.43,25136.0,19.7912,19.7912,19.782,19.782,25136.0
2017-10-30 15:15:00,21.43,21.43,21.42,21.42,28076.0,19.782,19.782,19.7728,19.7728,28076.0
2017-10-30 15:20:00,21.42,21.43,21.42,21.42,40460.0,19.7728,19.782,19.7728,19.7728,40460.0
2017-10-30 15:25:00,21.42,21.43,21.41,21.43,32120.0,19.7728,19.782,19.7635,19.782,32120.0
2017-10-30 15:30:00,21.43,21.44,21.42,21.44,48640.0,19.782,19.7912,19.7728,19.7912,48640.0
2017-10-30 15:35:00,21.44,21.45,21.43,21.45,57864.0,19.7912,19.8005,19.782,19.8005,57864.0
2017-10-30 15:40:00,21.45,21.46,21.45,21.45,93792.0,19.8005,19.8097,19.8005,19.8005,93792.0
2017-10-30 15:45:00,21.45,21.46,21.44,21.45,142304.0,19.8005,19.8097,19.7912,19.8005,142304.0
2017-10-30 15:50:00,21.45,21.45,21.44,21.45,99772.0,19.8005,19.8005,19.7912,19.8005,99772.0
2017-10-30 15:55:00,21.45,21.46,21.44,21.44,295616.0,19.8005,19.8097,19.7912,19.7912,295616.0
2017-10-31 09:30:00,21.53,21.53,21.49,21.5,40324.0,19.8743,19.8743,19.8374,19.8466,40324.0
2017-10-31 09:35:00,21.51,21.56,21.51,21.56,36564.0,19.8558,19.902,19.8558,19.902,36564.0
2017-10-31 09:40:00,21.54,21.55,21.53,21.53,44760.0,19.8835,19.8928,19.8743,19.8743,44760.0
2017-10-31 09:45:00,21.53,21.56,21.53,21.53,23652.0,19.8743,19.902,19.8743,19.8743,23652.0
2017-10-31 09:50:00,21.53,21.54,21.5,21.5,54032.0,19.8743,19.8835,19.8466,19.8466,54032.0
2017-10-31 09:55:00,21.5,21.55,21.5,21.55,26400.0,19.8466,19.8928,19.8466,19.8928,26400.0
2017-10-31 10:00:00,21.54,21.6,21.54,21.56,109988.0,19.8835,19.9389,19.8835,19.902,109988.0
2017-10-31 10:05:00,21.57,21.59,21.56,21.59,37592.0,19.9112,19.9297,19.902,19.9297,37592.0
2017-10-31 10:10:00,21.59,21.62,21.58,21.58,23200.0,19.9297,19.9574,19.9205,19.9205,23200.0
2017-10-31 10:15:00,21.59,21.59,21.58,21.59,17996.0,19.9297,19.9297,19.9205,19.9297,17996.0
2017-10-31 10:20:00,21.59,21.59,21.55,21.56,52424.0,19.9297,19.9297,19.8928,19.902,52424.0
2017-10-31 10:25:00,21.56,21.58,21.55,21.56,37428.0,19.902,19.9205,19.8928,19.902,37428.0
2017-10-31 10:30:00,21.56,21.56,21.53,21.56,65424.0,19.902,19.902,19.8743,19.902,65424.0
2017-10-31 10:35:00,21.56,21.56,21.55,21.55,25280.0,19.902,19.902,19.8928,19.8928,25280.0
2017-10-31 10:40:00,21.56,21.58,21.55,21.58,47200.0,19.902,19.9205,19.8928,19.9205,47200.0
2017-10-31 10:45:00,21.59,21.61,21.59,21.61,39600.0,19.9297,19.9481,19.9297,19.9481,39600.0
2017-10-31 10:50:00,21.61,21.63,21.61,21.63,14180.0,19.9481,19.9666,19.9481,19.9666,14180.0
2017-10-31 10:55:00,21.63,21.63,21.62,21.62,38352.0,19.9666,19.9666,19.9574,19.9574,38352.0
2017-10-31 11:00:00,21.63,21.63,21.62,21.63,15632.0,19.9666,19.9666,19.9574,19.9666,15632.0
2017-10-31 11:05:00,21.62,21.62,21.62,21.62,7416.0,19.9574,19.9574,19.9574,19.9574,7416.0
2017-10-31 11:10:00,21.63,21.64,21.63,21.64,52624.0,19.9666,19.9758,19.9666,19.9758,52624.0
2017-10-31 11:15:00,21.64,21.65,21.64,21.65,21200.0,19.9758,19.9851,19.9758,19.9851,21200.0
2017-10-31 11:20:00,21.65,21.68,21.65,21.68,40140.0,19.9851,20.0128,19.9851,20.0128,40140.0
2017-10-31 11:25:00,21.68,21.68,21.65,21.65,41040.0,20.0128,20.0128,19.9851,19.9851,41040.0
2017-10-31 11:30:00,21.65,21.67,21.65,21.67,10040.0,19.9851,20.0035,19.9851,20.0035,10040.0
2017-10-31 11:35:00,21.67,21.68,21.66,21.67,48712.0,20.0035,20.0128,19.9943,20.0035,48712.0
2017-10-31 11:40:00,21.67,21.68,21.67,21.67,20400.0,20.0035,20.0128,20.0035,20.0035,20400.0
2017-10-31 11:45:00,21.67,21.67,21.66,21.66,23488.0,20.0035,20.0035,19.9943,19.9943,23488.0
2017-10-31 11:50:00,21.66,21.69,21.66,21.69,77188.0,19.9943,20.022,19.9943,20.022,77188.0
2017-10-31 11:55:00,21.7,21.73,21.7,21.71,39060.0,20.0312,20.0589,20.0312,20.0405,39060.0
2017-10-31 12:00:00,21.71,21.71,21.69,21.69,28584.0,20.0405,20.0405,20.022,20.022,28584.0
2017-10-31 12:05:00,21.69,21.7,21.68,21.68,16372.0,20.022,20.0312,20.0128,20.0128,16372.0
2017-10-31 12:10:00,21.68,21.68,21.66,21.66,29688.0,20.0128,20.0128,19.9943,19.9943,29688.0
2017-10-31 12:15:00,21.66,21.67,21.66,21.67,90000.0,19.9943,20.0035,19.9943,20.0035,90000.0
2017-10-31 12:20:00,21.67,21.7,21.67,21.7,15256.0,20.0035,20.0312,20.0035,20.0312,15256.0
2017-10-31 12:25:00,21.7,21.7,21.68,21.68,31172.0,20.0312,20.0312,20.0128,20.0128,31172.0
2017-10-31 12:30:00,21.68,21.7,21.68,21.7,29488.0,20.0128,20.0312,20.0128,20.0312,29488.0
2017-10-31 12:35:00,21.7,21.72,21.7,21.71,7200.0,20.0312,20.0497,20.0312,20.0405,7200.0
2017-10-31 12:40:00,21.71,21.74,21.71,21.73,29352.0,20.0405,20.0681,20.0405,20.0589,29352.0
2017-10-31 12:45:00,21.72,21.73,21.72,21.73,26452.0,20.0497,20.0589,20.0497,20.0589,26452.0
2017-10-31 12:50:00,21.72,21.72,21.71,21.71,13200.0,20.0497,20.0497,20.0405,20.0405,13200.0
2017-10-31 12:55:00,21.71,21.71,21.7,21.71,16640.0,20.0405,20.0405,20.0312,20.0405,16640.0
2017-10-31 13:00:00,21.71,21.71,21.7,21.71,12896.0,20.0405,20.0405,20.0312,20.0405,12896.0
2017-10-31 13:05:00,21.71,21.72,21.7,21.72,46900.0,20.0405,20.0497,20.0312,20.0497,46900.0
2017-10-31 13:10:00,21.72,21.72,21.72,21.72,21584.0,20.0497,20.0497,20.0497,20.0497,21584.0
2017-10-31 13:15:00,21.72,21.74,21.72,21.74,23020.0,20.0497,20.0681,20.0497,20.0681,23020.0
2017-10-31 13:20:00,21.74,21.74,21.71,21.71,21504.0,20.0681,20.0681,20.0405,20.0405,21504.0
2017-10-31 13:25:00,21.71,21.72,21.71,21.72,11876.0,20.0405,20.0497,20.0405,20.0497,11876.0
2017-10-31 13:30:00,21.72,21.72,21.72,21.72,26300.0,20.0497,20.0497,20.0497,20.0497,26300.0
2017-10-31 13:35:00,21.72,21.72,21.71,21.72,25388.0,20.0497,20.0497,20.0405,20.0497,25388.0
2017-10-31 13:40:00,21.72,21.72,21.71,21.72,44068.0,20.0497,20.0497,20.0405,20.0497,44068.0
2017-10-31 13:45:00,21.72,21.72,21.71,21.72,21244.0,20.0497,20.0497,20.0405,20.0497,21244.0
2017-10-31 13:50:00,21.73,21.74,21.73,21.73,18000.0,20.0589,20.0681,20.0589,20.0589,18000.0
2017-10-31 13:55:00,21.74,21.74,21.73,21.74,14536.0,20.0681,20.0681,20.0589,20.0681,14536.0
2017-10-31 14:00:00,21.74,21.75,21.74,21.74,50404.0,20.0681,20.0774,20.0681,20.0681,50404.0
2017-10-31 14:05:00,21.74,21.74,21.72,21.73,26516.0,20.0681,20.0681,20.0497,20.0589,26516.0
2017-10-31 14:10:00,21.73,21.74,21.73,21.74,51556.0,20.0589,20.0681,20.0589,20.0681,51556.0
2017-10-31 14:15:00,21.74,21.77,21.74,21.77,44168.0,20.0681,20.0958,20.0681,20.0958,44168.0
2017-10-31 14:20:00,21.77,21.79,21.77,21.77,47056.0,20.0958,20.1143,20.0958,20.0958,47056.0
2017-10-31 14:25:00,21.77,21.78,21.77,21.78,29996.0,20.0958,20.1051,20.0958,20.1051,29996.0
2017-10-31 14:30:00,21.78,21.78,21.75,21.75,47856.0,20.1051,20.1051,20.0774,20.0774,47856.0
2017-10-31 14:35:00,21.75,21.75,21.75,21.75,60012.0,20.0774,20.0774,20.0774,20.0774,60012.0
2017-10-31 14:40:00,21.75,21.75,21.74,21.75,96024.0,20.0774,20.0774,20.0681,20.0774,96024.0
2017-10-31 14:45:00,21.75,21.75,21.73,21.73,35352.0,20.0774,20.0774,20.0589,20.0589,35352.0
2017-10-31 14:50:00,21.73,21.74,21.73,21.74,15784.0,20.0589,20.0681,20.0589,20.0681,15784.0
2017-10-31 14:55:00,21.74,21.75,21.73,21.75,33640.0,20.0681,20.0774,20.0589,20.0774,33640.0
2017-10-31 15:00:00,21.75,21.77,21.74,21.77,51464.0,20.0774,20.0958,20.0681,20.0958,51464.0
2017-10-31 15:05:00,21.77,21.77,21.74,21.74,41544.0,20.0958,20.0958,20.0681,20.0681,41544.0
2017-10-31 15:10:00,21.74,21.75,21.74,21.75,31088.0,20.0681,20.0774,20.0681,20.0774,31088.0
2017-10-31 15:15:00,21.75,21.76,21.75,21.76,57128.0,20.0774,20.0866,20.0774,20.0866,57128.0
2017-10-31 15:20:00,21.76,21.78,21.76,21.78,70236.0,20.0866,20.1051,20.0866,20.1051,70236.0
2017-10-31 15:25:00,21.78,21.78,21.77,21.77,75064.0,20.1051,20.1051,20.0958,20.0958,75064.0
2017-10-31 15:30:00,21.77,21.77,21.76,21.76,73196.0,20.0958,20.0958,20.0866,20.0866,73196.0
2017-10-31 15:35:00,21.75,21.76,21.74,21.74,66176.0,20.0774,20.0866,20.0681,20.0681,66176.0
2017-10-31 15:40:00,21.74,21.75,21.74,21.75,131560.0,20.0681,20.0774,20.0681,20.0774,131560.0
2017-10-31 15:45:00,21.75,21.75,21.72,21.74,89352.0,20.0774,20.0774,20.0497,20.0681,89352.0
2017-10-31 15:50:00,21.74,21.75,21.74,21.75,157600.0,20.0681,20.0774,20.0681,20.0774,157600.0
2017-10-31 15:55:00,21.75,21.75,21.74,21.75,307404.0,20.0774,20.0774,20.0681,20.0774,307404.0
2017-11-01 09:30:00,21.89,21.96,21.78,21.82,140036.0,20.2066,20.2712,20.1051,20.142,140036.0
2017-11-01 09:35:00,21.82,21.86,21.82,21.84,29200.0,20.142,20.1789,20.142,20.1605,29200.0
2017-11-01 09:40:00,21.85,21.86,21.83,21.84,39936.0,20.1697,20.1789,20.1512,20.1605,39936.0
2017-11-01 09:45:00,21.84,21.85,21.83,21.85,75000.0,20.1605,20.1697,20.1512,20.1697,75000.0
2017-11-01 09:50:00,21.85,21.85,21.82,21.82,12976.0,20.1697,20.1697,20.142,20.142,12976.0
2017-11-01 09:55:00,21.82,21.82,21.8,21.82,16400.0,20.142,20.142,20.1235,20.142,16400.0
2017-11-01 10:00:00,21.81,21.84,21.8,21.83,41476.0,20.1328,20.1605,20.1235,20.1512,41476.0
2017-11-01 10:05:00,21.81,21.82,21.78,21.79,30064.0,20.1328,20.142,20.1051,20.1143,30064.0
2017-11-01 10:10:00,21.79,21.79,21.77,21.77,26796.0,20.1143,20.1143,20.0958,20.0958,26796.0
2017-11-01 10:15:00,21.77,21.77,21.74,21.74,27236.0,20.0958,20.0958,20.0681,20.0681,27236.0
2017-11-01 10:20:00,21.74,21.75,21.71,21.71,25300.0,20.0681,20.0774,20.0405,20.0405,25300.0
2017-11-01 10:25:00,21.71,21.73,21.7,21.71,103440.0,20.0405,20.0589,20.0312,20.0405,103440.0
2017-11-01 10:30:00,21.72,21.74,21.7,21.73,93048.0,20.0497,20.0681,20.0312,20.0589,93048.0
2017-11-01 10:35:00,21.74,21.75,21.73,21.75,16424.0,20.0681,20.0774,20.0589,20.0774,16424.0
2017-11-01 10:40:00,21.74,21.76,21.74,21.74,23636.0,20.0681,20.0866,20.0681,20.0681,23636.0
2017-11-01 10:45:00,21.74,21.75,21.73,21.75,26916.0,20.0681,20.0774,20.0589,20.0774,26916.0
2017-11-01 10:50:00,21.75,21.77,21.74,21.77,34232.0,20.0774,20.0958,20.0681,20.0958,34232.0
2017-11-01 10:55:00,21.76,21.78,21.75,21.78,21956.0,20.0866,20.1051,20.0774,20.1051,21956.0
2017-11-01 11:00:00,21.78,21.78,21.74,21.74,36468.0,20.1051,20.1051,20.0681,20.0681,36468.0
2017-11-01 11:05:00,21.75,21.75,21.72,21.74,33900.0,20.0774,20.0774,20.0497,20.0681,33900.0
2017-11-01 11:10:00,21.74,21.75,21.71,21.73,64144.0,20.0681,20.0774,20.0405,20.0589,64144.0
2017-11-01 11:15:00,21.72,21.73,21.71,21.72,90292.0,20.0497,20.0589,20.0405,20.0497,90292.0
2017-11-01 11:20:00,21.71,21.72,21.71,21.72,15932.0,20.0405,20.0497,20.0405,20.0497,15932.0
2017-11-01 11:25:00,21.72,21.74,21.72,21.73,63876.0,20.0497,20.0681,20.0497,20.0589,63876.0
2017-11-01 11:30:00,21.73,21.74,21.73,21.73,167012.0,20.0589,20.0681,20.0589,20.0589,167012.0
2017-11-01 11:35:00,21.73,21.73,21.68,21.7,53672.0,20.0589,20.0589,20.0128,20.0312,53672.0
2017-11-01 11:40:00,21.7,21.71,21.7,21.7,26596.0,20.0312,20.0405,20.0312,20.0312,26596.0
2017-11-01 11:45:00,21.69,21.71,21.68,21.7,25904.0,20.022,20.0405,20.0128,20.0312,25904.0
2017-11-01 11:50:00,21.7,21.71,21.7,21.7,24536.0,20.0312,20.0405,20.0312,20.0312,24536.0
2017-11-01 11:55:00,21.7,21.7,21.69,21.7,27112.0,20.0312,20.0312,20.022,20.0312,27112.0
2017-11-01 12:00:00,21.7,21.7,21.69,21.69,17680.0,20.0312,20.0312,20.022,20.022,17680.0
2017-11-01 12:05:00,21.69,21.72,21.69,21.72,86364.0,20.022,20.0497,20.022,20.0497,86364.0
2017-11-01 12:10:00,21.71,21.75,21.71,21.75,28376.0,20.0405,20.0774,20.0405,20.0774,28376.0
2017-11-01 12:15:00,21.74,21.74,21.72,21.72,62744.0,20.0681,20.0681,20.0497,20.0497,62744.0
2017-11-01 12:20:00,21.71,21.72,21.7,21.72,25068.0,20.0405,20.0497,20.0312,20.0497,25068.0
2017-11-01 12:25:00,21.72,21.72,21.7,21.7,20964.0,20.0497,20.0497,20.0312,20.0312,20964.0
2017-11-01 12:30:00,21.7,21.71,21.69,21.71,28880.0,20.0312,20.0405,20.022,20.0405,28880.0
2017-11-01 12:35:00,21.71,21.71,21.71,21.71,8400.0,20.0405,20.0405,20.0405,20.0405,8400.0
2017-11-01 12:40:00,21.71,21.73,21.71,21.72,17848.0,20.0405,20.0589,20.0405,20.0497,17848.0
2017-11-01 12:45:00,21.72,21.73,21.72,21.72,37116.0,20.0497,20.0589,20.0497,20.0497,37116.0
2017-11-01 12:50:00,21.72,21.74,21.72,21.74,14000.0,20.0497,20.0681,20.0497,20.0681,14000.0
2017-11-01 12:55:00,21.74,21.75,21.74,21.74,22500.0,20.0681,20.0774,20.0681,20.0681,22500.0
2017-11-01 13:00:00,21.74,21.74,21.72,21.72,32404.0,20.0681,20.0681,20.0497,20.0497,32404.0
2017-11-01 13:05:00,21.72,21.72,21.7,21.71,78004.0,20.0497,20.0497,20.0312,20.0405,78004.0
2017-11-01 13:10:00,21.71,21.71,21.7,21.7,40472.0,20.0405,20.0405,20.0312,20.0312,40472.0
2017-11-01 13:15:00,21.7,21.73,21.7,21.71,33488.0,20.0312,20.0589,20.0312,20.0405,33488.0
2017-11-01 13:20:00,21.71,21.72,21.69,21.72,21544.0,20.0405,20.0497,20.022,20.0497,21544.0
2017-11-01 13:25:00,21.72,21.74,21.72,21.73,12532.0,20.0497,20.0681,20.0497,20.0589,12532.0
2017-11-01 13:30:00,21.73,21.74,21.73,21.73,14352.0,20.0589,20.0681,20.0589,20.0589,14352.0
2017-11-01 13:35:00,21.73,21.73,21.72,21.73,26868.0,20.0589,20.0589,20.0497,20.0589,26868.0
2017-11-01 13:40:00,21.73,21.73,21.72,21.72,17200.0,20.0589,20.0589,20.0497,20.0497,17200.0
2017-11-01 13:45:00,21.73,21.74,21.72,21.72,23652.0,20.0589,20.0681,20.0497,20.0497,23652.0
2017-11-01 13:50:00,21.72,21.73,21.71,21.71,22000.0,20.0497,20.0589,20.0405,20.0405,22000.0
2017-11-01 13:55:00,21.72,21.73,21.71,21.73,20800.0,20.0497,20.0589,20.0405,20.0589,20800.0
2017-11-01 14:00:00,21.73,21.75,21.73,21.75,35068.0,20.0589,20.0774,20.0589,20.0774,35068.0
2017-11-01 14:05:00,21.75,21.75,21.73,21.73,113968.0,20.0774,20.0774,20.0589,20.0589,113968.0
2017-11-01 14:10:00,21.74,21.77,21.73,21.77,30820.0,20.0681,20.0958,20.0589,20.0958,30820.0
2017-11-01 14:15:00,21.77,21.77,21.75,21.76,24940.0,20.0958,20.0958,20.0774,20.0866,24940.0
2017-11-01 14:20:00,21.76,21.77,21.75,21.77,34568.0,20.0866,20.0958,20.0774,20.0958,34568.0
2017-11-01 14:25:00,21.76,21.76,21.71,21.71,33132.0,20.0866,20.0866,20.0405,20.0405,33132.0
2017-11-01 14:30:00,21.71,21.74,21.71,21.74,35964.0,20.0405,20.0681,20.0405,20.0681,35964.0
2017-11-01 14:35:00,21.74,21.76,21.74,21.75,42424.0,20.0681,20.0866,20.0681,20.0774,42424.0
2017-11-01 14:40:00,21.76,21.77,21.76,21.77,20320.0,20.0866,20.0958,20.0866,20.0958,20320.0
2017-11-01 14:45:00,21.77,21.78,21.77,21.78,20296.0,20.0958,20.1051,20.0958,20.1051,20296.0
2017-11-01 14:50:00,21.78,21.78,21.77,21.78,33808.0,20.1051,20.1051,20.0958,20.1051,33808.0
2017-11-01 14:55:00,21.78,21.78,21.77,21.78,22400.0,20.1051,20.1051,20.0958,20.1051,22400.0
2017-11-01 15:00:00,21.78,21.79,21.78,21.79,67420.0,20.1051,20.1143,20.1051,20.1143,67420.0
2017-11-01 15:05:00,21.79,21.79,21.78,21.78,43136.0,20.1143,20.1143,20.1051,20.1051,43136.0
2017-11-01 15:10:00,21.78,21.8,21.78,21.8,32868.0,20.1051,20.1235,20.1051,20.1235,32868.0
2017-11-01 15:15:00,21.8,21.81,21.79,21.8,59536.0,20.1235,20.1328,20.1143,20.1235,59536.0
2017-11-01 15:20:00,21.8,21.8,21.77,21.79,60708.0,20.1235,20.1235,20.0958,20.1143,60708.0
2017-11-01 15:25:00,21.79,21.79,21.79,21.79,49920.0,20.1143,20.1143,20.1143,20.1143,49920.0
2017-11-01 15:30:00,21.79,21.8,21.78,21.79,86948.0,20.1143,20.1235,20.1051,20.1143,86948.0
2017-11-01 15:35:00,21.79,21.79,21.77,21.77,203908.0,20.1143,20.1143,20.0958,20.0958,203908.0
2017-11-01 15:40:00,21.77,21.77,21.75,21.76,152624.0,20.0958,20.0958,20.0774,20.0866,152624.0
2017-11-01 15:45:00,21.76,21.76,21.73,21.73,101256.0,20.0866,20.0866,20.0589,20.0589,101256.0
2017-11-01 15:50:00,21.73,21.74,21.72,21.73,124300.0,20.0589,20.0681,20.0497,20.0589,124300.0
2017-11-01 15:55:00,21.73,21.73,21.71,21.72,301232.0,20.0589,20.0589,20.0405,20.0497,301232.0
2017-11-02 09:30:00,21.75,21.79,21.75,21.79,62232.0,20.0774,20.1143,20.0774,20.1143,62232.0
2017-11-02 09:35:00,21.77,21.77,21.73,21.74,22912.0,20.0958,20.0958,20.0589,20.0681,22912.0
2017-11-02 09:40:00,21.75,21.75,21.74,21.74,7276.0,20.0774,20.0774,20.0681,20.0681,7276.0
2017-11-02 09:45:00,21.75,21.81,21.75,21.81,49608.0,20.0774,20.1328,20.0774,20.1328,49608.0
2017-11-02 09:50:00,21.81,21.84,21.8,21.83,61752.0,20.1328,20.1605,20.1235,20.1512,61752.0
2017-11-02 09:55:00,21.83,21.85,21.81,21.84,57872.0,20.1512,20.1697,20.1328,20.1605,57872.0
2017-11-02 10:00:00,21.84,21.85,21.79,21.8,48296.0,20.1605,20.1697,20.1143,20.1235,48296.0
2017-11-02 10:05:00,21.81,21.81,21.76,21.76,62080.0,20.1328,20.1328,20.0866,20.0866,62080.0
2017-11-02 10:10:00,21.75,21.78,21.74,21.76,63184.0,20.0774,20.1051,20.0681,20.0866,63184.0
2017-11-02 10:15:00,21.76,21.8,21.76,21.78,58588.0,20.0866,20.1235,20.0866,20.1051,58588.0
2017-11-02 10:20:00,21.78,21.8,21.78,21.8,37768.0,20.1051,20.1235,20.1051,20.1235,37768.0
2017-11-02 10:25:00,21.8,21.81,21.8,21.8,81036.0,20.1235,20.1328,20.1235,20.1235,81036.0
2017-11-02 10:30:00,21.81,21.81,21.8,21.8,106848.0,20.1328,20.1328,20.1235,20.1235,106848.0
2017-11-02 10:35:00,21.8,21.81,21.8,21.81,41260.0,20.1235,20.1328,20.1235,20.1328,41260.0
2017-11-02 10:40:00,21.81,21.89,21.81,21.87,81540.0,20.1328,20.2066,20.1328,20.1882,81540.0
2017-11-02 10:45:00,21.88,21.9,21.87,21.89,82772.0,20.1974,20.2158,20.1882,20.2066,82772.0
2017-11-02 10:50:00,21.88,21.9,21.88,21.89,29868.0,20.1974,20.2158,20.1974,20.2066,29868.0
2017-11-02 10:55:00,21.9,21.9,21.88,21.88,38940.0,20.2158,20.2158,20.1974,20.1974,38940.0
2017-11-02 11:00:00,21.88,21.93,21.88,21.93,137576.0,20.1974,20.2435,20.1974,20.2435,137576.0
2017-11-02 11:05:00,21.93,21.93,21.91,21.91,32124.0,20.2435,20.2435,20.2251,20.2251,32124.0
2017-11-02 11:10:00,21.91,21.92,21.89,21.9,30988.0,20.2251,20.2343,20.2066,20.2158,30988.0
2017-11-02 11:15:00,21.9,21.9,21.88,21.88,43848.0,20.2158,20.2158,20.1974,20.1974,43848.0
2017-11-02 11:20:00,21.88,21.92,21.88,21.92,44476.0,20.1974,20.2343,20.1974,20.2343,44476.0
2017-11-02 11:25:00,21.92,21.93,21.9,21.91,52128.0,20.2343,20.2435,20.2158,20.2251,52128.0
2017-11-02 11:30:00,21.9,21.9,21.86,21.86,43460.0,20.2158,20.2158,20.1789,20.1789,43460.0
2017-11-02 11:35:00,21.86,21.86,21.85,21.85,40276.0,20.1789,20.1789,20.1697,20.1697,40276.0
2017-11-02 11:40:00,21.85,21.89,21.85,21.89,33020.0,20.1697,20.2066,20.1697,20.2066,33020.0
2017-11-02 11:45:00,21.89,21.9,21.88,21.89,27272.0,20.2066,20.2158,20.1974,20.2066,27272.0
2017-11-02 11:50:00,21.89,21.92,21.89,21.92,53140.0,20.2066,20.2343,20.2066,20.2343,53140.0
2017-11-02 11:55:00,21.91,21.92,21.9,21.9,34372.0,20.2251,20.2343,20.2158,20.2158,34372.0
2017-11-02 12:00:00,21.91,21.91,21.9,21.9,54612.0,20.2251,20.2251,20.2158,20.2158,54612.0
2017-11-02 12:05:00,21.89,21.93,21.89,21.93,33060.0,20.2066,20.2435,20.2066,20.2435,33060.0
2017-11-02 12:10:00,21.93,21.93,21.92,21.92,23820.0,20.2435,20.2435,20.2343,20.2343,23820.0
2017-11-02 12:15:00,21.92,21.93,21.91,21.92,29396.0,20.2343,20.2435,20.2251,20.2343,29396.0
2017-11-02 12:20:00,21.92,21.92,21.91,21.91,32076.0,20.2343,20.2343,20.2251,20.2251,32076.0
2017-11-02 12:25:00,21.91,21.92,21.91,21.91,40048.0,20.2251,20.2343,20.2251,20.2251,40048.0
2017-11-02 12:30:00,21.91,21.92,21.91,21.92,66244.0,20.2251,20.2343,20.2251,20.2343,66244.0
2017-11-02 12:35:00,21.92,21.92,21.91,21.91,30840.0,20.2343,20.2343,20.2251,20.2251,30840.0
2017-11-02 12:40:00,21.91,21.91,21.91,21.91,15584.0,20.2251,20.2251,20.2251,20.2251,15584.0
2017-11-02 12:45:00,21.91,21.92,21.91,21.92,29020.0,20.2251,20.2343,20.2251,20.2343,29020.0
2017-11-02 12:50:00,21.92,21.93,21.92,21.93,36888.0,20.2343,20.2435,20.2343,20.2435,36888.0
2017-11-02 12:55:00,21.93,21.95,21.93,21.93,30860.0,20.2435,20.262,20.2435,20.2435,30860.0
2017-11-02 13:00:00,21.93,21.93,21.93,21.93,27652.0,20.2435,20.2435,20.2435,20.2435,27652.0
2017-11-02 13:05:00,21.94,21.94,21.93,21.93,45128.0,20.2528,20.2528,20.2435,20.2435,45128.0
2017-11-02 13:10:00,21.93,21.95,21.93,21.95,25520.0,20.2435,20.262,20.2435,20.262,25520.0
2017-11-02 13:15:00,21.95,21.96,21.94,21.94,18416.0,20.262,20.2712,20.2528,20.2528,18416.0
2017-11-02 13:20:00,21.94,21.95,21.93,21.95,24308.0,20.2528,20.262,20.2435,20.262,24308.0
2017-11-02 13:25:00,21.94,21.94,21.93,21.93,38392.0,20.2528,20.2528,20.2435,20.2435,38392.0
2017-11-02 13:30:00,21.93,21.93,21.92,21.92,93124.0,20.2435,20.2435,20.2343,20.2343,93124.0
2017-11-02 13:35:00,21.92,21.92,21.9,21.9,12860.0,20.2343,20.2343,20.2158,20.2158,12860.0
2017-11-02 13:40:00,21.9,21.9,21.88,21.89,48988.0,20.2158,20.2158,20.1974,20.2066,48988.0
2017-11-02 13:45:00,21.89,21.91,21.89,21.91,33008.0,20.2066,20.2251,20.2066,20.2251,33008.0
2017-11-02 13:50:00,21.91,21.93,21.91,21.92,44948.0,20.2251,20.2435,20.2251,20.2343,44948.0
2017-11-02 13:55:00,21.92,21.93,21.91,21.93,187064.0,20.2343,20.2435,20.2251,20.2435,187064.0
2017-11-02 14:00:00,21.93,21.95,21.92,21.93,52688.0,20.2435,20.262,20.2343,20.2435,52688.0
2017-11-02 14:05:00,21.93,21.95,21.93,21.95,31000.0,20.2435,20.262,20.2435,20.262,31000.0
2017-11-02 14:10:00,21.95,21.97,21.95,21.96,62624.0,20.262,20.2805,20.262,20.2712,62624.0
2017-11-02 14:15:00,21.95,21.96,21.94,21.95,24252.0,20.262,20.2712,20.2528,20.262,24252.0
2017-11-02 14:20:00,21.95,21.95,21.94,21.94,34136.0,20.262,20.262,20.2528,20.2528,34136.0
2017-11-02 14:25:00,21.94,21.95,21.93,21.95,25528.0,20.2528,20.262,20.2435,20.262,25528.0
2017-11-02 14:30:00,21.94,21.94,21.93,21.94,28364.0,20.2528,20.2528,20.2435,20.2528,28364.0
2017-11-02 14:35:00,21.94,21.94,21.93,21.94,19000.0,20.2528,20.2528,20.2435,20.2528,19000.0
2017-11-02 14:40:00,21.94,21.94,21.92,21.92,37232.0,20.2528,20.2528,20.2343,20.2343,37232.0
2017-11-02 14:45:00,21.92,21.93,21.92,21.92,27108.0,20.2343,20.2435,20.2343,20.2343,27108.0
2017-11-02 14:50:00,21.92,21.92,21.91,21.91,36252.0,20.2343,20.2343,20.2251,20.2251,36252.0
2017-11-02 14:55:00,21.91,21.91,21.91,21.91,24664.0,20.2251,20.2251,20.2251,20.2251,24664.0
2017-11-02 15:00:00,21.91,21.94,21.91,21.92,88356.0,20.2251,20.2528,20.2251,20.2343,88356.0
2017-11-02 15:05:00,21.92,21.93,21.92,21.93,68564.0,20.2343,20.2435,20.2343,20.2435,68564.0
2017-11-02 15:10:00,21.93,21.94,21.93,21.93,58284.0,20.2435,20.2528,20.2435,20.2435,58284.0
2017-11-02 15:15:00,21.93,21.94,21.93,21.93,102908.0,20.2435,20.2528,20.2435,20.2435,102908.0
2017-11-02 15:20:00,21.93,21.93,21.9,21.9,76596.0,20.2435,20.2435,20.2158,20.2158,76596.0
2017-11-02 15:25:00,21.91,21.91,21.88,21.9,101944.0,20.2251,20.2251,20.1974,20.2158,101944.0
2017-11-02 15:30:00,21.9,21.93,21.9,21.93,121116.0,20.2158,20.2435,20.2158,20.2435,121116.0
2017-11-02 15:35:00,21.93,21.94,21.92,21.93,74092.0,20.2435,20.2528,20.2343,20.2435,74092.0
2017-11-02 15:40:00,21.93,21.94,21.93,21.93,158856.0,20.2435,20.2528,20.2435,20.2435,158856.0
2017-11-02 15:45:00,21.93,21.94,21.91,21.91,107508.0,20.2435,20.2528,20.2251,20.2251,107508.0
2017-11-02 15:50:00,21.91,21.92,21.9,21.9,117368.0,20.2251,20.2343,20.2158,20.2158,117368.0
2017-11-02 15:55:00,21.9,21.9,21.88,21.9,260172.0,20.2158,20.2158,20.1974,20.2158,260172.0
2017-11-03 09:30:00,21.91,21.95,21.88,21.88,98144.0,20.2251,20.262,20.1974,20.1974,98144.0
2017-11-03 09:35:00,21.9,21.92,21.85,21.85,25800.0,20.2158,20.2343,20.1697,20.1697,25800.0
2017-11-03 09:40:00,21.86,21.86,21.8,21.81,53512.0,20.1789,20.1789,20.1235,20.1328,53512.0
2017-11-03 09:45:00,21.81,21.81,21.74,21.75,32540.0,20.1328,20.1328,20.0681,20.0774,32540.0
2017-11-03 09:50:00,21.74,21.83,21.74,21.79,46000.0,20.0681,20.1512,20.0681,20.1143,46000.0
2017-11-03 09:55:00,21.79,21.8,21.7,21.7,50400.0,20.1143,20.1235,20.0312,20.0312,50400.0
2017-11-03 10:00:00,21.71,21.76,21.69,21.75,17200.0,20.0405,20.0866,20.022,20.0774,17200.0
2017-11-03 10:05:00,21.75,21.8,21.75,21.8,17500.0,20.0774,20.1235,20.0774,20.1235,17500.0
2017-11-03 10:10:00,21.78,21.82,21.78,21.82,10800.0,20.1051,20.142,20.1051,20.142,10800.0
2017-11-03 10:15:00,21.81,21.83,21.81,21.81,47844.0,20.1328,20.1512,20.1328,20.1328,47844.0
2017-11-03 10:20:00,21.8,21.82,21.8,21.8,14800.0,20.1235,20.142,20.1235,20.1235,14800.0
2017-11-03 10:25:00,21.8,21.8,21.78,21.78,31596.0,20.1235,20.1235,20.1051,20.1051,31596.0
2017-11-03 10:30:00,21.78,21.79,21.78,21.78,20000.0,20.1051,20.1143,20.1051,20.1051,20000.0
2017-11-03 10:35:00,21.78,21.81,21.77,21.81,15680.0,20.1051,20.1328,20.0958,20.1328,15680.0
2017-11-03 10:40:00,21.81,21.82,21.8,21.82,8996.0,20.1328,20.142,20.1235,20.142,8996.0
2017-11-03 10:45:00,21.82,21.83,21.81,21.81,12248.0,20.142,20.1512,20.1328,20.1328,12248.0
2017-11-03 10:50:00,21.8,21.81,21.79,21.81,12400.0,20.1235,20.1328,20.1143,20.1328,12400.0
2017-11-03 10:55:00,21.81,21.81,21.8,21.81,13620.0,20.1328,20.1328,20.1235,20.1328,13620.0
2017-11-03 11:00:00,21.81,21.81,21.79,21.8,26640.0,20.1328,20.1328,20.1143,20.1235,26640.0
2017-11-03 11:05:00,21.81,21.81,21.8,21.81,22756.0,20.1328,20.1328,20.1235,20.1328,22756.0
2017-11-03 11:10:00,21.81,21.82,21.81,21.82,16800.0,20.1328,20.142,20.1328,20.142,16800.0
2017-11-03 11:15:00,21.82,21.82,21.79,21.81,12400.0,20.142,20.142,20.1143,20.1328,12400.0
2017-11-03 11:20:00,21.8,21.82,21.8,21.82,22400.0,20.1235,20.142,20.1235,20.142,22400.0
2017-11-03 11:25:00,21.82,21.82,21.77,21.77,13732.0,20.142,20.142,20.0958,20.0958,13732.0
2017-11-03 11:30:00,21.77,21.79,21.76,21.78,18800.0,20.0958,20.1143,20.0866,20.1051,18800.0
2017-11-03 11:35:00,21.78,21.78,21.77,21.78,18928.0,20.1051,20.1051,20.0958,20.1051,18928.0
2017-11-03 11:40:00,21.78,21.78,21.77,21.78,4400.0,20.1051,20.1051,20.0958,20.1051,4400.0
2017-11-03 11:45:00,21.78,21.8,21.78,21.8,12800.0,20.1051,20.1235,20.1051,20.1235,12800.0
2017-11-03 11:50:00,21.8,21.81,21.8,21.81,12000.0,20.1235,20.1328,20.1235,20.1328,12000.0
2017-11-03 11:55:00,21.81,21.81,21.79,21.81,27544.0,20.1328,20.1328,20.1143,20.1328,27544.0
2017-11-03 12:00:00,21.81,21.82,21.81,21.81,20400.0,20.1328,20.142,20.1328,20.1328,20400.0
2017-11-03 12:05:00,21.81,21.82,21.81,21.81,10000.0,20.1328,20.142,20.1328,20.1328,10000.0
2017-11-03 12:10:00,21.81,21.82,21.81,21.82,10432.0,20.1328,20.142,20.1328,20.142,10432.0
2017-11-03 12:15:00,21.82,21.83,21.82,21.83,14800.0,20.142,20.1512,20.142,20.1512,14800.0
2017-11-03 12:20:00,21.83,21.84,21.83,21.83,19588.0,20.1512,20.1605,20.1512,20.1512,19588.0
2017-11-03 12:25:00,21.83,21.83,21.82,21.83,10572.0,20.1512,20.1512,20.142,20.1512,10572.0
2017-11-03 12:30:00,21.83,21.83,21.83,21.83,10080.0,20.1512,20.1512,20.1512,20.1512,10080.0
2017-11-03 12:35:00,21.83,21.84,21.83,21.84,18344.0,20.1512,20.1605,20.1512,20.1605,18344.0
2017-11-03 12:40:00,21.84,21.84,21.83,21.83,17300.0,20.1605,20.1605,20.1512,20.1512,17300.0
2017-11-03 12:45:00,21.83,21.83,21.83,21.83,2800.0,20.1512,20.1512,20.1512,20.1512,2800.0
2017-11-03 12:50:00,21.83,21.85,21.83,21.85,14800.0,20.1512,20.1697,20.1512,20.1697,14800.0
2017-11-03 12:55:00,21.85,21.85,21.84,21.85,14000.0,20.1697,20.1697,20.1605,20.1697,14000.0
2017-11-03 13:00:00,21.85,21.85,21.84,21.85,4040.0,20.1697,20.1697,20.1605,20.1697,4040.0
2017-11-03 13:05:00,21.85,21.85,21.83,21.84,46444.0,20.1697,20.1697,20.1512,20.1605,46444.0
2017-11-03 13:10:00,21.84,21.84,21.84,21.84,19516.0,20.1605,20.1605,20.1605,20.1605,19516.0
2017-11-03 13:15:00,21.84,21.84,21.83,21.83,20800.0,20.1605,20.1605,20.1512,20.1512,20800.0
2017-11-03 13:20:00,21.83,21.84,21.83,21.83,10900.0,20.1512,20.1605,20.1512,20.1512,10900.0
2017-11-03 13:25:00,21.83,21.84,21.83,21.83,12068.0,20.1512,20.1605,20.1512,20.1512,12068.0
2017-11-03 13:30:00,21.83,21.83,21.81,21.82,33680.0,20.1512,20.1512,20.1328,20.142,33680.0
2017-11-03 13:35:00,21.81,21.81,21.8,21.81,26056.0,20.1328,20.1328,20.1235,20.1328,26056.0
2017-11-03 13:40:00,21.81,21.82,21.8,21.8,69700.0,20.1328,20.142,20.1235,20.1235,69700.0
2017-11-03 13:45:00,21.8,21.81,21.79,21.8,28616.0,20.1235,20.1328,20.1143,20.1235,28616.0
2017-11-03 13:50:00,21.8,21.81,21.8,21.81,23384.0,20.1235,20.1328,20.1235,20.1328,23384.0
2017-11-03 13:55:00,21.8,21.8,21.79,21.79,24624.0,20.1235,20.1235,20.1143,20.1143,24624.0
2017-11-03 14:00:00,21.8,21.8,21.79,21.8,22816.0,20.1235,20.1235,20.1143,20.1235,22816.0
2017-11-03 14:05:00,21.8,21.8,21.79,21.79,18680.0,20.1235,20.1235,20.1143,20.1143,18680.0
2017-11-03 14:10:00,21.8,21.8,21.79,21.79,4800.0,20.1235,20.1235,20.1143,20.1143,4800.0
2017-11-03 14:15:00,21.8,21.8,21.79,21.8,29900.0,20.1235,20.1235,20.1143,20.1235,29900.0
2017-11-03 14:20:00,21.8,21.8,21.79,21.79,8400.0,20.1235,20.1235,20.1143,20.1143,8400.0
2017-11-03 14:25:00,21.79,21.8,21.79,21.8,16712.0,20.1143,20.1235,20.1143,20.1235,16712.0
2017-11-03 14:30:00,21.8,21.8,21.77,21.77,69720.0,20.1235,20.1235,20.0958,20.0958,69720.0
2017-11-03 14:35:00,21.77,21.78,21.76,21.76,27156.0,20.0958,20.1051,20.0866,20.0866,27156.0
2017-11-03 14:40:00,21.76,21.76,21.75,21.75,23452.0,20.0866,20.0866,20.0774,20.0774,23452.0
2017-11-03 14:45:00,21.75,21.76,21.74,21.74,34504.0,20.0774,20.0866,20.0681,20.0681,34504.0
2017-11-03 14:50:00,21.74,21.76,21.74,21.76,24668.0,20.0681,20.0866,20.0681,20.0866,24668.0
2017-11-03 14:55:00,21.76,21.78,21.76,21.78,22468.0,20.0866,20.1051,20.0866,20.1051,22468.0
2017-11-03 15:00:00,21.77,21.82,21.77,21.81,36924.0,20.0958,20.142,20.0958,20.1328,36924.0
2017-11-03 15:05:00,21.81,21.82,21.8,21.81,21000.0,20.1328,20.142,20.1235,20.1328,21000.0
2017-11-03 15:10:00,21.81,21.82,21.81,21.81,29980.0,20.1328,20.142,20.1328,20.1328,29980.0
2017-11-03 15:15:00,21.81,21.82,21.8,21.8,68888.0,20.1328,20.142,20.1235,20.1235,68888.0
2017-11-03 15:20:00,21.8,21.83,21.79,21.83,52400.0,20.1235,20.1512,20.1143,20.1512,52400.0
2017-11-03 15:25:00,21.82,21.83,21.82,21.83,47260.0,20.142,20.1512,20.142,20.1512,47260.0
2017-11-03 15:30:00,21.83,21.83,21.83,21.83,55716.0,20.1512,20.1512,20.1512,20.1512,55716.0
2017-11-03 15:35:00,21.83,21.84,21.83,21.84,85400.0,20.1512,20.1605,20.1512,20.1605,85400.0
2017-11-03 15:40:00,21.84,21.84,21.83,21.84,81616.0,20.1605,20.1605,20.1512,20.1605,81616.0
2017-11-03 15:45:00,21.84,21.86,21.84,21.86,78336.0,20.1605,20.1789,20.1605,20.1789,78336.0
2017-11-03 15:50:00,21.86,21.86,21.82,21.82,101084.0,20.1789,20.1789,20.142,20.142,101084.0
2017-11-03 15:55:00,21.83,21.84,21.82,21.84,295176.0,20.1512,20.1605,20.142,20.1605,295176.0
2017-11-06 09:30:00,21.83,21.86,21.8,21.82,92464.0,20.1512,20.1789,20.1235,20.142,92464.0
2017-11-06 09:35:00,21.83,21.85,21.81,21.85,28004.0,20.1512,20.1697,20.1328,20.1697,28004.0
2017-11-06 09:40:00,21.84,21.87,21.83,21.86,16996.0,20.1605,20.1882,20.1512,20.1789,16996.0
2017-11-06 09:45:00,21.86,21.87,21.85,21.85,21848.0,20.1789,20.1882,20.1697,20.1697,21848.0
2017-11-06 09:50:00,21.85,21.86,21.84,21.85,21600.0,20.1697,20.1789,20.1605,20.1697,21600.0
2017-11-06 09:55:00,21.86,21.9,21.86,21.9,20576.0,20.1789,20.2158,20.1789,20.2158,20576.0
2017-11-06 10:00:00,21.9,21.91,21.86,21.86,31536.0,20.2158,20.2251,20.1789,20.1789,31536.0
2017-11-06 10:05:00,21.86,21.86,21.84,21.85,26812.0,20.1789,20.1789,20.1605,20.1697,26812.0
2017-11-06 10:10:00,21.86,21.86,21.83,21.84,26452.0,20.1789,20.1789,20.1512,20.1605,26452.0
2017-11-06 10:15:00,21.84,21.85,21.84,21.84,22440.0,20.1605,20.1697,20.1605,20.1605,22440.0
2017-11-06 10:20:00,21.84,21.85,21.83,21.85,65600.0,20.1605,20.1697,20.1512,20.1697,65600.0
2017-11-06 10:25:00,21.85,21.86,21.84,21.84,44604.0,20.1697,20.1789,20.1605,20.1605,44604.0
2017-11-06 10:30:00,21.84,21.85,21.84,21.84,20504.0,20.1605,20.1697,20.1605,20.1605,20504.0
2017-11-06 10:35:00,21.84,21.86,21.84,21.86,26344.0,20.1605,20.1789,20.1605,20.1789,26344.0
2017-11-06 10:40:00,21.85,21.85,21.84,21.84,16932.0,20.1697,20.1697,20.1605,20.1605,16932.0
2017-11-06 10:45:00,21.84,21.85,21.84,21.84,21216.0,20.1605,20.1697,20.1605,20.1605,21216.0
2017-11-06 10:50:00,21.85,21.86,21.85,21.85,13492.0,20.1697,20.1789,20.1697,20.1697,13492.0
2017-11-06 10:55:00,21.85,21.85,21.84,21.84,21348.0,20.1697,20.1697,20.1605,20.1605,21348.0
2017-11-06 11:00:00,21.84,21.84,21.83,21.83,17888.0,20.1605,20.1605,20.1512,20.1512,17888.0
2017-11-06 11:05:00,21.83,21.83,21.83,21.83,10644.0,20.1512,20.1512,20.1512,20.1512,10644.0
2017-11-06 11:10:00,21.83,21.85,21.82,21.85,68236.0,20.1512,20.1697,20.142,20.1697,68236.0
2017-11-06 11:15:00,21.85,21.86,21.85,21.85,20672.0,20.1697,20.1789,20.1697,20.1697,20672.0
2017-11-06 11:20:00,21.85,21.87,21.85,21.85,29352.0,20.1697,20.1882,20.1697,20.1697,29352.0
2017-11-06 11:25:00,21.85,21.86,21.84,21.84,22108.0,20.1697,20.1789,20.1605,20.1605,22108.0
2017-11-06 11:30:00,21.84,21.85,21.84,21.84,24028.0,20.1605,20.1697,20.1605,20.1605,24028.0
2017-11-06 11:35:00,21.85,21.85,21.84,21.84,28880.0,20.1697,20.1697,20.1605,20.1605,28880.0
2017-11-06 11:40:00,21.84,21.85,21.83,21.84,23548.0,20.1605,20.1697,20.1512,20.1605,23548.0
2017-11-06 11:45:00,21.84,21.84,21.83,21.83,18236.0,20.1605,20.1605,20.1512,20.1512,18236.0
2017-11-06 11:50:00,21.82,21.83,21.82,21.83,20048.0,20.142,20.1512,20.142,20.1512,20048.0
2017-11-06 11:55:00,21.83,21.83,21.82,21.83,33852.0,20.1512,20.1512,20.142,20.1512,33852.0
2017-11-06 12:00:00,21.83,21.83,21.82,21.82,16624.0,20.1512,20.1512,20.142,20.142,16624.0
2017-11-06 12:05:00,21.82,21.84,21.82,21.83,22064.0,20.142,20.1605,20.142,20.1512,22064.0
2017-11-06 12:10:00,21.83,21.84,21.83,21.83,11800.0,20.1512,20.1605,20.1512,20.1512,11800.0
2017-11-06 12:15:00,21.83,21.83,21.82,21.82,16060.0,20.1512,20.1512,20.142,20.142,16060.0
2017-11-06 12:20:00,21.82,21.82,21.81,21.81,20984.0,20.142,20.142,20.1328,20.1328,20984.0
2017-11-06 12:25:00,21.8,21.81,21.8,21.81,11200.0,20.1235,20.1328,20.1235,20.1328,11200.0
2017-11-06 12:30:00,21.81,21.81,21.81,21.81,5600.0,20.1328,20.1328,20.1328,20.1328,5600.0
2017-11-06 12:35:00,21.81,21.82,21.81,21.82,11600.0,20.1328,20.142,20.1328,20.142,11600.0
2017-11-06 12:40:00,21.82,21.82,21.81,21.81,18692.0,20.142,20.142,20.1328,20.1328,18692.0
2017-11-06 12:45:00,21.81,21.82,21.81,21.82,18400.0,20.1328,20.142,20.1328,20.142,18400.0
2017-11-06 12:50:00,21.82,21.83,21.82,21.83,10192.0,20.142,20.1512,20.142,20.1512,10192.0
2017-11-06 12:55:00,21.83,21.83,21.82,21.82,10960.0,20.1512,20.1512,20.142,20.142,10960.0
2017-11-06 13:00:00,21.82,21.83,21.82,21.82,34124.0,20.142,20.1512,20.142,20.142,34124.0
2017-11-06 13:05:00,21.82,21.82,21.81,21.82,29472.0,20.142,20.142,20.1328,20.142,29472.0
2017-11-06 13:10:00,21.82,21.82,21.81,21.81,5204.0,20.142,20.142,20.1328,20.1328,5204.0
2017-11-06 13:15:00,21.81,21.81,21.8,21.8,26436.0,20.1328,20.1328,20.1235,20.1235,26436.0
2017-11-06 13:20:00,21.8,21.8,21.79,21.79,9000.0,20.1235,20.1235,20.1143,20.1143,9000.0
2017-11-06 13:25:00,21.79,21.79,21.78,21.79,12800.0,20.1143,20.1143,20.1051,20.1143,12800.0
2017-11-06 13:30:00,21.79,21.79,21.78,21.78,21204.0,20.1143,20.1143,20.1051,20.1051,21204.0
2017-11-06 13:35:00,21.79,21.81,21.79,21.81,16600.0,20.1143,20.1328,20.1143,20.1328,16600.0
2017-11-06 13:40:00,21.81,21.81,21.8,21.81,22444.0,20.1328,20.1328,20.1235,20.1328,22444.0
2017-11-06 13:45:00,21.81,21.81,21.8,21.81,19096.0,20.1328,20.1328,20.1235,20.1328,19096.0
2017-11-06 13:50:00,21.81,21.81,21.8,21.8,49900.0,20.1328,20.1328,20.1235,20.1235,49900.0
2017-11-06 13:55:00,21.8,21.82,21.8,21.82,23884.0,20.1235,20.142,20.1235,20.142,23884.0
2017-11-06 14:00:00,21.82,21.84,21.82,21.84,8964.0,20.142,20.1605,20.142,20.1605,8964.0
2017-11-06 14:05:00,21.84,21.84,21.83,21.84,36456.0,20.1605,20.1605,20.1512,20.1605,36456.0
2017-11-06 14:10:00,21.84,21.84,21.82,21.83,28428.0,20.1605,20.1605,20.142,20.1512,28428.0
2017-11-06 14:15:00,21.82,21.83,21.82,21.82,23076.0,20.142,20.1512,20.142,20.142,23076.0
2017-11-06 14:20:00,21.82,21.83,21.81,21.83,24316.0,20.142,20.1512,20.1328,20.1512,24316.0
2017-11-06 14:25:00,21.83,21.83,21.81,21.82,26396.0,20.1512,20.1512,20.1328,20.142,26396.0
2017-11-06 14:30:00,21.82,21.83,21.81,21.83,19844.0,20.142,20.1512,20.1328,20.1512,19844.0
2017-11-06 14:35:00,21.83,21.84,21.83,21.84,23800.0,20.1512,20.1605,20.1512,20.1605,23800.0
2017-11-06 14:40:00,21.84,21.85,21.84,21.85,8668.0,20.1605,20.1697,20.1605,20.1697,8668.0
2017-11-06 14:45:00,21.85,21.85,21.83,21.84,41228.0,20.1697,20.1697,20.1512,20.1605,41228.0
2017-11-06 14:50:00,21.84,21.85,21.84,21.85,15668.0,20.1605,20.1697,20.1605,20.1697,15668.0
2017-11-06 14:55:00,21.85,21.85,21.84,21.84,24848.0,20.1697,20.1697,20.1605,20.1605,24848.0
2017-11-06 15:00:00,21.84,21.84,21.84,21.84,25600.0,20.1605,20.1605,20.1605,20.1605,25600.0
2017-11-06 15:05:00,21.84,21.84,21.84,21.84,27392.0,20.1605,20.1605,20.1605,20.1605,27392.0
2017-11-06 15:10:00,21.84,21.85,21.84,21.84,34172.0,20.1605,20.1697,20.1605,20.1605,34172.0
2017-11-06 15:15:00,21.84,21.85,21.84,21.84,42692.0,20.1605,20.1697,20.1605,20.1605,42692.0
2017-11-06 15:20:00,21.84,21.84,21.83,21.84,48960.0,20.1605,20.1605,20.1512,20.1605,48960.0
2017-11-06 15:25:00,21.84,21.84,21.83,21.84,31028.0,20.1605,20.1605,20.1512,20.1605,31028.0
2017-11-06 15:30:00,21.84,21.84,21.82,21.83,93648.0,20.1605,20.1605,20.142,20.1512,93648.0
2017-11-06 15:35:00,21.83,21.83,21.81,21.82,66396.0,20.1512,20.1512,20.1328,20.142,66396.0
2017-11-06 15:40:00,21.82,21.83,21.81,21.82,62072.0,20.142,20.1512,20.1328,20.142,62072.0
2017-11-06 15:45:00,21.82,21.83,21.82,21.82,61712.0,20.142,20.1512,20.142,20.142,61712.0
2017-11-06 15:50:00,21.82,21.84,21.82,21.83,118876.0,20.142,20.1605,20.142,20.1512,118876.0
2017-11-06 15:55:00,21.83,21.84,21.82,21.82,278196.0,20.1512,20.1605,20.142,20.142,278196.0
2017-11-07 09:30:00,21.8,21.86,21.78,21.8,86176.0,20.1235,20.1789,20.1051,20.1235,86176.0
2017-11-07 09:35:00,21.85,21.89,21.85,21.88,21680.0,20.1697,20.2066,20.1697,20.1974,21680.0
2017-11-07 09:40:00,21.88,21.92,21.88,21.9,14000.0,20.1974,20.2343,20.1974,20.2158,14000.0
2017-11-07 09:45:00,21.9,21.9,21.85,21.85,17236.0,20.2158,20.2158,20.1697,20.1697,17236.0
2017-11-07 09:50:00,21.85,21.86,21.8,21.8,18400.0,20.1697,20.1789,20.1235,20.1235,18400.0
2017-11-07 09:55:00,21.81,21.83,21.81,21.83,8000.0,20.1328,20.1512,20.1328,20.1512,8000.0
2017-11-07 10:00:00,21.82,21.82,21.79,21.79,7544.0,20.142,20.142,20.1143,20.1143,7544.0
2017-11-07 10:05:00,21.79,21.84,21.79,21.83,13964.0,20.1143,20.1605,20.1143,20.1512,13964.0
2017-11-07 10:10:00,21.82,21.85,21.81,21.85,9868.0,20.142,20.1697,20.1328,20.1697,9868.0
2017-11-07 10:15:00,21.85,21.87,21.84,21.84,6000.0,20.1697,20.1882,20.1605,20.1605,6000.0
2017-11-07 10:20:00,21.86,21.86,21.82,21.82,16000.0,20.1789,20.1789,20.142,20.142,16000.0
2017-11-07 10:25:00,21.82,21.84,21.82,21.83,10808.0,20.142,20.1605,20.142,20.1512,10808.0
2017-11-07 10:30:00,21.83,21.83,21.81,21.83,33932.0,20.1512,20.1512,20.1328,20.1512,33932.0
2017-11-07 10:35:00,21.84,21.89,21.83,21.89,41520.0,20.1605,20.2066,20.1512,20.2066,41520.0
2017-11-07 10:40:00,21.89,21.92,21.89,21.91,141900.0,20.2066,20.2343,20.2066,20.2251,141900.0
2017-11-07 10:45:00,21.92,21.93,21.86,21.88,48520.0,20.2343,20.2435,20.1789,20.1974,48520.0
2017-11-07 10:50:00,21.88,21.89,21.88,21.88,12616.0,20.1974,20.2066,20.1974,20.1974,12616.0
2017-11-07 10:55:00,21.88,21.89,21.86,21.89,20716.0,20.1974,20.2066,20.1789,20.2066,20716.0
2017-11-07 11:00:00,21.89,21.9,21.88,21.9,11908.0,20.2066,20.2158,20.1974,20.2158,11908.0
2017-11-07 11:05:00,21.9,21.9,21.88,21.89,21164.0,20.2158,20.2158,20.1974,20.2066,21164.0
2017-11-07 11:10:00,21.89,21.91,21.89,21.91,17032.0,20.2066,20.2251,20.2066,20.2251,17032.0
2017-11-07 11:15:00,21.9,21.9,21.87,21.87,9904.0,20.2158,20.2158,20.1882,20.1882,9904.0
2017-11-07 11:20:00,21.87,21.88,21.87,21.87,14060.0,20.1882,20.1974,20.1882,20.1882,14060.0
2017-11-07 11:25:00,21.87,21.88,21.86,21.86,15200.0,20.1882,20.1974,20.1789,20.1789,15200.0
2017-11-07 11:30:00,21.87,21.87,21.85,21.86,14044.0,20.1882,20.1882,20.1697,20.1789,14044.0
2017-11-07 11:35:00,21.86,21.86,21.84,21.84,13672.0,20.1789,20.1789,20.1605,20.1605,13672.0
2017-11-07 11:40:00,21.84,21.85,21.83,21.84,9136.0,20.1605,20.1697,20.1512,20.1605,9136.0
2017-11-07 11:45:00,21.85,21.85,21.84,21.84,2400.0,20.1697,20.1697,20.1605,20.1605,2400.0
2017-11-07 11:50:00,21.84,21.85,21.83,21.84,12692.0,20.1605,20.1697,20.1512,20.1605,12692.0
2017-11-07 11:55:00,21.84,21.84,21.81,21.81,13756.0,20.1605,20.1605,20.1328,20.1328,13756.0
2017-11-07 12:00:00,21.82,21.82,21.82,21.82,6000.0,20.142,20.142,20.142,20.142,6000.0
2017-11-07 12:05:00,21.83,21.83,21.82,21.83,7332.0,20.1512,20.1512,20.142,20.1512,7332.0
2017-11-07 12:10:00,21.83,21.83,21.81,21.83,8400.0,20.1512,20.1512,20.1328,20.1512,8400.0
2017-11-07 12:15:00,21.82,21.82,21.81,21.81,12468.0,20.142,20.142,20.1328,20.1328,12468.0
2017-11-07 12:20:00,21.82,21.82,21.81,21.81,2120.0,20.142,20.142,20.1328,20.1328,2120.0
2017-11-07 12:25:00,21.82,21.85,21.82,21.85,14904.0,20.142,20.1697,20.142,20.1697,14904.0
2017-11-07 12:30:00,21.85,21.85,21.84,21.85,10400.0,20.1697,20.1697,20.1605,20.1697,10400.0
2017-11-07 12:35:00,21.85,21.86,21.85,21.85,14480.0,20.1697,20.1789,20.1697,20.1697,14480.0
2017-11-07 12:40:00,21.85,21.85,21.83,21.84,11820.0,20.1697,20.1697,20.1512,20.1605,11820.0
2017-11-07 12:45:00,21.84,21.84,21.83,21.83,10000.0,20.1605,20.1605,20.1512,20.1512,10000.0
2017-11-07 12:50:00,21.83,21.84,21.83,21.84,14048.0,20.1512,20.1605,20.1512,20.1605,14048.0
2017-11-07 12:55:00,21.84,21.84,21.83,21.84,10400.0,20.1605,20.1605,20.1512,20.1605,10400.0
2017-11-07 13:00:00,21.85,21.85,21.85,21.85,8036.0,20.1697,20.1697,20.1697,20.1697,8036.0
2017-11-07 13:05:00,21.85,21.85,21.84,21.84,26000.0,20.1697,20.1697,20.1605,20.1605,26000.0
2017-11-07 13:10:00,21.84,21.84,21.83,21.84,15076.0,20.1605,20.1605,20.1512,20.1605,15076.0
2017-11-07 13:15:00,21.84,21.84,21.83,21.84,12380.0,20.1605,20.1605,20.1512,20.1605,12380.0
2017-11-07 13:20:00,21.84,21.85,21.83,21.83,10480.0,20.1605,20.1697,20.1512,20.1512,10480.0
2017-11-07 13:25:00,21.84,21.84,21.84,21.84,15308.0,20.1605,20.1605,20.1605,20.1605,15308.0
2017-11-07 13:30:00,21.84,21.86,21.84,21.85,9916.0,20.1605,20.1789,20.1605,20.1697,9916.0
2017-11-07 13:35:00,21.85,21.85,21.83,21.83,12592.0,20.1697,20.1697,20.1512,20.1512,12592.0
2017-11-07 13:40:00,21.84,21.84,21.83,21.83,14848.0,20.1605,20.1605,20.1512,20.1512,14848.0
2017-11-07 13:45:00,21.83,21.85,21.83,21.84,14000.0,20.1512,20.1697,20.1512,20.1605,14000.0
2017-11-07 13:50:00,21.85,21.85,21.84,21.84,3200.0,20.1697,20.1697,20.1605,20.1605,3200.0
2017-11-07 13:55:00,21.84,21.85,21.84,21.84,11800.0,20.1605,20.1697,20.1605,20.1605,11800.0
2017-11-07 14:00:00,21.84,21.84,21.83,21.83,16348.0,20.1605,20.1605,20.1512,20.1512,16348.0
2017-11-07 14:05:00,21.83,21.83,21.82,21.83,22360.0,20.1512,20.1512,20.142,20.1512,22360.0
2017-11-07 14:10:00,21.83,21.83,21.82,21.82,10256.0,20.1512,20.1512,20.142,20.142,10256.0
2017-11-07 14:15:00,21.82,21.82,21.82,21.82,15452.0,20.142,20.142,20.142,20.142,15452.0
2017-11-07 14:20:00,21.82,21.82,21.81,21.81,15600.0,20.142,20.142,20.1328,20.1328,15600.0
2017-11-07 14:25:00,21.81,21.82,21.81,21.82,21156.0,20.1328,20.142,20.1328,20.142,21156.0
2017-11-07 14:30:00,21.82,21.82,21.81,21.82,11260.0,20.142,20.142,20.1328,20.142,11260.0
2017-11-07 14:35:00,21.82,21.83,21.82,21.83,14412.0,20.142,20.1512,20.142,20.1512,14412.0
2017-11-07 14:40:00,21.83,21.83,21.82,21.82,31800.0,20.1512,20.1512,20.142,20.142,31800.0
2017-11-07 14:45:00,21.82,21.83,21.81,21.81,27976.0,20.142,20.1512,20.1328,20.1328,27976.0
2017-11-07 14:50:00,21.82,21.83,21.81,21.82,14904.0,20.142,20.1512,20.1328,20.142,14904.0
2017-11-07 14:55:00,21.82,21.84,21.82,21.83,28976.0,20.142,20.1605,20.142,20.1512,28976.0
2017-11-07 15:00:00,21.83,21.83,21.81,21.81,28588.0,20.1512,20.1512,20.1328,20.1328,28588.0
2017-11-07 15:05:00,21.81,21.82,21.81,21.82,21404.0,20.1328,20.142,20.1328,20.142,21404.0
2017-11-07 15:10:00,21.82,21.82,21.81,21.81,15340.0,20.142,20.142,20.1328,20.1328,15340.0
2017-11-07 15:15:00,21.81,21.83,21.81,21.82,35684.0,20.1328,20.1512,20.1328,20.142,35684.0
2017-11-07 15:20:00,21.82,21.83,21.82,21.82,12928.0,20.142,20.1512,20.142,20.142,12928.0
2017-11-07 15:25:00,21.82,21.83,21.81,21.82,20332.0,20.142,20.1512,20.1328,20.142,20332.0
2017-11-07 15:30:00,21.82,21.83,21.82,21.83,52032.0,20.142,20.1512,20.142,20.1512,52032.0
2017-11-07 15:35:00,21.83,21.85,21.83,21.84,38640.0,20.1512,20.1697,20.1512,20.1605,38640.0
2017-11-07 15:40:00,21.84,21.84,21.83,21.84,38944.0,20.1605,20.1605,20.1512,20.1605,38944.0
2017-11-07 15:45:00,21.83,21.83,21.82,21.83,77592.0,20.1512,20.1512,20.142,20.1512,77592.0
2017-11-07 15:50:00,21.83,21.84,21.83,21.83,67564.0,20.1512,20.1605,20.1512,20.1512,67564.0
2017-11-07 15:55:00,21.83,21.86,21.83,21.86,439184.0,20.1512,20.1789,20.1512,20.1789,439184.0
2017-11-08 09:30:00,21.84,21.9,21.78,21.84,38676.0,20.1605,20.2158,20.1051,20.1605,38676.0
2017-11-08 09:35:00,21.84,21.87,21.81,21.81,34880.0,20.1605,20.1882,20.1328,20.1328,34880.0
2017-11-08 09:40:00,21.81,21.85,21.81,21.84,16800.0,20.1328,20.1697,20.1328,20.1605,16800.0
2017-11-08 09:45:00,21.84,21.86,21.82,21.86,15276.0,20.1605,20.1789,20.142,20.1789,15276.0
2017-11-08 09:50:00,21.86,21.86,21.86,21.86,2400.0,20.1789,20.1789,20.1789,20.1789,2400.0
2017-11-08 09:55:00,21.86,21.86,21.84,21.85,14804.0,20.1789,20.1789,20.1605,20.1697,14804.0
2017-11-08 10:00:00,21.85,21.88,21.85,21.88,25988.0,20.1697,20.1974,20.1697,20.1974,25988.0
2017-11-08 10:05:00,21.88,21.9,21.88,21.89,23552.0,20.1974,20.2158,20.1974,20.2066,23552.0
2017-11-08 10:10:00,21.89,21.9,21.89,21.9,34400.0,20.2066,20.2158,20.2066,20.2158,34400.0
2017-11-08 10:15:00,21.9,21.9,21.88,21.89,14000.0,20.2158,20.2158,20.1974,20.2066,14000.0
2017-11-08 10:20:00,21.89,21.92,21.88,21.92,22788.0,20.2066,20.2343,20.1974,20.2343,22788.0
2017-11-08 10:25:00,21.9,21.92,21.9,21.91,2804.0,20.2158,20.2343,20.2158,20.2251,2804.0
2017-11-08 10:30:00,21.92,21.92,21.89,21.91,20116.0,20.2343,20.2343,20.2066,20.2251,20116.0
2017-11-08 10:35:00,21.91,21.92,21.9,21.91,17488.0,20.2251,20.2343,20.2158,20.2251,17488.0
2017-11-08 10:40:00,21.91,21.92,21.91,21.92,19600.0,20.2251,20.2343,20.2251,20.2343,19600.0
2017-11-08 10:45:00,21.92,21.92,21.91,21.92,13840.0,20.2343,20.2343,20.2251,20.2343,13840.0
2017-11-08 10:50:00,21.92,21.92,21.9,21.92,31984.0,20.2343,20.2343,20.2158,20.2343,31984.0
2017-11-08 10:55:00,21.93,21.93,21.92,21.92,30112.0,20.2435,20.2435,20.2343,20.2343,30112.0
2017-11-08 11:00:00,21.92,21.93,21.91,21.92,30600.0,20.2343,20.2435,20.2251,20.2343,30600.0
2017-11-08 11:05:00,21.92,21.92,21.91,21.91,11140.0,20.2343,20.2343,20.2251,20.2251,11140.0
2017-11-08 11:10:00,21.91,21.91,21.88,21.89,15632.0,20.2251,20.2251,20.1974,20.2066,15632.0
2017-11-08 11:15:00,21.89,21.9,21.89,21.89,14800.0,20.2066,20.2158,20.2066,20.2066,14800.0
2017-11-08 11:20:00,21.89,21.9,21.89,21.9,10004.0,20.2066,20.2158,20.2066,20.2158,10004.0
2017-11-08 11:25:00,21.9,21.91,21.89,21.9,23828.0,20.2158,20.2251,20.2066,20.2158,23828.0
2017-11-08 11:30:00,21.9,21.9,21.88,21.88,10640.0,20.2158,20.2158,20.1974,20.1974,10640.0
2017-11-08 11:35:00,21.88,21.88,21.87,21.87,15460.0,20.1974,20.1974,20.1882,20.1882,15460.0
2017-11-08 11:40:00,21.86,21.87,21.86,21.86,14604.0,20.1789,20.1882,20.1789,20.1789,14604.0
2017-11-08 11:45:00,21.86,21.89,21.86,21.89,8880.0,20.1789,20.2066,20.1789,20.2066,8880.0
2017-11-08 11:50:00,21.89,21.9,21.89,21.9,7600.0,20.2066,20.2158,20.2066,20.2158,7600.0
2017-11-08 11:55:00,21.9,21.9,21.89,21.9,11780.0,20.2158,20.2158,20.2066,20.2158,11780.0
2017-11-08 12:00:00,21.9,21.91,21.9,21.91,18200.0,20.2158,20.2251,20.2158,20.2251,18200.0
2017-11-08 12:05:00,21.91,21.92,21.9,21.9,22476.0,20.2251,20.2343,20.2158,20.2158,22476.0
2017-11-08 12:10:00,21.9,21.91,21.9,21.91,13612.0,20.2158,20.2251,20.2158,20.2251,13612.0
2017-11-08 12:15:00,21.91,21.92,21.91,21.92,24988.0,20.2251,20.2343,20.2251,20.2343,24988.0
2017-11-08 12:20:00,21.92,21.92,21.91,21.91,18800.0,20.2343,20.2343,20.2251,20.2251,18800.0
2017-11-08 12:25:00,21.91,21.91,21.91,21.91,29240.0,20.2251,20.2251,20.2251,20.2251,29240.0
2017-11-08 12:30:00,21.91,21.92,21.91,21.91,57708.0,20.2251,20.2343,20.2251,20.2251,57708.0
2017-11-08 12:35:00,21.91,21.92,21.91,21.91,14560.0,20.2251,20.2343,20.2251,20.2251,14560.0
2017-11-08 12:40:00,21.91,21.91,21.91,21.91,10148.0,20.2251,20.2251,20.2251,20.2251,10148.0
2017-11-08 12:45:00,21.91,21.92,21.91,21.92,5284.0,20.2251,20.2343,20.2251,20.2343,5284.0
2017-11-08 12:50:00,21.92,21.92,21.91,21.91,11160.0,20.2343,20.2343,20.2251,20.2251,11160.0
2017-11-08 12:55:00,21.92,21.93,21.92,21.93,7600.0,20.2343,20.2435,20.2343,20.2435,7600.0
2017-11-08 13:00:00,21.93,21.95,21.93,21.94,12400.0,20.2435,20.262,20.2435,20.2528,12400.0
2017-11-08 13:05:00,21.94,21.95,21.93,21.93,19696.0,20.2528,20.262,20.2435,20.2435,19696.0
2017-11-08 13:10:00,21.93,21.93,21.93,21.93,19200.0,20.2435,20.2435,20.2435,20.2435,19200.0
2017-11-08 13:15:00,21.93,21.94,21.92,21.92,16364.0,20.2435,20.2528,20.2343,20.2343,16364.0
2017-11-08 13:20:00,21.92,21.93,21.92,21.93,20008.0,20.2343,20.2435,20.2343,20.2435,20008.0
2017-11-08 13:25:00,21.93,21.93,21.91,21.91,5644.0,20.2435,20.2435,20.2251,20.2251,5644.0
2017-11-08 13:30:00,21.92,21.92,21.89,21.89,7600.0,20.2343,20.2343,20.2066,20.2066,7600.0
2017-11-08 13:35:00,21.9,21.91,21.89,21.91,13908.0,20.2158,20.2251,20.2066,20.2251,13908.0
2017-11-08 13:40:00,21.91,21.92,21.91,21.91,14400.0,20.2251,20.2343,20.2251,20.2251,14400.0
2017-11-08 13:45:00,21.91,21.91,21.9,21.9,4000.0,20.2251,20.2251,20.2158,20.2158,4000.0
2017-11-08 13:50:00,21.9,21.91,21.9,21.9,11200.0,20.2158,20.2251,20.2158,20.2158,11200.0
2017-11-08 13:55:00,21.9,21.92,21.9,21.91,13200.0,20.2158,20.2343,20.2158,20.2251,13200.0
2017-11-08 14:00:00,21.92,21.93,21.92,21.93,16800.0,20.2343,20.2435,20.2343,20.2435,16800.0
2017-11-08 14:05:00,21.93,21.94,21.93,21.93,18696.0,20.2435,20.2528,20.2435,20.2435,18696.0
2017-11-08 14:10:00,21.93,21.93,21.92,21.93,5200.0,20.2435,20.2435,20.2343,20.2435,5200.0
2017-11-08 14:15:00,21.92,21.92,21.92,21.92,5056.0,20.2343,20.2343,20.2343,20.2343,5056.0
2017-11-08 14:20:00,21.92,21.94,21.92,21.94,22572.0,20.2343,20.2528,20.2343,20.2528,22572.0
2017-11-08 14:25:00,21.94,21.94,21.93,21.94,19888.0,20.2528,20.2528,20.2435,20.2528,19888.0
2017-11-08 14:30:00,21.94,21.94,21.93,21.94,25600.0,20.2528,20.2528,20.2435,20.2528,25600.0
2017-11-08 14:35:00,21.94,21.94,21.93,21.93,13200.0,20.2528,20.2528,20.2435,20.2435,13200.0
2017-11-08 14:40:00,21.93,21.93,21.93,21.93,18104.0,20.2435,20.2435,20.2435,20.2435,18104.0
2017-11-08 14:45:00,21.93,21.95,21.93,21.95,22868.0,20.2435,20.262,20.2435,20.262,22868.0
2017-11-08 14:50:00,21.95,21.96,21.95,21.95,10600.0,20.262,20.2712,20.262,20.262,10600.0
2017-11-08 14:55:00,21.96,21.96,21.95,21.96,13312.0,20.2712,20.2712,20.262,20.2712,13312.0
2017-11-08 15:00:00,21.96,21.96,21.95,21.95,25364.0,20.2712,20.2712,20.262,20.262,25364.0
2017-11-08 15:05:00,21.95,21.95,21.95,21.95,18716.0,20.262,20.262,20.262,20.262,18716.0
2017-11-08 15:10:00,21.95,21.95,21.93,21.93,25812.0,20.262,20.262,20.2435,20.2435,25812.0
2017-11-08 15:15:00,21.93,21.94,21.93,21.94,31860.0,20.2435,20.2528,20.2435,20.2528,31860.0
2017-11-08 15:20:00,21.94,21.94,21.93,21.94,22688.0,20.2528,20.2528,20.2435,20.2528,22688.0
2017-11-08 15:25:00,21.94,21.94,21.93,21.93,23628.0,20.2528,20.2528,20.2435,20.2435,23628.0
2017-11-08 15:30:00,21.93,21.93,21.92,21.92,39228.0,20.2435,20.2435,20.2343,20.2343,39228.0
2017-11-08 15:35:00,21.92,21.93,21.92,21.93,40360.0,20.2343,20.2435,20.2343,20.2435,40360.0
2017-11-08 15:40:00,21.93,21.93,21.92,21.92,56304.0,20.2435,20.2435,20.2343,20.2343,56304.0
2017-11-08 15:45:00,21.92,21.92,21.91,21.92,69804.0,20.2343,20.2343,20.2251,20.2343,69804.0
2017-11-08 15:50:00,21.92,21.92,21.89,21.9,109916.0,20.2343,20.2343,20.2066,20.2158,109916.0
2017-11-08 15:55:00,21.9,21.93,21.9,21.93,440756.0,20.2158,20.2435,20.2158,20.2435,440756.0
2017-11-09 09:30:00,21.8,21.85,21.73,21.73,30628.0,20.1235,20.1697,20.0589,20.0589,30628.0
2017-11-09 09:35:00,21.72,21.75,21.72,21.75,15584.0,20.0497,20.0774,20.0497,20.0774,15584.0
2017-11-09 09:40:00,21.75,21.79,21.74,21.75,41636.0,20.0774,20.1143,20.0681,20.0774,41636.0
2017-11-09 09:45:00,21.76,21.76,21.74,21.74,21200.0,20.0866,20.0866,20.0681,20.0681,21200.0
2017-11-09 09:50:00,21.74,21.78,21.74,21.78,33948.0,20.0681,20.1051,20.0681,20.1051,33948.0
2017-11-09 09:55:00,21.78,21.79,21.77,21.77,21600.0,20.1051,20.1143,20.0958,20.0958,21600.0
2017-11-09 10:00:00,21.78,21.81,21.78,21.78,21560.0,20.1051,20.1328,20.1051,20.1051,21560.0
2017-11-09 10:05:00,21.78,21.82,21.78,21.82,35832.0,20.1051,20.142,20.1051,20.142,35832.0
2017-11-09 10:10:00,21.82,21.83,21.8,21.8,28564.0,20.142,20.1512,20.1235,20.1235,28564.0
2017-11-09 10:15:00,21.8,21.81,21.77,21.78,34044.0,20.1235,20.1328,20.0958,20.1051,34044.0
2017-11-09 10:20:00,21.79,21.8,21.78,21.79,35560.0,20.1143,20.1235,20.1051,20.1143,35560.0
2017-11-09 10:25:00,21.79,21.8,21.77,21.79,30508.0,20.1143,20.1235,20.0958,20.1143,30508.0
2017-11-09 10:30:00,21.8,21.8,21.77,21.78,21364.0,20.1235,20.1235,20.0958,20.1051,21364.0
2017-11-09 10:35:00,21.78,21.79,21.75,21.75,41304.0,20.1051,20.1143,20.0774,20.0774,41304.0
2017-11-09 10:40:00,21.75,21.75,21.74,21.75,30424.0,20.0774,20.0774,20.0681,20.0774,30424.0
2017-11-09 10:45:00,21.75,21.78,21.75,21.77,31088.0,20.0774,20.1051,20.0774,20.0958,31088.0
2017-11-09 10:50:00,21.78,21.78,21.77,21.77,26032.0,20.1051,20.1051,20.0958,20.0958,26032.0
2017-11-09 10:55:00,21.77,21.8,21.77,21.8,29600.0,20.0958,20.1235,20.0958,20.1235,29600.0
2017-11-09 11:00:00,21.8,21.8,21.78,21.78,12000.0,20.1235,20.1235,20.1051,20.1051,12000.0
2017-11-09 11:05:00,21.78,21.78,21.76,21.77,32800.0,20.1051,20.1051,20.0866,20.0958,32800.0
2017-11-09 11:10:00,21.77,21.77,21.72,21.72,33412.0,20.0958,20.0958,20.0497,20.0497,33412.0
2017-11-09 11:15:00,21.72,21.73,21.71,21.72,10400.0,20.0497,20.0589,20.0405,20.0497,10400.0
2017-11-09 11:20:00,21.72,21.75,21.7,21.7,36804.0,20.0497,20.0774,20.0312,20.0312,36804.0
2017-11-09 11:25:00,21.7,21.71,21.67,21.71,27684.0,20.0312,20.0405,20.0035,20.0405,27684.0
2017-11-09 11:30:00,21.71,21.71,21.7,21.7,12000.0,20.0405,20.0405,20.0312,20.0312,12000.0
2017-11-09 11:35:00,21.7,21.71,21.69,21.69,26444.0,20.0312,20.0405,20.022,20.022,26444.0
2017-11-09 11:40:00,21.69,21.7,21.68,21.68,15520.0,20.022,20.0312,20.0128,20.0128,15520.0
2017-11-09 11:45:00,21.67,21.67,21.65,21.67,17924.0,20.0035,20.0035,19.9851,20.0035,17924.0
2017-11-09 11:50:00,21.67,21.67,21.63,21.66,20000.0,20.0035,20.0035,19.9666,19.9943,20000.0
2017-11-09 11:55:00,21.66,21.66,21.64,21.66,15916.0,19.9943,19.9943,19.9758,19.9943,15916.0
2017-11-09 12:00:00,21.65,21.65,21.62,21.63,14160.0,19.9851,19.9851,19.9574,19.9666,14160.0
2017-11-09 12:05:00,21.64,21.65,21.63,21.63,20568.0,19.9758,19.9851,19.9666,19.9666,20568.0
2017-11-09 12:10:00,21.64,21.64,21.58,21.58,33280.0,19.9758,19.9758,19.9205,19.9205,33280.0
2017-11-09 12:15:00,21.58,21.6,21.57,21.59,17812.0,19.9205,19.9389,19.9112,19.9297,17812.0
2017-11-09 12:20:00,21.6,21.6,21.58,21.58,11200.0,19.9389,19.9389,19.9205,19.9205,11200.0
2017-11-09 12:25:00,21.58,21.59,21.57,21.59,27456.0,19.9205,19.9297,19.9112,19.9297,27456.0
2017-11-09 12:30:00,21.58,21.58,21.56,21.56,8240.0,19.9205,19.9205,19.902,19.902,8240.0
2017-11-09 12:35:00,21.57,21.61,21.57,21.61,16400.0,19.9112,19.9481,19.9112,19.9481,16400.0
2017-11-09 12:40:00,21.6,21.6,21.57,21.57,13600.0,19.9389,19.9389,19.9112,19.9112,13600.0
2017-11-09 12:45:00,21.57,21.57,21.54,21.56,24708.0,19.9112,19.9112,19.8835,19.902,24708.0
2017-11-09 12:50:00,21.56,21.58,21.56,21.58,12072.0,19.902,19.9205,19.902,19.9205,12072.0
2017-11-09 12:55:00,21.57,21.58,21.57,21.57,16080.0,19.9112,19.9205,19.9112,19.9112,16080.0
2017-11-09 13:00:00,21.58,21.58,21.56,21.56,10400.0,19.9205,19.9205,19.902,19.902,10400.0
2017-11-09 13:05:00,21.56,21.57,21.55,21.57,18400.0,19.902,19.9112,19.8928,19.9112,18400.0
2017-11-09 13:10:00,21.57,21.6,21.57,21.59,13844.0,19.9112,19.9389,19.9112,19.9297,13844.0
2017-11-09 13:15:00,21.59,21.61,21.59,21.61,25144.0,19.9297,19.9481,19.9297,19.9481,25144.0
2017-11-09 13:20:00,21.61,21.63,21.61,21.62,14660.0,19.9481,19.9666,19.9481,19.9574,14660.0
2017-11-09 13:25:00,21.62,21.64,21.62,21.63,12116.0,19.9574,19.9758,19.9574,19.9666,12116.0
2017-11-09 13:30:00,21.63,21.65,21.63,21.63,16572.0,19.9666,19.9851,19.9666,19.9666,16572.0
2017-11-09 13:35:00,21.63,21.65,21.61,21.62,32072.0,19.9666,19.9851,19.9481,19.9574,32072.0
2017-11-09 13:40:00,21.61,21.61,21.6,21.61,10400.0,19.9481,19.9481,19.9389,19.9481,10400.0
2017-11-09 13:45:00,21.61,21.61,21.6,21.61,40960.0,19.9481,19.9481,19.9389,19.9481,40960.0
2017-11-09 13:50:00,21.61,21.61,21.59,21.59,128880.0,19.9481,19.9481,19.9297,19.9297,128880.0
2017-11-09 13:55:00,21.59,21.61,21.58,21.6,29416.0,19.9297,19.9481,19.9205,19.9389,29416.0
2017-11-09 14:00:00,21.6,21.62,21.6,21.61,24552.0,19.9389,19.9574,19.9389,19.9481,24552.0
2017-11-09 14:05:00,21.61,21.62,21.6,21.62,14836.0,19.9481,19.9574,19.9389,19.9574,14836.0
2017-11-09 14:10:00,21.63,21.64,21.62,21.62,25556.0,19.9666,19.9758,19.9574,19.9574,25556.0
2017-11-09 14:15:00,21.63,21.65,21.62,21.65,16980.0,19.9666,19.9851,19.9574,19.9851,16980.0
2017-11-09 14:20:00,21.65,21.66,21.65,21.65,9888.0,19.9851,19.9943,19.9851,19.9851,9888.0
2017-11-09 14:25:00,21.66,21.67,21.65,21.65,23836.0,19.9943,20.0035,19.9851,19.9851,23836.0
2017-11-09 14:30:00,21.65,21.67,21.65,21.66,19604.0,19.9851,20.0035,19.9851,19.9943,19604.0
2017-11-09 14:35:00,21.66,21.66,21.63,21.66,33728.0,19.9943,19.9943,19.9666,19.9943,33728.0
2017-11-09 14:40:00,21.66,21.66,21.65,21.65,16764.0,19.9943,19.9943,19.9851,19.9851,16764.0
2017-11-09 14:45:00,21.65,21.66,21.65,21.65,25332.0,19.9851,19.9943,19.9851,19.9851,25332.0
2017-11-09 14:50:00,21.65,21.67,21.65,21.67,12100.0,19.9851,20.0035,19.9851,20.0035,12100.0
2017-11-09 14:55:00,21.67,21.68,21.67,21.67,16968.0,20.0035,20.0128,20.0035,20.0035,16968.0
2017-11-09 15:00:00,21.67,21.67,21.65,21.66,28212.0,20.0035,20.0035,19.9851,19.9943,28212.0
2017-11-09 15:05:00,21.66,21.68,21.65,21.68,25560.0,19.9943,20.0128,19.9851,20.0128,25560.0
2017-11-09 15:10:00,21.68,21.68,21.67,21.68,37704.0,20.0128,20.0128,20.0035,20.0128,37704.0
2017-11-09 15:15:00,21.68,21.69,21.68,21.69,33448.0,20.0128,20.022,20.0128,20.022,33448.0
2017-11-09 15:20:00,21.69,21.7,21.68,21.69,31328.0,20.022,20.0312,20.0128,20.022,31328.0
2017-11-09 15:25:00,21.7,21.7,21.68,21.69,30824.0,20.0312,20.0312,20.0128,20.022,30824.0
2017-11-09 15:30:00,21.69,21.7,21.69,21.69,40116.0,20.022,20.0312,20.022,20.022,40116.0
2017-11-09 15:35:00,21.7,21.72,21.7,21.72,38912.0,20.0312,20.0497,20.0312,20.0497,38912.0
2017-11-09 15:40:00,21.72,21.72,21.7,21.7,70484.0,20.0497,20.0497,20.0312,20.0312,70484.0
2017-11-09 15:45:00,21.7,21.7,21.68,21.68,69700.0,20.0312,20.0312,20.0128,20.0128,69700.0
2017-11-09 15:50:00,21.68,21.71,21.68,21.7,136968.0,20.0128,20.0405,20.0128,20.0312,136968.0
2017-11-09 15:55:00,21.7,21.71,21.68,21.68,232132.0,20.0312,20.0405,20.0128,20.0128,232132.0
2017-11-10 09:30:00,21.67,21.71,21.66,21.68,45252.0,20.0035,20.0405,19.9943,20.0128,45252.0
2017-11-10 09:35:00,21.7,21.74,21.65,21.74,24904.0,20.0312,20.0681,19.9851,20.0681,24904.0
2017-11-10 09:40:00,21.77,21.8,21.75,21.77,14800.0,20.0958,20.1235,20.0774,20.0958,14800.0
2017-11-10 09:45:00,21.75,21.79,21.75,21.75,15924.0,20.0774,20.1143,20.0774,20.0774,15924.0
2017-11-10 09:50:00,21.75,21.76,21.72,21.73,16728.0,20.0774,20.0866,20.0497,20.0589,16728.0
2017-11-10 09:55:00,21.73,21.74,21.7,21.71,36352.0,20.0589,20.0681,20.0312,20.0405,36352.0
2017-11-10 10:00:00,21.71,21.72,21.69,21.7,36724.0,20.0405,20.0497,20.022,20.0312,36724.0
2017-11-10 10:05:00,21.7,21.72,21.69,21.71,23120.0,20.0312,20.0497,20.022,20.0405,23120.0
2017-11-10 10:10:00,21.71,21.75,21.71,21.74,20248.0,20.0405,20.0774,20.0405,20.0681,20248.0
2017-11-10 10:15:00,21.74,21.75,21.73,21.75,24092.0,20.0681,20.0774,20.0589,20.0774,24092.0
2017-11-10 10:20:00,21.75,21.75,21.73,21.73,17836.0,20.0774,20.0774,20.0589,20.0589,17836.0
2017-11-10 10:25:00,21.73,21.85,21.73,21.82,78324.0,20.0589,20.1697,20.0589,20.142,78324.0
2017-11-10 10:30:00,21.82,21.84,21.78,21.81,52560.0,20.142,20.1605,20.1051,20.1328,52560.0
2017-11-10 10:35:00,21.82,21.82,21.79,21.81,36252.0,20.142,20.142,20.1143,20.1328,36252.0
2017-11-10 10:40:00,21.81,21.83,21.8,21.83,29904.0,20.1328,20.1512,20.1235,20.1512,29904.0
2017-11-10 10:45:00,21.83,21.84,21.82,21.84,28156.0,20.1512,20.1605,20.142,20.1605,28156.0
2017-11-10 10:50:00,21.84,21.84,21.81,21.82,24800.0,20.1605,20.1605,20.1328,20.142,24800.0
2017-11-10 10:55:00,21.82,21.86,21.82,21.86,40524.0,20.142,20.1789,20.142,20.1789,40524.0
2017-11-10 11:00:00,21.85,21.88,21.85,21.87,41468.0,20.1697,20.1974,20.1697,20.1882,41468.0
2017-11-10 11:05:00,21.87,21.88,21.86,21.86,43348.0,20.1882,20.1974,20.1789,20.1789,43348.0
2017-11-10 11:10:00,21.86,21.89,21.84,21.88,28984.0,20.1789,20.2066,20.1605,20.1974,28984.0
2017-11-10 11:15:00,21.88,21.88,21.86,21.87,9000.0,20.1974,20.1974,20.1789,20.1882,9000.0
2017-11-10 11:20:00,21.86,21.89,21.86,21.86,31348.0,20.1789,20.2066,20.1789,20.1789,31348.0
2017-11-10 11:25:00,21.86,21.87,21.85,21.86,20372.0,20.1789,20.1882,20.1697,20.1789,20372.0
2017-11-10 11:30:00,21.86,21.86,21.85,21.86,13972.0,20.1789,20.1789,20.1697,20.1789,13972.0
2017-11-10 11:35:00,21.86,21.87,21.86,21.87,13104.0,20.1789,20.1882,20.1789,20.1882,13104.0
2017-11-10 11:40:00,21.87,21.88,21.86,21.88,22460.0,20.1882,20.1974,20.1789,20.1974,22460.0
2017-11-10 11:45:00,21.88,21.9,21.88,21.88,143816.0,20.1974,20.2158,20.1974,20.1974,143816.0
2017-11-10 11:50:00,21.88,21.89,21.87,21.88,21820.0,20.1974,20.2066,20.1882,20.1974,21820.0
2017-11-10 11:55:00,21.88,21.88,21.87,21.87,8168.0,20.1974,20.1974,20.1882,20.1882,8168.0
2017-11-10 12:00:00,21.87,21.88,21.86,21.88,39840.0,20.1882,20.1974,20.1789,20.1974,39840.0
2017-11-10 12:05:00,21.88,21.89,21.88,21.88,13720.0,20.1974,20.2066,20.1974,20.1974,13720.0
2017-11-10 12:10:00,21.88,21.9,21.88,21.9,11580.0,20.1974,20.2158,20.1974,20.2158,11580.0
2017-11-10 12:15:00,21.89,21.9,21.89,21.89,12440.0,20.2066,20.2158,20.2066,20.2066,12440.0
2017-11-10 12:20:00,21.9,21.91,21.89,21.91,426164.0,20.2158,20.2251,20.2066,20.2251,426164.0
2017-11-10 12:25:00,21.91,21.92,21.9,21.91,34072.0,20.2251,20.2343,20.2158,20.2251,34072.0
2017-11-10 12:30:00,21.91,21.91,21.9,21.91,11400.0,20.2251,20.2251,20.2158,20.2251,11400.0
2017-11-10 12:35:00,21.91,21.92,21.91,21.92,28300.0,20.2251,20.2343,20.2251,20.2343,28300.0
2017-11-10 12:40:00,21.92,21.92,21.92,21.92,6428.0,20.2343,20.2343,20.2343,20.2343,6428.0
2017-11-10 12:45:00,21.92,21.93,21.92,21.93,33916.0,20.2343,20.2435,20.2343,20.2435,33916.0
2017-11-10 12:50:00,21.93,21.93,21.93,21.93,11252.0,20.2435,20.2435,20.2435,20.2435,11252.0
2017-11-10 12:55:00,21.93,21.93,21.93,21.93,13680.0,20.2435,20.2435,20.2435,20.2435,13680.0
2017-11-10 13:00:00,21.93,21.93,21.93,21.93,13736.0,20.2435,20.2435,20.2435,20.2435,13736.0
2017-11-10 13:05:00,21.93,21.96,21.93,21.94,60372.0,20.2435,20.2712,20.2435,20.2528,60372.0
2017-11-10 13:10:00,21.94,21.98,21.94,21.97,19164.0,20.2528,20.2897,20.2528,20.2805,19164.0
2017-11-10 13:15:00,21.98,21.98,21.97,21.98,21320.0,20.2897,20.2897,20.2805,20.2897,21320.0
2017-11-10 13:20:00,21.98,21.99,21.98,21.98,47384.0,20.2897,20.2989,20.2897,20.2897,47384.0
2017-11-10 13:25:00,21.98,21.98,21.98,21.98,14440.0,20.2897,20.2897,20.2897,20.2897,14440.0
2017-11-10 13:30:00,21.98,21.99,21.97,21.99,43408.0,20.2897,20.2989,20.2805,20.2989,43408.0
2017-11-10 13:35:00,21.99,22.0,21.97,21.98,49008.0,20.2989,20.3082,20.2805,20.2897,49008.0
2017-11-10 13:40:00,21.98,21.99,21.97,21.99,46216.0,20.2897,20.2989,20.2805,20.2989,46216.0
2017-11-10 13:45:00,21.99,21.99,21.98,21.98,45472.0,20.2989,20.2989,20.2897,20.2897,45472.0
2017-11-10 13:50:00,21.99,21.99,21.98,21.99,26168.0,20.2989,20.2989,20.2897,20.2989,26168.0
2017-11-10 13:55:00,21.99,22.0,21.98,21.98,51676.0,20.2989,20.3082,20.2897,20.2897,51676.0
2017-11-10 14:00:00,21.98,22.01,21.98,22.0,56228.0,20.2897,20.3174,20.2897,20.3082,56228.0
2017-11-10 14:05:00,22.0,22.01,22.0,22.0,25772.0,20.3082,20.3174,20.3082,20.3082,25772.0
2017-11-10 14:10:00,21.99,22.01,21.99,22.0,29968.0,20.2989,20.3174,20.2989,20.3082,29968.0
2017-11-10 14:15:00,22.01,22.03,22.0,22.02,31052.0,20.3174,20.3358,20.3082,20.3266,31052.0
2017-11-10 14:20:00,22.02,22.03,22.01,22.02,27560.0,20.3266,20.3358,20.3174,20.3266,27560.0
2017-11-10 14:25:00,22.02,22.03,22.02,22.02,27032.0,20.3266,20.3358,20.3266,20.3266,27032.0
2017-11-10 14:30:00,22.02,22.05,22.02,22.04,41276.0,20.3266,20.3543,20.3266,20.3451,41276.0
2017-11-10 14:35:00,22.04,22.04,22.03,22.03,45512.0,20.3451,20.3451,20.3358,20.3358,45512.0
2017-11-10 14:40:00,22.04,22.06,22.03,22.06,86236.0,20.3451,20.3635,20.3358,20.3635,86236.0
2017-11-10 14:45:00,22.06,22.06,22.05,22.06,24804.0,20.3635,20.3635,20.3543,20.3635,24804.0
2017-11-10 14:50:00,22.06,22.06,22.05,22.06,30492.0,20.3635,20.3635,20.3543,20.3635,30492.0
2017-11-10 14:55:00,22.06,22.08,22.06,22.08,57460.0,20.3635,20.382,20.3635,20.382,57460.0
2017-11-10 15:00:00,22.08,22.08,22.07,22.08,27932.0,20.382,20.382,20.3728,20.382,27932.0
2017-11-10 15:05:00,22.08,22.09,22.07,22.08,65052.0,20.382,20.3912,20.3728,20.382,65052.0
2017-11-10 15:10:00,22.08,22.09,22.08,22.08,38052.0,20.382,20.3912,20.382,20.382,38052.0
2017-11-10 15:15:00,22.08,22.09,22.07,22.08,45528.0,20.382,20.3912,20.3728,20.382,45528.0
2017-11-10 15:20:00,22.08,22.09,22.08,22.09,66640.0,20.382,20.3912,20.382,20.3912,66640.0
2017-11-10 15:25:00,22.08,22.09,22.08,22.09,33200.0,20.382,20.3912,20.382,20.3912,33200.0
2017-11-10 15:30:00,22.09,22.09,22.07,22.09,101520.0,20.3912,20.3912,20.3728,20.3912,101520.0
2017-11-10 15:35:00,22.09,22.09,22.07,22.07,64364.0,20.3912,20.3912,20.3728,20.3728,64364.0
2017-11-10 15:40:00,22.07,22.08,22.06,22.08,120852.0,20.3728,20.382,20.3635,20.382,120852.0
2017-11-10 15:45:00,22.08,22.08,22.07,22.08,97828.0,20.382,20.382,20.3728,20.382,97828.0
2017-11-10 15:50:00,22.08,22.09,22.08,22.09,125632.0,20.382,20.3912,20.382,20.3912,125632.0
2017-11-10 15:55:00,22.08,22.09,22.08,22.08,271384.0,20.382,20.3912,20.382,20.382,271384.0
2017-11-13 09:30:00,22.0,22.01,21.98,21.98,375788.0,20.3082,20.3174,20.2897,20.2897,375788.0
2017-11-13 09:35:00,22.0,22.09,21.99,22.05,103556.0,20.3082,20.3912,20.2989,20.3543,103556.0
2017-11-13 09:40:00,22.06,22.06,22.01,22.03,21032.0,20.3635,20.3635,20.3174,20.3358,21032.0
2017-11-13 09:45:00,22.03,22.04,22.01,22.02,89872.0,20.3358,20.3451,20.3174,20.3266,89872.0
2017-11-13 09:50:00,22.02,22.03,22.0,22.02,40752.0,20.3266,20.3358,20.3082,20.3266,40752.0
2017-11-13 09:55:00,22.02,22.05,22.01,22.02,38176.0,20.3266,20.3543,20.3174,20.3266,38176.0
2017-11-13 10:00:00,22.03,22.03,22.0,22.01,40704.0,20.3358,20.3358,20.3082,20.3174,40704.0
2017-11-13 10:05:00,22.02,22.02,21.97,21.99,28656.0,20.3266,20.3266,20.2805,20.2989,28656.0
2017-11-13 10:10:00,22.0,22.03,22.0,22.03,12476.0,20.3082,20.3358,20.3082,20.3358,12476.0
2017-11-13 10:15:00,22.02,22.02,21.99,22.02,14800.0,20.3266,20.3266,20.2989,20.3266,14800.0
2017-11-13 10:20:00,22.02,22.03,22.01,22.02,50000.0,20.3266,20.3358,20.3174,20.3266,50000.0
2017-11-13 10:25:00,22.03,22.03,22.02,22.03,12796.0,20.3358,20.3358,20.3266,20.3358,12796.0
2017-11-13 10:30:00,22.03,22.03,22.01,22.02,72692.0,20.3358,20.3358,20.3174,20.3266,72692.0
2017-11-13 10:35:00,22.01,22.02,21.99,21.99,32256.0,20.3174,20.3266,20.2989,20.2989,32256.0
2017-11-13 10:40:00,22.0,22.02,21.99,22.0,23200.0,20.3082,20.3266,20.2989,20.3082,23200.0
2017-11-13 10:45:00,22.0,22.03,22.0,22.03,13344.0,20.3082,20.3358,20.3082,20.3358,13344.0
2017-11-13 10:50:00,22.03,22.05,22.03,22.04,17600.0,20.3358,20.3543,20.3358,20.3451,17600.0
2017-11-13 10:55:00,22.05,22.06,22.03,22.03,31756.0,20.3543,20.3635,20.3358,20.3358,31756.0
2017-11-13 11:00:00,22.03,22.03,22.01,22.03,26424.0,20.3358,20.3358,20.3174,20.3358,26424.0
2017-11-13 11:05:00,22.02,22.04,22.02,22.03,117812.0,20.3266,20.3451,20.3266,20.3358,117812.0
2017-11-13 11:10:00,22.03,22.05,22.03,22.04,20840.0,20.3358,20.3543,20.3358,20.3451,20840.0
2017-11-13 11:15:00,22.04,22.05,22.04,22.05,18024.0,20.3451,20.3543,20.3451,20.3543,18024.0
2017-11-13 11:20:00,22.06,22.06,22.03,22.04,48800.0,20.3635,20.3635,20.3358,20.3451,48800.0
2017-11-13 11:25:00,22.04,22.06,22.04,22.06,23600.0,20.3451,20.3635,20.3451,20.3635,23600.0
2017-11-13 11:30:00,22.06,22.08,22.06,22.07,37080.0,20.3635,20.382,20.3635,20.3728,37080.0
2017-11-13 11:35:00,22.07,22.08,22.06,22.08,12916.0,20.3728,20.382,20.3635,20.382,12916.0
2017-11-13 11:40:00,22.08,22.09,22.07,22.09,8468.0,20.382,20.3912,20.3728,20.3912,8468.0
2017-11-13 11:45:00,22.09,22.09,22.08,22.09,24168.0,20.3912,20.3912,20.382,20.3912,24168.0
2017-11-13 11:50:00,22.09,22.11,22.08,22.11,22180.0,20.3912,20.4097,20.382,20.4097,22180.0
2017-11-13 11:55:00,22.12,22.12,22.07,22.08,23248.0,20.4189,20.4189,20.3728,20.382,23248.0
2017-11-13 12:00:00,22.07,22.09,22.07,22.08,28024.0,20.3728,20.3912,20.3728,20.382,28024.0
2017-11-13 12:05:00,22.08,22.1,22.08,22.1,9600.0,20.382,20.4005,20.382,20.4005,9600.0
2017-11-13 12:10:00,22.11,22.11,22.1,22.1,5000.0,20.4097,20.4097,20.4005,20.4005,5000.0
2017-11-13 12:15:00,22.11,22.11,22.1,22.11,25400.0,20.4097,20.4097,20.4005,20.4097,25400.0
2017-11-13 12:20:00,22.11,22.11,22.11,22.11,12612.0,20.4097,20.4097,20.4097,20.4097,12612.0
2017-11-13 12:25:00,22.11,22.13,22.11,22.13,28248.0,20.4097,20.4282,20.4097,20.4282,28248.0
2017-11-13 12:30:00,22.13,22.13,22.11,22.11,24024.0,20.4282,20.4282,20.4097,20.4097,24024.0
2017-11-13 12:35:00,22.11,22.12,22.11,22.12,6760.0,20.4097,20.4189,20.4097,20.4189,6760.0
2017-11-13 12:40:00,22.12,22.12,22.11,22.11,13872.0,20.4189,20.4189,20.4097,20.4097,13872.0
2017-11-13 12:45:00,22.11,22.11,22.08,22.08,11364.0,20.4097,20.4097,20.382,20.382,11364.0
2017-11-13 12:50:00,22.08,22.1,22.08,22.1,11268.0,20.382,20.4005,20.382,20.4005,11268.0
2017-11-13 12:55:00,22.1,22.11,22.1,22.11,9200.0,20.4005,20.4097,20.4005,20.4097,9200.0
2017-11-13 13:00:00,22.11,22.11,22.1,22.11,10520.0,20.4097,20.4097,20.4005,20.4097,10520.0
2017-11-13 13:05:00,22.11,22.11,22.1,22.1,24544.0,20.4097,20.4097,20.4005,20.4005,24544.0
2017-11-13 13:10:00,22.09,22.13,22.09,22.12,94500.0,20.3912,20.4282,20.3912,20.4189,94500.0
2017-11-13 13:15:00,22.12,22.13,22.11,22.11,17332.0,20.4189,20.4282,20.4097,20.4097,17332.0
2017-11-13 13:20:00,22.12,22.13,22.1,22.11,22960.0,20.4189,20.4282,20.4005,20.4097,22960.0
2017-11-13 13:25:00,22.11,22.16,22.09,22.12,51076.0,20.4097,20.4558,20.3912,20.4189,51076.0
2017-11-13 13:30:00,22.12,22.12,22.11,22.11,20040.0,20.4189,20.4189,20.4097,20.4097,20040.0
2017-11-13 13:35:00,22.11,22.13,22.11,22.13,13400.0,20.4097,20.4282,20.4097,20.4282,13400.0
2017-11-13 13:40:00,22.12,22.13,22.11,22.12,15056.0,20.4189,20.4282,20.4097,20.4189,15056.0
2017-11-13 13:45:00,22.11,22.13,22.11,22.12,6432.0,20.4097,20.4282,20.4097,20.4189,6432.0
2017-11-13 13:50:00,22.13,22.13,22.11,22.11,32540.0,20.4282,20.4282,20.4097,20.4097,32540.0
2017-11-13 13:55:00,22.12,22.12,22.11,22.12,12400.0,20.4189,20.4189,20.4097,20.4189,12400.0
2017-11-13 14:00:00,22.12,22.13,22.12,22.12,23600.0,20.4189,20.4282,20.4189,20.4189,23600.0
2017-11-13 14:05:00,22.12,22.13,22.12,22.13,29764.0,20.4189,20.4282,20.4189,20.4282,29764.0
2017-11-13 14:10:00,22.13,22.13,22.12,22.13,39296.0,20.4282,20.4282,20.4189,20.4282,39296.0
2017-11-13 14:15:00,22.13,22.13,22.13,22.13,29260.0,20.4282,20.4282,20.4282,20.4282,29260.0
2017-11-13 14:20:00,22.13,22.14,22.13,22.13,24008.0,20.4282,20.4374,20.4282,20.4282,24008.0
2017-11-13 14:25:00,22.13,22.13,22.12,22.12,34056.0,20.4282,20.4282,20.4189,20.4189,34056.0
2017-11-13 14:30:00,22.11,22.12,22.11,22.12,26356.0,20.4097,20.4189,20.4097,20.4189,26356.0
2017-11-13 14:35:00,22.12,22.13,22.12,22.13,11084.0,20.4189,20.4282,20.4189,20.4282,11084.0
2017-11-13 14:40:00,22.13,22.13,22.12,22.13,25564.0,20.4282,20.4282,20.4189,20.4282,25564.0
2017-11-13 14:45:00,22.13,22.13,22.12,22.13,21220.0,20.4282,20.4282,20.4189,20.4282,21220.0
2017-11-13 14:50:00,22.13,22.13,22.12,22.13,19200.0,20.4282,20.4282,20.4189,20.4282,19200.0
2017-11-13 14:55:00,22.13,22.13,22.12,22.12,31500.0,20.4282,20.4282,20.4189,20.4189,31500.0
2017-11-13 15:00:00,22.12,22.12,22.1,22.11,27776.0,20.4189,20.4189,20.4005,20.4097,27776.0
2017-11-13 15:05:00,22.11,22.11,22.11,22.11,35432.0,20.4097,20.4097,20.4097,20.4097,35432.0
2017-11-13 15:10:00,22.11,22.12,22.11,22.12,26404.0,20.4097,20.4189,20.4097,20.4189,26404.0
2017-11-13 15:15:00,22.13,22.13,22.12,22.13,29840.0,20.4282,20.4282,20.4189,20.4282,29840.0
2017-11-13 15:20:00,22.13,22.13,22.11,22.12,62556.0,20.4282,20.4282,20.4097,20.4189,62556.0
2017-11-13 15:25:00,22.13,22.13,22.12,22.13,34736.0,20.4282,20.4282,20.4189,20.4282,34736.0
2017-11-13 15:30:00,22.12,22.13,22.1,22.11,73448.0,20.4189,20.4282,20.4005,20.4097,73448.0
2017-11-13 15:35:00,22.11,22.11,22.1,22.1,54464.0,20.4097,20.4097,20.4005,20.4005,54464.0
2017-11-13 15:40:00,22.1,22.11,22.1,22.1,52968.0,20.4005,20.4097,20.4005,20.4005,52968.0
2017-11-13 15:45:00,22.1,22.1,22.08,22.09,105080.0,20.4005,20.4005,20.382,20.3912,105080.0
2017-11-13 15:50:00,22.09,22.1,22.09,22.09,107168.0,20.3912,20.4005,20.3912,20.3912,107168.0
2017-11-13 15:55:00,22.09,22.12,22.08,22.12,339928.0,20.3912,20.4189,20.382,20.4189,339928.0
2017-11-14 09:30:00,22.07,22.13,22.03,22.1,58860.0,20.3728,20.4282,20.3358,20.4005,58860.0
2017-11-14 09:35:00,22.08,22.11,22.07,22.08,33324.0,20.382,20.4097,20.3728,20.382,33324.0
2017-11-14 09:40:00,22.09,22.11,22.07,22.11,27744.0,20.3912,20.4097,20.3728,20.4097,27744.0
2017-11-14 09:45:00,22.11,22.11,22.1,22.11,14360.0,20.4097,20.4097,20.4005,20.4097,14360.0
2017-11-14 09:50:00,22.11,22.11,22.08,22.11,32204.0,20.4097,20.4097,20.382,20.4097,32204.0
2017-11-14 09:55:00,22.1,22.1,22.07,22.07,12548.0,20.4005,20.4005,20.3728,20.3728,12548.0
2017-11-14 10:00:00,22.07,22.08,22.04,22.04,33444.0,20.3728,20.382,20.3451,20.3451,33444.0
2017-11-14 10:05:00,22.04,22.07,22.02,22.07,25696.0,20.3451,20.3728,20.3266,20.3728,25696.0
2017-11-14 10:10:00,22.06,22.09,22.06,22.08,21220.0,20.3635,20.3912,20.3635,20.382,21220.0
2017-11-14 10:15:00,22.08,22.11,22.08,22.1,39684.0,20.382,20.4097,20.382,20.4005,39684.0
2017-11-14 10:20:00,22.11,22.13,22.11,22.12,39320.0,20.4097,20.4282,20.4097,20.4189,39320.0
2017-11-14 10:25:00,22.12,22.15,22.12,22.14,28300.0,20.4189,20.4466,20.4189,20.4374,28300.0
2017-11-14 10:30:00,22.14,22.14,22.11,22.14,43924.0,20.4374,20.4374,20.4097,20.4374,43924.0
2017-11-14 10:35:00,22.14,22.2,22.13,22.2,49336.0,20.4374,20.4928,20.4282,20.4928,49336.0
2017-11-14 10:40:00,22.19,22.2,22.18,22.2,56708.0,20.4835,20.4928,20.4743,20.4928,56708.0
2017-11-14 10:45:00,22.2,22.22,22.19,22.22,88384.0,20.4928,20.5112,20.4835,20.5112,88384.0
2017-11-14 10:50:00,22.22,22.23,22.21,22.23,27912.0,20.5112,20.5205,20.502,20.5205,27912.0
2017-11-14 10:55:00,22.23,22.23,22.22,22.23,34276.0,20.5205,20.5205,20.5112,20.5205,34276.0
2017-11-14 11:00:00,22.23,22.23,22.2,22.2,27780.0,20.5205,20.5205,20.4928,20.4928,27780.0
2017-11-14 11:05:00,22.21,22.22,22.2,22.22,31980.0,20.502,20.5112,20.4928,20.5112,31980.0
2017-11-14 11:10:00,22.22,22.24,22.22,22.23,30532.0,20.5112,20.5297,20.5112,20.5205,30532.0
2017-11-14 11:15:00,22.23,22.28,22.23,22.27,78860.0,20.5205,20.5666,20.5205,20.5574,78860.0
2017-11-14 11:20:00,22.26,22.26,22.25,22.25,29848.0,20.5482,20.5482,20.5389,20.5389,29848.0
2017-11-14 11:25:00,22.25,22.27,22.25,22.27,23292.0,20.5389,20.5574,20.5389,20.5574,23292.0
2017-11-14 11:30:00,22.28,22.28,22.25,22.25,32800.0,20.5666,20.5666,20.5389,20.5389,32800.0
2017-11-14 11:35:00,22.25,22.25,22.23,22.24,25260.0,20.5389,20.5389,20.5205,20.5297,25260.0
2017-11-14 11:40:00,22.24,22.25,22.22,22.22,22828.0,20.5297,20.5389,20.5112,20.5112,22828.0
2017-11-14 11:45:00,22.23,22.24,22.22,22.22,38228.0,20.5205,20.5297,20.5112,20.5112,38228.0
2017-11-14 11:50:00,22.23,22.24,22.23,22.24,28004.0,20.5205,20.5297,20.5205,20.5297,28004.0
2017-11-14 11:55:00,22.24,22.26,22.24,22.25,29504.0,20.5297,20.5482,20.5297,20.5389,29504.0
2017-11-14 12:00:00,22.25,22.27,22.25,22.27,20236.0,20.5389,20.5574,20.5389,20.5574,20236.0
2017-11-14 12:05:00,22.27,22.27,22.26,22.26,33240.0,20.5574,20.5574,20.5482,20.5482,33240.0
2017-11-14 12:10:00,22.26,22.27,22.26,22.26,21628.0,20.5482,20.5574,20.5482,20.5482,21628.0
2017-11-14 12:15:00,22.26,22.28,22.26,22.28,17068.0,20.5482,20.5666,20.5482,20.5666,17068.0
2017-11-14 12:20:00,22.28,22.28,22.27,22.28,36580.0,20.5666,20.5666,20.5574,20.5666,36580.0
2017-11-14 12:25:00,22.28,22.29,22.28,22.29,20196.0,20.5666,20.5759,20.5666,20.5759,20196.0
2017-11-14 12:30:00,22.29,22.29,22.27,22.28,16956.0,20.5759,20.5759,20.5574,20.5666,16956.0
2017-11-14 12:35:00,22.28,22.28,22.25,22.26,23280.0,20.5666,20.5666,20.5389,20.5482,23280.0
2017-11-14 12:40:00,22.26,22.26,22.24,22.24,17664.0,20.5482,20.5482,20.5297,20.5297,17664.0
2017-11-14 12:45:00,22.24,22.25,22.24,22.24,24064.0,20.5297,20.5389,20.5297,20.5297,24064.0
2017-11-14 12:50:00,22.24,22.24,22.21,22.22,23232.0,20.5297,20.5297,20.502,20.5112,23232.0
2017-11-14 12:55:00,22.22,22.22,22.21,22.21,19012.0,20.5112,20.5112,20.502,20.502,19012.0
2017-11-14 13:00:00,22.21,22.22,22.21,22.21,21720.0,20.502,20.5112,20.502,20.502,21720.0
2017-11-14 13:05:00,22.21,22.22,22.2,22.21,21764.0,20.502,20.5112,20.4928,20.502,21764.0
2017-11-14 13:10:00,22.22,22.24,22.22,22.24,49424.0,20.5112,20.5297,20.5112,20.5297,49424.0
2017-11-14 13:15:00,22.24,22.25,22.22,22.23,18340.0,20.5297,20.5389,20.5112,20.5205,18340.0
2017-11-14 13:20:00,22.22,22.23,22.21,22.23,17920.0,20.5112,20.5205,20.502,20.5205,17920.0
2017-11-14 13:25:00,22.23,22.25,22.23,22.24,19376.0,20.5205,20.5389,20.5205,20.5297,19376.0
2017-11-14 13:30:00,22.24,22.24,22.23,22.23,13612.0,20.5297,20.5297,20.5205,20.5205,13612.0
2017-11-14 13:35:00,22.24,22.25,22.23,22.25,27800.0,20.5297,20.5389,20.5205,20.5389,27800.0
2017-11-14 13:40:00,22.24,22.25,22.24,22.24,23072.0,20.5297,20.5389,20.5297,20.5297,23072.0
2017-11-14 13:45:00,22.25,22.26,22.25,22.25,26940.0,20.5389,20.5482,20.5389,20.5389,26940.0
2017-11-14 13:50:00,22.25,22.25,22.22,22.23,75472.0,20.5389,20.5389,20.5112,20.5205,75472.0
2017-11-14 13:55:00,22.23,22.24,22.23,22.24,35372.0,20.5205,20.5297,20.5205,20.5297,35372.0
2017-11-14 14:00:00,22.25,22.25,22.23,22.24,29740.0,20.5389,20.5389,20.5205,20.5297,29740.0
2017-11-14 14:05:00,22.24,22.24,22.22,22.23,43484.0,20.5297,20.5297,20.5112,20.5205,43484.0
2017-11-14 14:10:00,22.23,22.25,22.23,22.24,31380.0,20.5205,20.5389,20.5205,20.5297,31380.0
2017-11-14 14:15:00,22.24,22.25,22.23,22.24,26400.0,20.5297,20.5389,20.5205,20.5297,26400.0
2017-11-14 14:20:00,22.24,22.25,22.22,22.24,81220.0,20.5297,20.5389,20.5112,20.5297,81220.0
2017-11-14 14:25:00,22.24,22.24,22.23,22.23,31792.0,20.5297,20.5297,20.5205,20.5205,31792.0
2017-11-14 14:30:00,22.23,22.23,22.22,22.23,53248.0,20.5205,20.5205,20.5112,20.5205,53248.0
2017-11-14 14:35:00,22.23,22.25,22.23,22.23,61800.0,20.5205,20.5389,20.5205,20.5205,61800.0
2017-11-14 14:40:00,22.23,22.25,22.23,22.23,46396.0,20.5205,20.5389,20.5205,20.5205,46396.0
2017-11-14 14:45:00,22.24,22.25,22.24,22.24,43816.0,20.5297,20.5389,20.5297,20.5297,43816.0
2017-11-14 14:50:00,22.23,22.24,22.23,22.23,20648.0,20.5205,20.5297,20.5205,20.5205,20648.0
2017-11-14 14:55:00,22.23,22.23,22.23,22.23,51652.0,20.5205,20.5205,20.5205,20.5205,51652.0
2017-11-14 15:00:00,22.23,22.24,22.23,22.24,66484.0,20.5205,20.5297,20.5205,20.5297,66484.0
2017-11-14 15:05:00,22.24,22.24,22.23,22.23,26312.0,20.5297,20.5297,20.5205,20.5205,26312.0
2017-11-14 15:10:00,22.24,22.24,22.22,22.23,53604.0,20.5297,20.5297,20.5112,20.5205,53604.0
2017-11-14 15:15:00,22.23,22.24,22.23,22.24,41200.0,20.5205,20.5297,20.5205,20.5297,41200.0
2017-11-14 15:20:00,22.24,22.24,22.22,22.23,39880.0,20.5297,20.5297,20.5112,20.5205,39880.0
2017-11-14 15:25:00,22.23,22.23,22.22,22.22,56696.0,20.5205,20.5205,20.5112,20.5112,56696.0
2017-11-14 15:30:00,22.22,22.23,22.22,22.23,56672.0,20.5112,20.5205,20.5112,20.5205,56672.0
2017-11-14 15:35:00,22.23,22.24,22.22,22.23,94432.0,20.5205,20.5297,20.5112,20.5205,94432.0
2017-11-14 15:40:00,22.22,22.24,22.21,22.23,80016.0,20.5112,20.5297,20.502,20.5205,80016.0
2017-11-14 15:45:00,22.23,22.25,22.23,22.25,112604.0,20.5205,20.5389,20.5205,20.5389,112604.0
2017-11-14 15:50:00,22.25,22.25,22.24,22.25,154716.0,20.5389,20.5389,20.5297,20.5389,154716.0
2017-11-14 15:55:00,22.25,22.25,22.24,22.25,333692.0,20.5389,20.5389,20.5297,20.5389,333692.0
2017-11-15 09:30:00,22.18,22.22,22.13,22.14,68120.0,20.4743,20.5112,20.4282,20.4374,68120.0
2017-11-15 09:35:00,22.14,22.14,22.06,22.06,13824.0,20.4374,20.4374,20.3635,20.3635,13824.0
2017-11-15 09:40:00,22.05,22.08,22.05,22.06,43432.0,20.3543,20.382,20.3543,20.3635,43432.0
2017-11-15 09:45:00,22.07,22.11,22.06,22.1,43496.0,20.3728,20.4097,20.3635,20.4005,43496.0
2017-11-15 09:50:00,22.1,22.11,22.08,22.08,23864.0,20.4005,20.4097,20.382,20.382,23864.0
2017-11-15 09:55:00,22.08,22.11,22.08,22.1,15648.0,20.382,20.4097,20.382,20.4005,15648.0
2017-11-15 10:00:00,22.1,22.1,22.07,22.07,23244.0,20.4005,20.4005,20.3728,20.3728,23244.0
2017-11-15 10:05:00,22.07,22.12,22.07,22.12,18280.0,20.3728,20.4189,20.3728,20.4189,18280.0
2017-11-15 10:10:00,22.12,22.13,22.11,22.11,13460.0,20.4189,20.4282,20.4097,20.4097,13460.0
2017-11-15 10:15:00,22.1,22.12,22.09,22.12,25336.0,20.4005,20.4189,20.3912,20.4189,25336.0
2017-11-15 10:20:00,22.13,22.13,22.1,22.13,29456.0,20.4282,20.4282,20.4005,20.4282,29456.0
2017-11-15 10:25:00,22.12,22.21,22.11,22.21,118188.0,20.4189,20.502,20.4097,20.502,118188.0
2017-11-15 10:30:00,22.21,22.21,22.18,22.18,50376.0,20.502,20.502,20.4743,20.4743,50376.0
2017-11-15 10:35:00,22.18,22.21,22.17,22.18,30704.0,20.4743,20.502,20.4651,20.4743,30704.0
2017-11-15 10:40:00,22.18,22.18,22.16,22.17,16204.0,20.4743,20.4743,20.4558,20.4651,16204.0
2017-11-15 10:45:00,22.17,22.17,22.16,22.17,27624.0,20.4651,20.4651,20.4558,20.4651,27624.0
2017-11-15 10:50:00,22.17,22.18,22.16,22.16,31668.0,20.4651,20.4743,20.4558,20.4558,31668.0
2017-11-15 10:55:00,22.16,22.19,22.16,22.18,54680.0,20.4558,20.4835,20.4558,20.4743,54680.0
2017-11-15 11:00:00,22.18,22.2,22.18,22.18,52636.0,20.4743,20.4928,20.4743,20.4743,52636.0
2017-11-15 11:05:00,22.19,22.19,22.17,22.17,25152.0,20.4835,20.4835,20.4651,20.4651,25152.0
2017-11-15 11:10:00,22.17,22.19,22.16,22.17,26344.0,20.4651,20.4835,20.4558,20.4651,26344.0
2017-11-15 11:15:00,22.17,22.19,22.17,22.17,71216.0,20.4651,20.4835,20.4651,20.4651,71216.0
2017-11-15 11:20:00,22.17,22.19,22.17,22.17,47524.0,20.4651,20.4835,20.4651,20.4651,47524.0
2017-11-15 11:25:00,22.17,22.18,22.16,22.16,23084.0,20.4651,20.4743,20.4558,20.4558,23084.0
2017-11-15 11:30:00,22.16,22.17,22.13,22.13,57980.0,20.4558,20.4651,20.4282,20.4282,57980.0
2017-11-15 11:35:00,22.13,22.14,22.13,22.14,55616.0,20.4282,20.4374,20.4282,20.4374,55616.0
2017-11-15 11:40:00,22.14,22.14,22.14,22.14,22192.0,20.4374,20.4374,20.4374,20.4374,22192.0
2017-11-15 11:45:00,22.14,22.14,22.13,22.13,29800.0,20.4374,20.4374,20.4282,20.4282,29800.0
2017-11-15 11:50:00,22.13,22.14,22.13,22.13,23100.0,20.4282,20.4374,20.4282,20.4282,23100.0
2017-11-15 11:55:00,22.14,22.14,22.11,22.12,42008.0,20.4374,20.4374,20.4097,20.4189,42008.0
2017-11-15 12:00:00,22.12,22.13,22.09,22.09,23196.0,20.4189,20.4282,20.3912,20.3912,23196.0
2017-11-15 12:05:00,22.09,22.12,22.09,22.12,35756.0,20.3912,20.4189,20.3912,20.4189,35756.0
2017-11-15 12:10:00,22.12,22.12,22.11,22.12,26684.0,20.4189,20.4189,20.4097,20.4189,26684.0
2017-11-15 12:15:00,22.12,22.12,22.11,22.11,35828.0,20.4189,20.4189,20.4097,20.4097,35828.0
2017-11-15 12:20:00,22.11,22.13,22.11,22.12,33440.0,20.4097,20.4282,20.4097,20.4189,33440.0
2017-11-15 12:25:00,22.12,22.12,22.11,22.11,19960.0,20.4189,20.4189,20.4097,20.4097,19960.0
2017-11-15 12:30:00,22.11,22.12,22.11,22.12,30752.0,20.4097,20.4189,20.4097,20.4189,30752.0
2017-11-15 12:35:00,22.12,22.13,22.11,22.13,44740.0,20.4189,20.4282,20.4097,20.4282,44740.0
2017-11-15 12:40:00,22.12,22.12,22.11,22.12,21032.0,20.4189,20.4189,20.4097,20.4189,21032.0
2017-11-15 12:45:00,22.11,22.11,22.1,22.1,20436.0,20.4097,20.4097,20.4005,20.4005,20436.0
2017-11-15 12:50:00,22.1,22.11,22.1,22.11,30760.0,20.4005,20.4097,20.4005,20.4097,30760.0
2017-11-15 12:55:00,22.11,22.11,22.11,22.11,11720.0,20.4097,20.4097,20.4097,20.4097,11720.0
2017-11-15 13:00:00,22.11,22.11,22.11,22.11,35568.0,20.4097,20.4097,20.4097,20.4097,35568.0
2017-11-15 13:05:00,22.11,22.11,22.1,22.1,29724.0,20.4097,20.4097,20.4005,20.4005,29724.0
2017-11-15 13:10:00,22.1,22.11,22.1,22.11,33440.0,20.4005,20.4097,20.4005,20.4097,33440.0
2017-11-15 13:15:00,22.11,22.12,22.11,22.12,24024.0,20.4097,20.4189,20.4097,20.4189,24024.0
2017-11-15 13:20:00,22.12,22.13,22.12,22.12,17292.0,20.4189,20.4282,20.4189,20.4189,17292.0
2017-11-15 13:25:00,22.13,22.13,22.11,22.11,31984.0,20.4282,20.4282,20.4097,20.4097,31984.0
2017-11-15 13:30:00,22.12,22.13,22.12,22.12,19020.0,20.4189,20.4282,20.4189,20.4189,19020.0
2017-11-15 13:35:00,22.11,22.11,22.11,22.11,18000.0,20.4097,20.4097,20.4097,20.4097,18000.0
2017-11-15 13:40:00,22.11,22.13,22.11,22.12,26372.0,20.4097,20.4282,20.4097,20.4189,26372.0
2017-11-15 13:45:00,22.13,22.13,22.11,22.12,16400.0,20.4282,20.4282,20.4097,20.4189,16400.0
2017-11-15 13:50:00,22.12,22.13,22.12,22.13,48540.0,20.4189,20.4282,20.4189,20.4282,48540.0
2017-11-15 13:55:00,22.13,22.13,22.11,22.13,33816.0,20.4282,20.4282,20.4097,20.4282,33816.0
2017-11-15 14:00:00,22.13,22.13,22.11,22.12,22168.0,20.4282,20.4282,20.4097,20.4189,22168.0
2017-11-15 14:05:00,22.11,22.12,22.11,22.12,18832.0,20.4097,20.4189,20.4097,20.4189,18832.0
2017-11-15 14:10:00,22.12,22.13,22.11,22.12,43416.0,20.4189,20.4282,20.4097,20.4189,43416.0
2017-11-15 14:15:00,22.12,22.13,22.11,22.13,32016.0,20.4189,20.4282,20.4097,20.4282,32016.0
2017-11-15 14:20:00,22.13,22.13,22.13,22.13,33816.0,20.4282,20.4282,20.4282,20.4282,33816.0
2017-11-15 14:25:00,22.12,22.12,22.11,22.12,35864.0,20.4189,20.4189,20.4097,20.4189,35864.0
2017-11-15 14:30:00,22.12,22.13,22.12,22.13,33384.0,20.4189,20.4282,20.4189,20.4282,33384.0
2017-11-15 14:35:00,22.13,22.14,22.13,22.13,78004.0,20.4282,20.4374,20.4282,20.4282,78004.0
2017-11-15 14:40:00,22.13,22.13,22.12,22.12,27660.0,20.4282,20.4282,20.4189,20.4189,27660.0
2017-11-15 14:45:00,22.12,22.13,22.12,22.13,48184.0,20.4189,20.4282,20.4189,20.4282,48184.0
2017-11-15 14:50:00,22.13,22.13,22.12,22.12,26532.0,20.4282,20.4282,20.4189,20.4189,26532.0
2017-11-15 14:55:00,22.12,22.12,22.11,22.12,36292.0,20.4189,20.4189,20.4097,20.4189,36292.0
2017-11-15 15:00:00,22.11,22.13,22.11,22.13,26124.0,20.4097,20.4282,20.4097,20.4282,26124.0
2017-11-15 15:05:00,22.12,22.13,22.12,22.12,35584.0,20.4189,20.4282,20.4189,20.4189,35584.0
2017-11-15 15:10:00,22.13,22.14,22.12,22.13,61664.0,20.4282,20.4374,20.4189,20.4282,61664.0
2017-11-15 15:15:00,22.13,22.15,22.13,22.14,29224.0,20.4282,20.4466,20.4282,20.4374,29224.0
2017-11-15 15:20:00,22.13,22.14,22.11,22.11,53836.0,20.4282,20.4374,20.4097,20.4097,53836.0
2017-11-15 15:25:00,22.11,22.12,22.11,22.12,46512.0,20.4097,20.4189,20.4097,20.4189,46512.0
2017-11-15 15:30:00,22.12,22.14,22.12,22.14,94116.0,20.4189,20.4374,20.4189,20.4374,94116.0
2017-11-15 15:35:00,22.14,22.15,22.14,22.14,79264.0,20.4374,20.4466,20.4374,20.4374,79264.0
2017-11-15 15:40:00,22.14,22.14,22.11,22.13,117396.0,20.4374,20.4374,20.4097,20.4282,117396.0
2017-11-15 15:45:00,22.12,22.13,22.11,22.12,107656.0,20.4189,20.4282,20.4097,20.4189,107656.0
2017-11-15 15:50:00,22.12,22.12,22.1,22.11,146820.0,20.4189,20.4189,20.4005,20.4097,146820.0
2017-11-15 15:55:00,22.1,22.11,22.09,22.11,419964.0,20.4005,20.4097,20.3912,20.4097,419964.0
2017-11-16 09:30:00,22.18,22.23,22.18,22.18,79508.0,20.4743,20.5205,20.4743,20.4743,79508.0
2017-11-16 09:35:00,22.19,22.22,22.16,22.16,91008.0,20.4835,20.5112,20.4558,20.4558,91008.0
2017-11-16 09:40:00,22.18,22.2,22.15,22.17,79588.0,20.4743,20.4928,20.4466,20.4651,79588.0
2017-11-16 09:45:00,22.18,22.2,22.17,22.18,33120.0,20.4743,20.4928,20.4651,20.4743,33120.0
2017-11-16 09:50:00,22.19,22.2,22.18,22.18,30800.0,20.4835,20.4928,20.4743,20.4743,30800.0
2017-11-16 09:55:00,22.17,22.2,22.17,22.2,12000.0,20.4651,20.4928,20.4651,20.4928,12000.0
2017-11-16 10:00:00,22.2,22.24,22.2,22.22,31000.0,20.4928,20.5297,20.4928,20.5112,31000.0
2017-11-16 10:05:00,22.23,22.29,22.23,22.29,44160.0,20.5205,20.5759,20.5205,20.5759,44160.0
2017-11-16 10:10:00,22.29,22.31,22.28,22.28,53520.0,20.5759,20.5943,20.5666,20.5666,53520.0
2017-11-16 10:15:00,22.28,22.29,22.25,22.29,17488.0,20.5666,20.5759,20.5389,20.5759,17488.0
2017-11-16 10:20:00,22.31,22.31,22.27,22.28,27092.0,20.5943,20.5943,20.5574,20.5666,27092.0
2017-11-16 10:25:00,22.27,22.34,22.27,22.32,86496.0,20.5574,20.622,20.5574,20.6035,86496.0
2017-11-16 10:30:00,22.3,22.31,22.26,22.26,42604.0,20.5851,20.5943,20.5482,20.5482,42604.0
2017-11-16 10:35:00,22.26,22.3,22.26,22.29,14480.0,20.5482,20.5851,20.5482,20.5759,14480.0
2017-11-16 10:40:00,22.29,22.3,22.28,22.28,26932.0,20.5759,20.5851,20.5666,20.5666,26932.0
2017-11-16 10:45:00,22.29,22.31,22.29,22.29,17600.0,20.5759,20.5943,20.5759,20.5759,17600.0
2017-11-16 10:50:00,22.3,22.33,22.3,22.33,42620.0,20.5851,20.6128,20.5851,20.6128,42620.0
2017-11-16 10:55:00,22.33,22.34,22.3,22.31,39140.0,20.6128,20.622,20.5851,20.5943,39140.0
2017-11-16 11:00:00,22.31,22.33,22.31,22.33,5376.0,20.5943,20.6128,20.5943,20.6128,5376.0
2017-11-16 11:05:00,22.32,22.34,22.32,22.34,24156.0,20.6035,20.622,20.6035,20.622,24156.0
2017-11-16 11:10:00,22.34,22.36,22.34,22.35,17400.0,20.622,20.6405,20.622,20.6312,17400.0
2017-11-16 11:15:00,22.35,22.35,22.34,22.35,19684.0,20.6312,20.6312,20.622,20.6312,19684.0
2017-11-16 11:20:00,22.35,22.36,22.34,22.36,39324.0,20.6312,20.6405,20.622,20.6405,39324.0
2017-11-16 11:25:00,22.36,22.36,22.34,22.35,28396.0,20.6405,20.6405,20.622,20.6312,28396.0
2017-11-16 11:30:00,22.35,22.36,22.35,22.35,3600.0,20.6312,20.6405,20.6312,20.6312,3600.0
2017-11-16 11:35:00,22.35,22.35,22.34,22.34,20820.0,20.6312,20.6312,20.622,20.622,20820.0
2017-11-16 11:40:00,22.35,22.35,22.34,22.35,7604.0,20.6312,20.6312,20.622,20.6312,7604.0
2017-11-16 11:45:00,22.35,22.36,22.35,22.35,14928.0,20.6312,20.6405,20.6312,20.6312,14928.0
2017-11-16 11:50:00,22.35,22.36,22.35,22.36,19820.0,20.6312,20.6405,20.6312,20.6405,19820.0
2017-11-16 11:55:00,22.36,22.37,22.36,22.36,24904.0,20.6405,20.6497,20.6405,20.6405,24904.0
2017-11-16 12:00:00,22.36,22.36,22.36,22.36,17084.0,20.6405,20.6405,20.6405,20.6405,17084.0
2017-11-16 12:05:00,22.36,22.36,22.35,22.36,22244.0,20.6405,20.6405,20.6312,20.6405,22244.0
2017-11-16 12:10:00,22.36,22.36,22.36,22.36,13600.0,20.6405,20.6405,20.6405,20.6405,13600.0
2017-11-16 12:15:00,22.36,22.36,22.36,22.36,21836.0,20.6405,20.6405,20.6405,20.6405,21836.0
2017-11-16 12:20:00,22.36,22.39,22.36,22.38,27672.0,20.6405,20.6682,20.6405,20.6589,27672.0
2017-11-16 12:25:00,22.38,22.41,22.38,22.4,25436.0,20.6589,20.6866,20.6589,20.6774,25436.0
2017-11-16 12:30:00,22.4,22.41,22.4,22.4,15560.0,20.6774,20.6866,20.6774,20.6774,15560.0
2017-11-16 12:35:00,22.4,22.4,22.39,22.39,31024.0,20.6774,20.6774,20.6682,20.6682,31024.0
2017-11-16 12:40:00,22.4,22.4,22.38,22.39,25572.0,20.6774,20.6774,20.6589,20.6682,25572.0
2017-11-16 12:45:00,22.39,22.39,22.38,22.39,13524.0,20.6682,20.6682,20.6589,20.6682,13524.0
2017-11-16 12:50:00,22.39,22.39,22.38,22.39,24852.0,20.6682,20.6682,20.6589,20.6682,24852.0
2017-11-16 12:55:00,22.38,22.41,22.38,22.4,14660.0,20.6589,20.6866,20.6589,20.6774,14660.0
2017-11-16 13:00:00,22.4,22.42,22.4,22.42,50000.0,20.6774,20.6959,20.6774,20.6959,50000.0
2017-11-16 13:05:00,22.42,22.42,22.41,22.42,33272.0,20.6959,20.6959,20.6866,20.6959,33272.0
2017-11-16 13:10:00,22.42,22.42,22.4,22.4,45476.0,20.6959,20.6959,20.6774,20.6774,45476.0
2017-11-16 13:15:00,22.4,22.4,22.4,22.4,15812.0,20.6774,20.6774,20.6774,20.6774,15812.0
2017-11-16 13:20:00,22.4,22.41,22.39,22.4,19564.0,20.6774,20.6866,20.6682,20.6774,19564.0
2017-11-16 13:25:00,22.4,22.41,22.38,22.39,12800.0,20.6774,20.6866,20.6589,20.6682,12800.0
2017-11-16 13:30:00,22.39,22.39,22.36,22.36,20680.0,20.6682,20.6682,20.6405,20.6405,20680.0
2017-11-16 13:35:00,22.37,22.37,22.36,22.36,10472.0,20.6497,20.6497,20.6405,20.6405,10472.0
2017-11-16 13:40:00,22.36,22.36,22.35,22.35,11200.0,20.6405,20.6405,20.6312,20.6312,11200.0
2017-11-16 13:45:00,22.35,22.35,22.34,22.35,47448.0,20.6312,20.6312,20.622,20.6312,47448.0
2017-11-16 13:50:00,22.36,22.36,22.35,22.35,10728.0,20.6405,20.6405,20.6312,20.6312,10728.0
2017-11-16 13:55:00,22.35,22.36,22.34,22.36,24936.0,20.6312,20.6405,20.622,20.6405,24936.0
2017-11-16 14:00:00,22.36,22.38,22.36,22.38,40144.0,20.6405,20.6589,20.6405,20.6589,40144.0
2017-11-16 14:05:00,22.38,22.39,22.37,22.38,43840.0,20.6589,20.6682,20.6497,20.6589,43840.0
2017-11-16 14:10:00,22.38,22.41,22.38,22.4,34476.0,20.6589,20.6866,20.6589,20.6774,34476.0
2017-11-16 14:15:00,22.4,22.4,22.36,22.36,82612.0,20.6774,20.6774,20.6405,20.6405,82612.0
2017-11-16 14:20:00,22.36,22.36,22.35,22.36,19564.0,20.6405,20.6405,20.6312,20.6405,19564.0
2017-11-16 14:25:00,22.36,22.36,22.33,22.34,29140.0,20.6405,20.6405,20.6128,20.622,29140.0
2017-11-16 14:30:00,22.34,22.36,22.33,22.35,33548.0,20.622,20.6405,20.6128,20.6312,33548.0
2017-11-16 14:35:00,22.35,22.36,22.35,22.35,20932.0,20.6312,20.6405,20.6312,20.6312,20932.0
2017-11-16 14:40:00,22.35,22.35,22.34,22.34,16244.0,20.6312,20.6312,20.622,20.622,16244.0
2017-11-16 14:45:00,22.34,22.35,22.32,22.33,43152.0,20.622,20.6312,20.6035,20.6128,43152.0
2017-11-16 14:50:00,22.33,22.33,22.32,22.33,23828.0,20.6128,20.6128,20.6035,20.6128,23828.0
2017-11-16 14:55:00,22.33,22.33,22.31,22.32,29684.0,20.6128,20.6128,20.5943,20.6035,29684.0
2017-11-16 15:00:00,22.32,22.33,22.31,22.32,29992.0,20.6035,20.6128,20.5943,20.6035,29992.0
2017-11-16 15:05:00,22.32,22.34,22.32,22.33,29364.0,20.6035,20.622,20.6035,20.6128,29364.0
2017-11-16 15:10:00,22.33,22.34,22.32,22.34,45348.0,20.6128,20.622,20.6035,20.622,45348.0
2017-11-16 15:15:00,22.34,22.34,22.33,22.33,29336.0,20.622,20.622,20.6128,20.6128,29336.0
2017-11-16 15:20:00,22.33,22.34,22.33,22.34,33424.0,20.6128,20.622,20.6128,20.622,33424.0
2017-11-16 15:25:00,22.34,22.35,22.34,22.34,17820.0,20.622,20.6312,20.622,20.622,17820.0
2017-11-16 15:30:00,22.34,22.35,22.33,22.33,58316.0,20.622,20.6312,20.6128,20.6128,58316.0
2017-11-16 15:35:00,22.33,22.33,22.31,22.32,55156.0,20.6128,20.6128,20.5943,20.6035,55156.0
2017-11-16 15:40:00,22.32,22.34,22.31,22.33,62580.0,20.6035,20.622,20.5943,20.6128,62580.0
2017-11-16 15:45:00,22.33,22.33,22.32,22.32,73988.0,20.6128,20.6128,20.6035,20.6035,73988.0
2017-11-16 15:50:00,22.32,22.34,22.32,22.33,102888.0,20.6035,20.622,20.6035,20.6128,102888.0
2017-11-16 15:55:00,22.33,22.33,22.31,22.33,262988.0,20.6128,20.6128,20.5943,20.6128,262988.0
2017-11-17 09:30:00,22.28,22.31,22.23,22.3,182880.0,20.5666,20.5943,20.5205,20.5851,182880.0
2017-11-17 09:35:00,22.31,22.36,22.3,22.35,29880.0,20.5943,20.6405,20.5851,20.6312,29880.0
2017-11-17 09:40:00,22.35,22.37,22.33,22.37,12000.0,20.6312,20.6497,20.6128,20.6497,12000.0
2017-11-17 09:45:00,22.37,22.38,22.35,22.38,23924.0,20.6497,20.6589,20.6312,20.6589,23924.0
2017-11-17 09:50:00,22.37,22.41,22.36,22.4,62416.0,20.6497,20.6866,20.6405,20.6774,62416.0
2017-11-17 09:55:00,22.39,22.39,22.35,22.36,19644.0,20.6682,20.6682,20.6312,20.6405,19644.0
2017-11-17 10:00:00,22.36,22.38,22.36,22.37,16000.0,20.6405,20.6589,20.6405,20.6497,16000.0
2017-11-17 10:05:00,22.38,22.41,22.38,22.38,10804.0,20.6589,20.6866,20.6589,20.6589,10804.0
2017-11-17 10:10:00,22.38,22.39,22.38,22.38,49844.0,20.6589,20.6682,20.6589,20.6589,49844.0
2017-11-17 10:15:00,22.38,22.4,22.36,22.4,43856.0,20.6589,20.6774,20.6405,20.6774,43856.0
2017-11-17 10:20:00,22.39,22.4,22.39,22.4,43008.0,20.6682,20.6774,20.6682,20.6774,43008.0
2017-11-17 10:25:00,22.4,22.4,22.38,22.39,42400.0,20.6774,20.6774,20.6589,20.6682,42400.0
2017-11-17 10:30:00,22.39,22.39,22.36,22.37,20820.0,20.6682,20.6682,20.6405,20.6497,20820.0
2017-11-17 10:35:00,22.37,22.38,22.36,22.36,49060.0,20.6497,20.6589,20.6405,20.6405,49060.0
2017-11-17 10:40:00,22.37,22.39,22.37,22.39,11072.0,20.6497,20.6682,20.6497,20.6682,11072.0
2017-11-17 10:45:00,22.39,22.39,22.35,22.36,31744.0,20.6682,20.6682,20.6312,20.6405,31744.0
2017-11-17 10:50:00,22.36,22.37,22.35,22.36,19536.0,20.6405,20.6497,20.6312,20.6405,19536.0
2017-11-17 10:55:00,22.36,22.36,22.35,22.35,12700.0,20.6405,20.6405,20.6312,20.6312,12700.0
2017-11-17 11:00:00,22.35,22.36,22.35,22.35,10492.0,20.6312,20.6405,20.6312,20.6312,10492.0
2017-11-17 11:05:00,22.35,22.35,22.34,22.34,12720.0,20.6312,20.6312,20.622,20.622,12720.0
2017-11-17 11:10:00,22.34,22.34,22.31,22.33,26264.0,20.622,20.622,20.5943,20.6128,26264.0
2017-11-17 11:15:00,22.33,22.33,22.32,22.33,24496.0,20.6128,20.6128,20.6035,20.6128,24496.0
2017-11-17 11:20:00,22.33,22.35,22.33,22.35,25944.0,20.6128,20.6312,20.6128,20.6312,25944.0
2017-11-17 11:25:00,22.35,22.36,22.35,22.36,14400.0,20.6312,20.6405,20.6312,20.6405,14400.0
2017-11-17 11:30:00,22.35,22.36,22.35,22.36,11760.0,20.6312,20.6405,20.6312,20.6405,11760.0
2017-11-17 11:35:00,22.36,22.36,22.34,22.35,14868.0,20.6405,20.6405,20.622,20.6312,14868.0
2017-11-17 11:40:00,22.35,22.37,22.34,22.36,50940.0,20.6312,20.6497,20.622,20.6405,50940.0
2017-11-17 11:45:00,22.36,22.36,22.35,22.35,8172.0,20.6405,20.6405,20.6312,20.6312,8172.0
2017-11-17 11:50:00,22.35,22.36,22.35,22.36,9600.0,20.6312,20.6405,20.6312,20.6405,9600.0
2017-11-17 11:55:00,22.35,22.36,22.35,22.36,39960.0,20.6312,20.6405,20.6312,20.6405,39960.0
2017-11-17 12:00:00,22.36,22.36,22.36,22.36,24800.0,20.6405,20.6405,20.6405,20.6405,24800.0
2017-11-17 12:05:00,22.36,22.37,22.36,22.36,35200.0,20.6405,20.6497,20.6405,20.6405,35200.0
2017-11-17 12:10:00,22.36,22.39,22.36,22.39,23640.0,20.6405,20.6682,20.6405,20.6682,23640.0
2017-11-17 12:15:00,22.39,22.39,22.38,22.38,38064.0,20.6682,20.6682,20.6589,20.6589,38064.0
2017-11-17 12:20:00,22.38,22.39,22.38,22.38,28220.0,20.6589,20.6682,20.6589,20.6589,28220.0
2017-11-17 12:25:00,22.39,22.39,22.38,22.38,21380.0,20.6682,20.6682,20.6589,20.6589,21380.0
2017-11-17 12:30:00,22.38,22.39,22.38,22.38,21064.0,20.6589,20.6682,20.6589,20.6589,21064.0
2017-11-17 12:35:00,22.38,22.39,22.37,22.39,39036.0,20.6589,20.6682,20.6497,20.6682,39036.0
2017-11-17 12:40:00,22.39,22.39,22.38,22.39,20284.0,20.6682,20.6682,20.6589,20.6682,20284.0
2017-11-17 12:45:00,22.39,22.39,22.38,22.39,21860.0,20.6682,20.6682,20.6589,20.6682,21860.0
2017-11-17 12:50:00,22.39,22.39,22.38,22.38,22080.0,20.6682,20.6682,20.6589,20.6589,22080.0
2017-11-17 12:55:00,22.39,22.39,22.38,22.39,2748.0,20.6682,20.6682,20.6589,20.6682,2748.0
2017-11-17 13:00:00,22.39,22.39,22.38,22.38,16500.0,20.6682,20.6682,20.6589,20.6589,16500.0
2017-11-17 13:05:00,22.38,22.39,22.38,22.39,34088.0,20.6589,20.6682,20.6589,20.6682,34088.0
2017-11-17 13:10:00,22.39,22.39,22.38,22.39,18480.0,20.6682,20.6682,20.6589,20.6682,18480.0
2017-11-17 13:15:00,22.39,22.39,22.38,22.38,53292.0,20.6682,20.6682,20.6589,20.6589,53292.0
2017-11-17 13:20:00,22.38,22.39,22.38,22.39,6000.0,20.6589,20.6682,20.6589,20.6682,6000.0
2017-11-17 13:25:00,22.38,22.39,22.38,22.39,25780.0,20.6589,20.6682,20.6589,20.6682,25780.0
2017-11-17 13:30:00,22.39,22.4,22.39,22.4,30932.0,20.6682,20.6774,20.6682,20.6774,30932.0
2017-11-17 13:35:00,22.4,22.4,22.4,22.4,29136.0,20.6774,20.6774,20.6774,20.6774,29136.0
2017-11-17 13:40:00,22.4,22.4,22.39,22.39,9216.0,20.6774,20.6774,20.6682,20.6682,9216.0
2017-11-17 13:45:00,22.39,22.4,22.39,22.4,24048.0,20.6682,20.6774,20.6682,20.6774,24048.0
2017-11-17 13:50:00,22.4,22.4,22.4,22.4,18352.0,20.6774,20.6774,20.6774,20.6774,18352.0
2017-11-17 13:55:00,22.4,22.41,22.39,22.4,25672.0,20.6774,20.6866,20.6682,20.6774,25672.0
2017-11-17 14:00:00,22.4,22.4,22.4,22.4,31492.0,20.6774,20.6774,20.6774,20.6774,31492.0
2017-11-17 14:05:00,22.4,22.4,22.4,22.4,17200.0,20.6774,20.6774,20.6774,20.6774,17200.0
2017-11-17 14:10:00,22.4,22.41,22.4,22.4,40340.0,20.6774,20.6866,20.6774,20.6774,40340.0
2017-11-17 14:15:00,22.4,22.41,22.4,22.41,26772.0,20.6774,20.6866,20.6774,20.6866,26772.0
2017-11-17 14:20:00,22.41,22.41,22.41,22.41,8000.0,20.6866,20.6866,20.6866,20.6866,8000.0
2017-11-17 14:25:00,22.4,22.41,22.4,22.41,26328.0,20.6774,20.6866,20.6774,20.6866,26328.0
2017-11-17 14:30:00,22.41,22.41,22.4,22.4,11200.0,20.6866,20.6866,20.6774,20.6774,11200.0
2017-11-17 14:35:00,22.4,22.4,22.4,22.4,10156.0,20.6774,20.6774,20.6774,20.6774,10156.0
2017-11-17 14:40:00,22.4,22.41,22.4,22.41,38932.0,20.6774,20.6866,20.6774,20.6866,38932.0
2017-11-17 14:45:00,22.4,22.41,22.4,22.4,22760.0,20.6774,20.6866,20.6774,20.6774,22760.0
2017-11-17 14:50:00,22.4,22.4,22.4,22.4,31224.0,20.6774,20.6774,20.6774,20.6774,31224.0
2017-11-17 14:55:00,22.4,22.4,22.4,22.4,34464.0,20.6774,20.6774,20.6774,20.6774,34464.0
2017-11-17 15:00:00,22.4,22.4,22.4,22.4,24996.0,20.6774,20.6774,20.6774,20.6774,24996.0
2017-11-17 15:05:00,22.4,22.4,22.4,22.4,16108.0,20.6774,20.6774,20.6774,20.6774,16108.0
2017-11-17 15:10:00,22.4,22.41,22.4,22.4,30620.0,20.6774,20.6866,20.6774,20.6774,30620.0
2017-11-17 15:15:00,22.4,22.41,22.39,22.4,58412.0,20.6774,20.6866,20.6682,20.6774,58412.0
2017-11-17 15:20:00,22.4,22.41,22.4,22.41,70496.0,20.6774,20.6866,20.6774,20.6866,70496.0
2017-11-17 15:25:00,22.41,22.42,22.4,22.42,91976.0,20.6866,20.6959,20.6774,20.6959,91976.0
2017-11-17 15:30:00,22.42,22.42,22.41,22.41,69588.0,20.6959,20.6959,20.6866,20.6866,69588.0
2017-11-17 15:35:00,22.41,22.42,22.41,22.41,83272.0,20.6866,20.6959,20.6866,20.6866,83272.0
2017-11-17 15:40:00,22.41,22.42,22.4,22.4,166328.0,20.6866,20.6959,20.6774,20.6774,166328.0
2017-11-17 15:45:00,22.4,22.41,22.38,22.4,119780.0,20.6774,20.6866,20.6589,20.6774,119780.0
2017-11-17 15:50:00,22.4,22.43,22.39,22.43,146952.0,20.6774,20.7051,20.6682,20.7051,146952.0
2017-11-17 15:55:00,22.43,22.43,22.38,22.38,377260.0,20.7051,20.7051,20.6589,20.6589,377260.0
2017-11-20 09:30:00,22.43,22.48,22.38,22.48,64996.0,20.7051,20.7512,20.6589,20.7512,64996.0
2017-11-20 09:35:00,22.49,22.5,22.48,22.5,17432.0,20.7605,20.7697,20.7512,20.7697,17432.0
2017-11-20 09:40:00,22.48,22.5,22.45,22.45,19248.0,20.7512,20.7697,20.7235,20.7235,19248.0
2017-11-20 09:45:00,22.46,22.47,22.45,22.45,24220.0,20.7328,20.742,20.7235,20.7235,24220.0
2017-11-20 09:50:00,22.46,22.46,22.43,22.43,10440.0,20.7328,20.7328,20.7051,20.7051,10440.0
2017-11-20 09:55:00,22.43,22.48,22.43,22.47,39784.0,20.7051,20.7512,20.7051,20.742,39784.0
2017-11-20 10:00:00,22.46,22.46,22.44,22.45,19992.0,20.7328,20.7328,20.7143,20.7235,19992.0
2017-11-20 10:05:00,22.45,22.45,22.42,22.42,20960.0,20.7235,20.7235,20.6959,20.6959,20960.0
2017-11-20 10:10:00,22.42,22.42,22.39,22.39,9320.0,20.6959,20.6959,20.6682,20.6682,9320.0
2017-11-20 10:15:00,22.4,22.42,22.4,22.41,18712.0,20.6774,20.6959,20.6774,20.6866,18712.0
2017-11-20 10:20:00,22.41,22.43,22.4,22.43,28956.0,20.6866,20.7051,20.6774,20.7051,28956.0
2017-11-20 10:25:00,22.43,22.45,22.43,22.44,14000.0,20.7051,20.7235,20.7051,20.7143,14000.0
2017-11-20 10:30:00,22.44,22.46,22.43,22.46,14852.0,20.7143,20.7328,20.7051,20.7328,14852.0
2017-11-20 10:35:00,22.46,22.47,22.46,22.47,8000.0,20.7328,20.742,20.7328,20.742,8000.0
2017-11-20 10:40:00,22.47,22.49,22.46,22.46,47900.0,20.742,20.7605,20.7328,20.7328,47900.0
2017-11-20 10:45:00,22.46,22.46,22.45,22.46,13068.0,20.7328,20.7328,20.7235,20.7328,13068.0
2017-11-20 10:50:00,22.47,22.48,22.45,22.46,17828.0,20.742,20.7512,20.7235,20.7328,17828.0
2017-11-20 10:55:00,22.46,22.46,22.43,22.46,53544.0,20.7328,20.7328,20.7051,20.7328,53544.0
2017-11-20 11:00:00,22.46,22.5,22.46,22.49,42892.0,20.7328,20.7697,20.7328,20.7605,42892.0
2017-11-20 11:05:00,22.49,22.49,22.48,22.49,11380.0,20.7605,20.7605,20.7512,20.7605,11380.0
2017-11-20 11:10:00,22.49,22.53,22.48,22.49,118864.0,20.7605,20.7974,20.7512,20.7605,118864.0
2017-11-20 11:15:00,22.49,22.49,22.46,22.48,28100.0,20.7605,20.7605,20.7328,20.7512,28100.0
2017-11-20 11:20:00,22.48,22.48,22.47,22.48,22488.0,20.7512,20.7512,20.742,20.7512,22488.0
2017-11-20 11:25:00,22.47,22.47,22.47,22.47,11136.0,20.742,20.742,20.742,20.742,11136.0
2017-11-20 11:30:00,22.47,22.47,22.45,22.46,22296.0,20.742,20.742,20.7235,20.7328,22296.0
2017-11-20 11:35:00,22.46,22.47,22.46,22.47,17824.0,20.7328,20.742,20.7328,20.742,17824.0
2017-11-20 11:40:00,22.46,22.48,22.46,22.48,20852.0,20.7328,20.7512,20.7328,20.7512,20852.0
2017-11-20 11:45:00,22.48,22.48,22.46,22.47,25172.0,20.7512,20.7512,20.7328,20.742,25172.0
2017-11-20 11:50:00,22.47,22.47,22.47,22.47,31360.0,20.742,20.742,20.742,20.742,31360.0
2017-11-20 11:55:00,22.47,22.47,22.46,22.46,7840.0,20.742,20.742,20.7328,20.7328,7840.0
2017-11-20 12:00:00,22.46,22.47,22.46,22.46,6800.0,20.7328,20.742,20.7328,20.7328,6800.0
2017-11-20 12:05:00,22.46,22.47,22.46,22.47,19600.0,20.7328,20.742,20.7328,20.742,19600.0
2017-11-20 12:10:00,22.47,22.47,22.46,22.46,16972.0,20.742,20.742,20.7328,20.7328,16972.0
2017-11-20 12:15:00,22.46,22.46,22.45,22.45,13400.0,20.7328,20.7328,20.7235,20.7235,13400.0
2017-11-20 12:20:00,22.45,22.46,22.44,22.45,21596.0,20.7235,20.7328,20.7143,20.7235,21596.0
2017-11-20 12:25:00,22.46,22.47,22.45,22.47,20836.0,20.7328,20.742,20.7235,20.742,20836.0
2017-11-20 12:30:00,22.47,22.48,22.47,22.48,29196.0,20.742,20.7512,20.742,20.7512,29196.0
2017-11-20 12:35:00,22.48,22.48,22.47,22.48,22444.0,20.7512,20.7512,20.742,20.7512,22444.0
2017-11-20 12:40:00,22.48,22.49,22.48,22.49,22232.0,20.7512,20.7605,20.7512,20.7605,22232.0
2017-11-20 12:45:00,22.48,22.49,22.48,22.49,20544.0,20.7512,20.7605,20.7512,20.7605,20544.0
2017-11-20 12:50:00,22.49,22.49,22.48,22.48,14000.0,20.7605,20.7605,20.7512,20.7512,14000.0
2017-11-20 12:55:00,22.48,22.48,22.47,22.47,12400.0,20.7512,20.7512,20.742,20.742,12400.0
2017-11-20 13:00:00,22.47,22.48,22.47,22.48,16732.0,20.742,20.7512,20.742,20.7512,16732.0
2017-11-20 13:05:00,22.48,22.48,22.47,22.47,23812.0,20.7512,20.7512,20.742,20.742,23812.0
2017-11-20 13:10:00,22.47,22.48,22.47,22.47,17184.0,20.742,20.7512,20.742,20.742,17184.0
2017-11-20 13:15:00,22.47,22.49,22.47,22.49,29160.0,20.742,20.7605,20.742,20.7605,29160.0
2017-11-20 13:20:00,22.49,22.49,22.48,22.49,10420.0,20.7605,20.7605,20.7512,20.7605,10420.0
2017-11-20 13:25:00,22.48,22.49,22.48,22.48,8000.0,20.7512,20.7605,20.7512,20.7512,8000.0
2017-11-20 13:30:00,22.48,22.49,22.48,22.48,21576.0,20.7512,20.7605,20.7512,20.7512,21576.0
2017-11-20 13:35:00,22.48,22.48,22.47,22.47,8876.0,20.7512,20.7512,20.742,20.742,8876.0
2017-11-20 13:40:00,22.47,22.47,22.46,22.47,16400.0,20.742,20.742,20.7328,20.742,16400.0
2017-11-20 13:45:00,22.47,22.48,22.46,22.48,24428.0,20.742,20.7512,20.7328,20.7512,24428.0
2017-11-20 13:50:00,22.48,22.48,22.47,22.48,16076.0,20.7512,20.7512,20.742,20.7512,16076.0
2017-11-20 13:55:00,22.48,22.48,22.47,22.47,14680.0,20.7512,20.7512,20.742,20.742,14680.0
2017-11-20 14:00:00,22.47,22.47,22.46,22.47,22684.0,20.742,20.742,20.7328,20.742,22684.0
2017-11-20 14:05:00,22.47,22.47,22.46,22.47,14024.0,20.742,20.742,20.7328,20.742,14024.0
2017-11-20 14:10:00,22.47,22.47,22.45,22.45,22340.0,20.742,20.742,20.7235,20.7235,22340.0
2017-11-20 14:15:00,22.45,22.45,22.43,22.43,28888.0,20.7235,20.7235,20.7051,20.7051,28888.0
2017-11-20 14:20:00,22.43,22.44,22.43,22.44,18232.0,20.7051,20.7143,20.7051,20.7143,18232.0
2017-11-20 14:25:00,22.44,22.45,22.43,22.44,26528.0,20.7143,20.7235,20.7051,20.7143,26528.0
2017-11-20 14:30:00,22.44,22.44,22.43,22.43,33432.0,20.7143,20.7143,20.7051,20.7051,33432.0
2017-11-20 14:35:00,22.43,22.43,22.43,22.43,23912.0,20.7051,20.7051,20.7051,20.7051,23912.0
2017-11-20 14:40:00,22.44,22.44,22.43,22.43,14372.0,20.7143,20.7143,20.7051,20.7051,14372.0
2017-11-20 14:45:00,22.43,22.43,22.42,22.42,31104.0,20.7051,20.7051,20.6959,20.6959,31104.0
2017-11-20 14:50:00,22.42,22.43,22.42,22.43,9636.0,20.6959,20.7051,20.6959,20.7051,9636.0
2017-11-20 14:55:00,22.43,22.43,22.42,22.42,20404.0,20.7051,20.7051,20.6959,20.6959,20404.0
2017-11-20 15:00:00,22.42,22.43,22.41,22.43,39012.0,20.6959,20.7051,20.6866,20.7051,39012.0
2017-11-20 15:05:00,22.43,22.43,22.43,22.43,18008.0,20.7051,20.7051,20.7051,20.7051,18008.0
2017-11-20 15:10:00,22.43,22.43,22.42,22.43,26096.0,20.7051,20.7051,20.6959,20.7051,26096.0
2017-11-20 15:15:00,22.43,22.43,22.42,22.42,33048.0,20.7051,20.7051,20.6959,20.6959,33048.0
2017-11-20 15:20:00,22.42,22.43,22.42,22.43,36912.0,20.6959,20.7051,20.6959,20.7051,36912.0
2017-11-20 15:25:00,22.43,22.44,22.43,22.43,66744.0,20.7051,20.7143,20.7051,20.7051,66744.0
2017-11-20 15:30:00,22.43,22.43,22.43,22.43,46632.0,20.7051,20.7051,20.7051,20.7051,46632.0
2017-11-20 15:35:00,22.43,22.46,22.42,22.46,87956.0,20.7051,20.7328,20.6959,20.7328,87956.0
2017-11-20 15:40:00,22.46,22.46,22.45,22.46,72144.0,20.7328,20.7328,20.7235,20.7328,72144.0
2017-11-20 15:45:00,22.46,22.49,22.46,22.49,110204.0,20.7328,20.7605,20.7328,20.7605,110204.0
2017-11-20 15:50:00,22.48,22.48,22.47,22.48,111316.0,20.7512,20.7512,20.742,20.7512,111316.0
2017-11-20 15:55:00,22.48,22.49,22.47,22.47,231256.0,20.7512,20.7605,20.742,20.742,231256.0
2017-11-21 09:30:00,22.68,22.71,22.61,22.71,114144.0,20.9359,20.9636,20.8712,20.9636,114144.0
2017-11-21 09:35:00,22.71,22.74,22.64,22.65,89456.0,20.9636,20.9912,20.8989,20.9082,89456.0
2017-11-21 09:40:00,22.64,22.68,22.63,22.66,236752.0,20.8989,20.9359,20.8897,20.9174,236752.0
2017-11-21 09:45:00,22.66,22.68,22.52,22.59,130444.0,20.9174,20.9359,20.7882,20.8528,130444.0
2017-11-21 09:50:00,22.6,22.62,22.55,22.57,58384.0,20.862,20.8805,20.8159,20.8343,58384.0
2017-11-21 09:55:00,22.57,22.64,22.55,22.64,31200.0,20.8343,20.8989,20.8159,20.8989,31200.0
2017-11-21 10:00:00,22.63,22.63,22.6,22.6,38320.0,20.8897,20.8897,20.862,20.862,38320.0
2017-11-21 10:05:00,22.6,22.64,22.6,22.63,35748.0,20.862,20.8989,20.862,20.8897,35748.0
2017-11-21 10:10:00,22.62,22.66,22.62,22.65,20484.0,20.8805,20.9174,20.8805,20.9082,20484.0
2017-11-21 10:15:00,22.65,22.66,22.64,22.66,34000.0,20.9082,20.9174,20.8989,20.9174,34000.0
2017-11-21 10:20:00,22.65,22.66,22.65,22.65,26800.0,20.9082,20.9174,20.9082,20.9082,26800.0
2017-11-21 10:25:00,22.65,22.69,22.64,22.69,104856.0,20.9082,20.9451,20.8989,20.9451,104856.0
2017-11-21 10:30:00,22.69,22.71,22.68,22.71,51732.0,20.9451,20.9636,20.9359,20.9636,51732.0
2017-11-21 10:35:00,22.71,22.71,22.69,22.7,62976.0,20.9636,20.9636,20.9451,20.9543,62976.0
2017-11-21 10:40:00,22.69,22.72,22.69,22.71,33340.0,20.9451,20.9728,20.9451,20.9636,33340.0
2017-11-21 10:45:00,22.71,22.74,22.71,22.74,37264.0,20.9636,20.9912,20.9636,20.9912,37264.0
2017-11-21 10:50:00,22.75,22.75,22.7,22.73,35600.0,21.0005,21.0005,20.9543,20.982,35600.0
2017-11-21 10:55:00,22.73,22.73,22.72,22.73,59040.0,20.982,20.982,20.9728,20.982,59040.0
2017-11-21 11:00:00,22.72,22.73,22.71,22.72,47096.0,20.9728,20.982,20.9636,20.9728,47096.0
2017-11-21 11:05:00,22.72,22.72,22.7,22.71,34032.0,20.9728,20.9728,20.9543,20.9636,34032.0
2017-11-21 11:10:00,22.71,22.72,22.71,22.71,39896.0,20.9636,20.9728,20.9636,20.9636,39896.0
2017-11-21 11:15:00,22.71,22.74,22.71,22.73,37372.0,20.9636,20.9912,20.9636,20.982,37372.0
2017-11-21 11:20:00,22.74,22.75,22.73,22.74,38496.0,20.9912,21.0005,20.982,20.9912,38496.0
2017-11-21 11:25:00,22.74,22.76,22.74,22.74,28212.0,20.9912,21.0097,20.9912,20.9912,28212.0
2017-11-21 11:30:00,22.74,22.75,22.74,22.75,36160.0,20.9912,21.0005,20.9912,21.0005,36160.0
2017-11-21 11:35:00,22.75,22.75,22.74,22.75,30800.0,21.0005,21.0005,20.9912,21.0005,30800.0
2017-11-21 11:40:00,22.75,22.76,22.74,22.75,34804.0,21.0005,21.0097,20.9912,21.0005,34804.0
2017-11-21 11:45:00,22.75,22.76,22.73,22.73,35700.0,21.0005,21.0097,20.982,20.982,35700.0
2017-11-21 11:50:00,22.73,22.75,22.73,22.74,25252.0,20.982,21.0005,20.982,20.9912,25252.0
2017-11-21 11:55:00,22.74,22.78,22.74,22.77,71332.0,20.9912,21.0282,20.9912,21.0189,71332.0
2017-11-21 12:00:00,22.77,22.79,22.76,22.78,42204.0,21.0189,21.0374,21.0097,21.0282,42204.0
2017-11-21 12:05:00,22.78,22.78,22.76,22.76,33816.0,21.0282,21.0282,21.0097,21.0097,33816.0
2017-11-21 12:10:00,22.76,22.77,22.75,22.75,31740.0,21.0097,21.0189,21.0005,21.0005,31740.0
2017-11-21 12:15:00,22.75,22.76,22.74,22.75,57208.0,21.0005,21.0097,20.9912,21.0005,57208.0
2017-11-21 12:20:00,22.75,22.77,22.75,22.76,43572.0,21.0005,21.0189,21.0005,21.0097,43572.0
2017-11-21 12:25:00,22.76,22.76,22.75,22.75,36404.0,21.0097,21.0097,21.0005,21.0005,36404.0
2017-11-21 12:30:00,22.75,22.75,22.73,22.74,25600.0,21.0005,21.0005,20.982,20.9912,25600.0
2017-11-21 12:35:00,22.74,22.75,22.74,22.75,30996.0,20.9912,21.0005,20.9912,21.0005,30996.0
2017-11-21 12:40:00,22.74,22.75,22.73,22.74,22608.0,20.9912,21.0005,20.982,20.9912,22608.0
2017-11-21 12:45:00,22.74,22.74,22.72,22.73,49120.0,20.9912,20.9912,20.9728,20.982,49120.0
2017-11-21 12:50:00,22.72,22.73,22.71,22.71,39112.0,20.9728,20.982,20.9636,20.9636,39112.0
2017-11-21 12:55:00,22.71,22.73,22.71,22.73,46816.0,20.9636,20.982,20.9636,20.982,46816.0
2017-11-21 13:00:00,22.73,22.73,22.72,22.73,36204.0,20.982,20.982,20.9728,20.982,36204.0
2017-11-21 13:05:00,22.72,22.74,22.72,22.74,28720.0,20.9728,20.9912,20.9728,20.9912,28720.0
2017-11-21 13:10:00,22.73,22.74,22.71,22.73,168772.0,20.982,20.9912,20.9636,20.982,168772.0
2017-11-21 13:15:00,22.73,22.75,22.71,22.74,75820.0,20.982,21.0005,20.9636,20.9912,75820.0
2017-11-21 13:20:00,22.74,22.76,22.74,22.76,30380.0,20.9912,21.0097,20.9912,21.0097,30380.0
2017-11-21 13:25:00,22.76,22.76,22.74,22.76,27824.0,21.0097,21.0097,20.9912,21.0097,27824.0
2017-11-21 13:30:00,22.76,22.78,22.76,22.78,27076.0,21.0097,21.0282,21.0097,21.0282,27076.0
2017-11-21 13:35:00,22.78,22.79,22.77,22.78,24892.0,21.0282,21.0374,21.0189,21.0282,24892.0
2017-11-21 13:40:00,22.78,22.78,22.77,22.77,15660.0,21.0282,21.0282,21.0189,21.0189,15660.0
2017-11-21 13:45:00,22.77,22.79,22.76,22.76,83428.0,21.0189,21.0374,21.0097,21.0097,83428.0
2017-11-21 13:50:00,22.76,22.78,22.76,22.78,30028.0,21.0097,21.0282,21.0097,21.0282,30028.0
2017-11-21 13:55:00,22.78,22.78,22.77,22.77,17860.0,21.0282,21.0282,21.0189,21.0189,17860.0
2017-11-21 14:00:00,22.77,22.78,22.77,22.78,28756.0,21.0189,21.0282,21.0189,21.0282,28756.0
2017-11-21 14:05:00,22.78,22.78,22.76,22.76,48400.0,21.0282,21.0282,21.0097,21.0097,48400.0
2017-11-21 14:10:00,22.76,22.77,22.76,22.76,32484.0,21.0097,21.0189,21.0097,21.0097,32484.0
2017-11-21 14:15:00,22.76,22.77,22.75,22.76,45092.0,21.0097,21.0189,21.0005,21.0097,45092.0
2017-11-21 14:20:00,22.75,22.76,22.75,22.75,22400.0,21.0005,21.0097,21.0005,21.0005,22400.0
2017-11-21 14:25:00,22.75,22.76,22.74,22.74,48852.0,21.0005,21.0097,20.9912,20.9912,48852.0
2017-11-21 14:30:00,22.74,22.75,22.73,22.74,46592.0,20.9912,21.0005,20.982,20.9912,46592.0
2017-11-21 14:35:00,22.74,22.74,22.72,22.72,54536.0,20.9912,20.9912,20.9728,20.9728,54536.0
2017-11-21 14:40:00,22.72,22.73,22.71,22.71,44352.0,20.9728,20.982,20.9636,20.9636,44352.0
2017-11-21 14:45:00,22.72,22.73,22.72,22.73,43116.0,20.9728,20.982,20.9728,20.982,43116.0
2017-11-21 14:50:00,22.73,22.74,22.73,22.74,51992.0,20.982,20.9912,20.982,20.9912,51992.0
2017-11-21 14:55:00,22.73,22.74,22.73,22.74,33120.0,20.982,20.9912,20.982,20.9912,33120.0
2017-11-21 15:00:00,22.74,22.75,22.73,22.75,57588.0,20.9912,21.0005,20.982,21.0005,57588.0
2017-11-21 15:05:00,22.74,22.75,22.74,22.75,41524.0,20.9912,21.0005,20.9912,21.0005,41524.0
2017-11-21 15:10:00,22.75,22.75,22.73,22.73,40284.0,21.0005,21.0005,20.982,20.982,40284.0
2017-11-21 15:15:00,22.73,22.74,22.72,22.73,68416.0,20.982,20.9912,20.9728,20.982,68416.0
2017-11-21 15:20:00,22.73,22.74,22.73,22.74,41300.0,20.982,20.9912,20.982,20.9912,41300.0
2017-11-21 15:25:00,22.74,22.75,22.74,22.75,69884.0,20.9912,21.0005,20.9912,21.0005,69884.0
2017-11-21 15:30:00,22.74,22.75,22.74,22.74,76284.0,20.9912,21.0005,20.9912,20.9912,76284.0
2017-11-21 15:35:00,22.74,22.74,22.72,22.73,97332.0,20.9912,20.9912,20.9728,20.982,97332.0
2017-11-21 15:40:00,22.74,22.74,22.73,22.74,94556.0,20.9912,20.9912,20.982,20.9912,94556.0
2017-11-21 15:45:00,22.74,22.74,22.72,22.73,134020.0,20.9912,20.9912,20.9728,20.982,134020.0
2017-11-21 15:50:00,22.73,22.74,22.72,22.73,159372.0,20.982,20.9912,20.9728,20.982,159372.0
2017-11-21 15:55:00,22.72,22.72,22.7,22.71,454996.0,20.9728,20.9728,20.9543,20.9636,454996.0
2017-11-22 09:30:00,22.71,22.74,22.67,22.68,64292.0,20.9636,20.9912,20.9266,20.9359,64292.0
2017-11-22 09:35:00,22.69,22.69,22.63,22.63,25564.0,20.9451,20.9451,20.8897,20.8897,25564.0
2017-11-22 09:40:00,22.62,22.63,22.58,22.58,28652.0,20.8805,20.8897,20.8436,20.8436,28652.0
2017-11-22 09:45:00,22.59,22.6,22.59,22.59,24784.0,20.8528,20.862,20.8528,20.8528,24784.0
2017-11-22 09:50:00,22.59,22.61,22.58,22.6,37272.0,20.8528,20.8712,20.8436,20.862,37272.0
2017-11-22 09:55:00,22.59,22.61,22.57,22.6,31820.0,20.8528,20.8712,20.8343,20.862,31820.0
2017-11-22 10:00:00,22.6,22.6,22.57,22.58,16064.0,20.862,20.862,20.8343,20.8436,16064.0
2017-11-22 10:05:00,22.57,22.59,22.56,22.58,35000.0,20.8343,20.8528,20.8251,20.8436,35000.0
2017-11-22 10:10:00,22.58,22.58,22.56,22.57,24380.0,20.8436,20.8436,20.8251,20.8343,24380.0
2017-11-22 10:15:00,22.58,22.58,22.56,22.57,23264.0,20.8436,20.8436,20.8251,20.8343,23264.0
2017-11-22 10:20:00,22.57,22.58,22.56,22.58,20432.0,20.8343,20.8436,20.8251,20.8436,20432.0
2017-11-22 10:25:00,22.58,22.58,22.56,22.57,28704.0,20.8436,20.8436,20.8251,20.8343,28704.0
2017-11-22 10:30:00,22.56,22.56,22.54,22.54,34236.0,20.8251,20.8251,20.8066,20.8066,34236.0
2017-11-22 10:35:00,22.55,22.57,22.54,22.57,19432.0,20.8159,20.8343,20.8066,20.8343,19432.0
2017-11-22 10:40:00,22.57,22.6,22.57,22.6,29844.0,20.8343,20.862,20.8343,20.862,29844.0
2017-11-22 10:45:00,22.6,22.6,22.58,22.6,24260.0,20.862,20.862,20.8436,20.862,24260.0
2017-11-22 10:50:00,22.6,22.61,22.59,22.59,20064.0,20.862,20.8712,20.8528,20.8528,20064.0
2017-11-22 10:55:00,22.6,22.6,22.6,22.6,28696.0,20.862,20.862,20.862,20.862,28696.0
2017-11-22 11:00:00,22.6,22.6,22.58,22.59,22320.0,20.862,20.862,20.8436,20.8528,22320.0
2017-11-22 11:05:00,22.6,22.63,22.6,22.63,40208.0,20.862,20.8897,20.862,20.8897,40208.0
2017-11-22 11:10:00,22.63,22.63,22.61,22.62,59596.0,20.8897,20.8897,20.8712,20.8805,59596.0
2017-11-22 11:15:00,22.62,22.63,22.61,22.63,25600.0,20.8805,20.8897,20.8712,20.8897,25600.0
2017-11-22 11:20:00,22.63,22.63,22.53,22.56,1201404.0,20.8897,20.8897,20.7974,20.8251,1201404.0
2017-11-22 11:25:00,22.55,22.56,22.53,22.56,32272.0,20.8159,20.8251,20.7974,20.8251,32272.0
2017-11-22 11:30:00,22.56,22.58,22.56,22.58,27196.0,20.8251,20.8436,20.8251,20.8436,27196.0
2017-11-22 11:35:00,22.58,22.58,22.56,22.57,27388.0,20.8436,20.8436,20.8251,20.8343,27388.0
2017-11-22 11:40:00,22.57,22.57,22.54,22.55,29224.0,20.8343,20.8343,20.8066,20.8159,29224.0
2017-11-22 11:45:00,22.54,22.55,22.54,22.54,26296.0,20.8066,20.8159,20.8066,20.8066,26296.0
2017-11-22 11:50:00,22.54,22.55,22.53,22.53,20916.0,20.8066,20.8159,20.7974,20.7974,20916.0
2017-11-22 11:55:00,22.53,22.53,22.51,22.52,23836.0,20.7974,20.7974,20.7789,20.7882,23836.0
2017-11-22 12:00:00,22.52,22.53,22.52,22.52,23044.0,20.7882,20.7974,20.7882,20.7882,23044.0
2017-11-22 12:05:00,22.52,22.54,22.51,22.53,18920.0,20.7882,20.8066,20.7789,20.7974,18920.0
2017-11-22 12:10:00,22.52,22.53,22.52,22.53,20100.0,20.7882,20.7974,20.7882,20.7974,20100.0
2017-11-22 12:15:00,22.53,22.53,22.5,22.51,26312.0,20.7974,20.7974,20.7697,20.7789,26312.0
2017-11-22 12:20:00,22.51,22.52,22.5,22.52,23748.0,20.7789,20.7882,20.7697,20.7882,23748.0
2017-11-22 12:25:00,22.52,22.53,22.51,22.52,14404.0,20.7882,20.7974,20.7789,20.7882,14404.0
2017-11-22 12:30:00,22.52,22.53,22.52,22.53,37396.0,20.7882,20.7974,20.7882,20.7974,37396.0
2017-11-22 12:35:00,22.53,22.53,22.52,22.52,19392.0,20.7974,20.7974,20.7882,20.7882,19392.0
2017-11-22 12:40:00,22.52,22.53,22.52,22.53,18276.0,20.7882,20.7974,20.7882,20.7974,18276.0
2017-11-22 12:45:00,22.53,22.53,22.51,22.52,27400.0,20.7974,20.7974,20.7789,20.7882,27400.0
2017-11-22 12:50:00,22.52,22.52,22.5,22.51,21568.0,20.7882,20.7882,20.7697,20.7789,21568.0
2017-11-22 12:55:00,22.51,22.53,22.5,22.53,21200.0,20.7789,20.7974,20.7697,20.7974,21200.0
2017-11-22 13:00:00,22.53,22.54,22.53,22.53,16440.0,20.7974,20.8066,20.7974,20.7974,16440.0
2017-11-22 13:05:00,22.54,22.54,22.53,22.53,19084.0,20.8066,20.8066,20.7974,20.7974,19084.0
2017-11-22 13:10:00,22.53,22.53,22.53,22.53,6116.0,20.7974,20.7974,20.7974,20.7974,6116.0
2017-11-22 13:15:00,22.53,22.54,22.52,22.52,44928.0,20.7974,20.8066,20.7882,20.7882,44928.0
2017-11-22 13:20:00,22.52,22.53,22.51,22.52,22860.0,20.7882,20.7974,20.7789,20.7882,22860.0
2017-11-22 13:25:00,22.52,22.54,22.52,22.52,20460.0,20.7882,20.8066,20.7882,20.7882,20460.0
2017-11-22 13:30:00,22.52,22.52,22.52,22.52,14600.0,20.7882,20.7882,20.7882,20.7882,14600.0
2017-11-22 13:35:00,22.52,22.53,22.52,22.52,26480.0,20.7882,20.7974,20.7882,20.7882,26480.0
2017-11-22 13:40:00,22.52,22.53,22.52,22.52,27168.0,20.7882,20.7974,20.7882,20.7882,27168.0
2017-11-22 13:45:00,22.52,22.53,22.52,22.52,23956.0,20.7882,20.7974,20.7882,20.7882,23956.0
2017-11-22 13:50:00,22.52,22.53,22.52,22.52,17900.0,20.7882,20.7974,20.7882,20.7882,17900.0
2017-11-22 13:55:00,22.52,22.52,22.51,22.52,20284.0,20.7882,20.7882,20.7789,20.7882,20284.0
2017-11-22 14:00:00,22.51,22.52,22.51,22.52,10000.0,20.7789,20.7882,20.7789,20.7882,10000.0
2017-11-22 14:05:00,22.52,22.52,22.51,22.52,24424.0,20.7882,20.7882,20.7789,20.7882,24424.0
2017-11-22 14:10:00,22.52,22.54,22.52,22.53,40908.0,20.7882,20.8066,20.7882,20.7974,40908.0
2017-11-22 14:15:00,22.53,22.54,22.53,22.54,22000.0,20.7974,20.8066,20.7974,20.8066,22000.0
2017-11-22 14:20:00,22.54,22.54,22.53,22.54,30800.0,20.8066,20.8066,20.7974,20.8066,30800.0
2017-11-22 14:25:00,22.54,22.54,22.52,22.53,35580.0,20.8066,20.8066,20.7882,20.7974,35580.0
2017-11-22 14:30:00,22.52,22.53,22.52,22.53,22180.0,20.7882,20.7974,20.7882,20.7974,22180.0
2017-11-22 14:35:00,22.53,22.54,22.53,22.54,34748.0,20.7974,20.8066,20.7974,20.8066,34748.0
2017-11-22 14:40:00,22.55,22.56,22.54,22.56,26372.0,20.8159,20.8251,20.8066,20.8251,26372.0
2017-11-22 14:45:00,22.56,22.56,22.55,22.55,24388.0,20.8251,20.8251,20.8159,20.8159,24388.0
2017-11-22 14:50:00,22.55,22.57,22.55,22.57,19996.0,20.8159,20.8343,20.8159,20.8343,19996.0
2017-11-22 14:55:00,22.57,22.57,22.56,22.56,25556.0,20.8343,20.8343,20.8251,20.8251,25556.0
2017-11-22 15:00:00,22.56,22.56,22.52,22.52,66672.0,20.8251,20.8251,20.7882,20.7882,66672.0
2017-11-22 15:05:00,22.52,22.53,22.51,22.51,60976.0,20.7882,20.7974,20.7789,20.7789,60976.0
2017-11-22 15:10:00,22.51,22.53,22.5,22.52,49540.0,20.7789,20.7974,20.7697,20.7882,49540.0
2017-11-22 15:15:00,22.52,22.52,22.51,22.52,43316.0,20.7882,20.7882,20.7789,20.7882,43316.0
2017-11-22 15:20:00,22.52,22.52,22.5,22.5,52580.0,20.7882,20.7882,20.7697,20.7697,52580.0
2017-11-22 15:25:00,22.5,22.52,22.5,22.51,39632.0,20.7697,20.7882,20.7697,20.7789,39632.0
2017-11-22 15:30:00,22.51,22.51,22.49,22.49,63780.0,20.7789,20.7789,20.7605,20.7605,63780.0
2017-11-22 15:35:00,22.49,22.5,22.49,22.5,76120.0,20.7605,20.7697,20.7605,20.7697,76120.0
2017-11-22 15:40:00,22.5,22.5,22.49,22.49,75140.0,20.7697,20.7697,20.7605,20.7605,75140.0
2017-11-22 15:45:00,22.49,22.5,22.48,22.48,115248.0,20.7605,20.7697,20.7512,20.7512,115248.0
2017-11-22 15:50:00,22.48,22.49,22.48,22.49,71176.0,20.7512,20.7605,20.7512,20.7605,71176.0
2017-11-22 15:55:00,22.48,22.49,22.47,22.48,267440.0,20.7512,20.7605,20.742,20.7512,267440.0
2017-11-24 09:30:00,22.5,22.66,22.48,22.66,54836.0,20.7697,20.9174,20.7512,20.9174,54836.0
2017-11-24 09:35:00,22.67,22.67,22.58,22.62,38408.0,20.9266,20.9266,20.8436,20.8805,38408.0
2017-11-24 09:40:00,22.62,22.62,22.58,22.6,37380.0,20.8805,20.8805,20.8436,20.862,37380.0
2017-11-24 09:45:00,22.61,22.64,22.6,22.61,32772.0,20.8712,20.8989,20.862,20.8712,32772.0
2017-11-24 09:50:00,22.61,22.63,22.59,22.63,33476.0,20.8712,20.8897,20.8528,20.8897,33476.0
2017-11-24 09:55:00,22.63,22.65,22.61,22.65,46336.0,20.8897,20.9082,20.8712,20.9082,46336.0
2017-11-24 10:00:00,22.64,22.67,22.63,22.65,52188.0,20.8989,20.9266,20.8897,20.9082,52188.0
2017-11-24 10:05:00,22.65,22.65,22.6,22.62,31172.0,20.9082,20.9082,20.862,20.8805,31172.0
2017-11-24 10:10:00,22.63,22.63,22.61,22.61,33872.0,20.8897,20.8897,20.8712,20.8712,33872.0
2017-11-24 10:15:00,22.61,22.64,22.6,22.62,36000.0,20.8712,20.8989,20.862,20.8805,36000.0
2017-11-24 10:20:00,22.62,22.63,22.61,22.62,30912.0,20.8805,20.8897,20.8712,20.8805,30912.0
2017-11-24 10:25:00,22.62,22.65,22.61,22.64,55896.0,20.8805,20.9082,20.8712,20.8989,55896.0
2017-11-24 10:30:00,22.64,22.68,22.64,22.68,27400.0,20.8989,20.9359,20.8989,20.9359,27400.0
2017-11-24 10:35:00,22.67,22.67,22.64,22.64,43032.0,20.9266,20.9266,20.8989,20.8989,43032.0
2017-11-24 10:40:00,22.63,22.67,22.63,22.66,31720.0,20.8897,20.9266,20.8897,20.9174,31720.0
2017-11-24 10:45:00,22.67,22.7,22.67,22.7,34072.0,20.9266,20.9543,20.9266,20.9543,34072.0
2017-11-24 10:50:00,22.7,22.7,22.68,22.7,31156.0,20.9543,20.9543,20.9359,20.9543,31156.0
2017-11-24 10:55:00,22.7,22.7,22.66,22.66,21604.0,20.9543,20.9543,20.9174,20.9174,21604.0
2017-11-24 11:00:00,22.66,22.66,22.64,22.66,39500.0,20.9174,20.9174,20.8989,20.9174,39500.0
2017-11-24 11:05:00,22.65,22.66,22.65,22.66,19608.0,20.9082,20.9174,20.9082,20.9174,19608.0
2017-11-24 11:10:00,22.66,22.67,22.66,22.67,20640.0,20.9174,20.9266,20.9174,20.9266,20640.0
2017-11-24 11:15:00,22.67,22.68,22.66,22.68,37584.0,20.9266,20.9359,20.9174,20.9359,37584.0
2017-11-24 11:20:00,22.68,22.7,22.68,22.69,24064.0,20.9359,20.9543,20.9359,20.9451,24064.0
2017-11-24 11:25:00,22.69,22.7,22.67,22.67,28744.0,20.9451,20.9543,20.9266,20.9266,28744.0
2017-11-24 11:30:00,22.67,22.67,22.67,22.67,14184.0,20.9266,20.9266,20.9266,20.9266,14184.0
2017-11-24 11:35:00,22.67,22.68,22.65,22.67,31732.0,20.9266,20.9359,20.9082,20.9266,31732.0
2017-11-24 11:40:00,22.67,22.67,22.66,22.67,19648.0,20.9266,20.9266,20.9174,20.9266,19648.0
2017-11-24 11:45:00,22.67,22.69,22.66,22.68,29436.0,20.9266,20.9451,20.9174,20.9359,29436.0
2017-11-24 11:50:00,22.68,22.7,22.68,22.68,18744.0,20.9359,20.9543,20.9359,20.9359,18744.0
2017-11-24 11:55:00,22.68,22.71,22.68,22.71,20920.0,20.9359,20.9636,20.9359,20.9636,20920.0
2017-11-24 12:00:00,22.71,22.71,22.68,22.69,31020.0,20.9636,20.9636,20.9359,20.9451,31020.0
2017-11-24 12:05:00,22.69,22.7,22.68,22.7,34304.0,20.9451,20.9543,20.9359,20.9543,34304.0
2017-11-24 12:10:00,22.7,22.74,22.7,22.74,25224.0,20.9543,20.9912,20.9543,20.9912,25224.0
2017-11-24 12:15:00,22.74,22.74,22.71,22.72,33220.0,20.9912,20.9912,20.9636,20.9728,33220.0
2017-11-24 12:20:00,22.72,22.73,22.71,22.73,38848.0,20.9728,20.982,20.9636,20.982,38848.0
2017-11-24 12:25:00,22.73,22.74,22.72,22.74,54512.0,20.982,20.9912,20.9728,20.9912,54512.0
2017-11-24 12:30:00,22.74,22.76,22.74,22.75,49376.0,20.9912,21.0097,20.9912,21.0005,49376.0
2017-11-24 12:35:00,22.75,22.76,22.75,22.75,46700.0,21.0005,21.0097,21.0005,21.0005,46700.0
2017-11-24 12:40:00,22.75,22.77,22.75,22.76,81012.0,21.0005,21.0189,21.0005,21.0097,81012.0
2017-11-24 12:45:00,22.76,22.77,22.75,22.77,88456.0,21.0097,21.0189,21.0005,21.0189,88456.0
2017-11-24 12:50:00,22.77,22.77,22.73,22.75,151320.0,21.0189,21.0189,20.982,21.0005,151320.0
2017-11-24 12:55:00,22.75,22.76,22.73,22.74,177300.0,21.0005,21.0097,20.982,20.9912,177300.0
2017-11-27 09:30:00,22.69,22.74,22.66,22.68,63036.0,20.9451,20.9912,20.9174,20.9359,63036.0
2017-11-27 09:35:00,22.67,22.67,22.63,22.64,15880.0,20.9266,20.9266,20.8897,20.8989,15880.0
2017-11-27 09:40:00,22.66,22.71,22.66,22.69,22452.0,20.9174,20.9636,20.9174,20.9451,22452.0
2017-11-27 09:45:00,22.72,22.72,22.67,22.71,30000.0,20.9728,20.9728,20.9266,20.9636,30000.0
2017-11-27 09:50:00,22.71,22.73,22.7,22.71,53240.0,20.9636,20.982,20.9543,20.9636,53240.0
2017-11-27 09:55:00,22.71,22.73,22.68,22.71,62856.0,20.9636,20.982,20.9359,20.9636,62856.0
2017-11-27 10:00:00,22.71,22.72,22.7,22.72,18016.0,20.9636,20.9728,20.9543,20.9728,18016.0
2017-11-27 10:05:00,22.72,22.74,22.67,22.73,71608.0,20.9728,20.9912,20.9266,20.982,71608.0
2017-11-27 10:10:00,22.72,22.74,22.7,22.71,30804.0,20.9728,20.9912,20.9543,20.9636,30804.0
2017-11-27 10:15:00,22.71,22.74,22.71,22.72,42960.0,20.9636,20.9912,20.9636,20.9728,42960.0
2017-11-27 10:20:00,22.72,22.74,22.71,22.74,31028.0,20.9728,20.9912,20.9636,20.9912,31028.0
2017-11-27 10:25:00,22.73,22.73,22.69,22.7,62056.0,20.982,20.982,20.9451,20.9543,62056.0
2017-11-27 10:30:00,22.69,22.71,22.67,22.69,43216.0,20.9451,20.9636,20.9266,20.9451,43216.0
2017-11-27 10:35:00,22.7,22.71,22.68,22.71,30700.0,20.9543,20.9636,20.9359,20.9636,30700.0
2017-11-27 10:40:00,22.7,22.71,22.67,22.71,28936.0,20.9543,20.9636,20.9266,20.9636,28936.0
2017-11-27 10:45:00,22.71,22.71,22.69,22.69,8912.0,20.9636,20.9636,20.9451,20.9451,8912.0
2017-11-27 10:50:00,22.7,22.7,22.68,22.68,64080.0,20.9543,20.9543,20.9359,20.9359,64080.0
2017-11-27 10:55:00,22.68,22.68,22.66,22.66,18784.0,20.9359,20.9359,20.9174,20.9174,18784.0
2017-11-27 11:00:00,22.66,22.67,22.66,22.67,18400.0,20.9174,20.9266,20.9174,20.9266,18400.0
2017-11-27 11:05:00,22.66,22.68,22.66,22.68,22548.0,20.9174,20.9359,20.9174,20.9359,22548.0
2017-11-27 11:10:00,22.68,22.68,22.64,22.64,54316.0,20.9359,20.9359,20.8989,20.8989,54316.0
2017-11-27 11:15:00,22.64,22.65,22.62,22.63,41920.0,20.8989,20.9082,20.8805,20.8897,41920.0
2017-11-27 11:20:00,22.63,22.64,22.63,22.64,16520.0,20.8897,20.8989,20.8897,20.8989,16520.0
2017-11-27 11:25:00,22.64,22.64,22.62,22.62,8800.0,20.8989,20.8989,20.8805,20.8805,8800.0
2017-11-27 11:30:00,22.63,22.64,22.63,22.63,11032.0,20.8897,20.8989,20.8897,20.8897,11032.0
2017-11-27 11:35:00,22.63,22.64,22.62,22.63,9000.0,20.8897,20.8989,20.8805,20.8897,9000.0
2017-11-27 11:40:00,22.64,22.64,22.62,22.62,6604.0,20.8989,20.8989,20.8805,20.8805,6604.0
2017-11-27 11:45:00,22.63,22.64,22.63,22.63,18988.0,20.8897,20.8989,20.8897,20.8897,18988.0
2017-11-27 11:50:00,22.64,22.66,22.64,22.66,18044.0,20.8989,20.9174,20.8989,20.9174,18044.0
2017-11-27 11:55:00,22.66,22.66,22.64,22.64,28992.0,20.9174,20.9174,20.8989,20.8989,28992.0
2017-11-27 12:00:00,22.64,22.66,22.64,22.66,31724.0,20.8989,20.9174,20.8989,20.9174,31724.0
2017-11-27 12:05:00,22.66,22.68,22.65,22.65,39884.0,20.9174,20.9359,20.9082,20.9082,39884.0
2017-11-27 12:10:00,22.66,22.67,22.66,22.66,48252.0,20.9174,20.9266,20.9174,20.9174,48252.0
2017-11-27 12:15:00,22.66,22.67,22.66,22.66,22396.0,20.9174,20.9266,20.9174,20.9174,22396.0
2017-11-27 12:20:00,22.66,22.67,22.65,22.67,46500.0,20.9174,20.9266,20.9082,20.9266,46500.0
2017-11-27 12:25:00,22.67,22.67,22.66,22.66,4400.0,20.9266,20.9266,20.9174,20.9174,4400.0
2017-11-27 12:30:00,22.66,22.66,22.65,22.65,38080.0,20.9174,20.9174,20.9082,20.9082,38080.0
2017-11-27 12:35:00,22.65,22.65,22.65,22.65,19496.0,20.9082,20.9082,20.9082,20.9082,19496.0
2017-11-27 12:40:00,22.65,22.65,22.64,22.64,19220.0,20.9082,20.9082,20.8989,20.8989,19220.0
2017-11-27 12:45:00,22.64,22.65,22.64,22.65,18628.0,20.8989,20.9082,20.8989,20.9082,18628.0
2017-11-27 12:50:00,22.65,22.65,22.65,22.65,8076.0,20.9082,20.9082,20.9082,20.9082,8076.0
2017-11-27 12:55:00,22.65,22.65,22.65,22.65,6004.0,20.9082,20.9082,20.9082,20.9082,6004.0
2017-11-27 13:00:00,22.65,22.65,22.65,22.65,22800.0,20.9082,20.9082,20.9082,20.9082,22800.0
2017-11-27 13:05:00,22.65,22.65,22.65,22.65,12048.0,20.9082,20.9082,20.9082,20.9082,12048.0
2017-11-27 13:10:00,22.65,22.66,22.65,22.66,36308.0,20.9082,20.9174,20.9082,20.9174,36308.0
2017-11-27 13:15:00,22.66,22.67,22.66,22.66,6800.0,20.9174,20.9266,20.9174,20.9174,6800.0
2017-11-27 13:20:00,22.66,22.66,22.65,22.66,11660.0,20.9174,20.9174,20.9082,20.9174,11660.0
2017-11-27 13:25:00,22.66,22.66,22.65,22.65,12400.0,20.9174,20.9174,20.9082,20.9082,12400.0
2017-11-27 13:30:00,22.65,22.65,22.65,22.65,16636.0,20.9082,20.9082,20.9082,20.9082,16636.0
2017-11-27 13:35:00,22.65,22.66,22.65,22.66,35036.0,20.9082,20.9174,20.9082,20.9174,35036.0
2017-11-27 13:40:00,22.65,22.66,22.65,22.65,11840.0,20.9082,20.9174,20.9082,20.9082,11840.0
2017-11-27 13:45:00,22.65,22.66,22.65,22.65,15256.0,20.9082,20.9174,20.9082,20.9082,15256.0
2017-11-27 13:50:00,22.65,22.66,22.65,22.65,35988.0,20.9082,20.9174,20.9082,20.9082,35988.0
2017-11-27 13:55:00,22.65,22.65,22.65,22.65,24120.0,20.9082,20.9082,20.9082,20.9082,24120.0
2017-11-27 14:00:00,22.65,22.65,22.64,22.65,14672.0,20.9082,20.9082,20.8989,20.9082,14672.0
2017-11-27 14:05:00,22.65,22.65,22.64,22.65,37616.0,20.9082,20.9082,20.8989,20.9082,37616.0
2017-11-27 14:10:00,22.65,22.65,22.64,22.65,15832.0,20.9082,20.9082,20.8989,20.9082,15832.0
2017-11-27 14:15:00,22.65,22.65,22.64,22.65,20040.0,20.9082,20.9082,20.8989,20.9082,20040.0
2017-11-27 14:20:00,22.65,22.66,22.64,22.64,50932.0,20.9082,20.9174,20.8989,20.8989,50932.0
2017-11-27 14:25:00,22.64,22.66,22.63,22.64,99788.0,20.8989,20.9174,20.8897,20.8989,99788.0
2017-11-27 14:30:00,22.64,22.64,22.62,22.63,107588.0,20.8989,20.8989,20.8805,20.8897,107588.0
2017-11-27 14:35:00,22.63,22.64,22.61,22.63,33684.0,20.8897,20.8989,20.8712,20.8897,33684.0
2017-11-27 14:40:00,22.62,22.64,22.62,22.63,55596.0,20.8805,20.8989,20.8805,20.8897,55596.0
2017-11-27 14:45:00,22.63,22.64,22.63,22.63,34160.0,20.8897,20.8989,20.8897,20.8897,34160.0
2017-11-27 14:50:00,22.62,22.63,22.62,22.63,31200.0,20.8805,20.8897,20.8805,20.8897,31200.0
2017-11-27 14:55:00,22.63,22.63,22.62,22.63,25964.0,20.8897,20.8897,20.8805,20.8897,25964.0
2017-11-27 15:00:00,22.63,22.63,22.61,22.61,31424.0,20.8897,20.8897,20.8712,20.8712,31424.0
2017-11-27 15:05:00,22.61,22.62,22.61,22.62,33580.0,20.8712,20.8805,20.8712,20.8805,33580.0
2017-11-27 15:10:00,22.62,22.62,22.61,22.61,31124.0,20.8805,20.8805,20.8712,20.8712,31124.0
2017-11-27 15:15:00,22.61,22.61,22.6,22.61,72180.0,20.8712,20.8712,20.862,20.8712,72180.0
2017-11-27 15:20:00,22.61,22.63,22.6,22.63,24064.0,20.8712,20.8897,20.862,20.8897,24064.0
2017-11-27 15:25:00,22.63,22.64,22.61,22.61,103548.0,20.8897,20.8989,20.8712,20.8712,103548.0
2017-11-27 15:30:00,22.61,22.62,22.6,22.61,142132.0,20.8712,20.8805,20.862,20.8712,142132.0
2017-11-27 15:35:00,22.61,22.61,22.6,22.61,37220.0,20.8712,20.8712,20.862,20.8712,37220.0
2017-11-27 15:40:00,22.61,22.61,22.6,22.61,112316.0,20.8712,20.8712,20.862,20.8712,112316.0
2017-11-27 15:45:00,22.61,22.61,22.61,22.61,60820.0,20.8712,20.8712,20.8712,20.8712,60820.0
2017-11-27 15:50:00,22.61,22.61,22.59,22.6,172848.0,20.8712,20.8712,20.8528,20.862,172848.0
2017-11-27 15:55:00,22.6,22.62,22.6,22.6,222964.0,20.862,20.8805,20.862,20.862,222964.0
2017-11-28 09:30:00,22.69,22.79,22.68,22.74,115868.0,20.9451,21.0374,20.9359,20.9912,115868.0
2017-11-28 09:35:00,22.75,22.78,22.71,22.71,46332.0,21.0005,21.0282,20.9636,20.9636,46332.0
2017-11-28 09:40:00,22.71,22.8,22.7,22.8,44368.0,20.9636,21.0466,20.9543,21.0466,44368.0
2017-11-28 09:45:00,22.8,22.81,22.72,22.72,107684.0,21.0466,21.0559,20.9728,20.9728,107684.0
2017-11-28 09:50:00,22.72,22.73,22.7,22.72,81232.0,20.9728,20.982,20.9543,20.9728,81232.0
2017-11-28 09:55:00,22.72,22.73,22.71,22.73,64644.0,20.9728,20.982,20.9636,20.982,64644.0
2017-11-28 10:00:00,22.73,22.76,22.72,22.76,45972.0,20.982,21.0097,20.9728,21.0097,45972.0
2017-11-28 10:05:00,22.77,22.77,22.74,22.76,48948.0,21.0189,21.0189,20.9912,21.0097,48948.0
2017-11-28 10:10:00,22.76,22.78,22.75,22.77,24000.0,21.0097,21.0282,21.0005,21.0189,24000.0
2017-11-28 10:15:00,22.77,22.81,22.77,22.81,18400.0,21.0189,21.0559,21.0189,21.0559,18400.0
2017-11-28 10:20:00,22.81,22.81,22.76,22.76,34748.0,21.0559,21.0559,21.0097,21.0097,34748.0
2017-11-28 10:25:00,22.76,22.78,22.76,22.77,20032.0,21.0097,21.0282,21.0097,21.0189,20032.0
2017-11-28 10:30:00,22.78,22.78,22.76,22.77,28280.0,21.0282,21.0282,21.0097,21.0189,28280.0
2017-11-28 10:35:00,22.77,22.78,22.75,22.77,29540.0,21.0189,21.0282,21.0005,21.0189,29540.0
2017-11-28 10:40:00,22.77,22.77,22.74,22.76,41080.0,21.0189,21.0189,20.9912,21.0097,41080.0
2017-11-28 10:45:00,22.75,22.75,22.74,22.75,36028.0,21.0005,21.0005,20.9912,21.0005,36028.0
2017-11-28 10:50:00,22.74,22.76,22.74,22.75,29500.0,20.9912,21.0097,20.9912,21.0005,29500.0
2017-11-28 10:55:00,22.75,22.76,22.74,22.75,38992.0,21.0005,21.0097,20.9912,21.0005,38992.0
2017-11-28 11:00:00,22.75,22.77,22.75,22.76,44640.0,21.0005,21.0189,21.0005,21.0097,44640.0
2017-11-28 11:05:00,22.76,22.77,22.75,22.76,30412.0,21.0097,21.0189,21.0005,21.0097,30412.0
2017-11-28 11:10:00,22.76,22.76,22.75,22.75,35996.0,21.0097,21.0097,21.0005,21.0005,35996.0
2017-11-28 11:15:00,22.75,22.75,22.75,22.75,26688.0,21.0005,21.0005,21.0005,21.0005,26688.0
2017-11-28 11:20:00,22.75,22.75,22.75,22.75,35384.0,21.0005,21.0005,21.0005,21.0005,35384.0
2017-11-28 11:25:00,22.75,22.76,22.75,22.75,60368.0,21.0005,21.0097,21.0005,21.0005,60368.0
2017-11-28 11:30:00,22.75,22.75,22.74,22.75,28184.0,21.0005,21.0005,20.9912,21.0005,28184.0
2017-11-28 11:35:00,22.75,22.78,22.75,22.77,47344.0,21.0005,21.0282,21.0005,21.0189,47344.0
2017-11-28 11:40:00,22.77,22.79,22.77,22.79,21548.0,21.0189,21.0374,21.0189,21.0374,21548.0
2017-11-28 11:45:00,22.79,22.81,22.79,22.8,34192.0,21.0374,21.0559,21.0374,21.0466,34192.0
2017-11-28 11:50:00,22.8,22.8,22.77,22.77,62512.0,21.0466,21.0466,21.0189,21.0189,62512.0
2017-11-28 11:55:00,22.77,22.78,22.75,22.76,50584.0,21.0189,21.0282,21.0005,21.0097,50584.0
2017-11-28 12:00:00,22.75,22.76,22.75,22.75,54272.0,21.0005,21.0097,21.0005,21.0005,54272.0
2017-11-28 12:05:00,22.75,22.77,22.75,22.77,64932.0,21.0005,21.0189,21.0005,21.0189,64932.0
2017-11-28 12:10:00,22.77,22.78,22.75,22.76,57768.0,21.0189,21.0282,21.0005,21.0097,57768.0
2017-11-28 12:15:00,22.77,22.77,22.75,22.75,37336.0,21.0189,21.0189,21.0005,21.0005,37336.0
2017-11-28 12:20:00,22.75,22.75,22.75,22.75,40428.0,21.0005,21.0005,21.0005,21.0005,40428.0
2017-11-28 12:25:00,22.75,22.75,22.75,22.75,28956.0,21.0005,21.0005,21.0005,21.0005,28956.0
2017-11-28 12:30:00,22.75,22.75,22.75,22.75,44148.0,21.0005,21.0005,21.0005,21.0005,44148.0
2017-11-28 12:35:00,22.75,22.75,22.74,22.75,33412.0,21.0005,21.0005,20.9912,21.0005,33412.0
2017-11-28 12:40:00,22.74,22.75,22.73,22.74,31524.0,20.9912,21.0005,20.982,20.9912,31524.0
2017-11-28 12:45:00,22.74,22.74,22.73,22.74,32484.0,20.9912,20.9912,20.982,20.9912,32484.0
2017-11-28 12:50:00,22.74,22.75,22.74,22.74,51668.0,20.9912,21.0005,20.9912,20.9912,51668.0
2017-11-28 12:55:00,22.74,22.75,22.73,22.73,43132.0,20.9912,21.0005,20.982,20.982,43132.0
2017-11-28 13:00:00,22.73,22.75,22.73,22.74,43260.0,20.982,21.0005,20.982,20.9912,43260.0
2017-11-28 13:05:00,22.74,22.74,22.72,22.72,53032.0,20.9912,20.9912,20.9728,20.9728,53032.0
2017-11-28 13:10:00,22.73,22.73,22.71,22.72,47728.0,20.982,20.982,20.9636,20.9728,47728.0
2017-11-28 13:15:00,22.72,22.72,22.71,22.71,38660.0,20.9728,20.9728,20.9636,20.9636,38660.0
2017-11-28 13:20:00,22.71,22.71,22.69,22.69,30972.0,20.9636,20.9636,20.9451,20.9451,30972.0
2017-11-28 13:25:00,22.69,22.71,22.68,22.71,44940.0,20.9451,20.9636,20.9359,20.9636,44940.0
2017-11-28 13:30:00,22.72,22.73,22.71,22.73,31544.0,20.9728,20.982,20.9636,20.982,31544.0
2017-11-28 13:35:00,22.73,22.73,22.72,22.72,50412.0,20.982,20.982,20.9728,20.9728,50412.0
2017-11-28 13:40:00,22.72,22.73,22.72,22.73,92572.0,20.9728,20.982,20.9728,20.982,92572.0
2017-11-28 13:45:00,22.73,22.73,22.72,22.72,60448.0,20.982,20.982,20.9728,20.9728,60448.0
2017-11-28 13:50:00,22.72,22.73,22.7,22.7,126104.0,20.9728,20.982,20.9543,20.9543,126104.0
2017-11-28 13:55:00,22.69,22.69,22.68,22.68,53732.0,20.9451,20.9451,20.9359,20.9359,53732.0
2017-11-28 14:00:00,22.68,22.69,22.66,22.67,50860.0,20.9359,20.9451,20.9174,20.9266,50860.0
2017-11-28 14:05:00,22.67,22.69,22.67,22.68,43468.0,20.9266,20.9451,20.9266,20.9359,43468.0
2017-11-28 14:10:00,22.68,22.69,22.68,22.68,46764.0,20.9359,20.9451,20.9359,20.9359,46764.0
2017-11-28 14:15:00,22.68,22.69,22.68,22.68,40972.0,20.9359,20.9451,20.9359,20.9359,40972.0
2017-11-28 14:20:00,22.68,22.7,22.68,22.7,48884.0,20.9359,20.9543,20.9359,20.9543,48884.0
2017-11-28 14:25:00,22.7,22.71,22.7,22.7,51460.0,20.9543,20.9636,20.9543,20.9543,51460.0
2017-11-28 14:30:00,22.7,22.7,22.68,22.7,75176.0,20.9543,20.9543,20.9359,20.9543,75176.0
2017-11-28 14:35:00,22.7,22.7,22.69,22.7,56716.0,20.9543,20.9543,20.9451,20.9543,56716.0
2017-11-28 14:40:00,22.7,22.74,22.7,22.73,73368.0,20.9543,20.9912,20.9543,20.982,73368.0
2017-11-28 14:45:00,22.72,22.73,22.71,22.72,50692.0,20.9728,20.982,20.9636,20.9728,50692.0
2017-11-28 14:50:00,22.72,22.73,22.72,22.73,91084.0,20.9728,20.982,20.9728,20.982,91084.0
2017-11-28 14:55:00,22.73,22.73,22.71,22.72,32672.0,20.982,20.982,20.9636,20.9728,32672.0
2017-11-28 15:00:00,22.72,22.73,22.71,22.73,40860.0,20.9728,20.982,20.9636,20.982,40860.0
2017-11-28 15:05:00,22.73,22.75,22.73,22.74,29108.0,20.982,21.0005,20.982,20.9912,29108.0
2017-11-28 15:10:00,22.74,22.75,22.74,22.75,85416.0,20.9912,21.0005,20.9912,21.0005,85416.0
2017-11-28 15:15:00,22.75,22.75,22.74,22.75,110368.0,21.0005,21.0005,20.9912,21.0005,110368.0
2017-11-28 15:20:00,22.75,22.78,22.75,22.76,115188.0,21.0005,21.0282,21.0005,21.0097,115188.0
2017-11-28 15:25:00,22.75,22.76,22.74,22.75,59968.0,21.0005,21.0097,20.9912,21.0005,59968.0
2017-11-28 15:30:00,22.75,22.75,22.74,22.74,58040.0,21.0005,21.0005,20.9912,20.9912,58040.0
2017-11-28 15:35:00,22.74,22.75,22.74,22.75,110180.0,20.9912,21.0005,20.9912,21.0005,110180.0
2017-11-28 15:40:00,22.75,22.77,22.75,22.76,79104.0,21.0005,21.0189,21.0005,21.0097,79104.0
2017-11-28 15:45:00,22.76,22.77,22.76,22.76,92764.0,21.0097,21.0189,21.0097,21.0097,92764.0
2017-11-28 15:50:00,22.76,22.77,22.75,22.76,118824.0,21.0097,21.0189,21.0005,21.0097,118824.0
2017-11-28 15:55:00,22.76,22.77,22.75,22.76,272612.0,21.0097,21.0189,21.0005,21.0097,272612.0
2017-11-29 09:30:00,22.75,22.82,22.74,22.8,59156.0,21.0005,21.0651,20.9912,21.0466,59156.0
2017-11-29 09:35:00,22.79,22.82,22.75,22.76,53948.0,21.0374,21.0651,21.0005,21.0097,53948.0
2017-11-29 09:40:00,22.75,22.78,22.73,22.73,57352.0,21.0005,21.0282,20.982,20.982,57352.0
2017-11-29 09:45:00,22.73,22.74,22.67,22.68,51956.0,20.982,20.9912,20.9266,20.9359,51956.0
2017-11-29 09:50:00,22.68,22.76,22.67,22.76,72720.0,20.9359,21.0097,20.9266,21.0097,72720.0
2017-11-29 09:55:00,22.76,22.8,22.74,22.74,78696.0,21.0097,21.0466,20.9912,20.9912,78696.0
2017-11-29 10:00:00,22.74,22.74,22.65,22.67,26208.0,20.9912,20.9912,20.9082,20.9266,26208.0
2017-11-29 10:05:00,22.67,22.68,22.64,22.65,47024.0,20.9266,20.9359,20.8989,20.9082,47024.0
2017-11-29 10:10:00,22.65,22.66,22.63,22.65,39860.0,20.9082,20.9174,20.8897,20.9082,39860.0
2017-11-29 10:15:00,22.65,22.65,22.59,22.59,44632.0,20.9082,20.9082,20.8528,20.8528,44632.0
2017-11-29 10:20:00,22.59,22.61,22.56,22.59,39408.0,20.8528,20.8712,20.8251,20.8528,39408.0
2017-11-29 10:25:00,22.58,22.59,22.51,22.51,25956.0,20.8436,20.8528,20.7789,20.7789,25956.0
2017-11-29 10:30:00,22.52,22.6,22.46,22.51,138748.0,20.7882,20.862,20.7328,20.7789,138748.0
2017-11-29 10:35:00,22.5,22.57,22.49,22.56,59732.0,20.7697,20.8343,20.7605,20.8251,59732.0
2017-11-29 10:40:00,22.56,22.58,22.56,22.58,72872.0,20.8251,20.8436,20.8251,20.8436,72872.0
2017-11-29 10:45:00,22.58,22.6,22.55,22.55,63404.0,20.8436,20.862,20.8159,20.8159,63404.0
2017-11-29 10:50:00,22.55,22.56,22.5,22.5,54608.0,20.8159,20.8251,20.7697,20.7697,54608.0
2017-11-29 10:55:00,22.51,22.53,22.5,22.5,46412.0,20.7789,20.7974,20.7697,20.7697,46412.0
2017-11-29 11:00:00,22.49,22.5,22.47,22.47,53888.0,20.7605,20.7697,20.742,20.742,53888.0
2017-11-29 11:05:00,22.47,22.48,22.46,22.47,61944.0,20.742,20.7512,20.7328,20.742,61944.0
2017-11-29 11:10:00,22.47,22.48,22.46,22.48,33564.0,20.742,20.7512,20.7328,20.7512,33564.0
2017-11-29 11:15:00,22.47,22.48,22.45,22.47,86796.0,20.742,20.7512,20.7235,20.742,86796.0
2017-11-29 11:20:00,22.46,22.46,22.45,22.45,49124.0,20.7328,20.7328,20.7235,20.7235,49124.0
2017-11-29 11:25:00,22.45,22.46,22.42,22.43,79456.0,20.7235,20.7328,20.6959,20.7051,79456.0
2017-11-29 11:30:00,22.44,22.45,22.43,22.44,24784.0,20.7143,20.7235,20.7051,20.7143,24784.0
2017-11-29 11:35:00,22.45,22.46,22.44,22.45,32524.0,20.7235,20.7328,20.7143,20.7235,32524.0
2017-11-29 11:40:00,22.45,22.46,22.37,22.38,91832.0,20.7235,20.7328,20.6497,20.6589,91832.0
2017-11-29 11:45:00,22.39,22.39,22.36,22.38,73732.0,20.6682,20.6682,20.6405,20.6589,73732.0
2017-11-29 11:50:00,22.38,22.41,22.38,22.39,32128.0,20.6589,20.6866,20.6589,20.6682,32128.0
2017-11-29 11:55:00,22.39,22.41,22.38,22.4,54564.0,20.6682,20.6866,20.6589,20.6774,54564.0
2017-11-29 12:00:00,22.4,22.41,22.39,22.4,43300.0,20.6774,20.6866,20.6682,20.6774,43300.0
2017-11-29 12:05:00,22.4,22.4,22.37,22.38,46692.0,20.6774,20.6774,20.6497,20.6589,46692.0
2017-11-29 12:10:00,22.38,22.43,22.38,22.41,51448.0,20.6589,20.7051,20.6589,20.6866,51448.0
2017-11-29 12:15:00,22.41,22.43,22.39,22.43,28628.0,20.6866,20.7051,20.6682,20.7051,28628.0
2017-11-29 12:20:00,22.43,22.47,22.43,22.47,49312.0,20.7051,20.742,20.7051,20.742,49312.0
2017-11-29 12:25:00,22.46,22.47,22.43,22.45,58260.0,20.7328,20.742,20.7051,20.7235,58260.0
2017-11-29 12:30:00,22.45,22.46,22.44,22.46,39836.0,20.7235,20.7328,20.7143,20.7328,39836.0
2017-11-29 12:35:00,22.46,22.46,22.45,22.46,48408.0,20.7328,20.7328,20.7235,20.7328,48408.0
2017-11-29 12:40:00,22.46,22.48,22.45,22.47,39744.0,20.7328,20.7512,20.7235,20.742,39744.0
2017-11-29 12:45:00,22.47,22.48,22.47,22.48,27388.0,20.742,20.7512,20.742,20.7512,27388.0
2017-11-29 12:50:00,22.48,22.48,22.46,22.46,25392.0,20.7512,20.7512,20.7328,20.7328,25392.0
2017-11-29 12:55:00,22.46,22.47,22.46,22.47,17688.0,20.7328,20.742,20.7328,20.742,17688.0
2017-11-29 13:00:00,22.47,22.47,22.46,22.47,17732.0,20.742,20.742,20.7328,20.742,17732.0
2017-11-29 13:05:00,22.47,22.47,22.45,22.46,35700.0,20.742,20.742,20.7235,20.7328,35700.0
2017-11-29 13:10:00,22.46,22.47,22.46,22.47,14480.0,20.7328,20.742,20.7328,20.742,14480.0
2017-11-29 13:15:00,22.48,22.5,22.47,22.5,20400.0,20.7512,20.7697,20.742,20.7697,20400.0
2017-11-29 13:20:00,22.51,22.52,22.5,22.52,43332.0,20.7789,20.7882,20.7697,20.7882,43332.0
2017-11-29 13:25:00,22.52,22.53,22.52,22.53,27984.0,20.7882,20.7974,20.7882,20.7974,27984.0
2017-11-29 13:30:00,22.53,22.53,22.52,22.52,23804.0,20.7974,20.7974,20.7882,20.7882,23804.0
2017-11-29 13:35:00,22.52,22.54,22.52,22.53,30324.0,20.7882,20.8066,20.7882,20.7974,30324.0
2017-11-29 13:40:00,22.53,22.53,22.51,22.53,27824.0,20.7974,20.7974,20.7789,20.7974,27824.0
2017-11-29 13:45:00,22.54,22.55,22.54,22.54,28992.0,20.8066,20.8159,20.8066,20.8066,28992.0
2017-11-29 13:50:00,22.54,22.54,22.52,22.53,45456.0,20.8066,20.8066,20.7882,20.7974,45456.0
2017-11-29 13:55:00,22.53,22.57,22.53,22.56,41032.0,20.7974,20.8343,20.7974,20.8251,41032.0
2017-11-29 14:00:00,22.56,22.58,22.56,22.57,29512.0,20.8251,20.8436,20.8251,20.8343,29512.0
2017-11-29 14:05:00,22.58,22.59,22.56,22.58,65776.0,20.8436,20.8528,20.8251,20.8436,65776.0
2017-11-29 14:10:00,22.58,22.59,22.58,22.59,34372.0,20.8436,20.8528,20.8436,20.8528,34372.0
2017-11-29 14:15:00,22.59,22.59,22.55,22.55,84728.0,20.8528,20.8528,20.8159,20.8159,84728.0
2017-11-29 14:20:00,22.55,22.57,22.55,22.57,48836.0,20.8159,20.8343,20.8159,20.8343,48836.0
2017-11-29 14:25:00,22.57,22.57,22.54,22.56,39760.0,20.8343,20.8343,20.8066,20.8251,39760.0
2017-11-29 14:30:00,22.55,22.56,22.52,22.53,28324.0,20.8159,20.8251,20.7882,20.7974,28324.0
2017-11-29 14:35:00,22.53,22.53,22.52,22.52,36080.0,20.7974,20.7974,20.7882,20.7882,36080.0
2017-11-29 14:40:00,22.52,22.53,22.52,22.52,47104.0,20.7882,20.7974,20.7882,20.7882,47104.0
2017-11-29 14:45:00,22.52,22.53,22.52,22.52,69032.0,20.7882,20.7974,20.7882,20.7882,69032.0
2017-11-29 14:50:00,22.51,22.52,22.47,22.5,49400.0,20.7789,20.7882,20.742,20.7697,49400.0
2017-11-29 14:55:00,22.5,22.5,22.49,22.49,60384.0,20.7697,20.7697,20.7605,20.7605,60384.0
2017-11-29 15:00:00,22.49,22.5,22.49,22.5,49060.0,20.7605,20.7697,20.7605,20.7697,49060.0
2017-11-29 15:05:00,22.5,22.5,22.49,22.49,73564.0,20.7697,20.7697,20.7605,20.7605,73564.0
2017-11-29 15:10:00,22.49,22.5,22.48,22.49,74804.0,20.7605,20.7697,20.7512,20.7605,74804.0
2017-11-29 15:15:00,22.48,22.49,22.46,22.48,74072.0,20.7512,20.7605,20.7328,20.7512,74072.0
2017-11-29 15:20:00,22.48,22.5,22.48,22.49,75328.0,20.7512,20.7697,20.7512,20.7605,75328.0
2017-11-29 15:25:00,22.49,22.51,22.49,22.49,98484.0,20.7605,20.7789,20.7605,20.7605,98484.0
2017-11-29 15:30:00,22.49,22.49,22.47,22.49,107012.0,20.7605,20.7605,20.742,20.7605,107012.0
2017-11-29 15:35:00,22.49,22.5,22.46,22.47,124204.0,20.7605,20.7697,20.7328,20.742,124204.0
2017-11-29 15:40:00,22.47,22.47,22.45,22.46,127752.0,20.742,20.742,20.7235,20.7328,127752.0
2017-11-29 15:45:00,22.46,22.48,22.46,22.46,146744.0,20.7328,20.7512,20.7328,20.7328,146744.0
2017-11-29 15:50:00,22.46,22.47,22.45,22.45,188316.0,20.7328,20.742,20.7235,20.7235,188316.0
2017-11-29 15:55:00,22.46,22.46,22.43,22.44,526772.0,20.7328,20.7328,20.7051,20.7143,526772.0
2017-11-30 09:30:00,22.61,22.69,22.58,22.66,138736.0,20.8712,20.9451,20.8436,20.9174,138736.0
2017-11-30 09:35:00,22.66,22.68,22.52,22.56,60964.0,20.9174,20.9359,20.7882,20.8251,60964.0
2017-11-30 09:40:00,22.54,22.63,22.52,22.6,57460.0,20.8066,20.8897,20.7882,20.862,57460.0
2017-11-30 09:45:00,22.61,22.65,22.58,22.64,79972.0,20.8712,20.9082,20.8436,20.8989,79972.0
2017-11-30 09:50:00,22.63,22.63,22.52,22.52,69248.0,20.8897,20.8897,20.7882,20.7882,69248.0
2017-11-30 09:55:00,22.5,22.61,22.5,22.6,37600.0,20.7697,20.8712,20.7697,20.862,37600.0
2017-11-30 10:00:00,22.6,22.6,22.56,22.6,40460.0,20.862,20.862,20.8251,20.862,40460.0
2017-11-30 10:05:00,22.6,22.63,22.57,22.59,47608.0,20.862,20.8897,20.8343,20.8528,47608.0
2017-11-30 10:10:00,22.58,22.61,22.57,22.59,58384.0,20.8436,20.8712,20.8343,20.8528,58384.0
2017-11-30 10:15:00,22.6,22.62,22.56,22.62,50536.0,20.862,20.8805,20.8251,20.8805,50536.0
2017-11-30 10:20:00,22.63,22.63,22.58,22.6,136436.0,20.8897,20.8897,20.8436,20.862,136436.0
2017-11-30 10:25:00,22.6,22.61,22.59,22.61,40916.0,20.862,20.8712,20.8528,20.8712,40916.0
2017-11-30 10:30:00,22.61,22.63,22.61,22.63,56720.0,20.8712,20.8897,20.8712,20.8897,56720.0
2017-11-30 10:35:00,22.63,22.63,22.6,22.6,37720.0,20.8897,20.8897,20.862,20.862,37720.0
2017-11-30 10:40:00,22.6,22.6,22.56,22.56,16000.0,20.862,20.862,20.8251,20.8251,16000.0
2017-11-30 10:45:00,22.56,22.61,22.54,22.61,36800.0,20.8251,20.8712,20.8066,20.8712,36800.0
2017-11-30 10:50:00,22.61,22.62,22.6,22.61,25240.0,20.8712,20.8805,20.862,20.8712,25240.0
2017-11-30 10:55:00,22.61,22.62,22.6,22.61,32056.0,20.8712,20.8805,20.862,20.8712,32056.0
2017-11-30 11:00:00,22.61,22.64,22.61,22.61,45456.0,20.8712,20.8989,20.8712,20.8712,45456.0
2017-11-30 11:05:00,22.61,22.63,22.6,22.6,16552.0,20.8712,20.8897,20.862,20.862,16552.0
2017-11-30 11:10:00,22.61,22.66,22.6,22.66,27612.0,20.8712,20.9174,20.862,20.9174,27612.0
2017-11-30 11:15:00,22.64,22.69,22.64,22.69,33348.0,20.8989,20.9451,20.8989,20.9451,33348.0
2017-11-30 11:20:00,22.68,22.69,22.68,22.68,32084.0,20.9359,20.9451,20.9359,20.9359,32084.0
2017-11-30 11:25:00,22.68,22.69,22.67,22.68,20456.0,20.9359,20.9451,20.9266,20.9359,20456.0
2017-11-30 11:30:00,22.67,22.68,22.66,22.68,13400.0,20.9266,20.9359,20.9174,20.9359,13400.0
2017-11-30 11:35:00,22.68,22.68,22.66,22.66,36080.0,20.9359,20.9359,20.9174,20.9174,36080.0
2017-11-30 11:40:00,22.66,22.66,22.63,22.65,24980.0,20.9174,20.9174,20.8897,20.9082,24980.0
2017-11-30 11:45:00,22.65,22.68,22.65,22.68,23476.0,20.9082,20.9359,20.9082,20.9359,23476.0
2017-11-30 11:50:00,22.68,22.68,22.65,22.65,22108.0,20.9359,20.9359,20.9082,20.9082,22108.0
2017-11-30 11:55:00,22.65,22.66,22.65,22.66,22800.0,20.9082,20.9174,20.9082,20.9174,22800.0
2017-11-30 12:00:00,22.67,22.67,22.66,22.66,23268.0,20.9266,20.9266,20.9174,20.9174,23268.0
2017-11-30 12:05:00,22.66,22.66,22.62,22.64,36420.0,20.9174,20.9174,20.8805,20.8989,36420.0
2017-11-30 12:10:00,22.64,22.68,22.64,22.67,25308.0,20.8989,20.9359,20.8989,20.9266,25308.0
2017-11-30 12:15:00,22.66,22.68,22.66,22.67,22232.0,20.9174,20.9359,20.9174,20.9266,22232.0
2017-11-30 12:20:00,22.68,22.69,22.68,22.69,73472.0,20.9359,20.9451,20.9359,20.9451,73472.0
2017-11-30 12:25:00,22.69,22.7,22.69,22.7,26388.0,20.9451,20.9543,20.9451,20.9543,26388.0
2017-11-30 12:30:00,22.7,22.7,22.67,22.67,27496.0,20.9543,20.9543,20.9266,20.9266,27496.0
2017-11-30 12:35:00,22.67,22.7,22.67,22.69,25288.0,20.9266,20.9543,20.9266,20.9451,25288.0
2017-11-30 12:40:00,22.69,22.73,22.69,22.73,22384.0,20.9451,20.982,20.9451,20.982,22384.0
2017-11-30 12:45:00,22.73,22.77,22.73,22.75,37084.0,20.982,21.0189,20.982,21.0005,37084.0
2017-11-30 12:50:00,22.75,22.75,22.72,22.73,24512.0,21.0005,21.0005,20.9728,20.982,24512.0
2017-11-30 12:55:00,22.72,22.73,22.69,22.73,23328.0,20.9728,20.982,20.9451,20.982,23328.0
2017-11-30 13:00:00,22.73,22.75,22.71,22.71,41148.0,20.982,21.0005,20.9636,20.9636,41148.0
2017-11-30 13:05:00,22.7,22.72,22.69,22.7,54872.0,20.9543,20.9728,20.9451,20.9543,54872.0
2017-11-30 13:10:00,22.71,22.71,22.69,22.7,41340.0,20.9636,20.9636,20.9451,20.9543,41340.0
2017-11-30 13:15:00,22.7,22.7,22.65,22.68,26980.0,20.9543,20.9543,20.9082,20.9359,26980.0
2017-11-30 13:20:00,22.68,22.68,22.66,22.68,17364.0,20.9359,20.9359,20.9174,20.9359,17364.0
2017-11-30 13:25:00,22.68,22.68,22.67,22.68,51476.0,20.9359,20.9359,20.9266,20.9359,51476.0
2017-11-30 13:30:00,22.68,22.68,22.67,22.68,23504.0,20.9359,20.9359,20.9266,20.9359,23504.0
2017-11-30 13:35:00,22.68,22.68,22.66,22.67,52384.0,20.9359,20.9359,20.9174,20.9266,52384.0
2017-11-30 13:40:00,22.66,22.67,22.65,22.66,25808.0,20.9174,20.9266,20.9082,20.9174,25808.0
2017-11-30 13:45:00,22.66,22.67,22.65,22.66,26900.0,20.9174,20.9266,20.9082,20.9174,26900.0
2017-11-30 13:50:00,22.66,22.67,22.65,22.66,23288.0,20.9174,20.9266,20.9082,20.9174,23288.0
2017-11-30 13:55:00,22.66,22.67,22.64,22.67,37912.0,20.9174,20.9266,20.8989,20.9266,37912.0
2017-11-30 14:00:00,22.68,22.68,22.65,22.65,22836.0,20.9359,20.9359,20.9082,20.9082,22836.0
2017-11-30 14:05:00,22.66,22.66,22.63,22.65,46100.0,20.9174,20.9174,20.8897,20.9082,46100.0
2017-11-30 14:10:00,22.65,22.67,22.64,22.65,40364.0,20.9082,20.9266,20.8989,20.9082,40364.0
2017-11-30 14:15:00,22.65,22.65,22.63,22.64,35852.0,20.9082,20.9082,20.8897,20.8989,35852.0
2017-11-30 14:20:00,22.64,22.65,22.63,22.63,50592.0,20.8989,20.9082,20.8897,20.8897,50592.0
2017-11-30 14:25:00,22.63,22.66,22.62,22.66,49388.0,20.8897,20.9174,20.8805,20.9174,49388.0
2017-11-30 14:30:00,22.67,22.67,22.64,22.64,24572.0,20.9266,20.9266,20.8989,20.8989,24572.0
2017-11-30 14:35:00,22.64,22.64,22.62,22.64,34772.0,20.8989,20.8989,20.8805,20.8989,34772.0
2017-11-30 14:40:00,22.64,22.65,22.64,22.64,30516.0,20.8989,20.9082,20.8989,20.8989,30516.0
2017-11-30 14:45:00,22.65,22.66,22.64,22.64,57288.0,20.9082,20.9174,20.8989,20.8989,57288.0
2017-11-30 14:50:00,22.64,22.65,22.64,22.65,31400.0,20.8989,20.9082,20.8989,20.9082,31400.0
2017-11-30 14:55:00,22.65,22.65,22.63,22.65,56752.0,20.9082,20.9082,20.8897,20.9082,56752.0
2017-11-30 15:00:00,22.65,22.66,22.65,22.65,50960.0,20.9082,20.9174,20.9082,20.9082,50960.0
2017-11-30 15:05:00,22.65,22.65,22.63,22.64,55388.0,20.9082,20.9082,20.8897,20.8989,55388.0
2017-11-30 15:10:00,22.64,22.66,22.64,22.66,46932.0,20.8989,20.9174,20.8989,20.9174,46932.0
2017-11-30 15:15:00,22.66,22.68,22.66,22.67,62960.0,20.9174,20.9359,20.9174,20.9266,62960.0
2017-11-30 15:20:00,22.66,22.67,22.66,22.66,48772.0,20.9174,20.9266,20.9174,20.9174,48772.0
2017-11-30 15:25:00,22.66,22.68,22.66,22.68,87008.0,20.9174,20.9359,20.9174,20.9359,87008.0
2017-11-30 15:30:00,22.68,22.68,22.64,22.65,82736.0,20.9359,20.9359,20.8989,20.9082,82736.0
2017-11-30 15:35:00,22.65,22.67,22.63,22.63,91196.0,20.9082,20.9266,20.8897,20.8897,91196.0
2017-11-30 15:40:00,22.63,22.67,22.63,22.66,98320.0,20.8897,20.9266,20.8897,20.9174,98320.0
2017-11-30 15:45:00,22.66,22.68,22.63,22.67,165480.0,20.9174,20.9359,20.8897,20.9266,165480.0
2017-11-30 15:50:00,22.68,22.69,22.65,22.67,249520.0,20.9359,20.9451,20.9082,20.9266,249520.0
2017-11-30 15:55:00,22.67,22.68,22.64,22.65,471824.0,20.9266,20.9359,20.8989,20.9082,471824.0
2017-12-01 09:30:00,22.67,22.68,22.61,22.63,83928.0,20.9266,20.9359,20.8712,20.8897,83928.0
2017-12-01 09:35:00,22.64,22.65,22.56,22.56,27000.0,20.8989,20.9082,20.8251,20.8251,27000.0
2017-12-01 09:40:00,22.56,22.56,22.48,22.5,22164.0,20.8251,20.8251,20.7512,20.7697,22164.0
2017-12-01 09:45:00,22.5,22.54,22.47,22.49,40536.0,20.7697,20.8066,20.742,20.7605,40536.0
2017-12-01 09:50:00,22.49,22.49,22.42,22.47,30172.0,20.7605,20.7605,20.6959,20.742,30172.0
2017-12-01 09:55:00,22.47,22.48,22.42,22.45,25072.0,20.742,20.7512,20.6959,20.7235,25072.0
2017-12-01 10:00:00,22.45,22.46,22.43,22.43,45384.0,20.7235,20.7328,20.7051,20.7051,45384.0
2017-12-01 10:05:00,22.43,22.44,22.41,22.42,29568.0,20.7051,20.7143,20.6866,20.6959,29568.0
2017-12-01 10:10:00,22.43,22.46,22.42,22.46,28160.0,20.7051,20.7328,20.6959,20.7328,28160.0
2017-12-01 10:15:00,22.47,22.5,22.45,22.5,23588.0,20.742,20.7697,20.7235,20.7697,23588.0
2017-12-01 10:20:00,22.5,22.5,22.46,22.47,26940.0,20.7697,20.7697,20.7328,20.742,26940.0
2017-12-01 10:25:00,22.46,22.48,22.45,22.46,15940.0,20.7328,20.7512,20.7235,20.7328,15940.0
2017-12-01 10:30:00,22.48,22.49,22.43,22.43,32824.0,20.7512,20.7605,20.7051,20.7051,32824.0
2017-12-01 10:35:00,22.42,22.46,22.42,22.43,55688.0,20.6959,20.7328,20.6959,20.7051,55688.0
2017-12-01 10:40:00,22.43,22.44,22.42,22.43,19892.0,20.7051,20.7143,20.6959,20.7051,19892.0
2017-12-01 10:45:00,22.43,22.47,22.43,22.47,31524.0,20.7051,20.742,20.7051,20.742,31524.0
2017-12-01 10:50:00,22.47,22.5,22.47,22.49,45056.0,20.742,20.7697,20.742,20.7605,45056.0
2017-12-01 10:55:00,22.49,22.5,22.44,22.45,32636.0,20.7605,20.7697,20.7143,20.7235,32636.0
2017-12-01 11:00:00,22.44,22.46,22.43,22.44,39400.0,20.7143,20.7328,20.7051,20.7143,39400.0
2017-12-01 11:05:00,22.43,22.43,22.35,22.36,56576.0,20.7051,20.7051,20.6312,20.6405,56576.0
2017-12-01 11:10:00,22.35,22.36,22.14,22.28,63904.0,20.6312,20.6405,20.4374,20.5666,63904.0
2017-12-01 11:15:00,22.29,22.31,22.26,22.29,57772.0,20.5759,20.5943,20.5482,20.5759,57772.0
2017-12-01 11:20:00,22.29,22.29,22.19,22.21,45352.0,20.5759,20.5759,20.4835,20.502,45352.0
2017-12-01 11:25:00,22.19,22.22,22.08,22.1,68296.0,20.4835,20.5112,20.382,20.4005,68296.0
2017-12-01 11:30:00,22.13,22.14,22.02,22.1,47892.0,20.4282,20.4374,20.3266,20.4005,47892.0
2017-12-01 11:35:00,22.14,22.23,22.12,22.18,40816.0,20.4374,20.5205,20.4189,20.4743,40816.0
2017-12-01 11:40:00,22.18,22.24,22.18,22.18,30792.0,20.4743,20.5297,20.4743,20.4743,30792.0
2017-12-01 11:45:00,22.18,22.18,22.14,22.15,34344.0,20.4743,20.4743,20.4374,20.4466,34344.0
2017-12-01 11:50:00,22.14,22.19,22.09,22.17,69988.0,20.4374,20.4835,20.3912,20.4651,69988.0
2017-12-01 11:55:00,22.18,22.25,22.14,22.22,27076.0,20.4743,20.5389,20.4374,20.5112,27076.0
2017-12-01 12:00:00,22.23,22.26,22.18,22.26,19604.0,20.5205,20.5482,20.4743,20.5482,19604.0
2017-12-01 12:05:00,22.25,22.26,22.21,22.22,42416.0,20.5389,20.5482,20.502,20.5112,42416.0
2017-12-01 12:10:00,22.22,22.23,22.18,22.18,38968.0,20.5112,20.5205,20.4743,20.4743,38968.0
2017-12-01 12:15:00,22.19,22.21,22.15,22.16,50396.0,20.4835,20.502,20.4466,20.4558,50396.0
2017-12-01 12:20:00,22.17,22.18,22.14,22.18,66256.0,20.4651,20.4743,20.4374,20.4743,66256.0
2017-12-01 12:25:00,22.19,22.2,22.18,22.18,19832.0,20.4835,20.4928,20.4743,20.4743,19832.0
2017-12-01 12:30:00,22.18,22.19,22.17,22.19,13796.0,20.4743,20.4835,20.4651,20.4835,13796.0
2017-12-01 12:35:00,22.2,22.21,22.19,22.21,16360.0,20.4928,20.502,20.4835,20.502,16360.0
2017-12-01 12:40:00,22.21,22.23,22.18,22.23,52932.0,20.502,20.5205,20.4743,20.5205,52932.0
2017-12-01 12:45:00,22.22,22.24,22.21,22.23,39076.0,20.5112,20.5297,20.502,20.5205,39076.0
2017-12-01 12:50:00,22.23,22.25,22.22,22.24,38084.0,20.5205,20.5389,20.5112,20.5297,38084.0
2017-12-01 12:55:00,22.24,22.26,22.21,22.25,11468.0,20.5297,20.5482,20.502,20.5389,11468.0
2017-12-01 13:00:00,22.25,22.26,22.23,22.26,21956.0,20.5389,20.5482,20.5205,20.5482,21956.0
2017-12-01 13:05:00,22.26,22.26,22.24,22.24,12732.0,20.5482,20.5482,20.5297,20.5297,12732.0
2017-12-01 13:10:00,22.24,22.27,22.23,22.24,33200.0,20.5297,20.5574,20.5205,20.5297,33200.0
2017-12-01 13:15:00,22.25,22.29,22.24,22.29,33544.0,20.5389,20.5759,20.5297,20.5759,33544.0
2017-12-01 13:20:00,22.29,22.3,22.27,22.29,20480.0,20.5759,20.5851,20.5574,20.5759,20480.0
2017-12-01 13:25:00,22.31,22.31,22.28,22.31,10800.0,20.5943,20.5943,20.5666,20.5943,10800.0
2017-12-01 13:30:00,22.31,22.35,22.31,22.34,15204.0,20.5943,20.6312,20.5943,20.622,15204.0
2017-12-01 13:35:00,22.34,22.35,22.31,22.32,17704.0,20.622,20.6312,20.5943,20.6035,17704.0
2017-12-01 13:40:00,22.32,22.33,22.29,22.31,14800.0,20.6035,20.6128,20.5759,20.5943,14800.0
2017-12-01 13:45:00,22.31,22.33,22.3,22.33,17392.0,20.5943,20.6128,20.5851,20.6128,17392.0
2017-12-01 13:50:00,22.32,22.35,22.32,22.34,14000.0,20.6035,20.6312,20.6035,20.622,14000.0
2017-12-01 13:55:00,22.35,22.36,22.35,22.35,20800.0,20.6312,20.6405,20.6312,20.6312,20800.0
2017-12-01 14:00:00,22.35,22.38,22.34,22.37,20304.0,20.6312,20.6589,20.622,20.6497,20304.0
2017-12-01 14:05:00,22.37,22.37,22.35,22.37,16492.0,20.6497,20.6497,20.6312,20.6497,16492.0
2017-12-01 14:10:00,22.37,22.39,22.35,22.38,23696.0,20.6497,20.6682,20.6312,20.6589,23696.0
2017-12-01 14:15:00,22.37,22.39,22.36,22.38,42000.0,20.6497,20.6682,20.6405,20.6589,42000.0
2017-12-01 14:20:00,22.37,22.42,22.37,22.4,30912.0,20.6497,20.6959,20.6497,20.6774,30912.0
2017-12-01 14:25:00,22.39,22.4,22.39,22.4,16252.0,20.6682,20.6774,20.6682,20.6774,16252.0
2017-12-01 14:30:00,22.39,22.4,22.38,22.38,16496.0,20.6682,20.6774,20.6589,20.6589,16496.0
2017-12-01 14:35:00,22.38,22.4,22.36,22.37,24004.0,20.6589,20.6774,20.6405,20.6497,24004.0
2017-12-01 14:40:00,22.37,22.38,22.34,22.34,24216.0,20.6497,20.6589,20.622,20.622,24216.0
2017-12-01 14:45:00,22.35,22.35,22.34,22.35,14948.0,20.6312,20.6312,20.622,20.6312,14948.0
2017-12-01 14:50:00,22.35,22.35,22.34,22.34,19808.0,20.6312,20.6312,20.622,20.622,19808.0
2017-12-01 14:55:00,22.35,22.36,22.33,22.36,70260.0,20.6312,20.6405,20.6128,20.6405,70260.0
2017-12-01 15:00:00,22.36,22.38,22.34,22.38,33908.0,20.6405,20.6589,20.622,20.6589,33908.0
2017-12-01 15:05:00,22.37,22.39,22.36,22.38,22404.0,20.6497,20.6682,20.6405,20.6589,22404.0
2017-12-01 15:10:00,22.38,22.39,22.37,22.37,21960.0,20.6589,20.6682,20.6497,20.6497,21960.0
2017-12-01 15:15:00,22.38,22.4,22.38,22.39,33996.0,20.6589,20.6774,20.6589,20.6682,33996.0
2017-12-01 15:20:00,22.39,22.39,22.38,22.39,36104.0,20.6682,20.6682,20.6589,20.6682,36104.0
2017-12-01 15:25:00,22.39,22.4,22.38,22.39,61400.0,20.6682,20.6774,20.6589,20.6682,61400.0
2017-12-01 15:30:00,22.4,22.41,22.39,22.4,66300.0,20.6774,20.6866,20.6682,20.6774,66300.0
2017-12-01 15:35:00,22.41,22.42,22.41,22.42,64724.0,20.6866,20.6959,20.6866,20.6959,64724.0
2017-12-01 15:40:00,22.42,22.44,22.42,22.44,110276.0,20.6959,20.7143,20.6959,20.7143,110276.0
2017-12-01 15:45:00,22.44,22.44,22.41,22.43,142700.0,20.7143,20.7143,20.6866,20.7051,142700.0
2017-12-01 15:50:00,22.43,22.45,22.43,22.45,165560.0,20.7051,20.7235,20.7051,20.7235,165560.0
2017-12-01 15:55:00,22.45,22.46,22.43,22.45,339080.0,20.7235,20.7328,20.7051,20.7235,339080.0
2017-12-04 09:30:00,22.59,22.65,22.51,22.52,89892.0,20.8528,20.9082,20.7789,20.7882,89892.0
2017-12-04 09:35:00,22.5,22.55,22.5,22.52,20420.0,20.7697,20.8159,20.7697,20.7882,20420.0
2017-12-04 09:40:00,22.5,22.53,22.47,22.52,34272.0,20.7697,20.7974,20.742,20.7882,34272.0
2017-12-04 09:45:00,22.52,22.52,22.41,22.42,74308.0,20.7882,20.7882,20.6866,20.6959,74308.0
2017-12-04 09:50:00,22.43,22.46,22.42,22.45,30400.0,20.7051,20.7328,20.6959,20.7235,30400.0
2017-12-04 09:55:00,22.45,22.46,22.41,22.43,21660.0,20.7235,20.7328,20.6866,20.7051,21660.0
2017-12-04 10:00:00,22.44,22.44,22.41,22.41,25188.0,20.7143,20.7143,20.6866,20.6866,25188.0
2017-12-04 10:05:00,22.41,22.41,22.35,22.35,42728.0,20.6866,20.6866,20.6312,20.6312,42728.0
2017-12-04 10:10:00,22.36,22.36,22.3,22.36,42088.0,20.6405,20.6405,20.5851,20.6405,42088.0
2017-12-04 10:15:00,22.35,22.35,22.32,22.34,23040.0,20.6312,20.6312,20.6035,20.622,23040.0
2017-12-04 10:20:00,22.33,22.36,22.33,22.36,21544.0,20.6128,20.6405,20.6128,20.6405,21544.0
2017-12-04 10:25:00,22.36,22.36,22.28,22.28,11200.0,20.6405,20.6405,20.5666,20.5666,11200.0
2017-12-04 10:30:00,22.3,22.33,22.29,22.29,22340.0,20.5851,20.6128,20.5759,20.5759,22340.0
2017-12-04 10:35:00,22.29,22.31,22.27,22.3,21616.0,20.5759,20.5943,20.5574,20.5851,21616.0
2017-12-04 10:40:00,22.3,22.31,22.27,22.27,25024.0,20.5851,20.5943,20.5574,20.5574,25024.0
2017-12-04 10:45:00,22.27,22.29,22.24,22.25,27676.0,20.5574,20.5759,20.5297,20.5389,27676.0
2017-12-04 10:50:00,22.26,22.27,22.2,22.2,33180.0,20.5482,20.5574,20.4928,20.4928,33180.0
2017-12-04 10:55:00,22.21,22.21,22.14,22.21,40132.0,20.502,20.502,20.4374,20.502,40132.0
2017-12-04 11:00:00,22.2,22.2,22.17,22.18,25456.0,20.4928,20.4928,20.4651,20.4743,25456.0
2017-12-04 11:05:00,22.18,22.21,22.18,22.18,38076.0,20.4743,20.502,20.4743,20.4743,38076.0
2017-12-04 11:10:00,22.17,22.2,22.12,22.18,57096.0,20.4651,20.4928,20.4189,20.4743,57096.0
2017-12-04 11:15:00,22.18,22.22,22.16,22.18,85788.0,20.4743,20.5112,20.4558,20.4743,85788.0
2017-12-04 11:20:00,22.2,22.23,22.18,22.2,67416.0,20.4928,20.5205,20.4743,20.4928,67416.0
2017-12-04 11:25:00,22.2,22.21,22.17,22.19,100348.0,20.4928,20.502,20.4651,20.4835,100348.0
2017-12-04 11:30:00,22.18,22.19,22.18,22.18,47328.0,20.4743,20.4835,20.4743,20.4743,47328.0
2017-12-04 11:35:00,22.18,22.22,22.18,22.21,53724.0,20.4743,20.5112,20.4743,20.502,53724.0
2017-12-04 11:40:00,22.21,22.22,22.18,22.18,32700.0,20.502,20.5112,20.4743,20.4743,32700.0
2017-12-04 11:45:00,22.18,22.2,22.18,22.18,48172.0,20.4743,20.4928,20.4743,20.4743,48172.0
2017-12-04 11:50:00,22.19,22.22,22.18,22.21,77424.0,20.4835,20.5112,20.4743,20.502,77424.0
2017-12-04 11:55:00,22.22,22.24,22.2,22.22,43092.0,20.5112,20.5297,20.4928,20.5112,43092.0
2017-12-04 12:00:00,22.21,22.22,22.19,22.2,41464.0,20.502,20.5112,20.4835,20.4928,41464.0
2017-12-04 12:05:00,22.21,22.22,22.2,22.2,39100.0,20.502,20.5112,20.4928,20.4928,39100.0
2017-12-04 12:10:00,22.21,22.21,22.18,22.19,60840.0,20.502,20.502,20.4743,20.4835,60840.0
2017-12-04 12:15:00,22.2,22.21,22.19,22.2,28980.0,20.4928,20.502,20.4835,20.4928,28980.0
2017-12-04 12:20:00,22.2,22.2,22.16,22.17,35816.0,20.4928,20.4928,20.4558,20.4651,35816.0
2017-12-04 12:25:00,22.17,22.18,22.15,22.17,29920.0,20.4651,20.4743,20.4466,20.4651,29920.0
2017-12-04 12:30:00,22.17,22.18,22.16,22.17,43080.0,20.4651,20.4743,20.4558,20.4651,43080.0
2017-12-04 12:35:00,22.17,22.18,22.16,22.16,10600.0,20.4651,20.4743,20.4558,20.4558,10600.0
2017-12-04 12:40:00,22.16,22.18,22.16,22.18,18300.0,20.4558,20.4743,20.4558,20.4743,18300.0
2017-12-04 12:45:00,22.18,22.18,22.17,22.18,30828.0,20.4743,20.4743,20.4651,20.4743,30828.0
2017-12-04 12:50:00,22.18,22.19,22.17,22.18,66864.0,20.4743,20.4835,20.4651,20.4743,66864.0
2017-12-04 12:55:00,22.18,22.18,22.17,22.18,47664.0,20.4743,20.4743,20.4651,20.4743,47664.0
2017-12-04 13:00:00,22.18,22.2,22.18,22.2,25200.0,20.4743,20.4928,20.4743,20.4928,25200.0
2017-12-04 13:05:00,22.2,22.2,22.18,22.18,66468.0,20.4928,20.4928,20.4743,20.4743,66468.0
2017-12-04 13:10:00,22.18,22.2,22.18,22.19,35424.0,20.4743,20.4928,20.4743,20.4835,35424.0
2017-12-04 13:15:00,22.2,22.2,22.18,22.18,18856.0,20.4928,20.4928,20.4743,20.4743,18856.0
2017-12-04 13:20:00,22.18,22.19,22.18,22.19,13200.0,20.4743,20.4835,20.4743,20.4835,13200.0
2017-12-04 13:25:00,22.19,22.19,22.17,22.17,14120.0,20.4835,20.4835,20.4651,20.4651,14120.0
2017-12-04 13:30:00,22.16,22.17,22.16,22.16,19964.0,20.4558,20.4651,20.4558,20.4558,19964.0
2017-12-04 13:35:00,22.15,22.17,22.15,22.17,11452.0,20.4466,20.4651,20.4466,20.4651,11452.0
2017-12-04 13:40:00,22.17,22.2,22.16,22.2,21616.0,20.4651,20.4928,20.4558,20.4928,21616.0
2017-12-04 13:45:00,22.19,22.19,22.17,22.17,27808.0,20.4835,20.4835,20.4651,20.4651,27808.0
2017-12-04 13:50:00,22.18,22.2,22.17,22.2,34204.0,20.4743,20.4928,20.4651,20.4928,34204.0
2017-12-04 13:55:00,22.2,22.23,22.2,22.22,15632.0,20.4928,20.5205,20.4928,20.5112,15632.0
2017-12-04 14:00:00,22.23,22.24,22.22,22.23,22116.0,20.5205,20.5297,20.5112,20.5205,22116.0
2017-12-04 14:05:00,22.23,22.23,22.22,22.22,19072.0,20.5205,20.5205,20.5112,20.5112,19072.0
2017-12-04 14:10:00,22.23,22.24,22.22,22.23,15788.0,20.5205,20.5297,20.5112,20.5205,15788.0
2017-12-04 14:15:00,22.23,22.24,22.2,22.21,23908.0,20.5205,20.5297,20.4928,20.502,23908.0
2017-12-04 14:20:00,22.21,22.22,22.2,22.21,21668.0,20.502,20.5112,20.4928,20.502,21668.0
2017-12-04 14:25:00,22.21,22.21,22.19,22.19,22064.0,20.502,20.502,20.4835,20.4835,22064.0
2017-12-04 14:30:00,22.19,22.19,22.17,22.19,49244.0,20.4835,20.4835,20.4651,20.4835,49244.0
2017-12-04 14:35:00,22.2,22.23,22.2,22.22,41856.0,20.4928,20.5205,20.4928,20.5112,41856.0
2017-12-04 14:40:00,22.22,22.23,22.2,22.21,16640.0,20.5112,20.5205,20.4928,20.502,16640.0
2017-12-04 14:45:00,22.21,22.22,22.2,22.2,23916.0,20.502,20.5112,20.4928,20.4928,23916.0
2017-12-04 14:50:00,22.2,22.23,22.2,22.23,24840.0,20.4928,20.5205,20.4928,20.5205,24840.0
2017-12-04 14:55:00,22.23,22.24,22.22,22.24,45360.0,20.5205,20.5297,20.5112,20.5297,45360.0
2017-12-04 15:00:00,22.23,22.23,22.19,22.21,38216.0,20.5205,20.5205,20.4835,20.502,38216.0
2017-12-04 15:05:00,22.21,22.22,22.2,22.21,28212.0,20.502,20.5112,20.4928,20.502,28212.0
2017-12-04 15:10:00,22.21,22.21,22.19,22.19,47880.0,20.502,20.502,20.4835,20.4835,47880.0
2017-12-04 15:15:00,22.19,22.19,22.17,22.18,44016.0,20.4835,20.4835,20.4651,20.4743,44016.0
2017-12-04 15:20:00,22.18,22.2,22.17,22.2,74380.0,20.4743,20.4928,20.4651,20.4928,74380.0
2017-12-04 15:25:00,22.2,22.2,22.17,22.18,36764.0,20.4928,20.4928,20.4651,20.4743,36764.0
2017-12-04 15:30:00,22.18,22.2,22.16,22.17,68756.0,20.4743,20.4928,20.4558,20.4651,68756.0
2017-12-04 15:35:00,22.17,22.18,22.12,22.12,87188.0,20.4651,20.4743,20.4189,20.4189,87188.0
2017-12-04 15:40:00,22.12,22.16,22.12,22.15,107204.0,20.4189,20.4558,20.4189,20.4466,107204.0
2017-12-04 15:45:00,22.15,22.16,22.12,22.13,96920.0,20.4466,20.4558,20.4189,20.4282,96920.0
2017-12-04 15:50:00,22.13,22.14,22.12,22.13,210568.0,20.4282,20.4374,20.4189,20.4282,210568.0
2017-12-04 15:55:00,22.13,22.14,22.11,22.11,264380.0,20.4282,20.4374,20.4097,20.4097,264380.0
2017-12-05 09:30:00,22.13,22.13,21.99,22.07,112916.0,20.4282,20.4282,20.2989,20.3728,112916.0
2017-12-05 09:35:00,22.04,22.1,22.04,22.07,31788.0,20.3451,20.4005,20.3451,20.3728,31788.0
2017-12-05 09:40:00,22.08,22.09,22.05,22.07,42212.0,20.382,20.3912,20.3543,20.3728,42212.0
2017-12-05 09:45:00,22.06,22.06,22.01,22.04,46352.0,20.3635,20.3635,20.3174,20.3451,46352.0
2017-12-05 09:50:00,22.04,22.04,22.02,22.04,25972.0,20.3451,20.3451,20.3266,20.3451,25972.0
2017-12-05 09:55:00,22.04,22.07,22.01,22.02,46172.0,20.3451,20.3728,20.3174,20.3266,46172.0
2017-12-05 10:00:00,22.03,22.08,22.02,22.08,34300.0,20.3358,20.382,20.3266,20.382,34300.0
2017-12-05 10:05:00,22.09,22.09,22.04,22.04,24704.0,20.3912,20.3912,20.3451,20.3451,24704.0
2017-12-05 10:10:00,22.05,22.07,22.04,22.05,54772.0,20.3543,20.3728,20.3451,20.3543,54772.0
2017-12-05 10:15:00,22.06,22.11,22.05,22.08,31884.0,20.3635,20.4097,20.3543,20.382,31884.0
2017-12-05 10:20:00,22.08,22.08,22.04,22.04,27440.0,20.382,20.382,20.3451,20.3451,27440.0
2017-12-05 10:25:00,22.04,22.07,22.04,22.06,54676.0,20.3451,20.3728,20.3451,20.3635,54676.0
2017-12-05 10:30:00,22.06,22.09,22.04,22.07,44488.0,20.3635,20.3912,20.3451,20.3728,44488.0
2017-12-05 10:35:00,22.07,22.08,22.04,22.06,32232.0,20.3728,20.382,20.3451,20.3635,32232.0
2017-12-05 10:40:00,22.05,22.09,22.04,22.07,45036.0,20.3543,20.3912,20.3451,20.3728,45036.0
2017-12-05 10:45:00,22.06,22.11,22.06,22.11,14000.0,20.3635,20.4097,20.3635,20.4097,14000.0
2017-12-05 10:50:00,22.11,22.11,22.07,22.08,52940.0,20.4097,20.4097,20.3728,20.382,52940.0
2017-12-05 10:55:00,22.08,22.12,22.07,22.11,25200.0,20.382,20.4189,20.3728,20.4097,25200.0
2017-12-05 11:00:00,22.1,22.13,22.1,22.13,50708.0,20.4005,20.4282,20.4005,20.4282,50708.0
2017-12-05 11:05:00,22.13,22.16,22.12,22.15,48816.0,20.4282,20.4558,20.4189,20.4466,48816.0
2017-12-05 11:10:00,22.16,22.18,22.16,22.18,17440.0,20.4558,20.4743,20.4558,20.4743,17440.0
2017-12-05 11:15:00,22.18,22.18,22.16,22.17,33824.0,20.4743,20.4743,20.4558,20.4651,33824.0
2017-12-05 11:20:00,22.17,22.18,22.15,22.17,43396.0,20.4651,20.4743,20.4466,20.4651,43396.0
2017-12-05 11:25:00,22.17,22.17,22.14,22.15,18200.0,20.4651,20.4651,20.4374,20.4466,18200.0
2017-12-05 11:30:00,22.15,22.17,22.15,22.15,31332.0,20.4466,20.4651,20.4466,20.4466,31332.0
2017-12-05 11:35:00,22.14,22.15,22.12,22.13,21380.0,20.4374,20.4466,20.4189,20.4282,21380.0
2017-12-05 11:40:00,22.13,22.15,22.13,22.13,17372.0,20.4282,20.4466,20.4282,20.4282,17372.0
2017-12-05 11:45:00,22.13,22.15,22.11,22.15,17200.0,20.4282,20.4466,20.4097,20.4466,17200.0
2017-12-05 11:50:00,22.15,22.16,22.15,22.15,12000.0,20.4466,20.4558,20.4466,20.4466,12000.0
2017-12-05 11:55:00,22.15,22.15,22.12,22.13,21632.0,20.4466,20.4466,20.4189,20.4282,21632.0
2017-12-05 12:00:00,22.14,22.14,22.09,22.1,32812.0,20.4374,20.4374,20.3912,20.4005,32812.0
2017-12-05 12:05:00,22.1,22.11,22.1,22.1,15180.0,20.4005,20.4097,20.4005,20.4005,15180.0
2017-12-05 12:10:00,22.11,22.12,22.1,22.11,21888.0,20.4097,20.4189,20.4005,20.4097,21888.0
2017-12-05 12:15:00,22.12,22.12,22.1,22.11,19188.0,20.4189,20.4189,20.4005,20.4097,19188.0
2017-12-05 12:20:00,22.11,22.11,22.09,22.11,17568.0,20.4097,20.4097,20.3912,20.4097,17568.0
2017-12-05 12:25:00,22.11,22.12,22.11,22.11,29852.0,20.4097,20.4189,20.4097,20.4097,29852.0
2017-12-05 12:30:00,22.11,22.14,22.11,22.13,26312.0,20.4097,20.4374,20.4097,20.4282,26312.0
2017-12-05 12:35:00,22.14,22.15,22.13,22.14,13008.0,20.4374,20.4466,20.4282,20.4374,13008.0
2017-12-05 12:40:00,22.14,22.14,22.13,22.13,12316.0,20.4374,20.4374,20.4282,20.4282,12316.0
2017-12-05 12:45:00,22.13,22.14,22.13,22.13,25872.0,20.4282,20.4374,20.4282,20.4282,25872.0
2017-12-05 12:50:00,22.13,22.13,22.11,22.12,6636.0,20.4282,20.4282,20.4097,20.4189,6636.0
2017-12-05 12:55:00,22.12,22.13,22.1,22.1,28940.0,20.4189,20.4282,20.4005,20.4005,28940.0
2017-12-05 13:00:00,22.1,22.13,22.09,22.13,22652.0,20.4005,20.4282,20.3912,20.4282,22652.0
2017-12-05 13:05:00,22.13,22.13,22.1,22.1,19264.0,20.4282,20.4282,20.4005,20.4005,19264.0
2017-12-05 13:10:00,22.11,22.12,22.09,22.1,21952.0,20.4097,20.4189,20.3912,20.4005,21952.0
2017-12-05 13:15:00,22.11,22.11,22.09,22.09,20132.0,20.4097,20.4097,20.3912,20.3912,20132.0
2017-12-05 13:20:00,22.1,22.13,22.1,22.11,43724.0,20.4005,20.4282,20.4005,20.4097,43724.0
2017-12-05 13:25:00,22.11,22.12,22.11,22.12,13336.0,20.4097,20.4189,20.4097,20.4189,13336.0
2017-12-05 13:30:00,22.12,22.13,22.11,22.12,7600.0,20.4189,20.4282,20.4097,20.4189,7600.0
2017-12-05 13:35:00,22.12,22.13,22.11,22.11,21648.0,20.4189,20.4282,20.4097,20.4097,21648.0
2017-12-05 13:40:00,22.12,22.12,22.11,22.11,18124.0,20.4189,20.4189,20.4097,20.4097,18124.0
2017-12-05 13:45:00,22.12,22.12,22.11,22.11,23144.0,20.4189,20.4189,20.4097,20.4097,23144.0
2017-12-05 13:50:00,22.12,22.12,22.11,22.12,20724.0,20.4189,20.4189,20.4097,20.4189,20724.0
2017-12-05 13:55:00,22.11,22.13,22.11,22.13,24560.0,20.4097,20.4282,20.4097,20.4282,24560.0
2017-12-05 14:00:00,22.13,22.13,22.12,22.13,23160.0,20.4282,20.4282,20.4189,20.4282,23160.0
2017-12-05 14:05:00,22.13,22.13,22.11,22.12,32228.0,20.4282,20.4282,20.4097,20.4189,32228.0
2017-12-05 14:10:00,22.12,22.14,22.11,22.12,33256.0,20.4189,20.4374,20.4097,20.4189,33256.0
2017-12-05 14:15:00,22.13,22.13,22.11,22.12,24144.0,20.4282,20.4282,20.4097,20.4189,24144.0
2017-12-05 14:20:00,22.11,22.11,22.09,22.09,31984.0,20.4097,20.4097,20.3912,20.3912,31984.0
2017-12-05 14:25:00,22.1,22.1,22.09,22.1,16800.0,20.4005,20.4005,20.3912,20.4005,16800.0
2017-12-05 14:30:00,22.09,22.09,22.08,22.09,32916.0,20.3912,20.3912,20.382,20.3912,32916.0
2017-12-05 14:35:00,22.09,22.09,22.04,22.05,20016.0,20.3912,20.3912,20.3451,20.3543,20016.0
2017-12-05 14:40:00,22.05,22.06,22.05,22.06,24860.0,20.3543,20.3635,20.3543,20.3635,24860.0
2017-12-05 14:45:00,22.06,22.06,22.03,22.03,28004.0,20.3635,20.3635,20.3358,20.3358,28004.0
2017-12-05 14:50:00,22.03,22.04,22.01,22.01,21340.0,20.3358,20.3451,20.3174,20.3174,21340.0
2017-12-05 14:55:00,22.01,22.03,22.0,22.03,41476.0,20.3174,20.3358,20.3082,20.3358,41476.0
2017-12-05 15:00:00,22.03,22.03,22.01,22.03,38068.0,20.3358,20.3358,20.3174,20.3358,38068.0
2017-12-05 15:05:00,22.03,22.03,22.02,22.02,33372.0,20.3358,20.3358,20.3266,20.3266,33372.0
2017-12-05 15:10:00,22.02,22.05,22.02,22.04,45520.0,20.3266,20.3543,20.3266,20.3451,45520.0
2017-12-05 15:15:00,22.04,22.04,22.02,22.03,68212.0,20.3451,20.3451,20.3266,20.3358,68212.0
2017-12-05 15:20:00,22.03,22.06,22.03,22.05,38588.0,20.3358,20.3635,20.3358,20.3543,38588.0
2017-12-05 15:25:00,22.05,22.06,22.05,22.05,45772.0,20.3543,20.3635,20.3543,20.3543,45772.0
2017-12-05 15:30:00,22.05,22.06,22.05,22.06,58872.0,20.3543,20.3635,20.3543,20.3635,58872.0
2017-12-05 15:35:00,22.06,22.07,22.05,22.06,67756.0,20.3635,20.3728,20.3543,20.3635,67756.0
2017-12-05 15:40:00,22.06,22.08,22.05,22.07,68528.0,20.3635,20.382,20.3543,20.3728,68528.0
2017-12-05 15:45:00,22.06,22.07,22.04,22.05,97792.0,20.3635,20.3728,20.3451,20.3543,97792.0
2017-12-05 15:50:00,22.06,22.06,22.04,22.05,128188.0,20.3635,20.3635,20.3451,20.3543,128188.0
2017-12-05 15:55:00,22.05,22.07,22.04,22.04,358572.0,20.3543,20.3728,20.3451,20.3451,358572.0
2017-12-06 09:30:00,21.91,21.99,21.85,21.94,93896.0,20.2251,20.2989,20.1697,20.2528,93896.0
2017-12-06 09:35:00,21.93,22.02,21.93,22.02,35044.0,20.2435,20.3266,20.2435,20.3266,35044.0
2017-12-06 09:40:00,22.02,22.07,22.01,22.04,32652.0,20.3266,20.3728,20.3174,20.3451,32652.0
2017-12-06 09:45:00,22.05,22.05,21.96,22.01,27196.0,20.3543,20.3543,20.2712,20.3174,27196.0
2017-12-06 09:50:00,22.03,22.03,21.99,22.02,8844.0,20.3358,20.3358,20.2989,20.3266,8844.0
2017-12-06 09:55:00,22.02,22.03,22.0,22.0,40924.0,20.3266,20.3358,20.3082,20.3082,40924.0
2017-12-06 10:00:00,21.99,22.03,21.99,22.02,21644.0,20.2989,20.3358,20.2989,20.3266,21644.0
2017-12-06 10:05:00,22.02,22.02,22.0,22.02,17892.0,20.3266,20.3266,20.3082,20.3266,17892.0
2017-12-06 10:10:00,22.01,22.01,21.96,21.96,27660.0,20.3174,20.3174,20.2712,20.2712,27660.0
2017-12-06 10:15:00,21.97,21.97,21.94,21.97,16116.0,20.2805,20.2805,20.2528,20.2805,16116.0
2017-12-06 10:20:00,22.0,22.0,21.98,21.99,4824.0,20.3082,20.3082,20.2897,20.2989,4824.0
2017-12-06 10:25:00,21.98,22.01,21.96,22.01,27604.0,20.2897,20.3174,20.2712,20.3174,27604.0
2017-12-06 10:30:00,22.0,22.03,22.0,22.0,21632.0,20.3082,20.3358,20.3082,20.3082,21632.0
2017-12-06 10:35:00,22.01,22.02,21.97,21.97,14000.0,20.3174,20.3266,20.2805,20.2805,14000.0
2017-12-06 10:40:00,21.97,21.99,21.97,21.97,7564.0,20.2805,20.2989,20.2805,20.2805,7564.0
2017-12-06 10:45:00,21.98,21.99,21.97,21.99,22080.0,20.2897,20.2989,20.2805,20.2989,22080.0
2017-12-06 10:50:00,21.98,21.98,21.97,21.97,4400.0,20.2897,20.2897,20.2805,20.2805,4400.0
2017-12-06 10:55:00,21.97,22.01,21.97,22.0,32008.0,20.2805,20.3174,20.2805,20.3082,32008.0
2017-12-06 11:00:00,22.0,22.01,21.99,22.01,15252.0,20.3082,20.3174,20.2989,20.3174,15252.0
2017-12-06 11:05:00,22.01,22.02,21.99,22.02,32740.0,20.3174,20.3266,20.2989,20.3266,32740.0
2017-12-06 11:10:00,22.03,22.03,22.0,22.01,12552.0,20.3358,20.3358,20.3082,20.3174,12552.0
2017-12-06 11:15:00,22.02,22.02,21.99,21.99,25568.0,20.3266,20.3266,20.2989,20.2989,25568.0
2017-12-06 11:20:00,21.99,22.04,21.99,22.01,49244.0,20.2989,20.3451,20.2989,20.3174,49244.0
2017-12-06 11:25:00,22.02,22.02,21.98,21.98,16936.0,20.3266,20.3266,20.2897,20.2897,16936.0
2017-12-06 11:30:00,21.99,21.99,21.97,21.97,21128.0,20.2989,20.2989,20.2805,20.2805,21128.0
2017-12-06 11:35:00,21.97,21.98,21.96,21.96,17920.0,20.2805,20.2897,20.2712,20.2712,17920.0
2017-12-06 11:40:00,21.96,21.97,21.96,21.96,12512.0,20.2712,20.2805,20.2712,20.2712,12512.0
2017-12-06 11:45:00,21.97,21.99,21.96,21.98,30324.0,20.2805,20.2989,20.2712,20.2897,30324.0
2017-12-06 11:50:00,21.98,21.98,21.95,21.95,21388.0,20.2897,20.2897,20.262,20.262,21388.0
2017-12-06 11:55:00,21.96,21.97,21.95,21.95,30888.0,20.2712,20.2805,20.262,20.262,30888.0
2017-12-06 12:00:00,21.96,21.97,21.96,21.97,7108.0,20.2712,20.2805,20.2712,20.2805,7108.0
2017-12-06 12:05:00,21.97,21.98,21.96,21.96,32488.0,20.2805,20.2897,20.2712,20.2712,32488.0
2017-12-06 12:10:00,21.96,21.97,21.96,21.97,11672.0,20.2712,20.2805,20.2712,20.2805,11672.0
2017-12-06 12:15:00,21.97,21.97,21.95,21.95,27476.0,20.2805,20.2805,20.262,20.262,27476.0
2017-12-06 12:20:00,21.95,21.95,21.93,21.93,14404.0,20.262,20.262,20.2435,20.2435,14404.0
2017-12-06 12:25:00,21.94,21.94,21.92,21.93,20132.0,20.2528,20.2528,20.2343,20.2435,20132.0
2017-12-06 12:30:00,21.93,21.95,21.92,21.93,31556.0,20.2435,20.262,20.2343,20.2435,31556.0
2017-12-06 12:35:00,21.93,21.94,21.93,21.94,19280.0,20.2435,20.2528,20.2435,20.2528,19280.0
2017-12-06 12:40:00,21.94,21.96,21.93,21.95,26012.0,20.2528,20.2712,20.2435,20.262,26012.0
2017-12-06 12:45:00,21.95,21.95,21.93,21.94,27988.0,20.262,20.262,20.2435,20.2528,27988.0
2017-12-06 12:50:00,21.95,21.96,21.94,21.95,12172.0,20.262,20.2712,20.2528,20.262,12172.0
2017-12-06 12:55:00,21.94,21.95,21.93,21.94,16256.0,20.2528,20.262,20.2435,20.2528,16256.0
2017-12-06 13:00:00,21.94,21.95,21.94,21.94,8968.0,20.2528,20.262,20.2528,20.2528,8968.0
2017-12-06 13:05:00,21.95,21.95,21.92,21.93,14312.0,20.262,20.262,20.2343,20.2435,14312.0
2017-12-06 13:10:00,21.93,21.94,21.93,21.94,7360.0,20.2435,20.2528,20.2435,20.2528,7360.0
2017-12-06 13:15:00,21.93,21.95,21.93,21.95,17228.0,20.2435,20.262,20.2435,20.262,17228.0
2017-12-06 13:20:00,21.95,21.95,21.93,21.93,10424.0,20.262,20.262,20.2435,20.2435,10424.0
2017-12-06 13:25:00,21.94,21.95,21.94,21.95,19180.0,20.2528,20.262,20.2528,20.262,19180.0
2017-12-06 13:30:00,21.95,21.96,21.94,21.95,6400.0,20.262,20.2712,20.2528,20.262,6400.0
2017-12-06 13:35:00,21.96,21.97,21.94,21.95,19472.0,20.2712,20.2805,20.2528,20.262,19472.0
2017-12-06 13:40:00,21.95,21.97,21.95,21.97,40740.0,20.262,20.2805,20.262,20.2805,40740.0
2017-12-06 13:45:00,21.97,21.98,21.97,21.97,18308.0,20.2805,20.2897,20.2805,20.2805,18308.0
2017-12-06 13:50:00,21.97,21.97,21.96,21.96,21412.0,20.2805,20.2805,20.2712,20.2712,21412.0
2017-12-06 13:55:00,21.95,21.96,21.94,21.96,17036.0,20.262,20.2712,20.2528,20.2712,17036.0
2017-12-06 14:00:00,21.96,21.98,21.96,21.97,35856.0,20.2712,20.2897,20.2712,20.2805,35856.0
2017-12-06 14:05:00,21.98,21.98,21.95,21.97,30768.0,20.2897,20.2897,20.262,20.2805,30768.0
2017-12-06 14:10:00,21.97,21.98,21.97,21.98,12132.0,20.2805,20.2897,20.2805,20.2897,12132.0
2017-12-06 14:15:00,21.98,21.99,21.97,21.98,24748.0,20.2897,20.2989,20.2805,20.2897,24748.0
2017-12-06 14:20:00,21.98,21.99,21.97,21.99,17636.0,20.2897,20.2989,20.2805,20.2989,17636.0
2017-12-06 14:25:00,22.0,22.0,21.97,21.99,31924.0,20.3082,20.3082,20.2805,20.2989,31924.0
2017-12-06 14:30:00,21.99,21.99,21.97,21.98,26608.0,20.2989,20.2989,20.2805,20.2897,26608.0
2017-12-06 14:35:00,21.98,22.0,21.98,21.98,23852.0,20.2897,20.3082,20.2897,20.2897,23852.0
2017-12-06 14:40:00,21.98,21.99,21.98,21.99,68324.0,20.2897,20.2989,20.2897,20.2989,68324.0
2017-12-06 14:45:00,21.99,21.99,21.95,21.95,31440.0,20.2989,20.2989,20.262,20.262,31440.0
2017-12-06 14:50:00,21.95,21.97,21.95,21.96,42636.0,20.262,20.2805,20.262,20.2712,42636.0
2017-12-06 14:55:00,21.96,21.97,21.96,21.97,20952.0,20.2712,20.2805,20.2712,20.2805,20952.0
2017-12-06 15:00:00,21.97,21.99,21.97,21.98,20588.0,20.2805,20.2989,20.2805,20.2897,20588.0
2017-12-06 15:05:00,21.97,21.99,21.97,21.99,27932.0,20.2805,20.2989,20.2805,20.2989,27932.0
2017-12-06 15:10:00,21.99,22.0,21.98,22.0,33192.0,20.2989,20.3082,20.2897,20.3082,33192.0
2017-12-06 15:15:00,21.99,22.0,21.99,21.99,33148.0,20.2989,20.3082,20.2989,20.2989,33148.0
2017-12-06 15:20:00,21.99,21.99,21.98,21.98,47372.0,20.2989,20.2989,20.2897,20.2897,47372.0
2017-12-06 15:25:00,21.98,21.99,21.98,21.99,31800.0,20.2897,20.2989,20.2897,20.2989,31800.0
2017-12-06 15:30:00,21.99,21.99,21.96,21.97,59060.0,20.2989,20.2989,20.2712,20.2805,59060.0
2017-12-06 15:35:00,21.97,21.97,21.95,21.95,64272.0,20.2805,20.2805,20.262,20.262,64272.0
2017-12-06 15:40:00,21.96,21.96,21.95,21.96,62916.0,20.2712,20.2712,20.262,20.2712,62916.0
2017-12-06 15:45:00,21.96,21.99,21.96,21.97,101380.0,20.2712,20.2989,20.2712,20.2805,101380.0
2017-12-06 15:50:00,21.97,21.97,21.95,21.97,115604.0,20.2805,20.2805,20.262,20.2805,115604.0
2017-12-06 15:55:00,21.96,21.97,21.94,21.95,242864.0,20.2712,20.2805,20.2528,20.262,242864.0
2017-12-07 09:30:00,21.97,22.04,21.96,22.04,47444.0,20.2805,20.3451,20.2712,20.3451,47444.0
2017-12-07 09:35:00,22.0,22.01,21.99,22.01,84540.0,20.3082,20.3174,20.2989,20.3174,84540.0
2017-12-07 09:40:00,22.02,22.02,21.97,21.97,24116.0,20.3266,20.3266,20.2805,20.2805,24116.0
2017-12-07 09:45:00,21.99,22.01,21.98,22.01,106328.0,20.2989,20.3174,20.2897,20.3174,106328.0
2017-12-07 09:50:00,22.01,22.01,21.98,21.98,10720.0,20.3174,20.3174,20.2897,20.2897,10720.0
2017-12-07 09:55:00,21.97,21.98,21.94,21.96,20080.0,20.2805,20.2897,20.2528,20.2712,20080.0
2017-12-07 10:00:00,21.96,21.98,21.93,21.95,56004.0,20.2712,20.2897,20.2435,20.262,56004.0
2017-12-07 10:05:00,21.96,21.96,21.93,21.93,23892.0,20.2712,20.2712,20.2435,20.2435,23892.0
2017-12-07 10:10:00,21.93,21.95,21.93,21.93,41016.0,20.2435,20.262,20.2435,20.2435,41016.0
2017-12-07 10:15:00,21.93,21.95,21.92,21.93,42132.0,20.2435,20.262,20.2343,20.2435,42132.0
2017-12-07 10:20:00,21.93,21.95,21.93,21.94,10400.0,20.2435,20.262,20.2435,20.2528,10400.0
2017-12-07 10:25:00,21.94,21.98,21.93,21.98,49068.0,20.2528,20.2897,20.2435,20.2897,49068.0
2017-12-07 10:30:00,21.97,21.98,21.96,21.97,57000.0,20.2805,20.2897,20.2712,20.2805,57000.0
2017-12-07 10:35:00,21.97,21.99,21.96,21.99,61716.0,20.2805,20.2989,20.2712,20.2989,61716.0
2017-12-07 10:40:00,21.99,21.99,21.97,21.98,90200.0,20.2989,20.2989,20.2805,20.2897,90200.0
2017-12-07 10:45:00,21.98,21.99,21.96,21.96,49928.0,20.2897,20.2989,20.2712,20.2712,49928.0
2017-12-07 10:50:00,21.96,21.97,21.96,21.97,13056.0,20.2712,20.2805,20.2712,20.2805,13056.0
2017-12-07 10:55:00,21.97,21.98,21.94,21.94,43188.0,20.2805,20.2897,20.2528,20.2528,43188.0
2017-12-07 11:00:00,21.94,21.96,21.93,21.94,21044.0,20.2528,20.2712,20.2435,20.2528,21044.0
2017-12-07 11:05:00,21.94,21.96,21.94,21.94,28220.0,20.2528,20.2712,20.2528,20.2528,28220.0
2017-12-07 11:10:00,21.94,21.95,21.93,21.94,43640.0,20.2528,20.262,20.2435,20.2528,43640.0
2017-12-07 11:15:00,21.93,21.94,21.91,21.92,29416.0,20.2435,20.2528,20.2251,20.2343,29416.0
2017-12-07 11:20:00,21.92,21.94,21.92,21.93,10280.0,20.2343,20.2528,20.2343,20.2435,10280.0
2017-12-07 11:25:00,21.93,21.95,21.93,21.94,24432.0,20.2435,20.262,20.2435,20.2528,24432.0
2017-12-07 11:30:00,21.96,21.98,21.95,21.98,15924.0,20.2712,20.2897,20.262,20.2897,15924.0
2017-12-07 11:35:00,21.98,21.99,21.97,21.97,18816.0,20.2897,20.2989,20.2805,20.2805,18816.0
2017-12-07 11:40:00,21.97,21.98,21.97,21.98,8824.0,20.2805,20.2897,20.2805,20.2897,8824.0
2017-12-07 11:45:00,21.98,21.99,21.96,21.98,21640.0,20.2897,20.2989,20.2712,20.2897,21640.0
2017-12-07 11:50:00,21.99,22.0,21.98,22.0,14156.0,20.2989,20.3082,20.2897,20.3082,14156.0
2017-12-07 11:55:00,22.0,22.0,21.99,22.0,56512.0,20.3082,20.3082,20.2989,20.3082,56512.0
2017-12-07 12:00:00,22.0,22.0,21.98,21.98,10656.0,20.3082,20.3082,20.2897,20.2897,10656.0
2017-12-07 12:05:00,21.99,22.01,21.99,22.01,21832.0,20.2989,20.3174,20.2989,20.3174,21832.0
2017-12-07 12:10:00,22.01,22.01,21.99,22.0,16548.0,20.3174,20.3174,20.2989,20.3082,16548.0
2017-12-07 12:15:00,22.0,22.01,22.0,22.0,51212.0,20.3082,20.3174,20.3082,20.3082,51212.0
2017-12-07 12:20:00,22.01,22.01,21.99,21.99,31628.0,20.3174,20.3174,20.2989,20.2989,31628.0
2017-12-07 12:25:00,21.99,22.0,21.98,22.0,19200.0,20.2989,20.3082,20.2897,20.3082,19200.0
2017-12-07 12:30:00,22.0,22.02,21.99,22.02,9200.0,20.3082,20.3266,20.2989,20.3266,9200.0
2017-12-07 12:35:00,22.02,22.02,21.99,22.0,23836.0,20.3266,20.3266,20.2989,20.3082,23836.0
2017-12-07 12:40:00,22.0,22.01,22.0,22.0,35592.0,20.3082,20.3174,20.3082,20.3082,35592.0
2017-12-07 12:45:00,22.0,22.01,21.99,22.01,31892.0,20.3082,20.3174,20.2989,20.3174,31892.0
2017-12-07 12:50:00,22.01,22.03,22.01,22.03,7736.0,20.3174,20.3358,20.3174,20.3358,7736.0
2017-12-07 12:55:00,22.02,22.03,22.0,22.02,12184.0,20.3266,20.3358,20.3082,20.3266,12184.0
2017-12-07 13:00:00,22.01,22.04,21.99,22.0,20824.0,20.3174,20.3451,20.2989,20.3082,20824.0
2017-12-07 13:05:00,22.0,22.01,21.99,22.0,17372.0,20.3082,20.3174,20.2989,20.3082,17372.0
2017-12-07 13:10:00,21.99,22.0,21.99,22.0,12996.0,20.2989,20.3082,20.2989,20.3082,12996.0
2017-12-07 13:15:00,21.99,22.0,21.98,22.0,9200.0,20.2989,20.3082,20.2897,20.3082,9200.0
2017-12-07 13:20:00,22.0,22.02,22.0,22.02,8300.0,20.3082,20.3266,20.3082,20.3266,8300.0
2017-12-07 13:25:00,22.02,22.04,22.02,22.02,19132.0,20.3266,20.3451,20.3266,20.3266,19132.0
2017-12-07 13:30:00,22.02,22.02,22.01,22.02,3824.0,20.3266,20.3266,20.3174,20.3266,3824.0
2017-12-07 13:35:00,22.01,22.02,21.99,22.0,52316.0,20.3174,20.3266,20.2989,20.3082,52316.0
2017-12-07 13:40:00,22.0,22.01,22.0,22.01,7296.0,20.3082,20.3174,20.3082,20.3174,7296.0
2017-12-07 13:45:00,22.0,22.01,21.99,21.99,19076.0,20.3082,20.3174,20.2989,20.2989,19076.0
2017-12-07 13:50:00,21.99,22.0,21.99,22.0,12024.0,20.2989,20.3082,20.2989,20.3082,12024.0
2017-12-07 13:55:00,22.0,22.01,22.0,22.0,40176.0,20.3082,20.3174,20.3082,20.3082,40176.0
2017-12-07 14:00:00,22.0,22.02,22.0,22.0,30796.0,20.3082,20.3266,20.3082,20.3082,30796.0
2017-12-07 14:05:00,22.0,22.01,22.0,22.01,42776.0,20.3082,20.3174,20.3082,20.3174,42776.0
2017-12-07 14:10:00,22.0,22.01,22.0,22.0,11220.0,20.3082,20.3174,20.3082,20.3082,11220.0
2017-12-07 14:15:00,22.0,22.01,21.99,21.99,23392.0,20.3082,20.3174,20.2989,20.2989,23392.0
2017-12-07 14:20:00,21.99,22.0,21.99,21.99,14592.0,20.2989,20.3082,20.2989,20.2989,14592.0
2017-12-07 14:25:00,21.99,22.0,21.97,21.98,16268.0,20.2989,20.3082,20.2805,20.2897,16268.0
2017-12-07 14:30:00,21.97,21.98,21.97,21.97,22560.0,20.2805,20.2897,20.2805,20.2805,22560.0
2017-12-07 14:35:00,21.98,21.98,21.97,21.97,14876.0,20.2897,20.2897,20.2805,20.2805,14876.0
2017-12-07 14:40:00,21.98,21.98,21.96,21.98,21856.0,20.2897,20.2897,20.2712,20.2897,21856.0
2017-12-07 14:45:00,21.98,22.0,21.97,22.0,23220.0,20.2897,20.3082,20.2805,20.3082,23220.0
2017-12-07 14:50:00,22.0,22.0,21.99,22.0,19604.0,20.3082,20.3082,20.2989,20.3082,19604.0
2017-12-07 14:55:00,22.0,22.0,21.99,22.0,37172.0,20.3082,20.3082,20.2989,20.3082,37172.0
2017-12-07 15:00:00,22.0,22.01,22.0,22.01,41380.0,20.3082,20.3174,20.3082,20.3174,41380.0
2017-12-07 15:05:00,22.02,22.02,22.0,22.0,27092.0,20.3266,20.3266,20.3082,20.3082,27092.0
2017-12-07 15:10:00,22.01,22.01,22.0,22.01,30664.0,20.3174,20.3174,20.3082,20.3174,30664.0
2017-12-07 15:15:00,22.01,22.01,22.0,22.0,185620.0,20.3174,20.3174,20.3082,20.3082,185620.0
2017-12-07 15:20:00,22.0,22.03,22.0,22.02,30648.0,20.3082,20.3358,20.3082,20.3266,30648.0
2017-12-07 15:25:00,22.02,22.03,22.02,22.02,23176.0,20.3266,20.3358,20.3266,20.3266,23176.0
2017-12-07 15:30:00,22.02,22.03,22.02,22.02,50404.0,20.3266,20.3358,20.3266,20.3266,50404.0
2017-12-07 15:35:00,22.02,22.03,22.02,22.02,39412.0,20.3266,20.3358,20.3266,20.3266,39412.0
2017-12-07 15:40:00,22.02,22.02,22.0,22.01,68868.0,20.3266,20.3266,20.3082,20.3174,68868.0
2017-12-07 15:45:00,22.01,22.02,22.0,22.02,68908.0,20.3174,20.3266,20.3082,20.3266,68908.0
2017-12-07 15:50:00,22.02,22.05,22.0,22.04,129288.0,20.3266,20.3543,20.3082,20.3451,129288.0
2017-12-07 15:55:00,22.03,22.05,22.03,22.04,400184.0,20.3358,20.3543,20.3358,20.3451,400184.0
2017-12-08 09:30:00,22.16,22.2,22.16,22.18,51620.0,20.4558,20.4928,20.4558,20.4743,51620.0
2017-12-08 09:35:00,22.21,22.23,22.21,22.21,13672.0,20.502,20.5205,20.502,20.502,13672.0
2017-12-08 09:40:00,22.2,22.23,22.17,22.23,15600.0,20.4928,20.5205,20.4651,20.5205,15600.0
2017-12-08 09:45:00,22.23,22.24,22.21,22.22,32256.0,20.5205,20.5297,20.502,20.5112,32256.0
2017-12-08 09:50:00,22.21,22.22,22.18,22.2,14000.0,20.502,20.5112,20.4743,20.4928,14000.0
2017-12-08 09:55:00,22.23,22.26,22.2,22.23,31900.0,20.5205,20.5482,20.4928,20.5205,31900.0
2017-12-08 10:00:00,22.21,22.23,22.21,22.23,14000.0,20.502,20.5205,20.502,20.5205,14000.0
2017-12-08 10:05:00,22.23,22.24,22.2,22.2,22720.0,20.5205,20.5297,20.4928,20.4928,22720.0
2017-12-08 10:10:00,22.19,22.22,22.19,22.22,9176.0,20.4835,20.5112,20.4835,20.5112,9176.0
2017-12-08 10:15:00,22.24,22.25,22.19,22.21,39688.0,20.5297,20.5389,20.4835,20.502,39688.0
2017-12-08 10:20:00,22.22,22.23,22.21,22.23,12800.0,20.5112,20.5205,20.502,20.5205,12800.0
2017-12-08 10:25:00,22.22,22.25,22.2,22.21,30864.0,20.5112,20.5389,20.4928,20.502,30864.0
2017-12-08 10:30:00,22.22,22.22,22.2,22.2,26748.0,20.5112,20.5112,20.4928,20.4928,26748.0
2017-12-08 10:35:00,22.21,22.23,22.21,22.22,31304.0,20.502,20.5205,20.502,20.5112,31304.0
2017-12-08 10:40:00,22.21,22.23,22.2,22.22,19980.0,20.502,20.5205,20.4928,20.5112,19980.0
2017-12-08 10:45:00,22.23,22.24,22.22,22.23,25060.0,20.5205,20.5297,20.5112,20.5205,25060.0
2017-12-08 10:50:00,22.23,22.25,22.23,22.25,13800.0,20.5205,20.5389,20.5205,20.5389,13800.0
2017-12-08 10:55:00,22.25,22.28,22.25,22.28,24576.0,20.5389,20.5666,20.5389,20.5666,24576.0
2017-12-08 11:00:00,22.29,22.29,22.24,22.25,33400.0,20.5759,20.5759,20.5297,20.5389,33400.0
2017-12-08 11:05:00,22.25,22.27,22.25,22.27,8792.0,20.5389,20.5574,20.5389,20.5574,8792.0
2017-12-08 11:10:00,22.27,22.27,22.26,22.26,26400.0,20.5574,20.5574,20.5482,20.5482,26400.0
2017-12-08 11:15:00,22.26,22.27,22.25,22.26,31776.0,20.5482,20.5574,20.5389,20.5482,31776.0
2017-12-08 11:20:00,22.26,22.26,22.23,22.25,36224.0,20.5482,20.5482,20.5205,20.5389,36224.0
2017-12-08 11:25:00,22.25,22.25,22.22,22.22,31668.0,20.5389,20.5389,20.5112,20.5112,31668.0
2017-12-08 11:30:00,22.24,22.25,22.23,22.23,15780.0,20.5297,20.5389,20.5205,20.5205,15780.0
2017-12-08 11:35:00,22.24,22.25,22.23,22.25,37600.0,20.5297,20.5389,20.5205,20.5389,37600.0
2017-12-08 11:40:00,22.26,22.28,22.25,22.27,19692.0,20.5482,20.5666,20.5389,20.5574,19692.0
2017-12-08 11:45:00,22.27,22.28,22.27,22.28,32448.0,20.5574,20.5666,20.5574,20.5666,32448.0
2017-12-08 11:50:00,22.29,22.29,22.27,22.27,23104.0,20.5759,20.5759,20.5574,20.5574,23104.0
2017-12-08 11:55:00,22.27,22.28,22.25,22.26,29552.0,20.5574,20.5666,20.5389,20.5482,29552.0
2017-12-08 12:00:00,22.26,22.27,22.26,22.26,7880.0,20.5482,20.5574,20.5482,20.5482,7880.0
2017-12-08 12:05:00,22.26,22.28,22.26,22.28,22752.0,20.5482,20.5666,20.5482,20.5666,22752.0
2017-12-08 12:10:00,22.28,22.28,22.28,22.28,2800.0,20.5666,20.5666,20.5666,20.5666,2800.0
2017-12-08 12:15:00,22.28,22.29,22.26,22.29,28692.0,20.5666,20.5759,20.5482,20.5759,28692.0
2017-12-08 12:20:00,22.29,22.29,22.28,22.29,17584.0,20.5759,20.5759,20.5666,20.5759,17584.0
2017-12-08 12:25:00,22.29,22.3,22.29,22.29,45116.0,20.5759,20.5851,20.5759,20.5759,45116.0
2017-12-08 12:30:00,22.29,22.29,22.27,22.29,11200.0,20.5759,20.5759,20.5574,20.5759,11200.0
2017-12-08 12:35:00,22.28,22.28,22.26,22.27,23980.0,20.5666,20.5666,20.5482,20.5574,23980.0
2017-12-08 12:40:00,22.27,22.29,22.27,22.29,23412.0,20.5574,20.5759,20.5574,20.5759,23412.0
2017-12-08 12:45:00,22.29,22.29,22.28,22.29,17892.0,20.5759,20.5759,20.5666,20.5759,17892.0
2017-12-08 12:50:00,22.28,22.29,22.28,22.28,22964.0,20.5666,20.5759,20.5666,20.5666,22964.0
2017-12-08 12:55:00,22.28,22.29,22.28,22.29,19248.0,20.5666,20.5759,20.5666,20.5759,19248.0
2017-12-08 13:00:00,22.29,22.3,22.29,22.3,18932.0,20.5759,20.5851,20.5759,20.5851,18932.0
2017-12-08 13:05:00,22.29,22.3,22.29,22.3,10360.0,20.5759,20.5851,20.5759,20.5851,10360.0
2017-12-08 13:10:00,22.3,22.3,22.29,22.29,25400.0,20.5851,20.5851,20.5759,20.5759,25400.0
2017-12-08 13:15:00,22.28,22.31,22.28,22.31,20964.0,20.5666,20.5943,20.5666,20.5943,20964.0
2017-12-08 13:20:00,22.3,22.31,22.3,22.3,19912.0,20.5851,20.5943,20.5851,20.5851,19912.0
2017-12-08 13:25:00,22.3,22.3,22.29,22.3,11668.0,20.5851,20.5851,20.5759,20.5851,11668.0
2017-12-08 13:30:00,22.3,22.3,22.3,22.3,7200.0,20.5851,20.5851,20.5851,20.5851,7200.0
2017-12-08 13:35:00,22.3,22.3,22.29,22.3,26148.0,20.5851,20.5851,20.5759,20.5851,26148.0
2017-12-08 13:40:00,22.3,22.31,22.3,22.3,8548.0,20.5851,20.5943,20.5851,20.5851,8548.0
2017-12-08 13:45:00,22.3,22.31,22.3,22.3,17932.0,20.5851,20.5943,20.5851,20.5851,17932.0
2017-12-08 13:50:00,22.29,22.3,22.29,22.3,12236.0,20.5759,20.5851,20.5759,20.5851,12236.0
2017-12-08 13:55:00,22.3,22.31,22.3,22.31,29680.0,20.5851,20.5943,20.5851,20.5943,29680.0
2017-12-08 14:00:00,22.31,22.32,22.31,22.31,20228.0,20.5943,20.6035,20.5943,20.5943,20228.0
2017-12-08 14:05:00,22.31,22.32,22.31,22.32,24084.0,20.5943,20.6035,20.5943,20.6035,24084.0
2017-12-08 14:10:00,22.32,22.32,22.3,22.3,14248.0,20.6035,20.6035,20.5851,20.5851,14248.0
2017-12-08 14:15:00,22.3,22.3,22.29,22.29,21460.0,20.5851,20.5851,20.5759,20.5759,21460.0
2017-12-08 14:20:00,22.29,22.29,22.25,22.25,26492.0,20.5759,20.5759,20.5389,20.5389,26492.0
2017-12-08 14:25:00,22.25,22.29,22.25,22.28,35508.0,20.5389,20.5759,20.5389,20.5666,35508.0
2017-12-08 14:30:00,22.28,22.28,22.26,22.27,29360.0,20.5666,20.5666,20.5482,20.5574,29360.0
2017-12-08 14:35:00,22.27,22.28,22.26,22.28,31028.0,20.5574,20.5666,20.5482,20.5666,31028.0
2017-12-08 14:40:00,22.27,22.27,22.26,22.27,31732.0,20.5574,20.5574,20.5482,20.5574,31732.0
2017-12-08 14:45:00,22.27,22.28,22.26,22.28,32816.0,20.5574,20.5666,20.5482,20.5666,32816.0
2017-12-08 14:50:00,22.27,22.28,22.27,22.28,11544.0,20.5574,20.5666,20.5574,20.5666,11544.0
2017-12-08 14:55:00,22.27,22.28,22.24,22.25,34240.0,20.5574,20.5666,20.5297,20.5389,34240.0
2017-12-08 15:00:00,22.25,22.26,22.25,22.25,71108.0,20.5389,20.5482,20.5389,20.5389,71108.0
2017-12-08 15:05:00,22.25,22.26,22.25,22.26,27072.0,20.5389,20.5482,20.5389,20.5482,27072.0
2017-12-08 15:10:00,22.26,22.27,22.26,22.26,45536.0,20.5482,20.5574,20.5482,20.5482,45536.0
2017-12-08 15:15:00,22.26,22.27,22.26,22.27,62300.0,20.5482,20.5574,20.5482,20.5574,62300.0
2017-12-08 15:20:00,22.27,22.29,22.27,22.29,63592.0,20.5574,20.5759,20.5574,20.5759,63592.0
2017-12-08 15:25:00,22.29,22.29,22.28,22.29,53076.0,20.5759,20.5759,20.5666,20.5759,53076.0
2017-12-08 15:30:00,22.29,22.3,22.29,22.3,160396.0,20.5759,20.5851,20.5759,20.5851,160396.0
2017-12-08 15:35:00,22.3,22.32,22.3,22.32,128320.0,20.5851,20.6035,20.5851,20.6035,128320.0
2017-12-08 15:40:00,22.32,22.34,22.31,22.34,190580.0,20.6035,20.622,20.5943,20.622,190580.0
2017-12-08 15:45:00,22.33,22.33,22.28,22.29,129424.0,20.6128,20.6128,20.5666,20.5759,129424.0
2017-12-08 15:50:00,22.29,22.32,22.29,22.31,136528.0,20.5759,20.6035,20.5759,20.5943,136528.0
2017-12-08 15:55:00,22.31,22.33,22.3,22.33,424364.0,20.5943,20.6128,20.5851,20.6128,424364.0
2017-12-11 09:30:00,22.27,22.38,22.27,22.36,107680.0,20.5574,20.6589,20.5574,20.6405,107680.0
2017-12-11 09:35:00,22.37,22.38,22.36,22.36,27660.0,20.6497,20.6589,20.6405,20.6405,27660.0
2017-12-11 09:40:00,22.35,22.37,22.31,22.31,22560.0,20.6312,20.6497,20.5943,20.5943,22560.0
2017-12-11 09:45:00,22.31,22.33,22.3,22.32,20128.0,20.5943,20.6128,20.5851,20.6035,20128.0
2017-12-11 09:50:00,22.33,22.37,22.32,22.36,39748.0,20.6128,20.6497,20.6035,20.6405,39748.0
2017-12-11 09:55:00,22.36,22.43,22.36,22.42,26236.0,20.6405,20.7051,20.6405,20.6959,26236.0
2017-12-11 10:00:00,22.41,22.45,22.41,22.43,58652.0,20.6866,20.7235,20.6866,20.7051,58652.0
2017-12-11 10:05:00,22.44,22.46,22.43,22.46,24712.0,20.7143,20.7328,20.7051,20.7328,24712.0
2017-12-11 10:10:00,22.45,22.46,22.44,22.44,12600.0,20.7235,20.7328,20.7143,20.7143,12600.0
2017-12-11 10:15:00,22.44,22.44,22.41,22.41,37076.0,20.7143,20.7143,20.6866,20.6866,37076.0
2017-12-11 10:20:00,22.41,22.42,22.39,22.42,36052.0,20.6866,20.6959,20.6682,20.6959,36052.0
2017-12-11 10:25:00,22.42,22.42,22.36,22.4,54360.0,20.6959,20.6959,20.6405,20.6774,54360.0
2017-12-11 10:30:00,22.4,22.4,22.36,22.39,10000.0,20.6774,20.6774,20.6405,20.6682,10000.0
2017-12-11 10:35:00,22.39,22.41,22.38,22.4,31428.0,20.6682,20.6866,20.6589,20.6774,31428.0
2017-12-11 10:40:00,22.4,22.4,22.38,22.39,19120.0,20.6774,20.6774,20.6589,20.6682,19120.0
2017-12-11 10:45:00,22.39,22.4,22.38,22.39,47228.0,20.6682,20.6774,20.6589,20.6682,47228.0
2017-12-11 10:50:00,22.38,22.38,22.32,22.32,20732.0,20.6589,20.6589,20.6035,20.6035,20732.0
2017-12-11 10:55:00,22.32,22.32,22.27,22.28,31404.0,20.6035,20.6035,20.5574,20.5666,31404.0
2017-12-11 11:00:00,22.28,22.28,22.25,22.26,25408.0,20.5666,20.5666,20.5389,20.5482,25408.0
2017-12-11 11:05:00,22.26,22.27,22.24,22.24,19600.0,20.5482,20.5574,20.5297,20.5297,19600.0
2017-12-11 11:10:00,22.24,22.28,22.23,22.28,44652.0,20.5297,20.5666,20.5205,20.5666,44652.0
2017-12-11 11:15:00,22.27,22.28,22.25,22.26,169616.0,20.5574,20.5666,20.5389,20.5482,169616.0
2017-12-11 11:20:00,22.26,22.27,22.24,22.26,143380.0,20.5482,20.5574,20.5297,20.5482,143380.0
2017-12-11 11:25:00,22.26,22.31,22.26,22.31,18400.0,20.5482,20.5943,20.5482,20.5943,18400.0
2017-12-11 11:30:00,22.3,22.3,22.29,22.3,43072.0,20.5851,20.5851,20.5759,20.5851,43072.0
2017-12-11 11:35:00,22.3,22.3,22.28,22.3,36264.0,20.5851,20.5851,20.5666,20.5851,36264.0
2017-12-11 11:40:00,22.3,22.31,22.3,22.31,19380.0,20.5851,20.5943,20.5851,20.5943,19380.0
2017-12-11 11:45:00,22.31,22.32,22.31,22.32,126476.0,20.5943,20.6035,20.5943,20.6035,126476.0
2017-12-11 11:50:00,22.32,22.35,22.32,22.33,32000.0,20.6035,20.6312,20.6035,20.6128,32000.0
2017-12-11 11:55:00,22.33,22.33,22.29,22.31,20604.0,20.6128,20.6128,20.5759,20.5943,20604.0
2017-12-11 12:00:00,22.3,22.36,22.3,22.35,41152.0,20.5851,20.6405,20.5851,20.6312,41152.0
2017-12-11 12:05:00,22.35,22.38,22.34,22.34,63820.0,20.6312,20.6589,20.622,20.622,63820.0
2017-12-11 12:10:00,22.36,22.36,22.32,22.35,39392.0,20.6405,20.6405,20.6035,20.6312,39392.0
2017-12-11 12:15:00,22.35,22.38,22.35,22.38,14044.0,20.6312,20.6589,20.6312,20.6589,14044.0
2017-12-11 12:20:00,22.37,22.37,22.34,22.37,26800.0,20.6497,20.6497,20.622,20.6497,26800.0
2017-12-11 12:25:00,22.37,22.37,22.33,22.35,15916.0,20.6497,20.6497,20.6128,20.6312,15916.0
2017-12-11 12:30:00,22.35,22.36,22.34,22.34,11200.0,20.6312,20.6405,20.622,20.622,11200.0
2017-12-11 12:35:00,22.35,22.36,22.34,22.34,15996.0,20.6312,20.6405,20.622,20.622,15996.0
2017-12-11 12:40:00,22.34,22.34,22.32,22.34,13200.0,20.622,20.622,20.6035,20.622,13200.0
2017-12-11 12:45:00,22.34,22.35,22.33,22.34,12400.0,20.622,20.6312,20.6128,20.622,12400.0
2017-12-11 12:50:00,22.34,22.35,22.34,22.34,18400.0,20.622,20.6312,20.622,20.622,18400.0
2017-12-11 12:55:00,22.34,22.35,22.34,22.34,16088.0,20.622,20.6312,20.622,20.622,16088.0
2017-12-11 13:00:00,22.34,22.34,22.32,22.33,9200.0,20.622,20.622,20.6035,20.6128,9200.0
2017-12-11 13:05:00,22.33,22.36,22.33,22.34,34092.0,20.6128,20.6405,20.6128,20.622,34092.0
2017-12-11 13:10:00,22.34,22.34,22.33,22.33,5608.0,20.622,20.622,20.6128,20.6128,5608.0
2017-12-11 13:15:00,22.33,22.33,22.32,22.32,8168.0,20.6128,20.6128,20.6035,20.6035,8168.0
2017-12-11 13:20:00,22.32,22.33,22.31,22.33,9708.0,20.6035,20.6128,20.5943,20.6128,9708.0
2017-12-11 13:25:00,22.32,22.32,22.32,22.32,17280.0,20.6035,20.6035,20.6035,20.6035,17280.0
2017-12-11 13:30:00,22.33,22.34,22.33,22.33,9880.0,20.6128,20.622,20.6128,20.6128,9880.0
2017-12-11 13:35:00,22.33,22.33,22.32,22.33,27384.0,20.6128,20.6128,20.6035,20.6128,27384.0
2017-12-11 13:40:00,22.32,22.32,22.31,22.32,15724.0,20.6035,20.6035,20.5943,20.6035,15724.0
2017-12-11 13:45:00,22.32,22.32,22.32,22.32,22240.0,20.6035,20.6035,20.6035,20.6035,22240.0
2017-12-11 13:50:00,22.32,22.32,22.31,22.32,19540.0,20.6035,20.6035,20.5943,20.6035,19540.0
2017-12-11 13:55:00,22.33,22.34,22.32,22.33,21848.0,20.6128,20.622,20.6035,20.6128,21848.0
2017-12-11 14:00:00,22.33,22.33,22.32,22.33,15340.0,20.6128,20.6128,20.6035,20.6128,15340.0
2017-12-11 14:05:00,22.33,22.33,22.31,22.31,9720.0,20.6128,20.6128,20.5943,20.5943,9720.0
2017-12-11 14:10:00,22.31,22.32,22.31,22.31,22356.0,20.5943,20.6035,20.5943,20.5943,22356.0
2017-12-11 14:15:00,22.31,22.32,22.29,22.29,10000.0,20.5943,20.6035,20.5759,20.5759,10000.0
2017-12-11 14:20:00,22.3,22.32,22.28,22.32,18348.0,20.5851,20.6035,20.5666,20.6035,18348.0
2017-12-11 14:25:00,22.31,22.31,22.29,22.29,13600.0,20.5943,20.5943,20.5759,20.5759,13600.0
2017-12-11 14:30:00,22.29,22.3,22.28,22.3,28876.0,20.5759,20.5851,20.5666,20.5851,28876.0
2017-12-11 14:35:00,22.3,22.31,22.3,22.31,9360.0,20.5851,20.5943,20.5851,20.5943,9360.0
2017-12-11 14:40:00,22.3,22.31,22.3,22.3,21780.0,20.5851,20.5943,20.5851,20.5851,21780.0
2017-12-11 14:45:00,22.3,22.33,22.3,22.33,20380.0,20.5851,20.6128,20.5851,20.6128,20380.0
2017-12-11 14:50:00,22.32,22.33,22.32,22.32,27504.0,20.6035,20.6128,20.6035,20.6035,27504.0
2017-12-11 14:55:00,22.32,22.32,22.31,22.31,22400.0,20.6035,20.6035,20.5943,20.5943,22400.0
2017-12-11 15:00:00,22.31,22.31,22.3,22.3,35216.0,20.5943,20.5943,20.5851,20.5851,35216.0
2017-12-11 15:05:00,22.3,22.3,22.29,22.29,12108.0,20.5851,20.5851,20.5759,20.5759,12108.0
2017-12-11 15:10:00,22.3,22.3,22.29,22.3,15660.0,20.5851,20.5851,20.5759,20.5851,15660.0
2017-12-11 15:15:00,22.3,22.3,22.28,22.28,17452.0,20.5851,20.5851,20.5666,20.5666,17452.0
2017-12-11 15:20:00,22.28,22.28,22.25,22.26,36224.0,20.5666,20.5666,20.5389,20.5482,36224.0
2017-12-11 15:25:00,22.27,22.27,22.26,22.26,19244.0,20.5574,20.5574,20.5482,20.5482,19244.0
2017-12-11 15:30:00,22.27,22.27,22.26,22.27,62472.0,20.5574,20.5574,20.5482,20.5574,62472.0
2017-12-11 15:35:00,22.27,22.29,22.27,22.29,33912.0,20.5574,20.5759,20.5574,20.5759,33912.0
2017-12-11 15:40:00,22.29,22.31,22.29,22.29,77076.0,20.5759,20.5943,20.5759,20.5759,77076.0
2017-12-11 15:45:00,22.29,22.32,22.29,22.32,169360.0,20.5759,20.6035,20.5759,20.6035,169360.0
2017-12-11 15:50:00,22.32,22.32,22.31,22.32,124528.0,20.6035,20.6035,20.5943,20.6035,124528.0
2017-12-11 15:55:00,22.32,22.33,22.31,22.31,259596.0,20.6035,20.6128,20.5943,20.5943,259596.0
2017-12-12 09:30:00,22.31,22.34,22.25,22.25,34748.0,20.5943,20.622,20.5389,20.5389,34748.0
2017-12-12 09:35:00,22.25,22.25,22.24,22.24,2800.0,20.5389,20.5389,20.5297,20.5297,2800.0
2017-12-12 09:40:00,22.26,22.34,22.26,22.32,25260.0,20.5482,20.622,20.5482,20.6035,25260.0
2017-12-12 09:45:00,22.33,22.33,22.3,22.31,16008.0,20.6128,20.6128,20.5851,20.5943,16008.0
2017-12-12 09:50:00,22.3,22.3,22.28,22.29,2940.0,20.5851,20.5851,20.5666,20.5759,2940.0
2017-12-12 09:55:00,22.3,22.33,22.3,22.33,15160.0,20.5851,20.6128,20.5851,20.6128,15160.0
2017-12-12 10:00:00,22.33,22.38,22.33,22.37,10652.0,20.6128,20.6589,20.6128,20.6497,10652.0
2017-12-12 10:05:00,22.36,22.37,22.34,22.34,8860.0,20.6405,20.6497,20.622,20.622,8860.0
2017-12-12 10:10:00,22.33,22.34,22.32,22.34,15936.0,20.6128,20.622,20.6035,20.622,15936.0
2017-12-12 10:15:00,22.33,22.33,22.31,22.31,3600.0,20.6128,20.6128,20.5943,20.5943,3600.0
2017-12-12 10:20:00,22.29,22.31,22.29,22.31,12400.0,20.5759,20.5943,20.5759,20.5943,12400.0
2017-12-12 10:25:00,22.31,22.31,22.29,22.3,34472.0,20.5943,20.5943,20.5759,20.5851,34472.0
2017-12-12 10:30:00,22.3,22.32,22.29,22.32,43616.0,20.5851,20.6035,20.5759,20.6035,43616.0
2017-12-12 10:35:00,22.33,22.35,22.32,22.34,13440.0,20.6128,20.6312,20.6035,20.622,13440.0
2017-12-12 10:40:00,22.33,22.34,22.3,22.31,9344.0,20.6128,20.622,20.5851,20.5943,9344.0
2017-12-12 10:45:00,22.31,22.32,22.3,22.3,16000.0,20.5943,20.6035,20.5851,20.5851,16000.0
2017-12-12 10:50:00,22.31,22.32,22.3,22.32,16040.0,20.5943,20.6035,20.5851,20.6035,16040.0
2017-12-12 10:55:00,22.32,22.33,22.31,22.31,9040.0,20.6035,20.6128,20.5943,20.5943,9040.0
2017-12-12 11:00:00,22.31,22.32,22.3,22.3,6000.0,20.5943,20.6035,20.5851,20.5851,6000.0
2017-12-12 11:05:00,22.31,22.32,22.3,22.3,17108.0,20.5943,20.6035,20.5851,20.5851,17108.0
2017-12-12 11:10:00,22.3,22.31,22.3,22.31,8800.0,20.5851,20.5943,20.5851,20.5943,8800.0
2017-12-12 11:15:00,22.31,22.31,22.3,22.3,10800.0,20.5943,20.5943,20.5851,20.5851,10800.0
2017-12-12 11:20:00,22.3,22.31,22.29,22.3,27624.0,20.5851,20.5943,20.5759,20.5851,27624.0
2017-12-12 11:25:00,22.31,22.31,22.3,22.3,26780.0,20.5943,20.5943,20.5851,20.5851,26780.0
2017-12-12 11:30:00,22.31,22.33,22.31,22.32,12420.0,20.5943,20.6128,20.5943,20.6035,12420.0
2017-12-12 11:35:00,22.33,22.33,22.32,22.32,14740.0,20.6128,20.6128,20.6035,20.6035,14740.0
2017-12-12 11:40:00,22.33,22.34,22.33,22.33,10100.0,20.6128,20.622,20.6128,20.6128,10100.0
2017-12-12 11:45:00,22.32,22.34,22.32,22.34,13684.0,20.6035,20.622,20.6035,20.622,13684.0
2017-12-12 11:50:00,22.35,22.36,22.34,22.36,9984.0,20.6312,20.6405,20.622,20.6405,9984.0
2017-12-12 11:55:00,22.35,22.37,22.35,22.37,9456.0,20.6312,20.6497,20.6312,20.6497,9456.0
2017-12-12 12:00:00,22.37,22.39,22.37,22.39,6000.0,20.6497,20.6682,20.6497,20.6682,6000.0
2017-12-12 12:05:00,22.38,22.39,22.34,22.35,14500.0,20.6589,20.6682,20.622,20.6312,14500.0
2017-12-12 12:10:00,22.36,22.4,22.36,22.4,81136.0,20.6405,20.6774,20.6405,20.6774,81136.0
2017-12-12 12:15:00,22.41,22.41,22.39,22.39,13304.0,20.6866,20.6866,20.6682,20.6682,13304.0
2017-12-12 12:20:00,22.39,22.4,22.39,22.4,6372.0,20.6682,20.6774,20.6682,20.6774,6372.0
2017-12-12 12:25:00,22.4,22.42,22.38,22.39,24372.0,20.6774,20.6959,20.6589,20.6682,24372.0
2017-12-12 12:30:00,22.38,22.41,22.38,22.39,16800.0,20.6589,20.6866,20.6589,20.6682,16800.0
2017-12-12 12:35:00,22.4,22.41,22.39,22.41,11552.0,20.6774,20.6866,20.6682,20.6866,11552.0
2017-12-12 12:40:00,22.41,22.41,22.39,22.4,20076.0,20.6866,20.6866,20.6682,20.6774,20076.0
2017-12-12 12:45:00,22.39,22.41,22.39,22.39,10000.0,20.6682,20.6866,20.6682,20.6682,10000.0
2017-12-12 12:50:00,22.38,22.4,22.37,22.38,32440.0,20.6589,20.6774,20.6497,20.6589,32440.0
2017-12-12 12:55:00,22.38,22.39,22.38,22.38,18072.0,20.6589,20.6682,20.6589,20.6589,18072.0
2017-12-12 13:00:00,22.39,22.39,22.38,22.39,12824.0,20.6682,20.6682,20.6589,20.6682,12824.0
2017-12-12 13:05:00,22.39,22.39,22.39,22.39,10400.0,20.6682,20.6682,20.6682,20.6682,10400.0
2017-12-12 13:10:00,22.39,22.4,22.38,22.39,24632.0,20.6682,20.6774,20.6589,20.6682,24632.0
2017-12-12 13:15:00,22.39,22.41,22.39,22.39,24132.0,20.6682,20.6866,20.6682,20.6682,24132.0
2017-12-12 13:20:00,22.39,22.42,22.39,22.41,54976.0,20.6682,20.6959,20.6682,20.6866,54976.0
2017-12-12 13:25:00,22.41,22.41,22.41,22.41,15972.0,20.6866,20.6866,20.6866,20.6866,15972.0
2017-12-12 13:30:00,22.4,22.41,22.4,22.41,4000.0,20.6774,20.6866,20.6774,20.6866,4000.0
2017-12-12 13:35:00,22.41,22.42,22.4,22.4,33116.0,20.6866,20.6959,20.6774,20.6774,33116.0
2017-12-12 13:40:00,22.39,22.4,22.38,22.4,9468.0,20.6682,20.6774,20.6589,20.6774,9468.0
2017-12-12 13:45:00,22.4,22.4,22.39,22.4,21096.0,20.6774,20.6774,20.6682,20.6774,21096.0
2017-12-12 13:50:00,22.4,22.44,22.4,22.41,59360.0,20.6774,20.7143,20.6774,20.6866,59360.0
2017-12-12 13:55:00,22.41,22.43,22.41,22.43,51316.0,20.6866,20.7051,20.6866,20.7051,51316.0
2017-12-12 14:00:00,22.43,22.45,22.43,22.43,43020.0,20.7051,20.7235,20.7051,20.7051,43020.0
2017-12-12 14:05:00,22.43,22.45,22.43,22.45,30528.0,20.7051,20.7235,20.7051,20.7235,30528.0
2017-12-12 14:10:00,22.45,22.45,22.44,22.45,21700.0,20.7235,20.7235,20.7143,20.7235,21700.0
2017-12-12 14:15:00,22.45,22.47,22.45,22.46,36832.0,20.7235,20.742,20.7235,20.7328,36832.0
2017-12-12 14:20:00,22.46,22.48,22.46,22.48,20148.0,20.7328,20.7512,20.7328,20.7512,20148.0
2017-12-12 14:25:00,22.49,22.49,22.45,22.46,32032.0,20.7605,20.7605,20.7235,20.7328,32032.0
2017-12-12 14:30:00,22.46,22.47,22.45,22.45,31476.0,20.7328,20.742,20.7235,20.7235,31476.0
2017-12-12 14:35:00,22.45,22.46,22.44,22.45,35160.0,20.7235,20.7328,20.7143,20.7235,35160.0
2017-12-12 14:40:00,22.45,22.45,22.44,22.44,16292.0,20.7235,20.7235,20.7143,20.7143,16292.0
2017-12-12 14:45:00,22.45,22.46,22.44,22.45,39716.0,20.7235,20.7328,20.7143,20.7235,39716.0
2017-12-12 14:50:00,22.45,22.46,22.45,22.45,25732.0,20.7235,20.7328,20.7235,20.7235,25732.0
2017-12-12 14:55:00,22.45,22.45,22.43,22.44,55748.0,20.7235,20.7235,20.7051,20.7143,55748.0
2017-12-12 15:00:00,22.44,22.45,22.43,22.44,57404.0,20.7143,20.7235,20.7051,20.7143,57404.0
2017-12-12 15:05:00,22.44,22.44,22.42,22.42,51404.0,20.7143,20.7143,20.6959,20.6959,51404.0
2017-12-12 15:10:00,22.42,22.44,22.41,22.44,81924.0,20.6959,20.7143,20.6866,20.7143,81924.0
2017-12-12 15:15:00,22.44,22.45,22.43,22.44,66152.0,20.7143,20.7235,20.7051,20.7143,66152.0
2017-12-12 15:20:00,22.44,22.45,22.43,22.45,34772.0,20.7143,20.7235,20.7051,20.7235,34772.0
2017-12-12 15:25:00,22.45,22.45,22.43,22.44,40912.0,20.7235,20.7235,20.7051,20.7143,40912.0
2017-12-12 15:30:00,22.44,22.44,22.43,22.44,42292.0,20.7143,20.7143,20.7051,20.7143,42292.0
2017-12-12 15:35:00,22.44,22.46,22.43,22.44,85228.0,20.7143,20.7328,20.7051,20.7143,85228.0
2017-12-12 15:40:00,22.44,22.46,22.43,22.44,73144.0,20.7143,20.7328,20.7051,20.7143,73144.0
2017-12-12 15:45:00,22.44,22.44,22.42,22.44,169248.0,20.7143,20.7143,20.6959,20.7143,169248.0
2017-12-12 15:50:00,22.44,22.44,22.41,22.41,128824.0,20.7143,20.7143,20.6866,20.6866,128824.0
2017-12-12 15:55:00,22.41,22.42,22.4,22.42,357340.0,20.6866,20.6959,20.6774,20.6959,357340.0
2017-12-13 09:30:00,22.41,22.45,22.4,22.41,59540.0,20.6866,20.7235,20.6774,20.6866,59540.0
2017-12-13 09:35:00,22.42,22.42,22.36,22.41,27728.0,20.6959,20.6959,20.6405,20.6866,27728.0
2017-12-13 09:40:00,22.39,22.42,22.38,22.41,26000.0,20.6682,20.6959,20.6589,20.6866,26000.0
2017-12-13 09:45:00,22.4,22.41,22.36,22.37,82264.0,20.6774,20.6866,20.6405,20.6497,82264.0
2017-12-13 09:50:00,22.37,22.37,22.33,22.33,27248.0,20.6497,20.6497,20.6128,20.6128,27248.0
2017-12-13 09:55:00,22.34,22.34,22.32,22.32,21948.0,20.622,20.622,20.6035,20.6035,21948.0
2017-12-13 10:00:00,22.31,22.34,22.27,22.33,64032.0,20.5943,20.622,20.5574,20.6128,64032.0
2017-12-13 10:05:00,22.33,22.33,22.32,22.33,28280.0,20.6128,20.6128,20.6035,20.6128,28280.0
2017-12-13 10:10:00,22.33,22.38,22.32,22.36,38240.0,20.6128,20.6589,20.6035,20.6405,38240.0
2017-12-13 10:15:00,22.36,22.37,22.34,22.34,23864.0,20.6405,20.6497,20.622,20.622,23864.0
2017-12-13 10:20:00,22.34,22.36,22.33,22.35,18940.0,20.622,20.6405,20.6128,20.6312,18940.0
2017-12-13 10:25:00,22.35,22.38,22.34,22.38,15352.0,20.6312,20.6589,20.622,20.6589,15352.0
2017-12-13 10:30:00,22.36,22.42,22.36,22.42,14400.0,20.6405,20.6959,20.6405,20.6959,14400.0
2017-12-13 10:35:00,22.42,22.46,22.41,22.45,18960.0,20.6959,20.7328,20.6866,20.7235,18960.0
2017-12-13 10:40:00,22.44,22.45,22.43,22.43,18904.0,20.7143,20.7235,20.7051,20.7051,18904.0
2017-12-13 10:45:00,22.43,22.43,22.38,22.39,23448.0,20.7051,20.7051,20.6589,20.6682,23448.0
2017-12-13 10:50:00,22.39,22.41,22.39,22.39,18988.0,20.6682,20.6866,20.6682,20.6682,18988.0
2017-12-13 10:55:00,22.39,22.4,22.39,22.4,22992.0,20.6682,20.6774,20.6682,20.6774,22992.0
2017-12-13 11:00:00,22.4,22.42,22.39,22.41,20240.0,20.6774,20.6959,20.6682,20.6866,20240.0
2017-12-13 11:05:00,22.41,22.43,22.41,22.43,26000.0,20.6866,20.7051,20.6866,20.7051,26000.0
2017-12-13 11:10:00,22.43,22.45,22.43,22.44,28036.0,20.7051,20.7235,20.7051,20.7143,28036.0
2017-12-13 11:15:00,22.44,22.45,22.43,22.45,24900.0,20.7143,20.7235,20.7051,20.7235,24900.0
2017-12-13 11:20:00,22.45,22.45,22.41,22.44,24900.0,20.7235,20.7235,20.6866,20.7143,24900.0
2017-12-13 11:25:00,22.44,22.5,22.44,22.49,32520.0,20.7143,20.7697,20.7143,20.7605,32520.0
2017-12-13 11:30:00,22.49,22.5,22.48,22.5,25300.0,20.7605,20.7697,20.7512,20.7697,25300.0
2017-12-13 11:35:00,22.5,22.5,22.47,22.47,22980.0,20.7697,20.7697,20.742,20.742,22980.0
2017-12-13 11:40:00,22.48,22.48,22.47,22.47,40696.0,20.7512,20.7512,20.742,20.742,40696.0
2017-12-13 11:45:00,22.46,22.47,22.46,22.46,27888.0,20.7328,20.742,20.7328,20.7328,27888.0
2017-12-13 11:50:00,22.47,22.47,22.46,22.46,16000.0,20.742,20.742,20.7328,20.7328,16000.0
2017-12-13 11:55:00,22.46,22.47,22.45,22.47,14844.0,20.7328,20.742,20.7235,20.742,14844.0
2017-12-13 12:00:00,22.46,22.46,22.44,22.44,26084.0,20.7328,20.7328,20.7143,20.7143,26084.0
2017-12-13 12:05:00,22.45,22.46,22.45,22.45,9316.0,20.7235,20.7328,20.7235,20.7235,9316.0
2017-12-13 12:10:00,22.45,22.45,22.44,22.45,11336.0,20.7235,20.7235,20.7143,20.7235,11336.0
2017-12-13 12:15:00,22.45,22.45,22.42,22.43,18728.0,20.7235,20.7235,20.6959,20.7051,18728.0
2017-12-13 12:20:00,22.43,22.45,22.42,22.44,14884.0,20.7051,20.7235,20.6959,20.7143,14884.0
2017-12-13 12:25:00,22.45,22.45,22.43,22.44,16568.0,20.7235,20.7235,20.7051,20.7143,16568.0
2017-12-13 12:30:00,22.45,22.45,22.43,22.43,15444.0,20.7235,20.7235,20.7051,20.7051,15444.0
2017-12-13 12:35:00,22.43,22.43,22.41,22.41,19012.0,20.7051,20.7051,20.6866,20.6866,19012.0
2017-12-13 12:40:00,22.41,22.43,22.41,22.42,25056.0,20.6866,20.7051,20.6866,20.6959,25056.0
2017-12-13 12:45:00,22.42,22.44,22.42,22.43,19880.0,20.6959,20.7143,20.6959,20.7051,19880.0
2017-12-13 12:50:00,22.43,22.45,22.43,22.45,15556.0,20.7051,20.7235,20.7051,20.7235,15556.0
2017-12-13 12:55:00,22.44,22.45,22.43,22.45,19216.0,20.7143,20.7235,20.7051,20.7235,19216.0
2017-12-13 13:00:00,22.44,22.45,22.43,22.44,18088.0,20.7143,20.7235,20.7051,20.7143,18088.0
2017-12-13 13:05:00,22.43,22.44,22.43,22.44,9600.0,20.7051,20.7143,20.7051,20.7143,9600.0
2017-12-13 13:10:00,22.43,22.44,22.42,22.42,19216.0,20.7051,20.7143,20.6959,20.6959,19216.0
2017-12-13 13:15:00,22.42,22.43,22.39,22.39,15024.0,20.6959,20.7051,20.6682,20.6682,15024.0
2017-12-13 13:20:00,22.4,22.41,22.4,22.41,15692.0,20.6774,20.6866,20.6774,20.6866,15692.0
2017-12-13 13:25:00,22.41,22.41,22.39,22.39,7320.0,20.6866,20.6866,20.6682,20.6682,7320.0
2017-12-13 13:30:00,22.4,22.41,22.38,22.4,16104.0,20.6774,20.6866,20.6589,20.6774,16104.0
2017-12-13 13:35:00,22.4,22.41,22.39,22.4,28400.0,20.6774,20.6866,20.6682,20.6774,28400.0
2017-12-13 13:40:00,22.4,22.41,22.39,22.39,13264.0,20.6774,20.6866,20.6682,20.6682,13264.0
2017-12-13 13:45:00,22.39,22.4,22.39,22.4,17872.0,20.6682,20.6774,20.6682,20.6774,17872.0
2017-12-13 13:50:00,22.4,22.41,22.38,22.4,15980.0,20.6774,20.6866,20.6589,20.6774,15980.0
2017-12-13 13:55:00,22.4,22.4,22.38,22.39,18240.0,20.6774,20.6774,20.6589,20.6682,18240.0
2017-12-13 14:00:00,22.39,22.45,22.39,22.45,33104.0,20.6682,20.7235,20.6682,20.7235,33104.0
2017-12-13 14:05:00,22.43,22.45,22.41,22.41,22776.0,20.7051,20.7235,20.6866,20.6866,22776.0
2017-12-13 14:10:00,22.41,22.43,22.41,22.42,13548.0,20.6866,20.7051,20.6866,20.6959,13548.0
2017-12-13 14:15:00,22.42,22.45,22.42,22.45,16800.0,20.6959,20.7235,20.6959,20.7235,16800.0
2017-12-13 14:20:00,22.43,22.44,22.41,22.42,22996.0,20.7051,20.7143,20.6866,20.6959,22996.0
2017-12-13 14:25:00,22.42,22.44,22.42,22.44,11468.0,20.6959,20.7143,20.6959,20.7143,11468.0
2017-12-13 14:30:00,22.44,22.46,22.44,22.46,22244.0,20.7143,20.7328,20.7143,20.7328,22244.0
2017-12-13 14:35:00,22.47,22.47,22.44,22.45,18216.0,20.742,20.742,20.7143,20.7235,18216.0
2017-12-13 14:40:00,22.45,22.46,22.45,22.46,18868.0,20.7235,20.7328,20.7235,20.7328,18868.0
2017-12-13 14:45:00,22.46,22.47,22.45,22.46,26244.0,20.7328,20.742,20.7235,20.7328,26244.0
2017-12-13 14:50:00,22.46,22.46,22.44,22.44,25144.0,20.7328,20.7328,20.7143,20.7143,25144.0
2017-12-13 14:55:00,22.44,22.46,22.43,22.45,26564.0,20.7143,20.7328,20.7051,20.7235,26564.0
2017-12-13 15:00:00,22.46,22.46,22.42,22.43,21512.0,20.7328,20.7328,20.6959,20.7051,21512.0
2017-12-13 15:05:00,22.43,22.43,22.42,22.42,35052.0,20.7051,20.7051,20.6959,20.6959,35052.0
2017-12-13 15:10:00,22.42,22.43,22.42,22.43,26904.0,20.6959,20.7051,20.6959,20.7051,26904.0
2017-12-13 15:15:00,22.42,22.43,22.42,22.43,36988.0,20.6959,20.7051,20.6959,20.7051,36988.0
2017-12-13 15:20:00,22.43,22.44,22.43,22.43,24196.0,20.7051,20.7143,20.7051,20.7051,24196.0
2017-12-13 15:25:00,22.43,22.43,22.4,22.4,36256.0,20.7051,20.7051,20.6774,20.6774,36256.0
2017-12-13 15:30:00,22.4,22.41,22.4,22.41,41308.0,20.6774,20.6866,20.6774,20.6866,41308.0
2017-12-13 15:35:00,22.41,22.41,22.39,22.4,36096.0,20.6866,20.6866,20.6682,20.6774,36096.0
2017-12-13 15:40:00,22.39,22.4,22.39,22.39,34408.0,20.6682,20.6774,20.6682,20.6682,34408.0
2017-12-13 15:45:00,22.39,22.41,22.39,22.4,85444.0,20.6682,20.6866,20.6682,20.6774,85444.0
2017-12-13 15:50:00,22.4,22.4,22.37,22.38,79344.0,20.6774,20.6774,20.6497,20.6589,79344.0
2017-12-13 15:55:00,22.38,22.39,22.36,22.38,164364.0,20.6589,20.6682,20.6405,20.6589,164364.0
2017-12-14 09:30:00,22.42,22.48,22.42,22.45,39960.0,20.6959,20.7512,20.6959,20.7235,39960.0
2017-12-14 09:35:00,22.46,22.46,22.4,22.4,10800.0,20.7328,20.7328,20.6774,20.6774,10800.0
2017-12-14 09:40:00,22.41,22.46,22.41,22.43,10580.0,20.6866,20.7328,20.6866,20.7051,10580.0
2017-12-14 09:45:00,22.42,22.43,22.42,22.42,10400.0,20.6959,20.7051,20.6959,20.6959,10400.0
2017-12-14 09:50:00,22.42,22.43,22.41,22.42,30260.0,20.6959,20.7051,20.6866,20.6959,30260.0
2017-12-14 09:55:00,22.42,22.45,22.42,22.44,75480.0,20.6959,20.7235,20.6959,20.7143,75480.0
2017-12-14 10:00:00,22.44,22.45,22.42,22.45,13044.0,20.7143,20.7235,20.6959,20.7235,13044.0
2017-12-14 10:05:00,22.44,22.45,22.44,22.45,7372.0,20.7143,20.7235,20.7143,20.7235,7372.0
2017-12-14 10:10:00,22.45,22.48,22.45,22.46,18900.0,20.7235,20.7512,20.7235,20.7328,18900.0
2017-12-14 10:15:00,22.46,22.46,22.44,22.44,14812.0,20.7328,20.7328,20.7143,20.7143,14812.0
2017-12-14 10:20:00,22.44,22.46,22.43,22.46,16128.0,20.7143,20.7328,20.7051,20.7328,16128.0
2017-12-14 10:25:00,22.47,22.48,22.46,22.47,22520.0,20.742,20.7512,20.7328,20.742,22520.0
2017-12-14 10:30:00,22.46,22.46,22.44,22.45,16364.0,20.7328,20.7328,20.7143,20.7235,16364.0
2017-12-14 10:35:00,22.46,22.46,22.44,22.45,15700.0,20.7328,20.7328,20.7143,20.7235,15700.0
2017-12-14 10:40:00,22.45,22.46,22.44,22.46,15344.0,20.7235,20.7328,20.7143,20.7328,15344.0
2017-12-14 10:45:00,22.45,22.46,22.45,22.46,15400.0,20.7235,20.7328,20.7235,20.7328,15400.0
2017-12-14 10:50:00,22.45,22.46,22.45,22.45,8160.0,20.7235,20.7328,20.7235,20.7235,8160.0
2017-12-14 10:55:00,22.45,22.46,22.45,22.45,21404.0,20.7235,20.7328,20.7235,20.7235,21404.0
2017-12-14 11:00:00,22.46,22.47,22.45,22.46,14272.0,20.7328,20.742,20.7235,20.7328,14272.0
2017-12-14 11:05:00,22.45,22.45,22.44,22.44,6488.0,20.7235,20.7235,20.7143,20.7143,6488.0
2017-12-14 11:10:00,22.43,22.45,22.43,22.43,16300.0,20.7051,20.7235,20.7051,20.7051,16300.0
2017-12-14 11:15:00,22.43,22.45,22.43,22.45,9212.0,20.7051,20.7235,20.7051,20.7235,9212.0
2017-12-14 11:20:00,22.45,22.46,22.44,22.45,10888.0,20.7235,20.7328,20.7143,20.7235,10888.0
2017-12-14 11:25:00,22.45,22.46,22.44,22.46,9116.0,20.7235,20.7328,20.7143,20.7328,9116.0
2017-12-14 11:30:00,22.47,22.48,22.47,22.47,12064.0,20.742,20.7512,20.742,20.742,12064.0
2017-12-14 11:35:00,22.47,22.48,22.47,22.48,10976.0,20.742,20.7512,20.742,20.7512,10976.0
2017-12-14 11:40:00,22.48,22.48,22.47,22.47,18044.0,20.7512,20.7512,20.742,20.742,18044.0
2017-12-14 11:45:00,22.48,22.48,22.45,22.47,14892.0,20.7512,20.7512,20.7235,20.742,14892.0
2017-12-14 11:50:00,22.47,22.47,22.45,22.45,6080.0,20.742,20.742,20.7235,20.7235,6080.0
2017-12-14 11:55:00,22.45,22.45,22.43,22.45,3604.0,20.7235,20.7235,20.7051,20.7235,3604.0
2017-12-14 12:00:00,22.44,22.45,22.43,22.45,10228.0,20.7143,20.7235,20.7051,20.7235,10228.0
2017-12-14 12:05:00,22.45,22.46,22.45,22.46,21968.0,20.7235,20.7328,20.7235,20.7328,21968.0
2017-12-14 12:10:00,22.46,22.46,22.43,22.43,12804.0,20.7328,20.7328,20.7051,20.7051,12804.0
2017-12-14 12:15:00,22.43,22.44,22.43,22.44,10080.0,20.7051,20.7143,20.7051,20.7143,10080.0
2017-12-14 12:20:00,22.43,22.44,22.43,22.43,15396.0,20.7051,20.7143,20.7051,20.7051,15396.0
2017-12-14 12:25:00,22.43,22.43,22.42,22.43,15752.0,20.7051,20.7051,20.6959,20.7051,15752.0
2017-12-14 12:30:00,22.43,22.44,22.42,22.43,16104.0,20.7051,20.7143,20.6959,20.7051,16104.0
2017-12-14 12:35:00,22.43,22.43,22.42,22.42,11840.0,20.7051,20.7051,20.6959,20.6959,11840.0
2017-12-14 12:40:00,22.42,22.42,22.41,22.42,10000.0,20.6959,20.6959,20.6866,20.6959,10000.0
2017-12-14 12:45:00,22.42,22.42,22.42,22.42,12388.0,20.6959,20.6959,20.6959,20.6959,12388.0
2017-12-14 12:50:00,22.42,22.42,22.39,22.4,17100.0,20.6959,20.6959,20.6682,20.6774,17100.0
2017-12-14 12:55:00,22.4,22.41,22.39,22.41,117600.0,20.6774,20.6866,20.6682,20.6866,117600.0
2017-12-14 13:00:00,22.41,22.42,22.41,22.42,21116.0,20.6866,20.6959,20.6866,20.6959,21116.0
2017-12-14 13:05:00,22.42,22.43,22.42,22.43,11848.0,20.6959,20.7051,20.6959,20.7051,11848.0
2017-12-14 13:10:00,22.43,22.43,22.42,22.42,27164.0,20.7051,20.7051,20.6959,20.6959,27164.0
2017-12-14 13:15:00,22.41,22.43,22.4,22.42,25276.0,20.6866,20.7051,20.6774,20.6959,25276.0
2017-12-14 13:20:00,22.42,22.44,22.42,22.44,8532.0,20.6959,20.7143,20.6959,20.7143,8532.0
2017-12-14 13:25:00,22.44,22.44,22.43,22.44,21312.0,20.7143,20.7143,20.7051,20.7143,21312.0
2017-12-14 13:30:00,22.45,22.45,22.43,22.44,18964.0,20.7235,20.7235,20.7051,20.7143,18964.0
2017-12-14 13:35:00,22.44,22.44,22.42,22.42,23488.0,20.7143,20.7143,20.6959,20.6959,23488.0
2017-12-14 13:40:00,22.42,22.43,22.42,22.43,19608.0,20.6959,20.7051,20.6959,20.7051,19608.0
2017-12-14 13:45:00,22.43,22.44,22.42,22.44,10988.0,20.7051,20.7143,20.6959,20.7143,10988.0
2017-12-14 13:50:00,22.44,22.45,22.43,22.43,25852.0,20.7143,20.7235,20.7051,20.7051,25852.0
2017-12-14 13:55:00,22.43,22.44,22.43,22.43,32948.0,20.7051,20.7143,20.7051,20.7051,32948.0
2017-12-14 14:00:00,22.43,22.43,22.42,22.43,20400.0,20.7051,20.7051,20.6959,20.7051,20400.0
2017-12-14 14:05:00,22.43,22.44,22.42,22.43,42884.0,20.7051,20.7143,20.6959,20.7051,42884.0
2017-12-14 14:10:00,22.44,22.44,22.43,22.44,14672.0,20.7143,20.7143,20.7051,20.7143,14672.0
2017-12-14 14:15:00,22.44,22.44,22.43,22.43,30564.0,20.7143,20.7143,20.7051,20.7051,30564.0
2017-12-14 14:20:00,22.43,22.43,22.39,22.39,29608.0,20.7051,20.7051,20.6682,20.6682,29608.0
2017-12-14 14:25:00,22.39,22.4,22.36,22.36,22004.0,20.6682,20.6774,20.6405,20.6405,22004.0
2017-12-14 14:30:00,22.36,22.37,22.35,22.36,30508.0,20.6405,20.6497,20.6312,20.6405,30508.0
2017-12-14 14:35:00,22.36,22.38,22.36,22.37,28660.0,20.6405,20.6589,20.6405,20.6497,28660.0
2017-12-14 14:40:00,22.36,22.37,22.35,22.36,19800.0,20.6405,20.6497,20.6312,20.6405,19800.0
2017-12-14 14:45:00,22.35,22.37,22.35,22.37,24404.0,20.6312,20.6497,20.6312,20.6497,24404.0
2017-12-14 14:50:00,22.37,22.39,22.36,22.37,29344.0,20.6497,20.6682,20.6405,20.6497,29344.0
2017-12-14 14:55:00,22.38,22.39,22.38,22.38,30448.0,20.6589,20.6682,20.6589,20.6589,30448.0
2017-12-14 15:00:00,22.38,22.38,22.36,22.37,11292.0,20.6589,20.6589,20.6405,20.6497,11292.0
2017-12-14 15:05:00,22.36,22.37,22.35,22.36,27756.0,20.6405,20.6497,20.6312,20.6405,27756.0
2017-12-14 15:10:00,22.36,22.36,22.36,22.36,21388.0,20.6405,20.6405,20.6405,20.6405,21388.0
2017-12-14 15:15:00,22.36,22.36,22.33,22.34,29620.0,20.6405,20.6405,20.6128,20.622,29620.0
2017-12-14 15:20:00,22.34,22.35,22.34,22.34,23476.0,20.622,20.6312,20.622,20.622,23476.0
2017-12-14 15:25:00,22.34,22.36,22.34,22.35,37064.0,20.622,20.6405,20.622,20.6312,37064.0
2017-12-14 15:30:00,22.36,22.36,22.35,22.36,32712.0,20.6405,20.6405,20.6312,20.6405,32712.0
2017-12-14 15:35:00,22.36,22.39,22.36,22.38,64072.0,20.6405,20.6682,20.6405,20.6589,64072.0
2017-12-14 15:40:00,22.38,22.38,22.36,22.36,45356.0,20.6589,20.6589,20.6405,20.6405,45356.0
2017-12-14 15:45:00,22.35,22.36,22.33,22.34,87940.0,20.6312,20.6405,20.6128,20.622,87940.0
2017-12-14 15:50:00,22.34,22.34,22.31,22.32,112464.0,20.622,20.622,20.5943,20.6035,112464.0
2017-12-14 15:55:00,22.32,22.34,22.31,22.32,191072.0,20.6035,20.622,20.5943,20.6035,191072.0
2017-12-15 09:30:00,22.38,22.42,22.31,22.32,1064072.0,20.703,20.74,20.6382,20.6475,1064072.0
2017-12-15 09:35:00,22.33,22.37,22.32,22.36,26360.0,20.6567,20.6937,20.6475,20.6845,26360.0
2017-12-15 09:40:00,22.38,22.39,22.37,22.39,10616.0,20.703,20.7122,20.6937,20.7122,10616.0
2017-12-15 09:45:00,22.38,22.41,22.37,22.4,24228.0,20.703,20.7307,20.6937,20.7215,24228.0
2017-12-15 09:50:00,22.38,22.39,22.34,22.35,36000.0,20.703,20.7122,20.666,20.6752,36000.0
2017-12-15 09:55:00,22.36,22.37,22.32,22.35,86036.0,20.6845,20.6937,20.6475,20.6752,86036.0
2017-12-15 10:00:00,22.35,22.36,22.34,22.35,38820.0,20.6752,20.6845,20.666,20.6752,38820.0
2017-12-15 10:05:00,22.34,22.35,22.31,22.31,18220.0,20.666,20.6752,20.6382,20.6382,18220.0
2017-12-15 10:10:00,22.33,22.33,22.29,22.3,10800.0,20.6567,20.6567,20.6197,20.629,10800.0
2017-12-15 10:15:00,22.32,22.37,22.31,22.35,67008.0,20.6475,20.6937,20.6382,20.6752,67008.0
2017-12-15 10:20:00,22.35,22.35,22.32,22.34,36860.0,20.6752,20.6752,20.6475,20.666,36860.0
2017-12-15 10:25:00,22.34,22.34,22.31,22.31,18504.0,20.666,20.666,20.6382,20.6382,18504.0
2017-12-15 10:30:00,22.32,22.34,22.31,22.32,22560.0,20.6475,20.666,20.6382,20.6475,22560.0
2017-12-15 10:35:00,22.32,22.32,22.31,22.32,13360.0,20.6475,20.6475,20.6382,20.6475,13360.0
2017-12-15 10:40:00,22.33,22.34,22.33,22.34,10000.0,20.6567,20.666,20.6567,20.666,10000.0
2017-12-15 10:45:00,22.34,22.34,22.31,22.31,8800.0,20.666,20.666,20.6382,20.6382,8800.0
2017-12-15 10:50:00,22.32,22.32,22.3,22.31,11004.0,20.6475,20.6475,20.629,20.6382,11004.0
2017-12-15 10:55:00,22.31,22.32,22.3,22.31,8064.0,20.6382,20.6475,20.629,20.6382,8064.0
2017-12-15 11:00:00,22.32,22.32,22.26,22.27,41152.0,20.6475,20.6475,20.592,20.6012,41152.0
2017-12-15 11:05:00,22.27,22.28,22.27,22.28,16920.0,20.6012,20.6105,20.6012,20.6105,16920.0
2017-12-15 11:10:00,22.27,22.29,22.27,22.28,16400.0,20.6012,20.6197,20.6012,20.6105,16400.0
2017-12-15 11:15:00,22.28,22.28,22.27,22.27,26120.0,20.6105,20.6105,20.6012,20.6012,26120.0
2017-12-15 11:20:00,22.27,22.28,22.26,22.27,29032.0,20.6012,20.6105,20.592,20.6012,29032.0
2017-12-15 11:25:00,22.26,22.28,22.25,22.28,40568.0,20.592,20.6105,20.5827,20.6105,40568.0
2017-12-15 11:30:00,22.28,22.32,22.28,22.31,20960.0,20.6105,20.6475,20.6105,20.6382,20960.0
2017-12-15 11:35:00,22.31,22.32,22.3,22.3,16488.0,20.6382,20.6475,20.629,20.629,16488.0
2017-12-15 11:40:00,22.31,22.32,22.29,22.3,15300.0,20.6382,20.6475,20.6197,20.629,15300.0
2017-12-15 11:45:00,22.3,22.3,22.29,22.3,12652.0,20.629,20.629,20.6197,20.629,12652.0
2017-12-15 11:50:00,22.29,22.29,22.27,22.29,24460.0,20.6197,20.6197,20.6012,20.6197,24460.0
2017-12-15 11:55:00,22.28,22.3,22.28,22.3,11600.0,20.6105,20.629,20.6105,20.629,11600.0
2017-12-15 12:00:00,22.3,22.3,22.29,22.3,15212.0,20.629,20.629,20.6197,20.629,15212.0
2017-12-15 12:05:00,22.31,22.32,22.3,22.32,22088.0,20.6382,20.6475,20.629,20.6475,22088.0
2017-12-15 12:10:00,22.31,22.31,22.3,22.3,12020.0,20.6382,20.6382,20.629,20.629,12020.0
2017-12-15 12:15:00,22.3,22.32,22.3,22.32,17228.0,20.629,20.6475,20.629,20.6475,17228.0
2017-12-15 12:20:00,22.32,22.32,22.31,22.32,11792.0,20.6475,20.6475,20.6382,20.6475,11792.0
2017-12-15 12:25:00,22.31,22.32,22.31,22.31,21204.0,20.6382,20.6475,20.6382,20.6382,21204.0
2017-12-15 12:30:00,22.32,22.32,22.31,22.32,27588.0,20.6475,20.6475,20.6382,20.6475,27588.0
2017-12-15 12:35:00,22.31,22.31,22.31,22.31,7600.0,20.6382,20.6382,20.6382,20.6382,7600.0
2017-12-15 12:40:00,22.31,22.31,22.3,22.31,13824.0,20.6382,20.6382,20.629,20.6382,13824.0
2017-12-15 12:45:00,22.31,22.31,22.3,22.31,24448.0,20.6382,20.6382,20.629,20.6382,24448.0
2017-12-15 12:50:00,22.32,22.32,22.31,22.32,14400.0,20.6475,20.6475,20.6382,20.6475,14400.0
2017-12-15 12:55:00,22.31,22.31,22.31,22.31,3720.0,20.6382,20.6382,20.6382,20.6382,3720.0
2017-12-15 13:00:00,22.31,22.31,22.31,22.31,29404.0,20.6382,20.6382,20.6382,20.6382,29404.0
2017-12-15 13:05:00,22.31,22.31,22.29,22.29,12392.0,20.6382,20.6382,20.6197,20.6197,12392.0
2017-12-15 13:10:00,22.29,22.29,22.28,22.28,15264.0,20.6197,20.6197,20.6105,20.6105,15264.0
2017-12-15 13:15:00,22.28,22.31,22.28,22.29,13044.0,20.6105,20.6382,20.6105,20.6197,13044.0
2017-12-15 13:20:00,22.29,22.3,22.29,22.29,8000.0,20.6197,20.629,20.6197,20.6197,8000.0
2017-12-15 13:25:00,22.3,22.3,22.29,22.29,4400.0,20.629,20.629,20.6197,20.6197,4400.0
2017-12-15 13:30:00,22.29,22.3,22.29,22.29,6800.0,20.6197,20.629,20.6197,20.6197,6800.0
2017-12-15 13:35:00,22.3,22.31,22.3,22.31,7600.0,20.629,20.6382,20.629,20.6382,7600.0
2017-12-15 13:40:00,22.3,22.31,22.3,22.3,8200.0,20.629,20.6382,20.629,20.629,8200.0
2017-12-15 13:45:00,22.3,22.3,22.3,22.3,7732.0,20.629,20.629,20.629,20.629,7732.0
2017-12-15 13:50:00,22.3,22.3,22.3,22.3,14136.0,20.629,20.629,20.629,20.629,14136.0
2017-12-15 13:55:00,22.3,22.31,22.29,22.3,48572.0,20.629,20.6382,20.6197,20.629,48572.0
2017-12-15 14:00:00,22.3,22.31,22.3,22.31,21764.0,20.629,20.6382,20.629,20.6382,21764.0
2017-12-15 14:05:00,22.31,22.31,22.3,22.3,35788.0,20.6382,20.6382,20.629,20.629,35788.0
2017-12-15 14:10:00,22.31,22.31,22.28,22.29,23768.0,20.6382,20.6382,20.6105,20.6197,23768.0
2017-12-15 14:15:00,22.29,22.31,22.29,22.3,16000.0,20.6197,20.6382,20.6197,20.629,16000.0
2017-12-15 14:20:00,22.3,22.31,22.29,22.3,37816.0,20.629,20.6382,20.6197,20.629,37816.0
2017-12-15 14:25:00,22.3,22.31,22.29,22.31,35056.0,20.629,20.6382,20.6197,20.6382,35056.0
2017-12-15 14:30:00,22.31,22.31,22.3,22.3,12876.0,20.6382,20.6382,20.629,20.629,12876.0
2017-12-15 14:35:00,22.3,22.3,22.3,22.3,13388.0,20.629,20.629,20.629,20.629,13388.0
2017-12-15 14:40:00,22.31,22.31,22.3,22.31,24816.0,20.6382,20.6382,20.629,20.6382,24816.0
2017-12-15 14:45:00,22.31,22.32,22.31,22.31,14148.0,20.6382,20.6475,20.6382,20.6382,14148.0
2017-12-15 14:50:00,22.31,22.31,22.3,22.3,17980.0,20.6382,20.6382,20.629,20.629,17980.0
2017-12-15 14:55:00,22.3,22.31,22.29,22.3,22420.0,20.629,20.6382,20.6197,20.629,22420.0
2017-12-15 15:00:00,22.31,22.31,22.3,22.31,25012.0,20.6382,20.6382,20.629,20.6382,25012.0
2017-12-15 15:05:00,22.31,22.33,22.31,22.33,31996.0,20.6382,20.6567,20.6382,20.6567,31996.0
2017-12-15 15:10:00,22.33,22.33,22.32,22.33,21284.0,20.6567,20.6567,20.6475,20.6567,21284.0
2017-12-15 15:15:00,22.33,22.33,22.32,22.32,24256.0,20.6567,20.6567,20.6475,20.6475,24256.0
2017-12-15 15:20:00,22.33,22.33,22.31,22.32,48796.0,20.6567,20.6567,20.6382,20.6475,48796.0
2017-12-15 15:25:00,22.32,22.33,22.31,22.31,20224.0,20.6475,20.6567,20.6382,20.6382,20224.0
2017-12-15 15:30:00,22.31,22.32,22.31,22.31,57092.0,20.6382,20.6475,20.6382,20.6382,57092.0
2017-12-15 15:35:00,22.31,22.31,22.3,22.3,93636.0,20.6382,20.6382,20.629,20.629,93636.0
2017-12-15 15:40:00,22.3,22.31,22.3,22.3,89052.0,20.629,20.6382,20.629,20.629,89052.0
2017-12-15 15:45:00,22.31,22.31,22.27,22.27,113672.0,20.6382,20.6382,20.6012,20.6012,113672.0
2017-12-15 15:50:00,22.28,22.29,22.26,22.28,106232.0,20.6105,20.6197,20.592,20.6105,106232.0
2017-12-15 15:55:00,22.28,22.29,22.24,22.28,338776.0,20.6105,20.6197,20.5735,20.6105,338776.0
2017-12-18 09:30:00,22.39,22.4,22.34,22.38,90332.0,20.7122,20.7215,20.666,20.703,90332.0
2017-12-18 09:35:00,22.4,22.42,22.4,22.42,7856.0,20.7215,20.74,20.7215,20.74,7856.0
2017-12-18 09:40:00,22.43,22.47,22.42,22.44,9536.0,20.7492,20.7862,20.74,20.7585,9536.0
2017-12-18 09:45:00,22.45,22.45,22.43,22.44,14400.0,20.7677,20.7677,20.7492,20.7585,14400.0
2017-12-18 09:50:00,22.42,22.44,22.39,22.41,24208.0,20.74,20.7585,20.7122,20.7307,24208.0
2017-12-18 09:55:00,22.41,22.43,22.39,22.41,7200.0,20.7307,20.7492,20.7122,20.7307,7200.0
2017-12-18 10:00:00,22.41,22.42,22.4,22.42,9956.0,20.7307,20.74,20.7215,20.74,9956.0
2017-12-18 10:05:00,22.41,22.43,22.41,22.42,8284.0,20.7307,20.7492,20.7307,20.74,8284.0
2017-12-18 10:10:00,22.41,22.42,22.39,22.39,21880.0,20.7307,20.74,20.7122,20.7122,21880.0
2017-12-18 10:15:00,22.39,22.39,22.35,22.37,21344.0,20.7122,20.7122,20.6752,20.6937,21344.0
2017-12-18 10:20:00,22.36,22.37,22.36,22.36,22588.0,20.6845,20.6937,20.6845,20.6845,22588.0
2017-12-18 10:25:00,22.36,22.37,22.36,22.36,9904.0,20.6845,20.6937,20.6845,20.6845,9904.0
2017-12-18 10:30:00,22.36,22.37,22.35,22.35,16064.0,20.6845,20.6937,20.6752,20.6752,16064.0
2017-12-18 10:35:00,22.35,22.36,22.32,22.32,14436.0,20.6752,20.6845,20.6475,20.6475,14436.0
2017-12-18 10:40:00,22.33,22.36,22.33,22.35,31948.0,20.6567,20.6845,20.6567,20.6752,31948.0
2017-12-18 10:45:00,22.35,22.35,22.33,22.35,24040.0,20.6752,20.6752,20.6567,20.6752,24040.0
2017-12-18 10:50:00,22.35,22.36,22.33,22.36,21144.0,20.6752,20.6845,20.6567,20.6845,21144.0
2017-12-18 10:55:00,22.36,22.37,22.35,22.36,28992.0,20.6845,20.6937,20.6752,20.6845,28992.0
2017-12-18 11:00:00,22.36,22.38,22.34,22.36,29952.0,20.6845,20.703,20.666,20.6845,29952.0
2017-12-18 11:05:00,22.37,22.38,22.37,22.38,6588.0,20.6937,20.703,20.6937,20.703,6588.0
2017-12-18 11:10:00,22.38,22.38,22.36,22.37,11424.0,20.703,20.703,20.6845,20.6937,11424.0
2017-12-18 11:15:00,22.38,22.38,22.33,22.34,19196.0,20.703,20.703,20.6567,20.666,19196.0
2017-12-18 11:20:00,22.34,22.37,22.34,22.36,25596.0,20.666,20.6937,20.666,20.6845,25596.0
2017-12-18 11:25:00,22.37,22.37,22.36,22.37,38344.0,20.6937,20.6937,20.6845,20.6937,38344.0
2017-12-18 11:30:00,22.37,22.39,22.37,22.38,29572.0,20.6937,20.7122,20.6937,20.703,29572.0
2017-12-18 11:35:00,22.39,22.39,22.38,22.38,8468.0,20.7122,20.7122,20.703,20.703,8468.0
2017-12-18 11:40:00,22.39,22.4,22.39,22.4,6400.0,20.7122,20.7215,20.7122,20.7215,6400.0
2017-12-18 11:45:00,22.4,22.41,22.4,22.41,28140.0,20.7215,20.7307,20.7215,20.7307,28140.0
2017-12-18 11:50:00,22.41,22.44,22.41,22.44,10500.0,20.7307,20.7585,20.7307,20.7585,10500.0
2017-12-18 11:55:00,22.43,22.44,22.41,22.42,19680.0,20.7492,20.7585,20.7307,20.74,19680.0
2017-12-18 12:00:00,22.43,22.43,22.42,22.43,13344.0,20.7492,20.7492,20.74,20.7492,13344.0
2017-12-18 12:05:00,22.43,22.44,22.42,22.43,54988.0,20.7492,20.7585,20.74,20.7492,54988.0
2017-12-18 12:10:00,22.44,22.45,22.43,22.45,9200.0,20.7585,20.7677,20.7492,20.7677,9200.0
2017-12-18 12:15:00,22.45,22.45,22.44,22.45,3200.0,20.7677,20.7677,20.7585,20.7677,3200.0
2017-12-18 12:20:00,22.45,22.45,22.43,22.44,12728.0,20.7677,20.7677,20.7492,20.7585,12728.0
2017-12-18 12:25:00,22.45,22.46,22.45,22.46,2800.0,20.7677,20.777,20.7677,20.777,2800.0
2017-12-18 12:30:00,22.46,22.46,22.45,22.46,9252.0,20.777,20.777,20.7677,20.777,9252.0
2017-12-18 12:35:00,22.46,22.46,22.43,22.45,21532.0,20.777,20.777,20.7492,20.7677,21532.0
2017-12-18 12:40:00,22.45,22.46,22.44,22.45,17296.0,20.7677,20.777,20.7585,20.7677,17296.0
2017-12-18 12:45:00,22.45,22.46,22.42,22.42,57040.0,20.7677,20.777,20.74,20.74,57040.0
2017-12-18 12:50:00,22.42,22.43,22.42,22.43,5200.0,20.74,20.7492,20.74,20.7492,5200.0
2017-12-18 12:55:00,22.43,22.43,22.39,22.39,68392.0,20.7492,20.7492,20.7122,20.7122,68392.0
2017-12-18 13:00:00,22.39,22.41,22.39,22.4,35720.0,20.7122,20.7307,20.7122,20.7215,35720.0
2017-12-18 13:05:00,22.41,22.42,22.4,22.42,18284.0,20.7307,20.74,20.7215,20.74,18284.0
2017-12-18 13:10:00,22.41,22.43,22.41,22.43,17840.0,20.7307,20.7492,20.7307,20.7492,17840.0
2017-12-18 13:15:00,22.43,22.43,22.43,22.43,12800.0,20.7492,20.7492,20.7492,20.7492,12800.0
2017-12-18 13:20:00,22.43,22.44,22.42,22.43,11176.0,20.7492,20.7585,20.74,20.7492,11176.0
2017-12-18 13:25:00,22.44,22.45,22.43,22.45,6400.0,20.7585,20.7677,20.7492,20.7677,6400.0
2017-12-18 13:30:00,22.44,22.45,22.42,22.43,29364.0,20.7585,20.7677,20.74,20.7492,29364.0
2017-12-18 13:35:00,22.43,22.43,22.43,22.43,7600.0,20.7492,20.7492,20.7492,20.7492,7600.0
2017-12-18 13:40:00,22.43,22.43,22.42,22.43,14188.0,20.7492,20.7492,20.74,20.7492,14188.0
2017-12-18 13:45:00,22.43,22.43,22.4,22.4,28604.0,20.7492,20.7492,20.7215,20.7215,28604.0
2017-12-18 13:50:00,22.4,22.41,22.4,22.4,14400.0,20.7215,20.7307,20.7215,20.7215,14400.0
2017-12-18 13:55:00,22.4,22.4,22.38,22.39,15080.0,20.7215,20.7215,20.703,20.7122,15080.0
2017-12-18 14:00:00,22.38,22.39,22.36,22.36,25468.0,20.703,20.7122,20.6845,20.6845,25468.0
2017-12-18 14:05:00,22.36,22.37,22.36,22.37,23204.0,20.6845,20.6937,20.6845,20.6937,23204.0
2017-12-18 14:10:00,22.37,22.37,22.36,22.36,17548.0,20.6937,20.6937,20.6845,20.6845,17548.0
2017-12-18 14:15:00,22.36,22.36,22.33,22.34,48304.0,20.6845,20.6845,20.6567,20.666,48304.0
2017-12-18 14:20:00,22.34,22.35,22.31,22.32,52672.0,20.666,20.6752,20.6382,20.6475,52672.0
2017-12-18 14:25:00,22.32,22.33,22.32,22.33,38044.0,20.6475,20.6567,20.6475,20.6567,38044.0
2017-12-18 14:30:00,22.33,22.33,22.32,22.32,38768.0,20.6567,20.6567,20.6475,20.6475,38768.0
2017-12-18 14:35:00,22.32,22.35,22.32,22.34,14800.0,20.6475,20.6752,20.6475,20.666,14800.0
2017-12-18 14:40:00,22.35,22.36,22.33,22.36,17876.0,20.6752,20.6845,20.6567,20.6845,17876.0
2017-12-18 14:45:00,22.35,22.38,22.35,22.36,13440.0,20.6752,20.703,20.6752,20.6845,13440.0
2017-12-18 14:50:00,22.36,22.38,22.36,22.37,18412.0,20.6845,20.703,20.6845,20.6937,18412.0
2017-12-18 14:55:00,22.38,22.39,22.37,22.38,14956.0,20.703,20.7122,20.6937,20.703,14956.0
2017-12-18 15:00:00,22.38,22.39,22.38,22.38,20340.0,20.703,20.7122,20.703,20.703,20340.0
2017-12-18 15:05:00,22.38,22.39,22.38,22.38,17800.0,20.703,20.7122,20.703,20.703,17800.0
2017-12-18 15:10:00,22.38,22.38,22.36,22.38,19324.0,20.703,20.703,20.6845,20.703,19324.0
2017-12-18 15:15:00,22.39,22.39,22.37,22.37,33860.0,20.7122,20.7122,20.6937,20.6937,33860.0
2017-12-18 15:20:00,22.37,22.37,22.36,22.36,24104.0,20.6937,20.6937,20.6845,20.6845,24104.0
2017-12-18 15:25:00,22.36,22.36,22.35,22.35,33444.0,20.6845,20.6845,20.6752,20.6752,33444.0
2017-12-18 15:30:00,22.35,22.36,22.35,22.35,75172.0,20.6752,20.6845,20.6752,20.6752,75172.0
2017-12-18 15:35:00,22.35,22.36,22.35,22.36,61060.0,20.6752,20.6845,20.6752,20.6845,61060.0
2017-12-18 15:40:00,22.36,22.36,22.35,22.35,40664.0,20.6845,20.6845,20.6752,20.6752,40664.0
2017-12-18 15:45:00,22.35,22.37,22.35,22.36,66920.0,20.6752,20.6937,20.6752,20.6845,66920.0
2017-12-18 15:50:00,22.36,22.37,22.35,22.36,68788.0,20.6845,20.6937,20.6752,20.6845,68788.0
2017-12-18 15:55:00,22.36,22.36,22.35,22.36,154916.0,20.6845,20.6845,20.6752,20.6845,154916.0
2017-12-19 09:30:00,22.43,22.48,22.38,22.45,45312.0,20.7492,20.7955,20.703,20.7677,45312.0
2017-12-19 09:35:00,22.46,22.52,22.42,22.47,102040.0,20.777,20.8325,20.74,20.7862,102040.0
2017-12-19 09:40:00,22.47,22.5,22.45,22.46,60952.0,20.7862,20.814,20.7677,20.777,60952.0
2017-12-19 09:45:00,22.46,22.47,22.42,22.42,16388.0,20.777,20.7862,20.74,20.74,16388.0
2017-12-19 09:50:00,22.42,22.45,22.42,22.45,11400.0,20.74,20.7677,20.74,20.7677,11400.0
2017-12-19 09:55:00,22.45,22.49,22.45,22.47,24800.0,20.7677,20.8047,20.7677,20.7862,24800.0
2017-12-19 10:00:00,22.48,22.49,22.47,22.47,19064.0,20.7955,20.8047,20.7862,20.7862,19064.0
2017-12-19 10:05:00,22.47,22.48,22.47,22.48,5600.0,20.7862,20.7955,20.7862,20.7955,5600.0
2017-12-19 10:10:00,22.49,22.5,22.47,22.47,23256.0,20.8047,20.814,20.7862,20.7862,23256.0
2017-12-19 10:15:00,22.47,22.47,22.45,22.45,10400.0,20.7862,20.7862,20.7677,20.7677,10400.0
2017-12-19 10:20:00,22.46,22.46,22.44,22.45,18520.0,20.777,20.777,20.7585,20.7677,18520.0
2017-12-19 10:25:00,22.45,22.46,22.43,22.45,23800.0,20.7677,20.777,20.7492,20.7677,23800.0
2017-12-19 10:30:00,22.45,22.46,22.44,22.44,6504.0,20.7677,20.777,20.7585,20.7585,6504.0
2017-12-19 10:35:00,22.45,22.48,22.43,22.43,35804.0,20.7677,20.7955,20.7492,20.7492,35804.0
2017-12-19 10:40:00,22.43,22.47,22.43,22.47,8800.0,20.7492,20.7862,20.7492,20.7862,8800.0
2017-12-19 10:45:00,22.46,22.49,22.45,22.46,89172.0,20.777,20.8047,20.7677,20.777,89172.0
2017-12-19 10:50:00,22.46,22.46,22.44,22.44,10344.0,20.777,20.777,20.7585,20.7585,10344.0
2017-12-19 10:55:00,22.45,22.46,22.43,22.44,50268.0,20.7677,20.777,20.7492,20.7585,50268.0
2017-12-19 11:00:00,22.44,22.46,22.43,22.44,21324.0,20.7585,20.777,20.7492,20.7585,21324.0
2017-12-19 11:05:00,22.44,22.44,22.41,22.42,25608.0,20.7585,20.7585,20.7307,20.74,25608.0
2017-12-19 11:10:00,22.42,22.42,22.38,22.39,6052.0,20.74,20.74,20.703,20.7122,6052.0
2017-12-19 11:15:00,22.39,22.41,22.36,22.36,51604.0,20.7122,20.7307,20.6845,20.6845,51604.0
2017-12-19 11:20:00,22.35,22.35,22.33,22.34,41352.0,20.6752,20.6752,20.6567,20.666,41352.0
2017-12-19 11:25:00,22.33,22.34,22.32,22.33,42748.0,20.6567,20.666,20.6475,20.6567,42748.0
2017-12-19 11:30:00,22.33,22.34,22.3,22.32,52300.0,20.6567,20.666,20.629,20.6475,52300.0
2017-12-19 11:35:00,22.33,22.34,22.33,22.33,12704.0,20.6567,20.666,20.6567,20.6567,12704.0
2017-12-19 11:40:00,22.33,22.33,22.29,22.31,23820.0,20.6567,20.6567,20.6197,20.6382,23820.0
2017-12-19 11:45:00,22.31,22.33,22.31,22.33,13248.0,20.6382,20.6567,20.6382,20.6567,13248.0
2017-12-19 11:50:00,22.33,22.34,22.32,22.33,9800.0,20.6567,20.666,20.6475,20.6567,9800.0
2017-12-19 11:55:00,22.33,22.35,22.33,22.35,10672.0,20.6567,20.6752,20.6567,20.6752,10672.0
2017-12-19 12:00:00,22.35,22.35,22.31,22.31,11908.0,20.6752,20.6752,20.6382,20.6382,11908.0
2017-12-19 12:05:00,22.31,22.32,22.3,22.31,6076.0,20.6382,20.6475,20.629,20.6382,6076.0
2017-12-19 12:10:00,22.3,22.31,22.29,22.31,11244.0,20.629,20.6382,20.6197,20.6382,11244.0
2017-12-19 12:15:00,22.32,22.32,22.3,22.3,19588.0,20.6475,20.6475,20.629,20.629,19588.0
2017-12-19 12:20:00,22.31,22.32,22.3,22.3,30692.0,20.6382,20.6475,20.629,20.629,30692.0
2017-12-19 12:25:00,22.31,22.34,22.3,22.33,21052.0,20.6382,20.666,20.629,20.6567,21052.0
2017-12-19 12:30:00,22.34,22.35,22.34,22.35,24660.0,20.666,20.6752,20.666,20.6752,24660.0
2017-12-19 12:35:00,22.36,22.36,22.34,22.36,18400.0,20.6845,20.6845,20.666,20.6845,18400.0
2017-12-19 12:40:00,22.36,22.36,22.34,22.34,5600.0,20.6845,20.6845,20.666,20.666,5600.0
2017-12-19 12:45:00,22.35,22.35,22.34,22.35,16764.0,20.6752,20.6752,20.666,20.6752,16764.0
2017-12-19 12:50:00,22.35,22.37,22.35,22.37,18448.0,20.6752,20.6937,20.6752,20.6937,18448.0
2017-12-19 12:55:00,22.37,22.38,22.35,22.36,12888.0,20.6937,20.703,20.6752,20.6845,12888.0
2017-12-19 13:00:00,22.37,22.37,22.36,22.37,8000.0,20.6937,20.6937,20.6845,20.6937,8000.0
2017-12-19 13:05:00,22.36,22.37,22.36,22.36,16000.0,20.6845,20.6937,20.6845,20.6845,16000.0
2017-12-19 13:10:00,22.36,22.36,22.34,22.34,12112.0,20.6845,20.6845,20.666,20.666,12112.0
2017-12-19 13:15:00,22.35,22.35,22.34,22.35,24524.0,20.6752,20.6752,20.666,20.6752,24524.0
2017-12-19 13:20:00,22.35,22.35,22.34,22.34,7200.0,20.6752,20.6752,20.666,20.666,7200.0
2017-12-19 13:25:00,22.34,22.34,22.31,22.32,40520.0,20.666,20.666,20.6382,20.6475,40520.0
2017-12-19 13:30:00,22.31,22.34,22.3,22.33,74080.0,20.6382,20.666,20.629,20.6567,74080.0
2017-12-19 13:35:00,22.32,22.33,22.31,22.31,5200.0,20.6475,20.6567,20.6382,20.6382,5200.0
2017-12-19 13:40:00,22.31,22.32,22.31,22.31,22280.0,20.6382,20.6475,20.6382,20.6382,22280.0
2017-12-19 13:45:00,22.32,22.33,22.32,22.32,19200.0,20.6475,20.6567,20.6475,20.6475,19200.0
2017-12-19 13:50:00,22.32,22.32,22.32,22.32,15908.0,20.6475,20.6475,20.6475,20.6475,15908.0
2017-12-19 13:55:00,22.32,22.35,22.32,22.34,31692.0,20.6475,20.6752,20.6475,20.666,31692.0
2017-12-19 14:00:00,22.34,22.34,22.32,22.33,35312.0,20.666,20.666,20.6475,20.6567,35312.0
2017-12-19 14:05:00,22.33,22.33,22.32,22.32,28436.0,20.6567,20.6567,20.6475,20.6475,28436.0
2017-12-19 14:10:00,22.32,22.32,22.3,22.31,50816.0,20.6475,20.6475,20.629,20.6382,50816.0
2017-12-19 14:15:00,22.3,22.32,22.3,22.32,20884.0,20.629,20.6475,20.629,20.6475,20884.0
2017-12-19 14:20:00,22.32,22.32,22.3,22.3,25776.0,20.6475,20.6475,20.629,20.629,25776.0
2017-12-19 14:25:00,22.31,22.33,22.31,22.32,14756.0,20.6382,20.6567,20.6382,20.6475,14756.0
2017-12-19 14:30:00,22.32,22.32,22.3,22.3,29192.0,20.6475,20.6475,20.629,20.629,29192.0
2017-12-19 14:35:00,22.29,22.3,22.28,22.28,37604.0,20.6197,20.629,20.6105,20.6105,37604.0
2017-12-19 14:40:00,22.28,22.29,22.27,22.28,38936.0,20.6105,20.6197,20.6012,20.6105,38936.0
2017-12-19 14:45:00,22.28,22.29,22.28,22.28,14396.0,20.6105,20.6197,20.6105,20.6105,14396.0
2017-12-19 14:50:00,22.28,22.28,22.26,22.26,26844.0,20.6105,20.6105,20.592,20.592,26844.0
2017-12-19 14:55:00,22.25,22.27,22.25,22.26,64412.0,20.5827,20.6012,20.5827,20.592,64412.0
2017-12-19 15:00:00,22.26,22.27,22.25,22.25,44804.0,20.592,20.6012,20.5827,20.5827,44804.0
2017-12-19 15:05:00,22.25,22.25,22.24,22.25,24128.0,20.5827,20.5827,20.5735,20.5827,24128.0
2017-12-19 15:10:00,22.25,22.28,22.25,22.27,22800.0,20.5827,20.6105,20.5827,20.6012,22800.0
2017-12-19 15:15:00,22.28,22.28,22.26,22.26,26036.0,20.6105,20.6105,20.592,20.592,26036.0
2017-12-19 15:20:00,22.26,22.28,22.25,22.25,40108.0,20.592,20.6105,20.5827,20.5827,40108.0
2017-12-19 15:25:00,22.25,22.26,22.25,22.25,44944.0,20.5827,20.592,20.5827,20.5827,44944.0
2017-12-19 15:30:00,22.25,22.25,22.23,22.23,88756.0,20.5827,20.5827,20.5642,20.5642,88756.0
2017-12-19 15:35:00,22.23,22.27,22.23,22.26,16948.0,20.5642,20.6012,20.5642,20.592,16948.0
2017-12-19 15:40:00,22.27,22.28,22.26,22.28,45416.0,20.6012,20.6105,20.592,20.6105,45416.0
2017-12-19 15:45:00,22.28,22.28,22.24,22.24,73880.0,20.6105,20.6105,20.5735,20.5735,73880.0
2017-12-19 15:50:00,22.25,22.26,22.24,22.26,79944.0,20.5827,20.592,20.5735,20.592,79944.0
2017-12-19 15:55:00,22.27,22.27,22.2,22.2,597832.0,20.6012,20.6012,20.5365,20.5365,597832.0
2017-12-20 09:30:00,22.29,22.29,22.23,22.25,53456.0,20.6197,20.6197,20.5642,20.5827,53456.0
2017-12-20 09:35:00,22.25,22.25,22.21,22.22,6800.0,20.5827,20.5827,20.5457,20.555,6800.0
2017-12-20 09:40:00,22.21,22.22,22.19,22.22,6000.0,20.5457,20.555,20.5272,20.555,6000.0
2017-12-20 09:45:00,22.21,22.21,22.2,22.2,2800.0,20.5457,20.5457,20.5365,20.5365,2800.0
2017-12-20 09:50:00,22.2,22.21,22.16,22.16,5452.0,20.5365,20.5457,20.4995,20.4995,5452.0
2017-12-20 09:55:00,22.15,22.2,22.15,22.2,197328.0,20.4902,20.5365,20.4902,20.5365,197328.0
2017-12-20 10:00:00,22.2,22.21,22.19,22.21,77960.0,20.5365,20.5457,20.5272,20.5457,77960.0
2017-12-20 10:05:00,22.21,22.23,22.19,22.23,26528.0,20.5457,20.5642,20.5272,20.5642,26528.0
2017-12-20 10:10:00,22.22,22.23,22.17,22.18,40856.0,20.555,20.5642,20.5087,20.518,40856.0
2017-12-20 10:15:00,22.18,22.18,22.16,22.17,11876.0,20.518,20.518,20.4995,20.5087,11876.0
2017-12-20 10:20:00,22.16,22.16,22.1,22.11,39356.0,20.4995,20.4995,20.444,20.4532,39356.0
2017-12-20 10:25:00,22.11,22.12,22.1,22.11,19048.0,20.4532,20.4625,20.444,20.4532,19048.0
2017-12-20 10:30:00,22.11,22.13,22.1,22.13,15156.0,20.4532,20.4717,20.444,20.4717,15156.0
2017-12-20 10:35:00,22.14,22.14,22.1,22.1,15312.0,20.481,20.481,20.444,20.444,15312.0
2017-12-20 10:40:00,22.1,22.13,22.07,22.07,68448.0,20.444,20.4717,20.4162,20.4162,68448.0
2017-12-20 10:45:00,22.09,22.09,22.06,22.08,58976.0,20.4347,20.4347,20.4069,20.4255,58976.0
2017-12-20 10:50:00,22.09,22.1,22.08,22.09,26172.0,20.4347,20.444,20.4255,20.4347,26172.0
2017-12-20 10:55:00,22.09,22.09,22.08,22.08,30432.0,20.4347,20.4347,20.4255,20.4255,30432.0
2017-12-20 11:00:00,22.09,22.13,22.08,22.13,71476.0,20.4347,20.4717,20.4255,20.4717,71476.0
2017-12-20 11:05:00,22.14,22.16,22.14,22.15,18180.0,20.481,20.4995,20.481,20.4902,18180.0
2017-12-20 11:10:00,22.16,22.18,22.16,22.18,52668.0,20.4995,20.518,20.4995,20.518,52668.0
2017-12-20 11:15:00,22.18,22.19,22.16,22.17,18992.0,20.518,20.5272,20.4995,20.5087,18992.0
2017-12-20 11:20:00,22.18,22.18,22.15,22.15,23896.0,20.518,20.518,20.4902,20.4902,23896.0
2017-12-20 11:25:00,22.15,22.16,22.13,22.15,19052.0,20.4902,20.4995,20.4717,20.4902,19052.0
2017-12-20 11:30:00,22.17,22.17,22.14,22.14,21800.0,20.5087,20.5087,20.481,20.481,21800.0
2017-12-20 11:35:00,22.14,22.16,22.14,22.15,16984.0,20.481,20.4995,20.481,20.4902,16984.0
2017-12-20 11:40:00,22.15,22.16,22.14,22.15,19060.0,20.4902,20.4995,20.481,20.4902,19060.0
2017-12-20 11:45:00,22.14,22.15,22.14,22.15,41880.0,20.481,20.4902,20.481,20.4902,41880.0
2017-12-20 11:50:00,22.15,22.16,22.15,22.15,63004.0,20.4902,20.4995,20.4902,20.4902,63004.0
2017-12-20 11:55:00,22.15,22.17,22.15,22.16,31128.0,20.4902,20.5087,20.4902,20.4995,31128.0
2017-12-20 12:00:00,22.17,22.17,22.16,22.17,72724.0,20.5087,20.5087,20.4995,20.5087,72724.0
2017-12-20 12:05:00,22.17,22.21,22.17,22.2,23828.0,20.5087,20.5457,20.5087,20.5365,23828.0
2017-12-20 12:10:00,22.2,22.24,22.2,22.24,11248.0,20.5365,20.5735,20.5365,20.5735,11248.0
2017-12-20 12:15:00,22.25,22.25,22.24,22.24,10000.0,20.5827,20.5827,20.5735,20.5735,10000.0
2017-12-20 12:20:00,22.23,22.23,22.21,22.22,10960.0,20.5642,20.5642,20.5457,20.555,10960.0
2017-12-20 12:25:00,22.21,22.22,22.21,22.22,11652.0,20.5457,20.555,20.5457,20.555,11652.0
2017-12-20 12:30:00,22.22,22.22,22.21,22.22,9080.0,20.555,20.555,20.5457,20.555,9080.0
2017-12-20 12:35:00,22.22,22.22,22.17,22.17,21132.0,20.555,20.555,20.5087,20.5087,21132.0
2017-12-20 12:40:00,22.18,22.18,22.18,22.18,800.0,20.518,20.518,20.518,20.518,800.0
2017-12-20 12:45:00,22.18,22.2,22.18,22.19,20524.0,20.518,20.5365,20.518,20.5272,20524.0
2017-12-20 12:50:00,22.2,22.21,22.16,22.17,42016.0,20.5365,20.5457,20.4995,20.5087,42016.0
2017-12-20 12:55:00,22.16,22.17,22.14,22.17,73196.0,20.4995,20.5087,20.481,20.5087,73196.0
2017-12-20 13:00:00,22.17,22.17,22.16,22.16,14320.0,20.5087,20.5087,20.4995,20.4995,14320.0
2017-12-20 13:05:00,22.17,22.17,22.16,22.16,16216.0,20.5087,20.5087,20.4995,20.4995,16216.0
2017-12-20 13:10:00,22.16,22.16,22.15,22.16,16240.0,20.4995,20.4995,20.4902,20.4995,16240.0
2017-12-20 13:15:00,22.16,22.16,22.14,22.15,10012.0,20.4995,20.4995,20.481,20.4902,10012.0
2017-12-20 13:20:00,22.15,22.15,22.13,22.15,20580.0,20.4902,20.4902,20.4717,20.4902,20580.0
2017-12-20 13:25:00,22.16,22.17,22.15,22.15,19592.0,20.4995,20.5087,20.4902,20.4902,19592.0
2017-12-20 13:30:00,22.15,22.18,22.15,22.17,16292.0,20.4902,20.518,20.4902,20.5087,16292.0
2017-12-20 13:35:00,22.17,22.18,22.17,22.17,13964.0,20.5087,20.518,20.5087,20.5087,13964.0
2017-12-20 13:40:00,22.17,22.17,22.16,22.17,12400.0,20.5087,20.5087,20.4995,20.5087,12400.0
2017-12-20 13:45:00,22.17,22.19,22.17,22.18,11272.0,20.5087,20.5272,20.5087,20.518,11272.0
2017-12-20 13:50:00,22.18,22.21,22.18,22.18,26924.0,20.518,20.5457,20.518,20.518,26924.0
2017-12-20 13:55:00,22.18,22.18,22.17,22.17,33160.0,20.518,20.518,20.5087,20.5087,33160.0
2017-12-20 14:00:00,22.17,22.18,22.17,22.17,57540.0,20.5087,20.518,20.5087,20.5087,57540.0
2017-12-20 14:05:00,22.18,22.18,22.16,22.18,38864.0,20.518,20.518,20.4995,20.518,38864.0
2017-12-20 14:10:00,22.18,22.18,22.17,22.18,40668.0,20.518,20.518,20.5087,20.518,40668.0
2017-12-20 14:15:00,22.18,22.18,22.17,22.18,7504.0,20.518,20.518,20.5087,20.518,7504.0
2017-12-20 14:20:00,22.18,22.19,22.17,22.17,33204.0,20.518,20.5272,20.5087,20.5087,33204.0
2017-12-20 14:25:00,22.18,22.18,22.16,22.17,46660.0,20.518,20.518,20.4995,20.5087,46660.0
2017-12-20 14:30:00,22.17,22.18,22.17,22.18,12864.0,20.5087,20.518,20.5087,20.518,12864.0
2017-12-20 14:35:00,22.18,22.19,22.17,22.18,17408.0,20.518,20.5272,20.5087,20.518,17408.0
2017-12-20 14:40:00,22.17,22.18,22.17,22.18,3344.0,20.5087,20.518,20.5087,20.518,3344.0
2017-12-20 14:45:00,22.17,22.18,22.17,22.18,28324.0,20.5087,20.518,20.5087,20.518,28324.0
2017-12-20 14:50:00,22.18,22.18,22.17,22.18,22324.0,20.518,20.518,20.5087,20.518,22324.0
2017-12-20 14:55:00,22.17,22.18,22.17,22.18,23020.0,20.5087,20.518,20.5087,20.518,23020.0
2017-12-20 15:00:00,22.18,22.18,22.17,22.18,16132.0,20.518,20.518,20.5087,20.518,16132.0
2017-12-20 15:05:00,22.18,22.19,22.18,22.18,18800.0,20.518,20.5272,20.518,20.518,18800.0
2017-12-20 15:10:00,22.18,22.18,22.16,22.16,42060.0,20.518,20.518,20.4995,20.4995,42060.0
2017-12-20 15:15:00,22.16,22.16,22.15,22.16,60424.0,20.4995,20.4995,20.4902,20.4995,60424.0
2017-12-20 15:20:00,22.16,22.17,22.15,22.17,20932.0,20.4995,20.5087,20.4902,20.5087,20932.0
2017-12-20 15:25:00,22.17,22.17,22.16,22.16,21352.0,20.5087,20.5087,20.4995,20.4995,21352.0
2017-12-20 15:30:00,22.16,22.17,22.15,22.17,43480.0,20.4995,20.5087,20.4902,20.5087,43480.0
2017-12-20 15:35:00,22.17,22.18,22.17,22.18,47916.0,20.5087,20.518,20.5087,20.518,47916.0
2017-12-20 15:40:00,22.18,22.18,22.18,22.18,47908.0,20.518,20.518,20.518,20.518,47908.0
2017-12-20 15:45:00,22.18,22.18,22.16,22.17,109408.0,20.518,20.518,20.4995,20.5087,109408.0
2017-12-20 15:50:00,22.16,22.17,22.16,22.17,105668.0,20.4995,20.5087,20.4995,20.5087,105668.0
2017-12-20 15:55:00,22.17,22.17,22.15,22.16,326104.0,20.5087,20.5087,20.4902,20.4995,326104.0
2017-12-21 09:30:00,22.27,22.27,22.21,22.25,38064.0,20.6012,20.6012,20.5457,20.5827,38064.0
2017-12-21 09:35:00,22.27,22.27,22.19,22.2,11568.0,20.6012,20.6012,20.5272,20.5365,11568.0
2017-12-21 09:40:00,22.21,22.23,22.16,22.17,15108.0,20.5457,20.5642,20.4995,20.5087,15108.0
2017-12-21 09:45:00,22.17,22.17,22.13,22.14,9600.0,20.5087,20.5087,20.4717,20.481,9600.0
2017-12-21 09:50:00,22.14,22.14,22.11,22.12,21576.0,20.481,20.481,20.4532,20.4625,21576.0
2017-12-21 09:55:00,22.13,22.14,22.11,22.11,8376.0,20.4717,20.481,20.4532,20.4532,8376.0
2017-12-21 10:00:00,22.14,22.16,22.14,22.15,6200.0,20.481,20.4995,20.481,20.4902,6200.0
2017-12-21 10:05:00,22.14,22.16,22.14,22.14,5564.0,20.481,20.4995,20.481,20.481,5564.0
2017-12-21 10:10:00,22.14,22.16,22.14,22.16,6800.0,20.481,20.4995,20.481,20.4995,6800.0
2017-12-21 10:15:00,22.15,22.17,22.15,22.17,5044.0,20.4902,20.5087,20.4902,20.5087,5044.0
2017-12-21 10:20:00,22.16,22.19,22.16,22.18,8800.0,20.4995,20.5272,20.4995,20.518,8800.0
2017-12-21 10:25:00,22.17,22.19,22.17,22.18,15624.0,20.5087,20.5272,20.5087,20.518,15624.0
2017-12-21 10:30:00,22.18,22.2,22.18,22.2,11736.0,20.518,20.5365,20.518,20.5365,11736.0
2017-12-21 10:35:00,22.2,22.22,22.2,22.22,5772.0,20.5365,20.555,20.5365,20.555,5772.0
2017-12-21 10:40:00,22.23,22.23,22.21,22.21,16336.0,20.5642,20.5642,20.5457,20.5457,16336.0
2017-12-21 10:45:00,22.21,22.21,22.19,22.19,4952.0,20.5457,20.5457,20.5272,20.5272,4952.0
2017-12-21 10:50:00,22.2,22.2,22.17,22.18,10056.0,20.5365,20.5365,20.5087,20.518,10056.0
2017-12-21 10:55:00,22.2,22.2,22.18,22.19,5204.0,20.5365,20.5365,20.518,20.5272,5204.0
2017-12-21 11:00:00,22.19,22.19,22.18,22.19,2400.0,20.5272,20.5272,20.518,20.5272,2400.0
2017-12-21 11:05:00,22.19,22.21,22.18,22.2,16920.0,20.5272,20.5457,20.518,20.5365,16920.0
2017-12-21 11:10:00,22.2,22.21,22.19,22.21,20932.0,20.5365,20.5457,20.5272,20.5457,20932.0
2017-12-21 11:15:00,22.21,22.21,22.2,22.21,4000.0,20.5457,20.5457,20.5365,20.5457,4000.0
2017-12-21 11:20:00,22.2,22.2,22.18,22.19,15628.0,20.5365,20.5365,20.518,20.5272,15628.0
2017-12-21 11:25:00,22.2,22.2,22.2,22.2,5820.0,20.5365,20.5365,20.5365,20.5365,5820.0
2017-12-21 11:30:00,22.21,22.22,22.21,22.22,2488.0,20.5457,20.555,20.5457,20.555,2488.0
2017-12-21 11:35:00,22.22,22.22,22.21,22.21,8052.0,20.555,20.555,20.5457,20.5457,8052.0
2017-12-21 11:40:00,22.21,22.21,22.19,22.19,5088.0,20.5457,20.5457,20.5272,20.5272,5088.0
2017-12-21 11:45:00,22.19,22.19,22.18,22.18,13112.0,20.5272,20.5272,20.518,20.518,13112.0
2017-12-21 11:50:00,22.19,22.19,22.17,22.17,8004.0,20.5272,20.5272,20.5087,20.5087,8004.0
2017-12-21 11:55:00,22.18,22.18,22.17,22.18,3268.0,20.518,20.518,20.5087,20.518,3268.0
2017-12-21 12:00:00,22.19,22.19,22.17,22.18,9680.0,20.5272,20.5272,20.5087,20.518,9680.0
2017-12-21 12:05:00,22.18,22.19,22.18,22.19,2800.0,20.518,20.5272,20.518,20.5272,2800.0
2017-12-21 12:10:00,22.19,22.19,22.18,22.18,12408.0,20.5272,20.5272,20.518,20.518,12408.0
2017-12-21 12:15:00,22.19,22.2,22.18,22.19,34964.0,20.5272,20.5365,20.518,20.5272,34964.0
2017-12-21 12:20:00,22.19,22.2,22.19,22.2,20592.0,20.5272,20.5365,20.5272,20.5365,20592.0
2017-12-21 12:25:00,22.2,22.2,22.19,22.2,15896.0,20.5365,20.5365,20.5272,20.5365,15896.0
2017-12-21 12:30:00,22.19,22.19,22.18,22.18,3204.0,20.5272,20.5272,20.518,20.518,3204.0
2017-12-21 12:35:00,22.18,22.18,22.18,22.18,2660.0,20.518,20.518,20.518,20.518,2660.0
2017-12-21 12:40:00,22.18,22.18,22.16,22.16,4824.0,20.518,20.518,20.4995,20.4995,4824.0
2017-12-21 12:45:00,22.16,22.16,22.14,22.14,17380.0,20.4995,20.4995,20.481,20.481,17380.0
2017-12-21 12:50:00,22.15,22.16,22.15,22.15,6224.0,20.4902,20.4995,20.4902,20.4902,6224.0
2017-12-21 12:55:00,22.16,22.16,22.15,22.15,5656.0,20.4995,20.4995,20.4902,20.4902,5656.0
2017-12-21 13:00:00,22.15,22.16,22.15,22.16,4680.0,20.4902,20.4995,20.4902,20.4995,4680.0
2017-12-21 13:05:00,22.16,22.17,22.16,22.17,8852.0,20.4995,20.5087,20.4995,20.5087,8852.0
2017-12-21 13:10:00,22.17,22.19,22.17,22.18,19140.0,20.5087,20.5272,20.5087,20.518,19140.0
2017-12-21 13:15:00,22.18,22.19,22.18,22.19,5200.0,20.518,20.5272,20.518,20.5272,5200.0
2017-12-21 13:20:00,22.19,22.19,22.18,22.18,13932.0,20.5272,20.5272,20.518,20.518,13932.0
2017-12-21 13:25:00,22.18,22.18,22.18,22.18,6408.0,20.518,20.518,20.518,20.518,6408.0
2017-12-21 13:30:00,22.18,22.18,22.17,22.17,3612.0,20.518,20.518,20.5087,20.5087,3612.0
2017-12-21 13:35:00,22.18,22.18,22.17,22.17,9612.0,20.518,20.518,20.5087,20.5087,9612.0
2017-12-21 13:40:00,22.17,22.17,22.15,22.17,13828.0,20.5087,20.5087,20.4902,20.5087,13828.0
2017-12-21 13:45:00,22.16,22.17,22.16,22.16,8812.0,20.4995,20.5087,20.4995,20.4995,8812.0
2017-12-21 13:50:00,22.16,22.17,22.16,22.16,9856.0,20.4995,20.5087,20.4995,20.4995,9856.0
2017-12-21 13:55:00,22.16,22.16,22.13,22.13,12844.0,20.4995,20.4995,20.4717,20.4717,12844.0
2017-12-21 14:00:00,22.14,22.14,22.12,22.12,7344.0,20.481,20.481,20.4625,20.4625,7344.0
2017-12-21 14:05:00,22.12,22.13,22.12,22.13,22996.0,20.4625,20.4717,20.4625,20.4717,22996.0
2017-12-21 14:10:00,22.13,22.13,22.12,22.13,11200.0,20.4717,20.4717,20.4625,20.4717,11200.0
2017-12-21 14:15:00,22.13,22.13,22.11,22.13,15328.0,20.4717,20.4717,20.4532,20.4717,15328.0
2017-12-21 14:20:00,22.13,22.13,22.13,22.13,8408.0,20.4717,20.4717,20.4717,20.4717,8408.0
2017-12-21 14:25:00,22.13,22.13,22.12,22.13,14580.0,20.4717,20.4717,20.4625,20.4717,14580.0
2017-12-21 14:30:00,22.13,22.14,22.13,22.13,9108.0,20.4717,20.481,20.4717,20.4717,9108.0
2017-12-21 14:35:00,22.13,22.14,22.12,22.12,22088.0,20.4717,20.481,20.4625,20.4625,22088.0
2017-12-21 14:40:00,22.12,22.14,22.12,22.12,17776.0,20.4625,20.481,20.4625,20.4625,17776.0
2017-12-21 14:45:00,22.13,22.13,22.12,22.13,10400.0,20.4717,20.4717,20.4625,20.4717,10400.0
2017-12-21 14:50:00,22.13,22.14,22.13,22.13,5260.0,20.4717,20.481,20.4717,20.4717,5260.0
2017-12-21 14:55:00,22.13,22.14,22.13,22.14,12812.0,20.4717,20.481,20.4717,20.481,12812.0
2017-12-21 15:00:00,22.14,22.14,22.12,22.12,9204.0,20.481,20.481,20.4625,20.4625,9204.0
2017-12-21 15:05:00,22.12,22.13,22.12,22.13,21668.0,20.4625,20.4717,20.4625,20.4717,21668.0
2017-12-21 15:10:00,22.13,22.13,22.13,22.13,7348.0,20.4717,20.4717,20.4717,20.4717,7348.0
2017-12-21 15:15:00,22.13,22.13,22.1,22.11,31724.0,20.4717,20.4717,20.444,20.4532,31724.0
2017-12-21 15:20:00,22.11,22.13,22.11,22.13,10368.0,20.4532,20.4717,20.4532,20.4717,10368.0
2017-12-21 15:25:00,22.13,22.13,22.12,22.13,23340.0,20.4717,20.4717,20.4625,20.4717,23340.0
2017-12-21 15:30:00,22.13,22.14,22.13,22.13,36052.0,20.4717,20.481,20.4717,20.4717,36052.0
2017-12-21 15:35:00,22.13,22.13,22.12,22.13,25920.0,20.4717,20.4717,20.4625,20.4717,25920.0
2017-12-21 15:40:00,22.13,22.14,22.12,22.13,37932.0,20.4717,20.481,20.4625,20.4717,37932.0
2017-12-21 15:45:00,22.13,22.13,22.11,22.12,57892.0,20.4717,20.4717,20.4532,20.4625,57892.0
2017-12-21 15:50:00,22.11,22.11,22.09,22.1,112808.0,20.4532,20.4532,20.4347,20.444,112808.0
2017-12-21 15:55:00,22.1,22.13,22.09,22.11,519264.0,20.444,20.4717,20.4347,20.4532,519264.0
2017-12-22 09:30:00,22.19,22.25,22.14,22.15,45512.0,20.5272,20.5827,20.481,20.4902,45512.0
2017-12-22 09:35:00,22.16,22.21,22.14,22.14,20052.0,20.4995,20.5457,20.481,20.481,20052.0
2017-12-22 09:40:00,22.12,22.14,22.11,22.14,14800.0,20.4625,20.481,20.4532,20.481,14800.0
2017-12-22 09:45:00,22.13,22.16,22.11,22.14,20112.0,20.4717,20.4995,20.4532,20.481,20112.0
2017-12-22 09:50:00,22.13,22.14,22.06,22.06,24000.0,20.4717,20.481,20.4069,20.4069,24000.0
2017-12-22 09:55:00,22.07,22.08,22.07,22.08,16348.0,20.4162,20.4255,20.4162,20.4255,16348.0
2017-12-22 10:00:00,22.09,22.14,22.07,22.14,20924.0,20.4347,20.481,20.4162,20.481,20924.0
2017-12-22 10:05:00,22.16,22.17,22.13,22.13,15232.0,20.4995,20.5087,20.4717,20.4717,15232.0
2017-12-22 10:10:00,22.13,22.13,22.08,22.09,20656.0,20.4717,20.4717,20.4255,20.4347,20656.0
2017-12-22 10:15:00,22.1,22.12,22.09,22.12,6000.0,20.444,20.4625,20.4347,20.4625,6000.0
2017-12-22 10:20:00,22.11,22.11,22.09,22.1,10000.0,20.4532,20.4532,20.4347,20.444,10000.0
2017-12-22 10:25:00,22.1,22.1,22.09,22.1,11380.0,20.444,20.444,20.4347,20.444,11380.0
2017-12-22 10:30:00,22.09,22.09,22.06,22.06,24376.0,20.4347,20.4347,20.4069,20.4069,24376.0
2017-12-22 10:35:00,22.05,22.05,22.02,22.02,27060.0,20.3977,20.3977,20.3699,20.3699,27060.0
2017-12-22 10:40:00,22.02,22.05,22.01,22.05,21860.0,20.3699,20.3977,20.3607,20.3977,21860.0
2017-12-22 10:45:00,22.05,22.06,22.05,22.05,10920.0,20.3977,20.4069,20.3977,20.3977,10920.0
2017-12-22 10:50:00,22.06,22.06,22.03,22.03,34004.0,20.4069,20.4069,20.3792,20.3792,34004.0
2017-12-22 10:55:00,22.02,22.04,22.02,22.03,58108.0,20.3699,20.3884,20.3699,20.3792,58108.0
2017-12-22 11:00:00,22.03,22.06,22.03,22.05,9292.0,20.3792,20.4069,20.3792,20.3977,9292.0
2017-12-22 11:05:00,22.06,22.06,22.02,22.02,11276.0,20.4069,20.4069,20.3699,20.3699,11276.0
2017-12-22 11:10:00,22.02,22.03,22.0,22.01,160972.0,20.3699,20.3792,20.3514,20.3607,160972.0
2017-12-22 11:15:00,22.02,22.02,21.98,21.99,20004.0,20.3699,20.3699,20.3329,20.3422,20004.0
2017-12-22 11:20:00,21.99,22.01,21.98,22.0,10240.0,20.3422,20.3607,20.3329,20.3514,10240.0
2017-12-22 11:25:00,22.0,22.0,21.99,21.99,6400.0,20.3514,20.3514,20.3422,20.3422,6400.0
2017-12-22 11:30:00,21.98,21.98,21.94,21.98,16080.0,20.3329,20.3329,20.2959,20.3329,16080.0
2017-12-22 11:35:00,21.99,22.0,21.97,21.98,17344.0,20.3422,20.3514,20.3237,20.3329,17344.0
2017-12-22 11:40:00,21.98,21.99,21.97,21.99,15812.0,20.3329,20.3422,20.3237,20.3422,15812.0
2017-12-22 11:45:00,21.98,21.99,21.97,21.97,8800.0,20.3329,20.3422,20.3237,20.3237,8800.0
2017-12-22 11:50:00,21.96,21.98,21.95,21.96,20600.0,20.3144,20.3329,20.3052,20.3144,20600.0
2017-12-22 11:55:00,21.95,21.97,21.95,21.97,13880.0,20.3052,20.3237,20.3052,20.3237,13880.0
2017-12-22 12:00:00,21.97,21.99,21.97,21.99,4800.0,20.3237,20.3422,20.3237,20.3422,4800.0
2017-12-22 12:05:00,21.99,21.99,21.98,21.98,3200.0,20.3422,20.3422,20.3329,20.3329,3200.0
2017-12-22 12:10:00,21.97,22.0,21.97,22.0,12384.0,20.3237,20.3514,20.3237,20.3514,12384.0
2017-12-22 12:15:00,22.0,22.0,21.98,21.99,20400.0,20.3514,20.3514,20.3329,20.3422,20400.0
2017-12-22 12:20:00,22.0,22.03,21.99,22.02,27784.0,20.3514,20.3792,20.3422,20.3699,27784.0
2017-12-22 12:25:00,22.02,22.03,22.01,22.02,7496.0,20.3699,20.3792,20.3607,20.3699,7496.0
2017-12-22 12:30:00,22.01,22.03,22.01,22.01,11312.0,20.3607,20.3792,20.3607,20.3607,11312.0
2017-12-22 12:35:00,22.01,22.02,22.01,22.02,8000.0,20.3607,20.3699,20.3607,20.3699,8000.0
2017-12-22 12:40:00,22.03,22.03,22.02,22.02,9200.0,20.3792,20.3792,20.3699,20.3699,9200.0
2017-12-22 12:45:00,22.02,22.02,22.0,22.01,8944.0,20.3699,20.3699,20.3514,20.3607,8944.0
2017-12-22 12:50:00,22.01,22.03,22.01,22.03,6368.0,20.3607,20.3792,20.3607,20.3792,6368.0
2017-12-22 12:55:00,22.03,22.04,22.03,22.03,5200.0,20.3792,20.3884,20.3792,20.3792,5200.0
2017-12-22 13:00:00,22.04,22.05,22.03,22.05,7596.0,20.3884,20.3977,20.3792,20.3977,7596.0
2017-12-22 13:05:00,22.04,22.05,22.04,22.05,5600.0,20.3884,20.3977,20.3884,20.3977,5600.0
2017-12-22 13:10:00,22.05,22.06,22.05,22.05,6400.0,20.3977,20.4069,20.3977,20.3977,6400.0
2017-12-22 13:15:00,22.05,22.06,22.04,22.06,11320.0,20.3977,20.4069,20.3884,20.4069,11320.0
2017-12-22 13:20:00,22.07,22.07,22.06,22.07,6908.0,20.4162,20.4162,20.4069,20.4162,6908.0
2017-12-22 13:25:00,22.07,22.07,22.07,22.07,6800.0,20.4162,20.4162,20.4162,20.4162,6800.0
2017-12-22 13:30:00,22.08,22.08,22.07,22.07,9204.0,20.4255,20.4255,20.4162,20.4162,9204.0
2017-12-22 13:35:00,22.07,22.07,22.06,22.06,11400.0,20.4162,20.4162,20.4069,20.4069,11400.0
2017-12-22 13:40:00,22.05,22.07,22.05,22.07,17580.0,20.3977,20.4162,20.3977,20.4162,17580.0
2017-12-22 13:45:00,22.08,22.08,22.07,22.07,16000.0,20.4255,20.4255,20.4162,20.4162,16000.0
2017-12-22 13:50:00,22.07,22.07,22.06,22.06,8664.0,20.4162,20.4162,20.4069,20.4069,8664.0
2017-12-22 13:55:00,22.07,22.07,22.06,22.07,9600.0,20.4162,20.4162,20.4069,20.4162,9600.0
2017-12-22 14:00:00,22.06,22.07,22.05,22.06,45852.0,20.4069,20.4162,20.3977,20.4069,45852.0
2017-12-22 14:05:00,22.06,22.06,22.05,22.05,15720.0,20.4069,20.4069,20.3977,20.3977,15720.0
2017-12-22 14:10:00,22.05,22.06,22.05,22.06,13700.0,20.3977,20.4069,20.3977,20.4069,13700.0
2017-12-22 14:15:00,22.06,22.06,22.04,22.06,12204.0,20.4069,20.4069,20.3884,20.4069,12204.0
2017-12-22 14:20:00,22.06,22.08,22.06,22.06,17528.0,20.4069,20.4255,20.4069,20.4069,17528.0
2017-12-22 14:25:00,22.06,22.06,22.05,22.06,16656.0,20.4069,20.4069,20.3977,20.4069,16656.0
2017-12-22 14:30:00,22.06,22.06,22.05,22.06,10848.0,20.4069,20.4069,20.3977,20.4069,10848.0
2017-12-22 14:35:00,22.06,22.07,22.06,22.06,13008.0,20.4069,20.4162,20.4069,20.4069,13008.0
2017-12-22 14:40:00,22.06,22.07,22.06,22.07,8288.0,20.4069,20.4162,20.4069,20.4162,8288.0
2017-12-22 14:45:00,22.07,22.08,22.07,22.08,31800.0,20.4162,20.4255,20.4162,20.4255,31800.0
2017-12-22 14:50:00,22.08,22.08,22.07,22.07,13344.0,20.4255,20.4255,20.4162,20.4162,13344.0
2017-12-22 14:55:00,22.07,22.08,22.06,22.08,39600.0,20.4162,20.4255,20.4069,20.4255,39600.0
2017-12-22 15:00:00,22.08,22.08,22.04,22.04,11324.0,20.4255,20.4255,20.3884,20.3884,11324.0
2017-12-22 15:05:00,22.04,22.05,22.04,22.05,13600.0,20.3884,20.3977,20.3884,20.3977,13600.0
2017-12-22 15:10:00,22.05,22.06,22.05,22.05,14800.0,20.3977,20.4069,20.3977,20.3977,14800.0
2017-12-22 15:15:00,22.05,22.05,22.05,22.05,11304.0,20.3977,20.3977,20.3977,20.3977,11304.0
2017-12-22 15:20:00,22.05,22.05,22.04,22.04,24564.0,20.3977,20.3977,20.3884,20.3884,24564.0
2017-12-22 15:25:00,22.04,22.04,22.03,22.04,17896.0,20.3884,20.3884,20.3792,20.3884,17896.0
2017-12-22 15:30:00,22.04,22.05,22.03,22.03,21640.0,20.3884,20.3977,20.3792,20.3792,21640.0
2017-12-22 15:35:00,22.03,22.05,22.03,22.05,21952.0,20.3792,20.3977,20.3792,20.3977,21952.0
2017-12-22 15:40:00,22.05,22.05,22.03,22.03,23132.0,20.3977,20.3977,20.3792,20.3792,23132.0
2017-12-22 15:45:00,22.04,22.04,22.03,22.03,55004.0,20.3884,20.3884,20.3792,20.3792,55004.0
2017-12-22 15:50:00,22.03,22.03,22.02,22.03,69684.0,20.3792,20.3792,20.3699,20.3792,69684.0
2017-12-22 15:55:00,22.03,22.05,22.03,22.04,176544.0,20.3792,20.3977,20.3792,20.3884,176544.0
2017-12-26 09:30:00,22.02,22.02,21.94,21.94,56576.0,20.3699,20.3699,20.2959,20.2959,56576.0
2017-12-26 09:35:00,21.93,21.94,21.88,21.88,7200.0,20.2867,20.2959,20.2404,20.2404,7200.0
2017-12-26 09:40:00,21.88,21.9,21.88,21.9,6000.0,20.2404,20.2589,20.2404,20.2589,6000.0
2017-12-26 09:45:00,21.89,21.91,21.88,21.89,8000.0,20.2497,20.2682,20.2404,20.2497,8000.0
2017-12-26 09:50:00,21.89,21.9,21.86,21.88,14748.0,20.2497,20.2589,20.2219,20.2404,14748.0
2017-12-26 09:55:00,21.87,21.9,21.86,21.9,9512.0,20.2312,20.2589,20.2219,20.2589,9512.0
2017-12-26 10:00:00,21.9,21.94,21.9,21.91,31124.0,20.2589,20.2959,20.2589,20.2682,31124.0
2017-12-26 10:05:00,21.91,21.93,21.91,21.93,5800.0,20.2682,20.2867,20.2682,20.2867,5800.0
2017-12-26 10:10:00,21.94,21.97,21.93,21.97,5276.0,20.2959,20.3237,20.2867,20.3237,5276.0
2017-12-26 10:15:00,21.96,21.96,21.94,21.94,3212.0,20.3144,20.3144,20.2959,20.2959,3212.0
2017-12-26 10:20:00,21.94,21.97,21.94,21.97,2836.0,20.2959,20.3237,20.2959,20.3237,2836.0
2017-12-26 10:25:00,21.98,21.99,21.98,21.99,15200.0,20.3329,20.3422,20.3329,20.3422,15200.0
2017-12-26 10:30:00,21.98,21.98,21.96,21.96,8656.0,20.3329,20.3329,20.3144,20.3144,8656.0
2017-12-26 10:35:00,21.96,21.96,21.94,21.94,5712.0,20.3144,20.3144,20.2959,20.2959,5712.0
2017-12-26 10:40:00,21.95,21.96,21.94,21.94,14828.0,20.3052,20.3144,20.2959,20.2959,14828.0
2017-12-26 10:45:00,21.94,21.94,21.92,21.93,8400.0,20.2959,20.2959,20.2774,20.2867,8400.0
2017-12-26 10:50:00,21.94,21.95,21.91,21.91,22000.0,20.2959,20.3052,20.2682,20.2682,22000.0
2017-12-26 10:55:00,21.92,21.92,21.89,21.89,4400.0,20.2774,20.2774,20.2497,20.2497,4400.0
2017-12-26 11:00:00,21.89,21.92,21.89,21.92,10108.0,20.2497,20.2774,20.2497,20.2774,10108.0
2017-12-26 11:05:00,21.92,21.92,21.91,21.91,3092.0,20.2774,20.2774,20.2682,20.2682,3092.0
2017-12-26 11:10:00,21.91,21.91,21.9,21.9,2128.0,20.2682,20.2682,20.2589,20.2589,2128.0
2017-12-26 11:15:00,21.9,21.91,21.89,21.9,12548.0,20.2589,20.2682,20.2497,20.2589,12548.0
2017-12-26 11:20:00,21.91,21.91,21.9,21.9,4800.0,20.2682,20.2682,20.2589,20.2589,4800.0
2017-12-26 11:25:00,21.9,21.9,21.9,21.9,2000.0,20.2589,20.2589,20.2589,20.2589,2000.0
2017-12-26 11:30:00,21.9,21.91,21.9,21.91,8520.0,20.2589,20.2682,20.2589,20.2682,8520.0
2017-12-26 11:35:00,21.91,21.92,21.91,21.92,2840.0,20.2682,20.2774,20.2682,20.2774,2840.0
2017-12-26 11:40:00,21.91,21.92,21.88,21.89,15404.0,20.2682,20.2774,20.2404,20.2497,15404.0
2017-12-26 11:45:00,21.89,21.91,21.89,21.89,12400.0,20.2497,20.2682,20.2497,20.2497,12400.0
2017-12-26 11:50:00,21.89,21.89,21.86,21.86,16868.0,20.2497,20.2497,20.2219,20.2219,16868.0
2017-12-26 11:55:00,21.88,21.89,21.88,21.89,4512.0,20.2404,20.2497,20.2404,20.2497,4512.0
2017-12-26 12:00:00,21.9,21.92,21.89,21.91,6160.0,20.2589,20.2774,20.2497,20.2682,6160.0
2017-12-26 12:05:00,21.91,21.95,21.91,21.95,10716.0,20.2682,20.3052,20.2682,20.3052,10716.0
2017-12-26 12:10:00,21.95,21.95,21.94,21.94,4924.0,20.3052,20.3052,20.2959,20.2959,4924.0
2017-12-26 12:15:00,21.94,21.95,21.93,21.94,5100.0,20.2959,20.3052,20.2867,20.2959,5100.0
2017-12-26 12:20:00,21.94,21.95,21.94,21.94,4184.0,20.2959,20.3052,20.2959,20.2959,4184.0
2017-12-26 12:25:00,21.94,21.95,21.94,21.94,4928.0,20.2959,20.3052,20.2959,20.2959,4928.0
2017-12-26 12:30:00,21.93,21.95,21.93,21.94,4800.0,20.2867,20.3052,20.2867,20.2959,4800.0
2017-12-26 12:35:00,21.94,21.95,21.94,21.94,7000.0,20.2959,20.3052,20.2959,20.2959,7000.0
2017-12-26 12:40:00,21.95,21.97,21.95,21.97,15800.0,20.3052,20.3237,20.3052,20.3237,15800.0
2017-12-26 12:45:00,21.96,21.97,21.95,21.97,5200.0,20.3144,20.3237,20.3052,20.3237,5200.0
2017-12-26 12:50:00,21.97,21.97,21.95,21.95,11628.0,20.3237,20.3237,20.3052,20.3052,11628.0
2017-12-26 12:55:00,21.95,21.95,21.94,21.94,4400.0,20.3052,20.3052,20.2959,20.2959,4400.0
2017-12-26 13:00:00,21.95,21.95,21.93,21.93,7600.0,20.3052,20.3052,20.2867,20.2867,7600.0
2017-12-26 13:05:00,21.93,21.94,21.93,21.94,4000.0,20.2867,20.2959,20.2867,20.2959,4000.0
2017-12-26 13:10:00,21.93,21.93,21.92,21.92,12080.0,20.2867,20.2867,20.2774,20.2774,12080.0
2017-12-26 13:15:00,21.93,21.93,21.91,21.92,4800.0,20.2867,20.2867,20.2682,20.2774,4800.0
2017-12-26 13:20:00,21.93,21.93,21.92,21.93,2888.0,20.2867,20.2867,20.2774,20.2867,2888.0
2017-12-26 13:25:00,21.94,21.94,21.92,21.92,2800.0,20.2959,20.2959,20.2774,20.2774,2800.0
2017-12-26 13:30:00,21.93,21.94,21.92,21.93,28272.0,20.2867,20.2959,20.2774,20.2867,28272.0
2017-12-26 13:35:00,21.93,21.93,21.92,21.92,4000.0,20.2867,20.2867,20.2774,20.2774,4000.0
2017-12-26 13:40:00,21.92,21.93,21.92,21.92,2100.0,20.2774,20.2867,20.2774,20.2774,2100.0
2017-12-26 13:45:00,21.93,21.94,21.91,21.94,8400.0,20.2867,20.2959,20.2682,20.2959,8400.0
2017-12-26 13:50:00,21.94,21.94,21.93,21.94,12320.0,20.2959,20.2959,20.2867,20.2959,12320.0
2017-12-26 13:55:00,21.94,21.95,21.93,21.95,16036.0,20.2959,20.3052,20.2867,20.3052,16036.0
2017-12-26 14:00:00,21.93,21.94,21.93,21.93,6904.0,20.2867,20.2959,20.2867,20.2867,6904.0
2017-12-26 14:05:00,21.94,21.95,21.93,21.94,17300.0,20.2959,20.3052,20.2867,20.2959,17300.0
2017-12-26 14:10:00,21.94,21.96,21.94,21.95,14004.0,20.2959,20.3144,20.2959,20.3052,14004.0
2017-12-26 14:15:00,21.94,21.94,21.93,21.93,3200.0,20.2959,20.2959,20.2867,20.2867,3200.0
2017-12-26 14:20:00,21.92,21.93,21.92,21.93,8332.0,20.2774,20.2867,20.2774,20.2867,8332.0
2017-12-26 14:25:00,21.94,21.94,21.93,21.93,4356.0,20.2959,20.2959,20.2867,20.2867,4356.0
2017-12-26 14:30:00,21.93,21.93,21.93,21.93,8404.0,20.2867,20.2867,20.2867,20.2867,8404.0
2017-12-26 14:35:00,21.94,21.94,21.93,21.93,3884.0,20.2959,20.2959,20.2867,20.2867,3884.0
2017-12-26 14:40:00,21.93,21.95,21.93,21.94,12800.0,20.2867,20.3052,20.2867,20.2959,12800.0
2017-12-26 14:45:00,21.94,21.95,21.94,21.94,6000.0,20.2959,20.3052,20.2959,20.2959,6000.0
2017-12-26 14:50:00,21.94,21.95,21.93,21.93,13996.0,20.2959,20.3052,20.2867,20.2867,13996.0
2017-12-26 14:55:00,21.94,21.94,21.93,21.94,14576.0,20.2959,20.2959,20.2867,20.2959,14576.0
2017-12-26 15:00:00,21.94,21.95,21.93,21.93,28084.0,20.2959,20.3052,20.2867,20.2867,28084.0
2017-12-26 15:05:00,21.93,21.95,21.93,21.95,17360.0,20.2867,20.3052,20.2867,20.3052,17360.0
2017-12-26 15:10:00,21.95,21.95,21.94,21.95,11644.0,20.3052,20.3052,20.2959,20.3052,11644.0
2017-12-26 15:15:00,21.95,21.95,21.95,21.95,17684.0,20.3052,20.3052,20.3052,20.3052,17684.0
2017-12-26 15:20:00,21.95,21.96,21.95,21.96,9600.0,20.3052,20.3144,20.3052,20.3144,9600.0
2017-12-26 15:25:00,21.96,21.96,21.94,21.95,13528.0,20.3144,20.3144,20.2959,20.3052,13528.0
2017-12-26 15:30:00,21.94,21.95,21.93,21.93,21048.0,20.2959,20.3052,20.2867,20.2867,21048.0
2017-12-26 15:35:00,21.93,21.94,21.93,21.94,16472.0,20.2867,20.2959,20.2867,20.2959,16472.0
2017-12-26 15:40:00,21.94,21.94,21.93,21.93,17124.0,20.2959,20.2959,20.2867,20.2867,17124.0
2017-12-26 15:45:00,21.93,21.95,21.93,21.94,60972.0,20.2867,20.3052,20.2867,20.2959,60972.0
2017-12-26 15:50:00,21.94,21.94,21.92,21.93,46284.0,20.2959,20.2959,20.2774,20.2867,46284.0
2017-12-26 15:55:00,21.93,21.95,21.93,21.95,170060.0,20.2867,20.3052,20.2867,20.3052,170060.0
2017-12-27 09:30:00,22.02,22.02,21.93,21.99,40840.0,20.3699,20.3699,20.2867,20.3422,40840.0
2017-12-27 09:35:00,22.0,22.02,21.98,22.01,22060.0,20.3514,20.3699,20.3329,20.3607,22060.0
2017-12-27 09:40:00,22.01,22.01,21.99,22.0,18200.0,20.3607,20.3607,20.3422,20.3514,18200.0
2017-12-27 09:45:00,21.99,21.99,21.95,21.96,15100.0,20.3422,20.3422,20.3052,20.3144,15100.0
2017-12-27 09:50:00,21.95,21.98,21.95,21.97,15456.0,20.3052,20.3329,20.3052,20.3237,15456.0
2017-12-27 09:55:00,21.97,21.97,21.95,21.96,22232.0,20.3237,20.3237,20.3052,20.3144,22232.0
2017-12-27 10:00:00,21.95,21.96,21.94,21.95,33712.0,20.3052,20.3144,20.2959,20.3052,33712.0
2017-12-27 10:05:00,21.96,21.99,21.96,21.99,10400.0,20.3144,20.3422,20.3144,20.3422,10400.0
2017-12-27 10:10:00,21.99,22.01,21.99,21.99,24128.0,20.3422,20.3607,20.3422,20.3422,24128.0
2017-12-27 10:15:00,21.99,22.0,21.99,21.99,6276.0,20.3422,20.3514,20.3422,20.3422,6276.0
2017-12-27 10:20:00,21.99,22.0,21.99,22.0,12808.0,20.3422,20.3514,20.3422,20.3514,12808.0
2017-12-27 10:25:00,22.0,22.0,21.99,22.0,11276.0,20.3514,20.3514,20.3422,20.3514,11276.0
2017-12-27 10:30:00,21.99,22.0,21.99,22.0,10872.0,20.3422,20.3514,20.3422,20.3514,10872.0
2017-12-27 10:35:00,22.0,22.01,22.0,22.01,19844.0,20.3514,20.3607,20.3514,20.3607,19844.0
2017-12-27 10:40:00,22.01,22.02,22.0,22.0,37844.0,20.3607,20.3699,20.3514,20.3514,37844.0
2017-12-27 10:45:00,22.0,22.0,22.0,22.0,0.0,20.3514,20.3514,20.3514,20.3514,0.0
2017-12-27 10:50:00,22.0,22.01,22.0,22.01,12576.0,20.3514,20.3607,20.3514,20.3607,12576.0
2017-12-27 10:55:00,22.0,22.02,21.99,22.0,102428.0,20.3514,20.3699,20.3422,20.3514,102428.0
2017-12-27 11:00:00,22.0,22.04,22.0,22.02,11772.0,20.3514,20.3884,20.3514,20.3699,11772.0
2017-12-27 11:05:00,22.03,22.04,22.02,22.03,12824.0,20.3792,20.3884,20.3699,20.3792,12824.0
2017-12-27 11:10:00,22.04,22.05,22.03,22.03,12956.0,20.3884,20.3977,20.3792,20.3792,12956.0
2017-12-27 11:15:00,22.03,22.03,22.02,22.02,8000.0,20.3792,20.3792,20.3699,20.3699,8000.0
2017-12-27 11:20:00,22.02,22.02,22.01,22.01,3776.0,20.3699,20.3699,20.3607,20.3607,3776.0
2017-12-27 11:25:00,22.02,22.03,22.01,22.01,21432.0,20.3699,20.3792,20.3607,20.3607,21432.0
2017-12-27 11:30:00,22.02,22.02,22.01,22.01,2720.0,20.3699,20.3699,20.3607,20.3607,2720.0
2017-12-27 11:35:00,22.02,22.02,21.99,21.99,7880.0,20.3699,20.3699,20.3422,20.3422,7880.0
2017-12-27 11:40:00,21.99,22.01,21.99,21.99,28204.0,20.3422,20.3607,20.3422,20.3422,28204.0
2017-12-27 11:45:00,21.99,22.0,21.99,22.0,3844.0,20.3422,20.3514,20.3422,20.3514,3844.0
2017-12-27 11:50:00,21.99,22.01,21.99,22.0,10400.0,20.3422,20.3607,20.3422,20.3514,10400.0
2017-12-27 11:55:00,22.0,22.0,22.0,22.0,7996.0,20.3514,20.3514,20.3514,20.3514,7996.0
2017-12-27 12:00:00,22.0,22.01,21.99,21.99,19276.0,20.3514,20.3607,20.3422,20.3422,19276.0
2017-12-27 12:05:00,21.99,22.0,21.99,21.99,7308.0,20.3422,20.3514,20.3422,20.3422,7308.0
2017-12-27 12:10:00,21.99,22.0,21.99,21.99,2400.0,20.3422,20.3514,20.3422,20.3422,2400.0
2017-12-27 12:15:00,21.99,21.99,21.96,21.96,31540.0,20.3422,20.3422,20.3144,20.3144,31540.0
2017-12-27 12:20:00,21.97,21.97,21.96,21.96,1200.0,20.3237,20.3237,20.3144,20.3144,1200.0
2017-12-27 12:25:00,21.96,21.96,21.95,21.96,4112.0,20.3144,20.3144,20.3052,20.3144,4112.0
2017-12-27 12:30:00,21.95,21.96,21.94,21.95,25468.0,20.3052,20.3144,20.2959,20.3052,25468.0
2017-12-27 12:35:00,21.95,21.96,21.95,21.96,12432.0,20.3052,20.3144,20.3052,20.3144,12432.0
2017-12-27 12:40:00,21.96,21.98,21.96,21.98,12004.0,20.3144,20.3329,20.3144,20.3329,12004.0
2017-12-27 12:45:00,21.98,21.98,21.98,21.98,5700.0,20.3329,20.3329,20.3329,20.3329,5700.0
2017-12-27 12:50:00,21.98,21.98,21.97,21.97,3000.0,20.3329,20.3329,20.3237,20.3237,3000.0
2017-12-27 12:55:00,21.97,21.97,21.96,21.96,4496.0,20.3237,20.3237,20.3144,20.3144,4496.0
2017-12-27 13:00:00,21.96,21.96,21.96,21.96,1600.0,20.3144,20.3144,20.3144,20.3144,1600.0
2017-12-27 13:05:00,21.96,21.97,21.95,21.97,19352.0,20.3144,20.3237,20.3052,20.3237,19352.0
2017-12-27 13:10:00,21.97,21.97,21.96,21.96,8832.0,20.3237,20.3237,20.3144,20.3144,8832.0
2017-12-27 13:15:00,21.95,21.96,21.95,21.96,6840.0,20.3052,20.3144,20.3052,20.3144,6840.0
2017-12-27 13:20:00,21.96,21.96,21.96,21.96,15212.0,20.3144,20.3144,20.3144,20.3144,15212.0
2017-12-27 13:25:00,21.96,21.96,21.95,21.96,6956.0,20.3144,20.3144,20.3052,20.3144,6956.0
2017-12-27 13:30:00,21.95,21.95,21.95,21.95,1200.0,20.3052,20.3052,20.3052,20.3052,1200.0
2017-12-27 13:35:00,21.95,21.95,21.94,21.94,3660.0,20.3052,20.3052,20.2959,20.2959,3660.0
2017-12-27 13:40:00,21.94,21.96,21.94,21.96,35720.0,20.2959,20.3144,20.2959,20.3144,35720.0
2017-12-27 13:45:00,21.96,21.97,21.96,21.97,11848.0,20.3144,20.3237,20.3144,20.3237,11848.0
2017-12-27 13:50:00,21.97,21.97,21.96,21.97,3640.0,20.3237,20.3237,20.3144,20.3237,3640.0
2017-12-27 13:55:00,21.97,21.99,21.97,21.99,24500.0,20.3237,20.3422,20.3237,20.3422,24500.0
2017-12-27 14:00:00,21.99,21.99,21.98,21.98,15760.0,20.3422,20.3422,20.3329,20.3329,15760.0
2017-12-27 14:05:00,21.98,21.99,21.96,21.98,18932.0,20.3329,20.3422,20.3144,20.3329,18932.0
2017-12-27 14:10:00,21.98,21.98,21.97,21.98,13504.0,20.3329,20.3329,20.3237,20.3329,13504.0
2017-12-27 14:15:00,21.98,21.98,21.97,21.97,19892.0,20.3329,20.3329,20.3237,20.3237,19892.0
2017-12-27 14:20:00,21.97,21.97,21.96,21.96,6688.0,20.3237,20.3237,20.3144,20.3144,6688.0
2017-12-27 14:25:00,21.96,21.97,21.96,21.97,16604.0,20.3144,20.3237,20.3144,20.3237,16604.0
2017-12-27 14:30:00,21.97,21.97,21.95,21.95,19200.0,20.3237,20.3237,20.3052,20.3052,19200.0
2017-12-27 14:35:00,21.95,21.96,21.94,21.96,35376.0,20.3052,20.3144,20.2959,20.3144,35376.0
2017-12-27 14:40:00,21.95,21.96,21.95,21.95,20400.0,20.3052,20.3144,20.3052,20.3052,20400.0
2017-12-27 14:45:00,21.96,21.96,21.95,21.96,14120.0,20.3144,20.3144,20.3052,20.3144,14120.0
2017-12-27 14:50:00,21.96,21.97,21.95,21.97,52296.0,20.3144,20.3237,20.3052,20.3237,52296.0
2017-12-27 14:55:00,21.97,21.97,21.96,21.97,11472.0,20.3237,20.3237,20.3144,20.3237,11472.0
2017-12-27 15:00:00,21.97,21.99,21.97,21.99,23476.0,20.3237,20.3422,20.3237,20.3422,23476.0
2017-12-27 15:05:00,21.99,21.99,21.98,21.99,9848.0,20.3422,20.3422,20.3329,20.3422,9848.0
2017-12-27 15:10:00,21.99,22.0,21.99,21.99,22800.0,20.3422,20.3514,20.3422,20.3422,22800.0
2017-12-27 15:15:00,21.99,21.99,21.99,21.99,32944.0,20.3422,20.3422,20.3422,20.3422,32944.0
2017-12-27 15:20:00,21.99,22.0,21.99,22.0,28924.0,20.3422,20.3514,20.3422,20.3514,28924.0
2017-12-27 15:25:00,22.0,22.0,21.99,21.99,14816.0,20.3514,20.3514,20.3422,20.3422,14816.0
2017-12-27 15:30:00,21.99,22.0,21.99,22.0,30188.0,20.3422,20.3514,20.3422,20.3514,30188.0
2017-12-27 15:35:00,22.0,22.0,21.99,21.99,27072.0,20.3514,20.3514,20.3422,20.3422,27072.0
2017-12-27 15:40:00,22.0,22.01,21.99,22.0,91592.0,20.3514,20.3607,20.3422,20.3514,91592.0
2017-12-27 15:45:00,22.01,22.02,22.0,22.01,54352.0,20.3607,20.3699,20.3514,20.3607,54352.0
2017-12-27 15:50:00,22.01,22.03,22.01,22.02,106800.0,20.3607,20.3792,20.3607,20.3699,106800.0
2017-12-27 15:55:00,22.02,22.03,22.01,22.02,423056.0,20.3699,20.3792,20.3607,20.3699,423056.0
2017-12-28 09:30:00,22.06,22.08,22.04,22.04,58492.0,20.4069,20.4255,20.3884,20.3884,58492.0
2017-12-28 09:35:00,22.07,22.07,22.06,22.06,4000.0,20.4162,20.4162,20.4069,20.4069,4000.0
2017-12-28 09:40:00,22.07,22.07,22.04,22.04,6000.0,20.4162,20.4162,20.3884,20.3884,6000.0
2017-12-28 09:45:00,22.04,22.06,22.03,22.05,6800.0,20.3884,20.4069,20.3792,20.3977,6800.0
2017-12-28 09:50:00,22.07,22.07,21.99,22.01,33912.0,20.4162,20.4162,20.3422,20.3607,33912.0
2017-12-28 09:55:00,22.0,22.0,21.98,21.99,10400.0,20.3514,20.3514,20.3329,20.3422,10400.0
2017-12-28 10:00:00,21.99,22.02,21.97,21.99,24652.0,20.3422,20.3699,20.3237,20.3422,24652.0
2017-12-28 10:05:00,21.99,22.0,21.99,21.99,5460.0,20.3422,20.3514,20.3422,20.3422,5460.0
2017-12-28 10:10:00,21.99,22.0,21.98,22.0,15716.0,20.3422,20.3514,20.3329,20.3514,15716.0
2017-12-28 10:15:00,22.0,22.0,21.99,21.99,11060.0,20.3514,20.3514,20.3422,20.3422,11060.0
2017-12-28 10:20:00,21.98,21.98,21.97,21.97,11928.0,20.3329,20.3329,20.3237,20.3237,11928.0
2017-12-28 10:25:00,21.97,21.98,21.96,21.97,19328.0,20.3237,20.3329,20.3144,20.3237,19328.0
2017-12-28 10:30:00,21.97,21.98,21.96,21.97,11188.0,20.3237,20.3329,20.3144,20.3237,11188.0
2017-12-28 10:35:00,21.96,21.98,21.96,21.98,8344.0,20.3144,20.3329,20.3144,20.3329,8344.0
2017-12-28 10:40:00,21.98,21.99,21.98,21.99,8668.0,20.3329,20.3422,20.3329,20.3422,8668.0
2017-12-28 10:45:00,21.99,21.99,21.99,21.99,8312.0,20.3422,20.3422,20.3422,20.3422,8312.0
2017-12-28 10:50:00,21.98,22.0,21.98,22.0,8456.0,20.3329,20.3514,20.3329,20.3514,8456.0
2017-12-28 10:55:00,22.02,22.02,22.0,22.0,12960.0,20.3699,20.3699,20.3514,20.3514,12960.0
2017-12-28 11:00:00,22.0,22.0,22.0,22.0,2400.0,20.3514,20.3514,20.3514,20.3514,2400.0
2017-12-28 11:05:00,22.01,22.01,22.0,22.0,11208.0,20.3607,20.3607,20.3514,20.3514,11208.0
2017-12-28 11:10:00,22.0,22.0,22.0,22.0,4000.0,20.3514,20.3514,20.3514,20.3514,4000.0
2017-12-28 11:15:00,22.0,22.0,22.0,22.0,8352.0,20.3514,20.3514,20.3514,20.3514,8352.0
2017-12-28 11:20:00,22.0,22.01,22.0,22.0,3600.0,20.3514,20.3607,20.3514,20.3514,3600.0
2017-12-28 11:25:00,22.01,22.01,22.0,22.0,21700.0,20.3607,20.3607,20.3514,20.3514,21700.0
2017-12-28 11:30:00,22.0,22.0,21.98,21.99,28172.0,20.3514,20.3514,20.3329,20.3422,28172.0
2017-12-28 11:35:00,22.0,22.0,22.0,22.0,16616.0,20.3514,20.3514,20.3514,20.3514,16616.0
2017-12-28 11:40:00,22.0,22.03,22.0,22.03,24480.0,20.3514,20.3792,20.3514,20.3792,24480.0
2017-12-28 11:45:00,22.03,22.03,22.03,22.03,20696.0,20.3792,20.3792,20.3792,20.3792,20696.0
2017-12-28 11:50:00,22.04,22.04,22.02,22.03,6400.0,20.3884,20.3884,20.3699,20.3792,6400.0
2017-12-28 11:55:00,22.02,22.03,22.02,22.03,5676.0,20.3699,20.3792,20.3699,20.3792,5676.0
2017-12-28 12:00:00,22.04,22.04,22.03,22.03,2400.0,20.3884,20.3884,20.3792,20.3792,2400.0
2017-12-28 12:05:00,22.03,22.03,22.02,22.03,17200.0,20.3792,20.3792,20.3699,20.3792,17200.0
2017-12-28 12:10:00,22.04,22.05,22.03,22.03,11400.0,20.3884,20.3977,20.3792,20.3792,11400.0
2017-12-28 12:15:00,22.03,22.05,22.03,22.04,3960.0,20.3792,20.3977,20.3792,20.3884,3960.0
2017-12-28 12:20:00,22.04,22.04,22.03,22.04,5288.0,20.3884,20.3884,20.3792,20.3884,5288.0
2017-12-28 12:25:00,22.04,22.04,22.03,22.04,3704.0,20.3884,20.3884,20.3792,20.3884,3704.0
2017-12-28 12:30:00,22.03,22.04,22.03,22.04,7200.0,20.3792,20.3884,20.3792,20.3884,7200.0
2017-12-28 12:35:00,22.04,22.04,22.02,22.02,15328.0,20.3884,20.3884,20.3699,20.3699,15328.0
2017-12-28 12:40:00,22.03,22.03,22.02,22.02,15880.0,20.3792,20.3792,20.3699,20.3699,15880.0
2017-12-28 12:45:00,22.03,22.03,22.02,22.02,8800.0,20.3792,20.3792,20.3699,20.3699,8800.0
2017-12-28 12:50:00,22.02,22.02,22.0,22.01,19236.0,20.3699,20.3699,20.3514,20.3607,19236.0
2017-12-28 12:55:00,22.01,22.02,22.01,22.02,8704.0,20.3607,20.3699,20.3607,20.3699,8704.0
2017-12-28 13:00:00,22.02,22.02,22.02,22.02,24868.0,20.3699,20.3699,20.3699,20.3699,24868.0
2017-12-28 13:05:00,22.03,22.03,22.02,22.03,27064.0,20.3792,20.3792,20.3699,20.3792,27064.0
2017-12-28 13:10:00,22.03,22.04,22.03,22.03,14404.0,20.3792,20.3884,20.3792,20.3792,14404.0
2017-12-28 13:15:00,22.03,22.04,22.03,22.04,19812.0,20.3792,20.3884,20.3792,20.3884,19812.0
2017-12-28 13:20:00,22.03,22.04,22.03,22.04,30076.0,20.3792,20.3884,20.3792,20.3884,30076.0
2017-12-28 13:25:00,22.04,22.04,22.04,22.04,6460.0,20.3884,20.3884,20.3884,20.3884,6460.0
2017-12-28 13:30:00,22.04,22.04,22.03,22.04,7960.0,20.3884,20.3884,20.3792,20.3884,7960.0
2017-12-28 13:35:00,22.04,22.05,22.04,22.05,24504.0,20.3884,20.3977,20.3884,20.3977,24504.0
2017-12-28 13:40:00,22.05,22.05,22.05,22.05,4600.0,20.3977,20.3977,20.3977,20.3977,4600.0
2017-12-28 13:45:00,22.05,22.05,22.04,22.04,7076.0,20.3977,20.3977,20.3884,20.3884,7076.0
2017-12-28 13:50:00,22.04,22.05,22.04,22.05,64284.0,20.3884,20.3977,20.3884,20.3977,64284.0
2017-12-28 13:55:00,22.05,22.06,22.04,22.05,15972.0,20.3977,20.4069,20.3884,20.3977,15972.0
2017-12-28 14:00:00,22.04,22.05,22.04,22.04,42796.0,20.3884,20.3977,20.3884,20.3884,42796.0
2017-12-28 14:05:00,22.04,22.05,22.04,22.05,17268.0,20.3884,20.3977,20.3884,20.3977,17268.0
2017-12-28 14:10:00,22.05,22.05,22.04,22.04,11636.0,20.3977,20.3977,20.3884,20.3884,11636.0
2017-12-28 14:15:00,22.04,22.06,22.04,22.05,14420.0,20.3884,20.4069,20.3884,20.3977,14420.0
2017-12-28 14:20:00,22.05,22.05,22.04,22.05,39844.0,20.3977,20.3977,20.3884,20.3977,39844.0
2017-12-28 14:25:00,22.05,22.05,22.04,22.04,30144.0,20.3977,20.3977,20.3884,20.3884,30144.0
2017-12-28 14:30:00,22.04,22.06,22.04,22.05,17860.0,20.3884,20.4069,20.3884,20.3977,17860.0
2017-12-28 14:35:00,22.05,22.05,22.05,22.05,24672.0,20.3977,20.3977,20.3977,20.3977,24672.0
2017-12-28 14:40:00,22.05,22.05,22.05,22.05,10808.0,20.3977,20.3977,20.3977,20.3977,10808.0
2017-12-28 14:45:00,22.05,22.06,22.05,22.05,18032.0,20.3977,20.4069,20.3977,20.3977,18032.0
2017-12-28 14:50:00,22.06,22.06,22.05,22.05,18028.0,20.4069,20.4069,20.3977,20.3977,18028.0
2017-12-28 14:55:00,22.05,22.06,22.05,22.06,31864.0,20.3977,20.4069,20.3977,20.4069,31864.0
2017-12-28 15:00:00,22.06,22.07,22.05,22.06,34244.0,20.4069,20.4162,20.3977,20.4069,34244.0
2017-12-28 15:05:00,22.06,22.08,22.05,22.08,39668.0,20.4069,20.4255,20.3977,20.4255,39668.0
2017-12-28 15:10:00,22.08,22.09,22.07,22.09,75780.0,20.4255,20.4347,20.4162,20.4347,75780.0
2017-12-28 15:15:00,22.09,22.09,22.08,22.08,50856.0,20.4347,20.4347,20.4255,20.4255,50856.0
2017-12-28 15:20:00,22.08,22.09,22.08,22.09,53756.0,20.4255,20.4347,20.4255,20.4347,53756.0
2017-12-28 15:25:00,22.09,22.1,22.08,22.1,41596.0,20.4347,20.444,20.4255,20.444,41596.0
2017-12-28 15:30:00,22.1,22.1,22.09,22.09,60508.0,20.444,20.444,20.4347,20.4347,60508.0
2017-12-28 15:35:00,22.09,22.12,22.09,22.11,107584.0,20.4347,20.4625,20.4347,20.4532,107584.0
2017-12-28 15:40:00,22.12,22.14,22.11,22.14,115092.0,20.4625,20.481,20.4532,20.481,115092.0
2017-12-28 15:45:00,22.14,22.14,22.12,22.12,62328.0,20.481,20.481,20.4625,20.4625,62328.0
2017-12-28 15:50:00,22.13,22.15,22.13,22.15,185724.0,20.4717,20.4902,20.4717,20.4902,185724.0
2017-12-28 15:55:00,22.15,22.16,22.14,22.15,276488.0,20.4902,20.4995,20.481,20.4902,276488.0
2017-12-29 09:30:00,22.25,22.29,22.14,22.14,48416.0,20.5827,20.6197,20.481,20.481,48416.0
2017-12-29 09:35:00,22.12,22.12,22.07,22.07,13200.0,20.4625,20.4625,20.4162,20.4162,13200.0
2017-12-29 09:40:00,22.09,22.11,22.09,22.11,15592.0,20.4347,20.4532,20.4347,20.4532,15592.0
2017-12-29 09:45:00,22.09,22.11,22.05,22.07,25848.0,20.4347,20.4532,20.3977,20.4162,25848.0
2017-12-29 09:50:00,22.05,22.08,22.03,22.03,21300.0,20.3977,20.4255,20.3792,20.3792,21300.0
2017-12-29 09:55:00,22.03,22.05,22.02,22.04,27732.0,20.3792,20.3977,20.3699,20.3884,27732.0
2017-12-29 10:00:00,22.05,22.05,22.0,22.01,43248.0,20.3977,20.3977,20.3514,20.3607,43248.0
2017-12-29 10:05:00,22.01,22.04,22.0,22.01,43868.0,20.3607,20.3884,20.3514,20.3607,43868.0
2017-12-29 10:10:00,22.02,22.02,22.0,22.0,16176.0,20.3699,20.3699,20.3514,20.3514,16176.0
2017-12-29 10:15:00,22.0,22.03,21.98,22.02,23288.0,20.3514,20.3792,20.3329,20.3699,23288.0
2017-12-29 10:20:00,22.01,22.01,21.99,22.0,21180.0,20.3607,20.3607,20.3422,20.3514,21180.0
2017-12-29 10:25:00,22.01,22.02,22.01,22.01,8800.0,20.3607,20.3699,20.3607,20.3607,8800.0
2017-12-29 10:30:00,22.01,22.01,21.98,22.0,12564.0,20.3607,20.3607,20.3329,20.3514,12564.0
2017-12-29 10:35:00,21.99,22.0,21.96,21.96,53876.0,20.3422,20.3514,20.3144,20.3144,53876.0
2017-12-29 10:40:00,21.97,21.98,21.95,21.96,13052.0,20.3237,20.3329,20.3052,20.3144,13052.0
2017-12-29 10:45:00,21.96,21.97,21.95,21.95,15732.0,20.3144,20.3237,20.3052,20.3052,15732.0
2017-12-29 10:50:00,21.94,21.94,21.93,21.93,20400.0,20.2959,20.2959,20.2867,20.2867,20400.0
2017-12-29 10:55:00,21.93,21.94,21.91,21.93,19380.0,20.2867,20.2959,20.2682,20.2867,19380.0
2017-12-29 11:00:00,21.93,21.95,21.93,21.93,18856.0,20.2867,20.3052,20.2867,20.2867,18856.0
2017-12-29 11:05:00,21.93,21.94,21.92,21.92,8800.0,20.2867,20.2959,20.2774,20.2774,8800.0
2017-12-29 11:10:00,21.91,21.93,21.91,21.93,16800.0,20.2682,20.2867,20.2682,20.2867,16800.0
2017-12-29 11:15:00,21.93,21.93,21.88,21.88,20728.0,20.2867,20.2867,20.2404,20.2404,20728.0
2017-12-29 11:20:00,21.9,21.94,21.89,21.94,31432.0,20.2589,20.2959,20.2497,20.2959,31432.0
2017-12-29 11:25:00,21.93,21.95,21.93,21.95,12800.0,20.2867,20.3052,20.2867,20.3052,12800.0
2017-12-29 11:30:00,21.96,21.96,21.94,21.94,12400.0,20.3144,20.3144,20.2959,20.2959,12400.0
2017-12-29 11:35:00,21.94,21.96,21.93,21.96,20416.0,20.2959,20.3144,20.2867,20.3144,20416.0
2017-12-29 11:40:00,21.96,21.99,21.96,21.97,25548.0,20.3144,20.3422,20.3144,20.3237,25548.0
2017-12-29 11:45:00,21.96,21.98,21.96,21.97,12240.0,20.3144,20.3329,20.3144,20.3237,12240.0
2017-12-29 11:50:00,21.97,22.0,21.97,21.98,16092.0,20.3237,20.3514,20.3237,20.3329,16092.0
2017-12-29 11:55:00,21.98,21.99,21.98,21.98,14000.0,20.3329,20.3422,20.3329,20.3329,14000.0
2017-12-29 12:00:00,21.99,22.0,21.98,21.99,20088.0,20.3422,20.3514,20.3329,20.3422,20088.0
2017-12-29 12:05:00,21.99,21.99,21.97,21.97,29344.0,20.3422,20.3422,20.3237,20.3237,29344.0
2017-12-29 12:10:00,21.98,21.99,21.98,21.98,10856.0,20.3329,20.3422,20.3329,20.3329,10856.0
2017-12-29 12:15:00,21.98,21.99,21.97,21.99,7400.0,20.3329,20.3422,20.3237,20.3422,7400.0
2017-12-29 12:20:00,22.0,22.0,21.98,21.99,12364.0,20.3514,20.3514,20.3329,20.3422,12364.0
2017-12-29 12:25:00,22.0,22.0,21.98,21.98,7396.0,20.3514,20.3514,20.3329,20.3329,7396.0
2017-12-29 12:30:00,21.99,21.99,21.98,21.98,28740.0,20.3422,20.3422,20.3329,20.3329,28740.0
2017-12-29 12:35:00,21.98,21.99,21.98,21.99,10000.0,20.3329,20.3422,20.3329,20.3422,10000.0
2017-12-29 12:40:00,21.99,21.99,21.98,21.99,3200.0,20.3422,20.3422,20.3329,20.3422,3200.0
2017-12-29 12:45:00,21.99,21.99,21.98,21.98,16200.0,20.3422,20.3422,20.3329,20.3329,16200.0
2017-12-29 12:50:00,21.98,22.0,21.98,21.98,13096.0,20.3329,20.3514,20.3329,20.3329,13096.0
2017-12-29 12:55:00,21.99,22.0,21.99,22.0,9200.0,20.3422,20.3514,20.3422,20.3514,9200.0
2017-12-29 13:00:00,22.0,22.01,22.0,22.01,16000.0,20.3514,20.3607,20.3514,20.3607,16000.0
2017-12-29 13:05:00,22.02,22.02,22.01,22.02,16164.0,20.3699,20.3699,20.3607,20.3699,16164.0
2017-12-29 13:10:00,22.01,22.01,22.0,22.01,5640.0,20.3607,20.3607,20.3514,20.3607,5640.0
2017-12-29 13:15:00,22.02,22.04,22.02,22.02,11388.0,20.3699,20.3884,20.3699,20.3699,11388.0
2017-12-29 13:20:00,22.03,22.06,22.02,22.06,14800.0,20.3792,20.4069,20.3699,20.4069,14800.0
2017-12-29 13:25:00,22.05,22.06,22.05,22.05,7212.0,20.3977,20.4069,20.3977,20.3977,7212.0
2017-12-29 13:30:00,22.05,22.05,22.04,22.04,2000.0,20.3977,20.3977,20.3884,20.3884,2000.0
2017-12-29 13:35:00,22.04,22.05,22.03,22.03,14692.0,20.3884,20.3977,20.3792,20.3792,14692.0
2017-12-29 13:40:00,22.03,22.04,22.03,22.03,20220.0,20.3792,20.3884,20.3792,20.3792,20220.0
2017-12-29 13:45:00,22.04,22.04,22.03,22.03,16064.0,20.3884,20.3884,20.3792,20.3792,16064.0
2017-12-29 13:50:00,22.03,22.03,22.02,22.02,10812.0,20.3792,20.3792,20.3699,20.3699,10812.0
2017-12-29 13:55:00,22.02,22.03,22.0,22.02,25616.0,20.3699,20.3792,20.3514,20.3699,25616.0
2017-12-29 14:00:00,22.02,22.03,22.01,22.02,26020.0,20.3699,20.3792,20.3607,20.3699,26020.0
2017-12-29 14:05:00,22.02,22.02,22.02,22.02,2000.0,20.3699,20.3699,20.3699,20.3699,2000.0
2017-12-29 14:10:00,22.02,22.03,22.02,22.03,31696.0,20.3699,20.3792,20.3699,20.3792,31696.0
2017-12-29 14:15:00,22.02,22.03,22.02,22.02,11200.0,20.3699,20.3792,20.3699,20.3699,11200.0
2017-12-29 14:20:00,22.02,22.02,22.02,22.02,12400.0,20.3699,20.3699,20.3699,20.3699,12400.0
2017-12-29 14:25:00,22.02,22.02,22.02,22.02,6012.0,20.3699,20.3699,20.3699,20.3699,6012.0
2017-12-29 14:30:00,22.02,22.03,22.02,22.02,25076.0,20.3699,20.3792,20.3699,20.3699,25076.0
2017-12-29 14:35:00,22.01,22.02,21.99,22.01,19580.0,20.3607,20.3699,20.3422,20.3607,19580.0
2017-12-29 14:40:00,22.01,22.02,22.0,22.01,8968.0,20.3607,20.3699,20.3514,20.3607,8968.0
2017-12-29 14:45:00,22.02,22.02,22.0,22.01,24472.0,20.3699,20.3699,20.3514,20.3607,24472.0
2017-12-29 14:50:00,22.01,22.01,21.99,21.99,12988.0,20.3607,20.3607,20.3422,20.3422,12988.0
2017-12-29 14:55:00,22.0,22.02,21.99,22.0,52096.0,20.3514,20.3699,20.3422,20.3514,52096.0
2017-12-29 15:00:00,22.0,22.01,22.0,22.0,10000.0,20.3514,20.3607,20.3514,20.3514,10000.0
2017-12-29 15:05:00,22.0,22.04,22.0,22.04,19600.0,20.3514,20.3884,20.3514,20.3884,19600.0
2017-12-29 15:10:00,22.04,22.04,22.03,22.04,19420.0,20.3884,20.3884,20.3792,20.3884,19420.0
2017-12-29 15:15:00,22.04,22.04,22.03,22.04,12156.0,20.3884,20.3884,20.3792,20.3884,12156.0
2017-12-29 15:20:00,22.04,22.06,22.03,22.05,39464.0,20.3884,20.4069,20.3792,20.3977,39464.0
2017-12-29 15:25:00,22.04,22.06,22.04,22.06,36212.0,20.3884,20.4069,20.3884,20.4069,36212.0
2017-12-29 15:30:00,22.06,22.06,22.04,22.05,54068.0,20.4069,20.4069,20.3884,20.3977,54068.0
2017-12-29 15:35:00,22.04,22.04,22.02,22.02,20160.0,20.3884,20.3884,20.3699,20.3699,20160.0
2017-12-29 15:40:00,22.02,22.02,22.0,22.0,55584.0,20.3699,20.3699,20.3514,20.3514,55584.0
2017-12-29 15:45:00,22.0,22.02,22.0,22.02,63448.0,20.3514,20.3699,20.3514,20.3699,63448.0
2017-12-29 15:50:00,22.01,22.01,21.97,21.98,96048.0,20.3607,20.3607,20.3237,20.3329,96048.0
2017-12-29 15:55:00,21.98,21.99,21.95,21.96,247420.0,20.3329,20.3422,20.3052,20.3144,247420.0
2018-01-02 09:30:00,22.12,22.21,22.03,22.04,56332.0,20.4625,20.5457,20.3792,20.3884,56332.0
2018-01-02 09:35:00,22.05,22.06,21.98,22.05,37828.0,20.3977,20.4069,20.3329,20.3977,37828.0
2018-01-02 09:40:00,22.08,22.11,22.07,22.08,12036.0,20.4255,20.4532,20.4162,20.4255,12036.0
2018-01-02 09:45:00,22.09,22.1,22.08,22.08,18420.0,20.4347,20.444,20.4255,20.4255,18420.0
2018-01-02 09:50:00,22.07,22.09,22.04,22.04,30784.0,20.4162,20.4347,20.3884,20.3884,30784.0
2018-01-02 09:55:00,22.03,22.05,22.01,22.05,27964.0,20.3792,20.3977,20.3607,20.3977,27964.0
2018-01-02 10:00:00,22.04,22.06,22.02,22.02,14380.0,20.3884,20.4069,20.3699,20.3699,14380.0
2018-01-02 10:05:00,22.01,22.04,22.01,22.04,11520.0,20.3607,20.3884,20.3607,20.3884,11520.0
2018-01-02 10:10:00,22.04,22.05,22.01,22.01,12880.0,20.3884,20.3977,20.3607,20.3607,12880.0
2018-01-02 10:15:00,22.01,22.02,22.0,22.01,12428.0,20.3607,20.3699,20.3514,20.3607,12428.0
2018-01-02 10:20:00,22.0,22.01,22.0,22.01,14664.0,20.3514,20.3607,20.3514,20.3607,14664.0
2018-01-02 10:25:00,22.0,22.04,22.0,22.03,12980.0,20.3514,20.3884,20.3514,20.3792,12980.0
2018-01-02 10:30:00,22.03,22.03,22.01,22.01,36200.0,20.3792,20.3792,20.3607,20.3607,36200.0
2018-01-02 10:35:00,22.02,22.02,21.96,21.97,18004.0,20.3699,20.3699,20.3144,20.3237,18004.0
2018-01-02 10:40:00,21.98,21.98,21.96,21.97,11380.0,20.3329,20.3329,20.3144,20.3237,11380.0
2018-01-02 10:45:00,21.98,21.98,21.95,21.95,12400.0,20.3329,20.3329,20.3052,20.3052,12400.0
2018-01-02 10:50:00,21.96,22.0,21.96,22.0,8000.0,20.3144,20.3514,20.3144,20.3514,8000.0
2018-01-02 10:55:00,22.0,22.01,21.98,22.01,63600.0,20.3514,20.3607,20.3329,20.3607,63600.0
2018-01-02 11:00:00,22.01,22.03,22.01,22.02,19664.0,20.3607,20.3792,20.3607,20.3699,19664.0
2018-01-02 11:05:00,22.02,22.02,21.99,21.99,12424.0,20.3699,20.3699,20.3422,20.3422,12424.0
2018-01-02 11:10:00,21.99,22.01,21.99,21.99,25036.0,20.3422,20.3607,20.3422,20.3422,25036.0
2018-01-02 11:15:00,21.99,22.0,21.97,21.98,42208.0,20.3422,20.3514,20.3237,20.3329,42208.0
2018-01-02 11:20:00,21.98,21.99,21.98,21.99,36232.0,20.3329,20.3422,20.3329,20.3422,36232.0
2018-01-02 11:25:00,22.0,22.0,21.99,22.0,19476.0,20.3514,20.3514,20.3422,20.3514,19476.0
2018-01-02 11:30:00,21.99,21.99,21.97,21.97,4472.0,20.3422,20.3422,20.3237,20.3237,4472.0
2018-01-02 11:35:00,21.97,21.97,21.96,21.96,5600.0,20.3237,20.3237,20.3144,20.3144,5600.0
2018-01-02 11:40:00,21.95,21.95,21.94,21.94,6464.0,20.3052,20.3052,20.2959,20.2959,6464.0
2018-01-02 11:45:00,21.94,21.95,21.93,21.95,32972.0,20.2959,20.3052,20.2867,20.3052,32972.0
2018-01-02 11:50:00,21.95,21.95,21.94,21.95,37952.0,20.3052,20.3052,20.2959,20.3052,37952.0
2018-01-02 11:55:00,21.95,21.95,21.95,21.95,0.0,20.3052,20.3052,20.3052,20.3052,0.0
2018-01-02 12:00:00,21.94,21.95,21.94,21.95,6400.0,20.2959,20.3052,20.2959,20.3052,6400.0
2018-01-02 12:05:00,21.95,22.02,21.95,21.98,34748.0,20.3052,20.3699,20.3052,20.3329,34748.0
2018-01-02 12:10:00,21.98,21.99,21.97,21.97,12784.0,20.3329,20.3422,20.3237,20.3237,12784.0
2018-01-02 12:15:00,21.97,21.99,21.96,21.98,43440.0,20.3237,20.3422,20.3144,20.3329,43440.0
2018-01-02 12:20:00,21.99,21.99,21.98,21.98,11252.0,20.3422,20.3422,20.3329,20.3329,11252.0
2018-01-02 12:25:00,21.98,21.98,21.97,21.97,17752.0,20.3329,20.3329,20.3237,20.3237,17752.0
2018-01-02 12:30:00,21.97,21.98,21.97,21.98,4400.0,20.3237,20.3329,20.3237,20.3329,4400.0
2018-01-02 12:35:00,21.97,21.97,21.95,21.96,28000.0,20.3237,20.3237,20.3052,20.3144,28000.0
2018-01-02 12:40:00,21.96,21.96,21.95,21.95,18856.0,20.3144,20.3144,20.3052,20.3052,18856.0
2018-01-02 12:45:00,21.96,21.96,21.96,21.96,2000.0,20.3144,20.3144,20.3144,20.3144,2000.0
2018-01-02 12:50:00,21.96,21.96,21.94,21.94,15080.0,20.3144,20.3144,20.2959,20.2959,15080.0
2018-01-02 12:55:00,21.94,21.95,21.93,21.93,28360.0,20.2959,20.3052,20.2867,20.2867,28360.0
2018-01-02 13:00:00,21.94,21.94,21.93,21.94,33952.0,20.2959,20.2959,20.2867,20.2959,33952.0
2018-01-02 13:05:00,21.94,21.95,21.93,21.95,5200.0,20.2959,20.3052,20.2867,20.3052,5200.0
2018-01-02 13:10:00,21.95,21.98,21.95,21.96,18156.0,20.3052,20.3329,20.3052,20.3144,18156.0
2018-01-02 13:15:00,21.96,21.96,21.94,21.95,13248.0,20.3144,20.3144,20.2959,20.3052,13248.0
2018-01-02 13:20:00,21.95,21.95,21.94,21.94,27200.0,20.3052,20.3052,20.2959,20.2959,27200.0
2018-01-02 13:25:00,21.94,21.95,21.94,21.94,14772.0,20.2959,20.3052,20.2959,20.2959,14772.0
2018-01-02 13:30:00,21.94,21.95,21.94,21.95,14712.0,20.2959,20.3052,20.2959,20.3052,14712.0
2018-01-02 13:35:00,21.95,21.96,21.95,21.95,22064.0,20.3052,20.3144,20.3052,20.3052,22064.0
2018-01-02 13:40:00,21.95,21.95,21.94,21.94,10000.0,20.3052,20.3052,20.2959,20.2959,10000.0
2018-01-02 13:45:00,21.95,21.95,21.94,21.95,2800.0,20.3052,20.3052,20.2959,20.3052,2800.0
2018-01-02 13:50:00,21.94,21.94,21.91,21.91,35160.0,20.2959,20.2959,20.2682,20.2682,35160.0
2018-01-02 13:55:00,21.91,21.93,21.91,21.93,25120.0,20.2682,20.2867,20.2682,20.2867,25120.0
2018-01-02 14:00:00,21.93,21.95,21.93,21.95,19372.0,20.2867,20.3052,20.2867,20.3052,19372.0
2018-01-02 14:05:00,21.95,21.95,21.91,21.91,45856.0,20.3052,20.3052,20.2682,20.2682,45856.0
2018-01-02 14:10:00,21.93,21.96,21.92,21.95,124984.0,20.2867,20.3144,20.2774,20.3052,124984.0
2018-01-02 14:15:00,21.95,21.96,21.95,21.96,8000.0,20.3052,20.3144,20.3052,20.3144,8000.0
2018-01-02 14:20:00,21.96,21.96,21.94,21.95,35124.0,20.3144,20.3144,20.2959,20.3052,35124.0
2018-01-02 14:25:00,21.94,21.94,21.93,21.94,4472.0,20.2959,20.2959,20.2867,20.2959,4472.0
2018-01-02 14:30:00,21.94,21.95,21.94,21.95,15684.0,20.2959,20.3052,20.2959,20.3052,15684.0
2018-01-02 14:35:00,21.95,21.95,21.93,21.93,27436.0,20.3052,20.3052,20.2867,20.2867,27436.0
2018-01-02 14:40:00,21.93,21.94,21.93,21.93,21432.0,20.2867,20.2959,20.2867,20.2867,21432.0
2018-01-02 14:45:00,21.93,21.93,21.92,21.93,7132.0,20.2867,20.2867,20.2774,20.2867,7132.0
2018-01-02 14:50:00,21.93,21.93,21.92,21.93,31804.0,20.2867,20.2867,20.2774,20.2867,31804.0
2018-01-02 14:55:00,21.93,21.94,21.91,21.92,54800.0,20.2867,20.2959,20.2682,20.2774,54800.0
2018-01-02 15:00:00,21.92,21.92,21.91,21.91,25728.0,20.2774,20.2774,20.2682,20.2682,25728.0
2018-01-02 15:05:00,21.91,21.91,21.9,21.9,26604.0,20.2682,20.2682,20.2589,20.2589,26604.0
2018-01-02 15:10:00,21.9,21.91,21.9,21.9,55440.0,20.2589,20.2682,20.2589,20.2589,55440.0
2018-01-02 15:15:00,21.9,21.9,21.89,21.9,72356.0,20.2589,20.2589,20.2497,20.2589,72356.0
2018-01-02 15:20:00,21.9,21.91,21.89,21.89,59864.0,20.2589,20.2682,20.2497,20.2497,59864.0
2018-01-02 15:25:00,21.9,21.93,21.89,21.93,51524.0,20.2589,20.2867,20.2497,20.2867,51524.0
2018-01-02 15:30:00,21.93,21.93,21.91,21.91,46848.0,20.2867,20.2867,20.2682,20.2682,46848.0
2018-01-02 15:35:00,21.91,21.93,21.9,21.91,80580.0,20.2682,20.2867,20.2589,20.2682,80580.0
2018-01-02 15:40:00,21.92,21.92,21.89,21.9,83520.0,20.2774,20.2774,20.2497,20.2589,83520.0
2018-01-02 15:45:00,21.9,21.92,21.9,21.92,112412.0,20.2589,20.2774,20.2589,20.2774,112412.0
2018-01-02 15:50:00,21.92,21.93,21.91,21.92,170724.0,20.2774,20.2867,20.2682,20.2774,170724.0
2018-01-02 15:55:00,21.92,21.95,21.9,21.95,403544.0,20.2774,20.3052,20.2589,20.3052,403544.0
2018-01-03 09:30:00,21.9,21.94,21.88,21.88,48988.0,20.2589,20.2959,20.2404,20.2404,48988.0
2018-01-03 09:35:00,21.9,21.98,21.88,21.98,24264.0,20.2589,20.3329,20.2404,20.3329,24264.0
2018-01-03 09:40:00,21.98,22.0,21.96,22.0,25684.0,20.3329,20.3514,20.3144,20.3514,25684.0
2018-01-03 09:45:00,21.98,22.02,21.96,22.0,12832.0,20.3329,20.3699,20.3144,20.3514,12832.0
2018-01-03 09:50:00,22.01,22.06,22.0,22.05,25356.0,20.3607,20.4069,20.3514,20.3977,25356.0
2018-01-03 09:55:00,22.05,22.08,22.02,22.07,83216.0,20.3977,20.4255,20.3699,20.4162,83216.0
2018-01-03 10:00:00,22.05,22.08,22.05,22.06,19536.0,20.3977,20.4255,20.3977,20.4069,19536.0
2018-01-03 10:05:00,22.06,22.06,22.01,22.02,25768.0,20.4069,20.4069,20.3607,20.3699,25768.0
2018-01-03 10:10:00,22.02,22.02,21.97,21.97,16480.0,20.3699,20.3699,20.3237,20.3237,16480.0
2018-01-03 10:15:00,21.99,21.99,21.97,21.97,25200.0,20.3422,20.3422,20.3237,20.3237,25200.0
2018-01-03 10:20:00,21.97,22.0,21.97,21.99,25732.0,20.3237,20.3514,20.3237,20.3422,25732.0
2018-01-03 10:25:00,22.0,22.03,21.97,22.01,20668.0,20.3514,20.3792,20.3237,20.3607,20668.0
2018-01-03 10:30:00,22.02,22.03,22.02,22.02,6700.0,20.3699,20.3792,20.3699,20.3699,6700.0
2018-01-03 10:35:00,22.02,22.04,22.02,22.03,17620.0,20.3699,20.3884,20.3699,20.3792,17620.0
2018-01-03 10:40:00,22.03,22.03,22.01,22.02,11600.0,20.3792,20.3792,20.3607,20.3699,11600.0
2018-01-03 10:45:00,22.02,22.02,22.01,22.02,12292.0,20.3699,20.3699,20.3607,20.3699,12292.0
2018-01-03 10:50:00,22.01,22.01,22.0,22.0,21280.0,20.3607,20.3607,20.3514,20.3514,21280.0
2018-01-03 10:55:00,21.99,21.99,21.98,21.98,16564.0,20.3422,20.3422,20.3329,20.3329,16564.0
2018-01-03 11:00:00,21.98,21.99,21.95,21.98,32944.0,20.3329,20.3422,20.3052,20.3329,32944.0
2018-01-03 11:05:00,21.98,22.0,21.98,22.0,12680.0,20.3329,20.3514,20.3329,20.3514,12680.0
2018-01-03 11:10:00,22.0,22.03,21.99,22.02,16004.0,20.3514,20.3792,20.3422,20.3699,16004.0
2018-01-03 11:15:00,22.02,22.02,22.0,22.0,23648.0,20.3699,20.3699,20.3514,20.3514,23648.0
2018-01-03 11:20:00,22.0,22.02,22.0,22.02,30984.0,20.3514,20.3699,20.3514,20.3699,30984.0
2018-01-03 11:25:00,22.02,22.02,22.0,22.0,18848.0,20.3699,20.3699,20.3514,20.3514,18848.0
2018-01-03 11:30:00,22.01,22.02,22.0,22.01,68912.0,20.3607,20.3699,20.3514,20.3607,68912.0
2018-01-03 11:35:00,22.0,22.01,21.99,21.99,31352.0,20.3514,20.3607,20.3422,20.3422,31352.0
2018-01-03 11:40:00,21.99,22.0,21.98,21.98,29276.0,20.3422,20.3514,20.3329,20.3329,29276.0
2018-01-03 11:45:00,21.99,22.01,21.96,22.01,51800.0,20.3422,20.3607,20.3144,20.3607,51800.0
2018-01-03 11:50:00,22.01,22.02,21.98,21.99,20388.0,20.3607,20.3699,20.3329,20.3422,20388.0
2018-01-03 11:55:00,21.99,21.99,21.98,21.99,13308.0,20.3422,20.3422,20.3329,20.3422,13308.0
2018-01-03 12:00:00,21.98,21.99,21.97,21.99,28076.0,20.3329,20.3422,20.3237,20.3422,28076.0
2018-01-03 12:05:00,21.99,22.0,21.99,21.99,12392.0,20.3422,20.3514,20.3422,20.3422,12392.0
2018-01-03 12:10:00,21.99,22.0,21.99,22.0,20348.0,20.3422,20.3514,20.3422,20.3514,20348.0
2018-01-03 12:15:00,22.0,22.02,22.0,22.0,12376.0,20.3514,20.3699,20.3514,20.3514,12376.0
2018-01-03 12:20:00,22.01,22.03,22.01,22.02,11600.0,20.3607,20.3792,20.3607,20.3699,11600.0
2018-01-03 12:25:00,22.02,22.04,22.01,22.01,38324.0,20.3699,20.3884,20.3607,20.3607,38324.0
2018-01-03 12:30:00,22.01,22.04,22.01,22.04,8400.0,20.3607,20.3884,20.3607,20.3884,8400.0
2018-01-03 12:35:00,22.04,22.05,22.04,22.04,20544.0,20.3884,20.3977,20.3884,20.3884,20544.0
2018-01-03 12:40:00,22.04,22.07,22.04,22.07,24440.0,20.3884,20.4162,20.3884,20.4162,24440.0
2018-01-03 12:45:00,22.07,22.1,22.07,22.1,22048.0,20.4162,20.444,20.4162,20.444,22048.0
2018-01-03 12:50:00,22.09,22.09,22.06,22.07,38804.0,20.4347,20.4347,20.4069,20.4162,38804.0
2018-01-03 12:55:00,22.08,22.08,22.07,22.07,31548.0,20.4255,20.4255,20.4162,20.4162,31548.0
2018-01-03 13:00:00,22.08,22.08,22.07,22.07,29648.0,20.4255,20.4255,20.4162,20.4162,29648.0
2018-01-03 13:05:00,22.07,22.07,22.05,22.07,49212.0,20.4162,20.4162,20.3977,20.4162,49212.0
2018-01-03 13:10:00,22.07,22.07,22.06,22.07,25880.0,20.4162,20.4162,20.4069,20.4162,25880.0
2018-01-03 13:15:00,22.08,22.09,22.07,22.08,19280.0,20.4255,20.4347,20.4162,20.4255,19280.0
2018-01-03 13:20:00,22.08,22.09,22.07,22.08,16264.0,20.4255,20.4347,20.4162,20.4255,16264.0
2018-01-03 13:25:00,22.08,22.08,22.07,22.07,10528.0,20.4255,20.4255,20.4162,20.4162,10528.0
2018-01-03 13:30:00,22.08,22.09,22.08,22.09,44588.0,20.4255,20.4347,20.4255,20.4347,44588.0
2018-01-03 13:35:00,22.09,22.11,22.08,22.1,30568.0,20.4347,20.4532,20.4255,20.444,30568.0
2018-01-03 13:40:00,22.1,22.11,22.09,22.1,29264.0,20.444,20.4532,20.4347,20.444,29264.0
2018-01-03 13:45:00,22.1,22.13,22.1,22.11,13732.0,20.444,20.4717,20.444,20.4532,13732.0
2018-01-03 13:50:00,22.12,22.14,22.11,22.13,17800.0,20.4625,20.481,20.4532,20.4717,17800.0
2018-01-03 13:55:00,22.13,22.14,22.12,22.13,16400.0,20.4717,20.481,20.4625,20.4717,16400.0
2018-01-03 14:00:00,22.13,22.13,22.12,22.13,105052.0,20.4717,20.4717,20.4625,20.4717,105052.0
2018-01-03 14:05:00,22.13,22.14,22.12,22.14,44748.0,20.4717,20.481,20.4625,20.481,44748.0
2018-01-03 14:10:00,22.15,22.15,22.14,22.15,17404.0,20.4902,20.4902,20.481,20.4902,17404.0
2018-01-03 14:15:00,22.15,22.16,22.14,22.16,22548.0,20.4902,20.4995,20.481,20.4995,22548.0
2018-01-03 14:20:00,22.17,22.17,22.16,22.17,14124.0,20.5087,20.5087,20.4995,20.5087,14124.0
2018-01-03 14:25:00,22.17,22.18,22.17,22.18,33012.0,20.5087,20.518,20.5087,20.518,33012.0
2018-01-03 14:30:00,22.18,22.18,22.15,22.18,45320.0,20.518,20.518,20.4902,20.518,45320.0
2018-01-03 14:35:00,22.18,22.2,22.17,22.19,31996.0,20.518,20.5365,20.5087,20.5272,31996.0
2018-01-03 14:40:00,22.19,22.2,22.18,22.2,20896.0,20.5272,20.5365,20.518,20.5365,20896.0
2018-01-03 14:45:00,22.2,22.2,22.19,22.2,16672.0,20.5365,20.5365,20.5272,20.5365,16672.0
2018-01-03 14:50:00,22.2,22.2,22.19,22.19,23420.0,20.5365,20.5365,20.5272,20.5272,23420.0
2018-01-03 14:55:00,22.2,22.2,22.19,22.19,33028.0,20.5365,20.5365,20.5272,20.5272,33028.0
2018-01-03 15:00:00,22.19,22.19,22.17,22.17,26228.0,20.5272,20.5272,20.5087,20.5087,26228.0
2018-01-03 15:05:00,22.17,22.19,22.17,22.19,31304.0,20.5087,20.5272,20.5087,20.5272,31304.0
2018-01-03 15:10:00,22.19,22.2,22.18,22.19,26508.0,20.5272,20.5365,20.518,20.5272,26508.0
2018-01-03 15:15:00,22.2,22.21,22.19,22.21,41152.0,20.5365,20.5457,20.5272,20.5457,41152.0
2018-01-03 15:20:00,22.2,22.23,22.2,22.23,101900.0,20.5365,20.5642,20.5365,20.5642,101900.0
2018-01-03 15:25:00,22.22,22.24,22.22,22.24,41608.0,20.555,20.5735,20.555,20.5735,41608.0
2018-01-03 15:30:00,22.24,22.24,22.22,22.23,46652.0,20.5735,20.5735,20.555,20.5642,46652.0
2018-01-03 15:35:00,22.23,22.24,22.23,22.23,34080.0,20.5642,20.5735,20.5642,20.5642,34080.0
2018-01-03 15:40:00,22.23,22.24,22.21,22.22,59000.0,20.5642,20.5735,20.5457,20.555,59000.0
2018-01-03 15:45:00,22.22,22.24,22.2,22.21,99744.0,20.555,20.5735,20.5365,20.5457,99744.0
2018-01-03 15:50:00,22.21,22.23,22.21,22.23,111076.0,20.5457,20.5642,20.5457,20.5642,111076.0
2018-01-03 15:55:00,22.23,22.24,22.21,22.23,324888.0,20.5642,20.5735,20.5457,20.5642,324888.0
2018-01-04 09:30:00,22.25,22.29,22.23,22.29,62488.0,20.5827,20.6197,20.5642,20.6197,62488.0
2018-01-04 09:35:00,22.3,22.32,22.25,22.25,17700.0,20.629,20.6475,20.5827,20.5827,17700.0
2018-01-04 09:40:00,22.25,22.3,22.25,22.28,17292.0,20.5827,20.629,20.5827,20.6105,17292.0
2018-01-04 09:45:00,22.28,22.29,22.24,22.25,14996.0,20.6105,20.6197,20.5735,20.5827,14996.0
2018-01-04 09:50:00,22.25,22.26,22.23,22.26,26936.0,20.5827,20.592,20.5642,20.592,26936.0
2018-01-04 09:55:00,22.27,22.27,22.24,22.24,22632.0,20.6012,20.6012,20.5735,20.5735,22632.0
2018-01-04 10:00:00,22.24,22.25,22.23,22.23,21812.0,20.5735,20.5827,20.5642,20.5642,21812.0
2018-01-04 10:05:00,22.24,22.24,22.23,22.23,32308.0,20.5735,20.5735,20.5642,20.5642,32308.0
2018-01-04 10:10:00,22.24,22.25,22.23,22.24,46288.0,20.5735,20.5827,20.5642,20.5735,46288.0
2018-01-04 10:15:00,22.25,22.25,22.23,22.24,20560.0,20.5827,20.5827,20.5642,20.5735,20560.0
2018-01-04 10:20:00,22.24,22.26,22.23,22.26,55252.0,20.5735,20.592,20.5642,20.592,55252.0
2018-01-04 10:25:00,22.26,22.26,22.24,22.25,21024.0,20.592,20.592,20.5735,20.5827,21024.0
2018-01-04 10:30:00,22.25,22.25,22.23,22.24,16704.0,20.5827,20.5827,20.5642,20.5735,16704.0
2018-01-04 10:35:00,22.25,22.25,22.24,22.25,38924.0,20.5827,20.5827,20.5735,20.5827,38924.0
2018-01-04 10:40:00,22.26,22.28,22.25,22.25,61392.0,20.592,20.6105,20.5827,20.5827,61392.0
2018-01-04 10:45:00,22.25,22.26,22.25,22.25,19376.0,20.5827,20.592,20.5827,20.5827,19376.0
2018-01-04 10:50:00,22.26,22.28,22.25,22.26,34660.0,20.592,20.6105,20.5827,20.592,34660.0
2018-01-04 10:55:00,22.25,22.26,22.25,22.25,26496.0,20.5827,20.592,20.5827,20.5827,26496.0
2018-01-04 11:00:00,22.25,22.27,22.25,22.27,36744.0,20.5827,20.6012,20.5827,20.6012,36744.0
2018-01-04 11:05:00,22.27,22.29,22.27,22.28,13992.0,20.6012,20.6197,20.6012,20.6105,13992.0
2018-01-04 11:10:00,22.28,22.28,22.27,22.27,34420.0,20.6105,20.6105,20.6012,20.6012,34420.0
2018-01-04 11:15:00,22.28,22.28,22.25,22.25,17168.0,20.6105,20.6105,20.5827,20.5827,17168.0
2018-01-04 11:20:00,22.25,22.25,22.25,22.25,6436.0,20.5827,20.5827,20.5827,20.5827,6436.0
2018-01-04 11:25:00,22.24,22.25,22.23,22.23,29560.0,20.5735,20.5827,20.5642,20.5642,29560.0
2018-01-04 11:30:00,22.23,22.24,22.23,22.24,19028.0,20.5642,20.5735,20.5642,20.5735,19028.0
2018-01-04 11:35:00,22.23,22.23,22.2,22.21,74940.0,20.5642,20.5642,20.5365,20.5457,74940.0
2018-01-04 11:40:00,22.21,22.22,22.21,22.22,1200.0,20.5457,20.555,20.5457,20.555,1200.0
2018-01-04 11:45:00,22.22,22.22,22.2,22.2,17172.0,20.555,20.555,20.5365,20.5365,17172.0
2018-01-04 11:50:00,22.2,22.2,22.18,22.19,33440.0,20.5365,20.5365,20.518,20.5272,33440.0
2018-01-04 11:55:00,22.19,22.19,22.18,22.18,56784.0,20.5272,20.5272,20.518,20.518,56784.0
2018-01-04 12:00:00,22.18,22.21,22.18,22.2,37300.0,20.518,20.5457,20.518,20.5365,37300.0
2018-01-04 12:05:00,22.2,22.21,22.2,22.21,33640.0,20.5365,20.5457,20.5365,20.5457,33640.0
2018-01-04 12:10:00,22.22,22.22,22.21,22.22,10584.0,20.555,20.555,20.5457,20.555,10584.0
2018-01-04 12:15:00,22.22,22.22,22.21,22.21,34016.0,20.555,20.555,20.5457,20.5457,34016.0
2018-01-04 12:20:00,22.21,22.22,22.2,22.2,25436.0,20.5457,20.555,20.5365,20.5365,25436.0
2018-01-04 12:25:00,22.2,22.2,22.18,22.18,21288.0,20.5365,20.5365,20.518,20.518,21288.0
2018-01-04 12:30:00,22.19,22.19,22.16,22.17,55092.0,20.5272,20.5272,20.4995,20.5087,55092.0
2018-01-04 12:35:00,22.17,22.18,22.17,22.17,86256.0,20.5087,20.518,20.5087,20.5087,86256.0
2018-01-04 12:40:00,22.17,22.22,22.17,22.22,33732.0,20.5087,20.555,20.5087,20.555,33732.0
2018-01-04 12:45:00,22.22,22.23,22.21,22.21,22116.0,20.555,20.5642,20.5457,20.5457,22116.0
2018-01-04 12:50:00,22.2,22.21,22.2,22.2,5664.0,20.5365,20.5457,20.5365,20.5365,5664.0
2018-01-04 12:55:00,22.21,22.21,22.2,22.2,28244.0,20.5457,20.5457,20.5365,20.5365,28244.0
2018-01-04 13:00:00,22.21,22.21,22.2,22.2,18708.0,20.5457,20.5457,20.5365,20.5365,18708.0
2018-01-04 13:05:00,22.21,22.22,22.21,22.21,12072.0,20.5457,20.555,20.5457,20.5457,12072.0
2018-01-04 13:10:00,22.21,22.23,22.21,22.22,21916.0,20.5457,20.5642,20.5457,20.555,21916.0
2018-01-04 13:15:00,22.23,22.24,22.23,22.23,18376.0,20.5642,20.5735,20.5642,20.5642,18376.0
2018-01-04 13:20:00,22.23,22.23,22.22,22.22,7396.0,20.5642,20.5642,20.555,20.555,7396.0
2018-01-04 13:25:00,22.23,22.23,22.21,22.21,12916.0,20.5642,20.5642,20.5457,20.5457,12916.0
2018-01-04 13:30:00,22.21,22.22,22.21,22.22,55640.0,20.5457,20.555,20.5457,20.555,55640.0
2018-01-04 13:35:00,22.22,22.24,22.22,22.23,48648.0,20.555,20.5735,20.555,20.5642,48648.0
2018-01-04 13:40:00,22.23,22.24,22.22,22.24,41252.0,20.5642,20.5735,20.555,20.5735,41252.0
2018-01-04 13:45:00,22.24,22.24,22.23,22.24,16800.0,20.5735,20.5735,20.5642,20.5735,16800.0
2018-01-04 13:50:00,22.24,22.24,22.23,22.23,21908.0,20.5735,20.5735,20.5642,20.5642,21908.0
2018-01-04 13:55:00,22.22,22.24,22.22,22.23,46496.0,20.555,20.5735,20.555,20.5642,46496.0
2018-01-04 14:00:00,22.23,22.23,22.23,22.23,21096.0,20.5642,20.5642,20.5642,20.5642,21096.0
2018-01-04 14:05:00,22.23,22.24,22.23,22.23,35064.0,20.5642,20.5735,20.5642,20.5642,35064.0
2018-01-04 14:10:00,22.23,22.24,22.23,22.24,29040.0,20.5642,20.5735,20.5642,20.5735,29040.0
2018-01-04 14:15:00,22.24,22.26,22.24,22.25,36336.0,20.5735,20.592,20.5735,20.5827,36336.0
2018-01-04 14:20:00,22.24,22.25,22.24,22.25,29924.0,20.5735,20.5827,20.5735,20.5827,29924.0
2018-01-04 14:25:00,22.25,22.26,22.24,22.24,19220.0,20.5827,20.592,20.5735,20.5735,19220.0
2018-01-04 14:30:00,22.24,22.24,22.24,22.24,23040.0,20.5735,20.5735,20.5735,20.5735,23040.0
2018-01-04 14:35:00,22.24,22.24,22.23,22.23,31304.0,20.5735,20.5735,20.5642,20.5642,31304.0
2018-01-04 14:40:00,22.23,22.24,22.22,22.24,18228.0,20.5642,20.5735,20.555,20.5735,18228.0
2018-01-04 14:45:00,22.24,22.25,22.23,22.25,26360.0,20.5735,20.5827,20.5642,20.5827,26360.0
2018-01-04 14:50:00,22.25,22.25,22.23,22.23,19428.0,20.5827,20.5827,20.5642,20.5642,19428.0
2018-01-04 14:55:00,22.23,22.24,22.23,22.23,31160.0,20.5642,20.5735,20.5642,20.5642,31160.0
2018-01-04 15:00:00,22.23,22.24,22.23,22.24,54836.0,20.5642,20.5735,20.5642,20.5735,54836.0
2018-01-04 15:05:00,22.24,22.26,22.23,22.23,53288.0,20.5735,20.592,20.5642,20.5642,53288.0
2018-01-04 15:10:00,22.23,22.24,22.22,22.22,24032.0,20.5642,20.5735,20.555,20.555,24032.0
2018-01-04 15:15:00,22.23,22.23,22.22,22.22,28320.0,20.5642,20.5642,20.555,20.555,28320.0
2018-01-04 15:20:00,22.22,22.22,22.2,22.2,40352.0,20.555,20.555,20.5365,20.5365,40352.0
2018-01-04 15:25:00,22.21,22.22,22.2,22.22,52664.0,20.5457,20.555,20.5365,20.555,52664.0
2018-01-04 15:30:00,22.22,22.23,22.21,22.22,51524.0,20.555,20.5642,20.5457,20.555,51524.0
2018-01-04 15:35:00,22.22,22.22,22.2,22.2,56452.0,20.555,20.555,20.5365,20.5365,56452.0
2018-01-04 15:40:00,22.2,22.2,22.18,22.19,74308.0,20.5365,20.5365,20.518,20.5272,74308.0
2018-01-04 15:45:00,22.19,22.19,22.17,22.18,130052.0,20.5272,20.5272,20.5087,20.518,130052.0
2018-01-04 15:50:00,22.18,22.18,22.17,22.17,142284.0,20.518,20.518,20.5087,20.5087,142284.0
2018-01-04 15:55:00,22.17,22.19,22.16,22.16,353048.0,20.5087,20.5272,20.4995,20.4995,353048.0
2018-01-05 09:30:00,22.27,22.29,22.23,22.27,53104.0,20.6012,20.6197,20.5642,20.6012,53104.0
2018-01-05 09:35:00,22.25,22.31,22.23,22.27,19576.0,20.5827,20.6382,20.5642,20.6012,19576.0
2018-01-05 09:40:00,22.28,22.3,22.26,22.3,11660.0,20.6105,20.629,20.592,20.629,11660.0
2018-01-05 09:45:00,22.3,22.3,22.26,22.28,20620.0,20.629,20.629,20.592,20.6105,20620.0
2018-01-05 09:50:00,22.28,22.28,22.27,22.27,5872.0,20.6105,20.6105,20.6012,20.6012,5872.0
2018-01-05 09:55:00,22.28,22.34,22.26,22.26,31864.0,20.6105,20.666,20.592,20.592,31864.0
2018-01-05 10:00:00,22.3,22.34,22.3,22.34,19068.0,20.629,20.666,20.629,20.666,19068.0
2018-01-05 10:05:00,22.33,22.34,22.32,22.33,13180.0,20.6567,20.666,20.6475,20.6567,13180.0
2018-01-05 10:10:00,22.34,22.36,22.33,22.35,19892.0,20.666,20.6845,20.6567,20.6752,19892.0
2018-01-05 10:15:00,22.36,22.39,22.36,22.39,19636.0,20.6845,20.7122,20.6845,20.7122,19636.0
2018-01-05 10:20:00,22.39,22.4,22.37,22.39,29508.0,20.7122,20.7215,20.6937,20.7122,29508.0
2018-01-05 10:25:00,22.38,22.38,22.36,22.37,28616.0,20.703,20.703,20.6845,20.6937,28616.0
2018-01-05 10:30:00,22.37,22.43,22.36,22.43,21872.0,20.6937,20.7492,20.6845,20.7492,21872.0
2018-01-05 10:35:00,22.43,22.45,22.42,22.43,25600.0,20.7492,20.7677,20.74,20.7492,25600.0
2018-01-05 10:40:00,22.43,22.44,22.43,22.43,9964.0,20.7492,20.7585,20.7492,20.7492,9964.0
2018-01-05 10:45:00,22.43,22.45,22.43,22.45,33704.0,20.7492,20.7677,20.7492,20.7677,33704.0
2018-01-05 10:50:00,22.45,22.45,22.43,22.45,26104.0,20.7677,20.7677,20.7492,20.7677,26104.0
2018-01-05 10:55:00,22.44,22.44,22.42,22.43,42084.0,20.7585,20.7585,20.74,20.7492,42084.0
2018-01-05 11:00:00,22.43,22.43,22.35,22.36,39976.0,20.7492,20.7492,20.6752,20.6845,39976.0
2018-01-05 11:05:00,22.37,22.37,22.36,22.37,22920.0,20.6937,20.6937,20.6845,20.6937,22920.0
2018-01-05 11:10:00,22.38,22.39,22.37,22.39,12780.0,20.703,20.7122,20.6937,20.7122,12780.0
2018-01-05 11:15:00,22.39,22.4,22.39,22.4,20972.0,20.7122,20.7215,20.7122,20.7215,20972.0
2018-01-05 11:20:00,22.39,22.39,22.38,22.39,17484.0,20.7122,20.7122,20.703,20.7122,17484.0
2018-01-05 11:25:00,22.38,22.38,22.31,22.35,96284.0,20.703,20.703,20.6382,20.6752,96284.0
2018-01-05 11:30:00,22.34,22.35,22.34,22.35,16040.0,20.666,20.6752,20.666,20.6752,16040.0
2018-01-05 11:35:00,22.34,22.37,22.34,22.36,12920.0,20.666,20.6937,20.666,20.6845,12920.0
2018-01-05 11:40:00,22.36,22.37,22.36,22.37,800.0,20.6845,20.6937,20.6845,20.6937,800.0
2018-01-05 11:45:00,22.36,22.36,22.35,22.35,4800.0,20.6845,20.6845,20.6752,20.6752,4800.0
2018-01-05 11:50:00,22.36,22.36,22.35,22.36,16044.0,20.6845,20.6845,20.6752,20.6845,16044.0
2018-01-05 11:55:00,22.36,22.37,22.35,22.36,22304.0,20.6845,20.6937,20.6752,20.6845,22304.0
2018-01-05 12:00:00,22.36,22.36,22.34,22.34,16976.0,20.6845,20.6845,20.666,20.666,16976.0
2018-01-05 12:05:00,22.34,22.36,22.34,22.35,14736.0,20.666,20.6845,20.666,20.6752,14736.0
2018-01-05 12:10:00,22.35,22.37,22.35,22.36,19164.0,20.6752,20.6937,20.6752,20.6845,19164.0
2018-01-05 12:15:00,22.36,22.38,22.36,22.37,8000.0,20.6845,20.703,20.6845,20.6937,8000.0
2018-01-05 12:20:00,22.37,22.38,22.36,22.36,16900.0,20.6937,20.703,20.6845,20.6845,16900.0
2018-01-05 12:25:00,22.36,22.36,22.35,22.35,22832.0,20.6845,20.6845,20.6752,20.6752,22832.0
2018-01-05 12:30:00,22.35,22.36,22.35,22.36,97148.0,20.6752,20.6845,20.6752,20.6845,97148.0
2018-01-05 12:35:00,22.35,22.39,22.35,22.36,143164.0,20.6752,20.7122,20.6752,20.6845,143164.0
2018-01-05 12:40:00,22.36,22.38,22.35,22.37,19840.0,20.6845,20.703,20.6752,20.6937,19840.0
2018-01-05 12:45:00,22.37,22.38,22.37,22.38,6048.0,20.6937,20.703,20.6937,20.703,6048.0
2018-01-05 12:50:00,22.38,22.38,22.36,22.37,19252.0,20.703,20.703,20.6845,20.6937,19252.0
2018-01-05 12:55:00,22.37,22.37,22.35,22.36,8660.0,20.6937,20.6937,20.6752,20.6845,8660.0
2018-01-05 13:00:00,22.36,22.37,22.36,22.37,4116.0,20.6845,20.6937,20.6845,20.6937,4116.0
2018-01-05 13:05:00,22.37,22.37,22.36,22.36,15680.0,20.6937,20.6937,20.6845,20.6845,15680.0
2018-01-05 13:10:00,22.36,22.36,22.35,22.35,6400.0,20.6845,20.6845,20.6752,20.6752,6400.0
2018-01-05 13:15:00,22.35,22.37,22.35,22.37,11240.0,20.6752,20.6937,20.6752,20.6937,11240.0
2018-01-05 13:20:00,22.36,22.37,22.35,22.35,15288.0,20.6845,20.6937,20.6752,20.6752,15288.0
2018-01-05 13:25:00,22.36,22.36,22.35,22.36,8800.0,20.6845,20.6845,20.6752,20.6845,8800.0
2018-01-05 13:30:00,22.36,22.37,22.35,22.35,23380.0,20.6845,20.6937,20.6752,20.6752,23380.0
2018-01-05 13:35:00,22.35,22.37,22.35,22.37,11712.0,20.6752,20.6937,20.6752,20.6937,11712.0
2018-01-05 13:40:00,22.36,22.37,22.35,22.37,20852.0,20.6845,20.6937,20.6752,20.6937,20852.0
2018-01-05 13:45:00,22.36,22.36,22.36,22.36,9400.0,20.6845,20.6845,20.6845,20.6845,9400.0
2018-01-05 13:50:00,22.36,22.36,22.36,22.36,12668.0,20.6845,20.6845,20.6845,20.6845,12668.0
2018-01-05 13:55:00,22.36,22.37,22.36,22.36,25460.0,20.6845,20.6937,20.6845,20.6845,25460.0
2018-01-05 14:00:00,22.36,22.37,22.36,22.36,70552.0,20.6845,20.6937,20.6845,20.6845,70552.0
2018-01-05 14:05:00,22.36,22.36,22.34,22.34,61552.0,20.6845,20.6845,20.666,20.666,61552.0
2018-01-05 14:10:00,22.34,22.35,22.34,22.35,36828.0,20.666,20.6752,20.666,20.6752,36828.0
2018-01-05 14:15:00,22.35,22.36,22.35,22.36,15236.0,20.6752,20.6845,20.6752,20.6845,15236.0
2018-01-05 14:20:00,22.36,22.37,22.35,22.37,10800.0,20.6845,20.6937,20.6752,20.6937,10800.0
2018-01-05 14:25:00,22.36,22.37,22.35,22.36,96000.0,20.6845,20.6937,20.6752,20.6845,96000.0
2018-01-05 14:30:00,22.35,22.36,22.35,22.36,55880.0,20.6752,20.6845,20.6752,20.6845,55880.0
2018-01-05 14:35:00,22.36,22.38,22.36,22.36,56456.0,20.6845,20.703,20.6845,20.6845,56456.0
2018-01-05 14:40:00,22.36,22.37,22.35,22.36,84564.0,20.6845,20.6937,20.6752,20.6845,84564.0
2018-01-05 14:45:00,22.36,22.36,22.35,22.35,20856.0,20.6845,20.6845,20.6752,20.6752,20856.0
2018-01-05 14:50:00,22.35,22.35,22.35,22.35,11200.0,20.6752,20.6752,20.6752,20.6752,11200.0
2018-01-05 14:55:00,22.35,22.36,22.35,22.35,11440.0,20.6752,20.6845,20.6752,20.6752,11440.0
2018-01-05 15:00:00,22.36,22.36,22.35,22.36,22420.0,20.6845,20.6845,20.6752,20.6845,22420.0
2018-01-05 15:05:00,22.36,22.38,22.36,22.37,26244.0,20.6845,20.703,20.6845,20.6937,26244.0
2018-01-05 15:10:00,22.37,22.37,22.36,22.36,24108.0,20.6937,20.6937,20.6845,20.6845,24108.0
2018-01-05 15:15:00,22.36,22.37,22.36,22.36,18172.0,20.6845,20.6937,20.6845,20.6845,18172.0
2018-01-05 15:20:00,22.36,22.37,22.36,22.36,40452.0,20.6845,20.6937,20.6845,20.6845,40452.0
2018-01-05 15:25:00,22.37,22.38,22.36,22.37,19744.0,20.6937,20.703,20.6845,20.6937,19744.0
2018-01-05 15:30:00,22.37,22.38,22.37,22.37,21844.0,20.6937,20.703,20.6937,20.6937,21844.0
2018-01-05 15:35:00,22.37,22.4,22.37,22.4,136400.0,20.6937,20.7215,20.6937,20.7215,136400.0
2018-01-05 15:40:00,22.4,22.41,22.4,22.41,47568.0,20.7215,20.7307,20.7215,20.7307,47568.0
2018-01-05 15:45:00,22.41,22.43,22.4,22.42,105896.0,20.7307,20.7492,20.7215,20.74,105896.0
2018-01-05 15:50:00,22.43,22.44,22.43,22.43,126828.0,20.7492,20.7585,20.7492,20.7492,126828.0
2018-01-05 15:55:00,22.43,22.45,22.41,22.43,340240.0,20.7492,20.7677,20.7307,20.7492,340240.0
2018-01-08 09:30:00,22.41,22.5,22.41,22.45,69180.0,20.7307,20.814,20.7307,20.7677,69180.0
2018-01-08 09:35:00,22.46,22.49,22.43,22.44,73060.0,20.777,20.8047,20.7492,20.7585,73060.0
2018-01-08 09:40:00,22.45,22.46,22.43,22.43,11600.0,20.7677,20.777,20.7492,20.7492,11600.0
2018-01-08 09:45:00,22.44,22.53,22.43,22.53,107760.0,20.7585,20.8417,20.7492,20.8417,107760.0
2018-01-08 09:50:00,22.54,22.56,22.52,22.53,33260.0,20.851,20.8695,20.8325,20.8417,33260.0
2018-01-08 09:55:00,22.54,22.57,22.53,22.57,22256.0,20.851,20.8787,20.8417,20.8787,22256.0
2018-01-08 10:00:00,22.57,22.58,22.57,22.57,5512.0,20.8787,20.888,20.8787,20.8787,5512.0
2018-01-08 10:05:00,22.57,22.57,22.48,22.48,70284.0,20.8787,20.8787,20.7955,20.7955,70284.0
2018-01-08 10:10:00,22.48,22.49,22.45,22.49,91228.0,20.7955,20.8047,20.7677,20.8047,91228.0
2018-01-08 10:15:00,22.5,22.5,22.48,22.49,11204.0,20.814,20.814,20.7955,20.8047,11204.0
2018-01-08 10:20:00,22.49,22.5,22.47,22.48,19796.0,20.8047,20.814,20.7862,20.7955,19796.0
2018-01-08 10:25:00,22.48,22.48,22.47,22.48,12200.0,20.7955,20.7955,20.7862,20.7955,12200.0
2018-01-08 10:30:00,22.48,22.48,22.42,22.45,59288.0,20.7955,20.7955,20.74,20.7677,59288.0
2018-01-08 10:35:00,22.44,22.45,22.43,22.44,15980.0,20.7585,20.7677,20.7492,20.7585,15980.0
2018-01-08 10:40:00,22.45,22.46,22.44,22.45,10100.0,20.7677,20.777,20.7585,20.7677,10100.0
2018-01-08 10:45:00,22.45,22.48,22.43,22.46,217944.0,20.7677,20.7955,20.7492,20.777,217944.0
2018-01-08 10:50:00,22.47,22.49,22.46,22.49,18440.0,20.7862,20.8047,20.777,20.8047,18440.0
2018-01-08 10:55:00,22.49,22.5,22.48,22.49,35420.0,20.8047,20.814,20.7955,20.8047,35420.0
2018-01-08 11:00:00,22.49,22.5,22.47,22.49,8936.0,20.8047,20.814,20.7862,20.8047,8936.0
2018-01-08 11:05:00,22.49,22.5,22.49,22.5,59480.0,20.8047,20.814,20.8047,20.814,59480.0
2018-01-08 11:10:00,22.5,22.53,22.49,22.49,75064.0,20.814,20.8417,20.8047,20.8047,75064.0
2018-01-08 11:15:00,22.5,22.52,22.49,22.51,49056.0,20.814,20.8325,20.8047,20.8232,49056.0
2018-01-08 11:20:00,22.52,22.54,22.52,22.53,29280.0,20.8325,20.851,20.8325,20.8417,29280.0
2018-01-08 11:25:00,22.53,22.53,22.51,22.52,18000.0,20.8417,20.8417,20.8232,20.8325,18000.0
2018-01-08 11:30:00,22.51,22.52,22.47,22.49,30544.0,20.8232,20.8325,20.7862,20.8047,30544.0
2018-01-08 11:35:00,22.49,22.49,22.47,22.48,49424.0,20.8047,20.8047,20.7862,20.7955,49424.0
2018-01-08 11:40:00,22.48,22.48,22.46,22.48,11028.0,20.7955,20.7955,20.777,20.7955,11028.0
2018-01-08 11:45:00,22.48,22.49,22.47,22.48,10000.0,20.7955,20.8047,20.7862,20.7955,10000.0
2018-01-08 11:50:00,22.48,22.48,22.47,22.47,31600.0,20.7955,20.7955,20.7862,20.7862,31600.0
2018-01-08 11:55:00,22.48,22.48,22.45,22.45,16328.0,20.7955,20.7955,20.7677,20.7677,16328.0
2018-01-08 12:00:00,22.45,22.46,22.45,22.45,16412.0,20.7677,20.777,20.7677,20.7677,16412.0
2018-01-08 12:05:00,22.45,22.46,22.45,22.45,6844.0,20.7677,20.777,20.7677,20.7677,6844.0
2018-01-08 12:10:00,22.45,22.48,22.45,22.48,19292.0,20.7677,20.7955,20.7677,20.7955,19292.0
2018-01-08 12:15:00,22.48,22.5,22.48,22.5,15208.0,20.7955,20.814,20.7955,20.814,15208.0
2018-01-08 12:20:00,22.5,22.51,22.49,22.5,12456.0,20.814,20.8232,20.8047,20.814,12456.0
2018-01-08 12:25:00,22.5,22.51,22.5,22.5,28104.0,20.814,20.8232,20.814,20.814,28104.0
2018-01-08 12:30:00,22.5,22.5,22.46,22.47,59332.0,20.814,20.814,20.777,20.7862,59332.0
2018-01-08 12:35:00,22.46,22.47,22.46,22.47,10084.0,20.777,20.7862,20.777,20.7862,10084.0
2018-01-08 12:40:00,22.47,22.48,22.46,22.47,19156.0,20.7862,20.7955,20.777,20.7862,19156.0
2018-01-08 12:45:00,22.47,22.47,22.46,22.46,24976.0,20.7862,20.7862,20.777,20.777,24976.0
2018-01-08 12:50:00,22.46,22.47,22.46,22.47,10400.0,20.777,20.7862,20.777,20.7862,10400.0
2018-01-08 12:55:00,22.47,22.47,22.42,22.43,87508.0,20.7862,20.7862,20.74,20.7492,87508.0
2018-01-08 13:00:00,22.43,22.46,22.43,22.46,169084.0,20.7492,20.777,20.7492,20.777,169084.0
2018-01-08 13:05:00,22.46,22.5,22.46,22.5,24444.0,20.777,20.814,20.777,20.814,24444.0
2018-01-08 13:10:00,22.5,22.54,22.5,22.54,16108.0,20.814,20.851,20.814,20.851,16108.0
2018-01-08 13:15:00,22.54,22.55,22.52,22.55,46528.0,20.851,20.8602,20.8325,20.8602,46528.0
2018-01-08 13:20:00,22.54,22.55,22.54,22.55,12212.0,20.851,20.8602,20.851,20.8602,12212.0
2018-01-08 13:25:00,22.55,22.55,22.54,22.54,11840.0,20.8602,20.8602,20.851,20.851,11840.0
2018-01-08 13:30:00,22.54,22.55,22.54,22.55,10860.0,20.851,20.8602,20.851,20.8602,10860.0
2018-01-08 13:35:00,22.56,22.58,22.56,22.58,3200.0,20.8695,20.888,20.8695,20.888,3200.0
2018-01-08 13:40:00,22.58,22.58,22.56,22.57,22400.0,20.888,20.888,20.8695,20.8787,22400.0
2018-01-08 13:45:00,22.57,22.58,22.57,22.58,10356.0,20.8787,20.888,20.8787,20.888,10356.0
2018-01-08 13:50:00,22.58,22.59,22.58,22.59,4000.0,20.888,20.8972,20.888,20.8972,4000.0
2018-01-08 13:55:00,22.58,22.6,22.58,22.6,16820.0,20.888,20.9065,20.888,20.9065,16820.0
2018-01-08 14:00:00,22.59,22.61,22.59,22.6,17424.0,20.8972,20.9157,20.8972,20.9065,17424.0
2018-01-08 14:05:00,22.6,22.62,22.6,22.61,116124.0,20.9065,20.925,20.9065,20.9157,116124.0
2018-01-08 14:10:00,22.61,22.62,22.61,22.61,12636.0,20.9157,20.925,20.9157,20.9157,12636.0
2018-01-08 14:15:00,22.61,22.63,22.61,22.63,31580.0,20.9157,20.9342,20.9157,20.9342,31580.0
2018-01-08 14:20:00,22.63,22.64,22.63,22.63,11748.0,20.9342,20.9435,20.9342,20.9342,11748.0
2018-01-08 14:25:00,22.63,22.65,22.63,22.63,13228.0,20.9342,20.9527,20.9342,20.9342,13228.0
2018-01-08 14:30:00,22.64,22.65,22.64,22.64,23812.0,20.9435,20.9527,20.9435,20.9435,23812.0
2018-01-08 14:35:00,22.64,22.67,22.64,22.66,28380.0,20.9435,20.9712,20.9435,20.962,28380.0
2018-01-08 14:40:00,22.66,22.67,22.64,22.65,23164.0,20.962,20.9712,20.9435,20.9527,23164.0
2018-01-08 14:45:00,22.65,22.65,22.64,22.64,27188.0,20.9527,20.9527,20.9435,20.9435,27188.0
2018-01-08 14:50:00,22.64,22.66,22.64,22.65,31092.0,20.9435,20.962,20.9435,20.9527,31092.0
2018-01-08 14:55:00,22.65,22.66,22.64,22.66,18896.0,20.9527,20.962,20.9435,20.962,18896.0
2018-01-08 15:00:00,22.65,22.66,22.64,22.64,24352.0,20.9527,20.962,20.9435,20.9435,24352.0
2018-01-08 15:05:00,22.64,22.65,22.64,22.65,44796.0,20.9435,20.9527,20.9435,20.9527,44796.0
2018-01-08 15:10:00,22.65,22.65,22.59,22.59,83476.0,20.9527,20.9527,20.8972,20.8972,83476.0
2018-01-08 15:15:00,22.59,22.63,22.58,22.63,65840.0,20.8972,20.9342,20.888,20.9342,65840.0
2018-01-08 15:20:00,22.64,22.65,22.63,22.64,41340.0,20.9435,20.9527,20.9342,20.9435,41340.0
2018-01-08 15:25:00,22.64,22.66,22.64,22.65,44512.0,20.9435,20.962,20.9435,20.9527,44512.0
2018-01-08 15:30:00,22.66,22.67,22.65,22.66,35480.0,20.962,20.9712,20.9527,20.962,35480.0
2018-01-08 15:35:00,22.66,22.67,22.66,22.66,55812.0,20.962,20.9712,20.962,20.962,55812.0
2018-01-08 15:40:00,22.66,22.68,22.66,22.67,97512.0,20.962,20.9805,20.962,20.9712,97512.0
2018-01-08 15:45:00,22.67,22.68,22.67,22.68,54012.0,20.9712,20.9805,20.9712,20.9805,54012.0
2018-01-08 15:50:00,22.68,22.68,22.67,22.68,105184.0,20.9805,20.9805,20.9712,20.9805,105184.0
2018-01-08 15:55:00,22.68,22.68,22.66,22.66,234520.0,20.9805,20.9805,20.962,20.962,234520.0
2018-01-09 09:30:00,22.75,22.8,22.72,22.79,100144.0,21.0452,21.0915,21.0175,21.0822,100144.0
2018-01-09 09:35:00,22.79,22.82,22.79,22.81,46392.0,21.0822,21.11,21.0822,21.1007,46392.0
2018-01-09 09:40:00,22.8,22.82,22.79,22.8,43628.0,21.0915,21.11,21.0822,21.0915,43628.0
2018-01-09 09:45:00,22.8,22.82,22.78,22.81,27496.0,21.0915,21.11,21.073,21.1007,27496.0
2018-01-09 09:50:00,22.81,22.82,22.78,22.81,40172.0,21.1007,21.11,21.073,21.1007,40172.0
2018-01-09 09:55:00,22.8,22.86,22.8,22.86,31124.0,21.0915,21.147,21.0915,21.147,31124.0
2018-01-09 10:00:00,22.85,22.86,22.83,22.84,27988.0,21.1378,21.147,21.1192,21.1285,27988.0
2018-01-09 10:05:00,22.84,22.85,22.84,22.85,46884.0,21.1285,21.1378,21.1285,21.1378,46884.0
2018-01-09 10:10:00,22.85,22.85,22.82,22.84,61896.0,21.1378,21.1378,21.11,21.1285,61896.0
2018-01-09 10:15:00,22.84,22.85,22.82,22.82,69280.0,21.1285,21.1378,21.11,21.11,69280.0
2018-01-09 10:20:00,22.83,22.88,22.81,22.84,132332.0,21.1192,21.1655,21.1007,21.1285,132332.0
2018-01-09 10:25:00,22.84,22.88,22.83,22.84,71200.0,21.1285,21.1655,21.1192,21.1285,71200.0
2018-01-09 10:30:00,22.83,22.85,22.83,22.85,82104.0,21.1192,21.1378,21.1192,21.1378,82104.0
2018-01-09 10:35:00,22.84,22.85,22.83,22.85,32968.0,21.1285,21.1378,21.1192,21.1378,32968.0
2018-01-09 10:40:00,22.84,22.84,22.82,22.82,17360.0,21.1285,21.1285,21.11,21.11,17360.0
2018-01-09 10:45:00,22.82,22.85,22.82,22.84,24720.0,21.11,21.1378,21.11,21.1285,24720.0
2018-01-09 10:50:00,22.84,22.86,22.84,22.85,31912.0,21.1285,21.147,21.1285,21.1378,31912.0
2018-01-09 10:55:00,22.85,22.85,22.83,22.85,46240.0,21.1378,21.1378,21.1192,21.1378,46240.0
2018-01-09 11:00:00,22.85,22.85,22.82,22.83,106432.0,21.1378,21.1378,21.11,21.1192,106432.0
2018-01-09 11:05:00,22.84,22.85,22.83,22.85,27388.0,21.1285,21.1378,21.1192,21.1378,27388.0
2018-01-09 11:10:00,22.84,22.86,22.84,22.85,44788.0,21.1285,21.147,21.1285,21.1378,44788.0
2018-01-09 11:15:00,22.86,22.87,22.83,22.87,100556.0,21.147,21.1563,21.1192,21.1563,100556.0
2018-01-09 11:20:00,22.87,22.87,22.82,22.84,141904.0,21.1563,21.1563,21.11,21.1285,141904.0
2018-01-09 11:25:00,22.85,22.87,22.83,22.84,140356.0,21.1378,21.1563,21.1192,21.1285,140356.0
2018-01-09 11:30:00,22.84,22.85,22.84,22.85,26608.0,21.1285,21.1378,21.1285,21.1378,26608.0
2018-01-09 11:35:00,22.85,22.85,22.83,22.83,78756.0,21.1378,21.1378,21.1192,21.1192,78756.0
2018-01-09 11:40:00,22.83,22.84,22.82,22.84,42208.0,21.1192,21.1285,21.11,21.1285,42208.0
2018-01-09 11:45:00,22.84,22.85,22.84,22.85,16380.0,21.1285,21.1378,21.1285,21.1378,16380.0
2018-01-09 11:50:00,22.85,22.85,22.84,22.84,22000.0,21.1378,21.1378,21.1285,21.1285,22000.0
2018-01-09 11:55:00,22.84,22.84,22.84,22.84,3084.0,21.1285,21.1285,21.1285,21.1285,3084.0
2018-01-09 12:00:00,22.84,22.85,22.84,22.84,29928.0,21.1285,21.1378,21.1285,21.1285,29928.0
2018-01-09 12:05:00,22.84,22.84,22.83,22.84,6576.0,21.1285,21.1285,21.1192,21.1285,6576.0
2018-01-09 12:10:00,22.84,22.85,22.83,22.83,46996.0,21.1285,21.1378,21.1192,21.1192,46996.0
2018-01-09 12:15:00,22.83,22.83,22.83,22.83,10000.0,21.1192,21.1192,21.1192,21.1192,10000.0
2018-01-09 12:20:00,22.83,22.85,22.83,22.84,16504.0,21.1192,21.1378,21.1192,21.1285,16504.0
2018-01-09 12:25:00,22.84,22.84,22.82,22.82,19436.0,21.1285,21.1285,21.11,21.11,19436.0
2018-01-09 12:30:00,22.82,22.82,22.81,22.81,9912.0,21.11,21.11,21.1007,21.1007,9912.0
2018-01-09 12:35:00,22.82,22.82,22.82,22.82,7600.0,21.11,21.11,21.11,21.11,7600.0
2018-01-09 12:40:00,22.82,22.83,22.82,22.82,9648.0,21.11,21.1192,21.11,21.11,9648.0
2018-01-09 12:45:00,22.83,22.84,22.82,22.84,18004.0,21.1192,21.1285,21.11,21.1285,18004.0
2018-01-09 12:50:00,22.84,22.84,22.84,22.84,4000.0,21.1285,21.1285,21.1285,21.1285,4000.0
2018-01-09 12:55:00,22.84,22.84,22.83,22.84,13692.0,21.1285,21.1285,21.1192,21.1285,13692.0
2018-01-09 13:00:00,22.84,22.84,22.84,22.84,24892.0,21.1285,21.1285,21.1285,21.1285,24892.0
2018-01-09 13:05:00,22.84,22.84,22.78,22.79,129860.0,21.1285,21.1285,21.073,21.0822,129860.0
2018-01-09 13:10:00,22.8,22.82,22.8,22.81,58196.0,21.0915,21.11,21.0915,21.1007,58196.0
2018-01-09 13:15:00,22.81,22.83,22.81,22.82,69428.0,21.1007,21.1192,21.1007,21.11,69428.0
2018-01-09 13:20:00,22.82,22.82,22.8,22.81,53732.0,21.11,21.11,21.0915,21.1007,53732.0
2018-01-09 13:25:00,22.8,22.81,22.8,22.81,80512.0,21.0915,21.1007,21.0915,21.1007,80512.0
2018-01-09 13:30:00,22.81,22.81,22.8,22.81,17772.0,21.1007,21.1007,21.0915,21.1007,17772.0
2018-01-09 13:35:00,22.81,22.81,22.81,22.81,30784.0,21.1007,21.1007,21.1007,21.1007,30784.0
2018-01-09 13:40:00,22.81,22.81,22.81,22.81,8392.0,21.1007,21.1007,21.1007,21.1007,8392.0
2018-01-09 13:45:00,22.81,22.81,22.8,22.8,17392.0,21.1007,21.1007,21.0915,21.0915,17392.0
2018-01-09 13:50:00,22.8,22.8,22.79,22.8,23760.0,21.0915,21.0915,21.0822,21.0915,23760.0
2018-01-09 13:55:00,22.8,22.81,22.8,22.8,57624.0,21.0915,21.1007,21.0915,21.0915,57624.0
2018-01-09 14:00:00,22.8,22.82,22.8,22.8,80120.0,21.0915,21.11,21.0915,21.0915,80120.0
2018-01-09 14:05:00,22.79,22.8,22.78,22.79,34656.0,21.0822,21.0915,21.073,21.0822,34656.0
2018-01-09 14:10:00,22.78,22.79,22.77,22.77,16836.0,21.073,21.0822,21.0637,21.0637,16836.0
2018-01-09 14:15:00,22.76,22.76,22.75,22.75,57776.0,21.0545,21.0545,21.0452,21.0452,57776.0
2018-01-09 14:20:00,22.75,22.75,22.74,22.75,31920.0,21.0452,21.0452,21.036,21.0452,31920.0
2018-01-09 14:25:00,22.75,22.76,22.75,22.76,17032.0,21.0452,21.0545,21.0452,21.0545,17032.0
2018-01-09 14:30:00,22.75,22.77,22.75,22.77,17380.0,21.0452,21.0637,21.0452,21.0637,17380.0
2018-01-09 14:35:00,22.77,22.78,22.77,22.77,30688.0,21.0637,21.073,21.0637,21.0637,30688.0
2018-01-09 14:40:00,22.77,22.77,22.77,22.77,6800.0,21.0637,21.0637,21.0637,21.0637,6800.0
2018-01-09 14:45:00,22.77,22.78,22.77,22.77,71536.0,21.0637,21.073,21.0637,21.0637,71536.0
2018-01-09 14:50:00,22.78,22.79,22.77,22.79,21608.0,21.073,21.0822,21.0637,21.0822,21608.0
2018-01-09 14:55:00,22.78,22.78,22.77,22.77,27256.0,21.073,21.073,21.0637,21.0637,27256.0
2018-01-09 15:00:00,22.77,22.77,22.75,22.77,28108.0,21.0637,21.0637,21.0452,21.0637,28108.0
2018-01-09 15:05:00,22.77,22.77,22.76,22.77,22440.0,21.0637,21.0637,21.0545,21.0637,22440.0
2018-01-09 15:10:00,22.77,22.78,22.77,22.78,25536.0,21.0637,21.073,21.0637,21.073,25536.0
2018-01-09 15:15:00,22.78,22.78,22.77,22.77,40408.0,21.073,21.073,21.0637,21.0637,40408.0
2018-01-09 15:20:00,22.77,22.77,22.75,22.75,89056.0,21.0637,21.0637,21.0452,21.0452,89056.0
2018-01-09 15:25:00,22.75,22.75,22.73,22.73,44580.0,21.0452,21.0452,21.0267,21.0267,44580.0
2018-01-09 15:30:00,22.73,22.76,22.73,22.76,48272.0,21.0267,21.0545,21.0267,21.0545,48272.0
2018-01-09 15:35:00,22.76,22.76,22.75,22.75,81120.0,21.0545,21.0545,21.0452,21.0452,81120.0
2018-01-09 15:40:00,22.75,22.75,22.73,22.74,88308.0,21.0452,21.0452,21.0267,21.036,88308.0
2018-01-09 15:45:00,22.74,22.74,22.71,22.71,116824.0,21.036,21.036,21.0082,21.0082,116824.0
2018-01-09 15:50:00,22.71,22.72,22.69,22.71,140728.0,21.0082,21.0175,20.9897,21.0082,140728.0
2018-01-09 15:55:00,22.7,22.72,22.69,22.71,244968.0,20.999,21.0175,20.9897,21.0082,244968.0
2018-01-10 09:30:00,22.65,22.67,22.58,22.64,54852.0,20.9527,20.9712,20.888,20.9435,54852.0
2018-01-10 09:35:00,22.64,22.64,22.58,22.58,34320.0,20.9435,20.9435,20.888,20.888,34320.0
2018-01-10 09:40:00,22.59,22.61,22.57,22.57,51228.0,20.8972,20.9157,20.8787,20.8787,51228.0
2018-01-10 09:45:00,22.57,22.58,22.52,22.54,22048.0,20.8787,20.888,20.8325,20.851,22048.0
2018-01-10 09:50:00,22.54,22.54,22.47,22.5,45728.0,20.851,20.851,20.7862,20.814,45728.0
2018-01-10 09:55:00,22.51,22.59,22.5,22.56,58880.0,20.8232,20.8972,20.814,20.8695,58880.0
2018-01-10 10:00:00,22.58,22.6,22.55,22.56,36104.0,20.888,20.9065,20.8602,20.8695,36104.0
2018-01-10 10:05:00,22.56,22.58,22.55,22.56,36840.0,20.8695,20.888,20.8602,20.8695,36840.0
2018-01-10 10:10:00,22.57,22.58,22.55,22.56,23368.0,20.8787,20.888,20.8602,20.8695,23368.0
2018-01-10 10:15:00,22.57,22.58,22.54,22.56,50580.0,20.8787,20.888,20.851,20.8695,50580.0
2018-01-10 10:20:00,22.56,22.57,22.55,22.56,60992.0,20.8695,20.8787,20.8602,20.8695,60992.0
2018-01-10 10:25:00,22.56,22.57,22.54,22.54,26020.0,20.8695,20.8787,20.851,20.851,26020.0
2018-01-10 10:30:00,22.54,22.54,22.5,22.5,25744.0,20.851,20.851,20.814,20.814,25744.0
2018-01-10 10:35:00,22.5,22.53,22.5,22.51,45364.0,20.814,20.8417,20.814,20.8232,45364.0
2018-01-10 10:40:00,22.51,22.53,22.51,22.53,20000.0,20.8232,20.8417,20.8232,20.8417,20000.0
2018-01-10 10:45:00,22.52,22.54,22.52,22.52,24412.0,20.8325,20.851,20.8325,20.8325,24412.0
2018-01-10 10:50:00,22.51,22.52,22.49,22.5,79200.0,20.8232,20.8325,20.8047,20.814,79200.0
2018-01-10 10:55:00,22.51,22.52,22.45,22.5,81860.0,20.8232,20.8325,20.7677,20.814,81860.0
2018-01-10 11:00:00,22.51,22.51,22.48,22.5,22288.0,20.8232,20.8232,20.7955,20.814,22288.0
2018-01-10 11:05:00,22.5,22.53,22.5,22.5,48240.0,20.814,20.8417,20.814,20.814,48240.0
2018-01-10 11:10:00,22.5,22.5,22.48,22.48,23876.0,20.814,20.814,20.7955,20.7955,23876.0
2018-01-10 11:15:00,22.48,22.49,22.46,22.48,18788.0,20.7955,20.8047,20.777,20.7955,18788.0
2018-01-10 11:20:00,22.47,22.48,22.46,22.48,26288.0,20.7862,20.7955,20.777,20.7955,26288.0
2018-01-10 11:25:00,22.48,22.48,22.47,22.47,11552.0,20.7955,20.7955,20.7862,20.7862,11552.0
2018-01-10 11:30:00,22.47,22.48,22.46,22.47,26072.0,20.7862,20.7955,20.777,20.7862,26072.0
2018-01-10 11:35:00,22.47,22.47,22.45,22.46,11092.0,20.7862,20.7862,20.7677,20.777,11092.0
2018-01-10 11:40:00,22.46,22.48,22.46,22.47,61272.0,20.777,20.7955,20.777,20.7862,61272.0
2018-01-10 11:45:00,22.47,22.5,22.45,22.5,24908.0,20.7862,20.814,20.7677,20.814,24908.0
2018-01-10 11:50:00,22.49,22.52,22.48,22.51,7200.0,20.8047,20.8325,20.7955,20.8232,7200.0
2018-01-10 11:55:00,22.51,22.52,22.49,22.5,15880.0,20.8232,20.8325,20.8047,20.814,15880.0
2018-01-10 12:00:00,22.49,22.5,22.48,22.48,8000.0,20.8047,20.814,20.7955,20.7955,8000.0
2018-01-10 12:05:00,22.48,22.49,22.46,22.47,60208.0,20.7955,20.8047,20.777,20.7862,60208.0
2018-01-10 12:10:00,22.47,22.47,22.45,22.46,23040.0,20.7862,20.7862,20.7677,20.777,23040.0
2018-01-10 12:15:00,22.46,22.47,22.46,22.47,4400.0,20.777,20.7862,20.777,20.7862,4400.0
2018-01-10 12:20:00,22.47,22.47,22.46,22.46,29644.0,20.7862,20.7862,20.777,20.777,29644.0
2018-01-10 12:25:00,22.46,22.48,22.46,22.47,11360.0,20.777,20.7955,20.777,20.7862,11360.0
2018-01-10 12:30:00,22.47,22.48,22.47,22.47,22124.0,20.7862,20.7955,20.7862,20.7862,22124.0
2018-01-10 12:35:00,22.47,22.48,22.46,22.46,7516.0,20.7862,20.7955,20.777,20.777,7516.0
2018-01-10 12:40:00,22.47,22.49,22.47,22.49,8188.0,20.7862,20.8047,20.7862,20.8047,8188.0
2018-01-10 12:45:00,22.5,22.5,22.49,22.5,10884.0,20.814,20.814,20.8047,20.814,10884.0
2018-01-10 12:50:00,22.5,22.5,22.49,22.5,7224.0,20.814,20.814,20.8047,20.814,7224.0
2018-01-10 12:55:00,22.5,22.5,22.5,22.5,2000.0,20.814,20.814,20.814,20.814,2000.0
2018-01-10 13:00:00,22.5,22.5,22.49,22.5,13264.0,20.814,20.814,20.8047,20.814,13264.0
2018-01-10 13:05:00,22.5,22.51,22.5,22.5,10444.0,20.814,20.8232,20.814,20.814,10444.0
2018-01-10 13:10:00,22.5,22.5,22.48,22.48,6400.0,20.814,20.814,20.7955,20.7955,6400.0
2018-01-10 13:15:00,22.48,22.49,22.48,22.49,7628.0,20.7955,20.8047,20.7955,20.8047,7628.0
2018-01-10 13:20:00,22.49,22.49,22.46,22.46,13200.0,20.8047,20.8047,20.777,20.777,13200.0
2018-01-10 13:25:00,22.46,22.46,22.43,22.43,30384.0,20.777,20.777,20.7492,20.7492,30384.0
2018-01-10 13:30:00,22.43,22.45,22.42,22.42,18368.0,20.7492,20.7677,20.74,20.74,18368.0
2018-01-10 13:35:00,22.42,22.43,22.42,22.43,14000.0,20.74,20.7492,20.74,20.7492,14000.0
2018-01-10 13:40:00,22.43,22.47,22.43,22.47,12208.0,20.7492,20.7862,20.7492,20.7862,12208.0
2018-01-10 13:45:00,22.47,22.47,22.42,22.42,31164.0,20.7862,20.7862,20.74,20.74,31164.0
2018-01-10 13:50:00,22.41,22.44,22.41,22.43,37000.0,20.7307,20.7585,20.7307,20.7492,37000.0
2018-01-10 13:55:00,22.42,22.43,22.4,22.4,54224.0,20.74,20.7492,20.7215,20.7215,54224.0
2018-01-10 14:00:00,22.42,22.45,22.41,22.43,28292.0,20.74,20.7677,20.7307,20.7492,28292.0
2018-01-10 14:05:00,22.43,22.45,22.42,22.43,19396.0,20.7492,20.7677,20.74,20.7492,19396.0
2018-01-10 14:10:00,22.44,22.45,22.43,22.43,14440.0,20.7585,20.7677,20.7492,20.7492,14440.0
2018-01-10 14:15:00,22.43,22.45,22.43,22.43,19544.0,20.7492,20.7677,20.7492,20.7492,19544.0
2018-01-10 14:20:00,22.43,22.44,22.43,22.43,15156.0,20.7492,20.7585,20.7492,20.7492,15156.0
2018-01-10 14:25:00,22.43,22.43,22.42,22.42,18544.0,20.7492,20.7492,20.74,20.74,18544.0
2018-01-10 14:30:00,22.42,22.44,22.42,22.43,17684.0,20.74,20.7585,20.74,20.7492,17684.0
2018-01-10 14:35:00,22.43,22.44,22.43,22.44,14796.0,20.7492,20.7585,20.7492,20.7585,14796.0
2018-01-10 14:40:00,22.43,22.44,22.43,22.43,15884.0,20.7492,20.7585,20.7492,20.7492,15884.0
2018-01-10 14:45:00,22.43,22.46,22.43,22.46,17100.0,20.7492,20.777,20.7492,20.777,17100.0
2018-01-10 14:50:00,22.45,22.48,22.45,22.47,19660.0,20.7677,20.7955,20.7677,20.7862,19660.0
2018-01-10 14:55:00,22.47,22.48,22.47,22.48,19412.0,20.7862,20.7955,20.7862,20.7955,19412.0
2018-01-10 15:00:00,22.48,22.48,22.47,22.47,28588.0,20.7955,20.7955,20.7862,20.7862,28588.0
2018-01-10 15:05:00,22.48,22.49,22.48,22.48,8864.0,20.7955,20.8047,20.7955,20.7955,8864.0
2018-01-10 15:10:00,22.49,22.49,22.47,22.47,15680.0,20.8047,20.8047,20.7862,20.7862,15680.0
2018-01-10 15:15:00,22.47,22.47,22.44,22.45,16600.0,20.7862,20.7862,20.7585,20.7677,16600.0
2018-01-10 15:20:00,22.45,22.45,22.42,22.43,31012.0,20.7677,20.7677,20.74,20.7492,31012.0
2018-01-10 15:25:00,22.43,22.43,22.4,22.42,27944.0,20.7492,20.7492,20.7215,20.74,27944.0
2018-01-10 15:30:00,22.42,22.42,22.38,22.39,69072.0,20.74,20.74,20.703,20.7122,69072.0
2018-01-10 15:35:00,22.39,22.39,22.35,22.35,88232.0,20.7122,20.7122,20.6752,20.6752,88232.0
2018-01-10 15:40:00,22.36,22.37,22.34,22.34,94212.0,20.6845,20.6937,20.666,20.666,94212.0
2018-01-10 15:45:00,22.34,22.35,22.32,22.32,164892.0,20.666,20.6752,20.6475,20.6475,164892.0
2018-01-10 15:50:00,22.32,22.34,22.32,22.34,178552.0,20.6475,20.666,20.6475,20.666,178552.0
2018-01-10 15:55:00,22.34,22.39,22.32,22.38,296176.0,20.666,20.7122,20.6475,20.703,296176.0
2018-01-11 09:30:00,22.38,22.39,22.33,22.36,35348.0,20.703,20.7122,20.6567,20.6845,35348.0
2018-01-11 09:35:00,22.37,22.4,22.36,22.39,13264.0,20.6937,20.7215,20.6845,20.7122,13264.0
2018-01-11 09:40:00,22.38,22.38,22.37,22.37,11196.0,20.703,20.703,20.6937,20.6937,11196.0
2018-01-11 09:45:00,22.39,22.41,22.37,22.41,18004.0,20.7122,20.7307,20.6937,20.7307,18004.0
2018-01-11 09:50:00,22.42,22.43,22.4,22.43,9208.0,20.74,20.7492,20.7215,20.7492,9208.0
2018-01-11 09:55:00,22.43,22.46,22.43,22.43,15976.0,20.7492,20.777,20.7492,20.7492,15976.0
2018-01-11 10:00:00,22.45,22.48,22.45,22.47,6200.0,20.7677,20.7955,20.7677,20.7862,6200.0
2018-01-11 10:05:00,22.48,22.48,22.46,22.47,5200.0,20.7955,20.7955,20.777,20.7862,5200.0
2018-01-11 10:10:00,22.46,22.47,22.43,22.43,18656.0,20.777,20.7862,20.7492,20.7492,18656.0
2018-01-11 10:15:00,22.45,22.46,22.42,22.44,12040.0,20.7677,20.777,20.74,20.7585,12040.0
2018-01-11 10:20:00,22.43,22.44,22.42,22.44,8792.0,20.7492,20.7585,20.74,20.7585,8792.0
2018-01-11 10:25:00,22.43,22.43,22.41,22.41,19888.0,20.7492,20.7492,20.7307,20.7307,19888.0
2018-01-11 10:30:00,22.41,22.42,22.39,22.4,10400.0,20.7307,20.74,20.7122,20.7215,10400.0
2018-01-11 10:35:00,22.4,22.41,22.39,22.4,8928.0,20.7215,20.7307,20.7122,20.7215,8928.0
2018-01-11 10:40:00,22.41,22.42,22.4,22.42,19600.0,20.7307,20.74,20.7215,20.74,19600.0
2018-01-11 10:45:00,22.43,22.44,22.42,22.42,11600.0,20.7492,20.7585,20.74,20.74,11600.0
2018-01-11 10:50:00,22.43,22.46,22.42,22.43,17668.0,20.7492,20.777,20.74,20.7492,17668.0
2018-01-11 10:55:00,22.43,22.44,22.41,22.43,32916.0,20.7492,20.7585,20.7307,20.7492,32916.0
2018-01-11 11:00:00,22.43,22.46,22.42,22.45,31200.0,20.7492,20.777,20.74,20.7677,31200.0
2018-01-11 11:05:00,22.45,22.46,22.44,22.45,22732.0,20.7677,20.777,20.7585,20.7677,22732.0
2018-01-11 11:10:00,22.45,22.45,22.43,22.45,13880.0,20.7677,20.7677,20.7492,20.7677,13880.0
2018-01-11 11:15:00,22.45,22.47,22.43,22.47,10988.0,20.7677,20.7862,20.7492,20.7862,10988.0
2018-01-11 11:20:00,22.46,22.49,22.46,22.49,20800.0,20.777,20.8047,20.777,20.8047,20800.0
2018-01-11 11:25:00,22.48,22.49,22.48,22.49,6800.0,20.7955,20.8047,20.7955,20.8047,6800.0
2018-01-11 11:30:00,22.49,22.51,22.49,22.51,6540.0,20.8047,20.8232,20.8047,20.8232,6540.0
2018-01-11 11:35:00,22.51,22.51,22.5,22.5,19352.0,20.8232,20.8232,20.814,20.814,19352.0
2018-01-11 11:40:00,22.5,22.5,22.49,22.49,24024.0,20.814,20.814,20.8047,20.8047,24024.0
2018-01-11 11:45:00,22.49,22.51,22.49,22.51,26496.0,20.8047,20.8232,20.8047,20.8232,26496.0
2018-01-11 11:50:00,22.51,22.56,22.51,22.54,24292.0,20.8232,20.8695,20.8232,20.851,24292.0
2018-01-11 11:55:00,22.54,22.54,22.53,22.53,14960.0,20.851,20.851,20.8417,20.8417,14960.0
2018-01-11 12:00:00,22.54,22.55,22.54,22.55,9888.0,20.851,20.8602,20.851,20.8602,9888.0
2018-01-11 12:05:00,22.55,22.56,22.55,22.56,14400.0,20.8602,20.8695,20.8602,20.8695,14400.0
2018-01-11 12:10:00,22.55,22.56,22.54,22.54,17124.0,20.8602,20.8695,20.851,20.851,17124.0
2018-01-11 12:15:00,22.54,22.56,22.54,22.56,20092.0,20.851,20.8695,20.851,20.8695,20092.0
2018-01-11 12:20:00,22.56,22.56,22.56,22.56,7060.0,20.8695,20.8695,20.8695,20.8695,7060.0
2018-01-11 12:25:00,22.55,22.59,22.55,22.58,23304.0,20.8602,20.8972,20.8602,20.888,23304.0
2018-01-11 12:30:00,22.58,22.6,22.57,22.6,15588.0,20.888,20.9065,20.8787,20.9065,15588.0
2018-01-11 12:35:00,22.6,22.61,22.59,22.6,24392.0,20.9065,20.9157,20.8972,20.9065,24392.0
2018-01-11 12:40:00,22.61,22.62,22.61,22.61,20500.0,20.9157,20.925,20.9157,20.9157,20500.0
2018-01-11 12:45:00,22.61,22.62,22.6,22.62,15120.0,20.9157,20.925,20.9065,20.925,15120.0
2018-01-11 12:50:00,22.62,22.63,22.62,22.62,17152.0,20.925,20.9342,20.925,20.925,17152.0
2018-01-11 12:55:00,22.62,22.62,22.61,22.61,11880.0,20.925,20.925,20.9157,20.9157,11880.0
2018-01-11 13:00:00,22.61,22.61,22.58,22.6,22004.0,20.9157,20.9157,20.888,20.9065,22004.0
2018-01-11 13:05:00,22.6,22.61,22.6,22.61,21048.0,20.9065,20.9157,20.9065,20.9157,21048.0
2018-01-11 13:10:00,22.61,22.62,22.61,22.61,10400.0,20.9157,20.925,20.9157,20.9157,10400.0
2018-01-11 13:15:00,22.61,22.62,22.6,22.62,17732.0,20.9157,20.925,20.9065,20.925,17732.0
2018-01-11 13:20:00,22.61,22.63,22.61,22.63,11680.0,20.9157,20.9342,20.9157,20.9342,11680.0
2018-01-11 13:25:00,22.63,22.63,22.62,22.63,6000.0,20.9342,20.9342,20.925,20.9342,6000.0
2018-01-11 13:30:00,22.63,22.63,22.61,22.62,20040.0,20.9342,20.9342,20.9157,20.925,20040.0
2018-01-11 13:35:00,22.61,22.62,22.61,22.62,22880.0,20.9157,20.925,20.9157,20.925,22880.0
2018-01-11 13:40:00,22.61,22.61,22.59,22.59,14800.0,20.9157,20.9157,20.8972,20.8972,14800.0
2018-01-11 13:45:00,22.59,22.6,22.55,22.59,55432.0,20.8972,20.9065,20.8602,20.8972,55432.0
2018-01-11 13:50:00,22.59,22.61,22.59,22.61,23304.0,20.8972,20.9157,20.8972,20.9157,23304.0
2018-01-11 13:55:00,22.61,22.61,22.6,22.6,9860.0,20.9157,20.9157,20.9065,20.9065,9860.0
2018-01-11 14:00:00,22.6,22.61,22.58,22.59,15600.0,20.9065,20.9157,20.888,20.8972,15600.0
2018-01-11 14:05:00,22.59,22.61,22.58,22.61,19644.0,20.8972,20.9157,20.888,20.9157,19644.0
2018-01-11 14:10:00,22.61,22.61,22.59,22.6,21640.0,20.9157,20.9157,20.8972,20.9065,21640.0
2018-01-11 14:15:00,22.6,22.61,22.6,22.6,23852.0,20.9065,20.9157,20.9065,20.9065,23852.0
2018-01-11 14:20:00,22.61,22.62,22.6,22.6,68744.0,20.9157,20.925,20.9065,20.9065,68744.0
2018-01-11 14:25:00,22.61,22.64,22.61,22.63,14376.0,20.9157,20.9435,20.9157,20.9342,14376.0
2018-01-11 14:30:00,22.63,22.63,22.62,22.63,33764.0,20.9342,20.9342,20.925,20.9342,33764.0
2018-01-11 14:35:00,22.63,22.63,22.63,22.63,18772.0,20.9342,20.9342,20.9342,20.9342,18772.0
2018-01-11 14:40:00,22.63,22.63,22.61,22.62,41368.0,20.9342,20.9342,20.9157,20.925,41368.0
2018-01-11 14:45:00,22.62,22.62,22.61,22.61,31100.0,20.925,20.925,20.9157,20.9157,31100.0
2018-01-11 14:50:00,22.62,22.63,22.62,22.63,13004.0,20.925,20.9342,20.925,20.9342,13004.0
2018-01-11 14:55:00,22.62,22.64,22.61,22.64,30800.0,20.925,20.9435,20.9157,20.9435,30800.0
2018-01-11 15:00:00,22.63,22.64,22.62,22.64,20720.0,20.9342,20.9435,20.925,20.9435,20720.0
2018-01-11 15:05:00,22.64,22.65,22.64,22.64,21776.0,20.9435,20.9527,20.9435,20.9435,21776.0
2018-01-11 15:10:00,22.64,22.65,22.64,22.65,22020.0,20.9435,20.9527,20.9435,20.9527,22020.0
2018-01-11 15:15:00,22.65,22.65,22.64,22.65,33508.0,20.9527,20.9527,20.9435,20.9527,33508.0
2018-01-11 15:20:00,22.65,22.66,22.64,22.66,31124.0,20.9527,20.962,20.9435,20.962,31124.0
2018-01-11 15:25:00,22.66,22.67,22.65,22.66,36364.0,20.962,20.9712,20.9527,20.962,36364.0
2018-01-11 15:30:00,22.66,22.66,22.64,22.65,27252.0,20.962,20.962,20.9435,20.9527,27252.0
2018-01-11 15:35:00,22.66,22.67,22.66,22.67,48784.0,20.962,20.9712,20.962,20.9712,48784.0
2018-01-11 15:40:00,22.67,22.68,22.66,22.68,57636.0,20.9712,20.9805,20.962,20.9805,57636.0
2018-01-11 15:45:00,22.68,22.69,22.67,22.67,88516.0,20.9805,20.9897,20.9712,20.9712,88516.0
2018-01-11 15:50:00,22.67,22.69,22.67,22.68,94140.0,20.9712,20.9897,20.9712,20.9805,94140.0
2018-01-11 15:55:00,22.68,22.71,22.68,22.7,243916.0,20.9805,21.0082,20.9805,20.999,243916.0
2018-01-12 09:30:00,22.72,22.74,22.61,22.68,25684.0,21.0175,21.036,20.9157,20.9805,25684.0
2018-01-12 09:35:00,22.69,22.69,22.64,22.65,14332.0,20.9897,20.9897,20.9435,20.9527,14332.0
2018-01-12 09:40:00,22.66,22.67,22.63,22.63,23544.0,20.962,20.9712,20.9342,20.9342,23544.0
2018-01-12 09:45:00,22.64,22.71,22.64,22.71,19764.0,20.9435,21.0082,20.9435,21.0082,19764.0
2018-01-12 09:50:00,22.7,22.7,22.7,22.7,3180.0,20.999,20.999,20.999,20.999,3180.0
2018-01-12 09:55:00,22.7,22.74,22.7,22.74,22980.0,20.999,21.036,20.999,21.036,22980.0
2018-01-12 10:00:00,22.74,22.78,22.74,22.76,26904.0,21.036,21.073,21.036,21.0545,26904.0
2018-01-12 10:05:00,22.76,22.76,22.74,22.75,12800.0,21.0545,21.0545,21.036,21.0452,12800.0
2018-01-12 10:10:00,22.75,22.77,22.74,22.77,8100.0,21.0452,21.0637,21.036,21.0637,8100.0
2018-01-12 10:15:00,22.78,22.78,22.76,22.76,4408.0,21.073,21.073,21.0545,21.0545,4408.0
2018-01-12 10:20:00,22.78,22.82,22.77,22.8,49476.0,21.073,21.11,21.0637,21.0915,49476.0
2018-01-12 10:25:00,22.79,22.8,22.79,22.8,13652.0,21.0822,21.0915,21.0822,21.0915,13652.0
2018-01-12 10:30:00,22.8,22.81,22.79,22.8,10812.0,21.0915,21.1007,21.0822,21.0915,10812.0
2018-01-12 10:35:00,22.8,22.84,22.8,22.84,18140.0,21.0915,21.1285,21.0915,21.1285,18140.0
2018-01-12 10:40:00,22.85,22.86,22.84,22.85,15648.0,21.1378,21.147,21.1285,21.1378,15648.0
2018-01-12 10:45:00,22.85,22.86,22.85,22.86,12252.0,21.1378,21.147,21.1378,21.147,12252.0
2018-01-12 10:50:00,22.86,22.89,22.85,22.89,24196.0,21.147,21.1748,21.1378,21.1748,24196.0
2018-01-12 10:55:00,22.88,22.88,22.85,22.86,18048.0,21.1655,21.1655,21.1378,21.147,18048.0
2018-01-12 11:00:00,22.87,22.89,22.86,22.88,17600.0,21.1563,21.1748,21.147,21.1655,17600.0
2018-01-12 11:05:00,22.88,22.89,22.86,22.88,21424.0,21.1655,21.1748,21.147,21.1655,21424.0
2018-01-12 11:10:00,22.87,22.88,22.87,22.87,11852.0,21.1563,21.1655,21.1563,21.1563,11852.0
2018-01-12 11:15:00,22.87,22.87,22.86,22.87,2800.0,21.1563,21.1563,21.147,21.1563,2800.0
2018-01-12 11:20:00,22.88,22.89,22.88,22.89,32068.0,21.1655,21.1748,21.1655,21.1748,32068.0
2018-01-12 11:25:00,22.89,22.91,22.89,22.9,32808.0,21.1748,21.1933,21.1748,21.184,32808.0
2018-01-12 11:30:00,22.9,22.9,22.89,22.89,16860.0,21.184,21.184,21.1748,21.1748,16860.0
2018-01-12 11:35:00,22.89,22.89,22.87,22.88,11956.0,21.1748,21.1748,21.1563,21.1655,11956.0
2018-01-12 11:40:00,22.88,22.89,22.87,22.88,24400.0,21.1655,21.1748,21.1563,21.1655,24400.0
2018-01-12 11:45:00,22.89,22.89,22.87,22.88,16352.0,21.1748,21.1748,21.1563,21.1655,16352.0
2018-01-12 11:50:00,22.88,22.89,22.87,22.89,24068.0,21.1655,21.1748,21.1563,21.1748,24068.0
2018-01-12 11:55:00,22.9,22.91,22.89,22.9,20092.0,21.184,21.1933,21.1748,21.184,20092.0
2018-01-12 12:00:00,22.91,22.91,22.89,22.9,14048.0,21.1933,21.1933,21.1748,21.184,14048.0
2018-01-12 12:05:00,22.9,22.91,22.9,22.91,5784.0,21.184,21.1933,21.184,21.1933,5784.0
2018-01-12 12:10:00,22.91,22.91,22.89,22.91,23788.0,21.1933,21.1933,21.1748,21.1933,23788.0
2018-01-12 12:15:00,22.9,22.93,22.9,22.93,23272.0,21.184,21.2118,21.184,21.2118,23272.0
2018-01-12 12:20:00,22.93,22.93,22.92,22.93,12400.0,21.2118,21.2118,21.2025,21.2118,12400.0
2018-01-12 12:25:00,22.92,22.92,22.91,22.91,9600.0,21.2025,21.2025,21.1933,21.1933,9600.0
2018-01-12 12:30:00,22.91,22.91,22.89,22.9,6400.0,21.1933,21.1933,21.1748,21.184,6400.0
2018-01-12 12:35:00,22.9,22.91,22.9,22.91,10952.0,21.184,21.1933,21.184,21.1933,10952.0
2018-01-12 12:40:00,22.91,22.92,22.9,22.92,9768.0,21.1933,21.2025,21.184,21.2025,9768.0
2018-01-12 12:45:00,22.92,22.92,22.91,22.91,22800.0,21.2025,21.2025,21.1933,21.1933,22800.0
2018-01-12 12:50:00,22.91,22.93,22.91,22.92,22316.0,21.1933,21.2118,21.1933,21.2025,22316.0
2018-01-12 12:55:00,22.92,22.93,22.92,22.92,8080.0,21.2025,21.2118,21.2025,21.2025,8080.0
2018-01-12 13:00:00,22.93,22.93,22.91,22.91,12492.0,21.2118,21.2118,21.1933,21.1933,12492.0
2018-01-12 13:05:00,22.91,22.92,22.9,22.92,7640.0,21.1933,21.2025,21.184,21.2025,7640.0
2018-01-12 13:10:00,22.91,22.91,22.9,22.9,6000.0,21.1933,21.1933,21.184,21.184,6000.0
2018-01-12 13:15:00,22.9,22.91,22.9,22.9,12920.0,21.184,21.1933,21.184,21.184,12920.0
2018-01-12 13:20:00,22.9,22.9,22.9,22.9,400.0,21.184,21.184,21.184,21.184,400.0
2018-01-12 13:25:00,22.9,22.92,22.9,22.92,16700.0,21.184,21.2025,21.184,21.2025,16700.0
2018-01-12 13:30:00,22.92,22.92,22.91,22.91,15544.0,21.2025,21.2025,21.1933,21.1933,15544.0
2018-01-12 13:35:00,22.91,22.91,22.9,22.91,11388.0,21.1933,21.1933,21.184,21.1933,11388.0
2018-01-12 13:40:00,22.91,22.92,22.91,22.92,9600.0,21.1933,21.2025,21.1933,21.2025,9600.0
2018-01-12 13:45:00,22.92,22.94,22.92,22.93,25692.0,21.2025,21.221,21.2025,21.2118,25692.0
2018-01-12 13:50:00,22.93,22.95,22.93,22.94,8684.0,21.2118,21.2303,21.2118,21.221,8684.0
2018-01-12 13:55:00,22.93,22.93,22.93,22.93,13484.0,21.2118,21.2118,21.2118,21.2118,13484.0
2018-01-12 14:00:00,22.93,22.94,22.93,22.93,8644.0,21.2118,21.221,21.2118,21.2118,8644.0
2018-01-12 14:05:00,22.94,22.94,22.93,22.94,17536.0,21.221,21.221,21.2118,21.221,17536.0
2018-01-12 14:10:00,22.94,22.95,22.94,22.95,15352.0,21.221,21.2303,21.221,21.2303,15352.0
2018-01-12 14:15:00,22.96,22.96,22.95,22.96,10176.0,21.2395,21.2395,21.2303,21.2395,10176.0
2018-01-12 14:20:00,22.96,22.96,22.95,22.95,8800.0,21.2395,21.2395,21.2303,21.2303,8800.0
2018-01-12 14:25:00,22.94,22.95,22.93,22.95,15468.0,21.221,21.2303,21.2118,21.2303,15468.0
2018-01-12 14:30:00,22.95,22.96,22.93,22.93,22092.0,21.2303,21.2395,21.2118,21.2118,22092.0
2018-01-12 14:35:00,22.93,22.93,22.93,22.93,15456.0,21.2118,21.2118,21.2118,21.2118,15456.0
2018-01-12 14:40:00,22.93,22.93,22.91,22.93,16296.0,21.2118,21.2118,21.1933,21.2118,16296.0
2018-01-12 14:45:00,22.92,22.93,22.91,22.93,48024.0,21.2025,21.2118,21.1933,21.2118,48024.0
2018-01-12 14:50:00,22.92,22.93,22.92,22.93,12272.0,21.2025,21.2118,21.2025,21.2118,12272.0
2018-01-12 14:55:00,22.93,22.95,22.93,22.93,19824.0,21.2118,21.2303,21.2118,21.2118,19824.0
2018-01-12 15:00:00,22.93,22.95,22.93,22.94,17748.0,21.2118,21.2303,21.2118,21.221,17748.0
2018-01-12 15:05:00,22.93,22.93,22.92,22.93,13308.0,21.2118,21.2118,21.2025,21.2118,13308.0
2018-01-12 15:10:00,22.93,22.93,22.91,22.92,25988.0,21.2118,21.2118,21.1933,21.2025,25988.0
2018-01-12 15:15:00,22.92,22.93,22.91,22.93,25500.0,21.2025,21.2118,21.1933,21.2118,25500.0
2018-01-12 15:20:00,22.93,22.95,22.93,22.94,22516.0,21.2118,21.2303,21.2118,21.221,22516.0
2018-01-12 15:25:00,22.94,22.95,22.94,22.94,15348.0,21.221,21.2303,21.221,21.221,15348.0
2018-01-12 15:30:00,22.93,22.95,22.93,22.94,33144.0,21.2118,21.2303,21.2118,21.221,33144.0
2018-01-12 15:35:00,22.94,22.97,22.94,22.97,41628.0,21.221,21.2488,21.221,21.2488,41628.0
2018-01-12 15:40:00,22.97,22.98,22.96,22.97,70788.0,21.2488,21.258,21.2395,21.2488,70788.0
2018-01-12 15:45:00,22.97,22.99,22.97,22.97,69788.0,21.2488,21.2673,21.2488,21.2488,69788.0
2018-01-12 15:50:00,22.98,22.98,22.94,22.96,82864.0,21.258,21.258,21.221,21.2395,82864.0
2018-01-12 15:55:00,22.95,22.96,22.93,22.95,225328.0,21.2303,21.2395,21.2118,21.2303,225328.0
2018-01-16 09:30:00,23.0,23.07,22.99,23.05,307152.0,21.2765,21.3413,21.2673,21.3228,307152.0
2018-01-16 09:35:00,23.06,23.06,23.03,23.03,23800.0,21.332,21.332,21.3043,21.3043,23800.0
2018-01-16 09:40:00,23.03,23.06,23.02,23.03,45724.0,21.3043,21.332,21.295,21.3043,45724.0
2018-01-16 09:45:00,23.04,23.08,23.03,23.05,147352.0,21.3135,21.3505,21.3043,21.3228,147352.0
2018-01-16 09:50:00,23.05,23.1,23.05,23.09,106408.0,21.3228,21.369,21.3228,21.3598,106408.0
2018-01-16 09:55:00,23.09,23.11,23.05,23.08,90560.0,21.3598,21.3783,21.3228,21.3505,90560.0
2018-01-16 10:00:00,23.09,23.09,23.04,23.06,45404.0,21.3598,21.3598,21.3135,21.332,45404.0
2018-01-16 10:05:00,23.06,23.15,23.06,23.15,82176.0,21.332,21.4153,21.332,21.4153,82176.0
2018-01-16 10:10:00,23.14,23.15,23.09,23.09,24772.0,21.406,21.4153,21.3598,21.3598,24772.0
2018-01-16 10:15:00,23.1,23.11,23.09,23.11,14772.0,21.369,21.3783,21.3598,21.3783,14772.0
2018-01-16 10:20:00,23.11,23.11,23.08,23.09,29884.0,21.3783,21.3783,21.3505,21.3598,29884.0
2018-01-16 10:25:00,23.09,23.1,23.08,23.1,12316.0,21.3598,21.369,21.3505,21.369,12316.0
2018-01-16 10:30:00,23.09,23.1,23.06,23.07,36988.0,21.3598,21.369,21.332,21.3413,36988.0
2018-01-16 10:35:00,23.06,23.06,23.02,23.06,35184.0,21.332,21.332,21.295,21.332,35184.0
2018-01-16 10:40:00,23.05,23.06,23.04,23.05,27032.0,21.3228,21.332,21.3135,21.3228,27032.0
2018-01-16 10:45:00,23.05,23.05,23.04,23.05,26808.0,21.3228,21.3228,21.3135,21.3228,26808.0
2018-01-16 10:50:00,23.05,23.07,23.04,23.04,20400.0,21.3228,21.3413,21.3135,21.3135,20400.0
2018-01-16 10:55:00,23.04,23.04,22.99,23.02,25540.0,21.3135,21.3135,21.2673,21.295,25540.0
2018-01-16 11:00:00,23.02,23.02,23.0,23.02,21412.0,21.295,21.295,21.2765,21.295,21412.0
2018-01-16 11:05:00,23.02,23.04,22.97,22.97,29660.0,21.295,21.3135,21.2488,21.2488,29660.0
2018-01-16 11:10:00,22.97,23.01,22.97,23.0,19008.0,21.2488,21.2858,21.2488,21.2765,19008.0
2018-01-16 11:15:00,22.98,23.01,22.98,23.0,12816.0,21.258,21.2858,21.258,21.2765,12816.0
2018-01-16 11:20:00,23.01,23.03,23.0,23.03,54168.0,21.2858,21.3043,21.2765,21.3043,54168.0
2018-01-16 11:25:00,23.03,23.04,23.02,23.04,77940.0,21.3043,21.3135,21.295,21.3135,77940.0
2018-01-16 11:30:00,23.03,23.04,23.03,23.03,45616.0,21.3043,21.3135,21.3043,21.3043,45616.0
2018-01-16 11:35:00,23.03,23.04,23.02,23.04,21748.0,21.3043,21.3135,21.295,21.3135,21748.0
2018-01-16 11:40:00,23.03,23.03,22.98,22.98,28180.0,21.3043,21.3043,21.258,21.258,28180.0
2018-01-16 11:45:00,22.98,23.0,22.97,23.0,47048.0,21.258,21.2765,21.2488,21.2765,47048.0
2018-01-16 11:50:00,23.0,23.0,22.97,23.0,24844.0,21.2765,21.2765,21.2488,21.2765,24844.0
2018-01-16 11:55:00,23.0,23.0,22.97,22.97,24180.0,21.2765,21.2765,21.2488,21.2488,24180.0
2018-01-16 12:00:00,22.98,23.0,22.97,22.99,45656.0,21.258,21.2765,21.2488,21.2673,45656.0
2018-01-16 12:05:00,22.99,23.0,22.97,22.99,25492.0,21.2673,21.2765,21.2488,21.2673,25492.0
2018-01-16 12:10:00,23.0,23.01,22.99,23.0,27876.0,21.2765,21.2858,21.2673,21.2765,27876.0
2018-01-16 12:15:00,23.0,23.03,22.99,23.01,26800.0,21.2765,21.3043,21.2673,21.2858,26800.0
2018-01-16 12:20:00,23.02,23.03,23.0,23.0,13340.0,21.295,21.3043,21.2765,21.2765,13340.0
2018-01-16 12:25:00,22.99,23.01,22.99,23.0,28320.0,21.2673,21.2858,21.2673,21.2765,28320.0
2018-01-16 12:30:00,23.0,23.0,22.99,23.0,16616.0,21.2765,21.2765,21.2673,21.2765,16616.0
2018-01-16 12:35:00,22.99,23.01,22.98,23.0,27736.0,21.2673,21.2858,21.258,21.2765,27736.0
2018-01-16 12:40:00,23.01,23.02,22.99,22.99,15188.0,21.2858,21.295,21.2673,21.2673,15188.0
2018-01-16 12:45:00,22.99,23.0,22.99,23.0,6000.0,21.2673,21.2765,21.2673,21.2765,6000.0
2018-01-16 12:50:00,23.0,23.0,22.99,22.99,19668.0,21.2765,21.2765,21.2673,21.2673,19668.0
2018-01-16 12:55:00,22.99,23.0,22.99,23.0,16448.0,21.2673,21.2765,21.2673,21.2765,16448.0
2018-01-16 13:00:00,23.0,23.0,22.98,22.98,22400.0,21.2765,21.2765,21.258,21.258,22400.0
2018-01-16 13:05:00,22.97,23.0,22.97,22.97,31188.0,21.2488,21.2765,21.2488,21.2488,31188.0
2018-01-16 13:10:00,22.99,23.0,22.98,22.99,10692.0,21.2673,21.2765,21.258,21.2673,10692.0
2018-01-16 13:15:00,23.0,23.0,22.99,23.0,7200.0,21.2765,21.2765,21.2673,21.2765,7200.0
2018-01-16 13:20:00,23.0,23.0,22.98,22.98,41088.0,21.2765,21.2765,21.258,21.258,41088.0
2018-01-16 13:25:00,22.98,23.0,22.98,23.0,28348.0,21.258,21.2765,21.258,21.2765,28348.0
2018-01-16 13:30:00,23.0,23.0,22.98,22.99,65728.0,21.2765,21.2765,21.258,21.2673,65728.0
2018-01-16 13:35:00,22.98,22.99,22.97,22.99,17384.0,21.258,21.2673,21.2488,21.2673,17384.0
2018-01-16 13:40:00,22.98,22.99,22.98,22.98,6488.0,21.258,21.2673,21.258,21.258,6488.0
2018-01-16 13:45:00,22.98,22.99,22.98,22.98,21752.0,21.258,21.2673,21.258,21.258,21752.0
2018-01-16 13:50:00,22.97,22.98,22.95,22.95,36000.0,21.2488,21.258,21.2303,21.2303,36000.0
2018-01-16 13:55:00,22.96,22.97,22.96,22.97,27528.0,21.2395,21.2488,21.2395,21.2488,27528.0
2018-01-16 14:00:00,22.97,22.97,22.94,22.94,14240.0,21.2488,21.2488,21.221,21.221,14240.0
2018-01-16 14:05:00,22.94,22.96,22.94,22.95,58600.0,21.221,21.2395,21.221,21.2303,58600.0
2018-01-16 14:10:00,22.95,22.95,22.94,22.95,24464.0,21.2303,21.2303,21.221,21.2303,24464.0
2018-01-16 14:15:00,22.94,22.95,22.89,22.91,28924.0,21.221,21.2303,21.1748,21.1933,28924.0
2018-01-16 14:20:00,22.91,22.92,22.88,22.9,24400.0,21.1933,21.2025,21.1655,21.184,24400.0
2018-01-16 14:25:00,22.91,22.92,22.9,22.9,21300.0,21.1933,21.2025,21.184,21.184,21300.0
2018-01-16 14:30:00,22.89,22.91,22.87,22.87,42128.0,21.1748,21.1933,21.1563,21.1563,42128.0
2018-01-16 14:35:00,22.86,22.86,22.84,22.84,29704.0,21.147,21.147,21.1285,21.1285,29704.0
2018-01-16 14:40:00,22.84,22.85,22.81,22.81,19192.0,21.1285,21.1378,21.1007,21.1007,19192.0
2018-01-16 14:45:00,22.8,22.85,22.8,22.84,77232.0,21.0915,21.1378,21.0915,21.1285,77232.0
2018-01-16 14:50:00,22.85,22.86,22.83,22.85,44856.0,21.1378,21.147,21.1192,21.1378,44856.0
2018-01-16 14:55:00,22.84,22.85,22.81,22.82,50560.0,21.1285,21.1378,21.1007,21.11,50560.0
2018-01-16 15:00:00,22.83,22.85,22.82,22.85,43120.0,21.1192,21.1378,21.11,21.1378,43120.0
2018-01-16 15:05:00,22.86,22.88,22.84,22.88,31332.0,21.147,21.1655,21.1285,21.1655,31332.0
2018-01-16 15:10:00,22.87,22.88,22.86,22.88,64232.0,21.1563,21.1655,21.147,21.1655,64232.0
2018-01-16 15:15:00,22.87,22.87,22.85,22.86,42148.0,21.1563,21.1563,21.1378,21.147,42148.0
2018-01-16 15:20:00,22.86,22.89,22.86,22.88,33216.0,21.147,21.1748,21.147,21.1655,33216.0
2018-01-16 15:25:00,22.88,22.92,22.87,22.92,38524.0,21.1655,21.2025,21.1563,21.2025,38524.0
2018-01-16 15:30:00,22.91,22.91,22.86,22.87,74948.0,21.1933,21.1933,21.147,21.1563,74948.0
2018-01-16 15:35:00,22.88,22.9,22.85,22.85,118408.0,21.1655,21.184,21.1378,21.1378,118408.0
2018-01-16 15:40:00,22.85,22.87,22.83,22.86,143664.0,21.1378,21.1563,21.1192,21.147,143664.0
2018-01-16 15:45:00,22.86,22.87,22.83,22.85,139220.0,21.147,21.1563,21.1192,21.1378,139220.0
2018-01-16 15:50:00,22.85,22.86,22.83,22.84,126004.0,21.1378,21.147,21.1192,21.1285,126004.0
2018-01-16 15:55:00,22.84,22.85,22.82,22.83,353612.0,21.1285,21.1378,21.11,21.1192,353612.0
2018-01-17 09:30:00,22.99,22.99,22.91,22.91,79428.0,21.2673,21.2673,21.1933,21.1933,79428.0
2018-01-17 09:35:00,22.91,22.92,22.78,22.8,44072.0,21.1933,21.2025,21.073,21.0915,44072.0
2018-01-17 09:40:00,22.79,22.91,22.79,22.91,59804.0,21.0822,21.1933,21.0822,21.1933,59804.0
2018-01-17 09:45:00,22.89,22.89,22.84,22.88,33700.0,21.1748,21.1748,21.1285,21.1655,33700.0
2018-01-17 09:50:00,22.87,22.93,22.87,22.9,39224.0,21.1563,21.2118,21.1563,21.184,39224.0
2018-01-17 09:55:00,22.89,22.94,22.89,22.93,31952.0,21.1748,21.221,21.1748,21.2118,31952.0
2018-01-17 10:00:00,22.92,22.96,22.92,22.96,86412.0,21.2025,21.2395,21.2025,21.2395,86412.0
2018-01-17 10:05:00,22.95,22.97,22.94,22.96,22800.0,21.2303,21.2488,21.221,21.2395,22800.0
2018-01-17 10:10:00,22.96,22.96,22.94,22.94,14136.0,21.2395,21.2395,21.221,21.221,14136.0
2018-01-17 10:15:00,22.94,22.98,22.94,22.96,26504.0,21.221,21.258,21.221,21.2395,26504.0
2018-01-17 10:20:00,22.97,23.01,22.97,22.98,79556.0,21.2488,21.2858,21.2488,21.258,79556.0
2018-01-17 10:25:00,22.99,22.99,22.96,22.97,20400.0,21.2673,21.2673,21.2395,21.2488,20400.0
2018-01-17 10:30:00,22.96,23.0,22.96,23.0,12176.0,21.2395,21.2765,21.2395,21.2765,12176.0
2018-01-17 10:35:00,23.0,23.01,22.99,23.0,16000.0,21.2765,21.2858,21.2673,21.2765,16000.0
2018-01-17 10:40:00,23.0,23.02,22.99,23.02,46972.0,21.2765,21.295,21.2673,21.295,46972.0
2018-01-17 10:45:00,23.02,23.06,23.02,23.06,12764.0,21.295,21.332,21.295,21.332,12764.0
2018-01-17 10:50:00,23.06,23.07,23.06,23.06,15336.0,21.332,21.3413,21.332,21.332,15336.0
2018-01-17 10:55:00,23.06,23.08,23.05,23.06,19736.0,21.332,21.3505,21.3228,21.332,19736.0
2018-01-17 11:00:00,23.05,23.06,23.02,23.02,51232.0,21.3228,21.332,21.295,21.295,51232.0
2018-01-17 11:05:00,23.02,23.04,23.02,23.04,46792.0,21.295,21.3135,21.295,21.3135,46792.0
2018-01-17 11:10:00,23.04,23.1,23.03,23.08,48084.0,21.3135,21.369,21.3043,21.3505,48084.0
2018-01-17 11:15:00,23.09,23.12,23.08,23.12,18552.0,21.3598,21.3875,21.3505,21.3875,18552.0
2018-01-17 11:20:00,23.12,23.13,23.11,23.11,28900.0,21.3875,21.3968,21.3783,21.3783,28900.0
2018-01-17 11:25:00,23.12,23.13,23.11,23.13,21788.0,21.3875,21.3968,21.3783,21.3968,21788.0
2018-01-17 11:30:00,23.13,23.15,23.12,23.14,20800.0,21.3968,21.4153,21.3875,21.406,20800.0
2018-01-17 11:35:00,23.14,23.14,23.12,23.12,11228.0,21.406,21.406,21.3875,21.3875,11228.0
2018-01-17 11:40:00,23.12,23.12,23.11,23.12,7200.0,21.3875,21.3875,21.3783,21.3875,7200.0
2018-01-17 11:45:00,23.12,23.12,23.11,23.12,25724.0,21.3875,21.3875,21.3783,21.3875,25724.0
2018-01-17 11:50:00,23.12,23.13,23.11,23.13,36764.0,21.3875,21.3968,21.3783,21.3968,36764.0
2018-01-17 11:55:00,23.13,23.15,23.13,23.14,24436.0,21.3968,21.4153,21.3968,21.406,24436.0
2018-01-17 12:00:00,23.14,23.14,23.11,23.13,26924.0,21.406,21.406,21.3783,21.3968,26924.0
2018-01-17 12:05:00,23.13,23.13,23.12,23.13,27280.0,21.3968,21.3968,21.3875,21.3968,27280.0
2018-01-17 12:10:00,23.13,23.14,23.12,23.14,22340.0,21.3968,21.406,21.3875,21.406,22340.0
2018-01-17 12:15:00,23.14,23.15,23.14,23.15,23208.0,21.406,21.4153,21.406,21.4153,23208.0
2018-01-17 12:20:00,23.15,23.15,23.12,23.13,23444.0,21.4153,21.4153,21.3875,21.3968,23444.0
2018-01-17 12:25:00,23.14,23.14,23.13,23.14,4400.0,21.406,21.406,21.3968,21.406,4400.0
2018-01-17 12:30:00,23.14,23.14,23.13,23.14,12812.0,21.406,21.406,21.3968,21.406,12812.0
2018-01-17 12:35:00,23.14,23.17,23.13,23.17,19888.0,21.406,21.4338,21.3968,21.4338,19888.0
2018-01-17 12:40:00,23.16,23.16,23.16,23.16,11400.0,21.4245,21.4245,21.4245,21.4245,11400.0
2018-01-17 12:45:00,23.15,23.16,23.14,23.14,30812.0,21.4153,21.4245,21.406,21.406,30812.0
2018-01-17 12:50:00,23.14,23.16,23.14,23.16,14064.0,21.406,21.4245,21.406,21.4245,14064.0
2018-01-17 12:55:00,23.16,23.18,23.16,23.17,12860.0,21.4245,21.443,21.4245,21.4338,12860.0
2018-01-17 13:00:00,23.17,23.18,23.17,23.18,15528.0,21.4338,21.443,21.4338,21.443,15528.0
2018-01-17 13:05:00,23.18,23.18,23.17,23.17,14180.0,21.443,21.443,21.4338,21.4338,14180.0
2018-01-17 13:10:00,23.16,23.16,23.16,23.16,12400.0,21.4245,21.4245,21.4245,21.4245,12400.0
2018-01-17 13:15:00,23.16,23.17,23.16,23.17,10400.0,21.4245,21.4338,21.4245,21.4338,10400.0
2018-01-17 13:20:00,23.17,23.18,23.16,23.18,23500.0,21.4338,21.443,21.4245,21.443,23500.0
2018-01-17 13:25:00,23.18,23.19,23.17,23.18,14392.0,21.443,21.4523,21.4338,21.443,14392.0
2018-01-17 13:30:00,23.18,23.19,23.18,23.19,19436.0,21.443,21.4523,21.443,21.4523,19436.0
2018-01-17 13:35:00,23.19,23.2,23.18,23.2,23684.0,21.4523,21.4615,21.443,21.4615,23684.0
2018-01-17 13:40:00,23.2,23.2,23.18,23.19,15700.0,21.4615,21.4615,21.443,21.4523,15700.0
2018-01-17 13:45:00,23.2,23.2,23.18,23.18,32608.0,21.4615,21.4615,21.443,21.443,32608.0
2018-01-17 13:50:00,23.18,23.2,23.18,23.19,26388.0,21.443,21.4615,21.443,21.4523,26388.0
2018-01-17 13:55:00,23.19,23.2,23.19,23.19,19056.0,21.4523,21.4615,21.4523,21.4523,19056.0
2018-01-17 14:00:00,23.19,23.2,23.18,23.2,28072.0,21.4523,21.4615,21.443,21.4615,28072.0
2018-01-17 14:05:00,23.2,23.2,23.19,23.2,17768.0,21.4615,21.4615,21.4523,21.4615,17768.0
2018-01-17 14:10:00,23.2,23.21,23.2,23.21,39056.0,21.4615,21.4708,21.4615,21.4708,39056.0
2018-01-17 14:15:00,23.21,23.23,23.2,23.23,32168.0,21.4708,21.4893,21.4615,21.4893,32168.0
2018-01-17 14:20:00,23.23,23.23,23.22,23.23,23460.0,21.4893,21.4893,21.48,21.4893,23460.0
2018-01-17 14:25:00,23.22,23.22,23.22,23.22,14108.0,21.48,21.48,21.48,21.48,14108.0
2018-01-17 14:30:00,23.22,23.22,23.21,23.22,31616.0,21.48,21.48,21.4708,21.48,31616.0
2018-01-17 14:35:00,23.22,23.23,23.21,23.21,33728.0,21.48,21.4893,21.4708,21.4708,33728.0
2018-01-17 14:40:00,23.22,23.22,23.17,23.18,49500.0,21.48,21.48,21.4338,21.443,49500.0
2018-01-17 14:45:00,23.18,23.18,23.15,23.17,34668.0,21.443,21.443,21.4153,21.4338,34668.0
2018-01-17 14:50:00,23.18,23.19,23.17,23.18,31440.0,21.443,21.4523,21.4338,21.443,31440.0
2018-01-17 14:55:00,23.18,23.18,23.16,23.18,31244.0,21.443,21.443,21.4245,21.443,31244.0
2018-01-17 15:00:00,23.18,23.21,23.18,23.2,13760.0,21.443,21.4708,21.443,21.4615,13760.0
2018-01-17 15:05:00,23.2,23.24,23.2,23.23,32768.0,21.4615,21.4985,21.4615,21.4893,32768.0
2018-01-17 15:10:00,23.24,23.24,23.22,23.22,21600.0,21.4985,21.4985,21.48,21.48,21600.0
2018-01-17 15:15:00,23.22,23.23,23.22,23.23,27440.0,21.48,21.4893,21.48,21.4893,27440.0
2018-01-17 15:20:00,23.23,23.24,23.22,23.22,19972.0,21.4893,21.4985,21.48,21.48,19972.0
2018-01-17 15:25:00,23.23,23.23,23.22,23.22,42896.0,21.4893,21.4893,21.48,21.48,42896.0
2018-01-17 15:30:00,23.22,23.22,23.21,23.21,39064.0,21.48,21.48,21.4708,21.4708,39064.0
2018-01-17 15:35:00,23.2,23.23,23.2,23.23,36068.0,21.4615,21.4893,21.4615,21.4893,36068.0
2018-01-17 15:40:00,23.23,23.25,23.23,23.24,63748.0,21.4893,21.5078,21.4893,21.4985,63748.0
2018-01-17 15:45:00,23.25,23.25,23.23,23.23,79096.0,21.5078,21.5078,21.4893,21.4893,79096.0
2018-01-17 15:50:00,23.23,23.24,23.21,23.21,106568.0,21.4893,21.4985,21.4708,21.4708,106568.0
2018-01-17 15:55:00,23.2,23.22,23.18,23.21,272352.0,21.4615,21.48,21.443,21.4708,272352.0
2018-01-18 09:30:00,23.22,23.27,23.18,23.24,115656.0,21.48,21.5263,21.443,21.4985,115656.0
2018-01-18 09:35:00,23.24,23.28,23.23,23.25,91636.0,21.4985,21.5355,21.4893,21.5078,91636.0
2018-01-18 09:40:00,23.25,23.26,23.24,23.26,18552.0,21.5078,21.517,21.4985,21.517,18552.0
2018-01-18 09:45:00,23.24,23.32,23.24,23.32,16360.0,21.4985,21.5725,21.4985,21.5725,16360.0
2018-01-18 09:50:00,23.32,23.32,23.26,23.27,147260.0,21.5725,21.5725,21.517,21.5263,147260.0
2018-01-18 09:55:00,23.27,23.28,23.22,23.24,84204.0,21.5263,21.5355,21.48,21.4985,84204.0
2018-01-18 10:00:00,23.23,23.23,23.17,23.19,22352.0,21.4893,21.4893,21.4338,21.4523,22352.0
2018-01-18 10:05:00,23.18,23.21,23.18,23.2,29088.0,21.443,21.4708,21.443,21.4615,29088.0
2018-01-18 10:10:00,23.19,23.2,23.17,23.19,25028.0,21.4523,21.4615,21.4338,21.4523,25028.0
2018-01-18 10:15:00,23.19,23.19,23.17,23.19,28744.0,21.4523,21.4523,21.4338,21.4523,28744.0
2018-01-18 10:20:00,23.2,23.21,23.17,23.17,38212.0,21.4615,21.4708,21.4338,21.4338,38212.0
2018-01-18 10:25:00,23.17,23.2,23.17,23.2,26992.0,21.4338,21.4615,21.4338,21.4615,26992.0
2018-01-18 10:30:00,23.2,23.22,23.19,23.2,28832.0,21.4615,21.48,21.4523,21.4615,28832.0
2018-01-18 10:35:00,23.2,23.21,23.18,23.2,21356.0,21.4615,21.4708,21.443,21.4615,21356.0
2018-01-18 10:40:00,23.2,23.2,23.18,23.19,12704.0,21.4615,21.4615,21.443,21.4523,12704.0
2018-01-18 10:45:00,23.2,23.2,23.17,23.18,22460.0,21.4615,21.4615,21.4338,21.443,22460.0
2018-01-18 10:50:00,23.17,23.18,23.17,23.18,42660.0,21.4338,21.443,21.4338,21.443,42660.0
2018-01-18 10:55:00,23.18,23.19,23.17,23.17,33912.0,21.443,21.4523,21.4338,21.4338,33912.0
2018-01-18 11:00:00,23.17,23.19,23.17,23.19,10000.0,21.4338,21.4523,21.4338,21.4523,10000.0
2018-01-18 11:05:00,23.2,23.2,23.19,23.19,15272.0,21.4615,21.4615,21.4523,21.4523,15272.0
2018-01-18 11:10:00,23.19,23.19,23.18,23.18,19852.0,21.4523,21.4523,21.443,21.443,19852.0
2018-01-18 11:15:00,23.18,23.18,23.15,23.18,25128.0,21.443,21.443,21.4153,21.443,25128.0
2018-01-18 11:20:00,23.18,23.18,23.12,23.13,37740.0,21.443,21.443,21.3875,21.3968,37740.0
2018-01-18 11:25:00,23.13,23.13,23.1,23.13,36532.0,21.3968,21.3968,21.369,21.3968,36532.0
2018-01-18 11:30:00,23.13,23.15,23.13,23.14,27340.0,21.3968,21.4153,21.3968,21.406,27340.0
2018-01-18 11:35:00,23.14,23.14,23.1,23.11,30332.0,21.406,21.406,21.369,21.3783,30332.0
2018-01-18 11:40:00,23.11,23.12,23.1,23.11,17200.0,21.3783,21.3875,21.369,21.3783,17200.0
2018-01-18 11:45:00,23.1,23.11,23.1,23.11,12404.0,21.369,21.3783,21.369,21.3783,12404.0
2018-01-18 11:50:00,23.11,23.14,23.11,23.13,18848.0,21.3783,21.406,21.3783,21.3968,18848.0
2018-01-18 11:55:00,23.13,23.13,23.11,23.11,34800.0,21.3968,21.3968,21.3783,21.3783,34800.0
2018-01-18 12:00:00,23.12,23.13,23.11,23.13,39316.0,21.3875,21.3968,21.3783,21.3968,39316.0
2018-01-18 12:05:00,23.14,23.14,23.12,23.13,13600.0,21.406,21.406,21.3875,21.3968,13600.0
2018-01-18 12:10:00,23.13,23.13,23.13,23.13,23480.0,21.3968,21.3968,21.3968,21.3968,23480.0
2018-01-18 12:15:00,23.13,23.14,23.11,23.11,23348.0,21.3968,21.406,21.3783,21.3783,23348.0
2018-01-18 12:20:00,23.11,23.11,23.09,23.1,18860.0,21.3783,21.3783,21.3598,21.369,18860.0
2018-01-18 12:25:00,23.1,23.12,23.09,23.12,105028.0,21.369,21.3875,21.3598,21.3875,105028.0
2018-01-18 12:30:00,23.11,23.14,23.11,23.13,47688.0,21.3783,21.406,21.3783,21.3968,47688.0
2018-01-18 12:35:00,23.13,23.15,23.13,23.15,74588.0,21.3968,21.4153,21.3968,21.4153,74588.0
2018-01-18 12:40:00,23.15,23.16,23.12,23.15,20508.0,21.4153,21.4245,21.3875,21.4153,20508.0
2018-01-18 12:45:00,23.14,23.15,23.13,23.13,30800.0,21.406,21.4153,21.3968,21.3968,30800.0
2018-01-18 12:50:00,23.13,23.14,23.12,23.13,45508.0,21.3968,21.406,21.3875,21.3968,45508.0
2018-01-18 12:55:00,23.14,23.15,23.13,23.15,23600.0,21.406,21.4153,21.3968,21.4153,23600.0
2018-01-18 13:00:00,23.15,23.15,23.13,23.14,139336.0,21.4153,21.4153,21.3968,21.406,139336.0
2018-01-18 13:05:00,23.14,23.14,23.11,23.14,56160.0,21.406,21.406,21.3783,21.406,56160.0
2018-01-18 13:10:00,23.14,23.15,23.13,23.14,34276.0,21.406,21.4153,21.3968,21.406,34276.0
2018-01-18 13:15:00,23.14,23.14,23.11,23.12,30204.0,21.406,21.406,21.3783,21.3875,30204.0
2018-01-18 13:20:00,23.11,23.12,23.11,23.12,21700.0,21.3783,21.3875,21.3783,21.3875,21700.0
2018-01-18 13:25:00,23.12,23.13,23.11,23.12,61160.0,21.3875,21.3968,21.3783,21.3875,61160.0
2018-01-18 13:30:00,23.12,23.13,23.1,23.11,66452.0,21.3875,21.3968,21.369,21.3783,66452.0
2018-01-18 13:35:00,23.11,23.12,23.1,23.12,40708.0,21.3783,21.3875,21.369,21.3875,40708.0
2018-01-18 13:40:00,23.12,23.14,23.12,23.13,83364.0,21.3875,21.406,21.3875,21.3968,83364.0
2018-01-18 13:45:00,23.13,23.14,23.13,23.13,38216.0,21.3968,21.406,21.3968,21.3968,38216.0
2018-01-18 13:50:00,23.13,23.13,23.12,23.13,45228.0,21.3968,21.3968,21.3875,21.3968,45228.0
2018-01-18 13:55:00,23.13,23.18,23.13,23.16,43820.0,21.3968,21.443,21.3968,21.4245,43820.0
2018-01-18 14:00:00,23.16,23.18,23.14,23.16,58124.0,21.4245,21.443,21.406,21.4245,58124.0
2018-01-18 14:05:00,23.16,23.18,23.14,23.18,44064.0,21.4245,21.443,21.406,21.443,44064.0
2018-01-18 14:10:00,23.17,23.18,23.16,23.17,40204.0,21.4338,21.443,21.4245,21.4338,40204.0
2018-01-18 14:15:00,23.17,23.18,23.16,23.18,65452.0,21.4338,21.443,21.4245,21.443,65452.0
2018-01-18 14:20:00,23.18,23.18,23.17,23.17,43904.0,21.443,21.443,21.4338,21.4338,43904.0
2018-01-18 14:25:00,23.17,23.19,23.16,23.19,92784.0,21.4338,21.4523,21.4245,21.4523,92784.0
2018-01-18 14:30:00,23.18,23.22,23.18,23.21,51128.0,21.443,21.48,21.443,21.4708,51128.0
2018-01-18 14:35:00,23.21,23.22,23.2,23.21,79532.0,21.4708,21.48,21.4615,21.4708,79532.0
2018-01-18 14:40:00,23.21,23.21,23.19,23.2,45948.0,21.4708,21.4708,21.4523,21.4615,45948.0
2018-01-18 14:45:00,23.2,23.2,23.18,23.19,48016.0,21.4615,21.4615,21.443,21.4523,48016.0
2018-01-18 14:50:00,23.19,23.2,23.18,23.18,70544.0,21.4523,21.4615,21.443,21.443,70544.0
2018-01-18 14:55:00,23.18,23.2,23.18,23.18,39240.0,21.443,21.4615,21.443,21.443,39240.0
2018-01-18 15:00:00,23.18,23.2,23.18,23.2,43360.0,21.443,21.4615,21.443,21.4615,43360.0
2018-01-18 15:05:00,23.2,23.2,23.18,23.18,24744.0,21.4615,21.4615,21.443,21.443,24744.0
2018-01-18 15:10:00,23.18,23.18,23.17,23.18,44420.0,21.443,21.443,21.4338,21.443,44420.0
2018-01-18 15:15:00,23.18,23.2,23.18,23.18,87672.0,21.443,21.4615,21.443,21.443,87672.0
2018-01-18 15:20:00,23.18,23.18,23.15,23.15,81316.0,21.443,21.443,21.4153,21.4153,81316.0
2018-01-18 15:25:00,23.15,23.15,23.1,23.11,181452.0,21.4153,21.4153,21.369,21.3783,181452.0
2018-01-18 15:30:00,23.11,23.11,23.07,23.08,91580.0,21.3783,21.3783,21.3413,21.3505,91580.0
2018-01-18 15:35:00,23.08,23.11,23.08,23.11,81232.0,21.3505,21.3783,21.3505,21.3783,81232.0
2018-01-18 15:40:00,23.11,23.11,23.1,23.11,65584.0,21.3783,21.3783,21.369,21.3783,65584.0
2018-01-18 15:45:00,23.1,23.1,23.06,23.07,171684.0,21.369,21.369,21.332,21.3413,171684.0
2018-01-18 15:50:00,23.07,23.09,23.05,23.05,197156.0,21.3413,21.3598,21.3228,21.3228,197156.0
2018-01-18 15:55:00,23.05,23.09,23.03,23.07,615476.0,21.3228,21.3598,21.3043,21.3413,615476.0
2018-01-19 09:30:00,23.28,23.36,23.22,23.35,812760.0,21.5355,21.6095,21.48,21.6003,812760.0
2018-01-19 09:35:00,23.34,23.37,23.26,23.26,117912.0,21.591,21.6188,21.517,21.517,117912.0
2018-01-19 09:40:00,23.27,23.34,23.27,23.32,44760.0,21.5263,21.591,21.5263,21.5725,44760.0
2018-01-19 09:45:00,23.32,23.36,23.29,23.32,37932.0,21.5725,21.6095,21.5448,21.5725,37932.0
2018-01-19 09:50:00,23.33,23.36,23.32,23.35,76508.0,21.5818,21.6095,21.5725,21.6003,76508.0
2018-01-19 09:55:00,23.35,23.4,23.34,23.38,47064.0,21.6003,21.6465,21.591,21.628,47064.0
2018-01-19 10:00:00,23.38,23.41,23.35,23.35,191800.0,21.628,21.6558,21.6003,21.6003,191800.0
2018-01-19 10:05:00,23.36,23.36,23.33,23.34,42804.0,21.6095,21.6095,21.5818,21.591,42804.0
2018-01-19 10:10:00,23.33,23.36,23.33,23.33,25796.0,21.5818,21.6095,21.5818,21.5818,25796.0
2018-01-19 10:15:00,23.32,23.34,23.3,23.31,32960.0,21.5725,21.591,21.554,21.5633,32960.0
2018-01-19 10:20:00,23.31,23.32,23.28,23.31,34968.0,21.5633,21.5725,21.5355,21.5633,34968.0
2018-01-19 10:25:00,23.33,23.35,23.3,23.3,31840.0,21.5818,21.6003,21.554,21.554,31840.0
2018-01-19 10:30:00,23.31,23.31,23.29,23.29,35328.0,21.5633,21.5633,21.5448,21.5448,35328.0
2018-01-19 10:35:00,23.29,23.31,23.28,23.31,59572.0,21.5448,21.5633,21.5355,21.5633,59572.0
2018-01-19 10:40:00,23.31,23.32,23.31,23.31,37628.0,21.5633,21.5725,21.5633,21.5633,37628.0
2018-01-19 10:45:00,23.32,23.33,23.31,23.31,56204.0,21.5725,21.5818,21.5633,21.5633,56204.0
2018-01-19 10:50:00,23.31,23.31,23.28,23.28,23192.0,21.5633,21.5633,21.5355,21.5355,23192.0
2018-01-19 10:55:00,23.28,23.3,23.28,23.29,37088.0,21.5355,21.554,21.5355,21.5448,37088.0
2018-01-19 11:00:00,23.28,23.29,23.26,23.27,26124.0,21.5355,21.5448,21.517,21.5263,26124.0
2018-01-19 11:05:00,23.26,23.27,23.26,23.26,15304.0,21.517,21.5263,21.517,21.517,15304.0
2018-01-19 11:10:00,23.27,23.28,23.26,23.27,62836.0,21.5263,21.5355,21.517,21.5263,62836.0
2018-01-19 11:15:00,23.27,23.29,23.26,23.28,35928.0,21.5263,21.5448,21.517,21.5355,35928.0
2018-01-19 11:20:00,23.28,23.32,23.28,23.3,17404.0,21.5355,21.5725,21.5355,21.554,17404.0
2018-01-19 11:25:00,23.31,23.32,23.31,23.32,30000.0,21.5633,21.5725,21.5633,21.5725,30000.0
2018-01-19 11:30:00,23.32,23.35,23.32,23.33,43340.0,21.5725,21.6003,21.5725,21.5818,43340.0
2018-01-19 11:35:00,23.33,23.35,23.32,23.32,30028.0,21.5818,21.6003,21.5725,21.5725,30028.0
2018-01-19 11:40:00,23.33,23.33,23.28,23.28,56176.0,21.5818,21.5818,21.5355,21.5355,56176.0
2018-01-19 11:45:00,23.29,23.29,23.28,23.28,20880.0,21.5448,21.5448,21.5355,21.5355,20880.0
2018-01-19 11:50:00,23.28,23.29,23.27,23.27,36704.0,21.5355,21.5448,21.5263,21.5263,36704.0
2018-01-19 11:55:00,23.27,23.28,23.26,23.27,56456.0,21.5263,21.5355,21.517,21.5263,56456.0
2018-01-19 12:00:00,23.26,23.27,23.26,23.27,39972.0,21.517,21.5263,21.517,21.5263,39972.0
2018-01-19 12:05:00,23.27,23.28,23.27,23.28,55392.0,21.5263,21.5355,21.5263,21.5355,55392.0
2018-01-19 12:10:00,23.28,23.29,23.28,23.28,20800.0,21.5355,21.5448,21.5355,21.5355,20800.0
2018-01-19 12:15:00,23.28,23.29,23.28,23.28,31680.0,21.5355,21.5448,21.5355,21.5355,31680.0
2018-01-19 12:20:00,23.28,23.29,23.28,23.29,34296.0,21.5355,21.5448,21.5355,21.5448,34296.0
2018-01-19 12:25:00,23.29,23.29,23.28,23.29,23712.0,21.5448,21.5448,21.5355,21.5448,23712.0
2018-01-19 12:30:00,23.29,23.3,23.29,23.29,29160.0,21.5448,21.554,21.5448,21.5448,29160.0
2018-01-19 12:35:00,23.29,23.3,23.28,23.28,31784.0,21.5448,21.554,21.5355,21.5355,31784.0
2018-01-19 12:40:00,23.28,23.29,23.28,23.28,36476.0,21.5355,21.5448,21.5355,21.5355,36476.0
2018-01-19 12:45:00,23.28,23.29,23.28,23.28,26076.0,21.5355,21.5448,21.5355,21.5355,26076.0
2018-01-19 12:50:00,23.28,23.29,23.27,23.28,40172.0,21.5355,21.5448,21.5263,21.5355,40172.0
2018-01-19 12:55:00,23.28,23.28,23.27,23.27,38000.0,21.5355,21.5355,21.5263,21.5263,38000.0
2018-01-19 13:00:00,23.27,23.27,23.27,23.27,36496.0,21.5263,21.5263,21.5263,21.5263,36496.0
2018-01-19 13:05:00,23.27,23.27,23.25,23.25,48060.0,21.5263,21.5263,21.5078,21.5078,48060.0
2018-01-19 13:10:00,23.25,23.26,23.25,23.26,54384.0,21.5078,21.517,21.5078,21.517,54384.0
2018-01-19 13:15:00,23.26,23.26,23.26,23.26,9572.0,21.517,21.517,21.517,21.517,9572.0
2018-01-19 13:20:00,23.26,23.26,23.25,23.25,29860.0,21.517,21.517,21.5078,21.5078,29860.0
2018-01-19 13:25:00,23.25,23.26,23.25,23.26,26868.0,21.5078,21.517,21.5078,21.517,26868.0
2018-01-19 13:30:00,23.26,23.26,23.25,23.25,47944.0,21.517,21.517,21.5078,21.5078,47944.0
2018-01-19 13:35:00,23.25,23.25,23.25,23.25,17728.0,21.5078,21.5078,21.5078,21.5078,17728.0
2018-01-19 13:40:00,23.25,23.26,23.24,23.25,49456.0,21.5078,21.517,21.4985,21.5078,49456.0
2018-01-19 13:45:00,23.25,23.25,23.24,23.24,27776.0,21.5078,21.5078,21.4985,21.4985,27776.0
2018-01-19 13:50:00,23.25,23.25,23.24,23.25,27780.0,21.5078,21.5078,21.4985,21.5078,27780.0
2018-01-19 13:55:00,23.25,23.26,23.25,23.26,21640.0,21.5078,21.517,21.5078,21.517,21640.0
2018-01-19 14:00:00,23.26,23.27,23.26,23.26,59388.0,21.517,21.5263,21.517,21.517,59388.0
2018-01-19 14:05:00,23.26,23.27,23.26,23.27,62692.0,21.517,21.5263,21.517,21.5263,62692.0
2018-01-19 14:10:00,23.27,23.27,23.25,23.26,59504.0,21.5263,21.5263,21.5078,21.517,59504.0
2018-01-19 14:15:00,23.26,23.28,23.25,23.28,58376.0,21.517,21.5355,21.5078,21.5355,58376.0
2018-01-19 14:20:00,23.27,23.28,23.27,23.28,48664.0,21.5263,21.5355,21.5263,21.5355,48664.0
2018-01-19 14:25:00,23.27,23.28,23.26,23.26,35232.0,21.5263,21.5355,21.517,21.517,35232.0
2018-01-19 14:30:00,23.27,23.3,23.26,23.29,43616.0,21.5263,21.554,21.517,21.5448,43616.0
2018-01-19 14:35:00,23.29,23.31,23.29,23.31,29360.0,21.5448,21.5633,21.5448,21.5633,29360.0
2018-01-19 14:40:00,23.31,23.31,23.3,23.3,32316.0,21.5633,21.5633,21.554,21.554,32316.0
2018-01-19 14:45:00,23.29,23.29,23.26,23.26,61184.0,21.5448,21.5448,21.517,21.517,61184.0
2018-01-19 14:50:00,23.26,23.26,23.24,23.26,88200.0,21.517,21.517,21.4985,21.517,88200.0
2018-01-19 14:55:00,23.27,23.28,23.26,23.27,35716.0,21.5263,21.5355,21.517,21.5263,35716.0
2018-01-19 15:00:00,23.27,23.28,23.26,23.28,43420.0,21.5263,21.5355,21.517,21.5355,43420.0
2018-01-19 15:05:00,23.28,23.28,23.27,23.27,22912.0,21.5355,21.5355,21.5263,21.5263,22912.0
2018-01-19 15:10:00,23.27,23.28,23.27,23.27,43928.0,21.5263,21.5355,21.5263,21.5263,43928.0
2018-01-19 15:15:00,23.28,23.28,23.26,23.27,40572.0,21.5355,21.5355,21.517,21.5263,40572.0
2018-01-19 15:20:00,23.27,23.27,23.26,23.27,64004.0,21.5263,21.5263,21.517,21.5263,64004.0
2018-01-19 15:25:00,23.28,23.28,23.27,23.28,57976.0,21.5355,21.5355,21.5263,21.5355,57976.0
2018-01-19 15:30:00,23.28,23.28,23.27,23.28,93384.0,21.5355,21.5355,21.5263,21.5355,93384.0
2018-01-19 15:35:00,23.28,23.28,23.26,23.26,109560.0,21.5355,21.5355,21.517,21.517,109560.0
2018-01-19 15:40:00,23.26,23.27,23.26,23.26,67768.0,21.517,21.5263,21.517,21.517,67768.0
2018-01-19 15:45:00,23.26,23.27,23.26,23.27,149156.0,21.517,21.5263,21.517,21.5263,149156.0
2018-01-19 15:50:00,23.27,23.28,23.27,23.28,217364.0,21.5263,21.5355,21.5263,21.5355,217364.0
2018-01-19 15:55:00,23.28,23.29,23.27,23.28,522508.0,21.5355,21.5448,21.5263,21.5355,522508.0
2018-01-22 09:30:00,23.28,23.37,23.18,23.21,112896.0,21.5355,21.6188,21.443,21.4708,112896.0
2018-01-22 09:35:00,23.2,23.23,23.13,23.13,27148.0,21.4615,21.4893,21.3968,21.3968,27148.0
2018-01-22 09:40:00,23.16,23.18,23.13,23.13,27104.0,21.4245,21.443,21.3968,21.3968,27104.0
2018-01-22 09:45:00,23.15,23.15,23.07,23.07,16392.0,21.4153,21.4153,21.3413,21.3413,16392.0
2018-01-22 09:50:00,23.07,23.08,23.06,23.07,8596.0,21.3413,21.3505,21.332,21.3413,8596.0
2018-01-22 09:55:00,23.07,23.1,23.04,23.08,30760.0,21.3413,21.369,21.3135,21.3505,30760.0
2018-01-22 10:00:00,23.06,23.08,23.04,23.08,112624.0,21.332,21.3505,21.3135,21.3505,112624.0
2018-01-22 10:05:00,23.08,23.09,23.07,23.08,28796.0,21.3505,21.3598,21.3413,21.3505,28796.0
2018-01-22 10:10:00,23.08,23.1,23.08,23.1,32864.0,21.3505,21.369,21.3505,21.369,32864.0
2018-01-22 10:15:00,23.1,23.13,23.1,23.13,31200.0,21.369,21.3968,21.369,21.3968,31200.0
2018-01-22 10:20:00,23.12,23.12,23.1,23.11,39608.0,21.3875,21.3875,21.369,21.3783,39608.0
2018-01-22 10:25:00,23.11,23.11,23.08,23.1,21904.0,21.3783,21.3783,21.3505,21.369,21904.0
2018-01-22 10:30:00,23.1,23.1,23.08,23.09,24680.0,21.369,21.369,21.3505,21.3598,24680.0
2018-01-22 10:35:00,23.09,23.09,23.07,23.09,40612.0,21.3598,21.3598,21.3413,21.3598,40612.0
2018-01-22 10:40:00,23.09,23.11,23.08,23.11,44420.0,21.3598,21.3783,21.3505,21.3783,44420.0
2018-01-22 10:45:00,23.11,23.11,23.09,23.1,131256.0,21.3783,21.3783,21.3598,21.369,131256.0
2018-01-22 10:50:00,23.1,23.1,23.04,23.04,25580.0,21.369,21.369,21.3135,21.3135,25580.0
2018-01-22 10:55:00,23.05,23.07,23.04,23.05,32640.0,21.3228,21.3413,21.3135,21.3228,32640.0
2018-01-22 11:00:00,23.04,23.08,23.04,23.08,67160.0,21.3135,21.3505,21.3135,21.3505,67160.0
2018-01-22 11:05:00,23.09,23.1,23.08,23.09,11200.0,21.3598,21.369,21.3505,21.3598,11200.0
2018-01-22 11:10:00,23.08,23.09,23.08,23.08,29200.0,21.3505,21.3598,21.3505,21.3505,29200.0
2018-01-22 11:15:00,23.09,23.09,23.07,23.07,68088.0,21.3598,21.3598,21.3413,21.3413,68088.0
2018-01-22 11:20:00,23.07,23.08,23.07,23.08,18592.0,21.3413,21.3505,21.3413,21.3505,18592.0
2018-01-22 11:25:00,23.08,23.08,23.07,23.07,25880.0,21.3505,21.3505,21.3413,21.3413,25880.0
2018-01-22 11:30:00,23.07,23.08,23.07,23.07,31052.0,21.3413,21.3505,21.3413,21.3413,31052.0
2018-01-22 11:35:00,23.07,23.08,23.06,23.06,54424.0,21.3413,21.3505,21.332,21.332,54424.0
2018-01-22 11:40:00,23.05,23.08,23.04,23.04,129568.0,21.3228,21.3505,21.3135,21.3135,129568.0
2018-01-22 11:45:00,23.04,23.07,23.04,23.07,112320.0,21.3135,21.3413,21.3135,21.3413,112320.0
2018-01-22 11:50:00,23.07,23.07,23.03,23.05,110828.0,21.3413,21.3413,21.3043,21.3228,110828.0
2018-01-22 11:55:00,23.05,23.05,23.03,23.05,102132.0,21.3228,21.3228,21.3043,21.3228,102132.0
2018-01-22 12:00:00,23.05,23.08,23.05,23.07,250092.0,21.3228,21.3505,21.3228,21.3413,250092.0
2018-01-22 12:05:00,23.08,23.08,23.06,23.07,222128.0,21.3505,21.3505,21.332,21.3413,222128.0
2018-01-22 12:10:00,23.07,23.07,23.06,23.06,65748.0,21.3413,21.3413,21.332,21.332,65748.0
2018-01-22 12:15:00,23.06,23.06,23.04,23.04,68776.0,21.332,21.332,21.3135,21.3135,68776.0
2018-01-22 12:20:00,23.04,23.05,23.03,23.04,132812.0,21.3135,21.3228,21.3043,21.3135,132812.0
2018-01-22 12:25:00,23.04,23.05,23.04,23.04,249208.0,21.3135,21.3228,21.3135,21.3135,249208.0
2018-01-22 12:30:00,23.04,23.05,23.03,23.04,70632.0,21.3135,21.3228,21.3043,21.3135,70632.0
2018-01-22 12:35:00,23.04,23.04,23.02,23.02,100628.0,21.3135,21.3135,21.295,21.295,100628.0
2018-01-22 12:40:00,23.02,23.03,23.02,23.03,162968.0,21.295,21.3043,21.295,21.3043,162968.0
2018-01-22 12:45:00,23.03,23.03,23.0,23.01,77660.0,21.3043,21.3043,21.2765,21.2858,77660.0
2018-01-22 12:50:00,23.01,23.01,22.99,22.99,103228.0,21.2858,21.2858,21.2673,21.2673,103228.0
2018-01-22 12:55:00,23.0,23.0,22.98,22.98,33912.0,21.2765,21.2765,21.258,21.258,33912.0
2018-01-22 13:00:00,22.98,22.99,22.97,22.99,119752.0,21.258,21.2673,21.2488,21.2673,119752.0
2018-01-22 13:05:00,22.99,23.0,22.97,22.97,58880.0,21.2673,21.2765,21.2488,21.2488,58880.0
2018-01-22 13:10:00,22.97,22.99,22.97,22.99,60808.0,21.2488,21.2673,21.2488,21.2673,60808.0
2018-01-22 13:15:00,22.99,23.0,22.98,22.98,44524.0,21.2673,21.2765,21.258,21.258,44524.0
2018-01-22 13:20:00,22.98,22.98,22.97,22.98,92036.0,21.258,21.258,21.2488,21.258,92036.0
2018-01-22 13:25:00,22.97,22.98,22.97,22.98,42736.0,21.2488,21.258,21.2488,21.258,42736.0
2018-01-22 13:30:00,22.98,22.99,22.98,22.99,65728.0,21.258,21.2673,21.258,21.2673,65728.0
2018-01-22 13:35:00,22.99,23.0,22.98,23.0,154696.0,21.2673,21.2765,21.258,21.2765,154696.0
2018-01-22 13:40:00,23.0,23.0,22.99,22.99,88904.0,21.2765,21.2765,21.2673,21.2673,88904.0
2018-01-22 13:45:00,22.99,22.99,22.98,22.99,36904.0,21.2673,21.2673,21.258,21.2673,36904.0
2018-01-22 13:50:00,22.98,22.99,22.97,22.98,26144.0,21.258,21.2673,21.2488,21.258,26144.0
2018-01-22 13:55:00,22.98,22.98,22.97,22.98,25176.0,21.258,21.258,21.2488,21.258,25176.0
2018-01-22 14:00:00,22.98,22.98,22.96,22.98,52844.0,21.258,21.258,21.2395,21.258,52844.0
2018-01-22 14:05:00,22.98,22.98,22.97,22.97,43812.0,21.258,21.258,21.2488,21.2488,43812.0
2018-01-22 14:10:00,22.97,22.98,22.97,22.98,30960.0,21.2488,21.258,21.2488,21.258,30960.0
2018-01-22 14:15:00,22.98,22.98,22.98,22.98,30844.0,21.258,21.258,21.258,21.258,30844.0
2018-01-22 14:20:00,22.98,22.98,22.95,22.95,70084.0,21.258,21.258,21.2303,21.2303,70084.0
2018-01-22 14:25:00,22.96,22.97,22.95,22.97,19804.0,21.2395,21.2488,21.2303,21.2488,19804.0
2018-01-22 14:30:00,22.97,22.97,22.95,22.95,47700.0,21.2488,21.2488,21.2303,21.2303,47700.0
2018-01-22 14:35:00,22.95,22.96,22.95,22.95,59252.0,21.2303,21.2395,21.2303,21.2303,59252.0
2018-01-22 14:40:00,22.95,22.96,22.95,22.95,23768.0,21.2303,21.2395,21.2303,21.2303,23768.0
2018-01-22 14:45:00,22.96,22.96,22.96,22.96,60052.0,21.2395,21.2395,21.2395,21.2395,60052.0
2018-01-22 14:50:00,22.96,22.96,22.96,22.96,32492.0,21.2395,21.2395,21.2395,21.2395,32492.0
2018-01-22 14:55:00,22.96,22.96,22.96,22.96,68912.0,21.2395,21.2395,21.2395,21.2395,68912.0
2018-01-22 15:00:00,22.96,22.97,22.95,22.95,78492.0,21.2395,21.2488,21.2303,21.2303,78492.0
2018-01-22 15:05:00,22.96,22.98,22.96,22.98,34080.0,21.2395,21.258,21.2395,21.258,34080.0
2018-01-22 15:10:00,22.98,22.98,22.97,22.97,78212.0,21.258,21.258,21.2488,21.2488,78212.0
2018-01-22 15:15:00,22.97,22.98,22.97,22.98,78112.0,21.2488,21.258,21.2488,21.258,78112.0
2018-01-22 15:20:00,22.98,22.98,22.97,22.98,74212.0,21.258,21.258,21.2488,21.258,74212.0
2018-01-22 15:25:00,22.98,22.98,22.97,22.97,60356.0,21.258,21.258,21.2488,21.2488,60356.0
2018-01-22 15:30:00,22.97,22.98,22.96,22.97,116272.0,21.2488,21.258,21.2395,21.2488,116272.0
2018-01-22 15:35:00,22.97,22.97,22.96,22.97,85980.0,21.2488,21.2488,21.2395,21.2488,85980.0
2018-01-22 15:40:00,22.97,22.97,22.96,22.97,102316.0,21.2488,21.2488,21.2395,21.2488,102316.0
2018-01-22 15:45:00,22.97,22.98,22.96,22.97,265108.0,21.2488,21.258,21.2395,21.2488,265108.0
2018-01-22 15:50:00,22.98,22.99,22.97,22.97,341268.0,21.258,21.2673,21.2488,21.2488,341268.0
2018-01-22 15:55:00,22.97,23.0,22.96,23.0,544484.0,21.2488,21.2765,21.2395,21.2765,544484.0
2018-01-23 09:30:00,22.99,23.03,22.99,22.99,80868.0,21.2673,21.3043,21.2673,21.2673,80868.0
2018-01-23 09:35:00,22.96,23.0,22.96,23.0,33656.0,21.2395,21.2765,21.2395,21.2765,33656.0
2018-01-23 09:40:00,22.99,23.04,22.99,23.02,27640.0,21.2673,21.3135,21.2673,21.295,27640.0
2018-01-23 09:45:00,23.01,23.03,22.98,23.0,42132.0,21.2858,21.3043,21.258,21.2765,42132.0
2018-01-23 09:50:00,23.0,23.0,22.96,22.96,27892.0,21.2765,21.2765,21.2395,21.2395,27892.0
2018-01-23 09:55:00,22.96,22.98,22.92,22.97,42748.0,21.2395,21.258,21.2025,21.2488,42748.0
2018-01-23 10:00:00,22.97,22.99,22.96,22.98,40856.0,21.2488,21.2673,21.2395,21.258,40856.0
2018-01-23 10:05:00,22.99,23.0,22.97,22.98,29168.0,21.2673,21.2765,21.2488,21.258,29168.0
2018-01-23 10:10:00,22.98,23.02,22.97,23.0,35704.0,21.258,21.295,21.2488,21.2765,35704.0
2018-01-23 10:15:00,23.0,23.04,23.0,23.04,33524.0,21.2765,21.3135,21.2765,21.3135,33524.0
2018-01-23 10:20:00,23.03,23.03,22.94,22.97,36720.0,21.3043,21.3043,21.221,21.2488,36720.0
2018-01-23 10:25:00,22.98,23.0,22.98,22.99,26732.0,21.258,21.2765,21.258,21.2673,26732.0
2018-01-23 10:30:00,22.99,23.01,22.98,23.01,32980.0,21.2673,21.2858,21.258,21.2858,32980.0
2018-01-23 10:35:00,23.01,23.02,22.99,23.0,67476.0,21.2858,21.295,21.2673,21.2765,67476.0
2018-01-23 10:40:00,23.0,23.01,22.98,23.01,24804.0,21.2765,21.2858,21.258,21.2858,24804.0
2018-01-23 10:45:00,23.01,23.02,23.01,23.02,37100.0,21.2858,21.295,21.2858,21.295,37100.0
2018-01-23 10:50:00,23.02,23.02,23.01,23.02,8668.0,21.295,21.295,21.2858,21.295,8668.0
2018-01-23 10:55:00,23.02,23.05,23.02,23.05,39408.0,21.295,21.3228,21.295,21.3228,39408.0
2018-01-23 11:00:00,23.05,23.05,23.03,23.03,44940.0,21.3228,21.3228,21.3043,21.3043,44940.0
2018-01-23 11:05:00,23.03,23.03,23.02,23.02,31264.0,21.3043,21.3043,21.295,21.295,31264.0
2018-01-23 11:10:00,23.02,23.04,23.02,23.03,33172.0,21.295,21.3135,21.295,21.3043,33172.0
2018-01-23 11:15:00,23.03,23.04,23.02,23.02,40732.0,21.3043,21.3135,21.295,21.295,40732.0
2018-01-23 11:20:00,23.03,23.04,23.03,23.03,18400.0,21.3043,21.3135,21.3043,21.3043,18400.0
2018-01-23 11:25:00,23.03,23.04,23.02,23.02,35488.0,21.3043,21.3135,21.295,21.295,35488.0
2018-01-23 11:30:00,23.02,23.02,23.01,23.02,21108.0,21.295,21.295,21.2858,21.295,21108.0
2018-01-23 11:35:00,23.02,23.02,23.01,23.01,40496.0,21.295,21.295,21.2858,21.2858,40496.0
2018-01-23 11:40:00,23.01,23.03,23.01,23.02,34572.0,21.2858,21.3043,21.2858,21.295,34572.0
2018-01-23 11:45:00,23.02,23.02,23.01,23.01,50124.0,21.295,21.295,21.2858,21.2858,50124.0
2018-01-23 11:50:00,23.0,23.01,23.0,23.0,27104.0,21.2765,21.2858,21.2765,21.2765,27104.0
2018-01-23 11:55:00,23.0,23.01,23.0,23.0,30304.0,21.2765,21.2858,21.2765,21.2765,30304.0
2018-01-23 12:00:00,23.0,23.01,23.0,23.0,30380.0,21.2765,21.2858,21.2765,21.2765,30380.0
2018-01-23 12:05:00,23.0,23.0,23.0,23.0,28988.0,21.2765,21.2765,21.2765,21.2765,28988.0
2018-01-23 12:10:00,23.0,23.01,23.0,23.0,26148.0,21.2765,21.2858,21.2765,21.2765,26148.0
2018-01-23 12:15:00,23.01,23.02,23.0,23.02,24000.0,21.2858,21.295,21.2765,21.295,24000.0
2018-01-23 12:20:00,23.02,23.03,23.0,23.0,37156.0,21.295,21.3043,21.2765,21.2765,37156.0
2018-01-23 12:25:00,23.0,23.01,23.0,23.0,28648.0,21.2765,21.2858,21.2765,21.2765,28648.0
2018-01-23 12:30:00,23.0,23.01,23.0,23.0,25332.0,21.2765,21.2858,21.2765,21.2765,25332.0
2018-01-23 12:35:00,23.0,23.0,23.0,23.0,15136.0,21.2765,21.2765,21.2765,21.2765,15136.0
2018-01-23 12:40:00,23.0,23.0,22.99,23.0,28148.0,21.2765,21.2765,21.2673,21.2765,28148.0
2018-01-23 12:45:00,23.0,23.01,23.0,23.0,13432.0,21.2765,21.2858,21.2765,21.2765,13432.0
2018-01-23 12:50:00,22.99,23.0,22.99,23.0,29216.0,21.2673,21.2765,21.2673,21.2765,29216.0
2018-01-23 12:55:00,23.0,23.01,22.99,23.01,14608.0,21.2765,21.2858,21.2673,21.2858,14608.0
2018-01-23 13:00:00,23.01,23.01,22.99,22.99,44452.0,21.2858,21.2858,21.2673,21.2673,44452.0
2018-01-23 13:05:00,22.99,23.02,22.99,23.02,15156.0,21.2673,21.295,21.2673,21.295,15156.0
2018-01-23 13:10:00,23.02,23.02,23.0,23.0,27920.0,21.295,21.295,21.2765,21.2765,27920.0
2018-01-23 13:15:00,23.0,23.01,23.0,23.01,12000.0,21.2765,21.2858,21.2765,21.2858,12000.0
2018-01-23 13:20:00,23.01,23.01,23.0,23.01,17196.0,21.2858,21.2858,21.2765,21.2858,17196.0
2018-01-23 13:25:00,23.01,23.01,23.0,23.01,52800.0,21.2858,21.2858,21.2765,21.2858,52800.0
2018-01-23 13:30:00,23.01,23.02,23.01,23.02,19236.0,21.2858,21.295,21.2858,21.295,19236.0
2018-01-23 13:35:00,23.02,23.02,23.01,23.02,33192.0,21.295,21.295,21.2858,21.295,33192.0
2018-01-23 13:40:00,23.02,23.02,23.0,23.0,41360.0,21.295,21.295,21.2765,21.2765,41360.0
2018-01-23 13:45:00,23.0,23.02,23.0,23.01,30816.0,21.2765,21.295,21.2765,21.2858,30816.0
2018-01-23 13:50:00,23.01,23.02,23.01,23.02,24144.0,21.2858,21.295,21.2858,21.295,24144.0
2018-01-23 13:55:00,23.02,23.02,23.0,23.02,31220.0,21.295,21.295,21.2765,21.295,31220.0
2018-01-23 14:00:00,23.02,23.02,23.0,23.01,93656.0,21.295,21.295,21.2765,21.2858,93656.0
2018-01-23 14:05:00,23.01,23.02,23.0,23.0,119040.0,21.2858,21.295,21.2765,21.2765,119040.0
2018-01-23 14:10:00,23.0,23.02,23.0,23.01,193384.0,21.2765,21.295,21.2765,21.2858,193384.0
2018-01-23 14:15:00,23.01,23.01,22.99,22.99,66288.0,21.2858,21.2858,21.2673,21.2673,66288.0
2018-01-23 14:20:00,22.98,22.99,22.96,22.97,36908.0,21.258,21.2673,21.2395,21.2488,36908.0
2018-01-23 14:25:00,22.97,22.99,22.97,22.99,29096.0,21.2488,21.2673,21.2488,21.2673,29096.0
2018-01-23 14:30:00,22.99,23.0,22.99,22.99,24388.0,21.2673,21.2765,21.2673,21.2673,24388.0
2018-01-23 14:35:00,22.99,23.01,22.99,23.01,49564.0,21.2673,21.2858,21.2673,21.2858,49564.0
2018-01-23 14:40:00,23.01,23.02,23.0,23.02,26588.0,21.2858,21.295,21.2765,21.295,26588.0
2018-01-23 14:45:00,23.01,23.03,23.01,23.03,27272.0,21.2858,21.3043,21.2858,21.3043,27272.0
2018-01-23 14:50:00,23.03,23.04,23.02,23.03,39392.0,21.3043,21.3135,21.295,21.3043,39392.0
2018-01-23 14:55:00,23.03,23.04,23.02,23.04,36332.0,21.3043,21.3135,21.295,21.3135,36332.0
2018-01-23 15:00:00,23.04,23.04,23.02,23.03,62052.0,21.3135,21.3135,21.295,21.3043,62052.0
2018-01-23 15:05:00,23.03,23.03,22.99,23.0,62584.0,21.3043,21.3043,21.2673,21.2765,62584.0
2018-01-23 15:10:00,23.0,23.0,22.97,22.97,41032.0,21.2765,21.2765,21.2488,21.2488,41032.0
2018-01-23 15:15:00,22.97,22.99,22.95,22.96,57532.0,21.2488,21.2673,21.2303,21.2395,57532.0
2018-01-23 15:20:00,22.95,22.96,22.93,22.95,45368.0,21.2303,21.2395,21.2118,21.2303,45368.0
2018-01-23 15:25:00,22.94,22.97,22.94,22.96,76036.0,21.221,21.2488,21.221,21.2395,76036.0
2018-01-23 15:30:00,22.96,22.98,22.96,22.98,59404.0,21.2395,21.258,21.2395,21.258,59404.0
2018-01-23 15:35:00,22.98,22.99,22.97,22.98,87584.0,21.258,21.2673,21.2488,21.258,87584.0
2018-01-23 15:40:00,22.98,23.0,22.98,23.0,113016.0,21.258,21.2765,21.258,21.2765,113016.0
2018-01-23 15:45:00,23.0,23.04,23.0,23.04,145700.0,21.2765,21.3135,21.2765,21.3135,145700.0
2018-01-23 15:50:00,23.03,23.03,23.01,23.03,150104.0,21.3043,21.3043,21.2858,21.3043,150104.0
2018-01-23 15:55:00,23.03,23.03,22.95,22.96,571740.0,21.3043,21.3043,21.2303,21.2395,571740.0
2018-01-24 09:30:00,23.17,23.25,22.74,22.99,480180.0,21.4338,21.5078,21.036,21.2673,480180.0
2018-01-24 09:35:00,22.99,23.31,22.92,23.21,179632.0,21.2673,21.5633,21.2025,21.4708,179632.0
2018-01-24 09:40:00,23.23,23.38,23.13,23.21,152592.0,21.4893,21.628,21.3968,21.4708,152592.0
2018-01-24 09:45:00,23.24,23.34,23.12,23.17,301352.0,21.4985,21.591,21.3875,21.4338,301352.0
2018-01-24 09:50:00,23.2,23.36,23.19,23.34,242408.0,21.4615,21.6095,21.4523,21.591,242408.0
2018-01-24 09:55:00,23.37,23.38,23.19,23.29,99720.0,21.6188,21.628,21.4523,21.5448,99720.0
2018-01-24 10:00:00,23.25,23.29,23.23,23.24,103420.0,21.5078,21.5448,21.4893,21.4985,103420.0
2018-01-24 10:05:00,23.25,23.27,23.19,23.27,150624.0,21.5078,21.5263,21.4523,21.5263,150624.0
2018-01-24 10:10:00,23.25,23.25,23.15,23.23,42160.0,21.5078,21.5078,21.4153,21.4893,42160.0
2018-01-24 10:15:00,23.27,23.27,23.18,23.18,67172.0,21.5263,21.5263,21.443,21.443,67172.0
2018-01-24 10:20:00,23.2,23.2,23.11,23.15,50948.0,21.4615,21.4615,21.3783,21.4153,50948.0
2018-01-24 10:25:00,23.16,23.21,23.13,23.2,13396.0,21.4245,21.4708,21.3968,21.4615,13396.0
2018-01-24 10:30:00,23.22,23.22,23.14,23.17,50684.0,21.48,21.48,21.406,21.4338,50684.0
2018-01-24 10:35:00,23.18,23.19,23.14,23.15,53980.0,21.443,21.4523,21.406,21.4153,53980.0
2018-01-24 10:40:00,23.15,23.17,23.15,23.15,26548.0,21.4153,21.4338,21.4153,21.4153,26548.0
2018-01-24 10:45:00,23.16,23.16,23.02,23.08,100388.0,21.4245,21.4245,21.295,21.3505,100388.0
2018-01-24 10:50:00,23.05,23.07,23.04,23.06,25840.0,21.3228,21.3413,21.3135,21.332,25840.0
2018-01-24 10:55:00,23.06,23.11,23.05,23.1,42460.0,21.332,21.3783,21.3228,21.369,42460.0
2018-01-24 11:00:00,23.08,23.1,23.07,23.1,18400.0,21.3505,21.369,21.3413,21.369,18400.0
2018-01-24 11:05:00,23.1,23.15,23.1,23.11,31944.0,21.369,21.4153,21.369,21.3783,31944.0
2018-01-24 11:10:00,23.11,23.11,23.05,23.06,63592.0,21.3783,21.3783,21.3228,21.332,63592.0
2018-01-24 11:15:00,23.06,23.07,23.0,23.06,25568.0,21.332,21.3413,21.2765,21.332,25568.0
2018-01-24 11:20:00,23.06,23.07,23.03,23.04,21704.0,21.332,21.3413,21.3043,21.3135,21704.0
2018-01-24 11:25:00,23.04,23.05,23.03,23.04,26196.0,21.3135,21.3228,21.3043,21.3135,26196.0
2018-01-24 11:30:00,23.05,23.06,22.96,22.97,55584.0,21.3228,21.332,21.2395,21.2488,55584.0
2018-01-24 11:35:00,22.97,22.99,22.95,22.98,40564.0,21.2488,21.2673,21.2303,21.258,40564.0
2018-01-24 11:40:00,23.0,23.0,22.95,22.97,29232.0,21.2765,21.2765,21.2303,21.2488,29232.0
2018-01-24 11:45:00,22.97,22.97,22.87,22.89,40472.0,21.2488,21.2488,21.1563,21.1748,40472.0
2018-01-24 11:50:00,22.89,22.94,22.84,22.9,71316.0,21.1748,21.221,21.1285,21.184,71316.0
2018-01-24 11:55:00,22.93,22.93,22.89,22.9,19836.0,21.2118,21.2118,21.1748,21.184,19836.0
2018-01-24 12:00:00,22.9,22.9,22.88,22.9,45368.0,21.184,21.184,21.1655,21.184,45368.0
2018-01-24 12:05:00,22.91,22.94,22.91,22.91,12352.0,21.1933,21.221,21.1933,21.1933,12352.0
2018-01-24 12:10:00,22.91,22.93,22.9,22.91,18412.0,21.1933,21.2118,21.184,21.1933,18412.0
2018-01-24 12:15:00,22.92,22.93,22.88,22.9,24784.0,21.2025,21.2118,21.1655,21.184,24784.0
2018-01-24 12:20:00,22.91,22.92,22.85,22.85,27124.0,21.1933,21.2025,21.1378,21.1378,27124.0
2018-01-24 12:25:00,22.86,22.87,22.81,22.83,22520.0,21.147,21.1563,21.1007,21.1192,22520.0
2018-01-24 12:30:00,22.86,22.89,22.85,22.87,14816.0,21.147,21.1748,21.1378,21.1563,14816.0
2018-01-24 12:35:00,22.88,22.91,22.86,22.88,17524.0,21.1655,21.1933,21.147,21.1655,17524.0
2018-01-24 12:40:00,22.88,22.88,22.83,22.87,24300.0,21.1655,21.1655,21.1192,21.1563,24300.0
2018-01-24 12:45:00,22.86,22.87,22.83,22.83,21200.0,21.147,21.1563,21.1192,21.1192,21200.0
2018-01-24 12:50:00,22.85,22.86,22.83,22.85,35156.0,21.1378,21.147,21.1192,21.1378,35156.0
2018-01-24 12:55:00,22.84,22.85,22.82,22.83,35032.0,21.1285,21.1378,21.11,21.1192,35032.0
2018-01-24 13:00:00,22.83,22.83,22.78,22.8,29716.0,21.1192,21.1192,21.073,21.0915,29716.0
2018-01-24 13:05:00,22.8,22.81,22.77,22.77,16256.0,21.0915,21.1007,21.0637,21.0637,16256.0
2018-01-24 13:10:00,22.77,22.79,22.76,22.79,16272.0,21.0637,21.0822,21.0545,21.0822,16272.0
2018-01-24 13:15:00,22.79,22.81,22.76,22.81,22340.0,21.0822,21.1007,21.0545,21.1007,22340.0
2018-01-24 13:20:00,22.79,22.81,22.79,22.79,14568.0,21.0822,21.1007,21.0822,21.0822,14568.0
2018-01-24 13:25:00,22.81,22.83,22.78,22.82,23024.0,21.1007,21.1192,21.073,21.11,23024.0
2018-01-24 13:30:00,22.82,22.85,22.8,22.82,35664.0,21.11,21.1378,21.0915,21.11,35664.0
2018-01-24 13:35:00,22.83,22.86,22.82,22.85,19540.0,21.1192,21.147,21.11,21.1378,19540.0
2018-01-24 13:40:00,22.86,22.88,22.83,22.88,35456.0,21.147,21.1655,21.1192,21.1655,35456.0
2018-01-24 13:45:00,22.87,22.88,22.85,22.88,40232.0,21.1563,21.1655,21.1378,21.1655,40232.0
2018-01-24 13:50:00,22.86,22.88,22.86,22.88,28508.0,21.147,21.1655,21.147,21.1655,28508.0
2018-01-24 13:55:00,22.88,22.88,22.85,22.86,23656.0,21.1655,21.1655,21.1378,21.147,23656.0
2018-01-24 14:00:00,22.86,22.86,22.8,22.83,64496.0,21.147,21.147,21.0915,21.1192,64496.0
2018-01-24 14:05:00,22.83,22.86,22.82,22.86,87076.0,21.1192,21.147,21.11,21.147,87076.0
2018-01-24 14:10:00,22.87,22.88,22.83,22.83,34468.0,21.1563,21.1655,21.1192,21.1192,34468.0
2018-01-24 14:15:00,22.85,22.88,22.84,22.86,21936.0,21.1378,21.1655,21.1285,21.147,21936.0
2018-01-24 14:20:00,22.87,22.88,22.83,22.86,27344.0,21.1563,21.1655,21.1192,21.147,27344.0
2018-01-24 14:25:00,22.86,22.88,22.86,22.86,48856.0,21.147,21.1655,21.147,21.147,48856.0
2018-01-24 14:30:00,22.85,22.88,22.84,22.87,47536.0,21.1378,21.1655,21.1285,21.1563,47536.0
2018-01-24 14:35:00,22.87,22.88,22.8,22.8,62172.0,21.1563,21.1655,21.0915,21.0915,62172.0
2018-01-24 14:40:00,22.81,22.84,22.8,22.82,53444.0,21.1007,21.1285,21.0915,21.11,53444.0
2018-01-24 14:45:00,22.83,22.88,22.83,22.87,77348.0,21.1192,21.1655,21.1192,21.1563,77348.0
2018-01-24 14:50:00,22.88,22.88,22.84,22.86,47360.0,21.1655,21.1655,21.1285,21.147,47360.0
2018-01-24 14:55:00,22.86,22.88,22.86,22.87,76140.0,21.147,21.1655,21.147,21.1563,76140.0
2018-01-24 15:00:00,22.87,22.88,22.85,22.86,91416.0,21.1563,21.1655,21.1378,21.147,91416.0
2018-01-24 15:05:00,22.85,22.88,22.85,22.88,81164.0,21.1378,21.1655,21.1378,21.1655,81164.0
2018-01-24 15:10:00,22.88,22.91,22.85,22.89,104108.0,21.1655,21.1933,21.1378,21.1748,104108.0
2018-01-24 15:15:00,22.88,22.89,22.84,22.85,81236.0,21.1655,21.1748,21.1285,21.1378,81236.0
2018-01-24 15:20:00,22.84,22.85,22.8,22.83,63628.0,21.1285,21.1378,21.0915,21.1192,63628.0
2018-01-24 15:25:00,22.84,22.85,22.82,22.85,65448.0,21.1285,21.1378,21.11,21.1378,65448.0
2018-01-24 15:30:00,22.85,22.86,22.79,22.8,82736.0,21.1378,21.147,21.0822,21.0915,82736.0
2018-01-24 15:35:00,22.81,22.83,22.8,22.83,81176.0,21.1007,21.1192,21.0915,21.1192,81176.0
2018-01-24 15:40:00,22.83,22.85,22.82,22.83,87752.0,21.1192,21.1378,21.11,21.1192,87752.0
2018-01-24 15:45:00,22.83,22.88,22.83,22.85,170384.0,21.1192,21.1655,21.1192,21.1378,170384.0
2018-01-24 15:50:00,22.85,22.87,22.82,22.85,339604.0,21.1378,21.1563,21.11,21.1378,339604.0
2018-01-24 15:55:00,22.85,22.87,22.78,22.8,1383536.0,21.1378,21.1563,21.073,21.0915,1383536.0
2018-01-25 09:30:00,22.88,23.01,22.83,23.01,414944.0,21.1655,21.2858,21.1192,21.2858,414944.0
2018-01-25 09:35:00,22.99,23.14,22.92,23.14,198872.0,21.2673,21.406,21.2025,21.406,198872.0
2018-01-25 09:40:00,23.11,23.16,23.08,23.12,88188.0,21.3783,21.4245,21.3505,21.3875,88188.0
2018-01-25 09:45:00,23.12,23.17,23.09,23.12,92016.0,21.3875,21.4338,21.3598,21.3875,92016.0
2018-01-25 09:50:00,23.13,23.13,23.0,23.0,51040.0,21.3968,21.3968,21.2765,21.2765,51040.0
2018-01-25 09:55:00,23.0,23.0,22.86,22.87,85584.0,21.2765,21.2765,21.147,21.1563,85584.0
2018-01-25 10:00:00,22.89,22.94,22.89,22.92,56456.0,21.1748,21.221,21.1748,21.2025,56456.0
2018-01-25 10:05:00,22.92,22.92,22.85,22.85,103024.0,21.2025,21.2025,21.1378,21.1378,103024.0
2018-01-25 10:10:00,22.85,22.88,22.77,22.78,91492.0,21.1378,21.1655,21.0637,21.073,91492.0
2018-01-25 10:15:00,22.79,22.82,22.79,22.8,32996.0,21.0822,21.11,21.0822,21.0915,32996.0
2018-01-25 10:20:00,22.81,22.87,22.8,22.82,41580.0,21.1007,21.1563,21.0915,21.11,41580.0
2018-01-25 10:25:00,22.83,22.84,22.8,22.81,38056.0,21.1192,21.1285,21.0915,21.1007,38056.0
2018-01-25 10:30:00,22.84,22.86,22.83,22.86,21892.0,21.1285,21.147,21.1192,21.147,21892.0
2018-01-25 10:35:00,22.86,22.89,22.85,22.88,47768.0,21.147,21.1748,21.1378,21.1655,47768.0
2018-01-25 10:40:00,22.87,22.88,22.86,22.87,56796.0,21.1563,21.1655,21.147,21.1563,56796.0
2018-01-25 10:45:00,22.88,22.88,22.86,22.88,51472.0,21.1655,21.1655,21.147,21.1655,51472.0
2018-01-25 10:50:00,22.89,22.95,22.89,22.95,20160.0,21.1748,21.2303,21.1748,21.2303,20160.0
2018-01-25 10:55:00,22.94,23.0,22.94,22.97,47780.0,21.221,21.2765,21.221,21.2488,47780.0
2018-01-25 11:00:00,22.96,22.96,22.92,22.92,151072.0,21.2395,21.2395,21.2025,21.2025,151072.0
2018-01-25 11:05:00,22.93,22.96,22.92,22.95,75528.0,21.2118,21.2395,21.2025,21.2303,75528.0
2018-01-25 11:10:00,22.95,22.95,22.94,22.95,130536.0,21.2303,21.2303,21.221,21.2303,130536.0
2018-01-25 11:15:00,22.95,22.96,22.95,22.96,100260.0,21.2303,21.2395,21.2303,21.2395,100260.0
2018-01-25 11:20:00,22.96,22.96,22.96,22.96,66004.0,21.2395,21.2395,21.2395,21.2395,66004.0
2018-01-25 11:25:00,22.96,22.98,22.96,22.98,47228.0,21.2395,21.258,21.2395,21.258,47228.0
2018-01-25 11:30:00,22.98,22.98,22.97,22.98,65368.0,21.258,21.258,21.2488,21.258,65368.0
2018-01-25 11:35:00,22.98,22.99,22.97,22.99,59328.0,21.258,21.2673,21.2488,21.2673,59328.0
2018-01-25 11:40:00,22.99,23.0,22.99,23.0,119700.0,21.2673,21.2765,21.2673,21.2765,119700.0
2018-01-25 11:45:00,22.99,23.0,22.99,22.99,16060.0,21.2673,21.2765,21.2673,21.2673,16060.0
2018-01-25 11:50:00,23.0,23.0,22.99,23.0,48916.0,21.2765,21.2765,21.2673,21.2765,48916.0
2018-01-25 11:55:00,23.0,23.0,22.99,22.99,39888.0,21.2765,21.2765,21.2673,21.2673,39888.0
2018-01-25 12:00:00,22.99,23.0,22.97,22.98,43716.0,21.2673,21.2765,21.2488,21.258,43716.0
2018-01-25 12:05:00,22.98,23.0,22.98,23.0,30652.0,21.258,21.2765,21.258,21.2765,30652.0
2018-01-25 12:10:00,23.0,23.0,22.99,23.0,39832.0,21.2765,21.2765,21.2673,21.2765,39832.0
2018-01-25 12:15:00,23.0,23.0,22.99,23.0,33600.0,21.2765,21.2765,21.2673,21.2765,33600.0
2018-01-25 12:20:00,23.0,23.0,22.97,22.97,32908.0,21.2765,21.2765,21.2488,21.2488,32908.0
2018-01-25 12:25:00,22.97,22.98,22.97,22.97,20788.0,21.2488,21.258,21.2488,21.2488,20788.0
2018-01-25 12:30:00,22.97,22.97,22.94,22.94,20144.0,21.2488,21.2488,21.221,21.221,20144.0
2018-01-25 12:35:00,22.94,22.95,22.93,22.94,37508.0,21.221,21.2303,21.2118,21.221,37508.0
2018-01-25 12:40:00,22.94,22.94,22.92,22.93,27600.0,21.221,21.221,21.2025,21.2118,27600.0
2018-01-25 12:45:00,22.93,22.93,22.89,22.89,27236.0,21.2118,21.2118,21.1748,21.1748,27236.0
2018-01-25 12:50:00,22.89,22.9,22.88,22.89,16688.0,21.1748,21.184,21.1655,21.1748,16688.0
2018-01-25 12:55:00,22.89,22.89,22.86,22.86,18792.0,21.1748,21.1748,21.147,21.147,18792.0
2018-01-25 13:00:00,22.86,22.87,22.86,22.86,30660.0,21.147,21.1563,21.147,21.147,30660.0
2018-01-25 13:05:00,22.86,22.88,22.86,22.86,26808.0,21.147,21.1655,21.147,21.147,26808.0
2018-01-25 13:10:00,22.86,22.88,22.86,22.88,18244.0,21.147,21.1655,21.147,21.1655,18244.0
2018-01-25 13:15:00,22.87,22.89,22.87,22.89,26908.0,21.1563,21.1748,21.1563,21.1748,26908.0
2018-01-25 13:20:00,22.88,22.89,22.87,22.88,23732.0,21.1655,21.1748,21.1563,21.1655,23732.0
2018-01-25 13:25:00,22.88,22.88,22.86,22.87,22408.0,21.1655,21.1655,21.147,21.1563,22408.0
2018-01-25 13:30:00,22.88,22.89,22.86,22.89,42420.0,21.1655,21.1748,21.147,21.1748,42420.0
2018-01-25 13:35:00,22.89,22.91,22.89,22.91,21232.0,21.1748,21.1933,21.1748,21.1933,21232.0
2018-01-25 13:40:00,22.91,22.92,22.91,22.92,32468.0,21.1933,21.2025,21.1933,21.2025,32468.0
2018-01-25 13:45:00,22.92,22.93,22.92,22.93,23996.0,21.2025,21.2118,21.2025,21.2118,23996.0
2018-01-25 13:50:00,22.93,22.96,22.93,22.94,41928.0,21.2118,21.2395,21.2118,21.221,41928.0
2018-01-25 13:55:00,22.93,22.93,22.91,22.93,34436.0,21.2118,21.2118,21.1933,21.2118,34436.0
2018-01-25 14:00:00,22.93,22.93,22.92,22.93,46736.0,21.2118,21.2118,21.2025,21.2118,46736.0
2018-01-25 14:05:00,22.93,22.94,22.93,22.94,32044.0,21.2118,21.221,21.2118,21.221,32044.0
2018-01-25 14:10:00,22.94,22.94,22.86,22.89,50456.0,21.221,21.221,21.147,21.1748,50456.0
2018-01-25 14:15:00,22.89,22.89,22.87,22.89,39296.0,21.1748,21.1748,21.1563,21.1748,39296.0
2018-01-25 14:20:00,22.89,22.89,22.85,22.85,33908.0,21.1748,21.1748,21.1378,21.1378,33908.0
2018-01-25 14:25:00,22.84,22.86,22.84,22.85,41324.0,21.1285,21.147,21.1285,21.1378,41324.0
2018-01-25 14:30:00,22.84,22.86,22.84,22.85,56384.0,21.1285,21.147,21.1285,21.1378,56384.0
2018-01-25 14:35:00,22.85,22.85,22.81,22.82,39148.0,21.1378,21.1378,21.1007,21.11,39148.0
2018-01-25 14:40:00,22.83,22.83,22.8,22.82,45184.0,21.1192,21.1192,21.0915,21.11,45184.0
2018-01-25 14:45:00,22.82,22.82,22.75,22.81,119928.0,21.11,21.11,21.0452,21.1007,119928.0
2018-01-25 14:50:00,22.81,22.81,22.77,22.79,59556.0,21.1007,21.1007,21.0637,21.0822,59556.0
2018-01-25 14:55:00,22.79,22.83,22.79,22.81,54124.0,21.0822,21.1192,21.0822,21.1007,54124.0
2018-01-25 15:00:00,22.81,22.82,22.8,22.81,33800.0,21.1007,21.11,21.0915,21.1007,33800.0
2018-01-25 15:05:00,22.81,22.82,22.8,22.8,24356.0,21.1007,21.11,21.0915,21.0915,24356.0
2018-01-25 15:10:00,22.8,22.8,22.77,22.78,53116.0,21.0915,21.0915,21.0637,21.073,53116.0
2018-01-25 15:15:00,22.78,22.81,22.78,22.8,40064.0,21.073,21.1007,21.073,21.0915,40064.0
2018-01-25 15:20:00,22.81,22.81,22.79,22.81,38872.0,21.1007,21.1007,21.0822,21.1007,38872.0
2018-01-25 15:25:00,22.81,22.82,22.79,22.8,44816.0,21.1007,21.11,21.0822,21.0915,44816.0
2018-01-25 15:30:00,22.8,22.8,22.77,22.78,55856.0,21.0915,21.0915,21.0637,21.073,55856.0
2018-01-25 15:35:00,22.78,22.79,22.77,22.79,55956.0,21.073,21.0822,21.0637,21.0822,55956.0
2018-01-25 15:40:00,22.79,22.82,22.78,22.8,86564.0,21.0822,21.11,21.073,21.0915,86564.0
2018-01-25 15:45:00,22.8,22.83,22.8,22.82,91364.0,21.0915,21.1192,21.0915,21.11,91364.0
2018-01-25 15:50:00,22.82,22.84,22.8,22.81,150124.0,21.11,21.1285,21.0915,21.1007,150124.0
2018-01-25 15:55:00,22.81,22.81,22.79,22.8,457972.0,21.1007,21.1007,21.0822,21.0915,457972.0
2018-01-26 09:30:00,22.93,22.93,22.83,22.85,149496.0,21.2118,21.2118,21.1192,21.1378,149496.0
2018-01-26 09:35:00,22.84,22.85,22.74,22.78,56200.0,21.1285,21.1378,21.036,21.073,56200.0
2018-01-26 09:40:00,22.78,22.84,22.78,22.83,44040.0,21.073,21.1285,21.073,21.1192,44040.0
2018-01-26 09:45:00,22.85,22.88,22.83,22.87,43284.0,21.1378,21.1655,21.1192,21.1563,43284.0
2018-01-26 09:50:00,22.87,22.88,22.86,22.87,42184.0,21.1563,21.1655,21.147,21.1563,42184.0
2018-01-26 09:55:00,22.88,22.89,22.83,22.83,108688.0,21.1655,21.1748,21.1192,21.1192,108688.0
2018-01-26 10:00:00,22.84,22.89,22.83,22.89,57612.0,21.1285,21.1748,21.1192,21.1748,57612.0
2018-01-26 10:05:00,22.89,22.89,22.87,22.88,42644.0,21.1748,21.1748,21.1563,21.1655,42644.0
2018-01-26 10:10:00,22.88,22.9,22.84,22.9,138296.0,21.1655,21.184,21.1285,21.184,138296.0
2018-01-26 10:15:00,22.89,22.9,22.88,22.88,91432.0,21.1748,21.184,21.1655,21.1655,91432.0
2018-01-26 10:20:00,22.88,22.92,22.88,22.92,138624.0,21.1655,21.2025,21.1655,21.2025,138624.0
2018-01-26 10:25:00,22.92,22.95,22.92,22.95,3340.0,21.2025,21.2303,21.2025,21.2303,3340.0
2018-01-26 10:30:00,22.95,22.97,22.94,22.94,34604.0,21.2303,21.2488,21.221,21.221,34604.0
2018-01-26 10:35:00,22.95,22.97,22.95,22.97,22000.0,21.2303,21.2488,21.2303,21.2488,22000.0
2018-01-26 10:40:00,22.97,23.02,22.97,23.0,46928.0,21.2488,21.295,21.2488,21.2765,46928.0
2018-01-26 10:45:00,23.01,23.03,23.0,23.0,29228.0,21.2858,21.3043,21.2765,21.2765,29228.0
2018-01-26 10:50:00,23.0,23.02,23.0,23.02,39200.0,21.2765,21.295,21.2765,21.295,39200.0
2018-01-26 10:55:00,23.02,23.03,23.02,23.02,22416.0,21.295,21.3043,21.295,21.295,22416.0
2018-01-26 11:00:00,23.02,23.02,22.99,22.99,67796.0,21.295,21.295,21.2673,21.2673,67796.0
2018-01-26 11:05:00,22.99,23.0,22.99,22.99,67280.0,21.2673,21.2765,21.2673,21.2673,67280.0
2018-01-26 11:10:00,22.99,23.0,22.98,22.98,57460.0,21.2673,21.2765,21.258,21.258,57460.0
2018-01-26 11:15:00,22.99,23.0,22.97,22.99,45704.0,21.2673,21.2765,21.2488,21.2673,45704.0
2018-01-26 11:20:00,22.99,23.0,22.99,23.0,23768.0,21.2673,21.2765,21.2673,21.2765,23768.0
2018-01-26 11:25:00,23.0,23.01,22.99,23.01,45236.0,21.2765,21.2858,21.2673,21.2858,45236.0
2018-01-26 11:30:00,23.01,23.02,23.0,23.01,35140.0,21.2858,21.295,21.2765,21.2858,35140.0
2018-01-26 11:35:00,23.01,23.01,23.0,23.0,85604.0,21.2858,21.2858,21.2765,21.2765,85604.0
2018-01-26 11:40:00,23.0,23.0,22.99,23.0,34724.0,21.2765,21.2765,21.2673,21.2765,34724.0
2018-01-26 11:45:00,23.0,23.01,23.0,23.0,35800.0,21.2765,21.2858,21.2765,21.2765,35800.0
2018-01-26 11:50:00,23.0,23.04,23.0,23.02,86492.0,21.2765,21.3135,21.2765,21.295,86492.0
2018-01-26 11:55:00,23.02,23.03,23.01,23.03,48680.0,21.295,21.3043,21.2858,21.3043,48680.0
2018-01-26 12:00:00,23.03,23.03,23.02,23.03,19436.0,21.3043,21.3043,21.295,21.3043,19436.0
2018-01-26 12:05:00,23.04,23.05,23.03,23.04,63900.0,21.3135,21.3228,21.3043,21.3135,63900.0
2018-01-26 12:10:00,23.03,23.03,23.01,23.01,14788.0,21.3043,21.3043,21.2858,21.2858,14788.0
2018-01-26 12:15:00,23.02,23.03,23.02,23.03,28448.0,21.295,21.3043,21.295,21.3043,28448.0
2018-01-26 12:20:00,23.03,23.03,23.01,23.01,38376.0,21.3043,21.3043,21.2858,21.2858,38376.0
2018-01-26 12:25:00,23.01,23.04,23.01,23.04,55224.0,21.2858,21.3135,21.2858,21.3135,55224.0
2018-01-26 12:30:00,23.04,23.07,23.04,23.07,30228.0,21.3135,21.3413,21.3135,21.3413,30228.0
2018-01-26 12:35:00,23.07,23.08,23.06,23.06,19276.0,21.3413,21.3505,21.332,21.332,19276.0
2018-01-26 12:40:00,23.06,23.06,23.05,23.06,27904.0,21.332,21.332,21.3228,21.332,27904.0
2018-01-26 12:45:00,23.06,23.07,23.05,23.06,39732.0,21.332,21.3413,21.3228,21.332,39732.0
2018-01-26 12:50:00,23.06,23.07,23.05,23.06,26644.0,21.332,21.3413,21.3228,21.332,26644.0
2018-01-26 12:55:00,23.06,23.08,23.05,23.05,28024.0,21.332,21.3505,21.3228,21.3228,28024.0
2018-01-26 13:00:00,23.05,23.07,23.05,23.06,42908.0,21.3228,21.3413,21.3228,21.332,42908.0
2018-01-26 13:05:00,23.06,23.06,23.05,23.05,29656.0,21.332,21.332,21.3228,21.3228,29656.0
2018-01-26 13:10:00,23.05,23.05,23.05,23.05,19600.0,21.3228,21.3228,21.3228,21.3228,19600.0
2018-01-26 13:15:00,23.05,23.06,23.05,23.05,28460.0,21.3228,21.332,21.3228,21.3228,28460.0
2018-01-26 13:20:00,23.05,23.06,23.05,23.05,27600.0,21.3228,21.332,21.3228,21.3228,27600.0
2018-01-26 13:25:00,23.05,23.06,23.04,23.05,30924.0,21.3228,21.332,21.3135,21.3228,30924.0
2018-01-26 13:30:00,23.06,23.06,23.04,23.05,26224.0,21.332,21.332,21.3135,21.3228,26224.0
2018-01-26 13:35:00,23.05,23.05,23.04,23.05,18400.0,21.3228,21.3228,21.3135,21.3228,18400.0
2018-01-26 13:40:00,23.05,23.05,23.04,23.05,88376.0,21.3228,21.3228,21.3135,21.3228,88376.0
2018-01-26 13:45:00,23.05,23.09,23.05,23.09,34000.0,21.3228,21.3598,21.3228,21.3598,34000.0
2018-01-26 13:50:00,23.1,23.1,23.09,23.09,53596.0,21.369,21.369,21.3598,21.3598,53596.0
2018-01-26 13:55:00,23.09,23.09,23.08,23.09,27432.0,21.3598,21.3598,21.3505,21.3598,27432.0
2018-01-26 14:00:00,23.09,23.11,23.09,23.1,21200.0,21.3598,21.3783,21.3598,21.369,21200.0
2018-01-26 14:05:00,23.1,23.1,23.09,23.09,58840.0,21.369,21.369,21.3598,21.3598,58840.0
2018-01-26 14:10:00,23.09,23.11,23.09,23.11,59204.0,21.3598,21.3783,21.3598,21.3783,59204.0
2018-01-26 14:15:00,23.11,23.12,23.1,23.11,33832.0,21.3783,21.3875,21.369,21.3783,33832.0
2018-01-26 14:20:00,23.11,23.12,23.1,23.1,19412.0,21.3783,21.3875,21.369,21.369,19412.0
2018-01-26 14:25:00,23.1,23.1,23.07,23.07,34364.0,21.369,21.369,21.3413,21.3413,34364.0
2018-01-26 14:30:00,23.08,23.09,23.08,23.09,44772.0,21.3505,21.3598,21.3505,21.3598,44772.0
2018-01-26 14:35:00,23.09,23.11,23.09,23.1,40308.0,21.3598,21.3783,21.3598,21.369,40308.0
2018-01-26 14:40:00,23.1,23.11,23.1,23.1,42064.0,21.369,21.3783,21.369,21.369,42064.0
2018-01-26 14:45:00,23.09,23.11,23.09,23.11,60600.0,21.3598,21.3783,21.3598,21.3783,60600.0
2018-01-26 14:50:00,23.1,23.11,23.1,23.1,53380.0,21.369,21.3783,21.369,21.369,53380.0
2018-01-26 14:55:00,23.1,23.1,23.08,23.09,62176.0,21.369,21.369,21.3505,21.3598,62176.0
2018-01-26 15:00:00,23.09,23.1,23.09,23.1,57780.0,21.3598,21.369,21.3598,21.369,57780.0
2018-01-26 15:05:00,23.11,23.13,23.1,23.12,71972.0,21.3783,21.3968,21.369,21.3875,71972.0
2018-01-26 15:10:00,23.12,23.14,23.12,23.14,60796.0,21.3875,21.406,21.3875,21.406,60796.0
2018-01-26 15:15:00,23.14,23.14,23.13,23.14,72160.0,21.406,21.406,21.3968,21.406,72160.0
2018-01-26 15:20:00,23.14,23.14,23.13,23.14,54640.0,21.406,21.406,21.3968,21.406,54640.0
2018-01-26 15:25:00,23.14,23.18,23.14,23.16,83728.0,21.406,21.443,21.406,21.4245,83728.0
2018-01-26 15:30:00,23.16,23.16,23.14,23.16,80276.0,21.4245,21.4245,21.406,21.4245,80276.0
2018-01-26 15:35:00,23.16,23.17,23.16,23.17,112728.0,21.4245,21.4338,21.4245,21.4338,112728.0
2018-01-26 15:40:00,23.17,23.18,23.16,23.18,91264.0,21.4338,21.443,21.4245,21.443,91264.0
2018-01-26 15:45:00,23.18,23.18,23.17,23.18,139164.0,21.443,21.443,21.4338,21.443,139164.0
2018-01-26 15:50:00,23.18,23.18,23.14,23.15,194932.0,21.443,21.443,21.406,21.4153,194932.0
2018-01-26 15:55:00,23.15,23.18,23.14,23.18,500180.0,21.4153,21.443,21.406,21.443,500180.0
2018-01-29 09:30:00,23.09,23.14,23.05,23.13,132472.0,21.3598,21.406,21.3228,21.3968,132472.0
2018-01-29 09:35:00,23.15,23.25,23.14,23.25,15920.0,21.4153,21.5078,21.406,21.5078,15920.0
2018-01-29 09:40:00,23.25,23.25,23.18,23.2,59264.0,21.5078,21.5078,21.443,21.4615,59264.0
2018-01-29 09:45:00,23.19,23.2,23.14,23.16,206916.0,21.4523,21.4615,21.406,21.4245,206916.0
2018-01-29 09:50:00,23.16,23.18,23.14,23.17,32460.0,21.4245,21.443,21.406,21.4338,32460.0
2018-01-29 09:55:00,23.17,23.17,23.14,23.14,34860.0,21.4338,21.4338,21.406,21.406,34860.0
2018-01-29 10:00:00,23.14,23.15,23.1,23.11,58388.0,21.406,21.4153,21.369,21.3783,58388.0
2018-01-29 10:05:00,23.11,23.13,23.1,23.12,56204.0,21.3783,21.3968,21.369,21.3875,56204.0
2018-01-29 10:10:00,23.11,23.14,23.11,23.13,41568.0,21.3783,21.406,21.3783,21.3968,41568.0
2018-01-29 10:15:00,23.12,23.12,23.1,23.11,35032.0,21.3875,21.3875,21.369,21.3783,35032.0
2018-01-29 10:20:00,23.11,23.15,23.1,23.15,58964.0,21.3783,21.4153,21.369,21.4153,58964.0
2018-01-29 10:25:00,23.15,23.22,23.15,23.22,87524.0,21.4153,21.48,21.4153,21.48,87524.0
2018-01-29 10:30:00,23.22,23.22,23.16,23.19,35564.0,21.48,21.48,21.4245,21.4523,35564.0
2018-01-29 10:35:00,23.19,23.21,23.17,23.17,81168.0,21.4523,21.4708,21.4338,21.4338,81168.0
2018-01-29 10:40:00,23.17,23.17,23.15,23.16,42492.0,21.4338,21.4338,21.4153,21.4245,42492.0
2018-01-29 10:45:00,23.16,23.17,23.13,23.14,58996.0,21.4245,21.4338,21.3968,21.406,58996.0
2018-01-29 10:50:00,23.13,23.14,23.12,23.13,82116.0,21.3968,21.406,21.3875,21.3968,82116.0
2018-01-29 10:55:00,23.13,23.17,23.13,23.17,49880.0,21.3968,21.4338,21.3968,21.4338,49880.0
2018-01-29 11:00:00,23.17,23.18,23.16,23.17,48040.0,21.4338,21.443,21.4245,21.4338,48040.0
2018-01-29 11:05:00,23.17,23.18,23.17,23.18,53612.0,21.4338,21.443,21.4338,21.443,53612.0
2018-01-29 11:10:00,23.18,23.18,23.16,23.17,39216.0,21.443,21.443,21.4245,21.4338,39216.0
2018-01-29 11:15:00,23.17,23.2,23.17,23.18,40824.0,21.4338,21.4615,21.4338,21.443,40824.0
2018-01-29 11:20:00,23.18,23.19,23.15,23.16,33104.0,21.443,21.4523,21.4153,21.4245,33104.0
2018-01-29 11:25:00,23.16,23.18,23.16,23.18,40704.0,21.4245,21.443,21.4245,21.443,40704.0
2018-01-29 11:30:00,23.17,23.17,23.15,23.17,47112.0,21.4338,21.4338,21.4153,21.4338,47112.0
2018-01-29 11:35:00,23.18,23.2,23.17,23.18,29432.0,21.443,21.4615,21.4338,21.443,29432.0
2018-01-29 11:40:00,23.18,23.2,23.16,23.19,47908.0,21.443,21.4615,21.4245,21.4523,47908.0
2018-01-29 11:45:00,23.2,23.21,23.19,23.19,59612.0,21.4615,21.4708,21.4523,21.4523,59612.0
2018-01-29 11:50:00,23.19,23.21,23.19,23.19,49268.0,21.4523,21.4708,21.4523,21.4523,49268.0
2018-01-29 11:55:00,23.19,23.2,23.16,23.16,50444.0,21.4523,21.4615,21.4245,21.4245,50444.0
2018-01-29 12:00:00,23.16,23.16,23.11,23.11,55952.0,21.4245,21.4245,21.3783,21.3783,55952.0
2018-01-29 12:05:00,23.11,23.13,23.11,23.12,26552.0,21.3783,21.3968,21.3783,21.3875,26552.0
2018-01-29 12:10:00,23.12,23.13,23.1,23.12,46324.0,21.3875,21.3968,21.369,21.3875,46324.0
2018-01-29 12:15:00,23.12,23.17,23.12,23.16,37328.0,21.3875,21.4338,21.3875,21.4245,37328.0
2018-01-29 12:20:00,23.16,23.17,23.15,23.16,47324.0,21.4245,21.4338,21.4153,21.4245,47324.0
2018-01-29 12:25:00,23.16,23.18,23.14,23.16,63504.0,21.4245,21.443,21.406,21.4245,63504.0
2018-01-29 12:30:00,23.16,23.17,23.14,23.16,61024.0,21.4245,21.4338,21.406,21.4245,61024.0
2018-01-29 12:35:00,23.16,23.18,23.16,23.16,39660.0,21.4245,21.443,21.4245,21.4245,39660.0
2018-01-29 12:40:00,23.16,23.16,23.13,23.13,36396.0,21.4245,21.4245,21.3968,21.3968,36396.0
2018-01-29 12:45:00,23.13,23.16,23.13,23.15,48496.0,21.3968,21.4245,21.3968,21.4153,48496.0
2018-01-29 12:50:00,23.14,23.17,23.14,23.16,26384.0,21.406,21.4338,21.406,21.4245,26384.0
2018-01-29 12:55:00,23.16,23.19,23.16,23.18,52420.0,21.4245,21.4523,21.4245,21.443,52420.0
2018-01-29 13:00:00,23.18,23.18,23.17,23.18,63392.0,21.443,21.443,21.4338,21.443,63392.0
2018-01-29 13:05:00,23.18,23.19,23.17,23.19,52996.0,21.443,21.4523,21.4338,21.4523,52996.0
2018-01-29 13:10:00,23.19,23.2,23.18,23.18,19432.0,21.4523,21.4615,21.443,21.443,19432.0
2018-01-29 13:15:00,23.19,23.2,23.18,23.2,37564.0,21.4523,21.4615,21.443,21.4615,37564.0
2018-01-29 13:20:00,23.2,23.2,23.18,23.19,22456.0,21.4615,21.4615,21.443,21.4523,22456.0
2018-01-29 13:25:00,23.19,23.19,23.17,23.19,41292.0,21.4523,21.4523,21.4338,21.4523,41292.0
2018-01-29 13:30:00,23.19,23.2,23.17,23.2,48836.0,21.4523,21.4615,21.4338,21.4615,48836.0
2018-01-29 13:35:00,23.2,23.2,23.16,23.18,47404.0,21.4615,21.4615,21.4245,21.443,47404.0
2018-01-29 13:40:00,23.17,23.18,23.16,23.17,44160.0,21.4338,21.443,21.4245,21.4338,44160.0
2018-01-29 13:45:00,23.17,23.18,23.15,23.15,40336.0,21.4338,21.443,21.4153,21.4153,40336.0
2018-01-29 13:50:00,23.15,23.16,23.14,23.15,48744.0,21.4153,21.4245,21.406,21.4153,48744.0
2018-01-29 13:55:00,23.15,23.15,23.13,23.14,50288.0,21.4153,21.4153,21.3968,21.406,50288.0
2018-01-29 14:00:00,23.14,23.14,23.11,23.11,49104.0,21.406,21.406,21.3783,21.3783,49104.0
2018-01-29 14:05:00,23.11,23.11,23.09,23.09,54040.0,21.3783,21.3783,21.3598,21.3598,54040.0
2018-01-29 14:10:00,23.09,23.13,23.09,23.13,45156.0,21.3598,21.3968,21.3598,21.3968,45156.0
2018-01-29 14:15:00,23.13,23.13,23.12,23.12,17676.0,21.3968,21.3968,21.3875,21.3875,17676.0
2018-01-29 14:20:00,23.12,23.14,23.1,23.1,60396.0,21.3875,21.406,21.369,21.369,60396.0
2018-01-29 14:25:00,23.1,23.11,23.09,23.11,77228.0,21.369,21.3783,21.3598,21.3783,77228.0
2018-01-29 14:30:00,23.11,23.12,23.1,23.1,52480.0,21.3783,21.3875,21.369,21.369,52480.0
2018-01-29 14:35:00,23.1,23.1,23.08,23.09,36948.0,21.369,21.369,21.3505,21.3598,36948.0
2018-01-29 14:40:00,23.09,23.12,23.08,23.12,40384.0,21.3598,21.3875,21.3505,21.3875,40384.0
2018-01-29 14:45:00,23.12,23.14,23.09,23.1,206664.0,21.3875,21.406,21.3598,21.369,206664.0
2018-01-29 14:50:00,23.1,23.11,23.07,23.07,60764.0,21.369,21.3783,21.3413,21.3413,60764.0
2018-01-29 14:55:00,23.07,23.11,23.07,23.1,63084.0,21.3413,21.3783,21.3413,21.369,63084.0
2018-01-29 15:00:00,23.1,23.1,23.08,23.09,49928.0,21.369,21.369,21.3505,21.3598,49928.0
2018-01-29 15:05:00,23.09,23.11,23.09,23.11,40292.0,21.3598,21.3783,21.3598,21.3783,40292.0
2018-01-29 15:10:00,23.12,23.13,23.09,23.11,28936.0,21.3875,21.3968,21.3598,21.3783,28936.0
2018-01-29 15:15:00,23.11,23.11,23.1,23.11,35420.0,21.3783,21.3783,21.369,21.3783,35420.0
2018-01-29 15:20:00,23.11,23.11,23.07,23.09,46192.0,21.3783,21.3783,21.3413,21.3598,46192.0
2018-01-29 15:25:00,23.09,23.09,23.06,23.07,112544.0,21.3598,21.3598,21.332,21.3413,112544.0
2018-01-29 15:30:00,23.07,23.09,23.07,23.09,71472.0,21.3413,21.3598,21.3413,21.3598,71472.0
2018-01-29 15:35:00,23.09,23.1,23.05,23.06,137704.0,21.3598,21.369,21.3228,21.332,137704.0
2018-01-29 15:40:00,23.06,23.07,23.03,23.05,169216.0,21.332,21.3413,21.3043,21.3228,169216.0
2018-01-29 15:45:00,23.04,23.04,22.99,22.99,165608.0,21.3135,21.3135,21.2673,21.2673,165608.0
2018-01-29 15:50:00,23.0,23.06,23.0,23.06,198304.0,21.2765,21.332,21.2765,21.332,198304.0
2018-01-29 15:55:00,23.06,23.08,23.03,23.04,383092.0,21.332,21.3505,21.3043,21.3135,383092.0
2018-01-30 09:30:00,22.84,22.96,22.8,22.92,143596.0,21.1285,21.2395,21.0915,21.2025,143596.0
2018-01-30 09:35:00,22.91,23.01,22.91,22.98,48204.0,21.1933,21.2858,21.1933,21.258,48204.0
2018-01-30 09:40:00,23.0,23.02,22.94,23.0,50916.0,21.2765,21.295,21.221,21.2765,50916.0
2018-01-30 09:45:00,23.0,23.09,22.99,23.01,103976.0,21.2765,21.3598,21.2673,21.2858,103976.0
2018-01-30 09:50:00,23.01,23.05,22.96,23.02,50600.0,21.2858,21.3228,21.2395,21.295,50600.0
2018-01-30 09:55:00,23.01,23.06,23.01,23.02,67264.0,21.2858,21.332,21.2858,21.295,67264.0
2018-01-30 10:00:00,23.03,23.03,22.96,22.99,60352.0,21.3043,21.3043,21.2395,21.2673,60352.0
2018-01-30 10:05:00,22.99,23.0,22.94,23.0,88124.0,21.2673,21.2765,21.221,21.2765,88124.0
2018-01-30 10:10:00,23.0,23.02,22.97,23.02,52188.0,21.2765,21.295,21.2488,21.295,52188.0
2018-01-30 10:15:00,23.02,23.03,23.0,23.02,50448.0,21.295,21.3043,21.2765,21.295,50448.0
2018-01-30 10:20:00,23.0,23.05,23.0,23.05,58696.0,21.2765,21.3228,21.2765,21.3228,58696.0
2018-01-30 10:25:00,23.05,23.08,23.05,23.07,65024.0,21.3228,21.3505,21.3228,21.3413,65024.0
2018-01-30 10:30:00,23.08,23.11,23.07,23.11,77744.0,21.3505,21.3783,21.3413,21.3783,77744.0
2018-01-30 10:35:00,23.11,23.12,23.09,23.1,45788.0,21.3783,21.3875,21.3598,21.369,45788.0
2018-01-30 10:40:00,23.1,23.11,23.07,23.1,85152.0,21.369,21.3783,21.3413,21.369,85152.0
2018-01-30 10:45:00,23.1,23.1,23.06,23.06,42108.0,21.369,21.369,21.332,21.332,42108.0
2018-01-30 10:50:00,23.06,23.11,23.06,23.11,67236.0,21.332,21.3783,21.332,21.3783,67236.0
2018-01-30 10:55:00,23.1,23.16,23.1,23.15,82240.0,21.369,21.4245,21.369,21.4153,82240.0
2018-01-30 11:00:00,23.15,23.2,23.13,23.13,86648.0,21.4153,21.4615,21.3968,21.3968,86648.0
2018-01-30 11:05:00,23.14,23.15,23.12,23.15,50228.0,21.406,21.4153,21.3875,21.4153,50228.0
2018-01-30 11:10:00,23.15,23.17,23.13,23.17,60640.0,21.4153,21.4338,21.3968,21.4338,60640.0
2018-01-30 11:15:00,23.16,23.17,23.14,23.16,64820.0,21.4245,21.4338,21.406,21.4245,64820.0
2018-01-30 11:20:00,23.16,23.16,23.12,23.13,41952.0,21.4245,21.4245,21.3875,21.3968,41952.0
2018-01-30 11:25:00,23.12,23.13,23.1,23.12,52128.0,21.3875,21.3968,21.369,21.3875,52128.0
2018-01-30 11:30:00,23.12,23.14,23.11,23.14,30516.0,21.3875,21.406,21.3783,21.406,30516.0
2018-01-30 11:35:00,23.13,23.16,23.12,23.14,37932.0,21.3968,21.4245,21.3875,21.406,37932.0
2018-01-30 11:40:00,23.15,23.18,23.14,23.17,70876.0,21.4153,21.443,21.406,21.4338,70876.0
2018-01-30 11:45:00,23.17,23.18,23.16,23.17,34008.0,21.4338,21.443,21.4245,21.4338,34008.0
2018-01-30 11:50:00,23.17,23.18,23.16,23.17,38592.0,21.4338,21.443,21.4245,21.4338,38592.0
2018-01-30 11:55:00,23.17,23.18,23.13,23.13,39496.0,21.4338,21.443,21.3968,21.3968,39496.0
2018-01-30 12:00:00,23.14,23.15,23.11,23.11,46068.0,21.406,21.4153,21.3783,21.3783,46068.0
2018-01-30 12:05:00,23.11,23.12,23.1,23.11,58124.0,21.3783,21.3875,21.369,21.3783,58124.0
2018-01-30 12:10:00,23.11,23.12,23.11,23.12,26180.0,21.3783,21.3875,21.3783,21.3875,26180.0
2018-01-30 12:15:00,23.12,23.16,23.12,23.15,41148.0,21.3875,21.4245,21.3875,21.4153,41148.0
2018-01-30 12:20:00,23.15,23.18,23.15,23.18,64672.0,21.4153,21.443,21.4153,21.443,64672.0
2018-01-30 12:25:00,23.18,23.19,23.16,23.18,70444.0,21.443,21.4523,21.4245,21.443,70444.0
2018-01-30 12:30:00,23.17,23.22,23.17,23.21,52036.0,21.4338,21.48,21.4338,21.4708,52036.0
2018-01-30 12:35:00,23.21,23.21,23.2,23.2,35420.0,21.4708,21.4708,21.4615,21.4615,35420.0
2018-01-30 12:40:00,23.2,23.21,23.18,23.19,51172.0,21.4615,21.4708,21.443,21.4523,51172.0
2018-01-30 12:45:00,23.2,23.2,23.18,23.19,47072.0,21.4615,21.4615,21.443,21.4523,47072.0
2018-01-30 12:50:00,23.19,23.21,23.18,23.2,40764.0,21.4523,21.4708,21.443,21.4615,40764.0
2018-01-30 12:55:00,23.21,23.21,23.2,23.2,22164.0,21.4708,21.4708,21.4615,21.4615,22164.0
2018-01-30 13:00:00,23.2,23.2,23.19,23.19,46676.0,21.4615,21.4615,21.4523,21.4523,46676.0
2018-01-30 13:05:00,23.18,23.18,23.17,23.17,33744.0,21.443,21.443,21.4338,21.4338,33744.0
2018-01-30 13:10:00,23.17,23.19,23.17,23.18,45480.0,21.4338,21.4523,21.4338,21.443,45480.0
2018-01-30 13:15:00,23.18,23.2,23.18,23.2,45092.0,21.443,21.4615,21.443,21.4615,45092.0
2018-01-30 13:20:00,23.19,23.2,23.18,23.18,27300.0,21.4523,21.4615,21.443,21.443,27300.0
2018-01-30 13:25:00,23.18,23.19,23.17,23.19,9000.0,21.443,21.4523,21.4338,21.4523,9000.0
2018-01-30 13:30:00,23.19,23.2,23.18,23.19,51488.0,21.4523,21.4615,21.443,21.4523,51488.0
2018-01-30 13:35:00,23.19,23.22,23.19,23.21,43412.0,21.4523,21.48,21.4523,21.4708,43412.0
2018-01-30 13:40:00,23.22,23.23,23.21,23.22,47692.0,21.48,21.4893,21.4708,21.48,47692.0
2018-01-30 13:45:00,23.23,23.24,23.23,23.24,20712.0,21.4893,21.4985,21.4893,21.4985,20712.0
2018-01-30 13:50:00,23.23,23.25,23.23,23.24,13904.0,21.4893,21.5078,21.4893,21.4985,13904.0
2018-01-30 13:55:00,23.24,23.25,23.23,23.23,24644.0,21.4985,21.5078,21.4893,21.4893,24644.0
2018-01-30 14:00:00,23.23,23.25,23.23,23.25,14992.0,21.4893,21.5078,21.4893,21.5078,14992.0
2018-01-30 14:05:00,23.25,23.26,23.22,23.22,76568.0,21.5078,21.517,21.48,21.48,76568.0
2018-01-30 14:10:00,23.22,23.23,23.21,23.22,58232.0,21.48,21.4893,21.4708,21.48,58232.0
2018-01-30 14:15:00,23.22,23.23,23.21,23.22,39884.0,21.48,21.4893,21.4708,21.48,39884.0
2018-01-30 14:20:00,23.22,23.22,23.2,23.21,32740.0,21.48,21.48,21.4615,21.4708,32740.0
2018-01-30 14:25:00,23.21,23.22,23.19,23.21,68480.0,21.4708,21.48,21.4523,21.4708,68480.0
2018-01-30 14:30:00,23.21,23.21,23.15,23.15,50408.0,21.4708,21.4708,21.4153,21.4153,50408.0
2018-01-30 14:35:00,23.15,23.16,23.12,23.13,56952.0,21.4153,21.4245,21.3875,21.3968,56952.0
2018-01-30 14:40:00,23.13,23.14,23.11,23.13,31328.0,21.3968,21.406,21.3783,21.3968,31328.0
2018-01-30 14:45:00,23.13,23.13,23.12,23.13,32724.0,21.3968,21.3968,21.3875,21.3968,32724.0
2018-01-30 14:50:00,23.13,23.13,23.11,23.12,33800.0,21.3968,21.3968,21.3783,21.3875,33800.0
2018-01-30 14:55:00,23.11,23.13,23.11,23.12,33612.0,21.3783,21.3968,21.3783,21.3875,33612.0
2018-01-30 15:00:00,23.12,23.15,23.11,23.15,51532.0,21.3875,21.4153,21.3783,21.4153,51532.0
2018-01-30 15:05:00,23.15,23.15,23.13,23.14,45588.0,21.4153,21.4153,21.3968,21.406,45588.0
2018-01-30 15:10:00,23.14,23.18,23.14,23.17,64092.0,21.406,21.443,21.406,21.4338,64092.0
2018-01-30 15:15:00,23.18,23.19,23.17,23.19,47448.0,21.443,21.4523,21.4338,21.4523,47448.0
2018-01-30 15:20:00,23.2,23.2,23.18,23.19,45388.0,21.4615,21.4615,21.443,21.4523,45388.0
2018-01-30 15:25:00,23.19,23.21,23.19,23.2,35992.0,21.4523,21.4708,21.4523,21.4615,35992.0
2018-01-30 15:30:00,23.2,23.2,23.18,23.19,63108.0,21.4615,21.4615,21.443,21.4523,63108.0
2018-01-30 15:35:00,23.2,23.22,23.2,23.21,64548.0,21.4615,21.48,21.4615,21.4708,64548.0
2018-01-30 15:40:00,23.21,23.21,23.18,23.18,59724.0,21.4708,21.4708,21.443,21.443,59724.0
2018-01-30 15:45:00,23.18,23.2,23.18,23.18,129716.0,21.443,21.4615,21.443,21.443,129716.0
2018-01-30 15:50:00,23.18,23.18,23.16,23.17,142596.0,21.443,21.443,21.4245,21.4338,142596.0
2018-01-30 15:55:00,23.17,23.18,23.14,23.14,374496.0,21.4338,21.443,21.406,21.406,374496.0
2018-01-31 09:30:00,23.27,23.28,23.19,23.2,98988.0,21.5263,21.5355,21.4523,21.4615,98988.0
2018-01-31 09:35:00,23.21,23.25,23.21,23.24,59992.0,21.4708,21.5078,21.4708,21.4985,59992.0
2018-01-31 09:40:00,23.24,23.24,23.14,23.14,39216.0,21.4985,21.4985,21.406,21.406,39216.0
2018-01-31 09:45:00,23.14,23.16,23.11,23.11,51784.0,21.406,21.4245,21.3783,21.3783,51784.0
2018-01-31 09:50:00,23.11,23.13,23.11,23.11,53060.0,21.3783,21.3968,21.3783,21.3783,53060.0
2018-01-31 09:55:00,23.12,23.14,23.12,23.14,51748.0,21.3875,21.406,21.3875,21.406,51748.0
2018-01-31 10:00:00,23.13,23.15,23.12,23.15,38712.0,21.3968,21.4153,21.3875,21.4153,38712.0
2018-01-31 10:05:00,23.16,23.22,23.15,23.22,46124.0,21.4245,21.48,21.4153,21.48,46124.0
2018-01-31 10:10:00,23.21,23.23,23.21,23.23,43568.0,21.4708,21.4893,21.4708,21.4893,43568.0
2018-01-31 10:15:00,23.22,23.24,23.2,23.21,33200.0,21.48,21.4985,21.4615,21.4708,33200.0
2018-01-31 10:20:00,23.21,23.24,23.19,23.24,55712.0,21.4708,21.4985,21.4523,21.4985,55712.0
2018-01-31 10:25:00,23.23,23.23,23.18,23.19,46008.0,21.4893,21.4893,21.443,21.4523,46008.0
2018-01-31 10:30:00,23.19,23.2,23.18,23.2,26004.0,21.4523,21.4615,21.443,21.4615,26004.0
2018-01-31 10:35:00,23.21,23.21,23.14,23.14,53688.0,21.4708,21.4708,21.406,21.406,53688.0
2018-01-31 10:40:00,23.14,23.15,23.14,23.15,57520.0,21.406,21.4153,21.406,21.4153,57520.0
2018-01-31 10:45:00,23.14,23.18,23.14,23.18,45000.0,21.406,21.443,21.406,21.443,45000.0
2018-01-31 10:50:00,23.18,23.18,23.17,23.17,39740.0,21.443,21.443,21.4338,21.4338,39740.0
2018-01-31 10:55:00,23.17,23.18,23.16,23.18,73592.0,21.4338,21.443,21.4245,21.443,73592.0
2018-01-31 11:00:00,23.18,23.2,23.17,23.2,29168.0,21.443,21.4615,21.4338,21.4615,29168.0
2018-01-31 11:05:00,23.19,23.22,23.19,23.21,41128.0,21.4523,21.48,21.4523,21.4708,41128.0
2018-01-31 11:10:00,23.2,23.22,23.17,23.22,64936.0,21.4615,21.48,21.4338,21.48,64936.0
2018-01-31 11:15:00,23.23,23.23,23.2,23.21,38528.0,21.4893,21.4893,21.4615,21.4708,38528.0
2018-01-31 11:20:00,23.21,23.21,23.18,23.18,52664.0,21.4708,21.4708,21.443,21.443,52664.0
2018-01-31 11:25:00,23.18,23.19,23.18,23.19,41196.0,21.443,21.4523,21.443,21.4523,41196.0
2018-01-31 11:30:00,23.19,23.21,23.19,23.21,25600.0,21.4523,21.4708,21.4523,21.4708,25600.0
2018-01-31 11:35:00,23.2,23.22,23.2,23.22,25152.0,21.4615,21.48,21.4615,21.48,25152.0
2018-01-31 11:40:00,23.22,23.22,23.2,23.22,49724.0,21.48,21.48,21.4615,21.48,49724.0
2018-01-31 11:45:00,23.22,23.23,23.22,23.23,43736.0,21.48,21.4893,21.48,21.4893,43736.0
2018-01-31 11:50:00,23.23,23.23,23.19,23.2,37820.0,21.4893,21.4893,21.4523,21.4615,37820.0
2018-01-31 11:55:00,23.2,23.21,23.19,23.21,30284.0,21.4615,21.4708,21.4523,21.4708,30284.0
2018-01-31 12:00:00,23.2,23.21,23.2,23.2,27512.0,21.4615,21.4708,21.4615,21.4615,27512.0
2018-01-31 12:05:00,23.2,23.2,23.19,23.2,22556.0,21.4615,21.4615,21.4523,21.4615,22556.0
2018-01-31 12:10:00,23.19,23.19,23.18,23.19,21552.0,21.4523,21.4523,21.443,21.4523,21552.0
2018-01-31 12:15:00,23.19,23.19,23.18,23.19,17192.0,21.4523,21.4523,21.443,21.4523,17192.0
2018-01-31 12:20:00,23.19,23.21,23.19,23.21,29036.0,21.4523,21.4708,21.4523,21.4708,29036.0
2018-01-31 12:25:00,23.21,23.22,23.21,23.22,33916.0,21.4708,21.48,21.4708,21.48,33916.0
2018-01-31 12:30:00,23.23,23.24,23.22,23.24,85988.0,21.4893,21.4985,21.48,21.4985,85988.0
2018-01-31 12:35:00,23.24,23.24,23.24,23.24,11764.0,21.4985,21.4985,21.4985,21.4985,11764.0
2018-01-31 12:40:00,23.24,23.24,23.22,23.22,48568.0,21.4985,21.4985,21.48,21.48,48568.0
2018-01-31 12:45:00,23.22,23.23,23.22,23.22,33072.0,21.48,21.4893,21.48,21.48,33072.0
2018-01-31 12:50:00,23.22,23.23,23.22,23.23,36852.0,21.48,21.4893,21.48,21.4893,36852.0
2018-01-31 12:55:00,23.23,23.24,23.23,23.24,10916.0,21.4893,21.4985,21.4893,21.4985,10916.0
2018-01-31 13:00:00,23.24,23.25,23.24,23.24,85836.0,21.4985,21.5078,21.4985,21.4985,85836.0
2018-01-31 13:05:00,23.24,23.25,23.23,23.24,56404.0,21.4985,21.5078,21.4893,21.4985,56404.0
2018-01-31 13:10:00,23.24,23.25,23.23,23.24,26984.0,21.4985,21.5078,21.4893,21.4985,26984.0
2018-01-31 13:15:00,23.24,23.25,23.24,23.25,13200.0,21.4985,21.5078,21.4985,21.5078,13200.0
2018-01-31 13:20:00,23.24,23.26,23.24,23.26,12800.0,21.4985,21.517,21.4985,21.517,12800.0
2018-01-31 13:25:00,23.26,23.28,23.26,23.27,25012.0,21.517,21.5355,21.517,21.5263,25012.0
2018-01-31 13:30:00,23.27,23.28,23.27,23.27,38892.0,21.5263,21.5355,21.5263,21.5263,38892.0
2018-01-31 13:35:00,23.27,23.28,23.26,23.26,24644.0,21.5263,21.5355,21.517,21.517,24644.0
2018-01-31 13:40:00,23.27,23.27,23.24,23.25,53640.0,21.5263,21.5263,21.4985,21.5078,53640.0
2018-01-31 13:45:00,23.25,23.25,23.22,23.22,137400.0,21.5078,21.5078,21.48,21.48,137400.0
2018-01-31 13:50:00,23.22,23.23,23.22,23.23,40624.0,21.48,21.4893,21.48,21.4893,40624.0
2018-01-31 13:55:00,23.23,23.23,23.22,23.22,36604.0,21.4893,21.4893,21.48,21.48,36604.0
2018-01-31 14:00:00,23.22,23.26,23.22,23.23,47028.0,21.48,21.517,21.48,21.4893,47028.0
2018-01-31 14:05:00,23.22,23.24,23.22,23.24,41508.0,21.48,21.4985,21.48,21.4985,41508.0
2018-01-31 14:10:00,23.24,23.24,23.2,23.2,106752.0,21.4985,21.4985,21.4615,21.4615,106752.0
2018-01-31 14:15:00,23.2,23.21,23.18,23.19,44288.0,21.4615,21.4708,21.443,21.4523,44288.0
2018-01-31 14:20:00,23.19,23.19,23.16,23.17,44056.0,21.4523,21.4523,21.4245,21.4338,44056.0
2018-01-31 14:25:00,23.17,23.17,23.16,23.17,52552.0,21.4338,21.4338,21.4245,21.4338,52552.0
2018-01-31 14:30:00,23.15,23.19,23.14,23.18,119544.0,21.4153,21.4523,21.406,21.443,119544.0
2018-01-31 14:35:00,23.17,23.17,23.11,23.14,109884.0,21.4338,21.4338,21.3783,21.406,109884.0
2018-01-31 14:40:00,23.14,23.16,23.14,23.15,83472.0,21.406,21.4245,21.406,21.4153,83472.0
2018-01-31 14:45:00,23.14,23.15,23.1,23.12,35312.0,21.406,21.4153,21.369,21.3875,35312.0
2018-01-31 14:50:00,23.12,23.15,23.11,23.14,46440.0,21.3875,21.4153,21.3783,21.406,46440.0
2018-01-31 14:55:00,23.15,23.18,23.14,23.18,38668.0,21.4153,21.443,21.406,21.443,38668.0
2018-01-31 15:00:00,23.17,23.17,23.15,23.15,60496.0,21.4338,21.4338,21.4153,21.4153,60496.0
2018-01-31 15:05:00,23.15,23.16,23.13,23.16,146448.0,21.4153,21.4245,21.3968,21.4245,146448.0
2018-01-31 15:10:00,23.16,23.18,23.15,23.18,43712.0,21.4245,21.443,21.4153,21.443,43712.0
2018-01-31 15:15:00,23.17,23.18,23.15,23.15,48972.0,21.4338,21.443,21.4153,21.4153,48972.0
2018-01-31 15:20:00,23.15,23.17,23.15,23.17,58512.0,21.4153,21.4338,21.4153,21.4338,58512.0
2018-01-31 15:25:00,23.17,23.18,23.17,23.18,41096.0,21.4338,21.443,21.4338,21.443,41096.0
2018-01-31 15:30:00,23.17,23.2,23.17,23.19,52980.0,21.4338,21.4615,21.4338,21.4523,52980.0
2018-01-31 15:35:00,23.2,23.22,23.19,23.21,67896.0,21.4615,21.48,21.4523,21.4708,67896.0
2018-01-31 15:40:00,23.21,23.26,23.21,23.23,75388.0,21.4708,21.517,21.4708,21.4893,75388.0
2018-01-31 15:45:00,23.23,23.25,23.22,23.22,104936.0,21.4893,21.5078,21.48,21.48,104936.0
2018-01-31 15:50:00,23.22,23.23,23.21,23.21,126232.0,21.48,21.4893,21.4708,21.4708,126232.0
2018-01-31 15:55:00,23.21,23.21,23.19,23.2,322912.0,21.4708,21.4708,21.4523,21.4615,322912.0
2018-02-01 09:30:00,22.85,23.2,22.85,23.18,197496.0,21.1378,21.4615,21.1378,21.443,197496.0
2018-02-01 09:35:00,23.19,23.23,23.19,23.21,40804.0,21.4523,21.4893,21.4523,21.4708,40804.0
2018-02-01 09:40:00,23.21,23.21,23.14,23.19,122512.0,21.4708,21.4708,21.406,21.4523,122512.0
2018-02-01 09:45:00,23.18,23.2,23.16,23.18,83676.0,21.443,21.4615,21.4245,21.443,83676.0
2018-02-01 09:50:00,23.18,23.24,23.17,23.22,49332.0,21.443,21.4985,21.4338,21.48,49332.0
2018-02-01 09:55:00,23.22,23.25,23.22,23.25,35164.0,21.48,21.5078,21.48,21.5078,35164.0
2018-02-01 10:00:00,23.25,23.25,23.21,23.21,28000.0,21.5078,21.5078,21.4708,21.4708,28000.0
2018-02-01 10:05:00,23.22,23.23,23.19,23.21,34152.0,21.48,21.4893,21.4523,21.4708,34152.0
2018-02-01 10:10:00,23.19,23.22,23.19,23.2,57300.0,21.4523,21.48,21.4523,21.4615,57300.0
2018-02-01 10:15:00,23.2,23.22,23.2,23.22,27956.0,21.4615,21.48,21.4615,21.48,27956.0
2018-02-01 10:20:00,23.23,23.24,23.21,23.22,20916.0,21.4893,21.4985,21.4708,21.48,20916.0
2018-02-01 10:25:00,23.23,23.23,23.2,23.22,29176.0,21.4893,21.4893,21.4615,21.48,29176.0
2018-02-01 10:30:00,23.22,23.26,23.22,23.26,35332.0,21.48,21.517,21.48,21.517,35332.0
2018-02-01 10:35:00,23.26,23.29,23.25,23.29,25000.0,21.517,21.5448,21.5078,21.5448,25000.0
2018-02-01 10:40:00,23.29,23.31,23.28,23.31,53416.0,21.5448,21.5633,21.5355,21.5633,53416.0
2018-02-01 10:45:00,23.31,23.35,23.3,23.33,55016.0,21.5633,21.6003,21.554,21.5818,55016.0
2018-02-01 10:50:00,23.33,23.34,23.31,23.32,13320.0,21.5818,21.591,21.5633,21.5725,13320.0
2018-02-01 10:55:00,23.32,23.35,23.3,23.32,26928.0,21.5725,21.6003,21.554,21.5725,26928.0
2018-02-01 11:00:00,23.32,23.33,23.31,23.32,15340.0,21.5725,21.5818,21.5633,21.5725,15340.0
2018-02-01 11:05:00,23.31,23.31,23.29,23.31,21620.0,21.5633,21.5633,21.5448,21.5633,21620.0
2018-02-01 11:10:00,23.3,23.31,23.29,23.29,27844.0,21.554,21.5633,21.5448,21.5448,27844.0
2018-02-01 11:15:00,23.29,23.31,23.29,23.3,17712.0,21.5448,21.5633,21.5448,21.554,17712.0
2018-02-01 11:20:00,23.29,23.29,23.27,23.28,14316.0,21.5448,21.5448,21.5263,21.5355,14316.0
2018-02-01 11:25:00,23.28,23.28,23.26,23.26,17752.0,21.5355,21.5355,21.517,21.517,17752.0
2018-02-01 11:30:00,23.27,23.29,23.27,23.29,21188.0,21.5263,21.5448,21.5263,21.5448,21188.0
2018-02-01 11:35:00,23.29,23.32,23.29,23.3,12716.0,21.5448,21.5725,21.5448,21.554,12716.0
2018-02-01 11:40:00,23.3,23.32,23.3,23.32,10444.0,21.554,21.5725,21.554,21.5725,10444.0
2018-02-01 11:45:00,23.31,23.32,23.3,23.31,19452.0,21.5633,21.5725,21.554,21.5633,19452.0
2018-02-01 11:50:00,23.32,23.32,23.3,23.31,8836.0,21.5725,21.5725,21.554,21.5633,8836.0
2018-02-01 11:55:00,23.31,23.35,23.31,23.34,16800.0,21.5633,21.6003,21.5633,21.591,16800.0
2018-02-01 12:00:00,23.34,23.35,23.33,23.33,10236.0,21.591,21.6003,21.5818,21.5818,10236.0
2018-02-01 12:05:00,23.33,23.34,23.31,23.31,16844.0,21.5818,21.591,21.5633,21.5633,16844.0
2018-02-01 12:10:00,23.31,23.32,23.3,23.3,21692.0,21.5633,21.5725,21.554,21.554,21692.0
2018-02-01 12:15:00,23.29,23.32,23.29,23.32,67088.0,21.5448,21.5725,21.5448,21.5725,67088.0
2018-02-01 12:20:00,23.32,23.36,23.32,23.36,46140.0,21.5725,21.6095,21.5725,21.6095,46140.0
2018-02-01 12:25:00,23.35,23.36,23.34,23.36,31248.0,21.6003,21.6095,21.591,21.6095,31248.0
2018-02-01 12:30:00,23.36,23.36,23.35,23.36,36588.0,21.6095,21.6095,21.6003,21.6095,36588.0
2018-02-01 12:35:00,23.36,23.38,23.36,23.38,33404.0,21.6095,21.628,21.6095,21.628,33404.0
2018-02-01 12:40:00,23.38,23.38,23.35,23.35,68572.0,21.628,21.628,21.6003,21.6003,68572.0
2018-02-01 12:45:00,23.35,23.37,23.35,23.36,17280.0,21.6003,21.6188,21.6003,21.6095,17280.0
2018-02-01 12:50:00,23.36,23.36,23.35,23.36,29756.0,21.6095,21.6095,21.6003,21.6095,29756.0
2018-02-01 12:55:00,23.36,23.36,23.34,23.34,16348.0,21.6095,21.6095,21.591,21.591,16348.0
2018-02-01 13:00:00,23.34,23.35,23.34,23.35,23148.0,21.591,21.6003,21.591,21.6003,23148.0
2018-02-01 13:05:00,23.36,23.36,23.35,23.36,27492.0,21.6095,21.6095,21.6003,21.6095,27492.0
2018-02-01 13:10:00,23.35,23.36,23.34,23.34,13568.0,21.6003,21.6095,21.591,21.591,13568.0
2018-02-01 13:15:00,23.34,23.36,23.33,23.36,31000.0,21.591,21.6095,21.5818,21.6095,31000.0
2018-02-01 13:20:00,23.36,23.36,23.34,23.36,24536.0,21.6095,21.6095,21.591,21.6095,24536.0
2018-02-01 13:25:00,23.36,23.36,23.35,23.36,47732.0,21.6095,21.6095,21.6003,21.6095,47732.0
2018-02-01 13:30:00,23.36,23.36,23.34,23.34,14984.0,21.6095,21.6095,21.591,21.591,14984.0
2018-02-01 13:35:00,23.34,23.34,23.31,23.31,23988.0,21.591,21.591,21.5633,21.5633,23988.0
2018-02-01 13:40:00,23.31,23.31,23.29,23.3,17772.0,21.5633,21.5633,21.5448,21.554,17772.0
2018-02-01 13:45:00,23.3,23.3,23.27,23.28,17224.0,21.554,21.554,21.5263,21.5355,17224.0
2018-02-01 13:50:00,23.28,23.29,23.25,23.25,31996.0,21.5355,21.5448,21.5078,21.5078,31996.0
2018-02-01 13:55:00,23.25,23.25,23.22,23.22,63884.0,21.5078,21.5078,21.48,21.48,63884.0
2018-02-01 14:00:00,23.22,23.24,23.21,23.23,82336.0,21.48,21.4985,21.4708,21.4893,82336.0
2018-02-01 14:05:00,23.24,23.25,23.23,23.23,49844.0,21.4985,21.5078,21.4893,21.4893,49844.0
2018-02-01 14:10:00,23.23,23.23,23.2,23.2,35020.0,21.4893,21.4893,21.4615,21.4615,35020.0
2018-02-01 14:15:00,23.21,23.21,23.16,23.16,76516.0,21.4708,21.4708,21.4245,21.4245,76516.0
2018-02-01 14:20:00,23.16,23.16,23.1,23.13,47440.0,21.4245,21.4245,21.369,21.3968,47440.0
2018-02-01 14:25:00,23.13,23.16,23.13,23.16,27432.0,21.3968,21.4245,21.3968,21.4245,27432.0
2018-02-01 14:30:00,23.16,23.2,23.15,23.18,93672.0,21.4245,21.4615,21.4153,21.443,93672.0
2018-02-01 14:35:00,23.2,23.21,23.18,23.21,46820.0,21.4615,21.4708,21.443,21.4708,46820.0
2018-02-01 14:40:00,23.21,23.22,23.19,23.19,42760.0,21.4708,21.48,21.4523,21.4523,42760.0
2018-02-01 14:45:00,23.19,23.21,23.18,23.19,70264.0,21.4523,21.4708,21.443,21.4523,70264.0
2018-02-01 14:50:00,23.2,23.21,23.19,23.19,20832.0,21.4615,21.4708,21.4523,21.4523,20832.0
2018-02-01 14:55:00,23.19,23.21,23.19,23.21,39616.0,21.4523,21.4708,21.4523,21.4708,39616.0
2018-02-01 15:00:00,23.22,23.23,23.2,23.21,61736.0,21.48,21.4893,21.4615,21.4708,61736.0
2018-02-01 15:05:00,23.22,23.23,23.2,23.23,25592.0,21.48,21.4893,21.4615,21.4893,25592.0
2018-02-01 15:10:00,23.23,23.23,23.21,23.21,45804.0,21.4893,21.4893,21.4708,21.4708,45804.0
2018-02-01 15:15:00,23.22,23.23,23.2,23.2,37852.0,21.48,21.4893,21.4615,21.4615,37852.0
2018-02-01 15:20:00,23.2,23.2,23.17,23.18,62652.0,21.4615,21.4615,21.4338,21.443,62652.0
2018-02-01 15:25:00,23.18,23.24,23.18,23.23,212632.0,21.443,21.4985,21.443,21.4893,212632.0
2018-02-01 15:30:00,23.23,23.23,23.13,23.16,63060.0,21.4893,21.4893,21.3968,21.4245,63060.0
2018-02-01 15:35:00,23.16,23.17,23.15,23.16,60720.0,21.4245,21.4338,21.4153,21.4245,60720.0
2018-02-01 15:40:00,23.16,23.17,23.15,23.17,162380.0,21.4245,21.4338,21.4153,21.4338,162380.0
2018-02-01 15:45:00,23.17,23.2,23.16,23.18,135648.0,21.4338,21.4615,21.4245,21.443,135648.0
2018-02-01 15:50:00,23.18,23.21,23.18,23.19,145604.0,21.443,21.4708,21.443,21.4523,145604.0
2018-02-01 15:55:00,23.19,23.21,23.18,23.21,252344.0,21.4523,21.4708,21.443,21.4708,252344.0
2018-02-02 09:30:00,23.13,23.13,23.05,23.07,77804.0,21.3968,21.3968,21.3228,21.3413,77804.0
2018-02-02 09:35:00,23.06,23.09,23.05,23.07,12004.0,21.332,21.3598,21.3228,21.3413,12004.0
2018-02-02 09:40:00,23.07,23.15,23.07,23.12,40672.0,21.3413,21.4153,21.3413,21.3875,40672.0
2018-02-02 09:45:00,23.13,23.18,23.11,23.18,46360.0,21.3968,21.443,21.3783,21.443,46360.0
2018-02-02 09:50:00,23.17,23.21,23.15,23.15,46384.0,21.4338,21.4708,21.4153,21.4153,46384.0
2018-02-02 09:55:00,23.15,23.17,23.15,23.16,19680.0,21.4153,21.4338,21.4153,21.4245,19680.0
2018-02-02 10:00:00,23.17,23.18,23.11,23.11,73288.0,21.4338,21.443,21.3783,21.3783,73288.0
2018-02-02 10:05:00,23.11,23.12,23.09,23.11,91248.0,21.3783,21.3875,21.3598,21.3783,91248.0
2018-02-02 10:10:00,23.11,23.11,23.08,23.1,126396.0,21.3783,21.3783,21.3505,21.369,126396.0
2018-02-02 10:15:00,23.1,23.11,23.08,23.08,28556.0,21.369,21.3783,21.3505,21.3505,28556.0
2018-02-02 10:20:00,23.08,23.13,23.08,23.13,111200.0,21.3505,21.3968,21.3505,21.3968,111200.0
2018-02-02 10:25:00,23.13,23.13,23.07,23.08,185396.0,21.3968,21.3968,21.3413,21.3505,185396.0
2018-02-02 10:30:00,23.09,23.1,23.07,23.09,111524.0,21.3598,21.369,21.3413,21.3598,111524.0
2018-02-02 10:35:00,23.09,23.1,23.07,23.09,70092.0,21.3598,21.369,21.3413,21.3598,70092.0
2018-02-02 10:40:00,23.09,23.16,23.08,23.16,174504.0,21.3598,21.4245,21.3505,21.4245,174504.0
2018-02-02 10:45:00,23.15,23.16,23.13,23.15,20384.0,21.4153,21.4245,21.3968,21.4153,20384.0
2018-02-02 10:50:00,23.15,23.15,23.12,23.13,48744.0,21.4153,21.4153,21.3875,21.3968,48744.0
2018-02-02 10:55:00,23.13,23.13,23.09,23.11,162592.0,21.3968,21.3968,21.3598,21.3783,162592.0
2018-02-02 11:00:00,23.11,23.12,23.09,23.1,59676.0,21.3783,21.3875,21.3598,21.369,59676.0
2018-02-02 11:05:00,23.1,23.12,23.1,23.12,17052.0,21.369,21.3875,21.369,21.3875,17052.0
2018-02-02 11:10:00,23.13,23.15,23.13,23.14,184976.0,21.3968,21.4153,21.3968,21.406,184976.0
2018-02-02 11:15:00,23.14,23.14,23.1,23.11,50772.0,21.406,21.406,21.369,21.3783,50772.0
2018-02-02 11:20:00,23.11,23.12,23.11,23.11,58500.0,21.3783,21.3875,21.3783,21.3783,58500.0
2018-02-02 11:25:00,23.11,23.13,23.1,23.11,39244.0,21.3783,21.3968,21.369,21.3783,39244.0
2018-02-02 11:30:00,23.1,23.11,23.1,23.1,44888.0,21.369,21.3783,21.369,21.369,44888.0
2018-02-02 11:35:00,23.1,23.1,23.07,23.08,22448.0,21.369,21.369,21.3413,21.3505,22448.0
2018-02-02 11:40:00,23.08,23.1,23.08,23.08,31320.0,21.3505,21.369,21.3505,21.3505,31320.0
2018-02-02 11:45:00,23.08,23.1,23.08,23.09,26292.0,21.3505,21.369,21.3505,21.3598,26292.0
2018-02-02 11:50:00,23.08,23.09,23.07,23.08,11672.0,21.3505,21.3598,21.3413,21.3505,11672.0
2018-02-02 11:55:00,23.08,23.08,23.04,23.04,23596.0,21.3505,21.3505,21.3135,21.3135,23596.0
2018-02-02 12:00:00,23.04,23.04,23.02,23.02,24412.0,21.3135,21.3135,21.295,21.295,24412.0
2018-02-02 12:05:00,23.02,23.04,23.0,23.03,31204.0,21.295,21.3135,21.2765,21.3043,31204.0
2018-02-02 12:10:00,23.03,23.07,23.03,23.07,42220.0,21.3043,21.3413,21.3043,21.3413,42220.0
2018-02-02 12:15:00,23.06,23.08,23.06,23.08,21212.0,21.332,21.3505,21.332,21.3505,21212.0
2018-02-02 12:20:00,23.09,23.09,23.07,23.09,24980.0,21.3598,21.3598,21.3413,21.3598,24980.0
2018-02-02 12:25:00,23.09,23.13,23.08,23.13,47820.0,21.3598,21.3968,21.3505,21.3968,47820.0
2018-02-02 12:30:00,23.13,23.13,23.09,23.09,39176.0,21.3968,21.3968,21.3598,21.3598,39176.0
2018-02-02 12:35:00,23.09,23.1,23.06,23.07,164452.0,21.3598,21.369,21.332,21.3413,164452.0
2018-02-02 12:40:00,23.08,23.08,23.05,23.07,31600.0,21.3505,21.3505,21.3228,21.3413,31600.0
2018-02-02 12:45:00,23.07,23.07,23.02,23.03,24400.0,21.3413,21.3413,21.295,21.3043,24400.0
2018-02-02 12:50:00,23.02,23.03,22.99,23.0,32960.0,21.295,21.3043,21.2673,21.2765,32960.0
2018-02-02 12:55:00,23.0,23.01,23.0,23.0,36028.0,21.2765,21.2858,21.2765,21.2765,36028.0
2018-02-02 13:00:00,23.01,23.04,23.0,23.03,35608.0,21.2858,21.3135,21.2765,21.3043,35608.0
2018-02-02 13:05:00,23.04,23.06,23.04,23.05,28108.0,21.3135,21.332,21.3135,21.3228,28108.0
2018-02-02 13:10:00,23.05,23.08,23.05,23.07,31600.0,21.3228,21.3505,21.3228,21.3413,31600.0
2018-02-02 13:15:00,23.08,23.1,23.07,23.07,116212.0,21.3505,21.369,21.3413,21.3413,116212.0
2018-02-02 13:20:00,23.08,23.08,23.05,23.06,93032.0,21.3505,21.3505,21.3228,21.332,93032.0
2018-02-02 13:25:00,23.05,23.08,23.04,23.08,40732.0,21.3228,21.3505,21.3135,21.3505,40732.0
2018-02-02 13:30:00,23.08,23.09,23.07,23.08,18168.0,21.3505,21.3598,21.3413,21.3505,18168.0
2018-02-02 13:35:00,23.09,23.09,23.06,23.07,25028.0,21.3598,21.3598,21.332,21.3413,25028.0
2018-02-02 13:40:00,23.06,23.06,23.04,23.05,23808.0,21.332,21.332,21.3135,21.3228,23808.0
2018-02-02 13:45:00,23.03,23.05,23.02,23.02,33576.0,21.3043,21.3228,21.295,21.295,33576.0
2018-02-02 13:50:00,23.01,23.03,23.01,23.02,85396.0,21.2858,21.3043,21.2858,21.295,85396.0
2018-02-02 13:55:00,23.03,23.03,23.01,23.01,112924.0,21.3043,21.3043,21.2858,21.2858,112924.0
2018-02-02 14:00:00,23.01,23.01,22.97,22.97,74764.0,21.2858,21.2858,21.2488,21.2488,74764.0
2018-02-02 14:05:00,22.97,22.97,22.95,22.97,25032.0,21.2488,21.2488,21.2303,21.2488,25032.0
2018-02-02 14:10:00,22.97,22.97,22.95,22.96,84608.0,21.2488,21.2488,21.2303,21.2395,84608.0
2018-02-02 14:15:00,22.97,22.97,22.93,22.94,30624.0,21.2488,21.2488,21.2118,21.221,30624.0
2018-02-02 14:20:00,22.95,22.97,22.94,22.95,21720.0,21.2303,21.2488,21.221,21.2303,21720.0
2018-02-02 14:25:00,22.96,22.96,22.93,22.93,58072.0,21.2395,21.2395,21.2118,21.2118,58072.0
2018-02-02 14:30:00,22.94,22.97,22.94,22.97,86488.0,21.221,21.2488,21.221,21.2488,86488.0
2018-02-02 14:35:00,22.97,22.98,22.96,22.96,72460.0,21.2488,21.258,21.2395,21.2395,72460.0
2018-02-02 14:40:00,22.97,22.97,22.96,22.97,18200.0,21.2488,21.2488,21.2395,21.2488,18200.0
2018-02-02 14:45:00,22.97,22.97,22.93,22.94,60624.0,21.2488,21.2488,21.2118,21.221,60624.0
2018-02-02 14:50:00,22.94,22.95,22.93,22.94,37060.0,21.221,21.2303,21.2118,21.221,37060.0
2018-02-02 14:55:00,22.94,22.95,22.91,22.93,45816.0,21.221,21.2303,21.1933,21.2118,45816.0
2018-02-02 15:00:00,22.93,22.93,22.88,22.89,24976.0,21.2118,21.2118,21.1655,21.1748,24976.0
2018-02-02 15:05:00,22.89,22.89,22.84,22.85,80112.0,21.1748,21.1748,21.1285,21.1378,80112.0
2018-02-02 15:10:00,22.86,22.89,22.85,22.88,35036.0,21.147,21.1748,21.1378,21.1655,35036.0
2018-02-02 15:15:00,22.88,22.93,22.87,22.9,80176.0,21.1655,21.2118,21.1563,21.184,80176.0
2018-02-02 15:20:00,22.9,22.92,22.9,22.91,31824.0,21.184,21.2025,21.184,21.1933,31824.0
2018-02-02 15:25:00,22.92,22.94,22.92,22.92,58296.0,21.2025,21.221,21.2025,21.2025,58296.0
2018-02-02 15:30:00,22.92,22.92,22.88,22.9,87044.0,21.2025,21.2025,21.1655,21.184,87044.0
2018-02-02 15:35:00,22.9,22.93,22.88,22.92,83304.0,21.184,21.2118,21.1655,21.2025,83304.0
2018-02-02 15:40:00,22.92,22.93,22.87,22.89,123936.0,21.2025,21.2118,21.1563,21.1748,123936.0
2018-02-02 15:45:00,22.89,22.89,22.84,22.85,85120.0,21.1748,21.1748,21.1285,21.1378,85120.0
2018-02-02 15:50:00,22.86,22.86,22.84,22.84,87680.0,21.147,21.147,21.1285,21.1285,87680.0
2018-02-02 15:55:00,22.84,22.84,22.8,22.82,390764.0,21.1285,21.1285,21.0915,21.11,390764.0
2018-02-05 09:30:00,22.69,22.73,22.62,22.7,141108.0,20.9897,21.0267,20.925,20.999,141108.0
2018-02-05 09:35:00,22.7,22.74,22.66,22.66,59628.0,20.999,21.036,20.962,20.962,59628.0
2018-02-05 09:40:00,22.66,22.74,22.64,22.67,110860.0,20.962,21.036,20.9435,20.9712,110860.0
2018-02-05 09:45:00,22.68,22.76,22.68,22.75,68276.0,20.9805,21.0545,20.9805,21.0452,68276.0
2018-02-05 09:50:00,22.76,22.79,22.75,22.76,40320.0,21.0545,21.0822,21.0452,21.0545,40320.0
2018-02-05 09:55:00,22.76,22.79,22.75,22.77,54228.0,21.0545,21.0822,21.0452,21.0637,54228.0
2018-02-05 10:00:00,22.77,22.82,22.77,22.82,54192.0,21.0637,21.11,21.0637,21.11,54192.0
2018-02-05 10:05:00,22.82,22.88,22.81,22.86,62924.0,21.11,21.1655,21.1007,21.147,62924.0
2018-02-05 10:10:00,22.86,22.88,22.86,22.86,20292.0,21.147,21.1655,21.147,21.147,20292.0
2018-02-05 10:15:00,22.87,22.93,22.87,22.91,51412.0,21.1563,21.2118,21.1563,21.1933,51412.0
2018-02-05 10:20:00,22.91,22.99,22.9,22.99,100964.0,21.1933,21.2673,21.184,21.2673,100964.0
2018-02-05 10:25:00,22.99,23.0,22.94,22.94,113956.0,21.2673,21.2765,21.221,21.221,113956.0
2018-02-05 10:30:00,22.94,22.94,22.87,22.87,22068.0,21.221,21.221,21.1563,21.1563,22068.0
2018-02-05 10:35:00,22.86,22.89,22.86,22.89,28800.0,21.147,21.1748,21.147,21.1748,28800.0
2018-02-05 10:40:00,22.89,22.93,22.89,22.93,38640.0,21.1748,21.2118,21.1748,21.2118,38640.0
2018-02-05 10:45:00,22.93,22.95,22.93,22.95,7372.0,21.2118,21.2303,21.2118,21.2303,7372.0
2018-02-05 10:50:00,22.95,22.95,22.93,22.93,23932.0,21.2303,21.2303,21.2118,21.2118,23932.0
2018-02-05 10:55:00,22.93,22.95,22.91,22.94,45512.0,21.2118,21.2303,21.1933,21.221,45512.0
2018-02-05 11:00:00,22.95,22.95,22.92,22.93,35824.0,21.2303,21.2303,21.2025,21.2118,35824.0
2018-02-05 11:05:00,22.93,22.93,22.91,22.92,17452.0,21.2118,21.2118,21.1933,21.2025,17452.0
2018-02-05 11:10:00,22.92,22.93,22.91,22.92,23944.0,21.2025,21.2118,21.1933,21.2025,23944.0
2018-02-05 11:15:00,22.93,22.93,22.89,22.9,28924.0,21.2118,21.2118,21.1748,21.184,28924.0
2018-02-05 11:20:00,22.9,22.92,22.88,22.92,20348.0,21.184,21.2025,21.1655,21.2025,20348.0
2018-02-05 11:25:00,22.93,22.95,22.92,22.93,113568.0,21.2118,21.2303,21.2025,21.2118,113568.0
2018-02-05 11:30:00,22.93,22.94,22.9,22.92,97224.0,21.2118,21.221,21.184,21.2025,97224.0
2018-02-05 11:35:00,22.92,22.92,22.9,22.91,14688.0,21.2025,21.2025,21.184,21.1933,14688.0
2018-02-05 11:40:00,22.91,22.91,22.88,22.89,25012.0,21.1933,21.1933,21.1655,21.1748,25012.0
2018-02-05 11:45:00,22.89,22.91,22.89,22.9,24140.0,21.1748,21.1933,21.1748,21.184,24140.0
2018-02-05 11:50:00,22.9,22.91,22.88,22.91,38264.0,21.184,21.1933,21.1655,21.1933,38264.0
2018-02-05 11:55:00,22.9,22.92,22.89,22.91,13828.0,21.184,21.2025,21.1748,21.1933,13828.0
2018-02-05 12:00:00,22.91,22.91,22.88,22.89,22404.0,21.1933,21.1933,21.1655,21.1748,22404.0
2018-02-05 12:05:00,22.89,22.9,22.88,22.89,52784.0,21.1748,21.184,21.1655,21.1748,52784.0
2018-02-05 12:10:00,22.88,22.91,22.87,22.9,42588.0,21.1655,21.1933,21.1563,21.184,42588.0
2018-02-05 12:15:00,22.88,22.89,22.86,22.87,35804.0,21.1655,21.1748,21.147,21.1563,35804.0
2018-02-05 12:20:00,22.86,22.87,22.84,22.85,21744.0,21.147,21.1563,21.1285,21.1378,21744.0
2018-02-05 12:25:00,22.85,22.88,22.84,22.85,37492.0,21.1378,21.1655,21.1285,21.1378,37492.0
2018-02-05 12:30:00,22.85,22.86,22.84,22.86,28864.0,21.1378,21.147,21.1285,21.147,28864.0
2018-02-05 12:35:00,22.85,22.86,22.82,22.82,41236.0,21.1378,21.147,21.11,21.11,41236.0
2018-02-05 12:40:00,22.83,22.83,22.81,22.83,25596.0,21.1192,21.1192,21.1007,21.1192,25596.0
2018-02-05 12:45:00,22.83,22.83,22.79,22.8,25540.0,21.1192,21.1192,21.0822,21.0915,25540.0
2018-02-05 12:50:00,22.8,22.81,22.8,22.8,8400.0,21.0915,21.1007,21.0915,21.0915,8400.0
2018-02-05 12:55:00,22.8,22.81,22.77,22.77,25012.0,21.0915,21.1007,21.0637,21.0637,25012.0
2018-02-05 13:00:00,22.76,22.76,22.71,22.72,62068.0,21.0545,21.0545,21.0082,21.0175,62068.0
2018-02-05 13:05:00,22.72,22.74,22.68,22.68,16580.0,21.0175,21.036,20.9805,20.9805,16580.0
2018-02-05 13:10:00,22.68,22.7,22.68,22.7,31632.0,20.9805,20.999,20.9805,20.999,31632.0
2018-02-05 13:15:00,22.7,22.71,22.66,22.66,41476.0,20.999,21.0082,20.962,20.962,41476.0
2018-02-05 13:20:00,22.65,22.68,22.65,22.67,18020.0,20.9527,20.9805,20.9527,20.9712,18020.0
2018-02-05 13:25:00,22.66,22.66,22.63,22.65,40424.0,20.962,20.962,20.9342,20.9527,40424.0
2018-02-05 13:30:00,22.64,22.67,22.62,22.63,36800.0,20.9435,20.9712,20.925,20.9342,36800.0
2018-02-05 13:35:00,22.62,22.64,22.58,22.6,68924.0,20.925,20.9435,20.888,20.9065,68924.0
2018-02-05 13:40:00,22.6,22.63,22.6,22.62,52052.0,20.9065,20.9342,20.9065,20.925,52052.0
2018-02-05 13:45:00,22.61,22.63,22.6,22.63,21612.0,20.9157,20.9342,20.9065,20.9342,21612.0
2018-02-05 13:50:00,22.64,22.66,22.63,22.65,26320.0,20.9435,20.962,20.9342,20.9527,26320.0
2018-02-05 13:55:00,22.65,22.68,22.65,22.68,21624.0,20.9527,20.9805,20.9527,20.9805,21624.0
2018-02-05 14:00:00,22.68,22.7,22.66,22.67,24412.0,20.9805,20.999,20.962,20.9712,24412.0
2018-02-05 14:05:00,22.68,22.68,22.62,22.63,24352.0,20.9805,20.9805,20.925,20.9342,24352.0
2018-02-05 14:10:00,22.62,22.65,22.61,22.62,24692.0,20.925,20.9527,20.9157,20.925,24692.0
2018-02-05 14:15:00,22.61,22.61,22.56,22.58,42944.0,20.9157,20.9157,20.8695,20.888,42944.0
2018-02-05 14:20:00,22.57,22.6,22.54,22.55,53088.0,20.8787,20.9065,20.851,20.8602,53088.0
2018-02-05 14:25:00,22.56,22.57,22.54,22.56,38400.0,20.8695,20.8787,20.851,20.8695,38400.0
2018-02-05 14:30:00,22.55,22.56,22.49,22.49,184240.0,20.8602,20.8695,20.8047,20.8047,184240.0
2018-02-05 14:35:00,22.5,22.53,22.49,22.51,29940.0,20.814,20.8417,20.8047,20.8232,29940.0
2018-02-05 14:40:00,22.5,22.53,22.5,22.5,45816.0,20.814,20.8417,20.814,20.814,45816.0
2018-02-05 14:45:00,22.52,22.52,22.48,22.49,30048.0,20.8325,20.8325,20.7955,20.8047,30048.0
2018-02-05 14:50:00,22.48,22.48,22.43,22.46,46892.0,20.7955,20.7955,20.7492,20.777,46892.0
2018-02-05 14:55:00,22.45,22.47,22.35,22.39,70256.0,20.7677,20.7862,20.6752,20.7122,70256.0
2018-02-05 15:00:00,22.39,22.39,22.3,22.3,55532.0,20.7122,20.7122,20.629,20.629,55532.0
2018-02-05 15:05:00,22.32,22.33,22.03,22.05,70368.0,20.6475,20.6567,20.3792,20.3977,70368.0
2018-02-05 15:10:00,22.05,22.25,22.02,22.25,109340.0,20.3977,20.5827,20.3699,20.5827,109340.0
2018-02-05 15:15:00,22.23,22.38,22.22,22.25,99124.0,20.5642,20.703,20.555,20.5827,99124.0
2018-02-05 15:20:00,22.26,22.38,22.2,22.38,76568.0,20.592,20.703,20.5365,20.703,76568.0
2018-02-05 15:25:00,22.37,22.43,22.33,22.41,69888.0,20.6937,20.7492,20.6567,20.7307,69888.0
2018-02-05 15:30:00,22.41,22.43,22.32,22.42,110632.0,20.7307,20.7492,20.6475,20.74,110632.0
2018-02-05 15:35:00,22.41,22.42,22.29,22.29,87508.0,20.7307,20.74,20.6197,20.6197,87508.0
2018-02-05 15:40:00,22.29,22.35,22.22,22.32,208320.0,20.6197,20.6752,20.555,20.6475,208320.0
2018-02-05 15:45:00,22.32,22.33,22.18,22.19,140940.0,20.6475,20.6567,20.518,20.5272,140940.0
2018-02-05 15:50:00,22.18,22.23,22.11,22.13,167204.0,20.518,20.5642,20.4532,20.4717,167204.0
2018-02-05 15:55:00,22.13,22.2,22.1,22.13,570588.0,20.4717,20.5365,20.444,20.4717,570588.0
2018-02-06 09:30:00,21.68,21.68,21.43,21.61,232204.0,20.0554,20.0554,19.8242,19.9907,232204.0
2018-02-06 09:35:00,21.63,21.67,21.57,21.61,188508.0,20.0092,20.0462,19.9537,19.9907,188508.0
2018-02-06 09:40:00,21.61,21.67,21.55,21.58,215060.0,19.9907,20.0462,19.9352,19.9629,215060.0
2018-02-06 09:45:00,21.54,21.62,21.52,21.57,256216.0,19.9259,19.9999,19.9074,19.9537,256216.0
2018-02-06 09:50:00,21.58,21.73,21.58,21.73,277224.0,19.9629,20.1017,19.9629,20.1017,277224.0
2018-02-06 09:55:00,21.73,21.76,21.63,21.74,241504.0,20.1017,20.1294,20.0092,20.1109,241504.0
2018-02-06 10:00:00,21.72,21.82,21.71,21.79,123832.0,20.0924,20.1849,20.0832,20.1572,123832.0
2018-02-06 10:05:00,21.79,21.87,21.73,21.74,170548.0,20.1572,20.2312,20.1017,20.1109,170548.0
2018-02-06 10:10:00,21.73,21.8,21.68,21.75,179552.0,20.1017,20.1664,20.0554,20.1202,179552.0
2018-02-06 10:15:00,21.74,21.77,21.67,21.72,155688.0,20.1109,20.1387,20.0462,20.0924,155688.0
2018-02-06 10:20:00,21.72,21.78,21.66,21.72,118920.0,20.0924,20.1479,20.0369,20.0924,118920.0
2018-02-06 10:25:00,21.7,21.72,21.62,21.67,107668.0,20.0739,20.0924,19.9999,20.0462,107668.0
2018-02-06 10:30:00,21.66,21.7,21.57,21.57,78732.0,20.0369,20.0739,19.9537,19.9537,78732.0
2018-02-06 10:35:00,21.55,21.6,21.49,21.6,117340.0,19.9352,19.9814,19.8797,19.9814,117340.0
2018-02-06 10:40:00,21.6,21.64,21.55,21.64,95556.0,19.9814,20.0184,19.9352,20.0184,95556.0
2018-02-06 10:45:00,21.66,21.72,21.65,21.67,43260.0,20.0369,20.0924,20.0277,20.0462,43260.0
2018-02-06 10:50:00,21.68,21.78,21.66,21.78,42364.0,20.0554,20.1479,20.0369,20.1479,42364.0
2018-02-06 10:55:00,21.77,21.8,21.69,21.7,121780.0,20.1387,20.1664,20.0647,20.0739,121780.0
2018-02-06 11:00:00,21.68,21.7,21.65,21.67,84120.0,20.0554,20.0739,20.0277,20.0462,84120.0
2018-02-06 11:05:00,21.68,21.74,21.62,21.66,91008.0,20.0554,20.1109,19.9999,20.0369,91008.0
2018-02-06 11:10:00,21.67,21.7,21.55,21.61,133640.0,20.0462,20.0739,19.9352,19.9907,133640.0
2018-02-06 11:15:00,21.61,21.67,21.61,21.67,133428.0,19.9907,20.0462,19.9907,20.0462,133428.0
2018-02-06 11:20:00,21.67,21.69,21.62,21.64,72100.0,20.0462,20.0647,19.9999,20.0184,72100.0
2018-02-06 11:25:00,21.62,21.66,21.57,21.59,157784.0,19.9999,20.0369,19.9537,19.9722,157784.0
2018-02-06 11:30:00,21.6,21.61,21.53,21.57,91788.0,19.9814,19.9907,19.9167,19.9537,91788.0
2018-02-06 11:35:00,21.55,21.58,21.53,21.56,192120.0,19.9352,19.9629,19.9167,19.9444,192120.0
2018-02-06 11:40:00,21.57,21.61,21.55,21.61,31344.0,19.9537,19.9907,19.9352,19.9907,31344.0
2018-02-06 11:45:00,21.59,21.63,21.59,21.63,92700.0,19.9722,20.0092,19.9722,20.0092,92700.0
2018-02-06 11:50:00,21.64,21.71,21.61,21.67,124300.0,20.0184,20.0832,19.9907,20.0462,124300.0
2018-02-06 11:55:00,21.68,21.7,21.66,21.66,51256.0,20.0554,20.0739,20.0369,20.0369,51256.0
2018-02-06 12:00:00,21.68,21.7,21.67,21.68,25536.0,20.0554,20.0739,20.0462,20.0554,25536.0
2018-02-06 12:05:00,21.7,21.74,21.69,21.73,31928.0,20.0739,20.1109,20.0647,20.1017,31928.0
2018-02-06 12:10:00,21.73,21.76,21.7,21.75,31748.0,20.1017,20.1294,20.0739,20.1202,31748.0
2018-02-06 12:15:00,21.76,21.78,21.7,21.72,43804.0,20.1294,20.1479,20.0739,20.0924,43804.0
2018-02-06 12:20:00,21.73,21.73,21.69,21.7,26228.0,20.1017,20.1017,20.0647,20.0739,26228.0
2018-02-06 12:25:00,21.71,21.82,21.7,21.82,33040.0,20.0832,20.1849,20.0739,20.1849,33040.0
2018-02-06 12:30:00,21.82,21.88,21.8,21.83,54980.0,20.1849,20.2404,20.1664,20.1942,54980.0
2018-02-06 12:35:00,21.82,21.92,21.81,21.92,107576.0,20.1849,20.2774,20.1757,20.2774,107576.0
2018-02-06 12:40:00,21.93,21.93,21.88,21.89,72932.0,20.2867,20.2867,20.2404,20.2497,72932.0
2018-02-06 12:45:00,21.88,21.88,21.84,21.85,46564.0,20.2404,20.2404,20.2034,20.2127,46564.0
2018-02-06 12:50:00,21.86,21.86,21.78,21.8,35904.0,20.2219,20.2219,20.1479,20.1664,35904.0
2018-02-06 12:55:00,21.81,21.85,21.79,21.84,41416.0,20.1757,20.2127,20.1572,20.2034,41416.0
2018-02-06 13:00:00,21.84,21.84,21.72,21.75,54216.0,20.2034,20.2034,20.0924,20.1202,54216.0
2018-02-06 13:05:00,21.76,21.77,21.71,21.72,51788.0,20.1294,20.1387,20.0832,20.0924,51788.0
2018-02-06 13:10:00,21.71,21.82,21.71,21.82,44748.0,20.0832,20.1849,20.0832,20.1849,44748.0
2018-02-06 13:15:00,21.81,21.83,21.79,21.82,58712.0,20.1757,20.1942,20.1572,20.1849,58712.0
2018-02-06 13:20:00,21.81,21.84,21.8,21.82,43488.0,20.1757,20.2034,20.1664,20.1849,43488.0
2018-02-06 13:25:00,21.84,21.85,21.8,21.83,44512.0,20.2034,20.2127,20.1664,20.1942,44512.0
2018-02-06 13:30:00,21.83,21.83,21.71,21.73,44696.0,20.1942,20.1942,20.0832,20.1017,44696.0
2018-02-06 13:35:00,21.75,21.8,21.75,21.8,88016.0,20.1202,20.1664,20.1202,20.1664,88016.0
2018-02-06 13:40:00,21.81,21.81,21.73,21.76,44416.0,20.1757,20.1757,20.1017,20.1294,44416.0
2018-02-06 13:45:00,21.75,21.76,21.71,21.73,37788.0,20.1202,20.1294,20.0832,20.1017,37788.0
2018-02-06 13:50:00,21.73,21.75,21.71,21.73,51920.0,20.1017,20.1202,20.0832,20.1017,51920.0
2018-02-06 13:55:00,21.73,21.76,21.72,21.75,58644.0,20.1017,20.1294,20.0924,20.1202,58644.0
2018-02-06 14:00:00,21.75,21.75,21.71,21.72,73348.0,20.1202,20.1202,20.0832,20.0924,73348.0
2018-02-06 14:05:00,21.71,21.72,21.68,21.68,67440.0,20.0832,20.0924,20.0554,20.0554,67440.0
2018-02-06 14:10:00,21.68,21.8,21.68,21.76,113068.0,20.0554,20.1664,20.0554,20.1294,113068.0
2018-02-06 14:15:00,21.75,21.76,21.7,21.71,81128.0,20.1202,20.1294,20.0739,20.0832,81128.0
2018-02-06 14:20:00,21.7,21.73,21.69,21.71,62256.0,20.0739,20.1017,20.0647,20.0832,62256.0
2018-02-06 14:25:00,21.7,21.74,21.7,21.72,23376.0,20.0739,20.1109,20.0739,20.0924,23376.0
2018-02-06 14:30:00,21.73,21.77,21.71,21.77,39632.0,20.1017,20.1387,20.0832,20.1387,39632.0
2018-02-06 14:35:00,21.77,21.82,21.75,21.78,38532.0,20.1387,20.1849,20.1202,20.1479,38532.0
2018-02-06 14:40:00,21.79,21.84,21.79,21.84,68972.0,20.1572,20.2034,20.1572,20.2034,68972.0
2018-02-06 14:45:00,21.86,21.94,21.84,21.93,46828.0,20.2219,20.2959,20.2034,20.2867,46828.0
2018-02-06 14:50:00,21.95,21.97,21.9,21.97,86896.0,20.3052,20.3237,20.2589,20.3237,86896.0
2018-02-06 14:55:00,21.97,22.04,21.97,22.04,37796.0,20.3237,20.3884,20.3237,20.3884,37796.0
2018-02-06 15:00:00,22.04,22.1,22.03,22.09,87956.0,20.3884,20.444,20.3792,20.4347,87956.0
2018-02-06 15:05:00,22.09,22.2,22.09,22.19,104796.0,20.4347,20.5365,20.4347,20.5272,104796.0
2018-02-06 15:10:00,22.19,22.19,22.12,22.13,78088.0,20.5272,20.5272,20.4625,20.4717,78088.0
2018-02-06 15:15:00,22.13,22.17,22.06,22.06,143548.0,20.4717,20.5087,20.4069,20.4069,143548.0
2018-02-06 15:20:00,22.09,22.13,22.05,22.06,68696.0,20.4347,20.4717,20.3977,20.4069,68696.0
2018-02-06 15:25:00,22.06,22.14,22.06,22.14,72800.0,20.4069,20.481,20.4069,20.481,72800.0
2018-02-06 15:30:00,22.14,22.16,22.07,22.16,78500.0,20.481,20.4995,20.4162,20.4995,78500.0
2018-02-06 15:35:00,22.16,22.21,22.13,22.21,100292.0,20.4995,20.5457,20.4717,20.5457,100292.0
2018-02-06 15:40:00,22.2,22.22,22.16,22.16,109240.0,20.5365,20.555,20.4995,20.4995,109240.0
2018-02-06 15:45:00,22.15,22.17,22.04,22.04,137160.0,20.4902,20.5087,20.3884,20.3884,137160.0
2018-02-06 15:50:00,22.06,22.11,22.03,22.1,123216.0,20.4069,20.4532,20.3792,20.444,123216.0
2018-02-06 15:55:00,22.09,22.15,22.07,22.14,444792.0,20.4347,20.4902,20.4162,20.481,444792.0
2018-02-07 09:30:00,22.0,22.07,21.86,22.02,171664.0,20.3514,20.4162,20.2219,20.3699,171664.0
2018-02-07 09:35:00,22.03,22.21,22.02,22.21,44428.0,20.3792,20.5457,20.3699,20.5457,44428.0
2018-02-07 09:40:00,22.21,22.27,22.18,22.18,45768.0,20.5457,20.6012,20.518,20.518,45768.0
2018-02-07 09:45:00,22.19,22.23,22.11,22.11,53220.0,20.5272,20.5642,20.4532,20.4532,53220.0
2018-02-07 09:50:00,22.13,22.17,22.11,22.16,26084.0,20.4717,20.5087,20.4532,20.4995,26084.0
2018-02-07 09:55:00,22.15,22.2,22.14,22.2,93600.0,20.4902,20.5365,20.481,20.5365,93600.0
2018-02-07 10:00:00,22.2,22.22,22.18,22.22,37360.0,20.5365,20.555,20.518,20.555,37360.0
2018-02-07 10:05:00,22.22,22.28,22.22,22.28,76288.0,20.555,20.6105,20.555,20.6105,76288.0
2018-02-07 10:10:00,22.26,22.27,22.24,22.26,30424.0,20.592,20.6012,20.5735,20.592,30424.0
2018-02-07 10:15:00,22.27,22.28,22.22,22.25,49404.0,20.6012,20.6105,20.555,20.5827,49404.0
2018-02-07 10:20:00,22.24,22.25,22.2,22.23,42472.0,20.5735,20.5827,20.5365,20.5642,42472.0
2018-02-07 10:25:00,22.22,22.22,22.17,22.17,36100.0,20.555,20.555,20.5087,20.5087,36100.0
2018-02-07 10:30:00,22.17,22.2,22.17,22.19,195652.0,20.5087,20.5365,20.5087,20.5272,195652.0
2018-02-07 10:35:00,22.19,22.22,22.18,22.2,70532.0,20.5272,20.555,20.518,20.5365,70532.0
2018-02-07 10:40:00,22.2,22.21,22.18,22.18,48088.0,20.5365,20.5457,20.518,20.518,48088.0
2018-02-07 10:45:00,22.2,22.24,22.2,22.23,22912.0,20.5365,20.5735,20.5365,20.5642,22912.0
2018-02-07 10:50:00,22.24,22.26,22.24,22.26,10916.0,20.5735,20.592,20.5735,20.592,10916.0
2018-02-07 10:55:00,22.26,22.34,22.26,22.31,36600.0,20.592,20.666,20.592,20.6382,36600.0
2018-02-07 11:00:00,22.31,22.35,22.29,22.35,37580.0,20.6382,20.6752,20.6197,20.6752,37580.0
2018-02-07 11:05:00,22.35,22.37,22.32,22.37,34724.0,20.6752,20.6937,20.6475,20.6937,34724.0
2018-02-07 11:10:00,22.36,22.41,22.36,22.41,29376.0,20.6845,20.7307,20.6845,20.7307,29376.0
2018-02-07 11:15:00,22.42,22.42,22.38,22.39,29112.0,20.74,20.74,20.703,20.7122,29112.0
2018-02-07 11:20:00,22.4,22.41,22.37,22.38,29492.0,20.7215,20.7307,20.6937,20.703,29492.0
2018-02-07 11:25:00,22.38,22.38,22.36,22.36,34064.0,20.703,20.703,20.6845,20.6845,34064.0
2018-02-07 11:30:00,22.35,22.39,22.34,22.35,202064.0,20.6752,20.7122,20.666,20.6752,202064.0
2018-02-07 11:35:00,22.35,22.35,22.33,22.34,6000.0,20.6752,20.6752,20.6567,20.666,6000.0
2018-02-07 11:40:00,22.34,22.38,22.31,22.38,30668.0,20.666,20.703,20.6382,20.703,30668.0
2018-02-07 11:45:00,22.38,22.4,22.38,22.38,19748.0,20.703,20.7215,20.703,20.703,19748.0
2018-02-07 11:50:00,22.38,22.43,22.36,22.42,65316.0,20.703,20.7492,20.6845,20.74,65316.0
2018-02-07 11:55:00,22.42,22.45,22.39,22.44,44888.0,20.74,20.7677,20.7122,20.7585,44888.0
2018-02-07 12:00:00,22.43,22.46,22.43,22.45,14684.0,20.7492,20.777,20.7492,20.7677,14684.0
2018-02-07 12:05:00,22.45,22.45,22.43,22.43,36332.0,20.7677,20.7677,20.7492,20.7492,36332.0
2018-02-07 12:10:00,22.43,22.45,22.43,22.44,29768.0,20.7492,20.7677,20.7492,20.7585,29768.0
2018-02-07 12:15:00,22.44,22.44,22.36,22.37,56796.0,20.7585,20.7585,20.6845,20.6937,56796.0
2018-02-07 12:20:00,22.38,22.39,22.36,22.37,26924.0,20.703,20.7122,20.6845,20.6937,26924.0
2018-02-07 12:25:00,22.37,22.38,22.36,22.38,22960.0,20.6937,20.703,20.6845,20.703,22960.0
2018-02-07 12:30:00,22.38,22.39,22.35,22.35,54060.0,20.703,20.7122,20.6752,20.6752,54060.0
2018-02-07 12:35:00,22.35,22.35,22.31,22.32,27312.0,20.6752,20.6752,20.6382,20.6475,27312.0
2018-02-07 12:40:00,22.33,22.35,22.32,22.35,33076.0,20.6567,20.6752,20.6475,20.6752,33076.0
2018-02-07 12:45:00,22.35,22.36,22.31,22.33,34920.0,20.6752,20.6845,20.6382,20.6567,34920.0
2018-02-07 12:50:00,22.33,22.36,22.33,22.35,54324.0,20.6567,20.6845,20.6567,20.6752,54324.0
2018-02-07 12:55:00,22.35,22.36,22.31,22.31,26972.0,20.6752,20.6845,20.6382,20.6382,26972.0
2018-02-07 13:00:00,22.32,22.36,22.31,22.33,93888.0,20.6475,20.6845,20.6382,20.6567,93888.0
2018-02-07 13:05:00,22.31,22.31,22.25,22.26,50256.0,20.6382,20.6382,20.5827,20.592,50256.0
2018-02-07 13:10:00,22.26,22.28,22.18,22.19,84392.0,20.592,20.6105,20.518,20.5272,84392.0
2018-02-07 13:15:00,22.18,22.25,22.14,22.25,83000.0,20.518,20.5827,20.481,20.5827,83000.0
2018-02-07 13:20:00,22.24,22.24,22.17,22.19,35220.0,20.5735,20.5735,20.5087,20.5272,35220.0
2018-02-07 13:25:00,22.19,22.24,22.16,22.23,69720.0,20.5272,20.5735,20.4995,20.5642,69720.0
2018-02-07 13:30:00,22.21,22.24,22.19,22.24,45020.0,20.5457,20.5735,20.5272,20.5735,45020.0
2018-02-07 13:35:00,22.23,22.3,22.23,22.29,36532.0,20.5642,20.629,20.5642,20.6197,36532.0
2018-02-07 13:40:00,22.26,22.29,22.25,22.29,21704.0,20.592,20.6197,20.5827,20.6197,21704.0
2018-02-07 13:45:00,22.28,22.29,22.23,22.23,22540.0,20.6105,20.6197,20.5642,20.5642,22540.0
2018-02-07 13:50:00,22.23,22.23,22.21,22.22,17364.0,20.5642,20.5642,20.5457,20.555,17364.0
2018-02-07 13:55:00,22.21,22.22,22.2,22.21,33108.0,20.5457,20.555,20.5365,20.5457,33108.0
2018-02-07 14:00:00,22.2,22.2,22.13,22.14,39156.0,20.5365,20.5365,20.4717,20.481,39156.0
2018-02-07 14:05:00,22.15,22.19,22.14,22.17,132080.0,20.4902,20.5272,20.481,20.5087,132080.0
2018-02-07 14:10:00,22.17,22.22,22.17,22.2,57632.0,20.5087,20.555,20.5087,20.5365,57632.0
2018-02-07 14:15:00,22.22,22.23,22.2,22.22,68960.0,20.555,20.5642,20.5365,20.555,68960.0
2018-02-07 14:20:00,22.23,22.24,22.22,22.22,16400.0,20.5642,20.5735,20.555,20.555,16400.0
2018-02-07 14:25:00,22.22,22.26,22.22,22.26,39380.0,20.555,20.592,20.555,20.592,39380.0
2018-02-07 14:30:00,22.26,22.27,22.25,22.25,19184.0,20.592,20.6012,20.5827,20.5827,19184.0
2018-02-07 14:35:00,22.25,22.27,22.22,22.22,18480.0,20.5827,20.6012,20.555,20.555,18480.0
2018-02-07 14:40:00,22.22,22.23,22.21,22.21,67544.0,20.555,20.5642,20.5457,20.5457,67544.0
2018-02-07 14:45:00,22.22,22.22,22.16,22.18,118040.0,20.555,20.555,20.4995,20.518,118040.0
2018-02-07 14:50:00,22.17,22.17,22.11,22.14,61340.0,20.5087,20.5087,20.4532,20.481,61340.0
2018-02-07 14:55:00,22.14,22.18,22.13,22.18,24640.0,20.481,20.518,20.4717,20.518,24640.0
2018-02-07 15:00:00,22.18,22.25,22.17,22.22,50748.0,20.518,20.5827,20.5087,20.555,50748.0
2018-02-07 15:05:00,22.23,22.24,22.2,22.21,70000.0,20.5642,20.5735,20.5365,20.5457,70000.0
2018-02-07 15:10:00,22.19,22.24,22.19,22.24,19492.0,20.5272,20.5735,20.5272,20.5735,19492.0
2018-02-07 15:15:00,22.25,22.26,22.22,22.26,60512.0,20.5827,20.592,20.555,20.592,60512.0
2018-02-07 15:20:00,22.25,22.28,22.25,22.27,25448.0,20.5827,20.6105,20.5827,20.6012,25448.0
2018-02-07 15:25:00,22.26,22.3,22.25,22.29,27788.0,20.592,20.629,20.5827,20.6197,27788.0
2018-02-07 15:30:00,22.28,22.3,22.27,22.29,79572.0,20.6105,20.629,20.6012,20.6197,79572.0
2018-02-07 15:35:00,22.3,22.32,22.29,22.3,116272.0,20.629,20.6475,20.6197,20.629,116272.0
2018-02-07 15:40:00,22.31,22.33,22.29,22.29,90020.0,20.6382,20.6567,20.6197,20.6197,90020.0
2018-02-07 15:45:00,22.28,22.28,22.18,22.18,143896.0,20.6105,20.6105,20.518,20.518,143896.0
2018-02-07 15:50:00,22.18,22.22,22.13,22.16,122572.0,20.518,20.555,20.4717,20.4995,122572.0
2018-02-07 15:55:00,22.15,22.16,22.06,22.08,414140.0,20.4902,20.4995,20.4069,20.4255,414140.0
2018-02-08 09:30:00,22.06,22.09,22.0,22.09,102580.0,20.4069,20.4347,20.3514,20.4347,102580.0
2018-02-08 09:35:00,22.09,22.11,22.05,22.1,61708.0,20.4347,20.4532,20.3977,20.444,61708.0
2018-02-08 09:40:00,22.06,22.11,22.04,22.09,36724.0,20.4069,20.4532,20.3884,20.4347,36724.0
2018-02-08 09:45:00,22.05,22.08,22.01,22.05,21368.0,20.3977,20.4255,20.3607,20.3977,21368.0
2018-02-08 09:50:00,22.04,22.11,22.01,22.11,31204.0,20.3884,20.4532,20.3607,20.4532,31204.0
2018-02-08 09:55:00,22.12,22.13,22.07,22.08,31404.0,20.4625,20.4717,20.4162,20.4255,31404.0
2018-02-08 10:00:00,22.06,22.06,21.98,22.0,52632.0,20.4069,20.4069,20.3329,20.3514,52632.0
2018-02-08 10:05:00,22.02,22.1,22.02,22.1,18700.0,20.3699,20.444,20.3699,20.444,18700.0
2018-02-08 10:10:00,22.08,22.08,22.0,22.02,90364.0,20.4255,20.4255,20.3514,20.3699,90364.0
2018-02-08 10:15:00,22.02,22.08,22.02,22.03,55892.0,20.3699,20.4255,20.3699,20.3792,55892.0
2018-02-08 10:20:00,22.03,22.04,22.0,22.02,116172.0,20.3792,20.3884,20.3514,20.3699,116172.0
2018-02-08 10:25:00,22.03,22.03,22.0,22.01,90148.0,20.3792,20.3792,20.3514,20.3607,90148.0
2018-02-08 10:30:00,22.01,22.01,21.98,21.98,97136.0,20.3607,20.3607,20.3329,20.3329,97136.0
2018-02-08 10:35:00,21.99,22.0,21.96,21.99,38708.0,20.3422,20.3514,20.3144,20.3422,38708.0
2018-02-08 10:40:00,22.0,22.02,21.99,21.99,85216.0,20.3514,20.3699,20.3422,20.3422,85216.0
2018-02-08 10:45:00,21.99,22.0,21.97,21.98,40896.0,20.3422,20.3514,20.3237,20.3329,40896.0
2018-02-08 10:50:00,21.97,21.98,21.96,21.96,87912.0,20.3237,20.3329,20.3144,20.3144,87912.0
2018-02-08 10:55:00,21.94,21.94,21.89,21.9,90212.0,20.2959,20.2959,20.2497,20.2589,90212.0
2018-02-08 11:00:00,21.9,21.95,21.89,21.94,57108.0,20.2589,20.3052,20.2497,20.2959,57108.0
2018-02-08 11:05:00,21.94,21.95,21.92,21.93,57232.0,20.2959,20.3052,20.2774,20.2867,57232.0
2018-02-08 11:10:00,21.93,21.93,21.85,21.85,50056.0,20.2867,20.2867,20.2127,20.2127,50056.0
2018-02-08 11:15:00,21.88,21.91,21.86,21.89,47256.0,20.2404,20.2682,20.2219,20.2497,47256.0
2018-02-08 11:20:00,21.89,21.89,21.85,21.85,29280.0,20.2497,20.2497,20.2127,20.2127,29280.0
2018-02-08 11:25:00,21.85,21.88,21.84,21.86,63448.0,20.2127,20.2404,20.2034,20.2219,63448.0
2018-02-08 11:30:00,21.86,21.88,21.81,21.86,85752.0,20.2219,20.2404,20.1757,20.2219,85752.0
2018-02-08 11:35:00,21.87,21.94,21.87,21.93,84700.0,20.2312,20.2959,20.2312,20.2867,84700.0
2018-02-08 11:40:00,21.92,21.93,21.87,21.87,109864.0,20.2774,20.2867,20.2312,20.2312,109864.0
2018-02-08 11:45:00,21.87,21.9,21.85,21.88,74736.0,20.2312,20.2589,20.2127,20.2404,74736.0
2018-02-08 11:50:00,21.88,21.94,21.88,21.91,132700.0,20.2404,20.2959,20.2404,20.2682,132700.0
2018-02-08 11:55:00,21.91,21.92,21.86,21.86,87892.0,20.2682,20.2774,20.2219,20.2219,87892.0
2018-02-08 12:00:00,21.86,21.88,21.84,21.87,72396.0,20.2219,20.2404,20.2034,20.2312,72396.0
2018-02-08 12:05:00,21.87,21.88,21.83,21.84,96836.0,20.2312,20.2404,20.1942,20.2034,96836.0
2018-02-08 12:10:00,21.84,21.85,21.83,21.84,35924.0,20.2034,20.2127,20.1942,20.2034,35924.0
2018-02-08 12:15:00,21.84,21.86,21.83,21.85,42424.0,20.2034,20.2219,20.1942,20.2127,42424.0
2018-02-08 12:20:00,21.85,21.85,21.79,21.79,57292.0,20.2127,20.2127,20.1572,20.1572,57292.0
2018-02-08 12:25:00,21.78,21.8,21.74,21.77,49304.0,20.1479,20.1664,20.1109,20.1387,49304.0
2018-02-08 12:30:00,21.78,21.78,21.71,21.73,58188.0,20.1479,20.1479,20.0832,20.1017,58188.0
2018-02-08 12:35:00,21.72,21.75,21.72,21.75,48044.0,20.0924,20.1202,20.0924,20.1202,48044.0
2018-02-08 12:40:00,21.75,21.77,21.72,21.73,226832.0,20.1202,20.1387,20.0924,20.1017,226832.0
2018-02-08 12:45:00,21.73,21.73,21.64,21.65,83888.0,20.1017,20.1017,20.0184,20.0277,83888.0
2018-02-08 12:50:00,21.66,21.66,21.53,21.53,125300.0,20.0369,20.0369,19.9167,19.9167,125300.0
2018-02-08 12:55:00,21.55,21.58,21.52,21.56,119908.0,19.9352,19.9629,19.9074,19.9444,119908.0
2018-02-08 13:00:00,21.56,21.6,21.54,21.56,75044.0,19.9444,19.9814,19.9259,19.9444,75044.0
2018-02-08 13:05:00,21.57,21.58,21.52,21.53,216588.0,19.9537,19.9629,19.9074,19.9167,216588.0
2018-02-08 13:10:00,21.55,21.6,21.51,21.59,101036.0,19.9352,19.9814,19.8982,19.9722,101036.0
2018-02-08 13:15:00,21.59,21.64,21.58,21.61,128700.0,19.9722,20.0184,19.9629,19.9907,128700.0
2018-02-08 13:20:00,21.61,21.64,21.58,21.61,102780.0,19.9907,20.0184,19.9629,19.9907,102780.0
2018-02-08 13:25:00,21.61,21.62,21.51,21.51,54908.0,19.9907,19.9999,19.8982,19.8982,54908.0
2018-02-08 13:30:00,21.52,21.55,21.5,21.55,101216.0,19.9074,19.9352,19.8889,19.9352,101216.0
2018-02-08 13:35:00,21.55,21.62,21.55,21.62,100592.0,19.9352,19.9999,19.9352,19.9999,100592.0
2018-02-08 13:40:00,21.62,21.64,21.59,21.64,136176.0,19.9999,20.0184,19.9722,20.0184,136176.0
2018-02-08 13:45:00,21.65,21.67,21.61,21.66,121784.0,20.0277,20.0462,19.9907,20.0369,121784.0
2018-02-08 13:50:00,21.66,21.68,21.63,21.66,78976.0,20.0369,20.0554,20.0092,20.0369,78976.0
2018-02-08 13:55:00,21.67,21.67,21.61,21.62,60384.0,20.0462,20.0462,19.9907,19.9999,60384.0
2018-02-08 14:00:00,21.61,21.61,21.54,21.54,49800.0,19.9907,19.9907,19.9259,19.9259,49800.0
2018-02-08 14:05:00,21.57,21.61,21.56,21.6,48248.0,19.9537,19.9907,19.9444,19.9814,48248.0
2018-02-08 14:10:00,21.61,21.64,21.59,21.63,72820.0,19.9907,20.0184,19.9722,20.0092,72820.0
2018-02-08 14:15:00,21.62,21.66,21.6,21.61,168280.0,19.9999,20.0369,19.9814,19.9907,168280.0
2018-02-08 14:20:00,21.61,21.64,21.59,21.61,43588.0,19.9907,20.0184,19.9722,19.9907,43588.0
2018-02-08 14:25:00,21.6,21.6,21.55,21.56,43176.0,19.9814,19.9814,19.9352,19.9444,43176.0
2018-02-08 14:30:00,21.54,21.56,21.48,21.48,114848.0,19.9259,19.9444,19.8704,19.8704,114848.0
2018-02-08 14:35:00,21.48,21.52,21.45,21.51,88964.0,19.8704,19.9074,19.8427,19.8982,88964.0
2018-02-08 14:40:00,21.51,21.51,21.47,21.48,44620.0,19.8982,19.8982,19.8612,19.8704,44620.0
2018-02-08 14:45:00,21.47,21.54,21.47,21.5,114748.0,19.8612,19.9259,19.8612,19.8889,114748.0
2018-02-08 14:50:00,21.5,21.51,21.46,21.47,76800.0,19.8889,19.8982,19.8519,19.8612,76800.0
2018-02-08 14:55:00,21.47,21.48,21.43,21.46,70216.0,19.8612,19.8704,19.8242,19.8519,70216.0
2018-02-08 15:00:00,21.47,21.52,21.45,21.51,97840.0,19.8612,19.9074,19.8427,19.8982,97840.0
2018-02-08 15:05:00,21.5,21.51,21.43,21.43,83932.0,19.8889,19.8982,19.8242,19.8242,83932.0
2018-02-08 15:10:00,21.42,21.43,21.37,21.4,114300.0,19.8149,19.8242,19.7687,19.7964,114300.0
2018-02-08 15:15:00,21.4,21.42,21.39,21.4,108800.0,19.7964,19.8149,19.7872,19.7964,108800.0
2018-02-08 15:20:00,21.4,21.45,21.38,21.43,111096.0,19.7964,19.8427,19.7779,19.8242,111096.0
2018-02-08 15:25:00,21.43,21.5,21.42,21.43,105932.0,19.8242,19.8889,19.8149,19.8242,105932.0
2018-02-08 15:30:00,21.43,21.46,21.39,21.4,166372.0,19.8242,19.8519,19.7872,19.7964,166372.0
2018-02-08 15:35:00,21.39,21.41,21.35,21.35,177468.0,19.7872,19.8057,19.7502,19.7502,177468.0
2018-02-08 15:40:00,21.35,21.4,21.32,21.4,196472.0,19.7502,19.7964,19.7224,19.7964,196472.0
2018-02-08 15:45:00,21.42,21.42,21.29,21.3,300816.0,19.8149,19.8149,19.6946,19.7039,300816.0
2018-02-08 15:50:00,21.29,21.3,21.22,21.24,453228.0,19.6946,19.7039,19.6299,19.6484,453228.0
2018-02-08 15:55:00,21.25,21.25,21.1,21.11,672908.0,19.6576,19.6576,19.5189,19.5281,672908.0
2018-02-09 09:30:00,21.24,21.26,21.13,21.13,293584.0,19.6484,19.6669,19.5466,19.5466,293584.0
2018-02-09 09:35:00,21.18,21.23,21.13,21.13,110192.0,19.5929,19.6391,19.5466,19.5466,110192.0
2018-02-09 09:40:00,21.15,21.18,21.04,21.18,84640.0,19.5651,19.5929,19.4634,19.5929,84640.0
2018-02-09 09:45:00,21.18,21.28,21.15,21.17,251500.0,19.5929,19.6854,19.5651,19.5836,251500.0
2018-02-09 09:50:00,21.19,21.22,21.14,21.21,109632.0,19.6021,19.6299,19.5559,19.6206,109632.0
2018-02-09 09:55:00,21.22,21.26,21.18,21.18,121188.0,19.6299,19.6669,19.5929,19.5929,121188.0
2018-02-09 10:00:00,21.21,21.25,21.16,21.16,60288.0,19.6206,19.6576,19.5744,19.5744,60288.0
2018-02-09 10:05:00,21.17,21.18,21.08,21.11,88156.0,19.5836,19.5929,19.5004,19.5281,88156.0
2018-02-09 10:10:00,21.14,21.14,21.1,21.11,79744.0,19.5559,19.5559,19.5189,19.5281,79744.0
2018-02-09 10:15:00,21.11,21.14,21.09,21.14,75508.0,19.5281,19.5559,19.5096,19.5559,75508.0
2018-02-09 10:20:00,21.13,21.14,21.1,21.12,57000.0,19.5466,19.5559,19.5189,19.5374,57000.0
2018-02-09 10:25:00,21.11,21.18,21.1,21.11,46192.0,19.5281,19.5929,19.5189,19.5281,46192.0
2018-02-09 10:30:00,21.11,21.14,21.09,21.13,83188.0,19.5281,19.5559,19.5096,19.5466,83188.0
2018-02-09 10:35:00,21.13,21.17,21.11,21.12,49600.0,19.5466,19.5836,19.5281,19.5374,49600.0
2018-02-09 10:40:00,21.11,21.11,21.06,21.07,56116.0,19.5281,19.5281,19.4819,19.4911,56116.0
2018-02-09 10:45:00,21.07,21.08,20.94,21.0,144212.0,19.4911,19.5004,19.3709,19.4264,144212.0
2018-02-09 10:50:00,21.0,21.1,20.97,21.09,225108.0,19.4264,19.5189,19.3986,19.5096,225108.0
2018-02-09 10:55:00,21.09,21.13,21.08,21.09,83652.0,19.5096,19.5466,19.5004,19.5096,83652.0
2018-02-09 11:00:00,21.09,21.17,21.08,21.16,79872.0,19.5096,19.5836,19.5004,19.5744,79872.0
2018-02-09 11:05:00,21.16,21.16,21.1,21.11,53296.0,19.5744,19.5744,19.5189,19.5281,53296.0
2018-02-09 11:10:00,21.11,21.14,21.11,21.12,52200.0,19.5281,19.5559,19.5281,19.5374,52200.0
2018-02-09 11:15:00,21.13,21.13,21.06,21.09,98164.0,19.5466,19.5466,19.4819,19.5096,98164.0
2018-02-09 11:20:00,21.11,21.13,21.08,21.09,52652.0,19.5281,19.5466,19.5004,19.5096,52652.0
2018-02-09 11:25:00,21.09,21.13,21.08,21.11,29232.0,19.5096,19.5466,19.5004,19.5281,29232.0
2018-02-09 11:30:00,21.13,21.14,21.1,21.11,65928.0,19.5466,19.5559,19.5189,19.5281,65928.0
2018-02-09 11:35:00,21.11,21.14,21.09,21.1,34736.0,19.5281,19.5559,19.5096,19.5189,34736.0
2018-02-09 11:40:00,21.09,21.11,21.08,21.09,29652.0,19.5096,19.5281,19.5004,19.5096,29652.0
2018-02-09 11:45:00,21.09,21.1,21.03,21.03,38336.0,19.5096,19.5189,19.4541,19.4541,38336.0
2018-02-09 11:50:00,21.03,21.06,21.0,21.03,45032.0,19.4541,19.4819,19.4264,19.4541,45032.0
2018-02-09 11:55:00,21.04,21.05,20.99,21.0,69680.0,19.4634,19.4726,19.4171,19.4264,69680.0
2018-02-09 12:00:00,20.99,21.0,20.97,20.97,23756.0,19.4171,19.4264,19.3986,19.3986,23756.0
2018-02-09 12:05:00,20.97,20.97,20.83,20.84,133704.0,19.3986,19.3986,19.2691,19.2784,133704.0
2018-02-09 12:10:00,20.84,20.91,20.83,20.86,59772.0,19.2784,19.3431,19.2691,19.2969,59772.0
2018-02-09 12:15:00,20.87,20.91,20.84,20.86,41720.0,19.3061,19.3431,19.2784,19.2969,41720.0
2018-02-09 12:20:00,20.86,20.97,20.85,20.91,46868.0,19.2969,19.3986,19.2876,19.3431,46868.0
2018-02-09 12:25:00,20.91,20.91,20.83,20.84,51440.0,19.3431,19.3431,19.2691,19.2784,51440.0
2018-02-09 12:30:00,20.85,20.89,20.83,20.83,49608.0,19.2876,19.3246,19.2691,19.2691,49608.0
2018-02-09 12:35:00,20.85,20.86,20.8,20.82,48420.0,19.2876,19.2969,19.2414,19.2599,48420.0
2018-02-09 12:40:00,20.81,20.82,20.72,20.74,55816.0,19.2506,19.2599,19.1674,19.1859,55816.0
2018-02-09 12:45:00,20.74,20.77,20.72,20.74,57524.0,19.1859,19.2136,19.1674,19.1859,57524.0
2018-02-09 12:50:00,20.75,20.8,20.74,20.8,113400.0,19.1951,19.2414,19.1859,19.2414,113400.0
2018-02-09 12:55:00,20.8,20.91,20.8,20.91,57376.0,19.2414,19.3431,19.2414,19.3431,57376.0
2018-02-09 13:00:00,20.91,20.91,20.79,20.81,68132.0,19.3431,19.3431,19.2321,19.2506,68132.0
2018-02-09 13:05:00,20.83,20.84,20.75,20.75,43248.0,19.2691,19.2784,19.1951,19.1951,43248.0
2018-02-09 13:10:00,20.76,20.78,20.69,20.72,98220.0,19.2044,19.2229,19.1396,19.1674,98220.0
2018-02-09 13:15:00,20.72,20.76,20.69,20.75,90844.0,19.1674,19.2044,19.1396,19.1951,90844.0
2018-02-09 13:20:00,20.75,20.77,20.63,20.66,118128.0,19.1951,19.2136,19.0841,19.1119,118128.0
2018-02-09 13:25:00,20.67,20.71,20.64,20.67,83860.0,19.1211,19.1581,19.0934,19.1211,83860.0
2018-02-09 13:30:00,20.68,20.72,20.64,20.66,94624.0,19.1304,19.1674,19.0934,19.1119,94624.0
2018-02-09 13:35:00,20.67,20.69,20.58,20.58,66424.0,19.1211,19.1396,19.0379,19.0379,66424.0
2018-02-09 13:40:00,20.59,20.65,20.54,20.65,286720.0,19.0471,19.1026,19.0008,19.1026,286720.0
2018-02-09 13:45:00,20.64,20.73,20.63,20.72,51348.0,19.0934,19.1766,19.0841,19.1674,51348.0
2018-02-09 13:50:00,20.72,20.75,20.68,20.75,168732.0,19.1674,19.1951,19.1304,19.1951,168732.0
2018-02-09 13:55:00,20.75,20.82,20.71,20.71,55576.0,19.1951,19.2599,19.1581,19.1581,55576.0
2018-02-09 14:00:00,20.74,20.94,20.73,20.88,81112.0,19.1859,19.3709,19.1766,19.3154,81112.0
2018-02-09 14:05:00,20.88,20.89,20.82,20.85,255228.0,19.3154,19.3246,19.2599,19.2876,255228.0
2018-02-09 14:10:00,20.86,20.93,20.83,20.89,301276.0,19.2969,19.3616,19.2691,19.3246,301276.0
2018-02-09 14:15:00,20.91,21.02,20.87,20.99,124216.0,19.3431,19.4449,19.3061,19.4171,124216.0
2018-02-09 14:20:00,21.0,21.05,20.96,21.04,67404.0,19.4264,19.4726,19.3894,19.4634,67404.0
2018-02-09 14:25:00,21.04,21.09,20.94,20.95,86640.0,19.4634,19.5096,19.3709,19.3801,86640.0
2018-02-09 14:30:00,20.95,20.96,20.9,20.92,170880.0,19.3801,19.3894,19.3339,19.3524,170880.0
2018-02-09 14:35:00,20.93,20.96,20.87,20.94,143848.0,19.3616,19.3894,19.3061,19.3709,143848.0
2018-02-09 14:40:00,20.94,20.97,20.91,20.94,71320.0,19.3709,19.3986,19.3431,19.3709,71320.0
2018-02-09 14:45:00,20.96,21.0,20.9,20.94,74044.0,19.3894,19.4264,19.3339,19.3709,74044.0
2018-02-09 14:50:00,20.94,21.03,20.94,21.0,45032.0,19.3709,19.4541,19.3709,19.4264,45032.0
2018-02-09 14:55:00,20.99,21.01,20.93,20.96,108892.0,19.4171,19.4356,19.3616,19.3894,108892.0
2018-02-09 15:00:00,20.94,20.94,20.86,20.91,92116.0,19.3709,19.3709,19.2969,19.3431,92116.0
2018-02-09 15:05:00,20.9,20.92,20.81,20.85,109716.0,19.3339,19.3524,19.2506,19.2876,109716.0
2018-02-09 15:10:00,20.86,20.94,20.83,20.94,78040.0,19.2969,19.3709,19.2691,19.3709,78040.0
2018-02-09 15:15:00,20.95,20.96,20.91,20.94,173308.0,19.3801,19.3894,19.3431,19.3709,173308.0
2018-02-09 15:20:00,20.95,21.02,20.95,20.99,69376.0,19.3801,19.4449,19.3801,19.4171,69376.0
2018-02-09 15:25:00,20.98,21.09,20.97,21.03,97700.0,19.4079,19.5096,19.3986,19.4541,97700.0
2018-02-09 15:30:00,21.03,21.09,21.02,21.08,180900.0,19.4541,19.5096,19.4449,19.5004,180900.0
2018-02-09 15:35:00,21.08,21.12,21.04,21.11,141436.0,19.5004,19.5374,19.4634,19.5281,141436.0
2018-02-09 15:40:00,21.11,21.18,21.08,21.18,96768.0,19.5281,19.5929,19.5004,19.5929,96768.0
2018-02-09 15:45:00,21.19,21.31,21.17,21.27,170500.0,19.6021,19.7132,19.5836,19.6761,170500.0
2018-02-09 15:50:00,21.29,21.36,21.28,21.29,207932.0,19.6946,19.7594,19.6854,19.6946,207932.0
2018-02-09 15:55:00,21.28,21.29,21.14,21.2,311996.0,19.6854,19.6946,19.5559,19.6114,311996.0
2018-02-12 09:30:00,21.43,21.58,21.43,21.55,239556.0,19.8242,19.9629,19.8242,19.9352,239556.0
2018-02-12 09:35:00,21.55,21.6,21.53,21.58,51548.0,19.9352,19.9814,19.9167,19.9629,51548.0
2018-02-12 09:40:00,21.59,21.65,21.59,21.65,17048.0,19.9722,20.0277,19.9722,20.0277,17048.0
2018-02-12 09:45:00,21.65,21.68,21.6,21.63,135288.0,20.0277,20.0554,19.9814,20.0092,135288.0
2018-02-12 09:50:00,21.61,21.63,21.55,21.57,87532.0,19.9907,20.0092,19.9352,19.9537,87532.0
2018-02-12 09:55:00,21.57,21.63,21.55,21.58,61012.0,19.9537,20.0092,19.9352,19.9629,61012.0
2018-02-12 10:00:00,21.58,21.6,21.54,21.6,71112.0,19.9629,19.9814,19.9259,19.9814,71112.0
2018-02-12 10:05:00,21.6,21.63,21.55,21.58,76492.0,19.9814,20.0092,19.9352,19.9629,76492.0
2018-02-12 10:10:00,21.58,21.58,21.54,21.55,58924.0,19.9629,19.9629,19.9259,19.9352,58924.0
2018-02-12 10:15:00,21.54,21.55,21.51,21.52,64152.0,19.9259,19.9352,19.8982,19.9074,64152.0
2018-02-12 10:20:00,21.52,21.53,21.47,21.48,58976.0,19.9074,19.9167,19.8612,19.8704,58976.0
2018-02-12 10:25:00,21.46,21.5,21.42,21.5,27200.0,19.8519,19.8889,19.8149,19.8889,27200.0
2018-02-12 10:30:00,21.51,21.55,21.47,21.54,25988.0,19.8982,19.9352,19.8612,19.9259,25988.0
2018-02-12 10:35:00,21.54,21.58,21.52,21.54,30928.0,19.9259,19.9629,19.9074,19.9259,30928.0
2018-02-12 10:40:00,21.54,21.54,21.5,21.51,26576.0,19.9259,19.9259,19.8889,19.8982,26576.0
2018-02-12 10:45:00,21.53,21.58,21.53,21.58,27608.0,19.9167,19.9629,19.9167,19.9629,27608.0
2018-02-12 10:50:00,21.58,21.58,21.52,21.54,42400.0,19.9629,19.9629,19.9074,19.9259,42400.0
2018-02-12 10:55:00,21.54,21.55,21.48,21.52,96452.0,19.9259,19.9352,19.8704,19.9074,96452.0
2018-02-12 11:00:00,21.52,21.52,21.45,21.5,36836.0,19.9074,19.9074,19.8427,19.8889,36836.0
2018-02-12 11:05:00,21.51,21.55,21.51,21.54,58860.0,19.8982,19.9352,19.8982,19.9259,58860.0
2018-02-12 11:10:00,21.54,21.57,21.5,21.56,84520.0,19.9259,19.9537,19.8889,19.9444,84520.0
2018-02-12 11:15:00,21.56,21.58,21.5,21.53,88400.0,19.9444,19.9629,19.8889,19.9167,88400.0
2018-02-12 11:20:00,21.53,21.53,21.5,21.53,64400.0,19.9167,19.9167,19.8889,19.9167,64400.0
2018-02-12 11:25:00,21.52,21.53,21.5,21.5,55208.0,19.9074,19.9167,19.8889,19.8889,55208.0
2018-02-12 11:30:00,21.5,21.5,21.46,21.48,80600.0,19.8889,19.8889,19.8519,19.8704,80600.0
2018-02-12 11:35:00,21.48,21.53,21.47,21.52,64820.0,19.8704,19.9167,19.8612,19.9074,64820.0
2018-02-12 11:40:00,21.53,21.55,21.52,21.53,119836.0,19.9167,19.9352,19.9074,19.9167,119836.0
2018-02-12 11:45:00,21.53,21.53,21.5,21.52,60364.0,19.9167,19.9167,19.8889,19.9074,60364.0
2018-02-12 11:50:00,21.52,21.52,21.48,21.52,61012.0,19.9074,19.9074,19.8704,19.9074,61012.0
2018-02-12 11:55:00,21.52,21.54,21.52,21.53,69224.0,19.9074,19.9259,19.9074,19.9167,69224.0
2018-02-12 12:00:00,21.53,21.53,21.5,21.51,59548.0,19.9167,19.9167,19.8889,19.8982,59548.0
2018-02-12 12:05:00,21.51,21.53,21.5,21.51,37152.0,19.8982,19.9167,19.8889,19.8982,37152.0
2018-02-12 12:10:00,21.52,21.58,21.52,21.58,42400.0,19.9074,19.9629,19.9074,19.9629,42400.0
2018-02-12 12:15:00,21.57,21.58,21.56,21.56,93580.0,19.9537,19.9629,19.9444,19.9444,93580.0
2018-02-12 12:20:00,21.56,21.57,21.54,21.57,29696.0,19.9444,19.9537,19.9259,19.9537,29696.0
2018-02-12 12:25:00,21.57,21.57,21.55,21.56,23616.0,19.9537,19.9537,19.9352,19.9444,23616.0
2018-02-12 12:30:00,21.55,21.55,21.54,21.54,28956.0,19.9352,19.9352,19.9259,19.9259,28956.0
2018-02-12 12:35:00,21.54,21.55,21.53,21.55,34804.0,19.9259,19.9352,19.9167,19.9352,34804.0
2018-02-12 12:40:00,21.55,21.55,21.5,21.51,27012.0,19.9352,19.9352,19.8889,19.8982,27012.0
2018-02-12 12:45:00,21.52,21.54,21.5,21.5,28840.0,19.9074,19.9259,19.8889,19.8889,28840.0
2018-02-12 12:50:00,21.5,21.55,21.5,21.55,30496.0,19.8889,19.9352,19.8889,19.9352,30496.0
2018-02-12 12:55:00,21.56,21.56,21.53,21.54,28944.0,19.9444,19.9444,19.9167,19.9259,28944.0
2018-02-12 13:00:00,21.54,21.56,21.53,21.56,31540.0,19.9259,19.9444,19.9167,19.9444,31540.0
2018-02-12 13:05:00,21.55,21.56,21.5,21.53,43368.0,19.9352,19.9444,19.8889,19.9167,43368.0
2018-02-12 13:10:00,21.53,21.55,21.52,21.54,25040.0,19.9167,19.9352,19.9074,19.9259,25040.0
2018-02-12 13:15:00,21.54,21.54,21.5,21.51,39240.0,19.9259,19.9259,19.8889,19.8982,39240.0
2018-02-12 13:20:00,21.51,21.52,21.5,21.51,50516.0,19.8982,19.9074,19.8889,19.8982,50516.0
2018-02-12 13:25:00,21.51,21.53,21.51,21.53,45024.0,19.8982,19.9167,19.8982,19.9167,45024.0
2018-02-12 13:30:00,21.53,21.54,21.53,21.54,30088.0,19.9167,19.9259,19.9167,19.9259,30088.0
2018-02-12 13:35:00,21.54,21.54,21.51,21.52,26108.0,19.9259,19.9259,19.8982,19.9074,26108.0
2018-02-12 13:40:00,21.53,21.55,21.53,21.53,48524.0,19.9167,19.9352,19.9167,19.9167,48524.0
2018-02-12 13:45:00,21.53,21.55,21.53,21.55,22640.0,19.9167,19.9352,19.9167,19.9352,22640.0
2018-02-12 13:50:00,21.56,21.61,21.56,21.6,79492.0,19.9444,19.9907,19.9444,19.9814,79492.0
2018-02-12 13:55:00,21.61,21.64,21.6,21.62,37100.0,19.9907,20.0184,19.9814,19.9999,37100.0
2018-02-12 14:00:00,21.62,21.62,21.6,21.6,20144.0,19.9999,19.9999,19.9814,19.9814,20144.0
2018-02-12 14:05:00,21.6,21.61,21.57,21.57,46596.0,19.9814,19.9907,19.9537,19.9537,46596.0
2018-02-12 14:10:00,21.58,21.58,21.54,21.56,89736.0,19.9629,19.9629,19.9259,19.9444,89736.0
2018-02-12 14:15:00,21.57,21.57,21.55,21.56,58396.0,19.9537,19.9537,19.9352,19.9444,58396.0
2018-02-12 14:20:00,21.57,21.58,21.56,21.56,65232.0,19.9537,19.9629,19.9444,19.9444,65232.0
2018-02-12 14:25:00,21.57,21.6,21.56,21.6,61924.0,19.9537,19.9814,19.9444,19.9814,61924.0
2018-02-12 14:30:00,21.59,21.63,21.59,21.61,39360.0,19.9722,20.0092,19.9722,19.9907,39360.0
2018-02-12 14:35:00,21.61,21.64,21.61,21.62,47616.0,19.9907,20.0184,19.9907,19.9999,47616.0
2018-02-12 14:40:00,21.62,21.63,21.61,21.61,50892.0,19.9999,20.0092,19.9907,19.9907,50892.0
2018-02-12 14:45:00,21.6,21.61,21.59,21.59,33840.0,19.9814,19.9907,19.9722,19.9722,33840.0
2018-02-12 14:50:00,21.59,21.59,21.56,21.58,61836.0,19.9722,19.9722,19.9444,19.9629,61836.0
2018-02-12 14:55:00,21.57,21.61,21.57,21.61,33108.0,19.9537,19.9907,19.9537,19.9907,33108.0
2018-02-12 15:00:00,21.61,21.64,21.61,21.62,32480.0,19.9907,20.0184,19.9907,19.9999,32480.0
2018-02-12 15:05:00,21.64,21.66,21.64,21.66,32044.0,20.0184,20.0369,20.0184,20.0369,32044.0
2018-02-12 15:10:00,21.66,21.71,21.65,21.7,37148.0,20.0369,20.0832,20.0277,20.0739,37148.0
2018-02-12 15:15:00,21.7,21.71,21.68,21.69,39016.0,20.0739,20.0832,20.0554,20.0647,39016.0
2018-02-12 15:20:00,21.7,21.73,21.7,21.7,36744.0,20.0739,20.1017,20.0739,20.0739,36744.0
2018-02-12 15:25:00,21.7,21.71,21.67,21.67,37124.0,20.0739,20.0832,20.0462,20.0462,37124.0
2018-02-12 15:30:00,21.68,21.7,21.64,21.64,62896.0,20.0554,20.0739,20.0184,20.0184,62896.0
2018-02-12 15:35:00,21.65,21.66,21.58,21.6,65788.0,20.0277,20.0369,19.9629,19.9814,65788.0
2018-02-12 15:40:00,21.61,21.65,21.61,21.65,86872.0,19.9907,20.0277,19.9907,20.0277,86872.0
2018-02-12 15:45:00,21.64,21.64,21.51,21.56,196828.0,20.0184,20.0184,19.8982,19.9444,196828.0
2018-02-12 15:50:00,21.56,21.65,21.56,21.62,119668.0,19.9444,20.0277,19.9444,19.9999,119668.0
2018-02-12 15:55:00,21.62,21.62,21.57,21.6,333704.0,19.9999,19.9999,19.9537,19.9814,333704.0
2018-02-13 09:30:00,21.46,21.52,21.46,21.51,72920.0,19.8519,19.9074,19.8519,19.8982,72920.0
2018-02-13 09:35:00,21.49,21.63,21.47,21.55,53440.0,19.8797,20.0092,19.8612,19.9352,53440.0
2018-02-13 09:40:00,21.55,21.57,21.45,21.5,73944.0,19.9352,19.9537,19.8427,19.8889,73944.0
2018-02-13 09:45:00,21.49,21.56,21.47,21.51,50204.0,19.8797,19.9444,19.8612,19.8982,50204.0
2018-02-13 09:50:00,21.54,21.56,21.52,21.55,22944.0,19.9259,19.9444,19.9074,19.9352,22944.0
2018-02-13 09:55:00,21.54,21.59,21.51,21.58,92844.0,19.9259,19.9722,19.8982,19.9629,92844.0
2018-02-13 10:00:00,21.57,21.61,21.55,21.57,88888.0,19.9537,19.9907,19.9352,19.9537,88888.0
2018-02-13 10:05:00,21.57,21.59,21.56,21.58,38304.0,19.9537,19.9722,19.9444,19.9629,38304.0
2018-02-13 10:10:00,21.59,21.61,21.58,21.6,41820.0,19.9722,19.9907,19.9629,19.9814,41820.0
2018-02-13 10:15:00,21.6,21.64,21.59,21.64,45328.0,19.9814,20.0184,19.9722,20.0184,45328.0
2018-02-13 10:20:00,21.65,21.67,21.64,21.65,14520.0,20.0277,20.0462,20.0184,20.0277,14520.0
2018-02-13 10:25:00,21.65,21.65,21.6,21.6,32492.0,20.0277,20.0277,19.9814,19.9814,32492.0
2018-02-13 10:30:00,21.6,21.61,21.58,21.59,92084.0,19.9814,19.9907,19.9629,19.9722,92084.0
2018-02-13 10:35:00,21.58,21.63,21.58,21.63,24736.0,19.9629,20.0092,19.9629,20.0092,24736.0
2018-02-13 10:40:00,21.63,21.65,21.63,21.64,11840.0,20.0092,20.0277,20.0092,20.0184,11840.0
2018-02-13 10:45:00,21.63,21.67,21.62,21.66,11040.0,20.0092,20.0462,19.9999,20.0369,11040.0
2018-02-13 10:50:00,21.67,21.68,21.64,21.66,20608.0,20.0462,20.0554,20.0184,20.0369,20608.0
2018-02-13 10:55:00,21.66,21.67,21.64,21.64,20800.0,20.0369,20.0462,20.0184,20.0184,20800.0
2018-02-13 11:00:00,21.62,21.63,21.6,21.6,153996.0,19.9999,20.0092,19.9814,19.9814,153996.0
2018-02-13 11:05:00,21.6,21.62,21.58,21.6,35640.0,19.9814,19.9999,19.9629,19.9814,35640.0
2018-02-13 11:10:00,21.6,21.63,21.59,21.63,31332.0,19.9814,20.0092,19.9722,20.0092,31332.0
2018-02-13 11:15:00,21.63,21.63,21.59,21.62,29224.0,20.0092,20.0092,19.9722,19.9999,29224.0
2018-02-13 11:20:00,21.63,21.63,21.6,21.63,25528.0,20.0092,20.0092,19.9814,20.0092,25528.0
2018-02-13 11:25:00,21.63,21.63,21.6,21.61,36548.0,20.0092,20.0092,19.9814,19.9907,36548.0
2018-02-13 11:30:00,21.6,21.62,21.58,21.58,19624.0,19.9814,19.9999,19.9629,19.9629,19624.0
2018-02-13 11:35:00,21.58,21.59,21.56,21.58,32164.0,19.9629,19.9722,19.9444,19.9629,32164.0
2018-02-13 11:40:00,21.58,21.58,21.56,21.58,28928.0,19.9629,19.9629,19.9444,19.9629,28928.0
2018-02-13 11:45:00,21.59,21.61,21.59,21.6,21700.0,19.9722,19.9907,19.9722,19.9814,21700.0
2018-02-13 11:50:00,21.6,21.61,21.6,21.61,33404.0,19.9814,19.9907,19.9814,19.9907,33404.0
2018-02-13 11:55:00,21.61,21.62,21.61,21.62,17400.0,19.9907,19.9999,19.9907,19.9999,17400.0
2018-02-13 12:00:00,21.61,21.61,21.6,21.6,21096.0,19.9907,19.9907,19.9814,19.9814,21096.0
2018-02-13 12:05:00,21.6,21.61,21.6,21.61,43796.0,19.9814,19.9907,19.9814,19.9907,43796.0
2018-02-13 12:10:00,21.62,21.64,21.61,21.64,14064.0,19.9999,20.0184,19.9907,20.0184,14064.0
2018-02-13 12:15:00,21.65,21.65,21.62,21.63,11200.0,20.0277,20.0277,19.9999,20.0092,11200.0
2018-02-13 12:20:00,21.63,21.63,21.59,21.59,159208.0,20.0092,20.0092,19.9722,19.9722,159208.0
2018-02-13 12:25:00,21.59,21.6,21.59,21.6,10440.0,19.9722,19.9814,19.9722,19.9814,10440.0
2018-02-13 12:30:00,21.61,21.61,21.58,21.58,18020.0,19.9907,19.9907,19.9629,19.9629,18020.0
2018-02-13 12:35:00,21.59,21.59,21.57,21.58,33104.0,19.9722,19.9722,19.9537,19.9629,33104.0
2018-02-13 12:40:00,21.58,21.61,21.58,21.61,41372.0,19.9629,19.9907,19.9629,19.9907,41372.0
2018-02-13 12:45:00,21.61,21.63,21.61,21.62,25112.0,19.9907,20.0092,19.9907,19.9999,25112.0
2018-02-13 12:50:00,21.63,21.63,21.62,21.63,5760.0,20.0092,20.0092,19.9999,20.0092,5760.0
2018-02-13 12:55:00,21.62,21.62,21.6,21.61,19780.0,19.9999,19.9999,19.9814,19.9907,19780.0
2018-02-13 13:00:00,21.61,21.62,21.61,21.62,29704.0,19.9907,19.9999,19.9907,19.9999,29704.0
2018-02-13 13:05:00,21.62,21.64,21.61,21.64,28800.0,19.9999,20.0184,19.9907,20.0184,28800.0
2018-02-13 13:10:00,21.63,21.66,21.63,21.66,21192.0,20.0092,20.0369,20.0092,20.0369,21192.0
2018-02-13 13:15:00,21.66,21.68,21.65,21.68,14400.0,20.0369,20.0554,20.0277,20.0554,14400.0
2018-02-13 13:20:00,21.68,21.72,21.68,21.71,45136.0,20.0554,20.0924,20.0554,20.0832,45136.0
2018-02-13 13:25:00,21.71,21.72,21.69,21.69,8800.0,20.0832,20.0924,20.0647,20.0647,8800.0
2018-02-13 13:30:00,21.69,21.7,21.68,21.7,11356.0,20.0647,20.0739,20.0554,20.0739,11356.0
2018-02-13 13:35:00,21.7,21.71,21.68,21.71,8116.0,20.0739,20.0832,20.0554,20.0832,8116.0
2018-02-13 13:40:00,21.71,21.72,21.7,21.72,11200.0,20.0832,20.0924,20.0739,20.0924,11200.0
2018-02-13 13:45:00,21.71,21.72,21.7,21.71,18528.0,20.0832,20.0924,20.0739,20.0832,18528.0
2018-02-13 13:50:00,21.71,21.72,21.7,21.7,48156.0,20.0832,20.0924,20.0739,20.0739,48156.0
2018-02-13 13:55:00,21.7,21.72,21.7,21.72,5600.0,20.0739,20.0924,20.0739,20.0924,5600.0
2018-02-13 14:00:00,21.71,21.72,21.7,21.72,13124.0,20.0832,20.0924,20.0739,20.0924,13124.0
2018-02-13 14:05:00,21.71,21.74,21.71,21.73,11316.0,20.0832,20.1109,20.0832,20.1017,11316.0
2018-02-13 14:10:00,21.74,21.77,21.74,21.74,19588.0,20.1109,20.1387,20.1109,20.1109,19588.0
2018-02-13 14:15:00,21.74,21.75,21.72,21.73,20180.0,20.1109,20.1202,20.0924,20.1017,20180.0
2018-02-13 14:20:00,21.73,21.74,21.72,21.73,11172.0,20.1017,20.1109,20.0924,20.1017,11172.0
2018-02-13 14:25:00,21.73,21.74,21.72,21.72,8544.0,20.1017,20.1109,20.0924,20.0924,8544.0
2018-02-13 14:30:00,21.72,21.72,21.69,21.71,20136.0,20.0924,20.0924,20.0647,20.0832,20136.0
2018-02-13 14:35:00,21.7,21.71,21.68,21.68,23672.0,20.0739,20.0832,20.0554,20.0554,23672.0
2018-02-13 14:40:00,21.68,21.69,21.68,21.68,12584.0,20.0554,20.0647,20.0554,20.0554,12584.0
2018-02-13 14:45:00,21.69,21.7,21.68,21.7,17800.0,20.0647,20.0739,20.0554,20.0739,17800.0
2018-02-13 14:50:00,21.7,21.73,21.7,21.72,27032.0,20.0739,20.1017,20.0739,20.0924,27032.0
2018-02-13 14:55:00,21.71,21.73,21.71,21.73,22200.0,20.0832,20.1017,20.0832,20.1017,22200.0
2018-02-13 15:00:00,21.73,21.73,21.7,21.7,29080.0,20.1017,20.1017,20.0739,20.0739,29080.0
2018-02-13 15:05:00,21.7,21.72,21.7,21.72,11748.0,20.0739,20.0924,20.0739,20.0924,11748.0
2018-02-13 15:10:00,21.72,21.72,21.69,21.72,28200.0,20.0924,20.0924,20.0647,20.0924,28200.0
2018-02-13 15:15:00,21.71,21.72,21.71,21.72,11020.0,20.0832,20.0924,20.0832,20.0924,11020.0
2018-02-13 15:20:00,21.72,21.73,21.71,21.72,28376.0,20.0924,20.1017,20.0832,20.0924,28376.0
2018-02-13 15:25:00,21.72,21.72,21.71,21.72,35680.0,20.0924,20.0924,20.0832,20.0924,35680.0
2018-02-13 15:30:00,21.71,21.73,21.7,21.73,37088.0,20.0832,20.1017,20.0739,20.1017,37088.0
2018-02-13 15:35:00,21.73,21.76,21.73,21.75,48460.0,20.1017,20.1294,20.1017,20.1202,48460.0
2018-02-13 15:40:00,21.75,21.75,21.68,21.68,46868.0,20.1202,20.1202,20.0554,20.0554,46868.0
2018-02-13 15:45:00,21.68,21.71,21.68,21.71,66220.0,20.0554,20.0832,20.0554,20.0832,66220.0
2018-02-13 15:50:00,21.71,21.73,21.71,21.73,69636.0,20.0832,20.1017,20.0832,20.1017,69636.0
2018-02-13 15:55:00,21.73,21.74,21.71,21.72,170460.0,20.1017,20.1109,20.0832,20.0924,170460.0
2018-02-14 09:30:00,21.58,21.71,21.58,21.71,78884.0,19.9629,20.0832,19.9629,20.0832,78884.0
2018-02-14 09:35:00,21.67,21.76,21.58,21.59,41280.0,20.0462,20.1294,19.9629,19.9722,41280.0
2018-02-14 09:40:00,21.6,21.66,21.56,21.66,24800.0,19.9814,20.0369,19.9444,20.0369,24800.0
2018-02-14 09:45:00,21.66,21.66,21.58,21.65,27796.0,20.0369,20.0369,19.9629,20.0277,27796.0
2018-02-14 09:50:00,21.65,21.66,21.62,21.65,29008.0,20.0277,20.0369,19.9999,20.0277,29008.0
2018-02-14 09:55:00,21.66,21.68,21.58,21.59,21600.0,20.0369,20.0554,19.9629,19.9722,21600.0
2018-02-14 10:00:00,21.59,21.62,21.58,21.58,47400.0,19.9722,19.9999,19.9629,19.9629,47400.0
2018-02-14 10:05:00,21.59,21.67,21.59,21.67,45480.0,19.9722,20.0462,19.9722,20.0462,45480.0
2018-02-14 10:10:00,21.68,21.71,21.64,21.65,42664.0,20.0554,20.0832,20.0184,20.0277,42664.0
2018-02-14 10:15:00,21.65,21.65,21.61,21.64,68684.0,20.0277,20.0277,19.9907,20.0184,68684.0
2018-02-14 10:20:00,21.63,21.71,21.63,21.66,46704.0,20.0092,20.0832,20.0092,20.0369,46704.0
2018-02-14 10:25:00,21.65,21.66,21.62,21.66,132696.0,20.0277,20.0369,19.9999,20.0369,132696.0
2018-02-14 10:30:00,21.68,21.72,21.64,21.64,48104.0,20.0554,20.0924,20.0184,20.0184,48104.0
2018-02-14 10:35:00,21.64,21.67,21.61,21.66,113300.0,20.0184,20.0462,19.9907,20.0369,113300.0
2018-02-14 10:40:00,21.66,21.67,21.64,21.64,55016.0,20.0369,20.0462,20.0184,20.0184,55016.0
2018-02-14 10:45:00,21.64,21.67,21.64,21.65,22056.0,20.0184,20.0462,20.0184,20.0277,22056.0
2018-02-14 10:50:00,21.65,21.66,21.65,21.66,19348.0,20.0277,20.0369,20.0277,20.0369,19348.0
2018-02-14 10:55:00,21.66,21.68,21.65,21.67,25692.0,20.0369,20.0554,20.0277,20.0462,25692.0
2018-02-14 11:00:00,21.67,21.69,21.67,21.67,19168.0,20.0462,20.0647,20.0462,20.0462,19168.0
2018-02-14 11:05:00,21.67,21.68,21.65,21.66,27256.0,20.0462,20.0554,20.0277,20.0369,27256.0
2018-02-14 11:10:00,21.66,21.7,21.66,21.7,18020.0,20.0369,20.0739,20.0369,20.0739,18020.0
2018-02-14 11:15:00,21.71,21.72,21.7,21.71,24000.0,20.0832,20.0924,20.0739,20.0832,24000.0
2018-02-14 11:20:00,21.7,21.7,21.67,21.67,26064.0,20.0739,20.0739,20.0462,20.0462,26064.0
2018-02-14 11:25:00,21.67,21.69,21.65,21.67,43872.0,20.0462,20.0647,20.0277,20.0462,43872.0
2018-02-14 11:30:00,21.67,21.68,21.66,21.68,10800.0,20.0462,20.0554,20.0369,20.0554,10800.0
2018-02-14 11:35:00,21.67,21.67,21.64,21.67,30400.0,20.0462,20.0462,20.0184,20.0462,30400.0
2018-02-14 11:40:00,21.66,21.68,21.65,21.67,23316.0,20.0369,20.0554,20.0277,20.0462,23316.0
2018-02-14 11:45:00,21.67,21.67,21.63,21.63,43904.0,20.0462,20.0462,20.0092,20.0092,43904.0
2018-02-14 11:50:00,21.63,21.63,21.61,21.61,28672.0,20.0092,20.0092,19.9907,19.9907,28672.0
2018-02-14 11:55:00,21.62,21.63,21.61,21.62,11540.0,19.9999,20.0092,19.9907,19.9999,11540.0
2018-02-14 12:00:00,21.63,21.67,21.63,21.66,18624.0,20.0092,20.0462,20.0092,20.0369,18624.0
2018-02-14 12:05:00,21.67,21.67,21.64,21.64,20232.0,20.0462,20.0462,20.0184,20.0184,20232.0
2018-02-14 12:10:00,21.65,21.66,21.64,21.65,21440.0,20.0277,20.0369,20.0184,20.0277,21440.0
2018-02-14 12:15:00,21.65,21.65,21.61,21.61,27280.0,20.0277,20.0277,19.9907,19.9907,27280.0
2018-02-14 12:20:00,21.61,21.63,21.6,21.63,95600.0,19.9907,20.0092,19.9814,20.0092,95600.0
2018-02-14 12:25:00,21.63,21.66,21.63,21.65,22004.0,20.0092,20.0369,20.0092,20.0277,22004.0
2018-02-14 12:30:00,21.66,21.66,21.64,21.65,18080.0,20.0369,20.0369,20.0184,20.0277,18080.0
2018-02-14 12:35:00,21.65,21.7,21.65,21.68,19684.0,20.0277,20.0739,20.0277,20.0554,19684.0
2018-02-14 12:40:00,21.68,21.68,21.65,21.66,19252.0,20.0554,20.0554,20.0277,20.0369,19252.0
2018-02-14 12:45:00,21.65,21.66,21.64,21.64,17200.0,20.0277,20.0369,20.0184,20.0184,17200.0
2018-02-14 12:50:00,21.64,21.67,21.63,21.67,30348.0,20.0184,20.0462,20.0092,20.0462,30348.0
2018-02-14 12:55:00,21.66,21.69,21.65,21.69,22488.0,20.0369,20.0647,20.0277,20.0647,22488.0
2018-02-14 13:00:00,21.69,21.73,21.68,21.73,21600.0,20.0647,20.1017,20.0554,20.1017,21600.0
2018-02-14 13:05:00,21.73,21.76,21.73,21.74,28400.0,20.1017,20.1294,20.1017,20.1109,28400.0
2018-02-14 13:10:00,21.74,21.75,21.73,21.73,47200.0,20.1109,20.1202,20.1017,20.1017,47200.0
2018-02-14 13:15:00,21.73,21.75,21.73,21.73,25176.0,20.1017,20.1202,20.1017,20.1017,25176.0
2018-02-14 13:20:00,21.73,21.77,21.73,21.76,24000.0,20.1017,20.1387,20.1017,20.1294,24000.0
2018-02-14 13:25:00,21.76,21.76,21.72,21.72,11280.0,20.1294,20.1294,20.0924,20.0924,11280.0
2018-02-14 13:30:00,21.72,21.74,21.72,21.73,19200.0,20.0924,20.1109,20.0924,20.1017,19200.0
2018-02-14 13:35:00,21.75,21.75,21.73,21.74,53604.0,20.1202,20.1202,20.1017,20.1109,53604.0
2018-02-14 13:40:00,21.74,21.75,21.73,21.74,75476.0,20.1109,20.1202,20.1017,20.1109,75476.0
2018-02-14 13:45:00,21.75,21.77,21.74,21.77,27528.0,20.1202,20.1387,20.1109,20.1387,27528.0
2018-02-14 13:50:00,21.77,21.77,21.75,21.76,14516.0,20.1387,20.1387,20.1202,20.1294,14516.0
2018-02-14 13:55:00,21.77,21.77,21.74,21.75,16400.0,20.1387,20.1387,20.1109,20.1202,16400.0
2018-02-14 14:00:00,21.75,21.78,21.75,21.76,42488.0,20.1202,20.1479,20.1202,20.1294,42488.0
2018-02-14 14:05:00,21.77,21.78,21.76,21.78,12096.0,20.1387,20.1479,20.1294,20.1479,12096.0
2018-02-14 14:10:00,21.79,21.79,21.78,21.79,17384.0,20.1572,20.1572,20.1479,20.1572,17384.0
2018-02-14 14:15:00,21.79,21.79,21.75,21.77,35204.0,20.1572,20.1572,20.1202,20.1387,35204.0
2018-02-14 14:20:00,21.77,21.78,21.75,21.75,17296.0,20.1387,20.1479,20.1202,20.1202,17296.0
2018-02-14 14:25:00,21.74,21.75,21.71,21.72,29556.0,20.1109,20.1202,20.0832,20.0924,29556.0
2018-02-14 14:30:00,21.72,21.74,21.71,21.74,25704.0,20.0924,20.1109,20.0832,20.1109,25704.0
2018-02-14 14:35:00,21.74,21.77,21.74,21.77,26916.0,20.1109,20.1387,20.1109,20.1387,26916.0
2018-02-14 14:40:00,21.77,21.77,21.75,21.76,15212.0,20.1387,20.1387,20.1202,20.1294,15212.0
2018-02-14 14:45:00,21.76,21.76,21.74,21.75,28692.0,20.1294,20.1294,20.1109,20.1202,28692.0
2018-02-14 14:50:00,21.75,21.78,21.75,21.78,19652.0,20.1202,20.1479,20.1202,20.1479,19652.0
2018-02-14 14:55:00,21.78,21.79,21.77,21.78,25076.0,20.1479,20.1572,20.1387,20.1479,25076.0
2018-02-14 15:00:00,21.78,21.81,21.78,21.8,23980.0,20.1479,20.1757,20.1479,20.1664,23980.0
2018-02-14 15:05:00,21.79,21.82,21.79,21.81,52152.0,20.1572,20.1849,20.1572,20.1757,52152.0
2018-02-14 15:10:00,21.81,21.81,21.8,21.81,31160.0,20.1757,20.1757,20.1664,20.1757,31160.0
2018-02-14 15:15:00,21.81,21.84,21.81,21.83,30652.0,20.1757,20.2034,20.1757,20.1942,30652.0
2018-02-14 15:20:00,21.83,21.83,21.79,21.79,19668.0,20.1942,20.1942,20.1572,20.1572,19668.0
2018-02-14 15:25:00,21.79,21.82,21.79,21.8,36148.0,20.1572,20.1849,20.1572,20.1664,36148.0
2018-02-14 15:30:00,21.8,21.82,21.8,21.8,45784.0,20.1664,20.1849,20.1664,20.1664,45784.0
2018-02-14 15:35:00,21.8,21.8,21.78,21.8,51580.0,20.1664,20.1664,20.1479,20.1664,51580.0
2018-02-14 15:40:00,21.8,21.82,21.8,21.8,38644.0,20.1664,20.1849,20.1664,20.1664,38644.0
2018-02-14 15:45:00,21.8,21.85,21.8,21.84,85656.0,20.1664,20.2127,20.1664,20.2034,85656.0
2018-02-14 15:50:00,21.84,21.86,21.84,21.84,118988.0,20.2034,20.2219,20.2034,20.2034,118988.0
2018-02-14 15:55:00,21.84,21.85,21.81,21.83,402832.0,20.2034,20.2127,20.1757,20.1942,402832.0
2018-02-15 09:30:00,22.0,22.06,21.98,22.05,682332.0,20.3514,20.4069,20.3329,20.3977,682332.0
2018-02-15 09:35:00,22.09,22.11,22.06,22.06,25360.0,20.4347,20.4532,20.4069,20.4069,25360.0
2018-02-15 09:40:00,22.06,22.09,22.04,22.04,34800.0,20.4069,20.4347,20.3884,20.3884,34800.0
2018-02-15 09:45:00,22.05,22.07,22.04,22.05,20200.0,20.3977,20.4162,20.3884,20.3977,20200.0
2018-02-15 09:50:00,22.04,22.09,22.04,22.07,14400.0,20.3884,20.4347,20.3884,20.4162,14400.0
2018-02-15 09:55:00,22.06,22.08,22.06,22.08,9960.0,20.4069,20.4255,20.4069,20.4255,9960.0
2018-02-15 10:00:00,22.07,22.08,22.06,22.08,17912.0,20.4162,20.4255,20.4069,20.4255,17912.0
2018-02-15 10:05:00,22.08,22.08,22.04,22.04,42096.0,20.4255,20.4255,20.3884,20.3884,42096.0
2018-02-15 10:10:00,22.04,22.04,21.99,22.0,265124.0,20.3884,20.3884,20.3422,20.3514,265124.0
2018-02-15 10:15:00,22.0,22.03,21.99,22.01,56808.0,20.3514,20.3792,20.3422,20.3607,56808.0
2018-02-15 10:20:00,22.01,22.06,22.0,22.03,33304.0,20.3607,20.4069,20.3514,20.3792,33304.0
2018-02-15 10:25:00,22.02,22.07,22.02,22.07,31488.0,20.3699,20.4162,20.3699,20.4162,31488.0
2018-02-15 10:30:00,22.07,22.07,22.02,22.02,11220.0,20.4162,20.4162,20.3699,20.3699,11220.0
2018-02-15 10:35:00,22.01,22.03,22.0,22.0,643192.0,20.3607,20.3792,20.3514,20.3514,643192.0
2018-02-15 10:40:00,22.0,22.01,21.95,21.95,198240.0,20.3514,20.3607,20.3052,20.3052,198240.0
2018-02-15 10:45:00,21.95,21.99,21.95,21.97,69024.0,20.3052,20.3422,20.3052,20.3237,69024.0
2018-02-15 10:50:00,21.98,22.01,21.97,22.0,21220.0,20.3329,20.3607,20.3237,20.3514,21220.0
2018-02-15 10:55:00,21.99,22.0,21.96,21.96,40460.0,20.3422,20.3514,20.3144,20.3144,40460.0
2018-02-15 11:00:00,21.96,21.99,21.95,21.99,73344.0,20.3144,20.3422,20.3052,20.3422,73344.0
2018-02-15 11:05:00,21.99,22.04,21.99,22.04,23252.0,20.3422,20.3884,20.3422,20.3884,23252.0
2018-02-15 11:10:00,22.04,22.06,22.04,22.06,10244.0,20.3884,20.4069,20.3884,20.4069,10244.0
2018-02-15 11:15:00,22.06,22.07,22.05,22.05,14000.0,20.4069,20.4162,20.3977,20.3977,14000.0
2018-02-15 11:20:00,22.05,22.06,22.04,22.04,25288.0,20.3977,20.4069,20.3884,20.3884,25288.0
2018-02-15 11:25:00,22.05,22.06,22.04,22.05,20560.0,20.3977,20.4069,20.3884,20.3977,20560.0
2018-02-15 11:30:00,22.05,22.05,21.99,21.99,30400.0,20.3977,20.3977,20.3422,20.3422,30400.0
2018-02-15 11:35:00,21.99,22.01,21.99,22.0,25696.0,20.3422,20.3607,20.3422,20.3514,25696.0
2018-02-15 11:40:00,22.0,22.02,21.97,21.99,265312.0,20.3514,20.3699,20.3237,20.3422,265312.0
2018-02-15 11:45:00,22.0,22.04,21.99,22.03,101808.0,20.3514,20.3884,20.3422,20.3792,101808.0
2018-02-15 11:50:00,22.02,22.05,22.02,22.04,23708.0,20.3699,20.3977,20.3699,20.3884,23708.0
2018-02-15 11:55:00,22.04,22.04,22.02,22.03,19108.0,20.3884,20.3884,20.3699,20.3792,19108.0
2018-02-15 12:00:00,22.04,22.06,22.03,22.04,20000.0,20.3884,20.4069,20.3792,20.3884,20000.0
2018-02-15 12:05:00,22.04,22.05,22.02,22.05,12532.0,20.3884,20.3977,20.3699,20.3977,12532.0
2018-02-15 12:10:00,22.05,22.08,22.03,22.08,220648.0,20.3977,20.4255,20.3792,20.4255,220648.0
2018-02-15 12:15:00,22.08,22.09,22.06,22.09,18180.0,20.4255,20.4347,20.4069,20.4347,18180.0
2018-02-15 12:20:00,22.08,22.09,22.04,22.06,23988.0,20.4255,20.4347,20.3884,20.4069,23988.0
2018-02-15 12:25:00,22.04,22.05,22.02,22.02,13200.0,20.3884,20.3977,20.3699,20.3699,13200.0
2018-02-15 12:30:00,22.02,22.06,22.02,22.04,22420.0,20.3699,20.4069,20.3699,20.3884,22420.0
2018-02-15 12:35:00,22.05,22.07,22.04,22.07,8000.0,20.3977,20.4162,20.3884,20.4162,8000.0
2018-02-15 12:40:00,22.06,22.07,22.05,22.06,33104.0,20.4069,20.4162,20.3977,20.4069,33104.0
2018-02-15 12:45:00,22.06,22.07,22.05,22.06,25204.0,20.4069,20.4162,20.3977,20.4069,25204.0
2018-02-15 12:50:00,22.06,22.07,22.05,22.05,8800.0,20.4069,20.4162,20.3977,20.3977,8800.0
2018-02-15 12:55:00,22.05,22.06,22.04,22.06,17260.0,20.3977,20.4069,20.3884,20.4069,17260.0
2018-02-15 13:00:00,22.07,22.09,22.07,22.08,13664.0,20.4162,20.4347,20.4162,20.4255,13664.0
2018-02-15 13:05:00,22.09,22.12,22.09,22.12,35248.0,20.4347,20.4625,20.4347,20.4625,35248.0
2018-02-15 13:10:00,22.12,22.15,22.12,22.13,49652.0,20.4625,20.4902,20.4625,20.4717,49652.0
2018-02-15 13:15:00,22.12,22.14,22.12,22.13,16696.0,20.4625,20.481,20.4625,20.4717,16696.0
2018-02-15 13:20:00,22.12,22.12,22.09,22.1,8000.0,20.4625,20.4625,20.4347,20.444,8000.0
2018-02-15 13:25:00,22.1,22.11,22.1,22.11,12000.0,20.444,20.4532,20.444,20.4532,12000.0
2018-02-15 13:30:00,22.09,22.09,22.08,22.09,9600.0,20.4347,20.4347,20.4255,20.4347,9600.0
2018-02-15 13:35:00,22.09,22.11,22.09,22.11,13452.0,20.4347,20.4532,20.4347,20.4532,13452.0
2018-02-15 13:40:00,22.1,22.13,22.1,22.13,11000.0,20.444,20.4717,20.444,20.4717,11000.0
2018-02-15 13:45:00,22.13,22.15,22.12,22.14,52236.0,20.4717,20.4902,20.4625,20.481,52236.0
2018-02-15 13:50:00,22.13,22.14,22.12,22.13,23868.0,20.4717,20.481,20.4625,20.4717,23868.0
2018-02-15 13:55:00,22.13,22.14,22.11,22.13,21836.0,20.4717,20.481,20.4532,20.4717,21836.0
2018-02-15 14:00:00,22.13,22.14,22.12,22.13,33912.0,20.4717,20.481,20.4625,20.4717,33912.0
2018-02-15 14:05:00,22.13,22.15,22.13,22.15,72340.0,20.4717,20.4902,20.4717,20.4902,72340.0
2018-02-15 14:10:00,22.15,22.16,22.14,22.16,20500.0,20.4902,20.4995,20.481,20.4995,20500.0
2018-02-15 14:15:00,22.16,22.17,22.14,22.14,35744.0,20.4995,20.5087,20.481,20.481,35744.0
2018-02-15 14:20:00,22.15,22.15,22.13,22.14,12392.0,20.4902,20.4902,20.4717,20.481,12392.0
2018-02-15 14:25:00,22.14,22.17,22.14,22.16,10420.0,20.481,20.5087,20.481,20.4995,10420.0
2018-02-15 14:30:00,22.16,22.18,22.16,22.18,16056.0,20.4995,20.518,20.4995,20.518,16056.0
2018-02-15 14:35:00,22.18,22.18,22.17,22.17,2080.0,20.518,20.518,20.5087,20.5087,2080.0
2018-02-15 14:40:00,22.18,22.2,22.18,22.19,16900.0,20.518,20.5365,20.518,20.5272,16900.0
2018-02-15 14:45:00,22.2,22.2,22.19,22.19,14760.0,20.5365,20.5365,20.5272,20.5272,14760.0
2018-02-15 14:50:00,22.19,22.19,22.17,22.17,14104.0,20.5272,20.5272,20.5087,20.5087,14104.0
2018-02-15 14:55:00,22.18,22.18,22.17,22.18,9192.0,20.518,20.518,20.5087,20.518,9192.0
2018-02-15 15:00:00,22.18,22.22,22.18,22.22,24352.0,20.518,20.555,20.518,20.555,24352.0
2018-02-15 15:05:00,22.23,22.24,22.21,22.21,30364.0,20.5642,20.5735,20.5457,20.5457,30364.0
2018-02-15 15:10:00,22.21,22.22,22.2,22.22,32780.0,20.5457,20.555,20.5365,20.555,32780.0
2018-02-15 15:15:00,22.22,22.24,22.21,22.24,32344.0,20.555,20.5735,20.5457,20.5735,32344.0
2018-02-15 15:20:00,22.24,22.25,22.23,22.24,29812.0,20.5735,20.5827,20.5642,20.5735,29812.0
2018-02-15 15:25:00,22.24,22.24,22.21,22.21,28944.0,20.5735,20.5735,20.5457,20.5457,28944.0
2018-02-15 15:30:00,22.21,22.21,22.19,22.19,41772.0,20.5457,20.5457,20.5272,20.5272,41772.0
2018-02-15 15:35:00,22.19,22.22,22.18,22.22,59324.0,20.5272,20.555,20.518,20.555,59324.0
2018-02-15 15:40:00,22.22,22.24,22.22,22.22,69404.0,20.555,20.5735,20.555,20.555,69404.0
2018-02-15 15:45:00,22.21,22.25,22.21,22.24,95264.0,20.5457,20.5827,20.5457,20.5735,95264.0
2018-02-15 15:50:00,22.24,22.25,22.24,22.25,106320.0,20.5735,20.5827,20.5735,20.5827,106320.0
2018-02-15 15:55:00,22.24,22.29,22.24,22.29,359068.0,20.5735,20.6197,20.5735,20.6197,359068.0
2018-02-16 09:30:00,22.19,22.3,22.16,22.3,271332.0,20.5272,20.629,20.4995,20.629,271332.0
2018-02-16 09:35:00,22.26,22.3,22.25,22.27,19204.0,20.592,20.629,20.5827,20.6012,19204.0
2018-02-16 09:40:00,22.26,22.27,22.19,22.19,33572.0,20.592,20.6012,20.5272,20.5272,33572.0
2018-02-16 09:45:00,22.19,22.3,22.19,22.3,61604.0,20.5272,20.629,20.5272,20.629,61604.0
2018-02-16 09:50:00,22.29,22.33,22.28,22.31,59936.0,20.6197,20.6567,20.6105,20.6382,59936.0
2018-02-16 09:55:00,22.31,22.32,22.3,22.3,22452.0,20.6382,20.6475,20.629,20.629,22452.0
2018-02-16 10:00:00,22.31,22.33,22.31,22.33,64484.0,20.6382,20.6567,20.6382,20.6567,64484.0
2018-02-16 10:05:00,22.33,22.34,22.3,22.34,28604.0,20.6567,20.666,20.629,20.666,28604.0
2018-02-16 10:10:00,22.33,22.4,22.32,22.39,501888.0,20.6567,20.7215,20.6475,20.7122,501888.0
2018-02-16 10:15:00,22.4,22.45,22.4,22.43,40404.0,20.7215,20.7677,20.7215,20.7492,40404.0
2018-02-16 10:20:00,22.43,22.47,22.42,22.47,41976.0,20.7492,20.7862,20.74,20.7862,41976.0
2018-02-16 10:25:00,22.47,22.5,22.46,22.5,65080.0,20.7862,20.814,20.777,20.814,65080.0
2018-02-16 10:30:00,22.5,22.54,22.49,22.51,56396.0,20.814,20.851,20.8047,20.8232,56396.0
2018-02-16 10:35:00,22.52,22.53,22.48,22.48,40392.0,20.8325,20.8417,20.7955,20.7955,40392.0
2018-02-16 10:40:00,22.47,22.47,22.46,22.47,15964.0,20.7862,20.7862,20.777,20.7862,15964.0
2018-02-16 10:45:00,22.47,22.5,22.46,22.48,27912.0,20.7862,20.814,20.777,20.7955,27912.0
2018-02-16 10:50:00,22.48,22.5,22.48,22.5,27152.0,20.7955,20.814,20.7955,20.814,27152.0
2018-02-16 10:55:00,22.5,22.53,22.5,22.51,76524.0,20.814,20.8417,20.814,20.8232,76524.0
2018-02-16 11:00:00,22.52,22.52,22.5,22.51,38464.0,20.8325,20.8325,20.814,20.8232,38464.0
2018-02-16 11:05:00,22.52,22.55,22.51,22.55,12276.0,20.8325,20.8602,20.8232,20.8602,12276.0
2018-02-16 11:10:00,22.55,22.6,22.55,22.6,25792.0,20.8602,20.9065,20.8602,20.9065,25792.0
2018-02-16 11:15:00,22.6,22.6,22.58,22.59,25960.0,20.9065,20.9065,20.888,20.8972,25960.0
2018-02-16 11:20:00,22.59,22.6,22.58,22.58,31484.0,20.8972,20.9065,20.888,20.888,31484.0
2018-02-16 11:25:00,22.59,22.6,22.58,22.58,18784.0,20.8972,20.9065,20.888,20.888,18784.0
2018-02-16 11:30:00,22.58,22.59,22.58,22.59,12188.0,20.888,20.8972,20.888,20.8972,12188.0
2018-02-16 11:35:00,22.58,22.61,22.57,22.61,23220.0,20.888,20.9157,20.8787,20.9157,23220.0
2018-02-16 11:40:00,22.61,22.62,22.61,22.61,14800.0,20.9157,20.925,20.9157,20.9157,14800.0
2018-02-16 11:45:00,22.61,22.62,22.61,22.61,26516.0,20.9157,20.925,20.9157,20.9157,26516.0
2018-02-16 11:50:00,22.61,22.64,22.61,22.64,15200.0,20.9157,20.9435,20.9157,20.9435,15200.0
2018-02-16 11:55:00,22.62,22.63,22.61,22.62,10000.0,20.925,20.9342,20.9157,20.925,10000.0
2018-02-16 12:00:00,22.62,22.62,22.59,22.6,13440.0,20.925,20.925,20.8972,20.9065,13440.0
2018-02-16 12:05:00,22.6,22.64,22.6,22.62,23180.0,20.9065,20.9435,20.9065,20.925,23180.0
2018-02-16 12:10:00,22.62,22.63,22.62,22.63,5200.0,20.925,20.9342,20.925,20.9342,5200.0
2018-02-16 12:15:00,22.62,22.64,22.62,22.63,11600.0,20.925,20.9435,20.925,20.9342,11600.0
2018-02-16 12:20:00,22.63,22.63,22.6,22.6,7480.0,20.9342,20.9342,20.9065,20.9065,7480.0
2018-02-16 12:25:00,22.61,22.62,22.61,22.62,21916.0,20.9157,20.925,20.9157,20.925,21916.0
2018-02-16 12:30:00,22.62,22.67,22.62,22.67,26768.0,20.925,20.9712,20.925,20.9712,26768.0
2018-02-16 12:35:00,22.66,22.68,22.66,22.67,11808.0,20.962,20.9805,20.962,20.9712,11808.0
2018-02-16 12:40:00,22.67,22.68,22.66,22.67,19864.0,20.9712,20.9805,20.962,20.9712,19864.0
2018-02-16 12:45:00,22.67,22.67,22.64,22.66,17220.0,20.9712,20.9712,20.9435,20.962,17220.0
2018-02-16 12:50:00,22.64,22.64,22.57,22.61,20800.0,20.9435,20.9435,20.8787,20.9157,20800.0
2018-02-16 12:55:00,22.6,22.63,22.6,22.62,16800.0,20.9065,20.9342,20.9065,20.925,16800.0
2018-02-16 13:00:00,22.63,22.64,22.63,22.63,8880.0,20.9342,20.9435,20.9342,20.9342,8880.0
2018-02-16 13:05:00,22.63,22.63,22.59,22.6,38352.0,20.9342,20.9342,20.8972,20.9065,38352.0
2018-02-16 13:10:00,22.59,22.6,22.57,22.59,28860.0,20.8972,20.9065,20.8787,20.8972,28860.0
2018-02-16 13:15:00,22.59,22.6,22.56,22.56,18400.0,20.8972,20.9065,20.8695,20.8695,18400.0
2018-02-16 13:20:00,22.57,22.62,22.56,22.61,19020.0,20.8787,20.925,20.8695,20.9157,19020.0
2018-02-16 13:25:00,22.61,22.61,22.57,22.57,21364.0,20.9157,20.9157,20.8787,20.8787,21364.0
2018-02-16 13:30:00,22.56,22.58,22.54,22.58,17804.0,20.8695,20.888,20.851,20.888,17804.0
2018-02-16 13:35:00,22.58,22.61,22.58,22.59,22800.0,20.888,20.9157,20.888,20.8972,22800.0
2018-02-16 13:40:00,22.6,22.64,22.6,22.63,19128.0,20.9065,20.9435,20.9065,20.9342,19128.0
2018-02-16 13:45:00,22.63,22.63,22.61,22.61,19600.0,20.9342,20.9342,20.9157,20.9157,19600.0
2018-02-16 13:50:00,22.6,22.61,22.58,22.59,12240.0,20.9065,20.9157,20.888,20.8972,12240.0
2018-02-16 13:55:00,22.58,22.61,22.57,22.59,18096.0,20.888,20.9157,20.8787,20.8972,18096.0
2018-02-16 14:00:00,22.59,22.62,22.59,22.59,10968.0,20.8972,20.925,20.8972,20.8972,10968.0
2018-02-16 14:05:00,22.59,22.6,22.57,22.57,20332.0,20.8972,20.9065,20.8787,20.8787,20332.0
2018-02-16 14:10:00,22.57,22.58,22.54,22.54,12672.0,20.8787,20.888,20.851,20.851,12672.0
2018-02-16 14:15:00,22.54,22.55,22.51,22.54,26256.0,20.851,20.8602,20.8232,20.851,26256.0
2018-02-16 14:20:00,22.54,22.54,22.5,22.5,62224.0,20.851,20.851,20.814,20.814,62224.0
2018-02-16 14:25:00,22.51,22.54,22.51,22.54,20668.0,20.8232,20.851,20.8232,20.851,20668.0
2018-02-16 14:30:00,22.54,22.55,22.53,22.53,39788.0,20.851,20.8602,20.8417,20.8417,39788.0
2018-02-16 14:35:00,22.54,22.57,22.54,22.57,20560.0,20.851,20.8787,20.851,20.8787,20560.0
2018-02-16 14:40:00,22.56,22.56,22.53,22.53,14400.0,20.8695,20.8695,20.8417,20.8417,14400.0
2018-02-16 14:45:00,22.54,22.56,22.53,22.55,20460.0,20.851,20.8695,20.8417,20.8602,20460.0
2018-02-16 14:50:00,22.55,22.55,22.53,22.55,29472.0,20.8602,20.8602,20.8417,20.8602,29472.0
2018-02-16 14:55:00,22.56,22.58,22.55,22.58,28652.0,20.8695,20.888,20.8602,20.888,28652.0
2018-02-16 15:00:00,22.58,22.6,22.57,22.58,31380.0,20.888,20.9065,20.8787,20.888,31380.0
2018-02-16 15:05:00,22.58,22.61,22.58,22.61,28180.0,20.888,20.9157,20.888,20.9157,28180.0
2018-02-16 15:10:00,22.61,22.61,22.58,22.59,15500.0,20.9157,20.9157,20.888,20.8972,15500.0
2018-02-16 15:15:00,22.59,22.6,22.57,22.58,26208.0,20.8972,20.9065,20.8787,20.888,26208.0
2018-02-16 15:20:00,22.57,22.58,22.56,22.57,50848.0,20.8787,20.888,20.8695,20.8787,50848.0
2018-02-16 15:25:00,22.56,22.59,22.56,22.57,25200.0,20.8695,20.8972,20.8695,20.8787,25200.0
2018-02-16 15:30:00,22.57,22.58,22.55,22.55,36600.0,20.8787,20.888,20.8602,20.8602,36600.0
2018-02-16 15:35:00,22.55,22.57,22.54,22.57,79272.0,20.8602,20.8787,20.851,20.8787,79272.0
2018-02-16 15:40:00,22.57,22.57,22.54,22.54,50228.0,20.8787,20.8787,20.851,20.851,50228.0
2018-02-16 15:45:00,22.54,22.6,22.53,22.59,98332.0,20.851,20.9065,20.8417,20.8972,98332.0
2018-02-16 15:50:00,22.59,22.59,22.56,22.57,98308.0,20.8972,20.8972,20.8695,20.8787,98308.0
2018-02-16 15:55:00,22.57,22.57,22.5,22.5,311212.0,20.8787,20.8787,20.814,20.814,311212.0
2018-02-20 09:30:00,22.38,22.45,22.33,22.45,100136.0,20.703,20.7677,20.6567,20.7677,100136.0
2018-02-20 09:35:00,22.48,22.54,22.48,22.54,39552.0,20.7955,20.851,20.7955,20.851,39552.0
2018-02-20 09:40:00,22.53,22.56,22.49,22.52,40004.0,20.8417,20.8695,20.8047,20.8325,40004.0
2018-02-20 09:45:00,22.52,22.63,22.52,22.63,15696.0,20.8325,20.9342,20.8325,20.9342,15696.0
2018-02-20 09:50:00,22.63,22.63,22.6,22.61,20264.0,20.9342,20.9342,20.9065,20.9157,20264.0
2018-02-20 09:55:00,22.6,22.6,22.57,22.59,7200.0,20.9065,20.9065,20.8787,20.8972,7200.0
2018-02-20 10:00:00,22.59,22.61,22.58,22.6,26656.0,20.8972,20.9157,20.888,20.9065,26656.0
2018-02-20 10:05:00,22.61,22.63,22.61,22.62,30748.0,20.9157,20.9342,20.9157,20.925,30748.0
2018-02-20 10:10:00,22.63,22.65,22.62,22.62,29108.0,20.9342,20.9527,20.925,20.925,29108.0
2018-02-20 10:15:00,22.63,22.64,22.61,22.64,74344.0,20.9342,20.9435,20.9157,20.9435,74344.0
2018-02-20 10:20:00,22.63,22.64,22.61,22.61,47492.0,20.9342,20.9435,20.9157,20.9157,47492.0
2018-02-20 10:25:00,22.6,22.6,22.55,22.56,28824.0,20.9065,20.9065,20.8602,20.8695,28824.0
2018-02-20 10:30:00,22.55,22.56,22.5,22.5,51844.0,20.8602,20.8695,20.814,20.814,51844.0
2018-02-20 10:35:00,22.5,22.51,22.46,22.48,35392.0,20.814,20.8232,20.777,20.7955,35392.0
2018-02-20 10:40:00,22.48,22.5,22.46,22.48,37476.0,20.7955,20.814,20.777,20.7955,37476.0
2018-02-20 10:45:00,22.48,22.51,22.47,22.5,54832.0,20.7955,20.8232,20.7862,20.814,54832.0
2018-02-20 10:50:00,22.49,22.51,22.48,22.5,40452.0,20.8047,20.8232,20.7955,20.814,40452.0
2018-02-20 10:55:00,22.51,22.51,22.47,22.48,34416.0,20.8232,20.8232,20.7862,20.7955,34416.0
2018-02-20 11:00:00,22.48,22.52,22.47,22.52,38956.0,20.7955,20.8325,20.7862,20.8325,38956.0
2018-02-20 11:05:00,22.51,22.53,22.5,22.52,46720.0,20.8232,20.8417,20.814,20.8325,46720.0
2018-02-20 11:10:00,22.5,22.53,22.5,22.52,38444.0,20.814,20.8417,20.814,20.8325,38444.0
2018-02-20 11:15:00,22.52,22.53,22.51,22.52,16816.0,20.8325,20.8417,20.8232,20.8325,16816.0
2018-02-20 11:20:00,22.53,22.6,22.53,22.6,19580.0,20.8417,20.9065,20.8417,20.9065,19580.0
2018-02-20 11:25:00,22.6,22.63,22.6,22.61,105216.0,20.9065,20.9342,20.9065,20.9157,105216.0
2018-02-20 11:30:00,22.63,22.63,22.6,22.6,29040.0,20.9342,20.9342,20.9065,20.9065,29040.0
2018-02-20 11:35:00,22.61,22.61,22.56,22.57,15204.0,20.9157,20.9157,20.8695,20.8787,15204.0
2018-02-20 11:40:00,22.57,22.58,22.56,22.57,12888.0,20.8787,20.888,20.8695,20.8787,12888.0
2018-02-20 11:45:00,22.57,22.58,22.57,22.58,12240.0,20.8787,20.888,20.8787,20.888,12240.0
2018-02-20 11:50:00,22.59,22.63,22.59,22.63,18776.0,20.8972,20.9342,20.8972,20.9342,18776.0
2018-02-20 11:55:00,22.64,22.65,22.62,22.65,15200.0,20.9435,20.9527,20.925,20.9527,15200.0
2018-02-20 12:00:00,22.64,22.66,22.63,22.65,10776.0,20.9435,20.962,20.9342,20.9527,10776.0
2018-02-20 12:05:00,22.64,22.65,22.62,22.65,12800.0,20.9435,20.9527,20.925,20.9527,12800.0
2018-02-20 12:10:00,22.65,22.65,22.61,22.62,11280.0,20.9527,20.9527,20.9157,20.925,11280.0
2018-02-20 12:15:00,22.61,22.62,22.61,22.61,10560.0,20.9157,20.925,20.9157,20.9157,10560.0
2018-02-20 12:20:00,22.61,22.63,22.61,22.63,10400.0,20.9157,20.9342,20.9157,20.9342,10400.0
2018-02-20 12:25:00,22.63,22.63,22.62,22.63,4400.0,20.9342,20.9342,20.925,20.9342,4400.0
2018-02-20 12:30:00,22.63,22.64,22.61,22.62,21188.0,20.9342,20.9435,20.9157,20.925,21188.0
2018-02-20 12:35:00,22.62,22.64,22.62,22.62,12012.0,20.925,20.9435,20.925,20.925,12012.0
2018-02-20 12:40:00,22.62,22.63,22.61,22.61,12980.0,20.925,20.9342,20.9157,20.9157,12980.0
2018-02-20 12:45:00,22.61,22.62,22.61,22.61,11284.0,20.9157,20.925,20.9157,20.9157,11284.0
2018-02-20 12:50:00,22.61,22.65,22.61,22.64,73712.0,20.9157,20.9527,20.9157,20.9435,73712.0
2018-02-20 12:55:00,22.65,22.67,22.65,22.66,18400.0,20.9527,20.9712,20.9527,20.962,18400.0
2018-02-20 13:00:00,22.66,22.66,22.63,22.64,12800.0,20.962,20.962,20.9342,20.9435,12800.0
2018-02-20 13:05:00,22.63,22.63,22.6,22.61,124632.0,20.9342,20.9342,20.9065,20.9157,124632.0
2018-02-20 13:10:00,22.61,22.64,22.61,22.63,21600.0,20.9157,20.9435,20.9157,20.9342,21600.0
2018-02-20 13:15:00,22.63,22.65,22.62,22.65,32024.0,20.9342,20.9527,20.925,20.9527,32024.0
2018-02-20 13:20:00,22.65,22.66,22.64,22.65,31800.0,20.9527,20.962,20.9435,20.9527,31800.0
2018-02-20 13:25:00,22.64,22.65,22.63,22.64,43324.0,20.9435,20.9527,20.9342,20.9435,43324.0
2018-02-20 13:30:00,22.64,22.67,22.64,22.67,23352.0,20.9435,20.9712,20.9435,20.9712,23352.0
2018-02-20 13:35:00,22.68,22.68,22.67,22.68,26884.0,20.9805,20.9805,20.9712,20.9805,26884.0
2018-02-20 13:40:00,22.68,22.69,22.67,22.67,13200.0,20.9805,20.9897,20.9712,20.9712,13200.0
2018-02-20 13:45:00,22.67,22.7,22.67,22.7,19768.0,20.9712,20.999,20.9712,20.999,19768.0
2018-02-20 13:50:00,22.71,22.71,22.69,22.7,46300.0,21.0082,21.0082,20.9897,20.999,46300.0
2018-02-20 13:55:00,22.7,22.7,22.67,22.69,23416.0,20.999,20.999,20.9712,20.9897,23416.0
2018-02-20 14:00:00,22.69,22.69,22.68,22.68,40800.0,20.9897,20.9897,20.9805,20.9805,40800.0
2018-02-20 14:05:00,22.68,22.68,22.64,22.65,76260.0,20.9805,20.9805,20.9435,20.9527,76260.0
2018-02-20 14:10:00,22.66,22.66,22.64,22.65,32156.0,20.962,20.962,20.9435,20.9527,32156.0
2018-02-20 14:15:00,22.64,22.67,22.64,22.67,90504.0,20.9435,20.9712,20.9435,20.9712,90504.0
2018-02-20 14:20:00,22.66,22.69,22.66,22.67,35416.0,20.962,20.9897,20.962,20.9712,35416.0
2018-02-20 14:25:00,22.68,22.69,22.66,22.66,41700.0,20.9805,20.9897,20.962,20.962,41700.0
2018-02-20 14:30:00,22.67,22.71,22.66,22.7,33444.0,20.9712,21.0082,20.962,20.999,33444.0
2018-02-20 14:35:00,22.69,22.7,22.69,22.7,8828.0,20.9897,20.999,20.9897,20.999,8828.0
2018-02-20 14:40:00,22.69,22.7,22.68,22.69,58840.0,20.9897,20.999,20.9805,20.9897,58840.0
2018-02-20 14:45:00,22.7,22.7,22.66,22.66,53048.0,20.999,20.999,20.962,20.962,53048.0
2018-02-20 14:50:00,22.67,22.67,22.61,22.62,181788.0,20.9712,20.9712,20.9157,20.925,181788.0
2018-02-20 14:55:00,22.63,22.65,22.61,22.63,78156.0,20.9342,20.9527,20.9157,20.9342,78156.0
2018-02-20 15:00:00,22.64,22.65,22.63,22.64,30400.0,20.9435,20.9527,20.9342,20.9435,30400.0
2018-02-20 15:05:00,22.63,22.64,22.58,22.59,65396.0,20.9342,20.9435,20.888,20.8972,65396.0
2018-02-20 15:10:00,22.58,22.62,22.57,22.58,204068.0,20.888,20.925,20.8787,20.888,204068.0
2018-02-20 15:15:00,22.59,22.63,22.59,22.61,106160.0,20.8972,20.9342,20.8972,20.9157,106160.0
2018-02-20 15:20:00,22.61,22.61,22.55,22.6,119824.0,20.9157,20.9157,20.8602,20.9065,119824.0
2018-02-20 15:25:00,22.6,22.62,22.59,22.62,51388.0,20.9065,20.925,20.8972,20.925,51388.0
2018-02-20 15:30:00,22.62,22.63,22.6,22.61,49528.0,20.925,20.9342,20.9065,20.9157,49528.0
2018-02-20 15:35:00,22.61,22.64,22.6,22.61,63056.0,20.9157,20.9435,20.9065,20.9157,63056.0
2018-02-20 15:40:00,22.61,22.61,22.58,22.59,86944.0,20.9157,20.9157,20.888,20.8972,86944.0
2018-02-20 15:45:00,22.58,22.61,22.57,22.6,163700.0,20.888,20.9157,20.8787,20.9065,163700.0
2018-02-20 15:50:00,22.6,22.62,22.59,22.61,102340.0,20.9065,20.925,20.8972,20.9157,102340.0
2018-02-20 15:55:00,22.61,22.62,22.59,22.59,214188.0,20.9157,20.925,20.8972,20.8972,214188.0
2018-02-21 09:30:00,22.62,22.72,22.62,22.7,45220.0,20.925,21.0175,20.925,20.999,45220.0
2018-02-21 09:35:00,22.7,22.79,22.7,22.75,50544.0,20.999,21.0822,20.999,21.0452,50544.0
2018-02-21 09:40:00,22.75,22.76,22.68,22.7,129396.0,21.0452,21.0545,20.9805,20.999,129396.0
2018-02-21 09:45:00,22.68,22.74,22.68,22.73,27320.0,20.9805,21.036,20.9805,21.0267,27320.0
2018-02-21 09:50:00,22.72,22.72,22.69,22.69,14256.0,21.0175,21.0175,20.9897,20.9897,14256.0
2018-02-21 09:55:00,22.69,22.7,22.68,22.68,28484.0,20.9897,20.999,20.9805,20.9805,28484.0
2018-02-21 10:00:00,22.68,22.68,22.61,22.62,33452.0,20.9805,20.9805,20.9157,20.925,33452.0
2018-02-21 10:05:00,22.63,22.71,22.63,22.71,73504.0,20.9342,21.0082,20.9342,21.0082,73504.0
2018-02-21 10:10:00,22.71,22.71,22.68,22.68,40308.0,21.0082,21.0082,20.9805,20.9805,40308.0
2018-02-21 10:15:00,22.68,22.72,22.68,22.7,26836.0,20.9805,21.0175,20.9805,20.999,26836.0
2018-02-21 10:20:00,22.7,22.72,22.7,22.7,22176.0,20.999,21.0175,20.999,20.999,22176.0
2018-02-21 10:25:00,22.7,22.72,22.69,22.69,44956.0,20.999,21.0175,20.9897,20.9897,44956.0
2018-02-21 10:30:00,22.7,22.72,22.7,22.72,75032.0,20.999,21.0175,20.999,21.0175,75032.0
2018-02-21 10:35:00,22.72,22.73,22.7,22.72,35416.0,21.0175,21.0267,20.999,21.0175,35416.0
2018-02-21 10:40:00,22.71,22.73,22.71,22.72,26028.0,21.0082,21.0267,21.0082,21.0175,26028.0
2018-02-21 10:45:00,22.73,22.75,22.72,22.73,23968.0,21.0267,21.0452,21.0175,21.0267,23968.0
2018-02-21 10:50:00,22.73,22.76,22.73,22.76,15604.0,21.0267,21.0545,21.0267,21.0545,15604.0
2018-02-21 10:55:00,22.75,22.77,22.74,22.75,22760.0,21.0452,21.0637,21.036,21.0452,22760.0
2018-02-21 11:00:00,22.75,22.76,22.75,22.76,34676.0,21.0452,21.0545,21.0452,21.0545,34676.0
2018-02-21 11:05:00,22.76,22.77,22.75,22.76,15076.0,21.0545,21.0637,21.0452,21.0545,15076.0
2018-02-21 11:10:00,22.76,22.76,22.73,22.74,27512.0,21.0545,21.0545,21.0267,21.036,27512.0
2018-02-21 11:15:00,22.74,22.75,22.73,22.75,55756.0,21.036,21.0452,21.0267,21.0452,55756.0
2018-02-21 11:20:00,22.76,22.77,22.76,22.76,18100.0,21.0545,21.0637,21.0545,21.0545,18100.0
2018-02-21 11:25:00,22.77,22.79,22.77,22.78,24820.0,21.0637,21.0822,21.0637,21.073,24820.0
2018-02-21 11:30:00,22.79,22.79,22.77,22.78,31864.0,21.0822,21.0822,21.0637,21.073,31864.0
2018-02-21 11:35:00,22.78,22.79,22.75,22.75,41688.0,21.073,21.0822,21.0452,21.0452,41688.0
2018-02-21 11:40:00,22.75,22.76,22.75,22.76,15200.0,21.0452,21.0545,21.0452,21.0545,15200.0
2018-02-21 11:45:00,22.76,22.77,22.75,22.77,18152.0,21.0545,21.0637,21.0452,21.0637,18152.0
2018-02-21 11:50:00,22.78,22.78,22.77,22.78,12400.0,21.073,21.073,21.0637,21.073,12400.0
2018-02-21 11:55:00,22.78,22.78,22.75,22.75,22928.0,21.073,21.073,21.0452,21.0452,22928.0
2018-02-21 12:00:00,22.76,22.76,22.75,22.75,15856.0,21.0545,21.0545,21.0452,21.0452,15856.0
2018-02-21 12:05:00,22.75,22.76,22.75,22.75,40568.0,21.0452,21.0545,21.0452,21.0452,40568.0
2018-02-21 12:10:00,22.76,22.77,22.75,22.76,11964.0,21.0545,21.0637,21.0452,21.0545,11964.0
2018-02-21 12:15:00,22.76,22.78,22.76,22.77,21080.0,21.0545,21.073,21.0545,21.0637,21080.0
2018-02-21 12:20:00,22.77,22.78,22.75,22.75,10000.0,21.0637,21.073,21.0452,21.0452,10000.0
2018-02-21 12:25:00,22.76,22.77,22.75,22.77,6988.0,21.0545,21.0637,21.0452,21.0637,6988.0
2018-02-21 12:30:00,22.77,22.77,22.76,22.76,10000.0,21.0637,21.0637,21.0545,21.0545,10000.0
2018-02-21 12:35:00,22.76,22.77,22.76,22.77,14300.0,21.0545,21.0637,21.0545,21.0637,14300.0
2018-02-21 12:40:00,22.76,22.78,22.76,22.76,14080.0,21.0545,21.073,21.0545,21.0545,14080.0
2018-02-21 12:45:00,22.77,22.78,22.77,22.77,7700.0,21.0637,21.073,21.0637,21.0637,7700.0
2018-02-21 12:50:00,22.78,22.8,22.78,22.8,22680.0,21.073,21.0915,21.073,21.0915,22680.0
2018-02-21 12:55:00,22.8,22.8,22.79,22.79,2800.0,21.0915,21.0915,21.0822,21.0822,2800.0
2018-02-21 13:00:00,22.79,22.8,22.79,22.79,9380.0,21.0822,21.0915,21.0822,21.0822,9380.0
2018-02-21 13:05:00,22.79,22.8,22.78,22.78,20388.0,21.0822,21.0915,21.073,21.073,20388.0
2018-02-21 13:10:00,22.78,22.78,22.76,22.76,11756.0,21.073,21.073,21.0545,21.0545,11756.0
2018-02-21 13:15:00,22.77,22.78,22.77,22.78,18632.0,21.0637,21.073,21.0637,21.073,18632.0
2018-02-21 13:20:00,22.77,22.78,22.77,22.78,2856.0,21.0637,21.073,21.0637,21.073,2856.0
2018-02-21 13:25:00,22.77,22.78,22.76,22.78,13908.0,21.0637,21.073,21.0545,21.073,13908.0
2018-02-21 13:30:00,22.78,22.79,22.78,22.78,20640.0,21.073,21.0822,21.073,21.073,20640.0
2018-02-21 13:35:00,22.78,22.78,22.76,22.77,10200.0,21.073,21.073,21.0545,21.0637,10200.0
2018-02-21 13:40:00,22.77,22.77,22.75,22.76,8208.0,21.0637,21.0637,21.0452,21.0545,8208.0
2018-02-21 13:45:00,22.76,22.79,22.76,22.79,13600.0,21.0545,21.0822,21.0545,21.0822,13600.0
2018-02-21 13:50:00,22.79,22.8,22.79,22.79,8800.0,21.0822,21.0915,21.0822,21.0822,8800.0
2018-02-21 13:55:00,22.79,22.79,22.79,22.79,6720.0,21.0822,21.0822,21.0822,21.0822,6720.0
2018-02-21 14:00:00,22.78,22.87,22.77,22.85,47720.0,21.073,21.1563,21.0637,21.1378,47720.0
2018-02-21 14:05:00,22.85,22.89,22.84,22.86,44888.0,21.1378,21.1748,21.1285,21.147,44888.0
2018-02-21 14:10:00,22.86,22.88,22.83,22.83,36840.0,21.147,21.1655,21.1192,21.1192,36840.0
2018-02-21 14:15:00,22.83,22.86,22.83,22.85,10608.0,21.1192,21.147,21.1192,21.1378,10608.0
2018-02-21 14:20:00,22.83,22.87,22.82,22.87,36472.0,21.1192,21.1563,21.11,21.1563,36472.0
2018-02-21 14:25:00,22.87,22.89,22.86,22.86,22636.0,21.1563,21.1748,21.147,21.147,22636.0
2018-02-21 14:30:00,22.87,22.88,22.84,22.85,23364.0,21.1563,21.1655,21.1285,21.1378,23364.0
2018-02-21 14:35:00,22.86,22.87,22.84,22.86,24736.0,21.147,21.1563,21.1285,21.147,24736.0
2018-02-21 14:40:00,22.86,22.87,22.84,22.84,20656.0,21.147,21.1563,21.1285,21.1285,20656.0
2018-02-21 14:45:00,22.84,22.85,22.81,22.81,27196.0,21.1285,21.1378,21.1007,21.1007,27196.0
2018-02-21 14:50:00,22.81,22.82,22.76,22.78,82852.0,21.1007,21.11,21.0545,21.073,82852.0
2018-02-21 14:55:00,22.78,22.81,22.78,22.78,24352.0,21.073,21.1007,21.073,21.073,24352.0
2018-02-21 15:00:00,22.79,22.79,22.74,22.75,41980.0,21.0822,21.0822,21.036,21.0452,41980.0
2018-02-21 15:05:00,22.75,22.75,22.72,22.74,240408.0,21.0452,21.0452,21.0175,21.036,240408.0
2018-02-21 15:10:00,22.74,22.75,22.71,22.75,162924.0,21.036,21.0452,21.0082,21.0452,162924.0
2018-02-21 15:15:00,22.73,22.75,22.73,22.74,66164.0,21.0267,21.0452,21.0267,21.036,66164.0
2018-02-21 15:20:00,22.74,22.76,22.71,22.73,53428.0,21.036,21.0545,21.0082,21.0267,53428.0
2018-02-21 15:25:00,22.73,22.78,22.71,22.77,48484.0,21.0267,21.073,21.0082,21.0637,48484.0
2018-02-21 15:30:00,22.77,22.8,22.76,22.77,45908.0,21.0637,21.0915,21.0545,21.0637,45908.0
2018-02-21 15:35:00,22.77,22.78,22.73,22.73,80964.0,21.0637,21.073,21.0267,21.0267,80964.0
2018-02-21 15:40:00,22.72,22.74,22.71,22.72,227464.0,21.0175,21.036,21.0082,21.0175,227464.0
2018-02-21 15:45:00,22.71,22.76,22.7,22.7,158200.0,21.0082,21.0545,20.999,20.999,158200.0
2018-02-21 15:50:00,22.7,22.72,22.66,22.68,120904.0,20.999,21.0175,20.962,20.9805,120904.0
2018-02-21 15:55:00,22.68,22.68,22.61,22.61,274776.0,20.9805,20.9805,20.9157,20.9157,274776.0
2018-02-22 09:30:00,22.7,22.77,22.67,22.7,56920.0,20.999,21.0637,20.9712,20.999,56920.0
2018-02-22 09:35:00,22.72,22.74,22.67,22.72,23176.0,21.0175,21.036,20.9712,21.0175,23176.0
2018-02-22 09:40:00,22.75,22.75,22.67,22.68,23808.0,21.0452,21.0452,20.9712,20.9805,23808.0
2018-02-22 09:45:00,22.69,22.69,22.64,22.64,36820.0,20.9897,20.9897,20.9435,20.9435,36820.0
2018-02-22 09:50:00,22.62,22.65,22.6,22.64,40180.0,20.925,20.9527,20.9065,20.9435,40180.0
2018-02-22 09:55:00,22.64,22.65,22.6,22.63,32396.0,20.9435,20.9527,20.9065,20.9342,32396.0
2018-02-22 10:00:00,22.64,22.64,22.6,22.63,36424.0,20.9435,20.9435,20.9065,20.9342,36424.0
2018-02-22 10:05:00,22.63,22.67,22.62,22.67,26300.0,20.9342,20.9712,20.925,20.9712,26300.0
2018-02-22 10:10:00,22.67,22.7,22.65,22.65,33704.0,20.9712,20.999,20.9527,20.9527,33704.0
2018-02-22 10:15:00,22.66,22.67,22.63,22.63,36316.0,20.962,20.9712,20.9342,20.9342,36316.0
2018-02-22 10:20:00,22.63,22.66,22.63,22.66,14428.0,20.9342,20.962,20.9342,20.962,14428.0
2018-02-22 10:25:00,22.67,22.67,22.65,22.66,44276.0,20.9712,20.9712,20.9527,20.962,44276.0
2018-02-22 10:30:00,22.66,22.7,22.66,22.69,81916.0,20.962,20.999,20.962,20.9897,81916.0
2018-02-22 10:35:00,22.69,22.73,22.69,22.72,19252.0,20.9897,21.0267,20.9897,21.0175,19252.0
2018-02-22 10:40:00,22.72,22.72,22.68,22.68,19088.0,21.0175,21.0175,20.9805,20.9805,19088.0
2018-02-22 10:45:00,22.69,22.72,22.69,22.72,36764.0,20.9897,21.0175,20.9897,21.0175,36764.0
2018-02-22 10:50:00,22.72,22.73,22.71,22.71,7996.0,21.0175,21.0267,21.0082,21.0082,7996.0
2018-02-22 10:55:00,22.71,22.72,22.68,22.68,42004.0,21.0082,21.0175,20.9805,20.9805,42004.0
2018-02-22 11:00:00,22.69,22.72,22.69,22.71,20412.0,20.9897,21.0175,20.9897,21.0082,20412.0
2018-02-22 11:05:00,22.72,22.74,22.72,22.73,12404.0,21.0175,21.036,21.0175,21.0267,12404.0
2018-02-22 11:10:00,22.72,22.75,22.72,22.74,16596.0,21.0175,21.0452,21.0175,21.036,16596.0
2018-02-22 11:15:00,22.74,22.76,22.73,22.74,26732.0,21.036,21.0545,21.0267,21.036,26732.0
2018-02-22 11:20:00,22.75,22.77,22.74,22.76,24252.0,21.0452,21.0637,21.036,21.0545,24252.0
2018-02-22 11:25:00,22.77,22.77,22.74,22.76,30908.0,21.0637,21.0637,21.036,21.0545,30908.0
2018-02-22 11:30:00,22.75,22.75,22.74,22.75,37816.0,21.0452,21.0452,21.036,21.0452,37816.0
2018-02-22 11:35:00,22.74,22.76,22.72,22.76,106288.0,21.036,21.0545,21.0175,21.0545,106288.0
2018-02-22 11:40:00,22.75,22.79,22.75,22.79,77148.0,21.0452,21.0822,21.0452,21.0822,77148.0
2018-02-22 11:45:00,22.79,22.79,22.76,22.77,57068.0,21.0822,21.0822,21.0545,21.0637,57068.0
2018-02-22 11:50:00,22.77,22.78,22.76,22.78,38312.0,21.0637,21.073,21.0545,21.073,38312.0
2018-02-22 11:55:00,22.78,22.79,22.77,22.78,16508.0,21.073,21.0822,21.0637,21.073,16508.0
2018-02-22 12:00:00,22.78,22.8,22.77,22.78,23448.0,21.073,21.0915,21.0637,21.073,23448.0
2018-02-22 12:05:00,22.78,22.78,22.77,22.78,9200.0,21.073,21.073,21.0637,21.073,9200.0
2018-02-22 12:10:00,22.78,22.78,22.75,22.75,40956.0,21.073,21.073,21.0452,21.0452,40956.0
2018-02-22 12:15:00,22.75,22.78,22.75,22.75,24216.0,21.0452,21.073,21.0452,21.0452,24216.0
2018-02-22 12:20:00,22.75,22.76,22.74,22.75,31032.0,21.0452,21.0545,21.036,21.0452,31032.0
2018-02-22 12:25:00,22.75,22.76,22.74,22.74,46808.0,21.0452,21.0545,21.036,21.036,46808.0
2018-02-22 12:30:00,22.75,22.75,22.72,22.73,63412.0,21.0452,21.0452,21.0175,21.0267,63412.0
2018-02-22 12:35:00,22.73,22.74,22.73,22.73,46520.0,21.0267,21.036,21.0267,21.0267,46520.0
2018-02-22 12:40:00,22.73,22.74,22.73,22.73,17920.0,21.0267,21.036,21.0267,21.0267,17920.0
2018-02-22 12:45:00,22.73,22.74,22.69,22.69,42316.0,21.0267,21.036,20.9897,20.9897,42316.0
2018-02-22 12:50:00,22.68,22.72,22.66,22.71,34064.0,20.9805,21.0175,20.962,21.0082,34064.0
2018-02-22 12:55:00,22.71,22.72,22.67,22.67,22592.0,21.0082,21.0175,20.9712,20.9712,22592.0
2018-02-22 13:00:00,22.68,22.7,22.67,22.7,40044.0,20.9805,20.999,20.9712,20.999,40044.0
2018-02-22 13:05:00,22.7,22.71,22.68,22.7,63624.0,20.999,21.0082,20.9805,20.999,63624.0
2018-02-22 13:10:00,22.7,22.7,22.64,22.64,21220.0,20.999,20.999,20.9435,20.9435,21220.0
2018-02-22 13:15:00,22.64,22.65,22.64,22.64,32744.0,20.9435,20.9527,20.9435,20.9435,32744.0
2018-02-22 13:20:00,22.64,22.65,22.62,22.62,53692.0,20.9435,20.9527,20.925,20.925,53692.0
2018-02-22 13:25:00,22.63,22.66,22.62,22.64,74012.0,20.9342,20.962,20.925,20.9435,74012.0
2018-02-22 13:30:00,22.64,22.65,22.61,22.61,16036.0,20.9435,20.9527,20.9157,20.9157,16036.0
2018-02-22 13:35:00,22.61,22.63,22.61,22.62,22916.0,20.9157,20.9342,20.9157,20.925,22916.0
2018-02-22 13:40:00,22.62,22.63,22.6,22.61,38776.0,20.925,20.9342,20.9065,20.9157,38776.0
2018-02-22 13:45:00,22.61,22.61,22.58,22.59,137500.0,20.9157,20.9157,20.888,20.8972,137500.0
2018-02-22 13:50:00,22.6,22.64,22.6,22.64,19408.0,20.9065,20.9435,20.9065,20.9435,19408.0
2018-02-22 13:55:00,22.63,22.65,22.63,22.63,13312.0,20.9342,20.9527,20.9342,20.9342,13312.0
2018-02-22 14:00:00,22.63,22.67,22.63,22.66,31128.0,20.9342,20.9712,20.9342,20.962,31128.0
2018-02-22 14:05:00,22.67,22.68,22.66,22.66,13708.0,20.9712,20.9805,20.962,20.962,13708.0
2018-02-22 14:10:00,22.66,22.66,22.65,22.66,25224.0,20.962,20.962,20.9527,20.962,25224.0
2018-02-22 14:15:00,22.66,22.66,22.65,22.65,21124.0,20.962,20.962,20.9527,20.9527,21124.0
2018-02-22 14:20:00,22.65,22.66,22.64,22.65,12724.0,20.9527,20.962,20.9435,20.9527,12724.0
2018-02-22 14:25:00,22.65,22.71,22.65,22.7,61764.0,20.9527,21.0082,20.9527,20.999,61764.0
2018-02-22 14:30:00,22.7,22.72,22.7,22.71,42956.0,20.999,21.0175,20.999,21.0082,42956.0
2018-02-22 14:35:00,22.71,22.72,22.7,22.7,32676.0,21.0082,21.0175,20.999,20.999,32676.0
2018-02-22 14:40:00,22.7,22.7,22.66,22.67,39788.0,20.999,20.999,20.962,20.9712,39788.0
2018-02-22 14:45:00,22.67,22.67,22.65,22.66,35860.0,20.9712,20.9712,20.9527,20.962,35860.0
2018-02-22 14:50:00,22.66,22.66,22.65,22.66,16212.0,20.962,20.962,20.9527,20.962,16212.0
2018-02-22 14:55:00,22.65,22.66,22.59,22.61,48992.0,20.9527,20.962,20.8972,20.9157,48992.0
2018-02-22 15:00:00,22.61,22.63,22.59,22.61,28040.0,20.9157,20.9342,20.8972,20.9157,28040.0
2018-02-22 15:05:00,22.6,22.62,22.6,22.6,48316.0,20.9065,20.925,20.9065,20.9065,48316.0
2018-02-22 15:10:00,22.6,22.64,22.6,22.63,26852.0,20.9065,20.9435,20.9065,20.9342,26852.0
2018-02-22 15:15:00,22.63,22.64,22.61,22.63,23644.0,20.9342,20.9435,20.9157,20.9342,23644.0
2018-02-22 15:20:00,22.63,22.65,22.63,22.65,43564.0,20.9342,20.9527,20.9342,20.9527,43564.0
2018-02-22 15:25:00,22.65,22.67,22.64,22.64,68264.0,20.9527,20.9712,20.9435,20.9435,68264.0
2018-02-22 15:30:00,22.64,22.65,22.61,22.62,40508.0,20.9435,20.9527,20.9157,20.925,40508.0
2018-02-22 15:35:00,22.62,22.62,22.59,22.61,68356.0,20.925,20.925,20.8972,20.9157,68356.0
2018-02-22 15:40:00,22.62,22.65,22.6,22.6,49352.0,20.925,20.9527,20.9065,20.9065,49352.0
2018-02-22 15:45:00,22.6,22.6,22.52,22.53,133612.0,20.9065,20.9065,20.8325,20.8417,133612.0
2018-02-22 15:50:00,22.53,22.61,22.53,22.56,350152.0,20.8417,20.9157,20.8417,20.8695,350152.0
2018-02-22 15:55:00,22.56,22.57,22.54,22.56,322176.0,20.8695,20.8787,20.851,20.8695,322176.0
2018-02-23 09:30:00,22.62,22.62,22.57,22.57,82152.0,20.925,20.925,20.8787,20.8787,82152.0
2018-02-23 09:35:00,22.57,22.6,22.48,22.6,27084.0,20.8787,20.9065,20.7955,20.9065,27084.0
2018-02-23 09:40:00,22.6,22.61,22.57,22.6,16596.0,20.9065,20.9157,20.8787,20.9065,16596.0
2018-02-23 09:45:00,22.58,22.62,22.52,22.52,25556.0,20.888,20.925,20.8325,20.8325,25556.0
2018-02-23 09:50:00,22.54,22.58,22.52,22.57,15640.0,20.851,20.888,20.8325,20.8787,15640.0
2018-02-23 09:55:00,22.58,22.6,22.56,22.59,20804.0,20.888,20.9065,20.8695,20.8972,20804.0
2018-02-23 10:00:00,22.6,22.65,22.59,22.65,16972.0,20.9065,20.9527,20.8972,20.9527,16972.0
2018-02-23 10:05:00,22.63,22.63,22.6,22.61,8004.0,20.9342,20.9342,20.9065,20.9157,8004.0
2018-02-23 10:10:00,22.61,22.61,22.56,22.56,8416.0,20.9157,20.9157,20.8695,20.8695,8416.0
2018-02-23 10:15:00,22.57,22.57,22.54,22.54,7192.0,20.8787,20.8787,20.851,20.851,7192.0
2018-02-23 10:20:00,22.55,22.56,22.55,22.56,11496.0,20.8602,20.8695,20.8602,20.8695,11496.0
2018-02-23 10:25:00,22.56,22.57,22.54,22.54,13504.0,20.8695,20.8787,20.851,20.851,13504.0
2018-02-23 10:30:00,22.54,22.58,22.53,22.58,20788.0,20.851,20.888,20.8417,20.888,20788.0
2018-02-23 10:35:00,22.56,22.57,22.54,22.56,26800.0,20.8695,20.8787,20.851,20.8695,26800.0
2018-02-23 10:40:00,22.56,22.58,22.55,22.56,27644.0,20.8695,20.888,20.8602,20.8695,27644.0
2018-02-23 10:45:00,22.56,22.56,22.54,22.54,28976.0,20.8695,20.8695,20.851,20.851,28976.0
2018-02-23 10:50:00,22.54,22.55,22.54,22.54,29600.0,20.851,20.8602,20.851,20.851,29600.0
2018-02-23 10:55:00,22.54,22.56,22.54,22.55,30552.0,20.851,20.8695,20.851,20.8602,30552.0
2018-02-23 11:00:00,22.55,22.6,22.55,22.6,37596.0,20.8602,20.9065,20.8602,20.9065,37596.0
2018-02-23 11:05:00,22.59,22.6,22.58,22.59,22544.0,20.8972,20.9065,20.888,20.8972,22544.0
2018-02-23 11:10:00,22.59,22.6,22.58,22.58,16888.0,20.8972,20.9065,20.888,20.888,16888.0
2018-02-23 11:15:00,22.58,22.59,22.54,22.54,19508.0,20.888,20.8972,20.851,20.851,19508.0
2018-02-23 11:20:00,22.55,22.56,22.54,22.55,12080.0,20.8602,20.8695,20.851,20.8602,12080.0
2018-02-23 11:25:00,22.55,22.56,22.55,22.55,13240.0,20.8602,20.8695,20.8602,20.8602,13240.0
2018-02-23 11:30:00,22.56,22.56,22.54,22.54,14316.0,20.8695,20.8695,20.851,20.851,14316.0
2018-02-23 11:35:00,22.54,22.55,22.54,22.55,28064.0,20.851,20.8602,20.851,20.8602,28064.0
2018-02-23 11:40:00,22.56,22.56,22.55,22.55,7176.0,20.8695,20.8695,20.8602,20.8602,7176.0
2018-02-23 11:45:00,22.55,22.57,22.55,22.57,61884.0,20.8602,20.8787,20.8602,20.8787,61884.0
2018-02-23 11:50:00,22.57,22.59,22.57,22.59,25268.0,20.8787,20.8972,20.8787,20.8972,25268.0
2018-02-23 11:55:00,22.6,22.61,22.59,22.61,9724.0,20.9065,20.9157,20.8972,20.9157,9724.0
2018-02-23 12:00:00,22.61,22.62,22.61,22.61,47908.0,20.9157,20.925,20.9157,20.9157,47908.0
2018-02-23 12:05:00,22.61,22.61,22.58,22.58,42976.0,20.9157,20.9157,20.888,20.888,42976.0
2018-02-23 12:10:00,22.58,22.58,22.58,22.58,20728.0,20.888,20.888,20.888,20.888,20728.0
2018-02-23 12:15:00,22.58,22.6,22.58,22.6,14800.0,20.888,20.9065,20.888,20.9065,14800.0
2018-02-23 12:20:00,22.6,22.61,22.6,22.6,11600.0,20.9065,20.9157,20.9065,20.9065,11600.0
2018-02-23 12:25:00,22.6,22.6,22.57,22.57,8420.0,20.9065,20.9065,20.8787,20.8787,8420.0
2018-02-23 12:30:00,22.57,22.58,22.56,22.57,15076.0,20.8787,20.888,20.8695,20.8787,15076.0
2018-02-23 12:35:00,22.57,22.57,22.57,22.57,4800.0,20.8787,20.8787,20.8787,20.8787,4800.0
2018-02-23 12:40:00,22.58,22.58,22.55,22.55,22376.0,20.888,20.888,20.8602,20.8602,22376.0
2018-02-23 12:45:00,22.55,22.57,22.55,22.57,28480.0,20.8602,20.8787,20.8602,20.8787,28480.0
2018-02-23 12:50:00,22.57,22.58,22.56,22.57,11372.0,20.8787,20.888,20.8695,20.8787,11372.0
2018-02-23 12:55:00,22.57,22.58,22.57,22.57,8176.0,20.8787,20.888,20.8787,20.8787,8176.0
2018-02-23 13:00:00,22.57,22.57,22.56,22.57,16140.0,20.8787,20.8787,20.8695,20.8787,16140.0
2018-02-23 13:05:00,22.56,22.57,22.56,22.56,32460.0,20.8695,20.8787,20.8695,20.8695,32460.0
2018-02-23 13:10:00,22.57,22.57,22.56,22.56,7200.0,20.8787,20.8787,20.8695,20.8695,7200.0
2018-02-23 13:15:00,22.57,22.57,22.56,22.57,21212.0,20.8787,20.8787,20.8695,20.8787,21212.0
2018-02-23 13:20:00,22.57,22.59,22.57,22.59,14388.0,20.8787,20.8972,20.8787,20.8972,14388.0
2018-02-23 13:25:00,22.59,22.59,22.57,22.57,15600.0,20.8972,20.8972,20.8787,20.8787,15600.0
2018-02-23 13:30:00,22.57,22.59,22.57,22.58,12996.0,20.8787,20.8972,20.8787,20.888,12996.0
2018-02-23 13:35:00,22.58,22.59,22.58,22.59,10000.0,20.888,20.8972,20.888,20.8972,10000.0
2018-02-23 13:40:00,22.58,22.59,22.58,22.58,43784.0,20.888,20.8972,20.888,20.888,43784.0
2018-02-23 13:45:00,22.58,22.58,22.57,22.58,13600.0,20.888,20.888,20.8787,20.888,13600.0
2018-02-23 13:50:00,22.57,22.58,22.56,22.56,16400.0,20.8787,20.888,20.8695,20.8695,16400.0
2018-02-23 13:55:00,22.56,22.57,22.56,22.57,10680.0,20.8695,20.8787,20.8695,20.8787,10680.0
2018-02-23 14:00:00,22.57,22.57,22.56,22.56,20340.0,20.8787,20.8787,20.8695,20.8695,20340.0
2018-02-23 14:05:00,22.56,22.56,22.56,22.56,32384.0,20.8695,20.8695,20.8695,20.8695,32384.0
2018-02-23 14:10:00,22.57,22.57,22.56,22.57,26192.0,20.8787,20.8787,20.8695,20.8787,26192.0
2018-02-23 14:15:00,22.57,22.58,22.56,22.58,52972.0,20.8787,20.888,20.8695,20.888,52972.0
2018-02-23 14:20:00,22.57,22.58,22.57,22.57,31748.0,20.8787,20.888,20.8787,20.8787,31748.0
2018-02-23 14:25:00,22.57,22.58,22.57,22.57,19212.0,20.8787,20.888,20.8787,20.8787,19212.0
2018-02-23 14:30:00,22.57,22.58,22.56,22.58,16524.0,20.8787,20.888,20.8695,20.888,16524.0
2018-02-23 14:35:00,22.58,22.58,22.56,22.57,21088.0,20.888,20.888,20.8695,20.8787,21088.0
2018-02-23 14:40:00,22.57,22.58,22.57,22.58,8340.0,20.8787,20.888,20.8787,20.888,8340.0
2018-02-23 14:45:00,22.59,22.61,22.58,22.61,15996.0,20.8972,20.9157,20.888,20.9157,15996.0
2018-02-23 14:50:00,22.61,22.61,22.6,22.61,18112.0,20.9157,20.9157,20.9065,20.9157,18112.0
2018-02-23 14:55:00,22.61,22.61,22.6,22.6,19268.0,20.9157,20.9157,20.9065,20.9065,19268.0
2018-02-23 15:00:00,22.61,22.62,22.61,22.62,22816.0,20.9157,20.925,20.9157,20.925,22816.0
2018-02-23 15:05:00,22.62,22.64,22.62,22.64,40072.0,20.925,20.9435,20.925,20.9435,40072.0
2018-02-23 15:10:00,22.63,22.64,22.63,22.63,31476.0,20.9342,20.9435,20.9342,20.9342,31476.0
2018-02-23 15:15:00,22.63,22.64,22.62,22.64,23400.0,20.9342,20.9435,20.925,20.9435,23400.0
2018-02-23 15:20:00,22.64,22.66,22.63,22.66,21956.0,20.9435,20.962,20.9342,20.962,21956.0
2018-02-23 15:25:00,22.66,22.67,22.66,22.67,24508.0,20.962,20.9712,20.962,20.9712,24508.0
2018-02-23 15:30:00,22.67,22.68,22.65,22.65,54164.0,20.9712,20.9805,20.9527,20.9527,54164.0
2018-02-23 15:35:00,22.65,22.67,22.65,22.66,75352.0,20.9527,20.9712,20.9527,20.962,75352.0
2018-02-23 15:40:00,22.66,22.67,22.64,22.64,100260.0,20.962,20.9712,20.9435,20.9435,100260.0
2018-02-23 15:45:00,22.64,22.67,22.64,22.66,136284.0,20.9435,20.9712,20.9435,20.962,136284.0
2018-02-23 15:50:00,22.66,22.68,22.65,22.68,127976.0,20.962,20.9805,20.9527,20.9805,127976.0
2018-02-23 15:55:00,22.67,22.72,22.67,22.71,281740.0,20.9712,21.0175,20.9712,21.0082,281740.0
2018-02-26 09:30:00,22.77,22.83,22.73,22.77,86436.0,21.0637,21.1192,21.0267,21.0637,86436.0
2018-02-26 09:35:00,22.75,22.83,22.68,22.83,80364.0,21.0452,21.1192,20.9805,21.1192,80364.0
2018-02-26 09:40:00,22.85,22.85,22.77,22.81,35736.0,21.1378,21.1378,21.0637,21.1007,35736.0
2018-02-26 09:45:00,22.83,22.86,22.83,22.85,11000.0,21.1192,21.147,21.1192,21.1378,11000.0
2018-02-26 09:50:00,22.85,22.88,22.85,22.88,23600.0,21.1378,21.1655,21.1378,21.1655,23600.0
2018-02-26 09:55:00,22.89,22.89,22.86,22.87,14040.0,21.1748,21.1748,21.147,21.1563,14040.0
2018-02-26 10:00:00,22.86,22.88,22.86,22.86,10724.0,21.147,21.1655,21.147,21.147,10724.0
2018-02-26 10:05:00,22.86,22.87,22.84,22.85,19220.0,21.147,21.1563,21.1285,21.1378,19220.0
2018-02-26 10:10:00,22.86,22.86,22.82,22.82,29936.0,21.147,21.147,21.11,21.11,29936.0
2018-02-26 10:15:00,22.83,22.85,22.83,22.83,15600.0,21.1192,21.1378,21.1192,21.1192,15600.0
2018-02-26 10:20:00,22.84,22.84,22.8,22.82,18976.0,21.1285,21.1285,21.0915,21.11,18976.0
2018-02-26 10:25:00,22.82,22.83,22.81,22.82,27460.0,21.11,21.1192,21.1007,21.11,27460.0
2018-02-26 10:30:00,22.81,22.82,22.77,22.77,22804.0,21.1007,21.11,21.0637,21.0637,22804.0
2018-02-26 10:35:00,22.79,22.83,22.79,22.83,24132.0,21.0822,21.1192,21.0822,21.1192,24132.0
2018-02-26 10:40:00,22.84,22.86,22.84,22.85,17600.0,21.1285,21.147,21.1285,21.1378,17600.0
2018-02-26 10:45:00,22.86,22.86,22.83,22.84,6000.0,21.147,21.147,21.1192,21.1285,6000.0
2018-02-26 10:50:00,22.84,22.84,22.82,22.83,19240.0,21.1285,21.1285,21.11,21.1192,19240.0
2018-02-26 10:55:00,22.83,22.84,22.83,22.84,14600.0,21.1192,21.1285,21.1192,21.1285,14600.0
2018-02-26 11:00:00,22.83,22.88,22.82,22.86,34604.0,21.1192,21.1655,21.11,21.147,34604.0
2018-02-26 11:05:00,22.87,22.88,22.86,22.87,14176.0,21.1563,21.1655,21.147,21.1563,14176.0
2018-02-26 11:10:00,22.87,22.88,22.85,22.87,28528.0,21.1563,21.1655,21.1378,21.1563,28528.0
2018-02-26 11:15:00,22.86,22.88,22.86,22.88,16400.0,21.147,21.1655,21.147,21.1655,16400.0
2018-02-26 11:20:00,22.88,22.88,22.86,22.86,10652.0,21.1655,21.1655,21.147,21.147,10652.0
2018-02-26 11:25:00,22.87,22.88,22.86,22.87,15200.0,21.1563,21.1655,21.147,21.1563,15200.0
2018-02-26 11:30:00,22.86,22.89,22.86,22.86,19200.0,21.147,21.1748,21.147,21.147,19200.0
2018-02-26 11:35:00,22.85,22.88,22.85,22.88,11692.0,21.1378,21.1655,21.1378,21.1655,11692.0
2018-02-26 11:40:00,22.87,22.87,22.86,22.86,8400.0,21.1563,21.1563,21.147,21.147,8400.0
2018-02-26 11:45:00,22.86,22.86,22.86,22.86,13160.0,21.147,21.147,21.147,21.147,13160.0
2018-02-26 11:50:00,22.86,22.87,22.86,22.86,11228.0,21.147,21.1563,21.147,21.147,11228.0
2018-02-26 11:55:00,22.86,22.87,22.85,22.86,15200.0,21.147,21.1563,21.1378,21.147,15200.0
2018-02-26 12:00:00,22.85,22.85,22.83,22.84,13244.0,21.1378,21.1378,21.1192,21.1285,13244.0
2018-02-26 12:05:00,22.85,22.9,22.84,22.9,20968.0,21.1378,21.184,21.1285,21.184,20968.0
2018-02-26 12:10:00,22.91,22.93,22.9,22.9,20808.0,21.1933,21.2118,21.184,21.184,20808.0
2018-02-26 12:15:00,22.91,22.92,22.91,22.91,7216.0,21.1933,21.2025,21.1933,21.1933,7216.0
2018-02-26 12:20:00,22.92,22.93,22.91,22.92,15588.0,21.2025,21.2118,21.1933,21.2025,15588.0
2018-02-26 12:25:00,22.93,22.94,22.93,22.94,12880.0,21.2118,21.221,21.2118,21.221,12880.0
2018-02-26 12:30:00,22.94,22.94,22.92,22.93,18220.0,21.221,21.221,21.2025,21.2118,18220.0
2018-02-26 12:35:00,22.93,22.94,22.92,22.94,9840.0,21.2118,21.221,21.2025,21.221,9840.0
2018-02-26 12:40:00,22.94,22.94,22.92,22.93,12948.0,21.221,21.221,21.2025,21.2118,12948.0
2018-02-26 12:45:00,22.93,22.95,22.92,22.95,17692.0,21.2118,21.2303,21.2025,21.2303,17692.0
2018-02-26 12:50:00,22.96,22.96,22.95,22.96,11200.0,21.2395,21.2395,21.2303,21.2395,11200.0
2018-02-26 12:55:00,22.96,22.99,22.96,22.99,21604.0,21.2395,21.2673,21.2395,21.2673,21604.0
2018-02-26 13:00:00,22.98,23.0,22.98,22.99,8000.0,21.258,21.2765,21.258,21.2673,8000.0
2018-02-26 13:05:00,23.0,23.0,22.97,22.98,24232.0,21.2765,21.2765,21.2488,21.258,24232.0
2018-02-26 13:10:00,22.99,22.99,22.98,22.98,40752.0,21.2673,21.2673,21.258,21.258,40752.0
2018-02-26 13:15:00,22.98,22.98,22.97,22.97,20400.0,21.258,21.258,21.2488,21.2488,20400.0
2018-02-26 13:20:00,22.97,23.03,22.97,23.02,121916.0,21.2488,21.3043,21.2488,21.295,121916.0
2018-02-26 13:25:00,23.02,23.04,23.02,23.04,14464.0,21.295,21.3135,21.295,21.3135,14464.0
2018-02-26 13:30:00,23.04,23.04,23.03,23.03,20064.0,21.3135,21.3135,21.3043,21.3043,20064.0
2018-02-26 13:35:00,23.03,23.04,23.03,23.04,15896.0,21.3043,21.3135,21.3043,21.3135,15896.0
2018-02-26 13:40:00,23.04,23.05,23.04,23.05,17200.0,21.3135,21.3228,21.3135,21.3228,17200.0
2018-02-26 13:45:00,23.05,23.05,23.04,23.04,17168.0,21.3228,21.3228,21.3135,21.3135,17168.0
2018-02-26 13:50:00,23.03,23.05,23.03,23.05,32404.0,21.3043,21.3228,21.3043,21.3228,32404.0
2018-02-26 13:55:00,23.04,23.06,23.04,23.05,17208.0,21.3135,21.332,21.3135,21.3228,17208.0
2018-02-26 14:00:00,23.05,23.07,23.05,23.06,14296.0,21.3228,21.3413,21.3228,21.332,14296.0
2018-02-26 14:05:00,23.06,23.06,23.04,23.04,20024.0,21.332,21.332,21.3135,21.3135,20024.0
2018-02-26 14:10:00,23.05,23.06,23.04,23.06,30704.0,21.3228,21.332,21.3135,21.332,30704.0
2018-02-26 14:15:00,23.06,23.06,23.03,23.03,27264.0,21.332,21.332,21.3043,21.3043,27264.0
2018-02-26 14:20:00,23.04,23.04,23.02,23.04,25200.0,21.3135,21.3135,21.295,21.3135,25200.0
2018-02-26 14:25:00,23.04,23.05,23.03,23.04,26568.0,21.3135,21.3228,21.3043,21.3135,26568.0
2018-02-26 14:30:00,23.03,23.05,23.02,23.05,22672.0,21.3043,21.3228,21.295,21.3228,22672.0
2018-02-26 14:35:00,23.05,23.06,23.05,23.06,12672.0,21.3228,21.332,21.3228,21.332,12672.0
2018-02-26 14:40:00,23.06,23.06,23.05,23.06,18808.0,21.332,21.332,21.3228,21.332,18808.0
2018-02-26 14:45:00,23.05,23.06,23.03,23.04,19700.0,21.3228,21.332,21.3043,21.3135,19700.0
2018-02-26 14:50:00,23.04,23.06,23.03,23.06,21936.0,21.3135,21.332,21.3043,21.332,21936.0
2018-02-26 14:55:00,23.05,23.07,23.05,23.07,21840.0,21.3228,21.3413,21.3228,21.3413,21840.0
2018-02-26 15:00:00,23.06,23.07,23.05,23.06,30280.0,21.332,21.3413,21.3228,21.332,30280.0
2018-02-26 15:05:00,23.06,23.07,23.04,23.05,53692.0,21.332,21.3413,21.3135,21.3228,53692.0
2018-02-26 15:10:00,23.05,23.08,23.05,23.06,49164.0,21.3228,21.3505,21.3228,21.332,49164.0
2018-02-26 15:15:00,23.06,23.08,23.06,23.08,37160.0,21.332,21.3505,21.332,21.3505,37160.0
2018-02-26 15:20:00,23.08,23.1,23.08,23.09,39084.0,21.3505,21.369,21.3505,21.3598,39084.0
2018-02-26 15:25:00,23.09,23.09,23.08,23.09,24280.0,21.3598,21.3598,21.3505,21.3598,24280.0
2018-02-26 15:30:00,23.08,23.09,23.07,23.08,43480.0,21.3505,21.3598,21.3413,21.3505,43480.0
2018-02-26 15:35:00,23.08,23.09,23.06,23.09,61556.0,21.3505,21.3598,21.332,21.3598,61556.0
2018-02-26 15:40:00,23.09,23.1,23.08,23.08,62216.0,21.3598,21.369,21.3505,21.3505,62216.0
2018-02-26 15:45:00,23.08,23.09,23.06,23.06,80392.0,21.3505,21.3598,21.332,21.332,80392.0
2018-02-26 15:50:00,23.07,23.08,23.06,23.07,109468.0,21.3413,21.3505,21.332,21.3413,109468.0
2018-02-26 15:55:00,23.07,23.11,23.06,23.1,248564.0,21.3413,21.3783,21.332,21.369,248564.0
2018-02-27 09:30:00,23.15,23.16,23.05,23.1,72196.0,21.4153,21.4245,21.3228,21.369,72196.0
2018-02-27 09:35:00,23.11,23.18,23.1,23.18,51048.0,21.3783,21.443,21.369,21.443,51048.0
2018-02-27 09:40:00,23.16,23.17,23.13,23.17,31896.0,21.4245,21.4338,21.3968,21.4338,31896.0
2018-02-27 09:45:00,23.17,23.27,23.17,23.24,111668.0,21.4338,21.5263,21.4338,21.4985,111668.0
2018-02-27 09:50:00,23.25,23.25,23.2,23.21,38812.0,21.5078,21.5078,21.4615,21.4708,38812.0
2018-02-27 09:55:00,23.21,23.25,23.21,23.23,45700.0,21.4708,21.5078,21.4708,21.4893,45700.0
2018-02-27 10:00:00,23.22,23.26,23.21,23.26,30960.0,21.48,21.517,21.4708,21.517,30960.0
2018-02-27 10:05:00,23.25,23.35,23.25,23.35,48784.0,21.5078,21.6003,21.5078,21.6003,48784.0
2018-02-27 10:10:00,23.35,23.38,23.33,23.34,36876.0,21.6003,21.628,21.5818,21.591,36876.0
2018-02-27 10:15:00,23.34,23.36,23.32,23.35,21156.0,21.591,21.6095,21.5725,21.6003,21156.0
2018-02-27 10:20:00,23.36,23.37,23.35,23.36,42368.0,21.6095,21.6188,21.6003,21.6095,42368.0
2018-02-27 10:25:00,23.36,23.37,23.31,23.32,29632.0,21.6095,21.6188,21.5633,21.5725,29632.0
2018-02-27 10:30:00,23.32,23.34,23.29,23.3,34940.0,21.5725,21.591,21.5448,21.554,34940.0
2018-02-27 10:35:00,23.29,23.31,23.25,23.25,15732.0,21.5448,21.5633,21.5078,21.5078,15732.0
2018-02-27 10:40:00,23.26,23.28,23.22,23.23,22852.0,21.517,21.5355,21.48,21.4893,22852.0
2018-02-27 10:45:00,23.24,23.25,23.2,23.23,17100.0,21.4985,21.5078,21.4615,21.4893,17100.0
2018-02-27 10:50:00,23.23,23.24,23.14,23.14,28712.0,21.4893,21.4985,21.406,21.406,28712.0
2018-02-27 10:55:00,23.13,23.18,23.11,23.18,29512.0,21.3968,21.443,21.3783,21.443,29512.0
2018-02-27 11:00:00,23.17,23.2,23.16,23.18,27648.0,21.4338,21.4615,21.4245,21.443,27648.0
2018-02-27 11:05:00,23.18,23.23,23.18,23.23,23588.0,21.443,21.4893,21.443,21.4893,23588.0
2018-02-27 11:10:00,23.23,23.26,23.22,23.25,20912.0,21.4893,21.517,21.48,21.5078,20912.0
2018-02-27 11:15:00,23.25,23.27,23.22,23.23,24732.0,21.5078,21.5263,21.48,21.4893,24732.0
2018-02-27 11:20:00,23.23,23.25,23.21,23.24,31884.0,21.4893,21.5078,21.4708,21.4985,31884.0
2018-02-27 11:25:00,23.23,23.24,23.18,23.21,57196.0,21.4893,21.4985,21.443,21.4708,57196.0
2018-02-27 11:30:00,23.21,23.27,23.19,23.26,76848.0,21.4708,21.5263,21.4523,21.517,76848.0
2018-02-27 11:35:00,23.25,23.25,23.21,23.21,23040.0,21.5078,21.5078,21.4708,21.4708,23040.0
2018-02-27 11:40:00,23.2,23.22,23.2,23.22,18800.0,21.4615,21.48,21.4615,21.48,18800.0
2018-02-27 11:45:00,23.2,23.24,23.18,23.24,26264.0,21.4615,21.4985,21.443,21.4985,26264.0
2018-02-27 11:50:00,23.23,23.24,23.18,23.18,11356.0,21.4893,21.4985,21.443,21.443,11356.0
2018-02-27 11:55:00,23.19,23.21,23.18,23.18,23812.0,21.4523,21.4708,21.443,21.443,23812.0
2018-02-27 12:00:00,23.18,23.2,23.18,23.18,8480.0,21.443,21.4615,21.443,21.443,8480.0
2018-02-27 12:05:00,23.2,23.22,23.2,23.22,17036.0,21.4615,21.48,21.4615,21.48,17036.0
2018-02-27 12:10:00,23.21,23.21,23.16,23.16,6380.0,21.4708,21.4708,21.4245,21.4245,6380.0
2018-02-27 12:15:00,23.16,23.17,23.13,23.13,26000.0,21.4245,21.4338,21.3968,21.3968,26000.0
2018-02-27 12:20:00,23.14,23.14,23.1,23.13,27156.0,21.406,21.406,21.369,21.3968,27156.0
2018-02-27 12:25:00,23.13,23.18,23.12,23.18,33712.0,21.3968,21.443,21.3875,21.443,33712.0
2018-02-27 12:30:00,23.18,23.2,23.17,23.17,19096.0,21.443,21.4615,21.4338,21.4338,19096.0
2018-02-27 12:35:00,23.17,23.2,23.17,23.18,29800.0,21.4338,21.4615,21.4338,21.443,29800.0
2018-02-27 12:40:00,23.18,23.2,23.18,23.19,14500.0,21.443,21.4615,21.443,21.4523,14500.0
2018-02-27 12:45:00,23.2,23.2,23.17,23.18,38588.0,21.4615,21.4615,21.4338,21.443,38588.0
2018-02-27 12:50:00,23.19,23.22,23.19,23.21,31556.0,21.4523,21.48,21.4523,21.4708,31556.0
2018-02-27 12:55:00,23.21,23.23,23.19,23.23,23360.0,21.4708,21.4893,21.4523,21.4893,23360.0
2018-02-27 13:00:00,23.22,23.22,23.2,23.22,15496.0,21.48,21.48,21.4615,21.48,15496.0
2018-02-27 13:05:00,23.22,23.24,23.22,23.23,19868.0,21.48,21.4985,21.48,21.4893,19868.0
2018-02-27 13:10:00,23.23,23.23,23.2,23.2,11852.0,21.4893,21.4893,21.4615,21.4615,11852.0
2018-02-27 13:15:00,23.2,23.22,23.18,23.21,18160.0,21.4615,21.48,21.443,21.4708,18160.0
2018-02-27 13:20:00,23.21,23.23,23.21,23.23,14468.0,21.4708,21.4893,21.4708,21.4893,14468.0
2018-02-27 13:25:00,23.23,23.23,23.2,23.2,19008.0,21.4893,21.4893,21.4615,21.4615,19008.0
2018-02-27 13:30:00,23.21,23.21,23.18,23.18,14172.0,21.4708,21.4708,21.443,21.443,14172.0
2018-02-27 13:35:00,23.18,23.2,23.18,23.2,11956.0,21.443,21.4615,21.443,21.4615,11956.0
2018-02-27 13:40:00,23.19,23.2,23.18,23.2,14000.0,21.4523,21.4615,21.443,21.4615,14000.0
2018-02-27 13:45:00,23.2,23.22,23.18,23.18,12000.0,21.4615,21.48,21.443,21.443,12000.0
2018-02-27 13:50:00,23.18,23.19,23.16,23.18,16000.0,21.443,21.4523,21.4245,21.443,16000.0
2018-02-27 13:55:00,23.17,23.18,23.16,23.18,10000.0,21.4338,21.443,21.4245,21.443,10000.0
2018-02-27 14:00:00,23.18,23.18,23.16,23.17,15668.0,21.443,21.443,21.4245,21.4338,15668.0
2018-02-27 14:05:00,23.16,23.18,23.14,23.18,28904.0,21.4245,21.443,21.406,21.443,28904.0
2018-02-27 14:10:00,23.18,23.19,23.15,23.17,24284.0,21.443,21.4523,21.4153,21.4338,24284.0
2018-02-27 14:15:00,23.17,23.18,23.15,23.15,33856.0,21.4338,21.443,21.4153,21.4153,33856.0
2018-02-27 14:20:00,23.14,23.14,23.11,23.11,54424.0,21.406,21.406,21.3783,21.3783,54424.0
2018-02-27 14:25:00,23.1,23.14,23.1,23.14,66888.0,21.369,21.406,21.369,21.406,66888.0
2018-02-27 14:30:00,23.13,23.18,23.13,23.17,59984.0,21.3968,21.443,21.3968,21.4338,59984.0
2018-02-27 14:35:00,23.17,23.17,23.16,23.17,44240.0,21.4338,21.4338,21.4245,21.4338,44240.0
2018-02-27 14:40:00,23.16,23.16,23.14,23.14,55828.0,21.4245,21.4245,21.406,21.406,55828.0
2018-02-27 14:45:00,23.13,23.13,23.06,23.09,89884.0,21.3968,21.3968,21.332,21.3598,89884.0
2018-02-27 14:50:00,23.09,23.13,23.09,23.13,29124.0,21.3598,21.3968,21.3598,21.3968,29124.0
2018-02-27 14:55:00,23.13,23.16,23.11,23.11,48624.0,21.3968,21.4245,21.3783,21.3783,48624.0
2018-02-27 15:00:00,23.11,23.14,23.1,23.11,29340.0,21.3783,21.406,21.369,21.3783,29340.0
2018-02-27 15:05:00,23.11,23.11,23.08,23.08,51696.0,21.3783,21.3783,21.3505,21.3505,51696.0
2018-02-27 15:10:00,23.08,23.1,23.07,23.09,32604.0,21.3505,21.369,21.3413,21.3598,32604.0
2018-02-27 15:15:00,23.08,23.1,23.07,23.09,29312.0,21.3505,21.369,21.3413,21.3598,29312.0
2018-02-27 15:20:00,23.09,23.1,23.07,23.08,42660.0,21.3598,21.369,21.3413,21.3505,42660.0
2018-02-27 15:25:00,23.08,23.08,23.06,23.08,35740.0,21.3505,21.3505,21.332,21.3505,35740.0
2018-02-27 15:30:00,23.09,23.1,23.07,23.07,46520.0,21.3598,21.369,21.3413,21.3413,46520.0
2018-02-27 15:35:00,23.07,23.08,23.04,23.08,79036.0,21.3413,21.3505,21.3135,21.3505,79036.0
2018-02-27 15:40:00,23.07,23.08,23.05,23.05,66580.0,21.3413,21.3505,21.3228,21.3228,66580.0
2018-02-27 15:45:00,23.05,23.1,23.05,23.1,124780.0,21.3228,21.369,21.3228,21.369,124780.0
2018-02-27 15:50:00,23.1,23.1,23.02,23.03,186412.0,21.369,21.369,21.295,21.3043,186412.0
2018-02-27 15:55:00,23.03,23.03,22.99,22.99,330576.0,21.3043,21.3043,21.2673,21.2673,330576.0
2018-02-28 09:30:00,23.1,23.13,23.07,23.12,62824.0,21.369,21.3968,21.3413,21.3875,62824.0
2018-02-28 09:35:00,23.14,23.14,23.08,23.09,16780.0,21.406,21.406,21.3505,21.3598,16780.0
2018-02-28 09:40:00,23.08,23.09,23.0,23.02,14172.0,21.3505,21.3598,21.2765,21.295,14172.0
2018-02-28 09:45:00,23.03,23.09,23.03,23.07,12628.0,21.3043,21.3598,21.3043,21.3413,12628.0
2018-02-28 09:50:00,23.09,23.15,23.07,23.15,16800.0,21.3598,21.4153,21.3413,21.4153,16800.0
2018-02-28 09:55:00,23.14,23.16,23.12,23.15,20080.0,21.406,21.4245,21.3875,21.4153,20080.0
2018-02-28 10:00:00,23.16,23.17,23.13,23.13,16000.0,21.4245,21.4338,21.3968,21.3968,16000.0
2018-02-28 10:05:00,23.12,23.14,23.11,23.13,16800.0,21.3875,21.406,21.3783,21.3968,16800.0
2018-02-28 10:10:00,23.11,23.12,23.09,23.1,10900.0,21.3783,21.3875,21.3598,21.369,10900.0
2018-02-28 10:15:00,23.09,23.12,23.09,23.12,5272.0,21.3598,21.3875,21.3598,21.3875,5272.0
2018-02-28 10:20:00,23.12,23.13,23.1,23.1,10800.0,21.3875,21.3968,21.369,21.369,10800.0
2018-02-28 10:25:00,23.09,23.11,23.09,23.11,8440.0,21.3598,21.3783,21.3598,21.3783,8440.0
2018-02-28 10:30:00,23.11,23.11,23.08,23.09,11332.0,21.3783,21.3783,21.3505,21.3598,11332.0
2018-02-28 10:35:00,23.09,23.1,23.08,23.09,10000.0,21.3598,21.369,21.3505,21.3598,10000.0
2018-02-28 10:40:00,23.09,23.09,23.03,23.03,9668.0,21.3598,21.3598,21.3043,21.3043,9668.0
2018-02-28 10:45:00,23.05,23.05,23.03,23.04,10000.0,21.3228,21.3228,21.3043,21.3135,10000.0
2018-02-28 10:50:00,23.04,23.04,22.98,22.98,16436.0,21.3135,21.3135,21.258,21.258,16436.0
2018-02-28 10:55:00,22.98,22.98,22.94,22.96,19740.0,21.258,21.258,21.221,21.2395,19740.0
2018-02-28 11:00:00,22.96,22.96,22.94,22.95,26000.0,21.2395,21.2395,21.221,21.2303,26000.0
2018-02-28 11:05:00,22.96,22.97,22.93,22.93,18800.0,21.2395,21.2488,21.2118,21.2118,18800.0
2018-02-28 11:10:00,22.91,22.92,22.88,22.89,40560.0,21.1933,21.2025,21.1655,21.1748,40560.0
2018-02-28 11:15:00,22.9,22.93,22.9,22.93,16112.0,21.184,21.2118,21.184,21.2118,16112.0
2018-02-28 11:20:00,22.92,22.94,22.91,22.91,9720.0,21.2025,21.221,21.1933,21.1933,9720.0
2018-02-28 11:25:00,22.91,22.94,22.9,22.93,19200.0,21.1933,21.221,21.184,21.2118,19200.0
2018-02-28 11:30:00,22.94,22.95,22.91,22.93,20460.0,21.221,21.2303,21.1933,21.2118,20460.0
2018-02-28 11:35:00,22.92,22.93,22.91,22.93,11360.0,21.2025,21.2118,21.1933,21.2118,11360.0
2018-02-28 11:40:00,22.91,22.93,22.91,22.93,9432.0,21.1933,21.2118,21.1933,21.2118,9432.0
2018-02-28 11:45:00,22.92,22.93,22.89,22.91,10920.0,21.2025,21.2118,21.1748,21.1933,10920.0
2018-02-28 11:50:00,22.92,22.93,22.91,22.93,9084.0,21.2025,21.2118,21.1933,21.2118,9084.0
2018-02-28 11:55:00,22.92,22.94,22.92,22.94,12000.0,21.2025,21.221,21.2025,21.221,12000.0
2018-02-28 12:00:00,22.94,22.96,22.94,22.95,10760.0,21.221,21.2395,21.221,21.2303,10760.0
2018-02-28 12:05:00,22.95,22.99,22.95,22.99,6484.0,21.2303,21.2673,21.2303,21.2673,6484.0
2018-02-28 12:10:00,22.99,23.02,22.98,23.0,18400.0,21.2673,21.295,21.258,21.2765,18400.0
2018-02-28 12:15:00,23.0,23.0,22.99,23.0,9200.0,21.2765,21.2765,21.2673,21.2765,9200.0
2018-02-28 12:20:00,23.0,23.0,22.99,23.0,16788.0,21.2765,21.2765,21.2673,21.2765,16788.0
2018-02-28 12:25:00,23.0,23.02,23.0,23.01,89220.0,21.2765,21.295,21.2765,21.2858,89220.0
2018-02-28 12:30:00,23.0,23.03,22.99,23.03,8800.0,21.2765,21.3043,21.2673,21.3043,8800.0
2018-02-28 12:35:00,23.03,23.08,23.03,23.07,11200.0,21.3043,21.3505,21.3043,21.3413,11200.0
2018-02-28 12:40:00,23.07,23.08,23.07,23.07,5200.0,21.3413,21.3505,21.3413,21.3413,5200.0
2018-02-28 12:45:00,23.07,23.11,23.07,23.11,10400.0,21.3413,21.3783,21.3413,21.3783,10400.0
2018-02-28 12:50:00,23.11,23.11,23.08,23.08,23488.0,21.3783,21.3783,21.3505,21.3505,23488.0
2018-02-28 12:55:00,23.09,23.1,23.09,23.09,4400.0,21.3598,21.369,21.3598,21.3598,4400.0
2018-02-28 13:00:00,23.08,23.08,23.07,23.07,4400.0,21.3505,21.3505,21.3413,21.3413,4400.0
2018-02-28 13:05:00,23.06,23.08,23.06,23.08,7600.0,21.332,21.3505,21.332,21.3505,7600.0
2018-02-28 13:10:00,23.08,23.09,23.08,23.09,16400.0,21.3505,21.3598,21.3505,21.3598,16400.0
2018-02-28 13:15:00,23.09,23.09,23.08,23.08,6912.0,21.3598,21.3598,21.3505,21.3505,6912.0
2018-02-28 13:20:00,23.1,23.1,23.09,23.1,11164.0,21.369,21.369,21.3598,21.369,11164.0
2018-02-28 13:25:00,23.11,23.11,23.1,23.11,8000.0,21.3783,21.3783,21.369,21.3783,8000.0
2018-02-28 13:30:00,23.11,23.12,23.1,23.12,6800.0,21.3783,21.3875,21.369,21.3875,6800.0
2018-02-28 13:35:00,23.11,23.14,23.11,23.14,6572.0,21.3783,21.406,21.3783,21.406,6572.0
2018-02-28 13:40:00,23.14,23.15,23.13,23.14,17600.0,21.406,21.4153,21.3968,21.406,17600.0
2018-02-28 13:45:00,23.14,23.14,23.1,23.1,25168.0,21.406,21.406,21.369,21.369,25168.0
2018-02-28 13:50:00,23.1,23.11,23.09,23.11,19200.0,21.369,21.3783,21.3598,21.3783,19200.0
2018-02-28 13:55:00,23.13,23.15,23.13,23.15,12000.0,21.3968,21.4153,21.3968,21.4153,12000.0
2018-02-28 14:00:00,23.16,23.17,23.16,23.16,37072.0,21.4245,21.4338,21.4245,21.4245,37072.0
2018-02-28 14:05:00,23.17,23.18,23.15,23.15,37372.0,21.4338,21.443,21.4153,21.4153,37372.0
2018-02-28 14:10:00,23.15,23.16,23.13,23.13,11568.0,21.4153,21.4245,21.3968,21.3968,11568.0
2018-02-28 14:15:00,23.14,23.14,23.12,23.13,9380.0,21.406,21.406,21.3875,21.3968,9380.0
2018-02-28 14:20:00,23.13,23.13,23.12,23.12,6000.0,21.3968,21.3968,21.3875,21.3875,6000.0
2018-02-28 14:25:00,23.12,23.14,23.11,23.12,17588.0,21.3875,21.406,21.3783,21.3875,17588.0
2018-02-28 14:30:00,23.12,23.12,23.07,23.07,20244.0,21.3875,21.3875,21.3413,21.3413,20244.0
2018-02-28 14:35:00,23.07,23.08,23.05,23.05,13364.0,21.3413,21.3505,21.3228,21.3228,13364.0
2018-02-28 14:40:00,23.04,23.07,23.04,23.05,11456.0,21.3135,21.3413,21.3135,21.3228,11456.0
2018-02-28 14:45:00,23.05,23.06,23.04,23.05,14496.0,21.3228,21.332,21.3135,21.3228,14496.0
2018-02-28 14:50:00,23.04,23.05,23.0,23.03,17016.0,21.3135,21.3228,21.2765,21.3043,17016.0
2018-02-28 14:55:00,23.02,23.02,22.99,22.99,22800.0,21.295,21.295,21.2673,21.2673,22800.0
2018-02-28 15:00:00,22.99,23.0,22.96,22.97,46800.0,21.2673,21.2765,21.2395,21.2488,46800.0
2018-02-28 15:05:00,22.97,22.99,22.96,22.99,33680.0,21.2488,21.2673,21.2395,21.2673,33680.0
2018-02-28 15:10:00,22.99,23.0,22.97,23.0,29600.0,21.2673,21.2765,21.2488,21.2765,29600.0
2018-02-28 15:15:00,23.0,23.0,22.97,22.99,33800.0,21.2765,21.2765,21.2488,21.2673,33800.0
2018-02-28 15:20:00,22.98,22.98,22.92,22.93,31200.0,21.258,21.258,21.2025,21.2118,31200.0
2018-02-28 15:25:00,22.93,22.98,22.91,22.96,93544.0,21.2118,21.258,21.1933,21.2395,93544.0
2018-02-28 15:30:00,22.97,22.98,22.96,22.97,106116.0,21.2488,21.258,21.2395,21.2488,106116.0
2018-02-28 15:35:00,22.96,23.02,22.95,23.02,92164.0,21.2395,21.295,21.2303,21.295,92164.0
2018-02-28 15:40:00,23.03,23.03,22.98,22.99,87820.0,21.3043,21.3043,21.258,21.2673,87820.0
2018-02-28 15:45:00,22.99,22.99,22.92,22.94,235172.0,21.2673,21.2673,21.2025,21.221,235172.0
2018-02-28 15:50:00,22.93,22.93,22.88,22.89,153428.0,21.2118,21.2118,21.1655,21.1748,153428.0
2018-02-28 15:55:00,22.89,22.91,22.85,22.85,306916.0,21.1748,21.1933,21.1378,21.1378,306916.0
2018-03-01 09:30:00,22.79,22.89,22.78,22.79,59844.0,21.0822,21.1748,21.073,21.0822,59844.0
2018-03-01 09:35:00,22.82,22.82,22.74,22.74,11600.0,21.11,21.11,21.036,21.036,11600.0
2018-03-01 09:40:00,22.74,22.75,22.62,22.62,29548.0,21.036,21.0452,20.925,20.925,29548.0
2018-03-01 09:45:00,22.63,22.65,22.58,22.58,45200.0,20.9342,20.9527,20.888,20.888,45200.0
2018-03-01 09:50:00,22.58,22.59,22.49,22.49,73504.0,20.888,20.8972,20.8047,20.8047,73504.0
2018-03-01 09:55:00,22.49,22.54,22.47,22.53,52560.0,20.8047,20.851,20.7862,20.8417,52560.0
2018-03-01 10:00:00,22.54,22.56,22.48,22.56,50720.0,20.851,20.8695,20.7955,20.8695,50720.0
2018-03-01 10:05:00,22.55,22.57,22.53,22.55,56936.0,20.8602,20.8787,20.8417,20.8602,56936.0
2018-03-01 10:10:00,22.55,22.55,22.47,22.52,38916.0,20.8602,20.8602,20.7862,20.8325,38916.0
2018-03-01 10:15:00,22.53,22.56,22.5,22.55,67576.0,20.8417,20.8695,20.814,20.8602,67576.0
2018-03-01 10:20:00,22.54,22.54,22.48,22.51,35144.0,20.851,20.851,20.7955,20.8232,35144.0
2018-03-01 10:25:00,22.51,22.56,22.49,22.55,23604.0,20.8232,20.8695,20.8047,20.8602,23604.0
2018-03-01 10:30:00,22.57,22.66,22.57,22.65,80652.0,20.8787,20.962,20.8787,20.9527,80652.0
2018-03-01 10:35:00,22.67,22.68,22.64,22.64,40220.0,20.9712,20.9805,20.9435,20.9435,40220.0
2018-03-01 10:40:00,22.64,22.65,22.59,22.59,54820.0,20.9435,20.9527,20.8972,20.8972,54820.0
2018-03-01 10:45:00,22.6,22.6,22.54,22.55,35140.0,20.9065,20.9065,20.851,20.8602,35140.0
2018-03-01 10:50:00,22.55,22.56,22.52,22.56,106720.0,20.8602,20.8695,20.8325,20.8695,106720.0
2018-03-01 10:55:00,22.56,22.56,22.5,22.5,64844.0,20.8695,20.8695,20.814,20.814,64844.0
2018-03-01 11:00:00,22.5,22.56,22.5,22.53,50056.0,20.814,20.8695,20.814,20.8417,50056.0
2018-03-01 11:05:00,22.52,22.55,22.52,22.54,20400.0,20.8325,20.8602,20.8325,20.851,20400.0
2018-03-01 11:10:00,22.54,22.54,22.45,22.48,43872.0,20.851,20.851,20.7677,20.7955,43872.0
2018-03-01 11:15:00,22.48,22.52,22.48,22.52,67144.0,20.7955,20.8325,20.7955,20.8325,67144.0
2018-03-01 11:20:00,22.52,22.56,22.52,22.54,41940.0,20.8325,20.8695,20.8325,20.851,41940.0
2018-03-01 11:25:00,22.53,22.53,22.45,22.46,45160.0,20.8417,20.8417,20.7677,20.777,45160.0
2018-03-01 11:30:00,22.47,22.48,22.43,22.46,32776.0,20.7862,20.7955,20.7492,20.777,32776.0
2018-03-01 11:35:00,22.45,22.51,22.45,22.5,144020.0,20.7677,20.8232,20.7677,20.814,144020.0
2018-03-01 11:40:00,22.52,22.53,22.49,22.53,36040.0,20.8325,20.8417,20.8047,20.8417,36040.0
2018-03-01 11:45:00,22.54,22.56,22.54,22.55,20232.0,20.851,20.8695,20.851,20.8602,20232.0
2018-03-01 11:50:00,22.55,22.6,22.55,22.6,20864.0,20.8602,20.9065,20.8602,20.9065,20864.0
2018-03-01 11:55:00,22.59,22.61,22.58,22.59,44072.0,20.8972,20.9157,20.888,20.8972,44072.0
2018-03-01 12:00:00,22.59,22.59,22.5,22.51,28668.0,20.8972,20.8972,20.814,20.8232,28668.0
2018-03-01 12:05:00,22.52,22.53,22.49,22.5,37756.0,20.8325,20.8417,20.8047,20.814,37756.0
2018-03-01 12:10:00,22.5,22.53,22.5,22.52,58904.0,20.814,20.8417,20.814,20.8325,58904.0
2018-03-01 12:15:00,22.52,22.52,22.5,22.5,45100.0,20.8325,20.8325,20.814,20.814,45100.0
2018-03-01 12:20:00,22.5,22.5,22.47,22.48,50816.0,20.814,20.814,20.7862,20.7955,50816.0
2018-03-01 12:25:00,22.48,22.49,22.43,22.46,52364.0,20.7955,20.8047,20.7492,20.777,52364.0
2018-03-01 12:30:00,22.47,22.47,22.42,22.43,47908.0,20.7862,20.7862,20.74,20.7492,47908.0
2018-03-01 12:35:00,22.43,22.47,22.42,22.44,88508.0,20.7492,20.7862,20.74,20.7585,88508.0
2018-03-01 12:40:00,22.44,22.48,22.41,22.46,82052.0,20.7585,20.7955,20.7307,20.777,82052.0
2018-03-01 12:45:00,22.45,22.47,22.43,22.47,76864.0,20.7677,20.7862,20.7492,20.7862,76864.0
2018-03-01 12:50:00,22.48,22.48,22.43,22.45,20672.0,20.7955,20.7955,20.7492,20.7677,20672.0
2018-03-01 12:55:00,22.45,22.46,22.41,22.43,59184.0,20.7677,20.777,20.7307,20.7492,59184.0
2018-03-01 13:00:00,22.42,22.42,22.31,22.32,77308.0,20.74,20.74,20.6382,20.6475,77308.0
2018-03-01 13:05:00,22.32,22.33,22.27,22.29,57048.0,20.6475,20.6567,20.6012,20.6197,57048.0
2018-03-01 13:10:00,22.29,22.32,22.25,22.32,21104.0,20.6197,20.6475,20.5827,20.6475,21104.0
2018-03-01 13:15:00,22.31,22.32,22.29,22.3,27016.0,20.6382,20.6475,20.6197,20.629,27016.0
2018-03-01 13:20:00,22.3,22.3,22.27,22.28,18028.0,20.629,20.629,20.6012,20.6105,18028.0
2018-03-01 13:25:00,22.28,22.32,22.28,22.3,24956.0,20.6105,20.6475,20.6105,20.629,24956.0
2018-03-01 13:30:00,22.3,22.31,22.26,22.26,25104.0,20.629,20.6382,20.592,20.592,25104.0
2018-03-01 13:35:00,22.27,22.31,22.26,22.29,45788.0,20.6012,20.6382,20.592,20.6197,45788.0
2018-03-01 13:40:00,22.29,22.29,22.25,22.26,36188.0,20.6197,20.6197,20.5827,20.592,36188.0
2018-03-01 13:45:00,22.25,22.26,22.18,22.21,26072.0,20.5827,20.592,20.518,20.5457,26072.0
2018-03-01 13:50:00,22.22,22.23,22.2,22.21,24548.0,20.555,20.5642,20.5365,20.5457,24548.0
2018-03-01 13:55:00,22.2,22.2,22.17,22.17,16092.0,20.5365,20.5365,20.5087,20.5087,16092.0
2018-03-01 14:00:00,22.17,22.18,22.1,22.15,41352.0,20.5087,20.518,20.444,20.4902,41352.0
2018-03-01 14:05:00,22.14,22.17,22.12,22.13,26024.0,20.481,20.5087,20.4625,20.4717,26024.0
2018-03-01 14:10:00,22.14,22.15,22.06,22.07,33504.0,20.481,20.4902,20.4069,20.4162,33504.0
2018-03-01 14:15:00,22.07,22.15,22.06,22.15,34288.0,20.4162,20.4902,20.4069,20.4902,34288.0
2018-03-01 14:20:00,22.15,22.18,22.13,22.14,34100.0,20.4902,20.518,20.4717,20.481,34100.0
2018-03-01 14:25:00,22.13,22.17,22.12,22.17,23196.0,20.4717,20.5087,20.4625,20.5087,23196.0
2018-03-01 14:30:00,22.19,22.2,22.12,22.15,37008.0,20.5272,20.5365,20.4625,20.4902,37008.0
2018-03-01 14:35:00,22.15,22.15,22.11,22.15,43764.0,20.4902,20.4902,20.4532,20.4902,43764.0
2018-03-01 14:40:00,22.14,22.19,22.13,22.18,38368.0,20.481,20.5272,20.4717,20.518,38368.0
2018-03-01 14:45:00,22.18,22.2,22.15,22.15,56300.0,20.518,20.5365,20.4902,20.4902,56300.0
2018-03-01 14:50:00,22.15,22.19,22.15,22.18,54528.0,20.4902,20.5272,20.4902,20.518,54528.0
2018-03-01 14:55:00,22.18,22.22,22.17,22.2,48040.0,20.518,20.555,20.5087,20.5365,48040.0
2018-03-01 15:00:00,22.18,22.2,22.14,22.16,99248.0,20.518,20.5365,20.481,20.4995,99248.0
2018-03-01 15:05:00,22.17,22.28,22.16,22.28,93288.0,20.5087,20.6105,20.4995,20.6105,93288.0
2018-03-01 15:10:00,22.28,22.35,22.26,22.35,112632.0,20.6105,20.6752,20.592,20.6752,112632.0
2018-03-01 15:15:00,22.35,22.39,22.33,22.39,122240.0,20.6752,20.7122,20.6567,20.7122,122240.0
2018-03-01 15:20:00,22.39,22.4,22.34,22.34,140476.0,20.7122,20.7215,20.666,20.666,140476.0
2018-03-01 15:25:00,22.35,22.38,22.33,22.35,40676.0,20.6752,20.703,20.6567,20.6752,40676.0
2018-03-01 15:30:00,22.35,22.36,22.28,22.3,43516.0,20.6752,20.6845,20.6105,20.629,43516.0
2018-03-01 15:35:00,22.28,22.29,22.24,22.25,49920.0,20.6105,20.6197,20.5735,20.5827,49920.0
2018-03-01 15:40:00,22.24,22.27,22.22,22.24,79680.0,20.5735,20.6012,20.555,20.5735,79680.0
2018-03-01 15:45:00,22.24,22.29,22.22,22.28,118416.0,20.5735,20.6197,20.555,20.6105,118416.0
2018-03-01 15:50:00,22.27,22.32,22.27,22.28,167148.0,20.6012,20.6475,20.6012,20.6105,167148.0
2018-03-01 15:55:00,22.28,22.31,22.23,22.24,355336.0,20.6105,20.6382,20.5642,20.5735,355336.0
2018-03-02 09:30:00,22.13,22.18,22.04,22.13,123624.0,20.4717,20.518,20.3884,20.4717,123624.0
2018-03-02 09:35:00,22.14,22.17,22.09,22.12,33764.0,20.481,20.5087,20.4347,20.4625,33764.0
2018-03-02 09:40:00,22.12,22.14,22.06,22.07,39856.0,20.4625,20.481,20.4069,20.4162,39856.0
2018-03-02 09:45:00,22.06,22.15,22.04,22.12,86792.0,20.4069,20.4902,20.3884,20.4625,86792.0
2018-03-02 09:50:00,22.11,22.16,22.11,22.12,105452.0,20.4532,20.4995,20.4532,20.4625,105452.0
2018-03-02 09:55:00,22.14,22.15,22.07,22.11,53696.0,20.481,20.4902,20.4162,20.4532,53696.0
2018-03-02 10:00:00,22.13,22.17,22.09,22.11,77308.0,20.4717,20.5087,20.4347,20.4532,77308.0
2018-03-02 10:05:00,22.1,22.12,22.08,22.12,13632.0,20.444,20.4625,20.4255,20.4625,13632.0
2018-03-02 10:10:00,22.1,22.15,22.09,22.15,30456.0,20.444,20.4902,20.4347,20.4902,30456.0
2018-03-02 10:15:00,22.14,22.15,22.07,22.09,41160.0,20.481,20.4902,20.4162,20.4347,41160.0
2018-03-02 10:20:00,22.08,22.15,22.06,22.12,25856.0,20.4255,20.4902,20.4069,20.4625,25856.0
2018-03-02 10:25:00,22.11,22.21,22.11,22.17,27936.0,20.4532,20.5457,20.4532,20.5087,27936.0
2018-03-02 10:30:00,22.18,22.26,22.18,22.25,19400.0,20.518,20.592,20.518,20.5827,19400.0
2018-03-02 10:35:00,22.25,22.25,22.18,22.2,23044.0,20.5827,20.5827,20.518,20.5365,23044.0
2018-03-02 10:40:00,22.2,22.24,22.2,22.23,28264.0,20.5365,20.5735,20.5365,20.5642,28264.0
2018-03-02 10:45:00,22.23,22.24,22.2,22.24,49060.0,20.5642,20.5735,20.5365,20.5735,49060.0
2018-03-02 10:50:00,22.24,22.26,22.23,22.24,53604.0,20.5735,20.592,20.5642,20.5735,53604.0
2018-03-02 10:55:00,22.25,22.27,22.2,22.2,33488.0,20.5827,20.6012,20.5365,20.5365,33488.0
2018-03-02 11:00:00,22.2,22.22,22.2,22.22,31052.0,20.5365,20.555,20.5365,20.555,31052.0
2018-03-02 11:05:00,22.22,22.22,22.19,22.21,61600.0,20.555,20.555,20.5272,20.5457,61600.0
2018-03-02 11:10:00,22.21,22.23,22.2,22.21,34284.0,20.5457,20.5642,20.5365,20.5457,34284.0
2018-03-02 11:15:00,22.22,22.25,22.2,22.2,49880.0,20.555,20.5827,20.5365,20.5365,49880.0
2018-03-02 11:20:00,22.21,22.25,22.21,22.25,13200.0,20.5457,20.5827,20.5457,20.5827,13200.0
2018-03-02 11:25:00,22.25,22.33,22.25,22.31,62268.0,20.5827,20.6567,20.5827,20.6382,62268.0
2018-03-02 11:30:00,22.31,22.31,22.27,22.28,90692.0,20.6382,20.6382,20.6012,20.6105,90692.0
2018-03-02 11:35:00,22.28,22.29,22.26,22.28,111024.0,20.6105,20.6197,20.592,20.6105,111024.0
2018-03-02 11:40:00,22.28,22.3,22.28,22.29,19152.0,20.6105,20.629,20.6105,20.6197,19152.0
2018-03-02 11:45:00,22.29,22.37,22.28,22.36,63680.0,20.6197,20.6937,20.6105,20.6845,63680.0
2018-03-02 11:50:00,22.37,22.4,22.36,22.39,41448.0,20.6937,20.7215,20.6845,20.7122,41448.0
2018-03-02 11:55:00,22.37,22.4,22.36,22.4,30400.0,20.6937,20.7215,20.6845,20.7215,30400.0
2018-03-02 12:00:00,22.4,22.41,22.35,22.35,47600.0,20.7215,20.7307,20.6752,20.6752,47600.0
2018-03-02 12:05:00,22.36,22.38,22.32,22.34,22000.0,20.6845,20.703,20.6475,20.666,22000.0
2018-03-02 12:10:00,22.34,22.35,22.31,22.33,24000.0,20.666,20.6752,20.6382,20.6567,24000.0
2018-03-02 12:15:00,22.33,22.34,22.3,22.31,27092.0,20.6567,20.666,20.629,20.6382,27092.0
2018-03-02 12:20:00,22.32,22.35,22.31,22.35,21376.0,20.6475,20.6752,20.6382,20.6752,21376.0
2018-03-02 12:25:00,22.36,22.37,22.34,22.37,18100.0,20.6845,20.6937,20.666,20.6937,18100.0
2018-03-02 12:30:00,22.37,22.37,22.34,22.34,16644.0,20.6937,20.6937,20.666,20.666,16644.0
2018-03-02 12:35:00,22.34,22.37,22.34,22.34,13440.0,20.666,20.6937,20.666,20.666,13440.0
2018-03-02 12:40:00,22.33,22.37,22.33,22.36,15600.0,20.6567,20.6937,20.6567,20.6845,15600.0
2018-03-02 12:45:00,22.36,22.41,22.36,22.39,25824.0,20.6845,20.7307,20.6845,20.7122,25824.0
2018-03-02 12:50:00,22.39,22.45,22.39,22.45,32104.0,20.7122,20.7677,20.7122,20.7677,32104.0
2018-03-02 12:55:00,22.45,22.46,22.43,22.45,40456.0,20.7677,20.777,20.7492,20.7677,40456.0
2018-03-02 13:00:00,22.44,22.45,22.41,22.42,12400.0,20.7585,20.7677,20.7307,20.74,12400.0
2018-03-02 13:05:00,22.42,22.42,22.38,22.38,17316.0,20.74,20.74,20.703,20.703,17316.0
2018-03-02 13:10:00,22.38,22.38,22.3,22.3,22596.0,20.703,20.703,20.629,20.629,22596.0
2018-03-02 13:15:00,22.31,22.34,22.31,22.34,14000.0,20.6382,20.666,20.6382,20.666,14000.0
2018-03-02 13:20:00,22.35,22.35,22.31,22.31,27600.0,20.6752,20.6752,20.6382,20.6382,27600.0
2018-03-02 13:25:00,22.32,22.32,22.3,22.3,18652.0,20.6475,20.6475,20.629,20.629,18652.0
2018-03-02 13:30:00,22.3,22.32,22.27,22.27,22108.0,20.629,20.6475,20.6012,20.6012,22108.0
2018-03-02 13:35:00,22.26,22.28,22.25,22.28,18992.0,20.592,20.6105,20.5827,20.6105,18992.0
2018-03-02 13:40:00,22.28,22.28,22.26,22.27,26808.0,20.6105,20.6105,20.592,20.6012,26808.0
2018-03-02 13:45:00,22.3,22.33,22.3,22.33,12400.0,20.629,20.6567,20.629,20.6567,12400.0
2018-03-02 13:50:00,22.34,22.34,22.31,22.31,13304.0,20.666,20.666,20.6382,20.6382,13304.0
2018-03-02 13:55:00,22.31,22.31,22.28,22.28,10672.0,20.6382,20.6382,20.6105,20.6105,10672.0
2018-03-02 14:00:00,22.3,22.34,22.29,22.34,21016.0,20.629,20.666,20.6197,20.666,21016.0
2018-03-02 14:05:00,22.34,22.34,22.32,22.34,18376.0,20.666,20.666,20.6475,20.666,18376.0
2018-03-02 14:10:00,22.34,22.37,22.34,22.36,10400.0,20.666,20.6937,20.666,20.6845,10400.0
2018-03-02 14:15:00,22.36,22.38,22.34,22.36,47464.0,20.6845,20.703,20.666,20.6845,47464.0
2018-03-02 14:20:00,22.36,22.36,22.33,22.34,28560.0,20.6845,20.6845,20.6567,20.666,28560.0
2018-03-02 14:25:00,22.34,22.37,22.34,22.37,30868.0,20.666,20.6937,20.666,20.6937,30868.0
2018-03-02 14:30:00,22.36,22.36,22.31,22.31,39620.0,20.6845,20.6845,20.6382,20.6382,39620.0
2018-03-02 14:35:00,22.31,22.36,22.31,22.36,13600.0,20.6382,20.6845,20.6382,20.6845,13600.0
2018-03-02 14:40:00,22.38,22.38,22.35,22.36,18956.0,20.703,20.703,20.6752,20.6845,18956.0
2018-03-02 14:45:00,22.36,22.38,22.36,22.38,20736.0,20.6845,20.703,20.6845,20.703,20736.0
2018-03-02 14:50:00,22.38,22.4,22.36,22.37,20324.0,20.703,20.7215,20.6845,20.6937,20324.0
2018-03-02 14:55:00,22.36,22.38,22.35,22.35,14720.0,20.6845,20.703,20.6752,20.6752,14720.0
2018-03-02 15:00:00,22.35,22.35,22.31,22.33,37224.0,20.6752,20.6752,20.6382,20.6567,37224.0
2018-03-02 15:05:00,22.32,22.34,22.3,22.34,28584.0,20.6475,20.666,20.629,20.666,28584.0
2018-03-02 15:10:00,22.34,22.34,22.31,22.31,21520.0,20.666,20.666,20.6382,20.6382,21520.0
2018-03-02 15:15:00,22.31,22.34,22.3,22.33,28412.0,20.6382,20.666,20.629,20.6567,28412.0
2018-03-02 15:20:00,22.34,22.34,22.33,22.33,23204.0,20.666,20.666,20.6567,20.6567,23204.0
2018-03-02 15:25:00,22.34,22.35,22.33,22.34,28800.0,20.666,20.6752,20.6567,20.666,28800.0
2018-03-02 15:30:00,22.34,22.4,22.34,22.4,29812.0,20.666,20.7215,20.666,20.7215,29812.0
2018-03-02 15:35:00,22.4,22.43,22.38,22.43,39480.0,20.7215,20.7492,20.703,20.7492,39480.0
2018-03-02 15:40:00,22.43,22.45,22.41,22.44,32332.0,20.7492,20.7677,20.7307,20.7585,32332.0
2018-03-02 15:45:00,22.44,22.44,22.36,22.38,96000.0,20.7585,20.7585,20.6845,20.703,96000.0
2018-03-02 15:50:00,22.38,22.43,22.38,22.41,117604.0,20.703,20.7492,20.703,20.7307,117604.0
2018-03-02 15:55:00,22.41,22.45,22.41,22.42,350612.0,20.7307,20.7677,20.7307,20.74,350612.0
2018-03-05 09:30:00,22.25,22.3,22.19,22.29,76492.0,20.5827,20.629,20.5272,20.6197,76492.0
2018-03-05 09:35:00,22.27,22.3,22.23,22.28,25056.0,20.6012,20.629,20.5642,20.6105,25056.0
2018-03-05 09:40:00,22.26,22.28,22.21,22.21,22936.0,20.592,20.6105,20.5457,20.5457,22936.0
2018-03-05 09:45:00,22.26,22.27,22.22,22.22,19476.0,20.592,20.6012,20.555,20.555,19476.0
2018-03-05 09:50:00,22.21,22.21,22.17,22.2,27468.0,20.5457,20.5457,20.5087,20.5365,27468.0
2018-03-05 09:55:00,22.21,22.24,22.21,22.22,10156.0,20.5457,20.5735,20.5457,20.555,10156.0
2018-03-05 10:00:00,22.22,22.24,22.19,22.22,27580.0,20.555,20.5735,20.5272,20.555,27580.0
2018-03-05 10:05:00,22.23,22.23,22.17,22.18,33448.0,20.5642,20.5642,20.5087,20.518,33448.0
2018-03-05 10:10:00,22.18,22.2,22.13,22.14,20904.0,20.518,20.5365,20.4717,20.481,20904.0
2018-03-05 10:15:00,22.14,22.15,22.11,22.12,20456.0,20.481,20.4902,20.4532,20.4625,20456.0
2018-03-05 10:20:00,22.11,22.13,22.09,22.1,16772.0,20.4532,20.4717,20.4347,20.444,16772.0
2018-03-05 10:25:00,22.1,22.1,22.07,22.1,22728.0,20.444,20.444,20.4162,20.444,22728.0
2018-03-05 10:30:00,22.09,22.1,22.06,22.06,18516.0,20.4347,20.444,20.4069,20.4069,18516.0
2018-03-05 10:35:00,22.07,22.11,22.06,22.11,17200.0,20.4162,20.4532,20.4069,20.4532,17200.0
2018-03-05 10:40:00,22.11,22.13,22.09,22.13,32516.0,20.4532,20.4717,20.4347,20.4717,32516.0
2018-03-05 10:45:00,22.13,22.14,22.12,22.13,29236.0,20.4717,20.481,20.4625,20.4717,29236.0
2018-03-05 10:50:00,22.13,22.16,22.13,22.15,24580.0,20.4717,20.4995,20.4717,20.4902,24580.0
2018-03-05 10:55:00,22.17,22.21,22.17,22.21,13600.0,20.5087,20.5457,20.5087,20.5457,13600.0
2018-03-05 11:00:00,22.21,22.24,22.2,22.23,48692.0,20.5457,20.5735,20.5365,20.5642,48692.0
2018-03-05 11:05:00,22.22,22.26,22.22,22.25,32884.0,20.555,20.592,20.555,20.5827,32884.0
2018-03-05 11:10:00,22.25,22.26,22.25,22.25,27580.0,20.5827,20.592,20.5827,20.5827,27580.0
2018-03-05 11:15:00,22.25,22.25,22.22,22.23,34768.0,20.5827,20.5827,20.555,20.5642,34768.0
2018-03-05 11:20:00,22.23,22.3,22.23,22.3,52324.0,20.5642,20.629,20.5642,20.629,52324.0
2018-03-05 11:25:00,22.3,22.31,22.28,22.28,24720.0,20.629,20.6382,20.6105,20.6105,24720.0
2018-03-05 11:30:00,22.28,22.29,22.28,22.28,23552.0,20.6105,20.6197,20.6105,20.6105,23552.0
2018-03-05 11:35:00,22.29,22.3,22.28,22.3,14072.0,20.6197,20.629,20.6105,20.629,14072.0
2018-03-05 11:40:00,22.3,22.33,22.3,22.33,12984.0,20.629,20.6567,20.629,20.6567,12984.0
2018-03-05 11:45:00,22.33,22.35,22.33,22.33,25344.0,20.6567,20.6752,20.6567,20.6567,25344.0
2018-03-05 11:50:00,22.34,22.34,22.29,22.29,23988.0,20.666,20.666,20.6197,20.6197,23988.0
2018-03-05 11:55:00,22.29,22.33,22.28,22.33,25428.0,20.6197,20.6567,20.6105,20.6567,25428.0
2018-03-05 12:00:00,22.34,22.36,22.33,22.36,8800.0,20.666,20.6845,20.6567,20.6845,8800.0
2018-03-05 12:05:00,22.35,22.37,22.35,22.37,8188.0,20.6752,20.6937,20.6752,20.6937,8188.0
2018-03-05 12:10:00,22.38,22.39,22.36,22.36,8156.0,20.703,20.7122,20.6845,20.6845,8156.0
2018-03-05 12:15:00,22.37,22.38,22.36,22.36,9200.0,20.6937,20.703,20.6845,20.6845,9200.0
2018-03-05 12:20:00,22.36,22.36,22.29,22.29,34188.0,20.6845,20.6845,20.6197,20.6197,34188.0
2018-03-05 12:25:00,22.3,22.32,22.29,22.32,25032.0,20.629,20.6475,20.6197,20.6475,25032.0
2018-03-05 12:30:00,22.32,22.34,22.3,22.31,23348.0,20.6475,20.666,20.629,20.6382,23348.0
2018-03-05 12:35:00,22.32,22.32,22.31,22.32,12020.0,20.6475,20.6475,20.6382,20.6475,12020.0
2018-03-05 12:40:00,22.33,22.34,22.31,22.32,13200.0,20.6567,20.666,20.6382,20.6475,13200.0
2018-03-05 12:45:00,22.33,22.36,22.33,22.34,14896.0,20.6567,20.6845,20.6567,20.666,14896.0
2018-03-05 12:50:00,22.35,22.37,22.35,22.37,17640.0,20.6752,20.6937,20.6752,20.6937,17640.0
2018-03-05 12:55:00,22.36,22.39,22.36,22.39,15348.0,20.6845,20.7122,20.6845,20.7122,15348.0
2018-03-05 13:00:00,22.39,22.43,22.39,22.42,25664.0,20.7122,20.7492,20.7122,20.74,25664.0
2018-03-05 13:05:00,22.42,22.43,22.4,22.41,18872.0,20.74,20.7492,20.7215,20.7307,18872.0
2018-03-05 13:10:00,22.42,22.43,22.41,22.41,10548.0,20.74,20.7492,20.7307,20.7307,10548.0
2018-03-05 13:15:00,22.41,22.41,22.4,22.4,9584.0,20.7307,20.7307,20.7215,20.7215,9584.0
2018-03-05 13:20:00,22.4,22.42,22.4,22.42,8000.0,20.7215,20.74,20.7215,20.74,8000.0
2018-03-05 13:25:00,22.42,22.42,22.4,22.4,38900.0,20.74,20.74,20.7215,20.7215,38900.0
2018-03-05 13:30:00,22.4,22.42,22.38,22.39,25632.0,20.7215,20.74,20.703,20.7122,25632.0
2018-03-05 13:35:00,22.38,22.39,22.37,22.38,18456.0,20.703,20.7122,20.6937,20.703,18456.0
2018-03-05 13:40:00,22.39,22.41,22.39,22.4,16036.0,20.7122,20.7307,20.7122,20.7215,16036.0
2018-03-05 13:45:00,22.39,22.4,22.36,22.38,12460.0,20.7122,20.7215,20.6845,20.703,12460.0
2018-03-05 13:50:00,22.38,22.39,22.38,22.38,13312.0,20.703,20.7122,20.703,20.703,13312.0
2018-03-05 13:55:00,22.38,22.39,22.37,22.37,14716.0,20.703,20.7122,20.6937,20.6937,14716.0
2018-03-05 14:00:00,22.38,22.4,22.38,22.39,73960.0,20.703,20.7215,20.703,20.7122,73960.0
2018-03-05 14:05:00,22.39,22.39,22.36,22.38,18284.0,20.7122,20.7122,20.6845,20.703,18284.0
2018-03-05 14:10:00,22.38,22.38,22.33,22.34,37524.0,20.703,20.703,20.6567,20.666,37524.0
2018-03-05 14:15:00,22.34,22.34,22.3,22.3,100104.0,20.666,20.666,20.629,20.629,100104.0
2018-03-05 14:20:00,22.3,22.35,22.3,22.35,43248.0,20.629,20.6752,20.629,20.6752,43248.0
2018-03-05 14:25:00,22.34,22.38,22.34,22.37,33508.0,20.666,20.703,20.666,20.6937,33508.0
2018-03-05 14:30:00,22.36,22.38,22.36,22.37,46260.0,20.6845,20.703,20.6845,20.6937,46260.0
2018-03-05 14:35:00,22.37,22.38,22.34,22.36,53332.0,20.6937,20.703,20.666,20.6845,53332.0
2018-03-05 14:40:00,22.37,22.38,22.36,22.36,39436.0,20.6937,20.703,20.6845,20.6845,39436.0
2018-03-05 14:45:00,22.37,22.37,22.36,22.36,19000.0,20.6937,20.6937,20.6845,20.6845,19000.0
2018-03-05 14:50:00,22.37,22.37,22.36,22.36,22044.0,20.6937,20.6937,20.6845,20.6845,22044.0
2018-03-05 14:55:00,22.36,22.38,22.36,22.38,27596.0,20.6845,20.703,20.6845,20.703,27596.0
2018-03-05 15:00:00,22.38,22.38,22.36,22.36,45152.0,20.703,20.703,20.6845,20.6845,45152.0
2018-03-05 15:05:00,22.36,22.38,22.33,22.33,86480.0,20.6845,20.703,20.6567,20.6567,86480.0
2018-03-05 15:10:00,22.34,22.34,22.33,22.33,46000.0,20.666,20.666,20.6567,20.6567,46000.0
2018-03-05 15:15:00,22.33,22.35,22.32,22.35,36888.0,20.6567,20.6752,20.6475,20.6752,36888.0
2018-03-05 15:20:00,22.36,22.37,22.35,22.37,51964.0,20.6845,20.6937,20.6752,20.6937,51964.0
2018-03-05 15:25:00,22.37,22.38,22.33,22.33,43028.0,20.6937,20.703,20.6567,20.6567,43028.0
2018-03-05 15:30:00,22.34,22.36,22.33,22.36,61608.0,20.666,20.6845,20.6567,20.6845,61608.0
2018-03-05 15:35:00,22.36,22.37,22.35,22.35,104600.0,20.6845,20.6937,20.6752,20.6752,104600.0
2018-03-05 15:40:00,22.35,22.38,22.35,22.38,69896.0,20.6752,20.703,20.6752,20.703,69896.0
2018-03-05 15:45:00,22.37,22.38,22.35,22.35,120012.0,20.6937,20.703,20.6752,20.6752,120012.0
2018-03-05 15:50:00,22.35,22.35,22.31,22.31,255960.0,20.6752,20.6752,20.6382,20.6382,255960.0
2018-03-05 15:55:00,22.31,22.32,22.29,22.3,378360.0,20.6382,20.6475,20.6197,20.629,378360.0
2018-03-06 09:30:00,22.38,22.4,22.34,22.38,56936.0,20.703,20.7215,20.666,20.703,56936.0
2018-03-06 09:35:00,22.36,22.4,22.32,22.36,25300.0,20.6845,20.7215,20.6475,20.6845,25300.0
2018-03-06 09:40:00,22.4,22.41,22.34,22.36,19928.0,20.7215,20.7307,20.666,20.6845,19928.0
2018-03-06 09:45:00,22.35,22.38,22.34,22.38,18800.0,20.6752,20.703,20.666,20.703,18800.0
2018-03-06 09:50:00,22.4,22.4,22.37,22.39,18272.0,20.7215,20.7215,20.6937,20.7122,18272.0
2018-03-06 09:55:00,22.39,22.4,22.36,22.38,26532.0,20.7122,20.7215,20.6845,20.703,26532.0
2018-03-06 10:00:00,22.39,22.4,22.32,22.32,28704.0,20.7122,20.7215,20.6475,20.6475,28704.0
2018-03-06 10:05:00,22.33,22.37,22.33,22.34,28428.0,20.6567,20.6937,20.6567,20.666,28428.0
2018-03-06 10:10:00,22.33,22.36,22.32,22.36,20004.0,20.6567,20.6845,20.6475,20.6845,20004.0
2018-03-06 10:15:00,22.36,22.37,22.35,22.37,22832.0,20.6845,20.6937,20.6752,20.6937,22832.0
2018-03-06 10:20:00,22.37,22.37,22.34,22.36,29200.0,20.6937,20.6937,20.666,20.6845,29200.0
2018-03-06 10:25:00,22.36,22.39,22.36,22.38,44000.0,20.6845,20.7122,20.6845,20.703,44000.0
2018-03-06 10:30:00,22.39,22.43,22.38,22.41,217928.0,20.7122,20.7492,20.703,20.7307,217928.0
2018-03-06 10:35:00,22.41,22.41,22.36,22.39,49800.0,20.7307,20.7307,20.6845,20.7122,49800.0
2018-03-06 10:40:00,22.38,22.39,22.36,22.39,36000.0,20.703,20.7122,20.6845,20.7122,36000.0
2018-03-06 10:45:00,22.39,22.4,22.36,22.36,17200.0,20.7122,20.7215,20.6845,20.6845,17200.0
2018-03-06 10:50:00,22.36,22.37,22.33,22.33,26808.0,20.6845,20.6937,20.6567,20.6567,26808.0
2018-03-06 10:55:00,22.33,22.35,22.28,22.29,31536.0,20.6567,20.6752,20.6105,20.6197,31536.0
2018-03-06 11:00:00,22.3,22.35,22.3,22.33,20836.0,20.629,20.6752,20.629,20.6567,20836.0
2018-03-06 11:05:00,22.35,22.36,22.34,22.35,12800.0,20.6752,20.6845,20.666,20.6752,12800.0
2018-03-06 11:10:00,22.36,22.36,22.33,22.35,21000.0,20.6845,20.6845,20.6567,20.6752,21000.0
2018-03-06 11:15:00,22.36,22.37,22.33,22.37,19200.0,20.6845,20.6937,20.6567,20.6937,19200.0
2018-03-06 11:20:00,22.37,22.37,22.31,22.33,19424.0,20.6937,20.6937,20.6382,20.6567,19424.0
2018-03-06 11:25:00,22.33,22.34,22.31,22.32,26876.0,20.6567,20.666,20.6382,20.6475,26876.0
2018-03-06 11:30:00,22.33,22.34,22.31,22.32,22016.0,20.6567,20.666,20.6382,20.6475,22016.0
2018-03-06 11:35:00,22.32,22.32,22.3,22.3,20144.0,20.6475,20.6475,20.629,20.629,20144.0
2018-03-06 11:40:00,22.3,22.32,22.28,22.32,15200.0,20.629,20.6475,20.6105,20.6475,15200.0
2018-03-06 11:45:00,22.33,22.35,22.32,22.35,6000.0,20.6567,20.6752,20.6475,20.6752,6000.0
2018-03-06 11:50:00,22.35,22.35,22.33,22.34,21600.0,20.6752,20.6752,20.6567,20.666,21600.0
2018-03-06 11:55:00,22.35,22.37,22.34,22.37,14420.0,20.6752,20.6937,20.666,20.6937,14420.0
2018-03-06 12:00:00,22.38,22.38,22.36,22.38,20800.0,20.703,20.703,20.6845,20.703,20800.0
2018-03-06 12:05:00,22.38,22.38,22.36,22.37,17600.0,20.703,20.703,20.6845,20.6937,17600.0
2018-03-06 12:10:00,22.37,22.39,22.36,22.38,8800.0,20.6937,20.7122,20.6845,20.703,8800.0
2018-03-06 12:15:00,22.38,22.38,22.37,22.37,10400.0,20.703,20.703,20.6937,20.6937,10400.0
2018-03-06 12:20:00,22.37,22.38,22.35,22.35,28332.0,20.6937,20.703,20.6752,20.6752,28332.0
2018-03-06 12:25:00,22.35,22.36,22.34,22.34,19200.0,20.6752,20.6845,20.666,20.666,19200.0
2018-03-06 12:30:00,22.34,22.36,22.34,22.36,19224.0,20.666,20.6845,20.666,20.6845,19224.0
2018-03-06 12:35:00,22.36,22.36,22.35,22.36,14488.0,20.6845,20.6845,20.6752,20.6845,14488.0
2018-03-06 12:40:00,22.36,22.4,22.35,22.4,15004.0,20.6845,20.7215,20.6752,20.7215,15004.0
2018-03-06 12:45:00,22.4,22.41,22.38,22.39,12400.0,20.7215,20.7307,20.703,20.7122,12400.0
2018-03-06 12:50:00,22.41,22.43,22.41,22.42,10500.0,20.7307,20.7492,20.7307,20.74,10500.0
2018-03-06 12:55:00,22.43,22.46,22.43,22.46,19896.0,20.7492,20.777,20.7492,20.777,19896.0
2018-03-06 13:00:00,22.46,22.48,22.46,22.47,39600.0,20.777,20.7955,20.777,20.7862,39600.0
2018-03-06 13:05:00,22.48,22.5,22.48,22.49,23224.0,20.7955,20.814,20.7955,20.8047,23224.0
2018-03-06 13:10:00,22.5,22.52,22.5,22.5,49624.0,20.814,20.8325,20.814,20.814,49624.0
2018-03-06 13:15:00,22.5,22.52,22.5,22.52,13776.0,20.814,20.8325,20.814,20.8325,13776.0
2018-03-06 13:20:00,22.51,22.52,22.5,22.52,16312.0,20.8232,20.8325,20.814,20.8325,16312.0
2018-03-06 13:25:00,22.51,22.53,22.51,22.52,12588.0,20.8232,20.8417,20.8232,20.8325,12588.0
2018-03-06 13:30:00,22.52,22.53,22.51,22.52,16112.0,20.8325,20.8417,20.8232,20.8325,16112.0
2018-03-06 13:35:00,22.51,22.52,22.5,22.5,16728.0,20.8232,20.8325,20.814,20.814,16728.0
2018-03-06 13:40:00,22.51,22.52,22.48,22.48,20884.0,20.8232,20.8325,20.7955,20.7955,20884.0
2018-03-06 13:45:00,22.49,22.49,22.44,22.44,15600.0,20.8047,20.8047,20.7585,20.7585,15600.0
2018-03-06 13:50:00,22.43,22.45,22.43,22.44,18404.0,20.7492,20.7677,20.7492,20.7585,18404.0
2018-03-06 13:55:00,22.44,22.45,22.42,22.45,14152.0,20.7585,20.7677,20.74,20.7677,14152.0
2018-03-06 14:00:00,22.45,22.46,22.44,22.45,22220.0,20.7677,20.777,20.7585,20.7677,22220.0
2018-03-06 14:05:00,22.45,22.46,22.42,22.46,20852.0,20.7677,20.777,20.74,20.777,20852.0
2018-03-06 14:10:00,22.46,22.46,22.44,22.45,28972.0,20.777,20.777,20.7585,20.7677,28972.0
2018-03-06 14:15:00,22.45,22.45,22.43,22.44,16760.0,20.7677,20.7677,20.7492,20.7585,16760.0
2018-03-06 14:20:00,22.44,22.45,22.43,22.43,22456.0,20.7585,20.7677,20.7492,20.7492,22456.0
2018-03-06 14:25:00,22.43,22.43,22.41,22.42,23984.0,20.7492,20.7492,20.7307,20.74,23984.0
2018-03-06 14:30:00,22.42,22.46,22.42,22.46,19732.0,20.74,20.777,20.74,20.777,19732.0
2018-03-06 14:35:00,22.45,22.47,22.45,22.47,18760.0,20.7677,20.7862,20.7677,20.7862,18760.0
2018-03-06 14:40:00,22.47,22.48,22.46,22.47,15436.0,20.7862,20.7955,20.777,20.7862,15436.0
2018-03-06 14:45:00,22.46,22.48,22.46,22.48,23700.0,20.777,20.7955,20.777,20.7955,23700.0
2018-03-06 14:50:00,22.48,22.49,22.47,22.47,29364.0,20.7955,20.8047,20.7862,20.7862,29364.0
2018-03-06 14:55:00,22.47,22.48,22.46,22.47,21352.0,20.7862,20.7955,20.777,20.7862,21352.0
2018-03-06 15:00:00,22.47,22.47,22.45,22.45,32768.0,20.7862,20.7862,20.7677,20.7677,32768.0
2018-03-06 15:05:00,22.45,22.47,22.45,22.46,18800.0,20.7677,20.7862,20.7677,20.777,18800.0
2018-03-06 15:10:00,22.46,22.47,22.43,22.43,45088.0,20.777,20.7862,20.7492,20.7492,45088.0
2018-03-06 15:15:00,22.43,22.43,22.4,22.42,47832.0,20.7492,20.7492,20.7215,20.74,47832.0
2018-03-06 15:20:00,22.42,22.43,22.41,22.42,43216.0,20.74,20.7492,20.7307,20.74,43216.0
2018-03-06 15:25:00,22.41,22.43,22.4,22.42,84240.0,20.7307,20.7492,20.7215,20.74,84240.0
2018-03-06 15:30:00,22.42,22.44,22.42,22.43,75024.0,20.74,20.7585,20.74,20.7492,75024.0
2018-03-06 15:35:00,22.43,22.44,22.41,22.41,107696.0,20.7492,20.7585,20.7307,20.7307,107696.0
2018-03-06 15:40:00,22.41,22.42,22.41,22.41,128368.0,20.7307,20.74,20.7307,20.7307,128368.0
2018-03-06 15:45:00,22.41,22.42,22.38,22.39,203808.0,20.7307,20.74,20.703,20.7122,203808.0
2018-03-06 15:50:00,22.39,22.42,22.39,22.41,199020.0,20.7122,20.74,20.7122,20.7307,199020.0
2018-03-06 15:55:00,22.41,22.44,22.4,22.44,290932.0,20.7307,20.7585,20.7215,20.7585,290932.0
2018-03-07 09:30:00,22.2,22.25,22.17,22.24,50304.0,20.5365,20.5827,20.5087,20.5735,50304.0
2018-03-07 09:35:00,22.27,22.35,22.27,22.35,14188.0,20.6012,20.6752,20.6012,20.6752,14188.0
2018-03-07 09:40:00,22.36,22.41,22.33,22.33,8376.0,20.6845,20.7307,20.6567,20.6567,8376.0
2018-03-07 09:45:00,22.32,22.33,22.25,22.25,47360.0,20.6475,20.6567,20.5827,20.5827,47360.0
2018-03-07 09:50:00,22.24,22.27,22.23,22.24,13864.0,20.5735,20.6012,20.5642,20.5735,13864.0
2018-03-07 09:55:00,22.24,22.26,22.23,22.25,20844.0,20.5735,20.592,20.5642,20.5827,20844.0
2018-03-07 10:00:00,22.24,22.27,22.24,22.25,22076.0,20.5735,20.6012,20.5735,20.5827,22076.0
2018-03-07 10:05:00,22.25,22.25,22.21,22.24,26336.0,20.5827,20.5827,20.5457,20.5735,26336.0
2018-03-07 10:10:00,22.26,22.26,22.18,22.19,24772.0,20.592,20.592,20.518,20.5272,24772.0
2018-03-07 10:15:00,22.19,22.19,22.13,22.19,153636.0,20.5272,20.5272,20.4717,20.5272,153636.0
2018-03-07 10:20:00,22.19,22.23,22.18,22.2,61996.0,20.5272,20.5642,20.518,20.5365,61996.0
2018-03-07 10:25:00,22.2,22.22,22.2,22.21,22400.0,20.5365,20.555,20.5365,20.5457,22400.0
2018-03-07 10:30:00,22.21,22.22,22.18,22.21,21728.0,20.5457,20.555,20.518,20.5457,21728.0
2018-03-07 10:35:00,22.22,22.23,22.19,22.2,20556.0,20.555,20.5642,20.5272,20.5365,20556.0
2018-03-07 10:40:00,22.2,22.21,22.18,22.21,28032.0,20.5365,20.5457,20.518,20.5457,28032.0
2018-03-07 10:45:00,22.23,22.23,22.21,22.22,37640.0,20.5642,20.5642,20.5457,20.555,37640.0
2018-03-07 10:50:00,22.22,22.25,22.21,22.21,17200.0,20.555,20.5827,20.5457,20.5457,17200.0
2018-03-07 10:55:00,22.22,22.23,22.2,22.21,17568.0,20.555,20.5642,20.5365,20.5457,17568.0
2018-03-07 11:00:00,22.21,22.22,22.19,22.2,25848.0,20.5457,20.555,20.5272,20.5365,25848.0
2018-03-07 11:05:00,22.19,22.21,22.19,22.21,12400.0,20.5272,20.5457,20.5272,20.5457,12400.0
2018-03-07 11:10:00,22.21,22.21,22.2,22.21,32996.0,20.5457,20.5457,20.5365,20.5457,32996.0
2018-03-07 11:15:00,22.21,22.23,22.2,22.21,37164.0,20.5457,20.5642,20.5365,20.5457,37164.0
2018-03-07 11:20:00,22.21,22.23,22.19,22.23,23848.0,20.5457,20.5642,20.5272,20.5642,23848.0
2018-03-07 11:25:00,22.22,22.22,22.2,22.22,24972.0,20.555,20.555,20.5365,20.555,24972.0
2018-03-07 11:30:00,22.22,22.28,22.22,22.28,74140.0,20.555,20.6105,20.555,20.6105,74140.0
2018-03-07 11:35:00,22.28,22.3,22.28,22.29,50760.0,20.6105,20.629,20.6105,20.6197,50760.0
2018-03-07 11:40:00,22.3,22.31,22.29,22.3,28708.0,20.629,20.6382,20.6197,20.629,28708.0
2018-03-07 11:45:00,22.3,22.3,22.27,22.28,47188.0,20.629,20.629,20.6012,20.6105,47188.0
2018-03-07 11:50:00,22.28,22.29,22.28,22.28,20508.0,20.6105,20.6197,20.6105,20.6105,20508.0
2018-03-07 11:55:00,22.28,22.29,22.25,22.25,32200.0,20.6105,20.6197,20.5827,20.5827,32200.0
2018-03-07 12:00:00,22.25,22.25,22.2,22.21,58436.0,20.5827,20.5827,20.5365,20.5457,58436.0
2018-03-07 12:05:00,22.23,22.25,22.23,22.25,6800.0,20.5642,20.5827,20.5642,20.5827,6800.0
2018-03-07 12:10:00,22.24,22.24,22.21,22.24,17780.0,20.5735,20.5735,20.5457,20.5735,17780.0
2018-03-07 12:15:00,22.24,22.27,22.22,22.27,12312.0,20.5735,20.6012,20.555,20.6012,12312.0
2018-03-07 12:20:00,22.27,22.28,22.25,22.26,21420.0,20.6012,20.6105,20.5827,20.592,21420.0
2018-03-07 12:25:00,22.25,22.29,22.25,22.28,9600.0,20.5827,20.6197,20.5827,20.6105,9600.0
2018-03-07 12:30:00,22.29,22.29,22.26,22.28,9128.0,20.6197,20.6197,20.592,20.6105,9128.0
2018-03-07 12:35:00,22.29,22.29,22.28,22.29,17300.0,20.6197,20.6197,20.6105,20.6197,17300.0
2018-03-07 12:40:00,22.29,22.3,22.27,22.3,17196.0,20.6197,20.629,20.6012,20.629,17196.0
2018-03-07 12:45:00,22.31,22.33,22.31,22.32,17228.0,20.6382,20.6567,20.6382,20.6475,17228.0
2018-03-07 12:50:00,22.32,22.33,22.32,22.32,5600.0,20.6475,20.6567,20.6475,20.6475,5600.0
2018-03-07 12:55:00,22.33,22.35,22.32,22.34,28064.0,20.6567,20.6752,20.6475,20.666,28064.0
2018-03-07 13:00:00,22.34,22.34,22.31,22.31,11024.0,20.666,20.666,20.6382,20.6382,11024.0
2018-03-07 13:05:00,22.3,22.3,22.26,22.29,11880.0,20.629,20.629,20.592,20.6197,11880.0
2018-03-07 13:10:00,22.3,22.31,22.29,22.31,10000.0,20.629,20.6382,20.6197,20.6382,10000.0
2018-03-07 13:15:00,22.31,22.33,22.29,22.33,40360.0,20.6382,20.6567,20.6197,20.6567,40360.0
2018-03-07 13:20:00,22.33,22.34,22.31,22.34,10000.0,20.6567,20.666,20.6382,20.666,10000.0
2018-03-07 13:25:00,22.34,22.39,22.34,22.39,22004.0,20.666,20.7122,20.666,20.7122,22004.0
2018-03-07 13:30:00,22.4,22.42,22.39,22.4,18400.0,20.7215,20.74,20.7122,20.7215,18400.0
2018-03-07 13:35:00,22.4,22.4,22.37,22.38,58148.0,20.7215,20.7215,20.6937,20.703,58148.0
2018-03-07 13:40:00,22.38,22.39,22.38,22.39,11440.0,20.703,20.7122,20.703,20.7122,11440.0
2018-03-07 13:45:00,22.39,22.42,22.38,22.42,179204.0,20.7122,20.74,20.703,20.74,179204.0
2018-03-07 13:50:00,22.42,22.47,22.42,22.46,22000.0,20.74,20.7862,20.74,20.777,22000.0
2018-03-07 13:55:00,22.45,22.46,22.44,22.45,35484.0,20.7677,20.777,20.7585,20.7677,35484.0
2018-03-07 14:00:00,22.44,22.46,22.42,22.44,26924.0,20.7585,20.777,20.74,20.7585,26924.0
2018-03-07 14:05:00,22.45,22.45,22.43,22.44,41820.0,20.7677,20.7677,20.7492,20.7585,41820.0
2018-03-07 14:10:00,22.45,22.47,22.45,22.47,26244.0,20.7677,20.7862,20.7677,20.7862,26244.0
2018-03-07 14:15:00,22.47,22.48,22.46,22.47,42208.0,20.7862,20.7955,20.777,20.7862,42208.0
2018-03-07 14:20:00,22.47,22.48,22.46,22.47,39988.0,20.7862,20.7955,20.777,20.7862,39988.0
2018-03-07 14:25:00,22.47,22.48,22.45,22.45,37868.0,20.7862,20.7955,20.7677,20.7677,37868.0
2018-03-07 14:30:00,22.45,22.48,22.45,22.47,45464.0,20.7677,20.7955,20.7677,20.7862,45464.0
2018-03-07 14:35:00,22.47,22.49,22.47,22.49,11200.0,20.7862,20.8047,20.7862,20.8047,11200.0
2018-03-07 14:40:00,22.49,22.5,22.49,22.5,16400.0,20.8047,20.814,20.8047,20.814,16400.0
2018-03-07 14:45:00,22.49,22.5,22.49,22.5,27056.0,20.8047,20.814,20.8047,20.814,27056.0
2018-03-07 14:50:00,22.49,22.52,22.47,22.47,50556.0,20.8047,20.8325,20.7862,20.7862,50556.0
2018-03-07 14:55:00,22.47,22.49,22.47,22.49,18160.0,20.7862,20.8047,20.7862,20.8047,18160.0
2018-03-07 15:00:00,22.49,22.52,22.48,22.52,14400.0,20.8047,20.8325,20.7955,20.8325,14400.0
2018-03-07 15:05:00,22.52,22.57,22.52,22.56,49572.0,20.8325,20.8787,20.8325,20.8695,49572.0
2018-03-07 15:10:00,22.56,22.57,22.55,22.55,17724.0,20.8695,20.8787,20.8602,20.8602,17724.0
2018-03-07 15:15:00,22.55,22.55,22.54,22.55,19492.0,20.8602,20.8602,20.851,20.8602,19492.0
2018-03-07 15:20:00,22.55,22.56,22.53,22.56,22448.0,20.8602,20.8695,20.8417,20.8695,22448.0
2018-03-07 15:25:00,22.56,22.56,22.55,22.55,16480.0,20.8695,20.8695,20.8602,20.8602,16480.0
2018-03-07 15:30:00,22.56,22.59,22.56,22.57,53092.0,20.8695,20.8972,20.8695,20.8787,53092.0
2018-03-07 15:35:00,22.57,22.59,22.57,22.58,74348.0,20.8787,20.8972,20.8787,20.888,74348.0
2018-03-07 15:40:00,22.58,22.62,22.58,22.61,77868.0,20.888,20.925,20.888,20.9157,77868.0
2018-03-07 15:45:00,22.61,22.62,22.58,22.58,66308.0,20.9157,20.925,20.888,20.888,66308.0
2018-03-07 15:50:00,22.59,22.59,22.55,22.55,75576.0,20.8972,20.8972,20.8602,20.8602,75576.0
2018-03-07 15:55:00,22.55,22.58,22.55,22.57,166576.0,20.8602,20.888,20.8602,20.8787,166576.0
2018-03-08 09:30:00,22.58,22.63,22.56,22.59,85152.0,20.888,20.9342,20.8695,20.8972,85152.0
2018-03-08 09:35:00,22.6,22.63,22.6,22.61,37836.0,20.9065,20.9342,20.9065,20.9157,37836.0
2018-03-08 09:40:00,22.61,22.63,22.59,22.63,11240.0,20.9157,20.9342,20.8972,20.9342,11240.0
2018-03-08 09:45:00,22.62,22.64,22.54,22.54,38068.0,20.925,20.9435,20.851,20.851,38068.0
2018-03-08 09:50:00,22.54,22.55,22.51,22.51,20688.0,20.851,20.8602,20.8232,20.8232,20688.0
2018-03-08 09:55:00,22.51,22.54,22.5,22.53,24784.0,20.8232,20.851,20.814,20.8417,24784.0
2018-03-08 10:00:00,22.53,22.55,22.48,22.48,135188.0,20.8417,20.8602,20.7955,20.7955,135188.0
2018-03-08 10:05:00,22.49,22.55,22.48,22.54,22544.0,20.8047,20.8602,20.7955,20.851,22544.0
2018-03-08 10:10:00,22.54,22.58,22.54,22.58,4800.0,20.851,20.888,20.851,20.888,4800.0
2018-03-08 10:15:00,22.58,22.58,22.53,22.55,11928.0,20.888,20.888,20.8417,20.8602,11928.0
2018-03-08 10:20:00,22.57,22.57,22.55,22.55,7660.0,20.8787,20.8787,20.8602,20.8602,7660.0
2018-03-08 10:25:00,22.56,22.57,22.54,22.55,11648.0,20.8695,20.8787,20.851,20.8602,11648.0
2018-03-08 10:30:00,22.55,22.57,22.55,22.56,3600.0,20.8602,20.8787,20.8602,20.8695,3600.0
2018-03-08 10:35:00,22.56,22.56,22.53,22.54,11376.0,20.8695,20.8695,20.8417,20.851,11376.0
2018-03-08 10:40:00,22.54,22.57,22.54,22.56,29752.0,20.851,20.8787,20.851,20.8695,29752.0
2018-03-08 10:45:00,22.57,22.58,22.54,22.55,33248.0,20.8787,20.888,20.851,20.8602,33248.0
2018-03-08 10:50:00,22.55,22.57,22.55,22.55,7804.0,20.8602,20.8787,20.8602,20.8602,7804.0
2018-03-08 10:55:00,22.56,22.56,22.55,22.55,13884.0,20.8695,20.8695,20.8602,20.8602,13884.0
2018-03-08 11:00:00,22.54,22.57,22.54,22.57,21824.0,20.851,20.8787,20.851,20.8787,21824.0
2018-03-08 11:05:00,22.56,22.57,22.56,22.57,7388.0,20.8695,20.8787,20.8695,20.8787,7388.0
2018-03-08 11:10:00,22.57,22.58,22.57,22.58,33008.0,20.8787,20.888,20.8787,20.888,33008.0
2018-03-08 11:15:00,22.58,22.6,22.57,22.59,12220.0,20.888,20.9065,20.8787,20.8972,12220.0
2018-03-08 11:20:00,22.59,22.59,22.55,22.57,29532.0,20.8972,20.8972,20.8602,20.8787,29532.0
2018-03-08 11:25:00,22.56,22.57,22.56,22.57,3600.0,20.8695,20.8787,20.8695,20.8787,3600.0
2018-03-08 11:30:00,22.57,22.57,22.55,22.56,14836.0,20.8787,20.8787,20.8602,20.8695,14836.0
2018-03-08 11:35:00,22.56,22.58,22.56,22.58,18804.0,20.8695,20.888,20.8695,20.888,18804.0
2018-03-08 11:40:00,22.58,22.58,22.56,22.56,11200.0,20.888,20.888,20.8695,20.8695,11200.0
2018-03-08 11:45:00,22.56,22.57,22.56,22.57,6400.0,20.8695,20.8787,20.8695,20.8787,6400.0
2018-03-08 11:50:00,22.57,22.57,22.55,22.55,10024.0,20.8787,20.8787,20.8602,20.8602,10024.0
2018-03-08 11:55:00,22.56,22.59,22.55,22.59,11548.0,20.8695,20.8972,20.8602,20.8972,11548.0
2018-03-08 12:00:00,22.59,22.6,22.56,22.56,22288.0,20.8972,20.9065,20.8695,20.8695,22288.0
2018-03-08 12:05:00,22.56,22.58,22.56,22.56,12800.0,20.8695,20.888,20.8695,20.8695,12800.0
2018-03-08 12:10:00,22.55,22.55,22.52,22.53,8400.0,20.8602,20.8602,20.8325,20.8417,8400.0
2018-03-08 12:15:00,22.53,22.54,22.53,22.53,7832.0,20.8417,20.851,20.8417,20.8417,7832.0
2018-03-08 12:20:00,22.53,22.54,22.53,22.53,10784.0,20.8417,20.851,20.8417,20.8417,10784.0
2018-03-08 12:25:00,22.54,22.56,22.54,22.55,22880.0,20.851,20.8695,20.851,20.8602,22880.0
2018-03-08 12:30:00,22.55,22.55,22.53,22.54,9600.0,20.8602,20.8602,20.8417,20.851,9600.0
2018-03-08 12:35:00,22.53,22.56,22.53,22.56,8400.0,20.8417,20.8695,20.8417,20.8695,8400.0
2018-03-08 12:40:00,22.56,22.57,22.55,22.55,4800.0,20.8695,20.8787,20.8602,20.8602,4800.0
2018-03-08 12:45:00,22.56,22.57,22.56,22.57,8000.0,20.8695,20.8787,20.8695,20.8787,8000.0
2018-03-08 12:50:00,22.57,22.57,22.55,22.55,13004.0,20.8787,20.8787,20.8602,20.8602,13004.0
2018-03-08 12:55:00,22.55,22.56,22.54,22.56,6468.0,20.8602,20.8695,20.851,20.8695,6468.0
2018-03-08 13:00:00,22.55,22.56,22.55,22.56,8400.0,20.8602,20.8695,20.8602,20.8695,8400.0
2018-03-08 13:05:00,22.57,22.57,22.56,22.57,7996.0,20.8787,20.8787,20.8695,20.8787,7996.0
2018-03-08 13:10:00,22.57,22.57,22.56,22.57,3936.0,20.8787,20.8787,20.8695,20.8787,3936.0
2018-03-08 13:15:00,22.57,22.57,22.54,22.55,13200.0,20.8787,20.8787,20.851,20.8602,13200.0
2018-03-08 13:20:00,22.55,22.56,22.54,22.54,8108.0,20.8602,20.8695,20.851,20.851,8108.0
2018-03-08 13:25:00,22.55,22.55,22.53,22.53,8624.0,20.8602,20.8602,20.8417,20.8417,8624.0
2018-03-08 13:30:00,22.55,22.55,22.53,22.53,4596.0,20.8602,20.8602,20.8417,20.8417,4596.0
2018-03-08 13:35:00,22.53,22.54,22.53,22.53,7532.0,20.8417,20.851,20.8417,20.8417,7532.0
2018-03-08 13:40:00,22.54,22.54,22.52,22.52,10508.0,20.851,20.851,20.8325,20.8325,10508.0
2018-03-08 13:45:00,22.52,22.53,22.52,22.53,4480.0,20.8325,20.8417,20.8325,20.8417,4480.0
2018-03-08 13:50:00,22.54,22.55,22.53,22.54,11904.0,20.851,20.8602,20.8417,20.851,11904.0
2018-03-08 13:55:00,22.55,22.55,22.54,22.55,14032.0,20.8602,20.8602,20.851,20.8602,14032.0
2018-03-08 14:00:00,22.55,22.55,22.54,22.55,13400.0,20.8602,20.8602,20.851,20.8602,13400.0
2018-03-08 14:05:00,22.55,22.55,22.53,22.53,13200.0,20.8602,20.8602,20.8417,20.8417,13200.0
2018-03-08 14:10:00,22.52,22.53,22.52,22.53,14036.0,20.8325,20.8417,20.8325,20.8417,14036.0
2018-03-08 14:15:00,22.53,22.54,22.53,22.54,5028.0,20.8417,20.851,20.8417,20.851,5028.0
2018-03-08 14:20:00,22.53,22.54,22.53,22.54,13380.0,20.8417,20.851,20.8417,20.851,13380.0
2018-03-08 14:25:00,22.54,22.55,22.54,22.54,2800.0,20.851,20.8602,20.851,20.851,2800.0
2018-03-08 14:30:00,22.54,22.56,22.52,22.56,25120.0,20.851,20.8695,20.8325,20.8695,25120.0
2018-03-08 14:35:00,22.55,22.57,22.55,22.57,9228.0,20.8602,20.8787,20.8602,20.8787,9228.0
2018-03-08 14:40:00,22.57,22.62,22.57,22.61,53048.0,20.8787,20.925,20.8787,20.9157,53048.0
2018-03-08 14:45:00,22.61,22.66,22.61,22.64,146216.0,20.9157,20.962,20.9157,20.9435,146216.0
2018-03-08 14:50:00,22.65,22.65,22.62,22.62,36372.0,20.9527,20.9527,20.925,20.925,36372.0
2018-03-08 14:55:00,22.62,22.63,22.62,22.63,36800.0,20.925,20.9342,20.925,20.9342,36800.0
2018-03-08 15:00:00,22.63,22.63,22.61,22.62,43204.0,20.9342,20.9342,20.9157,20.925,43204.0
2018-03-08 15:05:00,22.62,22.63,22.61,22.61,36340.0,20.925,20.9342,20.9157,20.9157,36340.0
2018-03-08 15:10:00,22.61,22.62,22.6,22.6,41844.0,20.9157,20.925,20.9065,20.9065,41844.0
2018-03-08 15:15:00,22.6,22.63,22.6,22.63,66604.0,20.9065,20.9342,20.9065,20.9342,66604.0
2018-03-08 15:20:00,22.63,22.64,22.61,22.61,32952.0,20.9342,20.9435,20.9157,20.9157,32952.0
2018-03-08 15:25:00,22.61,22.62,22.6,22.62,106256.0,20.9157,20.925,20.9065,20.925,106256.0
2018-03-08 15:30:00,22.62,22.63,22.6,22.62,139008.0,20.925,20.9342,20.9065,20.925,139008.0
2018-03-08 15:35:00,22.62,22.64,22.62,22.63,195192.0,20.925,20.9435,20.925,20.9342,195192.0
2018-03-08 15:40:00,22.63,22.63,22.61,22.62,125848.0,20.9342,20.9342,20.9157,20.925,125848.0
2018-03-08 15:45:00,22.62,22.64,22.6,22.62,185860.0,20.925,20.9435,20.9065,20.925,185860.0
2018-03-08 15:50:00,22.62,22.66,22.62,22.64,176736.0,20.925,20.962,20.925,20.9435,176736.0
2018-03-08 15:55:00,22.64,22.66,22.64,22.65,418852.0,20.9435,20.962,20.9435,20.9527,418852.0
2018-03-09 09:30:00,22.78,22.78,22.71,22.75,37884.0,21.073,21.073,21.0082,21.0452,37884.0
2018-03-09 09:35:00,22.75,22.78,22.73,22.75,14628.0,21.0452,21.073,21.0267,21.0452,14628.0
2018-03-09 09:40:00,22.75,22.78,22.74,22.77,105604.0,21.0452,21.073,21.036,21.0637,105604.0
2018-03-09 09:45:00,22.77,22.82,22.77,22.82,13564.0,21.0637,21.11,21.0637,21.11,13564.0
2018-03-09 09:50:00,22.82,22.86,22.82,22.83,20108.0,21.11,21.147,21.11,21.1192,20108.0
2018-03-09 09:55:00,22.84,22.9,22.81,22.89,115200.0,21.1285,21.184,21.1007,21.1748,115200.0
2018-03-09 10:00:00,22.89,22.93,22.89,22.92,13584.0,21.1748,21.2118,21.1748,21.2025,13584.0
2018-03-09 10:05:00,22.92,22.99,22.92,22.97,36488.0,21.2025,21.2673,21.2025,21.2488,36488.0
2018-03-09 10:10:00,22.99,23.02,22.99,23.02,118996.0,21.2673,21.295,21.2673,21.295,118996.0
2018-03-09 10:15:00,23.01,23.03,23.01,23.01,11604.0,21.2858,21.3043,21.2858,21.2858,11604.0
2018-03-09 10:20:00,23.0,23.03,23.0,23.02,13648.0,21.2765,21.3043,21.2765,21.295,13648.0
2018-03-09 10:25:00,23.01,23.06,23.01,23.05,37896.0,21.2858,21.332,21.2858,21.3228,37896.0
2018-03-09 10:30:00,23.05,23.05,23.02,23.05,12800.0,21.3228,21.3228,21.295,21.3228,12800.0
2018-03-09 10:35:00,23.05,23.06,23.04,23.05,16008.0,21.3228,21.332,21.3135,21.3228,16008.0
2018-03-09 10:40:00,23.04,23.05,23.03,23.05,20624.0,21.3135,21.3228,21.3043,21.3228,20624.0
2018-03-09 10:45:00,23.04,23.05,23.04,23.04,6200.0,21.3135,21.3228,21.3135,21.3135,6200.0
2018-03-09 10:50:00,23.04,23.06,23.03,23.04,16008.0,21.3135,21.332,21.3043,21.3135,16008.0
2018-03-09 10:55:00,23.04,23.04,23.0,23.0,41200.0,21.3135,21.3135,21.2765,21.2765,41200.0
2018-03-09 11:00:00,23.0,23.02,22.98,23.0,15172.0,21.2765,21.295,21.258,21.2765,15172.0
2018-03-09 11:05:00,23.0,23.0,22.98,23.0,10120.0,21.2765,21.2765,21.258,21.2765,10120.0
2018-03-09 11:10:00,23.0,23.02,23.0,23.02,14496.0,21.2765,21.295,21.2765,21.295,14496.0
2018-03-09 11:15:00,23.03,23.03,22.99,23.01,89652.0,21.3043,21.3043,21.2673,21.2858,89652.0
2018-03-09 11:20:00,23.01,23.01,22.98,23.0,14800.0,21.2858,21.2858,21.258,21.2765,14800.0
2018-03-09 11:25:00,23.0,23.03,23.0,23.02,30588.0,21.2765,21.3043,21.2765,21.295,30588.0
2018-03-09 11:30:00,23.01,23.03,23.0,23.02,37208.0,21.2858,21.3043,21.2765,21.295,37208.0
2018-03-09 11:35:00,23.02,23.03,23.01,23.03,6400.0,21.295,21.3043,21.2858,21.3043,6400.0
2018-03-09 11:40:00,23.02,23.03,23.01,23.02,37560.0,21.295,21.3043,21.2858,21.295,37560.0
2018-03-09 11:45:00,23.02,23.02,23.0,23.01,38436.0,21.295,21.295,21.2765,21.2858,38436.0
2018-03-09 11:50:00,23.02,23.05,23.02,23.04,13600.0,21.295,21.3228,21.295,21.3135,13600.0
2018-03-09 11:55:00,23.04,23.08,23.04,23.07,24000.0,21.3135,21.3505,21.3135,21.3413,24000.0
2018-03-09 12:00:00,23.09,23.12,23.09,23.12,49604.0,21.3598,21.3875,21.3598,21.3875,49604.0
2018-03-09 12:05:00,23.12,23.13,23.11,23.12,13200.0,21.3875,21.3968,21.3783,21.3875,13200.0
2018-03-09 12:10:00,23.13,23.14,23.13,23.13,14420.0,21.3968,21.406,21.3968,21.3968,14420.0
2018-03-09 12:15:00,23.14,23.15,23.14,23.14,10044.0,21.406,21.4153,21.406,21.406,10044.0
2018-03-09 12:20:00,23.14,23.16,23.14,23.15,10752.0,21.406,21.4245,21.406,21.4153,10752.0
2018-03-09 12:25:00,23.15,23.15,23.13,23.14,53624.0,21.4153,21.4153,21.3968,21.406,53624.0
2018-03-09 12:30:00,23.13,23.15,23.13,23.14,28200.0,21.3968,21.4153,21.3968,21.406,28200.0
2018-03-09 12:35:00,23.15,23.16,23.15,23.15,21328.0,21.4153,21.4245,21.4153,21.4153,21328.0
2018-03-09 12:40:00,23.14,23.15,23.14,23.14,11776.0,21.406,21.4153,21.406,21.406,11776.0
2018-03-09 12:45:00,23.15,23.16,23.15,23.16,7740.0,21.4153,21.4245,21.4153,21.4245,7740.0
2018-03-09 12:50:00,23.16,23.16,23.13,23.13,14348.0,21.4245,21.4245,21.3968,21.3968,14348.0
2018-03-09 12:55:00,23.14,23.14,23.12,23.13,4000.0,21.406,21.406,21.3875,21.3968,4000.0
2018-03-09 13:00:00,23.12,23.14,23.12,23.14,5700.0,21.3875,21.406,21.3875,21.406,5700.0
2018-03-09 13:05:00,23.14,23.15,23.14,23.15,8360.0,21.406,21.4153,21.406,21.4153,8360.0
2018-03-09 13:10:00,23.15,23.15,23.14,23.15,11232.0,21.4153,21.4153,21.406,21.4153,11232.0
2018-03-09 13:15:00,23.15,23.16,23.14,23.15,16000.0,21.4153,21.4245,21.406,21.4153,16000.0
2018-03-09 13:20:00,23.16,23.16,23.15,23.16,10400.0,21.4245,21.4245,21.4153,21.4245,10400.0
2018-03-09 13:25:00,23.16,23.16,23.15,23.15,17292.0,21.4245,21.4245,21.4153,21.4153,17292.0
2018-03-09 13:30:00,23.15,23.15,23.14,23.15,13888.0,21.4153,21.4153,21.406,21.4153,13888.0
2018-03-09 13:35:00,23.14,23.15,23.14,23.15,14524.0,21.406,21.4153,21.406,21.4153,14524.0
2018-03-09 13:40:00,23.15,23.16,23.14,23.15,7232.0,21.4153,21.4245,21.406,21.4153,7232.0
2018-03-09 13:45:00,23.16,23.16,23.15,23.16,9600.0,21.4245,21.4245,21.4153,21.4245,9600.0
2018-03-09 13:50:00,23.16,23.16,23.14,23.14,6040.0,21.4245,21.4245,21.406,21.406,6040.0
2018-03-09 13:55:00,23.15,23.16,23.14,23.15,5840.0,21.4153,21.4245,21.406,21.4153,5840.0
2018-03-09 14:00:00,23.15,23.15,23.11,23.11,43460.0,21.4153,21.4153,21.3783,21.3783,43460.0
2018-03-09 14:05:00,23.11,23.11,23.1,23.11,25264.0,21.3783,21.3783,21.369,21.3783,25264.0
2018-03-09 14:10:00,23.11,23.13,23.11,23.13,18428.0,21.3783,21.3968,21.3783,21.3968,18428.0
2018-03-09 14:15:00,23.12,23.12,23.08,23.08,77952.0,21.3875,21.3875,21.3505,21.3505,77952.0
2018-03-09 14:20:00,23.08,23.09,23.05,23.05,24472.0,21.3505,21.3598,21.3228,21.3228,24472.0
2018-03-09 14:25:00,23.05,23.06,23.03,23.06,40456.0,21.3228,21.332,21.3043,21.332,40456.0
2018-03-09 14:30:00,23.06,23.06,23.04,23.04,34124.0,21.332,21.332,21.3135,21.3135,34124.0
2018-03-09 14:35:00,23.04,23.08,23.04,23.07,20480.0,21.3135,21.3505,21.3135,21.3413,20480.0
2018-03-09 14:40:00,23.08,23.09,23.06,23.06,14056.0,21.3505,21.3598,21.332,21.332,14056.0
2018-03-09 14:45:00,23.06,23.08,23.06,23.08,35072.0,21.332,21.3505,21.332,21.3505,35072.0
2018-03-09 14:50:00,23.08,23.08,23.05,23.06,16636.0,21.3505,21.3505,21.3228,21.332,16636.0
2018-03-09 14:55:00,23.05,23.07,23.05,23.06,19544.0,21.3228,21.3413,21.3228,21.332,19544.0
2018-03-09 15:00:00,23.07,23.1,23.07,23.1,55676.0,21.3413,21.369,21.3413,21.369,55676.0
2018-03-09 15:05:00,23.1,23.11,23.08,23.09,110944.0,21.369,21.3783,21.3505,21.3598,110944.0
2018-03-09 15:10:00,23.1,23.14,23.09,23.14,224780.0,21.369,21.406,21.3598,21.406,224780.0
2018-03-09 15:15:00,23.13,23.14,23.13,23.13,36008.0,21.3968,21.406,21.3968,21.3968,36008.0
2018-03-09 15:20:00,23.13,23.13,23.11,23.12,58152.0,21.3968,21.3968,21.3783,21.3875,58152.0
2018-03-09 15:25:00,23.13,23.14,23.12,23.14,39804.0,21.3968,21.406,21.3875,21.406,39804.0
2018-03-09 15:30:00,23.14,23.14,23.12,23.12,25512.0,21.406,21.406,21.3875,21.3875,25512.0
2018-03-09 15:35:00,23.12,23.14,23.12,23.13,62780.0,21.3875,21.406,21.3875,21.3968,62780.0
2018-03-09 15:40:00,23.13,23.13,23.09,23.09,55548.0,21.3968,21.3968,21.3598,21.3598,55548.0
2018-03-09 15:45:00,23.1,23.12,23.1,23.11,80952.0,21.369,21.3875,21.369,21.3783,80952.0
2018-03-09 15:50:00,23.11,23.13,23.1,23.11,119888.0,21.3783,21.3968,21.369,21.3783,119888.0
2018-03-09 15:55:00,23.11,23.14,23.1,23.11,527332.0,21.3783,21.406,21.369,21.3783,527332.0
2018-03-12 09:30:00,23.13,23.19,23.13,23.18,50760.0,21.3968,21.4523,21.3968,21.443,50760.0
2018-03-12 09:35:00,23.17,23.17,23.1,23.13,33176.0,21.4338,21.4338,21.369,21.3968,33176.0
2018-03-12 09:40:00,23.15,23.17,23.1,23.1,25396.0,21.4153,21.4338,21.369,21.369,25396.0
2018-03-12 09:45:00,23.11,23.14,23.11,23.14,10400.0,21.3783,21.406,21.3783,21.406,10400.0
2018-03-12 09:50:00,23.14,23.15,23.11,23.14,38336.0,21.406,21.4153,21.3783,21.406,38336.0
2018-03-12 09:55:00,23.13,23.13,23.09,23.1,12848.0,21.3968,21.3968,21.3598,21.369,12848.0
2018-03-12 10:00:00,23.11,23.13,23.1,23.13,11556.0,21.3783,21.3968,21.369,21.3968,11556.0
2018-03-12 10:05:00,23.14,23.15,23.13,23.14,17000.0,21.406,21.4153,21.3968,21.406,17000.0
2018-03-12 10:10:00,23.14,23.17,23.14,23.16,24400.0,21.406,21.4338,21.406,21.4245,24400.0
2018-03-12 10:15:00,23.16,23.16,23.12,23.12,12368.0,21.4245,21.4245,21.3875,21.3875,12368.0
2018-03-12 10:20:00,23.13,23.15,23.11,23.12,29500.0,21.3968,21.4153,21.3783,21.3875,29500.0
2018-03-12 10:25:00,23.12,23.16,23.12,23.16,27592.0,21.3875,21.4245,21.3875,21.4245,27592.0
2018-03-12 10:30:00,23.16,23.19,23.15,23.17,52876.0,21.4245,21.4523,21.4153,21.4338,52876.0
2018-03-12 10:35:00,23.18,23.23,23.18,23.23,134624.0,21.443,21.4893,21.443,21.4893,134624.0
2018-03-12 10:40:00,23.23,23.25,23.22,23.24,250756.0,21.4893,21.5078,21.48,21.4985,250756.0
2018-03-12 10:45:00,23.25,23.25,23.2,23.21,60192.0,21.5078,21.5078,21.4615,21.4708,60192.0
2018-03-12 10:50:00,23.21,23.24,23.2,23.21,88328.0,21.4708,21.4985,21.4615,21.4708,88328.0
2018-03-12 10:55:00,23.21,23.21,23.17,23.21,37020.0,21.4708,21.4708,21.4338,21.4708,37020.0
2018-03-12 11:00:00,23.21,23.25,23.21,23.25,84348.0,21.4708,21.5078,21.4708,21.5078,84348.0
2018-03-12 11:05:00,23.25,23.25,23.2,23.2,150660.0,21.5078,21.5078,21.4615,21.4615,150660.0
2018-03-12 11:10:00,23.19,23.2,23.18,23.18,111080.0,21.4523,21.4615,21.443,21.443,111080.0
2018-03-12 11:15:00,23.18,23.2,23.18,23.2,31800.0,21.443,21.4615,21.443,21.4615,31800.0
2018-03-12 11:20:00,23.2,23.2,23.2,23.2,15328.0,21.4615,21.4615,21.4615,21.4615,15328.0
2018-03-12 11:25:00,23.19,23.21,23.19,23.2,13600.0,21.4523,21.4708,21.4523,21.4615,13600.0
2018-03-12 11:30:00,23.21,23.23,23.2,23.23,11200.0,21.4708,21.4893,21.4615,21.4893,11200.0
2018-03-12 11:35:00,23.23,23.24,23.22,23.24,18404.0,21.4893,21.4985,21.48,21.4985,18404.0
2018-03-12 11:40:00,23.25,23.25,23.22,23.22,21600.0,21.5078,21.5078,21.48,21.48,21600.0
2018-03-12 11:45:00,23.23,23.23,23.22,23.23,17536.0,21.4893,21.4893,21.48,21.4893,17536.0
2018-03-12 11:50:00,23.23,23.25,23.21,23.24,30600.0,21.4893,21.5078,21.4708,21.4985,30600.0
2018-03-12 11:55:00,23.25,23.25,23.23,23.24,11600.0,21.5078,21.5078,21.4893,21.4985,11600.0
2018-03-12 12:00:00,23.24,23.25,23.24,23.25,12560.0,21.4985,21.5078,21.4985,21.5078,12560.0
2018-03-12 12:05:00,23.25,23.26,23.24,23.26,20384.0,21.5078,21.517,21.4985,21.517,20384.0
2018-03-12 12:10:00,23.26,23.27,23.24,23.27,22856.0,21.517,21.5263,21.4985,21.5263,22856.0
2018-03-12 12:15:00,23.26,23.27,23.25,23.25,12400.0,21.517,21.5263,21.5078,21.5078,12400.0
2018-03-12 12:20:00,23.26,23.26,23.25,23.26,18800.0,21.517,21.517,21.5078,21.517,18800.0
2018-03-12 12:25:00,23.27,23.27,23.25,23.26,9200.0,21.5263,21.5263,21.5078,21.517,9200.0
2018-03-12 12:30:00,23.26,23.26,23.25,23.25,16400.0,21.517,21.517,21.5078,21.5078,16400.0
2018-03-12 12:35:00,23.25,23.25,23.23,23.23,14400.0,21.5078,21.5078,21.4893,21.4893,14400.0
2018-03-12 12:40:00,23.23,23.24,23.22,23.23,30284.0,21.4893,21.4985,21.48,21.4893,30284.0
2018-03-12 12:45:00,23.23,23.23,23.22,23.23,20568.0,21.4893,21.4893,21.48,21.4893,20568.0
2018-03-12 12:50:00,23.22,23.22,23.21,23.21,7004.0,21.48,21.48,21.4708,21.4708,7004.0
2018-03-12 12:55:00,23.22,23.22,23.2,23.2,19212.0,21.48,21.48,21.4615,21.4615,19212.0
2018-03-12 13:00:00,23.2,23.23,23.2,23.22,14400.0,21.4615,21.4893,21.4615,21.48,14400.0
2018-03-12 13:05:00,23.22,23.24,23.22,23.24,15856.0,21.48,21.4985,21.48,21.4985,15856.0
2018-03-12 13:10:00,23.24,23.24,23.24,23.24,18400.0,21.4985,21.4985,21.4985,21.4985,18400.0
2018-03-12 13:15:00,23.24,23.25,23.24,23.24,14000.0,21.4985,21.5078,21.4985,21.4985,14000.0
2018-03-12 13:20:00,23.24,23.25,23.23,23.23,12036.0,21.4985,21.5078,21.4893,21.4893,12036.0
2018-03-12 13:25:00,23.23,23.23,23.21,23.21,12240.0,21.4893,21.4893,21.4708,21.4708,12240.0
2018-03-12 13:30:00,23.21,23.22,23.21,23.21,14536.0,21.4708,21.48,21.4708,21.4708,14536.0
2018-03-12 13:35:00,23.21,23.22,23.21,23.21,13384.0,21.4708,21.48,21.4708,21.4708,13384.0
2018-03-12 13:40:00,23.21,23.22,23.19,23.19,13044.0,21.4708,21.48,21.4523,21.4523,13044.0
2018-03-12 13:45:00,23.19,23.22,23.19,23.22,8820.0,21.4523,21.48,21.4523,21.48,8820.0
2018-03-12 13:50:00,23.22,23.22,23.19,23.19,7640.0,21.48,21.48,21.4523,21.4523,7640.0
2018-03-12 13:55:00,23.19,23.2,23.18,23.18,10400.0,21.4523,21.4615,21.443,21.443,10400.0
2018-03-12 14:00:00,23.18,23.2,23.18,23.2,9600.0,21.443,21.4615,21.443,21.4615,9600.0
2018-03-12 14:05:00,23.19,23.19,23.16,23.16,22240.0,21.4523,21.4523,21.4245,21.4245,22240.0
2018-03-12 14:10:00,23.15,23.15,23.12,23.12,13356.0,21.4153,21.4153,21.3875,21.3875,13356.0
2018-03-12 14:15:00,23.11,23.13,23.11,23.13,19068.0,21.3783,21.3968,21.3783,21.3968,19068.0
2018-03-12 14:20:00,23.14,23.14,23.11,23.13,14196.0,21.406,21.406,21.3783,21.3968,14196.0
2018-03-12 14:25:00,23.13,23.15,23.13,23.13,32032.0,21.3968,21.4153,21.3968,21.3968,32032.0
2018-03-12 14:30:00,23.13,23.14,23.13,23.13,33292.0,21.3968,21.406,21.3968,21.3968,33292.0
2018-03-12 14:35:00,23.13,23.15,23.13,23.15,24400.0,21.3968,21.4153,21.3968,21.4153,24400.0
2018-03-12 14:40:00,23.15,23.16,23.13,23.14,28968.0,21.4153,21.4245,21.3968,21.406,28968.0
2018-03-12 14:45:00,23.14,23.14,23.12,23.12,12960.0,21.406,21.406,21.3875,21.3875,12960.0
2018-03-12 14:50:00,23.13,23.14,23.12,23.13,21124.0,21.3968,21.406,21.3875,21.3968,21124.0
2018-03-12 14:55:00,23.14,23.16,23.13,23.14,18208.0,21.406,21.4245,21.3968,21.406,18208.0
2018-03-12 15:00:00,23.14,23.15,23.13,23.14,15848.0,21.406,21.4153,21.3968,21.406,15848.0
2018-03-12 15:05:00,23.14,23.16,23.12,23.15,35748.0,21.406,21.4245,21.3875,21.4153,35748.0
2018-03-12 15:10:00,23.15,23.16,23.14,23.14,23612.0,21.4153,21.4245,21.406,21.406,23612.0
2018-03-12 15:15:00,23.15,23.17,23.15,23.16,35836.0,21.4153,21.4338,21.4153,21.4245,35836.0
2018-03-12 15:20:00,23.16,23.18,23.16,23.18,28400.0,21.4245,21.443,21.4245,21.443,28400.0
2018-03-12 15:25:00,23.18,23.18,23.16,23.17,31636.0,21.443,21.443,21.4245,21.4338,31636.0
2018-03-12 15:30:00,23.17,23.18,23.16,23.18,37692.0,21.4338,21.443,21.4245,21.443,37692.0
2018-03-12 15:35:00,23.18,23.19,23.17,23.18,68020.0,21.443,21.4523,21.4338,21.443,68020.0
2018-03-12 15:40:00,23.18,23.2,23.18,23.2,82972.0,21.443,21.4615,21.443,21.4615,82972.0
2018-03-12 15:45:00,23.2,23.24,23.2,23.24,316124.0,21.4615,21.4985,21.4615,21.4985,316124.0
2018-03-12 15:50:00,23.23,23.23,23.2,23.2,138672.0,21.4893,21.4893,21.4615,21.4615,138672.0
2018-03-12 15:55:00,23.21,23.21,23.17,23.17,511176.0,21.4708,21.4708,21.4338,21.4338,511176.0
2018-03-13 09:30:00,23.29,23.35,23.2,23.3,54812.0,21.5448,21.6003,21.4615,21.554,54812.0
2018-03-13 09:35:00,23.28,23.35,23.28,23.33,29004.0,21.5355,21.6003,21.5355,21.5818,29004.0
2018-03-13 09:40:00,23.35,23.38,23.34,23.35,12968.0,21.6003,21.628,21.591,21.6003,12968.0
2018-03-13 09:45:00,23.36,23.37,23.34,23.35,15004.0,21.6095,21.6188,21.591,21.6003,15004.0
2018-03-13 09:50:00,23.34,23.35,23.32,23.32,12472.0,21.591,21.6003,21.5725,21.5725,12472.0
2018-03-13 09:55:00,23.33,23.34,23.29,23.3,59320.0,21.5818,21.591,21.5448,21.554,59320.0
2018-03-13 10:00:00,23.29,23.3,23.26,23.29,20924.0,21.5448,21.554,21.517,21.5448,20924.0
2018-03-13 10:05:00,23.28,23.28,23.27,23.28,6120.0,21.5355,21.5355,21.5263,21.5355,6120.0
2018-03-13 10:10:00,23.27,23.32,23.26,23.31,52116.0,21.5263,21.5725,21.517,21.5633,52116.0
2018-03-13 10:15:00,23.32,23.32,23.3,23.31,74800.0,21.5725,21.5725,21.554,21.5633,74800.0
2018-03-13 10:20:00,23.3,23.32,23.29,23.31,17624.0,21.554,21.5725,21.5448,21.5633,17624.0
2018-03-13 10:25:00,23.3,23.3,23.27,23.27,14588.0,21.554,21.554,21.5263,21.5263,14588.0
2018-03-13 10:30:00,23.27,23.27,23.25,23.25,11728.0,21.5263,21.5263,21.5078,21.5078,11728.0
2018-03-13 10:35:00,23.26,23.28,23.25,23.27,13672.0,21.517,21.5355,21.5078,21.5263,13672.0
2018-03-13 10:40:00,23.27,23.32,23.27,23.31,14800.0,21.5263,21.5725,21.5263,21.5633,14800.0
2018-03-13 10:45:00,23.31,23.34,23.31,23.32,14760.0,21.5633,21.591,21.5633,21.5725,14760.0
2018-03-13 10:50:00,23.32,23.32,23.26,23.29,27480.0,21.5725,21.5725,21.517,21.5448,27480.0
2018-03-13 10:55:00,23.29,23.3,23.27,23.28,48000.0,21.5448,21.554,21.5263,21.5355,48000.0
2018-03-13 11:00:00,23.28,23.28,23.25,23.25,27720.0,21.5355,21.5355,21.5078,21.5078,27720.0
2018-03-13 11:05:00,23.25,23.26,23.2,23.2,52520.0,21.5078,21.517,21.4615,21.4615,52520.0
2018-03-13 11:10:00,23.21,23.22,23.2,23.21,14400.0,21.4708,21.48,21.4615,21.4708,14400.0
2018-03-13 11:15:00,23.21,23.23,23.21,23.23,12100.0,21.4708,21.4893,21.4708,21.4893,12100.0
2018-03-13 11:20:00,23.24,23.24,23.23,23.23,8840.0,21.4985,21.4985,21.4893,21.4893,8840.0
2018-03-13 11:25:00,23.23,23.23,23.19,23.2,19836.0,21.4893,21.4893,21.4523,21.4615,19836.0
2018-03-13 11:30:00,23.21,23.23,23.19,23.19,92988.0,21.4708,21.4893,21.4523,21.4523,92988.0
2018-03-13 11:35:00,23.19,23.21,23.17,23.21,9492.0,21.4523,21.4708,21.4338,21.4708,9492.0
2018-03-13 11:40:00,23.23,23.23,23.22,23.23,4960.0,21.4893,21.4893,21.48,21.4893,4960.0
2018-03-13 11:45:00,23.23,23.25,23.23,23.23,7884.0,21.4893,21.5078,21.4893,21.4893,7884.0
2018-03-13 11:50:00,23.23,23.23,23.22,23.22,3200.0,21.4893,21.4893,21.48,21.48,3200.0
2018-03-13 11:55:00,23.23,23.23,23.2,23.21,38624.0,21.4893,21.4893,21.4615,21.4708,38624.0
2018-03-13 12:00:00,23.22,23.23,23.18,23.18,84180.0,21.48,21.4893,21.443,21.443,84180.0
2018-03-13 12:05:00,23.18,23.19,23.16,23.17,15508.0,21.443,21.4523,21.4245,21.4338,15508.0
2018-03-13 12:10:00,23.17,23.18,23.16,23.18,26756.0,21.4338,21.443,21.4245,21.443,26756.0
2018-03-13 12:15:00,23.18,23.21,23.18,23.21,114400.0,21.443,21.4708,21.443,21.4708,114400.0
2018-03-13 12:20:00,23.21,23.22,23.2,23.21,22192.0,21.4708,21.48,21.4615,21.4708,22192.0
2018-03-13 12:25:00,23.21,23.22,23.2,23.22,12004.0,21.4708,21.48,21.4615,21.48,12004.0
2018-03-13 12:30:00,23.22,23.24,23.22,23.24,6400.0,21.48,21.4985,21.48,21.4985,6400.0
2018-03-13 12:35:00,23.23,23.25,23.23,23.24,26184.0,21.4893,21.5078,21.4893,21.4985,26184.0
2018-03-13 12:40:00,23.24,23.25,23.23,23.25,14824.0,21.4985,21.5078,21.4893,21.5078,14824.0
2018-03-13 12:45:00,23.25,23.27,23.24,23.26,17600.0,21.5078,21.5263,21.4985,21.517,17600.0
2018-03-13 12:50:00,23.27,23.28,23.26,23.26,11160.0,21.5263,21.5355,21.517,21.517,11160.0
2018-03-13 12:55:00,23.27,23.28,23.26,23.27,6000.0,21.5263,21.5355,21.517,21.5263,6000.0
2018-03-13 13:00:00,23.28,23.29,23.27,23.29,34008.0,21.5355,21.5448,21.5263,21.5448,34008.0
2018-03-13 13:05:00,23.29,23.3,23.26,23.27,59328.0,21.5448,21.554,21.517,21.5263,59328.0
2018-03-13 13:10:00,23.28,23.28,23.27,23.28,23704.0,21.5355,21.5355,21.5263,21.5355,23704.0
2018-03-13 13:15:00,23.28,23.28,23.27,23.28,35920.0,21.5355,21.5355,21.5263,21.5355,35920.0
2018-03-13 13:20:00,23.27,23.28,23.25,23.25,24280.0,21.5263,21.5355,21.5078,21.5078,24280.0
2018-03-13 13:25:00,23.25,23.26,23.25,23.26,7164.0,21.5078,21.517,21.5078,21.517,7164.0
2018-03-13 13:30:00,23.26,23.27,23.25,23.26,19840.0,21.517,21.5263,21.5078,21.517,19840.0
2018-03-13 13:35:00,23.27,23.27,23.26,23.27,13836.0,21.5263,21.5263,21.517,21.5263,13836.0
2018-03-13 13:40:00,23.26,23.27,23.25,23.25,38428.0,21.517,21.5263,21.5078,21.5078,38428.0
2018-03-13 13:45:00,23.25,23.25,23.21,23.22,17600.0,21.5078,21.5078,21.4708,21.48,17600.0
2018-03-13 13:50:00,23.22,23.23,23.21,23.22,9000.0,21.48,21.4893,21.4708,21.48,9000.0
2018-03-13 13:55:00,23.22,23.23,23.21,23.21,12928.0,21.48,21.4893,21.4708,21.4708,12928.0
2018-03-13 14:00:00,23.21,23.23,23.21,23.23,21928.0,21.4708,21.4893,21.4708,21.4893,21928.0
2018-03-13 14:05:00,23.22,23.22,23.21,23.22,18288.0,21.48,21.48,21.4708,21.48,18288.0
2018-03-13 14:10:00,23.21,23.21,23.18,23.19,20908.0,21.4708,21.4708,21.443,21.4523,20908.0
2018-03-13 14:15:00,23.18,23.19,23.18,23.19,23760.0,21.443,21.4523,21.443,21.4523,23760.0
2018-03-13 14:20:00,23.19,23.2,23.18,23.18,15360.0,21.4523,21.4615,21.443,21.443,15360.0
2018-03-13 14:25:00,23.18,23.18,23.16,23.16,20196.0,21.443,21.443,21.4245,21.4245,20196.0
2018-03-13 14:30:00,23.17,23.2,23.16,23.2,11832.0,21.4338,21.4615,21.4245,21.4615,11832.0
2018-03-13 14:35:00,23.2,23.2,23.18,23.19,15888.0,21.4615,21.4615,21.443,21.4523,15888.0
2018-03-13 14:40:00,23.19,23.19,23.17,23.17,14400.0,21.4523,21.4523,21.4338,21.4338,14400.0
2018-03-13 14:45:00,23.17,23.19,23.17,23.18,20028.0,21.4338,21.4523,21.4338,21.443,20028.0
2018-03-13 14:50:00,23.18,23.18,23.17,23.18,27552.0,21.443,21.443,21.4338,21.443,27552.0
2018-03-13 14:55:00,23.17,23.18,23.15,23.16,21564.0,21.4338,21.443,21.4153,21.4245,21564.0
2018-03-13 15:00:00,23.16,23.17,23.12,23.12,20944.0,21.4245,21.4338,21.3875,21.3875,20944.0
2018-03-13 15:05:00,23.11,23.13,23.11,23.12,24008.0,21.3783,21.3968,21.3783,21.3875,24008.0
2018-03-13 15:10:00,23.11,23.13,23.11,23.11,33480.0,21.3783,21.3968,21.3783,21.3783,33480.0
2018-03-13 15:15:00,23.11,23.13,23.11,23.11,32400.0,21.3783,21.3968,21.3783,21.3783,32400.0
2018-03-13 15:20:00,23.11,23.11,23.06,23.06,53268.0,21.3783,21.3783,21.332,21.332,53268.0
2018-03-13 15:25:00,23.07,23.07,23.06,23.06,118668.0,21.3413,21.3413,21.332,21.332,118668.0
2018-03-13 15:30:00,23.06,23.09,23.06,23.09,45124.0,21.332,21.3598,21.332,21.3598,45124.0
2018-03-13 15:35:00,23.09,23.11,23.08,23.09,62440.0,21.3598,21.3783,21.3505,21.3598,62440.0
2018-03-13 15:40:00,23.09,23.09,23.06,23.09,46704.0,21.3598,21.3598,21.332,21.3598,46704.0
2018-03-13 15:45:00,23.09,23.1,23.07,23.08,73232.0,21.3598,21.369,21.3413,21.3505,73232.0
2018-03-13 15:50:00,23.09,23.14,23.09,23.13,126852.0,21.3598,21.406,21.3598,21.3968,126852.0
2018-03-13 15:55:00,23.13,23.15,23.11,23.12,250964.0,21.3968,21.4153,21.3783,21.3875,250964.0
2018-03-14 09:30:00,23.21,23.24,23.16,23.17,47568.0,21.4708,21.4985,21.4245,21.4338,47568.0
2018-03-14 09:35:00,23.16,23.16,23.08,23.08,14000.0,21.4245,21.4245,21.3505,21.3505,14000.0
2018-03-14 09:40:00,23.07,23.11,23.07,23.07,26272.0,21.3413,21.3783,21.3413,21.3413,26272.0
2018-03-14 09:45:00,23.07,23.08,23.05,23.05,5016.0,21.3413,21.3505,21.3228,21.3228,5016.0
2018-03-14 09:50:00,23.04,23.06,23.03,23.03,10304.0,21.3135,21.332,21.3043,21.3043,10304.0
2018-03-14 09:55:00,23.05,23.05,23.02,23.03,14400.0,21.3228,21.3228,21.295,21.3043,14400.0
2018-03-14 10:00:00,23.04,23.08,23.03,23.06,30212.0,21.3135,21.3505,21.3043,21.332,30212.0
2018-03-14 10:05:00,23.05,23.06,23.05,23.05,6400.0,21.3228,21.332,21.3228,21.3228,6400.0
2018-03-14 10:10:00,23.04,23.04,22.98,22.98,11100.0,21.3135,21.3135,21.258,21.258,11100.0
2018-03-14 10:15:00,22.99,23.0,22.97,22.98,18800.0,21.2673,21.2765,21.2488,21.258,18800.0
2018-03-14 10:20:00,22.98,23.02,22.97,23.0,17400.0,21.258,21.295,21.2488,21.2765,17400.0
2018-03-14 10:25:00,23.0,23.0,22.98,23.0,9240.0,21.2765,21.2765,21.258,21.2765,9240.0
2018-03-14 10:30:00,23.0,23.0,22.98,22.99,6640.0,21.2765,21.2765,21.258,21.2673,6640.0
2018-03-14 10:35:00,22.98,22.98,22.94,22.96,19200.0,21.258,21.258,21.221,21.2395,19200.0
2018-03-14 10:40:00,22.97,22.99,22.96,22.99,22400.0,21.2488,21.2673,21.2395,21.2673,22400.0
2018-03-14 10:45:00,22.99,23.04,22.99,23.02,25600.0,21.2673,21.3135,21.2673,21.295,25600.0
2018-03-14 10:50:00,23.01,23.02,23.0,23.0,10252.0,21.2858,21.295,21.2765,21.2765,10252.0
2018-03-14 10:55:00,22.99,23.01,22.99,23.0,6000.0,21.2673,21.2858,21.2673,21.2765,6000.0
2018-03-14 11:00:00,22.99,23.0,22.97,22.98,17956.0,21.2673,21.2765,21.2488,21.258,17956.0
2018-03-14 11:05:00,22.97,22.99,22.97,22.99,8340.0,21.2488,21.2673,21.2488,21.2673,8340.0
2018-03-14 11:10:00,22.99,23.02,22.99,23.0,26796.0,21.2673,21.295,21.2673,21.2765,26796.0
2018-03-14 11:15:00,22.99,23.0,22.98,22.99,9504.0,21.2673,21.2765,21.258,21.2673,9504.0
2018-03-14 11:20:00,22.99,23.0,22.97,22.99,14096.0,21.2673,21.2765,21.2488,21.2673,14096.0
2018-03-14 11:25:00,22.99,23.0,22.99,23.0,2800.0,21.2673,21.2765,21.2673,21.2765,2800.0
2018-03-14 11:30:00,23.0,23.0,22.98,22.99,6000.0,21.2765,21.2765,21.258,21.2673,6000.0
2018-03-14 11:35:00,22.99,22.99,22.9,22.9,71116.0,21.2673,21.2673,21.184,21.184,71116.0
2018-03-14 11:40:00,22.89,22.92,22.89,22.91,7600.0,21.1748,21.2025,21.1748,21.1933,7600.0
2018-03-14 11:45:00,22.91,22.91,22.88,22.88,7584.0,21.1933,21.1933,21.1655,21.1655,7584.0
2018-03-14 11:50:00,22.88,22.94,22.88,22.93,5200.0,21.1655,21.221,21.1655,21.2118,5200.0
2018-03-14 11:55:00,22.94,22.94,22.89,22.89,6400.0,21.221,21.221,21.1748,21.1748,6400.0
2018-03-14 12:00:00,22.91,22.91,22.89,22.9,4400.0,21.1933,21.1933,21.1748,21.184,4400.0
2018-03-14 12:05:00,22.91,22.91,22.89,22.89,9600.0,21.1933,21.1933,21.1748,21.1748,9600.0
2018-03-14 12:10:00,22.89,22.9,22.88,22.9,5008.0,21.1748,21.184,21.1655,21.184,5008.0
2018-03-14 12:15:00,22.9,22.93,22.9,22.93,18400.0,21.184,21.2118,21.184,21.2118,18400.0
2018-03-14 12:20:00,22.93,22.95,22.92,22.94,4800.0,21.2118,21.2303,21.2025,21.221,4800.0
2018-03-14 12:25:00,22.95,22.95,22.93,22.94,2000.0,21.2303,21.2303,21.2118,21.221,2000.0
2018-03-14 12:30:00,22.93,22.95,22.93,22.93,4000.0,21.2118,21.2303,21.2118,21.2118,4000.0
2018-03-14 12:35:00,22.94,22.98,22.94,22.98,5600.0,21.221,21.258,21.221,21.258,5600.0
2018-03-14 12:40:00,22.97,22.98,22.96,22.98,4400.0,21.2488,21.258,21.2395,21.258,4400.0
2018-03-14 12:45:00,22.96,22.98,22.94,22.95,22800.0,21.2395,21.258,21.221,21.2303,22800.0
2018-03-14 12:50:00,22.95,22.96,22.94,22.95,4000.0,21.2303,21.2395,21.221,21.2303,4000.0
2018-03-14 12:55:00,22.97,22.97,22.94,22.96,12400.0,21.2488,21.2488,21.221,21.2395,12400.0
2018-03-14 13:00:00,22.95,22.95,22.91,22.92,7200.0,21.2303,21.2303,21.1933,21.2025,7200.0
2018-03-14 13:05:00,22.92,22.92,22.92,22.92,2400.0,21.2025,21.2025,21.2025,21.2025,2400.0
2018-03-14 13:10:00,22.92,22.92,22.89,22.89,20296.0,21.2025,21.2025,21.1748,21.1748,20296.0
2018-03-14 13:15:00,22.9,22.9,22.86,22.9,15200.0,21.184,21.184,21.147,21.184,15200.0
2018-03-14 13:20:00,22.91,22.93,22.91,22.91,4800.0,21.1933,21.2118,21.1933,21.1933,4800.0
2018-03-14 13:25:00,22.92,22.93,22.9,22.9,10000.0,21.2025,21.2118,21.184,21.184,10000.0
2018-03-14 13:30:00,22.92,22.96,22.92,22.93,6456.0,21.2025,21.2395,21.2025,21.2118,6456.0
2018-03-14 13:35:00,22.93,22.95,22.93,22.95,5700.0,21.2118,21.2303,21.2118,21.2303,5700.0
2018-03-14 13:40:00,22.95,22.95,22.94,22.94,9600.0,21.2303,21.2303,21.221,21.221,9600.0
2018-03-14 13:45:00,22.95,22.96,22.94,22.96,7508.0,21.2303,21.2395,21.221,21.2395,7508.0
2018-03-14 13:50:00,22.97,22.99,22.96,22.98,6432.0,21.2488,21.2673,21.2395,21.258,6432.0
2018-03-14 13:55:00,22.98,22.99,22.97,22.98,14004.0,21.258,21.2673,21.2488,21.258,14004.0
2018-03-14 14:00:00,22.98,22.98,22.95,22.95,11260.0,21.258,21.258,21.2303,21.2303,11260.0
2018-03-14 14:05:00,22.95,22.97,22.94,22.96,10800.0,21.2303,21.2488,21.221,21.2395,10800.0
2018-03-14 14:10:00,22.96,22.96,22.93,22.93,10000.0,21.2395,21.2395,21.2118,21.2118,10000.0
2018-03-14 14:15:00,22.94,22.95,22.93,22.93,9480.0,21.221,21.2303,21.2118,21.2118,9480.0
2018-03-14 14:20:00,22.93,22.94,22.93,22.94,9200.0,21.2118,21.221,21.2118,21.221,9200.0
2018-03-14 14:25:00,22.93,22.93,22.93,22.93,8348.0,21.2118,21.2118,21.2118,21.2118,8348.0
2018-03-14 14:30:00,22.93,22.95,22.93,22.94,8016.0,21.2118,21.2303,21.2118,21.221,8016.0
2018-03-14 14:35:00,22.95,22.96,22.88,22.88,15200.0,21.2303,21.2395,21.1655,21.1655,15200.0
2018-03-14 14:40:00,22.89,22.9,22.85,22.85,13432.0,21.1748,21.184,21.1378,21.1378,13432.0
2018-03-14 14:45:00,22.85,22.88,22.85,22.88,11328.0,21.1378,21.1655,21.1378,21.1655,11328.0
2018-03-14 14:50:00,22.88,22.89,22.86,22.87,20112.0,21.1655,21.1748,21.147,21.1563,20112.0
2018-03-14 14:55:00,22.86,22.92,22.86,22.89,14500.0,21.147,21.2025,21.147,21.1748,14500.0
2018-03-14 15:00:00,22.9,22.9,22.86,22.87,19288.0,21.184,21.184,21.147,21.1563,19288.0
2018-03-14 15:05:00,22.86,22.88,22.85,22.86,23944.0,21.147,21.1655,21.1378,21.147,23944.0
2018-03-14 15:10:00,22.85,22.86,22.82,22.84,20836.0,21.1378,21.147,21.11,21.1285,20836.0
2018-03-14 15:15:00,22.84,22.86,22.82,22.83,24736.0,21.1285,21.147,21.11,21.1192,24736.0
2018-03-14 15:20:00,22.83,22.86,22.81,22.86,26896.0,21.1192,21.147,21.1007,21.147,26896.0
2018-03-14 15:25:00,22.85,22.85,22.82,22.82,21320.0,21.1378,21.1378,21.11,21.11,21320.0
2018-03-14 15:30:00,22.83,22.84,22.81,22.81,30776.0,21.1192,21.1285,21.1007,21.1007,30776.0
2018-03-14 15:35:00,22.81,22.84,22.81,22.83,34744.0,21.1007,21.1285,21.1007,21.1192,34744.0
2018-03-14 15:40:00,22.82,22.82,22.8,22.81,38816.0,21.11,21.11,21.0915,21.1007,38816.0
2018-03-14 15:45:00,22.81,22.85,22.81,22.84,73964.0,21.1007,21.1378,21.1007,21.1285,73964.0
2018-03-14 15:50:00,22.84,22.85,22.81,22.84,77404.0,21.1285,21.1378,21.1007,21.1285,77404.0
2018-03-14 15:55:00,22.84,22.85,22.83,22.85,157112.0,21.1285,21.1378,21.1192,21.1378,157112.0
2018-03-15 09:30:00,22.89,22.9,22.85,22.9,31856.0,21.1748,21.184,21.1378,21.184,31856.0
2018-03-15 09:35:00,22.88,22.89,22.82,22.85,34428.0,21.1655,21.1748,21.11,21.1378,34428.0
2018-03-15 09:40:00,22.82,22.85,22.81,22.84,10364.0,21.11,21.1378,21.1007,21.1285,10364.0
2018-03-15 09:45:00,22.85,22.87,22.8,22.8,16800.0,21.1378,21.1563,21.0915,21.0915,16800.0
2018-03-15 09:50:00,22.82,22.87,22.82,22.87,11144.0,21.11,21.1563,21.11,21.1563,11144.0
2018-03-15 09:55:00,22.88,22.9,22.88,22.89,8496.0,21.1655,21.184,21.1655,21.1748,8496.0
2018-03-15 10:00:00,22.88,22.96,22.88,22.96,36236.0,21.1655,21.2395,21.1655,21.2395,36236.0
2018-03-15 10:05:00,22.97,23.0,22.97,22.98,37860.0,21.2488,21.2765,21.2488,21.258,37860.0
2018-03-15 10:10:00,22.98,22.99,22.98,22.98,18408.0,21.258,21.2673,21.258,21.258,18408.0
2018-03-15 10:15:00,22.99,22.99,22.96,22.97,10340.0,21.2673,21.2673,21.2395,21.2488,10340.0
2018-03-15 10:20:00,22.96,22.99,22.95,22.99,15152.0,21.2395,21.2673,21.2303,21.2673,15152.0
2018-03-15 10:25:00,22.99,23.0,22.99,22.99,15960.0,21.2673,21.2765,21.2673,21.2673,15960.0
2018-03-15 10:30:00,23.0,23.0,22.98,22.98,7200.0,21.2765,21.2765,21.258,21.258,7200.0
2018-03-15 10:35:00,22.99,22.99,22.93,22.93,12400.0,21.2673,21.2673,21.2118,21.2118,12400.0
2018-03-15 10:40:00,22.93,22.96,22.93,22.95,18248.0,21.2118,21.2395,21.2118,21.2303,18248.0
2018-03-15 10:45:00,22.96,22.99,22.96,22.99,6400.0,21.2395,21.2673,21.2395,21.2673,6400.0
2018-03-15 10:50:00,22.98,22.99,22.97,22.99,5364.0,21.258,21.2673,21.2488,21.2673,5364.0
2018-03-15 10:55:00,22.99,23.02,22.99,22.99,13496.0,21.2673,21.295,21.2673,21.2673,13496.0
2018-03-15 11:00:00,23.0,23.0,22.99,23.0,5200.0,21.2765,21.2765,21.2673,21.2765,5200.0
2018-03-15 11:05:00,23.0,23.0,22.99,23.0,30200.0,21.2765,21.2765,21.2673,21.2765,30200.0
2018-03-15 11:10:00,22.99,23.0,22.99,23.0,11236.0,21.2673,21.2765,21.2673,21.2765,11236.0
2018-03-15 11:15:00,23.0,23.03,23.0,23.03,10744.0,21.2765,21.3043,21.2765,21.3043,10744.0
2018-03-15 11:20:00,23.04,23.05,23.03,23.05,6340.0,21.3135,21.3228,21.3043,21.3228,6340.0
2018-03-15 11:25:00,23.05,23.06,23.05,23.05,15216.0,21.3228,21.332,21.3228,21.3228,15216.0
2018-03-15 11:30:00,23.06,23.07,23.06,23.06,6032.0,21.332,21.3413,21.332,21.332,6032.0
2018-03-15 11:35:00,23.06,23.09,23.06,23.09,12800.0,21.332,21.3598,21.332,21.3598,12800.0
2018-03-15 11:40:00,23.09,23.1,23.06,23.07,12012.0,21.3598,21.369,21.332,21.3413,12012.0
2018-03-15 11:45:00,23.07,23.08,23.06,23.06,10040.0,21.3413,21.3505,21.332,21.332,10040.0
2018-03-15 11:50:00,23.05,23.06,23.04,23.04,14824.0,21.3228,21.332,21.3135,21.3135,14824.0
2018-03-15 11:55:00,23.04,23.04,23.0,23.03,25384.0,21.3135,21.3135,21.2765,21.3043,25384.0
2018-03-15 12:00:00,23.04,23.06,23.04,23.04,7648.0,21.3135,21.332,21.3135,21.3135,7648.0
2018-03-15 12:05:00,23.04,23.06,23.04,23.04,7704.0,21.3135,21.332,21.3135,21.3135,7704.0
2018-03-15 12:10:00,23.05,23.05,23.02,23.04,6240.0,21.3228,21.3228,21.295,21.3135,6240.0
2018-03-15 12:15:00,23.04,23.04,23.01,23.03,10944.0,21.3135,21.3135,21.2858,21.3043,10944.0
2018-03-15 12:20:00,23.02,23.05,23.02,23.04,4836.0,21.295,21.3228,21.295,21.3135,4836.0
2018-03-15 12:25:00,23.03,23.03,23.01,23.01,8644.0,21.3043,21.3043,21.2858,21.2858,8644.0
2018-03-15 12:30:00,23.01,23.01,22.98,22.99,19200.0,21.2858,21.2858,21.258,21.2673,19200.0
2018-03-15 12:35:00,23.0,23.0,22.99,22.99,5260.0,21.2765,21.2765,21.2673,21.2673,5260.0
2018-03-15 12:40:00,22.99,23.02,22.99,23.02,5920.0,21.2673,21.295,21.2673,21.295,5920.0
2018-03-15 12:45:00,23.01,23.01,22.99,23.0,8800.0,21.2858,21.2858,21.2673,21.2765,8800.0
2018-03-15 12:50:00,23.0,23.02,23.0,23.01,10716.0,21.2765,21.295,21.2765,21.2858,10716.0
2018-03-15 12:55:00,23.0,23.01,23.0,23.0,5904.0,21.2765,21.2858,21.2765,21.2765,5904.0
2018-03-15 13:00:00,23.0,23.01,23.0,23.0,5200.0,21.2765,21.2858,21.2765,21.2765,5200.0
2018-03-15 13:05:00,23.0,23.0,22.99,23.0,7392.0,21.2765,21.2765,21.2673,21.2765,7392.0
2018-03-15 13:10:00,23.01,23.01,23.0,23.0,7200.0,21.2858,21.2858,21.2765,21.2765,7200.0
2018-03-15 13:15:00,22.99,22.99,22.96,22.97,8000.0,21.2673,21.2673,21.2395,21.2488,8000.0
2018-03-15 13:20:00,22.97,22.98,22.97,22.98,9200.0,21.2488,21.258,21.2488,21.258,9200.0
2018-03-15 13:25:00,22.97,22.98,22.97,22.98,9200.0,21.2488,21.258,21.2488,21.258,9200.0
2018-03-15 13:30:00,22.98,22.99,22.97,22.98,9644.0,21.258,21.2673,21.2488,21.258,9644.0
2018-03-15 13:35:00,22.97,22.98,22.96,22.98,16000.0,21.2488,21.258,21.2395,21.258,16000.0
2018-03-15 13:40:00,22.97,22.98,22.96,22.98,10800.0,21.2488,21.258,21.2395,21.258,10800.0
2018-03-15 13:45:00,22.98,22.98,22.93,22.94,17132.0,21.258,21.258,21.2118,21.221,17132.0
2018-03-15 13:50:00,22.94,22.95,22.93,22.95,14400.0,21.221,21.2303,21.2118,21.2303,14400.0
2018-03-15 13:55:00,22.93,22.94,22.9,22.9,19680.0,21.2118,21.221,21.184,21.184,19680.0
2018-03-15 14:00:00,22.9,22.93,22.9,22.93,22960.0,21.184,21.2118,21.184,21.2118,22960.0
2018-03-15 14:05:00,22.93,22.95,22.93,22.95,11200.0,21.2118,21.2303,21.2118,21.2303,11200.0
2018-03-15 14:10:00,22.97,22.97,22.93,22.93,15704.0,21.2488,21.2488,21.2118,21.2118,15704.0
2018-03-15 14:15:00,22.93,22.95,22.93,22.94,8400.0,21.2118,21.2303,21.2118,21.221,8400.0
2018-03-15 14:20:00,22.94,22.95,22.93,22.95,7820.0,21.221,21.2303,21.2118,21.2303,7820.0
2018-03-15 14:25:00,22.93,22.93,22.91,22.92,10880.0,21.2118,21.2118,21.1933,21.2025,10880.0
2018-03-15 14:30:00,22.93,22.95,22.92,22.95,30248.0,21.2118,21.2303,21.2025,21.2303,30248.0
2018-03-15 14:35:00,22.95,22.97,22.94,22.96,22304.0,21.2303,21.2488,21.221,21.2395,22304.0
2018-03-15 14:40:00,22.96,22.97,22.95,22.95,28168.0,21.2395,21.2488,21.2303,21.2303,28168.0
2018-03-15 14:45:00,22.95,22.97,22.95,22.97,20880.0,21.2303,21.2488,21.2303,21.2488,20880.0
2018-03-15 14:50:00,22.97,22.98,22.97,22.98,27204.0,21.2488,21.258,21.2488,21.258,27204.0
2018-03-15 14:55:00,22.98,23.0,22.98,23.0,25604.0,21.258,21.2765,21.258,21.2765,25604.0
2018-03-15 15:00:00,23.02,23.02,23.0,23.01,31932.0,21.295,21.295,21.2765,21.2858,31932.0
2018-03-15 15:05:00,23.01,23.02,23.0,23.0,22860.0,21.2858,21.295,21.2765,21.2765,22860.0
2018-03-15 15:10:00,23.0,23.0,22.99,22.99,22668.0,21.2765,21.2765,21.2673,21.2673,22668.0
2018-03-15 15:15:00,23.0,23.0,22.94,22.96,42860.0,21.2765,21.2765,21.221,21.2395,42860.0
2018-03-15 15:20:00,22.96,22.99,22.96,22.99,26492.0,21.2395,21.2673,21.2395,21.2673,26492.0
2018-03-15 15:25:00,22.99,22.99,22.98,22.99,15052.0,21.2673,21.2673,21.258,21.2673,15052.0
2018-03-15 15:30:00,22.99,22.99,22.98,22.98,24032.0,21.2673,21.2673,21.258,21.258,24032.0
2018-03-15 15:35:00,22.98,22.98,22.97,22.98,40960.0,21.258,21.258,21.2488,21.258,40960.0
2018-03-15 15:40:00,22.98,22.98,22.96,22.96,66164.0,21.258,21.258,21.2395,21.2395,66164.0
2018-03-15 15:45:00,22.96,23.0,22.96,23.0,122688.0,21.2395,21.2765,21.2395,21.2765,122688.0
2018-03-15 15:50:00,22.99,22.99,22.98,22.98,78896.0,21.2673,21.2673,21.258,21.258,78896.0
2018-03-15 15:55:00,22.98,23.01,22.97,22.99,229604.0,21.258,21.2858,21.2488,21.2673,229604.0
2018-03-16 09:30:00,23.04,23.23,22.99,23.09,852904.0,21.3575,21.5337,21.3112,21.4039,852904.0
2018-03-16 09:35:00,23.03,23.03,22.89,22.89,14380.0,21.3483,21.3483,21.2185,21.2185,14380.0
2018-03-16 09:40:00,22.9,22.93,22.87,22.93,25028.0,21.2278,21.2556,21.1999,21.2556,25028.0
2018-03-16 09:45:00,22.93,22.93,22.88,22.9,35316.0,21.2556,21.2556,21.2092,21.2278,35316.0
2018-03-16 09:50:00,22.9,22.96,22.89,22.96,17200.0,21.2278,21.2834,21.2185,21.2834,17200.0
2018-03-16 09:55:00,22.96,22.98,22.96,22.97,12432.0,21.2834,21.3019,21.2834,21.2926,12432.0
2018-03-16 10:00:00,22.96,22.98,22.92,22.93,31616.0,21.2834,21.3019,21.2463,21.2556,31616.0
2018-03-16 10:05:00,22.93,22.97,22.93,22.95,17840.0,21.2556,21.2926,21.2556,21.2741,17840.0
2018-03-16 10:10:00,22.96,22.98,22.94,22.98,9188.0,21.2834,21.3019,21.2648,21.3019,9188.0
2018-03-16 10:15:00,22.98,23.0,22.96,22.99,20584.0,21.3019,21.3205,21.2834,21.3112,20584.0
2018-03-16 10:20:00,23.0,23.03,22.98,22.99,19352.0,21.3205,21.3483,21.3019,21.3112,19352.0
2018-03-16 10:25:00,22.98,22.98,22.96,22.97,8088.0,21.3019,21.3019,21.2834,21.2926,8088.0
2018-03-16 10:30:00,22.97,22.99,22.97,22.97,14400.0,21.2926,21.3112,21.2926,21.2926,14400.0
2018-03-16 10:35:00,22.97,23.03,22.97,23.01,22536.0,21.2926,21.3483,21.2926,21.3297,22536.0
2018-03-16 10:40:00,23.01,23.01,22.99,23.0,10000.0,21.3297,21.3297,21.3112,21.3205,10000.0
2018-03-16 10:45:00,23.01,23.02,22.99,23.01,11200.0,21.3297,21.339,21.3112,21.3297,11200.0
2018-03-16 10:50:00,23.02,23.02,23.0,23.01,22580.0,21.339,21.339,21.3205,21.3297,22580.0
2018-03-16 10:55:00,23.01,23.01,23.0,23.0,13600.0,21.3297,21.3297,21.3205,21.3205,13600.0
2018-03-16 11:00:00,23.01,23.03,23.0,23.03,9992.0,21.3297,21.3483,21.3205,21.3483,9992.0
2018-03-16 11:05:00,23.02,23.02,23.0,23.0,17308.0,21.339,21.339,21.3205,21.3205,17308.0
2018-03-16 11:10:00,23.0,23.01,22.99,23.0,18400.0,21.3205,21.3297,21.3112,21.3205,18400.0
2018-03-16 11:15:00,23.0,23.0,22.99,23.0,5040.0,21.3205,21.3205,21.3112,21.3205,5040.0
2018-03-16 11:20:00,23.0,23.03,23.0,23.03,22960.0,21.3205,21.3483,21.3205,21.3483,22960.0
2018-03-16 11:25:00,23.03,23.05,23.02,23.05,10400.0,21.3483,21.3668,21.339,21.3668,10400.0
2018-03-16 11:30:00,23.05,23.06,23.04,23.04,11200.0,21.3668,21.3761,21.3575,21.3575,11200.0
2018-03-16 11:35:00,23.04,23.05,23.04,23.04,11924.0,21.3575,21.3668,21.3575,21.3575,11924.0
2018-03-16 11:40:00,23.05,23.06,23.01,23.01,21200.0,21.3668,21.3761,21.3297,21.3297,21200.0
2018-03-16 11:45:00,23.02,23.04,23.02,23.02,16932.0,21.339,21.3575,21.339,21.339,16932.0
2018-03-16 11:50:00,23.02,23.05,23.02,23.04,16400.0,21.339,21.3668,21.339,21.3575,16400.0
2018-03-16 11:55:00,23.04,23.04,22.99,22.99,29056.0,21.3575,21.3575,21.3112,21.3112,29056.0
2018-03-16 12:00:00,22.98,22.99,22.97,22.99,15512.0,21.3019,21.3112,21.2926,21.3112,15512.0
2018-03-16 12:05:00,22.99,23.0,22.98,22.98,10028.0,21.3112,21.3205,21.3019,21.3019,10028.0
2018-03-16 12:10:00,22.98,23.0,22.98,23.0,15168.0,21.3019,21.3205,21.3019,21.3205,15168.0
2018-03-16 12:15:00,23.0,23.0,22.99,23.0,9392.0,21.3205,21.3205,21.3112,21.3205,9392.0
2018-03-16 12:20:00,23.01,23.01,23.0,23.01,10000.0,21.3297,21.3297,21.3205,21.3297,10000.0
2018-03-16 12:25:00,23.02,23.02,22.99,22.99,6440.0,21.339,21.339,21.3112,21.3112,6440.0
2018-03-16 12:30:00,23.0,23.0,22.97,22.98,14748.0,21.3205,21.3205,21.2926,21.3019,14748.0
2018-03-16 12:35:00,22.98,22.99,22.97,22.97,19000.0,21.3019,21.3112,21.2926,21.2926,19000.0
2018-03-16 12:40:00,22.98,23.0,22.98,22.99,13524.0,21.3019,21.3205,21.3019,21.3112,13524.0
2018-03-16 12:45:00,22.99,23.0,22.99,23.0,15624.0,21.3112,21.3205,21.3112,21.3205,15624.0
2018-03-16 12:50:00,23.0,23.05,23.0,23.05,38060.0,21.3205,21.3668,21.3205,21.3668,38060.0
2018-03-16 12:55:00,23.04,23.06,23.04,23.05,35248.0,21.3575,21.3761,21.3575,21.3668,35248.0
2018-03-16 13:00:00,23.05,23.07,23.05,23.06,27524.0,21.3668,21.3853,21.3668,21.3761,27524.0
2018-03-16 13:05:00,23.06,23.06,23.03,23.04,22400.0,21.3761,21.3761,21.3483,21.3575,22400.0
2018-03-16 13:10:00,23.04,23.04,23.03,23.04,32068.0,21.3575,21.3575,21.3483,21.3575,32068.0
2018-03-16 13:15:00,23.04,23.05,23.02,23.03,19388.0,21.3575,21.3668,21.339,21.3483,19388.0
2018-03-16 13:20:00,23.02,23.03,23.02,23.02,4184.0,21.339,21.3483,21.339,21.339,4184.0
2018-03-16 13:25:00,23.02,23.02,22.99,22.99,26076.0,21.339,21.339,21.3112,21.3112,26076.0
2018-03-16 13:30:00,22.99,23.01,22.99,23.01,19380.0,21.3112,21.3297,21.3112,21.3297,19380.0
2018-03-16 13:35:00,23.01,23.02,23.0,23.0,11364.0,21.3297,21.339,21.3205,21.3205,11364.0
2018-03-16 13:40:00,23.01,23.01,22.98,22.98,31200.0,21.3297,21.3297,21.3019,21.3019,31200.0
2018-03-16 13:45:00,22.98,23.0,22.96,22.96,15684.0,21.3019,21.3205,21.2834,21.2834,15684.0
2018-03-16 13:50:00,22.97,22.98,22.97,22.98,8000.0,21.2926,21.3019,21.2926,21.3019,8000.0
2018-03-16 13:55:00,22.97,22.99,22.97,22.99,15180.0,21.2926,21.3112,21.2926,21.3112,15180.0
2018-03-16 14:00:00,22.98,22.99,22.98,22.98,15432.0,21.3019,21.3112,21.3019,21.3019,15432.0
2018-03-16 14:05:00,22.98,22.98,22.97,22.98,14624.0,21.3019,21.3019,21.2926,21.3019,14624.0
2018-03-16 14:10:00,22.98,22.98,22.97,22.97,12372.0,21.3019,21.3019,21.2926,21.2926,12372.0
2018-03-16 14:15:00,22.97,22.97,22.97,22.97,7588.0,21.2926,21.2926,21.2926,21.2926,7588.0
2018-03-16 14:20:00,22.96,22.99,22.96,22.99,13280.0,21.2834,21.3112,21.2834,21.3112,13280.0
2018-03-16 14:25:00,22.99,23.01,22.99,23.01,6460.0,21.3112,21.3297,21.3112,21.3297,6460.0
2018-03-16 14:30:00,23.0,23.02,23.0,23.02,14832.0,21.3205,21.339,21.3205,21.339,14832.0
2018-03-16 14:35:00,23.02,23.04,23.02,23.04,6400.0,21.339,21.3575,21.339,21.3575,6400.0
2018-03-16 14:40:00,23.04,23.05,23.03,23.03,18084.0,21.3575,21.3668,21.3483,21.3483,18084.0
2018-03-16 14:45:00,23.04,23.04,23.0,23.01,22804.0,21.3575,21.3575,21.3205,21.3297,22804.0
2018-03-16 14:50:00,23.01,23.03,23.01,23.03,15764.0,21.3297,21.3483,21.3297,21.3483,15764.0
2018-03-16 14:55:00,23.03,23.04,23.03,23.04,24228.0,21.3483,21.3575,21.3483,21.3575,24228.0
2018-03-16 15:00:00,23.03,23.04,23.03,23.04,16180.0,21.3483,21.3575,21.3483,21.3575,16180.0
2018-03-16 15:05:00,23.04,23.04,23.02,23.03,23200.0,21.3575,21.3575,21.339,21.3483,23200.0
2018-03-16 15:10:00,23.02,23.04,23.02,23.03,11416.0,21.339,21.3575,21.339,21.3483,11416.0
2018-03-16 15:15:00,23.03,23.04,23.02,23.02,23668.0,21.3483,21.3575,21.339,21.339,23668.0
2018-03-16 15:20:00,23.02,23.03,23.02,23.02,23524.0,21.339,21.3483,21.339,21.339,23524.0
2018-03-16 15:25:00,23.03,23.06,23.03,23.06,34344.0,21.3483,21.3761,21.3483,21.3761,34344.0
2018-03-16 15:30:00,23.05,23.08,23.05,23.08,47184.0,21.3668,21.3946,21.3668,21.3946,47184.0
2018-03-16 15:35:00,23.07,23.07,23.06,23.07,56320.0,21.3853,21.3853,21.3761,21.3853,56320.0
2018-03-16 15:40:00,23.07,23.09,23.07,23.09,66652.0,21.3853,21.4039,21.3853,21.4039,66652.0
2018-03-16 15:45:00,23.09,23.09,23.06,23.07,57096.0,21.4039,21.4039,21.3761,21.3853,57096.0
2018-03-16 15:50:00,23.07,23.08,23.07,23.07,102664.0,21.3853,21.3946,21.3853,21.3853,102664.0
2018-03-16 15:55:00,23.07,23.07,23.0,23.0,284348.0,21.3853,21.3853,21.3205,21.3205,284348.0
2018-03-19 09:30:00,22.98,22.98,22.92,22.95,70532.0,21.3019,21.3019,21.2463,21.2741,70532.0
2018-03-19 09:35:00,22.94,22.98,22.93,22.98,31272.0,21.2648,21.3019,21.2556,21.3019,31272.0
2018-03-19 09:40:00,22.98,22.98,22.91,22.92,9544.0,21.3019,21.3019,21.237,21.2463,9544.0
2018-03-19 09:45:00,22.91,22.95,22.91,22.94,28108.0,21.237,21.2741,21.237,21.2648,28108.0
2018-03-19 09:50:00,22.93,22.97,22.93,22.95,30056.0,21.2556,21.2926,21.2556,21.2741,30056.0
2018-03-19 09:55:00,22.95,22.98,22.95,22.98,20156.0,21.2741,21.3019,21.2741,21.3019,20156.0
2018-03-19 10:00:00,22.98,22.99,22.96,22.99,16140.0,21.3019,21.3112,21.2834,21.3112,16140.0
2018-03-19 10:05:00,22.98,23.02,22.97,23.02,23144.0,21.3019,21.339,21.2926,21.339,23144.0
2018-03-19 10:10:00,23.02,23.03,22.99,23.0,34296.0,21.339,21.3483,21.3112,21.3205,34296.0
2018-03-19 10:15:00,23.0,23.01,22.99,23.0,23456.0,21.3205,21.3297,21.3112,21.3205,23456.0
2018-03-19 10:20:00,23.0,23.0,22.94,22.96,46012.0,21.3205,21.3205,21.2648,21.2834,46012.0
2018-03-19 10:25:00,22.96,22.96,22.93,22.94,38212.0,21.2834,21.2834,21.2556,21.2648,38212.0
2018-03-19 10:30:00,22.93,22.95,22.93,22.95,9852.0,21.2556,21.2741,21.2556,21.2741,9852.0
2018-03-19 10:35:00,22.96,22.96,22.94,22.95,4392.0,21.2834,21.2834,21.2648,21.2741,4392.0
2018-03-19 10:40:00,22.95,22.96,22.9,22.9,11600.0,21.2741,21.2834,21.2278,21.2278,11600.0
2018-03-19 10:45:00,22.91,22.91,22.9,22.9,13852.0,21.237,21.237,21.2278,21.2278,13852.0
2018-03-19 10:50:00,22.9,22.9,22.87,22.87,16632.0,21.2278,21.2278,21.1999,21.1999,16632.0
2018-03-19 10:55:00,22.86,22.86,22.84,22.85,21828.0,21.1907,21.1907,21.1721,21.1814,21828.0
2018-03-19 11:00:00,22.85,22.85,22.82,22.84,27280.0,21.1814,21.1814,21.1536,21.1721,27280.0
2018-03-19 11:05:00,22.84,22.88,22.84,22.88,29336.0,21.1721,21.2092,21.1721,21.2092,29336.0
2018-03-19 11:10:00,22.88,22.88,22.84,22.84,4008.0,21.2092,21.2092,21.1721,21.1721,4008.0
2018-03-19 11:15:00,22.85,22.85,22.82,22.82,9884.0,21.1814,21.1814,21.1536,21.1536,9884.0
2018-03-19 11:20:00,22.82,22.83,22.82,22.82,12376.0,21.1536,21.1629,21.1536,21.1536,12376.0
2018-03-19 11:25:00,22.83,22.85,22.82,22.85,13028.0,21.1629,21.1814,21.1536,21.1814,13028.0
2018-03-19 11:30:00,22.84,22.84,22.83,22.84,11884.0,21.1721,21.1721,21.1629,21.1721,11884.0
2018-03-19 11:35:00,22.83,22.83,22.81,22.82,5600.0,21.1629,21.1629,21.1443,21.1536,5600.0
2018-03-19 11:40:00,22.81,22.82,22.8,22.81,14428.0,21.1443,21.1536,21.1351,21.1443,14428.0
2018-03-19 11:45:00,22.81,22.81,22.79,22.8,15008.0,21.1443,21.1443,21.1258,21.1351,15008.0
2018-03-19 11:50:00,22.79,22.81,22.77,22.77,14792.0,21.1258,21.1443,21.1072,21.1072,14792.0
2018-03-19 11:55:00,22.77,22.78,22.73,22.75,25168.0,21.1072,21.1165,21.0702,21.0887,25168.0
2018-03-19 12:00:00,22.75,22.76,22.74,22.76,14100.0,21.0887,21.098,21.0794,21.098,14100.0
2018-03-19 12:05:00,22.77,22.78,22.76,22.76,12172.0,21.1072,21.1165,21.098,21.098,12172.0
2018-03-19 12:10:00,22.74,22.75,22.73,22.75,21012.0,21.0794,21.0887,21.0702,21.0887,21012.0
2018-03-19 12:15:00,22.73,22.74,22.72,22.74,11784.0,21.0702,21.0794,21.0609,21.0794,11784.0
2018-03-19 12:20:00,22.72,22.78,22.72,22.78,30204.0,21.0609,21.1165,21.0609,21.1165,30204.0
2018-03-19 12:25:00,22.77,22.79,22.76,22.79,5720.0,21.1072,21.1258,21.098,21.1258,5720.0
2018-03-19 12:30:00,22.78,22.78,22.75,22.77,14836.0,21.1165,21.1165,21.0887,21.1072,14836.0
2018-03-19 12:35:00,22.76,22.77,22.76,22.77,10592.0,21.098,21.1072,21.098,21.1072,10592.0
2018-03-19 12:40:00,22.76,22.77,22.73,22.73,24556.0,21.098,21.1072,21.0702,21.0702,24556.0
2018-03-19 12:45:00,22.7,22.7,22.68,22.7,13980.0,21.0424,21.0424,21.0238,21.0424,13980.0
2018-03-19 12:50:00,22.68,22.7,22.68,22.68,21340.0,21.0238,21.0424,21.0238,21.0238,21340.0
2018-03-19 12:55:00,22.69,22.71,22.69,22.7,13704.0,21.0331,21.0516,21.0331,21.0424,13704.0
2018-03-19 13:00:00,22.7,22.71,22.67,22.67,25896.0,21.0424,21.0516,21.0145,21.0145,25896.0
2018-03-19 13:05:00,22.67,22.67,22.61,22.61,24236.0,21.0145,21.0145,20.9589,20.9589,24236.0
2018-03-19 13:10:00,22.61,22.62,22.59,22.62,14336.0,20.9589,20.9682,20.9404,20.9682,14336.0
2018-03-19 13:15:00,22.62,22.65,22.62,22.64,18620.0,20.9682,20.996,20.9682,20.9867,18620.0
2018-03-19 13:20:00,22.64,22.64,22.61,22.64,10076.0,20.9867,20.9867,20.9589,20.9867,10076.0
2018-03-19 13:25:00,22.63,22.64,22.59,22.64,25860.0,20.9775,20.9867,20.9404,20.9867,25860.0
2018-03-19 13:30:00,22.63,22.65,22.63,22.64,11276.0,20.9775,20.996,20.9775,20.9867,11276.0
2018-03-19 13:35:00,22.64,22.68,22.64,22.68,15236.0,20.9867,21.0238,20.9867,21.0238,15236.0
2018-03-19 13:40:00,22.68,22.72,22.68,22.72,37844.0,21.0238,21.0609,21.0238,21.0609,37844.0
2018-03-19 13:45:00,22.72,22.75,22.72,22.75,43896.0,21.0609,21.0887,21.0609,21.0887,43896.0
2018-03-19 13:50:00,22.75,22.75,22.73,22.75,33560.0,21.0887,21.0887,21.0702,21.0887,33560.0
2018-03-19 13:55:00,22.73,22.74,22.72,22.73,25612.0,21.0702,21.0794,21.0609,21.0702,25612.0
2018-03-19 14:00:00,22.73,22.77,22.73,22.76,22828.0,21.0702,21.1072,21.0702,21.098,22828.0
2018-03-19 14:05:00,22.76,22.76,22.74,22.74,27548.0,21.098,21.098,21.0794,21.0794,27548.0
2018-03-19 14:10:00,22.74,22.74,22.71,22.72,25768.0,21.0794,21.0794,21.0516,21.0609,25768.0
2018-03-19 14:15:00,22.71,22.73,22.71,22.72,21860.0,21.0516,21.0702,21.0516,21.0609,21860.0
2018-03-19 14:20:00,22.7,22.7,22.66,22.66,14540.0,21.0424,21.0424,21.0053,21.0053,14540.0
2018-03-19 14:25:00,22.66,22.69,22.65,22.69,21548.0,21.0053,21.0331,20.996,21.0331,21548.0
2018-03-19 14:30:00,22.68,22.7,22.66,22.66,36772.0,21.0238,21.0424,21.0053,21.0053,36772.0
2018-03-19 14:35:00,22.66,22.66,22.6,22.63,36100.0,21.0053,21.0053,20.9497,20.9775,36100.0
2018-03-19 14:40:00,22.64,22.66,22.61,22.66,36032.0,20.9867,21.0053,20.9589,21.0053,36032.0
2018-03-19 14:45:00,22.66,22.68,22.64,22.66,76368.0,21.0053,21.0238,20.9867,21.0053,76368.0
2018-03-19 14:50:00,22.66,22.68,22.63,22.68,25332.0,21.0053,21.0238,20.9775,21.0238,25332.0
2018-03-19 14:55:00,22.68,22.71,22.68,22.7,24472.0,21.0238,21.0516,21.0238,21.0424,24472.0
2018-03-19 15:00:00,22.69,22.69,22.67,22.69,25288.0,21.0331,21.0331,21.0145,21.0331,25288.0
2018-03-19 15:05:00,22.68,22.71,22.66,22.67,31108.0,21.0238,21.0516,21.0053,21.0145,31108.0
2018-03-19 15:10:00,22.67,22.69,22.66,22.69,20840.0,21.0145,21.0331,21.0053,21.0331,20840.0
2018-03-19 15:15:00,22.69,22.76,22.69,22.76,31412.0,21.0331,21.098,21.0331,21.098,31412.0
2018-03-19 15:20:00,22.76,22.77,22.73,22.74,32960.0,21.098,21.1072,21.0702,21.0794,32960.0
2018-03-19 15:25:00,22.73,22.74,22.72,22.73,30060.0,21.0702,21.0794,21.0609,21.0702,30060.0
2018-03-19 15:30:00,22.73,22.75,22.72,22.75,47904.0,21.0702,21.0887,21.0609,21.0887,47904.0
2018-03-19 15:35:00,22.75,22.79,22.74,22.79,73832.0,21.0887,21.1258,21.0794,21.1258,73832.0
2018-03-19 15:40:00,22.78,22.8,22.77,22.78,77364.0,21.1165,21.1351,21.1072,21.1165,77364.0
2018-03-19 15:45:00,22.78,22.83,22.78,22.81,121664.0,21.1165,21.1629,21.1165,21.1443,121664.0
2018-03-19 15:50:00,22.82,22.84,22.8,22.84,128628.0,21.1536,21.1721,21.1351,21.1721,128628.0
2018-03-19 15:55:00,22.84,22.88,22.83,22.84,295296.0,21.1721,21.2092,21.1629,21.1721,295296.0
2018-03-20 09:30:00,22.92,22.96,22.86,22.96,77900.0,21.2463,21.2834,21.1907,21.2834,77900.0
2018-03-20 09:35:00,22.95,22.99,22.93,22.99,6184.0,21.2741,21.3112,21.2556,21.3112,6184.0
2018-03-20 09:40:00,22.97,23.0,22.96,22.96,24940.0,21.2926,21.3205,21.2834,21.2834,24940.0
2018-03-20 09:45:00,22.97,22.99,22.95,22.95,25356.0,21.2926,21.3112,21.2741,21.2741,25356.0
2018-03-20 09:50:00,22.93,22.96,22.93,22.95,18128.0,21.2556,21.2834,21.2556,21.2741,18128.0
2018-03-20 09:55:00,22.95,22.95,22.89,22.89,12584.0,21.2741,21.2741,21.2185,21.2185,12584.0
2018-03-20 10:00:00,22.91,22.92,22.9,22.91,16400.0,21.237,21.2463,21.2278,21.237,16400.0
2018-03-20 10:05:00,22.91,22.91,22.88,22.88,20740.0,21.237,21.237,21.2092,21.2092,20740.0
2018-03-20 10:10:00,22.88,22.88,22.84,22.85,41540.0,21.2092,21.2092,21.1721,21.1814,41540.0
2018-03-20 10:15:00,22.86,22.86,22.83,22.84,72544.0,21.1907,21.1907,21.1629,21.1721,72544.0
2018-03-20 10:20:00,22.84,22.95,22.84,22.94,72420.0,21.1721,21.2741,21.1721,21.2648,72420.0
2018-03-20 10:25:00,22.95,22.95,22.9,22.92,36044.0,21.2741,21.2741,21.2278,21.2463,36044.0
2018-03-20 10:30:00,22.93,22.93,22.9,22.91,22348.0,21.2556,21.2556,21.2278,21.237,22348.0
2018-03-20 10:35:00,22.91,22.91,22.89,22.91,24460.0,21.237,21.237,21.2185,21.237,24460.0
2018-03-20 10:40:00,22.91,22.92,22.87,22.87,11508.0,21.237,21.2463,21.1999,21.1999,11508.0
2018-03-20 10:45:00,22.86,22.89,22.86,22.88,57676.0,21.1907,21.2185,21.1907,21.2092,57676.0
2018-03-20 10:50:00,22.88,22.94,22.88,22.93,20848.0,21.2092,21.2648,21.2092,21.2556,20848.0
2018-03-20 10:55:00,22.92,22.93,22.91,22.93,14000.0,21.2463,21.2556,21.237,21.2556,14000.0
2018-03-20 11:00:00,22.93,22.94,22.9,22.9,27940.0,21.2556,21.2648,21.2278,21.2278,27940.0
2018-03-20 11:05:00,22.9,22.93,22.9,22.92,15056.0,21.2278,21.2556,21.2278,21.2463,15056.0
2018-03-20 11:10:00,22.91,22.92,22.89,22.9,25132.0,21.237,21.2463,21.2185,21.2278,25132.0
2018-03-20 11:15:00,22.9,22.91,22.89,22.9,11788.0,21.2278,21.237,21.2185,21.2278,11788.0
2018-03-20 11:20:00,22.9,22.92,22.9,22.91,14776.0,21.2278,21.2463,21.2278,21.237,14776.0
2018-03-20 11:25:00,22.91,22.93,22.91,22.92,21472.0,21.237,21.2556,21.237,21.2463,21472.0
2018-03-20 11:30:00,22.93,22.93,22.9,22.9,17996.0,21.2556,21.2556,21.2278,21.2278,17996.0
2018-03-20 11:35:00,22.9,22.91,22.9,22.9,13168.0,21.2278,21.237,21.2278,21.2278,13168.0
2018-03-20 11:40:00,22.9,22.9,22.85,22.85,22392.0,21.2278,21.2278,21.1814,21.1814,22392.0
2018-03-20 11:45:00,22.85,22.86,22.81,22.82,16504.0,21.1814,21.1907,21.1443,21.1536,16504.0
2018-03-20 11:50:00,22.82,22.83,22.81,22.81,17960.0,21.1536,21.1629,21.1443,21.1443,17960.0
2018-03-20 11:55:00,22.81,22.85,22.8,22.84,31012.0,21.1443,21.1814,21.1351,21.1721,31012.0
2018-03-20 12:00:00,22.85,22.86,22.83,22.86,8124.0,21.1814,21.1907,21.1629,21.1907,8124.0
2018-03-20 12:05:00,22.86,22.87,22.86,22.86,9236.0,21.1907,21.1999,21.1907,21.1907,9236.0
2018-03-20 12:10:00,22.85,22.89,22.84,22.89,18700.0,21.1814,21.2185,21.1721,21.2185,18700.0
2018-03-20 12:15:00,22.89,22.92,22.89,22.89,32340.0,21.2185,21.2463,21.2185,21.2185,32340.0
2018-03-20 12:20:00,22.89,22.89,22.87,22.88,11208.0,21.2185,21.2185,21.1999,21.2092,11208.0
2018-03-20 12:25:00,22.89,22.91,22.89,22.91,12076.0,21.2185,21.237,21.2185,21.237,12076.0
2018-03-20 12:30:00,22.9,22.93,22.9,22.92,24404.0,21.2278,21.2556,21.2278,21.2463,24404.0
2018-03-20 12:35:00,22.91,22.92,22.88,22.89,26808.0,21.237,21.2463,21.2092,21.2185,26808.0
2018-03-20 12:40:00,22.88,22.9,22.88,22.88,7768.0,21.2092,21.2278,21.2092,21.2092,7768.0
2018-03-20 12:45:00,22.88,22.89,22.87,22.88,12584.0,21.2092,21.2185,21.1999,21.2092,12584.0
2018-03-20 12:50:00,22.87,22.89,22.87,22.89,15404.0,21.1999,21.2185,21.1999,21.2185,15404.0
2018-03-20 12:55:00,22.89,22.89,22.88,22.89,12840.0,21.2185,21.2185,21.2092,21.2185,12840.0
2018-03-20 13:00:00,22.89,22.91,22.89,22.9,8472.0,21.2185,21.237,21.2185,21.2278,8472.0
2018-03-20 13:05:00,22.9,22.91,22.89,22.89,14416.0,21.2278,21.237,21.2185,21.2185,14416.0
2018-03-20 13:10:00,22.88,22.9,22.88,22.88,13432.0,21.2092,21.2278,21.2092,21.2092,13432.0
2018-03-20 13:15:00,22.88,22.88,22.86,22.86,14192.0,21.2092,21.2092,21.1907,21.1907,14192.0
2018-03-20 13:20:00,22.86,22.87,22.86,22.86,7928.0,21.1907,21.1999,21.1907,21.1907,7928.0
2018-03-20 13:25:00,22.86,22.86,22.86,22.86,10200.0,21.1907,21.1907,21.1907,21.1907,10200.0
2018-03-20 13:30:00,22.87,22.88,22.85,22.85,10048.0,21.1999,21.2092,21.1814,21.1814,10048.0
2018-03-20 13:35:00,22.85,22.85,22.84,22.84,9156.0,21.1814,21.1814,21.1721,21.1721,9156.0
2018-03-20 13:40:00,22.84,22.85,22.83,22.84,21036.0,21.1721,21.1814,21.1629,21.1721,21036.0
2018-03-20 13:45:00,22.84,22.85,22.84,22.85,14652.0,21.1721,21.1814,21.1721,21.1814,14652.0
2018-03-20 13:50:00,22.85,22.86,22.85,22.86,7216.0,21.1814,21.1907,21.1814,21.1907,7216.0
2018-03-20 13:55:00,22.86,22.86,22.85,22.85,15932.0,21.1907,21.1907,21.1814,21.1814,15932.0
2018-03-20 14:00:00,22.85,22.87,22.83,22.86,40048.0,21.1814,21.1999,21.1629,21.1907,40048.0
2018-03-20 14:05:00,22.87,22.88,22.86,22.86,16664.0,21.1999,21.2092,21.1907,21.1907,16664.0
2018-03-20 14:10:00,22.87,22.87,22.86,22.87,14192.0,21.1999,21.1999,21.1907,21.1999,14192.0
2018-03-20 14:15:00,22.87,22.88,22.86,22.88,13608.0,21.1999,21.2092,21.1907,21.2092,13608.0
2018-03-20 14:20:00,22.88,22.9,22.88,22.89,90592.0,21.2092,21.2278,21.2092,21.2185,90592.0
2018-03-20 14:25:00,22.89,22.91,22.89,22.91,11488.0,21.2185,21.237,21.2185,21.237,11488.0
2018-03-20 14:30:00,22.9,22.91,22.89,22.89,26540.0,21.2278,21.237,21.2185,21.2185,26540.0
2018-03-20 14:35:00,22.9,22.9,22.89,22.9,10540.0,21.2278,21.2278,21.2185,21.2278,10540.0
2018-03-20 14:40:00,22.9,22.91,22.89,22.91,25804.0,21.2278,21.237,21.2185,21.237,25804.0
2018-03-20 14:45:00,22.92,22.93,22.91,22.92,11452.0,21.2463,21.2556,21.237,21.2463,11452.0
2018-03-20 14:50:00,22.92,22.93,22.92,22.93,14840.0,21.2463,21.2556,21.2463,21.2556,14840.0
2018-03-20 14:55:00,22.93,22.94,22.92,22.93,23908.0,21.2556,21.2648,21.2463,21.2556,23908.0
2018-03-20 15:00:00,22.93,22.95,22.93,22.95,20520.0,21.2556,21.2741,21.2556,21.2741,20520.0
2018-03-20 15:05:00,22.95,22.96,22.95,22.95,21588.0,21.2741,21.2834,21.2741,21.2741,21588.0
2018-03-20 15:10:00,22.95,22.96,22.94,22.95,26952.0,21.2741,21.2834,21.2648,21.2741,26952.0
2018-03-20 15:15:00,22.95,22.95,22.93,22.93,24736.0,21.2741,21.2741,21.2556,21.2556,24736.0
2018-03-20 15:20:00,22.92,22.93,22.92,22.92,22092.0,21.2463,21.2556,21.2463,21.2463,22092.0
2018-03-20 15:25:00,22.92,22.92,22.91,22.91,23872.0,21.2463,21.2463,21.237,21.237,23872.0
2018-03-20 15:30:00,22.92,22.93,22.92,22.93,35916.0,21.2463,21.2556,21.2463,21.2556,35916.0
2018-03-20 15:35:00,22.93,22.93,22.9,22.91,54612.0,21.2556,21.2556,21.2278,21.237,54612.0
2018-03-20 15:40:00,22.91,22.93,22.9,22.91,67056.0,21.237,21.2556,21.2278,21.237,67056.0
2018-03-20 15:45:00,22.91,22.92,22.91,22.92,65404.0,21.237,21.2463,21.237,21.2463,65404.0
2018-03-20 15:50:00,22.92,22.93,22.91,22.92,97516.0,21.2463,21.2556,21.237,21.2463,97516.0
2018-03-20 15:55:00,22.92,22.93,22.91,22.92,282012.0,21.2463,21.2556,21.237,21.2463,282012.0
2018-03-21 09:30:00,22.9,22.93,22.86,22.93,65740.0,21.2278,21.2556,21.1907,21.2556,65740.0
2018-03-21 09:35:00,22.92,22.92,22.88,22.89,9740.0,21.2463,21.2463,21.2092,21.2185,9740.0
2018-03-21 09:40:00,22.89,22.92,22.88,22.88,19692.0,21.2185,21.2463,21.2092,21.2092,19692.0
2018-03-21 09:45:00,22.88,22.9,22.86,22.86,30232.0,21.2092,21.2278,21.1907,21.1907,30232.0
2018-03-21 09:50:00,22.84,22.87,22.84,22.84,16436.0,21.1721,21.1999,21.1721,21.1721,16436.0
2018-03-21 09:55:00,22.84,22.86,22.82,22.82,119284.0,21.1721,21.1907,21.1536,21.1536,119284.0
2018-03-21 10:00:00,22.83,22.86,22.82,22.85,69748.0,21.1629,21.1907,21.1536,21.1814,69748.0
2018-03-21 10:05:00,22.87,22.87,22.85,22.86,12416.0,21.1999,21.1999,21.1814,21.1907,12416.0
2018-03-21 10:10:00,22.88,22.88,22.86,22.86,10200.0,21.2092,21.2092,21.1907,21.1907,10200.0
2018-03-21 10:15:00,22.87,22.88,22.86,22.86,14308.0,21.1999,21.2092,21.1907,21.1907,14308.0
2018-03-21 10:20:00,22.86,22.86,22.84,22.84,16800.0,21.1907,21.1907,21.1721,21.1721,16800.0
2018-03-21 10:25:00,22.84,22.85,22.83,22.85,9600.0,21.1721,21.1814,21.1629,21.1814,9600.0
2018-03-21 10:30:00,22.86,22.86,22.84,22.85,17676.0,21.1907,21.1907,21.1721,21.1814,17676.0
2018-03-21 10:35:00,22.86,22.88,22.85,22.88,9492.0,21.1907,21.2092,21.1814,21.2092,9492.0
2018-03-21 10:40:00,22.89,22.91,22.89,22.91,10060.0,21.2185,21.237,21.2185,21.237,10060.0
2018-03-21 10:45:00,22.91,22.92,22.89,22.89,10072.0,21.237,21.2463,21.2185,21.2185,10072.0
2018-03-21 10:50:00,22.9,22.9,22.88,22.89,16564.0,21.2278,21.2278,21.2092,21.2185,16564.0
2018-03-21 10:55:00,22.89,22.89,22.87,22.87,17200.0,21.2185,21.2185,21.1999,21.1999,17200.0
2018-03-21 11:00:00,22.87,22.88,22.87,22.88,9520.0,21.1999,21.2092,21.1999,21.2092,9520.0
2018-03-21 11:05:00,22.89,22.89,22.88,22.88,5600.0,21.2185,21.2185,21.2092,21.2092,5600.0
2018-03-21 11:10:00,22.88,22.89,22.88,22.89,11524.0,21.2092,21.2185,21.2092,21.2185,11524.0
2018-03-21 11:15:00,22.89,22.91,22.89,22.9,12088.0,21.2185,21.237,21.2185,21.2278,12088.0
2018-03-21 11:20:00,22.91,22.92,22.9,22.91,15284.0,21.237,21.2463,21.2278,21.237,15284.0
2018-03-21 11:25:00,22.91,22.92,22.9,22.91,14000.0,21.237,21.2463,21.2278,21.237,14000.0
2018-03-21 11:30:00,22.92,22.93,22.92,22.92,17508.0,21.2463,21.2556,21.2463,21.2463,17508.0
2018-03-21 11:35:00,22.93,22.93,22.92,22.92,23204.0,21.2556,21.2556,21.2463,21.2463,23204.0
2018-03-21 11:40:00,22.92,22.93,22.92,22.93,16596.0,21.2463,21.2556,21.2463,21.2556,16596.0
2018-03-21 11:45:00,22.93,22.93,22.93,22.93,8600.0,21.2556,21.2556,21.2556,21.2556,8600.0
2018-03-21 11:50:00,22.93,22.95,22.92,22.95,22472.0,21.2556,21.2741,21.2463,21.2741,22472.0
2018-03-21 11:55:00,22.95,22.95,22.94,22.94,52156.0,21.2741,21.2741,21.2648,21.2648,52156.0
2018-03-21 12:00:00,22.93,22.93,22.91,22.92,9952.0,21.2556,21.2556,21.237,21.2463,9952.0
2018-03-21 12:05:00,22.92,22.93,22.91,22.93,6196.0,21.2463,21.2556,21.237,21.2556,6196.0
2018-03-21 12:10:00,22.93,22.94,22.93,22.93,13352.0,21.2556,21.2648,21.2556,21.2556,13352.0
2018-03-21 12:15:00,22.93,22.97,22.93,22.97,75752.0,21.2556,21.2926,21.2556,21.2926,75752.0
2018-03-21 12:20:00,22.97,22.97,22.95,22.95,11600.0,21.2926,21.2926,21.2741,21.2741,11600.0
2018-03-21 12:25:00,22.95,22.95,22.95,22.95,6000.0,21.2741,21.2741,21.2741,21.2741,6000.0
2018-03-21 12:30:00,22.94,22.95,22.94,22.95,4800.0,21.2648,21.2741,21.2648,21.2741,4800.0
2018-03-21 12:35:00,22.95,22.97,22.95,22.97,12144.0,21.2741,21.2926,21.2741,21.2926,12144.0
2018-03-21 12:40:00,22.97,22.99,22.96,22.98,40500.0,21.2926,21.3112,21.2834,21.3019,40500.0
2018-03-21 12:45:00,22.98,22.99,22.97,22.98,21872.0,21.3019,21.3112,21.2926,21.3019,21872.0
2018-03-21 12:50:00,22.98,22.99,22.97,22.98,32720.0,21.3019,21.3112,21.2926,21.3019,32720.0
2018-03-21 12:55:00,22.98,22.99,22.98,22.98,13164.0,21.3019,21.3112,21.3019,21.3019,13164.0
2018-03-21 13:00:00,22.98,22.98,22.97,22.97,4000.0,21.3019,21.3019,21.2926,21.2926,4000.0
2018-03-21 13:05:00,22.97,22.97,22.95,22.95,16848.0,21.2926,21.2926,21.2741,21.2741,16848.0
2018-03-21 13:10:00,22.95,22.95,22.94,22.94,5600.0,21.2741,21.2741,21.2648,21.2648,5600.0
2018-03-21 13:15:00,22.95,22.95,22.93,22.93,7632.0,21.2741,21.2741,21.2556,21.2556,7632.0
2018-03-21 13:20:00,22.93,22.93,22.93,22.93,8400.0,21.2556,21.2556,21.2556,21.2556,8400.0
2018-03-21 13:25:00,22.93,22.93,22.91,22.91,15352.0,21.2556,21.2556,21.237,21.237,15352.0
2018-03-21 13:30:00,22.91,22.92,22.91,22.91,5992.0,21.237,21.2463,21.237,21.237,5992.0
2018-03-21 13:35:00,22.91,22.91,22.89,22.9,14600.0,21.237,21.237,21.2185,21.2278,14600.0
2018-03-21 13:40:00,22.9,22.91,22.89,22.89,18004.0,21.2278,21.237,21.2185,21.2185,18004.0
2018-03-21 13:45:00,22.89,22.92,22.89,22.92,7244.0,21.2185,21.2463,21.2185,21.2463,7244.0
2018-03-21 13:50:00,22.91,22.93,22.91,22.93,9200.0,21.237,21.2556,21.237,21.2556,9200.0
2018-03-21 13:55:00,22.93,22.93,22.92,22.92,81908.0,21.2556,21.2556,21.2463,21.2463,81908.0
2018-03-21 14:00:00,22.91,23.0,22.86,22.88,104176.0,21.237,21.3205,21.1907,21.2092,104176.0
2018-03-21 14:05:00,22.85,22.97,22.85,22.95,41680.0,21.1814,21.2926,21.1814,21.2741,41680.0
2018-03-21 14:10:00,22.95,22.97,22.94,22.96,14220.0,21.2741,21.2926,21.2648,21.2834,14220.0
2018-03-21 14:15:00,22.96,23.0,22.96,22.98,24660.0,21.2834,21.3205,21.2834,21.3019,24660.0
2018-03-21 14:20:00,22.97,22.97,22.92,22.92,24524.0,21.2926,21.2926,21.2463,21.2463,24524.0
2018-03-21 14:25:00,22.92,22.92,22.88,22.89,16448.0,21.2463,21.2463,21.2092,21.2185,16448.0
2018-03-21 14:30:00,22.88,22.9,22.85,22.9,17376.0,21.2092,21.2278,21.1814,21.2278,17376.0
2018-03-21 14:35:00,22.88,22.88,22.82,22.82,26052.0,21.2092,21.2092,21.1536,21.1536,26052.0
2018-03-21 14:40:00,22.83,22.85,22.82,22.84,89840.0,21.1629,21.1814,21.1536,21.1721,89840.0
2018-03-21 14:45:00,22.84,22.84,22.77,22.78,30412.0,21.1721,21.1721,21.1072,21.1165,30412.0
2018-03-21 14:50:00,22.77,22.77,22.71,22.74,46384.0,21.1072,21.1072,21.0516,21.0794,46384.0
2018-03-21 14:55:00,22.74,22.79,22.74,22.79,26216.0,21.0794,21.1258,21.0794,21.1258,26216.0
2018-03-21 15:00:00,22.78,22.83,22.78,22.8,27352.0,21.1165,21.1629,21.1165,21.1351,27352.0
2018-03-21 15:05:00,22.8,22.82,22.77,22.81,41140.0,21.1351,21.1536,21.1072,21.1443,41140.0
2018-03-21 15:10:00,22.81,22.86,22.79,22.86,43596.0,21.1443,21.1907,21.1258,21.1907,43596.0
2018-03-21 15:15:00,22.88,22.88,22.86,22.87,58844.0,21.2092,21.2092,21.1907,21.1999,58844.0
2018-03-21 15:20:00,22.86,22.9,22.86,22.89,40840.0,21.1907,21.2278,21.1907,21.2185,40840.0
2018-03-21 15:25:00,22.88,22.89,22.85,22.85,32932.0,21.2092,21.2185,21.1814,21.1814,32932.0
2018-03-21 15:30:00,22.84,22.86,22.83,22.86,24720.0,21.1721,21.1907,21.1629,21.1907,24720.0
2018-03-21 15:35:00,22.86,22.89,22.85,22.86,42868.0,21.1907,21.2185,21.1814,21.1907,42868.0
2018-03-21 15:40:00,22.85,22.88,22.83,22.83,55988.0,21.1814,21.2092,21.1629,21.1629,55988.0
2018-03-21 15:45:00,22.83,22.86,22.83,22.85,63988.0,21.1629,21.1907,21.1629,21.1814,63988.0
2018-03-21 15:50:00,22.85,22.85,22.79,22.8,74952.0,21.1814,21.1814,21.1258,21.1351,74952.0
2018-03-21 15:55:00,22.8,22.8,22.76,22.76,167136.0,21.1351,21.1351,21.098,21.098,167136.0
2018-03-22 09:30:00,22.5,22.61,22.36,22.46,144844.0,20.857,20.9589,20.7272,20.8199,144844.0
2018-03-22 09:35:00,22.45,22.53,22.45,22.5,87792.0,20.8106,20.8848,20.8106,20.857,87792.0
2018-03-22 09:40:00,22.5,22.56,22.43,22.5,52496.0,20.857,20.9126,20.7921,20.857,52496.0
2018-03-22 09:45:00,22.46,22.49,22.46,22.49,13600.0,20.8199,20.8477,20.8199,20.8477,13600.0
2018-03-22 09:50:00,22.52,22.53,22.45,22.45,49640.0,20.8755,20.8848,20.8106,20.8106,49640.0
2018-03-22 09:55:00,22.43,22.49,22.42,22.42,64464.0,20.7921,20.8477,20.7828,20.7828,64464.0
2018-03-22 10:00:00,22.42,22.46,22.4,22.44,30936.0,20.7828,20.8199,20.7643,20.8013,30936.0
2018-03-22 10:05:00,22.44,22.47,22.41,22.46,16684.0,20.8013,20.8292,20.7735,20.8199,16684.0
2018-03-22 10:10:00,22.46,22.54,22.45,22.52,21476.0,20.8199,20.894,20.8106,20.8755,21476.0
2018-03-22 10:15:00,22.52,22.52,22.49,22.49,16200.0,20.8755,20.8755,20.8477,20.8477,16200.0
2018-03-22 10:20:00,22.49,22.5,22.47,22.47,11240.0,20.8477,20.857,20.8292,20.8292,11240.0
2018-03-22 10:25:00,22.47,22.49,22.43,22.44,22376.0,20.8292,20.8477,20.7921,20.8013,22376.0
2018-03-22 10:30:00,22.44,22.44,22.42,22.43,17240.0,20.8013,20.8013,20.7828,20.7921,17240.0
2018-03-22 10:35:00,22.44,22.44,22.4,22.4,37304.0,20.8013,20.8013,20.7643,20.7643,37304.0
2018-03-22 10:40:00,22.41,22.41,22.36,22.39,43264.0,20.7735,20.7735,20.7272,20.755,43264.0
2018-03-22 10:45:00,22.38,22.38,22.34,22.35,22064.0,20.7457,20.7457,20.7086,20.7179,22064.0
2018-03-22 10:50:00,22.35,22.39,22.34,22.39,46672.0,20.7179,20.755,20.7086,20.755,46672.0
2018-03-22 10:55:00,22.36,22.38,22.29,22.29,26592.0,20.7272,20.7457,20.6623,20.6623,26592.0
2018-03-22 11:00:00,22.3,22.34,22.29,22.34,40348.0,20.6716,20.7086,20.6623,20.7086,40348.0
2018-03-22 11:05:00,22.34,22.35,22.31,22.32,29628.0,20.7086,20.7179,20.6808,20.6901,29628.0
2018-03-22 11:10:00,22.32,22.33,22.31,22.31,13608.0,20.6901,20.6994,20.6808,20.6808,13608.0
2018-03-22 11:15:00,22.32,22.33,22.3,22.31,16796.0,20.6901,20.6994,20.6716,20.6808,16796.0
2018-03-22 11:20:00,22.3,22.31,22.27,22.28,23796.0,20.6716,20.6808,20.6438,20.653,23796.0
2018-03-22 11:25:00,22.28,22.29,22.27,22.28,20832.0,20.653,20.6623,20.6438,20.653,20832.0
2018-03-22 11:30:00,22.29,22.29,22.23,22.25,20040.0,20.6623,20.6623,20.6067,20.6252,20040.0
2018-03-22 11:35:00,22.25,22.25,22.2,22.21,19036.0,20.6252,20.6252,20.5789,20.5881,19036.0
2018-03-22 11:40:00,22.21,22.21,22.16,22.21,22036.0,20.5881,20.5881,20.5418,20.5881,22036.0
2018-03-22 11:45:00,22.21,22.23,22.18,22.22,15572.0,20.5881,20.6067,20.5603,20.5974,15572.0
2018-03-22 11:50:00,22.21,22.24,22.19,22.24,19620.0,20.5881,20.6159,20.5696,20.6159,19620.0
2018-03-22 11:55:00,22.24,22.25,22.22,22.22,27396.0,20.6159,20.6252,20.5974,20.5974,27396.0
2018-03-22 12:00:00,22.23,22.24,22.19,22.24,36368.0,20.6067,20.6159,20.5696,20.6159,36368.0
2018-03-22 12:05:00,22.24,22.25,22.22,22.24,17600.0,20.6159,20.6252,20.5974,20.6159,17600.0
2018-03-22 12:10:00,22.24,22.25,22.23,22.23,12400.0,20.6159,20.6252,20.6067,20.6067,12400.0
2018-03-22 12:15:00,22.23,22.31,22.22,22.3,17200.0,20.6067,20.6808,20.5974,20.6716,17200.0
2018-03-22 12:20:00,22.3,22.33,22.29,22.31,16400.0,20.6716,20.6994,20.6623,20.6808,16400.0
2018-03-22 12:25:00,22.32,22.35,22.31,22.35,21392.0,20.6901,20.7179,20.6808,20.7179,21392.0
2018-03-22 12:30:00,22.36,22.37,22.33,22.36,17600.0,20.7272,20.7365,20.6994,20.7272,17600.0
2018-03-22 12:35:00,22.36,22.38,22.33,22.35,24708.0,20.7272,20.7457,20.6994,20.7179,24708.0
2018-03-22 12:40:00,22.34,22.34,22.31,22.32,23684.0,20.7086,20.7086,20.6808,20.6901,23684.0
2018-03-22 12:45:00,22.31,22.33,22.29,22.31,20652.0,20.6808,20.6994,20.6623,20.6808,20652.0
2018-03-22 12:50:00,22.32,22.36,22.32,22.35,16240.0,20.6901,20.7272,20.6901,20.7179,16240.0
2018-03-22 12:55:00,22.35,22.35,22.32,22.33,17508.0,20.7179,20.7179,20.6901,20.6994,17508.0
2018-03-22 13:00:00,22.32,22.32,22.25,22.27,40320.0,20.6901,20.6901,20.6252,20.6438,40320.0
2018-03-22 13:05:00,22.27,22.28,22.25,22.27,18412.0,20.6438,20.653,20.6252,20.6438,18412.0
2018-03-22 13:10:00,22.27,22.3,22.26,22.3,12280.0,20.6438,20.6716,20.6345,20.6716,12280.0
2018-03-22 13:15:00,22.3,22.31,22.29,22.29,7776.0,20.6716,20.6808,20.6623,20.6623,7776.0
2018-03-22 13:20:00,22.3,22.38,22.29,22.38,10644.0,20.6716,20.7457,20.6623,20.7457,10644.0
2018-03-22 13:25:00,22.39,22.42,22.37,22.4,23148.0,20.755,20.7828,20.7365,20.7643,23148.0
2018-03-22 13:30:00,22.4,22.41,22.39,22.41,19200.0,20.7643,20.7735,20.755,20.7735,19200.0
2018-03-22 13:35:00,22.42,22.43,22.41,22.41,17788.0,20.7828,20.7921,20.7735,20.7735,17788.0
2018-03-22 13:40:00,22.42,22.43,22.41,22.42,13140.0,20.7828,20.7921,20.7735,20.7828,13140.0
2018-03-22 13:45:00,22.43,22.43,22.39,22.4,11604.0,20.7921,20.7921,20.755,20.7643,11604.0
2018-03-22 13:50:00,22.39,22.4,22.36,22.36,18724.0,20.755,20.7643,20.7272,20.7272,18724.0
2018-03-22 13:55:00,22.36,22.38,22.36,22.36,24660.0,20.7272,20.7457,20.7272,20.7272,24660.0
2018-03-22 14:00:00,22.37,22.38,22.35,22.37,36768.0,20.7365,20.7457,20.7179,20.7365,36768.0
2018-03-22 14:05:00,22.37,22.37,22.34,22.34,15600.0,20.7365,20.7365,20.7086,20.7086,15600.0
2018-03-22 14:10:00,22.33,22.34,22.33,22.34,11200.0,20.6994,20.7086,20.6994,20.7086,11200.0
2018-03-22 14:15:00,22.34,22.35,22.33,22.33,13484.0,20.7086,20.7179,20.6994,20.6994,13484.0
2018-03-22 14:20:00,22.34,22.34,22.28,22.28,21200.0,20.7086,20.7086,20.653,20.653,21200.0
2018-03-22 14:25:00,22.28,22.28,22.24,22.24,29160.0,20.653,20.653,20.6159,20.6159,29160.0
2018-03-22 14:30:00,22.23,22.25,22.21,22.25,20808.0,20.6067,20.6252,20.5881,20.6252,20808.0
2018-03-22 14:35:00,22.24,22.27,22.23,22.27,10000.0,20.6159,20.6438,20.6067,20.6438,10000.0
2018-03-22 14:40:00,22.27,22.28,22.26,22.27,18004.0,20.6438,20.653,20.6345,20.6438,18004.0
2018-03-22 14:45:00,22.27,22.31,22.27,22.29,21920.0,20.6438,20.6808,20.6438,20.6623,21920.0
2018-03-22 14:50:00,22.29,22.3,22.25,22.25,42116.0,20.6623,20.6716,20.6252,20.6252,42116.0
2018-03-22 14:55:00,22.24,22.25,22.19,22.22,28000.0,20.6159,20.6252,20.5696,20.5974,28000.0
2018-03-22 15:00:00,22.2,22.25,22.19,22.24,25204.0,20.5789,20.6252,20.5696,20.6159,25204.0
2018-03-22 15:05:00,22.24,22.25,22.21,22.21,40196.0,20.6159,20.6252,20.5881,20.5881,40196.0
2018-03-22 15:10:00,22.22,22.23,22.2,22.22,21632.0,20.5974,20.6067,20.5789,20.5974,21632.0
2018-03-22 15:15:00,22.21,22.21,22.14,22.16,40968.0,20.5881,20.5881,20.5233,20.5418,40968.0
2018-03-22 15:20:00,22.16,22.23,22.16,22.21,38080.0,20.5418,20.6067,20.5418,20.5881,38080.0
2018-03-22 15:25:00,22.22,22.22,22.16,22.16,31660.0,20.5974,20.5974,20.5418,20.5418,31660.0
2018-03-22 15:30:00,22.16,22.17,22.13,22.17,90220.0,20.5418,20.5511,20.514,20.5511,90220.0
2018-03-22 15:35:00,22.17,22.17,22.13,22.14,103320.0,20.5511,20.5511,20.514,20.5233,103320.0
2018-03-22 15:40:00,22.13,22.14,22.11,22.11,86508.0,20.514,20.5233,20.4954,20.4954,86508.0
2018-03-22 15:45:00,22.11,22.11,22.02,22.05,185656.0,20.4954,20.4954,20.412,20.4398,185656.0
2018-03-22 15:50:00,22.05,22.08,22.03,22.06,139688.0,20.4398,20.4676,20.4213,20.4491,139688.0
2018-03-22 15:55:00,22.05,22.06,22.02,22.04,399976.0,20.4398,20.4491,20.412,20.4306,399976.0
2018-03-23 09:30:00,22.05,22.1,22.05,22.08,41248.0,20.4398,20.4862,20.4398,20.4676,41248.0
2018-03-23 09:35:00,22.13,22.18,22.07,22.17,33616.0,20.514,20.5603,20.4584,20.5511,33616.0
2018-03-23 09:40:00,22.12,22.16,22.06,22.06,22940.0,20.5047,20.5418,20.4491,20.4491,22940.0
2018-03-23 09:45:00,22.05,22.05,21.97,21.99,22488.0,20.4398,20.4398,20.3657,20.3842,22488.0
2018-03-23 09:50:00,21.99,22.05,21.99,22.04,12560.0,20.3842,20.4398,20.3842,20.4306,12560.0
2018-03-23 09:55:00,22.05,22.06,21.98,21.98,23316.0,20.4398,20.4491,20.3749,20.3749,23316.0
2018-03-23 10:00:00,22.0,22.02,21.98,21.99,12400.0,20.3935,20.412,20.3749,20.3842,12400.0
2018-03-23 10:05:00,22.0,22.0,21.93,21.97,11672.0,20.3935,20.3935,20.3286,20.3657,11672.0
2018-03-23 10:10:00,21.94,21.99,21.94,21.95,11584.0,20.3379,20.3842,20.3379,20.3471,11584.0
2018-03-23 10:15:00,21.95,21.98,21.89,21.92,23436.0,20.3471,20.3749,20.2915,20.3193,23436.0
2018-03-23 10:20:00,21.91,21.91,21.87,21.88,20440.0,20.31,20.31,20.273,20.2822,20440.0
2018-03-23 10:25:00,21.87,21.91,21.86,21.9,12544.0,20.273,20.31,20.2637,20.3008,12544.0
2018-03-23 10:30:00,21.91,21.93,21.89,21.92,11212.0,20.31,20.3286,20.2915,20.3193,11212.0
2018-03-23 10:35:00,21.93,21.93,21.89,21.89,33384.0,20.3286,20.3286,20.2915,20.2915,33384.0
2018-03-23 10:40:00,21.88,21.91,21.86,21.86,29848.0,20.2822,20.31,20.2637,20.2637,29848.0
2018-03-23 10:45:00,21.86,21.9,21.85,21.86,72968.0,20.2637,20.3008,20.2544,20.2637,72968.0
2018-03-23 10:50:00,21.86,21.91,21.84,21.91,24508.0,20.2637,20.31,20.2452,20.31,24508.0
2018-03-23 10:55:00,21.93,21.93,21.9,21.92,22472.0,20.3286,20.3286,20.3008,20.3193,22472.0
2018-03-23 11:00:00,21.93,21.95,21.9,21.92,22600.0,20.3286,20.3471,20.3008,20.3193,22600.0
2018-03-23 11:05:00,21.91,21.91,21.88,21.88,15904.0,20.31,20.31,20.2822,20.2822,15904.0
2018-03-23 11:10:00,21.87,21.88,21.86,21.88,21708.0,20.273,20.2822,20.2637,20.2822,21708.0
2018-03-23 11:15:00,21.88,21.89,21.87,21.89,7772.0,20.2822,20.2915,20.273,20.2915,7772.0
2018-03-23 11:20:00,21.89,21.89,21.85,21.86,14504.0,20.2915,20.2915,20.2544,20.2637,14504.0
2018-03-23 11:25:00,21.85,21.86,21.83,21.83,19248.0,20.2544,20.2637,20.2359,20.2359,19248.0
2018-03-23 11:30:00,21.83,21.86,21.83,21.85,16728.0,20.2359,20.2637,20.2359,20.2544,16728.0
2018-03-23 11:35:00,21.85,21.87,21.8,21.8,25704.0,20.2544,20.273,20.2081,20.2081,25704.0
2018-03-23 11:40:00,21.79,21.81,21.76,21.76,31140.0,20.1988,20.2174,20.171,20.171,31140.0
2018-03-23 11:45:00,21.76,21.77,21.74,21.75,26048.0,20.171,20.1803,20.1525,20.1617,26048.0
2018-03-23 11:50:00,21.74,21.75,21.7,21.75,22000.0,20.1525,20.1617,20.1154,20.1617,22000.0
2018-03-23 11:55:00,21.75,21.75,21.7,21.71,26964.0,20.1617,20.1617,20.1154,20.1247,26964.0
2018-03-23 12:00:00,21.71,21.75,21.69,21.74,44260.0,20.1247,20.1617,20.1061,20.1525,44260.0
2018-03-23 12:05:00,21.73,21.78,21.72,21.78,12616.0,20.1432,20.1895,20.1339,20.1895,12616.0
2018-03-23 12:10:00,21.77,21.78,21.71,21.74,20652.0,20.1803,20.1895,20.1247,20.1525,20652.0
2018-03-23 12:15:00,21.75,21.76,21.69,21.7,28936.0,20.1617,20.171,20.1061,20.1154,28936.0
2018-03-23 12:20:00,21.7,21.73,21.69,21.71,62516.0,20.1154,20.1432,20.1061,20.1247,62516.0
2018-03-23 12:25:00,21.71,21.77,21.71,21.77,46408.0,20.1247,20.1803,20.1247,20.1803,46408.0
2018-03-23 12:30:00,21.77,21.77,21.75,21.75,7220.0,20.1803,20.1803,20.1617,20.1617,7220.0
2018-03-23 12:35:00,21.75,21.76,21.71,21.72,21276.0,20.1617,20.171,20.1247,20.1339,21276.0
2018-03-23 12:40:00,21.71,21.72,21.69,21.71,14448.0,20.1247,20.1339,20.1061,20.1247,14448.0
2018-03-23 12:45:00,21.69,21.73,21.69,21.71,21304.0,20.1061,20.1432,20.1061,20.1247,21304.0
2018-03-23 12:50:00,21.73,21.73,21.7,21.73,17236.0,20.1432,20.1432,20.1154,20.1432,17236.0
2018-03-23 12:55:00,21.71,21.73,21.7,21.71,32800.0,20.1247,20.1432,20.1154,20.1247,32800.0
2018-03-23 13:00:00,21.71,21.75,21.69,21.75,32224.0,20.1247,20.1617,20.1061,20.1617,32224.0
2018-03-23 13:05:00,21.75,21.78,21.74,21.78,10800.0,20.1617,20.1895,20.1525,20.1895,10800.0
2018-03-23 13:10:00,21.78,21.79,21.76,21.77,14644.0,20.1895,20.1988,20.171,20.1803,14644.0
2018-03-23 13:15:00,21.76,21.78,21.75,21.77,25188.0,20.171,20.1895,20.1617,20.1803,25188.0
2018-03-23 13:20:00,21.77,21.81,21.76,21.81,20464.0,20.1803,20.2174,20.171,20.2174,20464.0
2018-03-23 13:25:00,21.82,21.82,21.78,21.81,20404.0,20.2266,20.2266,20.1895,20.2174,20404.0
2018-03-23 13:30:00,21.81,21.85,21.8,21.81,20480.0,20.2174,20.2544,20.2081,20.2174,20480.0
2018-03-23 13:35:00,21.81,21.82,21.79,21.79,13620.0,20.2174,20.2266,20.1988,20.1988,13620.0
2018-03-23 13:40:00,21.79,21.81,21.79,21.81,19504.0,20.1988,20.2174,20.1988,20.2174,19504.0
2018-03-23 13:45:00,21.81,21.82,21.8,21.81,15200.0,20.2174,20.2266,20.2081,20.2174,15200.0
2018-03-23 13:50:00,21.83,21.9,21.83,21.9,23424.0,20.2359,20.3008,20.2359,20.3008,23424.0
2018-03-23 13:55:00,21.89,21.89,21.86,21.86,18052.0,20.2915,20.2915,20.2637,20.2637,18052.0
2018-03-23 14:00:00,21.86,21.88,21.85,21.85,20212.0,20.2637,20.2822,20.2544,20.2544,20212.0
2018-03-23 14:05:00,21.85,21.86,21.84,21.85,29416.0,20.2544,20.2637,20.2452,20.2544,29416.0
2018-03-23 14:10:00,21.84,21.84,21.79,21.79,28400.0,20.2452,20.2452,20.1988,20.1988,28400.0
2018-03-23 14:15:00,21.79,21.8,21.76,21.77,18760.0,20.1988,20.2081,20.171,20.1803,18760.0
2018-03-23 14:20:00,21.77,21.78,21.75,21.78,19460.0,20.1803,20.1895,20.1617,20.1895,19460.0
2018-03-23 14:25:00,21.77,21.77,21.73,21.75,34500.0,20.1803,20.1803,20.1432,20.1617,34500.0
2018-03-23 14:30:00,21.74,21.76,21.72,21.74,23192.0,20.1525,20.171,20.1339,20.1525,23192.0
2018-03-23 14:35:00,21.73,21.73,21.7,21.71,47500.0,20.1432,20.1432,20.1154,20.1247,47500.0
2018-03-23 14:40:00,21.71,21.73,21.69,21.7,62196.0,20.1247,20.1432,20.1061,20.1154,62196.0
2018-03-23 14:45:00,21.69,21.69,21.62,21.63,37880.0,20.1061,20.1061,20.0412,20.0505,37880.0
2018-03-23 14:50:00,21.64,21.64,21.59,21.61,138392.0,20.0598,20.0598,20.0134,20.032,138392.0
2018-03-23 14:55:00,21.6,21.6,21.49,21.51,81516.0,20.0227,20.0227,19.9207,19.9393,81516.0
2018-03-23 15:00:00,21.51,21.53,21.48,21.49,53544.0,19.9393,19.9578,19.9114,19.9207,53544.0
2018-03-23 15:05:00,21.49,21.51,21.45,21.45,45864.0,19.9207,19.9393,19.8836,19.8836,45864.0
2018-03-23 15:10:00,21.46,21.5,21.43,21.5,42792.0,19.8929,19.93,19.8651,19.93,42792.0
2018-03-23 15:15:00,21.49,21.56,21.49,21.5,40320.0,19.9207,19.9856,19.9207,19.93,40320.0
2018-03-23 15:20:00,21.5,21.51,21.44,21.44,91064.0,19.93,19.9393,19.8744,19.8744,91064.0
2018-03-23 15:25:00,21.45,21.5,21.45,21.48,62936.0,19.8836,19.93,19.8836,19.9114,62936.0
2018-03-23 15:30:00,21.49,21.49,21.44,21.46,66216.0,19.9207,19.9207,19.8744,19.8929,66216.0
2018-03-23 15:35:00,21.45,21.46,21.4,21.44,97504.0,19.8836,19.8929,19.8373,19.8744,97504.0
2018-03-23 15:40:00,21.43,21.46,21.38,21.39,89580.0,19.8651,19.8929,19.8188,19.828,89580.0
2018-03-23 15:45:00,21.39,21.4,21.35,21.37,132304.0,19.828,19.8373,19.7909,19.8095,132304.0
2018-03-23 15:50:00,21.37,21.37,21.31,21.32,160072.0,19.8095,19.8095,19.7539,19.7631,160072.0
2018-03-23 15:55:00,21.32,21.36,21.31,21.33,301796.0,19.7631,19.8002,19.7539,19.7724,301796.0
2018-03-26 09:30:00,21.6,21.75,21.59,21.65,125188.0,20.0227,20.1617,20.0134,20.069,125188.0
2018-03-26 09:35:00,21.65,21.67,21.55,21.64,54272.0,20.069,20.0876,19.9763,20.0598,54272.0
2018-03-26 09:40:00,21.64,21.73,21.63,21.64,48400.0,20.0598,20.1432,20.0505,20.0598,48400.0
2018-03-26 09:45:00,21.62,21.65,21.61,21.61,46152.0,20.0412,20.069,20.032,20.032,46152.0
2018-03-26 09:50:00,21.62,21.62,21.57,21.59,34912.0,20.0412,20.0412,19.9949,20.0134,34912.0
2018-03-26 09:55:00,21.6,21.63,21.58,21.58,52640.0,20.0227,20.0505,20.0041,20.0041,52640.0
2018-03-26 10:00:00,21.58,21.64,21.58,21.61,45980.0,20.0041,20.0598,20.0041,20.032,45980.0
2018-03-26 10:05:00,21.61,21.61,21.56,21.57,78764.0,20.032,20.032,19.9856,19.9949,78764.0
2018-03-26 10:10:00,21.58,21.58,21.55,21.55,96056.0,20.0041,20.0041,19.9763,19.9763,96056.0
2018-03-26 10:15:00,21.54,21.61,21.54,21.58,182368.0,19.9671,20.032,19.9671,20.0041,182368.0
2018-03-26 10:20:00,21.59,21.63,21.57,21.57,88844.0,20.0134,20.0505,19.9949,19.9949,88844.0
2018-03-26 10:25:00,21.57,21.59,21.55,21.59,97500.0,19.9949,20.0134,19.9763,20.0134,97500.0
2018-03-26 10:30:00,21.58,21.59,21.55,21.55,183516.0,20.0041,20.0134,19.9763,19.9763,183516.0
2018-03-26 10:35:00,21.55,21.55,21.51,21.53,84024.0,19.9763,19.9763,19.9393,19.9578,84024.0
2018-03-26 10:40:00,21.53,21.54,21.5,21.5,29988.0,19.9578,19.9671,19.93,19.93,29988.0
2018-03-26 10:45:00,21.51,21.51,21.45,21.49,20416.0,19.9393,19.9393,19.8836,19.9207,20416.0
2018-03-26 10:50:00,21.5,21.52,21.5,21.52,8060.0,19.93,19.9485,19.93,19.9485,8060.0
2018-03-26 10:55:00,21.52,21.52,21.47,21.47,41572.0,19.9485,19.9485,19.9022,19.9022,41572.0
2018-03-26 11:00:00,21.46,21.49,21.45,21.48,22020.0,19.8929,19.9207,19.8836,19.9114,22020.0
2018-03-26 11:05:00,21.48,21.48,21.41,21.41,24316.0,19.9114,19.9114,19.8466,19.8466,24316.0
2018-03-26 11:10:00,21.42,21.44,21.41,21.43,15628.0,19.8558,19.8744,19.8466,19.8651,15628.0
2018-03-26 11:15:00,21.43,21.43,21.37,21.38,23544.0,19.8651,19.8651,19.8095,19.8188,23544.0
2018-03-26 11:20:00,21.38,21.42,21.35,21.42,50036.0,19.8188,19.8558,19.7909,19.8558,50036.0
2018-03-26 11:25:00,21.42,21.42,21.38,21.4,26408.0,19.8558,19.8558,19.8188,19.8373,26408.0
2018-03-26 11:30:00,21.37,21.42,21.37,21.41,30828.0,19.8095,19.8558,19.8095,19.8466,30828.0
2018-03-26 11:35:00,21.42,21.42,21.4,21.41,25708.0,19.8558,19.8558,19.8373,19.8466,25708.0
2018-03-26 11:40:00,21.42,21.48,21.41,21.47,29220.0,19.8558,19.9114,19.8466,19.9022,29220.0
2018-03-26 11:45:00,21.46,21.46,21.42,21.43,24844.0,19.8929,19.8929,19.8558,19.8651,24844.0
2018-03-26 11:50:00,21.43,21.5,21.43,21.48,27316.0,19.8651,19.93,19.8651,19.9114,27316.0
2018-03-26 11:55:00,21.47,21.47,21.43,21.46,27064.0,19.9022,19.9022,19.8651,19.8929,27064.0
2018-03-26 12:00:00,21.45,21.45,21.42,21.45,24420.0,19.8836,19.8836,19.8558,19.8836,24420.0
2018-03-26 12:05:00,21.45,21.47,21.44,21.46,10976.0,19.8836,19.9022,19.8744,19.8929,10976.0
2018-03-26 12:10:00,21.48,21.53,21.48,21.53,15880.0,19.9114,19.9578,19.9114,19.9578,15880.0
2018-03-26 12:15:00,21.53,21.53,21.51,21.51,17196.0,19.9578,19.9578,19.9393,19.9393,17196.0
2018-03-26 12:20:00,21.51,21.54,21.51,21.54,18068.0,19.9393,19.9671,19.9393,19.9671,18068.0
2018-03-26 12:25:00,21.54,21.56,21.53,21.53,17876.0,19.9671,19.9856,19.9578,19.9578,17876.0
2018-03-26 12:30:00,21.54,21.55,21.53,21.54,16200.0,19.9671,19.9763,19.9578,19.9671,16200.0
2018-03-26 12:35:00,21.54,21.56,21.53,21.53,42056.0,19.9671,19.9856,19.9578,19.9578,42056.0
2018-03-26 12:40:00,21.53,21.54,21.5,21.5,40580.0,19.9578,19.9671,19.93,19.93,40580.0
2018-03-26 12:45:00,21.5,21.52,21.49,21.49,15420.0,19.93,19.9485,19.9207,19.9207,15420.0
2018-03-26 12:50:00,21.5,21.52,21.47,21.47,20792.0,19.93,19.9485,19.9022,19.9022,20792.0
2018-03-26 12:55:00,21.48,21.5,21.48,21.48,18048.0,19.9114,19.93,19.9114,19.9114,18048.0
2018-03-26 13:00:00,21.48,21.53,21.48,21.53,18404.0,19.9114,19.9578,19.9114,19.9578,18404.0
2018-03-26 13:05:00,21.51,21.55,21.5,21.53,23004.0,19.9393,19.9763,19.93,19.9578,23004.0
2018-03-26 13:10:00,21.53,21.56,21.53,21.55,35608.0,19.9578,19.9856,19.9578,19.9763,35608.0
2018-03-26 13:15:00,21.57,21.58,21.55,21.55,24724.0,19.9949,20.0041,19.9763,19.9763,24724.0
2018-03-26 13:20:00,21.56,21.57,21.53,21.54,18016.0,19.9856,19.9949,19.9578,19.9671,18016.0
2018-03-26 13:25:00,21.54,21.54,21.5,21.51,31900.0,19.9671,19.9671,19.93,19.9393,31900.0
2018-03-26 13:30:00,21.51,21.51,21.46,21.48,23976.0,19.9393,19.9393,19.8929,19.9114,23976.0
2018-03-26 13:35:00,21.48,21.53,21.48,21.52,46800.0,19.9114,19.9578,19.9114,19.9485,46800.0
2018-03-26 13:40:00,21.52,21.54,21.5,21.5,17404.0,19.9485,19.9671,19.93,19.93,17404.0
2018-03-26 13:45:00,21.5,21.53,21.5,21.52,31100.0,19.93,19.9578,19.93,19.9485,31100.0
2018-03-26 13:50:00,21.52,21.52,21.49,21.5,36548.0,19.9485,19.9485,19.9207,19.93,36548.0
2018-03-26 13:55:00,21.5,21.5,21.49,21.5,23428.0,19.93,19.93,19.9207,19.93,23428.0
2018-03-26 14:00:00,21.5,21.54,21.49,21.54,61628.0,19.93,19.9671,19.9207,19.9671,61628.0
2018-03-26 14:05:00,21.54,21.56,21.52,21.55,27832.0,19.9671,19.9856,19.9485,19.9763,27832.0
2018-03-26 14:10:00,21.56,21.58,21.56,21.56,44212.0,19.9856,20.0041,19.9856,19.9856,44212.0
2018-03-26 14:15:00,21.56,21.59,21.56,21.59,23676.0,19.9856,20.0134,19.9856,20.0134,23676.0
2018-03-26 14:20:00,21.59,21.61,21.57,21.57,26420.0,20.0134,20.032,19.9949,19.9949,26420.0
2018-03-26 14:25:00,21.59,21.62,21.58,21.62,34348.0,20.0134,20.0412,20.0041,20.0412,34348.0
2018-03-26 14:30:00,21.63,21.65,21.62,21.63,28824.0,20.0505,20.069,20.0412,20.0505,28824.0
2018-03-26 14:35:00,21.63,21.66,21.63,21.64,20200.0,20.0505,20.0783,20.0505,20.0598,20200.0
2018-03-26 14:40:00,21.64,21.67,21.64,21.65,17412.0,20.0598,20.0876,20.0598,20.069,17412.0
2018-03-26 14:45:00,21.66,21.67,21.62,21.63,27996.0,20.0783,20.0876,20.0412,20.0505,27996.0
2018-03-26 14:50:00,21.63,21.69,21.63,21.69,26796.0,20.0505,20.1061,20.0505,20.1061,26796.0
2018-03-26 14:55:00,21.7,21.7,21.65,21.65,37256.0,20.1154,20.1154,20.069,20.069,37256.0
2018-03-26 15:00:00,21.65,21.68,21.65,21.68,18912.0,20.069,20.0968,20.069,20.0968,18912.0
2018-03-26 15:05:00,21.68,21.7,21.68,21.7,37912.0,20.0968,20.1154,20.0968,20.1154,37912.0
2018-03-26 15:10:00,21.71,21.73,21.7,21.72,27356.0,20.1247,20.1432,20.1154,20.1339,27356.0
2018-03-26 15:15:00,21.72,21.73,21.71,21.73,19204.0,20.1339,20.1432,20.1247,20.1432,19204.0
2018-03-26 15:20:00,21.73,21.74,21.71,21.71,40300.0,20.1432,20.1525,20.1247,20.1247,40300.0
2018-03-26 15:25:00,21.72,21.73,21.71,21.73,35916.0,20.1339,20.1432,20.1247,20.1432,35916.0
2018-03-26 15:30:00,21.73,21.75,21.71,21.75,81832.0,20.1432,20.1617,20.1247,20.1617,81832.0
2018-03-26 15:35:00,21.75,21.75,21.71,21.73,71640.0,20.1617,20.1617,20.1247,20.1432,71640.0
2018-03-26 15:40:00,21.73,21.75,21.71,21.75,70764.0,20.1432,20.1617,20.1247,20.1617,70764.0
2018-03-26 15:45:00,21.75,21.79,21.75,21.79,97232.0,20.1617,20.1988,20.1617,20.1988,97232.0
2018-03-26 15:50:00,21.79,21.79,21.75,21.78,110380.0,20.1988,20.1988,20.1617,20.1895,110380.0
2018-03-26 15:55:00,21.78,21.78,21.76,21.77,204228.0,20.1895,20.1895,20.171,20.1803,204228.0
2018-03-27 09:30:00,21.85,21.85,21.63,21.63,98952.0,20.2544,20.2544,20.0505,20.0505,98952.0
2018-03-27 09:35:00,21.64,21.75,21.63,21.72,44240.0,20.0598,20.1617,20.0505,20.1339,44240.0
2018-03-27 09:40:00,21.71,21.74,21.68,21.73,32500.0,20.1247,20.1525,20.0968,20.1432,32500.0
2018-03-27 09:45:00,21.69,21.7,21.67,21.67,12000.0,20.1061,20.1154,20.0876,20.0876,12000.0
2018-03-27 09:50:00,21.66,21.7,21.66,21.69,11372.0,20.0783,20.1154,20.0783,20.1061,11372.0
2018-03-27 09:55:00,21.72,21.75,21.72,21.75,4400.0,20.1339,20.1617,20.1339,20.1617,4400.0
2018-03-27 10:00:00,21.74,21.74,21.7,21.73,14192.0,20.1525,20.1525,20.1154,20.1432,14192.0
2018-03-27 10:05:00,21.74,21.74,21.66,21.69,25680.0,20.1525,20.1525,20.0783,20.1061,25680.0
2018-03-27 10:10:00,21.68,21.68,21.59,21.61,21600.0,20.0968,20.0968,20.0134,20.032,21600.0
2018-03-27 10:15:00,21.61,21.61,21.58,21.6,16172.0,20.032,20.032,20.0041,20.0227,16172.0
2018-03-27 10:20:00,21.59,21.62,21.59,21.59,13600.0,20.0134,20.0412,20.0134,20.0134,13600.0
2018-03-27 10:25:00,21.61,21.65,21.6,21.63,11380.0,20.032,20.069,20.0227,20.0505,11380.0
2018-03-27 10:30:00,21.63,21.64,21.6,21.6,25892.0,20.0505,20.0598,20.0227,20.0227,25892.0
2018-03-27 10:35:00,21.6,21.64,21.6,21.62,68504.0,20.0227,20.0598,20.0227,20.0412,68504.0
2018-03-27 10:40:00,21.63,21.74,21.61,21.74,146376.0,20.0505,20.1525,20.032,20.1525,146376.0
2018-03-27 10:45:00,21.74,21.76,21.72,21.72,57108.0,20.1525,20.171,20.1339,20.1339,57108.0
2018-03-27 10:50:00,21.72,21.74,21.71,21.73,22740.0,20.1339,20.1525,20.1247,20.1432,22740.0
2018-03-27 10:55:00,21.71,21.75,21.7,21.7,15316.0,20.1247,20.1617,20.1154,20.1154,15316.0
2018-03-27 11:00:00,21.7,21.71,21.67,21.67,13420.0,20.1154,20.1247,20.0876,20.0876,13420.0
2018-03-27 11:05:00,21.67,21.71,21.67,21.7,10132.0,20.0876,20.1247,20.0876,20.1154,10132.0
2018-03-27 11:10:00,21.71,21.73,21.69,21.72,10400.0,20.1247,20.1432,20.1061,20.1339,10400.0
2018-03-27 11:15:00,21.73,21.74,21.71,21.73,70400.0,20.1432,20.1525,20.1247,20.1432,70400.0
2018-03-27 11:20:00,21.73,21.75,21.72,21.75,70628.0,20.1432,20.1617,20.1339,20.1617,70628.0
2018-03-27 11:25:00,21.75,21.76,21.74,21.76,43452.0,20.1617,20.171,20.1525,20.171,43452.0
2018-03-27 11:30:00,21.77,21.81,21.77,21.81,20688.0,20.1803,20.2174,20.1803,20.2174,20688.0
2018-03-27 11:35:00,21.81,21.81,21.8,21.81,10044.0,20.2174,20.2174,20.2081,20.2174,10044.0
2018-03-27 11:40:00,21.82,21.88,21.82,21.88,23680.0,20.2266,20.2822,20.2266,20.2822,23680.0
2018-03-27 11:45:00,21.88,21.92,21.87,21.91,30560.0,20.2822,20.3193,20.273,20.31,30560.0
2018-03-27 11:50:00,21.93,21.93,21.91,21.93,9284.0,20.3286,20.3286,20.31,20.3286,9284.0
2018-03-27 11:55:00,21.92,21.97,21.9,21.96,58688.0,20.3193,20.3657,20.3008,20.3564,58688.0
2018-03-27 12:00:00,21.96,22.0,21.95,22.0,59496.0,20.3564,20.3935,20.3471,20.3935,59496.0
2018-03-27 12:05:00,21.98,22.0,21.94,21.94,48972.0,20.3749,20.3935,20.3379,20.3379,48972.0
2018-03-27 12:10:00,21.92,21.94,21.92,21.94,8644.0,20.3193,20.3379,20.3193,20.3379,8644.0
2018-03-27 12:15:00,21.94,21.95,21.93,21.95,10460.0,20.3379,20.3471,20.3286,20.3471,10460.0
2018-03-27 12:20:00,21.95,21.96,21.93,21.93,9360.0,20.3471,20.3564,20.3286,20.3286,9360.0
2018-03-27 12:25:00,21.92,21.92,21.9,21.9,3600.0,20.3193,20.3193,20.3008,20.3008,3600.0
2018-03-27 12:30:00,21.89,21.89,21.85,21.86,12844.0,20.2915,20.2915,20.2544,20.2637,12844.0
2018-03-27 12:35:00,21.86,21.87,21.85,21.86,5200.0,20.2637,20.273,20.2544,20.2637,5200.0
2018-03-27 12:40:00,21.86,21.89,21.85,21.89,15668.0,20.2637,20.2915,20.2544,20.2915,15668.0
2018-03-27 12:45:00,21.88,21.91,21.88,21.91,5300.0,20.2822,20.31,20.2822,20.31,5300.0
2018-03-27 12:50:00,21.88,21.88,21.86,21.88,4800.0,20.2822,20.2822,20.2637,20.2822,4800.0
2018-03-27 12:55:00,21.87,21.89,21.86,21.88,6120.0,20.273,20.2915,20.2637,20.2822,6120.0
2018-03-27 13:00:00,21.89,21.92,21.89,21.91,7408.0,20.2915,20.3193,20.2915,20.31,7408.0
2018-03-27 13:05:00,21.92,21.93,21.91,21.93,15116.0,20.3193,20.3286,20.31,20.3286,15116.0
2018-03-27 13:10:00,21.92,21.93,21.9,21.93,13000.0,20.3193,20.3286,20.3008,20.3286,13000.0
2018-03-27 13:15:00,21.93,21.95,21.92,21.92,7360.0,20.3286,20.3471,20.3193,20.3193,7360.0
2018-03-27 13:20:00,21.91,21.92,21.89,21.89,5300.0,20.31,20.3193,20.2915,20.2915,5300.0
2018-03-27 13:25:00,21.89,21.9,21.88,21.88,2400.0,20.2915,20.3008,20.2822,20.2822,2400.0
2018-03-27 13:30:00,21.9,21.9,21.86,21.86,10068.0,20.3008,20.3008,20.2637,20.2637,10068.0
2018-03-27 13:35:00,21.85,21.87,21.83,21.83,9640.0,20.2544,20.273,20.2359,20.2359,9640.0
2018-03-27 13:40:00,21.84,21.85,21.84,21.85,4028.0,20.2452,20.2544,20.2452,20.2544,4028.0
2018-03-27 13:45:00,21.85,21.86,21.8,21.8,9636.0,20.2544,20.2637,20.2081,20.2081,9636.0
2018-03-27 13:50:00,21.8,21.8,21.76,21.77,25448.0,20.2081,20.2081,20.171,20.1803,25448.0
2018-03-27 13:55:00,21.78,21.82,21.76,21.82,20884.0,20.1895,20.2266,20.171,20.2266,20884.0
2018-03-27 14:00:00,21.82,21.82,21.73,21.73,17600.0,20.2266,20.2266,20.1432,20.1432,17600.0
2018-03-27 14:05:00,21.73,21.74,21.7,21.71,67140.0,20.1432,20.1525,20.1154,20.1247,67140.0
2018-03-27 14:10:00,21.72,21.77,21.71,21.77,28484.0,20.1339,20.1803,20.1247,20.1803,28484.0
2018-03-27 14:15:00,21.77,21.79,21.77,21.79,10620.0,20.1803,20.1988,20.1803,20.1988,10620.0
2018-03-27 14:20:00,21.79,21.79,21.75,21.77,14536.0,20.1988,20.1988,20.1617,20.1803,14536.0
2018-03-27 14:25:00,21.76,21.76,21.7,21.71,31540.0,20.171,20.171,20.1154,20.1247,31540.0
2018-03-27 14:30:00,21.7,21.74,21.69,21.74,22672.0,20.1154,20.1525,20.1061,20.1525,22672.0
2018-03-27 14:35:00,21.73,21.77,21.73,21.77,24388.0,20.1432,20.1803,20.1432,20.1803,24388.0
2018-03-27 14:40:00,21.77,21.79,21.77,21.78,31296.0,20.1803,20.1988,20.1803,20.1895,31296.0
2018-03-27 14:45:00,21.77,21.78,21.69,21.7,44000.0,20.1803,20.1895,20.1061,20.1154,44000.0
2018-03-27 14:50:00,21.7,21.71,21.68,21.68,19580.0,20.1154,20.1247,20.0968,20.0968,19580.0
2018-03-27 14:55:00,21.68,21.69,21.63,21.63,16644.0,20.0968,20.1061,20.0505,20.0505,16644.0
2018-03-27 15:00:00,21.64,21.64,21.58,21.59,16076.0,20.0598,20.0598,20.0041,20.0134,16076.0
2018-03-27 15:05:00,21.58,21.58,21.49,21.55,196556.0,20.0041,20.0041,19.9207,19.9763,196556.0
2018-03-27 15:10:00,21.56,21.57,21.51,21.53,25912.0,19.9856,19.9949,19.9393,19.9578,25912.0
2018-03-27 15:15:00,21.53,21.59,21.53,21.56,23608.0,19.9578,20.0134,19.9578,19.9856,23608.0
2018-03-27 15:20:00,21.55,21.55,21.51,21.52,25360.0,19.9763,19.9763,19.9393,19.9485,25360.0
2018-03-27 15:25:00,21.51,21.51,21.44,21.44,42088.0,19.9393,19.9393,19.8744,19.8744,42088.0
2018-03-27 15:30:00,21.45,21.45,21.32,21.38,119596.0,19.8836,19.8836,19.7631,19.8188,119596.0
2018-03-27 15:35:00,21.38,21.43,21.38,21.43,58964.0,19.8188,19.8651,19.8188,19.8651,58964.0
2018-03-27 15:40:00,21.42,21.43,21.33,21.34,99196.0,19.8558,19.8651,19.7724,19.7817,99196.0
2018-03-27 15:45:00,21.32,21.36,21.27,21.31,141252.0,19.7631,19.8002,19.7168,19.7539,141252.0
2018-03-27 15:50:00,21.31,21.4,21.3,21.35,186512.0,19.7539,19.8373,19.7446,19.7909,186512.0
2018-03-27 15:55:00,21.35,21.41,21.32,21.39,315832.0,19.7909,19.8466,19.7631,19.828,315832.0
2018-03-28 09:30:00,21.45,21.47,21.43,21.44,54464.0,19.8836,19.9022,19.8651,19.8744,54464.0
2018-03-28 09:35:00,21.44,21.44,21.31,21.31,11960.0,19.8744,19.8744,19.7539,19.7539,11960.0
2018-03-28 09:40:00,21.29,21.34,21.25,21.34,9044.0,19.7353,19.7817,19.6982,19.7817,9044.0
2018-03-28 09:45:00,21.31,21.4,21.28,21.39,18580.0,19.7539,19.8373,19.7261,19.828,18580.0
2018-03-28 09:50:00,21.39,21.4,21.36,21.4,11600.0,19.828,19.8373,19.8002,19.8373,11600.0
2018-03-28 09:55:00,21.4,21.4,21.33,21.38,12000.0,19.8373,19.8373,19.7724,19.8188,12000.0
2018-03-28 10:00:00,21.36,21.47,21.35,21.47,36420.0,19.8002,19.9022,19.7909,19.9022,36420.0
2018-03-28 10:05:00,21.45,21.47,21.41,21.45,25600.0,19.8836,19.9022,19.8466,19.8836,25600.0
2018-03-28 10:10:00,21.43,21.43,21.33,21.34,29984.0,19.8651,19.8651,19.7724,19.7817,29984.0
2018-03-28 10:15:00,21.35,21.36,21.29,21.32,22244.0,19.7909,19.8002,19.7353,19.7631,22244.0
2018-03-28 10:20:00,21.33,21.33,21.25,21.27,57912.0,19.7724,19.7724,19.6982,19.7168,57912.0
2018-03-28 10:25:00,21.27,21.28,21.22,21.25,30508.0,19.7168,19.7261,19.6704,19.6982,30508.0
2018-03-28 10:30:00,21.25,21.27,21.17,21.18,71076.0,19.6982,19.7168,19.6241,19.6334,71076.0
2018-03-28 10:35:00,21.18,21.18,21.1,21.11,34444.0,19.6334,19.6334,19.5592,19.5685,34444.0
2018-03-28 10:40:00,21.13,21.13,21.05,21.11,46852.0,19.587,19.587,19.5128,19.5685,46852.0
2018-03-28 10:45:00,21.09,21.09,21.01,21.03,48644.0,19.5499,19.5499,19.4758,19.4943,48644.0
2018-03-28 10:50:00,21.04,21.09,20.99,21.09,43376.0,19.5036,19.5499,19.4572,19.5499,43376.0
2018-03-28 10:55:00,21.1,21.13,21.08,21.11,28360.0,19.5592,19.587,19.5407,19.5685,28360.0
2018-03-28 11:00:00,21.11,21.18,21.11,21.15,27600.0,19.5685,19.6334,19.5685,19.6055,27600.0
2018-03-28 11:05:00,21.16,21.22,21.15,21.21,26900.0,19.6148,19.6704,19.6055,19.6612,26900.0
2018-03-28 11:10:00,21.2,21.23,21.14,21.16,23344.0,19.6519,19.6797,19.5963,19.6148,23344.0
2018-03-28 11:15:00,21.13,21.2,21.11,21.2,20612.0,19.587,19.6519,19.5685,19.6519,20612.0
2018-03-28 11:20:00,21.2,21.2,21.12,21.14,26776.0,19.6519,19.6519,19.5777,19.5963,26776.0
2018-03-28 11:25:00,21.14,21.18,21.13,21.13,19324.0,19.5963,19.6334,19.587,19.587,19324.0
2018-03-28 11:30:00,21.13,21.15,21.08,21.14,28404.0,19.587,19.6055,19.5407,19.5963,28404.0
2018-03-28 11:35:00,21.14,21.2,21.14,21.18,9216.0,19.5963,19.6519,19.5963,19.6334,9216.0
2018-03-28 11:40:00,21.18,21.24,21.17,21.24,20400.0,19.6334,19.689,19.6241,19.689,20400.0
2018-03-28 11:45:00,21.25,21.25,21.18,21.21,17668.0,19.6982,19.6982,19.6334,19.6612,17668.0
2018-03-28 11:50:00,21.2,21.22,21.17,21.18,24080.0,19.6519,19.6704,19.6241,19.6334,24080.0
2018-03-28 11:55:00,21.18,21.26,21.18,21.23,40816.0,19.6334,19.7075,19.6334,19.6797,40816.0
2018-03-28 12:00:00,21.24,21.27,21.22,21.23,32240.0,19.689,19.7168,19.6704,19.6797,32240.0
2018-03-28 12:05:00,21.23,21.26,21.23,21.25,23248.0,19.6797,19.7075,19.6797,19.6982,23248.0
2018-03-28 12:10:00,21.27,21.38,21.27,21.38,28172.0,19.7168,19.8188,19.7168,19.8188,28172.0
2018-03-28 12:15:00,21.37,21.45,21.36,21.45,86376.0,19.8095,19.8836,19.8002,19.8836,86376.0
2018-03-28 12:20:00,21.45,21.46,21.39,21.39,14000.0,19.8836,19.8929,19.828,19.828,14000.0
2018-03-28 12:25:00,21.39,21.41,21.32,21.32,41552.0,19.828,19.8466,19.7631,19.7631,41552.0
2018-03-28 12:30:00,21.33,21.33,21.29,21.29,17204.0,19.7724,19.7724,19.7353,19.7353,17204.0
2018-03-28 12:35:00,21.3,21.34,21.3,21.31,19592.0,19.7446,19.7817,19.7446,19.7539,19592.0
2018-03-28 12:40:00,21.32,21.38,21.32,21.35,22872.0,19.7631,19.8188,19.7631,19.7909,22872.0
2018-03-28 12:45:00,21.35,21.36,21.28,21.31,19464.0,19.7909,19.8002,19.7261,19.7539,19464.0
2018-03-28 12:50:00,21.28,21.29,21.27,21.27,11312.0,19.7261,19.7353,19.7168,19.7168,11312.0
2018-03-28 12:55:00,21.25,21.25,21.21,21.21,20400.0,19.6982,19.6982,19.6612,19.6612,20400.0
2018-03-28 13:00:00,21.21,21.21,21.17,21.2,19012.0,19.6612,19.6612,19.6241,19.6519,19012.0
2018-03-28 13:05:00,21.22,21.25,21.21,21.25,16500.0,19.6704,19.6982,19.6612,19.6982,16500.0
2018-03-28 13:10:00,21.26,21.28,21.23,21.27,22324.0,19.7075,19.7261,19.6797,19.7168,22324.0
2018-03-28 13:15:00,21.26,21.27,21.21,21.22,21992.0,19.7075,19.7168,19.6612,19.6704,21992.0
2018-03-28 13:20:00,21.23,21.33,21.23,21.31,16368.0,19.6797,19.7724,19.6797,19.7539,16368.0
2018-03-28 13:25:00,21.31,21.32,21.28,21.28,8400.0,19.7539,19.7631,19.7261,19.7261,8400.0
2018-03-28 13:30:00,21.29,21.29,21.22,21.23,32248.0,19.7353,19.7353,19.6704,19.6797,32248.0
2018-03-28 13:35:00,21.26,21.27,21.22,21.26,12400.0,19.7075,19.7168,19.6704,19.7075,12400.0
2018-03-28 13:40:00,21.25,21.25,21.23,21.25,16724.0,19.6982,19.6982,19.6797,19.6982,16724.0
2018-03-28 13:45:00,21.24,21.34,21.24,21.33,26804.0,19.689,19.7817,19.689,19.7724,26804.0
2018-03-28 13:50:00,21.29,21.3,21.28,21.29,14000.0,19.7353,19.7446,19.7261,19.7353,14000.0
2018-03-28 13:55:00,21.29,21.3,21.28,21.29,10400.0,19.7353,19.7446,19.7261,19.7353,10400.0
2018-03-28 14:00:00,21.29,21.32,21.24,21.25,27212.0,19.7353,19.7631,19.689,19.6982,27212.0
2018-03-28 14:05:00,21.25,21.26,21.23,21.25,18512.0,19.6982,19.7075,19.6797,19.6982,18512.0
2018-03-28 14:10:00,21.25,21.25,21.21,21.24,18016.0,19.6982,19.6982,19.6612,19.689,18016.0
2018-03-28 14:15:00,21.24,21.29,21.24,21.28,22432.0,19.689,19.7353,19.689,19.7261,22432.0
2018-03-28 14:20:00,21.29,21.32,21.29,21.29,7532.0,19.7353,19.7631,19.7353,19.7353,7532.0
2018-03-28 14:25:00,21.3,21.31,21.24,21.24,24596.0,19.7446,19.7539,19.689,19.689,24596.0
2018-03-28 14:30:00,21.23,21.25,21.22,21.25,30220.0,19.6797,19.6982,19.6704,19.6982,30220.0
2018-03-28 14:35:00,21.24,21.31,21.22,21.31,22876.0,19.689,19.7539,19.6704,19.7539,22876.0
2018-03-28 14:40:00,21.32,21.33,21.22,21.22,29644.0,19.7631,19.7724,19.6704,19.6704,29644.0
2018-03-28 14:45:00,21.23,21.25,21.22,21.25,16888.0,19.6797,19.6982,19.6704,19.6982,16888.0
2018-03-28 14:50:00,21.25,21.27,21.24,21.26,15016.0,19.6982,19.7168,19.689,19.7075,15016.0
2018-03-28 14:55:00,21.25,21.26,21.21,21.23,29344.0,19.6982,19.7075,19.6612,19.6797,29344.0
2018-03-28 15:00:00,21.23,21.23,21.16,21.16,26980.0,19.6797,19.6797,19.6148,19.6148,26980.0
2018-03-28 15:05:00,21.16,21.19,21.14,21.14,40916.0,19.6148,19.6426,19.5963,19.5963,40916.0
2018-03-28 15:10:00,21.13,21.21,21.13,21.21,40568.0,19.587,19.6612,19.587,19.6612,40568.0
2018-03-28 15:15:00,21.21,21.23,21.18,21.21,31196.0,19.6612,19.6797,19.6334,19.6612,31196.0
2018-03-28 15:20:00,21.21,21.25,21.17,21.24,44192.0,19.6612,19.6982,19.6241,19.689,44192.0
2018-03-28 15:25:00,21.24,21.25,21.2,21.25,18412.0,19.689,19.6982,19.6519,19.6982,18412.0
2018-03-28 15:30:00,21.23,21.27,21.22,21.22,46428.0,19.6797,19.7168,19.6704,19.6704,46428.0
2018-03-28 15:35:00,21.23,21.33,21.23,21.31,65012.0,19.6797,19.7724,19.6797,19.7539,65012.0
2018-03-28 15:40:00,21.31,21.32,21.23,21.24,81516.0,19.7539,19.7631,19.6797,19.689,81516.0
2018-03-28 15:45:00,21.24,21.28,21.23,21.28,114596.0,19.689,19.7261,19.6797,19.7261,114596.0
2018-03-28 15:50:00,21.28,21.29,21.24,21.25,92948.0,19.7261,19.7353,19.689,19.6982,92948.0
2018-03-28 15:55:00,21.25,21.25,21.21,21.21,208284.0,19.6982,19.6982,19.6612,19.6612,208284.0
2018-03-29 09:30:00,21.35,21.4,21.35,21.4,28580.0,19.7909,19.8373,19.7909,19.8373,28580.0
2018-03-29 09:35:00,21.37,21.41,21.31,21.37,17260.0,19.8095,19.8466,19.7539,19.8095,17260.0
2018-03-29 09:40:00,21.36,21.36,21.32,21.33,6540.0,19.8002,19.8002,19.7631,19.7724,6540.0
2018-03-29 09:45:00,21.34,21.34,21.33,21.33,1200.0,19.7817,19.7817,19.7724,19.7724,1200.0
2018-03-29 09:50:00,21.34,21.34,21.29,21.31,13296.0,19.7817,19.7817,19.7353,19.7539,13296.0
2018-03-29 09:55:00,21.3,21.35,21.27,21.33,41568.0,19.7446,19.7909,19.7168,19.7724,41568.0
2018-03-29 10:00:00,21.33,21.34,21.31,21.31,14276.0,19.7724,19.7817,19.7539,19.7539,14276.0
2018-03-29 10:05:00,21.31,21.32,21.27,21.27,19600.0,19.7539,19.7631,19.7168,19.7168,19600.0
2018-03-29 10:10:00,21.27,21.33,21.27,21.3,7248.0,19.7168,19.7724,19.7168,19.7446,7248.0
2018-03-29 10:15:00,21.31,21.32,21.28,21.32,46148.0,19.7539,19.7631,19.7261,19.7631,46148.0
2018-03-29 10:20:00,21.32,21.34,21.31,21.34,30936.0,19.7631,19.7817,19.7539,19.7817,30936.0
2018-03-29 10:25:00,21.34,21.36,21.34,21.35,21916.0,19.7817,19.8002,19.7817,19.7909,21916.0
2018-03-29 10:30:00,21.35,21.37,21.35,21.36,28860.0,19.7909,19.8095,19.7909,19.8002,28860.0
2018-03-29 10:35:00,21.37,21.37,21.34,21.35,20800.0,19.8095,19.8095,19.7817,19.7909,20800.0
2018-03-29 10:40:00,21.35,21.36,21.35,21.36,78032.0,19.7909,19.8002,19.7909,19.8002,78032.0
2018-03-29 10:45:00,21.38,21.38,21.36,21.38,16420.0,19.8188,19.8188,19.8002,19.8188,16420.0
2018-03-29 10:50:00,21.37,21.39,21.36,21.39,57596.0,19.8095,19.828,19.8002,19.828,57596.0
2018-03-29 10:55:00,21.4,21.43,21.37,21.43,13400.0,19.8373,19.8651,19.8095,19.8651,13400.0
2018-03-29 11:00:00,21.44,21.46,21.43,21.44,22904.0,19.8744,19.8929,19.8651,19.8744,22904.0
2018-03-29 11:05:00,21.44,21.48,21.43,21.48,16800.0,19.8744,19.9114,19.8651,19.9114,16800.0
2018-03-29 11:10:00,21.48,21.48,21.42,21.43,20004.0,19.9114,19.9114,19.8558,19.8651,20004.0
2018-03-29 11:15:00,21.45,21.46,21.42,21.42,11084.0,19.8836,19.8929,19.8558,19.8558,11084.0
2018-03-29 11:20:00,21.4,21.42,21.4,21.41,11960.0,19.8373,19.8558,19.8373,19.8466,11960.0
2018-03-29 11:25:00,21.43,21.43,21.42,21.42,11292.0,19.8651,19.8651,19.8558,19.8558,11292.0
2018-03-29 11:30:00,21.43,21.43,21.39,21.4,15896.0,19.8651,19.8651,19.828,19.8373,15896.0
2018-03-29 11:35:00,21.41,21.41,21.38,21.39,17516.0,19.8466,19.8466,19.8188,19.828,17516.0
2018-03-29 11:40:00,21.4,21.44,21.4,21.44,5200.0,19.8373,19.8744,19.8373,19.8744,5200.0
2018-03-29 11:45:00,21.43,21.45,21.41,21.45,16320.0,19.8651,19.8836,19.8466,19.8836,16320.0
2018-03-29 11:50:00,21.47,21.47,21.44,21.45,10012.0,19.9022,19.9022,19.8744,19.8836,10012.0
2018-03-29 11:55:00,21.47,21.47,21.46,21.47,6152.0,19.9022,19.9022,19.8929,19.9022,6152.0
2018-03-29 12:00:00,21.48,21.49,21.42,21.42,11600.0,19.9114,19.9207,19.8558,19.8558,11600.0
2018-03-29 12:05:00,21.42,21.43,21.39,21.39,26308.0,19.8558,19.8651,19.828,19.828,26308.0
2018-03-29 12:10:00,21.39,21.44,21.39,21.42,16400.0,19.828,19.8744,19.828,19.8558,16400.0
2018-03-29 12:15:00,21.42,21.47,21.42,21.46,9600.0,19.8558,19.9022,19.8558,19.8929,9600.0
2018-03-29 12:20:00,21.46,21.46,21.43,21.44,22600.0,19.8929,19.8929,19.8651,19.8744,22600.0
2018-03-29 12:25:00,21.44,21.46,21.42,21.46,87592.0,19.8744,19.8929,19.8558,19.8929,87592.0
2018-03-29 12:30:00,21.47,21.49,21.46,21.49,16956.0,19.9022,19.9207,19.8929,19.9207,16956.0
2018-03-29 12:35:00,21.48,21.48,21.47,21.48,5004.0,19.9114,19.9114,19.9022,19.9114,5004.0
2018-03-29 12:40:00,21.46,21.47,21.44,21.46,6472.0,19.8929,19.9022,19.8744,19.8929,6472.0
2018-03-29 12:45:00,21.46,21.46,21.45,21.45,3204.0,19.8929,19.8929,19.8836,19.8836,3204.0
2018-03-29 12:50:00,21.47,21.5,21.47,21.5,20452.0,19.9022,19.93,19.9022,19.93,20452.0
2018-03-29 12:55:00,21.5,21.52,21.5,21.5,12744.0,19.93,19.9485,19.93,19.93,12744.0
2018-03-29 13:00:00,21.51,21.52,21.49,21.49,9320.0,19.9393,19.9485,19.9207,19.9207,9320.0
2018-03-29 13:05:00,21.49,21.49,21.46,21.47,6000.0,19.9207,19.9207,19.8929,19.9022,6000.0
2018-03-29 13:10:00,21.46,21.49,21.46,21.48,12012.0,19.8929,19.9207,19.8929,19.9114,12012.0
2018-03-29 13:15:00,21.48,21.48,21.47,21.47,3600.0,19.9114,19.9114,19.9022,19.9022,3600.0
2018-03-29 13:20:00,21.49,21.5,21.49,21.5,4800.0,19.9207,19.93,19.9207,19.93,4800.0
2018-03-29 13:25:00,21.5,21.51,21.49,21.51,3200.0,19.93,19.9393,19.9207,19.9393,3200.0
2018-03-29 13:30:00,21.51,21.54,21.5,21.54,10804.0,19.9393,19.9671,19.93,19.9671,10804.0
2018-03-29 13:35:00,21.53,21.54,21.53,21.53,10400.0,19.9578,19.9671,19.9578,19.9578,10400.0
2018-03-29 13:40:00,21.52,21.55,21.52,21.55,5200.0,19.9485,19.9763,19.9485,19.9763,5200.0
2018-03-29 13:45:00,21.55,21.58,21.54,21.58,14224.0,19.9763,20.0041,19.9671,20.0041,14224.0
2018-03-29 13:50:00,21.58,21.61,21.58,21.59,34000.0,20.0041,20.032,20.0041,20.0134,34000.0
2018-03-29 13:55:00,21.58,21.61,21.58,21.6,17020.0,20.0041,20.032,20.0041,20.0227,17020.0
2018-03-29 14:00:00,21.58,21.59,21.56,21.57,14892.0,20.0041,20.0134,19.9856,19.9949,14892.0
2018-03-29 14:05:00,21.57,21.6,21.57,21.59,16396.0,19.9949,20.0227,19.9949,20.0134,16396.0
2018-03-29 14:10:00,21.59,21.64,21.59,21.63,42416.0,20.0134,20.0598,20.0134,20.0505,42416.0
2018-03-29 14:15:00,21.63,21.63,21.6,21.61,16704.0,20.0505,20.0505,20.0227,20.032,16704.0
2018-03-29 14:20:00,21.61,21.62,21.58,21.58,13592.0,20.032,20.0412,20.0041,20.0041,13592.0
2018-03-29 14:25:00,21.59,21.62,21.58,21.62,16104.0,20.0134,20.0412,20.0041,20.0412,16104.0
2018-03-29 14:30:00,21.61,21.63,21.6,21.62,15200.0,20.032,20.0505,20.0227,20.0412,15200.0
2018-03-29 14:35:00,21.63,21.63,21.62,21.63,9176.0,20.0505,20.0505,20.0412,20.0505,9176.0
2018-03-29 14:40:00,21.62,21.65,21.61,21.65,12020.0,20.0412,20.069,20.032,20.069,12020.0
2018-03-29 14:45:00,21.66,21.68,21.65,21.68,21088.0,20.0783,20.0968,20.069,20.0968,21088.0
2018-03-29 14:50:00,21.68,21.7,21.67,21.68,20524.0,20.0968,20.1154,20.0876,20.0968,20524.0
2018-03-29 14:55:00,21.69,21.72,21.67,21.67,48564.0,20.1061,20.1339,20.0876,20.0876,48564.0
2018-03-29 15:00:00,21.67,21.71,21.66,21.71,28284.0,20.0876,20.1247,20.0783,20.1247,28284.0
2018-03-29 15:05:00,21.71,21.75,21.71,21.73,15600.0,20.1247,20.1617,20.1247,20.1432,15600.0
2018-03-29 15:10:00,21.73,21.74,21.72,21.73,30540.0,20.1432,20.1525,20.1339,20.1432,30540.0
2018-03-29 15:15:00,21.72,21.72,21.69,21.69,23696.0,20.1339,20.1339,20.1061,20.1061,23696.0
2018-03-29 15:20:00,21.69,21.69,21.66,21.66,34400.0,20.1061,20.1061,20.0783,20.0783,34400.0
2018-03-29 15:25:00,21.66,21.66,21.61,21.64,25276.0,20.0783,20.0783,20.032,20.0598,25276.0
2018-03-29 15:30:00,21.64,21.64,21.58,21.6,37904.0,20.0598,20.0598,20.0041,20.0227,37904.0
2018-03-29 15:35:00,21.58,21.6,21.57,21.59,42516.0,20.0041,20.0227,19.9949,20.0134,42516.0
2018-03-29 15:40:00,21.6,21.61,21.57,21.57,47788.0,20.0227,20.032,19.9949,19.9949,47788.0
2018-03-29 15:45:00,21.57,21.65,21.56,21.64,91408.0,19.9949,20.069,19.9856,20.0598,91408.0
2018-03-29 15:50:00,21.64,21.66,21.57,21.58,123528.0,20.0598,20.0783,19.9949,20.0041,123528.0
2018-03-29 15:55:00,21.58,21.58,21.53,21.54,631792.0,20.0041,20.0041,19.9578,19.9671,631792.0
2018-04-02 09:30:00,21.53,21.57,21.44,21.54,56152.0,19.9578,19.9949,19.8744,19.9671,56152.0
2018-04-02 09:35:00,21.5,21.55,21.49,21.49,14240.0,19.93,19.9763,19.9207,19.9207,14240.0
2018-04-02 09:40:00,21.49,21.52,21.4,21.43,30536.0,19.9207,19.9485,19.8373,19.8651,30536.0
2018-04-02 09:45:00,21.41,21.46,21.33,21.35,28072.0,19.8466,19.8929,19.7724,19.7909,28072.0
2018-04-02 09:50:00,21.34,21.36,21.34,21.35,13520.0,19.7817,19.8002,19.7817,19.7909,13520.0
2018-04-02 09:55:00,21.36,21.37,21.32,21.36,18348.0,19.8002,19.8095,19.7631,19.8002,18348.0
2018-04-02 10:00:00,21.34,21.36,21.22,21.26,28476.0,19.7817,19.8002,19.6704,19.7075,28476.0
2018-04-02 10:05:00,21.27,21.31,21.24,21.27,25520.0,19.7168,19.7539,19.689,19.7168,25520.0
2018-04-02 10:10:00,21.28,21.28,21.24,21.25,30200.0,19.7261,19.7261,19.689,19.6982,30200.0
2018-04-02 10:15:00,21.27,21.31,21.27,21.29,13244.0,19.7168,19.7539,19.7168,19.7353,13244.0
2018-04-02 10:20:00,21.27,21.3,21.26,21.28,113548.0,19.7168,19.7446,19.7075,19.7261,113548.0
2018-04-02 10:25:00,21.28,21.28,21.18,21.19,43856.0,19.7261,19.7261,19.6334,19.6426,43856.0
2018-04-02 10:30:00,21.18,21.2,21.15,21.15,60108.0,19.6334,19.6519,19.6055,19.6055,60108.0
2018-04-02 10:35:00,21.15,21.17,21.12,21.16,12000.0,19.6055,19.6241,19.5777,19.6148,12000.0
2018-04-02 10:40:00,21.18,21.21,21.18,21.18,10640.0,19.6334,19.6612,19.6334,19.6334,10640.0
2018-04-02 10:45:00,21.18,21.19,21.14,21.18,15216.0,19.6334,19.6426,19.5963,19.6334,15216.0
2018-04-02 10:50:00,21.2,21.21,21.17,21.17,26756.0,19.6519,19.6612,19.6241,19.6241,26756.0
2018-04-02 10:55:00,21.17,21.18,21.09,21.09,21976.0,19.6241,19.6334,19.5499,19.5499,21976.0
2018-04-02 11:00:00,21.07,21.09,21.07,21.07,19308.0,19.5314,19.5499,19.5314,19.5314,19308.0
2018-04-02 11:05:00,21.07,21.07,21.0,21.03,29424.0,19.5314,19.5314,19.4665,19.4943,29424.0
2018-04-02 11:10:00,21.03,21.06,21.02,21.05,16400.0,19.4943,19.5221,19.485,19.5128,16400.0
2018-04-02 11:15:00,21.04,21.07,21.04,21.05,18800.0,19.5036,19.5314,19.5036,19.5128,18800.0
2018-04-02 11:20:00,21.05,21.08,21.02,21.07,17600.0,19.5128,19.5407,19.485,19.5314,17600.0
2018-04-02 11:25:00,21.07,21.08,21.01,21.07,18440.0,19.5314,19.5407,19.4758,19.5314,18440.0
2018-04-02 11:30:00,21.07,21.09,21.04,21.04,14752.0,19.5314,19.5499,19.5036,19.5036,14752.0
2018-04-02 11:35:00,21.04,21.04,20.93,20.95,38508.0,19.5036,19.5036,19.4016,19.4202,38508.0
2018-04-02 11:40:00,20.98,20.98,20.92,20.93,22668.0,19.448,19.448,19.3923,19.4016,22668.0
2018-04-02 11:45:00,20.93,21.0,20.93,20.98,24032.0,19.4016,19.4665,19.4016,19.448,24032.0
2018-04-02 11:50:00,20.99,20.99,20.93,20.96,25448.0,19.4572,19.4572,19.4016,19.4294,25448.0
2018-04-02 11:55:00,20.96,21.0,20.96,20.97,18000.0,19.4294,19.4665,19.4294,19.4387,18000.0
2018-04-02 12:00:00,20.98,20.98,20.9,20.93,30928.0,19.448,19.448,19.3738,19.4016,30928.0
2018-04-02 12:05:00,20.93,20.93,20.87,20.9,25840.0,19.4016,19.4016,19.346,19.3738,25840.0
2018-04-02 12:10:00,20.91,20.91,20.88,20.9,31184.0,19.3831,19.3831,19.3553,19.3738,31184.0
2018-04-02 12:15:00,20.9,20.93,20.89,20.91,20916.0,19.3738,19.4016,19.3645,19.3831,20916.0
2018-04-02 12:20:00,20.92,20.92,20.9,20.92,8000.0,19.3923,19.3923,19.3738,19.3923,8000.0
2018-04-02 12:25:00,20.92,20.93,20.91,20.93,18136.0,19.3923,19.4016,19.3831,19.4016,18136.0
2018-04-02 12:30:00,20.92,20.97,20.92,20.95,11600.0,19.3923,19.4387,19.3923,19.4202,11600.0
2018-04-02 12:35:00,20.95,20.99,20.94,20.98,86060.0,19.4202,19.4572,19.4109,19.448,86060.0
2018-04-02 12:40:00,20.97,21.04,20.96,21.04,49872.0,19.4387,19.5036,19.4294,19.5036,49872.0
2018-04-02 12:45:00,21.03,21.03,21.0,21.02,23600.0,19.4943,19.4943,19.4665,19.485,23600.0
2018-04-02 12:50:00,21.01,21.01,20.99,21.0,19848.0,19.4758,19.4758,19.4572,19.4665,19848.0
2018-04-02 12:55:00,20.99,21.0,20.97,20.98,23532.0,19.4572,19.4665,19.4387,19.448,23532.0
2018-04-02 13:00:00,20.98,21.01,20.93,20.94,20748.0,19.448,19.4758,19.4016,19.4109,20748.0
2018-04-02 13:05:00,20.95,20.96,20.92,20.95,34768.0,19.4202,19.4294,19.3923,19.4202,34768.0
2018-04-02 13:10:00,20.93,20.96,20.91,20.92,38296.0,19.4016,19.4294,19.3831,19.3923,38296.0
2018-04-02 13:15:00,20.91,20.93,20.9,20.9,17132.0,19.3831,19.4016,19.3738,19.3738,17132.0
2018-04-02 13:20:00,20.91,20.91,20.88,20.89,12036.0,19.3831,19.3831,19.3553,19.3645,12036.0
2018-04-02 13:25:00,20.89,20.89,20.82,20.82,41492.0,19.3645,19.3645,19.2996,19.2996,41492.0
2018-04-02 13:30:00,20.82,20.88,20.82,20.88,13720.0,19.2996,19.3553,19.2996,19.3553,13720.0
2018-04-02 13:35:00,20.88,20.89,20.86,20.86,14388.0,19.3553,19.3645,19.3367,19.3367,14388.0
2018-04-02 13:40:00,20.86,20.86,20.79,20.8,28996.0,19.3367,19.3367,19.2718,19.2811,28996.0
2018-04-02 13:45:00,20.79,20.81,20.77,20.78,26428.0,19.2718,19.2904,19.2533,19.2626,26428.0
2018-04-02 13:50:00,20.79,20.81,20.78,20.79,37496.0,19.2718,19.2904,19.2626,19.2718,37496.0
2018-04-02 13:55:00,20.79,20.8,20.77,20.78,33456.0,19.2718,19.2811,19.2533,19.2626,33456.0
2018-04-02 14:00:00,20.77,20.77,20.69,20.72,46112.0,19.2533,19.2533,19.1791,19.2069,46112.0
2018-04-02 14:05:00,20.72,20.76,20.68,20.75,21196.0,19.2069,19.244,19.1699,19.2348,21196.0
2018-04-02 14:10:00,20.75,20.76,20.72,20.76,20380.0,19.2348,19.244,19.2069,19.244,20380.0
2018-04-02 14:15:00,20.77,20.8,20.75,20.8,31816.0,19.2533,19.2811,19.2348,19.2811,31816.0
2018-04-02 14:20:00,20.8,20.83,20.8,20.82,48520.0,19.2811,19.3089,19.2811,19.2996,48520.0
2018-04-02 14:25:00,20.82,20.84,20.78,20.79,100516.0,19.2996,19.3182,19.2626,19.2718,100516.0
2018-04-02 14:30:00,20.79,20.83,20.77,20.82,18464.0,19.2718,19.3089,19.2533,19.2996,18464.0
2018-04-02 14:35:00,20.81,20.82,20.77,20.77,30832.0,19.2904,19.2996,19.2533,19.2533,30832.0
2018-04-02 14:40:00,20.77,20.77,20.72,20.72,37376.0,19.2533,19.2533,19.2069,19.2069,37376.0
2018-04-02 14:45:00,20.72,20.75,20.71,20.75,20456.0,19.2069,19.2348,19.1977,19.2348,20456.0
2018-04-02 14:50:00,20.75,20.82,20.74,20.8,22848.0,19.2348,19.2996,19.2255,19.2811,22848.0
2018-04-02 14:55:00,20.8,20.81,20.76,20.81,41404.0,19.2811,19.2904,19.244,19.2904,41404.0
2018-04-02 15:00:00,20.8,20.81,20.76,20.78,38876.0,19.2811,19.2904,19.244,19.2626,38876.0
2018-04-02 15:05:00,20.78,20.78,20.74,20.76,33488.0,19.2626,19.2626,19.2255,19.244,33488.0
2018-04-02 15:10:00,20.75,20.84,20.75,20.84,29832.0,19.2348,19.3182,19.2348,19.3182,29832.0
2018-04-02 15:15:00,20.82,20.87,20.81,20.87,36756.0,19.2996,19.346,19.2904,19.346,36756.0
2018-04-02 15:20:00,20.87,20.88,20.8,20.81,50656.0,19.346,19.3553,19.2811,19.2904,50656.0
2018-04-02 15:25:00,20.8,20.81,20.79,20.81,38992.0,19.2811,19.2904,19.2718,19.2904,38992.0
2018-04-02 15:30:00,20.81,20.84,20.77,20.77,72724.0,19.2904,19.3182,19.2533,19.2533,72724.0
2018-04-02 15:35:00,20.78,20.83,20.78,20.81,76500.0,19.2626,19.3089,19.2626,19.2904,76500.0
2018-04-02 15:40:00,20.8,20.86,20.78,20.86,88572.0,19.2811,19.3367,19.2626,19.3367,88572.0
2018-04-02 15:45:00,20.86,20.93,20.86,20.91,161108.0,19.3367,19.4016,19.3367,19.3831,161108.0
2018-04-02 15:50:00,20.91,21.05,20.91,21.04,410912.0,19.3831,19.5128,19.3831,19.5036,410912.0
2018-04-02 15:55:00,21.03,21.03,21.0,21.0,561504.0,19.4943,19.4943,19.4665,19.4665,561504.0
2018-04-03 09:30:00,21.07,21.07,20.93,20.94,83360.0,19.5314,19.5314,19.4016,19.4109,83360.0
2018-04-03 09:35:00,20.94,21.1,20.94,21.09,44612.0,19.4109,19.5592,19.4109,19.5499,44612.0
2018-04-03 09:40:00,21.1,21.16,21.03,21.04,20920.0,19.5592,19.6148,19.4943,19.5036,20920.0
2018-04-03 09:45:00,21.0,21.08,21.0,21.06,35292.0,19.4665,19.5407,19.4665,19.5221,35292.0
2018-04-03 09:50:00,21.05,21.06,20.94,20.97,35472.0,19.5128,19.5221,19.4109,19.4387,35472.0
2018-04-03 09:55:00,20.97,20.97,20.89,20.93,58204.0,19.4387,19.4387,19.3645,19.4016,58204.0
2018-04-03 10:00:00,20.92,20.95,20.88,20.95,38344.0,19.3923,19.4202,19.3553,19.4202,38344.0
2018-04-03 10:05:00,20.95,20.95,20.87,20.89,39440.0,19.4202,19.4202,19.346,19.3645,39440.0
2018-04-03 10:10:00,20.88,20.91,20.84,20.85,59460.0,19.3553,19.3831,19.3182,19.3275,59460.0
2018-04-03 10:15:00,20.85,20.86,20.81,20.82,28540.0,19.3275,19.3367,19.2904,19.2996,28540.0
2018-04-03 10:20:00,20.82,20.87,20.79,20.83,30000.0,19.2996,19.346,19.2718,19.3089,30000.0
2018-04-03 10:25:00,20.83,20.88,20.81,20.88,27372.0,19.3089,19.3553,19.2904,19.3553,27372.0
2018-04-03 10:30:00,20.87,20.9,20.85,20.89,26204.0,19.346,19.3738,19.3275,19.3645,26204.0
2018-04-03 10:35:00,20.9,20.9,20.85,20.85,17864.0,19.3738,19.3738,19.3275,19.3275,17864.0
2018-04-03 10:40:00,20.86,20.92,20.86,20.92,11600.0,19.3367,19.3923,19.3367,19.3923,11600.0
2018-04-03 10:45:00,20.91,20.96,20.88,20.93,31556.0,19.3831,19.4294,19.3553,19.4016,31556.0
2018-04-03 10:50:00,20.93,20.95,20.92,20.92,36368.0,19.4016,19.4202,19.3923,19.3923,36368.0
2018-04-03 10:55:00,20.92,20.97,20.91,20.95,46164.0,19.3923,19.4387,19.3831,19.4202,46164.0
2018-04-03 11:00:00,20.96,21.01,20.95,20.98,51000.0,19.4294,19.4758,19.4202,19.448,51000.0
2018-04-03 11:05:00,20.97,21.05,20.97,21.04,28628.0,19.4387,19.5128,19.4387,19.5036,28628.0
2018-04-03 11:10:00,21.04,21.05,21.0,21.04,50856.0,19.5036,19.5128,19.4665,19.5036,50856.0
2018-04-03 11:15:00,21.04,21.04,21.0,21.03,13476.0,19.5036,19.5036,19.4665,19.4943,13476.0
2018-04-03 11:20:00,21.04,21.04,20.99,21.0,40608.0,19.5036,19.5036,19.4572,19.4665,40608.0
2018-04-03 11:25:00,21.0,21.04,20.99,21.02,120800.0,19.4665,19.5036,19.4572,19.485,120800.0
2018-04-03 11:30:00,21.02,21.03,20.99,21.0,29336.0,19.485,19.4943,19.4572,19.4665,29336.0
2018-04-03 11:35:00,20.98,21.0,20.95,20.98,55416.0,19.448,19.4665,19.4202,19.448,55416.0
2018-04-03 11:40:00,20.97,21.02,20.96,21.01,46800.0,19.4387,19.485,19.4294,19.4758,46800.0
2018-04-03 11:45:00,21.0,21.04,20.98,20.99,78932.0,19.4665,19.5036,19.448,19.4572,78932.0
2018-04-03 11:50:00,20.99,20.99,20.93,20.94,19412.0,19.4572,19.4572,19.4016,19.4109,19412.0
2018-04-03 11:55:00,20.94,20.97,20.93,20.93,31428.0,19.4109,19.4387,19.4016,19.4016,31428.0
2018-04-03 12:00:00,20.94,20.97,20.93,20.97,24280.0,19.4109,19.4387,19.4016,19.4387,24280.0
2018-04-03 12:05:00,20.97,20.98,20.96,20.98,23352.0,19.4387,19.448,19.4294,19.448,23352.0
2018-04-03 12:10:00,20.97,20.97,20.95,20.96,25216.0,19.4387,19.4387,19.4202,19.4294,25216.0
2018-04-03 12:15:00,20.96,20.97,20.93,20.93,25044.0,19.4294,19.4387,19.4016,19.4016,25044.0
2018-04-03 12:20:00,20.93,20.94,20.9,20.9,19968.0,19.4016,19.4109,19.3738,19.3738,19968.0
2018-04-03 12:25:00,20.91,20.92,20.9,20.92,21004.0,19.3831,19.3923,19.3738,19.3923,21004.0
2018-04-03 12:30:00,20.92,20.96,20.92,20.94,17732.0,19.3923,19.4294,19.3923,19.4109,17732.0
2018-04-03 12:35:00,20.96,20.96,20.91,20.93,25552.0,19.4294,19.4294,19.3831,19.4016,25552.0
2018-04-03 12:40:00,20.93,20.96,20.93,20.96,16452.0,19.4016,19.4294,19.4016,19.4294,16452.0
2018-04-03 12:45:00,20.97,20.97,20.91,20.91,18812.0,19.4387,19.4387,19.3831,19.3831,18812.0
2018-04-03 12:50:00,20.92,20.94,20.91,20.91,21560.0,19.3923,19.4109,19.3831,19.3831,21560.0
2018-04-03 12:55:00,20.91,20.96,20.91,20.96,14476.0,19.3831,19.4294,19.3831,19.4294,14476.0
2018-04-03 13:00:00,20.95,20.95,20.91,20.93,28000.0,19.4202,19.4202,19.3831,19.4016,28000.0
2018-04-03 13:05:00,20.93,20.95,20.93,20.93,18164.0,19.4016,19.4202,19.4016,19.4016,18164.0
2018-04-03 13:10:00,20.93,20.95,20.91,20.92,29748.0,19.4016,19.4202,19.3831,19.3923,29748.0
2018-04-03 13:15:00,20.91,20.95,20.91,20.94,16400.0,19.3831,19.4202,19.3831,19.4109,16400.0
2018-04-03 13:20:00,20.95,21.0,20.95,20.99,19912.0,19.4202,19.4665,19.4202,19.4572,19912.0
2018-04-03 13:25:00,21.0,21.03,21.0,21.0,28076.0,19.4665,19.4943,19.4665,19.4665,28076.0
2018-04-03 13:30:00,21.0,21.02,20.98,20.98,21600.0,19.4665,19.485,19.448,19.448,21600.0
2018-04-03 13:35:00,21.0,21.0,20.96,20.96,39324.0,19.4665,19.4665,19.4294,19.4294,39324.0
2018-04-03 13:40:00,20.95,20.99,20.95,20.99,22168.0,19.4202,19.4572,19.4202,19.4572,22168.0
2018-04-03 13:45:00,20.98,20.98,20.93,20.94,30744.0,19.448,19.448,19.4016,19.4109,30744.0
2018-04-03 13:50:00,20.94,20.98,20.94,20.97,36792.0,19.4109,19.448,19.4109,19.4387,36792.0
2018-04-03 13:55:00,20.98,21.0,20.97,21.0,32076.0,19.448,19.4665,19.4387,19.4665,32076.0
2018-04-03 14:00:00,21.0,21.01,20.98,21.0,25688.0,19.4665,19.4758,19.448,19.4665,25688.0
2018-04-03 14:05:00,21.0,21.0,20.96,20.98,26560.0,19.4665,19.4665,19.4294,19.448,26560.0
2018-04-03 14:10:00,20.98,20.99,20.97,20.99,22404.0,19.448,19.4572,19.4387,19.4572,22404.0
2018-04-03 14:15:00,20.98,20.98,20.94,20.98,61020.0,19.448,19.448,19.4109,19.448,61020.0
2018-04-03 14:20:00,20.97,20.98,20.96,20.98,21960.0,19.4387,19.448,19.4294,19.448,21960.0
2018-04-03 14:25:00,20.98,20.99,20.95,20.97,43004.0,19.448,19.4572,19.4202,19.4387,43004.0
2018-04-03 14:30:00,20.96,20.96,20.91,20.91,33780.0,19.4294,19.4294,19.3831,19.3831,33780.0
2018-04-03 14:35:00,20.91,20.94,20.91,20.94,25836.0,19.3831,19.4109,19.3831,19.4109,25836.0
2018-04-03 14:40:00,20.93,20.94,20.88,20.88,49856.0,19.4016,19.4109,19.3553,19.3553,49856.0
2018-04-03 14:45:00,20.89,21.0,20.89,20.99,81336.0,19.3645,19.4665,19.3645,19.4572,81336.0
2018-04-03 14:50:00,20.98,20.99,20.97,20.99,35856.0,19.448,19.4572,19.4387,19.4572,35856.0
2018-04-03 14:55:00,20.98,21.06,20.98,21.05,24768.0,19.448,19.5221,19.448,19.5128,24768.0
2018-04-03 15:00:00,21.04,21.11,21.02,21.1,57776.0,19.5036,19.5685,19.485,19.5592,57776.0
2018-04-03 15:05:00,21.11,21.19,21.1,21.18,57304.0,19.5685,19.6426,19.5592,19.6334,57304.0
2018-04-03 15:10:00,21.18,21.2,21.12,21.12,53788.0,19.6334,19.6519,19.5777,19.5777,53788.0
2018-04-03 15:15:00,21.12,21.16,21.11,21.16,40640.0,19.5777,19.6148,19.5685,19.6148,40640.0
2018-04-03 15:20:00,21.16,21.17,21.13,21.16,52360.0,19.6148,19.6241,19.587,19.6148,52360.0
2018-04-03 15:25:00,21.17,21.22,21.17,21.2,81268.0,19.6241,19.6704,19.6241,19.6519,81268.0
2018-04-03 15:30:00,21.21,21.21,21.13,21.14,77952.0,19.6612,19.6612,19.587,19.5963,77952.0
2018-04-03 15:35:00,21.13,21.16,21.1,21.15,100560.0,19.587,19.6148,19.5592,19.6055,100560.0
2018-04-03 15:40:00,21.16,21.17,21.15,21.16,82992.0,19.6148,19.6241,19.6055,19.6148,82992.0
2018-04-03 15:45:00,21.16,21.2,21.14,21.15,135116.0,19.6148,19.6519,19.5963,19.6055,135116.0
2018-04-03 15:50:00,21.15,21.18,21.14,21.15,194212.0,19.6055,19.6334,19.5963,19.6055,194212.0
2018-04-03 15:55:00,21.15,21.21,21.15,21.2,422344.0,19.6055,19.6612,19.6055,19.6519,422344.0
2018-04-04 09:30:00,20.9,20.93,20.53,20.8,109844.0,19.3738,19.4016,19.0308,19.2811,109844.0
2018-04-04 09:35:00,20.8,20.98,20.8,20.95,41600.0,19.2811,19.448,19.2811,19.4202,41600.0
2018-04-04 09:40:00,20.93,20.97,20.88,20.97,36456.0,19.4016,19.4387,19.3553,19.4387,36456.0
2018-04-04 09:45:00,20.96,20.96,20.88,20.88,23616.0,19.4294,19.4294,19.3553,19.3553,23616.0
2018-04-04 09:50:00,20.89,20.92,20.87,20.9,22692.0,19.3645,19.3923,19.346,19.3738,22692.0
2018-04-04 09:55:00,20.91,20.92,20.87,20.91,40000.0,19.3831,19.3923,19.346,19.3831,40000.0
2018-04-04 10:00:00,20.9,20.9,20.86,20.89,40392.0,19.3738,19.3738,19.3367,19.3645,40392.0
2018-04-04 10:05:00,20.91,20.93,20.89,20.91,16800.0,19.3831,19.4016,19.3645,19.3831,16800.0
2018-04-04 10:10:00,20.91,20.97,20.91,20.94,30400.0,19.3831,19.4387,19.3831,19.4109,30400.0
2018-04-04 10:15:00,20.94,20.96,20.93,20.96,48840.0,19.4109,19.4294,19.4016,19.4294,48840.0
2018-04-04 10:20:00,20.95,20.95,20.89,20.89,32400.0,19.4202,19.4202,19.3645,19.3645,32400.0
2018-04-04 10:25:00,20.9,20.92,20.88,20.89,40800.0,19.3738,19.3923,19.3553,19.3645,40800.0
2018-04-04 10:30:00,20.89,20.9,20.86,20.87,42900.0,19.3645,19.3738,19.3367,19.346,42900.0
2018-04-04 10:35:00,20.87,20.9,20.87,20.9,39200.0,19.346,19.3738,19.346,19.3738,39200.0
2018-04-04 10:40:00,20.9,20.92,20.87,20.88,38800.0,19.3738,19.3923,19.346,19.3553,38800.0
2018-04-04 10:45:00,20.87,20.95,20.87,20.95,32576.0,19.346,19.4202,19.346,19.4202,32576.0
2018-04-04 10:50:00,20.96,20.96,20.92,20.92,25480.0,19.4294,19.4294,19.3923,19.3923,25480.0
2018-04-04 10:55:00,20.93,20.93,20.9,20.92,46192.0,19.4016,19.4016,19.3738,19.3923,46192.0
2018-04-04 11:00:00,20.91,20.91,20.86,20.88,86376.0,19.3831,19.3831,19.3367,19.3553,86376.0
2018-04-04 11:05:00,20.88,20.88,20.87,20.88,68196.0,19.3553,19.3553,19.346,19.3553,68196.0
2018-04-04 11:10:00,20.87,20.9,20.86,20.89,55388.0,19.346,19.3738,19.3367,19.3645,55388.0
2018-04-04 11:15:00,20.88,20.94,20.88,20.93,20520.0,19.3553,19.4109,19.3553,19.4016,20520.0
2018-04-04 11:20:00,20.93,21.0,20.93,20.99,19908.0,19.4016,19.4665,19.4016,19.4572,19908.0
2018-04-04 11:25:00,20.99,21.0,20.97,20.99,35360.0,19.4572,19.4665,19.4387,19.4572,35360.0
2018-04-04 11:30:00,20.98,21.01,20.96,21.0,25716.0,19.448,19.4758,19.4294,19.4665,25716.0
2018-04-04 11:35:00,20.98,21.06,20.97,21.01,100356.0,19.448,19.5221,19.4387,19.4758,100356.0
2018-04-04 11:40:00,21.01,21.02,20.92,20.93,52180.0,19.4758,19.485,19.3923,19.4016,52180.0
2018-04-04 11:45:00,20.93,20.96,20.93,20.93,43552.0,19.4016,19.4294,19.4016,19.4016,43552.0
2018-04-04 11:50:00,20.93,20.93,20.88,20.89,57944.0,19.4016,19.4016,19.3553,19.3645,57944.0
2018-04-04 11:55:00,20.9,20.93,20.9,20.92,28832.0,19.3738,19.4016,19.3738,19.3923,28832.0
2018-04-04 12:00:00,20.92,20.96,20.92,20.94,36920.0,19.3923,19.4294,19.3923,19.4109,36920.0
2018-04-04 12:05:00,20.94,20.98,20.93,20.98,23048.0,19.4109,19.448,19.4016,19.448,23048.0
2018-04-04 12:10:00,20.99,21.04,20.99,21.04,49240.0,19.4572,19.5036,19.4572,19.5036,49240.0
2018-04-04 12:15:00,21.04,21.04,21.01,21.03,56292.0,19.5036,19.5036,19.4758,19.4943,56292.0
2018-04-04 12:20:00,21.02,21.05,21.01,21.04,37768.0,19.485,19.5128,19.4758,19.5036,37768.0
2018-04-04 12:25:00,21.04,21.06,21.03,21.05,17032.0,19.5036,19.5221,19.4943,19.5128,17032.0
2018-04-04 12:30:00,21.05,21.05,21.03,21.05,36276.0,19.5128,19.5128,19.4943,19.5128,36276.0
2018-04-04 12:35:00,21.05,21.09,21.05,21.07,26448.0,19.5128,19.5499,19.5128,19.5314,26448.0
2018-04-04 12:40:00,21.07,21.08,21.05,21.08,27008.0,19.5314,19.5407,19.5128,19.5407,27008.0
2018-04-04 12:45:00,21.08,21.1,21.06,21.06,30052.0,19.5407,19.5592,19.5221,19.5221,30052.0
2018-04-04 12:50:00,21.06,21.07,21.05,21.07,25624.0,19.5221,19.5314,19.5128,19.5314,25624.0
2018-04-04 12:55:00,21.07,21.09,21.06,21.07,27200.0,19.5314,19.5499,19.5221,19.5314,27200.0
2018-04-04 13:00:00,21.07,21.08,21.05,21.05,10140.0,19.5314,19.5407,19.5128,19.5128,10140.0
2018-04-04 13:05:00,21.06,21.08,21.03,21.04,25800.0,19.5221,19.5407,19.4943,19.5036,25800.0
2018-04-04 13:10:00,21.04,21.05,21.03,21.04,21604.0,19.5036,19.5128,19.4943,19.5036,21604.0
2018-04-04 13:15:00,21.04,21.04,21.02,21.03,14600.0,19.5036,19.5036,19.485,19.4943,14600.0
2018-04-04 13:20:00,21.03,21.03,20.99,21.0,17204.0,19.4943,19.4943,19.4572,19.4665,17204.0
2018-04-04 13:25:00,21.0,21.0,20.98,21.0,16192.0,19.4665,19.4665,19.448,19.4665,16192.0
2018-04-04 13:30:00,21.0,21.0,20.99,20.99,7280.0,19.4665,19.4665,19.4572,19.4572,7280.0
2018-04-04 13:35:00,20.99,21.04,20.99,21.03,11836.0,19.4572,19.5036,19.4572,19.4943,11836.0
2018-04-04 13:40:00,21.03,21.05,21.03,21.04,12968.0,19.4943,19.5128,19.4943,19.5036,12968.0
2018-04-04 13:45:00,21.04,21.04,21.0,21.01,11728.0,19.5036,19.5036,19.4665,19.4758,11728.0
2018-04-04 13:50:00,21.0,21.02,20.99,21.02,22764.0,19.4665,19.485,19.4572,19.485,22764.0
2018-04-04 13:55:00,21.02,21.04,21.0,21.03,12412.0,19.485,19.5036,19.4665,19.4943,12412.0
2018-04-04 14:00:00,21.05,21.07,21.03,21.05,13980.0,19.5128,19.5314,19.4943,19.5128,13980.0
2018-04-04 14:05:00,21.05,21.08,21.05,21.07,20036.0,19.5128,19.5407,19.5128,19.5314,20036.0
2018-04-04 14:10:00,21.07,21.1,21.07,21.1,33088.0,19.5314,19.5592,19.5314,19.5592,33088.0
2018-04-04 14:15:00,21.11,21.15,21.11,21.14,22896.0,19.5685,19.6055,19.5685,19.5963,22896.0
2018-04-04 14:20:00,21.14,21.18,21.14,21.16,29264.0,19.5963,19.6334,19.5963,19.6148,29264.0
2018-04-04 14:25:00,21.16,21.19,21.15,21.19,47712.0,19.6148,19.6426,19.6055,19.6426,47712.0
2018-04-04 14:30:00,21.18,21.19,21.17,21.17,26848.0,19.6334,19.6426,19.6241,19.6241,26848.0
2018-04-04 14:35:00,21.17,21.17,21.13,21.14,24376.0,19.6241,19.6241,19.587,19.5963,24376.0
2018-04-04 14:40:00,21.14,21.21,21.13,21.2,38268.0,19.5963,19.6612,19.587,19.6519,38268.0
2018-04-04 14:45:00,21.2,21.21,21.18,21.2,16960.0,19.6519,19.6612,19.6334,19.6519,16960.0
2018-04-04 14:50:00,21.2,21.22,21.2,21.2,23884.0,19.6519,19.6704,19.6519,19.6519,23884.0
2018-04-04 14:55:00,21.19,21.2,21.17,21.2,42396.0,19.6426,19.6519,19.6241,19.6519,42396.0
2018-04-04 15:00:00,21.2,21.24,21.2,21.24,34432.0,19.6519,19.689,19.6519,19.689,34432.0
2018-04-04 15:05:00,21.24,21.24,21.22,21.23,75276.0,19.689,19.689,19.6704,19.6797,75276.0
2018-04-04 15:10:00,21.23,21.23,21.19,21.19,38748.0,19.6797,19.6797,19.6426,19.6426,38748.0
2018-04-04 15:15:00,21.19,21.2,21.16,21.16,40508.0,19.6426,19.6519,19.6148,19.6148,40508.0
2018-04-04 15:20:00,21.18,21.22,21.18,21.21,183652.0,19.6334,19.6704,19.6334,19.6612,183652.0
2018-04-04 15:25:00,21.21,21.23,21.2,21.23,126920.0,19.6612,19.6797,19.6519,19.6797,126920.0
2018-04-04 15:30:00,21.22,21.25,21.21,21.22,132936.0,19.6704,19.6982,19.6612,19.6704,132936.0
2018-04-04 15:35:00,21.22,21.26,21.21,21.25,81732.0,19.6704,19.7075,19.6612,19.6982,81732.0
2018-04-04 15:40:00,21.25,21.25,21.22,21.22,119144.0,19.6982,19.6982,19.6704,19.6704,119144.0
2018-04-04 15:45:00,21.21,21.25,21.21,21.25,166664.0,19.6612,19.6982,19.6612,19.6982,166664.0
2018-04-04 15:50:00,21.25,21.29,21.25,21.27,115104.0,19.6982,19.7353,19.6982,19.7168,115104.0
2018-04-04 15:55:00,21.27,21.28,21.23,21.24,216932.0,19.7168,19.7261,19.6797,19.689,216932.0
2018-04-05 09:30:00,21.39,21.43,21.3,21.34,46732.0,19.828,19.8651,19.7446,19.7817,46732.0
2018-04-05 09:35:00,21.36,21.36,21.22,21.22,77776.0,19.8002,19.8002,19.6704,19.6704,77776.0
2018-04-05 09:40:00,21.22,21.28,21.21,21.27,58792.0,19.6704,19.7261,19.6612,19.7168,58792.0
2018-04-05 09:45:00,21.27,21.28,21.18,21.2,38760.0,19.7168,19.7261,19.6334,19.6519,38760.0
2018-04-05 09:50:00,21.2,21.26,21.18,21.25,56628.0,19.6519,19.7075,19.6334,19.6982,56628.0
2018-04-05 09:55:00,21.25,21.29,21.2,21.29,48348.0,19.6982,19.7353,19.6519,19.7353,48348.0
2018-04-05 10:00:00,21.3,21.3,21.2,21.2,34768.0,19.7446,19.7446,19.6519,19.6519,34768.0
2018-04-05 10:05:00,21.2,21.25,21.19,21.23,72884.0,19.6519,19.6982,19.6426,19.6797,72884.0
2018-04-05 10:10:00,21.22,21.25,21.2,21.25,201276.0,19.6704,19.6982,19.6519,19.6982,201276.0
2018-04-05 10:15:00,21.24,21.25,21.18,21.18,44800.0,19.689,19.6982,19.6334,19.6334,44800.0
2018-04-05 10:20:00,21.19,21.22,21.16,21.21,51448.0,19.6426,19.6704,19.6148,19.6612,51448.0
2018-04-05 10:25:00,21.2,21.21,21.15,21.17,49176.0,19.6519,19.6612,19.6055,19.6241,49176.0
2018-04-05 10:30:00,21.17,21.24,21.17,21.21,27384.0,19.6241,19.689,19.6241,19.6612,27384.0
2018-04-05 10:35:00,21.2,21.22,21.18,21.19,40688.0,19.6519,19.6704,19.6334,19.6426,40688.0
2018-04-05 10:40:00,21.19,21.23,21.17,21.22,73476.0,19.6426,19.6797,19.6241,19.6704,73476.0
2018-04-05 10:45:00,21.23,21.23,21.19,21.21,33208.0,19.6797,19.6797,19.6426,19.6612,33208.0
2018-04-05 10:50:00,21.22,21.24,21.21,21.23,47376.0,19.6704,19.689,19.6612,19.6797,47376.0
2018-04-05 10:55:00,21.23,21.24,21.18,21.2,39032.0,19.6797,19.689,19.6334,19.6519,39032.0
2018-04-05 11:00:00,21.2,21.24,21.18,21.23,44836.0,19.6519,19.689,19.6334,19.6797,44836.0
2018-04-05 11:05:00,21.23,21.28,21.22,21.27,79228.0,19.6797,19.7261,19.6704,19.7168,79228.0
2018-04-05 11:10:00,21.26,21.28,21.25,21.28,33596.0,19.7075,19.7261,19.6982,19.7261,33596.0
2018-04-05 11:15:00,21.28,21.31,21.28,21.28,35912.0,19.7261,19.7539,19.7261,19.7261,35912.0
2018-04-05 11:20:00,21.28,21.3,21.27,21.28,45700.0,19.7261,19.7446,19.7168,19.7261,45700.0
2018-04-05 11:25:00,21.28,21.3,21.27,21.29,39324.0,19.7261,19.7446,19.7168,19.7353,39324.0
2018-04-05 11:30:00,21.28,21.31,21.28,21.31,43780.0,19.7261,19.7539,19.7261,19.7539,43780.0
2018-04-05 11:35:00,21.3,21.32,21.29,21.32,144844.0,19.7446,19.7631,19.7353,19.7631,144844.0
2018-04-05 11:40:00,21.32,21.35,21.3,21.31,27236.0,19.7631,19.7909,19.7446,19.7539,27236.0
2018-04-05 11:45:00,21.3,21.3,21.27,21.27,28108.0,19.7446,19.7446,19.7168,19.7168,28108.0
2018-04-05 11:50:00,21.27,21.29,21.27,21.29,41660.0,19.7168,19.7353,19.7168,19.7353,41660.0
2018-04-05 11:55:00,21.29,21.29,21.27,21.28,26708.0,19.7353,19.7353,19.7168,19.7261,26708.0
2018-04-05 12:00:00,21.28,21.31,21.28,21.31,16128.0,19.7261,19.7539,19.7261,19.7539,16128.0
2018-04-05 12:05:00,21.3,21.31,21.29,21.3,16000.0,19.7446,19.7539,19.7353,19.7446,16000.0
2018-04-05 12:10:00,21.29,21.29,21.29,21.29,16424.0,19.7353,19.7353,19.7353,19.7353,16424.0
2018-04-05 12:15:00,21.28,21.28,21.25,21.25,29644.0,19.7261,19.7261,19.6982,19.6982,29644.0
2018-04-05 12:20:00,21.26,21.27,21.23,21.24,12200.0,19.7075,19.7168,19.6797,19.689,12200.0
2018-04-05 12:25:00,21.23,21.25,21.23,21.24,18588.0,19.6797,19.6982,19.6797,19.689,18588.0
2018-04-05 12:30:00,21.25,21.25,21.21,21.22,29312.0,19.6982,19.6982,19.6612,19.6704,29312.0
2018-04-05 12:35:00,21.23,21.24,21.21,21.22,41244.0,19.6797,19.689,19.6612,19.6704,41244.0
2018-04-05 12:40:00,21.23,21.23,21.2,21.2,12196.0,19.6797,19.6797,19.6519,19.6519,12196.0
2018-04-05 12:45:00,21.2,21.23,21.2,21.23,36716.0,19.6519,19.6797,19.6519,19.6797,36716.0
2018-04-05 12:50:00,21.23,21.24,21.23,21.23,17224.0,19.6797,19.689,19.6797,19.6797,17224.0
2018-04-05 12:55:00,21.23,21.25,21.23,21.24,14896.0,19.6797,19.6982,19.6797,19.689,14896.0
2018-04-05 13:00:00,21.25,21.28,21.25,21.27,24136.0,19.6982,19.7261,19.6982,19.7168,24136.0
2018-04-05 13:05:00,21.28,21.28,21.25,21.25,23584.0,19.7261,19.7261,19.6982,19.6982,23584.0
2018-04-05 13:10:00,21.24,21.25,21.23,21.23,23468.0,19.689,19.6982,19.6797,19.6797,23468.0
2018-04-05 13:15:00,21.24,21.24,21.21,21.22,27296.0,19.689,19.689,19.6612,19.6704,27296.0
2018-04-05 13:20:00,21.22,21.23,21.18,21.19,54732.0,19.6704,19.6797,19.6334,19.6426,54732.0
2018-04-05 13:25:00,21.2,21.21,21.19,21.2,21448.0,19.6519,19.6612,19.6426,19.6519,21448.0
2018-04-05 13:30:00,21.2,21.22,21.19,21.22,15472.0,19.6519,19.6704,19.6426,19.6704,15472.0
2018-04-05 13:35:00,21.22,21.23,21.18,21.18,16252.0,19.6704,19.6797,19.6334,19.6334,16252.0
2018-04-05 13:40:00,21.18,21.18,21.12,21.13,19544.0,19.6334,19.6334,19.5777,19.587,19544.0
2018-04-05 13:45:00,21.13,21.15,21.13,21.15,16192.0,19.587,19.6055,19.587,19.6055,16192.0
2018-04-05 13:50:00,21.15,21.18,21.14,21.17,24040.0,19.6055,19.6334,19.5963,19.6241,24040.0
2018-04-05 13:55:00,21.17,21.17,21.15,21.16,21256.0,19.6241,19.6241,19.6055,19.6148,21256.0
2018-04-05 14:00:00,21.17,21.18,21.14,21.17,25928.0,19.6241,19.6334,19.5963,19.6241,25928.0
2018-04-05 14:05:00,21.17,21.17,21.13,21.13,37420.0,19.6241,19.6241,19.587,19.587,37420.0
2018-04-05 14:10:00,21.13,21.15,21.12,21.13,45504.0,19.587,19.6055,19.5777,19.587,45504.0
2018-04-05 14:15:00,21.12,21.15,21.12,21.15,29232.0,19.5777,19.6055,19.5777,19.6055,29232.0
2018-04-05 14:20:00,21.15,21.16,21.14,21.14,14800.0,19.6055,19.6148,19.5963,19.5963,14800.0
2018-04-05 14:25:00,21.14,21.14,21.12,21.13,36064.0,19.5963,19.5963,19.5777,19.587,36064.0
2018-04-05 14:30:00,21.14,21.17,21.13,21.16,17768.0,19.5963,19.6241,19.587,19.6148,17768.0
2018-04-05 14:35:00,21.17,21.18,21.16,21.17,43080.0,19.6241,19.6334,19.6148,19.6241,43080.0
2018-04-05 14:40:00,21.17,21.2,21.17,21.19,65656.0,19.6241,19.6519,19.6241,19.6426,65656.0
2018-04-05 14:45:00,21.2,21.23,21.2,21.22,34240.0,19.6519,19.6797,19.6519,19.6704,34240.0
2018-04-05 14:50:00,21.23,21.24,21.22,21.23,47488.0,19.6797,19.689,19.6704,19.6797,47488.0
2018-04-05 14:55:00,21.23,21.25,21.23,21.25,30512.0,19.6797,19.6982,19.6797,19.6982,30512.0
2018-04-05 15:00:00,21.25,21.25,21.21,21.21,42768.0,19.6982,19.6982,19.6612,19.6612,42768.0
2018-04-05 15:05:00,21.21,21.25,21.21,21.25,38808.0,19.6612,19.6982,19.6612,19.6982,38808.0
2018-04-05 15:10:00,21.25,21.26,21.24,21.24,40824.0,19.6982,19.7075,19.689,19.689,40824.0
2018-04-05 15:15:00,21.25,21.25,21.23,21.23,26496.0,19.6982,19.6982,19.6797,19.6797,26496.0
2018-04-05 15:20:00,21.24,21.25,21.23,21.25,56532.0,19.689,19.6982,19.6797,19.6982,56532.0
2018-04-05 15:25:00,21.25,21.25,21.19,21.19,58648.0,19.6982,19.6982,19.6426,19.6426,58648.0
2018-04-05 15:30:00,21.19,21.2,21.16,21.16,73064.0,19.6426,19.6519,19.6148,19.6148,73064.0
2018-04-05 15:35:00,21.16,21.17,21.13,21.13,66940.0,19.6148,19.6241,19.587,19.587,66940.0
2018-04-05 15:40:00,21.13,21.21,21.13,21.19,75356.0,19.587,19.6612,19.587,19.6426,75356.0
2018-04-05 15:45:00,21.19,21.23,21.18,21.22,109960.0,19.6426,19.6797,19.6334,19.6704,109960.0
2018-04-05 15:50:00,21.23,21.24,21.21,21.23,162604.0,19.6797,19.689,19.6612,19.6797,162604.0
2018-04-05 15:55:00,21.23,21.23,21.18,21.19,233000.0,19.6797,19.6797,19.6334,19.6426,233000.0
2018-04-06 09:30:00,21.08,21.08,20.95,21.07,46672.0,19.5407,19.5407,19.4202,19.5314,46672.0
2018-04-06 09:35:00,21.07,21.14,21.06,21.14,28272.0,19.5314,19.5963,19.5221,19.5963,28272.0
2018-04-06 09:40:00,21.12,21.12,21.05,21.06,32660.0,19.5777,19.5777,19.5128,19.5221,32660.0
2018-04-06 09:45:00,21.08,21.09,21.02,21.08,24808.0,19.5407,19.5499,19.485,19.5407,24808.0
2018-04-06 09:50:00,21.08,21.12,21.08,21.08,19212.0,19.5407,19.5777,19.5407,19.5407,19212.0
2018-04-06 09:55:00,21.08,21.09,21.04,21.04,26664.0,19.5407,19.5499,19.5036,19.5036,26664.0
2018-04-06 10:00:00,21.04,21.07,21.04,21.05,17928.0,19.5036,19.5314,19.5036,19.5128,17928.0
2018-04-06 10:05:00,21.05,21.05,21.0,21.01,15880.0,19.5128,19.5128,19.4665,19.4758,15880.0
2018-04-06 10:10:00,21.0,21.02,20.98,20.98,26800.0,19.4665,19.485,19.448,19.448,26800.0
2018-04-06 10:15:00,21.0,21.02,21.0,21.02,26876.0,19.4665,19.485,19.4665,19.485,26876.0
2018-04-06 10:20:00,21.03,21.04,21.02,21.02,7040.0,19.4943,19.5036,19.485,19.485,7040.0
2018-04-06 10:25:00,21.02,21.03,20.98,20.98,21652.0,19.485,19.4943,19.448,19.448,21652.0
2018-04-06 10:30:00,20.98,21.02,20.97,20.97,21600.0,19.448,19.485,19.4387,19.4387,21600.0
2018-04-06 10:35:00,20.97,20.99,20.95,20.98,14800.0,19.4387,19.4572,19.4202,19.448,14800.0
2018-04-06 10:40:00,20.97,20.97,20.93,20.95,12400.0,19.4387,19.4387,19.4016,19.4202,12400.0
2018-04-06 10:45:00,20.93,20.94,20.88,20.91,19620.0,19.4016,19.4109,19.3553,19.3831,19620.0
2018-04-06 10:50:00,20.9,20.92,20.88,20.88,12332.0,19.3738,19.3923,19.3553,19.3553,12332.0
2018-04-06 10:55:00,20.89,20.93,20.85,20.87,19000.0,19.3645,19.4016,19.3275,19.346,19000.0
2018-04-06 11:00:00,20.86,20.86,20.81,20.83,20588.0,19.3367,19.3367,19.2904,19.3089,20588.0
2018-04-06 11:05:00,20.83,20.84,20.82,20.84,18488.0,19.3089,19.3182,19.2996,19.3182,18488.0
2018-04-06 11:10:00,20.83,20.88,20.83,20.85,59824.0,19.3089,19.3553,19.3089,19.3275,59824.0
2018-04-06 11:15:00,20.85,20.85,20.82,20.82,15000.0,19.3275,19.3275,19.2996,19.2996,15000.0
2018-04-06 11:20:00,20.83,20.84,20.79,20.79,32180.0,19.3089,19.3182,19.2718,19.2718,32180.0
2018-04-06 11:25:00,20.79,20.86,20.79,20.86,27420.0,19.2718,19.3367,19.2718,19.3367,27420.0
2018-04-06 11:30:00,20.85,20.9,20.85,20.9,33852.0,19.3275,19.3738,19.3275,19.3738,33852.0
2018-04-06 11:35:00,20.88,20.89,20.86,20.89,26400.0,19.3553,19.3645,19.3367,19.3645,26400.0
2018-04-06 11:40:00,20.89,20.92,20.89,20.89,31088.0,19.3645,19.3923,19.3645,19.3645,31088.0
2018-04-06 11:45:00,20.89,20.89,20.86,20.86,20800.0,19.3645,19.3645,19.3367,19.3367,20800.0
2018-04-06 11:50:00,20.86,20.89,20.86,20.88,21404.0,19.3367,19.3645,19.3367,19.3553,21404.0
2018-04-06 11:55:00,20.91,20.95,20.9,20.94,29280.0,19.3831,19.4202,19.3738,19.4109,29280.0
2018-04-06 12:00:00,20.93,20.95,20.91,20.91,22168.0,19.4016,19.4202,19.3831,19.3831,22168.0
2018-04-06 12:05:00,20.9,20.93,20.89,20.93,8956.0,19.3738,19.4016,19.3645,19.4016,8956.0
2018-04-06 12:10:00,20.92,20.92,20.86,20.88,20400.0,19.3923,19.3923,19.3367,19.3553,20400.0
2018-04-06 12:15:00,20.88,20.88,20.85,20.85,14316.0,19.3553,19.3553,19.3275,19.3275,14316.0
2018-04-06 12:20:00,20.85,20.86,20.85,20.86,13476.0,19.3275,19.3367,19.3275,19.3367,13476.0
2018-04-06 12:25:00,20.86,20.86,20.84,20.84,17264.0,19.3367,19.3367,19.3182,19.3182,17264.0
2018-04-06 12:30:00,20.84,20.88,20.83,20.87,20352.0,19.3182,19.3553,19.3089,19.346,20352.0
2018-04-06 12:35:00,20.87,20.93,20.87,20.92,24020.0,19.346,19.4016,19.346,19.3923,24020.0
2018-04-06 12:40:00,20.92,20.96,20.92,20.95,23696.0,19.3923,19.4294,19.3923,19.4202,23696.0
2018-04-06 12:45:00,20.95,20.97,20.93,20.96,27368.0,19.4202,19.4387,19.4016,19.4294,27368.0
2018-04-06 12:50:00,20.96,20.98,20.95,20.98,14240.0,19.4294,19.448,19.4202,19.448,14240.0
2018-04-06 12:55:00,20.98,21.0,20.97,21.0,12144.0,19.448,19.4665,19.4387,19.4665,12144.0
2018-04-06 13:00:00,20.99,20.99,20.96,20.96,18552.0,19.4572,19.4572,19.4294,19.4294,18552.0
2018-04-06 13:05:00,20.96,20.96,20.9,20.9,24624.0,19.4294,19.4294,19.3738,19.3738,24624.0
2018-04-06 13:10:00,20.9,20.91,20.89,20.91,34040.0,19.3738,19.3831,19.3645,19.3831,34040.0
2018-04-06 13:15:00,20.9,20.92,20.89,20.91,17600.0,19.3738,19.3923,19.3645,19.3831,17600.0
2018-04-06 13:20:00,20.91,20.91,20.9,20.9,11800.0,19.3831,19.3831,19.3738,19.3738,11800.0
2018-04-06 13:25:00,20.9,20.96,20.89,20.95,25204.0,19.3738,19.4294,19.3645,19.4202,25204.0
2018-04-06 13:30:00,20.96,20.97,20.92,20.92,18712.0,19.4294,19.4387,19.3923,19.3923,18712.0
2018-04-06 13:35:00,20.9,20.95,20.88,20.88,14120.0,19.3738,19.4202,19.3553,19.3553,14120.0
2018-04-06 13:40:00,20.87,20.89,20.86,20.86,28108.0,19.346,19.3645,19.3367,19.3367,28108.0
2018-04-06 13:45:00,20.86,20.86,20.81,20.81,18412.0,19.3367,19.3367,19.2904,19.2904,18412.0
2018-04-06 13:50:00,20.81,20.81,20.75,20.76,30188.0,19.2904,19.2904,19.2348,19.244,30188.0
2018-04-06 13:55:00,20.77,20.78,20.74,20.75,16964.0,19.2533,19.2626,19.2255,19.2348,16964.0
2018-04-06 14:00:00,20.74,20.76,20.72,20.73,38244.0,19.2255,19.244,19.2069,19.2162,38244.0
2018-04-06 14:05:00,20.74,20.76,20.69,20.72,24476.0,19.2255,19.244,19.1791,19.2069,24476.0
2018-04-06 14:10:00,20.72,20.76,20.72,20.74,24904.0,19.2069,19.244,19.2069,19.2255,24904.0
2018-04-06 14:15:00,20.74,20.74,20.68,20.68,21600.0,19.2255,19.2255,19.1699,19.1699,21600.0
2018-04-06 14:20:00,20.68,20.72,20.68,20.69,25028.0,19.1699,19.2069,19.1699,19.1791,25028.0
2018-04-06 14:25:00,20.68,20.68,20.65,20.66,28380.0,19.1699,19.1699,19.1421,19.1513,28380.0
2018-04-06 14:30:00,20.65,20.69,20.62,20.62,32444.0,19.1421,19.1791,19.1142,19.1142,32444.0
2018-04-06 14:35:00,20.63,20.64,20.57,20.57,40848.0,19.1235,19.1328,19.0679,19.0679,40848.0
2018-04-06 14:40:00,20.57,20.67,20.56,20.63,40804.0,19.0679,19.1606,19.0586,19.1235,40804.0
2018-04-06 14:45:00,20.62,20.63,20.57,20.59,37312.0,19.1142,19.1235,19.0679,19.0864,37312.0
2018-04-06 14:50:00,20.59,20.59,20.54,20.58,42016.0,19.0864,19.0864,19.0401,19.0772,42016.0
2018-04-06 14:55:00,20.58,20.58,20.5,20.54,32160.0,19.0772,19.0772,19.003,19.0401,32160.0
2018-04-06 15:00:00,20.55,20.58,20.51,20.52,58216.0,19.0494,19.0772,19.0123,19.0216,58216.0
2018-04-06 15:05:00,20.51,20.51,20.48,20.5,69352.0,19.0123,19.0123,18.9845,19.003,69352.0
2018-04-06 15:10:00,20.5,20.58,20.5,20.58,50000.0,19.003,19.0772,19.003,19.0772,50000.0
2018-04-06 15:15:00,20.59,20.59,20.55,20.55,54860.0,19.0864,19.0864,19.0494,19.0494,54860.0
2018-04-06 15:20:00,20.55,20.59,20.55,20.56,51088.0,19.0494,19.0864,19.0494,19.0586,51088.0
2018-04-06 15:25:00,20.57,20.57,20.52,20.53,72576.0,19.0679,19.0679,19.0216,19.0308,72576.0
2018-04-06 15:30:00,20.52,20.6,20.52,20.6,67088.0,19.0216,19.0957,19.0216,19.0957,67088.0
2018-04-06 15:35:00,20.6,20.64,20.58,20.64,107372.0,19.0957,19.1328,19.0772,19.1328,107372.0
2018-04-06 15:40:00,20.64,20.69,20.64,20.67,98268.0,19.1328,19.1791,19.1328,19.1606,98268.0
2018-04-06 15:45:00,20.67,20.68,20.63,20.64,136296.0,19.1606,19.1699,19.1235,19.1328,136296.0
2018-04-06 15:50:00,20.64,20.73,20.64,20.7,160476.0,19.1328,19.2162,19.1328,19.1884,160476.0
2018-04-06 15:55:00,20.69,20.7,20.65,20.65,282136.0,19.1791,19.1884,19.1421,19.1421,282136.0
2018-04-09 09:30:00,20.78,20.83,20.78,20.8,52780.0,19.2626,19.3089,19.2626,19.2811,52780.0
2018-04-09 09:35:00,20.79,20.8,20.71,20.71,25760.0,19.2718,19.2811,19.1977,19.1977,25760.0
2018-04-09 09:40:00,20.74,20.75,20.7,20.7,20248.0,19.2255,19.2348,19.1884,19.1884,20248.0
2018-04-09 09:45:00,20.73,20.76,20.71,20.75,30100.0,19.2162,19.244,19.1977,19.2348,30100.0
2018-04-09 09:50:00,20.75,20.86,20.75,20.86,36400.0,19.2348,19.3367,19.2348,19.3367,36400.0
2018-04-09 09:55:00,20.86,20.88,20.84,20.86,42172.0,19.3367,19.3553,19.3182,19.3367,42172.0
2018-04-09 10:00:00,20.86,20.87,20.85,20.85,28452.0,19.3367,19.346,19.3275,19.3275,28452.0
2018-04-09 10:05:00,20.86,20.88,20.85,20.85,34912.0,19.3367,19.3553,19.3275,19.3275,34912.0
2018-04-09 10:10:00,20.85,20.9,20.84,20.88,43624.0,19.3275,19.3738,19.3182,19.3553,43624.0
2018-04-09 10:15:00,20.88,20.93,20.88,20.88,36904.0,19.3553,19.4016,19.3553,19.3553,36904.0
2018-04-09 10:20:00,20.88,20.94,20.88,20.94,25644.0,19.3553,19.4109,19.3553,19.4109,25644.0
2018-04-09 10:25:00,20.94,20.95,20.89,20.91,89216.0,19.4109,19.4202,19.3645,19.3831,89216.0
2018-04-09 10:30:00,20.92,20.98,20.92,20.94,20900.0,19.3923,19.448,19.3923,19.4109,20900.0
2018-04-09 10:35:00,20.93,20.95,20.93,20.93,18468.0,19.4016,19.4202,19.4016,19.4016,18468.0
2018-04-09 10:40:00,20.93,20.95,20.93,20.95,15036.0,19.4016,19.4202,19.4016,19.4202,15036.0
2018-04-09 10:45:00,20.96,20.96,20.92,20.93,31336.0,19.4294,19.4294,19.3923,19.4016,31336.0
2018-04-09 10:50:00,20.93,20.98,20.93,20.96,36440.0,19.4016,19.448,19.4016,19.4294,36440.0
2018-04-09 10:55:00,20.95,20.96,20.94,20.94,9212.0,19.4202,19.4294,19.4109,19.4109,9212.0
2018-04-09 11:00:00,20.96,20.98,20.94,20.98,42432.0,19.4294,19.448,19.4109,19.448,42432.0
2018-04-09 11:05:00,20.99,20.99,20.95,20.95,28384.0,19.4572,19.4572,19.4202,19.4202,28384.0
2018-04-09 11:10:00,20.95,20.96,20.94,20.96,37248.0,19.4202,19.4294,19.4109,19.4294,37248.0
2018-04-09 11:15:00,20.97,20.98,20.96,20.98,28720.0,19.4387,19.448,19.4294,19.448,28720.0
2018-04-09 11:20:00,20.98,21.0,20.98,20.99,13400.0,19.448,19.4665,19.448,19.4572,13400.0
2018-04-09 11:25:00,20.99,21.02,20.99,21.01,31628.0,19.4572,19.485,19.4572,19.4758,31628.0
2018-04-09 11:30:00,21.0,21.02,21.0,21.01,46516.0,19.4665,19.485,19.4665,19.4758,46516.0
2018-04-09 11:35:00,21.02,21.05,21.02,21.03,17596.0,19.485,19.5128,19.485,19.4943,17596.0
2018-04-09 11:40:00,21.04,21.06,21.03,21.06,18700.0,19.5036,19.5221,19.4943,19.5221,18700.0
2018-04-09 11:45:00,21.06,21.08,21.05,21.06,51844.0,19.5221,19.5407,19.5128,19.5221,51844.0
2018-04-09 11:50:00,21.07,21.07,21.04,21.06,53700.0,19.5314,19.5314,19.5036,19.5221,53700.0
2018-04-09 11:55:00,21.06,21.07,21.05,21.07,33004.0,19.5221,19.5314,19.5128,19.5314,33004.0
2018-04-09 12:00:00,21.07,21.09,21.06,21.07,10536.0,19.5314,19.5499,19.5221,19.5314,10536.0
2018-04-09 12:05:00,21.08,21.09,21.08,21.09,14116.0,19.5407,19.5499,19.5407,19.5499,14116.0
2018-04-09 12:10:00,21.09,21.09,21.07,21.08,27140.0,19.5499,19.5499,19.5314,19.5407,27140.0
2018-04-09 12:15:00,21.08,21.08,21.06,21.06,15472.0,19.5407,19.5407,19.5221,19.5221,15472.0
2018-04-09 12:20:00,21.06,21.06,21.03,21.03,24460.0,19.5221,19.5221,19.4943,19.4943,24460.0
2018-04-09 12:25:00,21.03,21.04,21.03,21.04,16988.0,19.4943,19.5036,19.4943,19.5036,16988.0
2018-04-09 12:30:00,21.04,21.05,21.03,21.04,23236.0,19.5036,19.5128,19.4943,19.5036,23236.0
2018-04-09 12:35:00,21.04,21.07,21.04,21.04,20652.0,19.5036,19.5314,19.5036,19.5036,20652.0
2018-04-09 12:40:00,21.04,21.07,21.04,21.07,8800.0,19.5036,19.5314,19.5036,19.5314,8800.0
2018-04-09 12:45:00,21.07,21.08,21.06,21.08,10460.0,19.5314,19.5407,19.5221,19.5407,10460.0
2018-04-09 12:50:00,21.09,21.09,21.08,21.08,6476.0,19.5499,19.5499,19.5407,19.5407,6476.0
2018-04-09 12:55:00,21.08,21.09,21.05,21.05,23840.0,19.5407,19.5499,19.5128,19.5128,23840.0
2018-04-09 13:00:00,21.06,21.09,21.05,21.08,25076.0,19.5221,19.5499,19.5128,19.5407,25076.0
2018-04-09 13:05:00,21.08,21.1,21.08,21.1,18276.0,19.5407,19.5592,19.5407,19.5592,18276.0
2018-04-09 13:10:00,21.1,21.1,21.08,21.09,14148.0,19.5592,19.5592,19.5407,19.5499,14148.0
2018-04-09 13:15:00,21.09,21.1,21.09,21.1,11600.0,19.5499,19.5592,19.5499,19.5592,11600.0
2018-04-09 13:20:00,21.1,21.11,21.09,21.1,34800.0,19.5592,19.5685,19.5499,19.5592,34800.0
2018-04-09 13:25:00,21.1,21.12,21.1,21.12,5300.0,19.5592,19.5777,19.5592,19.5777,5300.0
2018-04-09 13:30:00,21.12,21.14,21.11,21.12,13200.0,19.5777,19.5963,19.5685,19.5777,13200.0
2018-04-09 13:35:00,21.11,21.12,21.1,21.11,7644.0,19.5685,19.5777,19.5592,19.5685,7644.0
2018-04-09 13:40:00,21.11,21.11,21.09,21.1,12200.0,19.5685,19.5685,19.5499,19.5592,12200.0
2018-04-09 13:45:00,21.1,21.12,21.1,21.12,7956.0,19.5592,19.5777,19.5592,19.5777,7956.0
2018-04-09 13:50:00,21.13,21.15,21.13,21.15,15140.0,19.587,19.6055,19.587,19.6055,15140.0
2018-04-09 13:55:00,21.14,21.15,21.13,21.13,32952.0,19.5963,19.6055,19.587,19.587,32952.0
2018-04-09 14:00:00,21.13,21.13,21.08,21.08,14564.0,19.587,19.587,19.5407,19.5407,14564.0
2018-04-09 14:05:00,21.08,21.08,21.05,21.06,12504.0,19.5407,19.5407,19.5128,19.5221,12504.0
2018-04-09 14:10:00,21.06,21.07,21.06,21.06,8320.0,19.5221,19.5314,19.5221,19.5221,8320.0
2018-04-09 14:15:00,21.06,21.08,21.05,21.08,25920.0,19.5221,19.5407,19.5128,19.5407,25920.0
2018-04-09 14:20:00,21.08,21.08,21.03,21.04,25608.0,19.5407,19.5407,19.4943,19.5036,25608.0
2018-04-09 14:25:00,21.03,21.04,21.03,21.04,12996.0,19.4943,19.5036,19.4943,19.5036,12996.0
2018-04-09 14:30:00,21.04,21.05,21.03,21.04,35164.0,19.5036,19.5128,19.4943,19.5036,35164.0
2018-04-09 14:35:00,21.04,21.04,21.0,21.01,29932.0,19.5036,19.5036,19.4665,19.4758,29932.0
2018-04-09 14:40:00,21.01,21.02,20.95,20.98,43508.0,19.4758,19.485,19.4202,19.448,43508.0
2018-04-09 14:45:00,20.98,21.01,20.98,21.0,36940.0,19.448,19.4758,19.448,19.4665,36940.0
2018-04-09 14:50:00,21.0,21.02,20.99,21.01,33084.0,19.4665,19.485,19.4572,19.4758,33084.0
2018-04-09 14:55:00,21.0,21.02,21.0,21.01,14424.0,19.4665,19.485,19.4665,19.4758,14424.0
2018-04-09 15:00:00,21.01,21.01,20.98,21.0,55472.0,19.4758,19.4758,19.448,19.4665,55472.0
2018-04-09 15:05:00,20.99,21.0,20.99,21.0,46828.0,19.4572,19.4665,19.4572,19.4665,46828.0
2018-04-09 15:10:00,21.0,21.0,20.96,20.96,82880.0,19.4665,19.4665,19.4294,19.4294,82880.0
2018-04-09 15:15:00,20.96,20.97,20.95,20.95,190656.0,19.4294,19.4387,19.4202,19.4202,190656.0
2018-04-09 15:20:00,20.94,20.94,20.92,20.94,70440.0,19.4109,19.4109,19.3923,19.4109,70440.0
2018-04-09 15:25:00,20.94,20.96,20.93,20.96,106288.0,19.4109,19.4294,19.4016,19.4294,106288.0
2018-04-09 15:30:00,20.96,20.96,20.91,20.91,80140.0,19.4294,19.4294,19.3831,19.3831,80140.0
2018-04-09 15:35:00,20.91,20.93,20.91,20.93,138352.0,19.3831,19.4016,19.3831,19.4016,138352.0
2018-04-09 15:40:00,20.92,20.94,20.9,20.94,202184.0,19.3923,19.4109,19.3738,19.4109,202184.0
2018-04-09 15:45:00,20.93,20.95,20.91,20.92,289636.0,19.4016,19.4202,19.3831,19.3923,289636.0
2018-04-09 15:50:00,20.92,20.94,20.9,20.92,295640.0,19.3923,19.4109,19.3738,19.3923,295640.0
2018-04-09 15:55:00,20.92,20.93,20.85,20.9,694160.0,19.3923,19.4016,19.3275,19.3738,694160.0
2018-04-10 09:30:00,21.23,21.34,21.18,21.25,137168.0,19.6797,19.7817,19.6334,19.6982,137168.0
2018-04-10 09:35:00,21.26,21.28,21.21,21.21,74364.0,19.7075,19.7261,19.6612,19.6612,74364.0
2018-04-10 09:40:00,21.21,21.23,21.14,21.15,82428.0,19.6612,19.6797,19.5963,19.6055,82428.0
2018-04-10 09:45:00,21.16,21.25,21.15,21.25,73704.0,19.6148,19.6982,19.6055,19.6982,73704.0
2018-04-10 09:50:00,21.24,21.25,21.2,21.21,103212.0,19.689,19.6982,19.6519,19.6612,103212.0
2018-04-10 09:55:00,21.22,21.23,21.19,21.21,54412.0,19.6704,19.6797,19.6426,19.6612,54412.0
2018-04-10 10:00:00,21.21,21.25,21.21,21.25,38672.0,19.6612,19.6982,19.6612,19.6982,38672.0
2018-04-10 10:05:00,21.25,21.27,21.23,21.25,32832.0,19.6982,19.7168,19.6797,19.6982,32832.0
2018-04-10 10:10:00,21.23,21.28,21.23,21.27,22736.0,19.6797,19.7261,19.6797,19.7168,22736.0
2018-04-10 10:15:00,21.27,21.28,21.24,21.25,68464.0,19.7168,19.7261,19.689,19.6982,68464.0
2018-04-10 10:20:00,21.25,21.34,21.24,21.34,91236.0,19.6982,19.7817,19.689,19.7817,91236.0
2018-04-10 10:25:00,21.34,21.36,21.33,21.34,65248.0,19.7817,19.8002,19.7724,19.7817,65248.0
2018-04-10 10:30:00,21.35,21.36,21.3,21.32,97260.0,19.7909,19.8002,19.7446,19.7631,97260.0
2018-04-10 10:35:00,21.33,21.34,21.29,21.3,164912.0,19.7724,19.7817,19.7353,19.7446,164912.0
2018-04-10 10:40:00,21.3,21.34,21.3,21.34,92644.0,19.7446,19.7817,19.7446,19.7817,92644.0
2018-04-10 10:45:00,21.34,21.35,21.31,21.33,175708.0,19.7817,19.7909,19.7539,19.7724,175708.0
2018-04-10 10:50:00,21.34,21.35,21.32,21.33,65724.0,19.7817,19.7909,19.7631,19.7724,65724.0
2018-04-10 10:55:00,21.33,21.35,21.31,21.31,158292.0,19.7724,19.7909,19.7539,19.7539,158292.0
2018-04-10 11:00:00,21.32,21.35,21.32,21.33,84076.0,19.7631,19.7909,19.7631,19.7724,84076.0
2018-04-10 11:05:00,21.34,21.34,21.31,21.33,52308.0,19.7817,19.7817,19.7539,19.7724,52308.0
2018-04-10 11:10:00,21.32,21.33,21.3,21.33,33520.0,19.7631,19.7724,19.7446,19.7724,33520.0
2018-04-10 11:15:00,21.33,21.36,21.33,21.34,57344.0,19.7724,19.8002,19.7724,19.7817,57344.0
2018-04-10 11:20:00,21.34,21.35,21.32,21.35,44912.0,19.7817,19.7909,19.7631,19.7909,44912.0
2018-04-10 11:25:00,21.35,21.38,21.35,21.38,104448.0,19.7909,19.8188,19.7909,19.8188,104448.0
2018-04-10 11:30:00,21.37,21.39,21.36,21.38,65580.0,19.8095,19.828,19.8002,19.8188,65580.0
2018-04-10 11:35:00,21.38,21.39,21.37,21.38,62024.0,19.8188,19.828,19.8095,19.8188,62024.0
2018-04-10 11:40:00,21.38,21.39,21.3,21.3,119044.0,19.8188,19.828,19.7446,19.7446,119044.0
2018-04-10 11:45:00,21.3,21.3,21.24,21.3,101348.0,19.7446,19.7446,19.689,19.7446,101348.0
2018-04-10 11:50:00,21.29,21.32,21.27,21.32,57360.0,19.7353,19.7631,19.7168,19.7631,57360.0
2018-04-10 11:55:00,21.32,21.36,21.32,21.33,24800.0,19.7631,19.8002,19.7631,19.7724,24800.0
2018-04-10 12:00:00,21.34,21.35,21.3,21.3,18400.0,19.7817,19.7909,19.7446,19.7446,18400.0
2018-04-10 12:05:00,21.31,21.34,21.31,21.33,187684.0,19.7539,19.7817,19.7539,19.7724,187684.0
2018-04-10 12:10:00,21.33,21.34,21.29,21.3,65752.0,19.7724,19.7817,19.7353,19.7446,65752.0
2018-04-10 12:15:00,21.3,21.3,21.26,21.26,39244.0,19.7446,19.7446,19.7075,19.7075,39244.0
2018-04-10 12:20:00,21.27,21.27,21.24,21.25,42852.0,19.7168,19.7168,19.689,19.6982,42852.0
2018-04-10 12:25:00,21.25,21.26,21.15,21.22,167164.0,19.6982,19.7075,19.6055,19.6704,167164.0
2018-04-10 12:30:00,21.21,21.33,21.21,21.3,66756.0,19.6612,19.7724,19.6612,19.7446,66756.0
2018-04-10 12:35:00,21.3,21.31,21.29,21.3,45200.0,19.7446,19.7539,19.7353,19.7446,45200.0
2018-04-10 12:40:00,21.29,21.29,21.25,21.28,48240.0,19.7353,19.7353,19.6982,19.7261,48240.0
2018-04-10 12:45:00,21.27,21.29,21.25,21.29,71376.0,19.7168,19.7353,19.6982,19.7353,71376.0
2018-04-10 12:50:00,21.29,21.29,21.26,21.28,103104.0,19.7353,19.7353,19.7075,19.7261,103104.0
2018-04-10 12:55:00,21.28,21.29,21.27,21.28,87984.0,19.7261,19.7353,19.7168,19.7261,87984.0
2018-04-10 13:00:00,21.28,21.32,21.27,21.32,58524.0,19.7261,19.7631,19.7168,19.7631,58524.0
2018-04-10 13:05:00,21.3,21.32,21.29,21.3,46960.0,19.7446,19.7631,19.7353,19.7446,46960.0
2018-04-10 13:10:00,21.3,21.33,21.3,21.31,19180.0,19.7446,19.7724,19.7446,19.7539,19180.0
2018-04-10 13:15:00,21.32,21.33,21.3,21.3,43136.0,19.7631,19.7724,19.7446,19.7446,43136.0
2018-04-10 13:20:00,21.28,21.29,21.28,21.28,35716.0,19.7261,19.7353,19.7261,19.7261,35716.0
2018-04-10 13:25:00,21.29,21.3,21.26,21.3,125696.0,19.7353,19.7446,19.7075,19.7446,125696.0
2018-04-10 13:30:00,21.3,21.36,21.29,21.35,48700.0,19.7446,19.8002,19.7353,19.7909,48700.0
2018-04-10 13:35:00,21.35,21.35,21.32,21.32,36668.0,19.7909,19.7909,19.7631,19.7631,36668.0
2018-04-10 13:40:00,21.31,21.31,21.29,21.3,59172.0,19.7539,19.7539,19.7353,19.7446,59172.0
2018-04-10 13:45:00,21.29,21.3,21.25,21.25,116456.0,19.7353,19.7446,19.6982,19.6982,116456.0
2018-04-10 13:50:00,21.25,21.29,21.25,21.29,73760.0,19.6982,19.7353,19.6982,19.7353,73760.0
2018-04-10 13:55:00,21.28,21.35,21.28,21.35,75796.0,19.7261,19.7909,19.7261,19.7909,75796.0
2018-04-10 14:00:00,21.35,21.35,21.33,21.34,46188.0,19.7909,19.7909,19.7724,19.7817,46188.0
2018-04-10 14:05:00,21.34,21.39,21.34,21.39,49264.0,19.7817,19.828,19.7817,19.828,49264.0
2018-04-10 14:10:00,21.39,21.41,21.39,21.4,63564.0,19.828,19.8466,19.828,19.8373,63564.0
2018-04-10 14:15:00,21.4,21.42,21.38,21.39,37496.0,19.8373,19.8558,19.8188,19.828,37496.0
2018-04-10 14:20:00,21.37,21.37,21.35,21.36,27912.0,19.8095,19.8095,19.7909,19.8002,27912.0
2018-04-10 14:25:00,21.34,21.35,21.32,21.33,55644.0,19.7817,19.7909,19.7631,19.7724,55644.0
2018-04-10 14:30:00,21.33,21.37,21.33,21.36,57188.0,19.7724,19.8095,19.7724,19.8002,57188.0
2018-04-10 14:35:00,21.36,21.36,21.3,21.33,85724.0,19.8002,19.8002,19.7446,19.7724,85724.0
2018-04-10 14:40:00,21.33,21.33,21.29,21.33,41828.0,19.7724,19.7724,19.7353,19.7724,41828.0
2018-04-10 14:45:00,21.32,21.38,21.32,21.35,75528.0,19.7631,19.8188,19.7631,19.7909,75528.0
2018-04-10 14:50:00,21.35,21.38,21.34,21.38,48232.0,19.7909,19.8188,19.7817,19.8188,48232.0
2018-04-10 14:55:00,21.37,21.4,21.36,21.4,31076.0,19.8095,19.8373,19.8002,19.8373,31076.0
2018-04-10 15:00:00,21.4,21.41,21.34,21.35,82928.0,19.8373,19.8466,19.7817,19.7909,82928.0
2018-04-10 15:05:00,21.35,21.41,21.35,21.41,49916.0,19.7909,19.8466,19.7909,19.8466,49916.0
2018-04-10 15:10:00,21.41,21.43,21.39,21.41,73752.0,19.8466,19.8651,19.828,19.8466,73752.0
2018-04-10 15:15:00,21.41,21.42,21.39,21.42,41048.0,19.8466,19.8558,19.828,19.8558,41048.0
2018-04-10 15:20:00,21.42,21.43,21.35,21.36,90296.0,19.8558,19.8651,19.7909,19.8002,90296.0
2018-04-10 15:25:00,21.36,21.39,21.33,21.38,123652.0,19.8002,19.828,19.7724,19.8188,123652.0
2018-04-10 15:30:00,21.38,21.39,21.35,21.36,142108.0,19.8188,19.828,19.7909,19.8002,142108.0
2018-04-10 15:35:00,21.35,21.37,21.34,21.37,102944.0,19.7909,19.8095,19.7817,19.8095,102944.0
2018-04-10 15:40:00,21.37,21.38,21.35,21.36,114304.0,19.8095,19.8188,19.7909,19.8002,114304.0
2018-04-10 15:45:00,21.35,21.37,21.34,21.36,188624.0,19.7909,19.8095,19.7817,19.8002,188624.0
2018-04-10 15:50:00,21.36,21.38,21.34,21.34,242956.0,19.8002,19.8188,19.7817,19.7817,242956.0
2018-04-10 15:55:00,21.34,21.34,21.3,21.34,369444.0,19.7817,19.7817,19.7446,19.7817,369444.0
2018-04-11 09:30:00,21.22,21.28,21.21,21.25,103260.0,19.6704,19.7261,19.6612,19.6982,103260.0
2018-04-11 09:35:00,21.28,21.34,21.25,21.32,66084.0,19.7261,19.7817,19.6982,19.7631,66084.0
2018-04-11 09:40:00,21.34,21.34,21.29,21.3,62752.0,19.7817,19.7817,19.7353,19.7446,62752.0
2018-04-11 09:45:00,21.31,21.35,21.3,21.31,109904.0,19.7539,19.7909,19.7446,19.7539,109904.0
2018-04-11 09:50:00,21.31,21.32,21.27,21.3,111960.0,19.7539,19.7631,19.7168,19.7446,111960.0
2018-04-11 09:55:00,21.29,21.37,21.29,21.36,51724.0,19.7353,19.8095,19.7353,19.8002,51724.0
2018-04-11 10:00:00,21.35,21.36,21.28,21.3,57800.0,19.7909,19.8002,19.7261,19.7446,57800.0
2018-04-11 10:05:00,21.29,21.32,21.27,21.29,40352.0,19.7353,19.7631,19.7168,19.7353,40352.0
2018-04-11 10:10:00,21.3,21.3,21.28,21.3,53084.0,19.7446,19.7446,19.7261,19.7446,53084.0
2018-04-11 10:15:00,21.3,21.34,21.29,21.34,43100.0,19.7446,19.7817,19.7353,19.7817,43100.0
2018-04-11 10:20:00,21.34,21.36,21.33,21.36,46752.0,19.7817,19.8002,19.7724,19.8002,46752.0
2018-04-11 10:25:00,21.36,21.38,21.36,21.38,31488.0,19.8002,19.8188,19.8002,19.8188,31488.0
2018-04-11 10:30:00,21.38,21.38,21.35,21.38,61340.0,19.8188,19.8188,19.7909,19.8188,61340.0
2018-04-11 10:35:00,21.38,21.38,21.36,21.38,31600.0,19.8188,19.8188,19.8002,19.8188,31600.0
2018-04-11 10:40:00,21.38,21.38,21.34,21.35,63880.0,19.8188,19.8188,19.7817,19.7909,63880.0
2018-04-11 10:45:00,21.35,21.35,21.31,21.32,41180.0,19.7909,19.7909,19.7539,19.7631,41180.0
2018-04-11 10:50:00,21.32,21.33,21.32,21.32,52040.0,19.7631,19.7724,19.7631,19.7631,52040.0
2018-04-11 10:55:00,21.32,21.33,21.29,21.29,62936.0,19.7631,19.7724,19.7353,19.7353,62936.0
2018-04-11 11:00:00,21.29,21.3,21.26,21.28,43624.0,19.7353,19.7446,19.7075,19.7261,43624.0
2018-04-11 11:05:00,21.28,21.3,21.27,21.28,64644.0,19.7261,19.7446,19.7168,19.7261,64644.0
2018-04-11 11:10:00,21.28,21.32,21.27,21.32,28028.0,19.7261,19.7631,19.7168,19.7631,28028.0
2018-04-11 11:15:00,21.32,21.33,21.3,21.31,38604.0,19.7631,19.7724,19.7446,19.7539,38604.0
2018-04-11 11:20:00,21.31,21.32,21.28,21.32,54236.0,19.7539,19.7631,19.7261,19.7631,54236.0
2018-04-11 11:25:00,21.32,21.35,21.31,21.35,37692.0,19.7631,19.7909,19.7539,19.7909,37692.0
2018-04-11 11:30:00,21.34,21.38,21.34,21.37,39464.0,19.7817,19.8188,19.7817,19.8095,39464.0
2018-04-11 11:35:00,21.37,21.39,21.35,21.39,26668.0,19.8095,19.828,19.7909,19.828,26668.0
2018-04-11 11:40:00,21.39,21.4,21.38,21.38,37004.0,19.828,19.8373,19.8188,19.8188,37004.0
2018-04-11 11:45:00,21.38,21.41,21.37,21.4,31720.0,19.8188,19.8466,19.8095,19.8373,31720.0
2018-04-11 11:50:00,21.4,21.45,21.4,21.44,34344.0,19.8373,19.8836,19.8373,19.8744,34344.0
2018-04-11 11:55:00,21.44,21.44,21.41,21.42,42256.0,19.8744,19.8744,19.8466,19.8558,42256.0
2018-04-11 12:00:00,21.42,21.49,21.42,21.46,68412.0,19.8558,19.9207,19.8558,19.8929,68412.0
2018-04-11 12:05:00,21.46,21.47,21.44,21.45,27304.0,19.8929,19.9022,19.8744,19.8836,27304.0
2018-04-11 12:10:00,21.46,21.48,21.46,21.46,41484.0,19.8929,19.9114,19.8929,19.8929,41484.0
2018-04-11 12:15:00,21.46,21.47,21.43,21.45,40668.0,19.8929,19.9022,19.8651,19.8836,40668.0
2018-04-11 12:20:00,21.45,21.47,21.44,21.46,46824.0,19.8836,19.9022,19.8744,19.8929,46824.0
2018-04-11 12:25:00,21.47,21.47,21.43,21.45,25972.0,19.9022,19.9022,19.8651,19.8836,25972.0
2018-04-11 12:30:00,21.45,21.46,21.43,21.43,39540.0,19.8836,19.8929,19.8651,19.8651,39540.0
2018-04-11 12:35:00,21.43,21.43,21.39,21.4,40412.0,19.8651,19.8651,19.828,19.8373,40412.0
2018-04-11 12:40:00,21.4,21.42,21.4,21.42,66952.0,19.8373,19.8558,19.8373,19.8558,66952.0
2018-04-11 12:45:00,21.42,21.43,21.39,21.41,31028.0,19.8558,19.8651,19.828,19.8466,31028.0
2018-04-11 12:50:00,21.4,21.41,21.37,21.38,24572.0,19.8373,19.8466,19.8095,19.8188,24572.0
2018-04-11 12:55:00,21.38,21.4,21.37,21.39,22496.0,19.8188,19.8373,19.8095,19.828,22496.0
2018-04-11 13:00:00,21.4,21.43,21.39,21.42,73168.0,19.8373,19.8651,19.828,19.8558,73168.0
2018-04-11 13:05:00,21.42,21.43,21.39,21.4,28744.0,19.8558,19.8651,19.828,19.8373,28744.0
2018-04-11 13:10:00,21.41,21.41,21.37,21.37,36524.0,19.8466,19.8466,19.8095,19.8095,36524.0
2018-04-11 13:15:00,21.36,21.42,21.36,21.41,41192.0,19.8002,19.8558,19.8002,19.8466,41192.0
2018-04-11 13:20:00,21.41,21.43,21.4,21.41,33472.0,19.8466,19.8651,19.8373,19.8466,33472.0
2018-04-11 13:25:00,21.42,21.43,21.39,21.41,44256.0,19.8558,19.8651,19.828,19.8466,44256.0
2018-04-11 13:30:00,21.41,21.41,21.36,21.39,30024.0,19.8466,19.8466,19.8002,19.828,30024.0
2018-04-11 13:35:00,21.39,21.4,21.38,21.39,34176.0,19.828,19.8373,19.8188,19.828,34176.0
2018-04-11 13:40:00,21.39,21.4,21.37,21.38,26696.0,19.828,19.8373,19.8095,19.8188,26696.0
2018-04-11 13:45:00,21.39,21.43,21.37,21.42,36128.0,19.828,19.8651,19.8095,19.8558,36128.0
2018-04-11 13:50:00,21.42,21.45,21.42,21.45,30704.0,19.8558,19.8836,19.8558,19.8836,30704.0
2018-04-11 13:55:00,21.44,21.45,21.43,21.43,40160.0,19.8744,19.8836,19.8651,19.8651,40160.0
2018-04-11 14:00:00,21.43,21.46,21.43,21.45,36436.0,19.8651,19.8929,19.8651,19.8836,36436.0
2018-04-11 14:05:00,21.46,21.47,21.37,21.37,40408.0,19.8929,19.9022,19.8095,19.8095,40408.0
2018-04-11 14:10:00,21.37,21.41,21.36,21.41,30396.0,19.8095,19.8466,19.8002,19.8466,30396.0
2018-04-11 14:15:00,21.41,21.45,21.4,21.45,30664.0,19.8466,19.8836,19.8373,19.8836,30664.0
2018-04-11 14:20:00,21.45,21.46,21.43,21.45,35948.0,19.8836,19.8929,19.8651,19.8836,35948.0
2018-04-11 14:25:00,21.44,21.44,21.41,21.41,38844.0,19.8744,19.8744,19.8466,19.8466,38844.0
2018-04-11 14:30:00,21.41,21.45,21.41,21.42,50996.0,19.8466,19.8836,19.8466,19.8558,50996.0
2018-04-11 14:35:00,21.43,21.43,21.42,21.42,32344.0,19.8651,19.8651,19.8558,19.8558,32344.0
2018-04-11 14:40:00,21.42,21.44,21.39,21.41,55720.0,19.8558,19.8744,19.828,19.8466,55720.0
2018-04-11 14:45:00,21.41,21.42,21.39,21.41,42284.0,19.8466,19.8558,19.828,19.8466,42284.0
2018-04-11 14:50:00,21.41,21.41,21.38,21.39,34768.0,19.8466,19.8466,19.8188,19.828,34768.0
2018-04-11 14:55:00,21.39,21.43,21.39,21.42,66520.0,19.828,19.8651,19.828,19.8558,66520.0
2018-04-11 15:00:00,21.42,21.43,21.41,21.42,38568.0,19.8558,19.8651,19.8466,19.8558,38568.0
2018-04-11 15:05:00,21.42,21.43,21.36,21.36,70616.0,19.8558,19.8651,19.8002,19.8002,70616.0
2018-04-11 15:10:00,21.37,21.38,21.34,21.34,52152.0,19.8095,19.8188,19.7817,19.7817,52152.0
2018-04-11 15:15:00,21.34,21.35,21.32,21.35,67872.0,19.7817,19.7909,19.7631,19.7909,67872.0
2018-04-11 15:20:00,21.35,21.35,21.33,21.33,58636.0,19.7909,19.7909,19.7724,19.7724,58636.0
2018-04-11 15:25:00,21.34,21.36,21.31,21.32,143496.0,19.7817,19.8002,19.7539,19.7631,143496.0
2018-04-11 15:30:00,21.32,21.35,21.31,21.33,270576.0,19.7631,19.7909,19.7539,19.7724,270576.0
2018-04-11 15:35:00,21.33,21.33,21.31,21.33,124208.0,19.7724,19.7724,19.7539,19.7724,124208.0
2018-04-11 15:40:00,21.33,21.35,21.32,21.34,178536.0,19.7724,19.7909,19.7631,19.7817,178536.0
2018-04-11 15:45:00,21.35,21.37,21.33,21.34,188732.0,19.7909,19.8095,19.7724,19.7817,188732.0
2018-04-11 15:50:00,21.34,21.34,21.32,21.32,237184.0,19.7817,19.7817,19.7631,19.7631,237184.0
2018-04-11 15:55:00,21.32,21.32,21.3,21.31,647060.0,19.7631,19.7631,19.7446,19.7539,647060.0
2018-04-12 09:30:00,21.45,21.57,21.33,21.57,58408.0,19.8836,19.9949,19.7724,19.9949,58408.0
2018-04-12 09:35:00,21.57,21.6,21.45,21.45,38152.0,19.9949,20.0227,19.8836,19.8836,38152.0
2018-04-12 09:40:00,21.48,21.52,21.46,21.52,20032.0,19.9114,19.9485,19.8929,19.9485,20032.0
2018-04-12 09:45:00,21.52,21.55,21.51,21.52,23604.0,19.9485,19.9763,19.9393,19.9485,23604.0
2018-04-12 09:50:00,21.52,21.53,21.51,21.52,14400.0,19.9485,19.9578,19.9393,19.9485,14400.0
2018-04-12 09:55:00,21.53,21.58,21.52,21.57,53792.0,19.9578,20.0041,19.9485,19.9949,53792.0
2018-04-12 10:00:00,21.57,21.59,21.54,21.54,17204.0,19.9949,20.0134,19.9671,19.9671,17204.0
2018-04-12 10:05:00,21.54,21.56,21.53,21.56,18512.0,19.9671,19.9856,19.9578,19.9856,18512.0
2018-04-12 10:10:00,21.55,21.56,21.52,21.52,21844.0,19.9763,19.9856,19.9485,19.9485,21844.0
2018-04-12 10:15:00,21.53,21.57,21.53,21.56,64160.0,19.9578,19.9949,19.9578,19.9856,64160.0
2018-04-12 10:20:00,21.57,21.59,21.57,21.58,13600.0,19.9949,20.0134,19.9949,20.0041,13600.0
2018-04-12 10:25:00,21.59,21.59,21.55,21.57,17000.0,20.0134,20.0134,19.9763,19.9949,17000.0
2018-04-12 10:30:00,21.57,21.57,21.51,21.51,136136.0,19.9949,19.9949,19.9393,19.9393,136136.0
2018-04-12 10:35:00,21.52,21.53,21.49,21.49,43872.0,19.9485,19.9578,19.9207,19.9207,43872.0
2018-04-12 10:40:00,21.5,21.51,21.48,21.5,13108.0,19.93,19.9393,19.9114,19.93,13108.0
2018-04-12 10:45:00,21.49,21.5,21.46,21.49,24168.0,19.9207,19.93,19.8929,19.9207,24168.0
2018-04-12 10:50:00,21.49,21.5,21.49,21.5,18248.0,19.9207,19.93,19.9207,19.93,18248.0
2018-04-12 10:55:00,21.49,21.52,21.48,21.52,30696.0,19.9207,19.9485,19.9114,19.9485,30696.0
2018-04-12 11:00:00,21.52,21.55,21.5,21.5,53688.0,19.9485,19.9763,19.93,19.93,53688.0
2018-04-12 11:05:00,21.51,21.56,21.5,21.56,17468.0,19.9393,19.9856,19.93,19.9856,17468.0
2018-04-12 11:10:00,21.56,21.56,21.54,21.55,32988.0,19.9856,19.9856,19.9671,19.9763,32988.0
2018-04-12 11:15:00,21.55,21.58,21.55,21.58,43848.0,19.9763,20.0041,19.9763,20.0041,43848.0
2018-04-12 11:20:00,21.58,21.62,21.57,21.61,43560.0,20.0041,20.0412,19.9949,20.032,43560.0
2018-04-12 11:25:00,21.61,21.61,21.57,21.57,18884.0,20.032,20.032,19.9949,19.9949,18884.0
2018-04-12 11:30:00,21.56,21.59,21.56,21.57,19048.0,19.9856,20.0134,19.9856,19.9949,19048.0
2018-04-12 11:35:00,21.57,21.58,21.56,21.57,19712.0,19.9949,20.0041,19.9856,19.9949,19712.0
2018-04-12 11:40:00,21.57,21.61,21.57,21.61,18408.0,19.9949,20.032,19.9949,20.032,18408.0
2018-04-12 11:45:00,21.61,21.61,21.56,21.56,37060.0,20.032,20.032,19.9856,19.9856,37060.0
2018-04-12 11:50:00,21.57,21.57,21.54,21.55,20580.0,19.9949,19.9949,19.9671,19.9763,20580.0
2018-04-12 11:55:00,21.55,21.58,21.54,21.58,25872.0,19.9763,20.0041,19.9671,20.0041,25872.0
2018-04-12 12:00:00,21.58,21.6,21.58,21.59,28540.0,20.0041,20.0227,20.0041,20.0134,28540.0
2018-04-12 12:05:00,21.59,21.6,21.58,21.6,24788.0,20.0134,20.0227,20.0041,20.0227,24788.0
2018-04-12 12:10:00,21.6,21.6,21.58,21.6,23164.0,20.0227,20.0227,20.0041,20.0227,23164.0
2018-04-12 12:15:00,21.6,21.6,21.56,21.6,20072.0,20.0227,20.0227,19.9856,20.0227,20072.0
2018-04-12 12:20:00,21.61,21.61,21.6,21.6,23080.0,20.032,20.032,20.0227,20.0227,23080.0
2018-04-12 12:25:00,21.6,21.61,21.59,21.6,20684.0,20.0227,20.032,20.0134,20.0227,20684.0
2018-04-12 12:30:00,21.6,21.61,21.59,21.6,20212.0,20.0227,20.032,20.0134,20.0227,20212.0
2018-04-12 12:35:00,21.6,21.6,21.55,21.56,23116.0,20.0227,20.0227,19.9763,19.9856,23116.0
2018-04-12 12:40:00,21.55,21.58,21.55,21.58,18584.0,19.9763,20.0041,19.9763,20.0041,18584.0
2018-04-12 12:45:00,21.59,21.61,21.59,21.6,22184.0,20.0134,20.032,20.0134,20.0227,22184.0
2018-04-12 12:50:00,21.6,21.61,21.59,21.59,17408.0,20.0227,20.032,20.0134,20.0134,17408.0
2018-04-12 12:55:00,21.58,21.59,21.58,21.59,22208.0,20.0041,20.0134,20.0041,20.0134,22208.0
2018-04-12 13:00:00,21.59,21.61,21.59,21.61,39036.0,20.0134,20.032,20.0134,20.032,39036.0
2018-04-12 13:05:00,21.61,21.62,21.58,21.58,32252.0,20.032,20.0412,20.0041,20.0041,32252.0
2018-04-12 13:10:00,21.59,21.6,21.58,21.58,18264.0,20.0134,20.0227,20.0041,20.0041,18264.0
2018-04-12 13:15:00,21.59,21.59,21.56,21.56,21644.0,20.0134,20.0134,19.9856,19.9856,21644.0
2018-04-12 13:20:00,21.57,21.58,21.55,21.56,30860.0,19.9949,20.0041,19.9763,19.9856,30860.0
2018-04-12 13:25:00,21.56,21.56,21.51,21.53,28064.0,19.9856,19.9856,19.9393,19.9578,28064.0
2018-04-12 13:30:00,21.52,21.55,21.52,21.55,28812.0,19.9485,19.9763,19.9485,19.9763,28812.0
2018-04-12 13:35:00,21.55,21.56,21.54,21.54,49828.0,19.9763,19.9856,19.9671,19.9671,49828.0
2018-04-12 13:40:00,21.55,21.58,21.55,21.57,26356.0,19.9763,20.0041,19.9763,19.9949,26356.0
2018-04-12 13:45:00,21.57,21.57,21.54,21.56,43376.0,19.9949,19.9949,19.9671,19.9856,43376.0
2018-04-12 13:50:00,21.56,21.58,21.56,21.56,37416.0,19.9856,20.0041,19.9856,19.9856,37416.0
2018-04-12 13:55:00,21.57,21.58,21.52,21.54,25660.0,19.9949,20.0041,19.9485,19.9671,25660.0
2018-04-12 14:00:00,21.53,21.58,21.53,21.58,37016.0,19.9578,20.0041,19.9578,20.0041,37016.0
2018-04-12 14:05:00,21.57,21.57,21.55,21.55,42792.0,19.9949,19.9949,19.9763,19.9763,42792.0
2018-04-12 14:10:00,21.57,21.58,21.56,21.57,38384.0,19.9949,20.0041,19.9856,19.9949,38384.0
2018-04-12 14:15:00,21.57,21.59,21.57,21.58,30512.0,19.9949,20.0134,19.9949,20.0041,30512.0
2018-04-12 14:20:00,21.59,21.61,21.59,21.61,33660.0,20.0134,20.032,20.0134,20.032,33660.0
2018-04-12 14:25:00,21.61,21.61,21.59,21.6,24392.0,20.032,20.032,20.0134,20.0227,24392.0
2018-04-12 14:30:00,21.6,21.61,21.59,21.6,23804.0,20.0227,20.032,20.0134,20.0227,23804.0
2018-04-12 14:35:00,21.61,21.61,21.57,21.58,22132.0,20.032,20.032,19.9949,20.0041,22132.0
2018-04-12 14:40:00,21.58,21.58,21.56,21.57,33716.0,20.0041,20.0041,19.9856,19.9949,33716.0
2018-04-12 14:45:00,21.57,21.57,21.54,21.56,29028.0,19.9949,19.9949,19.9671,19.9856,29028.0
2018-04-12 14:50:00,21.55,21.57,21.55,21.56,42204.0,19.9763,19.9949,19.9763,19.9856,42204.0
2018-04-12 14:55:00,21.56,21.57,21.55,21.57,30848.0,19.9856,19.9949,19.9763,19.9949,30848.0
2018-04-12 15:00:00,21.57,21.58,21.57,21.58,35088.0,19.9949,20.0041,19.9949,20.0041,35088.0
2018-04-12 15:05:00,21.57,21.57,21.53,21.53,34248.0,19.9949,19.9949,19.9578,19.9578,34248.0
2018-04-12 15:10:00,21.54,21.56,21.54,21.56,56880.0,19.9671,19.9856,19.9671,19.9856,56880.0
2018-04-12 15:15:00,21.56,21.57,21.54,21.57,74348.0,19.9856,19.9949,19.9671,19.9949,74348.0
2018-04-12 15:20:00,21.56,21.59,21.55,21.58,36292.0,19.9856,20.0134,19.9763,20.0041,36292.0
2018-04-12 15:25:00,21.58,21.59,21.58,21.59,37272.0,20.0041,20.0134,20.0041,20.0134,37272.0
2018-04-12 15:30:00,21.59,21.59,21.58,21.58,43808.0,20.0134,20.0134,20.0041,20.0041,43808.0
2018-04-12 15:35:00,21.58,21.61,21.58,21.59,109112.0,20.0041,20.032,20.0041,20.0134,109112.0
2018-04-12 15:40:00,21.59,21.6,21.57,21.57,54240.0,20.0134,20.0227,19.9949,19.9949,54240.0
2018-04-12 15:45:00,21.58,21.58,21.54,21.56,134004.0,20.0041,20.0041,19.9671,19.9856,134004.0
2018-04-12 15:50:00,21.57,21.57,21.55,21.56,116240.0,19.9949,19.9949,19.9763,19.9856,116240.0
2018-04-12 15:55:00,21.56,21.56,21.53,21.54,251188.0,19.9856,19.9856,19.9578,19.9671,251188.0
2018-04-13 09:30:00,21.63,21.67,21.56,21.56,69940.0,20.0505,20.0876,19.9856,19.9856,69940.0
2018-04-13 09:35:00,21.56,21.59,21.51,21.54,22584.0,19.9856,20.0134,19.9393,19.9671,22584.0
2018-04-13 09:40:00,21.55,21.57,21.54,21.55,11764.0,19.9763,19.9949,19.9671,19.9763,11764.0
2018-04-13 09:45:00,21.57,21.57,21.51,21.51,8068.0,19.9949,19.9949,19.9393,19.9393,8068.0
2018-04-13 09:50:00,21.5,21.52,21.49,21.49,30516.0,19.93,19.9485,19.9207,19.9207,30516.0
2018-04-13 09:55:00,21.49,21.49,21.46,21.47,10400.0,19.9207,19.9207,19.8929,19.9022,10400.0
2018-04-13 10:00:00,21.47,21.5,21.44,21.44,19472.0,19.9022,19.93,19.8744,19.8744,19472.0
2018-04-13 10:05:00,21.44,21.47,21.44,21.44,9600.0,19.8744,19.9022,19.8744,19.8744,9600.0
2018-04-13 10:10:00,21.43,21.45,21.42,21.44,23616.0,19.8651,19.8836,19.8558,19.8744,23616.0
2018-04-13 10:15:00,21.45,21.48,21.45,21.47,21928.0,19.8836,19.9114,19.8836,19.9022,21928.0
2018-04-13 10:20:00,21.45,21.47,21.44,21.44,12400.0,19.8836,19.9022,19.8744,19.8744,12400.0
2018-04-13 10:25:00,21.43,21.43,21.36,21.41,22716.0,19.8651,19.8651,19.8002,19.8466,22716.0
2018-04-13 10:30:00,21.41,21.42,21.37,21.41,13060.0,19.8466,19.8558,19.8095,19.8466,13060.0
2018-04-13 10:35:00,21.42,21.43,21.4,21.4,12836.0,19.8558,19.8651,19.8373,19.8373,12836.0
2018-04-13 10:40:00,21.41,21.44,21.41,21.43,12000.0,19.8466,19.8744,19.8466,19.8651,12000.0
2018-04-13 10:45:00,21.43,21.46,21.42,21.46,25828.0,19.8651,19.8929,19.8558,19.8929,25828.0
2018-04-13 10:50:00,21.46,21.48,21.45,21.45,9580.0,19.8929,19.9114,19.8836,19.8836,9580.0
2018-04-13 10:55:00,21.45,21.46,21.42,21.42,13588.0,19.8836,19.8929,19.8558,19.8558,13588.0
2018-04-13 11:00:00,21.4,21.4,21.37,21.39,19836.0,19.8373,19.8373,19.8095,19.828,19836.0
2018-04-13 11:05:00,21.4,21.42,21.4,21.42,13900.0,19.8373,19.8558,19.8373,19.8558,13900.0
2018-04-13 11:10:00,21.43,21.44,21.42,21.42,7680.0,19.8651,19.8744,19.8558,19.8558,7680.0
2018-04-13 11:15:00,21.43,21.45,21.43,21.43,12412.0,19.8651,19.8836,19.8651,19.8651,12412.0
2018-04-13 11:20:00,21.44,21.5,21.43,21.49,23404.0,19.8744,19.93,19.8651,19.9207,23404.0
2018-04-13 11:25:00,21.5,21.5,21.5,21.5,11476.0,19.93,19.93,19.93,19.93,11476.0
2018-04-13 11:30:00,21.5,21.52,21.5,21.5,25932.0,19.93,19.9485,19.93,19.93,25932.0
2018-04-13 11:35:00,21.51,21.52,21.47,21.47,18888.0,19.9393,19.9485,19.9022,19.9022,18888.0
2018-04-13 11:40:00,21.48,21.49,21.48,21.49,12000.0,19.9114,19.9207,19.9114,19.9207,12000.0
2018-04-13 11:45:00,21.48,21.49,21.48,21.48,6388.0,19.9114,19.9207,19.9114,19.9114,6388.0
2018-04-13 11:50:00,21.48,21.49,21.45,21.46,19576.0,19.9114,19.9207,19.8836,19.8929,19576.0
2018-04-13 11:55:00,21.46,21.49,21.46,21.49,11408.0,19.8929,19.9207,19.8929,19.9207,11408.0
2018-04-13 12:00:00,21.49,21.5,21.49,21.49,10908.0,19.9207,19.93,19.9207,19.9207,10908.0
2018-04-13 12:05:00,21.5,21.5,21.46,21.47,14584.0,19.93,19.93,19.8929,19.9022,14584.0
2018-04-13 12:10:00,21.48,21.5,21.46,21.49,18592.0,19.9114,19.93,19.8929,19.9207,18592.0
2018-04-13 12:15:00,21.5,21.5,21.49,21.49,16808.0,19.93,19.93,19.9207,19.9207,16808.0
2018-04-13 12:20:00,21.48,21.51,21.48,21.5,21596.0,19.9114,19.9393,19.9114,19.93,21596.0
2018-04-13 12:25:00,21.5,21.52,21.48,21.51,11600.0,19.93,19.9485,19.9114,19.9393,11600.0
2018-04-13 12:30:00,21.51,21.51,21.48,21.49,13200.0,19.9393,19.9393,19.9114,19.9207,13200.0
2018-04-13 12:35:00,21.49,21.49,21.46,21.48,9284.0,19.9207,19.9207,19.8929,19.9114,9284.0
2018-04-13 12:40:00,21.47,21.48,21.46,21.47,6400.0,19.9022,19.9114,19.8929,19.9022,6400.0
2018-04-13 12:45:00,21.46,21.46,21.45,21.46,12356.0,19.8929,19.8929,19.8836,19.8929,12356.0
2018-04-13 12:50:00,21.46,21.48,21.46,21.47,11624.0,19.8929,19.9114,19.8929,19.9022,11624.0
2018-04-13 12:55:00,21.48,21.49,21.47,21.49,7000.0,19.9114,19.9207,19.9022,19.9207,7000.0
2018-04-13 13:00:00,21.5,21.51,21.49,21.5,11200.0,19.93,19.9393,19.9207,19.93,11200.0
2018-04-13 13:05:00,21.5,21.52,21.5,21.5,9576.0,19.93,19.9485,19.93,19.93,9576.0
2018-04-13 13:10:00,21.52,21.53,21.51,21.53,8400.0,19.9485,19.9578,19.9393,19.9578,8400.0
2018-04-13 13:15:00,21.53,21.53,21.53,21.53,7524.0,19.9578,19.9578,19.9578,19.9578,7524.0
2018-04-13 13:20:00,21.52,21.55,21.52,21.55,9360.0,19.9485,19.9763,19.9485,19.9763,9360.0
2018-04-13 13:25:00,21.55,21.56,21.55,21.55,16044.0,19.9763,19.9856,19.9763,19.9763,16044.0
2018-04-13 13:30:00,21.55,21.56,21.54,21.55,23604.0,19.9763,19.9856,19.9671,19.9763,23604.0
2018-04-13 13:35:00,21.55,21.55,21.53,21.54,8400.0,19.9763,19.9763,19.9578,19.9671,8400.0
2018-04-13 13:40:00,21.54,21.56,21.54,21.56,8116.0,19.9671,19.9856,19.9671,19.9856,8116.0
2018-04-13 13:45:00,21.56,21.56,21.55,21.56,12456.0,19.9856,19.9856,19.9763,19.9856,12456.0
2018-04-13 13:50:00,21.56,21.56,21.55,21.55,12176.0,19.9856,19.9856,19.9763,19.9763,12176.0
2018-04-13 13:55:00,21.55,21.55,21.53,21.54,12396.0,19.9763,19.9763,19.9578,19.9671,12396.0
2018-04-13 14:00:00,21.54,21.54,21.53,21.53,9552.0,19.9671,19.9671,19.9578,19.9578,9552.0
2018-04-13 14:05:00,21.52,21.53,21.52,21.53,17252.0,19.9485,19.9578,19.9485,19.9578,17252.0
2018-04-13 14:10:00,21.53,21.54,21.51,21.52,24408.0,19.9578,19.9671,19.9393,19.9485,24408.0
2018-04-13 14:15:00,21.51,21.51,21.49,21.49,21704.0,19.9393,19.9393,19.9207,19.9207,21704.0
2018-04-13 14:20:00,21.49,21.49,21.48,21.48,11164.0,19.9207,19.9207,19.9114,19.9114,11164.0
2018-04-13 14:25:00,21.48,21.49,21.47,21.49,14820.0,19.9114,19.9207,19.9022,19.9207,14820.0
2018-04-13 14:30:00,21.49,21.52,21.47,21.51,24888.0,19.9207,19.9485,19.9022,19.9393,24888.0
2018-04-13 14:35:00,21.51,21.51,21.48,21.48,10396.0,19.9393,19.9393,19.9114,19.9114,10396.0
2018-04-13 14:40:00,21.48,21.48,21.46,21.48,9200.0,19.9114,19.9114,19.8929,19.9114,9200.0
2018-04-13 14:45:00,21.49,21.5,21.47,21.47,24272.0,19.9207,19.93,19.9022,19.9022,24272.0
2018-04-13 14:50:00,21.47,21.47,21.46,21.47,15432.0,19.9022,19.9022,19.8929,19.9022,15432.0
2018-04-13 14:55:00,21.47,21.47,21.45,21.46,14580.0,19.9022,19.9022,19.8836,19.8929,14580.0
2018-04-13 15:00:00,21.46,21.46,21.41,21.41,28732.0,19.8929,19.8929,19.8466,19.8466,28732.0
2018-04-13 15:05:00,21.4,21.42,21.39,21.41,13704.0,19.8373,19.8558,19.828,19.8466,13704.0
2018-04-13 15:10:00,21.41,21.43,21.41,21.43,19308.0,19.8466,19.8651,19.8466,19.8651,19308.0
2018-04-13 15:15:00,21.42,21.42,21.34,21.34,40840.0,19.8558,19.8558,19.7817,19.7817,40840.0
2018-04-13 15:20:00,21.34,21.37,21.34,21.36,30432.0,19.7817,19.8095,19.7817,19.8002,30432.0
2018-04-13 15:25:00,21.35,21.36,21.35,21.36,15204.0,19.7909,19.8002,19.7909,19.8002,15204.0
2018-04-13 15:30:00,21.36,21.38,21.34,21.37,42188.0,19.8002,19.8188,19.7817,19.8095,42188.0
2018-04-13 15:35:00,21.36,21.38,21.36,21.38,36800.0,19.8002,19.8188,19.8002,19.8188,36800.0
2018-04-13 15:40:00,21.38,21.42,21.38,21.39,44592.0,19.8188,19.8558,19.8188,19.828,44592.0
2018-04-13 15:45:00,21.39,21.42,21.39,21.41,94416.0,19.828,19.8558,19.828,19.8466,94416.0
2018-04-13 15:50:00,21.41,21.44,21.41,21.42,101284.0,19.8466,19.8744,19.8466,19.8558,101284.0
2018-04-13 15:55:00,21.42,21.43,21.39,21.41,356896.0,19.8558,19.8651,19.828,19.8466,356896.0
2018-04-16 09:30:00,21.58,21.69,21.5,21.5,77552.0,20.0041,20.1061,19.93,19.93,77552.0
2018-04-16 09:35:00,21.5,21.51,21.47,21.51,23600.0,19.93,19.9393,19.9022,19.9393,23600.0
2018-04-16 09:40:00,21.52,21.53,21.44,21.49,47568.0,19.9485,19.9578,19.8744,19.9207,47568.0
2018-04-16 09:45:00,21.5,21.51,21.49,21.5,8000.0,19.93,19.9393,19.9207,19.93,8000.0
2018-04-16 09:50:00,21.52,21.52,21.47,21.5,18432.0,19.9485,19.9485,19.9022,19.93,18432.0
2018-04-16 09:55:00,21.5,21.52,21.49,21.52,20164.0,19.93,19.9485,19.9207,19.9485,20164.0
2018-04-16 10:00:00,21.51,21.56,21.51,21.55,37184.0,19.9393,19.9856,19.9393,19.9763,37184.0
2018-04-16 10:05:00,21.55,21.6,21.53,21.6,19056.0,19.9763,20.0227,19.9578,20.0227,19056.0
2018-04-16 10:10:00,21.59,21.63,21.58,21.6,55648.0,20.0134,20.0505,20.0041,20.0227,55648.0
2018-04-16 10:15:00,21.61,21.64,21.61,21.64,34440.0,20.032,20.0598,20.032,20.0598,34440.0
2018-04-16 10:20:00,21.63,21.65,21.61,21.65,19596.0,20.0505,20.069,20.032,20.069,19596.0
2018-04-16 10:25:00,21.65,21.67,21.63,21.64,35644.0,20.069,20.0876,20.0505,20.0598,35644.0
2018-04-16 10:30:00,21.65,21.67,21.63,21.64,28552.0,20.069,20.0876,20.0505,20.0598,28552.0
2018-04-16 10:35:00,21.64,21.64,21.6,21.6,14000.0,20.0598,20.0598,20.0227,20.0227,14000.0
2018-04-16 10:40:00,21.6,21.6,21.56,21.58,27268.0,20.0227,20.0227,19.9856,20.0041,27268.0
2018-04-16 10:45:00,21.58,21.59,21.51,21.52,32528.0,20.0041,20.0134,19.9393,19.9485,32528.0
2018-04-16 10:50:00,21.5,21.55,21.5,21.55,14160.0,19.93,19.9763,19.93,19.9763,14160.0
2018-04-16 10:55:00,21.57,21.59,21.55,21.56,19924.0,19.9949,20.0134,19.9763,19.9856,19924.0
2018-04-16 11:00:00,21.56,21.61,21.56,21.56,18876.0,19.9856,20.032,19.9856,19.9856,18876.0
2018-04-16 11:05:00,21.56,21.6,21.56,21.6,21200.0,19.9856,20.0227,19.9856,20.0227,21200.0
2018-04-16 11:10:00,21.61,21.61,21.55,21.56,25424.0,20.032,20.032,19.9763,19.9856,25424.0
2018-04-16 11:15:00,21.55,21.58,21.54,21.58,7752.0,19.9763,20.0041,19.9671,20.0041,7752.0
2018-04-16 11:20:00,21.59,21.62,21.59,21.61,18588.0,20.0134,20.0412,20.0134,20.032,18588.0
2018-04-16 11:25:00,21.6,21.6,21.57,21.59,21188.0,20.0227,20.0227,19.9949,20.0134,21188.0
2018-04-16 11:30:00,21.59,21.61,21.59,21.59,14000.0,20.0134,20.032,20.0134,20.0134,14000.0
2018-04-16 11:35:00,21.6,21.62,21.59,21.62,11600.0,20.0227,20.0412,20.0134,20.0412,11600.0
2018-04-16 11:40:00,21.62,21.63,21.59,21.59,10400.0,20.0412,20.0505,20.0134,20.0134,10400.0
2018-04-16 11:45:00,21.61,21.61,21.59,21.59,8000.0,20.032,20.032,20.0134,20.0134,8000.0
2018-04-16 11:50:00,21.6,21.61,21.6,21.6,16060.0,20.0227,20.032,20.0227,20.0227,16060.0
2018-04-16 11:55:00,21.6,21.62,21.59,21.62,23116.0,20.0227,20.0412,20.0134,20.0412,23116.0
2018-04-16 12:00:00,21.63,21.66,21.63,21.65,10280.0,20.0505,20.0783,20.0505,20.069,10280.0
2018-04-16 12:05:00,21.65,21.65,21.63,21.64,8788.0,20.069,20.069,20.0505,20.0598,8788.0
2018-04-16 12:10:00,21.65,21.65,21.61,21.64,13796.0,20.069,20.069,20.032,20.0598,13796.0
2018-04-16 12:15:00,21.64,21.64,21.63,21.64,5164.0,20.0598,20.0598,20.0505,20.0598,5164.0
2018-04-16 12:20:00,21.64,21.64,21.63,21.64,6012.0,20.0598,20.0598,20.0505,20.0598,6012.0
2018-04-16 12:25:00,21.65,21.66,21.62,21.62,15688.0,20.069,20.0783,20.0412,20.0412,15688.0
2018-04-16 12:30:00,21.62,21.66,21.62,21.64,14484.0,20.0412,20.0783,20.0412,20.0598,14484.0
2018-04-16 12:35:00,21.64,21.64,21.61,21.63,5200.0,20.0598,20.0598,20.032,20.0505,5200.0
2018-04-16 12:40:00,21.63,21.64,21.62,21.62,7224.0,20.0505,20.0598,20.0412,20.0412,7224.0
2018-04-16 12:45:00,21.63,21.66,21.63,21.66,11200.0,20.0505,20.0783,20.0505,20.0783,11200.0
2018-04-16 12:50:00,21.66,21.7,21.66,21.67,19828.0,20.0783,20.1154,20.0783,20.0876,19828.0
2018-04-16 12:55:00,21.66,21.68,21.66,21.68,10800.0,20.0783,20.0968,20.0783,20.0968,10800.0
2018-04-16 13:00:00,21.68,21.7,21.68,21.68,8800.0,20.0968,20.1154,20.0968,20.0968,8800.0
2018-04-16 13:05:00,21.68,21.7,21.68,21.69,15856.0,20.0968,20.1154,20.0968,20.1061,15856.0
2018-04-16 13:10:00,21.7,21.7,21.69,21.7,12800.0,20.1154,20.1154,20.1061,20.1154,12800.0
2018-04-16 13:15:00,21.7,21.7,21.68,21.68,13660.0,20.1154,20.1154,20.0968,20.0968,13660.0
2018-04-16 13:20:00,21.68,21.69,21.66,21.66,4400.0,20.0968,20.1061,20.0783,20.0783,4400.0
2018-04-16 13:25:00,21.66,21.67,21.64,21.64,8948.0,20.0783,20.0876,20.0598,20.0598,8948.0
2018-04-16 13:30:00,21.65,21.65,21.64,21.65,16384.0,20.069,20.069,20.0598,20.069,16384.0
2018-04-16 13:35:00,21.65,21.65,21.64,21.64,16188.0,20.069,20.069,20.0598,20.0598,16188.0
2018-04-16 13:40:00,21.64,21.65,21.62,21.64,12536.0,20.0598,20.069,20.0412,20.0598,12536.0
2018-04-16 13:45:00,21.65,21.65,21.64,21.65,8988.0,20.069,20.069,20.0598,20.069,8988.0
2018-04-16 13:50:00,21.65,21.65,21.63,21.64,10040.0,20.069,20.069,20.0505,20.0598,10040.0
2018-04-16 13:55:00,21.64,21.65,21.64,21.65,12528.0,20.0598,20.069,20.0598,20.069,12528.0
2018-04-16 14:00:00,21.64,21.65,21.62,21.62,26932.0,20.0598,20.069,20.0412,20.0412,26932.0
2018-04-16 14:05:00,21.62,21.62,21.61,21.62,18640.0,20.0412,20.0412,20.032,20.0412,18640.0
2018-04-16 14:10:00,21.62,21.64,21.61,21.63,17904.0,20.0412,20.0598,20.032,20.0505,17904.0
2018-04-16 14:15:00,21.62,21.64,21.62,21.63,9340.0,20.0412,20.0598,20.0412,20.0505,9340.0
2018-04-16 14:20:00,21.63,21.64,21.63,21.64,12808.0,20.0505,20.0598,20.0505,20.0598,12808.0
2018-04-16 14:25:00,21.64,21.64,21.61,21.63,37500.0,20.0598,20.0598,20.032,20.0505,37500.0
2018-04-16 14:30:00,21.63,21.67,21.63,21.66,38276.0,20.0505,20.0876,20.0505,20.0783,38276.0
2018-04-16 14:35:00,21.67,21.67,21.65,21.66,17840.0,20.0876,20.0876,20.069,20.0783,17840.0
2018-04-16 14:40:00,21.65,21.65,21.63,21.64,12624.0,20.069,20.069,20.0505,20.0598,12624.0
2018-04-16 14:45:00,21.64,21.66,21.64,21.66,13056.0,20.0598,20.0783,20.0598,20.0783,13056.0
2018-04-16 14:50:00,21.65,21.66,21.63,21.63,11764.0,20.069,20.0783,20.0505,20.0505,11764.0
2018-04-16 14:55:00,21.63,21.65,21.63,21.64,12400.0,20.0505,20.069,20.0505,20.0598,12400.0
2018-04-16 15:00:00,21.64,21.66,21.64,21.65,12468.0,20.0598,20.0783,20.0598,20.069,12468.0
2018-04-16 15:05:00,21.66,21.66,21.62,21.63,23524.0,20.0783,20.0783,20.0412,20.0505,23524.0
2018-04-16 15:10:00,21.63,21.64,21.62,21.63,9004.0,20.0505,20.0598,20.0412,20.0505,9004.0
2018-04-16 15:15:00,21.63,21.63,21.59,21.61,23256.0,20.0505,20.0505,20.0134,20.032,23256.0
2018-04-16 15:20:00,21.61,21.61,21.58,21.58,46304.0,20.032,20.032,20.0041,20.0041,46304.0
2018-04-16 15:25:00,21.58,21.61,21.58,21.61,37536.0,20.0041,20.032,20.0041,20.032,37536.0
2018-04-16 15:30:00,21.6,21.63,21.6,21.62,26040.0,20.0227,20.0505,20.0227,20.0412,26040.0
2018-04-16 15:35:00,21.62,21.62,21.59,21.61,24572.0,20.0412,20.0412,20.0134,20.032,24572.0
2018-04-16 15:40:00,21.62,21.65,21.61,21.64,37196.0,20.0412,20.069,20.032,20.0598,37196.0
2018-04-16 15:45:00,21.65,21.65,21.61,21.63,69092.0,20.069,20.069,20.032,20.0505,69092.0
2018-04-16 15:50:00,21.63,21.65,21.63,21.64,67476.0,20.0505,20.069,20.0505,20.0598,67476.0
2018-04-16 15:55:00,21.63,21.63,21.61,21.61,170844.0,20.0505,20.0505,20.032,20.032,170844.0
2018-04-17 09:30:00,21.7,21.74,21.63,21.68,74944.0,20.1154,20.1525,20.0505,20.0968,74944.0
2018-04-17 09:35:00,21.68,21.68,21.57,21.61,52632.0,20.0968,20.0968,19.9949,20.032,52632.0
2018-04-17 09:40:00,21.6,21.65,21.6,21.63,40248.0,20.0227,20.069,20.0227,20.0505,40248.0
2018-04-17 09:45:00,21.64,21.65,21.61,21.63,59080.0,20.0598,20.069,20.032,20.0505,59080.0
2018-04-17 09:50:00,21.64,21.66,21.63,21.65,33236.0,20.0598,20.0783,20.0505,20.069,33236.0
2018-04-17 09:55:00,21.65,21.67,21.65,21.65,9600.0,20.069,20.0876,20.069,20.069,9600.0
2018-04-17 10:00:00,21.65,21.68,21.65,21.66,24400.0,20.069,20.0968,20.069,20.0783,24400.0
2018-04-17 10:05:00,21.65,21.66,21.63,21.64,26944.0,20.069,20.0783,20.0505,20.0598,26944.0
2018-04-17 10:10:00,21.63,21.64,21.61,21.63,26404.0,20.0505,20.0598,20.032,20.0505,26404.0
2018-04-17 10:15:00,21.62,21.63,21.6,21.61,20736.0,20.0412,20.0505,20.0227,20.032,20736.0
2018-04-17 10:20:00,21.6,21.63,21.6,21.62,46228.0,20.0227,20.0505,20.0227,20.0412,46228.0
2018-04-17 10:25:00,21.62,21.62,21.59,21.6,29860.0,20.0412,20.0412,20.0134,20.0227,29860.0
2018-04-17 10:30:00,21.6,21.63,21.59,21.63,30000.0,20.0227,20.0505,20.0134,20.0505,30000.0
2018-04-17 10:35:00,21.63,21.64,21.6,21.6,41908.0,20.0505,20.0598,20.0227,20.0227,41908.0
2018-04-17 10:40:00,21.6,21.61,21.58,21.61,44652.0,20.0227,20.032,20.0041,20.032,44652.0
2018-04-17 10:45:00,21.61,21.61,21.59,21.61,32280.0,20.032,20.032,20.0134,20.032,32280.0
2018-04-17 10:50:00,21.61,21.66,21.61,21.65,21544.0,20.032,20.0783,20.032,20.069,21544.0
2018-04-17 10:55:00,21.65,21.66,21.64,21.65,27176.0,20.069,20.0783,20.0598,20.069,27176.0
2018-04-17 11:00:00,21.65,21.67,21.65,21.67,17688.0,20.069,20.0876,20.069,20.0876,17688.0
2018-04-17 11:05:00,21.67,21.67,21.65,21.65,34000.0,20.0876,20.0876,20.069,20.069,34000.0
2018-04-17 11:10:00,21.66,21.67,21.65,21.65,31228.0,20.0783,20.0876,20.069,20.069,31228.0
2018-04-17 11:15:00,21.65,21.66,21.63,21.63,26800.0,20.069,20.0783,20.0505,20.0505,26800.0
2018-04-17 11:20:00,21.63,21.66,21.63,21.65,36200.0,20.0505,20.0783,20.0505,20.069,36200.0
2018-04-17 11:25:00,21.65,21.7,21.64,21.68,46144.0,20.069,20.1154,20.0598,20.0968,46144.0
2018-04-17 11:30:00,21.68,21.7,21.67,21.67,19080.0,20.0968,20.1154,20.0876,20.0876,19080.0
2018-04-17 11:35:00,21.67,21.67,21.65,21.65,22644.0,20.0876,20.0876,20.069,20.069,22644.0
2018-04-17 11:40:00,21.65,21.66,21.65,21.65,35188.0,20.069,20.0783,20.069,20.069,35188.0
2018-04-17 11:45:00,21.65,21.66,21.65,21.66,44404.0,20.069,20.0783,20.069,20.0783,44404.0
2018-04-17 11:50:00,21.66,21.67,21.66,21.67,23988.0,20.0783,20.0876,20.0783,20.0876,23988.0
2018-04-17 11:55:00,21.67,21.68,21.66,21.66,27324.0,20.0876,20.0968,20.0783,20.0783,27324.0
2018-04-17 12:00:00,21.66,21.7,21.66,21.7,22000.0,20.0783,20.1154,20.0783,20.1154,22000.0
2018-04-17 12:05:00,21.7,21.71,21.69,21.69,13360.0,20.1154,20.1247,20.1061,20.1061,13360.0
2018-04-17 12:10:00,21.69,21.72,21.68,21.72,42920.0,20.1061,20.1339,20.0968,20.1339,42920.0
2018-04-17 12:15:00,21.72,21.72,21.7,21.7,24560.0,20.1339,20.1339,20.1154,20.1154,24560.0
2018-04-17 12:20:00,21.71,21.71,21.69,21.69,28000.0,20.1247,20.1247,20.1061,20.1061,28000.0
2018-04-17 12:25:00,21.69,21.7,21.69,21.69,9800.0,20.1061,20.1154,20.1061,20.1061,9800.0
2018-04-17 12:30:00,21.7,21.7,21.67,21.67,23520.0,20.1154,20.1154,20.0876,20.0876,23520.0
2018-04-17 12:35:00,21.67,21.67,21.64,21.65,26432.0,20.0876,20.0876,20.0598,20.069,26432.0
2018-04-17 12:40:00,21.65,21.66,21.65,21.65,31748.0,20.069,20.0783,20.069,20.069,31748.0
2018-04-17 12:45:00,21.65,21.66,21.65,21.65,31400.0,20.069,20.0783,20.069,20.069,31400.0
2018-04-17 12:50:00,21.65,21.66,21.64,21.64,18424.0,20.069,20.0783,20.0598,20.0598,18424.0
2018-04-17 12:55:00,21.64,21.65,21.64,21.65,37324.0,20.0598,20.069,20.0598,20.069,37324.0
2018-04-17 13:00:00,21.64,21.65,21.63,21.65,32436.0,20.0598,20.069,20.0505,20.069,32436.0
2018-04-17 13:05:00,21.65,21.65,21.64,21.64,27496.0,20.069,20.069,20.0598,20.0598,27496.0
2018-04-17 13:10:00,21.63,21.65,21.63,21.64,22064.0,20.0505,20.069,20.0505,20.0598,22064.0
2018-04-17 13:15:00,21.64,21.64,21.61,21.64,31020.0,20.0598,20.0598,20.032,20.0598,31020.0
2018-04-17 13:20:00,21.64,21.66,21.64,21.66,75892.0,20.0598,20.0783,20.0598,20.0783,75892.0
2018-04-17 13:25:00,21.67,21.67,21.66,21.67,14800.0,20.0876,20.0876,20.0783,20.0876,14800.0
2018-04-17 13:30:00,21.68,21.68,21.67,21.67,11056.0,20.0968,20.0968,20.0876,20.0876,11056.0
2018-04-17 13:35:00,21.67,21.68,21.67,21.68,15920.0,20.0876,20.0968,20.0876,20.0968,15920.0
2018-04-17 13:40:00,21.68,21.68,21.68,21.68,10000.0,20.0968,20.0968,20.0968,20.0968,10000.0
2018-04-17 13:45:00,21.68,21.68,21.67,21.67,27776.0,20.0968,20.0968,20.0876,20.0876,27776.0
2018-04-17 13:50:00,21.66,21.67,21.65,21.67,21588.0,20.0783,20.0876,20.069,20.0876,21588.0
2018-04-17 13:55:00,21.67,21.68,21.66,21.67,32600.0,20.0876,20.0968,20.0783,20.0876,32600.0
2018-04-17 14:00:00,21.67,21.71,21.67,21.7,31216.0,20.0876,20.1247,20.0876,20.1154,31216.0
2018-04-17 14:05:00,21.71,21.71,21.68,21.68,26884.0,20.1247,20.1247,20.0968,20.0968,26884.0
2018-04-17 14:10:00,21.67,21.67,21.66,21.66,28160.0,20.0876,20.0876,20.0783,20.0783,28160.0
2018-04-17 14:15:00,21.66,21.68,21.65,21.67,30000.0,20.0783,20.0968,20.069,20.0876,30000.0
2018-04-17 14:20:00,21.66,21.66,21.65,21.66,22920.0,20.0783,20.0783,20.069,20.0783,22920.0
2018-04-17 14:25:00,21.66,21.66,21.65,21.66,23592.0,20.0783,20.0783,20.069,20.0783,23592.0
2018-04-17 14:30:00,21.66,21.67,21.65,21.67,33652.0,20.0783,20.0876,20.069,20.0876,33652.0
2018-04-17 14:35:00,21.66,21.69,21.66,21.69,18360.0,20.0783,20.1061,20.0783,20.1061,18360.0
2018-04-17 14:40:00,21.69,21.71,21.69,21.71,15736.0,20.1061,20.1247,20.1061,20.1247,15736.0
2018-04-17 14:45:00,21.71,21.71,21.7,21.71,33628.0,20.1247,20.1247,20.1154,20.1247,33628.0
2018-04-17 14:50:00,21.71,21.71,21.68,21.68,49796.0,20.1247,20.1247,20.0968,20.0968,49796.0
2018-04-17 14:55:00,21.68,21.69,21.68,21.69,31600.0,20.0968,20.1061,20.0968,20.1061,31600.0
2018-04-17 15:00:00,21.69,21.69,21.68,21.69,33804.0,20.1061,20.1061,20.0968,20.1061,33804.0
2018-04-17 15:05:00,21.69,21.73,21.69,21.72,30800.0,20.1061,20.1432,20.1061,20.1339,30800.0
2018-04-17 15:10:00,21.72,21.73,21.72,21.73,146020.0,20.1339,20.1432,20.1339,20.1432,146020.0
2018-04-17 15:15:00,21.73,21.76,21.73,21.76,53792.0,20.1432,20.171,20.1432,20.171,53792.0
2018-04-17 15:20:00,21.76,21.78,21.76,21.77,51704.0,20.171,20.1895,20.171,20.1803,51704.0
2018-04-17 15:25:00,21.77,21.77,21.76,21.77,45956.0,20.1803,20.1803,20.171,20.1803,45956.0
2018-04-17 15:30:00,21.77,21.78,21.76,21.77,65656.0,20.1803,20.1895,20.171,20.1803,65656.0
2018-04-17 15:35:00,21.77,21.79,21.77,21.77,61308.0,20.1803,20.1988,20.1803,20.1803,61308.0
2018-04-17 15:40:00,21.77,21.77,21.75,21.77,85172.0,20.1803,20.1803,20.1617,20.1803,85172.0
2018-04-17 15:45:00,21.77,21.77,21.75,21.76,94324.0,20.1803,20.1803,20.1617,20.171,94324.0
2018-04-17 15:50:00,21.76,21.76,21.72,21.73,158264.0,20.171,20.171,20.1339,20.1432,158264.0
2018-04-17 15:55:00,21.73,21.73,21.71,21.71,245920.0,20.1432,20.1432,20.1247,20.1247,245920.0
2018-04-18 09:30:00,21.8,21.8,21.74,21.76,71832.0,20.2081,20.2081,20.1525,20.171,71832.0
2018-04-18 09:35:00,21.73,21.78,21.72,21.76,21200.0,20.1432,20.1895,20.1339,20.171,21200.0
2018-04-18 09:40:00,21.74,21.79,21.74,21.78,20800.0,20.1525,20.1988,20.1525,20.1895,20800.0
2018-04-18 09:45:00,21.78,21.81,21.78,21.81,28572.0,20.1895,20.2174,20.1895,20.2174,28572.0
2018-04-18 09:50:00,21.81,21.81,21.77,21.78,22400.0,20.2174,20.2174,20.1803,20.1895,22400.0
2018-04-18 09:55:00,21.78,21.81,21.77,21.79,28308.0,20.1895,20.2174,20.1803,20.1988,28308.0
2018-04-18 10:00:00,21.78,21.78,21.74,21.75,22960.0,20.1895,20.1895,20.1525,20.1617,22960.0
2018-04-18 10:05:00,21.75,21.75,21.71,21.73,27312.0,20.1617,20.1617,20.1247,20.1432,27312.0
2018-04-18 10:10:00,21.73,21.73,21.68,21.7,53264.0,20.1432,20.1432,20.0968,20.1154,53264.0
2018-04-18 10:15:00,21.69,21.75,21.69,21.75,30004.0,20.1061,20.1617,20.1061,20.1617,30004.0
2018-04-18 10:20:00,21.75,21.77,21.73,21.77,75708.0,20.1617,20.1803,20.1432,20.1803,75708.0
2018-04-18 10:25:00,21.77,21.82,21.77,21.81,18484.0,20.1803,20.2266,20.1803,20.2174,18484.0
2018-04-18 10:30:00,21.81,21.83,21.8,21.81,24400.0,20.2174,20.2359,20.2081,20.2174,24400.0
2018-04-18 10:35:00,21.81,21.84,21.79,21.84,22148.0,20.2174,20.2452,20.1988,20.2452,22148.0
2018-04-18 10:40:00,21.84,21.87,21.84,21.86,22600.0,20.2452,20.273,20.2452,20.2637,22600.0
2018-04-18 10:45:00,21.86,21.86,21.85,21.85,3200.0,20.2637,20.2637,20.2544,20.2544,3200.0
2018-04-18 10:50:00,21.85,21.85,21.83,21.84,20148.0,20.2544,20.2544,20.2359,20.2452,20148.0
2018-04-18 10:55:00,21.84,21.86,21.83,21.86,21900.0,20.2452,20.2637,20.2359,20.2637,21900.0
2018-04-18 11:00:00,21.86,21.89,21.85,21.88,12000.0,20.2637,20.2915,20.2544,20.2822,12000.0
2018-04-18 11:05:00,21.89,21.9,21.87,21.89,15208.0,20.2915,20.3008,20.273,20.2915,15208.0
2018-04-18 11:10:00,21.9,21.9,21.87,21.87,25616.0,20.3008,20.3008,20.273,20.273,25616.0
2018-04-18 11:15:00,21.87,21.9,21.86,21.9,43332.0,20.273,20.3008,20.2637,20.3008,43332.0
2018-04-18 11:20:00,21.9,21.9,21.89,21.9,15312.0,20.3008,20.3008,20.2915,20.3008,15312.0
2018-04-18 11:25:00,21.9,21.92,21.89,21.91,36712.0,20.3008,20.3193,20.2915,20.31,36712.0
2018-04-18 11:30:00,21.9,21.91,21.88,21.89,22096.0,20.3008,20.31,20.2822,20.2915,22096.0
2018-04-18 11:35:00,21.89,21.9,21.88,21.88,22868.0,20.2915,20.3008,20.2822,20.2822,22868.0
2018-04-18 11:40:00,21.88,21.88,21.84,21.84,12412.0,20.2822,20.2822,20.2452,20.2452,12412.0
2018-04-18 11:45:00,21.84,21.84,21.83,21.83,12992.0,20.2452,20.2452,20.2359,20.2359,12992.0
2018-04-18 11:50:00,21.83,21.87,21.82,21.87,23740.0,20.2359,20.273,20.2266,20.273,23740.0
2018-04-18 11:55:00,21.87,21.87,21.83,21.83,28368.0,20.273,20.273,20.2359,20.2359,28368.0
2018-04-18 12:00:00,21.84,21.85,21.83,21.83,8056.0,20.2452,20.2544,20.2359,20.2359,8056.0
2018-04-18 12:05:00,21.83,21.85,21.82,21.85,16400.0,20.2359,20.2544,20.2266,20.2544,16400.0
2018-04-18 12:10:00,21.85,21.86,21.85,21.86,22240.0,20.2544,20.2637,20.2544,20.2637,22240.0
2018-04-18 12:15:00,21.86,21.86,21.85,21.85,12228.0,20.2637,20.2637,20.2544,20.2544,12228.0
2018-04-18 12:20:00,21.84,21.84,21.81,21.83,19728.0,20.2452,20.2452,20.2174,20.2359,19728.0
2018-04-18 12:25:00,21.82,21.83,21.81,21.82,11416.0,20.2266,20.2359,20.2174,20.2266,11416.0
2018-04-18 12:30:00,21.82,21.82,21.81,21.82,10568.0,20.2266,20.2266,20.2174,20.2266,10568.0
2018-04-18 12:35:00,21.81,21.82,21.79,21.79,13920.0,20.2174,20.2266,20.1988,20.1988,13920.0
2018-04-18 12:40:00,21.79,21.81,21.79,21.81,11388.0,20.1988,20.2174,20.1988,20.2174,11388.0
2018-04-18 12:45:00,21.81,21.82,21.8,21.8,19304.0,20.2174,20.2266,20.2081,20.2081,19304.0
2018-04-18 12:50:00,21.8,21.82,21.8,21.81,12800.0,20.2081,20.2266,20.2081,20.2174,12800.0
2018-04-18 12:55:00,21.82,21.83,21.81,21.83,17168.0,20.2266,20.2359,20.2174,20.2359,17168.0
2018-04-18 13:00:00,21.83,21.84,21.83,21.84,13528.0,20.2359,20.2452,20.2359,20.2452,13528.0
2018-04-18 13:05:00,21.83,21.84,21.82,21.82,22000.0,20.2359,20.2452,20.2266,20.2266,22000.0
2018-04-18 13:10:00,21.83,21.85,21.83,21.84,27648.0,20.2359,20.2544,20.2359,20.2452,27648.0
2018-04-18 13:15:00,21.84,21.85,21.84,21.85,22248.0,20.2452,20.2544,20.2452,20.2544,22248.0
2018-04-18 13:20:00,21.85,21.85,21.83,21.83,16452.0,20.2544,20.2544,20.2359,20.2359,16452.0
2018-04-18 13:25:00,21.82,21.83,21.82,21.83,13936.0,20.2266,20.2359,20.2266,20.2359,13936.0
2018-04-18 13:30:00,21.83,21.84,21.82,21.83,36528.0,20.2359,20.2452,20.2266,20.2359,36528.0
2018-04-18 13:35:00,21.83,21.84,21.83,21.83,7600.0,20.2359,20.2452,20.2359,20.2359,7600.0
2018-04-18 13:40:00,21.83,21.83,21.81,21.82,9596.0,20.2359,20.2359,20.2174,20.2266,9596.0
2018-04-18 13:45:00,21.82,21.83,21.81,21.82,19104.0,20.2266,20.2359,20.2174,20.2266,19104.0
2018-04-18 13:50:00,21.82,21.82,21.82,21.82,4400.0,20.2266,20.2266,20.2266,20.2266,4400.0
2018-04-18 13:55:00,21.82,21.83,21.8,21.8,72300.0,20.2266,20.2359,20.2081,20.2081,72300.0
2018-04-18 14:00:00,21.8,21.81,21.78,21.8,19212.0,20.2081,20.2174,20.1895,20.2081,19212.0
2018-04-18 14:05:00,21.8,21.84,21.8,21.83,26372.0,20.2081,20.2452,20.2081,20.2359,26372.0
2018-04-18 14:10:00,21.84,21.85,21.83,21.85,23820.0,20.2452,20.2544,20.2359,20.2544,23820.0
2018-04-18 14:15:00,21.84,21.84,21.83,21.83,11300.0,20.2452,20.2452,20.2359,20.2359,11300.0
2018-04-18 14:20:00,21.84,21.84,21.81,21.81,21200.0,20.2452,20.2452,20.2174,20.2174,21200.0
2018-04-18 14:25:00,21.81,21.82,21.81,21.82,14216.0,20.2174,20.2266,20.2174,20.2266,14216.0
2018-04-18 14:30:00,21.82,21.83,21.81,21.81,13676.0,20.2266,20.2359,20.2174,20.2174,13676.0
2018-04-18 14:35:00,21.81,21.83,21.81,21.81,31868.0,20.2174,20.2359,20.2174,20.2174,31868.0
2018-04-18 14:40:00,21.81,21.82,21.8,21.81,19724.0,20.2174,20.2266,20.2081,20.2174,19724.0
2018-04-18 14:45:00,21.81,21.84,21.81,21.84,63192.0,20.2174,20.2452,20.2174,20.2452,63192.0
2018-04-18 14:50:00,21.84,21.86,21.84,21.86,22588.0,20.2452,20.2637,20.2452,20.2637,22588.0
2018-04-18 14:55:00,21.86,21.87,21.84,21.84,48456.0,20.2637,20.273,20.2452,20.2452,48456.0
2018-04-18 15:00:00,21.84,21.86,21.83,21.86,30684.0,20.2452,20.2637,20.2359,20.2637,30684.0
2018-04-18 15:05:00,21.86,21.86,21.86,21.86,31200.0,20.2637,20.2637,20.2637,20.2637,31200.0
2018-04-18 15:10:00,21.86,21.86,21.85,21.85,29032.0,20.2637,20.2637,20.2544,20.2544,29032.0
2018-04-18 15:15:00,21.85,21.85,21.84,21.85,17696.0,20.2544,20.2544,20.2452,20.2544,17696.0
2018-04-18 15:20:00,21.85,21.85,21.83,21.84,31908.0,20.2544,20.2544,20.2359,20.2452,31908.0
2018-04-18 15:25:00,21.84,21.84,21.83,21.84,24212.0,20.2452,20.2452,20.2359,20.2452,24212.0
2018-04-18 15:30:00,21.84,21.84,21.84,21.84,27208.0,20.2452,20.2452,20.2452,20.2452,27208.0
2018-04-18 15:35:00,21.84,21.84,21.83,21.84,34744.0,20.2452,20.2452,20.2359,20.2452,34744.0
2018-04-18 15:40:00,21.84,21.84,21.82,21.83,44156.0,20.2452,20.2452,20.2266,20.2359,44156.0
2018-04-18 15:45:00,21.84,21.84,21.81,21.82,63836.0,20.2452,20.2452,20.2174,20.2266,63836.0
2018-04-18 15:50:00,21.81,21.82,21.8,21.82,131084.0,20.2174,20.2266,20.2081,20.2266,131084.0
2018-04-18 15:55:00,21.82,21.82,21.79,21.8,242016.0,20.2266,20.2266,20.1988,20.2081,242016.0
2018-04-19 09:30:00,21.77,21.78,21.63,21.63,78872.0,20.1803,20.1895,20.0505,20.0505,78872.0
2018-04-19 09:35:00,21.63,21.69,21.6,21.68,33344.0,20.0505,20.1061,20.0227,20.0968,33344.0
2018-04-19 09:40:00,21.67,21.67,21.63,21.64,14196.0,20.0876,20.0876,20.0505,20.0598,14196.0
2018-04-19 09:45:00,21.63,21.65,21.62,21.63,15992.0,20.0505,20.069,20.0412,20.0505,15992.0
2018-04-19 09:50:00,21.64,21.64,21.6,21.62,6600.0,20.0598,20.0598,20.0227,20.0412,6600.0
2018-04-19 09:55:00,21.61,21.64,21.6,21.64,14000.0,20.032,20.0598,20.0227,20.0598,14000.0
2018-04-19 10:00:00,21.63,21.64,21.61,21.63,14512.0,20.0505,20.0598,20.032,20.0505,14512.0
2018-04-19 10:05:00,21.61,21.61,21.6,21.61,16688.0,20.032,20.032,20.0227,20.032,16688.0
2018-04-19 10:10:00,21.59,21.67,21.59,21.67,39536.0,20.0134,20.0876,20.0134,20.0876,39536.0
2018-04-19 10:15:00,21.67,21.67,21.66,21.66,11012.0,20.0876,20.0876,20.0783,20.0783,11012.0
2018-04-19 10:20:00,21.66,21.66,21.63,21.63,8304.0,20.0783,20.0783,20.0505,20.0505,8304.0
2018-04-19 10:25:00,21.63,21.65,21.63,21.63,27768.0,20.0505,20.069,20.0505,20.0505,27768.0
2018-04-19 10:30:00,21.63,21.66,21.62,21.66,17764.0,20.0505,20.0783,20.0412,20.0783,17764.0
2018-04-19 10:35:00,21.67,21.68,21.64,21.68,12056.0,20.0876,20.0968,20.0598,20.0968,12056.0
2018-04-19 10:40:00,21.67,21.67,21.63,21.63,14052.0,20.0876,20.0876,20.0505,20.0505,14052.0
2018-04-19 10:45:00,21.63,21.63,21.6,21.61,21176.0,20.0505,20.0505,20.0227,20.032,21176.0
2018-04-19 10:50:00,21.61,21.61,21.58,21.58,30428.0,20.032,20.032,20.0041,20.0041,30428.0
2018-04-19 10:55:00,21.59,21.6,21.57,21.6,17864.0,20.0134,20.0227,19.9949,20.0227,17864.0
2018-04-19 11:00:00,21.6,21.6,21.56,21.58,18428.0,20.0227,20.0227,19.9856,20.0041,18428.0
2018-04-19 11:05:00,21.57,21.58,21.56,21.58,13200.0,19.9949,20.0041,19.9856,20.0041,13200.0
2018-04-19 11:10:00,21.59,21.59,21.55,21.56,15000.0,20.0134,20.0134,19.9763,19.9856,15000.0
2018-04-19 11:15:00,21.56,21.58,21.52,21.56,26064.0,19.9856,20.0041,19.9485,19.9856,26064.0
2018-04-19 11:20:00,21.56,21.61,21.55,21.61,20336.0,19.9856,20.032,19.9763,20.032,20336.0
2018-04-19 11:25:00,21.61,21.63,21.6,21.63,28336.0,20.032,20.0505,20.0227,20.0505,28336.0
2018-04-19 11:30:00,21.63,21.63,21.61,21.62,17560.0,20.0505,20.0505,20.032,20.0412,17560.0
2018-04-19 11:35:00,21.62,21.63,21.6,21.6,24960.0,20.0412,20.0505,20.0227,20.0227,24960.0
2018-04-19 11:40:00,21.61,21.62,21.59,21.61,13200.0,20.032,20.0412,20.0134,20.032,13200.0
2018-04-19 11:45:00,21.61,21.62,21.6,21.61,10460.0,20.032,20.0412,20.0227,20.032,10460.0
2018-04-19 11:50:00,21.61,21.61,21.56,21.56,27268.0,20.032,20.032,19.9856,19.9856,27268.0
2018-04-19 11:55:00,21.57,21.58,21.54,21.54,23728.0,19.9949,20.0041,19.9671,19.9671,23728.0
2018-04-19 12:00:00,21.53,21.54,21.52,21.54,10828.0,19.9578,19.9671,19.9485,19.9671,10828.0
2018-04-19 12:05:00,21.55,21.55,21.53,21.55,15200.0,19.9763,19.9763,19.9578,19.9763,15200.0
2018-04-19 12:10:00,21.55,21.56,21.54,21.56,4400.0,19.9763,19.9856,19.9671,19.9856,4400.0
2018-04-19 12:15:00,21.55,21.58,21.55,21.58,36932.0,19.9763,20.0041,19.9763,20.0041,36932.0
2018-04-19 12:20:00,21.58,21.58,21.56,21.56,12004.0,20.0041,20.0041,19.9856,19.9856,12004.0
2018-04-19 12:25:00,21.56,21.6,21.56,21.59,49500.0,19.9856,20.0227,19.9856,20.0134,49500.0
2018-04-19 12:30:00,21.59,21.63,21.59,21.63,43164.0,20.0134,20.0505,20.0134,20.0505,43164.0
2018-04-19 12:35:00,21.63,21.64,21.61,21.63,38396.0,20.0505,20.0598,20.032,20.0505,38396.0
2018-04-19 12:40:00,21.64,21.64,21.61,21.63,21000.0,20.0598,20.0598,20.032,20.0505,21000.0
2018-04-19 12:45:00,21.63,21.65,21.62,21.64,20400.0,20.0505,20.069,20.0412,20.0598,20400.0
2018-04-19 12:50:00,21.64,21.65,21.64,21.65,18200.0,20.0598,20.069,20.0598,20.069,18200.0
2018-04-19 12:55:00,21.64,21.64,21.61,21.62,21064.0,20.0598,20.0598,20.032,20.0412,21064.0
2018-04-19 13:00:00,21.62,21.62,21.6,21.61,10400.0,20.0412,20.0412,20.0227,20.032,10400.0
2018-04-19 13:05:00,21.61,21.63,21.59,21.59,16676.0,20.032,20.0505,20.0134,20.0134,16676.0
2018-04-19 13:10:00,21.59,21.59,21.57,21.59,13600.0,20.0134,20.0134,19.9949,20.0134,13600.0
2018-04-19 13:15:00,21.59,21.59,21.58,21.59,182000.0,20.0134,20.0134,20.0041,20.0134,182000.0
2018-04-19 13:20:00,21.58,21.6,21.58,21.58,16528.0,20.0041,20.0227,20.0041,20.0041,16528.0
2018-04-19 13:25:00,21.57,21.58,21.53,21.53,19364.0,19.9949,20.0041,19.9578,19.9578,19364.0
2018-04-19 13:30:00,21.53,21.56,21.53,21.53,28000.0,19.9578,19.9856,19.9578,19.9578,28000.0
2018-04-19 13:35:00,21.53,21.55,21.53,21.54,24144.0,19.9578,19.9763,19.9578,19.9671,24144.0
2018-04-19 13:40:00,21.55,21.56,21.54,21.56,10540.0,19.9763,19.9856,19.9671,19.9856,10540.0
2018-04-19 13:45:00,21.56,21.57,21.56,21.56,22484.0,19.9856,19.9949,19.9856,19.9856,22484.0
2018-04-19 13:50:00,21.56,21.57,21.56,21.57,29404.0,19.9856,19.9949,19.9856,19.9949,29404.0
2018-04-19 13:55:00,21.57,21.57,21.53,21.54,26808.0,19.9949,19.9949,19.9578,19.9671,26808.0
2018-04-19 14:00:00,21.55,21.55,21.53,21.53,23740.0,19.9763,19.9763,19.9578,19.9578,23740.0
2018-04-19 14:05:00,21.53,21.54,21.53,21.54,21312.0,19.9578,19.9671,19.9578,19.9671,21312.0
2018-04-19 14:10:00,21.54,21.56,21.54,21.55,19908.0,19.9671,19.9856,19.9671,19.9763,19908.0
2018-04-19 14:15:00,21.55,21.56,21.53,21.53,23644.0,19.9763,19.9856,19.9578,19.9578,23644.0
2018-04-19 14:20:00,21.54,21.54,21.5,21.51,23940.0,19.9671,19.9671,19.93,19.9393,23940.0
2018-04-19 14:25:00,21.51,21.52,21.5,21.52,26460.0,19.9393,19.9485,19.93,19.9485,26460.0
2018-04-19 14:30:00,21.52,21.54,21.52,21.53,23552.0,19.9485,19.9671,19.9485,19.9578,23552.0
2018-04-19 14:35:00,21.53,21.54,21.52,21.54,31116.0,19.9578,19.9671,19.9485,19.9671,31116.0
2018-04-19 14:40:00,21.54,21.56,21.53,21.56,18700.0,19.9671,19.9856,19.9578,19.9856,18700.0
2018-04-19 14:45:00,21.55,21.56,21.54,21.55,17880.0,19.9763,19.9856,19.9671,19.9763,17880.0
2018-04-19 14:50:00,21.54,21.54,21.52,21.53,27812.0,19.9671,19.9671,19.9485,19.9578,27812.0
2018-04-19 14:55:00,21.53,21.57,21.53,21.55,32644.0,19.9578,19.9949,19.9578,19.9763,32644.0
2018-04-19 15:00:00,21.55,21.57,21.54,21.55,19916.0,19.9763,19.9949,19.9671,19.9763,19916.0
2018-04-19 15:05:00,21.55,21.57,21.55,21.57,27196.0,19.9763,19.9949,19.9763,19.9949,27196.0
2018-04-19 15:10:00,21.57,21.57,21.54,21.54,19488.0,19.9949,19.9949,19.9671,19.9671,19488.0
2018-04-19 15:15:00,21.54,21.55,21.53,21.55,34544.0,19.9671,19.9763,19.9578,19.9763,34544.0
2018-04-19 15:20:00,21.55,21.56,21.54,21.54,27640.0,19.9763,19.9856,19.9671,19.9671,27640.0
2018-04-19 15:25:00,21.53,21.53,21.52,21.52,35092.0,19.9578,19.9578,19.9485,19.9485,35092.0
2018-04-19 15:30:00,21.52,21.56,21.51,21.56,61236.0,19.9485,19.9856,19.9393,19.9856,61236.0
2018-04-19 15:35:00,21.56,21.6,21.55,21.57,96116.0,19.9856,20.0227,19.9763,19.9949,96116.0
2018-04-19 15:40:00,21.58,21.59,21.56,21.59,75600.0,20.0041,20.0134,19.9856,20.0134,75600.0
2018-04-19 15:45:00,21.59,21.6,21.57,21.58,102520.0,20.0134,20.0227,19.9949,20.0041,102520.0
2018-04-19 15:50:00,21.58,21.59,21.58,21.58,138748.0,20.0041,20.0134,20.0041,20.0041,138748.0
2018-04-19 15:55:00,21.59,21.59,21.55,21.55,378312.0,20.0134,20.0134,19.9763,19.9763,378312.0
2018-04-20 09:30:00,21.49,21.49,21.41,21.43,446880.0,19.9207,19.9207,19.8466,19.8651,446880.0
2018-04-20 09:35:00,21.46,21.49,21.43,21.43,54824.0,19.8929,19.9207,19.8651,19.8651,54824.0
2018-04-20 09:40:00,21.42,21.45,21.37,21.4,71820.0,19.8558,19.8836,19.8095,19.8373,71820.0
2018-04-20 09:45:00,21.4,21.42,21.3,21.39,117408.0,19.8373,19.8558,19.7446,19.828,117408.0
2018-04-20 09:50:00,21.38,21.39,21.29,21.32,72724.0,19.8188,19.828,19.7353,19.7631,72724.0
2018-04-20 09:55:00,21.31,21.33,21.25,21.28,93980.0,19.7539,19.7724,19.6982,19.7261,93980.0
2018-04-20 10:00:00,21.29,21.29,21.23,21.24,103336.0,19.7353,19.7353,19.6797,19.689,103336.0
2018-04-20 10:05:00,21.24,21.28,21.23,21.27,67876.0,19.689,19.7261,19.6797,19.7168,67876.0
2018-04-20 10:10:00,21.27,21.29,21.24,21.29,58080.0,19.7168,19.7353,19.689,19.7353,58080.0
2018-04-20 10:15:00,21.29,21.33,21.29,21.31,70264.0,19.7353,19.7724,19.7353,19.7539,70264.0
2018-04-20 10:20:00,21.32,21.32,21.29,21.29,42480.0,19.7631,19.7631,19.7353,19.7353,42480.0
2018-04-20 10:25:00,21.3,21.31,21.28,21.31,26440.0,19.7446,19.7539,19.7261,19.7539,26440.0
2018-04-20 10:30:00,21.32,21.35,21.3,21.33,28480.0,19.7631,19.7909,19.7446,19.7724,28480.0
2018-04-20 10:35:00,21.33,21.34,21.32,21.33,26000.0,19.7724,19.7817,19.7631,19.7724,26000.0
2018-04-20 10:40:00,21.33,21.33,21.31,21.33,218416.0,19.7724,19.7724,19.7539,19.7724,218416.0
2018-04-20 10:45:00,21.34,21.36,21.33,21.33,38052.0,19.7817,19.8002,19.7724,19.7724,38052.0
2018-04-20 10:50:00,21.33,21.33,21.26,21.28,21476.0,19.7724,19.7724,19.7075,19.7261,21476.0
2018-04-20 10:55:00,21.28,21.31,21.28,21.3,10240.0,19.7261,19.7539,19.7261,19.7446,10240.0
2018-04-20 11:00:00,21.3,21.3,21.22,21.23,44424.0,19.7446,19.7446,19.6704,19.6797,44424.0
2018-04-20 11:05:00,21.23,21.23,21.21,21.21,40768.0,19.6797,19.6797,19.6612,19.6612,40768.0
2018-04-20 11:10:00,21.2,21.2,21.17,21.2,24812.0,19.6519,19.6519,19.6241,19.6519,24812.0
2018-04-20 11:15:00,21.2,21.23,21.2,21.23,8848.0,19.6519,19.6797,19.6519,19.6797,8848.0
2018-04-20 11:20:00,21.23,21.23,21.21,21.21,18000.0,19.6797,19.6797,19.6612,19.6612,18000.0
2018-04-20 11:25:00,21.22,21.22,21.19,21.19,22296.0,19.6704,19.6704,19.6426,19.6426,22296.0
2018-04-20 11:30:00,21.18,21.23,21.18,21.23,19200.0,19.6334,19.6797,19.6334,19.6797,19200.0
2018-04-20 11:35:00,21.24,21.26,21.23,21.26,26968.0,19.689,19.7075,19.6797,19.7075,26968.0
2018-04-20 11:40:00,21.27,21.27,21.25,21.25,20800.0,19.7168,19.7168,19.6982,19.6982,20800.0
2018-04-20 11:45:00,21.26,21.26,21.24,21.25,13616.0,19.7075,19.7075,19.689,19.6982,13616.0
2018-04-20 11:50:00,21.25,21.25,21.23,21.24,32224.0,19.6982,19.6982,19.6797,19.689,32224.0
2018-04-20 11:55:00,21.24,21.25,21.24,21.24,32280.0,19.689,19.6982,19.689,19.689,32280.0
2018-04-20 12:00:00,21.25,21.25,21.24,21.25,13600.0,19.6982,19.6982,19.689,19.6982,13600.0
2018-04-20 12:05:00,21.25,21.25,21.24,21.25,39448.0,19.6982,19.6982,19.689,19.6982,39448.0
2018-04-20 12:10:00,21.25,21.25,21.22,21.22,27452.0,19.6982,19.6982,19.6704,19.6704,27452.0
2018-04-20 12:15:00,21.21,21.23,21.18,21.19,28212.0,19.6612,19.6797,19.6334,19.6426,28212.0
2018-04-20 12:20:00,21.19,21.22,21.18,21.21,21996.0,19.6426,19.6704,19.6334,19.6612,21996.0
2018-04-20 12:25:00,21.21,21.23,21.2,21.2,20328.0,19.6612,19.6797,19.6519,19.6519,20328.0
2018-04-20 12:30:00,21.21,21.22,21.18,21.22,25092.0,19.6612,19.6704,19.6334,19.6704,25092.0
2018-04-20 12:35:00,21.22,21.23,21.2,21.2,18668.0,19.6704,19.6797,19.6519,19.6519,18668.0
2018-04-20 12:40:00,21.21,21.22,21.21,21.21,13804.0,19.6612,19.6704,19.6612,19.6612,13804.0
2018-04-20 12:45:00,21.2,21.22,21.19,21.2,36760.0,19.6519,19.6704,19.6426,19.6519,36760.0
2018-04-20 12:50:00,21.2,21.24,21.2,21.24,19800.0,19.6519,19.689,19.6519,19.689,19800.0
2018-04-20 12:55:00,21.25,21.25,21.22,21.24,12388.0,19.6982,19.6982,19.6704,19.689,12388.0
2018-04-20 13:00:00,21.24,21.26,21.23,21.24,18460.0,19.689,19.7075,19.6797,19.689,18460.0
2018-04-20 13:05:00,21.25,21.25,21.24,21.25,13200.0,19.6982,19.6982,19.689,19.6982,13200.0
2018-04-20 13:10:00,21.25,21.28,21.25,21.27,10608.0,19.6982,19.7261,19.6982,19.7168,10608.0
2018-04-20 13:15:00,21.28,21.29,21.28,21.28,8080.0,19.7261,19.7353,19.7261,19.7261,8080.0
2018-04-20 13:20:00,21.28,21.28,21.26,21.27,24400.0,19.7261,19.7261,19.7075,19.7168,24400.0
2018-04-20 13:25:00,21.27,21.32,21.27,21.32,10020.0,19.7168,19.7631,19.7168,19.7631,10020.0
2018-04-20 13:30:00,21.31,21.32,21.31,21.31,13600.0,19.7539,19.7631,19.7539,19.7539,13600.0
2018-04-20 13:35:00,21.32,21.34,21.32,21.34,18360.0,19.7631,19.7817,19.7631,19.7817,18360.0
2018-04-20 13:40:00,21.34,21.35,21.33,21.33,17908.0,19.7817,19.7909,19.7724,19.7724,17908.0
2018-04-20 13:45:00,21.33,21.34,21.32,21.32,10800.0,19.7724,19.7817,19.7631,19.7631,10800.0
2018-04-20 13:50:00,21.32,21.34,21.32,21.34,30756.0,19.7631,19.7817,19.7631,19.7817,30756.0
2018-04-20 13:55:00,21.34,21.35,21.32,21.32,18332.0,19.7817,19.7909,19.7631,19.7631,18332.0
2018-04-20 14:00:00,21.32,21.33,21.31,21.33,22064.0,19.7631,19.7724,19.7539,19.7724,22064.0
2018-04-20 14:05:00,21.33,21.33,21.32,21.33,31616.0,19.7724,19.7724,19.7631,19.7724,31616.0
2018-04-20 14:10:00,21.33,21.33,21.3,21.32,29564.0,19.7724,19.7724,19.7446,19.7631,29564.0
2018-04-20 14:15:00,21.32,21.32,21.3,21.3,10132.0,19.7631,19.7631,19.7446,19.7446,10132.0
2018-04-20 14:20:00,21.3,21.31,21.3,21.31,21420.0,19.7446,19.7539,19.7446,19.7539,21420.0
2018-04-20 14:25:00,21.32,21.32,21.28,21.3,18972.0,19.7631,19.7631,19.7261,19.7446,18972.0
2018-04-20 14:30:00,21.3,21.31,21.28,21.28,22416.0,19.7446,19.7539,19.7261,19.7261,22416.0
2018-04-20 14:35:00,21.28,21.29,21.28,21.29,22000.0,19.7261,19.7353,19.7261,19.7353,22000.0
2018-04-20 14:40:00,21.3,21.31,21.29,21.3,18228.0,19.7446,19.7539,19.7353,19.7446,18228.0
2018-04-20 14:45:00,21.3,21.3,21.28,21.29,17688.0,19.7446,19.7446,19.7261,19.7353,17688.0
2018-04-20 14:50:00,21.28,21.29,21.27,21.28,13644.0,19.7261,19.7353,19.7168,19.7261,13644.0
2018-04-20 14:55:00,21.29,21.31,21.29,21.3,22096.0,19.7353,19.7539,19.7353,19.7446,22096.0
2018-04-20 15:00:00,21.3,21.3,21.28,21.29,39708.0,19.7446,19.7446,19.7261,19.7353,39708.0
2018-04-20 15:05:00,21.28,21.28,21.25,21.25,37460.0,19.7261,19.7261,19.6982,19.6982,37460.0
2018-04-20 15:10:00,21.26,21.29,21.26,21.29,52424.0,19.7075,19.7353,19.7075,19.7353,52424.0
2018-04-20 15:15:00,21.29,21.29,21.27,21.28,70048.0,19.7353,19.7353,19.7168,19.7261,70048.0
2018-04-20 15:20:00,21.28,21.3,21.28,21.3,66552.0,19.7261,19.7446,19.7261,19.7446,66552.0
2018-04-20 15:25:00,21.31,21.31,21.3,21.31,68084.0,19.7539,19.7539,19.7446,19.7539,68084.0
2018-04-20 15:30:00,21.31,21.31,21.29,21.3,51056.0,19.7539,19.7539,19.7353,19.7446,51056.0
2018-04-20 15:35:00,21.3,21.33,21.3,21.33,86312.0,19.7446,19.7724,19.7446,19.7724,86312.0
2018-04-20 15:40:00,21.33,21.35,21.32,21.33,98500.0,19.7724,19.7909,19.7631,19.7724,98500.0
2018-04-20 15:45:00,21.32,21.33,21.31,21.33,117932.0,19.7631,19.7724,19.7539,19.7724,117932.0
2018-04-20 15:50:00,21.33,21.34,21.32,21.34,149424.0,19.7724,19.7817,19.7631,19.7817,149424.0
2018-04-20 15:55:00,21.34,21.35,21.3,21.3,813668.0,19.7817,19.7909,19.7446,19.7446,813668.0
2018-04-23 09:30:00,21.4,21.42,21.34,21.35,32476.0,19.8373,19.8558,19.7817,19.7909,32476.0
2018-04-23 09:35:00,21.35,21.37,21.33,21.33,52612.0,19.7909,19.8095,19.7724,19.7724,52612.0
2018-04-23 09:40:00,21.33,21.35,21.3,21.31,17212.0,19.7724,19.7909,19.7446,19.7539,17212.0
2018-04-23 09:45:00,21.3,21.32,21.29,21.3,47120.0,19.7446,19.7631,19.7353,19.7446,47120.0
2018-04-23 09:50:00,21.29,21.3,21.28,21.29,14656.0,19.7353,19.7446,19.7261,19.7353,14656.0
2018-04-23 09:55:00,21.29,21.35,21.29,21.34,41100.0,19.7353,19.7909,19.7353,19.7817,41100.0
2018-04-23 10:00:00,21.34,21.35,21.31,21.31,32028.0,19.7817,19.7909,19.7539,19.7539,32028.0
2018-04-23 10:05:00,21.31,21.32,21.29,21.3,59836.0,19.7539,19.7631,19.7353,19.7446,59836.0
2018-04-23 10:10:00,21.31,21.32,21.27,21.27,107328.0,19.7539,19.7631,19.7168,19.7168,107328.0
2018-04-23 10:15:00,21.27,21.29,21.26,21.27,91284.0,19.7168,19.7353,19.7075,19.7168,91284.0
2018-04-23 10:20:00,21.27,21.29,21.26,21.27,46024.0,19.7168,19.7353,19.7075,19.7168,46024.0
2018-04-23 10:25:00,21.28,21.28,21.22,21.23,128056.0,19.7261,19.7261,19.6704,19.6797,128056.0
2018-04-23 10:30:00,21.22,21.27,21.22,21.27,54148.0,19.6704,19.7168,19.6704,19.7168,54148.0
2018-04-23 10:35:00,21.27,21.27,21.23,21.25,30852.0,19.7168,19.7168,19.6797,19.6982,30852.0
2018-04-23 10:40:00,21.25,21.26,21.24,21.26,29376.0,19.6982,19.7075,19.689,19.7075,29376.0
2018-04-23 10:45:00,21.26,21.27,21.25,21.26,117984.0,19.7075,19.7168,19.6982,19.7075,117984.0
2018-04-23 10:50:00,21.26,21.26,21.22,21.23,86840.0,19.7075,19.7075,19.6704,19.6797,86840.0
2018-04-23 10:55:00,21.23,21.24,21.22,21.22,24800.0,19.6797,19.689,19.6704,19.6704,24800.0
2018-04-23 11:00:00,21.22,21.23,21.2,21.23,37532.0,19.6704,19.6797,19.6519,19.6797,37532.0
2018-04-23 11:05:00,21.23,21.24,21.22,21.24,71024.0,19.6797,19.689,19.6704,19.689,71024.0
2018-04-23 11:10:00,21.25,21.28,21.24,21.27,83172.0,19.6982,19.7261,19.689,19.7168,83172.0
2018-04-23 11:15:00,21.28,21.29,21.27,21.28,67064.0,19.7261,19.7353,19.7168,19.7261,67064.0
2018-04-23 11:20:00,21.28,21.3,21.27,21.3,116236.0,19.7261,19.7446,19.7168,19.7446,116236.0
2018-04-23 11:25:00,21.3,21.3,21.28,21.3,52816.0,19.7446,19.7446,19.7261,19.7446,52816.0
2018-04-23 11:30:00,21.3,21.31,21.3,21.3,69020.0,19.7446,19.7539,19.7446,19.7446,69020.0
2018-04-23 11:35:00,21.3,21.31,21.3,21.31,43876.0,19.7446,19.7539,19.7446,19.7539,43876.0
2018-04-23 11:40:00,21.31,21.31,21.3,21.31,35728.0,19.7539,19.7539,19.7446,19.7539,35728.0
2018-04-23 11:45:00,21.31,21.31,21.29,21.29,32692.0,19.7539,19.7539,19.7353,19.7353,32692.0
2018-04-23 11:50:00,21.29,21.3,21.28,21.3,31280.0,19.7353,19.7446,19.7261,19.7446,31280.0
2018-04-23 11:55:00,21.3,21.31,21.29,21.31,51612.0,19.7446,19.7539,19.7353,19.7539,51612.0
2018-04-23 12:00:00,21.31,21.31,21.3,21.3,26844.0,19.7539,19.7539,19.7446,19.7446,26844.0
2018-04-23 12:05:00,21.3,21.31,21.29,21.29,18000.0,19.7446,19.7539,19.7353,19.7353,18000.0
2018-04-23 12:10:00,21.29,21.3,21.27,21.27,27120.0,19.7353,19.7446,19.7168,19.7168,27120.0
2018-04-23 12:15:00,21.27,21.27,21.23,21.23,29580.0,19.7168,19.7168,19.6797,19.6797,29580.0
2018-04-23 12:20:00,21.22,21.24,21.22,21.22,17720.0,19.6704,19.689,19.6704,19.6704,17720.0
2018-04-23 12:25:00,21.22,21.22,21.21,21.22,10260.0,19.6704,19.6704,19.6612,19.6704,10260.0
2018-04-23 12:30:00,21.22,21.23,21.21,21.22,35000.0,19.6704,19.6797,19.6612,19.6704,35000.0
2018-04-23 12:35:00,21.22,21.22,21.21,21.21,27088.0,19.6704,19.6704,19.6612,19.6612,27088.0
2018-04-23 12:40:00,21.22,21.22,21.19,21.19,15600.0,19.6704,19.6704,19.6426,19.6426,15600.0
2018-04-23 12:45:00,21.19,21.2,21.17,21.18,25684.0,19.6426,19.6519,19.6241,19.6334,25684.0
2018-04-23 12:50:00,21.18,21.2,21.18,21.19,19616.0,19.6334,19.6519,19.6334,19.6426,19616.0
2018-04-23 12:55:00,21.18,21.2,21.18,21.19,8804.0,19.6334,19.6519,19.6334,19.6426,8804.0
2018-04-23 13:00:00,21.19,21.2,21.19,21.2,5744.0,19.6426,19.6519,19.6426,19.6519,5744.0
2018-04-23 13:05:00,21.2,21.2,21.18,21.18,16992.0,19.6519,19.6519,19.6334,19.6334,16992.0
2018-04-23 13:10:00,21.18,21.19,21.18,21.18,20128.0,19.6334,19.6426,19.6334,19.6334,20128.0
2018-04-23 13:15:00,21.18,21.19,21.18,21.19,31596.0,19.6334,19.6426,19.6334,19.6426,31596.0
2018-04-23 13:20:00,21.18,21.19,21.18,21.18,24916.0,19.6334,19.6426,19.6334,19.6334,24916.0
2018-04-23 13:25:00,21.18,21.19,21.18,21.18,17720.0,19.6334,19.6426,19.6334,19.6334,17720.0
2018-04-23 13:30:00,21.18,21.19,21.15,21.15,24928.0,19.6334,19.6426,19.6055,19.6055,24928.0
2018-04-23 13:35:00,21.16,21.19,21.15,21.17,31136.0,19.6148,19.6426,19.6055,19.6241,31136.0
2018-04-23 13:40:00,21.17,21.18,21.17,21.17,53868.0,19.6241,19.6334,19.6241,19.6241,53868.0
2018-04-23 13:45:00,21.17,21.2,21.17,21.2,25480.0,19.6241,19.6519,19.6241,19.6519,25480.0
2018-04-23 13:50:00,21.2,21.21,21.19,21.2,38628.0,19.6519,19.6612,19.6426,19.6519,38628.0
2018-04-23 13:55:00,21.2,21.21,21.19,21.19,27976.0,19.6519,19.6612,19.6426,19.6426,27976.0
2018-04-23 14:00:00,21.19,21.19,21.17,21.17,17264.0,19.6426,19.6426,19.6241,19.6241,17264.0
2018-04-23 14:05:00,21.17,21.17,21.12,21.13,36728.0,19.6241,19.6241,19.5777,19.587,36728.0
2018-04-23 14:10:00,21.13,21.14,21.12,21.13,20584.0,19.587,19.5963,19.5777,19.587,20584.0
2018-04-23 14:15:00,21.13,21.14,21.12,21.14,20560.0,19.587,19.5963,19.5777,19.5963,20560.0
2018-04-23 14:20:00,21.14,21.14,21.11,21.12,27244.0,19.5963,19.5963,19.5685,19.5777,27244.0
2018-04-23 14:25:00,21.13,21.13,21.1,21.11,25096.0,19.587,19.587,19.5592,19.5685,25096.0
2018-04-23 14:30:00,21.11,21.13,21.11,21.11,17656.0,19.5685,19.587,19.5685,19.5685,17656.0
2018-04-23 14:35:00,21.11,21.13,21.11,21.13,13608.0,19.5685,19.587,19.5685,19.587,13608.0
2018-04-23 14:40:00,21.13,21.14,21.11,21.13,24760.0,19.587,19.5963,19.5685,19.587,24760.0
2018-04-23 14:45:00,21.13,21.13,21.1,21.11,21756.0,19.587,19.587,19.5592,19.5685,21756.0
2018-04-23 14:50:00,21.1,21.11,21.07,21.07,16912.0,19.5592,19.5685,19.5314,19.5314,16912.0
2018-04-23 14:55:00,21.07,21.1,21.07,21.09,28420.0,19.5314,19.5592,19.5314,19.5499,28420.0
2018-04-23 15:00:00,21.09,21.11,21.09,21.11,46648.0,19.5499,19.5685,19.5499,19.5685,46648.0
2018-04-23 15:05:00,21.11,21.12,21.1,21.1,39364.0,19.5685,19.5777,19.5592,19.5592,39364.0
2018-04-23 15:10:00,21.11,21.11,21.1,21.1,35208.0,19.5685,19.5685,19.5592,19.5592,35208.0
2018-04-23 15:15:00,21.11,21.11,21.1,21.11,50588.0,19.5685,19.5685,19.5592,19.5685,50588.0
2018-04-23 15:20:00,21.11,21.12,21.09,21.09,51080.0,19.5685,19.5777,19.5499,19.5499,51080.0
2018-04-23 15:25:00,21.09,21.11,21.09,21.1,31348.0,19.5499,19.5685,19.5499,19.5592,31348.0
2018-04-23 15:30:00,21.1,21.12,21.1,21.11,50668.0,19.5592,19.5777,19.5592,19.5685,50668.0
2018-04-23 15:35:00,21.11,21.12,21.11,21.12,46284.0,19.5685,19.5777,19.5685,19.5777,46284.0
2018-04-23 15:40:00,21.12,21.12,21.1,21.12,68192.0,19.5777,19.5777,19.5592,19.5777,68192.0
2018-04-23 15:45:00,21.12,21.13,21.12,21.13,129184.0,19.5777,19.587,19.5777,19.587,129184.0
2018-04-23 15:50:00,21.12,21.14,21.12,21.13,159148.0,19.5777,19.5963,19.5777,19.587,159148.0
2018-04-23 15:55:00,21.14,21.14,21.1,21.1,468332.0,19.5963,19.5963,19.5592,19.5592,468332.0
2018-04-24 09:30:00,21.24,21.26,21.18,21.22,102868.0,19.689,19.7075,19.6334,19.6704,102868.0
2018-04-24 09:35:00,21.21,21.28,21.21,21.24,62520.0,19.6612,19.7261,19.6612,19.689,62520.0
2018-04-24 09:40:00,21.22,21.25,21.2,21.22,28384.0,19.6704,19.6982,19.6519,19.6704,28384.0
2018-04-24 09:45:00,21.22,21.23,21.18,21.18,79288.0,19.6704,19.6797,19.6334,19.6334,79288.0
2018-04-24 09:50:00,21.18,21.18,21.14,21.14,49324.0,19.6334,19.6334,19.5963,19.5963,49324.0
2018-04-24 09:55:00,21.14,21.16,21.11,21.14,54252.0,19.5963,19.6148,19.5685,19.5963,54252.0
2018-04-24 10:00:00,21.13,21.18,21.11,21.18,71916.0,19.587,19.6334,19.5685,19.6334,71916.0
2018-04-24 10:05:00,21.18,21.2,21.15,21.16,51996.0,19.6334,19.6519,19.6055,19.6148,51996.0
2018-04-24 10:10:00,21.16,21.2,21.16,21.19,39140.0,19.6148,19.6519,19.6148,19.6426,39140.0
2018-04-24 10:15:00,21.19,21.19,21.13,21.13,44512.0,19.6426,19.6426,19.587,19.587,44512.0
2018-04-24 10:20:00,21.13,21.14,21.1,21.1,35512.0,19.587,19.5963,19.5592,19.5592,35512.0
2018-04-24 10:25:00,21.1,21.14,21.1,21.12,45312.0,19.5592,19.5963,19.5592,19.5777,45312.0
2018-04-24 10:30:00,21.12,21.12,21.05,21.08,60916.0,19.5777,19.5777,19.5128,19.5407,60916.0
2018-04-24 10:35:00,21.08,21.11,21.07,21.1,40808.0,19.5407,19.5685,19.5314,19.5592,40808.0
2018-04-24 10:40:00,21.1,21.14,21.09,21.13,37412.0,19.5592,19.5963,19.5499,19.587,37412.0
2018-04-24 10:45:00,21.13,21.14,21.11,21.14,42720.0,19.587,19.5963,19.5685,19.5963,42720.0
2018-04-24 10:50:00,21.14,21.17,21.13,21.14,41268.0,19.5963,19.6241,19.587,19.5963,41268.0
2018-04-24 10:55:00,21.13,21.13,21.09,21.09,59860.0,19.587,19.587,19.5499,19.5499,59860.0
2018-04-24 11:00:00,21.09,21.11,21.08,21.1,108936.0,19.5499,19.5685,19.5407,19.5592,108936.0
2018-04-24 11:05:00,21.1,21.1,21.06,21.08,58364.0,19.5592,19.5592,19.5221,19.5407,58364.0
2018-04-24 11:10:00,21.08,21.09,21.06,21.09,34940.0,19.5407,19.5499,19.5221,19.5499,34940.0
2018-04-24 11:15:00,21.08,21.09,21.05,21.08,47752.0,19.5407,19.5499,19.5128,19.5407,47752.0
2018-04-24 11:20:00,21.08,21.11,21.08,21.09,67608.0,19.5407,19.5685,19.5407,19.5499,67608.0
2018-04-24 11:25:00,21.08,21.11,21.07,21.11,45276.0,19.5407,19.5685,19.5314,19.5685,45276.0
2018-04-24 11:30:00,21.11,21.13,21.08,21.12,57468.0,19.5685,19.587,19.5407,19.5777,57468.0
2018-04-24 11:35:00,21.13,21.13,21.09,21.1,50064.0,19.587,19.587,19.5499,19.5592,50064.0
2018-04-24 11:40:00,21.11,21.11,21.08,21.08,89300.0,19.5685,19.5685,19.5407,19.5407,89300.0
2018-04-24 11:45:00,21.08,21.11,21.07,21.07,38676.0,19.5407,19.5685,19.5314,19.5314,38676.0
2018-04-24 11:50:00,21.07,21.08,21.02,21.03,58564.0,19.5314,19.5407,19.485,19.4943,58564.0
2018-04-24 11:55:00,21.03,21.06,21.02,21.03,39460.0,19.4943,19.5221,19.485,19.4943,39460.0
2018-04-24 12:00:00,21.02,21.02,20.96,21.0,83872.0,19.485,19.485,19.4294,19.4665,83872.0
2018-04-24 12:05:00,21.01,21.01,20.98,20.98,37260.0,19.4758,19.4758,19.448,19.448,37260.0
2018-04-24 12:10:00,20.98,21.0,20.96,20.96,69936.0,19.448,19.4665,19.4294,19.4294,69936.0
2018-04-24 12:15:00,20.95,20.95,20.9,20.91,51516.0,19.4202,19.4202,19.3738,19.3831,51516.0
2018-04-24 12:20:00,20.91,20.94,20.9,20.94,38416.0,19.3831,19.4109,19.3738,19.4109,38416.0
2018-04-24 12:25:00,20.94,20.94,20.86,20.86,67604.0,19.4109,19.4109,19.3367,19.3367,67604.0
2018-04-24 12:30:00,20.86,20.86,20.8,20.8,79740.0,19.3367,19.3367,19.2811,19.2811,79740.0
2018-04-24 12:35:00,20.79,20.81,20.77,20.79,80356.0,19.2718,19.2904,19.2533,19.2718,80356.0
2018-04-24 12:40:00,20.79,20.81,20.78,20.8,53360.0,19.2718,19.2904,19.2626,19.2811,53360.0
2018-04-24 12:45:00,20.8,20.82,20.79,20.82,41848.0,19.2811,19.2996,19.2718,19.2996,41848.0
2018-04-24 12:50:00,20.83,20.84,20.82,20.82,50776.0,19.3089,19.3182,19.2996,19.2996,50776.0
2018-04-24 12:55:00,20.82,20.82,20.74,20.74,53180.0,19.2996,19.2996,19.2255,19.2255,53180.0
2018-04-24 13:00:00,20.73,20.76,20.73,20.76,56268.0,19.2162,19.244,19.2162,19.244,56268.0
2018-04-24 13:05:00,20.76,20.78,20.75,20.77,53932.0,19.244,19.2626,19.2348,19.2533,53932.0
2018-04-24 13:10:00,20.77,20.81,20.75,20.81,51644.0,19.2533,19.2904,19.2348,19.2904,51644.0
2018-04-24 13:15:00,20.8,20.8,20.74,20.75,83904.0,19.2811,19.2811,19.2255,19.2348,83904.0
2018-04-24 13:20:00,20.75,20.75,20.72,20.73,53676.0,19.2348,19.2348,19.2069,19.2162,53676.0
2018-04-24 13:25:00,20.73,20.75,20.73,20.75,49108.0,19.2162,19.2348,19.2162,19.2348,49108.0
2018-04-24 13:30:00,20.75,20.76,20.73,20.73,67176.0,19.2348,19.244,19.2162,19.2162,67176.0
2018-04-24 13:35:00,20.73,20.74,20.71,20.72,64984.0,19.2162,19.2255,19.1977,19.2069,64984.0
2018-04-24 13:40:00,20.73,20.73,20.71,20.71,60968.0,19.2162,19.2162,19.1977,19.1977,60968.0
2018-04-24 13:45:00,20.71,20.71,20.64,20.64,189464.0,19.1977,19.1977,19.1328,19.1328,189464.0
2018-04-24 13:50:00,20.64,20.64,20.61,20.62,109040.0,19.1328,19.1328,19.105,19.1142,109040.0
2018-04-24 13:55:00,20.62,20.64,20.61,20.63,68912.0,19.1142,19.1328,19.105,19.1235,68912.0
2018-04-24 14:00:00,20.63,20.63,20.57,20.58,64516.0,19.1235,19.1235,19.0679,19.0772,64516.0
2018-04-24 14:05:00,20.57,20.57,20.55,20.55,99148.0,19.0679,19.0679,19.0494,19.0494,99148.0
2018-04-24 14:10:00,20.55,20.63,20.55,20.61,110164.0,19.0494,19.1235,19.0494,19.105,110164.0
2018-04-24 14:15:00,20.61,20.61,20.58,20.6,45428.0,19.105,19.105,19.0772,19.0957,45428.0
2018-04-24 14:20:00,20.6,20.66,20.6,20.66,54704.0,19.0957,19.1513,19.0957,19.1513,54704.0
2018-04-24 14:25:00,20.65,20.65,20.56,20.56,58684.0,19.1421,19.1421,19.0586,19.0586,58684.0
2018-04-24 14:30:00,20.56,20.57,20.54,20.57,118652.0,19.0586,19.0679,19.0401,19.0679,118652.0
2018-04-24 14:35:00,20.57,20.59,20.51,20.52,98184.0,19.0679,19.0864,19.0123,19.0216,98184.0
2018-04-24 14:40:00,20.52,20.61,20.52,20.61,102292.0,19.0216,19.105,19.0216,19.105,102292.0
2018-04-24 14:45:00,20.61,20.65,20.6,20.64,66324.0,19.105,19.1421,19.0957,19.1328,66324.0
2018-04-24 14:50:00,20.64,20.68,20.59,20.62,65276.0,19.1328,19.1699,19.0864,19.1142,65276.0
2018-04-24 14:55:00,20.63,20.67,20.63,20.65,49796.0,19.1235,19.1606,19.1235,19.1421,49796.0
2018-04-24 15:00:00,20.66,20.71,20.65,20.71,54268.0,19.1513,19.1977,19.1421,19.1977,54268.0
2018-04-24 15:05:00,20.7,20.72,20.7,20.7,59536.0,19.1884,19.2069,19.1884,19.1884,59536.0
2018-04-24 15:10:00,20.7,20.72,20.68,20.71,111064.0,19.1884,19.2069,19.1699,19.1977,111064.0
2018-04-24 15:15:00,20.71,20.72,20.67,20.68,281288.0,19.1977,19.2069,19.1606,19.1699,281288.0
2018-04-24 15:20:00,20.68,20.73,20.67,20.71,142896.0,19.1699,19.2162,19.1606,19.1977,142896.0
2018-04-24 15:25:00,20.7,20.7,20.67,20.68,93780.0,19.1884,19.1884,19.1606,19.1699,93780.0
2018-04-24 15:30:00,20.68,20.68,20.59,20.59,135104.0,19.1699,19.1699,19.0864,19.0864,135104.0
2018-04-24 15:35:00,20.59,20.61,20.58,20.61,172776.0,19.0864,19.105,19.0772,19.105,172776.0
2018-04-24 15:40:00,20.61,20.63,20.55,20.57,197224.0,19.105,19.1235,19.0494,19.0679,197224.0
2018-04-24 15:45:00,20.57,20.67,20.56,20.65,313660.0,19.0679,19.1606,19.0586,19.1421,313660.0
2018-04-24 15:50:00,20.65,20.69,20.64,20.68,305280.0,19.1421,19.1791,19.1328,19.1699,305280.0
2018-04-24 15:55:00,20.68,20.7,20.63,20.69,535316.0,19.1699,19.1884,19.1235,19.1791,535316.0
2018-04-25 09:30:00,20.91,20.99,20.88,20.95,389144.0,19.3831,19.4572,19.3553,19.4202,389144.0
2018-04-25 09:35:00,20.92,20.92,20.64,20.69,210024.0,19.3923,19.3923,19.1328,19.1791,210024.0
2018-04-25 09:40:00,20.67,20.72,20.42,20.46,137408.0,19.1606,19.2069,18.9289,18.9659,137408.0
2018-04-25 09:45:00,20.43,20.55,20.43,20.46,95328.0,18.9381,19.0494,18.9381,18.9659,95328.0
2018-04-25 09:50:00,20.46,20.47,20.34,20.38,150620.0,18.9659,18.9752,18.8547,18.8918,150620.0
2018-04-25 09:55:00,20.38,20.39,20.2,20.24,107728.0,18.8918,18.901,18.7249,18.762,107728.0
2018-04-25 10:00:00,20.25,20.36,20.22,20.25,99836.0,18.7713,18.8732,18.7435,18.7713,99836.0
2018-04-25 10:05:00,20.24,20.25,20.18,20.19,79560.0,18.762,18.7713,18.7064,18.7156,79560.0
2018-04-25 10:10:00,20.19,20.25,20.19,20.24,105096.0,18.7156,18.7713,18.7156,18.762,105096.0
2018-04-25 10:15:00,20.24,20.28,20.18,20.18,135524.0,18.762,18.7991,18.7064,18.7064,135524.0
2018-04-25 10:20:00,20.18,20.24,20.11,20.22,91044.0,18.7064,18.762,18.6415,18.7435,91044.0
2018-04-25 10:25:00,20.23,20.31,20.23,20.27,71440.0,18.7527,18.8269,18.7527,18.7898,71440.0
2018-04-25 10:30:00,20.28,20.43,20.26,20.41,111040.0,18.7991,18.9381,18.7805,18.9196,111040.0
2018-04-25 10:35:00,20.4,20.49,20.38,20.48,64868.0,18.9103,18.9937,18.8918,18.9845,64868.0
2018-04-25 10:40:00,20.49,20.55,20.49,20.5,97960.0,18.9937,19.0494,18.9937,19.003,97960.0
2018-04-25 10:45:00,20.51,20.51,20.46,20.46,135368.0,19.0123,19.0123,18.9659,18.9659,135368.0
2018-04-25 10:50:00,20.45,20.47,20.41,20.43,84372.0,18.9567,18.9752,18.9196,18.9381,84372.0
2018-04-25 10:55:00,20.43,20.45,20.36,20.39,103420.0,18.9381,18.9567,18.8732,18.901,103420.0
2018-04-25 11:00:00,20.39,20.45,20.39,20.43,109696.0,18.901,18.9567,18.901,18.9381,109696.0
2018-04-25 11:05:00,20.45,20.51,20.45,20.5,68076.0,18.9567,19.0123,18.9567,19.003,68076.0
2018-04-25 11:10:00,20.51,20.55,20.49,20.49,93368.0,19.0123,19.0494,18.9937,18.9937,93368.0
2018-04-25 11:15:00,20.5,20.5,20.47,20.47,52268.0,19.003,19.003,18.9752,18.9752,52268.0
2018-04-25 11:20:00,20.47,20.59,20.45,20.58,293856.0,18.9752,19.0864,18.9567,19.0772,293856.0
2018-04-25 11:25:00,20.58,20.63,20.58,20.63,90172.0,19.0772,19.1235,19.0772,19.1235,90172.0
2018-04-25 11:30:00,20.62,20.64,20.58,20.6,92480.0,19.1142,19.1328,19.0772,19.0957,92480.0
2018-04-25 11:35:00,20.6,20.6,20.52,20.52,57032.0,19.0957,19.0957,19.0216,19.0216,57032.0
2018-04-25 11:40:00,20.52,20.57,20.5,20.56,74392.0,19.0216,19.0679,19.003,19.0586,74392.0
2018-04-25 11:45:00,20.56,20.59,20.54,20.54,70960.0,19.0586,19.0864,19.0401,19.0401,70960.0
2018-04-25 11:50:00,20.53,20.6,20.53,20.56,137980.0,19.0308,19.0957,19.0308,19.0586,137980.0
2018-04-25 11:55:00,20.57,20.59,20.49,20.49,150984.0,19.0679,19.0864,18.9937,18.9937,150984.0
2018-04-25 12:00:00,20.49,20.53,20.47,20.47,68668.0,18.9937,19.0308,18.9752,18.9752,68668.0
2018-04-25 12:05:00,20.47,20.48,20.43,20.43,36428.0,18.9752,18.9845,18.9381,18.9381,36428.0
2018-04-25 12:10:00,20.43,20.48,20.42,20.47,42072.0,18.9381,18.9845,18.9289,18.9752,42072.0
2018-04-25 12:15:00,20.46,20.48,20.44,20.44,39440.0,18.9659,18.9845,18.9474,18.9474,39440.0
2018-04-25 12:20:00,20.44,20.47,20.43,20.47,66420.0,18.9474,18.9752,18.9381,18.9752,66420.0
2018-04-25 12:25:00,20.47,20.51,20.44,20.46,40900.0,18.9752,19.0123,18.9474,18.9659,40900.0
2018-04-25 12:30:00,20.46,20.49,20.46,20.47,60864.0,18.9659,18.9937,18.9659,18.9752,60864.0
2018-04-25 12:35:00,20.46,20.49,20.46,20.48,49940.0,18.9659,18.9937,18.9659,18.9845,49940.0
2018-04-25 12:40:00,20.48,20.48,20.45,20.45,26028.0,18.9845,18.9845,18.9567,18.9567,26028.0
2018-04-25 12:45:00,20.46,20.47,20.43,20.43,106916.0,18.9659,18.9752,18.9381,18.9381,106916.0
2018-04-25 12:50:00,20.42,20.44,20.41,20.43,41404.0,18.9289,18.9474,18.9196,18.9381,41404.0
2018-04-25 12:55:00,20.43,20.46,20.43,20.43,51704.0,18.9381,18.9659,18.9381,18.9381,51704.0
2018-04-25 13:00:00,20.43,20.47,20.43,20.47,61188.0,18.9381,18.9752,18.9381,18.9752,61188.0
2018-04-25 13:05:00,20.47,20.47,20.45,20.47,178516.0,18.9752,18.9752,18.9567,18.9752,178516.0
2018-04-25 13:10:00,20.47,20.51,20.47,20.5,88368.0,18.9752,19.0123,18.9752,19.003,88368.0
2018-04-25 13:15:00,20.5,20.52,20.48,20.48,52208.0,19.003,19.0216,18.9845,18.9845,52208.0
2018-04-25 13:20:00,20.49,20.55,20.48,20.52,48772.0,18.9937,19.0494,18.9845,19.0216,48772.0
2018-04-25 13:25:00,20.52,20.54,20.5,20.54,47704.0,19.0216,19.0401,19.003,19.0401,47704.0
2018-04-25 13:30:00,20.54,20.72,20.54,20.69,167408.0,19.0401,19.2069,19.0401,19.1791,167408.0
2018-04-25 13:35:00,20.68,20.74,20.65,20.74,225408.0,19.1699,19.2255,19.1421,19.2255,225408.0
2018-04-25 13:40:00,20.73,20.83,20.73,20.79,267612.0,19.2162,19.3089,19.2162,19.2718,267612.0
2018-04-25 13:45:00,20.79,20.79,20.7,20.7,108156.0,19.2718,19.2718,19.1884,19.1884,108156.0
2018-04-25 13:50:00,20.7,20.7,20.63,20.67,138416.0,19.1884,19.1884,19.1235,19.1606,138416.0
2018-04-25 13:55:00,20.67,20.71,20.67,20.7,104940.0,19.1606,19.1977,19.1606,19.1884,104940.0
2018-04-25 14:00:00,20.7,20.71,20.67,20.68,130720.0,19.1884,19.1977,19.1606,19.1699,130720.0
2018-04-25 14:05:00,20.68,20.69,20.62,20.64,123892.0,19.1699,19.1791,19.1142,19.1328,123892.0
2018-04-25 14:10:00,20.64,20.65,20.61,20.63,55820.0,19.1328,19.1421,19.105,19.1235,55820.0
2018-04-25 14:15:00,20.63,20.67,20.62,20.67,84524.0,19.1235,19.1606,19.1142,19.1606,84524.0
2018-04-25 14:20:00,20.66,20.67,20.63,20.64,142360.0,19.1513,19.1606,19.1235,19.1328,142360.0
2018-04-25 14:25:00,20.64,20.68,20.64,20.66,153576.0,19.1328,19.1699,19.1328,19.1513,153576.0
2018-04-25 14:30:00,20.67,20.67,20.6,20.64,193524.0,19.1606,19.1606,19.0957,19.1328,193524.0
2018-04-25 14:35:00,20.65,20.68,20.63,20.67,61192.0,19.1421,19.1699,19.1235,19.1606,61192.0
2018-04-25 14:40:00,20.66,20.69,20.65,20.65,74496.0,19.1513,19.1791,19.1421,19.1421,74496.0
2018-04-25 14:45:00,20.65,20.7,20.65,20.68,81924.0,19.1421,19.1884,19.1421,19.1699,81924.0
2018-04-25 14:50:00,20.68,20.69,20.67,20.67,43916.0,19.1699,19.1791,19.1606,19.1606,43916.0
2018-04-25 14:55:00,20.67,20.75,20.66,20.75,138880.0,19.1606,19.2348,19.1513,19.2348,138880.0
2018-04-25 15:00:00,20.75,20.77,20.74,20.75,102376.0,19.2348,19.2533,19.2255,19.2348,102376.0
2018-04-25 15:05:00,20.75,20.76,20.73,20.74,100356.0,19.2348,19.244,19.2162,19.2255,100356.0
2018-04-25 15:10:00,20.74,20.75,20.74,20.75,181768.0,19.2255,19.2348,19.2255,19.2348,181768.0
2018-04-25 15:15:00,20.74,20.76,20.73,20.73,175488.0,19.2255,19.244,19.2162,19.2162,175488.0
2018-04-25 15:20:00,20.73,20.74,20.69,20.7,125384.0,19.2162,19.2255,19.1791,19.1884,125384.0
2018-04-25 15:25:00,20.7,20.71,20.68,20.69,116708.0,19.1884,19.1977,19.1699,19.1791,116708.0
2018-04-25 15:30:00,20.69,20.69,20.64,20.68,151668.0,19.1791,19.1791,19.1328,19.1699,151668.0
2018-04-25 15:35:00,20.68,20.68,20.67,20.68,152028.0,19.1699,19.1699,19.1606,19.1699,152028.0
2018-04-25 15:40:00,20.67,20.69,20.67,20.68,196292.0,19.1606,19.1791,19.1606,19.1699,196292.0
2018-04-25 15:45:00,20.68,20.68,20.66,20.68,190732.0,19.1699,19.1699,19.1513,19.1699,190732.0
2018-04-25 15:50:00,20.68,20.68,20.67,20.68,272604.0,19.1699,19.1699,19.1606,19.1699,272604.0
2018-04-25 15:55:00,20.68,20.72,20.67,20.72,411928.0,19.1699,19.2069,19.1606,19.2069,411928.0
2018-04-26 09:30:00,20.79,20.9,20.75,20.78,196872.0,19.2718,19.3738,19.2348,19.2626,196872.0
2018-04-26 09:35:00,20.79,20.84,20.78,20.81,52808.0,19.2718,19.3182,19.2626,19.2904,52808.0
2018-04-26 09:40:00,20.81,20.84,20.73,20.78,67204.0,19.2904,19.3182,19.2162,19.2626,67204.0
2018-04-26 09:45:00,20.79,20.79,20.7,20.7,51124.0,19.2718,19.2718,19.1884,19.1884,51124.0
2018-04-26 09:50:00,20.7,20.74,20.65,20.72,71868.0,19.1884,19.2255,19.1421,19.2069,71868.0
2018-04-26 09:55:00,20.73,20.81,20.73,20.8,33224.0,19.2162,19.2904,19.2162,19.2811,33224.0
2018-04-26 10:00:00,20.8,20.86,20.79,20.85,69088.0,19.2811,19.3367,19.2718,19.3275,69088.0
2018-04-26 10:05:00,20.86,20.9,20.85,20.89,76320.0,19.3367,19.3738,19.3275,19.3645,76320.0
2018-04-26 10:10:00,20.89,20.91,20.87,20.91,58060.0,19.3645,19.3831,19.346,19.3831,58060.0
2018-04-26 10:15:00,20.9,20.91,20.87,20.87,57384.0,19.3738,19.3831,19.346,19.346,57384.0
2018-04-26 10:20:00,20.88,20.89,20.84,20.84,46312.0,19.3553,19.3645,19.3182,19.3182,46312.0
2018-04-26 10:25:00,20.84,20.88,20.83,20.87,41848.0,19.3182,19.3553,19.3089,19.346,41848.0
2018-04-26 10:30:00,20.88,20.88,20.81,20.82,46388.0,19.3553,19.3553,19.2904,19.2996,46388.0
2018-04-26 10:35:00,20.82,20.85,20.82,20.84,43540.0,19.2996,19.3275,19.2996,19.3182,43540.0
2018-04-26 10:40:00,20.84,20.85,20.8,20.84,92748.0,19.3182,19.3275,19.2811,19.3182,92748.0
2018-04-26 10:45:00,20.84,20.89,20.83,20.89,114296.0,19.3182,19.3645,19.3089,19.3645,114296.0
2018-04-26 10:50:00,20.88,20.9,20.86,20.9,37128.0,19.3553,19.3738,19.3367,19.3738,37128.0
2018-04-26 10:55:00,20.9,20.93,20.9,20.93,52928.0,19.3738,19.4016,19.3738,19.4016,52928.0
2018-04-26 11:00:00,20.93,20.94,20.92,20.93,60152.0,19.4016,19.4109,19.3923,19.4016,60152.0
2018-04-26 11:05:00,20.93,20.94,20.92,20.93,54980.0,19.4016,19.4109,19.3923,19.4016,54980.0
2018-04-26 11:10:00,20.92,20.93,20.92,20.92,90720.0,19.3923,19.4016,19.3923,19.3923,90720.0
2018-04-26 11:15:00,20.92,20.92,20.87,20.9,63360.0,19.3923,19.3923,19.346,19.3738,63360.0
2018-04-26 11:20:00,20.9,20.93,20.9,20.92,55816.0,19.3738,19.4016,19.3738,19.3923,55816.0
2018-04-26 11:25:00,20.93,20.93,20.89,20.89,24440.0,19.4016,19.4016,19.3645,19.3645,24440.0
2018-04-26 11:30:00,20.89,20.9,20.85,20.86,40068.0,19.3645,19.3738,19.3275,19.3367,40068.0
2018-04-26 11:35:00,20.86,20.87,20.84,20.84,17856.0,19.3367,19.346,19.3182,19.3182,17856.0
2018-04-26 11:40:00,20.84,20.84,20.81,20.82,38812.0,19.3182,19.3182,19.2904,19.2996,38812.0
2018-04-26 11:45:00,20.82,20.82,20.8,20.82,24004.0,19.2996,19.2996,19.2811,19.2996,24004.0
2018-04-26 11:50:00,20.82,20.83,20.78,20.79,39796.0,19.2996,19.3089,19.2626,19.2718,39796.0
2018-04-26 11:55:00,20.79,20.84,20.79,20.84,37608.0,19.2718,19.3182,19.2718,19.3182,37608.0
2018-04-26 12:00:00,20.85,20.85,20.82,20.83,27084.0,19.3275,19.3275,19.2996,19.3089,27084.0
2018-04-26 12:05:00,20.83,20.86,20.83,20.84,22400.0,19.3089,19.3367,19.3089,19.3182,22400.0
2018-04-26 12:10:00,20.85,20.86,20.82,20.85,33596.0,19.3275,19.3367,19.2996,19.3275,33596.0
2018-04-26 12:15:00,20.85,20.86,20.83,20.84,41044.0,19.3275,19.3367,19.3089,19.3182,41044.0
2018-04-26 12:20:00,20.84,20.86,20.84,20.86,11200.0,19.3182,19.3367,19.3182,19.3367,11200.0
2018-04-26 12:25:00,20.86,20.88,20.85,20.86,31152.0,19.3367,19.3553,19.3275,19.3367,31152.0
2018-04-26 12:30:00,20.86,20.86,20.85,20.86,19232.0,19.3367,19.3367,19.3275,19.3367,19232.0
2018-04-26 12:35:00,20.86,20.87,20.86,20.86,23768.0,19.3367,19.346,19.3367,19.3367,23768.0
2018-04-26 12:40:00,20.86,20.86,20.84,20.86,32400.0,19.3367,19.3367,19.3182,19.3367,32400.0
2018-04-26 12:45:00,20.86,20.86,20.83,20.84,41008.0,19.3367,19.3367,19.3089,19.3182,41008.0
2018-04-26 12:50:00,20.85,20.86,20.84,20.86,20808.0,19.3275,19.3367,19.3182,19.3367,20808.0
2018-04-26 12:55:00,20.86,20.9,20.85,20.88,52960.0,19.3367,19.3738,19.3275,19.3553,52960.0
2018-04-26 13:00:00,20.89,20.9,20.88,20.9,15356.0,19.3645,19.3738,19.3553,19.3738,15356.0
2018-04-26 13:05:00,20.89,20.92,20.89,20.92,20916.0,19.3645,19.3923,19.3645,19.3923,20916.0
2018-04-26 13:10:00,20.92,20.93,20.9,20.92,38580.0,19.3923,19.4016,19.3738,19.3923,38580.0
2018-04-26 13:15:00,20.92,20.93,20.91,20.92,23616.0,19.3923,19.4016,19.3831,19.3923,23616.0
2018-04-26 13:20:00,20.93,20.93,20.92,20.93,18156.0,19.4016,19.4016,19.3923,19.4016,18156.0
2018-04-26 13:25:00,20.94,20.94,20.91,20.92,22320.0,19.4109,19.4109,19.3831,19.3923,22320.0
2018-04-26 13:30:00,20.92,20.92,20.89,20.91,32436.0,19.3923,19.3923,19.3645,19.3831,32436.0
2018-04-26 13:35:00,20.92,20.92,20.89,20.91,23608.0,19.3923,19.3923,19.3645,19.3831,23608.0
2018-04-26 13:40:00,20.91,20.92,20.9,20.91,31864.0,19.3831,19.3923,19.3738,19.3831,31864.0
2018-04-26 13:45:00,20.91,20.92,20.91,20.92,19584.0,19.3831,19.3923,19.3831,19.3923,19584.0
2018-04-26 13:50:00,20.92,20.93,20.91,20.92,51380.0,19.3923,19.4016,19.3831,19.3923,51380.0
2018-04-26 13:55:00,20.92,20.94,20.92,20.94,34600.0,19.3923,19.4109,19.3923,19.4109,34600.0
2018-04-26 14:00:00,20.94,20.94,20.93,20.93,47744.0,19.4109,19.4109,19.4016,19.4016,47744.0
2018-04-26 14:05:00,20.93,20.93,20.91,20.92,51612.0,19.4016,19.4016,19.3831,19.3923,51612.0
2018-04-26 14:10:00,20.92,20.94,20.92,20.92,46844.0,19.3923,19.4109,19.3923,19.3923,46844.0
2018-04-26 14:15:00,20.92,20.92,20.89,20.9,36712.0,19.3923,19.3923,19.3645,19.3738,36712.0
2018-04-26 14:20:00,20.9,20.9,20.89,20.89,31560.0,19.3738,19.3738,19.3645,19.3645,31560.0
2018-04-26 14:25:00,20.89,20.89,20.88,20.89,26400.0,19.3645,19.3645,19.3553,19.3645,26400.0
2018-04-26 14:30:00,20.89,20.89,20.87,20.89,36056.0,19.3645,19.3645,19.346,19.3645,36056.0
2018-04-26 14:35:00,20.89,20.89,20.86,20.87,50000.0,19.3645,19.3645,19.3367,19.346,50000.0
2018-04-26 14:40:00,20.87,20.91,20.87,20.9,52660.0,19.346,19.3831,19.346,19.3738,52660.0
2018-04-26 14:45:00,20.91,20.91,20.9,20.91,50960.0,19.3831,19.3831,19.3738,19.3831,50960.0
2018-04-26 14:50:00,20.91,20.92,20.91,20.92,48836.0,19.3831,19.3923,19.3831,19.3923,48836.0
2018-04-26 14:55:00,20.92,20.92,20.91,20.91,28800.0,19.3923,19.3923,19.3831,19.3831,28800.0
2018-04-26 15:00:00,20.92,20.93,20.92,20.93,48572.0,19.3923,19.4016,19.3923,19.4016,48572.0
2018-04-26 15:05:00,20.93,20.93,20.89,20.89,59832.0,19.4016,19.4016,19.3645,19.3645,59832.0
2018-04-26 15:10:00,20.89,20.92,20.89,20.92,70212.0,19.3645,19.3923,19.3645,19.3923,70212.0
2018-04-26 15:15:00,20.92,20.92,20.91,20.91,117880.0,19.3923,19.3923,19.3831,19.3831,117880.0
2018-04-26 15:20:00,20.91,20.91,20.9,20.9,107864.0,19.3831,19.3831,19.3738,19.3738,107864.0
2018-04-26 15:25:00,20.9,20.91,20.9,20.9,86908.0,19.3738,19.3831,19.3738,19.3738,86908.0
2018-04-26 15:30:00,20.9,20.92,20.9,20.91,97012.0,19.3738,19.3923,19.3738,19.3831,97012.0
2018-04-26 15:35:00,20.91,20.91,20.89,20.9,135092.0,19.3831,19.3831,19.3645,19.3738,135092.0
2018-04-26 15:40:00,20.9,20.92,20.89,20.92,150776.0,19.3738,19.3923,19.3645,19.3923,150776.0
2018-04-26 15:45:00,20.92,20.92,20.9,20.92,214724.0,19.3923,19.3923,19.3738,19.3923,214724.0
2018-04-26 15:50:00,20.91,20.93,20.88,20.92,371880.0,19.3831,19.4016,19.3553,19.3923,371880.0
2018-04-26 15:55:00,20.92,20.95,20.91,20.95,618296.0,19.3923,19.4202,19.3831,19.4202,618296.0
2018-04-27 09:30:00,20.98,21.0,20.89,20.92,128260.0,19.448,19.4665,19.3645,19.3923,128260.0
2018-04-27 09:35:00,20.93,20.98,20.88,20.91,27544.0,19.4016,19.448,19.3553,19.3831,27544.0
2018-04-27 09:40:00,20.91,20.98,20.91,20.96,24184.0,19.3831,19.448,19.3831,19.4294,24184.0
2018-04-27 09:45:00,20.95,20.95,20.9,20.93,31168.0,19.4202,19.4202,19.3738,19.4016,31168.0
2018-04-27 09:50:00,20.94,20.95,20.92,20.92,48636.0,19.4109,19.4202,19.3923,19.3923,48636.0
2018-04-27 09:55:00,20.93,20.98,20.93,20.98,33116.0,19.4016,19.448,19.4016,19.448,33116.0
2018-04-27 10:00:00,20.98,21.01,20.98,21.01,58136.0,19.448,19.4758,19.448,19.4758,58136.0
2018-04-27 10:05:00,21.01,21.03,21.0,21.02,64408.0,19.4758,19.4943,19.4665,19.485,64408.0
2018-04-27 10:10:00,21.02,21.03,20.99,21.02,107332.0,19.485,19.4943,19.4572,19.485,107332.0
2018-04-27 10:15:00,21.02,21.05,20.99,21.0,54616.0,19.485,19.5128,19.4572,19.4665,54616.0
2018-04-27 10:20:00,21.0,21.04,20.99,21.03,188712.0,19.4665,19.5036,19.4572,19.4943,188712.0
2018-04-27 10:25:00,21.03,21.04,21.0,21.0,58572.0,19.4943,19.5036,19.4665,19.4665,58572.0
2018-04-27 10:30:00,20.99,20.99,20.92,20.94,70676.0,19.4572,19.4572,19.3923,19.4109,70676.0
2018-04-27 10:35:00,20.94,20.97,20.93,20.97,93712.0,19.4109,19.4387,19.4016,19.4387,93712.0
2018-04-27 10:40:00,20.97,21.03,20.95,21.02,87068.0,19.4387,19.4943,19.4202,19.485,87068.0
2018-04-27 10:45:00,21.03,21.04,21.01,21.03,43572.0,19.4943,19.5036,19.4758,19.4943,43572.0
2018-04-27 10:50:00,21.04,21.04,20.98,20.98,53188.0,19.5036,19.5036,19.448,19.448,53188.0
2018-04-27 10:55:00,20.98,21.03,20.97,21.0,48624.0,19.448,19.4943,19.4387,19.4665,48624.0
2018-04-27 11:00:00,21.0,21.04,20.99,21.0,52108.0,19.4665,19.5036,19.4572,19.4665,52108.0
2018-04-27 11:05:00,21.0,21.03,20.99,21.03,53344.0,19.4665,19.4943,19.4572,19.4943,53344.0
2018-04-27 11:10:00,21.02,21.04,21.01,21.04,39412.0,19.485,19.5036,19.4758,19.5036,39412.0
2018-04-27 11:15:00,21.04,21.06,21.02,21.02,29400.0,19.5036,19.5221,19.485,19.485,29400.0
2018-04-27 11:20:00,21.02,21.04,21.01,21.04,27016.0,19.485,19.5036,19.4758,19.5036,27016.0
2018-04-27 11:25:00,21.03,21.04,21.01,21.04,22288.0,19.4943,19.5036,19.4758,19.5036,22288.0
2018-04-27 11:30:00,21.03,21.03,21.01,21.03,45812.0,19.4943,19.4943,19.4758,19.4943,45812.0
2018-04-27 11:35:00,21.03,21.04,21.02,21.02,20432.0,19.4943,19.5036,19.485,19.485,20432.0
2018-04-27 11:40:00,21.02,21.02,20.99,21.0,55304.0,19.485,19.485,19.4572,19.4665,55304.0
2018-04-27 11:45:00,21.0,21.01,21.0,21.01,69528.0,19.4665,19.4758,19.4665,19.4758,69528.0
2018-04-27 11:50:00,21.0,21.01,20.98,20.99,42996.0,19.4665,19.4758,19.448,19.4572,42996.0
2018-04-27 11:55:00,20.99,21.02,20.99,21.01,59380.0,19.4572,19.485,19.4572,19.4758,59380.0
2018-04-27 12:00:00,21.02,21.03,21.01,21.02,30500.0,19.485,19.4943,19.4758,19.485,30500.0
2018-04-27 12:05:00,21.02,21.02,21.0,21.01,36888.0,19.485,19.485,19.4665,19.4758,36888.0
2018-04-27 12:10:00,21.01,21.03,21.0,21.03,46392.0,19.4758,19.4943,19.4665,19.4943,46392.0
2018-04-27 12:15:00,21.03,21.03,21.02,21.03,23616.0,19.4943,19.4943,19.485,19.4943,23616.0
2018-04-27 12:20:00,21.02,21.02,21.01,21.02,20972.0,19.485,19.485,19.4758,19.485,20972.0
2018-04-27 12:25:00,21.02,21.03,21.02,21.02,10628.0,19.485,19.4943,19.485,19.485,10628.0
2018-04-27 12:30:00,21.02,21.05,21.01,21.02,57092.0,19.485,19.5128,19.4758,19.485,57092.0
2018-04-27 12:35:00,21.01,21.03,21.01,21.03,51904.0,19.4758,19.4943,19.4758,19.4943,51904.0
2018-04-27 12:40:00,21.03,21.04,21.02,21.03,22412.0,19.4943,19.5036,19.485,19.4943,22412.0
2018-04-27 12:45:00,21.03,21.07,21.03,21.06,45404.0,19.4943,19.5314,19.4943,19.5221,45404.0
2018-04-27 12:50:00,21.06,21.07,21.04,21.06,34432.0,19.5221,19.5314,19.5036,19.5221,34432.0
2018-04-27 12:55:00,21.06,21.09,21.06,21.07,14880.0,19.5221,19.5499,19.5221,19.5314,14880.0
2018-04-27 13:00:00,21.07,21.08,21.06,21.07,56492.0,19.5314,19.5407,19.5221,19.5314,56492.0
2018-04-27 13:05:00,21.06,21.1,21.06,21.1,77688.0,19.5221,19.5592,19.5221,19.5592,77688.0
2018-04-27 13:10:00,21.1,21.12,21.1,21.12,67948.0,19.5592,19.5777,19.5592,19.5777,67948.0
2018-04-27 13:15:00,21.12,21.13,21.1,21.11,43972.0,19.5777,19.587,19.5592,19.5685,43972.0
2018-04-27 13:20:00,21.11,21.11,21.09,21.09,20960.0,19.5685,19.5685,19.5499,19.5499,20960.0
2018-04-27 13:25:00,21.09,21.09,21.08,21.09,55432.0,19.5499,19.5499,19.5407,19.5499,55432.0
2018-04-27 13:30:00,21.09,21.09,21.07,21.07,53028.0,19.5499,19.5499,19.5314,19.5314,53028.0
2018-04-27 13:35:00,21.07,21.07,21.04,21.05,35228.0,19.5314,19.5314,19.5036,19.5128,35228.0
2018-04-27 13:40:00,21.05,21.06,21.01,21.02,42656.0,19.5128,19.5221,19.4758,19.485,42656.0
2018-04-27 13:45:00,21.02,21.04,21.02,21.04,45844.0,19.485,19.5036,19.485,19.5036,45844.0
2018-04-27 13:50:00,21.03,21.06,21.03,21.05,38784.0,19.4943,19.5221,19.4943,19.5128,38784.0
2018-04-27 13:55:00,21.06,21.06,21.05,21.05,48576.0,19.5221,19.5221,19.5128,19.5128,48576.0
2018-04-27 14:00:00,21.06,21.08,21.05,21.07,67612.0,19.5221,19.5407,19.5128,19.5314,67612.0
2018-04-27 14:05:00,21.07,21.09,21.07,21.07,85724.0,19.5314,19.5499,19.5314,19.5314,85724.0
2018-04-27 14:10:00,21.07,21.09,21.06,21.09,36836.0,19.5314,19.5499,19.5221,19.5499,36836.0
2018-04-27 14:15:00,21.09,21.12,21.09,21.11,56036.0,19.5499,19.5777,19.5499,19.5685,56036.0
2018-04-27 14:20:00,21.11,21.12,21.11,21.11,38360.0,19.5685,19.5777,19.5685,19.5685,38360.0
2018-04-27 14:25:00,21.11,21.12,21.11,21.12,42088.0,19.5685,19.5777,19.5685,19.5777,42088.0
2018-04-27 14:30:00,21.12,21.15,21.11,21.14,66416.0,19.5777,19.6055,19.5685,19.5963,66416.0
2018-04-27 14:35:00,21.14,21.14,21.12,21.12,94080.0,19.5963,19.5963,19.5777,19.5777,94080.0
2018-04-27 14:40:00,21.12,21.13,21.12,21.12,57180.0,19.5777,19.587,19.5777,19.5777,57180.0
2018-04-27 14:45:00,21.13,21.13,21.11,21.12,86684.0,19.587,19.587,19.5685,19.5777,86684.0
2018-04-27 14:50:00,21.12,21.12,21.09,21.11,77772.0,19.5777,19.5777,19.5499,19.5685,77772.0
2018-04-27 14:55:00,21.11,21.13,21.11,21.13,51764.0,19.5685,19.587,19.5685,19.587,51764.0
2018-04-27 15:00:00,21.13,21.15,21.11,21.14,57092.0,19.587,19.6055,19.5685,19.5963,57092.0
2018-04-27 15:05:00,21.14,21.14,21.13,21.13,74692.0,19.5963,19.5963,19.587,19.587,74692.0
2018-04-27 15:10:00,21.13,21.14,21.13,21.13,121668.0,19.587,19.5963,19.587,19.587,121668.0
2018-04-27 15:15:00,21.13,21.14,21.13,21.14,155276.0,19.587,19.5963,19.587,19.5963,155276.0
2018-04-27 15:20:00,21.14,21.15,21.12,21.15,128884.0,19.5963,19.6055,19.5777,19.6055,128884.0
2018-04-27 15:25:00,21.15,21.15,21.11,21.14,171672.0,19.6055,19.6055,19.5685,19.5963,171672.0
2018-04-27 15:30:00,21.14,21.15,21.13,21.13,183820.0,19.5963,19.6055,19.587,19.587,183820.0
2018-04-27 15:35:00,21.13,21.13,21.1,21.12,163816.0,19.587,19.587,19.5592,19.5777,163816.0
2018-04-27 15:40:00,21.11,21.14,21.11,21.13,316948.0,19.5685,19.5963,19.5685,19.587,316948.0
2018-04-27 15:45:00,21.13,21.14,21.09,21.09,222864.0,19.587,19.5963,19.5499,19.5499,222864.0
2018-04-27 15:50:00,21.09,21.1,21.07,21.09,267828.0,19.5499,19.5592,19.5314,19.5499,267828.0
2018-04-27 15:55:00,21.08,21.1,21.07,21.07,511824.0,19.5407,19.5592,19.5314,19.5314,511824.0
2018-04-30 09:30:00,21.1,21.16,21.08,21.11,42656.0,19.5592,19.6148,19.5407,19.5685,42656.0
2018-04-30 09:35:00,21.11,21.19,21.11,21.16,34496.0,19.5685,19.6426,19.5685,19.6148,34496.0
2018-04-30 09:40:00,21.16,21.18,21.14,21.14,21212.0,19.6148,19.6334,19.5963,19.5963,21212.0
2018-04-30 09:45:00,21.16,21.18,21.14,21.15,48244.0,19.6148,19.6334,19.5963,19.6055,48244.0
2018-04-30 09:50:00,21.15,21.18,21.15,21.16,37924.0,19.6055,19.6334,19.6055,19.6148,37924.0
2018-04-30 09:55:00,21.16,21.18,21.15,21.16,68240.0,19.6148,19.6334,19.6055,19.6148,68240.0
2018-04-30 10:00:00,21.15,21.17,21.12,21.13,97576.0,19.6055,19.6241,19.5777,19.587,97576.0
2018-04-30 10:05:00,21.12,21.15,21.11,21.15,49580.0,19.5777,19.6055,19.5685,19.6055,49580.0
2018-04-30 10:10:00,21.15,21.15,21.05,21.06,72576.0,19.6055,19.6055,19.5128,19.5221,72576.0
2018-04-30 10:15:00,21.07,21.09,21.05,21.05,71480.0,19.5314,19.5499,19.5128,19.5128,71480.0
2018-04-30 10:20:00,21.04,21.08,21.04,21.05,67232.0,19.5036,19.5407,19.5036,19.5128,67232.0
2018-04-30 10:25:00,21.04,21.11,21.03,21.1,59696.0,19.5036,19.5685,19.4943,19.5592,59696.0
2018-04-30 10:30:00,21.1,21.11,21.07,21.08,61472.0,19.5592,19.5685,19.5314,19.5407,61472.0
2018-04-30 10:35:00,21.07,21.08,21.05,21.07,17276.0,19.5314,19.5407,19.5128,19.5314,17276.0
2018-04-30 10:40:00,21.07,21.1,21.07,21.1,53408.0,19.5314,19.5592,19.5314,19.5592,53408.0
2018-04-30 10:45:00,21.09,21.12,21.08,21.12,27804.0,19.5499,19.5777,19.5407,19.5777,27804.0
2018-04-30 10:50:00,21.12,21.16,21.12,21.16,70808.0,19.5777,19.6148,19.5777,19.6148,70808.0
2018-04-30 10:55:00,21.16,21.16,21.13,21.15,34468.0,19.6148,19.6148,19.587,19.6055,34468.0
2018-04-30 11:00:00,21.16,21.17,21.13,21.14,26564.0,19.6148,19.6241,19.587,19.5963,26564.0
2018-04-30 11:05:00,21.14,21.15,21.13,21.14,26116.0,19.5963,19.6055,19.587,19.5963,26116.0
2018-04-30 11:10:00,21.14,21.17,21.14,21.17,39592.0,19.5963,19.6241,19.5963,19.6241,39592.0
2018-04-30 11:15:00,21.17,21.19,21.15,21.18,41836.0,19.6241,19.6426,19.6055,19.6334,41836.0
2018-04-30 11:20:00,21.18,21.21,21.17,21.19,67260.0,19.6334,19.6612,19.6241,19.6426,67260.0
2018-04-30 11:25:00,21.19,21.19,21.17,21.19,22960.0,19.6426,19.6426,19.6241,19.6426,22960.0
2018-04-30 11:30:00,21.18,21.2,21.17,21.2,41480.0,19.6334,19.6519,19.6241,19.6519,41480.0
2018-04-30 11:35:00,21.2,21.21,21.17,21.17,38444.0,19.6519,19.6612,19.6241,19.6241,38444.0
2018-04-30 11:40:00,21.17,21.17,21.15,21.17,37764.0,19.6241,19.6241,19.6055,19.6241,37764.0
2018-04-30 11:45:00,21.16,21.16,21.09,21.09,15556.0,19.6148,19.6148,19.5499,19.5499,15556.0
2018-04-30 11:50:00,21.1,21.13,21.07,21.09,38472.0,19.5592,19.587,19.5314,19.5499,38472.0
2018-04-30 11:55:00,21.07,21.11,21.07,21.1,18408.0,19.5314,19.5685,19.5314,19.5592,18408.0
2018-04-30 12:00:00,21.1,21.1,21.06,21.06,8000.0,19.5592,19.5592,19.5221,19.5221,8000.0
2018-04-30 12:05:00,21.07,21.08,21.05,21.07,22104.0,19.5314,19.5407,19.5128,19.5314,22104.0
2018-04-30 12:10:00,21.06,21.08,21.05,21.08,44292.0,19.5221,19.5407,19.5128,19.5407,44292.0
2018-04-30 12:15:00,21.08,21.09,21.06,21.09,93864.0,19.5407,19.5499,19.5221,19.5499,93864.0
2018-04-30 12:20:00,21.09,21.09,21.05,21.05,39784.0,19.5499,19.5499,19.5128,19.5128,39784.0
2018-04-30 12:25:00,21.05,21.1,21.05,21.1,36720.0,19.5128,19.5592,19.5128,19.5592,36720.0
2018-04-30 12:30:00,21.1,21.11,21.1,21.1,42920.0,19.5592,19.5685,19.5592,19.5592,42920.0
2018-04-30 12:35:00,21.1,21.1,21.05,21.05,11200.0,19.5592,19.5592,19.5128,19.5128,11200.0
2018-04-30 12:40:00,21.06,21.07,21.05,21.06,17500.0,19.5221,19.5314,19.5128,19.5221,17500.0
2018-04-30 12:45:00,21.05,21.06,21.03,21.05,47448.0,19.5128,19.5221,19.4943,19.5128,47448.0
2018-04-30 12:50:00,21.05,21.05,21.01,21.02,16156.0,19.5128,19.5128,19.4758,19.485,16156.0
2018-04-30 12:55:00,21.01,21.06,21.01,21.06,27972.0,19.4758,19.5221,19.4758,19.5221,27972.0
2018-04-30 13:00:00,21.06,21.07,21.04,21.04,23224.0,19.5221,19.5314,19.5036,19.5036,23224.0
2018-04-30 13:05:00,21.04,21.06,21.04,21.06,14856.0,19.5036,19.5221,19.5036,19.5221,14856.0
2018-04-30 13:10:00,21.06,21.06,21.01,21.01,41800.0,19.5221,19.5221,19.4758,19.4758,41800.0
2018-04-30 13:15:00,21.02,21.04,21.02,21.02,26976.0,19.485,19.5036,19.485,19.485,26976.0
2018-04-30 13:20:00,21.02,21.06,21.02,21.05,68600.0,19.485,19.5221,19.485,19.5128,68600.0
2018-04-30 13:25:00,21.04,21.05,21.04,21.04,25476.0,19.5036,19.5128,19.5036,19.5036,25476.0
2018-04-30 13:30:00,21.05,21.07,21.04,21.04,42812.0,19.5128,19.5314,19.5036,19.5036,42812.0
2018-04-30 13:35:00,21.04,21.07,21.04,21.07,35496.0,19.5036,19.5314,19.5036,19.5314,35496.0
2018-04-30 13:40:00,21.08,21.09,21.07,21.07,25624.0,19.5407,19.5499,19.5314,19.5314,25624.0
2018-04-30 13:45:00,21.07,21.07,21.06,21.07,14408.0,19.5314,19.5314,19.5221,19.5314,14408.0
2018-04-30 13:50:00,21.07,21.09,21.07,21.08,24316.0,19.5314,19.5499,19.5314,19.5407,24316.0
2018-04-30 13:55:00,21.08,21.09,21.08,21.08,55104.0,19.5407,19.5499,19.5407,19.5407,55104.0
2018-04-30 14:00:00,21.07,21.08,21.05,21.05,29976.0,19.5314,19.5407,19.5128,19.5128,29976.0
2018-04-30 14:05:00,21.05,21.05,21.0,21.0,28756.0,19.5128,19.5128,19.4665,19.4665,28756.0
2018-04-30 14:10:00,21.0,21.0,20.98,20.99,21728.0,19.4665,19.4665,19.448,19.4572,21728.0
2018-04-30 14:15:00,21.0,21.02,20.99,20.99,65404.0,19.4665,19.485,19.4572,19.4572,65404.0
2018-04-30 14:20:00,20.99,21.03,20.99,21.02,29080.0,19.4572,19.4943,19.4572,19.485,29080.0
2018-04-30 14:25:00,21.03,21.05,21.01,21.05,81476.0,19.4943,19.5128,19.4758,19.5128,81476.0
2018-04-30 14:30:00,21.04,21.04,21.01,21.03,106036.0,19.5036,19.5036,19.4758,19.4943,106036.0
2018-04-30 14:35:00,21.03,21.04,21.01,21.01,67856.0,19.4943,19.5036,19.4758,19.4758,67856.0
2018-04-30 14:40:00,21.01,21.02,20.99,21.0,26912.0,19.4758,19.485,19.4572,19.4665,26912.0
2018-04-30 14:45:00,21.0,21.0,20.97,21.0,42904.0,19.4665,19.4665,19.4387,19.4665,42904.0
2018-04-30 14:50:00,20.99,21.02,20.99,21.0,98232.0,19.4572,19.485,19.4572,19.4665,98232.0
2018-04-30 14:55:00,21.0,21.01,20.97,20.97,59480.0,19.4665,19.4758,19.4387,19.4387,59480.0
2018-04-30 15:00:00,20.97,20.97,20.94,20.94,52252.0,19.4387,19.4387,19.4109,19.4109,52252.0
2018-04-30 15:05:00,20.94,20.96,20.93,20.96,65176.0,19.4109,19.4294,19.4016,19.4294,65176.0
2018-04-30 15:10:00,20.96,20.99,20.96,20.98,66280.0,19.4294,19.4572,19.4294,19.448,66280.0
2018-04-30 15:15:00,20.98,21.0,20.97,20.99,80428.0,19.448,19.4665,19.4387,19.4572,80428.0
2018-04-30 15:20:00,20.98,20.99,20.94,20.95,110108.0,19.448,19.4572,19.4109,19.4202,110108.0
2018-04-30 15:25:00,20.95,20.97,20.95,20.97,107340.0,19.4202,19.4387,19.4202,19.4387,107340.0
2018-04-30 15:30:00,20.96,21.0,20.96,21.0,61984.0,19.4294,19.4665,19.4294,19.4665,61984.0
2018-04-30 15:35:00,21.0,21.03,21.0,21.03,118796.0,19.4665,19.4943,19.4665,19.4943,118796.0
2018-04-30 15:40:00,21.03,21.03,21.0,21.02,167296.0,19.4943,19.4943,19.4665,19.485,167296.0
2018-04-30 15:45:00,21.02,21.04,21.01,21.03,233172.0,19.485,19.5036,19.4758,19.4943,233172.0
2018-04-30 15:50:00,21.03,21.03,20.98,20.99,163628.0,19.4943,19.4943,19.448,19.4572,163628.0
2018-04-30 15:55:00,20.98,20.99,20.93,20.93,406788.0,19.448,19.4572,19.4016,19.4016,406788.0
2018-05-01 09:30:00,20.84,20.84,20.69,20.76,97696.0,19.3182,19.3182,19.1791,19.244,97696.0
2018-05-01 09:35:00,20.75,20.85,20.75,20.84,36624.0,19.2348,19.3275,19.2348,19.3182,36624.0
2018-05-01 09:40:00,20.84,20.91,20.83,20.87,49300.0,19.3182,19.3831,19.3089,19.346,49300.0
2018-05-01 09:45:00,20.88,20.93,20.88,20.92,29016.0,19.3553,19.4016,19.3553,19.3923,29016.0
2018-05-01 09:50:00,20.92,20.92,20.87,20.91,57364.0,19.3923,19.3923,19.346,19.3831,57364.0
2018-05-01 09:55:00,20.91,20.95,20.91,20.92,34728.0,19.3831,19.4202,19.3831,19.3923,34728.0
2018-05-01 10:00:00,20.92,20.93,20.89,20.89,53012.0,19.3923,19.4016,19.3645,19.3645,53012.0
2018-05-01 10:05:00,20.89,20.9,20.86,20.87,59804.0,19.3645,19.3738,19.3367,19.346,59804.0
2018-05-01 10:10:00,20.86,20.9,20.86,20.9,40892.0,19.3367,19.3738,19.3367,19.3738,40892.0
2018-05-01 10:15:00,20.9,20.93,20.89,20.93,31600.0,19.3738,19.4016,19.3645,19.4016,31600.0
2018-05-01 10:20:00,20.94,20.95,20.93,20.93,25148.0,19.4109,19.4202,19.4016,19.4016,25148.0
2018-05-01 10:25:00,20.92,20.96,20.9,20.94,63392.0,19.3923,19.4294,19.3738,19.4109,63392.0
2018-05-01 10:30:00,20.94,20.95,20.92,20.94,36920.0,19.4109,19.4202,19.3923,19.4109,36920.0
2018-05-01 10:35:00,20.95,20.95,20.92,20.92,126228.0,19.4202,19.4202,19.3923,19.3923,126228.0
2018-05-01 10:40:00,20.93,20.94,20.92,20.94,53688.0,19.4016,19.4109,19.3923,19.4109,53688.0
2018-05-01 10:45:00,20.94,20.94,20.9,20.9,24412.0,19.4109,19.4109,19.3738,19.3738,24412.0
2018-05-01 10:50:00,20.89,20.93,20.88,20.88,34168.0,19.3645,19.4016,19.3553,19.3553,34168.0
2018-05-01 10:55:00,20.89,20.91,20.89,20.9,28376.0,19.3645,19.3831,19.3645,19.3738,28376.0
2018-05-01 11:00:00,20.9,20.9,20.82,20.82,19932.0,19.3738,19.3738,19.2996,19.2996,19932.0
2018-05-01 11:05:00,20.81,20.82,20.78,20.8,79332.0,19.2904,19.2996,19.2626,19.2811,79332.0
2018-05-01 11:10:00,20.8,20.8,20.76,20.77,29716.0,19.2811,19.2811,19.244,19.2533,29716.0
2018-05-01 11:15:00,20.77,20.79,20.77,20.77,28204.0,19.2533,19.2718,19.2533,19.2533,28204.0
2018-05-01 11:20:00,20.77,20.82,20.77,20.82,197700.0,19.2533,19.2996,19.2533,19.2996,197700.0
2018-05-01 11:25:00,20.82,20.84,20.81,20.83,43968.0,19.2996,19.3182,19.2904,19.3089,43968.0
2018-05-01 11:30:00,20.83,20.85,20.82,20.82,12180.0,19.3089,19.3275,19.2996,19.2996,12180.0
2018-05-01 11:35:00,20.83,20.85,20.81,20.83,13288.0,19.3089,19.3275,19.2904,19.3089,13288.0
2018-05-01 11:40:00,20.85,20.86,20.85,20.86,9600.0,19.3275,19.3367,19.3275,19.3367,9600.0
2018-05-01 11:45:00,20.85,20.85,20.84,20.84,10000.0,19.3275,19.3275,19.3182,19.3182,10000.0
2018-05-01 11:50:00,20.83,20.87,20.83,20.86,50556.0,19.3089,19.346,19.3089,19.3367,50556.0
2018-05-01 11:55:00,20.86,20.87,20.84,20.84,25888.0,19.3367,19.346,19.3182,19.3182,25888.0
2018-05-01 12:00:00,20.84,20.87,20.84,20.86,14432.0,19.3182,19.346,19.3182,19.3367,14432.0
2018-05-01 12:05:00,20.87,20.89,20.87,20.88,6252.0,19.346,19.3645,19.346,19.3553,6252.0
2018-05-01 12:10:00,20.89,20.89,20.88,20.89,10856.0,19.3645,19.3645,19.3553,19.3645,10856.0
2018-05-01 12:15:00,20.88,20.88,20.85,20.88,23724.0,19.3553,19.3553,19.3275,19.3553,23724.0
2018-05-01 12:20:00,20.87,20.89,20.85,20.89,53176.0,19.346,19.3645,19.3275,19.3645,53176.0
2018-05-01 12:25:00,20.9,20.93,20.88,20.92,31112.0,19.3738,19.4016,19.3553,19.3923,31112.0
2018-05-01 12:30:00,20.92,20.93,20.91,20.92,13516.0,19.3923,19.4016,19.3831,19.3923,13516.0
2018-05-01 12:35:00,20.93,20.94,20.92,20.92,43968.0,19.4016,19.4109,19.3923,19.3923,43968.0
2018-05-01 12:40:00,20.92,20.92,20.91,20.91,7720.0,19.3923,19.3923,19.3831,19.3831,7720.0
2018-05-01 12:45:00,20.9,20.92,20.89,20.9,28196.0,19.3738,19.3923,19.3645,19.3738,28196.0
2018-05-01 12:50:00,20.9,20.91,20.89,20.91,10340.0,19.3738,19.3831,19.3645,19.3831,10340.0
2018-05-01 12:55:00,20.91,20.91,20.9,20.9,1200.0,19.3831,19.3831,19.3738,19.3738,1200.0
2018-05-01 13:00:00,20.88,20.89,20.84,20.86,29608.0,19.3553,19.3645,19.3182,19.3367,29608.0
2018-05-01 13:05:00,20.85,20.85,20.82,20.83,23772.0,19.3275,19.3275,19.2996,19.3089,23772.0
2018-05-01 13:10:00,20.84,20.86,20.84,20.86,8000.0,19.3182,19.3367,19.3182,19.3367,8000.0
2018-05-01 13:15:00,20.85,20.85,20.82,20.85,15076.0,19.3275,19.3275,19.2996,19.3275,15076.0
2018-05-01 13:20:00,20.85,20.85,20.83,20.83,8220.0,19.3275,19.3275,19.3089,19.3089,8220.0
2018-05-01 13:25:00,20.83,20.85,20.83,20.84,3664.0,19.3089,19.3275,19.3089,19.3182,3664.0
2018-05-01 13:30:00,20.85,20.86,20.85,20.86,19000.0,19.3275,19.3367,19.3275,19.3367,19000.0
2018-05-01 13:35:00,20.86,20.88,20.86,20.86,8624.0,19.3367,19.3553,19.3367,19.3367,8624.0
2018-05-01 13:40:00,20.86,20.89,20.86,20.88,11520.0,19.3367,19.3645,19.3367,19.3553,11520.0
2018-05-01 13:45:00,20.9,20.95,20.9,20.94,35940.0,19.3738,19.4202,19.3738,19.4109,35940.0
2018-05-01 13:50:00,20.94,20.95,20.93,20.93,9280.0,19.4109,19.4202,19.4016,19.4016,9280.0
2018-05-01 13:55:00,20.94,20.96,20.94,20.96,26956.0,19.4109,19.4294,19.4109,19.4294,26956.0
2018-05-01 14:00:00,20.96,20.98,20.96,20.97,26632.0,19.4294,19.448,19.4294,19.4387,26632.0
2018-05-01 14:05:00,20.96,20.97,20.95,20.97,22376.0,19.4294,19.4387,19.4202,19.4387,22376.0
2018-05-01 14:10:00,20.97,20.99,20.96,20.97,20596.0,19.4387,19.4572,19.4294,19.4387,20596.0
2018-05-01 14:15:00,20.96,20.98,20.96,20.98,12136.0,19.4294,19.448,19.4294,19.448,12136.0
2018-05-01 14:20:00,20.97,20.99,20.97,20.99,20924.0,19.4387,19.4572,19.4387,19.4572,20924.0
2018-05-01 14:25:00,21.0,21.0,20.99,20.99,18000.0,19.4665,19.4665,19.4572,19.4572,18000.0
2018-05-01 14:30:00,20.99,21.0,20.99,20.99,25904.0,19.4572,19.4665,19.4572,19.4572,25904.0
2018-05-01 14:35:00,20.99,21.0,20.98,21.0,31704.0,19.4572,19.4665,19.448,19.4665,31704.0
2018-05-01 14:40:00,21.0,21.02,20.99,21.02,32200.0,19.4665,19.485,19.4572,19.485,32200.0
2018-05-01 14:45:00,21.02,21.04,21.02,21.02,28384.0,19.485,19.5036,19.485,19.485,28384.0
2018-05-01 14:50:00,21.02,21.02,21.0,21.0,28952.0,19.485,19.485,19.4665,19.4665,28952.0
2018-05-01 14:55:00,21.0,21.01,21.0,21.0,20556.0,19.4665,19.4758,19.4665,19.4665,20556.0
2018-05-01 15:00:00,21.01,21.02,20.99,20.99,29532.0,19.4758,19.485,19.4572,19.4572,29532.0
2018-05-01 15:05:00,20.99,21.01,20.99,21.0,46092.0,19.4572,19.4758,19.4572,19.4665,46092.0
2018-05-01 15:10:00,21.0,21.0,21.0,21.0,63696.0,19.4665,19.4665,19.4665,19.4665,63696.0
2018-05-01 15:15:00,21.0,21.01,20.99,20.99,88316.0,19.4665,19.4758,19.4572,19.4572,88316.0
2018-05-01 15:20:00,20.99,21.0,20.98,20.98,48780.0,19.4572,19.4665,19.448,19.448,48780.0
2018-05-01 15:25:00,20.99,21.0,20.97,20.99,60856.0,19.4572,19.4665,19.4387,19.4572,60856.0
2018-05-01 15:30:00,20.99,21.02,20.99,21.01,171840.0,19.4572,19.485,19.4572,19.4758,171840.0
2018-05-01 15:35:00,21.01,21.01,20.96,20.96,112828.0,19.4758,19.4758,19.4294,19.4294,112828.0
2018-05-01 15:40:00,20.97,20.99,20.96,20.97,117448.0,19.4387,19.4572,19.4294,19.4387,117448.0
2018-05-01 15:45:00,20.97,20.99,20.96,20.98,669608.0,19.4387,19.4572,19.4294,19.448,669608.0
2018-05-01 15:50:00,20.98,21.01,20.98,21.0,275376.0,19.448,19.4758,19.448,19.4665,275376.0
2018-05-01 15:55:00,21.0,21.03,20.97,20.99,493468.0,19.4665,19.4943,19.4387,19.4572,493468.0
2018-05-02 09:30:00,21.05,21.08,21.02,21.06,124948.0,19.5128,19.5407,19.485,19.5221,124948.0
2018-05-02 09:35:00,21.06,21.07,21.04,21.06,38720.0,19.5221,19.5314,19.5036,19.5221,38720.0
2018-05-02 09:40:00,21.05,21.08,21.04,21.07,42992.0,19.5128,19.5407,19.5036,19.5314,42992.0
2018-05-02 09:45:00,21.08,21.09,21.05,21.06,72800.0,19.5407,19.5499,19.5128,19.5221,72800.0
2018-05-02 09:50:00,21.06,21.09,21.04,21.06,85864.0,19.5221,19.5499,19.5036,19.5221,85864.0
2018-05-02 09:55:00,21.06,21.1,21.03,21.05,472172.0,19.5221,19.5592,19.4943,19.5128,472172.0
2018-05-02 10:00:00,21.06,21.1,21.04,21.09,82532.0,19.5221,19.5592,19.5036,19.5499,82532.0
2018-05-02 10:05:00,21.08,21.11,21.07,21.08,20188.0,19.5407,19.5685,19.5314,19.5407,20188.0
2018-05-02 10:10:00,21.08,21.08,21.06,21.06,46200.0,19.5407,19.5407,19.5221,19.5221,46200.0
2018-05-02 10:15:00,21.06,21.07,21.05,21.07,16296.0,19.5221,19.5314,19.5128,19.5314,16296.0
2018-05-02 10:20:00,21.08,21.1,21.06,21.07,75532.0,19.5407,19.5592,19.5221,19.5314,75532.0
2018-05-02 10:25:00,21.07,21.13,21.07,21.09,89332.0,19.5314,19.587,19.5314,19.5499,89332.0
2018-05-02 10:30:00,21.1,21.15,21.09,21.15,99712.0,19.5592,19.6055,19.5499,19.6055,99712.0
2018-05-02 10:35:00,21.15,21.16,21.14,21.15,32168.0,19.6055,19.6148,19.5963,19.6055,32168.0
2018-05-02 10:40:00,21.15,21.16,21.13,21.13,37520.0,19.6055,19.6148,19.587,19.587,37520.0
2018-05-02 10:45:00,21.13,21.16,21.11,21.15,32000.0,19.587,19.6148,19.5685,19.6055,32000.0
2018-05-02 10:50:00,21.15,21.17,21.14,21.16,95940.0,19.6055,19.6241,19.5963,19.6148,95940.0
2018-05-02 10:55:00,21.16,21.17,21.14,21.15,68860.0,19.6148,19.6241,19.5963,19.6055,68860.0
2018-05-02 11:00:00,21.15,21.15,21.06,21.07,182132.0,19.6055,19.6055,19.5221,19.5314,182132.0
2018-05-02 11:05:00,21.07,21.11,21.06,21.1,53000.0,19.5314,19.5685,19.5221,19.5592,53000.0
2018-05-02 11:10:00,21.1,21.11,21.08,21.1,53792.0,19.5592,19.5685,19.5407,19.5592,53792.0
2018-05-02 11:15:00,21.1,21.1,21.06,21.07,160212.0,19.5592,19.5592,19.5221,19.5314,160212.0
2018-05-02 11:20:00,21.07,21.08,21.06,21.07,57400.0,19.5314,19.5407,19.5221,19.5314,57400.0
2018-05-02 11:25:00,21.07,21.12,21.06,21.07,74024.0,19.5314,19.5777,19.5221,19.5314,74024.0
2018-05-02 11:30:00,21.07,21.07,21.02,21.02,36972.0,19.5314,19.5314,19.485,19.485,36972.0
2018-05-02 11:35:00,21.03,21.06,21.03,21.04,25932.0,19.4943,19.5221,19.4943,19.5036,25932.0
2018-05-02 11:40:00,21.05,21.06,21.03,21.03,27600.0,19.5128,19.5221,19.4943,19.4943,27600.0
2018-05-02 11:45:00,21.03,21.06,21.0,21.04,49180.0,19.4943,19.5221,19.4665,19.5036,49180.0
2018-05-02 11:50:00,21.05,21.07,21.03,21.06,22000.0,19.5128,19.5314,19.4943,19.5221,22000.0
2018-05-02 11:55:00,21.05,21.07,21.04,21.06,20876.0,19.5128,19.5314,19.5036,19.5221,20876.0
2018-05-02 12:00:00,21.07,21.07,21.03,21.03,31288.0,19.5314,19.5314,19.4943,19.4943,31288.0
2018-05-02 12:05:00,21.04,21.04,21.02,21.02,13000.0,19.5036,19.5036,19.485,19.485,13000.0
2018-05-02 12:10:00,21.02,21.05,21.02,21.05,7480.0,19.485,19.5128,19.485,19.5128,7480.0
2018-05-02 12:15:00,21.05,21.08,21.05,21.08,14128.0,19.5128,19.5407,19.5128,19.5407,14128.0
2018-05-02 12:20:00,21.07,21.08,21.06,21.07,18800.0,19.5314,19.5407,19.5221,19.5314,18800.0
2018-05-02 12:25:00,21.06,21.08,21.06,21.07,11652.0,19.5221,19.5407,19.5221,19.5314,11652.0
2018-05-02 12:30:00,21.07,21.07,21.05,21.06,13600.0,19.5314,19.5314,19.5128,19.5221,13600.0
2018-05-02 12:35:00,21.05,21.07,21.05,21.06,23068.0,19.5128,19.5314,19.5128,19.5221,23068.0
2018-05-02 12:40:00,21.06,21.07,21.06,21.07,5200.0,19.5221,19.5314,19.5221,19.5314,5200.0
2018-05-02 12:45:00,21.08,21.08,21.05,21.06,223200.0,19.5407,19.5407,19.5128,19.5221,223200.0
2018-05-02 12:50:00,21.05,21.09,21.05,21.07,183668.0,19.5128,19.5499,19.5128,19.5314,183668.0
2018-05-02 12:55:00,21.07,21.07,21.06,21.06,21136.0,19.5314,19.5314,19.5221,19.5221,21136.0
2018-05-02 13:00:00,21.07,21.08,21.06,21.08,15200.0,19.5314,19.5407,19.5221,19.5407,15200.0
2018-05-02 13:05:00,21.08,21.09,21.08,21.09,18000.0,19.5407,19.5499,19.5407,19.5499,18000.0
2018-05-02 13:10:00,21.09,21.1,21.09,21.1,13084.0,19.5499,19.5592,19.5499,19.5592,13084.0
2018-05-02 13:15:00,21.11,21.11,21.11,21.11,16996.0,19.5685,19.5685,19.5685,19.5685,16996.0
2018-05-02 13:20:00,21.11,21.12,21.11,21.11,22868.0,19.5685,19.5777,19.5685,19.5685,22868.0
2018-05-02 13:25:00,21.11,21.11,21.1,21.1,15972.0,19.5685,19.5685,19.5592,19.5592,15972.0
2018-05-02 13:30:00,21.11,21.11,21.1,21.1,26648.0,19.5685,19.5685,19.5592,19.5592,26648.0
2018-05-02 13:35:00,21.11,21.11,21.1,21.11,17964.0,19.5685,19.5685,19.5592,19.5685,17964.0
2018-05-02 13:40:00,21.11,21.11,21.1,21.11,14480.0,19.5685,19.5685,19.5592,19.5685,14480.0
2018-05-02 13:45:00,21.11,21.12,21.11,21.12,20112.0,19.5685,19.5777,19.5685,19.5777,20112.0
2018-05-02 13:50:00,21.11,21.11,21.1,21.1,22164.0,19.5685,19.5685,19.5592,19.5592,22164.0
2018-05-02 13:55:00,21.11,21.12,21.1,21.12,23848.0,19.5685,19.5777,19.5592,19.5777,23848.0
2018-05-02 14:00:00,21.12,21.18,21.11,21.17,38616.0,19.5777,19.6334,19.5685,19.6241,38616.0
2018-05-02 14:05:00,21.17,21.2,21.15,21.17,52884.0,19.6241,19.6519,19.6055,19.6241,52884.0
2018-05-02 14:10:00,21.18,21.18,21.17,21.18,50788.0,19.6334,19.6334,19.6241,19.6334,50788.0
2018-05-02 14:15:00,21.18,21.18,21.16,21.16,45016.0,19.6334,19.6334,19.6148,19.6148,45016.0
2018-05-02 14:20:00,21.16,21.18,21.11,21.13,61788.0,19.6148,19.6334,19.5685,19.587,61788.0
2018-05-02 14:25:00,21.13,21.18,21.13,21.16,35012.0,19.587,19.6334,19.587,19.6148,35012.0
2018-05-02 14:30:00,21.16,21.18,21.15,21.16,61684.0,19.6148,19.6334,19.6055,19.6148,61684.0
2018-05-02 14:35:00,21.16,21.17,21.13,21.17,54656.0,19.6148,19.6241,19.587,19.6241,54656.0
2018-05-02 14:40:00,21.17,21.17,21.15,21.16,48260.0,19.6241,19.6241,19.6055,19.6148,48260.0
2018-05-02 14:45:00,21.17,21.17,21.15,21.15,36292.0,19.6241,19.6241,19.6055,19.6055,36292.0
2018-05-02 14:50:00,21.16,21.16,21.11,21.11,34464.0,19.6148,19.6148,19.5685,19.5685,34464.0
2018-05-02 14:55:00,21.12,21.12,21.1,21.1,54804.0,19.5777,19.5777,19.5592,19.5592,54804.0
2018-05-02 15:00:00,21.1,21.11,21.08,21.09,45768.0,19.5592,19.5685,19.5407,19.5499,45768.0
2018-05-02 15:05:00,21.09,21.13,21.09,21.12,49548.0,19.5499,19.587,19.5499,19.5777,49548.0
2018-05-02 15:10:00,21.12,21.12,21.08,21.09,47500.0,19.5777,19.5777,19.5407,19.5499,47500.0
2018-05-02 15:15:00,21.08,21.1,21.06,21.07,75492.0,19.5407,19.5592,19.5221,19.5314,75492.0
2018-05-02 15:20:00,21.07,21.07,21.01,21.01,77860.0,19.5314,19.5314,19.4758,19.4758,77860.0
2018-05-02 15:25:00,21.01,21.03,21.01,21.03,60252.0,19.4758,19.4943,19.4758,19.4943,60252.0
2018-05-02 15:30:00,21.03,21.03,21.0,21.02,98160.0,19.4943,19.4943,19.4665,19.485,98160.0
2018-05-02 15:35:00,21.02,21.03,20.99,21.02,131024.0,19.485,19.4943,19.4572,19.485,131024.0
2018-05-02 15:40:00,21.02,21.05,21.02,21.03,172128.0,19.485,19.5128,19.485,19.4943,172128.0
2018-05-02 15:45:00,21.03,21.03,20.99,21.0,259920.0,19.4943,19.4943,19.4572,19.4665,259920.0
2018-05-02 15:50:00,20.99,21.0,20.94,20.95,212232.0,19.4572,19.4665,19.4109,19.4202,212232.0
2018-05-02 15:55:00,20.95,20.99,20.95,20.99,380228.0,19.4202,19.4572,19.4202,19.4572,380228.0
2018-05-03 09:30:00,20.85,20.88,20.79,20.85,88784.0,19.3275,19.3553,19.2718,19.3275,88784.0
2018-05-03 09:35:00,20.86,20.92,20.84,20.89,14000.0,19.3367,19.3923,19.3182,19.3645,14000.0
2018-05-03 09:40:00,20.89,20.9,20.86,20.87,10860.0,19.3645,19.3738,19.3367,19.346,10860.0
2018-05-03 09:45:00,20.87,20.9,20.86,20.89,13600.0,19.346,19.3738,19.3367,19.3645,13600.0
2018-05-03 09:50:00,20.91,20.91,20.86,20.88,38656.0,19.3831,19.3831,19.3367,19.3553,38656.0
2018-05-03 09:55:00,20.89,20.9,20.88,20.89,16000.0,19.3645,19.3738,19.3553,19.3645,16000.0
2018-05-03 10:00:00,20.89,20.91,20.84,20.84,23756.0,19.3645,19.3831,19.3182,19.3182,23756.0
2018-05-03 10:05:00,20.84,20.84,20.8,20.83,23200.0,19.3182,19.3182,19.2811,19.3089,23200.0
2018-05-03 10:10:00,20.84,20.85,20.79,20.79,57236.0,19.3182,19.3275,19.2718,19.2718,57236.0
2018-05-03 10:15:00,20.78,20.81,20.77,20.77,25600.0,19.2626,19.2904,19.2533,19.2533,25600.0
2018-05-03 10:20:00,20.78,20.79,20.74,20.75,57748.0,19.2626,19.2718,19.2255,19.2348,57748.0
2018-05-03 10:25:00,20.75,20.76,20.73,20.75,24800.0,19.2348,19.244,19.2162,19.2348,24800.0
2018-05-03 10:30:00,20.75,20.8,20.75,20.77,145632.0,19.2348,19.2811,19.2348,19.2533,145632.0
2018-05-03 10:35:00,20.77,20.77,20.72,20.76,102008.0,19.2533,19.2533,19.2069,19.244,102008.0
2018-05-03 10:40:00,20.75,20.77,20.73,20.75,25560.0,19.2348,19.2533,19.2162,19.2348,25560.0
2018-05-03 10:45:00,20.76,20.78,20.75,20.76,47736.0,19.244,19.2626,19.2348,19.244,47736.0
2018-05-03 10:50:00,20.75,20.76,20.72,20.75,74472.0,19.2348,19.244,19.2069,19.2348,74472.0
2018-05-03 10:55:00,20.75,20.75,20.71,20.75,89920.0,19.2348,19.2348,19.1977,19.2348,89920.0
2018-05-03 11:00:00,20.75,20.77,20.75,20.76,41896.0,19.2348,19.2533,19.2348,19.244,41896.0
2018-05-03 11:05:00,20.76,20.8,20.76,20.8,49308.0,19.244,19.2811,19.244,19.2811,49308.0
2018-05-03 11:10:00,20.8,20.83,20.8,20.82,38976.0,19.2811,19.3089,19.2811,19.2996,38976.0
2018-05-03 11:15:00,20.82,20.84,20.81,20.82,21000.0,19.2996,19.3182,19.2904,19.2996,21000.0
2018-05-03 11:20:00,20.83,20.83,20.82,20.83,32312.0,19.3089,19.3089,19.2996,19.3089,32312.0
2018-05-03 11:25:00,20.83,20.85,20.82,20.82,30412.0,19.3089,19.3275,19.2996,19.2996,30412.0
2018-05-03 11:30:00,20.82,20.86,20.81,20.85,79972.0,19.2996,19.3367,19.2904,19.3275,79972.0
2018-05-03 11:35:00,20.86,20.86,20.83,20.84,32844.0,19.3367,19.3367,19.3089,19.3182,32844.0
2018-05-03 11:40:00,20.84,20.86,20.83,20.86,51648.0,19.3182,19.3367,19.3089,19.3367,51648.0
2018-05-03 11:45:00,20.86,20.92,20.86,20.92,38232.0,19.3367,19.3923,19.3367,19.3923,38232.0
2018-05-03 11:50:00,20.92,20.93,20.9,20.91,24456.0,19.3923,19.4016,19.3738,19.3831,24456.0
2018-05-03 11:55:00,20.91,20.92,20.88,20.91,33460.0,19.3831,19.3923,19.3553,19.3831,33460.0
2018-05-03 12:00:00,20.9,20.91,20.89,20.91,49308.0,19.3738,19.3831,19.3645,19.3831,49308.0
2018-05-03 12:05:00,20.9,20.94,20.9,20.92,50392.0,19.3738,19.4109,19.3738,19.3923,50392.0
2018-05-03 12:10:00,20.92,20.92,20.88,20.91,29552.0,19.3923,19.3923,19.3553,19.3831,29552.0
2018-05-03 12:15:00,20.91,20.91,20.89,20.9,33300.0,19.3831,19.3831,19.3645,19.3738,33300.0
2018-05-03 12:20:00,20.9,20.93,20.9,20.9,52796.0,19.3738,19.4016,19.3738,19.3738,52796.0
2018-05-03 12:25:00,20.9,20.9,20.88,20.89,41456.0,19.3738,19.3738,19.3553,19.3645,41456.0
2018-05-03 12:30:00,20.89,20.93,20.89,20.92,23928.0,19.3645,19.4016,19.3645,19.3923,23928.0
2018-05-03 12:35:00,20.92,20.97,20.92,20.97,33468.0,19.3923,19.4387,19.3923,19.4387,33468.0
2018-05-03 12:40:00,20.97,20.99,20.96,20.99,46744.0,19.4387,19.4572,19.4294,19.4572,46744.0
2018-05-03 12:45:00,20.99,21.01,20.99,21.0,23660.0,19.4572,19.4758,19.4572,19.4665,23660.0
2018-05-03 12:50:00,21.0,21.04,20.99,21.04,34216.0,19.4665,19.5036,19.4572,19.5036,34216.0
2018-05-03 12:55:00,21.03,21.06,21.03,21.06,32632.0,19.4943,19.5221,19.4943,19.5221,32632.0
2018-05-03 13:00:00,21.06,21.06,21.01,21.03,33460.0,19.5221,19.5221,19.4758,19.4943,33460.0
2018-05-03 13:05:00,21.02,21.03,21.0,21.01,29160.0,19.485,19.4943,19.4665,19.4758,29160.0
2018-05-03 13:10:00,21.0,21.05,21.0,21.04,118784.0,19.4665,19.5128,19.4665,19.5036,118784.0
2018-05-03 13:15:00,21.02,21.07,21.02,21.04,47612.0,19.485,19.5314,19.485,19.5036,47612.0
2018-05-03 13:20:00,21.04,21.05,21.02,21.02,114024.0,19.5036,19.5128,19.485,19.485,114024.0
2018-05-03 13:25:00,21.02,21.02,20.96,20.97,98208.0,19.485,19.485,19.4294,19.4387,98208.0
2018-05-03 13:30:00,20.97,21.03,20.97,21.03,18220.0,19.4387,19.4943,19.4387,19.4943,18220.0
2018-05-03 13:35:00,21.03,21.05,21.03,21.05,20188.0,19.4943,19.5128,19.4943,19.5128,20188.0
2018-05-03 13:40:00,21.05,21.06,21.04,21.05,21972.0,19.5128,19.5221,19.5036,19.5128,21972.0
2018-05-03 13:45:00,21.05,21.06,21.03,21.04,43304.0,19.5128,19.5221,19.4943,19.5036,43304.0
2018-05-03 13:50:00,21.04,21.08,21.03,21.08,49776.0,19.5036,19.5407,19.4943,19.5407,49776.0
2018-05-03 13:55:00,21.07,21.09,21.06,21.06,25552.0,19.5314,19.5499,19.5221,19.5221,25552.0
2018-05-03 14:00:00,21.05,21.05,21.02,21.03,27560.0,19.5128,19.5128,19.485,19.4943,27560.0
2018-05-03 14:05:00,21.02,21.06,21.02,21.05,28472.0,19.485,19.5221,19.485,19.5128,28472.0
2018-05-03 14:10:00,21.05,21.05,21.02,21.03,34056.0,19.5128,19.5128,19.485,19.4943,34056.0
2018-05-03 14:15:00,21.04,21.05,21.03,21.04,32372.0,19.5036,19.5128,19.4943,19.5036,32372.0
2018-05-03 14:20:00,21.04,21.04,21.03,21.03,113860.0,19.5036,19.5036,19.4943,19.4943,113860.0
2018-05-03 14:25:00,21.03,21.04,21.03,21.04,66956.0,19.4943,19.5036,19.4943,19.5036,66956.0
2018-05-03 14:30:00,21.04,21.05,21.03,21.04,50676.0,19.5036,19.5128,19.4943,19.5036,50676.0
2018-05-03 14:35:00,21.05,21.08,21.04,21.07,30880.0,19.5128,19.5407,19.5036,19.5314,30880.0
2018-05-03 14:40:00,21.07,21.08,21.05,21.06,43684.0,19.5314,19.5407,19.5128,19.5221,43684.0
2018-05-03 14:45:00,21.06,21.07,21.03,21.04,43812.0,19.5221,19.5314,19.4943,19.5036,43812.0
2018-05-03 14:50:00,21.03,21.05,21.02,21.04,52612.0,19.4943,19.5128,19.485,19.5036,52612.0
2018-05-03 14:55:00,21.04,21.05,21.02,21.04,46984.0,19.5036,19.5128,19.485,19.5036,46984.0
2018-05-03 15:00:00,21.04,21.08,21.04,21.08,37092.0,19.5036,19.5407,19.5036,19.5407,37092.0
2018-05-03 15:05:00,21.07,21.08,21.05,21.05,42832.0,19.5314,19.5407,19.5128,19.5128,42832.0
2018-05-03 15:10:00,21.05,21.07,21.04,21.06,46200.0,19.5128,19.5314,19.5036,19.5221,46200.0
2018-05-03 15:15:00,21.06,21.08,21.06,21.07,55516.0,19.5221,19.5407,19.5221,19.5314,55516.0
2018-05-03 15:20:00,21.08,21.09,21.06,21.09,55884.0,19.5407,19.5499,19.5221,19.5499,55884.0
2018-05-03 15:25:00,21.09,21.1,21.08,21.1,87000.0,19.5499,19.5592,19.5407,19.5592,87000.0
2018-05-03 15:30:00,21.1,21.11,21.08,21.1,70432.0,19.5592,19.5685,19.5407,19.5592,70432.0
2018-05-03 15:35:00,21.1,21.1,21.06,21.08,73204.0,19.5592,19.5592,19.5221,19.5407,73204.0
2018-05-03 15:40:00,21.08,21.08,21.06,21.06,82364.0,19.5407,19.5407,19.5221,19.5221,82364.0
2018-05-03 15:45:00,21.05,21.07,21.05,21.05,99792.0,19.5128,19.5314,19.5128,19.5128,99792.0
2018-05-03 15:50:00,21.05,21.07,21.04,21.06,123052.0,19.5128,19.5314,19.5036,19.5221,123052.0
2018-05-03 15:55:00,21.06,21.08,21.04,21.08,306136.0,19.5221,19.5407,19.5036,19.5407,306136.0
2018-05-04 09:30:00,20.95,21.0,20.91,20.98,66260.0,19.4202,19.4665,19.3831,19.448,66260.0
2018-05-04 09:35:00,20.96,21.02,20.96,21.02,28680.0,19.4294,19.485,19.4294,19.485,28680.0
2018-05-04 09:40:00,21.03,21.04,20.98,21.03,11244.0,19.4943,19.5036,19.448,19.4943,11244.0
2018-05-04 09:45:00,21.04,21.07,21.0,21.0,59560.0,19.5036,19.5314,19.4665,19.4665,59560.0
2018-05-04 09:50:00,21.0,21.0,20.96,20.98,93728.0,19.4665,19.4665,19.4294,19.448,93728.0
2018-05-04 09:55:00,20.98,21.0,20.97,20.97,9600.0,19.448,19.4665,19.4387,19.4387,9600.0
2018-05-04 10:00:00,20.97,20.99,20.95,20.99,73528.0,19.4387,19.4572,19.4202,19.4572,73528.0
2018-05-04 10:05:00,20.98,21.03,20.97,21.02,36000.0,19.448,19.4943,19.4387,19.485,36000.0
2018-05-04 10:10:00,21.02,21.07,21.02,21.07,44772.0,19.485,19.5314,19.485,19.5314,44772.0
2018-05-04 10:15:00,21.07,21.09,21.04,21.09,63260.0,19.5314,19.5499,19.5036,19.5499,63260.0
2018-05-04 10:20:00,21.09,21.11,21.09,21.11,18000.0,19.5499,19.5685,19.5499,19.5685,18000.0
2018-05-04 10:25:00,21.11,21.16,21.1,21.13,20880.0,19.5685,19.6148,19.5592,19.587,20880.0
2018-05-04 10:30:00,21.14,21.16,21.13,21.15,55000.0,19.5963,19.6148,19.587,19.6055,55000.0
2018-05-04 10:35:00,21.15,21.21,21.15,21.21,48792.0,19.6055,19.6612,19.6055,19.6612,48792.0
2018-05-04 10:40:00,21.2,21.2,21.17,21.19,31200.0,19.6519,19.6519,19.6241,19.6426,31200.0
2018-05-04 10:45:00,21.19,21.19,21.17,21.18,33632.0,19.6426,19.6426,19.6241,19.6334,33632.0
2018-05-04 10:50:00,21.18,21.2,21.18,21.2,138312.0,19.6334,19.6519,19.6334,19.6519,138312.0
2018-05-04 10:55:00,21.21,21.22,21.18,21.18,17344.0,19.6612,19.6704,19.6334,19.6334,17344.0
2018-05-04 11:00:00,21.19,21.2,21.18,21.2,44972.0,19.6426,19.6519,19.6334,19.6519,44972.0
2018-05-04 11:05:00,21.2,21.23,21.2,21.22,14404.0,19.6519,19.6797,19.6519,19.6704,14404.0
2018-05-04 11:10:00,21.22,21.24,21.22,21.23,29200.0,19.6704,19.689,19.6704,19.6797,29200.0
2018-05-04 11:15:00,21.23,21.24,21.22,21.24,20524.0,19.6797,19.689,19.6704,19.689,20524.0
2018-05-04 11:20:00,21.24,21.27,21.24,21.25,24404.0,19.689,19.7168,19.689,19.6982,24404.0
2018-05-04 11:25:00,21.25,21.29,21.25,21.29,20864.0,19.6982,19.7353,19.6982,19.7353,20864.0
2018-05-04 11:30:00,21.28,21.31,21.28,21.31,41220.0,19.7261,19.7539,19.7261,19.7539,41220.0
2018-05-04 11:35:00,21.31,21.31,21.3,21.3,31568.0,19.7539,19.7539,19.7446,19.7446,31568.0
2018-05-04 11:40:00,21.3,21.3,21.27,21.28,18288.0,19.7446,19.7446,19.7168,19.7261,18288.0
2018-05-04 11:45:00,21.28,21.29,21.26,21.27,35196.0,19.7261,19.7353,19.7075,19.7168,35196.0
2018-05-04 11:50:00,21.27,21.3,21.26,21.27,28660.0,19.7168,19.7446,19.7075,19.7168,28660.0
2018-05-04 11:55:00,21.28,21.31,21.27,21.3,23248.0,19.7261,19.7539,19.7168,19.7446,23248.0
2018-05-04 12:00:00,21.3,21.3,21.26,21.29,24072.0,19.7446,19.7446,19.7075,19.7353,24072.0
2018-05-04 12:05:00,21.29,21.3,21.27,21.29,19632.0,19.7353,19.7446,19.7168,19.7353,19632.0
2018-05-04 12:10:00,21.29,21.3,21.26,21.27,83480.0,19.7353,19.7446,19.7075,19.7168,83480.0
2018-05-04 12:15:00,21.27,21.28,21.26,21.28,25208.0,19.7168,19.7261,19.7075,19.7261,25208.0
2018-05-04 12:20:00,21.28,21.29,21.28,21.28,19204.0,19.7261,19.7353,19.7261,19.7261,19204.0
2018-05-04 12:25:00,21.29,21.3,21.28,21.28,5204.0,19.7353,19.7446,19.7261,19.7261,5204.0
2018-05-04 12:30:00,21.28,21.31,21.28,21.3,121536.0,19.7261,19.7539,19.7261,19.7446,121536.0
2018-05-04 12:35:00,21.3,21.31,21.3,21.3,11840.0,19.7446,19.7539,19.7446,19.7446,11840.0
2018-05-04 12:40:00,21.3,21.32,21.3,21.32,23588.0,19.7446,19.7631,19.7446,19.7631,23588.0
2018-05-04 12:45:00,21.32,21.33,21.31,21.32,22104.0,19.7631,19.7724,19.7539,19.7631,22104.0
2018-05-04 12:50:00,21.33,21.34,21.32,21.33,37396.0,19.7724,19.7817,19.7631,19.7724,37396.0
2018-05-04 12:55:00,21.34,21.34,21.33,21.33,33904.0,19.7817,19.7817,19.7724,19.7724,33904.0
2018-05-04 13:00:00,21.34,21.35,21.34,21.35,30028.0,19.7817,19.7909,19.7817,19.7909,30028.0
2018-05-04 13:05:00,21.35,21.36,21.34,21.36,36244.0,19.7909,19.8002,19.7817,19.8002,36244.0
2018-05-04 13:10:00,21.36,21.37,21.35,21.35,21824.0,19.8002,19.8095,19.7909,19.7909,21824.0
2018-05-04 13:15:00,21.35,21.36,21.35,21.35,26324.0,19.7909,19.8002,19.7909,19.7909,26324.0
2018-05-04 13:20:00,21.35,21.36,21.35,21.35,103780.0,19.7909,19.8002,19.7909,19.7909,103780.0
2018-05-04 13:25:00,21.35,21.36,21.35,21.35,45204.0,19.7909,19.8002,19.7909,19.7909,45204.0
2018-05-04 13:30:00,21.35,21.37,21.33,21.33,47744.0,19.7909,19.8095,19.7724,19.7724,47744.0
2018-05-04 13:35:00,21.33,21.33,21.32,21.32,15004.0,19.7724,19.7724,19.7631,19.7631,15004.0
2018-05-04 13:40:00,21.32,21.33,21.32,21.33,65916.0,19.7631,19.7724,19.7631,19.7724,65916.0
2018-05-04 13:45:00,21.32,21.33,21.31,21.31,41844.0,19.7631,19.7724,19.7539,19.7539,41844.0
2018-05-04 13:50:00,21.31,21.33,21.31,21.31,54556.0,19.7539,19.7724,19.7539,19.7539,54556.0
2018-05-04 13:55:00,21.31,21.35,21.31,21.34,185800.0,19.7539,19.7909,19.7539,19.7817,185800.0
2018-05-04 14:00:00,21.34,21.34,21.32,21.32,57580.0,19.7817,19.7817,19.7631,19.7631,57580.0
2018-05-04 14:05:00,21.32,21.34,21.32,21.33,54200.0,19.7631,19.7817,19.7631,19.7724,54200.0
2018-05-04 14:10:00,21.33,21.34,21.33,21.33,64980.0,19.7724,19.7817,19.7724,19.7724,64980.0
2018-05-04 14:15:00,21.33,21.34,21.32,21.33,25620.0,19.7724,19.7817,19.7631,19.7724,25620.0
2018-05-04 14:20:00,21.33,21.35,21.33,21.35,23200.0,19.7724,19.7909,19.7724,19.7909,23200.0
2018-05-04 14:25:00,21.35,21.37,21.35,21.37,23640.0,19.7909,19.8095,19.7909,19.8095,23640.0
2018-05-04 14:30:00,21.37,21.37,21.33,21.33,128100.0,19.8095,19.8095,19.7724,19.7724,128100.0
2018-05-04 14:35:00,21.33,21.34,21.32,21.33,72988.0,19.7724,19.7817,19.7631,19.7724,72988.0
2018-05-04 14:40:00,21.34,21.36,21.34,21.35,53504.0,19.7817,19.8002,19.7817,19.7909,53504.0
2018-05-04 14:45:00,21.35,21.35,21.32,21.33,39200.0,19.7909,19.7909,19.7631,19.7724,39200.0
2018-05-04 14:50:00,21.33,21.34,21.33,21.33,37356.0,19.7724,19.7817,19.7724,19.7724,37356.0
2018-05-04 14:55:00,21.33,21.33,21.32,21.33,32484.0,19.7724,19.7724,19.7631,19.7724,32484.0
2018-05-04 15:00:00,21.33,21.35,21.33,21.34,46132.0,19.7724,19.7909,19.7724,19.7817,46132.0
2018-05-04 15:05:00,21.34,21.34,21.31,21.33,33832.0,19.7817,19.7817,19.7539,19.7724,33832.0
2018-05-04 15:10:00,21.33,21.35,21.32,21.34,219928.0,19.7724,19.7909,19.7631,19.7817,219928.0
2018-05-04 15:15:00,21.35,21.35,21.31,21.34,156124.0,19.7909,19.7909,19.7539,19.7817,156124.0
2018-05-04 15:20:00,21.34,21.34,21.32,21.33,213596.0,19.7817,19.7817,19.7631,19.7724,213596.0
2018-05-04 15:25:00,21.33,21.38,21.33,21.38,329284.0,19.7724,19.8188,19.7724,19.8188,329284.0
2018-05-04 15:30:00,21.38,21.39,21.37,21.38,63060.0,19.8188,19.828,19.8095,19.8188,63060.0
2018-05-04 15:35:00,21.38,21.4,21.38,21.39,168400.0,19.8188,19.8373,19.8188,19.828,168400.0
2018-05-04 15:40:00,21.4,21.4,21.39,21.39,92192.0,19.8373,19.8373,19.828,19.828,92192.0
2018-05-04 15:45:00,21.39,21.39,21.35,21.35,121240.0,19.828,19.828,19.7909,19.7909,121240.0
2018-05-04 15:50:00,21.35,21.36,21.32,21.32,157468.0,19.7909,19.8002,19.7631,19.7631,157468.0
2018-05-04 15:55:00,21.32,21.34,21.31,21.34,233592.0,19.7631,19.7817,19.7539,19.7817,233592.0
2018-05-07 09:30:00,21.37,21.48,21.37,21.47,76788.0,19.8095,19.9114,19.8095,19.9022,76788.0
2018-05-07 09:35:00,21.47,21.47,21.42,21.46,44444.0,19.9022,19.9022,19.8558,19.8929,44444.0
2018-05-07 09:40:00,21.46,21.54,21.46,21.5,29580.0,19.8929,19.9671,19.8929,19.93,29580.0
2018-05-07 09:45:00,21.5,21.53,21.48,21.48,120528.0,19.93,19.9578,19.9114,19.9114,120528.0
2018-05-07 09:50:00,21.48,21.52,21.48,21.48,44852.0,19.9114,19.9485,19.9114,19.9114,44852.0
2018-05-07 09:55:00,21.48,21.51,21.48,21.5,51256.0,19.9114,19.9393,19.9114,19.93,51256.0
2018-05-07 10:00:00,21.5,21.5,21.46,21.49,60992.0,19.93,19.93,19.8929,19.9207,60992.0
2018-05-07 10:05:00,21.48,21.5,21.46,21.47,68200.0,19.9114,19.93,19.8929,19.9022,68200.0
2018-05-07 10:10:00,21.48,21.49,21.45,21.45,21804.0,19.9114,19.9207,19.8836,19.8836,21804.0
2018-05-07 10:15:00,21.44,21.5,21.44,21.5,39576.0,19.8744,19.93,19.8744,19.93,39576.0
2018-05-07 10:20:00,21.5,21.5,21.46,21.47,71352.0,19.93,19.93,19.8929,19.9022,71352.0
2018-05-07 10:25:00,21.47,21.49,21.45,21.47,87200.0,19.9022,19.9207,19.8836,19.9022,87200.0
2018-05-07 10:30:00,21.47,21.49,21.45,21.49,97912.0,19.9022,19.9207,19.8836,19.9207,97912.0
2018-05-07 10:35:00,21.5,21.5,21.43,21.44,148192.0,19.93,19.93,19.8651,19.8744,148192.0
2018-05-07 10:40:00,21.43,21.46,21.42,21.45,149820.0,19.8651,19.8929,19.8558,19.8836,149820.0
2018-05-07 10:45:00,21.46,21.47,21.44,21.46,14040.0,19.8929,19.9022,19.8744,19.8929,14040.0
2018-05-07 10:50:00,21.46,21.47,21.44,21.46,10204.0,19.8929,19.9022,19.8744,19.8929,10204.0
2018-05-07 10:55:00,21.46,21.49,21.46,21.49,12804.0,19.8929,19.9207,19.8929,19.9207,12804.0
2018-05-07 11:00:00,21.49,21.49,21.48,21.48,44208.0,19.9207,19.9207,19.9114,19.9114,44208.0
2018-05-07 11:05:00,21.47,21.48,21.44,21.48,29148.0,19.9022,19.9114,19.8744,19.9114,29148.0
2018-05-07 11:10:00,21.48,21.48,21.47,21.48,13392.0,19.9114,19.9114,19.9022,19.9114,13392.0
2018-05-07 11:15:00,21.48,21.51,21.47,21.51,53732.0,19.9114,19.9393,19.9022,19.9393,53732.0
2018-05-07 11:20:00,21.5,21.51,21.48,21.5,35480.0,19.93,19.9393,19.9114,19.93,35480.0
2018-05-07 11:25:00,21.5,21.53,21.5,21.52,65924.0,19.93,19.9578,19.93,19.9485,65924.0
2018-05-07 11:30:00,21.52,21.52,21.48,21.49,20020.0,19.9485,19.9485,19.9114,19.9207,20020.0
2018-05-07 11:35:00,21.49,21.5,21.48,21.49,45536.0,19.9207,19.93,19.9114,19.9207,45536.0
2018-05-07 11:40:00,21.49,21.49,21.48,21.49,53752.0,19.9207,19.9207,19.9114,19.9207,53752.0
2018-05-07 11:45:00,21.49,21.49,21.48,21.48,193552.0,19.9207,19.9207,19.9114,19.9114,193552.0
2018-05-07 11:50:00,21.48,21.5,21.48,21.49,39576.0,19.9114,19.93,19.9114,19.9207,39576.0
2018-05-07 11:55:00,21.49,21.5,21.48,21.5,89016.0,19.9207,19.93,19.9114,19.93,89016.0
2018-05-07 12:00:00,21.5,21.5,21.48,21.48,36584.0,19.93,19.93,19.9114,19.9114,36584.0
2018-05-07 12:05:00,21.48,21.49,21.48,21.48,45084.0,19.9114,19.9207,19.9114,19.9114,45084.0
2018-05-07 12:10:00,21.48,21.48,21.47,21.47,50920.0,19.9114,19.9114,19.9022,19.9022,50920.0
2018-05-07 12:15:00,21.47,21.48,21.47,21.48,69908.0,19.9022,19.9114,19.9022,19.9114,69908.0
2018-05-07 12:20:00,21.48,21.49,21.46,21.47,72408.0,19.9114,19.9207,19.8929,19.9022,72408.0
2018-05-07 12:25:00,21.47,21.49,21.47,21.48,190968.0,19.9022,19.9207,19.9022,19.9114,190968.0
2018-05-07 12:30:00,21.48,21.48,21.46,21.46,9648.0,19.9114,19.9114,19.8929,19.8929,9648.0
2018-05-07 12:35:00,21.46,21.49,21.46,21.49,27400.0,19.8929,19.9207,19.8929,19.9207,27400.0
2018-05-07 12:40:00,21.49,21.49,21.46,21.47,21640.0,19.9207,19.9207,19.8929,19.9022,21640.0
2018-05-07 12:45:00,21.47,21.47,21.44,21.46,24000.0,19.9022,19.9022,19.8744,19.8929,24000.0
2018-05-07 12:50:00,21.45,21.45,21.44,21.44,9248.0,19.8836,19.8836,19.8744,19.8744,9248.0
2018-05-07 12:55:00,21.44,21.45,21.44,21.45,22216.0,19.8744,19.8836,19.8744,19.8836,22216.0
2018-05-07 13:00:00,21.45,21.47,21.45,21.46,7600.0,19.8836,19.9022,19.8836,19.8929,7600.0
2018-05-07 13:05:00,21.46,21.47,21.45,21.46,23536.0,19.8929,19.9022,19.8836,19.8929,23536.0
2018-05-07 13:10:00,21.45,21.48,21.45,21.47,13736.0,19.8836,19.9114,19.8836,19.9022,13736.0
2018-05-07 13:15:00,21.46,21.48,21.46,21.47,29320.0,19.8929,19.9114,19.8929,19.9022,29320.0
2018-05-07 13:20:00,21.47,21.48,21.47,21.47,36424.0,19.9022,19.9114,19.9022,19.9022,36424.0
2018-05-07 13:25:00,21.48,21.49,21.46,21.48,45984.0,19.9114,19.9207,19.8929,19.9114,45984.0
2018-05-07 13:30:00,21.48,21.49,21.47,21.49,19500.0,19.9114,19.9207,19.9022,19.9207,19500.0
2018-05-07 13:35:00,21.48,21.49,21.48,21.48,19000.0,19.9114,19.9207,19.9114,19.9114,19000.0
2018-05-07 13:40:00,21.48,21.49,21.48,21.48,11600.0,19.9114,19.9207,19.9114,19.9114,11600.0
2018-05-07 13:45:00,21.48,21.49,21.48,21.48,16656.0,19.9114,19.9207,19.9114,19.9114,16656.0
2018-05-07 13:50:00,21.48,21.49,21.48,21.48,14208.0,19.9114,19.9207,19.9114,19.9114,14208.0
2018-05-07 13:55:00,21.48,21.48,21.46,21.46,29356.0,19.9114,19.9114,19.8929,19.8929,29356.0
2018-05-07 14:00:00,21.46,21.47,21.45,21.47,18480.0,19.8929,19.9022,19.8836,19.9022,18480.0
2018-05-07 14:05:00,21.47,21.48,21.46,21.46,17800.0,19.9022,19.9114,19.8929,19.8929,17800.0
2018-05-07 14:10:00,21.46,21.47,21.46,21.46,19204.0,19.8929,19.9022,19.8929,19.8929,19204.0
2018-05-07 14:15:00,21.47,21.48,21.46,21.48,34152.0,19.9022,19.9114,19.8929,19.9114,34152.0
2018-05-07 14:20:00,21.47,21.48,21.45,21.45,15076.0,19.9022,19.9114,19.8836,19.8836,15076.0
2018-05-07 14:25:00,21.46,21.47,21.45,21.47,16848.0,19.8929,19.9022,19.8836,19.9022,16848.0
2018-05-07 14:30:00,21.47,21.48,21.46,21.47,25184.0,19.9022,19.9114,19.8929,19.9022,25184.0
2018-05-07 14:35:00,21.47,21.48,21.46,21.46,26568.0,19.9022,19.9114,19.8929,19.8929,26568.0
2018-05-07 14:40:00,21.46,21.47,21.43,21.44,232140.0,19.8929,19.9022,19.8651,19.8744,232140.0
2018-05-07 14:45:00,21.44,21.47,21.44,21.45,93696.0,19.8744,19.9022,19.8744,19.8836,93696.0
2018-05-07 14:50:00,21.45,21.46,21.43,21.44,138692.0,19.8836,19.8929,19.8651,19.8744,138692.0
2018-05-07 14:55:00,21.45,21.47,21.44,21.45,81596.0,19.8836,19.9022,19.8744,19.8836,81596.0
2018-05-07 15:00:00,21.45,21.46,21.45,21.46,39852.0,19.8836,19.8929,19.8836,19.8929,39852.0
2018-05-07 15:05:00,21.46,21.46,21.44,21.46,19300.0,19.8929,19.8929,19.8744,19.8929,19300.0
2018-05-07 15:10:00,21.45,21.47,21.41,21.41,55916.0,19.8836,19.9022,19.8466,19.8466,55916.0
2018-05-07 15:15:00,21.42,21.43,21.39,21.41,33892.0,19.8558,19.8651,19.828,19.8466,33892.0
2018-05-07 15:20:00,21.42,21.43,21.39,21.41,63168.0,19.8558,19.8651,19.828,19.8466,63168.0
2018-05-07 15:25:00,21.4,21.42,21.4,21.41,41492.0,19.8373,19.8558,19.8373,19.8466,41492.0
2018-05-07 15:30:00,21.41,21.43,21.4,21.42,70704.0,19.8466,19.8651,19.8373,19.8558,70704.0
2018-05-07 15:35:00,21.42,21.45,21.42,21.45,76980.0,19.8558,19.8836,19.8558,19.8836,76980.0
2018-05-07 15:40:00,21.45,21.46,21.43,21.45,97496.0,19.8836,19.8929,19.8651,19.8836,97496.0
2018-05-07 15:45:00,21.45,21.45,21.43,21.44,108200.0,19.8836,19.8836,19.8651,19.8744,108200.0
2018-05-07 15:50:00,21.44,21.45,21.42,21.44,121948.0,19.8744,19.8836,19.8558,19.8744,121948.0
2018-05-07 15:55:00,21.44,21.46,21.44,21.45,264916.0,19.8744,19.8929,19.8744,19.8836,264916.0
2018-05-08 09:30:00,21.47,21.5,21.37,21.43,124872.0,19.9022,19.93,19.8095,19.8651,124872.0
2018-05-08 09:35:00,21.43,21.43,21.33,21.36,31668.0,19.8651,19.8651,19.7724,19.8002,31668.0
2018-05-08 09:40:00,21.36,21.4,21.35,21.36,19636.0,19.8002,19.8373,19.7909,19.8002,19636.0
2018-05-08 09:45:00,21.36,21.37,21.34,21.36,32380.0,19.8002,19.8095,19.7817,19.8002,32380.0
2018-05-08 09:50:00,21.34,21.36,21.33,21.35,116252.0,19.7817,19.8002,19.7724,19.7909,116252.0
2018-05-08 09:55:00,21.35,21.38,21.35,21.37,21028.0,19.7909,19.8188,19.7909,19.8095,21028.0
2018-05-08 10:00:00,21.38,21.38,21.36,21.38,21968.0,19.8188,19.8188,19.8002,19.8188,21968.0
2018-05-08 10:05:00,21.37,21.4,21.36,21.4,17752.0,19.8095,19.8373,19.8002,19.8373,17752.0
2018-05-08 10:10:00,21.4,21.4,21.37,21.38,13660.0,19.8373,19.8373,19.8095,19.8188,13660.0
2018-05-08 10:15:00,21.38,21.41,21.36,21.41,39368.0,19.8188,19.8466,19.8002,19.8466,39368.0
2018-05-08 10:20:00,21.39,21.4,21.37,21.38,16848.0,19.828,19.8373,19.8095,19.8188,16848.0
2018-05-08 10:25:00,21.38,21.38,21.36,21.38,25312.0,19.8188,19.8188,19.8002,19.8188,25312.0
2018-05-08 10:30:00,21.4,21.42,21.4,21.4,12000.0,19.8373,19.8558,19.8373,19.8373,12000.0
2018-05-08 10:35:00,21.39,21.42,21.39,21.41,16288.0,19.828,19.8558,19.828,19.8466,16288.0
2018-05-08 10:40:00,21.41,21.42,21.4,21.4,4800.0,19.8466,19.8558,19.8373,19.8373,4800.0
2018-05-08 10:45:00,21.39,21.42,21.39,21.42,16400.0,19.828,19.8558,19.828,19.8558,16400.0
2018-05-08 10:50:00,21.42,21.43,21.4,21.43,15560.0,19.8558,19.8651,19.8373,19.8651,15560.0
2018-05-08 10:55:00,21.42,21.42,21.39,21.39,17284.0,19.8558,19.8558,19.828,19.828,17284.0
2018-05-08 11:00:00,21.38,21.39,21.37,21.38,14004.0,19.8188,19.828,19.8095,19.8188,14004.0
2018-05-08 11:05:00,21.38,21.39,21.37,21.37,16176.0,19.8188,19.828,19.8095,19.8095,16176.0
2018-05-08 11:10:00,21.37,21.44,21.37,21.42,18564.0,19.8095,19.8744,19.8095,19.8558,18564.0
2018-05-08 11:15:00,21.43,21.47,21.43,21.43,44164.0,19.8651,19.9022,19.8651,19.8651,44164.0
2018-05-08 11:20:00,21.43,21.45,21.41,21.41,21600.0,19.8651,19.8836,19.8466,19.8466,21600.0
2018-05-08 11:25:00,21.41,21.42,21.41,21.42,6796.0,19.8466,19.8558,19.8466,19.8558,6796.0
2018-05-08 11:30:00,21.42,21.42,21.4,21.41,45188.0,19.8558,19.8558,19.8373,19.8466,45188.0
2018-05-08 11:35:00,21.41,21.43,21.38,21.38,12400.0,19.8466,19.8651,19.8188,19.8188,12400.0
2018-05-08 11:40:00,21.39,21.39,21.37,21.38,10404.0,19.828,19.828,19.8095,19.8188,10404.0
2018-05-08 11:45:00,21.38,21.41,21.37,21.39,13600.0,19.8188,19.8466,19.8095,19.828,13600.0
2018-05-08 11:50:00,21.37,21.4,21.36,21.4,12800.0,19.8095,19.8373,19.8002,19.8373,12800.0
2018-05-08 11:55:00,21.4,21.4,21.38,21.38,6400.0,19.8373,19.8373,19.8188,19.8188,6400.0
2018-05-08 12:00:00,21.38,21.38,21.36,21.36,6800.0,19.8188,19.8188,19.8002,19.8002,6800.0
2018-05-08 12:05:00,21.36,21.39,21.35,21.39,13344.0,19.8002,19.828,19.7909,19.828,13344.0
2018-05-08 12:10:00,21.38,21.38,21.37,21.37,7400.0,19.8188,19.8188,19.8095,19.8095,7400.0
2018-05-08 12:15:00,21.36,21.38,21.36,21.36,53968.0,19.8002,19.8188,19.8002,19.8002,53968.0
2018-05-08 12:20:00,21.35,21.36,21.35,21.36,9220.0,19.7909,19.8002,19.7909,19.8002,9220.0
2018-05-08 12:25:00,21.36,21.36,21.35,21.35,9200.0,19.8002,19.8002,19.7909,19.7909,9200.0
2018-05-08 12:30:00,21.35,21.36,21.35,21.36,18004.0,19.7909,19.8002,19.7909,19.8002,18004.0
2018-05-08 12:35:00,21.35,21.36,21.35,21.36,12000.0,19.7909,19.8002,19.7909,19.8002,12000.0
2018-05-08 12:40:00,21.36,21.38,21.36,21.37,6656.0,19.8002,19.8188,19.8002,19.8095,6656.0
2018-05-08 12:45:00,21.37,21.37,21.36,21.37,18148.0,19.8095,19.8095,19.8002,19.8095,18148.0
2018-05-08 12:50:00,21.37,21.37,21.34,21.35,39264.0,19.8095,19.8095,19.7817,19.7909,39264.0
2018-05-08 12:55:00,21.35,21.35,21.33,21.35,143792.0,19.7909,19.7909,19.7724,19.7909,143792.0
2018-05-08 13:00:00,21.34,21.38,21.34,21.38,33692.0,19.7817,19.8188,19.7817,19.8188,33692.0
2018-05-08 13:05:00,21.36,21.37,21.36,21.36,9220.0,19.8002,19.8095,19.8002,19.8002,9220.0
2018-05-08 13:10:00,21.36,21.38,21.35,21.36,20472.0,19.8002,19.8188,19.7909,19.8002,20472.0
2018-05-08 13:15:00,21.36,21.37,21.36,21.36,9200.0,19.8002,19.8095,19.8002,19.8002,9200.0
2018-05-08 13:20:00,21.36,21.37,21.35,21.35,14268.0,19.8002,19.8095,19.7909,19.7909,14268.0
2018-05-08 13:25:00,21.35,21.38,21.35,21.37,19584.0,19.7909,19.8188,19.7909,19.8095,19584.0
2018-05-08 13:30:00,21.37,21.38,21.36,21.36,7196.0,19.8095,19.8188,19.8002,19.8002,7196.0
2018-05-08 13:35:00,21.36,21.37,21.36,21.36,18400.0,19.8002,19.8095,19.8002,19.8002,18400.0
2018-05-08 13:40:00,21.37,21.38,21.36,21.38,24400.0,19.8095,19.8188,19.8002,19.8188,24400.0
2018-05-08 13:45:00,21.38,21.39,21.38,21.38,14448.0,19.8188,19.828,19.8188,19.8188,14448.0
2018-05-08 13:50:00,21.38,21.38,21.36,21.36,21648.0,19.8188,19.8188,19.8002,19.8002,21648.0
2018-05-08 13:55:00,21.36,21.36,21.34,21.35,23252.0,19.8002,19.8002,19.7817,19.7909,23252.0
2018-05-08 14:00:00,21.34,21.38,21.34,21.36,17008.0,19.7817,19.8188,19.7817,19.8002,17008.0
2018-05-08 14:05:00,21.36,21.37,21.35,21.36,33952.0,19.8002,19.8095,19.7909,19.8002,33952.0
2018-05-08 14:10:00,21.36,21.38,21.34,21.34,47044.0,19.8002,19.8188,19.7817,19.7817,47044.0
2018-05-08 14:15:00,21.35,21.36,21.33,21.35,30504.0,19.7909,19.8002,19.7724,19.7909,30504.0
2018-05-08 14:20:00,21.34,21.38,21.33,21.38,35412.0,19.7817,19.8188,19.7724,19.8188,35412.0
2018-05-08 14:25:00,21.38,21.4,21.35,21.37,152544.0,19.8188,19.8373,19.7909,19.8095,152544.0
2018-05-08 14:30:00,21.37,21.38,21.35,21.37,27200.0,19.8095,19.8188,19.7909,19.8095,27200.0
2018-05-08 14:35:00,21.37,21.38,21.34,21.34,19812.0,19.8095,19.8188,19.7817,19.7817,19812.0
2018-05-08 14:40:00,21.34,21.34,21.29,21.33,41452.0,19.7817,19.7817,19.7353,19.7724,41452.0
2018-05-08 14:45:00,21.33,21.34,21.32,21.33,11600.0,19.7724,19.7817,19.7631,19.7724,11600.0
2018-05-08 14:50:00,21.34,21.36,21.32,21.35,24324.0,19.7817,19.8002,19.7631,19.7909,24324.0
2018-05-08 14:55:00,21.35,21.36,21.34,21.34,24408.0,19.7909,19.8002,19.7817,19.7817,24408.0
2018-05-08 15:00:00,21.35,21.38,21.33,21.38,55004.0,19.7909,19.8188,19.7724,19.8188,55004.0
2018-05-08 15:05:00,21.38,21.39,21.38,21.38,22048.0,19.8188,19.828,19.8188,19.8188,22048.0
2018-05-08 15:10:00,21.38,21.4,21.37,21.38,27732.0,19.8188,19.8373,19.8095,19.8188,27732.0
2018-05-08 15:15:00,21.38,21.38,21.35,21.35,46620.0,19.8188,19.8188,19.7909,19.7909,46620.0
2018-05-08 15:20:00,21.36,21.38,21.36,21.37,66720.0,19.8002,19.8188,19.8002,19.8095,66720.0
2018-05-08 15:25:00,21.36,21.37,21.35,21.36,48844.0,19.8002,19.8095,19.7909,19.8002,48844.0
2018-05-08 15:30:00,21.37,21.39,21.36,21.38,38180.0,19.8095,19.828,19.8002,19.8188,38180.0
2018-05-08 15:35:00,21.39,21.4,21.38,21.4,37488.0,19.828,19.8373,19.8188,19.8373,37488.0
2018-05-08 15:40:00,21.4,21.42,21.39,21.4,40988.0,19.8373,19.8558,19.828,19.8373,40988.0
2018-05-08 15:45:00,21.39,21.39,21.36,21.36,269508.0,19.828,19.828,19.8002,19.8002,269508.0
2018-05-08 15:50:00,21.37,21.4,21.37,21.4,153324.0,19.8095,19.8373,19.8095,19.8373,153324.0
2018-05-08 15:55:00,21.4,21.44,21.4,21.43,287416.0,19.8373,19.8744,19.8373,19.8651,287416.0
2018-05-09 09:30:00,21.45,21.62,21.39,21.43,49824.0,19.8836,20.0412,19.828,19.8651,49824.0
2018-05-09 09:35:00,21.45,21.46,21.38,21.4,34064.0,19.8836,19.8929,19.8188,19.8373,34064.0
2018-05-09 09:40:00,21.4,21.43,21.38,21.43,30728.0,19.8373,19.8651,19.8188,19.8651,30728.0
2018-05-09 09:45:00,21.44,21.44,21.42,21.42,54852.0,19.8744,19.8744,19.8558,19.8558,54852.0
2018-05-09 09:50:00,21.42,21.48,21.42,21.48,47612.0,19.8558,19.9114,19.8558,19.9114,47612.0
2018-05-09 09:55:00,21.47,21.5,21.43,21.43,39704.0,19.9022,19.93,19.8651,19.8651,39704.0
2018-05-09 10:00:00,21.43,21.46,21.41,21.43,6000.0,19.8651,19.8929,19.8466,19.8651,6000.0
2018-05-09 10:05:00,21.44,21.46,21.43,21.45,4616.0,19.8744,19.8929,19.8651,19.8836,4616.0
2018-05-09 10:10:00,21.45,21.46,21.44,21.45,14000.0,19.8836,19.8929,19.8744,19.8836,14000.0
2018-05-09 10:15:00,21.45,21.49,21.45,21.49,7672.0,19.8836,19.9207,19.8836,19.9207,7672.0
2018-05-09 10:20:00,21.47,21.51,21.46,21.49,107804.0,19.9022,19.9393,19.8929,19.9207,107804.0
2018-05-09 10:25:00,21.48,21.49,21.45,21.46,154760.0,19.9114,19.9207,19.8836,19.8929,154760.0
2018-05-09 10:30:00,21.45,21.46,21.41,21.43,57212.0,19.8836,19.8929,19.8466,19.8651,57212.0
2018-05-09 10:35:00,21.44,21.44,21.4,21.42,16652.0,19.8744,19.8744,19.8373,19.8558,16652.0
2018-05-09 10:40:00,21.4,21.42,21.4,21.41,4400.0,19.8373,19.8558,19.8373,19.8466,4400.0
2018-05-09 10:45:00,21.41,21.44,21.41,21.43,30048.0,19.8466,19.8744,19.8466,19.8651,30048.0
2018-05-09 10:50:00,21.45,21.45,21.4,21.4,8800.0,19.8836,19.8836,19.8373,19.8373,8800.0
2018-05-09 10:55:00,21.39,21.41,21.38,21.41,13200.0,19.828,19.8466,19.8188,19.8466,13200.0
2018-05-09 11:00:00,21.4,21.41,21.38,21.38,22164.0,19.8373,19.8466,19.8188,19.8188,22164.0
2018-05-09 11:05:00,21.39,21.42,21.38,21.41,70008.0,19.828,19.8558,19.8188,19.8466,70008.0
2018-05-09 11:10:00,21.41,21.43,21.41,21.41,22000.0,19.8466,19.8651,19.8466,19.8466,22000.0
2018-05-09 11:15:00,21.41,21.42,21.39,21.39,31700.0,19.8466,19.8558,19.828,19.828,31700.0
2018-05-09 11:20:00,21.4,21.41,21.38,21.39,55200.0,19.8373,19.8466,19.8188,19.828,55200.0
2018-05-09 11:25:00,21.38,21.39,21.32,21.35,127944.0,19.8188,19.828,19.7631,19.7909,127944.0
2018-05-09 11:30:00,21.36,21.36,21.35,21.36,33840.0,19.8002,19.8002,19.7909,19.8002,33840.0
2018-05-09 11:35:00,21.36,21.36,21.35,21.35,14400.0,19.8002,19.8002,19.7909,19.7909,14400.0
2018-05-09 11:40:00,21.36,21.38,21.34,21.36,31556.0,19.8002,19.8188,19.7817,19.8002,31556.0
2018-05-09 11:45:00,21.36,21.36,21.34,21.35,32444.0,19.8002,19.8002,19.7817,19.7909,32444.0
2018-05-09 11:50:00,21.35,21.35,21.32,21.33,22376.0,19.7909,19.7909,19.7631,19.7724,22376.0
2018-05-09 11:55:00,21.32,21.34,21.32,21.32,15600.0,19.7631,19.7817,19.7631,19.7631,15600.0
2018-05-09 12:00:00,21.32,21.35,21.32,21.35,15616.0,19.7631,19.7909,19.7631,19.7909,15616.0
2018-05-09 12:05:00,21.34,21.34,21.33,21.33,12704.0,19.7817,19.7817,19.7724,19.7724,12704.0
2018-05-09 12:10:00,21.33,21.34,21.32,21.32,214356.0,19.7724,19.7817,19.7631,19.7631,214356.0
2018-05-09 12:15:00,21.33,21.37,21.33,21.37,27936.0,19.7724,19.8095,19.7724,19.8095,27936.0
2018-05-09 12:20:00,21.37,21.4,21.35,21.39,64288.0,19.8095,19.8373,19.7909,19.828,64288.0
2018-05-09 12:25:00,21.4,21.42,21.39,21.42,27600.0,19.8373,19.8558,19.828,19.8558,27600.0
2018-05-09 12:30:00,21.42,21.44,21.41,21.43,21904.0,19.8558,19.8744,19.8466,19.8651,21904.0
2018-05-09 12:35:00,21.43,21.43,21.42,21.42,18840.0,19.8651,19.8651,19.8558,19.8558,18840.0
2018-05-09 12:40:00,21.42,21.44,21.41,21.43,20412.0,19.8558,19.8744,19.8466,19.8651,20412.0
2018-05-09 12:45:00,21.44,21.48,21.43,21.48,36792.0,19.8744,19.9114,19.8651,19.9114,36792.0
2018-05-09 12:50:00,21.48,21.48,21.47,21.47,10276.0,19.9114,19.9114,19.9022,19.9022,10276.0
2018-05-09 12:55:00,21.47,21.48,21.46,21.46,23200.0,19.9022,19.9114,19.8929,19.8929,23200.0
2018-05-09 13:00:00,21.47,21.49,21.47,21.48,45176.0,19.9022,19.9207,19.9022,19.9114,45176.0
2018-05-09 13:05:00,21.48,21.49,21.48,21.48,14984.0,19.9114,19.9207,19.9114,19.9114,14984.0
2018-05-09 13:10:00,21.49,21.5,21.47,21.48,84596.0,19.9207,19.93,19.9022,19.9114,84596.0
2018-05-09 13:15:00,21.47,21.48,21.46,21.48,18640.0,19.9022,19.9114,19.8929,19.9114,18640.0
2018-05-09 13:20:00,21.47,21.5,21.47,21.49,29268.0,19.9022,19.93,19.9022,19.9207,29268.0
2018-05-09 13:25:00,21.48,21.53,21.48,21.53,19384.0,19.9114,19.9578,19.9114,19.9578,19384.0
2018-05-09 13:30:00,21.52,21.52,21.51,21.52,18968.0,19.9485,19.9485,19.9393,19.9485,18968.0
2018-05-09 13:35:00,21.52,21.52,21.5,21.51,17620.0,19.9485,19.9485,19.93,19.9393,17620.0
2018-05-09 13:40:00,21.51,21.52,21.51,21.51,18548.0,19.9393,19.9485,19.9393,19.9393,18548.0
2018-05-09 13:45:00,21.51,21.52,21.5,21.51,17576.0,19.9393,19.9485,19.93,19.9393,17576.0
2018-05-09 13:50:00,21.52,21.53,21.52,21.52,18684.0,19.9485,19.9578,19.9485,19.9485,18684.0
2018-05-09 13:55:00,21.52,21.52,21.5,21.51,14764.0,19.9485,19.9485,19.93,19.9393,14764.0
2018-05-09 14:00:00,21.51,21.52,21.49,21.5,10400.0,19.9393,19.9485,19.9207,19.93,10400.0
2018-05-09 14:05:00,21.5,21.51,21.5,21.51,9800.0,19.93,19.9393,19.93,19.9393,9800.0
2018-05-09 14:10:00,21.51,21.52,21.51,21.51,30668.0,19.9393,19.9485,19.9393,19.9393,30668.0
2018-05-09 14:15:00,21.52,21.53,21.51,21.51,21496.0,19.9485,19.9578,19.9393,19.9393,21496.0
2018-05-09 14:20:00,21.51,21.52,21.5,21.52,27928.0,19.9393,19.9485,19.93,19.9485,27928.0
2018-05-09 14:25:00,21.52,21.53,21.5,21.53,35832.0,19.9485,19.9578,19.93,19.9578,35832.0
2018-05-09 14:30:00,21.53,21.54,21.53,21.54,20384.0,19.9578,19.9671,19.9578,19.9671,20384.0
2018-05-09 14:35:00,21.55,21.55,21.54,21.54,22184.0,19.9763,19.9763,19.9671,19.9671,22184.0
2018-05-09 14:40:00,21.54,21.55,21.53,21.54,21600.0,19.9671,19.9763,19.9578,19.9671,21600.0
2018-05-09 14:45:00,21.54,21.55,21.54,21.55,15804.0,19.9671,19.9763,19.9671,19.9763,15804.0
2018-05-09 14:50:00,21.55,21.56,21.55,21.55,36632.0,19.9763,19.9856,19.9763,19.9763,36632.0
2018-05-09 14:55:00,21.55,21.56,21.54,21.55,14376.0,19.9763,19.9856,19.9671,19.9763,14376.0
2018-05-09 15:00:00,21.55,21.55,21.54,21.55,7672.0,19.9763,19.9763,19.9671,19.9763,7672.0
2018-05-09 15:05:00,21.54,21.56,21.53,21.55,17532.0,19.9671,19.9856,19.9578,19.9763,17532.0
2018-05-09 15:10:00,21.55,21.55,21.53,21.53,12048.0,19.9763,19.9763,19.9578,19.9578,12048.0
2018-05-09 15:15:00,21.54,21.54,21.52,21.53,9600.0,19.9671,19.9671,19.9485,19.9578,9600.0
2018-05-09 15:20:00,21.52,21.53,21.52,21.53,44400.0,19.9485,19.9578,19.9485,19.9578,44400.0
2018-05-09 15:25:00,21.52,21.54,21.52,21.54,100856.0,19.9485,19.9671,19.9485,19.9671,100856.0
2018-05-09 15:30:00,21.54,21.56,21.54,21.55,32276.0,19.9671,19.9856,19.9671,19.9763,32276.0
2018-05-09 15:35:00,21.55,21.55,21.52,21.52,94308.0,19.9763,19.9763,19.9485,19.9485,94308.0
2018-05-09 15:40:00,21.53,21.53,21.51,21.52,37464.0,19.9578,19.9578,19.9393,19.9485,37464.0
2018-05-09 15:45:00,21.52,21.53,21.51,21.53,70244.0,19.9485,19.9578,19.9393,19.9578,70244.0
2018-05-09 15:50:00,21.53,21.56,21.53,21.54,96160.0,19.9578,19.9856,19.9578,19.9671,96160.0
2018-05-09 15:55:00,21.54,21.59,21.54,21.58,377548.0,19.9671,20.0134,19.9671,20.0041,377548.0
2018-05-10 09:30:00,21.71,21.74,21.61,21.61,57944.0,20.1247,20.1525,20.032,20.032,57944.0
2018-05-10 09:35:00,21.64,21.68,21.61,21.61,44948.0,20.0598,20.0968,20.032,20.032,44948.0
2018-05-10 09:40:00,21.62,21.63,21.59,21.59,15952.0,20.0412,20.0505,20.0134,20.0134,15952.0
2018-05-10 09:45:00,21.59,21.62,21.59,21.59,28000.0,20.0134,20.0412,20.0134,20.0134,28000.0
2018-05-10 09:50:00,21.58,21.61,21.58,21.61,17572.0,20.0041,20.032,20.0041,20.032,17572.0
2018-05-10 09:55:00,21.61,21.61,21.58,21.59,10924.0,20.032,20.032,20.0041,20.0134,10924.0
2018-05-10 10:00:00,21.58,21.58,21.56,21.58,62208.0,20.0041,20.0041,19.9856,20.0041,62208.0
2018-05-10 10:05:00,21.58,21.61,21.58,21.59,20544.0,20.0041,20.032,20.0041,20.0134,20544.0
2018-05-10 10:10:00,21.59,21.6,21.58,21.59,16708.0,20.0134,20.0227,20.0041,20.0134,16708.0
2018-05-10 10:15:00,21.58,21.58,21.54,21.55,29100.0,20.0041,20.0041,19.9671,19.9763,29100.0
2018-05-10 10:20:00,21.54,21.56,21.54,21.54,18212.0,19.9671,19.9856,19.9671,19.9671,18212.0
2018-05-10 10:25:00,21.54,21.58,21.54,21.58,27600.0,19.9671,20.0041,19.9671,20.0041,27600.0
2018-05-10 10:30:00,21.58,21.58,21.57,21.57,70800.0,20.0041,20.0041,19.9949,19.9949,70800.0
2018-05-10 10:35:00,21.57,21.59,21.57,21.58,66292.0,19.9949,20.0134,19.9949,20.0041,66292.0
2018-05-10 10:40:00,21.58,21.6,21.57,21.58,30972.0,20.0041,20.0227,19.9949,20.0041,30972.0
2018-05-10 10:45:00,21.58,21.59,21.58,21.58,17560.0,20.0041,20.0134,20.0041,20.0041,17560.0
2018-05-10 10:50:00,21.58,21.58,21.57,21.58,29040.0,20.0041,20.0041,19.9949,20.0041,29040.0
2018-05-10 10:55:00,21.57,21.58,21.55,21.56,29564.0,19.9949,20.0041,19.9763,19.9856,29564.0
2018-05-10 11:00:00,21.56,21.6,21.56,21.6,120480.0,19.9856,20.0227,19.9856,20.0227,120480.0
2018-05-10 11:05:00,21.6,21.61,21.59,21.59,209132.0,20.0227,20.032,20.0134,20.0134,209132.0
2018-05-10 11:10:00,21.6,21.65,21.59,21.65,28844.0,20.0227,20.069,20.0134,20.069,28844.0
2018-05-10 11:15:00,21.65,21.68,21.65,21.66,21572.0,20.069,20.0968,20.069,20.0783,21572.0
2018-05-10 11:20:00,21.66,21.67,21.65,21.67,414800.0,20.0783,20.0876,20.069,20.0876,414800.0
2018-05-10 11:25:00,21.68,21.7,21.67,21.7,20400.0,20.0968,20.1154,20.0876,20.1154,20400.0
2018-05-10 11:30:00,21.7,21.71,21.69,21.7,24484.0,20.1154,20.1247,20.1061,20.1154,24484.0
2018-05-10 11:35:00,21.69,21.7,21.69,21.7,9964.0,20.1061,20.1154,20.1061,20.1154,9964.0
2018-05-10 11:40:00,21.7,21.7,21.67,21.67,27884.0,20.1154,20.1154,20.0876,20.0876,27884.0
2018-05-10 11:45:00,21.68,21.68,21.68,21.68,14744.0,20.0968,20.0968,20.0968,20.0968,14744.0
2018-05-10 11:50:00,21.68,21.68,21.65,21.65,9200.0,20.0968,20.0968,20.069,20.069,9200.0
2018-05-10 11:55:00,21.65,21.67,21.64,21.67,52748.0,20.069,20.0876,20.0598,20.0876,52748.0
2018-05-10 12:00:00,21.67,21.69,21.67,21.68,10004.0,20.0876,20.1061,20.0876,20.0968,10004.0
2018-05-10 12:05:00,21.68,21.71,21.68,21.7,14800.0,20.0968,20.1247,20.0968,20.1154,14800.0
2018-05-10 12:10:00,21.71,21.72,21.71,21.71,9100.0,20.1247,20.1339,20.1247,20.1247,9100.0
2018-05-10 12:15:00,21.7,21.7,21.7,21.7,5200.0,20.1154,20.1154,20.1154,20.1154,5200.0
2018-05-10 12:20:00,21.7,21.7,21.65,21.66,29600.0,20.1154,20.1154,20.069,20.0783,29600.0
2018-05-10 12:25:00,21.67,21.69,21.67,21.68,14800.0,20.0876,20.1061,20.0876,20.0968,14800.0
2018-05-10 12:30:00,21.68,21.7,21.67,21.7,13992.0,20.0968,20.1154,20.0876,20.1154,13992.0
2018-05-10 12:35:00,21.71,21.71,21.68,21.7,18744.0,20.1247,20.1247,20.0968,20.1154,18744.0
2018-05-10 12:40:00,21.69,21.7,21.68,21.69,8344.0,20.1061,20.1154,20.0968,20.1061,8344.0
2018-05-10 12:45:00,21.7,21.7,21.7,21.7,8360.0,20.1154,20.1154,20.1154,20.1154,8360.0
2018-05-10 12:50:00,21.69,21.7,21.69,21.7,8800.0,20.1061,20.1154,20.1061,20.1154,8800.0
2018-05-10 12:55:00,21.7,21.71,21.7,21.71,10540.0,20.1154,20.1247,20.1154,20.1247,10540.0
2018-05-10 13:00:00,21.71,21.74,21.71,21.73,4568.0,20.1247,20.1525,20.1247,20.1432,4568.0
2018-05-10 13:05:00,21.73,21.75,21.73,21.74,43220.0,20.1432,20.1617,20.1432,20.1525,43220.0
2018-05-10 13:10:00,21.74,21.75,21.72,21.72,13140.0,20.1525,20.1617,20.1339,20.1339,13140.0
2018-05-10 13:15:00,21.73,21.74,21.73,21.74,15000.0,20.1432,20.1525,20.1432,20.1525,15000.0
2018-05-10 13:20:00,21.74,21.77,21.74,21.76,8948.0,20.1525,20.1803,20.1525,20.171,8948.0
2018-05-10 13:25:00,21.76,21.76,21.73,21.73,11808.0,20.171,20.171,20.1432,20.1432,11808.0
2018-05-10 13:30:00,21.73,21.75,21.72,21.73,6400.0,20.1432,20.1617,20.1339,20.1432,6400.0
2018-05-10 13:35:00,21.73,21.73,21.72,21.72,9800.0,20.1432,20.1432,20.1339,20.1339,9800.0
2018-05-10 13:40:00,21.72,21.72,21.7,21.72,9252.0,20.1339,20.1339,20.1154,20.1339,9252.0
2018-05-10 13:45:00,21.71,21.71,21.7,21.7,10800.0,20.1247,20.1247,20.1154,20.1154,10800.0
2018-05-10 13:50:00,21.7,21.72,21.7,21.71,15220.0,20.1154,20.1339,20.1154,20.1247,15220.0
2018-05-10 13:55:00,21.71,21.72,21.7,21.71,12088.0,20.1247,20.1339,20.1154,20.1247,12088.0
2018-05-10 14:00:00,21.72,21.73,21.7,21.72,37164.0,20.1339,20.1432,20.1154,20.1339,37164.0
2018-05-10 14:05:00,21.72,21.75,21.71,21.75,15960.0,20.1339,20.1617,20.1247,20.1617,15960.0
2018-05-10 14:10:00,21.74,21.75,21.74,21.74,10460.0,20.1525,20.1617,20.1525,20.1525,10460.0
2018-05-10 14:15:00,21.75,21.75,21.73,21.74,17576.0,20.1617,20.1617,20.1432,20.1525,17576.0
2018-05-10 14:20:00,21.75,21.75,21.72,21.73,20232.0,20.1617,20.1617,20.1339,20.1432,20232.0
2018-05-10 14:25:00,21.73,21.75,21.73,21.75,16840.0,20.1432,20.1617,20.1432,20.1617,16840.0
2018-05-10 14:30:00,21.75,21.75,21.72,21.73,10056.0,20.1617,20.1617,20.1339,20.1432,10056.0
2018-05-10 14:35:00,21.72,21.72,21.69,21.71,27148.0,20.1339,20.1339,20.1061,20.1247,27148.0
2018-05-10 14:40:00,21.71,21.73,21.7,21.72,24148.0,20.1247,20.1432,20.1154,20.1339,24148.0
2018-05-10 14:45:00,21.72,21.75,21.72,21.75,23924.0,20.1339,20.1617,20.1339,20.1617,23924.0
2018-05-10 14:50:00,21.75,21.77,21.75,21.75,39932.0,20.1617,20.1803,20.1617,20.1617,39932.0
2018-05-10 14:55:00,21.75,21.77,21.75,21.77,25928.0,20.1617,20.1803,20.1617,20.1803,25928.0
2018-05-10 15:00:00,21.77,21.78,21.74,21.75,62420.0,20.1803,20.1895,20.1525,20.1617,62420.0
2018-05-10 15:05:00,21.75,21.76,21.75,21.75,19516.0,20.1617,20.171,20.1617,20.1617,19516.0
2018-05-10 15:10:00,21.75,21.77,21.74,21.77,33296.0,20.1617,20.1803,20.1525,20.1803,33296.0
2018-05-10 15:15:00,21.77,21.78,21.76,21.76,28736.0,20.1803,20.1895,20.171,20.171,28736.0
2018-05-10 15:20:00,21.76,21.77,21.76,21.76,30600.0,20.171,20.1803,20.171,20.171,30600.0
2018-05-10 15:25:00,21.76,21.79,21.76,21.79,44620.0,20.171,20.1988,20.171,20.1988,44620.0
2018-05-10 15:30:00,21.79,21.79,21.77,21.78,40204.0,20.1988,20.1988,20.1803,20.1895,40204.0
2018-05-10 15:35:00,21.78,21.79,21.78,21.79,39600.0,20.1895,20.1988,20.1895,20.1988,39600.0
2018-05-10 15:40:00,21.79,21.81,21.78,21.79,145492.0,20.1988,20.2174,20.1895,20.1988,145492.0
2018-05-10 15:45:00,21.79,21.79,21.78,21.79,111484.0,20.1988,20.1988,20.1895,20.1988,111484.0
2018-05-10 15:50:00,21.79,21.81,21.79,21.79,61388.0,20.1988,20.2174,20.1988,20.1988,61388.0
2018-05-10 15:55:00,21.79,21.83,21.79,21.82,239232.0,20.1988,20.2359,20.1988,20.2266,239232.0
2018-05-11 09:30:00,21.77,21.86,21.75,21.86,33616.0,20.1803,20.2637,20.1617,20.2637,33616.0
2018-05-11 09:35:00,21.84,21.85,21.79,21.79,9600.0,20.2452,20.2544,20.1988,20.1988,9600.0
2018-05-11 09:40:00,21.8,21.85,21.79,21.85,14584.0,20.2081,20.2544,20.1988,20.2544,14584.0
2018-05-11 09:45:00,21.85,21.88,21.84,21.84,10400.0,20.2544,20.2822,20.2452,20.2452,10400.0
2018-05-11 09:50:00,21.83,21.84,21.82,21.83,25896.0,20.2359,20.2452,20.2266,20.2359,25896.0
2018-05-11 09:55:00,21.83,21.87,21.83,21.87,43776.0,20.2359,20.273,20.2359,20.273,43776.0
2018-05-11 10:00:00,21.87,21.87,21.86,21.87,29240.0,20.273,20.273,20.2637,20.273,29240.0
2018-05-11 10:05:00,21.87,21.9,21.87,21.9,42732.0,20.273,20.3008,20.273,20.3008,42732.0
2018-05-11 10:10:00,21.9,21.92,21.89,21.91,29084.0,20.3008,20.3193,20.2915,20.31,29084.0
2018-05-11 10:15:00,21.91,21.96,21.91,21.93,76356.0,20.31,20.3564,20.31,20.3286,76356.0
2018-05-11 10:20:00,21.94,21.97,21.94,21.97,11972.0,20.3379,20.3657,20.3379,20.3657,11972.0
2018-05-11 10:25:00,21.96,21.97,21.95,21.95,32248.0,20.3564,20.3657,20.3471,20.3471,32248.0
2018-05-11 10:30:00,21.95,21.97,21.94,21.97,463004.0,20.3471,20.3657,20.3379,20.3657,463004.0
2018-05-11 10:35:00,21.98,21.99,21.97,21.99,44752.0,20.3749,20.3842,20.3657,20.3842,44752.0
2018-05-11 10:40:00,21.98,21.99,21.97,21.99,36420.0,20.3749,20.3842,20.3657,20.3842,36420.0
2018-05-11 10:45:00,21.99,21.99,21.98,21.99,29400.0,20.3842,20.3842,20.3749,20.3842,29400.0
2018-05-11 10:50:00,21.99,22.0,21.99,21.99,23408.0,20.3842,20.3935,20.3842,20.3842,23408.0
2018-05-11 10:55:00,22.0,22.0,21.98,21.99,31068.0,20.3935,20.3935,20.3749,20.3842,31068.0
2018-05-11 11:00:00,21.99,21.99,21.98,21.99,69764.0,20.3842,20.3842,20.3749,20.3842,69764.0
2018-05-11 11:05:00,21.98,22.0,21.98,21.99,42568.0,20.3749,20.3935,20.3749,20.3842,42568.0
2018-05-11 11:10:00,21.99,22.0,21.98,21.99,73936.0,20.3842,20.3935,20.3749,20.3842,73936.0
2018-05-11 11:15:00,21.99,22.0,21.98,21.99,52456.0,20.3842,20.3935,20.3749,20.3842,52456.0
2018-05-11 11:20:00,21.99,22.0,21.99,21.99,12768.0,20.3842,20.3935,20.3842,20.3842,12768.0
2018-05-11 11:25:00,21.99,21.99,21.98,21.99,29540.0,20.3842,20.3842,20.3749,20.3842,29540.0
2018-05-11 11:30:00,21.99,21.99,21.98,21.99,32784.0,20.3842,20.3842,20.3749,20.3842,32784.0
2018-05-11 11:35:00,21.98,21.99,21.97,21.98,65120.0,20.3749,20.3842,20.3657,20.3749,65120.0
2018-05-11 11:40:00,21.99,21.99,21.98,21.98,41528.0,20.3842,20.3842,20.3749,20.3749,41528.0
2018-05-11 11:45:00,21.99,21.99,21.98,21.99,56660.0,20.3842,20.3842,20.3749,20.3842,56660.0
2018-05-11 11:50:00,21.99,21.99,21.98,21.99,61996.0,20.3842,20.3842,20.3749,20.3842,61996.0
2018-05-11 11:55:00,21.98,22.0,21.98,22.0,57956.0,20.3749,20.3935,20.3749,20.3935,57956.0
2018-05-11 12:00:00,22.0,22.0,21.99,21.99,17640.0,20.3935,20.3935,20.3842,20.3842,17640.0
2018-05-11 12:05:00,21.99,22.0,21.98,21.99,49128.0,20.3842,20.3935,20.3749,20.3842,49128.0
2018-05-11 12:10:00,21.99,21.99,21.93,21.93,69184.0,20.3842,20.3842,20.3286,20.3286,69184.0
2018-05-11 12:15:00,21.93,21.93,21.91,21.92,48596.0,20.3286,20.3286,20.31,20.3193,48596.0
2018-05-11 12:20:00,21.91,21.92,21.89,21.9,17596.0,20.31,20.3193,20.2915,20.3008,17596.0
2018-05-11 12:25:00,21.9,21.91,21.88,21.91,21296.0,20.3008,20.31,20.2822,20.31,21296.0
2018-05-11 12:30:00,21.91,21.93,21.9,21.93,21608.0,20.31,20.3286,20.3008,20.3286,21608.0
2018-05-11 12:35:00,21.92,21.93,21.92,21.93,8260.0,20.3193,20.3286,20.3193,20.3286,8260.0
2018-05-11 12:40:00,21.93,21.94,21.92,21.92,18732.0,20.3286,20.3379,20.3193,20.3193,18732.0
2018-05-11 12:45:00,21.92,21.94,21.92,21.93,11648.0,20.3193,20.3379,20.3193,20.3286,11648.0
2018-05-11 12:50:00,21.93,21.93,21.92,21.93,11916.0,20.3286,20.3286,20.3193,20.3286,11916.0
2018-05-11 12:55:00,21.92,21.93,21.92,21.93,6340.0,20.3193,20.3286,20.3193,20.3286,6340.0
2018-05-11 13:00:00,21.93,21.93,21.92,21.93,11676.0,20.3286,20.3286,20.3193,20.3286,11676.0
2018-05-11 13:05:00,21.93,21.94,21.92,21.93,14676.0,20.3286,20.3379,20.3193,20.3286,14676.0
2018-05-11 13:10:00,21.92,21.92,21.91,21.91,6864.0,20.3193,20.3193,20.31,20.31,6864.0
2018-05-11 13:15:00,21.92,21.92,21.91,21.91,12896.0,20.3193,20.3193,20.31,20.31,12896.0
2018-05-11 13:20:00,21.91,21.92,21.91,21.92,9024.0,20.31,20.3193,20.31,20.3193,9024.0
2018-05-11 13:25:00,21.91,21.92,21.91,21.92,7600.0,20.31,20.3193,20.31,20.3193,7600.0
2018-05-11 13:30:00,21.91,21.91,21.9,21.9,15616.0,20.31,20.31,20.3008,20.3008,15616.0
2018-05-11 13:35:00,21.91,21.91,21.89,21.9,25424.0,20.31,20.31,20.2915,20.3008,25424.0
2018-05-11 13:40:00,21.89,21.9,21.89,21.9,8028.0,20.2915,20.3008,20.2915,20.3008,8028.0
2018-05-11 13:45:00,21.89,21.91,21.89,21.9,14828.0,20.2915,20.31,20.2915,20.3008,14828.0
2018-05-11 13:50:00,21.89,21.9,21.89,21.9,10200.0,20.2915,20.3008,20.2915,20.3008,10200.0
2018-05-11 13:55:00,21.9,21.9,21.9,21.9,11012.0,20.3008,20.3008,20.3008,20.3008,11012.0
2018-05-11 14:00:00,21.9,21.91,21.88,21.88,15600.0,20.3008,20.31,20.2822,20.2822,15600.0
2018-05-11 14:05:00,21.88,21.9,21.88,21.88,17212.0,20.2822,20.3008,20.2822,20.2822,17212.0
2018-05-11 14:10:00,21.88,21.88,21.88,21.88,20836.0,20.2822,20.2822,20.2822,20.2822,20836.0
2018-05-11 14:15:00,21.88,21.9,21.88,21.9,18908.0,20.2822,20.3008,20.2822,20.3008,18908.0
2018-05-11 14:20:00,21.9,21.9,21.89,21.9,20368.0,20.3008,20.3008,20.2915,20.3008,20368.0
2018-05-11 14:25:00,21.9,21.9,21.89,21.89,15328.0,20.3008,20.3008,20.2915,20.2915,15328.0
2018-05-11 14:30:00,21.89,21.91,21.89,21.89,17644.0,20.2915,20.31,20.2915,20.2915,17644.0
2018-05-11 14:35:00,21.89,21.9,21.89,21.9,21288.0,20.2915,20.3008,20.2915,20.3008,21288.0
2018-05-11 14:40:00,21.9,21.9,21.89,21.9,26736.0,20.3008,20.3008,20.2915,20.3008,26736.0
2018-05-11 14:45:00,21.9,21.91,21.89,21.91,39244.0,20.3008,20.31,20.2915,20.31,39244.0
2018-05-11 14:50:00,21.91,21.92,21.9,21.91,25512.0,20.31,20.3193,20.3008,20.31,25512.0
2018-05-11 14:55:00,21.91,21.93,21.9,21.92,25748.0,20.31,20.3286,20.3008,20.3193,25748.0
2018-05-11 15:00:00,21.92,21.95,21.92,21.94,20456.0,20.3193,20.3471,20.3193,20.3379,20456.0
2018-05-11 15:05:00,21.94,21.96,21.94,21.94,22128.0,20.3379,20.3564,20.3379,20.3379,22128.0
2018-05-11 15:10:00,21.95,21.96,21.94,21.96,33224.0,20.3471,20.3564,20.3379,20.3564,33224.0
2018-05-11 15:15:00,21.96,21.96,21.95,21.96,32100.0,20.3564,20.3564,20.3471,20.3564,32100.0
2018-05-11 15:20:00,21.95,21.96,21.94,21.95,54884.0,20.3471,20.3564,20.3379,20.3471,54884.0
2018-05-11 15:25:00,21.95,21.96,21.95,21.96,35700.0,20.3471,20.3564,20.3471,20.3564,35700.0
2018-05-11 15:30:00,21.96,21.96,21.95,21.95,40476.0,20.3564,20.3564,20.3471,20.3471,40476.0
2018-05-11 15:35:00,21.95,21.97,21.95,21.97,51132.0,20.3471,20.3657,20.3471,20.3657,51132.0
2018-05-11 15:40:00,21.96,21.96,21.95,21.95,60348.0,20.3564,20.3564,20.3471,20.3471,60348.0
2018-05-11 15:45:00,21.95,21.96,21.93,21.96,137868.0,20.3471,20.3564,20.3286,20.3564,137868.0
2018-05-11 15:50:00,21.96,21.97,21.96,21.97,151916.0,20.3564,20.3657,20.3564,20.3657,151916.0
2018-05-11 15:55:00,21.97,22.0,21.96,21.99,570832.0,20.3657,20.3935,20.3564,20.3842,570832.0
2018-05-14 09:30:00,22.04,22.04,22.0,22.02,59504.0,20.4306,20.4306,20.3935,20.412,59504.0
2018-05-14 09:35:00,22.03,22.03,21.96,21.96,24440.0,20.4213,20.4213,20.3564,20.3564,24440.0
2018-05-14 09:40:00,21.97,22.0,21.95,22.0,136592.0,20.3657,20.3935,20.3471,20.3935,136592.0
2018-05-14 09:45:00,22.0,22.0,21.98,22.0,49200.0,20.3935,20.3935,20.3749,20.3935,49200.0
2018-05-14 09:50:00,22.0,22.01,21.98,22.01,20000.0,20.3935,20.4027,20.3749,20.4027,20000.0
2018-05-14 09:55:00,22.02,22.02,21.99,21.99,15324.0,20.412,20.412,20.3842,20.3842,15324.0
2018-05-14 10:00:00,21.99,22.02,21.99,22.0,17444.0,20.3842,20.412,20.3842,20.3935,17444.0
2018-05-14 10:05:00,22.0,22.03,21.99,22.02,27208.0,20.3935,20.4213,20.3842,20.412,27208.0
2018-05-14 10:10:00,22.02,22.03,22.0,22.03,31600.0,20.412,20.4213,20.3935,20.4213,31600.0
2018-05-14 10:15:00,22.02,22.03,22.02,22.02,10784.0,20.412,20.4213,20.412,20.412,10784.0
2018-05-14 10:20:00,22.01,22.04,22.01,22.04,20744.0,20.4027,20.4306,20.4027,20.4306,20744.0
2018-05-14 10:25:00,22.03,22.05,22.03,22.05,120592.0,20.4213,20.4398,20.4213,20.4398,120592.0
2018-05-14 10:30:00,22.05,22.07,22.04,22.07,20700.0,20.4398,20.4584,20.4306,20.4584,20700.0
2018-05-14 10:35:00,22.07,22.07,22.05,22.05,13800.0,20.4584,20.4584,20.4398,20.4398,13800.0
2018-05-14 10:40:00,22.05,22.08,22.05,22.06,16400.0,20.4398,20.4676,20.4398,20.4491,16400.0
2018-05-14 10:45:00,22.06,22.07,22.06,22.06,18312.0,20.4491,20.4584,20.4491,20.4491,18312.0
2018-05-14 10:50:00,22.06,22.07,22.06,22.07,57120.0,20.4491,20.4584,20.4491,20.4584,57120.0
2018-05-14 10:55:00,22.06,22.07,22.06,22.06,27464.0,20.4491,20.4584,20.4491,20.4491,27464.0
2018-05-14 11:00:00,22.06,22.06,22.05,22.06,65892.0,20.4491,20.4491,20.4398,20.4491,65892.0
2018-05-14 11:05:00,22.06,22.06,22.02,22.02,33704.0,20.4491,20.4491,20.412,20.412,33704.0
2018-05-14 11:10:00,22.03,22.03,22.02,22.02,24180.0,20.4213,20.4213,20.412,20.412,24180.0
2018-05-14 11:15:00,22.02,22.04,22.02,22.04,13524.0,20.412,20.4306,20.412,20.4306,13524.0
2018-05-14 11:20:00,22.04,22.06,22.02,22.03,30104.0,20.4306,20.4491,20.412,20.4213,30104.0
2018-05-14 11:25:00,22.02,22.03,22.0,22.0,24056.0,20.412,20.4213,20.3935,20.3935,24056.0
2018-05-14 11:30:00,22.0,22.04,22.0,22.04,20420.0,20.3935,20.4306,20.3935,20.4306,20420.0
2018-05-14 11:35:00,22.04,22.05,22.03,22.04,26980.0,20.4306,20.4398,20.4213,20.4306,26980.0
2018-05-14 11:40:00,22.04,22.05,22.01,22.01,41412.0,20.4306,20.4398,20.4027,20.4027,41412.0
2018-05-14 11:45:00,22.0,22.02,22.0,22.02,30988.0,20.3935,20.412,20.3935,20.412,30988.0
2018-05-14 11:50:00,22.02,22.03,22.01,22.03,40000.0,20.412,20.4213,20.4027,20.4213,40000.0
2018-05-14 11:55:00,22.03,22.03,22.02,22.02,25400.0,20.4213,20.4213,20.412,20.412,25400.0
2018-05-14 12:00:00,22.01,22.06,22.01,22.05,21568.0,20.4027,20.4491,20.4027,20.4398,21568.0
2018-05-14 12:05:00,22.05,22.07,22.04,22.07,18400.0,20.4398,20.4584,20.4306,20.4584,18400.0
2018-05-14 12:10:00,22.06,22.07,22.06,22.07,12128.0,20.4491,20.4584,20.4491,20.4584,12128.0
2018-05-14 12:15:00,22.07,22.07,22.06,22.06,11200.0,20.4584,20.4584,20.4491,20.4491,11200.0
2018-05-14 12:20:00,22.07,22.07,22.06,22.06,28000.0,20.4584,20.4584,20.4491,20.4491,28000.0
2018-05-14 12:25:00,22.06,22.07,22.06,22.07,27880.0,20.4491,20.4584,20.4491,20.4584,27880.0
2018-05-14 12:30:00,22.07,22.07,22.07,22.07,16928.0,20.4584,20.4584,20.4584,20.4584,16928.0
2018-05-14 12:35:00,22.07,22.08,22.06,22.07,25180.0,20.4584,20.4676,20.4491,20.4584,25180.0
2018-05-14 12:40:00,22.07,22.07,22.05,22.06,19408.0,20.4584,20.4584,20.4398,20.4491,19408.0
2018-05-14 12:45:00,22.06,22.06,22.05,22.05,13252.0,20.4491,20.4491,20.4398,20.4398,13252.0
2018-05-14 12:50:00,22.05,22.06,22.05,22.06,45436.0,20.4398,20.4491,20.4398,20.4491,45436.0
2018-05-14 12:55:00,22.05,22.06,22.03,22.03,42216.0,20.4398,20.4491,20.4213,20.4213,42216.0
2018-05-14 13:00:00,22.03,22.04,22.0,22.0,25556.0,20.4213,20.4306,20.3935,20.3935,25556.0
2018-05-14 13:05:00,22.0,22.02,22.0,22.01,19528.0,20.3935,20.412,20.3935,20.4027,19528.0
2018-05-14 13:10:00,22.0,22.01,22.0,22.01,15720.0,20.3935,20.4027,20.3935,20.4027,15720.0
2018-05-14 13:15:00,22.0,22.01,21.98,21.99,51352.0,20.3935,20.4027,20.3749,20.3842,51352.0
2018-05-14 13:20:00,21.99,22.0,21.98,22.0,26972.0,20.3842,20.3935,20.3749,20.3935,26972.0
2018-05-14 13:25:00,22.0,22.01,21.99,22.01,18512.0,20.3935,20.4027,20.3842,20.4027,18512.0
2018-05-14 13:30:00,22.0,22.0,21.97,22.0,40524.0,20.3935,20.3935,20.3657,20.3935,40524.0
2018-05-14 13:35:00,22.0,22.02,22.0,22.01,26772.0,20.3935,20.412,20.3935,20.4027,26772.0
2018-05-14 13:40:00,22.01,22.02,22.0,22.02,19248.0,20.4027,20.412,20.3935,20.412,19248.0
2018-05-14 13:45:00,22.02,22.02,22.0,22.0,19928.0,20.412,20.412,20.3935,20.3935,19928.0
2018-05-14 13:50:00,22.0,22.0,22.0,22.0,21336.0,20.3935,20.3935,20.3935,20.3935,21336.0
2018-05-14 13:55:00,21.99,22.02,21.99,22.0,50436.0,20.3842,20.412,20.3842,20.3935,50436.0
2018-05-14 14:00:00,22.0,22.0,21.98,21.99,27224.0,20.3935,20.3935,20.3749,20.3842,27224.0
2018-05-14 14:05:00,21.98,21.99,21.96,21.96,18660.0,20.3749,20.3842,20.3564,20.3564,18660.0
2018-05-14 14:10:00,21.96,21.97,21.96,21.97,30876.0,20.3564,20.3657,20.3564,20.3657,30876.0
2018-05-14 14:15:00,21.97,21.97,21.96,21.96,97532.0,20.3657,20.3657,20.3564,20.3564,97532.0
2018-05-14 14:20:00,21.96,21.97,21.96,21.97,27092.0,20.3564,20.3657,20.3564,20.3657,27092.0
2018-05-14 14:25:00,21.97,21.99,21.97,21.98,52452.0,20.3657,20.3842,20.3657,20.3749,52452.0
2018-05-14 14:30:00,21.98,22.0,21.98,21.99,53500.0,20.3749,20.3935,20.3749,20.3842,53500.0
2018-05-14 14:35:00,21.99,22.0,21.99,22.0,52004.0,20.3842,20.3935,20.3842,20.3935,52004.0
2018-05-14 14:40:00,22.0,22.0,21.99,21.99,24144.0,20.3935,20.3935,20.3842,20.3842,24144.0
2018-05-14 14:45:00,21.99,22.0,21.99,21.99,28896.0,20.3842,20.3935,20.3842,20.3842,28896.0
2018-05-14 14:50:00,21.99,22.0,21.98,22.0,34520.0,20.3842,20.3935,20.3749,20.3935,34520.0
2018-05-14 14:55:00,22.0,22.0,22.0,22.0,29944.0,20.3935,20.3935,20.3935,20.3935,29944.0
2018-05-14 15:00:00,22.0,22.02,22.0,22.0,23584.0,20.3935,20.412,20.3935,20.3935,23584.0
2018-05-14 15:05:00,22.0,22.02,21.99,22.02,32188.0,20.3935,20.412,20.3842,20.412,32188.0
2018-05-14 15:10:00,22.02,22.03,22.02,22.02,27928.0,20.412,20.4213,20.412,20.412,27928.0
2018-05-14 15:15:00,22.02,22.02,22.0,22.0,38808.0,20.412,20.412,20.3935,20.3935,38808.0
2018-05-14 15:20:00,22.0,22.01,22.0,22.01,17200.0,20.3935,20.4027,20.3935,20.4027,17200.0
2018-05-14 15:25:00,22.01,22.03,22.01,22.02,40256.0,20.4027,20.4213,20.4027,20.412,40256.0
2018-05-14 15:30:00,22.02,22.03,22.01,22.02,44468.0,20.412,20.4213,20.4027,20.412,44468.0
2018-05-14 15:35:00,22.02,22.03,22.01,22.02,61184.0,20.412,20.4213,20.4027,20.412,61184.0
2018-05-14 15:40:00,22.01,22.02,22.0,22.02,82652.0,20.4027,20.412,20.3935,20.412,82652.0
2018-05-14 15:45:00,22.02,22.03,22.01,22.01,160572.0,20.412,20.4213,20.4027,20.4027,160572.0
2018-05-14 15:50:00,22.01,22.03,22.01,22.02,181792.0,20.4027,20.4213,20.4027,20.412,181792.0
2018-05-14 15:55:00,22.02,22.05,22.02,22.05,273060.0,20.412,20.4398,20.412,20.4398,273060.0
2018-05-15 09:30:00,22.02,22.02,21.96,22.02,111004.0,20.412,20.412,20.3564,20.412,111004.0
2018-05-15 09:35:00,22.0,22.04,21.99,21.99,23200.0,20.3935,20.4306,20.3842,20.3842,23200.0
2018-05-15 09:40:00,22.01,22.01,21.97,22.0,60292.0,20.4027,20.4027,20.3657,20.3935,60292.0
2018-05-15 09:45:00,22.0,22.01,21.99,22.0,36856.0,20.3935,20.4027,20.3842,20.3935,36856.0
2018-05-15 09:50:00,22.0,22.02,22.0,22.0,75180.0,20.3935,20.412,20.3935,20.3935,75180.0
2018-05-15 09:55:00,22.0,22.01,22.0,22.01,62360.0,20.3935,20.4027,20.3935,20.4027,62360.0
2018-05-15 10:00:00,22.0,22.01,21.98,21.99,90944.0,20.3935,20.4027,20.3749,20.3842,90944.0
2018-05-15 10:05:00,21.99,22.02,21.99,22.0,47156.0,20.3842,20.412,20.3842,20.3935,47156.0
2018-05-15 10:10:00,22.01,22.01,22.0,22.01,29556.0,20.4027,20.4027,20.3935,20.4027,29556.0
2018-05-15 10:15:00,22.01,22.01,21.99,22.0,43200.0,20.4027,20.4027,20.3842,20.3935,43200.0
2018-05-15 10:20:00,22.0,22.04,22.0,22.02,46120.0,20.3935,20.4306,20.3935,20.412,46120.0
2018-05-15 10:25:00,22.03,22.03,22.01,22.02,38584.0,20.4213,20.4213,20.4027,20.412,38584.0
2018-05-15 10:30:00,22.02,22.03,22.0,22.02,50132.0,20.412,20.4213,20.3935,20.412,50132.0
2018-05-15 10:35:00,22.02,22.04,22.02,22.03,29436.0,20.412,20.4306,20.412,20.4213,29436.0
2018-05-15 10:40:00,22.03,22.03,21.98,21.99,46752.0,20.4213,20.4213,20.3749,20.3842,46752.0
2018-05-15 10:45:00,21.99,21.99,21.94,21.96,51860.0,20.3842,20.3842,20.3379,20.3564,51860.0
2018-05-15 10:50:00,21.96,21.96,21.95,21.96,28800.0,20.3564,20.3564,20.3471,20.3564,28800.0
2018-05-15 10:55:00,21.95,21.97,21.93,21.96,43904.0,20.3471,20.3657,20.3286,20.3564,43904.0
2018-05-15 11:00:00,21.96,21.99,21.96,21.98,30384.0,20.3564,20.3842,20.3564,20.3749,30384.0
2018-05-15 11:05:00,21.98,21.99,21.98,21.99,37768.0,20.3749,20.3842,20.3749,20.3842,37768.0
2018-05-15 11:10:00,21.98,21.99,21.96,21.96,40196.0,20.3749,20.3842,20.3564,20.3564,40196.0
2018-05-15 11:15:00,21.96,22.0,21.96,22.0,20440.0,20.3564,20.3935,20.3564,20.3935,20440.0
2018-05-15 11:20:00,22.0,22.0,21.99,22.0,34680.0,20.3935,20.3935,20.3842,20.3935,34680.0
2018-05-15 11:25:00,22.0,22.0,21.99,21.99,39200.0,20.3935,20.3935,20.3842,20.3842,39200.0
2018-05-15 11:30:00,21.99,22.01,21.99,21.99,40400.0,20.3842,20.4027,20.3842,20.3842,40400.0
2018-05-15 11:35:00,21.99,21.99,21.97,21.98,32448.0,20.3842,20.3842,20.3657,20.3749,32448.0
2018-05-15 11:40:00,21.98,21.99,21.97,21.99,38008.0,20.3749,20.3842,20.3657,20.3842,38008.0
2018-05-15 11:45:00,21.99,22.0,21.98,22.0,27200.0,20.3842,20.3935,20.3749,20.3935,27200.0
2018-05-15 11:50:00,22.0,22.01,21.99,22.0,18792.0,20.3935,20.4027,20.3842,20.3935,18792.0
2018-05-15 11:55:00,22.0,22.01,21.97,21.97,55600.0,20.3935,20.4027,20.3657,20.3657,55600.0
2018-05-15 12:00:00,21.98,21.99,21.96,21.98,99732.0,20.3749,20.3842,20.3564,20.3749,99732.0
2018-05-15 12:05:00,21.97,21.98,21.94,21.96,91120.0,20.3657,20.3749,20.3379,20.3564,91120.0
2018-05-15 12:10:00,21.94,21.95,21.92,21.93,13200.0,20.3379,20.3471,20.3193,20.3286,13200.0
2018-05-15 12:15:00,21.93,21.93,21.91,21.91,10032.0,20.3286,20.3286,20.31,20.31,10032.0
2018-05-15 12:20:00,21.91,21.92,21.9,21.9,25792.0,20.31,20.3193,20.3008,20.3008,25792.0
2018-05-15 12:25:00,21.9,21.91,21.9,21.91,26000.0,20.3008,20.31,20.3008,20.31,26000.0
2018-05-15 12:30:00,21.91,21.93,21.91,21.93,22636.0,20.31,20.3286,20.31,20.3286,22636.0
2018-05-15 12:35:00,21.93,21.95,21.93,21.94,21776.0,20.3286,20.3471,20.3286,20.3379,21776.0
2018-05-15 12:40:00,21.93,21.96,21.93,21.96,21104.0,20.3286,20.3564,20.3286,20.3564,21104.0
2018-05-15 12:45:00,21.97,21.99,21.97,21.97,19200.0,20.3657,20.3842,20.3657,20.3657,19200.0
2018-05-15 12:50:00,21.97,21.97,21.96,21.96,4000.0,20.3657,20.3657,20.3564,20.3564,4000.0
2018-05-15 12:55:00,21.96,21.98,21.95,21.95,22192.0,20.3564,20.3749,20.3471,20.3471,22192.0
2018-05-15 13:00:00,21.95,21.96,21.94,21.95,21104.0,20.3471,20.3564,20.3379,20.3471,21104.0
2018-05-15 13:05:00,21.93,21.94,21.93,21.94,15200.0,20.3286,20.3379,20.3286,20.3379,15200.0
2018-05-15 13:10:00,21.94,21.94,21.93,21.93,8760.0,20.3379,20.3379,20.3286,20.3286,8760.0
2018-05-15 13:15:00,21.93,21.94,21.93,21.94,16800.0,20.3286,20.3379,20.3286,20.3379,16800.0
2018-05-15 13:20:00,21.94,21.94,21.93,21.93,46352.0,20.3379,20.3379,20.3286,20.3286,46352.0
2018-05-15 13:25:00,21.93,21.95,21.93,21.94,7200.0,20.3286,20.3471,20.3286,20.3379,7200.0
2018-05-15 13:30:00,21.94,21.95,21.93,21.94,13004.0,20.3379,20.3471,20.3286,20.3379,13004.0
2018-05-15 13:35:00,21.95,21.95,21.93,21.94,13248.0,20.3471,20.3471,20.3286,20.3379,13248.0
2018-05-15 13:40:00,21.94,21.95,21.93,21.94,10260.0,20.3379,20.3471,20.3286,20.3379,10260.0
2018-05-15 13:45:00,21.94,21.95,21.94,21.95,9604.0,20.3379,20.3471,20.3379,20.3471,9604.0
2018-05-15 13:50:00,21.95,21.97,21.94,21.95,23448.0,20.3471,20.3657,20.3379,20.3471,23448.0
2018-05-15 13:55:00,21.95,21.95,21.93,21.93,89208.0,20.3471,20.3471,20.3286,20.3286,89208.0
2018-05-15 14:00:00,21.93,21.95,21.93,21.94,30800.0,20.3286,20.3471,20.3286,20.3379,30800.0
2018-05-15 14:05:00,21.94,21.95,21.93,21.93,12760.0,20.3379,20.3471,20.3286,20.3286,12760.0
2018-05-15 14:10:00,21.94,21.95,21.94,21.95,19608.0,20.3379,20.3471,20.3379,20.3471,19608.0
2018-05-15 14:15:00,21.94,21.96,21.93,21.95,22780.0,20.3379,20.3564,20.3286,20.3471,22780.0
2018-05-15 14:20:00,21.95,21.95,21.94,21.94,17696.0,20.3471,20.3471,20.3379,20.3379,17696.0
2018-05-15 14:25:00,21.93,21.99,21.93,21.98,61668.0,20.3286,20.3842,20.3286,20.3749,61668.0
2018-05-15 14:30:00,21.97,22.0,21.97,22.0,20680.0,20.3657,20.3935,20.3657,20.3935,20680.0
2018-05-15 14:35:00,22.0,22.01,21.98,21.98,19808.0,20.3935,20.4027,20.3749,20.3749,19808.0
2018-05-15 14:40:00,21.98,21.99,21.98,21.98,5140.0,20.3749,20.3842,20.3749,20.3749,5140.0
2018-05-15 14:45:00,21.98,21.98,21.96,21.96,10392.0,20.3749,20.3749,20.3564,20.3564,10392.0
2018-05-15 14:50:00,21.96,21.97,21.95,21.97,12012.0,20.3564,20.3657,20.3471,20.3657,12012.0
2018-05-15 14:55:00,21.97,21.98,21.95,21.98,29148.0,20.3657,20.3749,20.3471,20.3749,29148.0
2018-05-15 15:00:00,21.97,21.98,21.95,21.96,22324.0,20.3657,20.3749,20.3471,20.3564,22324.0
2018-05-15 15:05:00,21.96,21.97,21.95,21.96,16004.0,20.3564,20.3657,20.3471,20.3564,16004.0
2018-05-15 15:10:00,21.95,21.96,21.94,21.94,15780.0,20.3471,20.3564,20.3379,20.3379,15780.0
2018-05-15 15:15:00,21.95,21.95,21.94,21.95,28036.0,20.3471,20.3471,20.3379,20.3471,28036.0
2018-05-15 15:20:00,21.95,21.96,21.94,21.94,24800.0,20.3471,20.3564,20.3379,20.3379,24800.0
2018-05-15 15:25:00,21.95,21.95,21.93,21.94,34536.0,20.3471,20.3471,20.3286,20.3379,34536.0
2018-05-15 15:30:00,21.94,21.96,21.94,21.96,45288.0,20.3379,20.3564,20.3379,20.3564,45288.0
2018-05-15 15:35:00,21.96,21.97,21.95,21.95,38936.0,20.3564,20.3657,20.3471,20.3471,38936.0
2018-05-15 15:40:00,21.95,21.96,21.94,21.96,51556.0,20.3471,20.3564,20.3379,20.3564,51556.0
2018-05-15 15:45:00,21.96,21.96,21.93,21.93,76708.0,20.3564,20.3564,20.3286,20.3286,76708.0
2018-05-15 15:50:00,21.93,21.98,21.93,21.95,92452.0,20.3286,20.3749,20.3286,20.3471,92452.0
2018-05-15 15:55:00,21.95,21.98,21.94,21.97,272192.0,20.3471,20.3749,20.3379,20.3657,272192.0
2018-05-16 09:30:00,22.06,22.06,21.9,21.92,26952.0,20.4491,20.4491,20.3008,20.3193,26952.0
2018-05-16 09:35:00,21.98,21.99,21.95,21.97,37100.0,20.3749,20.3842,20.3471,20.3657,37100.0
2018-05-16 09:40:00,21.96,21.97,21.93,21.93,39128.0,20.3564,20.3657,20.3286,20.3286,39128.0
2018-05-16 09:45:00,21.94,21.99,21.94,21.98,19120.0,20.3379,20.3842,20.3379,20.3749,19120.0
2018-05-16 09:50:00,21.99,21.99,21.96,21.96,10916.0,20.3842,20.3842,20.3564,20.3564,10916.0
2018-05-16 09:55:00,21.97,21.99,21.97,21.98,30580.0,20.3657,20.3842,20.3657,20.3749,30580.0
2018-05-16 10:00:00,21.98,22.0,21.98,21.99,13120.0,20.3749,20.3935,20.3749,20.3842,13120.0
2018-05-16 10:05:00,21.99,21.99,21.96,21.97,14680.0,20.3842,20.3842,20.3564,20.3657,14680.0
2018-05-16 10:10:00,21.96,21.97,21.94,21.95,22376.0,20.3564,20.3657,20.3379,20.3471,22376.0
2018-05-16 10:15:00,21.95,21.98,21.95,21.96,18800.0,20.3471,20.3749,20.3471,20.3564,18800.0
2018-05-16 10:20:00,21.95,22.0,21.95,22.0,17392.0,20.3471,20.3935,20.3471,20.3935,17392.0
2018-05-16 10:25:00,21.99,21.99,21.97,21.97,12928.0,20.3842,20.3842,20.3657,20.3657,12928.0
2018-05-16 10:30:00,21.98,21.98,21.95,21.96,11048.0,20.3749,20.3749,20.3471,20.3564,11048.0
2018-05-16 10:35:00,21.96,21.97,21.95,21.96,12016.0,20.3564,20.3657,20.3471,20.3564,12016.0
2018-05-16 10:40:00,21.96,21.97,21.96,21.97,17292.0,20.3564,20.3657,20.3564,20.3657,17292.0
2018-05-16 10:45:00,21.96,21.99,21.95,21.99,24816.0,20.3564,20.3842,20.3471,20.3842,24816.0
2018-05-16 10:50:00,21.99,22.02,21.99,22.0,33216.0,20.3842,20.412,20.3842,20.3935,33216.0
2018-05-16 10:55:00,22.0,22.01,21.98,22.0,23408.0,20.3935,20.4027,20.3749,20.3935,23408.0
2018-05-16 11:00:00,22.0,22.0,21.97,21.99,34000.0,20.3935,20.3935,20.3657,20.3842,34000.0
2018-05-16 11:05:00,21.99,22.02,21.99,22.02,20840.0,20.3842,20.412,20.3842,20.412,20840.0
2018-05-16 11:10:00,22.02,22.03,22.0,22.02,14480.0,20.412,20.4213,20.3935,20.412,14480.0
2018-05-16 11:15:00,22.01,22.03,21.99,22.03,33356.0,20.4027,20.4213,20.3842,20.4213,33356.0
2018-05-16 11:20:00,22.03,22.04,22.02,22.02,98704.0,20.4213,20.4306,20.412,20.412,98704.0
2018-05-16 11:25:00,22.01,22.01,21.99,22.0,23188.0,20.4027,20.4027,20.3842,20.3935,23188.0
2018-05-16 11:30:00,22.0,22.02,22.0,22.01,28420.0,20.3935,20.412,20.3935,20.4027,28420.0
2018-05-16 11:35:00,22.02,22.03,22.02,22.02,13844.0,20.412,20.4213,20.412,20.412,13844.0
2018-05-16 11:40:00,22.02,22.03,22.02,22.03,9996.0,20.412,20.4213,20.412,20.4213,9996.0
2018-05-16 11:45:00,22.04,22.05,22.02,22.05,18372.0,20.4306,20.4398,20.412,20.4398,18372.0
2018-05-16 11:50:00,22.05,22.06,22.05,22.05,14016.0,20.4398,20.4491,20.4398,20.4398,14016.0
2018-05-16 11:55:00,22.05,22.07,22.05,22.07,24400.0,20.4398,20.4584,20.4398,20.4584,24400.0
2018-05-16 12:00:00,22.07,22.08,22.06,22.08,7176.0,20.4584,20.4676,20.4491,20.4676,7176.0
2018-05-16 12:05:00,22.08,22.11,22.08,22.09,21044.0,20.4676,20.4954,20.4676,20.4769,21044.0
2018-05-16 12:10:00,22.09,22.1,22.09,22.09,46800.0,20.4769,20.4862,20.4769,20.4769,46800.0
2018-05-16 12:15:00,22.09,22.1,22.09,22.1,21588.0,20.4769,20.4862,20.4769,20.4862,21588.0
2018-05-16 12:20:00,22.1,22.1,22.09,22.1,8404.0,20.4862,20.4862,20.4769,20.4862,8404.0
2018-05-16 12:25:00,22.11,22.12,22.11,22.11,8400.0,20.4954,20.5047,20.4954,20.4954,8400.0
2018-05-16 12:30:00,22.11,22.15,22.11,22.14,22856.0,20.4954,20.5325,20.4954,20.5233,22856.0
2018-05-16 12:35:00,22.14,22.15,22.14,22.15,10068.0,20.5233,20.5325,20.5233,20.5325,10068.0
2018-05-16 12:40:00,22.15,22.16,22.14,22.14,17224.0,20.5325,20.5418,20.5233,20.5233,17224.0
2018-05-16 12:45:00,22.14,22.15,22.14,22.14,16996.0,20.5233,20.5325,20.5233,20.5233,16996.0
2018-05-16 12:50:00,22.14,22.16,22.14,22.15,19200.0,20.5233,20.5418,20.5233,20.5325,19200.0
2018-05-16 12:55:00,22.15,22.16,22.14,22.15,11096.0,20.5325,20.5418,20.5233,20.5325,11096.0
2018-05-16 13:00:00,22.15,22.17,22.15,22.17,17768.0,20.5325,20.5511,20.5325,20.5511,17768.0
2018-05-16 13:05:00,22.17,22.17,22.15,22.16,28032.0,20.5511,20.5511,20.5325,20.5418,28032.0
2018-05-16 13:10:00,22.15,22.16,22.13,22.14,15872.0,20.5325,20.5418,20.514,20.5233,15872.0
2018-05-16 13:15:00,22.14,22.14,22.13,22.13,21172.0,20.5233,20.5233,20.514,20.514,21172.0
2018-05-16 13:20:00,22.13,22.14,22.13,22.14,18248.0,20.514,20.5233,20.514,20.5233,18248.0
2018-05-16 13:25:00,22.14,22.16,22.14,22.15,17560.0,20.5233,20.5418,20.5233,20.5325,17560.0
2018-05-16 13:30:00,22.15,22.16,22.15,22.16,20400.0,20.5325,20.5418,20.5325,20.5418,20400.0
2018-05-16 13:35:00,22.16,22.16,22.16,22.16,18688.0,20.5418,20.5418,20.5418,20.5418,18688.0
2018-05-16 13:40:00,22.16,22.17,22.15,22.16,33692.0,20.5418,20.5511,20.5325,20.5418,33692.0
2018-05-16 13:45:00,22.16,22.17,22.15,22.17,12008.0,20.5418,20.5511,20.5325,20.5511,12008.0
2018-05-16 13:50:00,22.16,22.17,22.16,22.16,25656.0,20.5418,20.5511,20.5418,20.5418,25656.0
2018-05-16 13:55:00,22.16,22.17,22.16,22.17,9496.0,20.5418,20.5511,20.5418,20.5511,9496.0
2018-05-16 14:00:00,22.17,22.17,22.16,22.16,16812.0,20.5511,20.5511,20.5418,20.5418,16812.0
2018-05-16 14:05:00,22.16,22.16,22.14,22.14,9208.0,20.5418,20.5418,20.5233,20.5233,9208.0
2018-05-16 14:10:00,22.15,22.15,22.14,22.15,10116.0,20.5325,20.5325,20.5233,20.5325,10116.0
2018-05-16 14:15:00,22.14,22.15,22.14,22.15,13164.0,20.5233,20.5325,20.5233,20.5325,13164.0
2018-05-16 14:20:00,22.15,22.15,22.12,22.12,16780.0,20.5325,20.5325,20.5047,20.5047,16780.0
2018-05-16 14:25:00,22.12,22.13,22.12,22.12,19424.0,20.5047,20.514,20.5047,20.5047,19424.0
2018-05-16 14:30:00,22.13,22.13,22.1,22.11,22752.0,20.514,20.514,20.4862,20.4954,22752.0
2018-05-16 14:35:00,22.11,22.12,22.11,22.12,32064.0,20.4954,20.5047,20.4954,20.5047,32064.0
2018-05-16 14:40:00,22.11,22.13,22.11,22.11,24216.0,20.4954,20.514,20.4954,20.4954,24216.0
2018-05-16 14:45:00,22.11,22.11,22.1,22.11,29968.0,20.4954,20.4954,20.4862,20.4954,29968.0
2018-05-16 14:50:00,22.11,22.11,22.1,22.11,19812.0,20.4954,20.4954,20.4862,20.4954,19812.0
2018-05-16 14:55:00,22.11,22.12,22.11,22.11,37804.0,20.4954,20.5047,20.4954,20.4954,37804.0
2018-05-16 15:00:00,22.11,22.11,22.08,22.08,22856.0,20.4954,20.4954,20.4676,20.4676,22856.0
2018-05-16 15:05:00,22.08,22.09,22.07,22.08,24168.0,20.4676,20.4769,20.4584,20.4676,24168.0
2018-05-16 15:10:00,22.08,22.08,22.06,22.06,27204.0,20.4676,20.4676,20.4491,20.4491,27204.0
2018-05-16 15:15:00,22.06,22.07,22.06,22.06,24784.0,20.4491,20.4584,20.4491,20.4491,24784.0
2018-05-16 15:20:00,22.06,22.08,22.06,22.06,28944.0,20.4491,20.4676,20.4491,20.4491,28944.0
2018-05-16 15:25:00,22.06,22.07,22.05,22.05,31704.0,20.4491,20.4584,20.4398,20.4398,31704.0
2018-05-16 15:30:00,22.05,22.05,22.04,22.04,38500.0,20.4398,20.4398,20.4306,20.4306,38500.0
2018-05-16 15:35:00,22.04,22.05,22.04,22.05,66272.0,20.4306,20.4398,20.4306,20.4398,66272.0
2018-05-16 15:40:00,22.05,22.06,22.05,22.06,71748.0,20.4398,20.4491,20.4398,20.4491,71748.0
2018-05-16 15:45:00,22.06,22.06,22.03,22.04,122192.0,20.4491,20.4491,20.4213,20.4306,122192.0
2018-05-16 15:50:00,22.04,22.07,22.04,22.07,155976.0,20.4306,20.4584,20.4306,20.4584,155976.0
2018-05-16 15:55:00,22.07,22.1,22.06,22.09,413088.0,20.4584,20.4862,20.4491,20.4769,413088.0
2018-05-17 09:30:00,22.06,22.09,21.98,22.07,55920.0,20.4491,20.4769,20.3749,20.4584,55920.0
2018-05-17 09:35:00,22.07,22.1,22.04,22.06,10120.0,20.4584,20.4862,20.4306,20.4491,10120.0
2018-05-17 09:40:00,22.07,22.07,22.04,22.07,20848.0,20.4584,20.4584,20.4306,20.4584,20848.0
2018-05-17 09:45:00,22.09,22.09,22.06,22.07,12400.0,20.4769,20.4769,20.4491,20.4584,12400.0
2018-05-17 09:50:00,22.06,22.07,22.05,22.05,12356.0,20.4491,20.4584,20.4398,20.4398,12356.0
2018-05-17 09:55:00,22.05,22.05,22.02,22.03,26068.0,20.4398,20.4398,20.412,20.4213,26068.0
2018-05-17 10:00:00,22.04,22.08,22.04,22.08,16792.0,20.4306,20.4676,20.4306,20.4676,16792.0
2018-05-17 10:05:00,22.08,22.1,22.08,22.1,13252.0,20.4676,20.4862,20.4676,20.4862,13252.0
2018-05-17 10:10:00,22.1,22.11,22.08,22.09,15200.0,20.4862,20.4954,20.4676,20.4769,15200.0
2018-05-17 10:15:00,22.09,22.12,22.09,22.11,5200.0,20.4769,20.5047,20.4769,20.4954,5200.0
2018-05-17 10:20:00,22.11,22.13,22.1,22.11,17600.0,20.4954,20.514,20.4862,20.4954,17600.0
2018-05-17 10:25:00,22.11,22.13,22.1,22.13,9124.0,20.4954,20.514,20.4862,20.514,9124.0
2018-05-17 10:30:00,22.12,22.15,22.12,22.14,14800.0,20.5047,20.5325,20.5047,20.5233,14800.0
2018-05-17 10:35:00,22.14,22.17,22.12,22.15,20400.0,20.5233,20.5511,20.5047,20.5325,20400.0
2018-05-17 10:40:00,22.15,22.15,22.13,22.13,16232.0,20.5325,20.5325,20.514,20.514,16232.0
2018-05-17 10:45:00,22.12,22.13,22.12,22.13,19084.0,20.5047,20.514,20.5047,20.514,19084.0
2018-05-17 10:50:00,22.12,22.17,22.12,22.16,20400.0,20.5047,20.5511,20.5047,20.5418,20400.0
2018-05-17 10:55:00,22.16,22.16,22.14,22.14,16600.0,20.5418,20.5418,20.5233,20.5233,16600.0
2018-05-17 11:00:00,22.14,22.15,22.14,22.14,14376.0,20.5233,20.5325,20.5233,20.5233,14376.0
2018-05-17 11:05:00,22.13,22.13,22.11,22.11,29684.0,20.514,20.514,20.4954,20.4954,29684.0
2018-05-17 11:10:00,22.12,22.12,22.09,22.09,14168.0,20.5047,20.5047,20.4769,20.4769,14168.0
2018-05-17 11:15:00,22.09,22.09,22.08,22.09,16808.0,20.4769,20.4769,20.4676,20.4769,16808.0
2018-05-17 11:20:00,22.09,22.1,22.09,22.09,30276.0,20.4769,20.4862,20.4769,20.4769,30276.0
2018-05-17 11:25:00,22.1,22.11,22.09,22.1,25800.0,20.4862,20.4954,20.4769,20.4862,25800.0
2018-05-17 11:30:00,22.09,22.1,22.08,22.08,29672.0,20.4769,20.4862,20.4676,20.4676,29672.0
2018-05-17 11:35:00,22.08,22.1,22.08,22.1,27856.0,20.4676,20.4862,20.4676,20.4862,27856.0
2018-05-17 11:40:00,22.1,22.12,22.1,22.12,16800.0,20.4862,20.5047,20.4862,20.5047,16800.0
2018-05-17 11:45:00,22.12,22.13,22.1,22.11,26492.0,20.5047,20.514,20.4862,20.4954,26492.0
2018-05-17 11:50:00,22.1,22.1,22.09,22.09,17200.0,20.4862,20.4862,20.4769,20.4769,17200.0
2018-05-17 11:55:00,22.09,22.11,22.08,22.11,38464.0,20.4769,20.4954,20.4676,20.4954,38464.0
2018-05-17 12:00:00,22.1,22.1,22.09,22.09,17000.0,20.4862,20.4862,20.4769,20.4769,17000.0
2018-05-17 12:05:00,22.09,22.1,22.09,22.09,12108.0,20.4769,20.4862,20.4769,20.4769,12108.0
2018-05-17 12:10:00,22.09,22.1,22.09,22.09,8800.0,20.4769,20.4862,20.4769,20.4769,8800.0
2018-05-17 12:15:00,22.1,22.11,22.1,22.11,21908.0,20.4862,20.4954,20.4862,20.4954,21908.0
2018-05-17 12:20:00,22.11,22.12,22.11,22.11,9136.0,20.4954,20.5047,20.4954,20.4954,9136.0
2018-05-17 12:25:00,22.11,22.11,22.11,22.11,5156.0,20.4954,20.4954,20.4954,20.4954,5156.0
2018-05-17 12:30:00,22.11,22.11,22.1,22.11,33548.0,20.4954,20.4954,20.4862,20.4954,33548.0
2018-05-17 12:35:00,22.11,22.11,22.09,22.09,20936.0,20.4954,20.4954,20.4769,20.4769,20936.0
2018-05-17 12:40:00,22.08,22.09,22.06,22.06,23668.0,20.4676,20.4769,20.4491,20.4491,23668.0
2018-05-17 12:45:00,22.06,22.07,22.06,22.06,10584.0,20.4491,20.4584,20.4491,20.4491,10584.0
2018-05-17 12:50:00,22.05,22.07,22.05,22.07,18480.0,20.4398,20.4584,20.4398,20.4584,18480.0
2018-05-17 12:55:00,22.07,22.08,22.06,22.08,13288.0,20.4584,20.4676,20.4491,20.4676,13288.0
2018-05-17 13:00:00,22.07,22.08,22.07,22.08,8800.0,20.4584,20.4676,20.4584,20.4676,8800.0
2018-05-17 13:05:00,22.07,22.08,22.07,22.07,7600.0,20.4584,20.4676,20.4584,20.4584,7600.0
2018-05-17 13:10:00,22.07,22.09,22.06,22.09,24500.0,20.4584,20.4769,20.4491,20.4769,24500.0
2018-05-17 13:15:00,22.08,22.09,22.08,22.08,7444.0,20.4676,20.4769,20.4676,20.4676,7444.0
2018-05-17 13:20:00,22.08,22.09,22.08,22.09,10004.0,20.4676,20.4769,20.4676,20.4769,10004.0
2018-05-17 13:25:00,22.09,22.09,22.07,22.07,8436.0,20.4769,20.4769,20.4584,20.4584,8436.0
2018-05-17 13:30:00,22.07,22.08,22.06,22.08,9816.0,20.4584,20.4676,20.4491,20.4676,9816.0
2018-05-17 13:35:00,22.07,22.1,22.07,22.08,36360.0,20.4584,20.4862,20.4584,20.4676,36360.0
2018-05-17 13:40:00,22.07,22.08,22.04,22.05,39240.0,20.4584,20.4676,20.4306,20.4398,39240.0
2018-05-17 13:45:00,22.04,22.06,22.04,22.06,16920.0,20.4306,20.4491,20.4306,20.4491,16920.0
2018-05-17 13:50:00,22.06,22.07,22.04,22.05,15824.0,20.4491,20.4584,20.4306,20.4398,15824.0
2018-05-17 13:55:00,22.04,22.04,22.02,22.02,17200.0,20.4306,20.4306,20.412,20.412,17200.0
2018-05-17 14:00:00,22.03,22.03,21.99,21.99,11800.0,20.4213,20.4213,20.3842,20.3842,11800.0
2018-05-17 14:05:00,21.99,22.01,21.99,22.01,8800.0,20.3842,20.4027,20.3842,20.4027,8800.0
2018-05-17 14:10:00,22.01,22.02,22.01,22.02,9216.0,20.4027,20.412,20.4027,20.412,9216.0
2018-05-17 14:15:00,22.02,22.06,22.02,22.06,25956.0,20.412,20.4491,20.412,20.4491,25956.0
2018-05-17 14:20:00,22.06,22.07,22.06,22.06,26132.0,20.4491,20.4584,20.4491,20.4491,26132.0
2018-05-17 14:25:00,22.06,22.07,22.06,22.06,13140.0,20.4491,20.4584,20.4491,20.4491,13140.0
2018-05-17 14:30:00,22.06,22.07,22.05,22.05,10676.0,20.4491,20.4584,20.4398,20.4398,10676.0
2018-05-17 14:35:00,22.06,22.06,22.05,22.06,7172.0,20.4491,20.4491,20.4398,20.4491,7172.0
2018-05-17 14:40:00,22.06,22.06,22.05,22.06,7600.0,20.4491,20.4491,20.4398,20.4491,7600.0
2018-05-17 14:45:00,22.05,22.05,22.04,22.05,9648.0,20.4398,20.4398,20.4306,20.4398,9648.0
2018-05-17 14:50:00,22.06,22.06,22.05,22.05,9800.0,20.4491,20.4491,20.4398,20.4398,9800.0
2018-05-17 14:55:00,22.05,22.07,22.05,22.07,20976.0,20.4398,20.4584,20.4398,20.4584,20976.0
2018-05-17 15:00:00,22.07,22.08,22.07,22.08,14388.0,20.4584,20.4676,20.4584,20.4676,14388.0
2018-05-17 15:05:00,22.08,22.09,22.07,22.08,20956.0,20.4676,20.4769,20.4584,20.4676,20956.0
2018-05-17 15:10:00,22.08,22.08,22.06,22.07,59816.0,20.4676,20.4676,20.4491,20.4584,59816.0
2018-05-17 15:15:00,22.07,22.07,22.03,22.03,101784.0,20.4584,20.4584,20.4213,20.4213,101784.0
2018-05-17 15:20:00,22.03,22.05,22.03,22.05,59600.0,20.4213,20.4398,20.4213,20.4398,59600.0
2018-05-17 15:25:00,22.05,22.05,22.02,22.02,33324.0,20.4398,20.4398,20.412,20.412,33324.0
2018-05-17 15:30:00,22.02,22.03,22.02,22.02,27604.0,20.412,20.4213,20.412,20.412,27604.0
2018-05-17 15:35:00,22.02,22.03,22.01,22.02,91416.0,20.412,20.4213,20.4027,20.412,91416.0
2018-05-17 15:40:00,22.02,22.03,22.01,22.02,60336.0,20.412,20.4213,20.4027,20.412,60336.0
2018-05-17 15:45:00,22.02,22.03,22.01,22.02,114820.0,20.412,20.4213,20.4027,20.412,114820.0
2018-05-17 15:50:00,22.02,22.03,22.0,22.01,103980.0,20.412,20.4213,20.3935,20.4027,103980.0
2018-05-17 15:55:00,22.01,22.04,22.0,22.03,616120.0,20.4027,20.4306,20.3935,20.4213,616120.0
2018-05-18 09:30:00,21.98,22.07,21.98,22.03,255072.0,20.3749,20.4584,20.3749,20.4213,255072.0
2018-05-18 09:35:00,22.03,22.09,22.03,22.07,9200.0,20.4213,20.4769,20.4213,20.4584,9200.0
2018-05-18 09:40:00,22.09,22.09,22.05,22.07,12000.0,20.4769,20.4769,20.4398,20.4584,12000.0
2018-05-18 09:45:00,22.06,22.07,22.05,22.05,8800.0,20.4491,20.4584,20.4398,20.4398,8800.0
2018-05-18 09:50:00,22.04,22.05,22.0,22.0,11600.0,20.4306,20.4398,20.3935,20.3935,11600.0
2018-05-18 09:55:00,21.99,22.0,21.95,21.99,179960.0,20.3842,20.3935,20.3471,20.3842,179960.0
2018-05-18 10:00:00,21.98,21.99,21.95,21.96,30052.0,20.3749,20.3842,20.3471,20.3564,30052.0
2018-05-18 10:05:00,21.96,21.99,21.96,21.98,18288.0,20.3564,20.3842,20.3564,20.3749,18288.0
2018-05-18 10:10:00,21.97,21.98,21.96,21.98,13024.0,20.3657,20.3749,20.3564,20.3749,13024.0
2018-05-18 10:15:00,21.98,22.0,21.97,21.97,27080.0,20.3749,20.3935,20.3657,20.3657,27080.0
2018-05-18 10:20:00,21.98,22.01,21.98,22.0,16540.0,20.3749,20.4027,20.3749,20.3935,16540.0
2018-05-18 10:25:00,22.0,22.01,21.98,21.99,59632.0,20.3935,20.4027,20.3749,20.3842,59632.0
2018-05-18 10:30:00,22.0,22.0,21.95,21.95,34004.0,20.3935,20.3935,20.3471,20.3471,34004.0
2018-05-18 10:35:00,21.95,21.95,21.92,21.93,18844.0,20.3471,20.3471,20.3193,20.3286,18844.0
2018-05-18 10:40:00,21.93,21.93,21.91,21.93,15200.0,20.3286,20.3286,20.31,20.3286,15200.0
2018-05-18 10:45:00,21.93,21.97,21.93,21.97,12248.0,20.3286,20.3657,20.3286,20.3657,12248.0
2018-05-18 10:50:00,21.97,21.99,21.96,21.96,9820.0,20.3657,20.3842,20.3564,20.3564,9820.0
2018-05-18 10:55:00,21.96,21.97,21.94,21.94,20308.0,20.3564,20.3657,20.3379,20.3379,20308.0
2018-05-18 11:00:00,21.95,21.98,21.95,21.96,18400.0,20.3471,20.3749,20.3471,20.3564,18400.0
2018-05-18 11:05:00,21.96,21.98,21.95,21.97,10400.0,20.3564,20.3749,20.3471,20.3657,10400.0
2018-05-18 11:10:00,21.98,21.99,21.97,21.98,11960.0,20.3749,20.3842,20.3657,20.3749,11960.0
2018-05-18 11:15:00,21.97,21.99,21.97,21.99,6800.0,20.3657,20.3842,20.3657,20.3842,6800.0
2018-05-18 11:20:00,21.99,22.01,21.97,21.98,12404.0,20.3842,20.4027,20.3657,20.3749,12404.0
2018-05-18 11:25:00,21.99,21.99,21.97,21.98,9200.0,20.3842,20.3842,20.3657,20.3749,9200.0
2018-05-18 11:30:00,21.98,22.0,21.97,21.97,14800.0,20.3749,20.3935,20.3657,20.3657,14800.0
2018-05-18 11:35:00,21.97,22.01,21.97,22.0,34104.0,20.3657,20.4027,20.3657,20.3935,34104.0
2018-05-18 11:40:00,22.0,22.0,21.98,22.0,29312.0,20.3935,20.3935,20.3749,20.3935,29312.0
2018-05-18 11:45:00,22.0,22.0,21.98,21.98,11028.0,20.3935,20.3935,20.3749,20.3749,11028.0
2018-05-18 11:50:00,21.99,22.01,21.98,22.0,20400.0,20.3842,20.4027,20.3749,20.3935,20400.0
2018-05-18 11:55:00,22.0,22.01,21.99,22.0,14052.0,20.3935,20.4027,20.3842,20.3935,14052.0
2018-05-18 12:00:00,22.0,22.0,21.97,21.97,9200.0,20.3935,20.3935,20.3657,20.3657,9200.0
2018-05-18 12:05:00,21.97,21.98,21.97,21.97,12800.0,20.3657,20.3749,20.3657,20.3657,12800.0
2018-05-18 12:10:00,21.97,21.98,21.97,21.97,10000.0,20.3657,20.3749,20.3657,20.3657,10000.0
2018-05-18 12:15:00,21.98,21.98,21.96,21.98,5948.0,20.3749,20.3749,20.3564,20.3749,5948.0
2018-05-18 12:20:00,21.97,21.98,21.97,21.97,9172.0,20.3657,20.3749,20.3657,20.3657,9172.0
2018-05-18 12:25:00,21.96,21.96,21.95,21.96,15712.0,20.3564,20.3564,20.3471,20.3564,15712.0
2018-05-18 12:30:00,21.96,21.98,21.96,21.98,11204.0,20.3564,20.3749,20.3564,20.3749,11204.0
2018-05-18 12:35:00,21.98,21.98,21.96,21.97,10420.0,20.3749,20.3749,20.3564,20.3657,10420.0
2018-05-18 12:40:00,21.96,21.98,21.96,21.98,5096.0,20.3564,20.3749,20.3564,20.3749,5096.0
2018-05-18 12:45:00,21.98,21.98,21.97,21.97,17600.0,20.3749,20.3749,20.3657,20.3657,17600.0
2018-05-18 12:50:00,21.96,21.97,21.94,21.95,26000.0,20.3564,20.3657,20.3379,20.3471,26000.0
2018-05-18 12:55:00,21.95,21.95,21.93,21.95,24016.0,20.3471,20.3471,20.3286,20.3471,24016.0
2018-05-18 13:00:00,21.96,21.96,21.93,21.95,17688.0,20.3564,20.3564,20.3286,20.3471,17688.0
2018-05-18 13:05:00,21.95,21.97,21.95,21.96,4800.0,20.3471,20.3657,20.3471,20.3564,4800.0
2018-05-18 13:10:00,21.96,21.96,21.95,21.96,10756.0,20.3564,20.3564,20.3471,20.3564,10756.0
2018-05-18 13:15:00,21.96,21.98,21.96,21.98,9600.0,20.3564,20.3749,20.3564,20.3749,9600.0
2018-05-18 13:20:00,21.98,21.99,21.97,21.99,9808.0,20.3749,20.3842,20.3657,20.3842,9808.0
2018-05-18 13:25:00,21.99,21.99,21.96,21.97,9088.0,20.3842,20.3842,20.3564,20.3657,9088.0
2018-05-18 13:30:00,21.97,21.97,21.95,21.95,21312.0,20.3657,20.3657,20.3471,20.3471,21312.0
2018-05-18 13:35:00,21.94,21.95,21.93,21.95,13212.0,20.3379,20.3471,20.3286,20.3471,13212.0
2018-05-18 13:40:00,21.95,21.95,21.93,21.93,9200.0,20.3471,20.3471,20.3286,20.3286,9200.0
2018-05-18 13:45:00,21.94,21.95,21.93,21.94,13240.0,20.3379,20.3471,20.3286,20.3379,13240.0
2018-05-18 13:50:00,21.94,21.94,21.93,21.93,6092.0,20.3379,20.3379,20.3286,20.3286,6092.0
2018-05-18 13:55:00,21.94,21.94,21.94,21.94,4044.0,20.3379,20.3379,20.3379,20.3379,4044.0
2018-05-18 14:00:00,21.94,21.94,21.93,21.94,10656.0,20.3379,20.3379,20.3286,20.3379,10656.0
2018-05-18 14:05:00,21.94,21.95,21.94,21.95,10332.0,20.3379,20.3471,20.3379,20.3471,10332.0
2018-05-18 14:10:00,21.95,21.95,21.94,21.95,11508.0,20.3471,20.3471,20.3379,20.3471,11508.0
2018-05-18 14:15:00,21.95,21.96,21.94,21.96,24836.0,20.3471,20.3564,20.3379,20.3564,24836.0
2018-05-18 14:20:00,21.96,21.97,21.96,21.97,7076.0,20.3564,20.3657,20.3564,20.3657,7076.0
2018-05-18 14:25:00,21.96,21.97,21.96,21.97,14420.0,20.3564,20.3657,20.3564,20.3657,14420.0
2018-05-18 14:30:00,21.97,21.99,21.97,21.99,19480.0,20.3657,20.3842,20.3657,20.3842,19480.0
2018-05-18 14:35:00,21.98,21.99,21.98,21.99,4504.0,20.3749,20.3842,20.3749,20.3842,4504.0
2018-05-18 14:40:00,21.99,22.0,21.99,21.99,9660.0,20.3842,20.3935,20.3842,20.3842,9660.0
2018-05-18 14:45:00,21.99,22.0,21.99,22.0,8008.0,20.3842,20.3935,20.3842,20.3935,8008.0
2018-05-18 14:50:00,21.99,22.0,21.99,21.99,13740.0,20.3842,20.3935,20.3842,20.3842,13740.0
2018-05-18 14:55:00,22.0,22.01,22.0,22.01,15932.0,20.3935,20.4027,20.3935,20.4027,15932.0
2018-05-18 15:00:00,22.0,22.0,21.98,21.99,20940.0,20.3935,20.3935,20.3749,20.3842,20940.0
2018-05-18 15:05:00,21.99,22.0,21.99,21.99,13864.0,20.3842,20.3935,20.3842,20.3842,13864.0
2018-05-18 15:10:00,21.99,21.99,21.98,21.99,19152.0,20.3842,20.3842,20.3749,20.3842,19152.0
2018-05-18 15:15:00,21.99,21.99,21.98,21.98,18800.0,20.3842,20.3842,20.3749,20.3749,18800.0
2018-05-18 15:20:00,21.99,21.99,21.98,21.99,14964.0,20.3842,20.3842,20.3749,20.3842,14964.0
2018-05-18 15:25:00,21.99,21.99,21.98,21.99,20396.0,20.3842,20.3842,20.3749,20.3842,20396.0
2018-05-18 15:30:00,21.99,22.0,21.99,21.99,28544.0,20.3842,20.3935,20.3842,20.3842,28544.0
2018-05-18 15:35:00,21.99,22.02,21.99,22.01,50084.0,20.3842,20.412,20.3842,20.4027,50084.0
2018-05-18 15:40:00,22.01,22.02,22.0,22.0,35176.0,20.4027,20.412,20.3935,20.3935,35176.0
2018-05-18 15:45:00,22.0,22.02,22.0,22.02,75464.0,20.3935,20.412,20.3935,20.412,75464.0
2018-05-18 15:50:00,22.02,22.02,22.0,22.01,126568.0,20.412,20.412,20.3935,20.4027,126568.0
2018-05-18 15:55:00,22.01,22.02,21.99,22.0,172156.0,20.4027,20.412,20.3842,20.3935,172156.0
2018-05-21 09:30:00,22.12,22.19,22.12,22.17,102028.0,20.5047,20.5696,20.5047,20.5511,102028.0
2018-05-21 09:35:00,22.19,22.19,22.14,22.14,20332.0,20.5696,20.5696,20.5233,20.5233,20332.0
2018-05-21 09:40:00,22.12,22.15,22.11,22.14,16000.0,20.5047,20.5325,20.4954,20.5233,16000.0
2018-05-21 09:45:00,22.15,22.15,22.12,22.13,30240.0,20.5325,20.5325,20.5047,20.514,30240.0
2018-05-21 09:50:00,22.11,22.11,22.08,22.09,13600.0,20.4954,20.4954,20.4676,20.4769,13600.0
2018-05-21 09:55:00,22.08,22.1,22.06,22.07,33284.0,20.4676,20.4862,20.4491,20.4584,33284.0
2018-05-21 10:00:00,22.08,22.1,22.06,22.07,23524.0,20.4676,20.4862,20.4491,20.4584,23524.0
2018-05-21 10:05:00,22.07,22.1,22.07,22.1,15920.0,20.4584,20.4862,20.4584,20.4862,15920.0
2018-05-21 10:10:00,22.1,22.11,22.09,22.11,9604.0,20.4862,20.4954,20.4769,20.4954,9604.0
2018-05-21 10:15:00,22.11,22.11,22.09,22.11,24200.0,20.4954,20.4954,20.4769,20.4954,24200.0
2018-05-21 10:20:00,22.11,22.11,22.11,22.11,10800.0,20.4954,20.4954,20.4954,20.4954,10800.0
2018-05-21 10:25:00,22.11,22.11,22.09,22.11,23452.0,20.4954,20.4954,20.4769,20.4954,23452.0
2018-05-21 10:30:00,22.11,22.14,22.11,22.14,9600.0,20.4954,20.5233,20.4954,20.5233,9600.0
2018-05-21 10:35:00,22.14,22.14,22.12,22.12,10416.0,20.5233,20.5233,20.5047,20.5047,10416.0
2018-05-21 10:40:00,22.11,22.15,22.11,22.14,29984.0,20.4954,20.5325,20.4954,20.5233,29984.0
2018-05-21 10:45:00,22.14,22.17,22.14,22.16,24392.0,20.5233,20.5511,20.5233,20.5418,24392.0
2018-05-21 10:50:00,22.16,22.16,22.15,22.16,21360.0,20.5418,20.5418,20.5325,20.5418,21360.0
2018-05-21 10:55:00,22.16,22.17,22.14,22.17,34816.0,20.5418,20.5511,20.5233,20.5511,34816.0
2018-05-21 11:00:00,22.16,22.2,22.16,22.19,60304.0,20.5418,20.5789,20.5418,20.5696,60304.0
2018-05-21 11:05:00,22.18,22.19,22.18,22.18,28068.0,20.5603,20.5696,20.5603,20.5603,28068.0
2018-05-21 11:10:00,22.18,22.18,22.15,22.15,17780.0,20.5603,20.5603,20.5325,20.5325,17780.0
2018-05-21 11:15:00,22.16,22.17,22.16,22.17,17600.0,20.5418,20.5511,20.5418,20.5511,17600.0
2018-05-21 11:20:00,22.16,22.17,22.16,22.16,20352.0,20.5418,20.5511,20.5418,20.5418,20352.0
2018-05-21 11:25:00,22.16,22.16,22.11,22.12,20252.0,20.5418,20.5418,20.4954,20.5047,20252.0
2018-05-21 11:30:00,22.11,22.14,22.1,22.11,88000.0,20.4954,20.5233,20.4862,20.4954,88000.0
2018-05-21 11:35:00,22.1,22.13,22.08,22.13,19200.0,20.4862,20.514,20.4676,20.514,19200.0
2018-05-21 11:40:00,22.12,22.13,22.11,22.11,34964.0,20.5047,20.514,20.4954,20.4954,34964.0
2018-05-21 11:45:00,22.11,22.14,22.11,22.14,21412.0,20.4954,20.5233,20.4954,20.5233,21412.0
2018-05-21 11:50:00,22.13,22.13,22.11,22.13,20848.0,20.514,20.514,20.4954,20.514,20848.0
2018-05-21 11:55:00,22.13,22.15,22.12,22.15,9800.0,20.514,20.5325,20.5047,20.5325,9800.0
2018-05-21 12:00:00,22.15,22.15,22.13,22.15,19208.0,20.5325,20.5325,20.514,20.5325,19208.0
2018-05-21 12:05:00,22.14,22.15,22.14,22.15,29988.0,20.5233,20.5325,20.5233,20.5325,29988.0
2018-05-21 12:10:00,22.15,22.2,22.15,22.18,30264.0,20.5325,20.5789,20.5325,20.5603,30264.0
2018-05-21 12:15:00,22.18,22.18,22.17,22.18,25336.0,20.5603,20.5603,20.5511,20.5603,25336.0
2018-05-21 12:20:00,22.18,22.18,22.17,22.17,19000.0,20.5603,20.5603,20.5511,20.5511,19000.0
2018-05-21 12:25:00,22.18,22.18,22.16,22.17,11200.0,20.5603,20.5603,20.5418,20.5511,11200.0
2018-05-21 12:30:00,22.17,22.17,22.16,22.17,16000.0,20.5511,20.5511,20.5418,20.5511,16000.0
2018-05-21 12:35:00,22.17,22.17,22.16,22.16,11600.0,20.5511,20.5511,20.5418,20.5418,11600.0
2018-05-21 12:40:00,22.16,22.17,22.16,22.17,12860.0,20.5418,20.5511,20.5418,20.5511,12860.0
2018-05-21 12:45:00,22.17,22.18,22.16,22.18,54248.0,20.5511,20.5603,20.5418,20.5603,54248.0
2018-05-21 12:50:00,22.18,22.18,22.17,22.18,18000.0,20.5603,20.5603,20.5511,20.5603,18000.0
2018-05-21 12:55:00,22.18,22.18,22.16,22.16,54456.0,20.5603,20.5603,20.5418,20.5418,54456.0
2018-05-21 13:00:00,22.17,22.18,22.17,22.17,15600.0,20.5511,20.5603,20.5511,20.5511,15600.0
2018-05-21 13:05:00,22.17,22.19,22.16,22.18,15428.0,20.5511,20.5696,20.5418,20.5603,15428.0
2018-05-21 13:10:00,22.18,22.21,22.18,22.18,34608.0,20.5603,20.5881,20.5603,20.5603,34608.0
2018-05-21 13:15:00,22.18,22.18,22.18,22.18,10076.0,20.5603,20.5603,20.5603,20.5603,10076.0
2018-05-21 13:20:00,22.18,22.19,22.17,22.19,44116.0,20.5603,20.5696,20.5511,20.5696,44116.0
2018-05-21 13:25:00,22.18,22.18,22.17,22.18,29360.0,20.5603,20.5603,20.5511,20.5603,29360.0
2018-05-21 13:30:00,22.18,22.18,22.16,22.17,49472.0,20.5603,20.5603,20.5418,20.5511,49472.0
2018-05-21 13:35:00,22.17,22.19,22.17,22.18,61952.0,20.5511,20.5696,20.5511,20.5603,61952.0
2018-05-21 13:40:00,22.17,22.19,22.17,22.18,36780.0,20.5511,20.5696,20.5511,20.5603,36780.0
2018-05-21 13:45:00,22.19,22.19,22.18,22.19,19860.0,20.5696,20.5696,20.5603,20.5696,19860.0
2018-05-21 13:50:00,22.18,22.19,22.18,22.19,18480.0,20.5603,20.5696,20.5603,20.5696,18480.0
2018-05-21 13:55:00,22.19,22.2,22.18,22.18,42608.0,20.5696,20.5789,20.5603,20.5603,42608.0
2018-05-21 14:00:00,22.19,22.2,22.18,22.2,60024.0,20.5696,20.5789,20.5603,20.5789,60024.0
2018-05-21 14:05:00,22.18,22.21,22.18,22.19,47592.0,20.5603,20.5881,20.5603,20.5696,47592.0
2018-05-21 14:10:00,22.19,22.2,22.17,22.18,114576.0,20.5696,20.5789,20.5511,20.5603,114576.0
2018-05-21 14:15:00,22.18,22.19,22.16,22.16,73036.0,20.5603,20.5696,20.5418,20.5418,73036.0
2018-05-21 14:20:00,22.16,22.19,22.16,22.19,52508.0,20.5418,20.5696,20.5418,20.5696,52508.0
2018-05-21 14:25:00,22.18,22.19,22.18,22.18,26360.0,20.5603,20.5696,20.5603,20.5603,26360.0
2018-05-21 14:30:00,22.18,22.18,22.15,22.16,128864.0,20.5603,20.5603,20.5325,20.5418,128864.0
2018-05-21 14:35:00,22.17,22.17,22.15,22.16,71976.0,20.5511,20.5511,20.5325,20.5418,71976.0
2018-05-21 14:40:00,22.16,22.16,22.15,22.16,17112.0,20.5418,20.5418,20.5325,20.5418,17112.0
2018-05-21 14:45:00,22.15,22.18,22.15,22.17,27520.0,20.5325,20.5603,20.5325,20.5511,27520.0
2018-05-21 14:50:00,22.17,22.18,22.16,22.18,15728.0,20.5511,20.5603,20.5418,20.5603,15728.0
2018-05-21 14:55:00,22.18,22.19,22.18,22.18,13200.0,20.5603,20.5696,20.5603,20.5603,13200.0
2018-05-21 15:00:00,22.18,22.18,22.17,22.17,10120.0,20.5603,20.5603,20.5511,20.5511,10120.0
2018-05-21 15:05:00,22.17,22.18,22.16,22.18,22644.0,20.5511,20.5603,20.5418,20.5603,22644.0
2018-05-21 15:10:00,22.18,22.21,22.18,22.2,25072.0,20.5603,20.5881,20.5603,20.5789,25072.0
2018-05-21 15:15:00,22.2,22.2,22.19,22.19,15216.0,20.5789,20.5789,20.5696,20.5696,15216.0
2018-05-21 15:20:00,22.19,22.2,22.18,22.19,54016.0,20.5696,20.5789,20.5603,20.5696,54016.0
2018-05-21 15:25:00,22.19,22.2,22.18,22.19,59372.0,20.5696,20.5789,20.5603,20.5696,59372.0
2018-05-21 15:30:00,22.19,22.2,22.18,22.18,99700.0,20.5696,20.5789,20.5603,20.5603,99700.0
2018-05-21 15:35:00,22.18,22.19,22.18,22.19,79560.0,20.5603,20.5696,20.5603,20.5696,79560.0
2018-05-21 15:40:00,22.19,22.2,22.18,22.2,58072.0,20.5696,20.5789,20.5603,20.5789,58072.0
2018-05-21 15:45:00,22.2,22.23,22.2,22.2,134760.0,20.5789,20.6067,20.5789,20.5789,134760.0
2018-05-21 15:50:00,22.2,22.23,22.2,22.22,120676.0,20.5789,20.6067,20.5789,20.5974,120676.0
2018-05-21 15:55:00,22.22,22.24,22.22,22.23,206828.0,20.5974,20.6159,20.5974,20.6067,206828.0
2018-05-22 09:30:00,22.3,22.3,22.23,22.27,65616.0,20.6716,20.6716,20.6067,20.6438,65616.0
2018-05-22 09:35:00,22.28,22.28,22.22,22.24,20800.0,20.653,20.653,20.5974,20.6159,20800.0
2018-05-22 09:40:00,22.25,22.25,22.21,22.22,66868.0,20.6252,20.6252,20.5881,20.5974,66868.0
2018-05-22 09:45:00,22.21,22.26,22.21,22.26,15600.0,20.5881,20.6345,20.5881,20.6345,15600.0
2018-05-22 09:50:00,22.25,22.25,22.21,22.24,22048.0,20.6252,20.6252,20.5881,20.6159,22048.0
2018-05-22 09:55:00,22.24,22.24,22.17,22.17,50696.0,20.6159,20.6159,20.5511,20.5511,50696.0
2018-05-22 10:00:00,22.17,22.2,22.16,22.18,15240.0,20.5511,20.5789,20.5418,20.5603,15240.0
2018-05-22 10:05:00,22.18,22.2,22.18,22.19,13756.0,20.5603,20.5789,20.5603,20.5696,13756.0
2018-05-22 10:10:00,22.19,22.19,22.11,22.11,16816.0,20.5696,20.5696,20.4954,20.4954,16816.0
2018-05-22 10:15:00,22.13,22.14,22.11,22.13,53616.0,20.514,20.5233,20.4954,20.514,53616.0
2018-05-22 10:20:00,22.12,22.17,22.12,22.15,15792.0,20.5047,20.5511,20.5047,20.5325,15792.0
2018-05-22 10:25:00,22.15,22.18,22.13,22.16,51472.0,20.5325,20.5603,20.514,20.5418,51472.0
2018-05-22 10:30:00,22.15,22.15,22.12,22.15,49568.0,20.5325,20.5325,20.5047,20.5325,49568.0
2018-05-22 10:35:00,22.15,22.15,22.11,22.13,26064.0,20.5325,20.5325,20.4954,20.514,26064.0
2018-05-22 10:40:00,22.14,22.16,22.13,22.15,17680.0,20.5233,20.5418,20.514,20.5325,17680.0
2018-05-22 10:45:00,22.15,22.15,22.12,22.13,44000.0,20.5325,20.5325,20.5047,20.514,44000.0
2018-05-22 10:50:00,22.13,22.14,22.11,22.12,18268.0,20.514,20.5233,20.4954,20.5047,18268.0
2018-05-22 10:55:00,22.11,22.15,22.11,22.13,15388.0,20.4954,20.5325,20.4954,20.514,15388.0
2018-05-22 11:00:00,22.13,22.14,22.11,22.13,27532.0,20.514,20.5233,20.4954,20.514,27532.0
2018-05-22 11:05:00,22.14,22.15,22.12,22.12,23212.0,20.5233,20.5325,20.5047,20.5047,23212.0
2018-05-22 11:10:00,22.12,22.14,22.12,22.13,11708.0,20.5047,20.5233,20.5047,20.514,11708.0
2018-05-22 11:15:00,22.14,22.14,22.12,22.13,19764.0,20.5233,20.5233,20.5047,20.514,19764.0
2018-05-22 11:20:00,22.13,22.15,22.12,22.14,45524.0,20.514,20.5325,20.5047,20.5233,45524.0
2018-05-22 11:25:00,22.14,22.16,22.13,22.15,39604.0,20.5233,20.5418,20.514,20.5325,39604.0
2018-05-22 11:30:00,22.14,22.14,22.13,22.13,13608.0,20.5233,20.5233,20.514,20.514,13608.0
2018-05-22 11:35:00,22.13,22.14,22.11,22.12,34128.0,20.514,20.5233,20.4954,20.5047,34128.0
2018-05-22 11:40:00,22.13,22.14,22.11,22.11,52280.0,20.514,20.5233,20.4954,20.4954,52280.0
2018-05-22 11:45:00,22.12,22.13,22.11,22.12,75984.0,20.5047,20.514,20.4954,20.5047,75984.0
2018-05-22 11:50:00,22.11,22.12,22.1,22.11,27296.0,20.4954,20.5047,20.4862,20.4954,27296.0
2018-05-22 11:55:00,22.11,22.12,22.1,22.11,41300.0,20.4954,20.5047,20.4862,20.4954,41300.0
2018-05-22 12:00:00,22.11,22.11,22.1,22.11,36404.0,20.4954,20.4954,20.4862,20.4954,36404.0
2018-05-22 12:05:00,22.11,22.13,22.11,22.13,23564.0,20.4954,20.514,20.4954,20.514,23564.0
2018-05-22 12:10:00,22.13,22.14,22.13,22.13,12548.0,20.514,20.5233,20.514,20.514,12548.0
2018-05-22 12:15:00,22.13,22.14,22.12,22.13,14400.0,20.514,20.5233,20.5047,20.514,14400.0
2018-05-22 12:20:00,22.13,22.13,22.11,22.11,32068.0,20.514,20.514,20.4954,20.4954,32068.0
2018-05-22 12:25:00,22.12,22.12,22.1,22.11,24168.0,20.5047,20.5047,20.4862,20.4954,24168.0
2018-05-22 12:30:00,22.11,22.11,22.1,22.1,16000.0,20.4954,20.4954,20.4862,20.4862,16000.0
2018-05-22 12:35:00,22.1,22.11,22.1,22.11,27984.0,20.4862,20.4954,20.4862,20.4954,27984.0
2018-05-22 12:40:00,22.12,22.12,22.1,22.1,4800.0,20.5047,20.5047,20.4862,20.4862,4800.0
2018-05-22 12:45:00,22.11,22.11,22.1,22.11,25352.0,20.4954,20.4954,20.4862,20.4954,25352.0
2018-05-22 12:50:00,22.11,22.12,22.11,22.12,77732.0,20.4954,20.5047,20.4954,20.5047,77732.0
2018-05-22 12:55:00,22.13,22.13,22.1,22.11,33508.0,20.514,20.514,20.4862,20.4954,33508.0
2018-05-22 13:00:00,22.11,22.12,22.11,22.11,26716.0,20.4954,20.5047,20.4954,20.4954,26716.0
2018-05-22 13:05:00,22.11,22.12,22.11,22.11,22444.0,20.4954,20.5047,20.4954,20.4954,22444.0
2018-05-22 13:10:00,22.11,22.14,22.11,22.14,23120.0,20.4954,20.5233,20.4954,20.5233,23120.0
2018-05-22 13:15:00,22.13,22.14,22.11,22.12,35236.0,20.514,20.5233,20.4954,20.5047,35236.0
2018-05-22 13:20:00,22.12,22.13,22.11,22.13,26992.0,20.5047,20.514,20.4954,20.514,26992.0
2018-05-22 13:25:00,22.13,22.14,22.12,22.14,18352.0,20.514,20.5233,20.5047,20.5233,18352.0
2018-05-22 13:30:00,22.14,22.14,22.13,22.13,20196.0,20.5233,20.5233,20.514,20.514,20196.0
2018-05-22 13:35:00,22.13,22.13,22.11,22.12,25004.0,20.514,20.514,20.4954,20.5047,25004.0
2018-05-22 13:40:00,22.12,22.14,22.12,22.13,26664.0,20.5047,20.5233,20.5047,20.514,26664.0
2018-05-22 13:45:00,22.13,22.13,22.12,22.12,9140.0,20.514,20.514,20.5047,20.5047,9140.0
2018-05-22 13:50:00,22.13,22.14,22.11,22.13,34040.0,20.514,20.5233,20.4954,20.514,34040.0
2018-05-22 13:55:00,22.13,22.13,22.11,22.12,24512.0,20.514,20.514,20.4954,20.5047,24512.0
2018-05-22 14:00:00,22.11,22.13,22.11,22.13,45292.0,20.4954,20.514,20.4954,20.514,45292.0
2018-05-22 14:05:00,22.13,22.14,22.12,22.13,14304.0,20.514,20.5233,20.5047,20.514,14304.0
2018-05-22 14:10:00,22.13,22.14,22.13,22.13,18084.0,20.514,20.5233,20.514,20.514,18084.0
2018-05-22 14:15:00,22.13,22.14,22.13,22.13,22960.0,20.514,20.5233,20.514,20.514,22960.0
2018-05-22 14:20:00,22.14,22.14,22.13,22.13,13048.0,20.5233,20.5233,20.514,20.514,13048.0
2018-05-22 14:25:00,22.13,22.15,22.13,22.14,31564.0,20.514,20.5325,20.514,20.5233,31564.0
2018-05-22 14:30:00,22.14,22.15,22.14,22.14,13436.0,20.5233,20.5325,20.5233,20.5233,13436.0
2018-05-22 14:35:00,22.14,22.15,22.14,22.14,27024.0,20.5233,20.5325,20.5233,20.5233,27024.0
2018-05-22 14:40:00,22.14,22.15,22.13,22.13,178524.0,20.5233,20.5325,20.514,20.514,178524.0
2018-05-22 14:45:00,22.13,22.14,22.12,22.12,36564.0,20.514,20.5233,20.5047,20.5047,36564.0
2018-05-22 14:50:00,22.13,22.14,22.12,22.13,35280.0,20.514,20.5233,20.5047,20.514,35280.0
2018-05-22 14:55:00,22.13,22.13,22.1,22.1,30008.0,20.514,20.514,20.4862,20.4862,30008.0
2018-05-22 15:00:00,22.1,22.11,22.09,22.1,23932.0,20.4862,20.4954,20.4769,20.4862,23932.0
2018-05-22 15:05:00,22.1,22.11,22.09,22.1,37940.0,20.4862,20.4954,20.4769,20.4862,37940.0
2018-05-22 15:10:00,22.1,22.1,22.07,22.08,33696.0,20.4862,20.4862,20.4584,20.4676,33696.0
2018-05-22 15:15:00,22.07,22.08,22.07,22.08,30508.0,20.4584,20.4676,20.4584,20.4676,30508.0
2018-05-22 15:20:00,22.07,22.08,22.07,22.08,39420.0,20.4584,20.4676,20.4584,20.4676,39420.0
2018-05-22 15:25:00,22.08,22.08,22.06,22.06,30308.0,20.4676,20.4676,20.4491,20.4491,30308.0
2018-05-22 15:30:00,22.07,22.07,22.05,22.06,72052.0,20.4584,20.4584,20.4398,20.4491,72052.0
2018-05-22 15:35:00,22.06,22.07,22.05,22.06,46056.0,20.4491,20.4584,20.4398,20.4491,46056.0
2018-05-22 15:40:00,22.05,22.06,22.05,22.05,58360.0,20.4398,20.4491,20.4398,20.4398,58360.0
2018-05-22 15:45:00,22.05,22.05,22.03,22.04,97132.0,20.4398,20.4398,20.4213,20.4306,97132.0
2018-05-22 15:50:00,22.04,22.04,22.01,22.02,97312.0,20.4306,20.4306,20.4027,20.412,97312.0
2018-05-22 15:55:00,22.02,22.05,22.02,22.03,359384.0,20.412,20.4398,20.412,20.4213,359384.0
2018-05-23 09:30:00,21.9,21.97,21.77,21.86,105248.0,20.3008,20.3657,20.1803,20.2637,105248.0
2018-05-23 09:35:00,21.86,21.92,21.86,21.91,16240.0,20.2637,20.3193,20.2637,20.31,16240.0
2018-05-23 09:40:00,21.91,21.91,21.88,21.89,25832.0,20.31,20.31,20.2822,20.2915,25832.0
2018-05-23 09:45:00,21.88,21.89,21.86,21.86,22652.0,20.2822,20.2915,20.2637,20.2637,22652.0
2018-05-23 09:50:00,21.86,21.88,21.85,21.87,43728.0,20.2637,20.2822,20.2544,20.273,43728.0
2018-05-23 09:55:00,21.87,21.88,21.86,21.86,24068.0,20.273,20.2822,20.2637,20.2637,24068.0
2018-05-23 10:00:00,21.86,21.86,21.85,21.86,30024.0,20.2637,20.2637,20.2544,20.2637,30024.0
2018-05-23 10:05:00,21.86,21.93,21.86,21.93,17896.0,20.2637,20.3286,20.2637,20.3286,17896.0
2018-05-23 10:10:00,21.92,21.95,21.92,21.94,16800.0,20.3193,20.3471,20.3193,20.3379,16800.0
2018-05-23 10:15:00,21.93,21.95,21.93,21.93,26404.0,20.3286,20.3471,20.3286,20.3286,26404.0
2018-05-23 10:20:00,21.93,21.93,21.91,21.91,20148.0,20.3286,20.3286,20.31,20.31,20148.0
2018-05-23 10:25:00,21.91,21.92,21.9,21.9,44940.0,20.31,20.3193,20.3008,20.3008,44940.0
2018-05-23 10:30:00,21.9,21.9,21.88,21.9,44540.0,20.3008,20.3008,20.2822,20.3008,44540.0
2018-05-23 10:35:00,21.9,21.91,21.89,21.9,23676.0,20.3008,20.31,20.2915,20.3008,23676.0
2018-05-23 10:40:00,21.9,21.9,21.89,21.9,18480.0,20.3008,20.3008,20.2915,20.3008,18480.0
2018-05-23 10:45:00,21.9,21.9,21.87,21.87,15212.0,20.3008,20.3008,20.273,20.273,15212.0
2018-05-23 10:50:00,21.87,21.88,21.85,21.85,16000.0,20.273,20.2822,20.2544,20.2544,16000.0
2018-05-23 10:55:00,21.85,21.86,21.84,21.85,26400.0,20.2544,20.2637,20.2452,20.2544,26400.0
2018-05-23 11:00:00,21.85,21.87,21.85,21.85,22400.0,20.2544,20.273,20.2544,20.2544,22400.0
2018-05-23 11:05:00,21.86,21.88,21.85,21.88,13500.0,20.2637,20.2822,20.2544,20.2822,13500.0
2018-05-23 11:10:00,21.86,21.86,21.85,21.86,26384.0,20.2637,20.2637,20.2544,20.2637,26384.0
2018-05-23 11:15:00,21.87,21.9,21.86,21.86,32576.0,20.273,20.3008,20.2637,20.2637,32576.0
2018-05-23 11:20:00,21.86,21.88,21.86,21.87,21728.0,20.2637,20.2822,20.2637,20.273,21728.0
2018-05-23 11:25:00,21.89,21.9,21.88,21.89,15912.0,20.2915,20.3008,20.2822,20.2915,15912.0
2018-05-23 11:30:00,21.89,21.89,21.88,21.89,31036.0,20.2915,20.2915,20.2822,20.2915,31036.0
2018-05-23 11:35:00,21.89,21.9,21.88,21.88,20032.0,20.2915,20.3008,20.2822,20.2822,20032.0
2018-05-23 11:40:00,21.88,21.91,21.88,21.91,27748.0,20.2822,20.31,20.2822,20.31,27748.0
2018-05-23 11:45:00,21.91,21.91,21.9,21.91,17896.0,20.31,20.31,20.3008,20.31,17896.0
2018-05-23 11:50:00,21.92,21.93,21.9,21.9,19064.0,20.3193,20.3286,20.3008,20.3008,19064.0
2018-05-23 11:55:00,21.89,21.89,21.86,21.86,18820.0,20.2915,20.2915,20.2637,20.2637,18820.0
2018-05-23 12:00:00,21.86,21.9,21.85,21.9,39392.0,20.2637,20.3008,20.2544,20.3008,39392.0
2018-05-23 12:05:00,21.89,21.92,21.89,21.92,31272.0,20.2915,20.3193,20.2915,20.3193,31272.0
2018-05-23 12:10:00,21.91,21.93,21.91,21.92,30792.0,20.31,20.3286,20.31,20.3193,30792.0
2018-05-23 12:15:00,21.92,21.92,21.91,21.91,72392.0,20.3193,20.3193,20.31,20.31,72392.0
2018-05-23 12:20:00,21.91,21.92,21.9,21.91,24000.0,20.31,20.3193,20.3008,20.31,24000.0
2018-05-23 12:25:00,21.91,21.91,21.9,21.91,29516.0,20.31,20.31,20.3008,20.31,29516.0
2018-05-23 12:30:00,21.91,21.92,21.91,21.91,10000.0,20.31,20.3193,20.31,20.31,10000.0
2018-05-23 12:35:00,21.91,21.92,21.91,21.91,15196.0,20.31,20.3193,20.31,20.31,15196.0
2018-05-23 12:40:00,21.92,21.95,21.91,21.95,20872.0,20.3193,20.3471,20.31,20.3471,20872.0
2018-05-23 12:45:00,21.95,21.95,21.94,21.95,8400.0,20.3471,20.3471,20.3379,20.3471,8400.0
2018-05-23 12:50:00,21.94,21.95,21.93,21.93,12588.0,20.3379,20.3471,20.3286,20.3286,12588.0
2018-05-23 12:55:00,21.93,21.94,21.93,21.94,12224.0,20.3286,20.3379,20.3286,20.3379,12224.0
2018-05-23 13:00:00,21.94,21.94,21.92,21.92,25624.0,20.3379,20.3379,20.3193,20.3193,25624.0
2018-05-23 13:05:00,21.91,21.91,21.9,21.9,4800.0,20.31,20.31,20.3008,20.3008,4800.0
2018-05-23 13:10:00,21.9,21.9,21.88,21.9,36468.0,20.3008,20.3008,20.2822,20.3008,36468.0
2018-05-23 13:15:00,21.89,21.9,21.89,21.89,17156.0,20.2915,20.3008,20.2915,20.2915,17156.0
2018-05-23 13:20:00,21.89,21.9,21.89,21.89,14000.0,20.2915,20.3008,20.2915,20.2915,14000.0
2018-05-23 13:25:00,21.89,21.89,21.88,21.89,16680.0,20.2915,20.2915,20.2822,20.2915,16680.0
2018-05-23 13:30:00,21.89,21.89,21.88,21.89,8800.0,20.2915,20.2915,20.2822,20.2915,8800.0
2018-05-23 13:35:00,21.89,21.89,21.89,21.89,10400.0,20.2915,20.2915,20.2915,20.2915,10400.0
2018-05-23 13:40:00,21.89,21.91,21.89,21.91,27596.0,20.2915,20.31,20.2915,20.31,27596.0
2018-05-23 13:45:00,21.91,21.92,21.9,21.91,14416.0,20.31,20.3193,20.3008,20.31,14416.0
2018-05-23 13:50:00,21.91,21.91,21.91,21.91,7600.0,20.31,20.31,20.31,20.31,7600.0
2018-05-23 13:55:00,21.91,21.92,21.91,21.92,29148.0,20.31,20.3193,20.31,20.3193,29148.0
2018-05-23 14:00:00,21.92,21.94,21.91,21.93,33884.0,20.3193,20.3379,20.31,20.3286,33884.0
2018-05-23 14:05:00,21.93,21.98,21.93,21.96,21880.0,20.3286,20.3749,20.3286,20.3564,21880.0
2018-05-23 14:10:00,21.98,21.98,21.95,21.96,16356.0,20.3749,20.3749,20.3471,20.3564,16356.0
2018-05-23 14:15:00,21.96,21.97,21.95,21.96,14908.0,20.3564,20.3657,20.3471,20.3564,14908.0
2018-05-23 14:20:00,21.96,21.96,21.95,21.95,16376.0,20.3564,20.3564,20.3471,20.3471,16376.0
2018-05-23 14:25:00,21.95,21.97,21.95,21.96,20800.0,20.3471,20.3657,20.3471,20.3564,20800.0
2018-05-23 14:30:00,21.95,21.95,21.94,21.94,15612.0,20.3471,20.3471,20.3379,20.3379,15612.0
2018-05-23 14:35:00,21.93,21.93,21.93,21.93,26512.0,20.3286,20.3286,20.3286,20.3286,26512.0
2018-05-23 14:40:00,21.93,21.94,21.93,21.93,12800.0,20.3286,20.3379,20.3286,20.3286,12800.0
2018-05-23 14:45:00,21.93,21.94,21.93,21.94,27476.0,20.3286,20.3379,20.3286,20.3379,27476.0
2018-05-23 14:50:00,21.95,21.96,21.94,21.95,12408.0,20.3471,20.3564,20.3379,20.3471,12408.0
2018-05-23 14:55:00,21.96,21.98,21.95,21.98,28944.0,20.3564,20.3749,20.3471,20.3749,28944.0
2018-05-23 15:00:00,21.97,22.0,21.97,22.0,35464.0,20.3657,20.3935,20.3657,20.3935,35464.0
2018-05-23 15:05:00,22.0,22.0,21.99,21.99,34220.0,20.3935,20.3935,20.3842,20.3842,34220.0
2018-05-23 15:10:00,21.99,21.99,21.97,21.98,18024.0,20.3842,20.3842,20.3657,20.3749,18024.0
2018-05-23 15:15:00,21.98,21.99,21.98,21.98,28772.0,20.3749,20.3842,20.3749,20.3749,28772.0
2018-05-23 15:20:00,21.98,21.99,21.97,21.99,47468.0,20.3749,20.3842,20.3657,20.3842,47468.0
2018-05-23 15:25:00,21.99,22.01,21.99,22.01,23816.0,20.3842,20.4027,20.3842,20.4027,23816.0
2018-05-23 15:30:00,22.01,22.01,21.99,22.0,46416.0,20.4027,20.4027,20.3842,20.3935,46416.0
2018-05-23 15:35:00,22.0,22.02,22.0,22.0,36144.0,20.3935,20.412,20.3935,20.3935,36144.0
2018-05-23 15:40:00,22.0,22.02,22.0,22.01,59536.0,20.3935,20.412,20.3935,20.4027,59536.0
2018-05-23 15:45:00,22.0,22.0,21.99,21.99,89176.0,20.3935,20.3935,20.3842,20.3842,89176.0
2018-05-23 15:50:00,21.99,22.02,21.99,22.01,65392.0,20.3842,20.412,20.3842,20.4027,65392.0
2018-05-23 15:55:00,22.01,22.06,22.01,22.04,381588.0,20.4027,20.4491,20.4027,20.4306,381588.0
2018-05-24 09:30:00,22.03,22.07,22.01,22.07,64240.0,20.4213,20.4584,20.4027,20.4584,64240.0
2018-05-24 09:35:00,22.08,22.12,22.08,22.11,8476.0,20.4676,20.5047,20.4676,20.4954,8476.0
2018-05-24 09:40:00,22.1,22.15,22.08,22.09,25720.0,20.4862,20.5325,20.4676,20.4769,25720.0
2018-05-24 09:45:00,22.11,22.15,22.1,22.1,86596.0,20.4954,20.5325,20.4862,20.4862,86596.0
2018-05-24 09:50:00,22.1,22.1,22.04,22.07,62532.0,20.4862,20.4862,20.4306,20.4584,62532.0
2018-05-24 09:55:00,22.07,22.07,22.01,22.02,21680.0,20.4584,20.4584,20.4027,20.412,21680.0
2018-05-24 10:00:00,22.05,22.06,22.0,22.06,23576.0,20.4398,20.4491,20.3935,20.4491,23576.0
2018-05-24 10:05:00,22.05,22.08,22.05,22.07,8256.0,20.4398,20.4676,20.4398,20.4584,8256.0
2018-05-24 10:10:00,22.06,22.07,22.05,22.05,13120.0,20.4491,20.4584,20.4398,20.4398,13120.0
2018-05-24 10:15:00,22.04,22.06,22.02,22.02,25708.0,20.4306,20.4491,20.412,20.412,25708.0
2018-05-24 10:20:00,22.03,22.04,22.01,22.01,22044.0,20.4213,20.4306,20.4027,20.4027,22044.0
2018-05-24 10:25:00,22.02,22.02,21.97,21.99,26708.0,20.412,20.412,20.3657,20.3842,26708.0
2018-05-24 10:30:00,21.98,21.99,21.96,21.97,34112.0,20.3749,20.3842,20.3564,20.3657,34112.0
2018-05-24 10:35:00,21.97,22.0,21.97,22.0,11200.0,20.3657,20.3935,20.3657,20.3935,11200.0
2018-05-24 10:40:00,21.99,22.0,21.97,21.98,19360.0,20.3842,20.3935,20.3657,20.3749,19360.0
2018-05-24 10:45:00,21.97,21.98,21.93,21.95,53132.0,20.3657,20.3749,20.3286,20.3471,53132.0
2018-05-24 10:50:00,21.95,21.96,21.92,21.92,18104.0,20.3471,20.3564,20.3193,20.3193,18104.0
2018-05-24 10:55:00,21.91,21.91,21.87,21.88,25684.0,20.31,20.31,20.273,20.2822,25684.0
2018-05-24 11:00:00,21.87,21.88,21.85,21.87,40248.0,20.273,20.2822,20.2544,20.273,40248.0
2018-05-24 11:05:00,21.87,21.9,21.86,21.9,22420.0,20.273,20.3008,20.2637,20.3008,22420.0
2018-05-24 11:10:00,21.89,21.9,21.88,21.89,12752.0,20.2915,20.3008,20.2822,20.2915,12752.0
2018-05-24 11:15:00,21.88,21.93,21.88,21.92,21076.0,20.2822,20.3286,20.2822,20.3193,21076.0
2018-05-24 11:20:00,21.92,21.93,21.91,21.92,14372.0,20.3193,20.3286,20.31,20.3193,14372.0
2018-05-24 11:25:00,21.92,21.92,21.91,21.92,14740.0,20.3193,20.3193,20.31,20.3193,14740.0
2018-05-24 11:30:00,21.92,21.94,21.92,21.93,20936.0,20.3193,20.3379,20.3193,20.3286,20936.0
2018-05-24 11:35:00,21.93,21.93,21.91,21.92,10800.0,20.3286,20.3286,20.31,20.3193,10800.0
2018-05-24 11:40:00,21.92,21.96,21.92,21.96,11120.0,20.3193,20.3564,20.3193,20.3564,11120.0
2018-05-24 11:45:00,21.95,21.95,21.94,21.94,13600.0,20.3471,20.3471,20.3379,20.3379,13600.0
2018-05-24 11:50:00,21.94,21.94,21.92,21.93,16740.0,20.3379,20.3379,20.3193,20.3286,16740.0
2018-05-24 11:55:00,21.93,21.97,21.93,21.96,19968.0,20.3286,20.3657,20.3286,20.3564,19968.0
2018-05-24 12:00:00,21.97,21.98,21.95,21.95,11704.0,20.3657,20.3749,20.3471,20.3471,11704.0
2018-05-24 12:05:00,21.96,21.97,21.96,21.96,11160.0,20.3564,20.3657,20.3564,20.3564,11160.0
2018-05-24 12:10:00,21.96,21.97,21.96,21.97,7556.0,20.3564,20.3657,20.3564,20.3657,7556.0
2018-05-24 12:15:00,21.97,21.98,21.97,21.97,5200.0,20.3657,20.3749,20.3657,20.3657,5200.0
2018-05-24 12:20:00,21.97,21.98,21.96,21.97,16800.0,20.3657,20.3749,20.3564,20.3657,16800.0
2018-05-24 12:25:00,21.97,21.98,21.97,21.97,13612.0,20.3657,20.3749,20.3657,20.3657,13612.0
2018-05-24 12:30:00,21.98,21.99,21.97,21.97,8632.0,20.3749,20.3842,20.3657,20.3657,8632.0
2018-05-24 12:35:00,21.97,21.97,21.97,21.97,5440.0,20.3657,20.3657,20.3657,20.3657,5440.0
2018-05-24 12:40:00,21.97,21.97,21.95,21.96,12008.0,20.3657,20.3657,20.3471,20.3564,12008.0
2018-05-24 12:45:00,21.98,21.99,21.97,21.97,16936.0,20.3749,20.3842,20.3657,20.3657,16936.0
2018-05-24 12:50:00,21.97,21.98,21.96,21.96,6400.0,20.3657,20.3749,20.3564,20.3564,6400.0
2018-05-24 12:55:00,21.96,21.99,21.96,21.99,5208.0,20.3564,20.3842,20.3564,20.3842,5208.0
2018-05-24 13:00:00,21.99,22.0,21.98,22.0,15600.0,20.3842,20.3935,20.3749,20.3935,15600.0
2018-05-24 13:05:00,22.0,22.03,21.98,22.02,63108.0,20.3935,20.4213,20.3749,20.412,63108.0
2018-05-24 13:10:00,22.02,22.02,22.0,22.0,70000.0,20.412,20.412,20.3935,20.3935,70000.0
2018-05-24 13:15:00,22.0,22.0,21.99,22.0,10132.0,20.3935,20.3935,20.3842,20.3935,10132.0
2018-05-24 13:20:00,22.0,22.01,22.0,22.01,14000.0,20.3935,20.4027,20.3935,20.4027,14000.0
2018-05-24 13:25:00,22.01,22.01,22.0,22.0,11272.0,20.4027,20.4027,20.3935,20.3935,11272.0
2018-05-24 13:30:00,22.0,22.0,21.99,22.0,9640.0,20.3935,20.3935,20.3842,20.3935,9640.0
2018-05-24 13:35:00,22.0,22.0,21.98,21.98,17760.0,20.3935,20.3935,20.3749,20.3749,17760.0
2018-05-24 13:40:00,21.98,21.98,21.97,21.98,26812.0,20.3749,20.3749,20.3657,20.3749,26812.0
2018-05-24 13:45:00,21.98,21.98,21.97,21.97,15272.0,20.3749,20.3749,20.3657,20.3657,15272.0
2018-05-24 13:50:00,21.97,21.98,21.96,21.96,14408.0,20.3657,20.3749,20.3564,20.3564,14408.0
2018-05-24 13:55:00,21.96,21.98,21.96,21.97,14652.0,20.3564,20.3749,20.3564,20.3657,14652.0
2018-05-24 14:00:00,21.98,21.98,21.96,21.97,24940.0,20.3749,20.3749,20.3564,20.3657,24940.0
2018-05-24 14:05:00,21.97,21.98,21.96,21.97,8284.0,20.3657,20.3749,20.3564,20.3657,8284.0
2018-05-24 14:10:00,21.97,21.97,21.96,21.97,12376.0,20.3657,20.3657,20.3564,20.3657,12376.0
2018-05-24 14:15:00,21.96,21.98,21.96,21.97,24584.0,20.3564,20.3749,20.3564,20.3657,24584.0
2018-05-24 14:20:00,21.97,21.99,21.97,21.99,13344.0,20.3657,20.3842,20.3657,20.3842,13344.0
2018-05-24 14:25:00,21.99,22.0,21.98,21.98,14560.0,20.3842,20.3935,20.3749,20.3749,14560.0
2018-05-24 14:30:00,21.98,21.99,21.97,21.98,26540.0,20.3749,20.3842,20.3657,20.3749,26540.0
2018-05-24 14:35:00,21.98,21.98,21.97,21.97,28592.0,20.3749,20.3749,20.3657,20.3657,28592.0
2018-05-24 14:40:00,21.98,21.98,21.96,21.97,25200.0,20.3749,20.3749,20.3564,20.3657,25200.0
2018-05-24 14:45:00,21.97,21.97,21.95,21.96,32608.0,20.3657,20.3657,20.3471,20.3564,32608.0
2018-05-24 14:50:00,21.95,21.96,21.95,21.95,27380.0,20.3471,20.3564,20.3471,20.3471,27380.0
2018-05-24 14:55:00,21.96,21.96,21.95,21.96,27944.0,20.3564,20.3564,20.3471,20.3564,27944.0
2018-05-24 15:00:00,21.96,21.96,21.93,21.95,21312.0,20.3564,20.3564,20.3286,20.3471,21312.0
2018-05-24 15:05:00,21.95,21.97,21.95,21.97,28800.0,20.3471,20.3657,20.3471,20.3657,28800.0
2018-05-24 15:10:00,21.97,21.97,21.96,21.96,36048.0,20.3657,20.3657,20.3564,20.3564,36048.0
2018-05-24 15:15:00,21.96,21.96,21.96,21.96,44120.0,20.3564,20.3564,20.3564,20.3564,44120.0
2018-05-24 15:20:00,21.96,21.98,21.96,21.97,38984.0,20.3564,20.3749,20.3564,20.3657,38984.0
2018-05-24 15:25:00,21.97,21.97,21.96,21.96,57844.0,20.3657,20.3657,20.3564,20.3564,57844.0
2018-05-24 15:30:00,21.96,21.97,21.96,21.96,28364.0,20.3564,20.3657,20.3564,20.3564,28364.0
2018-05-24 15:35:00,21.96,21.97,21.95,21.95,38092.0,20.3564,20.3657,20.3471,20.3471,38092.0
2018-05-24 15:40:00,21.95,21.95,21.94,21.94,43252.0,20.3471,20.3471,20.3379,20.3379,43252.0
2018-05-24 15:45:00,21.94,21.96,21.93,21.96,51400.0,20.3379,20.3564,20.3286,20.3564,51400.0
2018-05-24 15:50:00,21.96,21.96,21.92,21.92,158808.0,20.3564,20.3564,20.3193,20.3193,158808.0
2018-05-24 15:55:00,21.93,21.97,21.93,21.95,311412.0,20.3286,20.3657,20.3286,20.3471,311412.0
2018-05-25 09:30:00,21.92,21.95,21.89,21.94,124052.0,20.3193,20.3471,20.2915,20.3379,124052.0
2018-05-25 09:35:00,21.94,21.95,21.91,21.94,20052.0,20.3379,20.3471,20.31,20.3379,20052.0
2018-05-25 09:40:00,21.9,21.92,21.9,21.9,10800.0,20.3008,20.3193,20.3008,20.3008,10800.0
2018-05-25 09:45:00,21.89,21.93,21.89,21.93,7960.0,20.2915,20.3286,20.2915,20.3286,7960.0
2018-05-25 09:50:00,21.93,21.93,21.87,21.89,11680.0,20.3286,20.3286,20.273,20.2915,11680.0
2018-05-25 09:55:00,21.88,21.91,21.86,21.91,17040.0,20.2822,20.31,20.2637,20.31,17040.0
2018-05-25 10:00:00,21.9,21.91,21.88,21.89,22216.0,20.3008,20.31,20.2822,20.2915,22216.0
2018-05-25 10:05:00,21.89,21.91,21.86,21.91,39200.0,20.2915,20.31,20.2637,20.31,39200.0
2018-05-25 10:10:00,21.91,21.92,21.89,21.89,71476.0,20.31,20.3193,20.2915,20.2915,71476.0
2018-05-25 10:15:00,21.9,21.92,21.89,21.9,37684.0,20.3008,20.3193,20.2915,20.3008,37684.0
2018-05-25 10:20:00,21.9,21.9,21.88,21.89,50696.0,20.3008,20.3008,20.2822,20.2915,50696.0
2018-05-25 10:25:00,21.89,21.9,21.89,21.9,22000.0,20.2915,20.3008,20.2915,20.3008,22000.0
2018-05-25 10:30:00,21.9,21.92,21.9,21.9,36284.0,20.3008,20.3193,20.3008,20.3008,36284.0
2018-05-25 10:35:00,21.9,21.9,21.87,21.9,209116.0,20.3008,20.3008,20.273,20.3008,209116.0
2018-05-25 10:40:00,21.9,21.91,21.86,21.86,37024.0,20.3008,20.31,20.2637,20.2637,37024.0
2018-05-25 10:45:00,21.85,21.85,21.81,21.81,38024.0,20.2544,20.2544,20.2174,20.2174,38024.0
2018-05-25 10:50:00,21.82,21.82,21.8,21.8,21624.0,20.2266,20.2266,20.2081,20.2081,21624.0
2018-05-25 10:55:00,21.8,21.8,21.78,21.79,49012.0,20.2081,20.2081,20.1895,20.1988,49012.0
2018-05-25 11:00:00,21.79,21.84,21.79,21.84,19728.0,20.1988,20.2452,20.1988,20.2452,19728.0
2018-05-25 11:05:00,21.84,21.85,21.83,21.84,30400.0,20.2452,20.2544,20.2359,20.2452,30400.0
2018-05-25 11:10:00,21.85,21.86,21.82,21.82,22304.0,20.2544,20.2637,20.2266,20.2266,22304.0
2018-05-25 11:15:00,21.83,21.83,21.82,21.82,40264.0,20.2359,20.2359,20.2266,20.2266,40264.0
2018-05-25 11:20:00,21.82,21.82,21.8,21.81,20888.0,20.2266,20.2266,20.2081,20.2174,20888.0
2018-05-25 11:25:00,21.82,21.86,21.82,21.86,58204.0,20.2266,20.2637,20.2266,20.2637,58204.0
2018-05-25 11:30:00,21.86,21.87,21.85,21.86,31280.0,20.2637,20.273,20.2544,20.2637,31280.0
2018-05-25 11:35:00,21.86,21.86,21.84,21.86,38640.0,20.2637,20.2637,20.2452,20.2637,38640.0
2018-05-25 11:40:00,21.86,21.86,21.85,21.85,22424.0,20.2637,20.2637,20.2544,20.2544,22424.0
2018-05-25 11:45:00,21.86,21.86,21.85,21.85,20400.0,20.2637,20.2637,20.2544,20.2544,20400.0
2018-05-25 11:50:00,21.85,21.86,21.83,21.85,25064.0,20.2544,20.2637,20.2359,20.2544,25064.0
2018-05-25 11:55:00,21.85,21.85,21.83,21.83,22704.0,20.2544,20.2544,20.2359,20.2359,22704.0
2018-05-25 12:00:00,21.82,21.84,21.82,21.82,20000.0,20.2266,20.2452,20.2266,20.2266,20000.0
2018-05-25 12:05:00,21.83,21.83,21.78,21.78,33872.0,20.2359,20.2359,20.1895,20.1895,33872.0
2018-05-25 12:10:00,21.78,21.78,21.76,21.76,28368.0,20.1895,20.1895,20.171,20.171,28368.0
2018-05-25 12:15:00,21.76,21.76,21.74,21.75,60992.0,20.171,20.171,20.1525,20.1617,60992.0
2018-05-25 12:20:00,21.75,21.75,21.74,21.75,34028.0,20.1617,20.1617,20.1525,20.1617,34028.0
2018-05-25 12:25:00,21.75,21.77,21.75,21.77,44716.0,20.1617,20.1803,20.1617,20.1803,44716.0
2018-05-25 12:30:00,21.77,21.8,21.77,21.79,21380.0,20.1803,20.2081,20.1803,20.1988,21380.0
2018-05-25 12:35:00,21.79,21.8,21.79,21.79,15600.0,20.1988,20.2081,20.1988,20.1988,15600.0
2018-05-25 12:40:00,21.8,21.83,21.79,21.79,44004.0,20.2081,20.2359,20.1988,20.1988,44004.0
2018-05-25 12:45:00,21.79,21.79,21.77,21.78,16000.0,20.1988,20.1988,20.1803,20.1895,16000.0
2018-05-25 12:50:00,21.78,21.78,21.73,21.75,75400.0,20.1895,20.1895,20.1432,20.1617,75400.0
2018-05-25 12:55:00,21.75,21.77,21.75,21.75,48272.0,20.1617,20.1803,20.1617,20.1617,48272.0
2018-05-25 13:00:00,21.76,21.78,21.76,21.77,18952.0,20.171,20.1895,20.171,20.1803,18952.0
2018-05-25 13:05:00,21.77,21.78,21.75,21.76,50496.0,20.1803,20.1895,20.1617,20.171,50496.0
2018-05-25 13:10:00,21.77,21.77,21.72,21.75,129744.0,20.1803,20.1803,20.1339,20.1617,129744.0
2018-05-25 13:15:00,21.75,21.76,21.75,21.75,10400.0,20.1617,20.171,20.1617,20.1617,10400.0
2018-05-25 13:20:00,21.75,21.77,21.75,21.75,16784.0,20.1617,20.1803,20.1617,20.1617,16784.0
2018-05-25 13:25:00,21.75,21.76,21.75,21.76,8080.0,20.1617,20.171,20.1617,20.171,8080.0
2018-05-25 13:30:00,21.76,21.76,21.71,21.72,35252.0,20.171,20.171,20.1247,20.1339,35252.0
2018-05-25 13:35:00,21.72,21.72,21.71,21.71,23200.0,20.1339,20.1339,20.1247,20.1247,23200.0
2018-05-25 13:40:00,21.71,21.71,21.71,21.71,18796.0,20.1247,20.1247,20.1247,20.1247,18796.0
2018-05-25 13:45:00,21.71,21.73,21.71,21.73,24272.0,20.1247,20.1432,20.1247,20.1432,24272.0
2018-05-25 13:50:00,21.74,21.76,21.74,21.74,40748.0,20.1525,20.171,20.1525,20.1525,40748.0
2018-05-25 13:55:00,21.74,21.77,21.74,21.77,33796.0,20.1525,20.1803,20.1525,20.1803,33796.0
2018-05-25 14:00:00,21.77,21.77,21.75,21.77,20148.0,20.1803,20.1803,20.1617,20.1803,20148.0
2018-05-25 14:05:00,21.76,21.78,21.76,21.76,17200.0,20.171,20.1895,20.171,20.171,17200.0
2018-05-25 14:10:00,21.76,21.77,21.75,21.76,14664.0,20.171,20.1803,20.1617,20.171,14664.0
2018-05-25 14:15:00,21.76,21.79,21.76,21.78,27600.0,20.171,20.1988,20.171,20.1895,27600.0
2018-05-25 14:20:00,21.78,21.79,21.77,21.79,16532.0,20.1895,20.1988,20.1803,20.1988,16532.0
2018-05-25 14:25:00,21.79,21.79,21.78,21.78,16216.0,20.1988,20.1988,20.1895,20.1895,16216.0
2018-05-25 14:30:00,21.78,21.79,21.77,21.77,41200.0,20.1895,20.1988,20.1803,20.1803,41200.0
2018-05-25 14:35:00,21.77,21.78,21.76,21.76,20664.0,20.1803,20.1895,20.171,20.171,20664.0
2018-05-25 14:40:00,21.76,21.77,21.74,21.75,42640.0,20.171,20.1803,20.1525,20.1617,42640.0
2018-05-25 14:45:00,21.75,21.75,21.74,21.75,20284.0,20.1617,20.1617,20.1525,20.1617,20284.0
2018-05-25 14:50:00,21.75,21.77,21.74,21.77,29932.0,20.1617,20.1803,20.1525,20.1803,29932.0
2018-05-25 14:55:00,21.76,21.77,21.75,21.75,22804.0,20.171,20.1803,20.1617,20.1617,22804.0
2018-05-25 15:00:00,21.75,21.77,21.74,21.76,24924.0,20.1617,20.1803,20.1525,20.171,24924.0
2018-05-25 15:05:00,21.76,21.77,21.75,21.76,25116.0,20.171,20.1803,20.1617,20.171,25116.0
2018-05-25 15:10:00,21.76,21.79,21.76,21.78,36476.0,20.171,20.1988,20.171,20.1895,36476.0
2018-05-25 15:15:00,21.79,21.79,21.78,21.79,45856.0,20.1988,20.1988,20.1895,20.1988,45856.0
2018-05-25 15:20:00,21.79,21.8,21.79,21.79,24564.0,20.1988,20.2081,20.1988,20.1988,24564.0
2018-05-25 15:25:00,21.79,21.8,21.78,21.8,123820.0,20.1988,20.2081,20.1895,20.2081,123820.0
2018-05-25 15:30:00,21.8,21.81,21.79,21.79,53500.0,20.2081,20.2174,20.1988,20.1988,53500.0
2018-05-25 15:35:00,21.79,21.81,21.78,21.79,66948.0,20.1988,20.2174,20.1895,20.1988,66948.0
2018-05-25 15:40:00,21.79,21.79,21.77,21.78,81780.0,20.1988,20.1988,20.1803,20.1895,81780.0
2018-05-25 15:45:00,21.77,21.79,21.77,21.78,102932.0,20.1803,20.1988,20.1803,20.1895,102932.0
2018-05-25 15:50:00,21.78,21.81,21.78,21.81,144768.0,20.1895,20.2174,20.1895,20.2174,144768.0
2018-05-25 15:55:00,21.81,21.83,21.8,21.81,300792.0,20.2174,20.2359,20.2081,20.2174,300792.0
2018-05-29 09:30:00,21.64,21.73,21.64,21.73,144608.0,20.0598,20.1432,20.0598,20.1432,144608.0
2018-05-29 09:35:00,21.72,21.79,21.71,21.77,311084.0,20.1339,20.1988,20.1247,20.1803,311084.0
2018-05-29 09:40:00,21.78,21.82,21.75,21.79,246720.0,20.1895,20.2266,20.1617,20.1988,246720.0
2018-05-29 09:45:00,21.81,21.84,21.8,21.83,48940.0,20.2174,20.2452,20.2081,20.2359,48940.0
2018-05-29 09:50:00,21.84,21.84,21.79,21.8,111200.0,20.2452,20.2452,20.1988,20.2081,111200.0
2018-05-29 09:55:00,21.79,21.85,21.78,21.83,35960.0,20.1988,20.2544,20.1895,20.2359,35960.0
2018-05-29 10:00:00,21.85,21.91,21.85,21.9,46664.0,20.2544,20.31,20.2544,20.3008,46664.0
2018-05-29 10:05:00,21.9,21.91,21.89,21.89,45012.0,20.3008,20.31,20.2915,20.2915,45012.0
2018-05-29 10:10:00,21.9,21.9,21.86,21.86,35980.0,20.3008,20.3008,20.2637,20.2637,35980.0
2018-05-29 10:15:00,21.86,21.86,21.85,21.86,39312.0,20.2637,20.2637,20.2544,20.2637,39312.0
2018-05-29 10:20:00,21.86,21.91,21.86,21.88,63620.0,20.2637,20.31,20.2637,20.2822,63620.0
2018-05-29 10:25:00,21.87,21.91,21.86,21.89,161984.0,20.273,20.31,20.2637,20.2915,161984.0
2018-05-29 10:30:00,21.88,21.88,21.85,21.86,90156.0,20.2822,20.2822,20.2544,20.2637,90156.0
2018-05-29 10:35:00,21.86,21.9,21.86,21.9,32552.0,20.2637,20.3008,20.2637,20.3008,32552.0
2018-05-29 10:40:00,21.91,21.91,21.87,21.88,33428.0,20.31,20.31,20.273,20.2822,33428.0
2018-05-29 10:45:00,21.88,21.89,21.84,21.86,42144.0,20.2822,20.2915,20.2452,20.2637,42144.0
2018-05-29 10:50:00,21.86,21.87,21.84,21.84,45688.0,20.2637,20.273,20.2452,20.2452,45688.0
2018-05-29 10:55:00,21.84,21.84,21.79,21.79,48540.0,20.2452,20.2452,20.1988,20.1988,48540.0
2018-05-29 11:00:00,21.8,21.8,21.77,21.78,42256.0,20.2081,20.2081,20.1803,20.1895,42256.0
2018-05-29 11:05:00,21.78,21.8,21.77,21.8,36704.0,20.1895,20.2081,20.1803,20.2081,36704.0
2018-05-29 11:10:00,21.8,21.83,21.8,21.83,32712.0,20.2081,20.2359,20.2081,20.2359,32712.0
2018-05-29 11:15:00,21.83,21.85,21.8,21.8,37240.0,20.2359,20.2544,20.2081,20.2081,37240.0
2018-05-29 11:20:00,21.8,21.85,21.8,21.83,28000.0,20.2081,20.2544,20.2081,20.2359,28000.0
2018-05-29 11:25:00,21.83,21.86,21.81,21.84,39720.0,20.2359,20.2637,20.2174,20.2452,39720.0
2018-05-29 11:30:00,21.84,21.84,21.8,21.8,42204.0,20.2452,20.2452,20.2081,20.2081,42204.0
2018-05-29 11:35:00,21.8,21.81,21.78,21.78,51736.0,20.2081,20.2174,20.1895,20.1895,51736.0
2018-05-29 11:40:00,21.78,21.78,21.71,21.71,224800.0,20.1895,20.1895,20.1247,20.1247,224800.0
2018-05-29 11:45:00,21.71,21.71,21.67,21.7,39804.0,20.1247,20.1247,20.0876,20.1154,39804.0
2018-05-29 11:50:00,21.69,21.7,21.68,21.69,26800.0,20.1061,20.1154,20.0968,20.1061,26800.0
2018-05-29 11:55:00,21.69,21.7,21.68,21.69,27996.0,20.1061,20.1154,20.0968,20.1061,27996.0
2018-05-29 12:00:00,21.69,21.69,21.61,21.61,87808.0,20.1061,20.1061,20.032,20.032,87808.0
2018-05-29 12:05:00,21.6,21.62,21.6,21.6,34492.0,20.0227,20.0412,20.0227,20.0227,34492.0
2018-05-29 12:10:00,21.6,21.61,21.57,21.57,195440.0,20.0227,20.032,19.9949,19.9949,195440.0
2018-05-29 12:15:00,21.58,21.62,21.57,21.62,25868.0,20.0041,20.0412,19.9949,20.0412,25868.0
2018-05-29 12:20:00,21.61,21.62,21.6,21.62,84896.0,20.032,20.0412,20.0227,20.0412,84896.0
2018-05-29 12:25:00,21.62,21.62,21.59,21.61,39012.0,20.0412,20.0412,20.0134,20.032,39012.0
2018-05-29 12:30:00,21.6,21.64,21.6,21.63,47400.0,20.0227,20.0598,20.0227,20.0505,47400.0
2018-05-29 12:35:00,21.63,21.64,21.61,21.63,46000.0,20.0505,20.0598,20.032,20.0505,46000.0
2018-05-29 12:40:00,21.64,21.66,21.64,21.65,29200.0,20.0598,20.0783,20.0598,20.069,29200.0
2018-05-29 12:45:00,21.65,21.67,21.64,21.67,36720.0,20.069,20.0876,20.0598,20.0876,36720.0
2018-05-29 12:50:00,21.67,21.7,21.67,21.7,25200.0,20.0876,20.1154,20.0876,20.1154,25200.0
2018-05-29 12:55:00,21.69,21.73,21.69,21.73,206876.0,20.1061,20.1432,20.1061,20.1432,206876.0
2018-05-29 13:00:00,21.73,21.73,21.68,21.68,28880.0,20.1432,20.1432,20.0968,20.0968,28880.0
2018-05-29 13:05:00,21.67,21.67,21.65,21.66,26112.0,20.0876,20.0876,20.069,20.0783,26112.0
2018-05-29 13:10:00,21.66,21.67,21.65,21.66,21712.0,20.0783,20.0876,20.069,20.0783,21712.0
2018-05-29 13:15:00,21.66,21.67,21.64,21.67,18680.0,20.0783,20.0876,20.0598,20.0876,18680.0
2018-05-29 13:20:00,21.67,21.68,21.66,21.67,23232.0,20.0876,20.0968,20.0783,20.0876,23232.0
2018-05-29 13:25:00,21.67,21.69,21.67,21.68,17356.0,20.0876,20.1061,20.0876,20.0968,17356.0
2018-05-29 13:30:00,21.68,21.68,21.64,21.65,20792.0,20.0968,20.0968,20.0598,20.069,20792.0
2018-05-29 13:35:00,21.66,21.66,21.65,21.65,16676.0,20.0783,20.0783,20.069,20.069,16676.0
2018-05-29 13:40:00,21.66,21.68,21.65,21.68,20972.0,20.0783,20.0968,20.069,20.0968,20972.0
2018-05-29 13:45:00,21.68,21.71,21.68,21.71,21532.0,20.0968,20.1247,20.0968,20.1247,21532.0
2018-05-29 13:50:00,21.71,21.72,21.71,21.72,21600.0,20.1247,20.1339,20.1247,20.1339,21600.0
2018-05-29 13:55:00,21.71,21.73,21.71,21.71,29108.0,20.1247,20.1432,20.1247,20.1247,29108.0
2018-05-29 14:00:00,21.7,21.7,21.65,21.65,100852.0,20.1154,20.1154,20.069,20.069,100852.0
2018-05-29 14:05:00,21.65,21.68,21.65,21.67,23892.0,20.069,20.0968,20.069,20.0876,23892.0
2018-05-29 14:10:00,21.67,21.7,21.65,21.69,24936.0,20.0876,20.1154,20.069,20.1061,24936.0
2018-05-29 14:15:00,21.68,21.69,21.67,21.67,27304.0,20.0968,20.1061,20.0876,20.0876,27304.0
2018-05-29 14:20:00,21.67,21.67,21.65,21.67,32112.0,20.0876,20.0876,20.069,20.0876,32112.0
2018-05-29 14:25:00,21.67,21.68,21.65,21.68,47056.0,20.0876,20.0968,20.069,20.0968,47056.0
2018-05-29 14:30:00,21.68,21.69,21.67,21.68,49400.0,20.0968,20.1061,20.0876,20.0968,49400.0
2018-05-29 14:35:00,21.67,21.7,21.66,21.66,38876.0,20.0876,20.1154,20.0783,20.0783,38876.0
2018-05-29 14:40:00,21.67,21.68,21.63,21.63,35840.0,20.0876,20.0968,20.0505,20.0505,35840.0
2018-05-29 14:45:00,21.63,21.66,21.63,21.65,99972.0,20.0505,20.0783,20.0505,20.069,99972.0
2018-05-29 14:50:00,21.65,21.65,21.63,21.64,30596.0,20.069,20.069,20.0505,20.0598,30596.0
2018-05-29 14:55:00,21.64,21.65,21.63,21.64,22848.0,20.0598,20.069,20.0505,20.0598,22848.0
2018-05-29 15:00:00,21.64,21.69,21.64,21.66,27284.0,20.0598,20.1061,20.0598,20.0783,27284.0
2018-05-29 15:05:00,21.66,21.68,21.65,21.66,45600.0,20.0783,20.0968,20.069,20.0783,45600.0
2018-05-29 15:10:00,21.66,21.66,21.64,21.64,37432.0,20.0783,20.0783,20.0598,20.0598,37432.0
2018-05-29 15:15:00,21.64,21.65,21.64,21.64,38472.0,20.0598,20.069,20.0598,20.0598,38472.0
2018-05-29 15:20:00,21.65,21.67,21.64,21.67,34876.0,20.069,20.0876,20.0598,20.0876,34876.0
2018-05-29 15:25:00,21.68,21.68,21.65,21.67,42260.0,20.0968,20.0968,20.069,20.0876,42260.0
2018-05-29 15:30:00,21.67,21.7,21.67,21.7,55852.0,20.0876,20.1154,20.0876,20.1154,55852.0
2018-05-29 15:35:00,21.7,21.74,21.7,21.74,52632.0,20.1154,20.1525,20.1154,20.1525,52632.0
2018-05-29 15:40:00,21.74,21.77,21.73,21.77,74052.0,20.1525,20.1803,20.1432,20.1803,74052.0
2018-05-29 15:45:00,21.76,21.79,21.76,21.77,56880.0,20.171,20.1988,20.171,20.1803,56880.0
2018-05-29 15:50:00,21.77,21.79,21.77,21.78,60544.0,20.1803,20.1988,20.1803,20.1895,60544.0
2018-05-29 15:55:00,21.78,21.78,21.75,21.75,132112.0,20.1895,20.1895,20.1617,20.1617,132112.0
2018-05-30 09:30:00,21.87,21.93,21.87,21.87,105552.0,20.273,20.3286,20.273,20.273,105552.0
2018-05-30 09:35:00,21.87,21.92,21.86,21.91,30216.0,20.273,20.3193,20.2637,20.31,30216.0
2018-05-30 09:40:00,21.91,21.93,21.88,21.9,28960.0,20.31,20.3286,20.2822,20.3008,28960.0
2018-05-30 09:45:00,21.91,21.93,21.9,21.9,23028.0,20.31,20.3286,20.3008,20.3008,23028.0
2018-05-30 09:50:00,21.89,21.89,21.86,21.88,20816.0,20.2915,20.2915,20.2637,20.2822,20816.0
2018-05-30 09:55:00,21.88,21.9,21.87,21.88,51908.0,20.2822,20.3008,20.273,20.2822,51908.0
2018-05-30 10:00:00,21.89,21.89,21.86,21.86,25560.0,20.2915,20.2915,20.2637,20.2637,25560.0
2018-05-30 10:05:00,21.86,21.87,21.85,21.87,21824.0,20.2637,20.273,20.2544,20.273,21824.0
2018-05-30 10:10:00,21.88,21.92,21.87,21.91,20000.0,20.2822,20.3193,20.273,20.31,20000.0
2018-05-30 10:15:00,21.91,21.92,21.9,21.91,17520.0,20.31,20.3193,20.3008,20.31,17520.0
2018-05-30 10:20:00,21.91,21.91,21.87,21.87,26300.0,20.31,20.31,20.273,20.273,26300.0
2018-05-30 10:25:00,21.88,21.9,21.86,21.89,24292.0,20.2822,20.3008,20.2637,20.2915,24292.0
2018-05-30 10:30:00,21.89,21.95,21.89,21.95,54176.0,20.2915,20.3471,20.2915,20.3471,54176.0
2018-05-30 10:35:00,21.95,21.96,21.89,21.9,22720.0,20.3471,20.3564,20.2915,20.3008,22720.0
2018-05-30 10:40:00,21.9,21.94,21.88,21.94,23852.0,20.3008,20.3379,20.2822,20.3379,23852.0
2018-05-30 10:45:00,21.95,21.96,21.93,21.93,16000.0,20.3471,20.3564,20.3286,20.3286,16000.0
2018-05-30 10:50:00,21.94,21.96,21.94,21.95,12096.0,20.3379,20.3564,20.3379,20.3471,12096.0
2018-05-30 10:55:00,21.96,21.96,21.95,21.96,12560.0,20.3564,20.3564,20.3471,20.3564,12560.0
2018-05-30 11:00:00,21.96,21.99,21.96,21.99,48856.0,20.3564,20.3842,20.3564,20.3842,48856.0
2018-05-30 11:05:00,21.98,21.99,21.94,21.94,21188.0,20.3749,20.3842,20.3379,20.3379,21188.0
2018-05-30 11:10:00,21.93,21.95,21.93,21.95,74024.0,20.3286,20.3471,20.3286,20.3471,74024.0
2018-05-30 11:15:00,21.94,21.94,21.9,21.91,21780.0,20.3379,20.3379,20.3008,20.31,21780.0
2018-05-30 11:20:00,21.91,21.93,21.91,21.93,15920.0,20.31,20.3286,20.31,20.3286,15920.0
2018-05-30 11:25:00,21.92,21.92,21.9,21.92,170112.0,20.3193,20.3193,20.3008,20.3193,170112.0
2018-05-30 11:30:00,21.92,21.98,21.92,21.96,14684.0,20.3193,20.3749,20.3193,20.3564,14684.0
2018-05-30 11:35:00,21.96,21.97,21.96,21.96,14064.0,20.3564,20.3657,20.3564,20.3564,14064.0
2018-05-30 11:40:00,21.96,21.96,21.92,21.92,13200.0,20.3564,20.3564,20.3193,20.3193,13200.0
2018-05-30 11:45:00,21.93,21.94,21.93,21.93,6000.0,20.3286,20.3379,20.3286,20.3286,6000.0
2018-05-30 11:50:00,21.93,21.95,21.93,21.95,11184.0,20.3286,20.3471,20.3286,20.3471,11184.0
2018-05-30 11:55:00,21.95,21.97,21.95,21.96,11600.0,20.3471,20.3657,20.3471,20.3564,11600.0
2018-05-30 12:00:00,21.95,21.98,21.95,21.96,12104.0,20.3471,20.3749,20.3471,20.3564,12104.0
2018-05-30 12:05:00,21.96,21.97,21.96,21.96,8000.0,20.3564,20.3657,20.3564,20.3564,8000.0
2018-05-30 12:10:00,21.96,21.96,21.95,21.96,13208.0,20.3564,20.3564,20.3471,20.3564,13208.0
2018-05-30 12:15:00,21.95,21.97,21.95,21.96,17068.0,20.3471,20.3657,20.3471,20.3564,17068.0
2018-05-30 12:20:00,21.96,21.97,21.96,21.97,10592.0,20.3564,20.3657,20.3564,20.3657,10592.0
2018-05-30 12:25:00,21.96,21.96,21.95,21.95,17312.0,20.3564,20.3564,20.3471,20.3471,17312.0
2018-05-30 12:30:00,21.95,21.95,21.94,21.95,10800.0,20.3471,20.3471,20.3379,20.3471,10800.0
2018-05-30 12:35:00,21.94,21.95,21.92,21.92,10464.0,20.3379,20.3471,20.3193,20.3193,10464.0
2018-05-30 12:40:00,21.93,21.93,21.9,21.9,14080.0,20.3286,20.3286,20.3008,20.3008,14080.0
2018-05-30 12:45:00,21.91,21.91,21.9,21.9,15760.0,20.31,20.31,20.3008,20.3008,15760.0
2018-05-30 12:50:00,21.9,21.91,21.9,21.9,7844.0,20.3008,20.31,20.3008,20.3008,7844.0
2018-05-30 12:55:00,21.9,21.91,21.89,21.89,8800.0,20.3008,20.31,20.2915,20.2915,8800.0
2018-05-30 13:00:00,21.89,21.9,21.87,21.88,314760.0,20.2915,20.3008,20.273,20.2822,314760.0
2018-05-30 13:05:00,21.88,21.91,21.88,21.91,33984.0,20.2822,20.31,20.2822,20.31,33984.0
2018-05-30 13:10:00,21.91,21.92,21.9,21.92,24832.0,20.31,20.3193,20.3008,20.3193,24832.0
2018-05-30 13:15:00,21.93,21.96,21.93,21.96,15248.0,20.3286,20.3564,20.3286,20.3564,15248.0
2018-05-30 13:20:00,21.96,21.96,21.93,21.94,18244.0,20.3564,20.3564,20.3286,20.3379,18244.0
2018-05-30 13:25:00,21.95,21.95,21.94,21.94,17320.0,20.3471,20.3471,20.3379,20.3379,17320.0
2018-05-30 13:30:00,21.94,21.95,21.93,21.93,7760.0,20.3379,20.3471,20.3286,20.3286,7760.0
2018-05-30 13:35:00,21.94,21.95,21.94,21.95,16500.0,20.3379,20.3471,20.3379,20.3471,16500.0
2018-05-30 13:40:00,21.94,21.94,21.91,21.92,29076.0,20.3379,20.3379,20.31,20.3193,29076.0
2018-05-30 13:45:00,21.92,21.93,21.91,21.93,20496.0,20.3193,20.3286,20.31,20.3286,20496.0
2018-05-30 13:50:00,21.93,21.93,21.91,21.91,30216.0,20.3286,20.3286,20.31,20.31,30216.0
2018-05-30 13:55:00,21.92,21.93,21.92,21.92,8400.0,20.3193,20.3286,20.3193,20.3193,8400.0
2018-05-30 14:00:00,21.92,21.93,21.92,21.92,13824.0,20.3193,20.3286,20.3193,20.3193,13824.0
2018-05-30 14:05:00,21.92,21.93,21.91,21.93,10808.0,20.3193,20.3286,20.31,20.3286,10808.0
2018-05-30 14:10:00,21.93,21.93,21.93,21.93,7748.0,20.3286,20.3286,20.3286,20.3286,7748.0
2018-05-30 14:15:00,21.93,21.93,21.91,21.92,45088.0,20.3286,20.3286,20.31,20.3193,45088.0
2018-05-30 14:20:00,21.92,21.92,21.91,21.91,11192.0,20.3193,20.3193,20.31,20.31,11192.0
2018-05-30 14:25:00,21.91,21.91,21.9,21.91,23636.0,20.31,20.31,20.3008,20.31,23636.0
2018-05-30 14:30:00,21.91,21.93,21.9,21.92,33332.0,20.31,20.3286,20.3008,20.3193,33332.0
2018-05-30 14:35:00,21.92,21.93,21.92,21.92,10000.0,20.3193,20.3286,20.3193,20.3193,10000.0
2018-05-30 14:40:00,21.93,21.93,21.92,21.92,16804.0,20.3286,20.3286,20.3193,20.3193,16804.0
2018-05-30 14:45:00,21.93,21.93,21.92,21.92,26020.0,20.3286,20.3286,20.3193,20.3193,26020.0
2018-05-30 14:50:00,21.93,21.94,21.93,21.93,20452.0,20.3286,20.3379,20.3286,20.3286,20452.0
2018-05-30 14:55:00,21.92,21.92,21.92,21.92,6800.0,20.3193,20.3193,20.3193,20.3193,6800.0
2018-05-30 15:00:00,21.92,21.92,21.91,21.91,27568.0,20.3193,20.3193,20.31,20.31,27568.0
2018-05-30 15:05:00,21.92,21.92,21.89,21.89,14460.0,20.3193,20.3193,20.2915,20.2915,14460.0
2018-05-30 15:10:00,21.89,21.89,21.89,21.89,20984.0,20.2915,20.2915,20.2915,20.2915,20984.0
2018-05-30 15:15:00,21.89,21.91,21.89,21.91,30120.0,20.2915,20.31,20.2915,20.31,30120.0
2018-05-30 15:20:00,21.91,21.92,21.9,21.91,35508.0,20.31,20.3193,20.3008,20.31,35508.0
2018-05-30 15:25:00,21.91,21.91,21.9,21.91,31440.0,20.31,20.31,20.3008,20.31,31440.0
2018-05-30 15:30:00,21.91,21.91,21.9,21.91,55516.0,20.31,20.31,20.3008,20.31,55516.0
2018-05-30 15:35:00,21.9,21.91,21.89,21.9,89848.0,20.3008,20.31,20.2915,20.3008,89848.0
2018-05-30 15:40:00,21.9,21.91,21.89,21.91,78172.0,20.3008,20.31,20.2915,20.31,78172.0
2018-05-30 15:45:00,21.91,21.91,21.9,21.9,118352.0,20.31,20.31,20.3008,20.3008,118352.0
2018-05-30 15:50:00,21.9,21.91,21.89,21.9,140376.0,20.3008,20.31,20.2915,20.3008,140376.0
2018-05-30 15:55:00,21.9,21.92,21.89,21.89,277972.0,20.3008,20.3193,20.2915,20.2915,277972.0
2018-05-31 09:30:00,21.61,21.92,21.59,21.9,67968.0,20.032,20.3193,20.0134,20.3008,67968.0
2018-05-31 09:35:00,21.9,21.93,21.87,21.91,35984.0,20.3008,20.3286,20.273,20.31,35984.0
2018-05-31 09:40:00,21.92,21.95,21.9,21.9,15600.0,20.3193,20.3471,20.3008,20.3008,15600.0
2018-05-31 09:45:00,21.9,21.93,21.87,21.9,277300.0,20.3008,20.3286,20.273,20.3008,277300.0
2018-05-31 09:50:00,21.9,21.92,21.9,21.9,131216.0,20.3008,20.3193,20.3008,20.3008,131216.0
2018-05-31 09:55:00,21.9,21.92,21.88,21.88,22616.0,20.3008,20.3193,20.2822,20.2822,22616.0
2018-05-31 10:00:00,21.88,21.9,21.86,21.88,48888.0,20.2822,20.3008,20.2637,20.2822,48888.0
2018-05-31 10:05:00,21.86,21.86,21.84,21.86,19200.0,20.2637,20.2637,20.2452,20.2637,19200.0
2018-05-31 10:10:00,21.86,21.88,21.85,21.88,31976.0,20.2637,20.2822,20.2544,20.2822,31976.0
2018-05-31 10:15:00,21.88,21.88,21.85,21.86,19796.0,20.2822,20.2822,20.2544,20.2637,19796.0
2018-05-31 10:20:00,21.85,21.87,21.85,21.85,30824.0,20.2544,20.273,20.2544,20.2544,30824.0
2018-05-31 10:25:00,21.86,21.86,21.85,21.86,26604.0,20.2637,20.2637,20.2544,20.2637,26604.0
2018-05-31 10:30:00,21.85,21.85,21.82,21.82,25108.0,20.2544,20.2544,20.2266,20.2266,25108.0
2018-05-31 10:35:00,21.81,21.83,21.81,21.81,21172.0,20.2174,20.2359,20.2174,20.2174,21172.0
2018-05-31 10:40:00,21.81,21.83,21.8,21.82,31640.0,20.2174,20.2359,20.2081,20.2266,31640.0
2018-05-31 10:45:00,21.82,21.84,21.77,21.77,34908.0,20.2266,20.2452,20.1803,20.1803,34908.0
2018-05-31 10:50:00,21.76,21.79,21.76,21.77,23000.0,20.171,20.1988,20.171,20.1803,23000.0
2018-05-31 10:55:00,21.77,21.79,21.76,21.79,32276.0,20.1803,20.1988,20.171,20.1988,32276.0
2018-05-31 11:00:00,21.78,21.8,21.77,21.8,19888.0,20.1895,20.2081,20.1803,20.2081,19888.0
2018-05-31 11:05:00,21.8,21.8,21.78,21.78,19184.0,20.2081,20.2081,20.1895,20.1895,19184.0
2018-05-31 11:10:00,21.78,21.79,21.77,21.79,34120.0,20.1895,20.1988,20.1803,20.1988,34120.0
2018-05-31 11:15:00,21.79,21.79,21.76,21.77,18964.0,20.1988,20.1988,20.171,20.1803,18964.0
2018-05-31 11:20:00,21.77,21.79,21.77,21.78,29160.0,20.1803,20.1988,20.1803,20.1895,29160.0
2018-05-31 11:25:00,21.78,21.83,21.78,21.83,23996.0,20.1895,20.2359,20.1895,20.2359,23996.0
2018-05-31 11:30:00,21.83,21.83,21.82,21.83,22868.0,20.2359,20.2359,20.2266,20.2359,22868.0
2018-05-31 11:35:00,21.83,21.87,21.81,21.86,42772.0,20.2359,20.273,20.2174,20.2637,42772.0
2018-05-31 11:40:00,21.86,21.89,21.86,21.88,10800.0,20.2637,20.2915,20.2637,20.2822,10800.0
2018-05-31 11:45:00,21.88,21.88,21.86,21.86,19808.0,20.2822,20.2822,20.2637,20.2637,19808.0
2018-05-31 11:50:00,21.86,21.88,21.86,21.86,15044.0,20.2637,20.2822,20.2637,20.2637,15044.0
2018-05-31 11:55:00,21.87,21.88,21.85,21.85,19640.0,20.273,20.2822,20.2544,20.2544,19640.0
2018-05-31 12:00:00,21.85,21.85,21.81,21.82,15028.0,20.2544,20.2544,20.2174,20.2266,15028.0
2018-05-31 12:05:00,21.83,21.84,21.8,21.8,17956.0,20.2359,20.2452,20.2081,20.2081,17956.0
2018-05-31 12:10:00,21.81,21.81,21.8,21.81,7404.0,20.2174,20.2174,20.2081,20.2174,7404.0
2018-05-31 12:15:00,21.81,21.82,21.81,21.82,18400.0,20.2174,20.2266,20.2174,20.2266,18400.0
2018-05-31 12:20:00,21.82,21.82,21.81,21.81,24620.0,20.2266,20.2266,20.2174,20.2174,24620.0
2018-05-31 12:25:00,21.82,21.82,21.78,21.79,14744.0,20.2266,20.2266,20.1895,20.1988,14744.0
2018-05-31 12:30:00,21.79,21.8,21.78,21.78,19200.0,20.1988,20.2081,20.1895,20.1895,19200.0
2018-05-31 12:35:00,21.78,21.79,21.78,21.78,31888.0,20.1895,20.1988,20.1895,20.1895,31888.0
2018-05-31 12:40:00,21.78,21.8,21.78,21.8,15288.0,20.1895,20.2081,20.1895,20.2081,15288.0
2018-05-31 12:45:00,21.79,21.81,21.79,21.81,6800.0,20.1988,20.2174,20.1988,20.2174,6800.0
2018-05-31 12:50:00,21.82,21.82,21.81,21.81,27120.0,20.2266,20.2266,20.2174,20.2174,27120.0
2018-05-31 12:55:00,21.81,21.82,21.8,21.82,20508.0,20.2174,20.2266,20.2081,20.2266,20508.0
2018-05-31 13:00:00,21.82,21.82,21.8,21.81,14000.0,20.2266,20.2266,20.2081,20.2174,14000.0
2018-05-31 13:05:00,21.81,21.81,21.79,21.8,13592.0,20.2174,20.2174,20.1988,20.2081,13592.0
2018-05-31 13:10:00,21.8,21.81,21.79,21.8,24436.0,20.2081,20.2174,20.1988,20.2081,24436.0
2018-05-31 13:15:00,21.8,21.82,21.8,21.81,8968.0,20.2081,20.2266,20.2081,20.2174,8968.0
2018-05-31 13:20:00,21.82,21.83,21.81,21.82,27624.0,20.2266,20.2359,20.2174,20.2266,27624.0
2018-05-31 13:25:00,21.82,21.83,21.81,21.83,13360.0,20.2266,20.2359,20.2174,20.2359,13360.0
2018-05-31 13:30:00,21.83,21.84,21.8,21.8,31176.0,20.2359,20.2452,20.2081,20.2081,31176.0
2018-05-31 13:35:00,21.8,21.83,21.79,21.83,18664.0,20.2081,20.2359,20.1988,20.2359,18664.0
2018-05-31 13:40:00,21.82,21.84,21.82,21.84,20520.0,20.2266,20.2452,20.2266,20.2452,20520.0
2018-05-31 13:45:00,21.84,21.84,21.83,21.83,22400.0,20.2452,20.2452,20.2359,20.2359,22400.0
2018-05-31 13:50:00,21.83,21.83,21.8,21.81,27992.0,20.2359,20.2359,20.2081,20.2174,27992.0
2018-05-31 13:55:00,21.8,21.8,21.76,21.79,26400.0,20.2081,20.2081,20.171,20.1988,26400.0
2018-05-31 14:00:00,21.78,21.78,21.75,21.78,18220.0,20.1895,20.1895,20.1617,20.1895,18220.0
2018-05-31 14:05:00,21.78,21.8,21.77,21.79,8820.0,20.1895,20.2081,20.1803,20.1988,8820.0
2018-05-31 14:10:00,21.79,21.8,21.78,21.8,29604.0,20.1988,20.2081,20.1895,20.2081,29604.0
2018-05-31 14:15:00,21.79,21.83,21.79,21.82,28068.0,20.1988,20.2359,20.1988,20.2266,28068.0
2018-05-31 14:20:00,21.82,21.84,21.82,21.83,12204.0,20.2266,20.2452,20.2266,20.2359,12204.0
2018-05-31 14:25:00,21.84,21.84,21.82,21.82,19696.0,20.2452,20.2452,20.2266,20.2266,19696.0
2018-05-31 14:30:00,21.82,21.82,21.8,21.82,17208.0,20.2266,20.2266,20.2081,20.2266,17208.0
2018-05-31 14:35:00,21.81,21.81,21.79,21.8,25204.0,20.2174,20.2174,20.1988,20.2081,25204.0
2018-05-31 14:40:00,21.8,21.81,21.79,21.8,24776.0,20.2081,20.2174,20.1988,20.2081,24776.0
2018-05-31 14:45:00,21.8,21.8,21.77,21.78,38000.0,20.2081,20.2081,20.1803,20.1895,38000.0
2018-05-31 14:50:00,21.77,21.78,21.77,21.78,42056.0,20.1803,20.1895,20.1803,20.1895,42056.0
2018-05-31 14:55:00,21.78,21.78,21.76,21.77,73864.0,20.1895,20.1895,20.171,20.1803,73864.0
2018-05-31 15:00:00,21.77,21.79,21.77,21.77,56948.0,20.1803,20.1988,20.1803,20.1803,56948.0
2018-05-31 15:05:00,21.77,21.8,21.77,21.8,184256.0,20.1803,20.2081,20.1803,20.2081,184256.0
2018-05-31 15:10:00,21.8,21.81,21.79,21.8,41572.0,20.2081,20.2174,20.1988,20.2081,41572.0
2018-05-31 15:15:00,21.8,21.8,21.78,21.79,88532.0,20.2081,20.2081,20.1895,20.1988,88532.0
2018-05-31 15:20:00,21.79,21.8,21.77,21.78,33456.0,20.1988,20.2081,20.1803,20.1895,33456.0
2018-05-31 15:25:00,21.78,21.8,21.78,21.79,37976.0,20.1895,20.2081,20.1895,20.1988,37976.0
2018-05-31 15:30:00,21.79,21.79,21.77,21.77,67404.0,20.1988,20.1988,20.1803,20.1803,67404.0
2018-05-31 15:35:00,21.77,21.81,21.77,21.81,70492.0,20.1803,20.2174,20.1803,20.2174,70492.0
2018-05-31 15:40:00,21.81,21.81,21.77,21.77,473800.0,20.2174,20.2174,20.1803,20.1803,473800.0
2018-05-31 15:45:00,21.77,21.78,21.75,21.76,176824.0,20.1803,20.1895,20.1617,20.171,176824.0
2018-05-31 15:50:00,21.76,21.76,21.75,21.76,893720.0,20.171,20.171,20.1617,20.171,893720.0
2018-05-31 15:55:00,21.76,21.78,21.73,21.74,425260.0,20.171,20.1895,20.1432,20.1525,425260.0
2018-06-01 09:30:00,21.89,21.92,21.84,21.92,74184.0,20.2915,20.3193,20.2452,20.3193,74184.0
2018-06-01 09:35:00,21.92,21.99,21.88,21.97,57200.0,20.3193,20.3842,20.2822,20.3657,57200.0
2018-06-01 09:40:00,21.97,22.03,21.96,22.0,35380.0,20.3657,20.4213,20.3564,20.3935,35380.0
2018-06-01 09:45:00,22.0,22.0,21.97,22.0,32800.0,20.3935,20.3935,20.3657,20.3935,32800.0
2018-06-01 09:50:00,22.0,22.02,21.99,22.0,27600.0,20.3935,20.412,20.3842,20.3935,27600.0
2018-06-01 09:55:00,21.99,22.02,21.99,22.0,25468.0,20.3842,20.412,20.3842,20.3935,25468.0
2018-06-01 10:00:00,22.0,22.02,21.99,22.0,16644.0,20.3935,20.412,20.3842,20.3935,16644.0
2018-06-01 10:05:00,22.0,22.0,21.98,21.99,18408.0,20.3935,20.3935,20.3749,20.3842,18408.0
2018-06-01 10:10:00,21.99,21.99,21.96,21.99,50000.0,20.3842,20.3842,20.3564,20.3842,50000.0
2018-06-01 10:15:00,21.97,21.98,21.94,21.96,75060.0,20.3657,20.3749,20.3379,20.3564,75060.0
2018-06-01 10:20:00,21.96,22.02,21.96,22.0,75600.0,20.3564,20.412,20.3564,20.3935,75600.0
2018-06-01 10:25:00,22.0,22.01,21.98,21.98,34044.0,20.3935,20.4027,20.3749,20.3749,34044.0
2018-06-01 10:30:00,21.98,22.0,21.96,21.99,32560.0,20.3749,20.3935,20.3564,20.3842,32560.0
2018-06-01 10:35:00,21.98,22.0,21.98,22.0,26800.0,20.3749,20.3935,20.3749,20.3935,26800.0
2018-06-01 10:40:00,22.0,22.0,21.97,21.97,24876.0,20.3935,20.3935,20.3657,20.3657,24876.0
2018-06-01 10:45:00,21.98,22.0,21.98,21.99,13400.0,20.3749,20.3935,20.3749,20.3842,13400.0
2018-06-01 10:50:00,22.0,22.01,22.0,22.0,25200.0,20.3935,20.4027,20.3935,20.3935,25200.0
2018-06-01 10:55:00,22.01,22.03,22.0,22.02,44432.0,20.4027,20.4213,20.3935,20.412,44432.0
2018-06-01 11:00:00,22.02,22.03,22.01,22.02,11600.0,20.412,20.4213,20.4027,20.412,11600.0
2018-06-01 11:05:00,22.02,22.03,22.0,22.01,24856.0,20.412,20.4213,20.3935,20.4027,24856.0
2018-06-01 11:10:00,22.0,22.01,21.99,21.99,21948.0,20.3935,20.4027,20.3842,20.3842,21948.0
2018-06-01 11:15:00,21.99,22.0,21.99,21.99,25660.0,20.3842,20.3935,20.3842,20.3842,25660.0
2018-06-01 11:20:00,21.99,22.01,21.99,22.01,14076.0,20.3842,20.4027,20.3842,20.4027,14076.0
2018-06-01 11:25:00,22.02,22.04,22.02,22.03,26708.0,20.412,20.4306,20.412,20.4213,26708.0
2018-06-01 11:30:00,22.03,22.05,22.02,22.04,35328.0,20.4213,20.4398,20.412,20.4306,35328.0
2018-06-01 11:35:00,22.04,22.05,22.04,22.04,12400.0,20.4306,20.4398,20.4306,20.4306,12400.0
2018-06-01 11:40:00,22.03,22.04,22.01,22.01,17584.0,20.4213,20.4306,20.4027,20.4027,17584.0
2018-06-01 11:45:00,22.01,22.02,22.01,22.02,18800.0,20.4027,20.412,20.4027,20.412,18800.0
2018-06-01 11:50:00,22.02,22.04,22.02,22.03,15260.0,20.412,20.4306,20.412,20.4213,15260.0
2018-06-01 11:55:00,22.03,22.04,22.02,22.03,13872.0,20.4213,20.4306,20.412,20.4213,13872.0
2018-06-01 12:00:00,22.03,22.04,22.03,22.03,23360.0,20.4213,20.4306,20.4213,20.4213,23360.0
2018-06-01 12:05:00,22.03,22.07,22.03,22.06,33600.0,20.4213,20.4584,20.4213,20.4491,33600.0
2018-06-01 12:10:00,22.06,22.08,22.06,22.08,30172.0,20.4491,20.4676,20.4491,20.4676,30172.0
2018-06-01 12:15:00,22.08,22.08,22.07,22.07,8000.0,20.4676,20.4676,20.4584,20.4584,8000.0
2018-06-01 12:20:00,22.08,22.08,22.05,22.07,21352.0,20.4676,20.4676,20.4398,20.4584,21352.0
2018-06-01 12:25:00,22.06,22.06,22.05,22.05,65864.0,20.4491,20.4491,20.4398,20.4398,65864.0
2018-06-01 12:30:00,22.05,22.05,22.04,22.05,33440.0,20.4398,20.4398,20.4306,20.4398,33440.0
2018-06-01 12:35:00,22.05,22.08,22.05,22.08,35740.0,20.4398,20.4676,20.4398,20.4676,35740.0
2018-06-01 12:40:00,22.08,22.08,22.06,22.08,21400.0,20.4676,20.4676,20.4491,20.4676,21400.0
2018-06-01 12:45:00,22.07,22.09,22.07,22.07,26128.0,20.4584,20.4769,20.4584,20.4584,26128.0
2018-06-01 12:50:00,22.07,22.09,22.07,22.09,11596.0,20.4584,20.4769,20.4584,20.4769,11596.0
2018-06-01 12:55:00,22.09,22.09,22.06,22.08,29600.0,20.4769,20.4769,20.4491,20.4676,29600.0
2018-06-01 13:00:00,22.09,22.12,22.09,22.12,33584.0,20.4769,20.5047,20.4769,20.5047,33584.0
2018-06-01 13:05:00,22.12,22.13,22.12,22.13,21924.0,20.5047,20.514,20.5047,20.514,21924.0
2018-06-01 13:10:00,22.12,22.13,22.12,22.12,16616.0,20.5047,20.514,20.5047,20.5047,16616.0
2018-06-01 13:15:00,22.11,22.11,22.1,22.1,10160.0,20.4954,20.4954,20.4862,20.4862,10160.0
2018-06-01 13:20:00,22.1,22.13,22.1,22.13,22840.0,20.4862,20.514,20.4862,20.514,22840.0
2018-06-01 13:25:00,22.13,22.13,22.11,22.11,34536.0,20.514,20.514,20.4954,20.4954,34536.0
2018-06-01 13:30:00,22.12,22.12,22.1,22.11,19692.0,20.5047,20.5047,20.4862,20.4954,19692.0
2018-06-01 13:35:00,22.11,22.11,22.07,22.08,51332.0,20.4954,20.4954,20.4584,20.4676,51332.0
2018-06-01 13:40:00,22.08,22.09,22.08,22.09,15620.0,20.4676,20.4769,20.4676,20.4769,15620.0
2018-06-01 13:45:00,22.09,22.09,22.08,22.09,45056.0,20.4769,20.4769,20.4676,20.4769,45056.0
2018-06-01 13:50:00,22.09,22.09,22.08,22.09,36512.0,20.4769,20.4769,20.4676,20.4769,36512.0
2018-06-01 13:55:00,22.09,22.09,22.08,22.09,16452.0,20.4769,20.4769,20.4676,20.4769,16452.0
2018-06-01 14:00:00,22.09,22.1,22.08,22.08,29920.0,20.4769,20.4862,20.4676,20.4676,29920.0
2018-06-01 14:05:00,22.08,22.08,22.05,22.05,23600.0,20.4676,20.4676,20.4398,20.4398,23600.0
2018-06-01 14:10:00,22.06,22.07,22.05,22.06,23808.0,20.4491,20.4584,20.4398,20.4491,23808.0
2018-06-01 14:15:00,22.07,22.07,22.05,22.07,27884.0,20.4584,20.4584,20.4398,20.4584,27884.0
2018-06-01 14:20:00,22.07,22.08,22.07,22.08,39600.0,20.4584,20.4676,20.4584,20.4676,39600.0
2018-06-01 14:25:00,22.08,22.09,22.07,22.09,14952.0,20.4676,20.4769,20.4584,20.4769,14952.0
2018-06-01 14:30:00,22.09,22.09,22.08,22.08,19464.0,20.4769,20.4769,20.4676,20.4676,19464.0
2018-06-01 14:35:00,22.08,22.09,22.08,22.08,8128.0,20.4676,20.4769,20.4676,20.4676,8128.0
2018-06-01 14:40:00,22.09,22.1,22.09,22.1,20508.0,20.4769,20.4862,20.4769,20.4862,20508.0
2018-06-01 14:45:00,22.1,22.11,22.1,22.11,8280.0,20.4862,20.4954,20.4862,20.4954,8280.0
2018-06-01 14:50:00,22.11,22.11,22.1,22.1,19808.0,20.4954,20.4954,20.4862,20.4862,19808.0
2018-06-01 14:55:00,22.11,22.13,22.11,22.11,26796.0,20.4954,20.514,20.4954,20.4954,26796.0
2018-06-01 15:00:00,22.11,22.11,22.1,22.11,23008.0,20.4954,20.4954,20.4862,20.4954,23008.0
2018-06-01 15:05:00,22.1,22.11,22.09,22.09,32400.0,20.4862,20.4954,20.4769,20.4769,32400.0
2018-06-01 15:10:00,22.09,22.09,22.07,22.08,24120.0,20.4769,20.4769,20.4584,20.4676,24120.0
2018-06-01 15:15:00,22.08,22.09,22.06,22.06,104208.0,20.4676,20.4769,20.4491,20.4491,104208.0
2018-06-01 15:20:00,22.07,22.08,22.06,22.07,34952.0,20.4584,20.4676,20.4491,20.4584,34952.0
2018-06-01 15:25:00,22.07,22.08,22.07,22.07,31300.0,20.4584,20.4676,20.4584,20.4584,31300.0
2018-06-01 15:30:00,22.07,22.09,22.07,22.08,52676.0,20.4584,20.4769,20.4584,20.4676,52676.0
2018-06-01 15:35:00,22.08,22.1,22.08,22.09,48348.0,20.4676,20.4862,20.4676,20.4769,48348.0
2018-06-01 15:40:00,22.09,22.1,22.09,22.1,62864.0,20.4769,20.4862,20.4769,20.4862,62864.0
2018-06-01 15:45:00,22.1,22.11,22.09,22.09,87040.0,20.4862,20.4954,20.4769,20.4769,87040.0
2018-06-01 15:50:00,22.09,22.11,22.08,22.09,272836.0,20.4769,20.4954,20.4676,20.4769,272836.0
2018-06-01 15:55:00,22.09,22.1,22.08,22.09,407376.0,20.4769,20.4862,20.4676,20.4769,407376.0
2018-06-04 09:30:00,22.1,22.18,22.1,22.11,384440.0,20.4862,20.5603,20.4862,20.4954,384440.0
2018-06-04 09:35:00,22.11,22.13,22.05,22.06,125024.0,20.4954,20.514,20.4398,20.4491,125024.0
2018-06-04 09:40:00,22.08,22.16,22.06,22.11,45340.0,20.4676,20.5418,20.4491,20.4954,45340.0
2018-06-04 09:45:00,22.11,22.11,22.07,22.08,44288.0,20.4954,20.4954,20.4584,20.4676,44288.0
2018-06-04 09:50:00,22.06,22.15,22.06,22.13,45864.0,20.4491,20.5325,20.4491,20.514,45864.0
2018-06-04 09:55:00,22.13,22.17,22.13,22.16,135144.0,20.514,20.5511,20.514,20.5418,135144.0
2018-06-04 10:00:00,22.15,22.15,22.1,22.1,29544.0,20.5325,20.5325,20.4862,20.4862,29544.0
2018-06-04 10:05:00,22.12,22.16,22.07,22.07,291552.0,20.5047,20.5418,20.4584,20.4584,291552.0
2018-06-04 10:10:00,22.09,22.1,22.07,22.09,20336.0,20.4769,20.4862,20.4584,20.4769,20336.0
2018-06-04 10:15:00,22.09,22.11,22.09,22.11,19108.0,20.4769,20.4954,20.4769,20.4954,19108.0
2018-06-04 10:20:00,22.11,22.11,22.07,22.07,21084.0,20.4954,20.4954,20.4584,20.4584,21084.0
2018-06-04 10:25:00,22.07,22.08,22.07,22.07,21704.0,20.4584,20.4676,20.4584,20.4584,21704.0
2018-06-04 10:30:00,22.07,22.09,22.06,22.09,32976.0,20.4584,20.4769,20.4491,20.4769,32976.0
2018-06-04 10:35:00,22.09,22.1,22.08,22.09,18576.0,20.4769,20.4862,20.4676,20.4769,18576.0
2018-06-04 10:40:00,22.09,22.11,22.09,22.1,27368.0,20.4769,20.4954,20.4769,20.4862,27368.0
2018-06-04 10:45:00,22.1,22.11,22.09,22.09,30120.0,20.4862,20.4954,20.4769,20.4769,30120.0
2018-06-04 10:50:00,22.1,22.1,22.08,22.09,12508.0,20.4862,20.4862,20.4676,20.4769,12508.0
2018-06-04 10:55:00,22.09,22.1,22.09,22.1,13640.0,20.4769,20.4862,20.4769,20.4862,13640.0
2018-06-04 11:00:00,22.1,22.12,22.1,22.11,40508.0,20.4862,20.5047,20.4862,20.4954,40508.0
2018-06-04 11:05:00,22.11,22.12,22.1,22.1,32368.0,20.4954,20.5047,20.4862,20.4862,32368.0
2018-06-04 11:10:00,22.1,22.1,22.05,22.05,50448.0,20.4862,20.4862,20.4398,20.4398,50448.0
2018-06-04 11:15:00,22.05,22.05,22.03,22.04,36796.0,20.4398,20.4398,20.4213,20.4306,36796.0
2018-06-04 11:20:00,22.04,22.08,22.04,22.05,36964.0,20.4306,20.4676,20.4306,20.4398,36964.0
2018-06-04 11:25:00,22.05,22.06,22.05,22.06,21420.0,20.4398,20.4491,20.4398,20.4491,21420.0
2018-06-04 11:30:00,22.06,22.06,22.04,22.04,21212.0,20.4491,20.4491,20.4306,20.4306,21212.0
2018-06-04 11:35:00,22.04,22.04,22.0,22.01,127720.0,20.4306,20.4306,20.3935,20.4027,127720.0
2018-06-04 11:40:00,22.02,22.03,22.01,22.03,35200.0,20.412,20.4213,20.4027,20.4213,35200.0
2018-06-04 11:45:00,22.03,22.03,22.0,22.01,38760.0,20.4213,20.4213,20.3935,20.4027,38760.0
2018-06-04 11:50:00,22.01,22.01,21.99,22.0,23020.0,20.4027,20.4027,20.3842,20.3935,23020.0
2018-06-04 11:55:00,22.0,22.01,22.0,22.01,38240.0,20.3935,20.4027,20.3935,20.4027,38240.0
2018-06-04 12:00:00,22.01,22.06,22.01,22.06,43508.0,20.4027,20.4491,20.4027,20.4491,43508.0
2018-06-04 12:05:00,22.06,22.07,22.06,22.06,20324.0,20.4491,20.4584,20.4491,20.4491,20324.0
2018-06-04 12:10:00,22.06,22.07,22.04,22.07,29232.0,20.4491,20.4584,20.4306,20.4584,29232.0
2018-06-04 12:15:00,22.07,22.08,22.07,22.08,27032.0,20.4584,20.4676,20.4584,20.4676,27032.0
2018-06-04 12:20:00,22.08,22.1,22.08,22.08,25564.0,20.4676,20.4862,20.4676,20.4676,25564.0
2018-06-04 12:25:00,22.07,22.08,22.07,22.07,12396.0,20.4584,20.4676,20.4584,20.4584,12396.0
2018-06-04 12:30:00,22.08,22.08,22.07,22.07,18232.0,20.4676,20.4676,20.4584,20.4584,18232.0
2018-06-04 12:35:00,22.08,22.1,22.08,22.09,26648.0,20.4676,20.4862,20.4676,20.4769,26648.0
2018-06-04 12:40:00,22.09,22.1,22.09,22.09,17112.0,20.4769,20.4862,20.4769,20.4769,17112.0
2018-06-04 12:45:00,22.09,22.09,22.08,22.09,16872.0,20.4769,20.4769,20.4676,20.4769,16872.0
2018-06-04 12:50:00,22.09,22.09,22.07,22.08,27028.0,20.4769,20.4769,20.4584,20.4676,27028.0
2018-06-04 12:55:00,22.07,22.08,22.07,22.08,24684.0,20.4584,20.4676,20.4584,20.4676,24684.0
2018-06-04 13:00:00,22.08,22.09,22.08,22.09,63744.0,20.4676,20.4769,20.4676,20.4769,63744.0
2018-06-04 13:05:00,22.09,22.09,22.08,22.09,43936.0,20.4769,20.4769,20.4676,20.4769,43936.0
2018-06-04 13:10:00,22.09,22.09,22.09,22.09,38028.0,20.4769,20.4769,20.4769,20.4769,38028.0
2018-06-04 13:15:00,22.09,22.1,22.09,22.1,46544.0,20.4769,20.4862,20.4769,20.4862,46544.0
2018-06-04 13:20:00,22.1,22.1,22.09,22.1,23020.0,20.4862,20.4862,20.4769,20.4862,23020.0
2018-06-04 13:25:00,22.1,22.1,22.08,22.09,20660.0,20.4862,20.4862,20.4676,20.4769,20660.0
2018-06-04 13:30:00,22.09,22.09,22.07,22.07,21100.0,20.4769,20.4769,20.4584,20.4584,21100.0
2018-06-04 13:35:00,22.07,22.07,22.06,22.07,23960.0,20.4584,20.4584,20.4491,20.4584,23960.0
2018-06-04 13:40:00,22.07,22.07,22.06,22.07,11772.0,20.4584,20.4584,20.4491,20.4584,11772.0
2018-06-04 13:45:00,22.08,22.08,22.06,22.06,21268.0,20.4676,20.4676,20.4491,20.4491,21268.0
2018-06-04 13:50:00,22.06,22.06,22.06,22.06,11672.0,20.4491,20.4491,20.4491,20.4491,11672.0
2018-06-04 13:55:00,22.06,22.08,22.06,22.08,27376.0,20.4491,20.4676,20.4491,20.4676,27376.0
2018-06-04 14:00:00,22.08,22.09,22.08,22.09,9504.0,20.4676,20.4769,20.4676,20.4769,9504.0
2018-06-04 14:05:00,22.09,22.09,22.08,22.08,21008.0,20.4769,20.4769,20.4676,20.4676,21008.0
2018-06-04 14:10:00,22.08,22.09,22.08,22.08,41044.0,20.4676,20.4769,20.4676,20.4676,41044.0
2018-06-04 14:15:00,22.08,22.08,22.07,22.08,33592.0,20.4676,20.4676,20.4584,20.4676,33592.0
2018-06-04 14:20:00,22.08,22.09,22.08,22.09,44096.0,20.4676,20.4769,20.4676,20.4769,44096.0
2018-06-04 14:25:00,22.09,22.09,22.08,22.08,20360.0,20.4769,20.4769,20.4676,20.4676,20360.0
2018-06-04 14:30:00,22.08,22.09,22.07,22.07,22732.0,20.4676,20.4769,20.4584,20.4584,22732.0
2018-06-04 14:35:00,22.08,22.08,22.07,22.08,28340.0,20.4676,20.4676,20.4584,20.4676,28340.0
2018-06-04 14:40:00,22.07,22.07,22.07,22.07,25120.0,20.4584,20.4584,20.4584,20.4584,25120.0
2018-06-04 14:45:00,22.07,22.09,22.07,22.08,36972.0,20.4584,20.4769,20.4584,20.4676,36972.0
2018-06-04 14:50:00,22.08,22.09,22.08,22.09,12900.0,20.4676,20.4769,20.4676,20.4769,12900.0
2018-06-04 14:55:00,22.09,22.09,22.09,22.09,28552.0,20.4769,20.4769,20.4769,20.4769,28552.0
2018-06-04 15:00:00,22.09,22.09,22.08,22.08,50140.0,20.4769,20.4769,20.4676,20.4676,50140.0
2018-06-04 15:05:00,22.08,22.08,22.07,22.07,23820.0,20.4676,20.4676,20.4584,20.4584,23820.0
2018-06-04 15:10:00,22.07,22.08,22.07,22.08,34504.0,20.4584,20.4676,20.4584,20.4676,34504.0
2018-06-04 15:15:00,22.09,22.09,22.07,22.08,35552.0,20.4769,20.4769,20.4584,20.4676,35552.0
2018-06-04 15:20:00,22.08,22.08,22.07,22.07,43964.0,20.4676,20.4676,20.4584,20.4584,43964.0
2018-06-04 15:25:00,22.07,22.08,22.06,22.06,33912.0,20.4584,20.4676,20.4491,20.4491,33912.0
2018-06-04 15:30:00,22.07,22.07,22.06,22.06,75224.0,20.4584,20.4584,20.4491,20.4491,75224.0
2018-06-04 15:35:00,22.06,22.06,22.05,22.06,119740.0,20.4491,20.4491,20.4398,20.4491,119740.0
2018-06-04 15:40:00,22.06,22.06,22.05,22.05,88932.0,20.4491,20.4491,20.4398,20.4398,88932.0
2018-06-04 15:45:00,22.05,22.05,22.02,22.03,108512.0,20.4398,20.4398,20.412,20.4213,108512.0
2018-06-04 15:50:00,22.03,22.05,22.03,22.03,118788.0,20.4213,20.4398,20.4213,20.4213,118788.0
2018-06-04 15:55:00,22.03,22.03,22.01,22.03,401392.0,20.4213,20.4213,20.4027,20.4213,401392.0
2018-06-05 09:30:00,22.0,22.08,21.81,22.03,61988.0,20.3935,20.4676,20.2174,20.4213,61988.0
2018-06-05 09:35:00,22.04,22.09,22.04,22.08,55640.0,20.4306,20.4769,20.4306,20.4676,55640.0
2018-06-05 09:40:00,22.09,22.19,22.08,22.18,31360.0,20.4769,20.5696,20.4676,20.5603,31360.0
2018-06-05 09:45:00,22.18,22.2,22.17,22.17,45084.0,20.5603,20.5789,20.5511,20.5511,45084.0
2018-06-05 09:50:00,22.18,22.19,22.18,22.18,12000.0,20.5603,20.5696,20.5603,20.5603,12000.0
2018-06-05 09:55:00,22.19,22.2,22.18,22.19,32184.0,20.5696,20.5789,20.5603,20.5696,32184.0
2018-06-05 10:00:00,22.19,22.21,22.19,22.21,21660.0,20.5696,20.5881,20.5696,20.5881,21660.0
2018-06-05 10:05:00,22.21,22.24,22.21,22.21,64020.0,20.5881,20.6159,20.5881,20.5881,64020.0
2018-06-05 10:10:00,22.21,22.22,22.2,22.21,45508.0,20.5881,20.5974,20.5789,20.5881,45508.0
2018-06-05 10:15:00,22.21,22.25,22.2,22.24,97280.0,20.5881,20.6252,20.5789,20.6159,97280.0
2018-06-05 10:20:00,22.24,22.26,22.24,22.25,79108.0,20.6159,20.6345,20.6159,20.6252,79108.0
2018-06-05 10:25:00,22.25,22.26,22.23,22.24,35996.0,20.6252,20.6345,20.6067,20.6159,35996.0
2018-06-05 10:30:00,22.24,22.27,22.24,22.26,31308.0,20.6159,20.6438,20.6159,20.6345,31308.0
2018-06-05 10:35:00,22.27,22.28,22.25,22.27,105760.0,20.6438,20.653,20.6252,20.6438,105760.0
2018-06-05 10:40:00,22.27,22.27,22.23,22.23,44288.0,20.6438,20.6438,20.6067,20.6067,44288.0
2018-06-05 10:45:00,22.23,22.24,22.22,22.24,35208.0,20.6067,20.6159,20.5974,20.6159,35208.0
2018-06-05 10:50:00,22.23,22.26,22.23,22.25,18100.0,20.6067,20.6345,20.6067,20.6252,18100.0
2018-06-05 10:55:00,22.25,22.27,22.25,22.27,34892.0,20.6252,20.6438,20.6252,20.6438,34892.0
2018-06-05 11:00:00,22.26,22.28,22.26,22.27,28024.0,20.6345,20.653,20.6345,20.6438,28024.0
2018-06-05 11:05:00,22.28,22.29,22.25,22.25,67264.0,20.653,20.6623,20.6252,20.6252,67264.0
2018-06-05 11:10:00,22.25,22.26,22.24,22.25,49268.0,20.6252,20.6345,20.6159,20.6252,49268.0
2018-06-05 11:15:00,22.26,22.27,22.25,22.26,43604.0,20.6345,20.6438,20.6252,20.6345,43604.0
2018-06-05 11:20:00,22.26,22.28,22.25,22.25,64488.0,20.6345,20.653,20.6252,20.6252,64488.0
2018-06-05 11:25:00,22.25,22.27,22.25,22.27,35200.0,20.6252,20.6438,20.6252,20.6438,35200.0
2018-06-05 11:30:00,22.26,22.27,22.26,22.26,139308.0,20.6345,20.6438,20.6345,20.6345,139308.0
2018-06-05 11:35:00,22.26,22.27,22.25,22.27,91444.0,20.6345,20.6438,20.6252,20.6438,91444.0
2018-06-05 11:40:00,22.27,22.27,22.25,22.26,53896.0,20.6438,20.6438,20.6252,20.6345,53896.0
2018-06-05 11:45:00,22.27,22.27,22.25,22.27,121276.0,20.6438,20.6438,20.6252,20.6438,121276.0
2018-06-05 11:50:00,22.27,22.28,22.27,22.28,19276.0,20.6438,20.653,20.6438,20.653,19276.0
2018-06-05 11:55:00,22.28,22.29,22.28,22.29,20024.0,20.653,20.6623,20.653,20.6623,20024.0
2018-06-05 12:00:00,22.3,22.31,22.29,22.29,48976.0,20.6716,20.6808,20.6623,20.6623,48976.0
2018-06-05 12:05:00,22.28,22.31,22.27,22.31,70588.0,20.653,20.6808,20.6438,20.6808,70588.0
2018-06-05 12:10:00,22.31,22.34,22.31,22.34,20804.0,20.6808,20.7086,20.6808,20.7086,20804.0
2018-06-05 12:15:00,22.34,22.35,22.32,22.33,56420.0,20.7086,20.7179,20.6901,20.6994,56420.0
2018-06-05 12:20:00,22.32,22.34,22.31,22.32,52000.0,20.6901,20.7086,20.6808,20.6901,52000.0
2018-06-05 12:25:00,22.32,22.36,22.32,22.36,30704.0,20.6901,20.7272,20.6901,20.7272,30704.0
2018-06-05 12:30:00,22.36,22.38,22.35,22.36,51204.0,20.7272,20.7457,20.7179,20.7272,51204.0
2018-06-05 12:35:00,22.36,22.39,22.35,22.37,83740.0,20.7272,20.755,20.7179,20.7365,83740.0
2018-06-05 12:40:00,22.37,22.38,22.36,22.37,52064.0,20.7365,20.7457,20.7272,20.7365,52064.0
2018-06-05 12:45:00,22.37,22.37,22.33,22.33,20000.0,20.7365,20.7365,20.6994,20.6994,20000.0
2018-06-05 12:50:00,22.33,22.36,22.33,22.36,23300.0,20.6994,20.7272,20.6994,20.7272,23300.0
2018-06-05 12:55:00,22.36,22.38,22.36,22.38,32416.0,20.7272,20.7457,20.7272,20.7457,32416.0
2018-06-05 13:00:00,22.37,22.38,22.37,22.38,19252.0,20.7365,20.7457,20.7365,20.7457,19252.0
2018-06-05 13:05:00,22.38,22.4,22.38,22.4,23732.0,20.7457,20.7643,20.7457,20.7643,23732.0
2018-06-05 13:10:00,22.4,22.42,22.4,22.42,14064.0,20.7643,20.7828,20.7643,20.7828,14064.0
2018-06-05 13:15:00,22.42,22.43,22.42,22.42,25292.0,20.7828,20.7921,20.7828,20.7828,25292.0
2018-06-05 13:20:00,22.42,22.43,22.42,22.42,28100.0,20.7828,20.7921,20.7828,20.7828,28100.0
2018-06-05 13:25:00,22.42,22.43,22.42,22.43,16000.0,20.7828,20.7921,20.7828,20.7921,16000.0
2018-06-05 13:30:00,22.43,22.44,22.43,22.44,35888.0,20.7921,20.8013,20.7921,20.8013,35888.0
2018-06-05 13:35:00,22.44,22.44,22.43,22.43,22920.0,20.8013,20.8013,20.7921,20.7921,22920.0
2018-06-05 13:40:00,22.43,22.43,22.42,22.43,23532.0,20.7921,20.7921,20.7828,20.7921,23532.0
2018-06-05 13:45:00,22.43,22.44,22.43,22.43,43428.0,20.7921,20.8013,20.7921,20.7921,43428.0
2018-06-05 13:50:00,22.43,22.43,22.4,22.41,37276.0,20.7921,20.7921,20.7643,20.7735,37276.0
2018-06-05 13:55:00,22.4,22.41,22.4,22.4,22000.0,20.7643,20.7735,20.7643,20.7643,22000.0
2018-06-05 14:00:00,22.41,22.41,22.39,22.39,40464.0,20.7735,20.7735,20.755,20.755,40464.0
2018-06-05 14:05:00,22.39,22.41,22.39,22.41,24308.0,20.755,20.7735,20.755,20.7735,24308.0
2018-06-05 14:10:00,22.4,22.41,22.4,22.41,28716.0,20.7643,20.7735,20.7643,20.7735,28716.0
2018-06-05 14:15:00,22.41,22.43,22.41,22.43,34072.0,20.7735,20.7921,20.7735,20.7921,34072.0
2018-06-05 14:20:00,22.43,22.44,22.42,22.42,30036.0,20.7921,20.8013,20.7828,20.7828,30036.0
2018-06-05 14:25:00,22.42,22.43,22.42,22.43,36592.0,20.7828,20.7921,20.7828,20.7921,36592.0
2018-06-05 14:30:00,22.43,22.44,22.43,22.44,29684.0,20.7921,20.8013,20.7921,20.8013,29684.0
2018-06-05 14:35:00,22.44,22.44,22.43,22.43,35076.0,20.8013,20.8013,20.7921,20.7921,35076.0
2018-06-05 14:40:00,22.43,22.44,22.42,22.44,45876.0,20.7921,20.8013,20.7828,20.8013,45876.0
2018-06-05 14:45:00,22.44,22.46,22.43,22.46,35360.0,20.8013,20.8199,20.7921,20.8199,35360.0
2018-06-05 14:50:00,22.45,22.47,22.45,22.46,46192.0,20.8106,20.8292,20.8106,20.8199,46192.0
2018-06-05 14:55:00,22.46,22.46,22.45,22.46,30084.0,20.8199,20.8199,20.8106,20.8199,30084.0
2018-06-05 15:00:00,22.45,22.46,22.45,22.46,45252.0,20.8106,20.8199,20.8106,20.8199,45252.0
2018-06-05 15:05:00,22.46,22.47,22.46,22.46,22776.0,20.8199,20.8292,20.8199,20.8199,22776.0
2018-06-05 15:10:00,22.46,22.47,22.45,22.46,68908.0,20.8199,20.8292,20.8106,20.8199,68908.0
2018-06-05 15:15:00,22.46,22.46,22.46,22.46,29564.0,20.8199,20.8199,20.8199,20.8199,29564.0
2018-06-05 15:20:00,22.46,22.47,22.45,22.46,44816.0,20.8199,20.8292,20.8106,20.8199,44816.0
2018-06-05 15:25:00,22.46,22.47,22.46,22.46,51024.0,20.8199,20.8292,20.8199,20.8199,51024.0
2018-06-05 15:30:00,22.46,22.48,22.46,22.48,70740.0,20.8199,20.8384,20.8199,20.8384,70740.0
2018-06-05 15:35:00,22.47,22.49,22.47,22.48,98576.0,20.8292,20.8477,20.8292,20.8384,98576.0
2018-06-05 15:40:00,22.48,22.48,22.46,22.46,110152.0,20.8384,20.8384,20.8199,20.8199,110152.0
2018-06-05 15:45:00,22.46,22.5,22.46,22.49,129460.0,20.8199,20.857,20.8199,20.8477,129460.0
2018-06-05 15:50:00,22.48,22.49,22.46,22.46,142508.0,20.8384,20.8477,20.8199,20.8199,142508.0
2018-06-05 15:55:00,22.46,22.5,22.46,22.49,289388.0,20.8199,20.857,20.8199,20.8477,289388.0
2018-06-06 09:30:00,22.5,22.5,22.42,22.43,111080.0,20.857,20.857,20.7828,20.7921,111080.0
2018-06-06 09:35:00,22.42,22.46,22.4,22.41,46604.0,20.7828,20.8199,20.7643,20.7735,46604.0
2018-06-06 09:40:00,22.43,22.43,22.38,22.41,29160.0,20.7921,20.7921,20.7457,20.7735,29160.0
2018-06-06 09:45:00,22.41,22.42,22.37,22.37,37192.0,20.7735,20.7828,20.7365,20.7365,37192.0
2018-06-06 09:50:00,22.36,22.45,22.36,22.45,26576.0,20.7272,20.8106,20.7272,20.8106,26576.0
2018-06-06 09:55:00,22.44,22.49,22.42,22.43,80612.0,20.8013,20.8477,20.7828,20.7921,80612.0
2018-06-06 10:00:00,22.43,22.43,22.41,22.43,22400.0,20.7921,20.7921,20.7735,20.7921,22400.0
2018-06-06 10:05:00,22.41,22.47,22.41,22.45,34128.0,20.7735,20.8292,20.7735,20.8106,34128.0
2018-06-06 10:10:00,22.46,22.47,22.45,22.47,24136.0,20.8199,20.8292,20.8106,20.8292,24136.0
2018-06-06 10:15:00,22.47,22.48,22.43,22.45,41168.0,20.8292,20.8384,20.7921,20.8106,41168.0
2018-06-06 10:20:00,22.46,22.48,22.46,22.48,18848.0,20.8199,20.8384,20.8199,20.8384,18848.0
2018-06-06 10:25:00,22.48,22.48,22.47,22.48,33604.0,20.8384,20.8384,20.8292,20.8384,33604.0
2018-06-06 10:30:00,22.48,22.49,22.48,22.49,34812.0,20.8384,20.8477,20.8384,20.8477,34812.0
2018-06-06 10:35:00,22.49,22.51,22.48,22.48,157036.0,20.8477,20.8662,20.8384,20.8384,157036.0
2018-06-06 10:40:00,22.48,22.48,22.45,22.45,50772.0,20.8384,20.8384,20.8106,20.8106,50772.0
2018-06-06 10:45:00,22.45,22.45,22.43,22.43,28280.0,20.8106,20.8106,20.7921,20.7921,28280.0
2018-06-06 10:50:00,22.43,22.46,22.43,22.43,24640.0,20.7921,20.8199,20.7921,20.7921,24640.0
2018-06-06 10:55:00,22.44,22.46,22.43,22.46,43732.0,20.8013,20.8199,20.7921,20.8199,43732.0
2018-06-06 11:00:00,22.46,22.49,22.46,22.49,31140.0,20.8199,20.8477,20.8199,20.8477,31140.0
2018-06-06 11:05:00,22.49,22.5,22.48,22.49,29112.0,20.8477,20.857,20.8384,20.8477,29112.0
2018-06-06 11:10:00,22.49,22.5,22.49,22.5,23200.0,20.8477,20.857,20.8477,20.857,23200.0
2018-06-06 11:15:00,22.49,22.5,22.48,22.5,35492.0,20.8477,20.857,20.8384,20.857,35492.0
2018-06-06 11:20:00,22.49,22.5,22.48,22.49,37452.0,20.8477,20.857,20.8384,20.8477,37452.0
2018-06-06 11:25:00,22.49,22.5,22.49,22.49,30412.0,20.8477,20.857,20.8477,20.8477,30412.0
2018-06-06 11:30:00,22.5,22.51,22.49,22.49,30428.0,20.857,20.8662,20.8477,20.8477,30428.0
2018-06-06 11:35:00,22.49,22.51,22.49,22.49,30168.0,20.8477,20.8662,20.8477,20.8477,30168.0
2018-06-06 11:40:00,22.49,22.52,22.49,22.52,46320.0,20.8477,20.8755,20.8477,20.8755,46320.0
2018-06-06 11:45:00,22.52,22.52,22.5,22.5,47148.0,20.8755,20.8755,20.857,20.857,47148.0
2018-06-06 11:50:00,22.5,22.5,22.49,22.49,53088.0,20.857,20.857,20.8477,20.8477,53088.0
2018-06-06 11:55:00,22.49,22.5,22.48,22.5,22000.0,20.8477,20.857,20.8384,20.857,22000.0
2018-06-06 12:00:00,22.5,22.5,22.48,22.5,22548.0,20.857,20.857,20.8384,20.857,22548.0
2018-06-06 12:05:00,22.49,22.5,22.49,22.49,24424.0,20.8477,20.857,20.8477,20.8477,24424.0
2018-06-06 12:10:00,22.49,22.5,22.49,22.5,13600.0,20.8477,20.857,20.8477,20.857,13600.0
2018-06-06 12:15:00,22.5,22.51,22.5,22.5,15200.0,20.857,20.8662,20.857,20.857,15200.0
2018-06-06 12:20:00,22.51,22.51,22.5,22.5,6400.0,20.8662,20.8662,20.857,20.857,6400.0
2018-06-06 12:25:00,22.5,22.5,22.49,22.5,10008.0,20.857,20.857,20.8477,20.857,10008.0
2018-06-06 12:30:00,22.5,22.52,22.5,22.51,36400.0,20.857,20.8755,20.857,20.8662,36400.0
2018-06-06 12:35:00,22.5,22.5,22.49,22.5,18320.0,20.857,20.857,20.8477,20.857,18320.0
2018-06-06 12:40:00,22.5,22.5,22.49,22.49,10688.0,20.857,20.857,20.8477,20.8477,10688.0
2018-06-06 12:45:00,22.5,22.5,22.5,22.5,12000.0,20.857,20.857,20.857,20.857,12000.0
2018-06-06 12:50:00,22.5,22.52,22.5,22.52,20840.0,20.857,20.8755,20.857,20.8755,20840.0
2018-06-06 12:55:00,22.52,22.55,22.52,22.54,58252.0,20.8755,20.9033,20.8755,20.894,58252.0
2018-06-06 13:00:00,22.54,22.54,22.5,22.5,12488.0,20.894,20.894,20.857,20.857,12488.0
2018-06-06 13:05:00,22.5,22.51,22.5,22.5,4800.0,20.857,20.8662,20.857,20.857,4800.0
2018-06-06 13:10:00,22.5,22.5,22.49,22.5,17208.0,20.857,20.857,20.8477,20.857,17208.0
2018-06-06 13:15:00,22.5,22.51,22.5,22.5,21556.0,20.857,20.8662,20.857,20.857,21556.0
2018-06-06 13:20:00,22.5,22.51,22.48,22.51,33888.0,20.857,20.8662,20.8384,20.8662,33888.0
2018-06-06 13:25:00,22.51,22.51,22.49,22.49,15048.0,20.8662,20.8662,20.8477,20.8477,15048.0
2018-06-06 13:30:00,22.5,22.5,22.49,22.5,14092.0,20.857,20.857,20.8477,20.857,14092.0
2018-06-06 13:35:00,22.5,22.52,22.5,22.51,24436.0,20.857,20.8755,20.857,20.8662,24436.0
2018-06-06 13:40:00,22.5,22.5,22.49,22.49,49596.0,20.857,20.857,20.8477,20.8477,49596.0
2018-06-06 13:45:00,22.49,22.49,22.49,22.49,19332.0,20.8477,20.8477,20.8477,20.8477,19332.0
2018-06-06 13:50:00,22.49,22.51,22.49,22.5,30424.0,20.8477,20.8662,20.8477,20.857,30424.0
2018-06-06 13:55:00,22.5,22.51,22.5,22.5,19096.0,20.857,20.8662,20.857,20.857,19096.0
2018-06-06 14:00:00,22.51,22.51,22.49,22.49,39800.0,20.8662,20.8662,20.8477,20.8477,39800.0
2018-06-06 14:05:00,22.5,22.52,22.5,22.52,28524.0,20.857,20.8755,20.857,20.8755,28524.0
2018-06-06 14:10:00,22.52,22.53,22.52,22.52,13576.0,20.8755,20.8848,20.8755,20.8755,13576.0
2018-06-06 14:15:00,22.52,22.53,22.52,22.52,23380.0,20.8755,20.8848,20.8755,20.8755,23380.0
2018-06-06 14:20:00,22.52,22.52,22.52,22.52,22544.0,20.8755,20.8755,20.8755,20.8755,22544.0
2018-06-06 14:25:00,22.51,22.52,22.51,22.52,12400.0,20.8662,20.8755,20.8662,20.8755,12400.0
2018-06-06 14:30:00,22.52,22.52,22.51,22.51,16436.0,20.8755,20.8755,20.8662,20.8662,16436.0
2018-06-06 14:35:00,22.52,22.53,22.51,22.53,20812.0,20.8755,20.8848,20.8662,20.8848,20812.0
2018-06-06 14:40:00,22.53,22.55,22.53,22.54,19588.0,20.8848,20.9033,20.8848,20.894,19588.0
2018-06-06 14:45:00,22.54,22.55,22.54,22.55,11612.0,20.894,20.9033,20.894,20.9033,11612.0
2018-06-06 14:50:00,22.55,22.55,22.54,22.54,14400.0,20.9033,20.9033,20.894,20.894,14400.0
2018-06-06 14:55:00,22.54,22.54,22.53,22.54,30400.0,20.894,20.894,20.8848,20.894,30400.0
2018-06-06 15:00:00,22.53,22.54,22.53,22.53,20616.0,20.8848,20.894,20.8848,20.8848,20616.0
2018-06-06 15:05:00,22.53,22.53,22.51,22.52,31000.0,20.8848,20.8848,20.8662,20.8755,31000.0
2018-06-06 15:10:00,22.51,22.52,22.51,22.51,26400.0,20.8662,20.8755,20.8662,20.8662,26400.0
2018-06-06 15:15:00,22.52,22.54,22.51,22.53,49900.0,20.8755,20.894,20.8662,20.8848,49900.0
2018-06-06 15:20:00,22.53,22.53,22.52,22.52,20540.0,20.8848,20.8848,20.8755,20.8755,20540.0
2018-06-06 15:25:00,22.52,22.53,22.52,22.53,33400.0,20.8755,20.8848,20.8755,20.8848,33400.0
2018-06-06 15:30:00,22.52,22.53,22.52,22.53,35708.0,20.8755,20.8848,20.8755,20.8848,35708.0
2018-06-06 15:35:00,22.53,22.56,22.53,22.56,61252.0,20.8848,20.9126,20.8848,20.9126,61252.0
2018-06-06 15:40:00,22.56,22.57,22.56,22.57,83592.0,20.9126,20.9219,20.9126,20.9219,83592.0
2018-06-06 15:45:00,22.57,22.57,22.55,22.57,67400.0,20.9219,20.9219,20.9033,20.9219,67400.0
2018-06-06 15:50:00,22.58,22.58,22.56,22.56,71060.0,20.9311,20.9311,20.9126,20.9126,71060.0
2018-06-06 15:55:00,22.56,22.61,22.56,22.61,267172.0,20.9126,20.9589,20.9126,20.9589,267172.0
2018-06-07 09:30:00,22.63,22.67,22.6,22.6,73844.0,20.9775,21.0145,20.9497,20.9497,73844.0
2018-06-07 09:35:00,22.59,22.61,22.58,22.59,8000.0,20.9404,20.9589,20.9311,20.9404,8000.0
2018-06-07 09:40:00,22.6,22.64,22.58,22.63,83192.0,20.9497,20.9867,20.9311,20.9775,83192.0
2018-06-07 09:45:00,22.64,22.65,22.62,22.64,3200.0,20.9867,20.996,20.9682,20.9867,3200.0
2018-06-07 09:50:00,22.63,22.66,22.63,22.66,5696.0,20.9775,21.0053,20.9775,21.0053,5696.0
2018-06-07 09:55:00,22.66,22.67,22.65,22.66,24960.0,21.0053,21.0145,20.996,21.0053,24960.0
2018-06-07 10:00:00,22.65,22.7,22.65,22.7,27780.0,20.996,21.0424,20.996,21.0424,27780.0
2018-06-07 10:05:00,22.7,22.72,22.67,22.68,33556.0,21.0424,21.0609,21.0145,21.0238,33556.0
2018-06-07 10:10:00,22.69,22.7,22.68,22.69,36064.0,21.0331,21.0424,21.0238,21.0331,36064.0
2018-06-07 10:15:00,22.69,22.7,22.68,22.69,10400.0,21.0331,21.0424,21.0238,21.0331,10400.0
2018-06-07 10:20:00,22.68,22.7,22.68,22.68,40800.0,21.0238,21.0424,21.0238,21.0238,40800.0
2018-06-07 10:25:00,22.68,22.7,22.68,22.69,5600.0,21.0238,21.0424,21.0238,21.0331,5600.0
2018-06-07 10:30:00,22.68,22.68,22.68,22.68,49700.0,21.0238,21.0238,21.0238,21.0238,49700.0
2018-06-07 10:35:00,22.68,22.69,22.68,22.69,73768.0,21.0238,21.0331,21.0238,21.0331,73768.0
2018-06-07 10:40:00,22.68,22.69,22.68,22.68,16560.0,21.0238,21.0331,21.0238,21.0238,16560.0
2018-06-07 10:45:00,22.68,22.68,22.61,22.63,63364.0,21.0238,21.0238,20.9589,20.9775,63364.0
2018-06-07 10:50:00,22.64,22.65,22.63,22.64,19448.0,20.9867,20.996,20.9775,20.9867,19448.0
2018-06-07 10:55:00,22.64,22.66,22.64,22.65,79968.0,20.9867,21.0053,20.9867,20.996,79968.0
2018-06-07 11:00:00,22.65,22.67,22.65,22.67,28000.0,20.996,21.0145,20.996,21.0145,28000.0
2018-06-07 11:05:00,22.66,22.66,22.63,22.65,14000.0,21.0053,21.0053,20.9775,20.996,14000.0
2018-06-07 11:10:00,22.66,22.67,22.64,22.67,9600.0,21.0053,21.0145,20.9867,21.0145,9600.0
2018-06-07 11:15:00,22.67,22.69,22.67,22.69,15100.0,21.0145,21.0331,21.0145,21.0331,15100.0
2018-06-07 11:20:00,22.69,22.7,22.68,22.69,14400.0,21.0331,21.0424,21.0238,21.0331,14400.0
2018-06-07 11:25:00,22.68,22.69,22.65,22.66,17316.0,21.0238,21.0331,20.996,21.0053,17316.0
2018-06-07 11:30:00,22.66,22.68,22.66,22.66,28132.0,21.0053,21.0238,21.0053,21.0053,28132.0
2018-06-07 11:35:00,22.66,22.66,22.62,22.65,24320.0,21.0053,21.0053,20.9682,20.996,24320.0
2018-06-07 11:40:00,22.66,22.67,22.65,22.65,69640.0,21.0053,21.0145,20.996,20.996,69640.0
2018-06-07 11:45:00,22.65,22.65,22.63,22.63,21216.0,20.996,20.996,20.9775,20.9775,21216.0
2018-06-07 11:50:00,22.63,22.63,22.61,22.63,26420.0,20.9775,20.9775,20.9589,20.9775,26420.0
2018-06-07 11:55:00,22.63,22.64,22.61,22.62,18000.0,20.9775,20.9867,20.9589,20.9682,18000.0
2018-06-07 12:00:00,22.62,22.63,22.61,22.61,38836.0,20.9682,20.9775,20.9589,20.9589,38836.0
2018-06-07 12:05:00,22.61,22.61,22.6,22.6,15180.0,20.9589,20.9589,20.9497,20.9497,15180.0
2018-06-07 12:10:00,22.61,22.64,22.61,22.61,41388.0,20.9589,20.9867,20.9589,20.9589,41388.0
2018-06-07 12:15:00,22.63,22.63,22.62,22.62,10732.0,20.9775,20.9775,20.9682,20.9682,10732.0
2018-06-07 12:20:00,22.62,22.62,22.61,22.62,9092.0,20.9682,20.9682,20.9589,20.9682,9092.0
2018-06-07 12:25:00,22.63,22.64,22.62,22.63,18500.0,20.9775,20.9867,20.9682,20.9775,18500.0
2018-06-07 12:30:00,22.63,22.63,22.59,22.6,17600.0,20.9775,20.9775,20.9404,20.9497,17600.0
2018-06-07 12:35:00,22.6,22.61,22.58,22.58,14060.0,20.9497,20.9589,20.9311,20.9311,14060.0
2018-06-07 12:40:00,22.59,22.61,22.59,22.61,153600.0,20.9404,20.9589,20.9404,20.9589,153600.0
2018-06-07 12:45:00,22.61,22.62,22.57,22.58,19200.0,20.9589,20.9682,20.9219,20.9311,19200.0
2018-06-07 12:50:00,22.57,22.6,22.56,22.59,66000.0,20.9219,20.9497,20.9126,20.9404,66000.0
2018-06-07 12:55:00,22.59,22.6,22.58,22.58,87404.0,20.9404,20.9497,20.9311,20.9311,87404.0
2018-06-07 13:00:00,22.58,22.6,22.58,22.6,40320.0,20.9311,20.9497,20.9311,20.9497,40320.0
2018-06-07 13:05:00,22.6,22.61,22.58,22.58,68924.0,20.9497,20.9589,20.9311,20.9311,68924.0
2018-06-07 13:10:00,22.58,22.61,22.58,22.6,102408.0,20.9311,20.9589,20.9311,20.9497,102408.0
2018-06-07 13:15:00,22.6,22.6,22.57,22.59,190960.0,20.9497,20.9497,20.9219,20.9404,190960.0
2018-06-07 13:20:00,22.59,22.61,22.58,22.61,119248.0,20.9404,20.9589,20.9311,20.9589,119248.0
2018-06-07 13:25:00,22.61,22.61,22.59,22.6,117460.0,20.9589,20.9589,20.9404,20.9497,117460.0
2018-06-07 13:30:00,22.6,22.61,22.59,22.61,149836.0,20.9497,20.9589,20.9404,20.9589,149836.0
2018-06-07 13:35:00,22.6,22.6,22.56,22.57,256928.0,20.9497,20.9497,20.9126,20.9219,256928.0
2018-06-07 13:40:00,22.57,22.59,22.56,22.59,55740.0,20.9219,20.9404,20.9126,20.9404,55740.0
2018-06-07 13:45:00,22.59,22.64,22.59,22.64,49424.0,20.9404,20.9867,20.9404,20.9867,49424.0
2018-06-07 13:50:00,22.63,22.64,22.61,22.63,87564.0,20.9775,20.9867,20.9589,20.9775,87564.0
2018-06-07 13:55:00,22.62,22.64,22.62,22.63,35928.0,20.9682,20.9867,20.9682,20.9775,35928.0
2018-06-07 14:00:00,22.63,22.64,22.61,22.63,55848.0,20.9775,20.9867,20.9589,20.9775,55848.0
2018-06-07 14:05:00,22.64,22.64,22.62,22.63,94980.0,20.9867,20.9867,20.9682,20.9775,94980.0
2018-06-07 14:10:00,22.63,22.63,22.61,22.63,17264.0,20.9775,20.9775,20.9589,20.9775,17264.0
2018-06-07 14:15:00,22.62,22.63,22.61,22.62,12180.0,20.9682,20.9775,20.9589,20.9682,12180.0
2018-06-07 14:20:00,22.62,22.63,22.61,22.63,54632.0,20.9682,20.9775,20.9589,20.9775,54632.0
2018-06-07 14:25:00,22.63,22.63,22.6,22.61,21824.0,20.9775,20.9775,20.9497,20.9589,21824.0
2018-06-07 14:30:00,22.61,22.62,22.61,22.62,17528.0,20.9589,20.9682,20.9589,20.9682,17528.0
2018-06-07 14:35:00,22.62,22.65,22.62,22.64,45068.0,20.9682,20.996,20.9682,20.9867,45068.0
2018-06-07 14:40:00,22.64,22.65,22.64,22.65,130096.0,20.9867,20.996,20.9867,20.996,130096.0
2018-06-07 14:45:00,22.65,22.66,22.63,22.64,98652.0,20.996,21.0053,20.9775,20.9867,98652.0
2018-06-07 14:50:00,22.64,22.65,22.64,22.64,7256.0,20.9867,20.996,20.9867,20.9867,7256.0
2018-06-07 14:55:00,22.64,22.64,22.63,22.64,10000.0,20.9867,20.9867,20.9775,20.9867,10000.0
2018-06-07 15:00:00,22.64,22.64,22.62,22.63,15804.0,20.9867,20.9867,20.9682,20.9775,15804.0
2018-06-07 15:05:00,22.63,22.64,22.62,22.62,21016.0,20.9775,20.9867,20.9682,20.9682,21016.0
2018-06-07 15:10:00,22.61,22.63,22.61,22.63,13448.0,20.9589,20.9775,20.9589,20.9775,13448.0
2018-06-07 15:15:00,22.63,22.65,22.63,22.65,93972.0,20.9775,20.996,20.9775,20.996,93972.0
2018-06-07 15:20:00,22.65,22.67,22.65,22.66,63996.0,20.996,21.0145,20.996,21.0053,63996.0
2018-06-07 15:25:00,22.66,22.67,22.66,22.66,23448.0,21.0053,21.0145,21.0053,21.0053,23448.0
2018-06-07 15:30:00,22.66,22.67,22.66,22.67,66732.0,21.0053,21.0145,21.0053,21.0145,66732.0
2018-06-07 15:35:00,22.67,22.69,22.67,22.68,53244.0,21.0145,21.0331,21.0145,21.0238,53244.0
2018-06-07 15:40:00,22.69,22.7,22.68,22.68,69432.0,21.0331,21.0424,21.0238,21.0238,69432.0
2018-06-07 15:45:00,22.68,22.68,22.66,22.66,109772.0,21.0238,21.0238,21.0053,21.0053,109772.0
2018-06-07 15:50:00,22.66,22.7,22.66,22.69,99744.0,21.0053,21.0424,21.0053,21.0331,99744.0
2018-06-07 15:55:00,22.69,22.71,22.67,22.7,351784.0,21.0331,21.0516,21.0145,21.0424,351784.0
2018-06-08 09:30:00,22.61,22.61,22.54,22.56,53700.0,20.9589,20.9589,20.894,20.9126,53700.0
2018-06-08 09:35:00,22.57,22.59,22.56,22.56,8064.0,20.9219,20.9404,20.9126,20.9126,8064.0
2018-06-08 09:40:00,22.58,22.59,22.56,22.58,8180.0,20.9311,20.9404,20.9126,20.9311,8180.0
2018-06-08 09:45:00,22.58,22.59,22.56,22.56,17348.0,20.9311,20.9404,20.9126,20.9126,17348.0
2018-06-08 09:50:00,22.56,22.57,22.53,22.57,5612.0,20.9126,20.9219,20.8848,20.9219,5612.0
2018-06-08 09:55:00,22.57,22.6,22.56,22.6,45980.0,20.9219,20.9497,20.9126,20.9497,45980.0
2018-06-08 10:00:00,22.59,22.59,22.57,22.59,17068.0,20.9404,20.9404,20.9219,20.9404,17068.0
2018-06-08 10:05:00,22.59,22.6,22.58,22.6,9324.0,20.9404,20.9497,20.9311,20.9497,9324.0
2018-06-08 10:10:00,22.59,22.61,22.59,22.6,9200.0,20.9404,20.9589,20.9404,20.9497,9200.0
2018-06-08 10:15:00,22.6,22.61,22.58,22.59,9024.0,20.9497,20.9589,20.9311,20.9404,9024.0
2018-06-08 10:20:00,22.59,22.6,22.58,22.58,8800.0,20.9404,20.9497,20.9311,20.9311,8800.0
2018-06-08 10:25:00,22.58,22.58,22.55,22.56,11036.0,20.9311,20.9311,20.9033,20.9126,11036.0
2018-06-08 10:30:00,22.55,22.56,22.53,22.55,20080.0,20.9033,20.9126,20.8848,20.9033,20080.0
2018-06-08 10:35:00,22.55,22.57,22.52,22.52,77696.0,20.9033,20.9219,20.8755,20.8755,77696.0
2018-06-08 10:40:00,22.53,22.54,22.52,22.52,16164.0,20.8848,20.894,20.8755,20.8755,16164.0
2018-06-08 10:45:00,22.52,22.53,22.52,22.53,15000.0,20.8755,20.8848,20.8755,20.8848,15000.0
2018-06-08 10:50:00,22.54,22.55,22.53,22.55,22600.0,20.894,20.9033,20.8848,20.9033,22600.0
2018-06-08 10:55:00,22.56,22.56,22.54,22.54,8728.0,20.9126,20.9126,20.894,20.894,8728.0
2018-06-08 11:00:00,22.53,22.54,22.53,22.53,9200.0,20.8848,20.894,20.8848,20.8848,9200.0
2018-06-08 11:05:00,22.54,22.56,22.54,22.55,12444.0,20.894,20.9126,20.894,20.9033,12444.0
2018-06-08 11:10:00,22.56,22.59,22.56,22.59,8332.0,20.9126,20.9404,20.9126,20.9404,8332.0
2018-06-08 11:15:00,22.58,22.59,22.57,22.58,20072.0,20.9311,20.9404,20.9219,20.9311,20072.0
2018-06-08 11:20:00,22.58,22.59,22.58,22.58,34876.0,20.9311,20.9404,20.9311,20.9311,34876.0
2018-06-08 11:25:00,22.58,22.6,22.58,22.59,129472.0,20.9311,20.9497,20.9311,20.9404,129472.0
2018-06-08 11:30:00,22.6,22.61,22.58,22.6,20564.0,20.9497,20.9589,20.9311,20.9497,20564.0
2018-06-08 11:35:00,22.6,22.62,22.6,22.61,12328.0,20.9497,20.9682,20.9497,20.9589,12328.0
2018-06-08 11:40:00,22.62,22.63,22.59,22.61,43624.0,20.9682,20.9775,20.9404,20.9589,43624.0
2018-06-08 11:45:00,22.61,22.61,22.59,22.59,8080.0,20.9589,20.9589,20.9404,20.9404,8080.0
2018-06-08 11:50:00,22.6,22.61,22.59,22.61,10632.0,20.9497,20.9589,20.9404,20.9589,10632.0
2018-06-08 11:55:00,22.61,22.62,22.61,22.61,11284.0,20.9589,20.9682,20.9589,20.9589,11284.0
2018-06-08 12:00:00,22.61,22.63,22.61,22.63,5260.0,20.9589,20.9775,20.9589,20.9775,5260.0
2018-06-08 12:05:00,22.63,22.64,22.63,22.64,8008.0,20.9775,20.9867,20.9775,20.9867,8008.0
2018-06-08 12:10:00,22.64,22.65,22.64,22.64,28728.0,20.9867,20.996,20.9867,20.9867,28728.0
2018-06-08 12:15:00,22.64,22.66,22.64,22.66,10808.0,20.9867,21.0053,20.9867,21.0053,10808.0
2018-06-08 12:20:00,22.66,22.68,22.66,22.68,11852.0,21.0053,21.0238,21.0053,21.0238,11852.0
2018-06-08 12:25:00,22.67,22.69,22.66,22.69,37620.0,21.0145,21.0331,21.0053,21.0331,37620.0
2018-06-08 12:30:00,22.69,22.7,22.69,22.7,10408.0,21.0331,21.0424,21.0331,21.0424,10408.0
2018-06-08 12:35:00,22.7,22.7,22.68,22.69,14800.0,21.0424,21.0424,21.0238,21.0331,14800.0
2018-06-08 12:40:00,22.69,22.71,22.69,22.71,9644.0,21.0331,21.0516,21.0331,21.0516,9644.0
2018-06-08 12:45:00,22.7,22.7,22.7,22.7,9220.0,21.0424,21.0424,21.0424,21.0424,9220.0
2018-06-08 12:50:00,22.71,22.71,22.7,22.71,16464.0,21.0516,21.0516,21.0424,21.0516,16464.0
2018-06-08 12:55:00,22.71,22.72,22.71,22.71,9008.0,21.0516,21.0609,21.0516,21.0516,9008.0
2018-06-08 13:00:00,22.72,22.72,22.7,22.71,18076.0,21.0609,21.0609,21.0424,21.0516,18076.0
2018-06-08 13:05:00,22.71,22.72,22.7,22.71,14428.0,21.0516,21.0609,21.0424,21.0516,14428.0
2018-06-08 13:10:00,22.71,22.72,22.71,22.72,12348.0,21.0516,21.0609,21.0516,21.0609,12348.0
2018-06-08 13:15:00,22.72,22.72,22.71,22.72,14512.0,21.0609,21.0609,21.0516,21.0609,14512.0
2018-06-08 13:20:00,22.72,22.72,22.72,22.72,16044.0,21.0609,21.0609,21.0609,21.0609,16044.0
2018-06-08 13:25:00,22.72,22.72,22.71,22.72,22460.0,21.0609,21.0609,21.0516,21.0609,22460.0
2018-06-08 13:30:00,22.72,22.74,22.72,22.74,31712.0,21.0609,21.0794,21.0609,21.0794,31712.0
2018-06-08 13:35:00,22.74,22.74,22.71,22.71,103788.0,21.0794,21.0794,21.0516,21.0516,103788.0
2018-06-08 13:40:00,22.71,22.71,22.7,22.7,19648.0,21.0516,21.0516,21.0424,21.0424,19648.0
2018-06-08 13:45:00,22.7,22.71,22.69,22.69,25724.0,21.0424,21.0516,21.0331,21.0331,25724.0
2018-06-08 13:50:00,22.68,22.68,22.65,22.67,54204.0,21.0238,21.0238,20.996,21.0145,54204.0
2018-06-08 13:55:00,22.67,22.67,22.66,22.67,15736.0,21.0145,21.0145,21.0053,21.0145,15736.0
2018-06-08 14:00:00,22.67,22.7,22.67,22.7,23636.0,21.0145,21.0424,21.0145,21.0424,23636.0
2018-06-08 14:05:00,22.7,22.7,22.68,22.7,61068.0,21.0424,21.0424,21.0238,21.0424,61068.0
2018-06-08 14:10:00,22.69,22.72,22.69,22.72,20052.0,21.0331,21.0609,21.0331,21.0609,20052.0
2018-06-08 14:15:00,22.71,22.72,22.7,22.71,20088.0,21.0516,21.0609,21.0424,21.0516,20088.0
2018-06-08 14:20:00,22.71,22.71,22.69,22.69,115860.0,21.0516,21.0516,21.0331,21.0331,115860.0
2018-06-08 14:25:00,22.7,22.71,22.69,22.7,23596.0,21.0424,21.0516,21.0331,21.0424,23596.0
2018-06-08 14:30:00,22.7,22.7,22.69,22.69,12960.0,21.0424,21.0424,21.0331,21.0331,12960.0
2018-06-08 14:35:00,22.68,22.69,22.68,22.69,13100.0,21.0238,21.0331,21.0238,21.0331,13100.0
2018-06-08 14:40:00,22.69,22.69,22.69,22.69,24424.0,21.0331,21.0331,21.0331,21.0331,24424.0
2018-06-08 14:45:00,22.69,22.69,22.68,22.69,20864.0,21.0331,21.0331,21.0238,21.0331,20864.0
2018-06-08 14:50:00,22.69,22.7,22.68,22.68,29484.0,21.0331,21.0424,21.0238,21.0238,29484.0
2018-06-08 14:55:00,22.68,22.68,22.66,22.66,23596.0,21.0238,21.0238,21.0053,21.0053,23596.0
2018-06-08 15:00:00,22.66,22.67,22.66,22.67,34496.0,21.0053,21.0145,21.0053,21.0145,34496.0
2018-06-08 15:05:00,22.67,22.68,22.67,22.67,33108.0,21.0145,21.0238,21.0145,21.0145,33108.0
2018-06-08 15:10:00,22.67,22.67,22.66,22.67,24384.0,21.0145,21.0145,21.0053,21.0145,24384.0
2018-06-08 15:15:00,22.66,22.66,22.64,22.64,21116.0,21.0053,21.0053,20.9867,20.9867,21116.0
2018-06-08 15:20:00,22.64,22.67,22.64,22.67,31596.0,20.9867,21.0145,20.9867,21.0145,31596.0
2018-06-08 15:25:00,22.67,22.67,22.66,22.67,37832.0,21.0145,21.0145,21.0053,21.0145,37832.0
2018-06-08 15:30:00,22.67,22.68,22.67,22.67,49768.0,21.0145,21.0238,21.0145,21.0145,49768.0
2018-06-08 15:35:00,22.67,22.69,22.67,22.68,57596.0,21.0145,21.0331,21.0145,21.0238,57596.0
2018-06-08 15:40:00,22.68,22.69,22.67,22.68,86456.0,21.0238,21.0331,21.0145,21.0238,86456.0
2018-06-08 15:45:00,22.68,22.69,22.67,22.67,83104.0,21.0238,21.0331,21.0145,21.0145,83104.0
2018-06-08 15:50:00,22.68,22.7,22.68,22.69,103400.0,21.0238,21.0424,21.0238,21.0331,103400.0
2018-06-08 15:55:00,22.69,22.75,22.69,22.73,815044.0,21.0331,21.0887,21.0331,21.0702,815044.0
2018-06-11 09:30:00,22.74,22.75,22.68,22.72,63848.0,21.0794,21.0887,21.0238,21.0609,63848.0
2018-06-11 09:35:00,22.71,22.72,22.69,22.72,6416.0,21.0516,21.0609,21.0331,21.0609,6416.0
2018-06-11 09:40:00,22.72,22.72,22.68,22.71,13200.0,21.0609,21.0609,21.0238,21.0516,13200.0
2018-06-11 09:45:00,22.72,22.72,22.7,22.71,8600.0,21.0609,21.0609,21.0424,21.0516,8600.0
2018-06-11 09:50:00,22.71,22.72,22.7,22.7,41436.0,21.0516,21.0609,21.0424,21.0424,41436.0
2018-06-11 09:55:00,22.71,22.71,22.69,22.7,119832.0,21.0516,21.0516,21.0331,21.0424,119832.0
2018-06-11 10:00:00,22.7,22.73,22.7,22.73,16000.0,21.0424,21.0702,21.0424,21.0702,16000.0
2018-06-11 10:05:00,22.73,22.76,22.73,22.75,68656.0,21.0702,21.098,21.0702,21.0887,68656.0
2018-06-11 10:10:00,22.75,22.78,22.75,22.77,12100.0,21.0887,21.1165,21.0887,21.1072,12100.0
2018-06-11 10:15:00,22.77,22.77,22.73,22.74,16884.0,21.1072,21.1072,21.0702,21.0794,16884.0
2018-06-11 10:20:00,22.74,22.74,22.72,22.73,12004.0,21.0794,21.0794,21.0609,21.0702,12004.0
2018-06-11 10:25:00,22.74,22.74,22.73,22.73,11372.0,21.0794,21.0794,21.0702,21.0702,11372.0
2018-06-11 10:30:00,22.71,22.72,22.7,22.71,12648.0,21.0516,21.0609,21.0424,21.0516,12648.0
2018-06-11 10:35:00,22.71,22.71,22.7,22.7,4400.0,21.0516,21.0516,21.0424,21.0424,4400.0
2018-06-11 10:40:00,22.68,22.68,22.66,22.67,11200.0,21.0238,21.0238,21.0053,21.0145,11200.0
2018-06-11 10:45:00,22.67,22.67,22.65,22.65,6804.0,21.0145,21.0145,20.996,20.996,6804.0
2018-06-11 10:50:00,22.65,22.68,22.65,22.68,11416.0,20.996,21.0238,20.996,21.0238,11416.0
2018-06-11 10:55:00,22.66,22.7,22.66,22.68,35920.0,21.0053,21.0424,21.0053,21.0238,35920.0
2018-06-11 11:00:00,22.67,22.68,22.66,22.66,11728.0,21.0145,21.0238,21.0053,21.0053,11728.0
2018-06-11 11:05:00,22.67,22.69,22.66,22.68,12800.0,21.0145,21.0331,21.0053,21.0238,12800.0
2018-06-11 11:10:00,22.68,22.68,22.66,22.66,17308.0,21.0238,21.0238,21.0053,21.0053,17308.0
2018-06-11 11:15:00,22.67,22.68,22.67,22.67,9600.0,21.0145,21.0238,21.0145,21.0145,9600.0
2018-06-11 11:20:00,22.67,22.68,22.67,22.68,22496.0,21.0145,21.0238,21.0145,21.0238,22496.0
2018-06-11 11:25:00,22.67,22.68,22.67,22.67,18620.0,21.0145,21.0238,21.0145,21.0145,18620.0
2018-06-11 11:30:00,22.67,22.68,22.67,22.68,16340.0,21.0145,21.0238,21.0145,21.0238,16340.0
2018-06-11 11:35:00,22.68,22.69,22.68,22.68,10000.0,21.0238,21.0331,21.0238,21.0238,10000.0
2018-06-11 11:40:00,22.68,22.7,22.68,22.7,6508.0,21.0238,21.0424,21.0238,21.0424,6508.0
2018-06-11 11:45:00,22.7,22.71,22.69,22.69,14800.0,21.0424,21.0516,21.0331,21.0331,14800.0
2018-06-11 11:50:00,22.69,22.7,22.68,22.69,9580.0,21.0331,21.0424,21.0238,21.0331,9580.0
2018-06-11 11:55:00,22.7,22.73,22.7,22.72,12992.0,21.0424,21.0702,21.0424,21.0609,12992.0
2018-06-11 12:00:00,22.72,22.73,22.72,22.72,12060.0,21.0609,21.0702,21.0609,21.0609,12060.0
2018-06-11 12:05:00,22.72,22.72,22.71,22.72,7728.0,21.0609,21.0609,21.0516,21.0609,7728.0
2018-06-11 12:10:00,22.72,22.72,22.71,22.71,10000.0,21.0609,21.0609,21.0516,21.0516,10000.0
2018-06-11 12:15:00,22.71,22.71,22.71,22.71,10628.0,21.0516,21.0516,21.0516,21.0516,10628.0
2018-06-11 12:20:00,22.72,22.73,22.72,22.73,11932.0,21.0609,21.0702,21.0609,21.0702,11932.0
2018-06-11 12:25:00,22.73,22.75,22.73,22.73,13596.0,21.0702,21.0887,21.0702,21.0702,13596.0
2018-06-11 12:30:00,22.74,22.74,22.73,22.74,18108.0,21.0794,21.0794,21.0702,21.0794,18108.0
2018-06-11 12:35:00,22.74,22.74,22.74,22.74,13204.0,21.0794,21.0794,21.0794,21.0794,13204.0
2018-06-11 12:40:00,22.74,22.74,22.73,22.74,10400.0,21.0794,21.0794,21.0702,21.0794,10400.0
2018-06-11 12:45:00,22.74,22.74,22.73,22.74,8912.0,21.0794,21.0794,21.0702,21.0794,8912.0
2018-06-11 12:50:00,22.74,22.75,22.74,22.75,13880.0,21.0794,21.0887,21.0794,21.0887,13880.0
2018-06-11 12:55:00,22.75,22.75,22.74,22.74,9600.0,21.0887,21.0887,21.0794,21.0794,9600.0
2018-06-11 13:00:00,22.74,22.74,22.73,22.74,18220.0,21.0794,21.0794,21.0702,21.0794,18220.0
2018-06-11 13:05:00,22.74,22.75,22.73,22.75,14328.0,21.0794,21.0887,21.0702,21.0887,14328.0
2018-06-11 13:10:00,22.75,22.77,22.75,22.77,13100.0,21.0887,21.1072,21.0887,21.1072,13100.0
2018-06-11 13:15:00,22.76,22.76,22.75,22.75,10172.0,21.098,21.098,21.0887,21.0887,10172.0
2018-06-11 13:20:00,22.75,22.76,22.75,22.75,14080.0,21.0887,21.098,21.0887,21.0887,14080.0
2018-06-11 13:25:00,22.75,22.75,22.74,22.74,12400.0,21.0887,21.0887,21.0794,21.0794,12400.0
2018-06-11 13:30:00,22.74,22.74,22.71,22.71,21208.0,21.0794,21.0794,21.0516,21.0516,21208.0
2018-06-11 13:35:00,22.71,22.73,22.71,22.72,65912.0,21.0516,21.0702,21.0516,21.0609,65912.0
2018-06-11 13:40:00,22.72,22.73,22.71,22.71,13272.0,21.0609,21.0702,21.0516,21.0516,13272.0
2018-06-11 13:45:00,22.71,22.71,22.7,22.71,11224.0,21.0516,21.0516,21.0424,21.0516,11224.0
2018-06-11 13:50:00,22.71,22.72,22.7,22.7,15600.0,21.0516,21.0609,21.0424,21.0424,15600.0
2018-06-11 13:55:00,22.7,22.73,22.7,22.73,7992.0,21.0424,21.0702,21.0424,21.0702,7992.0
2018-06-11 14:00:00,22.73,22.73,22.71,22.71,16112.0,21.0702,21.0702,21.0516,21.0516,16112.0
2018-06-11 14:05:00,22.71,22.71,22.7,22.7,24772.0,21.0516,21.0516,21.0424,21.0424,24772.0
2018-06-11 14:10:00,22.7,22.7,22.7,22.7,12304.0,21.0424,21.0424,21.0424,21.0424,12304.0
2018-06-11 14:15:00,22.7,22.71,22.7,22.71,25772.0,21.0424,21.0516,21.0424,21.0516,25772.0
2018-06-11 14:20:00,22.7,22.71,22.7,22.71,47948.0,21.0424,21.0516,21.0424,21.0516,47948.0
2018-06-11 14:25:00,22.72,22.72,22.72,22.72,11204.0,21.0609,21.0609,21.0609,21.0609,11204.0
2018-06-11 14:30:00,22.72,22.73,22.71,22.72,110292.0,21.0609,21.0702,21.0516,21.0609,110292.0
2018-06-11 14:35:00,22.71,22.71,22.7,22.7,8000.0,21.0516,21.0516,21.0424,21.0424,8000.0
2018-06-11 14:40:00,22.7,22.71,22.7,22.71,7840.0,21.0424,21.0516,21.0424,21.0516,7840.0
2018-06-11 14:45:00,22.7,22.7,22.69,22.7,19248.0,21.0424,21.0424,21.0331,21.0424,19248.0
2018-06-11 14:50:00,22.7,22.71,22.69,22.69,20004.0,21.0424,21.0516,21.0331,21.0331,20004.0
2018-06-11 14:55:00,22.7,22.71,22.7,22.71,9192.0,21.0424,21.0516,21.0424,21.0516,9192.0
2018-06-11 15:00:00,22.71,22.72,22.71,22.72,16400.0,21.0516,21.0609,21.0516,21.0609,16400.0
2018-06-11 15:05:00,22.72,22.72,22.72,22.72,17144.0,21.0609,21.0609,21.0609,21.0609,17144.0
2018-06-11 15:10:00,22.72,22.72,22.72,22.72,32956.0,21.0609,21.0609,21.0609,21.0609,32956.0
2018-06-11 15:15:00,22.71,22.72,22.71,22.72,22960.0,21.0516,21.0609,21.0516,21.0609,22960.0
2018-06-11 15:20:00,22.72,22.73,22.71,22.72,27048.0,21.0609,21.0702,21.0516,21.0609,27048.0
2018-06-11 15:25:00,22.72,22.73,22.72,22.73,89256.0,21.0609,21.0702,21.0609,21.0702,89256.0
2018-06-11 15:30:00,22.73,22.73,22.72,22.73,42668.0,21.0702,21.0702,21.0609,21.0702,42668.0
2018-06-11 15:35:00,22.72,22.72,22.72,22.72,29612.0,21.0609,21.0609,21.0609,21.0609,29612.0
2018-06-11 15:40:00,22.72,22.72,22.7,22.7,65080.0,21.0609,21.0609,21.0424,21.0424,65080.0
2018-06-11 15:45:00,22.7,22.74,22.7,22.74,86036.0,21.0424,21.0794,21.0424,21.0794,86036.0
2018-06-11 15:50:00,22.73,22.73,22.7,22.7,94312.0,21.0702,21.0702,21.0424,21.0424,94312.0
2018-06-11 15:55:00,22.7,22.71,22.68,22.68,265284.0,21.0424,21.0516,21.0238,21.0238,265284.0
2018-06-12 09:30:00,22.63,22.64,22.57,22.58,96648.0,20.9775,20.9867,20.9219,20.9311,96648.0
2018-06-12 09:35:00,22.6,22.6,22.47,22.49,75668.0,20.9497,20.9497,20.8292,20.8477,75668.0
2018-06-12 09:40:00,22.48,22.54,22.48,22.5,53456.0,20.8384,20.894,20.8384,20.857,53456.0
2018-06-12 09:45:00,22.5,22.51,22.45,22.47,53308.0,20.857,20.8662,20.8106,20.8292,53308.0
2018-06-12 09:50:00,22.48,22.48,22.38,22.42,59144.0,20.8384,20.8384,20.7457,20.7828,59144.0
2018-06-12 09:55:00,22.42,22.45,22.42,22.42,21200.0,20.7828,20.8106,20.7828,20.7828,21200.0
2018-06-12 10:00:00,22.43,22.45,22.42,22.45,26920.0,20.7921,20.8106,20.7828,20.8106,26920.0
2018-06-12 10:05:00,22.45,22.45,22.42,22.42,15200.0,20.8106,20.8106,20.7828,20.7828,15200.0
2018-06-12 10:10:00,22.43,22.45,22.43,22.45,30712.0,20.7921,20.8106,20.7921,20.8106,30712.0
2018-06-12 10:15:00,22.45,22.45,22.43,22.43,30712.0,20.8106,20.8106,20.7921,20.7921,30712.0
2018-06-12 10:20:00,22.44,22.44,22.43,22.44,14480.0,20.8013,20.8013,20.7921,20.8013,14480.0
2018-06-12 10:25:00,22.44,22.44,22.43,22.43,39700.0,20.8013,20.8013,20.7921,20.7921,39700.0
2018-06-12 10:30:00,22.43,22.45,22.43,22.44,56788.0,20.7921,20.8106,20.7921,20.8013,56788.0
2018-06-12 10:35:00,22.44,22.44,22.43,22.43,33848.0,20.8013,20.8013,20.7921,20.7921,33848.0
2018-06-12 10:40:00,22.43,22.46,22.43,22.45,278652.0,20.7921,20.8199,20.7921,20.8106,278652.0
2018-06-12 10:45:00,22.44,22.45,22.41,22.42,35840.0,20.8013,20.8106,20.7735,20.7828,35840.0
2018-06-12 10:50:00,22.42,22.42,22.4,22.4,218348.0,20.7828,20.7828,20.7643,20.7643,218348.0
2018-06-12 10:55:00,22.39,22.41,22.38,22.4,34560.0,20.755,20.7735,20.7457,20.7643,34560.0
2018-06-12 11:00:00,22.41,22.42,22.4,22.4,9920.0,20.7735,20.7828,20.7643,20.7643,9920.0
2018-06-12 11:05:00,22.4,22.41,22.39,22.4,13200.0,20.7643,20.7735,20.755,20.7643,13200.0
2018-06-12 11:10:00,22.4,22.41,22.4,22.4,20364.0,20.7643,20.7735,20.7643,20.7643,20364.0
2018-06-12 11:15:00,22.4,22.4,22.38,22.38,12548.0,20.7643,20.7643,20.7457,20.7457,12548.0
2018-06-12 11:20:00,22.38,22.41,22.38,22.41,13284.0,20.7457,20.7735,20.7457,20.7735,13284.0
2018-06-12 11:25:00,22.41,22.42,22.41,22.41,7176.0,20.7735,20.7828,20.7735,20.7735,7176.0
2018-06-12 11:30:00,22.42,22.43,22.41,22.42,17676.0,20.7828,20.7921,20.7735,20.7828,17676.0
2018-06-12 11:35:00,22.43,22.43,22.43,22.43,5812.0,20.7921,20.7921,20.7921,20.7921,5812.0
2018-06-12 11:40:00,22.43,22.46,22.43,22.46,17492.0,20.7921,20.8199,20.7921,20.8199,17492.0
2018-06-12 11:45:00,22.46,22.48,22.46,22.48,24336.0,20.8199,20.8384,20.8199,20.8384,24336.0
2018-06-12 11:50:00,22.49,22.52,22.49,22.52,14180.0,20.8477,20.8755,20.8477,20.8755,14180.0
2018-06-12 11:55:00,22.52,22.53,22.51,22.52,28232.0,20.8755,20.8848,20.8662,20.8755,28232.0
2018-06-12 12:00:00,22.52,22.52,22.49,22.5,121200.0,20.8755,20.8755,20.8477,20.857,121200.0
2018-06-12 12:05:00,22.5,22.5,22.5,22.5,23460.0,20.857,20.857,20.857,20.857,23460.0
2018-06-12 12:10:00,22.5,22.53,22.5,22.53,23748.0,20.857,20.8848,20.857,20.8848,23748.0
2018-06-12 12:15:00,22.52,22.53,22.52,22.53,10504.0,20.8755,20.8848,20.8755,20.8848,10504.0
2018-06-12 12:20:00,22.53,22.53,22.53,22.53,8000.0,20.8848,20.8848,20.8848,20.8848,8000.0
2018-06-12 12:25:00,22.53,22.53,22.52,22.53,11304.0,20.8848,20.8848,20.8755,20.8848,11304.0
2018-06-12 12:30:00,22.53,22.54,22.51,22.51,19520.0,20.8848,20.894,20.8662,20.8662,19520.0
2018-06-12 12:35:00,22.51,22.52,22.51,22.52,4100.0,20.8662,20.8755,20.8662,20.8755,4100.0
2018-06-12 12:40:00,22.52,22.52,22.52,22.52,8328.0,20.8755,20.8755,20.8755,20.8755,8328.0
2018-06-12 12:45:00,22.52,22.52,22.52,22.52,3264.0,20.8755,20.8755,20.8755,20.8755,3264.0
2018-06-12 12:50:00,22.52,22.53,22.52,22.53,6148.0,20.8755,20.8848,20.8755,20.8848,6148.0
2018-06-12 12:55:00,22.53,22.54,22.53,22.53,10320.0,20.8848,20.894,20.8848,20.8848,10320.0
2018-06-12 13:00:00,22.53,22.53,22.53,22.53,4444.0,20.8848,20.8848,20.8848,20.8848,4444.0
2018-06-12 13:05:00,22.54,22.55,22.54,22.54,27220.0,20.894,20.9033,20.894,20.894,27220.0
2018-06-12 13:10:00,22.54,22.55,22.53,22.54,10236.0,20.894,20.9033,20.8848,20.894,10236.0
2018-06-12 13:15:00,22.54,22.55,22.52,22.53,87568.0,20.894,20.9033,20.8755,20.8848,87568.0
2018-06-12 13:20:00,22.54,22.55,22.53,22.55,31580.0,20.894,20.9033,20.8848,20.9033,31580.0
2018-06-12 13:25:00,22.55,22.55,22.54,22.54,6400.0,20.9033,20.9033,20.894,20.894,6400.0
2018-06-12 13:30:00,22.55,22.55,22.55,22.55,8648.0,20.9033,20.9033,20.9033,20.9033,8648.0
2018-06-12 13:35:00,22.55,22.57,22.55,22.56,14000.0,20.9033,20.9219,20.9033,20.9126,14000.0
2018-06-12 13:40:00,22.55,22.56,22.55,22.56,13352.0,20.9033,20.9126,20.9033,20.9126,13352.0
2018-06-12 13:45:00,22.56,22.58,22.56,22.58,6000.0,20.9126,20.9311,20.9126,20.9311,6000.0
2018-06-12 13:50:00,22.58,22.58,22.57,22.58,18604.0,20.9311,20.9311,20.9219,20.9311,18604.0
2018-06-12 13:55:00,22.58,22.61,22.58,22.61,16912.0,20.9311,20.9589,20.9311,20.9589,16912.0
2018-06-12 14:00:00,22.61,22.61,22.58,22.58,622484.0,20.9589,20.9589,20.9311,20.9311,622484.0
2018-06-12 14:05:00,22.59,22.61,22.59,22.61,48860.0,20.9404,20.9589,20.9404,20.9589,48860.0
2018-06-12 14:10:00,22.6,22.6,22.59,22.6,13752.0,20.9497,20.9497,20.9404,20.9497,13752.0
2018-06-12 14:15:00,22.6,22.61,22.59,22.61,62244.0,20.9497,20.9589,20.9404,20.9589,62244.0
2018-06-12 14:20:00,22.61,22.61,22.6,22.6,29524.0,20.9589,20.9589,20.9497,20.9497,29524.0
2018-06-12 14:25:00,22.6,22.6,22.57,22.6,91944.0,20.9497,20.9497,20.9219,20.9497,91944.0
2018-06-12 14:30:00,22.59,22.6,22.58,22.59,11080.0,20.9404,20.9497,20.9311,20.9404,11080.0
2018-06-12 14:35:00,22.6,22.61,22.59,22.61,52436.0,20.9497,20.9589,20.9404,20.9589,52436.0
2018-06-12 14:40:00,22.6,22.61,22.6,22.61,31612.0,20.9497,20.9589,20.9497,20.9589,31612.0
2018-06-12 14:45:00,22.61,22.61,22.6,22.61,14800.0,20.9589,20.9589,20.9497,20.9589,14800.0
2018-06-12 14:50:00,22.61,22.61,22.6,22.61,20968.0,20.9589,20.9589,20.9497,20.9589,20968.0
2018-06-12 14:55:00,22.61,22.61,22.6,22.6,20552.0,20.9589,20.9589,20.9497,20.9497,20552.0
2018-06-12 15:00:00,22.6,22.63,22.6,22.63,225524.0,20.9497,20.9775,20.9497,20.9775,225524.0
2018-06-12 15:05:00,22.63,22.64,22.63,22.64,17884.0,20.9775,20.9867,20.9775,20.9867,17884.0
2018-06-12 15:10:00,22.64,22.65,22.64,22.64,16392.0,20.9867,20.996,20.9867,20.9867,16392.0
2018-06-12 15:15:00,22.64,22.66,22.64,22.66,179320.0,20.9867,21.0053,20.9867,21.0053,179320.0
2018-06-12 15:20:00,22.66,22.67,22.66,22.67,43704.0,21.0053,21.0145,21.0053,21.0145,43704.0
2018-06-12 15:25:00,22.67,22.69,22.67,22.68,68528.0,21.0145,21.0331,21.0145,21.0238,68528.0
2018-06-12 15:30:00,22.68,22.68,22.67,22.67,79624.0,21.0238,21.0238,21.0145,21.0145,79624.0
2018-06-12 15:35:00,22.68,22.71,22.67,22.7,299008.0,21.0238,21.0516,21.0145,21.0424,299008.0
2018-06-12 15:40:00,22.7,22.71,22.69,22.69,85276.0,21.0424,21.0516,21.0331,21.0331,85276.0
2018-06-12 15:45:00,22.69,22.7,22.69,22.7,102412.0,21.0331,21.0424,21.0331,21.0424,102412.0
2018-06-12 15:50:00,22.7,22.72,22.7,22.71,134812.0,21.0424,21.0609,21.0424,21.0516,134812.0
2018-06-12 15:55:00,22.71,22.72,22.7,22.72,246920.0,21.0516,21.0609,21.0424,21.0609,246920.0
2018-06-13 09:30:00,22.73,22.73,22.69,22.69,46904.0,21.0702,21.0702,21.0331,21.0331,46904.0
2018-06-13 09:35:00,22.68,22.71,22.67,22.7,22000.0,21.0238,21.0516,21.0145,21.0424,22000.0
2018-06-13 09:40:00,22.7,22.72,22.7,22.71,19600.0,21.0424,21.0609,21.0424,21.0516,19600.0
2018-06-13 09:45:00,22.71,22.72,22.69,22.71,28412.0,21.0516,21.0609,21.0331,21.0516,28412.0
2018-06-13 09:50:00,22.71,22.71,22.69,22.69,13200.0,21.0516,21.0516,21.0331,21.0331,13200.0
2018-06-13 09:55:00,22.69,22.71,22.67,22.67,39600.0,21.0331,21.0516,21.0145,21.0145,39600.0
2018-06-13 10:00:00,22.68,22.7,22.67,22.7,22604.0,21.0238,21.0424,21.0145,21.0424,22604.0
2018-06-13 10:05:00,22.71,22.73,22.7,22.71,18892.0,21.0516,21.0702,21.0424,21.0516,18892.0
2018-06-13 10:10:00,22.71,22.74,22.7,22.72,44800.0,21.0516,21.0794,21.0424,21.0609,44800.0
2018-06-13 10:15:00,22.72,22.75,22.72,22.74,60920.0,21.0609,21.0887,21.0609,21.0794,60920.0
2018-06-13 10:20:00,22.74,22.75,22.73,22.73,71284.0,21.0794,21.0887,21.0702,21.0702,71284.0
2018-06-13 10:25:00,22.73,22.74,22.73,22.74,60000.0,21.0702,21.0794,21.0702,21.0794,60000.0
2018-06-13 10:30:00,22.73,22.74,22.72,22.74,46628.0,21.0702,21.0794,21.0609,21.0794,46628.0
2018-06-13 10:35:00,22.74,22.75,22.73,22.73,33348.0,21.0794,21.0887,21.0702,21.0702,33348.0
2018-06-13 10:40:00,22.73,22.74,22.72,22.73,25240.0,21.0702,21.0794,21.0609,21.0702,25240.0
2018-06-13 10:45:00,22.74,22.77,22.73,22.76,25916.0,21.0794,21.1072,21.0702,21.098,25916.0
2018-06-13 10:50:00,22.76,22.8,22.76,22.8,20576.0,21.098,21.1351,21.098,21.1351,20576.0
2018-06-13 10:55:00,22.8,22.81,22.8,22.81,11200.0,21.1351,21.1443,21.1351,21.1443,11200.0
2018-06-13 11:00:00,22.81,22.82,22.8,22.8,13936.0,21.1443,21.1536,21.1351,21.1351,13936.0
2018-06-13 11:05:00,22.8,22.8,22.8,22.8,3600.0,21.1351,21.1351,21.1351,21.1351,3600.0
2018-06-13 11:10:00,22.8,22.8,22.77,22.77,20560.0,21.1351,21.1351,21.1072,21.1072,20560.0
2018-06-13 11:15:00,22.78,22.8,22.78,22.8,13600.0,21.1165,21.1351,21.1165,21.1351,13600.0
2018-06-13 11:20:00,22.81,22.82,22.8,22.81,6800.0,21.1443,21.1536,21.1351,21.1443,6800.0
2018-06-13 11:25:00,22.8,22.82,22.8,22.82,9808.0,21.1351,21.1536,21.1351,21.1536,9808.0
2018-06-13 11:30:00,22.82,22.82,22.8,22.8,8440.0,21.1536,21.1536,21.1351,21.1351,8440.0
2018-06-13 11:35:00,22.81,22.81,22.8,22.8,11200.0,21.1443,21.1443,21.1351,21.1351,11200.0
2018-06-13 11:40:00,22.8,22.82,22.79,22.82,17312.0,21.1351,21.1536,21.1258,21.1536,17312.0
2018-06-13 11:45:00,22.81,22.81,22.79,22.79,24408.0,21.1443,21.1443,21.1258,21.1258,24408.0
2018-06-13 11:50:00,22.79,22.8,22.79,22.8,16140.0,21.1258,21.1351,21.1258,21.1351,16140.0
2018-06-13 11:55:00,22.8,22.81,22.8,22.8,3600.0,21.1351,21.1443,21.1351,21.1351,3600.0
2018-06-13 12:00:00,22.8,22.8,22.77,22.77,22360.0,21.1351,21.1351,21.1072,21.1072,22360.0
2018-06-13 12:05:00,22.77,22.77,22.76,22.76,6568.0,21.1072,21.1072,21.098,21.098,6568.0
2018-06-13 12:10:00,22.77,22.77,22.77,22.77,4400.0,21.1072,21.1072,21.1072,21.1072,4400.0
2018-06-13 12:15:00,22.77,22.77,22.75,22.75,6840.0,21.1072,21.1072,21.0887,21.0887,6840.0
2018-06-13 12:20:00,22.75,22.77,22.75,22.75,10792.0,21.0887,21.1072,21.0887,21.0887,10792.0
2018-06-13 12:25:00,22.76,22.77,22.76,22.77,2572.0,21.098,21.1072,21.098,21.1072,2572.0
2018-06-13 12:30:00,22.77,22.77,22.75,22.75,10832.0,21.1072,21.1072,21.0887,21.0887,10832.0
2018-06-13 12:35:00,22.75,22.77,22.75,22.77,16400.0,21.0887,21.1072,21.0887,21.1072,16400.0
2018-06-13 12:40:00,22.77,22.79,22.77,22.79,15420.0,21.1072,21.1258,21.1072,21.1258,15420.0
2018-06-13 12:45:00,22.79,22.79,22.78,22.78,6800.0,21.1258,21.1258,21.1165,21.1165,6800.0
2018-06-13 12:50:00,22.78,22.79,22.78,22.78,10540.0,21.1165,21.1258,21.1165,21.1165,10540.0
2018-06-13 12:55:00,22.78,22.79,22.78,22.79,12512.0,21.1165,21.1258,21.1165,21.1258,12512.0
2018-06-13 13:00:00,22.79,22.79,22.78,22.78,10764.0,21.1258,21.1258,21.1165,21.1165,10764.0
2018-06-13 13:05:00,22.79,22.79,22.78,22.79,6784.0,21.1258,21.1258,21.1165,21.1258,6784.0
2018-06-13 13:10:00,22.78,22.79,22.77,22.77,14000.0,21.1165,21.1258,21.1072,21.1072,14000.0
2018-06-13 13:15:00,22.77,22.77,22.75,22.75,5052.0,21.1072,21.1072,21.0887,21.0887,5052.0
2018-06-13 13:20:00,22.76,22.76,22.75,22.75,3200.0,21.098,21.098,21.0887,21.0887,3200.0
2018-06-13 13:25:00,22.75,22.76,22.75,22.76,3648.0,21.0887,21.098,21.0887,21.098,3648.0
2018-06-13 13:30:00,22.75,22.76,22.75,22.75,9616.0,21.0887,21.098,21.0887,21.0887,9616.0
2018-06-13 13:35:00,22.75,22.77,22.75,22.77,4000.0,21.0887,21.1072,21.0887,21.1072,4000.0
2018-06-13 13:40:00,22.77,22.78,22.76,22.77,12400.0,21.1072,21.1165,21.098,21.1072,12400.0
2018-06-13 13:45:00,22.77,22.77,22.77,22.77,21600.0,21.1072,21.1072,21.1072,21.1072,21600.0
2018-06-13 13:50:00,22.77,22.78,22.77,22.78,10808.0,21.1072,21.1165,21.1072,21.1165,10808.0
2018-06-13 13:55:00,22.79,22.79,22.76,22.77,10804.0,21.1258,21.1258,21.098,21.1072,10804.0
2018-06-13 14:00:00,22.76,22.77,22.72,22.72,33492.0,21.098,21.1072,21.0609,21.0609,33492.0
2018-06-13 14:05:00,22.73,22.73,22.7,22.7,34800.0,21.0702,21.0702,21.0424,21.0424,34800.0
2018-06-13 14:10:00,22.71,22.75,22.71,22.74,75256.0,21.0516,21.0887,21.0516,21.0794,75256.0
2018-06-13 14:15:00,22.74,22.75,22.73,22.73,24348.0,21.0794,21.0887,21.0702,21.0702,24348.0
2018-06-13 14:20:00,22.72,22.72,22.71,22.71,13212.0,21.0609,21.0609,21.0516,21.0516,13212.0
2018-06-13 14:25:00,22.71,22.73,22.7,22.71,21636.0,21.0516,21.0702,21.0424,21.0516,21636.0
2018-06-13 14:30:00,22.71,22.72,22.68,22.71,18524.0,21.0516,21.0609,21.0238,21.0516,18524.0
2018-06-13 14:35:00,22.72,22.73,22.71,22.72,42284.0,21.0609,21.0702,21.0516,21.0609,42284.0
2018-06-13 14:40:00,22.72,22.74,22.72,22.73,22500.0,21.0609,21.0794,21.0609,21.0702,22500.0
2018-06-13 14:45:00,22.73,22.73,22.7,22.7,15528.0,21.0702,21.0702,21.0424,21.0424,15528.0
2018-06-13 14:50:00,22.71,22.72,22.7,22.71,18380.0,21.0516,21.0609,21.0424,21.0516,18380.0
2018-06-13 14:55:00,22.72,22.73,22.71,22.73,16340.0,21.0609,21.0702,21.0516,21.0702,16340.0
2018-06-13 15:00:00,22.74,22.79,22.74,22.79,28320.0,21.0794,21.1258,21.0794,21.1258,28320.0
2018-06-13 15:05:00,22.78,22.79,22.77,22.77,34776.0,21.1165,21.1258,21.1072,21.1072,34776.0
2018-06-13 15:10:00,22.77,22.78,22.76,22.77,25276.0,21.1072,21.1165,21.098,21.1072,25276.0
2018-06-13 15:15:00,22.77,22.78,22.76,22.78,36008.0,21.1072,21.1165,21.098,21.1165,36008.0
2018-06-13 15:20:00,22.78,22.78,22.77,22.77,126800.0,21.1165,21.1165,21.1072,21.1072,126800.0
2018-06-13 15:25:00,22.78,22.79,22.74,22.75,51320.0,21.1165,21.1258,21.0794,21.0887,51320.0
2018-06-13 15:30:00,22.75,22.75,22.74,22.75,95660.0,21.0887,21.0887,21.0794,21.0887,95660.0
2018-06-13 15:35:00,22.75,22.76,22.74,22.74,51584.0,21.0887,21.098,21.0794,21.0794,51584.0
2018-06-13 15:40:00,22.73,22.74,22.71,22.72,97404.0,21.0702,21.0794,21.0516,21.0609,97404.0
2018-06-13 15:45:00,22.72,22.74,22.71,22.74,171288.0,21.0609,21.0794,21.0516,21.0794,171288.0
2018-06-13 15:50:00,22.73,22.8,22.73,22.79,239864.0,21.0702,21.1351,21.0702,21.1258,239864.0
2018-06-13 15:55:00,22.79,22.8,22.76,22.76,427912.0,21.1258,21.1351,21.098,21.098,427912.0
2018-06-14 09:30:00,22.79,22.89,22.79,22.84,83936.0,21.1258,21.2185,21.1258,21.1721,83936.0
2018-06-14 09:35:00,22.84,22.88,22.82,22.83,23508.0,21.1721,21.2092,21.1536,21.1629,23508.0
2018-06-14 09:40:00,22.83,22.83,22.8,22.8,19352.0,21.1629,21.1629,21.1351,21.1351,19352.0
2018-06-14 09:45:00,22.82,22.83,22.81,22.82,13164.0,21.1536,21.1629,21.1443,21.1536,13164.0
2018-06-14 09:50:00,22.81,22.82,22.8,22.8,12616.0,21.1443,21.1536,21.1351,21.1351,12616.0
2018-06-14 09:55:00,22.79,22.8,22.76,22.79,27200.0,21.1258,21.1351,21.098,21.1258,27200.0
2018-06-14 10:00:00,22.8,22.83,22.8,22.82,13988.0,21.1351,21.1629,21.1351,21.1536,13988.0
2018-06-14 10:05:00,22.82,22.84,22.82,22.82,35596.0,21.1536,21.1721,21.1536,21.1536,35596.0
2018-06-14 10:10:00,22.82,22.82,22.8,22.81,14080.0,21.1536,21.1536,21.1351,21.1443,14080.0
2018-06-14 10:15:00,22.81,22.82,22.79,22.8,18600.0,21.1443,21.1536,21.1258,21.1351,18600.0
2018-06-14 10:20:00,22.79,22.8,22.77,22.77,15304.0,21.1258,21.1351,21.1072,21.1072,15304.0
2018-06-14 10:25:00,22.78,22.8,22.78,22.79,15600.0,21.1165,21.1351,21.1165,21.1258,15600.0
2018-06-14 10:30:00,22.78,22.78,22.75,22.75,24932.0,21.1165,21.1165,21.0887,21.0887,24932.0
2018-06-14 10:35:00,22.74,22.77,22.74,22.74,22428.0,21.0794,21.1072,21.0794,21.0794,22428.0
2018-06-14 10:40:00,22.75,22.75,22.72,22.75,21200.0,21.0887,21.0887,21.0609,21.0887,21200.0
2018-06-14 10:45:00,22.75,22.76,22.74,22.75,16080.0,21.0887,21.098,21.0794,21.0887,16080.0
2018-06-14 10:50:00,22.74,22.74,22.73,22.73,22532.0,21.0794,21.0794,21.0702,21.0702,22532.0
2018-06-14 10:55:00,22.73,22.73,22.71,22.71,24364.0,21.0702,21.0702,21.0516,21.0516,24364.0
2018-06-14 11:00:00,22.7,22.7,22.68,22.69,74360.0,21.0424,21.0424,21.0238,21.0331,74360.0
2018-06-14 11:05:00,22.7,22.74,22.69,22.73,32020.0,21.0424,21.0794,21.0331,21.0702,32020.0
2018-06-14 11:10:00,22.74,22.75,22.73,22.73,10400.0,21.0794,21.0887,21.0702,21.0702,10400.0
2018-06-14 11:15:00,22.73,22.73,22.71,22.71,19552.0,21.0702,21.0702,21.0516,21.0516,19552.0
2018-06-14 11:20:00,22.72,22.73,22.72,22.72,18400.0,21.0609,21.0702,21.0609,21.0609,18400.0
2018-06-14 11:25:00,22.72,22.75,22.72,22.73,37768.0,21.0609,21.0887,21.0609,21.0702,37768.0
2018-06-14 11:30:00,22.73,22.76,22.73,22.76,58384.0,21.0702,21.098,21.0702,21.098,58384.0
2018-06-14 11:35:00,22.76,22.77,22.75,22.77,148816.0,21.098,21.1072,21.0887,21.1072,148816.0
2018-06-14 11:40:00,22.77,22.78,22.74,22.75,128224.0,21.1072,21.1165,21.0794,21.0887,128224.0
2018-06-14 11:45:00,22.75,22.76,22.74,22.75,16400.0,21.0887,21.098,21.0794,21.0887,16400.0
2018-06-14 11:50:00,22.75,22.76,22.75,22.75,11600.0,21.0887,21.098,21.0887,21.0887,11600.0
2018-06-14 11:55:00,22.76,22.78,22.76,22.78,9200.0,21.098,21.1165,21.098,21.1165,9200.0
2018-06-14 12:00:00,22.77,22.77,22.75,22.77,10968.0,21.1072,21.1072,21.0887,21.1072,10968.0
2018-06-14 12:05:00,22.78,22.79,22.77,22.79,7232.0,21.1165,21.1258,21.1072,21.1258,7232.0
2018-06-14 12:10:00,22.79,22.8,22.79,22.79,2800.0,21.1258,21.1351,21.1258,21.1258,2800.0
2018-06-14 12:15:00,22.8,22.8,22.79,22.79,7056.0,21.1351,21.1351,21.1258,21.1258,7056.0
2018-06-14 12:20:00,22.79,22.79,22.78,22.79,14000.0,21.1258,21.1258,21.1165,21.1258,14000.0
2018-06-14 12:25:00,22.79,22.81,22.79,22.81,9280.0,21.1258,21.1443,21.1258,21.1443,9280.0
2018-06-14 12:30:00,22.81,22.83,22.81,22.83,15380.0,21.1443,21.1629,21.1443,21.1629,15380.0
2018-06-14 12:35:00,22.83,22.84,22.83,22.83,20040.0,21.1629,21.1721,21.1629,21.1629,20040.0
2018-06-14 12:40:00,22.83,22.84,22.83,22.84,14800.0,21.1629,21.1721,21.1629,21.1721,14800.0
2018-06-14 12:45:00,22.84,22.85,22.84,22.85,27504.0,21.1721,21.1814,21.1721,21.1814,27504.0
2018-06-14 12:50:00,22.85,22.86,22.84,22.85,23680.0,21.1814,21.1907,21.1721,21.1814,23680.0
2018-06-14 12:55:00,22.85,22.85,22.84,22.84,13200.0,21.1814,21.1814,21.1721,21.1721,13200.0
2018-06-14 13:00:00,22.84,22.85,22.83,22.85,9840.0,21.1721,21.1814,21.1629,21.1814,9840.0
2018-06-14 13:05:00,22.85,22.86,22.84,22.85,12084.0,21.1814,21.1907,21.1721,21.1814,12084.0
2018-06-14 13:10:00,22.85,22.85,22.83,22.84,14600.0,21.1814,21.1814,21.1629,21.1721,14600.0
2018-06-14 13:15:00,22.83,22.84,22.82,22.83,11756.0,21.1629,21.1721,21.1536,21.1629,11756.0
2018-06-14 13:20:00,22.83,22.84,22.83,22.84,4800.0,21.1629,21.1721,21.1629,21.1721,4800.0
2018-06-14 13:25:00,22.84,22.85,22.84,22.85,6388.0,21.1721,21.1814,21.1721,21.1814,6388.0
2018-06-14 13:30:00,22.85,22.86,22.84,22.85,8600.0,21.1814,21.1907,21.1721,21.1814,8600.0
2018-06-14 13:35:00,22.85,22.85,22.83,22.84,13360.0,21.1814,21.1814,21.1629,21.1721,13360.0
2018-06-14 13:40:00,22.83,22.85,22.83,22.84,16400.0,21.1629,21.1814,21.1629,21.1721,16400.0
2018-06-14 13:45:00,22.85,22.85,22.84,22.84,12408.0,21.1814,21.1814,21.1721,21.1721,12408.0
2018-06-14 13:50:00,22.84,22.84,22.83,22.84,34952.0,21.1721,21.1721,21.1629,21.1721,34952.0
2018-06-14 13:55:00,22.84,22.84,22.83,22.83,10452.0,21.1721,21.1721,21.1629,21.1629,10452.0
2018-06-14 14:00:00,22.83,22.86,22.83,22.86,22356.0,21.1629,21.1907,21.1629,21.1907,22356.0
2018-06-14 14:05:00,22.85,22.85,22.84,22.85,19400.0,21.1814,21.1814,21.1721,21.1814,19400.0
2018-06-14 14:10:00,22.85,22.89,22.84,22.87,40464.0,21.1814,21.2185,21.1721,21.1999,40464.0
2018-06-14 14:15:00,22.87,22.87,22.83,22.83,32552.0,21.1999,21.1999,21.1629,21.1629,32552.0
2018-06-14 14:20:00,22.84,22.84,22.82,22.83,13736.0,21.1721,21.1721,21.1536,21.1629,13736.0
2018-06-14 14:25:00,22.83,22.84,22.82,22.83,42960.0,21.1629,21.1721,21.1536,21.1629,42960.0
2018-06-14 14:30:00,22.83,22.84,22.83,22.83,23424.0,21.1629,21.1721,21.1629,21.1629,23424.0
2018-06-14 14:35:00,22.83,22.85,22.83,22.84,29568.0,21.1629,21.1814,21.1629,21.1721,29568.0
2018-06-14 14:40:00,22.84,22.86,22.84,22.86,15644.0,21.1721,21.1907,21.1721,21.1907,15644.0
2018-06-14 14:45:00,22.86,22.86,22.84,22.85,28480.0,21.1907,21.1907,21.1721,21.1814,28480.0
2018-06-14 14:50:00,22.85,22.86,22.84,22.85,29472.0,21.1814,21.1907,21.1721,21.1814,29472.0
2018-06-14 14:55:00,22.85,22.85,22.82,22.83,20184.0,21.1814,21.1814,21.1536,21.1629,20184.0
2018-06-14 15:00:00,22.83,22.83,22.81,22.82,46656.0,21.1629,21.1629,21.1443,21.1536,46656.0
2018-06-14 15:05:00,22.82,22.82,22.8,22.82,35620.0,21.1536,21.1536,21.1351,21.1536,35620.0
2018-06-14 15:10:00,22.82,22.83,22.82,22.82,50628.0,21.1536,21.1629,21.1536,21.1536,50628.0
2018-06-14 15:15:00,22.82,22.82,22.81,22.81,45740.0,21.1536,21.1536,21.1443,21.1443,45740.0
2018-06-14 15:20:00,22.81,22.81,22.79,22.8,244072.0,21.1443,21.1443,21.1258,21.1351,244072.0
2018-06-14 15:25:00,22.8,22.81,22.8,22.8,38148.0,21.1351,21.1443,21.1351,21.1351,38148.0
2018-06-14 15:30:00,22.81,22.81,22.8,22.8,61104.0,21.1443,21.1443,21.1351,21.1351,61104.0
2018-06-14 15:35:00,22.8,22.8,22.79,22.79,29148.0,21.1351,21.1351,21.1258,21.1258,29148.0
2018-06-14 15:40:00,22.79,22.81,22.79,22.81,78300.0,21.1258,21.1443,21.1258,21.1443,78300.0
2018-06-14 15:45:00,22.81,22.81,22.79,22.8,96140.0,21.1443,21.1443,21.1258,21.1351,96140.0
2018-06-14 15:50:00,22.8,22.8,22.78,22.78,119092.0,21.1351,21.1351,21.1165,21.1165,119092.0
2018-06-14 15:55:00,22.78,22.81,22.78,22.81,264128.0,21.1165,21.1443,21.1165,21.1443,264128.0
2018-06-15 09:30:00,22.67,22.99,22.67,22.73,1007284.0,21.0675,21.3649,21.0675,21.1232,1007284.0
2018-06-15 09:35:00,22.7,22.74,22.59,22.59,44856.0,21.0954,21.1325,20.9931,20.9931,44856.0
2018-06-15 09:40:00,22.61,22.61,22.56,22.58,35804.0,21.0117,21.0117,20.9653,20.9838,35804.0
2018-06-15 09:45:00,22.59,22.6,22.55,22.6,22116.0,20.9931,21.0024,20.956,21.0024,22116.0
2018-06-15 09:50:00,22.59,22.59,22.55,22.56,30400.0,20.9931,20.9931,20.956,20.9653,30400.0
2018-06-15 09:55:00,22.57,22.64,22.57,22.61,25608.0,20.9745,21.0396,20.9745,21.0117,25608.0
2018-06-15 10:00:00,22.63,22.65,22.61,22.65,41112.0,21.0303,21.0489,21.0117,21.0489,41112.0
2018-06-15 10:05:00,22.65,22.66,22.64,22.64,19200.0,21.0489,21.0582,21.0396,21.0396,19200.0
2018-06-15 10:10:00,22.65,22.67,22.65,22.67,5200.0,21.0489,21.0675,21.0489,21.0675,5200.0
2018-06-15 10:15:00,22.66,22.66,22.63,22.65,25200.0,21.0582,21.0582,21.0303,21.0489,25200.0
2018-06-15 10:20:00,22.65,22.68,22.65,22.65,18628.0,21.0489,21.0768,21.0489,21.0489,18628.0
2018-06-15 10:25:00,22.65,22.68,22.63,22.64,22580.0,21.0489,21.0768,21.0303,21.0396,22580.0
2018-06-15 10:30:00,22.64,22.64,22.57,22.59,29760.0,21.0396,21.0396,20.9745,20.9931,29760.0
2018-06-15 10:35:00,22.6,22.6,22.56,22.57,18800.0,21.0024,21.0024,20.9653,20.9745,18800.0
2018-06-15 10:40:00,22.57,22.59,22.57,22.58,11776.0,20.9745,20.9931,20.9745,20.9838,11776.0
2018-06-15 10:45:00,22.57,22.59,22.57,22.59,26492.0,20.9745,20.9931,20.9745,20.9931,26492.0
2018-06-15 10:50:00,22.59,22.6,22.58,22.6,8608.0,20.9931,21.0024,20.9838,21.0024,8608.0
2018-06-15 10:55:00,22.6,22.61,22.59,22.61,9628.0,21.0024,21.0117,20.9931,21.0117,9628.0
2018-06-15 11:00:00,22.61,22.63,22.6,22.62,26400.0,21.0117,21.0303,21.0024,21.021,26400.0
2018-06-15 11:05:00,22.63,22.63,22.61,22.62,8400.0,21.0303,21.0303,21.0117,21.021,8400.0
2018-06-15 11:10:00,22.61,22.64,22.61,22.64,15100.0,21.0117,21.0396,21.0117,21.0396,15100.0
2018-06-15 11:15:00,22.64,22.64,22.61,22.62,11156.0,21.0396,21.0396,21.0117,21.021,11156.0
2018-06-15 11:20:00,22.63,22.64,22.62,22.64,12544.0,21.0303,21.0396,21.021,21.0396,12544.0
2018-06-15 11:25:00,22.63,22.63,22.6,22.61,17688.0,21.0303,21.0303,21.0024,21.0117,17688.0
2018-06-15 11:30:00,22.61,22.61,22.58,22.58,12300.0,21.0117,21.0117,20.9838,20.9838,12300.0
2018-06-15 11:35:00,22.58,22.58,22.57,22.58,8296.0,20.9838,20.9838,20.9745,20.9838,8296.0
2018-06-15 11:40:00,22.58,22.61,22.58,22.61,11200.0,20.9838,21.0117,20.9838,21.0117,11200.0
2018-06-15 11:45:00,22.6,22.6,22.57,22.59,11764.0,21.0024,21.0024,20.9745,20.9931,11764.0
2018-06-15 11:50:00,22.58,22.61,22.58,22.61,8792.0,20.9838,21.0117,20.9838,21.0117,8792.0
2018-06-15 11:55:00,22.62,22.64,22.62,22.64,4136.0,21.021,21.0396,21.021,21.0396,4136.0
2018-06-15 12:00:00,22.63,22.64,22.62,22.62,10796.0,21.0303,21.0396,21.021,21.021,10796.0
2018-06-15 12:05:00,22.62,22.63,22.62,22.62,14400.0,21.021,21.0303,21.021,21.021,14400.0
2018-06-15 12:10:00,22.62,22.63,22.61,22.63,12400.0,21.021,21.0303,21.0117,21.0303,12400.0
2018-06-15 12:15:00,22.62,22.63,22.61,22.63,8000.0,21.021,21.0303,21.0117,21.0303,8000.0
2018-06-15 12:20:00,22.63,22.64,22.63,22.64,8928.0,21.0303,21.0396,21.0303,21.0396,8928.0
2018-06-15 12:25:00,22.63,22.63,22.62,22.63,5600.0,21.0303,21.0303,21.021,21.0303,5600.0
2018-06-15 12:30:00,22.63,22.65,22.63,22.65,10200.0,21.0303,21.0489,21.0303,21.0489,10200.0
2018-06-15 12:35:00,22.65,22.66,22.65,22.66,11584.0,21.0489,21.0582,21.0489,21.0582,11584.0
2018-06-15 12:40:00,22.66,22.66,22.66,22.66,7600.0,21.0582,21.0582,21.0582,21.0582,7600.0
2018-06-15 12:45:00,22.65,22.68,22.65,22.68,12796.0,21.0489,21.0768,21.0489,21.0768,12796.0
2018-06-15 12:50:00,22.67,22.67,22.67,22.67,18916.0,21.0675,21.0675,21.0675,21.0675,18916.0
2018-06-15 12:55:00,22.68,22.68,22.67,22.68,39916.0,21.0768,21.0768,21.0675,21.0768,39916.0
2018-06-15 13:00:00,22.67,22.68,22.66,22.67,46284.0,21.0675,21.0768,21.0582,21.0675,46284.0
2018-06-15 13:05:00,22.66,22.67,22.66,22.66,5364.0,21.0582,21.0675,21.0582,21.0582,5364.0
2018-06-15 13:10:00,22.66,22.66,22.65,22.65,5104.0,21.0582,21.0582,21.0489,21.0489,5104.0
2018-06-15 13:15:00,22.66,22.66,22.65,22.66,10208.0,21.0582,21.0582,21.0489,21.0582,10208.0
2018-06-15 13:20:00,22.65,22.65,22.65,22.65,5752.0,21.0489,21.0489,21.0489,21.0489,5752.0
2018-06-15 13:25:00,22.65,22.66,22.65,22.66,7200.0,21.0489,21.0582,21.0489,21.0582,7200.0
2018-06-15 13:30:00,22.66,22.68,22.66,22.68,15664.0,21.0582,21.0768,21.0582,21.0768,15664.0
2018-06-15 13:35:00,22.68,22.68,22.67,22.68,16924.0,21.0768,21.0768,21.0675,21.0768,16924.0
2018-06-15 13:40:00,22.68,22.68,22.66,22.67,10400.0,21.0768,21.0768,21.0582,21.0675,10400.0
2018-06-15 13:45:00,22.67,22.67,22.66,22.66,25032.0,21.0675,21.0675,21.0582,21.0582,25032.0
2018-06-15 13:50:00,22.66,22.66,22.65,22.65,18004.0,21.0582,21.0582,21.0489,21.0489,18004.0
2018-06-15 13:55:00,22.66,22.66,22.64,22.65,15624.0,21.0582,21.0582,21.0396,21.0489,15624.0
2018-06-15 14:00:00,22.65,22.66,22.65,22.66,8720.0,21.0489,21.0582,21.0489,21.0582,8720.0
2018-06-15 14:05:00,22.65,22.66,22.64,22.66,13504.0,21.0489,21.0582,21.0396,21.0582,13504.0
2018-06-15 14:10:00,22.66,22.67,22.66,22.67,17720.0,21.0582,21.0675,21.0582,21.0675,17720.0
2018-06-15 14:15:00,22.67,22.67,22.66,22.67,41132.0,21.0675,21.0675,21.0582,21.0675,41132.0
2018-06-15 14:20:00,22.68,22.72,22.68,22.71,31732.0,21.0768,21.1139,21.0768,21.1046,31732.0
2018-06-15 14:25:00,22.71,22.74,22.71,22.73,17460.0,21.1046,21.1325,21.1046,21.1232,17460.0
2018-06-15 14:30:00,22.73,22.74,22.72,22.74,21480.0,21.1232,21.1325,21.1139,21.1325,21480.0
2018-06-15 14:35:00,22.74,22.74,22.73,22.73,18072.0,21.1325,21.1325,21.1232,21.1232,18072.0
2018-06-15 14:40:00,22.73,22.75,22.73,22.74,17924.0,21.1232,21.1418,21.1232,21.1325,17924.0
2018-06-15 14:45:00,22.74,22.75,22.73,22.75,251012.0,21.1325,21.1418,21.1232,21.1418,251012.0
2018-06-15 14:50:00,22.74,22.76,22.74,22.75,30912.0,21.1325,21.1511,21.1325,21.1418,30912.0
2018-06-15 14:55:00,22.75,22.76,22.75,22.76,12144.0,21.1418,21.1511,21.1418,21.1511,12144.0
2018-06-15 15:00:00,22.76,22.76,22.75,22.75,32720.0,21.1511,21.1511,21.1418,21.1418,32720.0
2018-06-15 15:05:00,22.74,22.75,22.74,22.74,54556.0,21.1325,21.1418,21.1325,21.1325,54556.0
2018-06-15 15:10:00,22.74,22.75,22.73,22.75,19384.0,21.1325,21.1418,21.1232,21.1418,19384.0
2018-06-15 15:15:00,22.75,22.75,22.75,22.75,25784.0,21.1418,21.1418,21.1418,21.1418,25784.0
2018-06-15 15:20:00,22.75,22.77,22.75,22.77,28004.0,21.1418,21.1604,21.1418,21.1604,28004.0
2018-06-15 15:25:00,22.77,22.78,22.75,22.78,42176.0,21.1604,21.1697,21.1418,21.1697,42176.0
2018-06-15 15:30:00,22.77,22.78,22.77,22.77,49448.0,21.1604,21.1697,21.1604,21.1604,49448.0
2018-06-15 15:35:00,22.77,22.78,22.77,22.78,30608.0,21.1604,21.1697,21.1604,21.1697,30608.0
2018-06-15 15:40:00,22.78,22.78,22.77,22.78,44096.0,21.1697,21.1697,21.1604,21.1697,44096.0
2018-06-15 15:45:00,22.78,22.8,22.77,22.8,90896.0,21.1697,21.1883,21.1604,21.1883,90896.0
2018-06-15 15:50:00,22.8,22.81,22.78,22.78,96904.0,21.1883,21.1976,21.1697,21.1697,96904.0
2018-06-15 15:55:00,22.78,22.84,22.78,22.83,460988.0,21.1697,21.2255,21.1697,21.2162,460988.0
2018-06-18 09:30:00,22.65,22.68,22.54,22.54,57528.0,21.0489,21.0768,20.9467,20.9467,57528.0
2018-06-18 09:35:00,22.55,22.55,22.49,22.49,5600.0,20.956,20.956,20.9002,20.9002,5600.0
2018-06-18 09:40:00,22.49,22.51,22.49,22.51,10292.0,20.9002,20.9188,20.9002,20.9188,10292.0
2018-06-18 09:45:00,22.5,22.5,22.47,22.5,26244.0,20.9095,20.9095,20.8816,20.9095,26244.0
2018-06-18 09:50:00,22.5,22.53,22.5,22.52,8800.0,20.9095,20.9374,20.9095,20.9281,8800.0
2018-06-18 09:55:00,22.51,22.51,22.5,22.5,4800.0,20.9188,20.9188,20.9095,20.9095,4800.0
2018-06-18 10:00:00,22.48,22.53,22.48,22.53,19848.0,20.8909,20.9374,20.8909,20.9374,19848.0
2018-06-18 10:05:00,22.54,22.56,22.54,22.56,11228.0,20.9467,20.9653,20.9467,20.9653,11228.0
2018-06-18 10:10:00,22.55,22.57,22.54,22.56,15568.0,20.956,20.9745,20.9467,20.9653,15568.0
2018-06-18 10:15:00,22.56,22.57,22.54,22.56,22400.0,20.9653,20.9745,20.9467,20.9653,22400.0
2018-06-18 10:20:00,22.55,22.57,22.54,22.55,28800.0,20.956,20.9745,20.9467,20.956,28800.0
2018-06-18 10:25:00,22.55,22.55,22.53,22.54,7600.0,20.956,20.956,20.9374,20.9467,7600.0
2018-06-18 10:30:00,22.54,22.55,22.53,22.55,6932.0,20.9467,20.956,20.9374,20.956,6932.0
2018-06-18 10:35:00,22.55,22.59,22.55,22.58,16260.0,20.956,20.9931,20.956,20.9838,16260.0
2018-06-18 10:40:00,22.6,22.6,22.58,22.59,12028.0,21.0024,21.0024,20.9838,20.9931,12028.0
2018-06-18 10:45:00,22.6,22.63,22.59,22.63,6000.0,21.0024,21.0303,20.9931,21.0303,6000.0
2018-06-18 10:50:00,22.63,22.63,22.59,22.61,26344.0,21.0303,21.0303,20.9931,21.0117,26344.0
2018-06-18 10:55:00,22.62,22.63,22.59,22.6,6800.0,21.021,21.0303,20.9931,21.0024,6800.0
2018-06-18 11:00:00,22.59,22.62,22.59,22.62,6400.0,20.9931,21.021,20.9931,21.021,6400.0
2018-06-18 11:05:00,22.63,22.64,22.62,22.63,8400.0,21.0303,21.0396,21.021,21.0303,8400.0
2018-06-18 11:10:00,22.64,22.65,22.64,22.65,3820.0,21.0396,21.0489,21.0396,21.0489,3820.0
2018-06-18 11:15:00,22.64,22.65,22.63,22.64,13236.0,21.0396,21.0489,21.0303,21.0396,13236.0
2018-06-18 11:20:00,22.64,22.64,22.63,22.64,6800.0,21.0396,21.0396,21.0303,21.0396,6800.0
2018-06-18 11:25:00,22.64,22.65,22.64,22.64,16328.0,21.0396,21.0489,21.0396,21.0396,16328.0
2018-06-18 11:30:00,22.65,22.65,22.64,22.64,8000.0,21.0489,21.0489,21.0396,21.0396,8000.0
2018-06-18 11:35:00,22.63,22.64,22.62,22.64,11824.0,21.0303,21.0396,21.021,21.0396,11824.0
2018-06-18 11:40:00,22.64,22.64,22.63,22.64,7600.0,21.0396,21.0396,21.0303,21.0396,7600.0
2018-06-18 11:45:00,22.64,22.65,22.63,22.64,4000.0,21.0396,21.0489,21.0303,21.0396,4000.0
2018-06-18 11:50:00,22.65,22.65,22.61,22.63,25056.0,21.0489,21.0489,21.0117,21.0303,25056.0
2018-06-18 11:55:00,22.61,22.61,22.6,22.61,7900.0,21.0117,21.0117,21.0024,21.0117,7900.0
2018-06-18 12:00:00,22.61,22.61,22.59,22.6,4400.0,21.0117,21.0117,20.9931,21.0024,4400.0
2018-06-18 12:05:00,22.6,22.61,22.6,22.61,4000.0,21.0024,21.0117,21.0024,21.0117,4000.0
2018-06-18 12:10:00,22.61,22.61,22.61,22.61,3200.0,21.0117,21.0117,21.0117,21.0117,3200.0
2018-06-18 12:15:00,22.61,22.62,22.6,22.6,7000.0,21.0117,21.021,21.0024,21.0024,7000.0
2018-06-18 12:20:00,22.61,22.61,22.6,22.61,8944.0,21.0117,21.0117,21.0024,21.0117,8944.0
2018-06-18 12:25:00,22.6,22.6,22.59,22.59,8524.0,21.0024,21.0024,20.9931,20.9931,8524.0
2018-06-18 12:30:00,22.6,22.61,22.59,22.61,11188.0,21.0024,21.0117,20.9931,21.0117,11188.0
2018-06-18 12:35:00,22.6,22.61,22.6,22.61,11200.0,21.0024,21.0117,21.0024,21.0117,11200.0
2018-06-18 12:40:00,22.61,22.62,22.61,22.61,6720.0,21.0117,21.021,21.0117,21.0117,6720.0
2018-06-18 12:45:00,22.61,22.62,22.61,22.61,5600.0,21.0117,21.021,21.0117,21.0117,5600.0
2018-06-18 12:50:00,22.61,22.62,22.6,22.61,16916.0,21.0117,21.021,21.0024,21.0117,16916.0
2018-06-18 12:55:00,22.61,22.63,22.61,22.63,13600.0,21.0117,21.0303,21.0117,21.0303,13600.0
2018-06-18 13:00:00,22.63,22.64,22.63,22.63,4000.0,21.0303,21.0396,21.0303,21.0303,4000.0
2018-06-18 13:05:00,22.64,22.64,22.62,22.63,12800.0,21.0396,21.0396,21.021,21.0303,12800.0
2018-06-18 13:10:00,22.62,22.63,22.62,22.62,4800.0,21.021,21.0303,21.021,21.021,4800.0
2018-06-18 13:15:00,22.63,22.63,22.62,22.62,5200.0,21.0303,21.0303,21.021,21.021,5200.0
2018-06-18 13:20:00,22.63,22.65,22.63,22.64,7488.0,21.0303,21.0489,21.0303,21.0396,7488.0
2018-06-18 13:25:00,22.64,22.65,22.63,22.63,6400.0,21.0396,21.0489,21.0303,21.0303,6400.0
2018-06-18 13:30:00,22.63,22.64,22.63,22.63,8004.0,21.0303,21.0396,21.0303,21.0303,8004.0
2018-06-18 13:35:00,22.64,22.64,22.63,22.63,5200.0,21.0396,21.0396,21.0303,21.0303,5200.0
2018-06-18 13:40:00,22.63,22.64,22.62,22.63,10488.0,21.0303,21.0396,21.021,21.0303,10488.0
2018-06-18 13:45:00,22.63,22.64,22.63,22.64,4600.0,21.0303,21.0396,21.0303,21.0396,4600.0
2018-06-18 13:50:00,22.64,22.65,22.63,22.63,11644.0,21.0396,21.0489,21.0303,21.0303,11644.0
2018-06-18 13:55:00,22.63,22.64,22.63,22.64,5088.0,21.0303,21.0396,21.0303,21.0396,5088.0
2018-06-18 14:00:00,22.64,22.64,22.63,22.63,5168.0,21.0396,21.0396,21.0303,21.0303,5168.0
2018-06-18 14:05:00,22.64,22.66,22.63,22.66,10528.0,21.0396,21.0582,21.0303,21.0582,10528.0
2018-06-18 14:10:00,22.66,22.66,22.65,22.65,3200.0,21.0582,21.0582,21.0489,21.0489,3200.0
2018-06-18 14:15:00,22.65,22.66,22.65,22.66,9676.0,21.0489,21.0582,21.0489,21.0582,9676.0
2018-06-18 14:20:00,22.66,22.66,22.65,22.66,10780.0,21.0582,21.0582,21.0489,21.0582,10780.0
2018-06-18 14:25:00,22.66,22.67,22.66,22.66,6856.0,21.0582,21.0675,21.0582,21.0582,6856.0
2018-06-18 14:30:00,22.66,22.67,22.66,22.67,11776.0,21.0582,21.0675,21.0582,21.0675,11776.0
2018-06-18 14:35:00,22.67,22.68,22.67,22.67,9876.0,21.0675,21.0768,21.0675,21.0675,9876.0
2018-06-18 14:40:00,22.68,22.68,22.68,22.68,2428.0,21.0768,21.0768,21.0768,21.0768,2428.0
2018-06-18 14:45:00,22.68,22.68,22.67,22.67,8008.0,21.0768,21.0768,21.0675,21.0675,8008.0
2018-06-18 14:50:00,22.67,22.67,22.66,22.66,8300.0,21.0675,21.0675,21.0582,21.0582,8300.0
2018-06-18 14:55:00,22.66,22.66,22.65,22.65,8140.0,21.0582,21.0582,21.0489,21.0489,8140.0
2018-06-18 15:00:00,22.64,22.65,22.64,22.65,4948.0,21.0396,21.0489,21.0396,21.0489,4948.0
2018-06-18 15:05:00,22.65,22.65,22.65,22.65,5200.0,21.0489,21.0489,21.0489,21.0489,5200.0
2018-06-18 15:10:00,22.65,22.66,22.65,22.65,4000.0,21.0489,21.0582,21.0489,21.0489,4000.0
2018-06-18 15:15:00,22.65,22.65,22.65,22.65,8500.0,21.0489,21.0489,21.0489,21.0489,8500.0
2018-06-18 15:20:00,22.66,22.66,22.66,22.66,8996.0,21.0582,21.0582,21.0582,21.0582,8996.0
2018-06-18 15:25:00,22.66,22.67,22.65,22.65,18760.0,21.0582,21.0675,21.0489,21.0489,18760.0
2018-06-18 15:30:00,22.65,22.66,22.64,22.65,39036.0,21.0489,21.0582,21.0396,21.0489,39036.0
2018-06-18 15:35:00,22.66,22.66,22.65,22.65,58024.0,21.0582,21.0582,21.0489,21.0489,58024.0
2018-06-18 15:40:00,22.65,22.65,22.64,22.65,72984.0,21.0489,21.0489,21.0396,21.0489,72984.0
2018-06-18 15:45:00,22.64,22.68,22.64,22.68,57844.0,21.0396,21.0768,21.0396,21.0768,57844.0
2018-06-18 15:50:00,22.68,22.68,22.67,22.67,99832.0,21.0768,21.0768,21.0675,21.0675,99832.0
2018-06-18 15:55:00,22.67,22.7,22.67,22.69,321300.0,21.0675,21.0954,21.0675,21.0861,321300.0
2018-06-19 09:30:00,22.39,22.45,22.33,22.33,114024.0,20.8073,20.863,20.7515,20.7515,114024.0
2018-06-19 09:35:00,22.33,22.42,22.32,22.42,36400.0,20.7515,20.8351,20.7422,20.8351,36400.0
2018-06-19 09:40:00,22.4,22.43,22.38,22.39,7600.0,20.8166,20.8444,20.798,20.8073,7600.0
2018-06-19 09:45:00,22.39,22.39,22.35,22.36,15772.0,20.8073,20.8073,20.7701,20.7794,15772.0
2018-06-19 09:50:00,22.35,22.35,22.28,22.29,28216.0,20.7701,20.7701,20.705,20.7143,28216.0
2018-06-19 09:55:00,22.29,22.3,22.23,22.23,29072.0,20.7143,20.7236,20.6586,20.6586,29072.0
2018-06-19 10:00:00,22.23,22.26,22.21,22.25,34696.0,20.6586,20.6865,20.64,20.6772,34696.0
2018-06-19 10:05:00,22.25,22.25,22.23,22.23,14208.0,20.6772,20.6772,20.6586,20.6586,14208.0
2018-06-19 10:10:00,22.23,22.25,22.21,22.24,37496.0,20.6586,20.6772,20.64,20.6679,37496.0
2018-06-19 10:15:00,22.23,22.24,22.21,22.23,17232.0,20.6586,20.6679,20.64,20.6586,17232.0
2018-06-19 10:20:00,22.22,22.22,22.16,22.18,20688.0,20.6493,20.6493,20.5935,20.6121,20688.0
2018-06-19 10:25:00,22.17,22.18,22.17,22.18,18008.0,20.6028,20.6121,20.6028,20.6121,18008.0
2018-06-19 10:30:00,22.18,22.2,22.17,22.2,19408.0,20.6121,20.6307,20.6028,20.6307,19408.0
2018-06-19 10:35:00,22.19,22.2,22.17,22.18,73424.0,20.6214,20.6307,20.6028,20.6121,73424.0
2018-06-19 10:40:00,22.18,22.22,22.18,22.21,22560.0,20.6121,20.6493,20.6121,20.64,22560.0
2018-06-19 10:45:00,22.2,22.26,22.2,22.25,51296.0,20.6307,20.6865,20.6307,20.6772,51296.0
2018-06-19 10:50:00,22.25,22.28,22.25,22.27,18524.0,20.6772,20.705,20.6772,20.6958,18524.0
2018-06-19 10:55:00,22.26,22.29,22.26,22.26,17000.0,20.6865,20.7143,20.6865,20.6865,17000.0
2018-06-19 11:00:00,22.26,22.29,22.26,22.27,16040.0,20.6865,20.7143,20.6865,20.6958,16040.0
2018-06-19 11:05:00,22.27,22.29,22.27,22.28,17252.0,20.6958,20.7143,20.6958,20.705,17252.0
2018-06-19 11:10:00,22.29,22.29,22.27,22.28,27084.0,20.7143,20.7143,20.6958,20.705,27084.0
2018-06-19 11:15:00,22.29,22.3,22.27,22.29,16216.0,20.7143,20.7236,20.6958,20.7143,16216.0
2018-06-19 11:20:00,22.29,22.3,22.29,22.29,8400.0,20.7143,20.7236,20.7143,20.7143,8400.0
2018-06-19 11:25:00,22.3,22.3,22.29,22.3,6620.0,20.7236,20.7236,20.7143,20.7236,6620.0
2018-06-19 11:30:00,22.29,22.32,22.29,22.29,21964.0,20.7143,20.7422,20.7143,20.7143,21964.0
2018-06-19 11:35:00,22.29,22.31,22.29,22.3,9420.0,20.7143,20.7329,20.7143,20.7236,9420.0
2018-06-19 11:40:00,22.3,22.32,22.3,22.31,15216.0,20.7236,20.7422,20.7236,20.7329,15216.0
2018-06-19 11:45:00,22.31,22.33,22.3,22.33,9748.0,20.7329,20.7515,20.7236,20.7515,9748.0
2018-06-19 11:50:00,22.33,22.34,22.33,22.34,8532.0,20.7515,20.7608,20.7515,20.7608,8532.0
2018-06-19 11:55:00,22.34,22.35,22.33,22.34,8000.0,20.7608,20.7701,20.7515,20.7608,8000.0
2018-06-19 12:00:00,22.34,22.34,22.31,22.33,16200.0,20.7608,20.7608,20.7329,20.7515,16200.0
2018-06-19 12:05:00,22.32,22.33,22.32,22.33,9012.0,20.7422,20.7515,20.7422,20.7515,9012.0
2018-06-19 12:10:00,22.33,22.33,22.32,22.32,21044.0,20.7515,20.7515,20.7422,20.7422,21044.0
2018-06-19 12:15:00,22.32,22.35,22.32,22.35,25484.0,20.7422,20.7701,20.7422,20.7701,25484.0
2018-06-19 12:20:00,22.34,22.36,22.34,22.36,21476.0,20.7608,20.7794,20.7608,20.7794,21476.0
2018-06-19 12:25:00,22.36,22.39,22.36,22.36,13704.0,20.7794,20.8073,20.7794,20.7794,13704.0
2018-06-19 12:30:00,22.37,22.38,22.36,22.37,32900.0,20.7887,20.798,20.7794,20.7887,32900.0
2018-06-19 12:35:00,22.36,22.36,22.35,22.35,33536.0,20.7794,20.7794,20.7701,20.7701,33536.0
2018-06-19 12:40:00,22.35,22.36,22.34,22.35,20504.0,20.7701,20.7794,20.7608,20.7701,20504.0
2018-06-19 12:45:00,22.35,22.36,22.35,22.35,23236.0,20.7701,20.7794,20.7701,20.7701,23236.0
2018-06-19 12:50:00,22.35,22.36,22.35,22.36,18400.0,20.7701,20.7794,20.7701,20.7794,18400.0
2018-06-19 12:55:00,22.35,22.38,22.35,22.38,15924.0,20.7701,20.798,20.7701,20.798,15924.0
2018-06-19 13:00:00,22.38,22.38,22.37,22.37,15604.0,20.798,20.798,20.7887,20.7887,15604.0
2018-06-19 13:05:00,22.37,22.39,22.37,22.39,14104.0,20.7887,20.8073,20.7887,20.8073,14104.0
2018-06-19 13:10:00,22.38,22.41,22.38,22.41,22152.0,20.798,20.8259,20.798,20.8259,22152.0
2018-06-19 13:15:00,22.42,22.45,22.42,22.43,35436.0,20.8351,20.863,20.8351,20.8444,35436.0
2018-06-19 13:20:00,22.43,22.44,22.43,22.43,7520.0,20.8444,20.8537,20.8444,20.8444,7520.0
2018-06-19 13:25:00,22.43,22.43,22.42,22.43,10768.0,20.8444,20.8444,20.8351,20.8444,10768.0
2018-06-19 13:30:00,22.43,22.44,22.41,22.41,23928.0,20.8444,20.8537,20.8259,20.8259,23928.0
2018-06-19 13:35:00,22.41,22.42,22.41,22.42,15204.0,20.8259,20.8351,20.8259,20.8351,15204.0
2018-06-19 13:40:00,22.42,22.44,22.42,22.44,20376.0,20.8351,20.8537,20.8351,20.8537,20376.0
2018-06-19 13:45:00,22.45,22.45,22.43,22.45,28752.0,20.863,20.863,20.8444,20.863,28752.0
2018-06-19 13:50:00,22.46,22.46,22.43,22.43,25808.0,20.8723,20.8723,20.8444,20.8444,25808.0
2018-06-19 13:55:00,22.43,22.43,22.43,22.43,9460.0,20.8444,20.8444,20.8444,20.8444,9460.0
2018-06-19 14:00:00,22.43,22.45,22.43,22.43,36784.0,20.8444,20.863,20.8444,20.8444,36784.0
2018-06-19 14:05:00,22.43,22.45,22.43,22.44,17980.0,20.8444,20.863,20.8444,20.8537,17980.0
2018-06-19 14:10:00,22.44,22.44,22.43,22.44,24124.0,20.8537,20.8537,20.8444,20.8537,24124.0
2018-06-19 14:15:00,22.44,22.45,22.43,22.43,20752.0,20.8537,20.863,20.8444,20.8444,20752.0
2018-06-19 14:20:00,22.43,22.44,22.43,22.44,11988.0,20.8444,20.8537,20.8444,20.8537,11988.0
2018-06-19 14:25:00,22.43,22.45,22.43,22.43,39332.0,20.8444,20.863,20.8444,20.8444,39332.0
2018-06-19 14:30:00,22.43,22.43,22.42,22.42,13672.0,20.8444,20.8444,20.8351,20.8351,13672.0
2018-06-19 14:35:00,22.42,22.42,22.41,22.42,32272.0,20.8351,20.8351,20.8259,20.8351,32272.0
2018-06-19 14:40:00,22.42,22.43,22.41,22.42,23464.0,20.8351,20.8444,20.8259,20.8351,23464.0
2018-06-19 14:45:00,22.42,22.43,22.42,22.43,29304.0,20.8351,20.8444,20.8351,20.8444,29304.0
2018-06-19 14:50:00,22.43,22.43,22.41,22.42,25456.0,20.8444,20.8444,20.8259,20.8351,25456.0
2018-06-19 14:55:00,22.42,22.43,22.42,22.42,22696.0,20.8351,20.8444,20.8351,20.8351,22696.0
2018-06-19 15:00:00,22.42,22.42,22.41,22.41,19708.0,20.8351,20.8351,20.8259,20.8259,19708.0
2018-06-19 15:05:00,22.41,22.41,22.41,22.41,6800.0,20.8259,20.8259,20.8259,20.8259,6800.0
2018-06-19 15:10:00,22.42,22.43,22.41,22.43,14232.0,20.8351,20.8444,20.8259,20.8444,14232.0
2018-06-19 15:15:00,22.43,22.43,22.4,22.41,14368.0,20.8444,20.8444,20.8166,20.8259,14368.0
2018-06-19 15:20:00,22.4,22.4,22.4,22.4,16816.0,20.8166,20.8166,20.8166,20.8166,16816.0
2018-06-19 15:25:00,22.4,22.4,22.38,22.38,21316.0,20.8166,20.8166,20.798,20.798,21316.0
2018-06-19 15:30:00,22.38,22.38,22.36,22.36,28716.0,20.798,20.798,20.7794,20.7794,28716.0
2018-06-19 15:35:00,22.36,22.37,22.36,22.37,48208.0,20.7794,20.7887,20.7794,20.7887,48208.0
2018-06-19 15:40:00,22.37,22.39,22.36,22.39,46644.0,20.7887,20.8073,20.7794,20.8073,46644.0
2018-06-19 15:45:00,22.39,22.39,22.36,22.37,99916.0,20.8073,20.8073,20.7794,20.7887,99916.0
2018-06-19 15:50:00,22.37,22.39,22.37,22.39,75468.0,20.7887,20.8073,20.7887,20.8073,75468.0
2018-06-19 15:55:00,22.39,22.42,22.39,22.42,301048.0,20.8073,20.8351,20.8073,20.8351,301048.0
2018-06-20 09:30:00,22.5,22.51,22.45,22.47,31648.0,20.9095,20.9188,20.863,20.8816,31648.0
2018-06-20 09:35:00,22.47,22.48,22.43,22.47,18240.0,20.8816,20.8909,20.8444,20.8816,18240.0
2018-06-20 09:40:00,22.45,22.46,22.43,22.43,6524.0,20.863,20.8723,20.8444,20.8444,6524.0
2018-06-20 09:45:00,22.44,22.46,22.38,22.38,16136.0,20.8537,20.8723,20.798,20.798,16136.0
2018-06-20 09:50:00,22.38,22.39,22.36,22.36,15528.0,20.798,20.8073,20.7794,20.7794,15528.0
2018-06-20 09:55:00,22.36,22.38,22.35,22.36,21672.0,20.7794,20.798,20.7701,20.7794,21672.0
2018-06-20 10:00:00,22.38,22.38,22.36,22.37,20880.0,20.798,20.798,20.7794,20.7887,20880.0
2018-06-20 10:05:00,22.37,22.4,22.36,22.4,22108.0,20.7887,20.8166,20.7794,20.8166,22108.0
2018-06-20 10:10:00,22.39,22.43,22.38,22.42,49512.0,20.8073,20.8444,20.798,20.8351,49512.0
2018-06-20 10:15:00,22.42,22.43,22.42,22.43,28460.0,20.8351,20.8444,20.8351,20.8444,28460.0
2018-06-20 10:20:00,22.43,22.43,22.42,22.42,25844.0,20.8444,20.8444,20.8351,20.8351,25844.0
2018-06-20 10:25:00,22.42,22.43,22.41,22.43,48624.0,20.8351,20.8444,20.8259,20.8444,48624.0
2018-06-20 10:30:00,22.43,22.43,22.41,22.43,71652.0,20.8444,20.8444,20.8259,20.8444,71652.0
2018-06-20 10:35:00,22.43,22.43,22.41,22.42,24956.0,20.8444,20.8444,20.8259,20.8351,24956.0
2018-06-20 10:40:00,22.42,22.45,22.42,22.44,30976.0,20.8351,20.863,20.8351,20.8537,30976.0
2018-06-20 10:45:00,22.44,22.45,22.43,22.43,31888.0,20.8537,20.863,20.8444,20.8444,31888.0
2018-06-20 10:50:00,22.44,22.45,22.43,22.45,10692.0,20.8537,20.863,20.8444,20.863,10692.0
2018-06-20 10:55:00,22.45,22.49,22.45,22.49,40640.0,20.863,20.9002,20.863,20.9002,40640.0
2018-06-20 11:00:00,22.48,22.48,22.43,22.44,28800.0,20.8909,20.8909,20.8444,20.8537,28800.0
2018-06-20 11:05:00,22.44,22.45,22.44,22.45,18648.0,20.8537,20.863,20.8537,20.863,18648.0
2018-06-20 11:10:00,22.45,22.46,22.43,22.45,45332.0,20.863,20.8723,20.8444,20.863,45332.0
2018-06-20 11:15:00,22.44,22.44,22.43,22.43,10836.0,20.8537,20.8537,20.8444,20.8444,10836.0
2018-06-20 11:20:00,22.43,22.44,22.43,22.44,13700.0,20.8444,20.8537,20.8444,20.8537,13700.0
2018-06-20 11:25:00,22.44,22.44,22.43,22.43,11512.0,20.8537,20.8537,20.8444,20.8444,11512.0
2018-06-20 11:30:00,22.43,22.43,22.42,22.43,20868.0,20.8444,20.8444,20.8351,20.8444,20868.0
2018-06-20 11:35:00,22.42,22.46,22.41,22.43,42232.0,20.8351,20.8723,20.8259,20.8444,42232.0
2018-06-20 11:40:00,22.42,22.44,22.42,22.43,11200.0,20.8351,20.8537,20.8351,20.8444,11200.0
2018-06-20 11:45:00,22.43,22.43,22.42,22.42,4000.0,20.8444,20.8444,20.8351,20.8351,4000.0
2018-06-20 11:50:00,22.42,22.43,22.42,22.43,16856.0,20.8351,20.8444,20.8351,20.8444,16856.0
2018-06-20 11:55:00,22.43,22.44,22.43,22.44,24260.0,20.8444,20.8537,20.8444,20.8537,24260.0
2018-06-20 12:00:00,22.46,22.47,22.45,22.47,9600.0,20.8723,20.8816,20.863,20.8816,9600.0
2018-06-20 12:05:00,22.46,22.47,22.46,22.46,16716.0,20.8723,20.8816,20.8723,20.8723,16716.0
2018-06-20 12:10:00,22.46,22.47,22.46,22.47,8000.0,20.8723,20.8816,20.8723,20.8816,8000.0
2018-06-20 12:15:00,22.47,22.47,22.47,22.47,5200.0,20.8816,20.8816,20.8816,20.8816,5200.0
2018-06-20 12:20:00,22.47,22.48,22.47,22.48,17148.0,20.8816,20.8909,20.8816,20.8909,17148.0
2018-06-20 12:25:00,22.49,22.5,22.49,22.5,11576.0,20.9002,20.9095,20.9002,20.9095,11576.0
2018-06-20 12:30:00,22.5,22.55,22.5,22.54,138896.0,20.9095,20.956,20.9095,20.9467,138896.0
2018-06-20 12:35:00,22.53,22.53,22.5,22.51,17712.0,20.9374,20.9374,20.9095,20.9188,17712.0
2018-06-20 12:40:00,22.51,22.52,22.51,22.52,13428.0,20.9188,20.9281,20.9188,20.9281,13428.0
2018-06-20 12:45:00,22.52,22.53,22.52,22.52,13224.0,20.9281,20.9374,20.9281,20.9281,13224.0
2018-06-20 12:50:00,22.52,22.52,22.52,22.52,2000.0,20.9281,20.9281,20.9281,20.9281,2000.0
2018-06-20 12:55:00,22.51,22.52,22.5,22.51,13948.0,20.9188,20.9281,20.9095,20.9188,13948.0
2018-06-20 13:00:00,22.52,22.52,22.5,22.5,11196.0,20.9281,20.9281,20.9095,20.9095,11196.0
2018-06-20 13:05:00,22.51,22.51,22.5,22.5,7200.0,20.9188,20.9188,20.9095,20.9095,7200.0
2018-06-20 13:10:00,22.5,22.5,22.48,22.49,11908.0,20.9095,20.9095,20.8909,20.9002,11908.0
2018-06-20 13:15:00,22.49,22.49,22.48,22.48,8188.0,20.9002,20.9002,20.8909,20.8909,8188.0
2018-06-20 13:20:00,22.48,22.48,22.48,22.48,4360.0,20.8909,20.8909,20.8909,20.8909,4360.0
2018-06-20 13:25:00,22.48,22.48,22.46,22.47,10100.0,20.8909,20.8909,20.8723,20.8816,10100.0
2018-06-20 13:30:00,22.47,22.47,22.47,22.47,6440.0,20.8816,20.8816,20.8816,20.8816,6440.0
2018-06-20 13:35:00,22.47,22.48,22.47,22.47,9288.0,20.8816,20.8909,20.8816,20.8816,9288.0
2018-06-20 13:40:00,22.47,22.47,22.46,22.46,1200.0,20.8816,20.8816,20.8723,20.8723,1200.0
2018-06-20 13:45:00,22.46,22.48,22.45,22.45,28852.0,20.8723,20.8909,20.863,20.863,28852.0
2018-06-20 13:50:00,22.46,22.47,22.46,22.47,7968.0,20.8723,20.8816,20.8723,20.8816,7968.0
2018-06-20 13:55:00,22.47,22.47,22.46,22.47,7200.0,20.8816,20.8816,20.8723,20.8816,7200.0
2018-06-20 14:00:00,22.46,22.46,22.45,22.45,9316.0,20.8723,20.8723,20.863,20.863,9316.0
2018-06-20 14:05:00,22.45,22.46,22.45,22.46,7200.0,20.863,20.8723,20.863,20.8723,7200.0
2018-06-20 14:10:00,22.45,22.46,22.45,22.46,23188.0,20.863,20.8723,20.863,20.8723,23188.0
2018-06-20 14:15:00,22.46,22.46,22.45,22.45,40200.0,20.8723,20.8723,20.863,20.863,40200.0
2018-06-20 14:20:00,22.45,22.45,22.45,22.45,3096.0,20.863,20.863,20.863,20.863,3096.0
2018-06-20 14:25:00,22.45,22.45,22.45,22.45,6696.0,20.863,20.863,20.863,20.863,6696.0
2018-06-20 14:30:00,22.45,22.45,22.44,22.44,12824.0,20.863,20.863,20.8537,20.8537,12824.0
2018-06-20 14:35:00,22.44,22.45,22.43,22.44,20444.0,20.8537,20.863,20.8444,20.8537,20444.0
2018-06-20 14:40:00,22.44,22.44,22.43,22.43,11880.0,20.8537,20.8537,20.8444,20.8444,11880.0
2018-06-20 14:45:00,22.43,22.44,22.43,22.44,12676.0,20.8444,20.8537,20.8444,20.8537,12676.0
2018-06-20 14:50:00,22.44,22.44,22.43,22.44,24048.0,20.8537,20.8537,20.8444,20.8537,24048.0
2018-06-20 14:55:00,22.44,22.45,22.42,22.44,36780.0,20.8537,20.863,20.8351,20.8537,36780.0
2018-06-20 15:00:00,22.43,22.46,22.43,22.45,34956.0,20.8444,20.8723,20.8444,20.863,34956.0
2018-06-20 15:05:00,22.45,22.46,22.43,22.45,20040.0,20.863,20.8723,20.8444,20.863,20040.0
2018-06-20 15:10:00,22.45,22.46,22.45,22.46,23500.0,20.863,20.8723,20.863,20.8723,23500.0
2018-06-20 15:15:00,22.46,22.47,22.45,22.46,26764.0,20.8723,20.8816,20.863,20.8723,26764.0
2018-06-20 15:20:00,22.45,22.46,22.45,22.46,33412.0,20.863,20.8723,20.863,20.8723,33412.0
2018-06-20 15:25:00,22.46,22.47,22.45,22.46,40784.0,20.8723,20.8816,20.863,20.8723,40784.0
2018-06-20 15:30:00,22.46,22.49,22.45,22.49,57940.0,20.8723,20.9002,20.863,20.9002,57940.0
2018-06-20 15:35:00,22.49,22.49,22.47,22.47,52244.0,20.9002,20.9002,20.8816,20.8816,52244.0
2018-06-20 15:40:00,22.47,22.47,22.45,22.46,62948.0,20.8816,20.8816,20.863,20.8723,62948.0
2018-06-20 15:45:00,22.46,22.47,22.46,22.46,89772.0,20.8723,20.8816,20.8723,20.8723,89772.0
2018-06-20 15:50:00,22.47,22.47,22.45,22.46,122416.0,20.8816,20.8816,20.863,20.8723,122416.0
2018-06-20 15:55:00,22.46,22.46,22.45,22.46,334016.0,20.8723,20.8723,20.863,20.8723,334016.0
2018-06-21 09:30:00,22.45,22.45,22.43,22.45,40072.0,20.863,20.863,20.8444,20.863,40072.0
2018-06-21 09:35:00,22.45,22.45,22.38,22.43,13208.0,20.863,20.863,20.798,20.8444,13208.0
2018-06-21 09:40:00,22.43,22.46,22.41,22.42,10772.0,20.8444,20.8723,20.8259,20.8351,10772.0
2018-06-21 09:45:00,22.42,22.43,22.41,22.42,6464.0,20.8351,20.8444,20.8259,20.8351,6464.0
2018-06-21 09:50:00,22.41,22.43,22.38,22.38,11456.0,20.8259,20.8444,20.798,20.798,11456.0
2018-06-21 09:55:00,22.36,22.38,22.36,22.36,8616.0,20.7794,20.798,20.7794,20.7794,8616.0
2018-06-21 10:00:00,22.36,22.36,22.34,22.34,9852.0,20.7794,20.7794,20.7608,20.7608,9852.0
2018-06-21 10:05:00,22.34,22.35,22.3,22.3,13384.0,20.7608,20.7701,20.7236,20.7236,13384.0
2018-06-21 10:10:00,22.31,22.32,22.29,22.3,18200.0,20.7329,20.7422,20.7143,20.7236,18200.0
2018-06-21 10:15:00,22.29,22.31,22.25,22.25,39424.0,20.7143,20.7329,20.6772,20.6772,39424.0
2018-06-21 10:20:00,22.25,22.25,22.2,22.2,23440.0,20.6772,20.6772,20.6307,20.6307,23440.0
2018-06-21 10:25:00,22.21,22.22,22.21,22.21,16200.0,20.64,20.6493,20.64,20.64,16200.0
2018-06-21 10:30:00,22.23,22.23,22.17,22.18,37520.0,20.6586,20.6586,20.6028,20.6121,37520.0
2018-06-21 10:35:00,22.18,22.21,22.15,22.18,28868.0,20.6121,20.64,20.5842,20.6121,28868.0
2018-06-21 10:40:00,22.18,22.2,22.16,22.16,11288.0,20.6121,20.6307,20.5935,20.5935,11288.0
2018-06-21 10:45:00,22.17,22.18,22.14,22.16,18384.0,20.6028,20.6121,20.5749,20.5935,18384.0
2018-06-21 10:50:00,22.16,22.19,22.16,22.19,17532.0,20.5935,20.6214,20.5935,20.6214,17532.0
2018-06-21 10:55:00,22.18,22.21,22.17,22.21,10464.0,20.6121,20.64,20.6028,20.64,10464.0
2018-06-21 11:00:00,22.2,22.21,22.18,22.21,17152.0,20.6307,20.64,20.6121,20.64,17152.0
2018-06-21 11:05:00,22.21,22.21,22.18,22.18,45296.0,20.64,20.64,20.6121,20.6121,45296.0
2018-06-21 11:10:00,22.18,22.2,22.16,22.2,17200.0,20.6121,20.6307,20.5935,20.6307,17200.0
2018-06-21 11:15:00,22.2,22.22,22.2,22.21,11400.0,20.6307,20.6493,20.6307,20.64,11400.0
2018-06-21 11:20:00,22.21,22.22,22.2,22.2,20764.0,20.64,20.6493,20.6307,20.6307,20764.0
2018-06-21 11:25:00,22.2,22.21,22.17,22.17,26900.0,20.6307,20.64,20.6028,20.6028,26900.0
2018-06-21 11:30:00,22.18,22.2,22.18,22.18,16112.0,20.6121,20.6307,20.6121,20.6121,16112.0
2018-06-21 11:35:00,22.18,22.2,22.18,22.2,13992.0,20.6121,20.6307,20.6121,20.6307,13992.0
2018-06-21 11:40:00,22.19,22.2,22.18,22.2,87616.0,20.6214,20.6307,20.6121,20.6307,87616.0
2018-06-21 11:45:00,22.2,22.21,22.19,22.21,94504.0,20.6307,20.64,20.6214,20.64,94504.0
2018-06-21 11:50:00,22.21,22.23,22.21,22.22,35640.0,20.64,20.6586,20.64,20.6493,35640.0
2018-06-21 11:55:00,22.22,22.24,22.22,22.23,25968.0,20.6493,20.6679,20.6493,20.6586,25968.0
2018-06-21 12:00:00,22.22,22.22,22.17,22.18,49004.0,20.6493,20.6493,20.6028,20.6121,49004.0
2018-06-21 12:05:00,22.18,22.18,22.16,22.17,41864.0,20.6121,20.6121,20.5935,20.6028,41864.0
2018-06-21 12:10:00,22.17,22.18,22.17,22.17,8800.0,20.6028,20.6121,20.6028,20.6028,8800.0
2018-06-21 12:15:00,22.17,22.18,22.14,22.16,80032.0,20.6028,20.6121,20.5749,20.5935,80032.0
2018-06-21 12:20:00,22.16,22.18,22.15,22.18,20556.0,20.5935,20.6121,20.5842,20.6121,20556.0
2018-06-21 12:25:00,22.17,22.18,22.16,22.17,6220.0,20.6028,20.6121,20.5935,20.6028,6220.0
2018-06-21 12:30:00,22.17,22.17,22.15,22.15,14800.0,20.6028,20.6028,20.5842,20.5842,14800.0
2018-06-21 12:35:00,22.15,22.15,22.13,22.13,12000.0,20.5842,20.5842,20.5656,20.5656,12000.0
2018-06-21 12:40:00,22.13,22.13,22.11,22.13,12000.0,20.5656,20.5656,20.5471,20.5656,12000.0
2018-06-21 12:45:00,22.12,22.13,22.11,22.12,20284.0,20.5564,20.5656,20.5471,20.5564,20284.0
2018-06-21 12:50:00,22.12,22.14,22.12,22.13,14800.0,20.5564,20.5749,20.5564,20.5656,14800.0
2018-06-21 12:55:00,22.13,22.13,22.12,22.12,8400.0,20.5656,20.5656,20.5564,20.5564,8400.0
2018-06-21 13:00:00,22.11,22.12,22.11,22.11,11200.0,20.5471,20.5564,20.5471,20.5471,11200.0
2018-06-21 13:05:00,22.11,22.11,22.1,22.11,5600.0,20.5471,20.5471,20.5378,20.5471,5600.0
2018-06-21 13:10:00,22.11,22.12,22.11,22.11,17200.0,20.5471,20.5564,20.5471,20.5471,17200.0
2018-06-21 13:15:00,22.12,22.13,22.12,22.12,5200.0,20.5564,20.5656,20.5564,20.5564,5200.0
2018-06-21 13:20:00,22.13,22.15,22.13,22.15,12000.0,20.5656,20.5842,20.5656,20.5842,12000.0
2018-06-21 13:25:00,22.15,22.15,22.14,22.14,5964.0,20.5842,20.5842,20.5749,20.5749,5964.0
2018-06-21 13:30:00,22.14,22.15,22.14,22.14,17248.0,20.5749,20.5842,20.5749,20.5749,17248.0
2018-06-21 13:35:00,22.14,22.14,22.14,22.14,5396.0,20.5749,20.5749,20.5749,20.5749,5396.0
2018-06-21 13:40:00,22.14,22.15,22.13,22.15,18000.0,20.5749,20.5842,20.5656,20.5842,18000.0
2018-06-21 13:45:00,22.14,22.15,22.14,22.15,10000.0,20.5749,20.5842,20.5749,20.5842,10000.0
2018-06-21 13:50:00,22.14,22.14,22.13,22.14,10800.0,20.5749,20.5749,20.5656,20.5749,10800.0
2018-06-21 13:55:00,22.15,22.15,22.14,22.14,11084.0,20.5842,20.5842,20.5749,20.5749,11084.0
2018-06-21 14:00:00,22.14,22.16,22.14,22.14,18696.0,20.5749,20.5935,20.5749,20.5749,18696.0
2018-06-21 14:05:00,22.14,22.16,22.14,22.16,17004.0,20.5749,20.5935,20.5749,20.5935,17004.0
2018-06-21 14:10:00,22.16,22.17,22.16,22.16,8980.0,20.5935,20.6028,20.5935,20.5935,8980.0
2018-06-21 14:15:00,22.17,22.17,22.16,22.16,19968.0,20.6028,20.6028,20.5935,20.5935,19968.0
2018-06-21 14:20:00,22.16,22.17,22.16,22.17,12424.0,20.5935,20.6028,20.5935,20.6028,12424.0
2018-06-21 14:25:00,22.16,22.17,22.16,22.16,15592.0,20.5935,20.6028,20.5935,20.5935,15592.0
2018-06-21 14:30:00,22.16,22.16,22.16,22.16,7296.0,20.5935,20.5935,20.5935,20.5935,7296.0
2018-06-21 14:35:00,22.16,22.17,22.15,22.15,64548.0,20.5935,20.6028,20.5842,20.5842,64548.0
2018-06-21 14:40:00,22.15,22.15,22.14,22.14,16948.0,20.5842,20.5842,20.5749,20.5749,16948.0
2018-06-21 14:45:00,22.14,22.16,22.14,22.16,16800.0,20.5749,20.5935,20.5749,20.5935,16800.0
2018-06-21 14:50:00,22.15,22.15,22.14,22.15,17612.0,20.5842,20.5842,20.5749,20.5842,17612.0
2018-06-21 14:55:00,22.14,22.15,22.13,22.13,15160.0,20.5749,20.5842,20.5656,20.5656,15160.0
2018-06-21 15:00:00,22.13,22.14,22.12,22.13,19500.0,20.5656,20.5749,20.5564,20.5656,19500.0
2018-06-21 15:05:00,22.13,22.15,22.12,22.15,18664.0,20.5656,20.5842,20.5564,20.5842,18664.0
2018-06-21 15:10:00,22.15,22.15,22.12,22.14,24916.0,20.5842,20.5842,20.5564,20.5749,24916.0
2018-06-21 15:15:00,22.13,22.13,22.11,22.11,14424.0,20.5656,20.5656,20.5471,20.5471,14424.0
2018-06-21 15:20:00,22.11,22.11,22.08,22.11,41808.0,20.5471,20.5471,20.5192,20.5471,41808.0
2018-06-21 15:25:00,22.11,22.13,22.11,22.12,13200.0,20.5471,20.5656,20.5471,20.5564,13200.0
2018-06-21 15:30:00,22.12,22.13,22.1,22.1,43260.0,20.5564,20.5656,20.5378,20.5378,43260.0
2018-06-21 15:35:00,22.1,22.11,22.09,22.11,40464.0,20.5378,20.5471,20.5285,20.5471,40464.0
2018-06-21 15:40:00,22.1,22.1,22.08,22.1,28632.0,20.5378,20.5378,20.5192,20.5378,28632.0
2018-06-21 15:45:00,22.1,22.11,22.08,22.1,50132.0,20.5378,20.5471,20.5192,20.5378,50132.0
2018-06-21 15:50:00,22.1,22.12,22.1,22.11,85248.0,20.5378,20.5564,20.5378,20.5471,85248.0
2018-06-21 15:55:00,22.11,22.13,22.09,22.12,407400.0,20.5471,20.5656,20.5285,20.5564,407400.0
2018-06-22 09:30:00,22.24,22.24,22.15,22.17,22984.0,20.6679,20.6679,20.5842,20.6028,22984.0
2018-06-22 09:35:00,22.14,22.14,22.09,22.09,4372.0,20.5749,20.5749,20.5285,20.5285,4372.0
2018-06-22 09:40:00,22.11,22.13,22.11,22.13,3592.0,20.5471,20.5656,20.5471,20.5656,3592.0
2018-06-22 09:45:00,22.11,22.11,22.08,22.08,17064.0,20.5471,20.5471,20.5192,20.5192,17064.0
2018-06-22 09:50:00,22.11,22.15,22.11,22.15,19056.0,20.5471,20.5842,20.5471,20.5842,19056.0
2018-06-22 09:55:00,22.15,22.17,22.13,22.16,29768.0,20.5842,20.6028,20.5656,20.5935,29768.0
2018-06-22 10:00:00,22.16,22.19,22.16,22.18,25200.0,20.5935,20.6214,20.5935,20.6121,25200.0
2018-06-22 10:05:00,22.2,22.24,22.19,22.2,18384.0,20.6307,20.6679,20.6214,20.6307,18384.0
2018-06-22 10:10:00,22.19,22.21,22.18,22.21,41536.0,20.6214,20.64,20.6121,20.64,41536.0
2018-06-22 10:15:00,22.21,22.22,22.17,22.18,24640.0,20.64,20.6493,20.6028,20.6121,24640.0
2018-06-22 10:20:00,22.18,22.19,22.17,22.17,10000.0,20.6121,20.6214,20.6028,20.6028,10000.0
2018-06-22 10:25:00,22.16,22.16,22.1,22.14,68616.0,20.5935,20.5935,20.5378,20.5749,68616.0
2018-06-22 10:30:00,22.14,22.16,22.12,22.15,103388.0,20.5749,20.5935,20.5564,20.5842,103388.0
2018-06-22 10:35:00,22.14,22.17,22.14,22.15,55272.0,20.5749,20.6028,20.5749,20.5842,55272.0
2018-06-22 10:40:00,22.15,22.18,22.15,22.17,86088.0,20.5842,20.6121,20.5842,20.6028,86088.0
2018-06-22 10:45:00,22.18,22.19,22.15,22.17,39600.0,20.6121,20.6214,20.5842,20.6028,39600.0
2018-06-22 10:50:00,22.17,22.18,22.15,22.15,37116.0,20.6028,20.6121,20.5842,20.5842,37116.0
2018-06-22 10:55:00,22.16,22.2,22.16,22.2,4552.0,20.5935,20.6307,20.5935,20.6307,4552.0
2018-06-22 11:00:00,22.19,22.2,22.18,22.2,12920.0,20.6214,20.6307,20.6121,20.6307,12920.0
2018-06-22 11:05:00,22.2,22.21,22.19,22.21,8008.0,20.6307,20.64,20.6214,20.64,8008.0
2018-06-22 11:10:00,22.2,22.2,22.19,22.2,8088.0,20.6307,20.6307,20.6214,20.6307,8088.0
2018-06-22 11:15:00,22.2,22.2,22.18,22.19,12404.0,20.6307,20.6307,20.6121,20.6214,12404.0
2018-06-22 11:20:00,22.18,22.19,22.18,22.18,25096.0,20.6121,20.6214,20.6121,20.6121,25096.0
2018-06-22 11:25:00,22.18,22.2,22.18,22.2,33228.0,20.6121,20.6307,20.6121,20.6307,33228.0
2018-06-22 11:30:00,22.2,22.2,22.18,22.18,24696.0,20.6307,20.6307,20.6121,20.6121,24696.0
2018-06-22 11:35:00,22.18,22.19,22.17,22.18,33652.0,20.6121,20.6214,20.6028,20.6121,33652.0
2018-06-22 11:40:00,22.18,22.19,22.18,22.18,34808.0,20.6121,20.6214,20.6121,20.6121,34808.0
2018-06-22 11:45:00,22.19,22.19,22.18,22.18,10336.0,20.6214,20.6214,20.6121,20.6121,10336.0
2018-06-22 11:50:00,22.18,22.19,22.18,22.18,60160.0,20.6121,20.6214,20.6121,20.6121,60160.0
2018-06-22 11:55:00,22.18,22.19,22.18,22.18,32652.0,20.6121,20.6214,20.6121,20.6121,32652.0
2018-06-22 12:00:00,22.18,22.2,22.18,22.2,29792.0,20.6121,20.6307,20.6121,20.6307,29792.0
2018-06-22 12:05:00,22.21,22.22,22.21,22.22,6116.0,20.64,20.6493,20.64,20.6493,6116.0
2018-06-22 12:10:00,22.22,22.22,22.21,22.22,11292.0,20.6493,20.6493,20.64,20.6493,11292.0
2018-06-22 12:15:00,22.22,22.23,22.21,22.22,7216.0,20.6493,20.6586,20.64,20.6493,7216.0
2018-06-22 12:20:00,22.21,22.21,22.21,22.21,4800.0,20.64,20.64,20.64,20.64,4800.0
2018-06-22 12:25:00,22.21,22.22,22.21,22.22,3780.0,20.64,20.6493,20.64,20.6493,3780.0
2018-06-22 12:30:00,22.21,22.21,22.19,22.2,10048.0,20.64,20.64,20.6214,20.6307,10048.0
2018-06-22 12:35:00,22.2,22.2,22.19,22.2,8800.0,20.6307,20.6307,20.6214,20.6307,8800.0
2018-06-22 12:40:00,22.2,22.22,22.2,22.22,10100.0,20.6307,20.6493,20.6307,20.6493,10100.0
2018-06-22 12:45:00,22.22,22.22,22.21,22.22,14400.0,20.6493,20.6493,20.64,20.6493,14400.0
2018-06-22 12:50:00,22.23,22.23,22.21,22.22,21044.0,20.6586,20.6586,20.64,20.6493,21044.0
2018-06-22 12:55:00,22.22,22.22,22.21,22.22,6156.0,20.6493,20.6493,20.64,20.6493,6156.0
2018-06-22 13:00:00,22.23,22.23,22.22,22.23,1200.0,20.6586,20.6586,20.6493,20.6586,1200.0
2018-06-22 13:05:00,22.22,22.24,22.22,22.24,7568.0,20.6493,20.6679,20.6493,20.6679,7568.0
2018-06-22 13:10:00,22.25,22.25,22.25,22.25,10020.0,20.6772,20.6772,20.6772,20.6772,10020.0
2018-06-22 13:15:00,22.25,22.25,22.25,22.25,4000.0,20.6772,20.6772,20.6772,20.6772,4000.0
2018-06-22 13:20:00,22.25,22.27,22.25,22.27,8136.0,20.6772,20.6958,20.6772,20.6958,8136.0
2018-06-22 13:25:00,22.26,22.27,22.26,22.27,4628.0,20.6865,20.6958,20.6865,20.6958,4628.0
2018-06-22 13:30:00,22.27,22.29,22.26,22.28,30392.0,20.6958,20.7143,20.6865,20.705,30392.0
2018-06-22 13:35:00,22.29,22.29,22.28,22.28,17600.0,20.7143,20.7143,20.705,20.705,17600.0
2018-06-22 13:40:00,22.28,22.28,22.25,22.25,20400.0,20.705,20.705,20.6772,20.6772,20400.0
2018-06-22 13:45:00,22.26,22.26,22.25,22.25,10460.0,20.6865,20.6865,20.6772,20.6772,10460.0
2018-06-22 13:50:00,22.25,22.26,22.25,22.25,21564.0,20.6772,20.6865,20.6772,20.6772,21564.0
2018-06-22 13:55:00,22.25,22.25,22.23,22.23,21576.0,20.6772,20.6772,20.6586,20.6586,21576.0
2018-06-22 14:00:00,22.23,22.24,22.23,22.24,23140.0,20.6586,20.6679,20.6586,20.6679,23140.0
2018-06-22 14:05:00,22.24,22.24,22.22,22.22,22436.0,20.6679,20.6679,20.6493,20.6493,22436.0
2018-06-22 14:10:00,22.22,22.22,22.21,22.21,25896.0,20.6493,20.6493,20.64,20.64,25896.0
2018-06-22 14:15:00,22.21,22.21,22.19,22.19,19512.0,20.64,20.64,20.6214,20.6214,19512.0
2018-06-22 14:20:00,22.19,22.2,22.18,22.19,32684.0,20.6214,20.6307,20.6121,20.6214,32684.0
2018-06-22 14:25:00,22.19,22.2,22.19,22.19,19664.0,20.6214,20.6307,20.6214,20.6214,19664.0
2018-06-22 14:30:00,22.19,22.19,22.18,22.19,7408.0,20.6214,20.6214,20.6121,20.6214,7408.0
2018-06-22 14:35:00,22.19,22.2,22.19,22.2,7272.0,20.6214,20.6307,20.6214,20.6307,7272.0
2018-06-22 14:40:00,22.2,22.22,22.2,22.21,26712.0,20.6307,20.6493,20.6307,20.64,26712.0
2018-06-22 14:45:00,22.21,22.23,22.21,22.22,14732.0,20.64,20.6586,20.64,20.6493,14732.0
2018-06-22 14:50:00,22.23,22.23,22.21,22.21,53844.0,20.6586,20.6586,20.64,20.64,53844.0
2018-06-22 14:55:00,22.22,22.24,22.21,22.23,32584.0,20.6493,20.6679,20.64,20.6586,32584.0
2018-06-22 15:00:00,22.23,22.24,22.23,22.23,11788.0,20.6586,20.6679,20.6586,20.6586,11788.0
2018-06-22 15:05:00,22.24,22.25,22.24,22.25,15600.0,20.6679,20.6772,20.6679,20.6772,15600.0
2018-06-22 15:10:00,22.25,22.27,22.25,22.27,8184.0,20.6772,20.6958,20.6772,20.6958,8184.0
2018-06-22 15:15:00,22.27,22.27,22.25,22.25,29580.0,20.6958,20.6958,20.6772,20.6772,29580.0
2018-06-22 15:20:00,22.25,22.28,22.25,22.28,14940.0,20.6772,20.705,20.6772,20.705,14940.0
2018-06-22 15:25:00,22.28,22.29,22.28,22.29,38500.0,20.705,20.7143,20.705,20.7143,38500.0
2018-06-22 15:30:00,22.28,22.3,22.28,22.29,33912.0,20.705,20.7236,20.705,20.7143,33912.0
2018-06-22 15:35:00,22.29,22.29,22.28,22.29,40704.0,20.7143,20.7143,20.705,20.7143,40704.0
2018-06-22 15:40:00,22.29,22.32,22.29,22.32,67700.0,20.7143,20.7422,20.7143,20.7422,67700.0
2018-06-22 15:45:00,22.32,22.34,22.31,22.33,113656.0,20.7422,20.7608,20.7329,20.7515,113656.0
2018-06-22 15:50:00,22.33,22.34,22.31,22.34,160672.0,20.7515,20.7608,20.7329,20.7608,160672.0
2018-06-22 15:55:00,22.33,22.34,22.29,22.3,510480.0,20.7515,20.7608,20.7143,20.7236,510480.0
2018-06-25 09:30:00,22.25,22.25,22.2,22.2,45472.0,20.6772,20.6772,20.6307,20.6307,45472.0
2018-06-25 09:35:00,22.17,22.17,22.03,22.06,15716.0,20.6028,20.6028,20.4727,20.5006,15716.0
2018-06-25 09:40:00,22.05,22.08,22.03,22.06,11548.0,20.4913,20.5192,20.4727,20.5006,11548.0
2018-06-25 09:45:00,22.03,22.05,21.93,21.96,50192.0,20.4727,20.4913,20.3798,20.4077,50192.0
2018-06-25 09:50:00,21.96,21.97,21.93,21.93,15208.0,20.4077,20.417,20.3798,20.3798,15208.0
2018-06-25 09:55:00,21.93,21.94,21.86,21.88,45608.0,20.3798,20.3891,20.3147,20.3333,45608.0
2018-06-25 10:00:00,21.88,21.91,21.85,21.87,34008.0,20.3333,20.3612,20.3054,20.324,34008.0
2018-06-25 10:05:00,21.88,21.88,21.84,21.85,12616.0,20.3333,20.3333,20.2961,20.3054,12616.0
2018-06-25 10:10:00,21.86,21.86,21.81,21.81,11856.0,20.3147,20.3147,20.2683,20.2683,11856.0
2018-06-25 10:15:00,21.81,21.84,21.81,21.84,13200.0,20.2683,20.2961,20.2683,20.2961,13200.0
2018-06-25 10:20:00,21.82,21.83,21.81,21.81,19228.0,20.2776,20.2869,20.2683,20.2683,19228.0
2018-06-25 10:25:00,21.82,21.83,21.81,21.81,61044.0,20.2776,20.2869,20.2683,20.2683,61044.0
2018-06-25 10:30:00,21.81,21.86,21.8,21.86,63796.0,20.2683,20.3147,20.259,20.3147,63796.0
2018-06-25 10:35:00,21.87,21.92,21.86,21.91,52604.0,20.324,20.3705,20.3147,20.3612,52604.0
2018-06-25 10:40:00,21.92,21.94,21.86,21.93,94376.0,20.3705,20.3891,20.3147,20.3798,94376.0
2018-06-25 10:45:00,21.93,21.95,21.91,21.93,20000.0,20.3798,20.3984,20.3612,20.3798,20000.0
2018-06-25 10:50:00,21.93,21.93,21.89,21.9,14800.0,20.3798,20.3798,20.3426,20.3519,14800.0
2018-06-25 10:55:00,21.89,21.89,21.87,21.88,11600.0,20.3426,20.3426,20.324,20.3333,11600.0
2018-06-25 11:00:00,21.89,21.89,21.85,21.85,14408.0,20.3426,20.3426,20.3054,20.3054,14408.0
2018-06-25 11:05:00,21.84,21.89,21.84,21.86,42868.0,20.2961,20.3426,20.2961,20.3147,42868.0
2018-06-25 11:10:00,21.85,21.89,21.85,21.86,26016.0,20.3054,20.3426,20.3054,20.3147,26016.0
2018-06-25 11:15:00,21.86,21.88,21.84,21.84,8968.0,20.3147,20.3333,20.2961,20.2961,8968.0
2018-06-25 11:20:00,21.84,21.85,21.8,21.8,27196.0,20.2961,20.3054,20.259,20.259,27196.0
2018-06-25 11:25:00,21.81,21.82,21.8,21.8,25924.0,20.2683,20.2776,20.259,20.259,25924.0
2018-06-25 11:30:00,21.8,21.81,21.78,21.78,16280.0,20.259,20.2683,20.2404,20.2404,16280.0
2018-06-25 11:35:00,21.78,21.79,21.77,21.78,14712.0,20.2404,20.2497,20.2311,20.2404,14712.0
2018-06-25 11:40:00,21.76,21.83,21.76,21.83,19600.0,20.2218,20.2869,20.2218,20.2869,19600.0
2018-06-25 11:45:00,21.82,21.84,21.81,21.84,20400.0,20.2776,20.2961,20.2683,20.2961,20400.0
2018-06-25 11:50:00,21.84,21.86,21.83,21.84,39056.0,20.2961,20.3147,20.2869,20.2961,39056.0
2018-06-25 11:55:00,21.84,21.86,21.84,21.85,16820.0,20.2961,20.3147,20.2961,20.3054,16820.0
2018-06-25 12:00:00,21.85,21.85,21.81,21.82,79188.0,20.3054,20.3054,20.2683,20.2776,79188.0
2018-06-25 12:05:00,21.82,21.83,21.75,21.75,72900.0,20.2776,20.2869,20.2125,20.2125,72900.0
2018-06-25 12:10:00,21.76,21.77,21.72,21.75,38316.0,20.2218,20.2311,20.1846,20.2125,38316.0
2018-06-25 12:15:00,21.76,21.77,21.75,21.77,24000.0,20.2218,20.2311,20.2125,20.2311,24000.0
2018-06-25 12:20:00,21.76,21.82,21.76,21.82,25848.0,20.2218,20.2776,20.2218,20.2776,25848.0
2018-06-25 12:25:00,21.82,21.85,21.81,21.82,37508.0,20.2776,20.3054,20.2683,20.2776,37508.0
2018-06-25 12:30:00,21.82,21.86,21.82,21.85,17600.0,20.2776,20.3147,20.2776,20.3054,17600.0
2018-06-25 12:35:00,21.86,21.86,21.8,21.82,19496.0,20.3147,20.3147,20.259,20.2776,19496.0
2018-06-25 12:40:00,21.82,21.85,21.82,21.84,23604.0,20.2776,20.3054,20.2776,20.2961,23604.0
2018-06-25 12:45:00,21.83,21.84,21.81,21.81,19200.0,20.2869,20.2961,20.2683,20.2683,19200.0
2018-06-25 12:50:00,21.81,21.83,21.81,21.83,9212.0,20.2683,20.2869,20.2683,20.2869,9212.0
2018-06-25 12:55:00,21.82,21.83,21.82,21.82,40036.0,20.2776,20.2869,20.2776,20.2776,40036.0
2018-06-25 13:00:00,21.82,21.82,21.79,21.79,10400.0,20.2776,20.2776,20.2497,20.2497,10400.0
2018-06-25 13:05:00,21.79,21.81,21.79,21.8,27648.0,20.2497,20.2683,20.2497,20.259,27648.0
2018-06-25 13:10:00,21.8,21.81,21.77,21.78,21200.0,20.259,20.2683,20.2311,20.2404,21200.0
2018-06-25 13:15:00,21.77,21.78,21.75,21.77,15012.0,20.2311,20.2404,20.2125,20.2311,15012.0
2018-06-25 13:20:00,21.78,21.78,21.76,21.77,14108.0,20.2404,20.2404,20.2218,20.2311,14108.0
2018-06-25 13:25:00,21.76,21.78,21.76,21.77,80992.0,20.2218,20.2404,20.2218,20.2311,80992.0
2018-06-25 13:30:00,21.78,21.81,21.78,21.81,14804.0,20.2404,20.2683,20.2404,20.2683,14804.0
2018-06-25 13:35:00,21.81,21.82,21.8,21.82,37196.0,20.2683,20.2776,20.259,20.2776,37196.0
2018-06-25 13:40:00,21.83,21.88,21.82,21.88,11240.0,20.2869,20.3333,20.2776,20.3333,11240.0
2018-06-25 13:45:00,21.88,21.88,21.86,21.88,16400.0,20.3333,20.3333,20.3147,20.3333,16400.0
2018-06-25 13:50:00,21.86,21.87,21.84,21.84,44524.0,20.3147,20.324,20.2961,20.2961,44524.0
2018-06-25 13:55:00,21.84,21.85,21.81,21.82,31800.0,20.2961,20.3054,20.2683,20.2776,31800.0
2018-06-25 14:00:00,21.81,21.82,21.81,21.82,27992.0,20.2683,20.2776,20.2683,20.2776,27992.0
2018-06-25 14:05:00,21.81,21.82,21.81,21.81,26760.0,20.2683,20.2776,20.2683,20.2683,26760.0
2018-06-25 14:10:00,21.81,21.82,21.79,21.79,29024.0,20.2683,20.2776,20.2497,20.2497,29024.0
2018-06-25 14:15:00,21.79,21.8,21.79,21.79,17600.0,20.2497,20.259,20.2497,20.2497,17600.0
2018-06-25 14:20:00,21.78,21.86,21.78,21.8,96336.0,20.2404,20.3147,20.2404,20.259,96336.0
2018-06-25 14:25:00,21.8,21.85,21.8,21.84,27436.0,20.259,20.3054,20.259,20.2961,27436.0
2018-06-25 14:30:00,21.84,21.86,21.84,21.85,38632.0,20.2961,20.3147,20.2961,20.3054,38632.0
2018-06-25 14:35:00,21.84,21.85,21.82,21.83,90396.0,20.2961,20.3054,20.2776,20.2869,90396.0
2018-06-25 14:40:00,21.83,21.83,21.8,21.82,246624.0,20.2869,20.2869,20.259,20.2776,246624.0
2018-06-25 14:45:00,21.83,21.84,21.81,21.82,221156.0,20.2869,20.2961,20.2683,20.2776,221156.0
2018-06-25 14:50:00,21.82,21.82,21.79,21.81,235984.0,20.2776,20.2776,20.2497,20.2683,235984.0
2018-06-25 14:55:00,21.81,21.87,21.81,21.87,244420.0,20.2683,20.324,20.2683,20.324,244420.0
2018-06-25 15:00:00,21.87,21.91,21.86,21.9,66500.0,20.324,20.3612,20.3147,20.3519,66500.0
2018-06-25 15:05:00,21.9,21.91,21.88,21.89,90952.0,20.3519,20.3612,20.3333,20.3426,90952.0
2018-06-25 15:10:00,21.88,21.91,21.88,21.89,113836.0,20.3333,20.3612,20.3333,20.3426,113836.0
2018-06-25 15:15:00,21.87,21.92,21.86,21.92,85240.0,20.324,20.3705,20.3147,20.3705,85240.0
2018-06-25 15:20:00,21.92,21.92,21.89,21.9,79124.0,20.3705,20.3705,20.3426,20.3519,79124.0
2018-06-25 15:25:00,21.9,21.91,21.9,21.9,61780.0,20.3519,20.3612,20.3519,20.3519,61780.0
2018-06-25 15:30:00,21.9,21.93,21.89,21.92,100540.0,20.3519,20.3798,20.3426,20.3705,100540.0
2018-06-25 15:35:00,21.92,21.99,21.92,21.98,76628.0,20.3705,20.4355,20.3705,20.4263,76628.0
2018-06-25 15:40:00,21.99,22.0,21.97,21.97,76852.0,20.4355,20.4448,20.417,20.417,76852.0
2018-06-25 15:45:00,21.98,21.98,21.94,21.95,76488.0,20.4263,20.4263,20.3891,20.3984,76488.0
2018-06-25 15:50:00,21.94,21.98,21.93,21.96,113496.0,20.3891,20.4263,20.3798,20.4077,113496.0
2018-06-25 15:55:00,21.96,21.99,21.95,21.95,271852.0,20.4077,20.4355,20.3984,20.3984,271852.0
2018-06-26 09:30:00,21.91,21.99,21.9,21.98,98300.0,20.3612,20.4355,20.3519,20.4263,98300.0
2018-06-26 09:35:00,21.96,22.02,21.93,22.02,40020.0,20.4077,20.4634,20.3798,20.4634,40020.0
2018-06-26 09:40:00,21.98,22.08,21.98,22.05,24400.0,20.4263,20.5192,20.4263,20.4913,24400.0
2018-06-26 09:45:00,22.04,22.06,22.03,22.06,24004.0,20.482,20.5006,20.4727,20.5006,24004.0
2018-06-26 09:50:00,22.07,22.07,21.99,22.0,18500.0,20.5099,20.5099,20.4355,20.4448,18500.0
2018-06-26 09:55:00,22.0,22.0,21.96,21.99,37132.0,20.4448,20.4448,20.4077,20.4355,37132.0
2018-06-26 10:00:00,21.98,22.02,21.98,22.01,30912.0,20.4263,20.4634,20.4263,20.4541,30912.0
2018-06-26 10:05:00,22.0,22.0,21.97,21.97,24716.0,20.4448,20.4448,20.417,20.417,24716.0
2018-06-26 10:10:00,21.98,21.98,21.95,21.95,37188.0,20.4263,20.4263,20.3984,20.3984,37188.0
2018-06-26 10:15:00,21.95,22.0,21.95,21.99,45772.0,20.3984,20.4448,20.3984,20.4355,45772.0
2018-06-26 10:20:00,21.98,21.99,21.96,21.98,23204.0,20.4263,20.4355,20.4077,20.4263,23204.0
2018-06-26 10:25:00,21.98,21.98,21.93,21.93,45916.0,20.4263,20.4263,20.3798,20.3798,45916.0
2018-06-26 10:30:00,21.93,21.96,21.92,21.95,146352.0,20.3798,20.4077,20.3705,20.3984,146352.0
2018-06-26 10:35:00,21.94,21.96,21.92,21.95,168128.0,20.3891,20.4077,20.3705,20.3984,168128.0
2018-06-26 10:40:00,21.95,22.0,21.95,21.99,99452.0,20.3984,20.4448,20.3984,20.4355,99452.0
2018-06-26 10:45:00,21.99,22.01,21.97,22.0,227656.0,20.4355,20.4541,20.417,20.4448,227656.0
2018-06-26 10:50:00,22.0,22.03,21.95,21.96,93380.0,20.4448,20.4727,20.3984,20.4077,93380.0
2018-06-26 10:55:00,21.96,21.96,21.92,21.94,49112.0,20.4077,20.4077,20.3705,20.3891,49112.0
2018-06-26 11:00:00,21.93,21.95,21.91,21.93,40072.0,20.3798,20.3984,20.3612,20.3798,40072.0
2018-06-26 11:05:00,21.93,21.94,21.92,21.92,25608.0,20.3798,20.3891,20.3705,20.3705,25608.0
2018-06-26 11:10:00,21.92,21.93,21.91,21.92,33256.0,20.3705,20.3798,20.3612,20.3705,33256.0
2018-06-26 11:15:00,21.93,21.93,21.9,21.9,26764.0,20.3798,20.3798,20.3519,20.3519,26764.0
2018-06-26 11:20:00,21.91,21.92,21.9,21.91,25868.0,20.3612,20.3705,20.3519,20.3612,25868.0
2018-06-26 11:25:00,21.9,21.91,21.89,21.9,21712.0,20.3519,20.3612,20.3426,20.3519,21712.0
2018-06-26 11:30:00,21.9,21.91,21.86,21.89,46064.0,20.3519,20.3612,20.3147,20.3426,46064.0
2018-06-26 11:35:00,21.89,21.96,21.89,21.95,117644.0,20.3426,20.4077,20.3426,20.3984,117644.0
2018-06-26 11:40:00,21.94,21.94,21.88,21.88,63612.0,20.3891,20.3891,20.3333,20.3333,63612.0
2018-06-26 11:45:00,21.89,21.89,21.86,21.88,29200.0,20.3426,20.3426,20.3147,20.3333,29200.0
2018-06-26 11:50:00,21.88,21.88,21.86,21.87,44976.0,20.3333,20.3333,20.3147,20.324,44976.0
2018-06-26 11:55:00,21.87,21.89,21.86,21.89,27764.0,20.324,20.3426,20.3147,20.3426,27764.0
2018-06-26 12:00:00,21.89,21.95,21.89,21.93,58400.0,20.3426,20.3984,20.3426,20.3798,58400.0
2018-06-26 12:05:00,21.93,21.95,21.91,21.93,53420.0,20.3798,20.3984,20.3612,20.3798,53420.0
2018-06-26 12:10:00,21.92,21.94,21.92,21.93,11600.0,20.3705,20.3891,20.3705,20.3798,11600.0
2018-06-26 12:15:00,21.93,21.93,21.9,21.91,23232.0,20.3798,20.3798,20.3519,20.3612,23232.0
2018-06-26 12:20:00,21.91,21.92,21.9,21.9,17164.0,20.3612,20.3705,20.3519,20.3519,17164.0
2018-06-26 12:25:00,21.9,21.9,21.89,21.9,25500.0,20.3519,20.3519,20.3426,20.3519,25500.0
2018-06-26 12:30:00,21.9,21.94,21.9,21.94,67520.0,20.3519,20.3891,20.3519,20.3891,67520.0
2018-06-26 12:35:00,21.95,21.98,21.95,21.97,78596.0,20.3984,20.4263,20.3984,20.417,78596.0
2018-06-26 12:40:00,21.98,21.99,21.95,21.95,62800.0,20.4263,20.4355,20.3984,20.3984,62800.0
2018-06-26 12:45:00,21.96,21.96,21.94,21.95,14028.0,20.4077,20.4077,20.3891,20.3984,14028.0
2018-06-26 12:50:00,21.95,21.96,21.95,21.96,22680.0,20.3984,20.4077,20.3984,20.4077,22680.0
2018-06-26 12:55:00,21.96,21.96,21.95,21.96,12400.0,20.4077,20.4077,20.3984,20.4077,12400.0
2018-06-26 13:00:00,21.96,21.96,21.95,21.96,16400.0,20.4077,20.4077,20.3984,20.4077,16400.0
2018-06-26 13:05:00,21.96,21.97,21.96,21.97,15920.0,20.4077,20.417,20.4077,20.417,15920.0
2018-06-26 13:10:00,21.97,21.97,21.96,21.96,22464.0,20.417,20.417,20.4077,20.4077,22464.0
2018-06-26 13:15:00,21.96,21.99,21.96,21.98,23796.0,20.4077,20.4355,20.4077,20.4263,23796.0
2018-06-26 13:20:00,21.98,21.98,21.96,21.97,30332.0,20.4263,20.4263,20.4077,20.417,30332.0
2018-06-26 13:25:00,21.97,21.97,21.95,21.96,22500.0,20.417,20.417,20.3984,20.4077,22500.0
2018-06-26 13:30:00,21.96,21.97,21.96,21.97,32432.0,20.4077,20.417,20.4077,20.417,32432.0
2018-06-26 13:35:00,21.96,21.97,21.96,21.97,27748.0,20.4077,20.417,20.4077,20.417,27748.0
2018-06-26 13:40:00,21.97,21.97,21.95,21.95,24800.0,20.417,20.417,20.3984,20.3984,24800.0
2018-06-26 13:45:00,21.95,21.95,21.94,21.95,40664.0,20.3984,20.3984,20.3891,20.3984,40664.0
2018-06-26 13:50:00,21.95,21.95,21.94,21.95,27012.0,20.3984,20.3984,20.3891,20.3984,27012.0
2018-06-26 13:55:00,21.94,21.95,21.94,21.94,27684.0,20.3891,20.3984,20.3891,20.3891,27684.0
2018-06-26 14:00:00,21.95,21.95,21.94,21.94,29592.0,20.3984,20.3984,20.3891,20.3891,29592.0
2018-06-26 14:05:00,21.94,21.94,21.92,21.93,38652.0,20.3891,20.3891,20.3705,20.3798,38652.0
2018-06-26 14:10:00,21.93,21.95,21.92,21.94,62264.0,20.3798,20.3984,20.3705,20.3891,62264.0
2018-06-26 14:15:00,21.94,21.94,21.93,21.94,25484.0,20.3891,20.3891,20.3798,20.3891,25484.0
2018-06-26 14:20:00,21.94,21.94,21.93,21.93,10624.0,20.3891,20.3891,20.3798,20.3798,10624.0
2018-06-26 14:25:00,21.93,21.93,21.92,21.93,50932.0,20.3798,20.3798,20.3705,20.3798,50932.0
2018-06-26 14:30:00,21.93,21.95,21.93,21.94,74024.0,20.3798,20.3984,20.3798,20.3891,74024.0
2018-06-26 14:35:00,21.94,21.96,21.94,21.96,132456.0,20.3891,20.4077,20.3891,20.4077,132456.0
2018-06-26 14:40:00,21.96,21.96,21.94,21.95,33484.0,20.4077,20.4077,20.3891,20.3984,33484.0
2018-06-26 14:45:00,21.95,21.95,21.93,21.93,37248.0,20.3984,20.3984,20.3798,20.3798,37248.0
2018-06-26 14:50:00,21.93,21.94,21.93,21.93,28156.0,20.3798,20.3891,20.3798,20.3798,28156.0
2018-06-26 14:55:00,21.93,21.93,21.91,21.91,43940.0,20.3798,20.3798,20.3612,20.3612,43940.0
2018-06-26 15:00:00,21.91,21.91,21.89,21.89,56324.0,20.3612,20.3612,20.3426,20.3426,56324.0
2018-06-26 15:05:00,21.89,21.9,21.88,21.88,57824.0,20.3426,20.3519,20.3333,20.3333,57824.0
2018-06-26 15:10:00,21.89,21.89,21.88,21.88,38632.0,20.3426,20.3426,20.3333,20.3333,38632.0
2018-06-26 15:15:00,21.89,21.89,21.86,21.86,41060.0,20.3426,20.3426,20.3147,20.3147,41060.0
2018-06-26 15:20:00,21.86,21.86,21.85,21.86,39324.0,20.3147,20.3147,20.3054,20.3147,39324.0
2018-06-26 15:25:00,21.86,21.86,21.84,21.85,62468.0,20.3147,20.3147,20.2961,20.3054,62468.0
2018-06-26 15:30:00,21.85,21.87,21.85,21.87,97040.0,20.3054,20.324,20.3054,20.324,97040.0
2018-06-26 15:35:00,21.87,21.88,21.86,21.86,194788.0,20.324,20.3333,20.3147,20.3147,194788.0
2018-06-26 15:40:00,21.86,21.87,21.85,21.85,99996.0,20.3147,20.324,20.3054,20.3054,99996.0
2018-06-26 15:45:00,21.85,21.85,21.81,21.81,130644.0,20.3054,20.3054,20.2683,20.2683,130644.0
2018-06-26 15:50:00,21.81,21.81,21.79,21.8,139996.0,20.2683,20.2683,20.2497,20.259,139996.0
2018-06-26 15:55:00,21.8,21.81,21.79,21.79,317860.0,20.259,20.2683,20.2497,20.2497,317860.0
2018-06-27 09:30:00,21.84,21.96,21.84,21.96,40228.0,20.2961,20.4077,20.2961,20.4077,40228.0
2018-06-27 09:35:00,21.94,21.96,21.82,21.84,30816.0,20.3891,20.4077,20.2776,20.2961,30816.0
2018-06-27 09:40:00,21.85,21.86,21.83,21.86,15588.0,20.3054,20.3147,20.2869,20.3147,15588.0
2018-06-27 09:45:00,21.86,21.88,21.84,21.88,34800.0,20.3147,20.3333,20.2961,20.3333,34800.0
2018-06-27 09:50:00,21.9,21.92,21.89,21.89,23288.0,20.3519,20.3705,20.3426,20.3426,23288.0
2018-06-27 09:55:00,21.89,21.89,21.86,21.87,13600.0,20.3426,20.3426,20.3147,20.324,13600.0
2018-06-27 10:00:00,21.87,21.89,21.86,21.88,21828.0,20.324,20.3426,20.3147,20.3333,21828.0
2018-06-27 10:05:00,21.89,21.9,21.86,21.9,21384.0,20.3426,20.3519,20.3147,20.3519,21384.0
2018-06-27 10:10:00,21.91,21.93,21.91,21.92,13600.0,20.3612,20.3798,20.3612,20.3705,13600.0
2018-06-27 10:15:00,21.93,21.95,21.92,21.95,23020.0,20.3798,20.3984,20.3705,20.3984,23020.0
2018-06-27 10:20:00,21.95,21.96,21.93,21.95,15608.0,20.3984,20.4077,20.3798,20.3984,15608.0
2018-06-27 10:25:00,21.93,21.94,21.93,21.93,9048.0,20.3798,20.3891,20.3798,20.3798,9048.0
2018-06-27 10:30:00,21.93,21.94,21.9,21.91,37856.0,20.3798,20.3891,20.3519,20.3612,37856.0
2018-06-27 10:35:00,21.91,21.95,21.91,21.94,12000.0,20.3612,20.3984,20.3612,20.3891,12000.0
2018-06-27 10:40:00,21.94,21.97,21.92,21.93,35128.0,20.3891,20.417,20.3705,20.3798,35128.0
2018-06-27 10:45:00,21.92,21.93,21.91,21.92,20172.0,20.3705,20.3798,20.3612,20.3705,20172.0
2018-06-27 10:50:00,21.91,21.94,21.91,21.92,29416.0,20.3612,20.3891,20.3612,20.3705,29416.0
2018-06-27 10:55:00,21.92,21.92,21.9,21.9,15508.0,20.3705,20.3705,20.3519,20.3519,15508.0
2018-06-27 11:00:00,21.9,21.93,21.9,21.91,36000.0,20.3519,20.3798,20.3519,20.3612,36000.0
2018-06-27 11:05:00,21.9,21.9,21.86,21.89,33896.0,20.3519,20.3519,20.3147,20.3426,33896.0
2018-06-27 11:10:00,21.89,21.9,21.87,21.88,23524.0,20.3426,20.3519,20.324,20.3333,23524.0
2018-06-27 11:15:00,21.89,21.91,21.86,21.86,122104.0,20.3426,20.3612,20.3147,20.3147,122104.0
2018-06-27 11:20:00,21.86,21.88,21.85,21.86,53820.0,20.3147,20.3333,20.3054,20.3147,53820.0
2018-06-27 11:25:00,21.85,21.87,21.81,21.81,290996.0,20.3054,20.324,20.2683,20.2683,290996.0
2018-06-27 11:30:00,21.81,21.82,21.78,21.78,49960.0,20.2683,20.2776,20.2404,20.2404,49960.0
2018-06-27 11:35:00,21.78,21.83,21.78,21.83,57556.0,20.2404,20.2869,20.2404,20.2869,57556.0
2018-06-27 11:40:00,21.82,21.82,21.77,21.78,56752.0,20.2776,20.2776,20.2311,20.2404,56752.0
2018-06-27 11:45:00,21.79,21.84,21.79,21.83,20080.0,20.2497,20.2961,20.2497,20.2869,20080.0
2018-06-27 11:50:00,21.82,21.83,21.81,21.83,8000.0,20.2776,20.2869,20.2683,20.2869,8000.0
2018-06-27 11:55:00,21.83,21.84,21.82,21.84,16012.0,20.2869,20.2961,20.2776,20.2961,16012.0
2018-06-27 12:00:00,21.84,21.86,21.83,21.86,10000.0,20.2961,20.3147,20.2869,20.3147,10000.0
2018-06-27 12:05:00,21.86,21.86,21.84,21.85,26400.0,20.3147,20.3147,20.2961,20.3054,26400.0
2018-06-27 12:10:00,21.85,21.85,21.84,21.84,8052.0,20.3054,20.3054,20.2961,20.2961,8052.0
2018-06-27 12:15:00,21.84,21.87,21.84,21.87,14796.0,20.2961,20.324,20.2961,20.324,14796.0
2018-06-27 12:20:00,21.87,21.87,21.85,21.85,4000.0,20.324,20.324,20.3054,20.3054,4000.0
2018-06-27 12:25:00,21.84,21.84,21.83,21.83,7600.0,20.2961,20.2961,20.2869,20.2869,7600.0
2018-06-27 12:30:00,21.82,21.82,21.79,21.79,26732.0,20.2776,20.2776,20.2497,20.2497,26732.0
2018-06-27 12:35:00,21.79,21.79,21.78,21.78,10092.0,20.2497,20.2497,20.2404,20.2404,10092.0
2018-06-27 12:40:00,21.79,21.79,21.76,21.76,9280.0,20.2497,20.2497,20.2218,20.2218,9280.0
2018-06-27 12:45:00,21.76,21.77,21.75,21.76,25456.0,20.2218,20.2311,20.2125,20.2218,25456.0
2018-06-27 12:50:00,21.77,21.78,21.74,21.74,26508.0,20.2311,20.2404,20.2032,20.2032,26508.0
2018-06-27 12:55:00,21.74,21.75,21.73,21.74,24000.0,20.2032,20.2125,20.1939,20.2032,24000.0
2018-06-27 13:00:00,21.73,21.75,21.73,21.75,33972.0,20.1939,20.2125,20.1939,20.2125,33972.0
2018-06-27 13:05:00,21.75,21.75,21.69,21.7,36800.0,20.2125,20.2125,20.1568,20.166,36800.0
2018-06-27 13:10:00,21.69,21.72,21.69,21.71,45160.0,20.1568,20.1846,20.1568,20.1753,45160.0
2018-06-27 13:15:00,21.7,21.71,21.67,21.67,42872.0,20.166,20.1753,20.1382,20.1382,42872.0
2018-06-27 13:20:00,21.67,21.7,21.67,21.7,21968.0,20.1382,20.166,20.1382,20.166,21968.0
2018-06-27 13:25:00,21.7,21.71,21.68,21.7,26000.0,20.166,20.1753,20.1475,20.166,26000.0
2018-06-27 13:30:00,21.71,21.71,21.68,21.71,36004.0,20.1753,20.1753,20.1475,20.1753,36004.0
2018-06-27 13:35:00,21.72,21.72,21.7,21.7,27152.0,20.1846,20.1846,20.166,20.166,27152.0
2018-06-27 13:40:00,21.7,21.72,21.7,21.71,28420.0,20.166,20.1846,20.166,20.1753,28420.0
2018-06-27 13:45:00,21.71,21.71,21.66,21.66,25660.0,20.1753,20.1753,20.1289,20.1289,25660.0
2018-06-27 13:50:00,21.66,21.66,21.63,21.65,37656.0,20.1289,20.1289,20.101,20.1196,37656.0
2018-06-27 13:55:00,21.65,21.67,21.63,21.66,36312.0,20.1196,20.1382,20.101,20.1289,36312.0
2018-06-27 14:00:00,21.66,21.68,21.65,21.68,29348.0,20.1289,20.1475,20.1196,20.1475,29348.0
2018-06-27 14:05:00,21.68,21.69,21.62,21.62,38112.0,20.1475,20.1568,20.0917,20.0917,38112.0
2018-06-27 14:10:00,21.62,21.63,21.6,21.62,42568.0,20.0917,20.101,20.0731,20.0917,42568.0
2018-06-27 14:15:00,21.63,21.65,21.61,21.64,37204.0,20.101,20.1196,20.0824,20.1103,37204.0
2018-06-27 14:20:00,21.64,21.67,21.64,21.64,45640.0,20.1103,20.1382,20.1103,20.1103,45640.0
2018-06-27 14:25:00,21.64,21.65,21.61,21.62,23800.0,20.1103,20.1196,20.0824,20.0917,23800.0
2018-06-27 14:30:00,21.62,21.64,21.61,21.63,34684.0,20.0917,20.1103,20.0824,20.101,34684.0
2018-06-27 14:35:00,21.63,21.68,21.63,21.68,43228.0,20.101,20.1475,20.101,20.1475,43228.0
2018-06-27 14:40:00,21.68,21.69,21.68,21.68,47888.0,20.1475,20.1568,20.1475,20.1475,47888.0
2018-06-27 14:45:00,21.68,21.7,21.67,21.68,39824.0,20.1475,20.166,20.1382,20.1475,39824.0
2018-06-27 14:50:00,21.68,21.68,21.64,21.65,41200.0,20.1475,20.1475,20.1103,20.1196,41200.0
2018-06-27 14:55:00,21.64,21.66,21.63,21.65,41788.0,20.1103,20.1289,20.101,20.1196,41788.0
2018-06-27 15:00:00,21.65,21.66,21.64,21.66,40700.0,20.1196,20.1289,20.1103,20.1289,40700.0
2018-06-27 15:05:00,21.66,21.67,21.64,21.64,39708.0,20.1289,20.1382,20.1103,20.1103,39708.0
2018-06-27 15:10:00,21.64,21.66,21.6,21.61,54752.0,20.1103,20.1289,20.0731,20.0824,54752.0
2018-06-27 15:15:00,21.62,21.65,21.61,21.64,58676.0,20.0917,20.1196,20.0824,20.1103,58676.0
2018-06-27 15:20:00,21.64,21.66,21.64,21.66,65204.0,20.1103,20.1289,20.1103,20.1289,65204.0
2018-06-27 15:25:00,21.66,21.68,21.64,21.67,125920.0,20.1289,20.1475,20.1103,20.1382,125920.0
2018-06-27 15:30:00,21.67,21.69,21.65,21.65,127536.0,20.1382,20.1568,20.1196,20.1196,127536.0
2018-06-27 15:35:00,21.65,21.65,21.63,21.64,45752.0,20.1196,20.1196,20.101,20.1103,45752.0
2018-06-27 15:40:00,21.64,21.67,21.64,21.66,77852.0,20.1103,20.1382,20.1103,20.1289,77852.0
2018-06-27 15:45:00,21.65,21.65,21.59,21.59,83188.0,20.1196,20.1196,20.0638,20.0638,83188.0
2018-06-27 15:50:00,21.59,21.6,21.57,21.6,80092.0,20.0638,20.0731,20.0452,20.0731,80092.0
2018-06-27 15:55:00,21.6,21.61,21.56,21.56,367780.0,20.0731,20.0824,20.0359,20.0359,367780.0
2018-06-28 09:30:00,21.56,21.61,21.54,21.58,82272.0,20.0359,20.0824,20.0174,20.0545,82272.0
2018-06-28 09:35:00,21.58,21.61,21.55,21.61,23436.0,20.0545,20.0824,20.0266,20.0824,23436.0
2018-06-28 09:40:00,21.6,21.64,21.54,21.54,30600.0,20.0731,20.1103,20.0174,20.0174,30600.0
2018-06-28 09:45:00,21.53,21.53,21.46,21.49,43040.0,20.0081,20.0081,19.943,19.9709,43040.0
2018-06-28 09:50:00,21.49,21.51,21.44,21.5,55324.0,19.9709,19.9895,19.9244,19.9802,55324.0
2018-06-28 09:55:00,21.51,21.52,21.46,21.46,42080.0,19.9895,19.9988,19.943,19.943,42080.0
2018-06-28 10:00:00,21.46,21.5,21.45,21.49,23928.0,19.943,19.9802,19.9337,19.9709,23928.0
2018-06-28 10:05:00,21.48,21.55,21.47,21.54,82120.0,19.9616,20.0266,19.9523,20.0174,82120.0
2018-06-28 10:10:00,21.53,21.55,21.47,21.47,36360.0,20.0081,20.0266,19.9523,19.9523,36360.0
2018-06-28 10:15:00,21.47,21.48,21.43,21.46,50596.0,19.9523,19.9616,19.9151,19.943,50596.0
2018-06-28 10:20:00,21.44,21.48,21.43,21.47,21356.0,19.9244,19.9616,19.9151,19.9523,21356.0
2018-06-28 10:25:00,21.47,21.5,21.45,21.46,22068.0,19.9523,19.9802,19.9337,19.943,22068.0
2018-06-28 10:30:00,21.46,21.46,21.43,21.43,22800.0,19.943,19.943,19.9151,19.9151,22800.0
2018-06-28 10:35:00,21.44,21.45,21.39,21.43,142652.0,19.9244,19.9337,19.878,19.9151,142652.0
2018-06-28 10:40:00,21.42,21.43,21.4,21.43,40800.0,19.9058,19.9151,19.8873,19.9151,40800.0
2018-06-28 10:45:00,21.44,21.46,21.44,21.44,25484.0,19.9244,19.943,19.9244,19.9244,25484.0
2018-06-28 10:50:00,21.44,21.48,21.42,21.47,31200.0,19.9244,19.9616,19.9058,19.9523,31200.0
2018-06-28 10:55:00,21.46,21.49,21.45,21.46,44460.0,19.943,19.9709,19.9337,19.943,44460.0
2018-06-28 11:00:00,21.47,21.48,21.43,21.45,57384.0,19.9523,19.9616,19.9151,19.9337,57384.0
2018-06-28 11:05:00,21.45,21.47,21.43,21.47,27944.0,19.9337,19.9523,19.9151,19.9523,27944.0
2018-06-28 11:10:00,21.47,21.48,21.46,21.46,70112.0,19.9523,19.9616,19.943,19.943,70112.0
2018-06-28 11:15:00,21.47,21.48,21.42,21.45,61944.0,19.9523,19.9616,19.9058,19.9337,61944.0
2018-06-28 11:20:00,21.45,21.49,21.43,21.49,29004.0,19.9337,19.9709,19.9151,19.9709,29004.0
2018-06-28 11:25:00,21.49,21.54,21.49,21.52,40768.0,19.9709,20.0174,19.9709,19.9988,40768.0
2018-06-28 11:30:00,21.52,21.54,21.52,21.54,27000.0,19.9988,20.0174,19.9988,20.0174,27000.0
2018-06-28 11:35:00,21.54,21.57,21.54,21.57,35636.0,20.0174,20.0452,20.0174,20.0452,35636.0
2018-06-28 11:40:00,21.57,21.57,21.56,21.57,31772.0,20.0452,20.0452,20.0359,20.0452,31772.0
2018-06-28 11:45:00,21.57,21.57,21.51,21.52,37396.0,20.0452,20.0452,19.9895,19.9988,37396.0
2018-06-28 11:50:00,21.52,21.53,21.52,21.52,32448.0,19.9988,20.0081,19.9988,19.9988,32448.0
2018-06-28 11:55:00,21.52,21.56,21.51,21.56,29212.0,19.9988,20.0359,19.9895,20.0359,29212.0
2018-06-28 12:00:00,21.57,21.59,21.56,21.58,43548.0,20.0452,20.0638,20.0359,20.0545,43548.0
2018-06-28 12:05:00,21.59,21.6,21.54,21.54,35712.0,20.0638,20.0731,20.0174,20.0174,35712.0
2018-06-28 12:10:00,21.54,21.56,21.52,21.56,42168.0,20.0174,20.0359,19.9988,20.0359,42168.0
2018-06-28 12:15:00,21.55,21.57,21.54,21.54,33880.0,20.0266,20.0452,20.0174,20.0174,33880.0
2018-06-28 12:20:00,21.54,21.55,21.5,21.51,35104.0,20.0174,20.0266,19.9802,19.9895,35104.0
2018-06-28 12:25:00,21.5,21.52,21.5,21.52,32440.0,19.9802,19.9988,19.9802,19.9988,32440.0
2018-06-28 12:30:00,21.52,21.53,21.51,21.53,35116.0,19.9988,20.0081,19.9895,20.0081,35116.0
2018-06-28 12:35:00,21.53,21.53,21.5,21.52,35992.0,20.0081,20.0081,19.9802,19.9988,35992.0
2018-06-28 12:40:00,21.52,21.52,21.5,21.52,28932.0,19.9988,19.9988,19.9802,19.9988,28932.0
2018-06-28 12:45:00,21.52,21.52,21.5,21.52,35532.0,19.9988,19.9988,19.9802,19.9988,35532.0
2018-06-28 12:50:00,21.52,21.58,21.52,21.57,27036.0,19.9988,20.0545,19.9988,20.0452,27036.0
2018-06-28 12:55:00,21.57,21.6,21.57,21.59,19860.0,20.0452,20.0731,20.0452,20.0638,19860.0
2018-06-28 13:00:00,21.58,21.59,21.58,21.58,21252.0,20.0545,20.0638,20.0545,20.0545,21252.0
2018-06-28 13:05:00,21.59,21.59,21.57,21.57,34352.0,20.0638,20.0638,20.0452,20.0452,34352.0
2018-06-28 13:10:00,21.57,21.59,21.57,21.59,22152.0,20.0452,20.0638,20.0452,20.0638,22152.0
2018-06-28 13:15:00,21.58,21.6,21.58,21.58,21624.0,20.0545,20.0731,20.0545,20.0545,21624.0
2018-06-28 13:20:00,21.58,21.61,21.58,21.59,22604.0,20.0545,20.0824,20.0545,20.0638,22604.0
2018-06-28 13:25:00,21.59,21.61,21.59,21.6,48652.0,20.0638,20.0824,20.0638,20.0731,48652.0
2018-06-28 13:30:00,21.6,21.61,21.59,21.6,29152.0,20.0731,20.0824,20.0638,20.0731,29152.0
2018-06-28 13:35:00,21.6,21.61,21.59,21.59,28892.0,20.0731,20.0824,20.0638,20.0638,28892.0
2018-06-28 13:40:00,21.59,21.61,21.59,21.59,14392.0,20.0638,20.0824,20.0638,20.0638,14392.0
2018-06-28 13:45:00,21.59,21.59,21.57,21.58,20340.0,20.0638,20.0638,20.0452,20.0545,20340.0
2018-06-28 13:50:00,21.58,21.6,21.58,21.6,15972.0,20.0545,20.0731,20.0545,20.0731,15972.0
2018-06-28 13:55:00,21.6,21.6,21.59,21.6,14220.0,20.0731,20.0731,20.0638,20.0731,14220.0
2018-06-28 14:00:00,21.6,21.61,21.59,21.61,29532.0,20.0731,20.0824,20.0638,20.0824,29532.0
2018-06-28 14:05:00,21.61,21.62,21.61,21.62,26412.0,20.0824,20.0917,20.0824,20.0917,26412.0
2018-06-28 14:10:00,21.62,21.63,21.6,21.6,36180.0,20.0917,20.101,20.0731,20.0731,36180.0
2018-06-28 14:15:00,21.6,21.61,21.6,21.61,38404.0,20.0731,20.0824,20.0731,20.0824,38404.0
2018-06-28 14:20:00,21.61,21.65,21.61,21.65,37104.0,20.0824,20.1196,20.0824,20.1196,37104.0
2018-06-28 14:25:00,21.65,21.65,21.64,21.65,29604.0,20.1196,20.1196,20.1103,20.1196,29604.0
2018-06-28 14:30:00,21.65,21.66,21.64,21.64,44456.0,20.1196,20.1289,20.1103,20.1103,44456.0
2018-06-28 14:35:00,21.63,21.64,21.62,21.63,42176.0,20.101,20.1103,20.0917,20.101,42176.0
2018-06-28 14:40:00,21.63,21.65,21.63,21.64,24136.0,20.101,20.1196,20.101,20.1103,24136.0
2018-06-28 14:45:00,21.64,21.66,21.63,21.65,44056.0,20.1103,20.1289,20.101,20.1196,44056.0
2018-06-28 14:50:00,21.65,21.68,21.65,21.67,35572.0,20.1196,20.1475,20.1196,20.1382,35572.0
2018-06-28 14:55:00,21.67,21.69,21.67,21.68,29740.0,20.1382,20.1568,20.1382,20.1475,29740.0
2018-06-28 15:00:00,21.69,21.69,21.67,21.67,52528.0,20.1568,20.1568,20.1382,20.1382,52528.0
2018-06-28 15:05:00,21.67,21.72,21.67,21.7,63248.0,20.1382,20.1846,20.1382,20.166,63248.0
2018-06-28 15:10:00,21.7,21.72,21.7,21.72,34384.0,20.166,20.1846,20.166,20.1846,34384.0
2018-06-28 15:15:00,21.72,21.73,21.71,21.73,35860.0,20.1846,20.1939,20.1753,20.1939,35860.0
2018-06-28 15:20:00,21.73,21.74,21.73,21.73,61200.0,20.1939,20.2032,20.1939,20.1939,61200.0
2018-06-28 15:25:00,21.73,21.73,21.71,21.71,86904.0,20.1939,20.1939,20.1753,20.1753,86904.0
2018-06-28 15:30:00,21.71,21.71,21.7,21.71,208908.0,20.1753,20.1753,20.166,20.1753,208908.0
2018-06-28 15:35:00,21.71,21.71,21.7,21.7,234032.0,20.1753,20.1753,20.166,20.166,234032.0
2018-06-28 15:40:00,21.7,21.72,21.7,21.71,233400.0,20.166,20.1846,20.166,20.1753,233400.0
2018-06-28 15:45:00,21.71,21.73,21.7,21.73,165268.0,20.1753,20.1939,20.166,20.1939,165268.0
2018-06-28 15:50:00,21.73,21.73,21.71,21.72,252980.0,20.1939,20.1939,20.1753,20.1846,252980.0
2018-06-28 15:55:00,21.72,21.78,21.71,21.77,778056.0,20.1846,20.2404,20.1753,20.2311,778056.0
2018-06-29 09:30:00,21.82,21.86,21.76,21.83,43100.0,20.2776,20.3147,20.2218,20.2869,43100.0
2018-06-29 09:35:00,21.81,21.81,21.75,21.79,13400.0,20.2683,20.2683,20.2125,20.2497,13400.0
2018-06-29 09:40:00,21.78,21.82,21.77,21.81,24380.0,20.2404,20.2776,20.2311,20.2683,24380.0
2018-06-29 09:45:00,21.81,21.82,21.79,21.79,6400.0,20.2683,20.2776,20.2497,20.2497,6400.0
2018-06-29 09:50:00,21.79,21.86,21.79,21.86,97812.0,20.2497,20.3147,20.2497,20.3147,97812.0
2018-06-29 09:55:00,21.86,21.88,21.85,21.87,16196.0,20.3147,20.3333,20.3054,20.324,16196.0
2018-06-29 10:00:00,21.88,21.92,21.87,21.88,25600.0,20.3333,20.3705,20.324,20.3333,25600.0
2018-06-29 10:05:00,21.88,21.89,21.86,21.89,45068.0,20.3333,20.3426,20.3147,20.3426,45068.0
2018-06-29 10:10:00,21.89,21.9,21.87,21.88,20556.0,20.3426,20.3519,20.324,20.3333,20556.0
2018-06-29 10:15:00,21.88,21.9,21.87,21.9,21764.0,20.3333,20.3519,20.324,20.3519,21764.0
2018-06-29 10:20:00,21.9,21.9,21.85,21.86,34528.0,20.3519,20.3519,20.3054,20.3147,34528.0
2018-06-29 10:25:00,21.86,21.86,21.83,21.83,30136.0,20.3147,20.3147,20.2869,20.2869,30136.0
2018-06-29 10:30:00,21.83,21.88,21.83,21.87,31140.0,20.2869,20.3333,20.2869,20.324,31140.0
2018-06-29 10:35:00,21.87,21.88,21.86,21.88,33856.0,20.324,20.3333,20.3147,20.3333,33856.0
2018-06-29 10:40:00,21.88,21.89,21.87,21.88,28928.0,20.3333,20.3426,20.324,20.3333,28928.0
2018-06-29 10:45:00,21.88,21.92,21.88,21.91,35468.0,20.3333,20.3705,20.3333,20.3612,35468.0
2018-06-29 10:50:00,21.91,21.91,21.9,21.9,23600.0,20.3612,20.3612,20.3519,20.3519,23600.0
2018-06-29 10:55:00,21.9,21.94,21.9,21.94,34200.0,20.3519,20.3891,20.3519,20.3891,34200.0
2018-06-29 11:00:00,21.94,21.96,21.91,21.92,42088.0,20.3891,20.4077,20.3612,20.3705,42088.0
2018-06-29 11:05:00,21.92,21.95,21.92,21.93,25600.0,20.3705,20.3984,20.3705,20.3798,25600.0
2018-06-29 11:10:00,21.93,21.94,21.92,21.92,40244.0,20.3798,20.3891,20.3705,20.3705,40244.0
2018-06-29 11:15:00,21.92,21.92,21.91,21.92,27928.0,20.3705,20.3705,20.3612,20.3705,27928.0
2018-06-29 11:20:00,21.92,21.94,21.92,21.93,42100.0,20.3705,20.3891,20.3705,20.3798,42100.0
2018-06-29 11:25:00,21.93,21.95,21.92,21.92,48632.0,20.3798,20.3984,20.3705,20.3705,48632.0
2018-06-29 11:30:00,21.92,21.92,21.9,21.9,57988.0,20.3705,20.3705,20.3519,20.3519,57988.0
2018-06-29 11:35:00,21.9,21.9,21.89,21.9,75608.0,20.3519,20.3519,20.3426,20.3519,75608.0
2018-06-29 11:40:00,21.9,21.92,21.9,21.92,39692.0,20.3519,20.3705,20.3519,20.3705,39692.0
2018-06-29 11:45:00,21.92,21.95,21.92,21.94,38624.0,20.3705,20.3984,20.3705,20.3891,38624.0
2018-06-29 11:50:00,21.93,21.94,21.91,21.91,116964.0,20.3798,20.3891,20.3612,20.3612,116964.0
2018-06-29 11:55:00,21.91,21.91,21.88,21.89,29500.0,20.3612,20.3612,20.3333,20.3426,29500.0
2018-06-29 12:00:00,21.88,21.92,21.88,21.92,28000.0,20.3333,20.3705,20.3333,20.3705,28000.0
2018-06-29 12:05:00,21.92,21.96,21.92,21.95,27908.0,20.3705,20.4077,20.3705,20.3984,27908.0
2018-06-29 12:10:00,21.95,21.95,21.94,21.95,19732.0,20.3984,20.3984,20.3891,20.3984,19732.0
2018-06-29 12:15:00,21.94,21.97,21.94,21.97,14728.0,20.3891,20.417,20.3891,20.417,14728.0
2018-06-29 12:20:00,21.97,21.97,21.96,21.96,14576.0,20.417,20.417,20.4077,20.4077,14576.0
2018-06-29 12:25:00,21.96,21.97,21.93,21.94,60820.0,20.4077,20.417,20.3798,20.3891,60820.0
2018-06-29 12:30:00,21.94,21.94,21.93,21.93,42296.0,20.3891,20.3891,20.3798,20.3798,42296.0
2018-06-29 12:35:00,21.93,21.95,21.93,21.95,19904.0,20.3798,20.3984,20.3798,20.3984,19904.0
2018-06-29 12:40:00,21.95,21.96,21.95,21.96,25200.0,20.3984,20.4077,20.3984,20.4077,25200.0
2018-06-29 12:45:00,21.96,21.96,21.94,21.94,15416.0,20.4077,20.4077,20.3891,20.3891,15416.0
2018-06-29 12:50:00,21.94,21.94,21.92,21.92,35400.0,20.3891,20.3891,20.3705,20.3705,35400.0
2018-06-29 12:55:00,21.92,21.93,21.92,21.93,57616.0,20.3705,20.3798,20.3705,20.3798,57616.0
2018-06-29 13:00:00,21.93,21.95,21.92,21.94,36852.0,20.3798,20.3984,20.3705,20.3891,36852.0
2018-06-29 13:05:00,21.94,21.96,21.94,21.96,16672.0,20.3891,20.4077,20.3891,20.4077,16672.0
2018-06-29 13:10:00,21.96,21.97,21.95,21.95,23548.0,20.4077,20.417,20.3984,20.3984,23548.0
2018-06-29 13:15:00,21.95,21.96,21.95,21.95,22296.0,20.3984,20.4077,20.3984,20.3984,22296.0
2018-06-29 13:20:00,21.95,21.95,21.94,21.95,14008.0,20.3984,20.3984,20.3891,20.3984,14008.0
2018-06-29 13:25:00,21.95,21.95,21.93,21.94,24812.0,20.3984,20.3984,20.3798,20.3891,24812.0
2018-06-29 13:30:00,21.93,21.94,21.93,21.94,38916.0,20.3798,20.3891,20.3798,20.3891,38916.0
2018-06-29 13:35:00,21.94,21.95,21.93,21.93,22088.0,20.3891,20.3984,20.3798,20.3798,22088.0
2018-06-29 13:40:00,21.94,21.97,21.93,21.97,24336.0,20.3891,20.417,20.3798,20.417,24336.0
2018-06-29 13:45:00,21.97,21.97,21.96,21.96,50564.0,20.417,20.417,20.4077,20.4077,50564.0
2018-06-29 13:50:00,21.96,21.98,21.96,21.98,22048.0,20.4077,20.4263,20.4077,20.4263,22048.0
2018-06-29 13:55:00,21.98,21.98,21.96,21.96,16112.0,20.4263,20.4263,20.4077,20.4077,16112.0
2018-06-29 14:00:00,21.97,21.97,21.95,21.97,63324.0,20.417,20.417,20.3984,20.417,63324.0
2018-06-29 14:05:00,21.97,21.97,21.95,21.96,51160.0,20.417,20.417,20.3984,20.4077,51160.0
2018-06-29 14:10:00,21.97,21.98,21.95,21.96,60060.0,20.417,20.4263,20.3984,20.4077,60060.0
2018-06-29 14:15:00,21.95,21.97,21.95,21.96,41964.0,20.3984,20.417,20.3984,20.4077,41964.0
2018-06-29 14:20:00,21.96,21.96,21.95,21.96,55408.0,20.4077,20.4077,20.3984,20.4077,55408.0
2018-06-29 14:25:00,21.96,21.97,21.95,21.95,19464.0,20.4077,20.417,20.3984,20.3984,19464.0
2018-06-29 14:30:00,21.95,21.96,21.93,21.94,36896.0,20.3984,20.4077,20.3798,20.3891,36896.0
2018-06-29 14:35:00,21.93,21.94,21.91,21.92,29584.0,20.3798,20.3891,20.3612,20.3705,29584.0
2018-06-29 14:40:00,21.92,21.93,21.91,21.92,21564.0,20.3705,20.3798,20.3612,20.3705,21564.0
2018-06-29 14:45:00,21.92,21.94,21.92,21.94,45328.0,20.3705,20.3891,20.3705,20.3891,45328.0
2018-06-29 14:50:00,21.94,21.95,21.93,21.94,47024.0,20.3891,20.3984,20.3798,20.3891,47024.0
2018-06-29 14:55:00,21.94,21.96,21.94,21.96,27792.0,20.3891,20.4077,20.3891,20.4077,27792.0
2018-06-29 15:00:00,21.96,21.97,21.96,21.96,23600.0,20.4077,20.417,20.4077,20.4077,23600.0
2018-06-29 15:05:00,21.96,21.96,21.93,21.94,33160.0,20.4077,20.4077,20.3798,20.3891,33160.0
2018-06-29 15:10:00,21.94,21.95,21.93,21.94,93160.0,20.3891,20.3984,20.3798,20.3891,93160.0
2018-06-29 15:15:00,21.94,21.94,21.91,21.92,73340.0,20.3891,20.3891,20.3612,20.3705,73340.0
2018-06-29 15:20:00,21.92,21.92,21.9,21.9,60784.0,20.3705,20.3705,20.3519,20.3519,60784.0
2018-06-29 15:25:00,21.9,21.93,21.89,21.91,51384.0,20.3519,20.3798,20.3426,20.3612,51384.0
2018-06-29 15:30:00,21.9,21.9,21.89,21.9,57540.0,20.3519,20.3519,20.3426,20.3519,57540.0
2018-06-29 15:35:00,21.89,21.89,21.86,21.87,70260.0,20.3426,20.3426,20.3147,20.324,70260.0
2018-06-29 15:40:00,21.87,21.87,21.85,21.86,81108.0,20.324,20.324,20.3054,20.3147,81108.0
2018-06-29 15:45:00,21.86,21.87,21.84,21.85,107132.0,20.3147,20.324,20.2961,20.3054,107132.0
2018-06-29 15:50:00,21.84,21.85,21.82,21.83,177688.0,20.2961,20.3054,20.2776,20.2869,177688.0
2018-06-29 15:55:00,21.83,21.84,21.77,21.79,762344.0,20.2869,20.2961,20.2311,20.2497,762344.0
2018-07-02 09:30:00,21.64,21.64,21.56,21.56,80520.0,20.1103,20.1103,20.0359,20.0359,80520.0
2018-07-02 09:35:00,21.56,21.59,21.55,21.55,60420.0,20.0359,20.0638,20.0266,20.0266,60420.0
2018-07-02 09:40:00,21.56,21.57,21.44,21.44,92900.0,20.0359,20.0452,19.9244,19.9244,92900.0
2018-07-02 09:45:00,21.44,21.46,21.41,21.45,76168.0,19.9244,19.943,19.8965,19.9337,76168.0
2018-07-02 09:50:00,21.45,21.45,21.39,21.42,74604.0,19.9337,19.9337,19.878,19.9058,74604.0
2018-07-02 09:55:00,21.43,21.55,21.43,21.55,38268.0,19.9151,20.0266,19.9151,20.0266,38268.0
2018-07-02 10:00:00,21.54,21.57,21.53,21.57,74264.0,20.0174,20.0452,20.0081,20.0452,74264.0
2018-07-02 10:05:00,21.57,21.59,21.52,21.52,47144.0,20.0452,20.0638,19.9988,19.9988,47144.0
2018-07-02 10:10:00,21.53,21.57,21.5,21.5,37608.0,20.0081,20.0452,19.9802,19.9802,37608.0
2018-07-02 10:15:00,21.5,21.56,21.5,21.56,38000.0,19.9802,20.0359,19.9802,20.0359,38000.0
2018-07-02 10:20:00,21.57,21.6,21.56,21.59,28856.0,20.0452,20.0731,20.0359,20.0638,28856.0
2018-07-02 10:25:00,21.6,21.65,21.6,21.64,40044.0,20.0731,20.1196,20.0731,20.1103,40044.0
2018-07-02 10:30:00,21.64,21.64,21.6,21.63,69616.0,20.1103,20.1103,20.0731,20.101,69616.0
2018-07-02 10:35:00,21.62,21.65,21.61,21.65,43368.0,20.0917,20.1196,20.0824,20.1196,43368.0
2018-07-02 10:40:00,21.66,21.68,21.64,21.68,48248.0,20.1289,20.1475,20.1103,20.1475,48248.0
2018-07-02 10:45:00,21.67,21.67,21.64,21.66,42600.0,20.1382,20.1382,20.1103,20.1289,42600.0
2018-07-02 10:50:00,21.65,21.69,21.65,21.69,33532.0,20.1196,20.1568,20.1196,20.1568,33532.0
2018-07-02 10:55:00,21.69,21.7,21.68,21.69,56808.0,20.1568,20.166,20.1475,20.1568,56808.0
2018-07-02 11:00:00,21.69,21.75,21.69,21.74,46128.0,20.1568,20.2125,20.1568,20.2032,46128.0
2018-07-02 11:05:00,21.74,21.75,21.69,21.7,33236.0,20.2032,20.2125,20.1568,20.166,33236.0
2018-07-02 11:10:00,21.69,21.7,21.65,21.65,40328.0,20.1568,20.166,20.1196,20.1196,40328.0
2018-07-02 11:15:00,21.65,21.66,21.65,21.66,29176.0,20.1196,20.1289,20.1196,20.1289,29176.0
2018-07-02 11:20:00,21.66,21.69,21.66,21.67,36480.0,20.1289,20.1568,20.1289,20.1382,36480.0
2018-07-02 11:25:00,21.68,21.68,21.64,21.66,33376.0,20.1475,20.1475,20.1103,20.1289,33376.0
2018-07-02 11:30:00,21.65,21.66,21.63,21.64,31028.0,20.1196,20.1289,20.101,20.1103,31028.0
2018-07-02 11:35:00,21.65,21.66,21.63,21.64,28016.0,20.1196,20.1289,20.101,20.1103,28016.0
2018-07-02 11:40:00,21.64,21.64,21.62,21.64,20096.0,20.1103,20.1103,20.0917,20.1103,20096.0
2018-07-02 11:45:00,21.63,21.68,21.63,21.67,46004.0,20.101,20.1475,20.101,20.1382,46004.0
2018-07-02 11:50:00,21.67,21.68,21.67,21.68,19596.0,20.1382,20.1475,20.1382,20.1475,19596.0
2018-07-02 11:55:00,21.68,21.69,21.68,21.69,20292.0,20.1475,20.1568,20.1475,20.1568,20292.0
2018-07-02 12:00:00,21.69,21.69,21.64,21.64,23200.0,20.1568,20.1568,20.1103,20.1103,23200.0
2018-07-02 12:05:00,21.65,21.65,21.63,21.64,21956.0,20.1196,20.1196,20.101,20.1103,21956.0
2018-07-02 12:10:00,21.65,21.67,21.64,21.67,26824.0,20.1196,20.1382,20.1103,20.1382,26824.0
2018-07-02 12:15:00,21.67,21.67,21.59,21.6,39836.0,20.1382,20.1382,20.0638,20.0731,39836.0
2018-07-02 12:20:00,21.6,21.63,21.59,21.62,38012.0,20.0731,20.101,20.0638,20.0917,38012.0
2018-07-02 12:25:00,21.62,21.64,21.62,21.62,28808.0,20.0917,20.1103,20.0917,20.0917,28808.0
2018-07-02 12:30:00,21.62,21.64,21.62,21.64,19112.0,20.0917,20.1103,20.0917,20.1103,19112.0
2018-07-02 12:35:00,21.64,21.64,21.63,21.64,31144.0,20.1103,20.1103,20.101,20.1103,31144.0
2018-07-02 12:40:00,21.64,21.65,21.64,21.65,20800.0,20.1103,20.1196,20.1103,20.1196,20800.0
2018-07-02 12:45:00,21.65,21.68,21.65,21.66,24272.0,20.1196,20.1475,20.1196,20.1289,24272.0
2018-07-02 12:50:00,21.66,21.67,21.66,21.67,29608.0,20.1289,20.1382,20.1289,20.1382,29608.0
2018-07-02 12:55:00,21.67,21.67,21.64,21.64,27372.0,20.1382,20.1382,20.1103,20.1103,27372.0
2018-07-02 13:00:00,21.64,21.65,21.63,21.65,21296.0,20.1103,20.1196,20.101,20.1196,21296.0
2018-07-02 13:05:00,21.65,21.65,21.61,21.61,30400.0,20.1196,20.1196,20.0824,20.0824,30400.0
2018-07-02 13:10:00,21.61,21.61,21.59,21.59,32836.0,20.0824,20.0824,20.0638,20.0638,32836.0
2018-07-02 13:15:00,21.59,21.61,21.58,21.6,35548.0,20.0638,20.0824,20.0545,20.0731,35548.0
2018-07-02 13:20:00,21.6,21.6,21.57,21.58,44136.0,20.0731,20.0731,20.0452,20.0545,44136.0
2018-07-02 13:25:00,21.58,21.59,21.57,21.58,23600.0,20.0545,20.0638,20.0452,20.0545,23600.0
2018-07-02 13:30:00,21.57,21.58,21.57,21.58,20860.0,20.0452,20.0545,20.0452,20.0545,20860.0
2018-07-02 13:35:00,21.58,21.61,21.58,21.61,39116.0,20.0545,20.0824,20.0545,20.0824,39116.0
2018-07-02 13:40:00,21.6,21.61,21.6,21.61,43516.0,20.0731,20.0824,20.0731,20.0824,43516.0
2018-07-02 13:45:00,21.61,21.66,21.61,21.66,26928.0,20.0824,20.1289,20.0824,20.1289,26928.0
2018-07-02 13:50:00,21.66,21.68,21.65,21.66,34364.0,20.1289,20.1475,20.1196,20.1289,34364.0
2018-07-02 13:55:00,21.66,21.67,21.64,21.64,34616.0,20.1289,20.1382,20.1103,20.1103,34616.0
2018-07-02 14:00:00,21.63,21.67,21.63,21.67,43324.0,20.101,20.1382,20.101,20.1382,43324.0
2018-07-02 14:05:00,21.67,21.71,21.67,21.7,43296.0,20.1382,20.1753,20.1382,20.166,43296.0
2018-07-02 14:10:00,21.69,21.71,21.68,21.71,38300.0,20.1568,20.1753,20.1475,20.1753,38300.0
2018-07-02 14:15:00,21.7,21.73,21.7,21.73,32780.0,20.166,20.1939,20.166,20.1939,32780.0
2018-07-02 14:20:00,21.72,21.73,21.7,21.72,23176.0,20.1846,20.1939,20.166,20.1846,23176.0
2018-07-02 14:25:00,21.71,21.71,21.7,21.71,20352.0,20.1753,20.1753,20.166,20.1753,20352.0
2018-07-02 14:30:00,21.71,21.73,21.71,21.71,45556.0,20.1753,20.1939,20.1753,20.1753,45556.0
2018-07-02 14:35:00,21.71,21.71,21.69,21.69,24412.0,20.1753,20.1753,20.1568,20.1568,24412.0
2018-07-02 14:40:00,21.69,21.71,21.68,21.71,23556.0,20.1568,20.1753,20.1475,20.1753,23556.0
2018-07-02 14:45:00,21.71,21.71,21.69,21.69,26296.0,20.1753,20.1753,20.1568,20.1568,26296.0
2018-07-02 14:50:00,21.69,21.7,21.68,21.7,13672.0,20.1568,20.166,20.1475,20.166,13672.0
2018-07-02 14:55:00,21.7,21.7,21.68,21.68,25564.0,20.166,20.166,20.1475,20.1475,25564.0
2018-07-02 15:00:00,21.68,21.7,21.67,21.67,40548.0,20.1475,20.166,20.1382,20.1382,40548.0
2018-07-02 15:05:00,21.67,21.69,21.67,21.69,27176.0,20.1382,20.1568,20.1382,20.1568,27176.0
2018-07-02 15:10:00,21.69,21.71,21.69,21.69,31248.0,20.1568,20.1753,20.1568,20.1568,31248.0
2018-07-02 15:15:00,21.69,21.7,21.68,21.7,33384.0,20.1568,20.166,20.1475,20.166,33384.0
2018-07-02 15:20:00,21.7,21.72,21.7,21.72,28216.0,20.166,20.1846,20.166,20.1846,28216.0
2018-07-02 15:25:00,21.72,21.75,21.72,21.75,37996.0,20.1846,20.2125,20.1846,20.2125,37996.0
2018-07-02 15:30:00,21.75,21.75,21.72,21.73,46880.0,20.2125,20.2125,20.1846,20.1939,46880.0
2018-07-02 15:35:00,21.73,21.76,21.73,21.75,42820.0,20.1939,20.2218,20.1939,20.2125,42820.0
2018-07-02 15:40:00,21.75,21.75,21.72,21.75,73788.0,20.2125,20.2125,20.1846,20.2125,73788.0
2018-07-02 15:45:00,21.75,21.75,21.73,21.74,68496.0,20.2125,20.2125,20.1939,20.2032,68496.0
2018-07-02 15:50:00,21.74,21.75,21.73,21.73,151944.0,20.2032,20.2125,20.1939,20.1939,151944.0
2018-07-02 15:55:00,21.73,21.79,21.73,21.78,362320.0,20.1939,20.2497,20.1939,20.2404,362320.0
2018-07-03 09:30:00,21.88,21.88,21.81,21.81,67140.0,20.3333,20.3333,20.2683,20.2683,67140.0
2018-07-03 09:35:00,21.83,21.86,21.79,21.79,16328.0,20.2869,20.3147,20.2497,20.2497,16328.0
2018-07-03 09:40:00,21.81,21.85,21.81,21.85,11400.0,20.2683,20.3054,20.2683,20.3054,11400.0
2018-07-03 09:45:00,21.85,21.86,21.82,21.84,16400.0,20.3054,20.3147,20.2776,20.2961,16400.0
2018-07-03 09:50:00,21.83,21.83,21.81,21.81,15344.0,20.2869,20.2869,20.2683,20.2683,15344.0
2018-07-03 09:55:00,21.81,21.82,21.81,21.81,2324.0,20.2683,20.2776,20.2683,20.2683,2324.0
2018-07-03 10:00:00,21.81,21.84,21.8,21.84,26144.0,20.2683,20.2961,20.259,20.2961,26144.0
2018-07-03 10:05:00,21.83,21.83,21.77,21.77,5200.0,20.2869,20.2869,20.2311,20.2311,5200.0
2018-07-03 10:10:00,21.8,21.81,21.8,21.81,3780.0,20.259,20.2683,20.259,20.2683,3780.0
2018-07-03 10:15:00,21.81,21.82,21.79,21.79,8848.0,20.2683,20.2776,20.2497,20.2497,8848.0
2018-07-03 10:20:00,21.79,21.81,21.79,21.81,5600.0,20.2497,20.2683,20.2497,20.2683,5600.0
2018-07-03 10:25:00,21.81,21.82,21.79,21.82,10976.0,20.2683,20.2776,20.2497,20.2776,10976.0
2018-07-03 10:30:00,21.82,21.82,21.8,21.81,23512.0,20.2776,20.2776,20.259,20.2683,23512.0
2018-07-03 10:35:00,21.81,21.81,21.79,21.8,17200.0,20.2683,20.2683,20.2497,20.259,17200.0
2018-07-03 10:40:00,21.8,21.8,21.78,21.79,4000.0,20.259,20.259,20.2404,20.2497,4000.0
2018-07-03 10:45:00,21.79,21.79,21.75,21.76,21092.0,20.2497,20.2497,20.2125,20.2218,21092.0
2018-07-03 10:50:00,21.76,21.77,21.74,21.77,15804.0,20.2218,20.2311,20.2032,20.2311,15804.0
2018-07-03 10:55:00,21.77,21.77,21.75,21.76,19468.0,20.2311,20.2311,20.2125,20.2218,19468.0
2018-07-03 11:00:00,21.76,21.77,21.75,21.75,12000.0,20.2218,20.2311,20.2125,20.2125,12000.0
2018-07-03 11:05:00,21.75,21.77,21.74,21.76,12000.0,20.2125,20.2311,20.2032,20.2218,12000.0
2018-07-03 11:10:00,21.75,21.76,21.75,21.76,6000.0,20.2125,20.2218,20.2125,20.2218,6000.0
2018-07-03 11:15:00,21.76,21.76,21.75,21.76,8800.0,20.2218,20.2218,20.2125,20.2218,8800.0
2018-07-03 11:20:00,21.75,21.76,21.74,21.74,20540.0,20.2125,20.2218,20.2032,20.2032,20540.0
2018-07-03 11:25:00,21.73,21.77,21.73,21.75,15600.0,20.1939,20.2311,20.1939,20.2125,15600.0
2018-07-03 11:30:00,21.77,21.78,21.76,21.77,10000.0,20.2311,20.2404,20.2218,20.2311,10000.0
2018-07-03 11:35:00,21.77,21.78,21.77,21.78,7200.0,20.2311,20.2404,20.2311,20.2404,7200.0
2018-07-03 11:40:00,21.78,21.78,21.76,21.76,16000.0,20.2404,20.2404,20.2218,20.2218,16000.0
2018-07-03 11:45:00,21.76,21.77,21.76,21.76,12728.0,20.2218,20.2311,20.2218,20.2218,12728.0
2018-07-03 11:50:00,21.76,21.76,21.73,21.75,44912.0,20.2218,20.2218,20.1939,20.2125,44912.0
2018-07-03 11:55:00,21.75,21.77,21.75,21.75,14876.0,20.2125,20.2311,20.2125,20.2125,14876.0
2018-07-03 12:00:00,21.76,21.77,21.75,21.75,11200.0,20.2218,20.2311,20.2125,20.2125,11200.0
2018-07-03 12:05:00,21.75,21.75,21.74,21.75,22120.0,20.2125,20.2125,20.2032,20.2125,22120.0
2018-07-03 12:10:00,21.75,21.76,21.72,21.73,36016.0,20.2125,20.2218,20.1846,20.1939,36016.0
2018-07-03 12:15:00,21.72,21.77,21.72,21.77,62760.0,20.1846,20.2311,20.1846,20.2311,62760.0
2018-07-03 12:20:00,21.77,21.78,21.76,21.77,40016.0,20.2311,20.2404,20.2218,20.2311,40016.0
2018-07-03 12:25:00,21.77,21.78,21.75,21.76,43520.0,20.2311,20.2404,20.2125,20.2218,43520.0
2018-07-03 12:30:00,21.76,21.77,21.74,21.75,47564.0,20.2218,20.2311,20.2032,20.2125,47564.0
2018-07-03 12:35:00,21.75,21.76,21.73,21.73,33680.0,20.2125,20.2218,20.1939,20.1939,33680.0
2018-07-03 12:40:00,21.73,21.75,21.73,21.75,35584.0,20.1939,20.2125,20.1939,20.2125,35584.0
2018-07-03 12:45:00,21.75,21.75,21.73,21.73,88660.0,20.2125,20.2125,20.1939,20.1939,88660.0
2018-07-03 12:50:00,21.73,21.73,21.67,21.67,70784.0,20.1939,20.1939,20.1382,20.1382,70784.0
2018-07-03 12:55:00,21.67,21.69,21.65,21.69,127928.0,20.1382,20.1568,20.1196,20.1568,127928.0
2018-07-05 09:30:00,21.8,21.8,21.75,21.79,47764.0,20.259,20.259,20.2125,20.2497,47764.0
2018-07-05 09:35:00,21.79,21.8,21.76,21.79,5840.0,20.2497,20.259,20.2218,20.2497,5840.0
2018-07-05 09:40:00,21.78,21.78,21.75,21.76,9976.0,20.2404,20.2404,20.2125,20.2218,9976.0
2018-07-05 09:45:00,21.77,21.78,21.71,21.73,26836.0,20.2311,20.2404,20.1753,20.1939,26836.0
2018-07-05 09:50:00,21.73,21.74,21.68,21.69,10400.0,20.1939,20.2032,20.1475,20.1568,10400.0
2018-07-05 09:55:00,21.7,21.74,21.64,21.7,41512.0,20.166,20.2032,20.1103,20.166,41512.0
2018-07-05 10:00:00,21.7,21.77,21.7,21.75,16988.0,20.166,20.2311,20.166,20.2125,16988.0
2018-07-05 10:05:00,21.77,21.8,21.76,21.8,10160.0,20.2311,20.259,20.2218,20.259,10160.0
2018-07-05 10:10:00,21.81,21.81,21.75,21.76,9748.0,20.2683,20.2683,20.2125,20.2218,9748.0
2018-07-05 10:15:00,21.77,21.77,21.74,21.74,5344.0,20.2311,20.2311,20.2032,20.2032,5344.0
2018-07-05 10:20:00,21.75,21.78,21.74,21.77,9912.0,20.2125,20.2404,20.2032,20.2311,9912.0
2018-07-05 10:25:00,21.75,21.77,21.74,21.76,12668.0,20.2125,20.2311,20.2032,20.2218,12668.0
2018-07-05 10:30:00,21.75,21.77,21.74,21.77,10344.0,20.2125,20.2311,20.2032,20.2311,10344.0
2018-07-05 10:35:00,21.76,21.77,21.74,21.74,18664.0,20.2218,20.2311,20.2032,20.2032,18664.0
2018-07-05 10:40:00,21.75,21.76,21.75,21.75,8864.0,20.2125,20.2218,20.2125,20.2125,8864.0
2018-07-05 10:45:00,21.76,21.77,21.75,21.76,9284.0,20.2218,20.2311,20.2125,20.2218,9284.0
2018-07-05 10:50:00,21.75,21.75,21.69,21.71,12012.0,20.2125,20.2125,20.1568,20.1753,12012.0
2018-07-05 10:55:00,21.7,21.74,21.69,21.74,18272.0,20.166,20.2032,20.1568,20.2032,18272.0
2018-07-05 11:00:00,21.74,21.77,21.72,21.76,20800.0,20.2032,20.2311,20.1846,20.2218,20800.0
2018-07-05 11:05:00,21.75,21.76,21.74,21.75,10800.0,20.2125,20.2218,20.2032,20.2125,10800.0
2018-07-05 11:10:00,21.75,21.76,21.74,21.75,17480.0,20.2125,20.2218,20.2032,20.2125,17480.0
2018-07-05 11:15:00,21.74,21.75,21.73,21.75,18296.0,20.2032,20.2125,20.1939,20.2125,18296.0
2018-07-05 11:20:00,21.75,21.76,21.75,21.75,15964.0,20.2125,20.2218,20.2125,20.2125,15964.0
2018-07-05 11:25:00,21.75,21.78,21.75,21.77,21564.0,20.2125,20.2404,20.2125,20.2311,21564.0
2018-07-05 11:30:00,21.78,21.8,21.77,21.8,16200.0,20.2404,20.259,20.2311,20.259,16200.0
2018-07-05 11:35:00,21.8,21.8,21.78,21.79,12124.0,20.259,20.259,20.2404,20.2497,12124.0
2018-07-05 11:40:00,21.78,21.79,21.78,21.79,14388.0,20.2404,20.2497,20.2404,20.2497,14388.0
2018-07-05 11:45:00,21.79,21.81,21.79,21.81,11056.0,20.2497,20.2683,20.2497,20.2683,11056.0
2018-07-05 11:50:00,21.8,21.81,21.79,21.8,11880.0,20.259,20.2683,20.2497,20.259,11880.0
2018-07-05 11:55:00,21.8,21.81,21.79,21.79,11228.0,20.259,20.2683,20.2497,20.2497,11228.0
2018-07-05 12:00:00,21.79,21.83,21.78,21.83,11024.0,20.2497,20.2869,20.2404,20.2869,11024.0
2018-07-05 12:05:00,21.83,21.83,21.8,21.8,11096.0,20.2869,20.2869,20.259,20.259,11096.0
2018-07-05 12:10:00,21.8,21.82,21.8,21.82,6524.0,20.259,20.2776,20.259,20.2776,6524.0
2018-07-05 12:15:00,21.82,21.84,21.82,21.84,8804.0,20.2776,20.2961,20.2776,20.2961,8804.0
2018-07-05 12:20:00,21.83,21.84,21.82,21.84,33220.0,20.2869,20.2961,20.2776,20.2961,33220.0
2018-07-05 12:25:00,21.85,21.86,21.85,21.86,11536.0,20.3054,20.3147,20.3054,20.3147,11536.0
2018-07-05 12:30:00,21.85,21.86,21.84,21.86,11116.0,20.3054,20.3147,20.2961,20.3147,11116.0
2018-07-05 12:35:00,21.86,21.87,21.86,21.86,16472.0,20.3147,20.324,20.3147,20.3147,16472.0
2018-07-05 12:40:00,21.86,21.87,21.86,21.86,3200.0,20.3147,20.324,20.3147,20.3147,3200.0
2018-07-05 12:45:00,21.86,21.86,21.85,21.85,7200.0,20.3147,20.3147,20.3054,20.3054,7200.0
2018-07-05 12:50:00,21.84,21.85,21.83,21.85,10044.0,20.2961,20.3054,20.2869,20.3054,10044.0
2018-07-05 12:55:00,21.85,21.88,21.85,21.87,15080.0,20.3054,20.3333,20.3054,20.324,15080.0
2018-07-05 13:00:00,21.88,21.9,21.88,21.9,5228.0,20.3333,20.3519,20.3333,20.3519,5228.0
2018-07-05 13:05:00,21.9,21.9,21.89,21.89,5576.0,20.3519,20.3519,20.3426,20.3426,5576.0
2018-07-05 13:10:00,21.89,21.9,21.89,21.89,7652.0,20.3426,20.3519,20.3426,20.3426,7652.0
2018-07-05 13:15:00,21.89,21.91,21.89,21.9,11136.0,20.3426,20.3612,20.3426,20.3519,11136.0
2018-07-05 13:20:00,21.9,21.9,21.89,21.9,18496.0,20.3519,20.3519,20.3426,20.3519,18496.0
2018-07-05 13:25:00,21.9,21.9,21.9,21.9,9268.0,20.3519,20.3519,20.3519,20.3519,9268.0
2018-07-05 13:30:00,21.9,21.92,21.89,21.89,18548.0,20.3519,20.3705,20.3426,20.3426,18548.0
2018-07-05 13:35:00,21.89,21.9,21.88,21.89,17568.0,20.3426,20.3519,20.3333,20.3426,17568.0
2018-07-05 13:40:00,21.89,21.9,21.89,21.9,13152.0,20.3426,20.3519,20.3426,20.3519,13152.0
2018-07-05 13:45:00,21.9,21.92,21.9,21.92,16808.0,20.3519,20.3705,20.3519,20.3705,16808.0
2018-07-05 13:50:00,21.91,21.91,21.88,21.88,22988.0,20.3612,20.3612,20.3333,20.3333,22988.0
2018-07-05 13:55:00,21.88,21.88,21.86,21.87,20152.0,20.3333,20.3333,20.3147,20.324,20152.0
2018-07-05 14:00:00,21.87,21.91,21.85,21.85,30280.0,20.324,20.3612,20.3054,20.3054,30280.0
2018-07-05 14:05:00,21.86,21.86,21.83,21.84,23648.0,20.3147,20.3147,20.2869,20.2961,23648.0
2018-07-05 14:10:00,21.83,21.83,21.8,21.8,31964.0,20.2869,20.2869,20.259,20.259,31964.0
2018-07-05 14:15:00,21.8,21.83,21.8,21.83,24132.0,20.259,20.2869,20.259,20.2869,24132.0
2018-07-05 14:20:00,21.83,21.84,21.83,21.83,18016.0,20.2869,20.2961,20.2869,20.2869,18016.0
2018-07-05 14:25:00,21.83,21.86,21.83,21.86,27684.0,20.2869,20.3147,20.2869,20.3147,27684.0
2018-07-05 14:30:00,21.86,21.86,21.86,21.86,29480.0,20.3147,20.3147,20.3147,20.3147,29480.0
2018-07-05 14:35:00,21.86,21.88,21.86,21.86,20952.0,20.3147,20.3333,20.3147,20.3147,20952.0
2018-07-05 14:40:00,21.86,21.86,21.84,21.85,22972.0,20.3147,20.3147,20.2961,20.3054,22972.0
2018-07-05 14:45:00,21.86,21.87,21.85,21.86,37884.0,20.3147,20.324,20.3054,20.3147,37884.0
2018-07-05 14:50:00,21.86,21.86,21.84,21.84,42512.0,20.3147,20.3147,20.2961,20.2961,42512.0
2018-07-05 14:55:00,21.84,21.85,21.83,21.85,60224.0,20.2961,20.3054,20.2869,20.3054,60224.0
2018-07-05 15:00:00,21.85,21.88,21.85,21.87,51972.0,20.3054,20.3333,20.3054,20.324,51972.0
2018-07-05 15:05:00,21.88,21.88,21.86,21.86,28224.0,20.3333,20.3333,20.3147,20.3147,28224.0
2018-07-05 15:10:00,21.86,21.86,21.85,21.86,61148.0,20.3147,20.3147,20.3054,20.3147,61148.0
2018-07-05 15:15:00,21.86,21.86,21.84,21.85,148276.0,20.3147,20.3147,20.2961,20.3054,148276.0
2018-07-05 15:20:00,21.85,21.86,21.84,21.84,62612.0,20.3054,20.3147,20.2961,20.2961,62612.0
2018-07-05 15:25:00,21.84,21.89,21.84,21.89,56540.0,20.2961,20.3426,20.2961,20.3426,56540.0
2018-07-05 15:30:00,21.89,21.89,21.88,21.89,48800.0,20.3426,20.3426,20.3333,20.3426,48800.0
2018-07-05 15:35:00,21.89,21.91,21.89,21.91,49012.0,20.3426,20.3612,20.3426,20.3612,49012.0
2018-07-05 15:40:00,21.91,21.93,21.91,21.92,53160.0,20.3612,20.3798,20.3612,20.3705,53160.0
2018-07-05 15:45:00,21.92,21.93,21.91,21.92,122532.0,20.3705,20.3798,20.3612,20.3705,122532.0
2018-07-05 15:50:00,21.92,21.96,21.91,21.95,70572.0,20.3705,20.4077,20.3612,20.3984,70572.0
2018-07-05 15:55:00,21.95,21.96,21.93,21.95,171928.0,20.3984,20.4077,20.3798,20.3984,171928.0
2018-07-06 09:30:00,22.0,22.01,21.93,22.01,54528.0,20.4448,20.4541,20.3798,20.4541,54528.0
2018-07-06 09:35:00,22.0,22.01,21.95,21.95,17360.0,20.4448,20.4541,20.3984,20.3984,17360.0
2018-07-06 09:40:00,21.95,21.97,21.93,21.94,18660.0,20.3984,20.417,20.3798,20.3891,18660.0
2018-07-06 09:45:00,21.92,21.92,21.88,21.88,24500.0,20.3705,20.3705,20.3333,20.3333,24500.0
2018-07-06 09:50:00,21.87,21.96,21.87,21.91,30880.0,20.324,20.4077,20.324,20.3612,30880.0
2018-07-06 09:55:00,21.9,21.93,21.9,21.93,30336.0,20.3519,20.3798,20.3519,20.3798,30336.0
2018-07-06 10:00:00,21.93,21.97,21.93,21.97,13400.0,20.3798,20.417,20.3798,20.417,13400.0
2018-07-06 10:05:00,21.97,21.97,21.93,21.93,13892.0,20.417,20.417,20.3798,20.3798,13892.0
2018-07-06 10:10:00,21.93,21.93,21.92,21.93,8040.0,20.3798,20.3798,20.3705,20.3798,8040.0
2018-07-06 10:15:00,21.93,21.93,21.91,21.93,26212.0,20.3798,20.3798,20.3612,20.3798,26212.0
2018-07-06 10:20:00,21.93,21.94,21.92,21.93,12600.0,20.3798,20.3891,20.3705,20.3798,12600.0
2018-07-06 10:25:00,21.93,21.97,21.93,21.97,11320.0,20.3798,20.417,20.3798,20.417,11320.0
2018-07-06 10:30:00,21.96,21.96,21.94,21.95,8316.0,20.4077,20.4077,20.3891,20.3984,8316.0
2018-07-06 10:35:00,21.95,21.98,21.95,21.98,13760.0,20.3984,20.4263,20.3984,20.4263,13760.0
2018-07-06 10:40:00,21.98,22.0,21.98,21.99,11040.0,20.4263,20.4448,20.4263,20.4355,11040.0
2018-07-06 10:45:00,21.98,21.99,21.98,21.98,14060.0,20.4263,20.4355,20.4263,20.4263,14060.0
2018-07-06 10:50:00,21.98,21.99,21.97,21.98,10800.0,20.4263,20.4355,20.417,20.4263,10800.0
2018-07-06 10:55:00,21.99,22.01,21.99,22.01,28408.0,20.4355,20.4541,20.4355,20.4541,28408.0
2018-07-06 11:00:00,22.01,22.01,22.0,22.0,26800.0,20.4541,20.4541,20.4448,20.4448,26800.0
2018-07-06 11:05:00,22.01,22.04,22.01,22.03,48092.0,20.4541,20.482,20.4541,20.4727,48092.0
2018-07-06 11:10:00,22.03,22.04,22.02,22.04,20000.0,20.4727,20.482,20.4634,20.482,20000.0
2018-07-06 11:15:00,22.03,22.03,22.0,22.02,21208.0,20.4727,20.4727,20.4448,20.4634,21208.0
2018-07-06 11:20:00,22.01,22.02,22.01,22.01,11988.0,20.4541,20.4634,20.4541,20.4541,11988.0
2018-07-06 11:25:00,22.01,22.02,22.0,22.02,26800.0,20.4541,20.4634,20.4448,20.4634,26800.0
2018-07-06 11:30:00,22.02,22.03,22.01,22.03,44972.0,20.4634,20.4727,20.4541,20.4727,44972.0
2018-07-06 11:35:00,22.03,22.08,22.03,22.08,37388.0,20.4727,20.5192,20.4727,20.5192,37388.0
2018-07-06 11:40:00,22.08,22.1,22.07,22.1,15720.0,20.5192,20.5378,20.5099,20.5378,15720.0
2018-07-06 11:45:00,22.1,22.1,22.08,22.1,19752.0,20.5378,20.5378,20.5192,20.5378,19752.0
2018-07-06 11:50:00,22.1,22.1,22.05,22.07,18000.0,20.5378,20.5378,20.4913,20.5099,18000.0
2018-07-06 11:55:00,22.07,22.08,22.06,22.08,6800.0,20.5099,20.5192,20.5006,20.5192,6800.0
2018-07-06 12:00:00,22.08,22.11,22.08,22.1,10556.0,20.5192,20.5471,20.5192,20.5378,10556.0
2018-07-06 12:05:00,22.11,22.12,22.11,22.11,11360.0,20.5471,20.5564,20.5471,20.5471,11360.0
2018-07-06 12:10:00,22.11,22.11,22.11,22.11,5204.0,20.5471,20.5471,20.5471,20.5471,5204.0
2018-07-06 12:15:00,22.11,22.11,22.09,22.1,12624.0,20.5471,20.5471,20.5285,20.5378,12624.0
2018-07-06 12:20:00,22.1,22.11,22.09,22.11,12948.0,20.5378,20.5471,20.5285,20.5471,12948.0
2018-07-06 12:25:00,22.11,22.11,22.1,22.1,12004.0,20.5471,20.5471,20.5378,20.5378,12004.0
2018-07-06 12:30:00,22.1,22.1,22.09,22.1,4400.0,20.5378,20.5378,20.5285,20.5378,4400.0
2018-07-06 12:35:00,22.1,22.1,22.09,22.1,16824.0,20.5378,20.5378,20.5285,20.5378,16824.0
2018-07-06 12:40:00,22.1,22.1,22.09,22.1,5192.0,20.5378,20.5378,20.5285,20.5378,5192.0
2018-07-06 12:45:00,22.1,22.1,22.07,22.07,8400.0,20.5378,20.5378,20.5099,20.5099,8400.0
2018-07-06 12:50:00,22.08,22.08,22.08,22.08,4000.0,20.5192,20.5192,20.5192,20.5192,4000.0
2018-07-06 12:55:00,22.08,22.09,22.08,22.09,8180.0,20.5192,20.5285,20.5192,20.5285,8180.0
2018-07-06 13:00:00,22.09,22.11,22.09,22.11,12580.0,20.5285,20.5471,20.5285,20.5471,12580.0
2018-07-06 13:05:00,22.11,22.11,22.07,22.08,19104.0,20.5471,20.5471,20.5099,20.5192,19104.0
2018-07-06 13:10:00,22.08,22.08,22.07,22.07,6724.0,20.5192,20.5192,20.5099,20.5099,6724.0
2018-07-06 13:15:00,22.07,22.08,22.07,22.07,13624.0,20.5099,20.5192,20.5099,20.5099,13624.0
2018-07-06 13:20:00,22.07,22.07,22.06,22.06,3200.0,20.5099,20.5099,20.5006,20.5006,3200.0
2018-07-06 13:25:00,22.06,22.07,22.05,22.06,16628.0,20.5006,20.5099,20.4913,20.5006,16628.0
2018-07-06 13:30:00,22.07,22.07,22.06,22.06,5200.0,20.5099,20.5099,20.5006,20.5006,5200.0
2018-07-06 13:35:00,22.05,22.06,22.05,22.05,7600.0,20.4913,20.5006,20.4913,20.4913,7600.0
2018-07-06 13:40:00,22.06,22.06,22.04,22.04,14824.0,20.5006,20.5006,20.482,20.482,14824.0
2018-07-06 13:45:00,22.04,22.04,22.03,22.04,9640.0,20.482,20.482,20.4727,20.482,9640.0
2018-07-06 13:50:00,22.04,22.04,22.03,22.04,6012.0,20.482,20.482,20.4727,20.482,6012.0
2018-07-06 13:55:00,22.03,22.04,22.03,22.04,11360.0,20.4727,20.482,20.4727,20.482,11360.0
2018-07-06 14:00:00,22.04,22.04,22.03,22.04,9200.0,20.482,20.482,20.4727,20.482,9200.0
2018-07-06 14:05:00,22.04,22.05,22.04,22.04,9004.0,20.482,20.4913,20.482,20.482,9004.0
2018-07-06 14:10:00,22.05,22.05,22.04,22.05,8420.0,20.4913,20.4913,20.482,20.4913,8420.0
2018-07-06 14:15:00,22.04,22.05,22.04,22.05,11528.0,20.482,20.4913,20.482,20.4913,11528.0
2018-07-06 14:20:00,22.05,22.05,22.04,22.04,9992.0,20.4913,20.4913,20.482,20.482,9992.0
2018-07-06 14:25:00,22.04,22.04,22.03,22.04,9804.0,20.482,20.482,20.4727,20.482,9804.0
2018-07-06 14:30:00,22.04,22.04,22.03,22.03,16484.0,20.482,20.482,20.4727,20.4727,16484.0
2018-07-06 14:35:00,22.03,22.03,22.01,22.02,11868.0,20.4727,20.4727,20.4541,20.4634,11868.0
2018-07-06 14:40:00,22.02,22.02,22.01,22.02,11600.0,20.4634,20.4634,20.4541,20.4634,11600.0
2018-07-06 14:45:00,22.02,22.04,22.02,22.04,24352.0,20.4634,20.482,20.4634,20.482,24352.0
2018-07-06 14:50:00,22.04,22.04,22.03,22.04,4800.0,20.482,20.482,20.4727,20.482,4800.0
2018-07-06 14:55:00,22.04,22.06,22.04,22.05,29868.0,20.482,20.5006,20.482,20.4913,29868.0
2018-07-06 15:00:00,22.05,22.06,22.05,22.06,17972.0,20.4913,20.5006,20.4913,20.5006,17972.0
2018-07-06 15:05:00,22.05,22.05,22.05,22.05,5200.0,20.4913,20.4913,20.4913,20.4913,5200.0
2018-07-06 15:10:00,22.05,22.05,22.04,22.04,20820.0,20.4913,20.4913,20.482,20.482,20820.0
2018-07-06 15:15:00,22.04,22.05,22.04,22.05,14000.0,20.482,20.4913,20.482,20.4913,14000.0
2018-07-06 15:20:00,22.05,22.05,22.04,22.04,36756.0,20.4913,20.4913,20.482,20.482,36756.0
2018-07-06 15:25:00,22.04,22.06,22.04,22.05,83184.0,20.482,20.5006,20.482,20.4913,83184.0
2018-07-06 15:30:00,22.05,22.05,22.04,22.04,53120.0,20.4913,20.4913,20.482,20.482,53120.0
2018-07-06 15:35:00,22.04,22.05,22.04,22.05,25428.0,20.482,20.4913,20.482,20.4913,25428.0
2018-07-06 15:40:00,22.05,22.05,22.02,22.02,37580.0,20.4913,20.4913,20.4634,20.4634,37580.0
2018-07-06 15:45:00,22.02,22.03,22.01,22.02,51644.0,20.4634,20.4727,20.4541,20.4634,51644.0
2018-07-06 15:50:00,22.02,22.04,22.01,22.03,50464.0,20.4634,20.482,20.4541,20.4727,50464.0
2018-07-06 15:55:00,22.03,22.07,22.03,22.05,291992.0,20.4727,20.5099,20.4727,20.4913,291992.0
2018-07-09 09:30:00,22.2,22.2,22.11,22.11,43368.0,20.6307,20.6307,20.5471,20.5471,43368.0
2018-07-09 09:35:00,22.11,22.18,22.11,22.18,29216.0,20.5471,20.6121,20.5471,20.6121,29216.0
2018-07-09 09:40:00,22.16,22.18,22.16,22.18,1200.0,20.5935,20.6121,20.5935,20.6121,1200.0
2018-07-09 09:45:00,22.16,22.17,22.15,22.17,6288.0,20.5935,20.6028,20.5842,20.6028,6288.0
2018-07-09 09:50:00,22.16,22.18,22.15,22.17,31168.0,20.5935,20.6121,20.5842,20.6028,31168.0
2018-07-09 09:55:00,22.17,22.18,22.15,22.17,11772.0,20.6028,20.6121,20.5842,20.6028,11772.0
2018-07-09 10:00:00,22.16,22.16,22.12,22.12,6400.0,20.5935,20.5935,20.5564,20.5564,6400.0
2018-07-09 10:05:00,22.12,22.17,22.12,22.17,10160.0,20.5564,20.6028,20.5564,20.6028,10160.0
2018-07-09 10:10:00,22.14,22.15,22.12,22.12,14484.0,20.5749,20.5842,20.5564,20.5564,14484.0
2018-07-09 10:15:00,22.12,22.13,22.12,22.13,6116.0,20.5564,20.5656,20.5564,20.5656,6116.0
2018-07-09 10:20:00,22.14,22.16,22.13,22.15,8564.0,20.5749,20.5935,20.5656,20.5842,8564.0
2018-07-09 10:25:00,22.17,22.18,22.14,22.15,15680.0,20.6028,20.6121,20.5749,20.5842,15680.0
2018-07-09 10:30:00,22.15,22.18,22.14,22.16,13816.0,20.5842,20.6121,20.5749,20.5935,13816.0
2018-07-09 10:35:00,22.16,22.18,22.15,22.16,20508.0,20.5935,20.6121,20.5842,20.5935,20508.0
2018-07-09 10:40:00,22.16,22.17,22.16,22.16,7652.0,20.5935,20.6028,20.5935,20.5935,7652.0
2018-07-09 10:45:00,22.16,22.18,22.16,22.17,23488.0,20.5935,20.6121,20.5935,20.6028,23488.0
2018-07-09 10:50:00,22.17,22.2,22.16,22.19,18520.0,20.6028,20.6307,20.5935,20.6214,18520.0
2018-07-09 10:55:00,22.18,22.21,22.18,22.19,7980.0,20.6121,20.64,20.6121,20.6214,7980.0
2018-07-09 11:00:00,22.19,22.21,22.18,22.21,16412.0,20.6214,20.64,20.6121,20.64,16412.0
2018-07-09 11:05:00,22.2,22.2,22.18,22.18,11200.0,20.6307,20.6307,20.6121,20.6121,11200.0
2018-07-09 11:10:00,22.18,22.22,22.18,22.2,28296.0,20.6121,20.6493,20.6121,20.6307,28296.0
2018-07-09 11:15:00,22.21,22.24,22.21,22.21,22596.0,20.64,20.6679,20.64,20.64,22596.0
2018-07-09 11:20:00,22.21,22.24,22.2,22.21,13124.0,20.64,20.6679,20.6307,20.64,13124.0
2018-07-09 11:25:00,22.2,22.21,22.19,22.19,12132.0,20.6307,20.64,20.6214,20.6214,12132.0
2018-07-09 11:30:00,22.19,22.19,22.17,22.17,10480.0,20.6214,20.6214,20.6028,20.6028,10480.0
2018-07-09 11:35:00,22.17,22.18,22.17,22.18,20636.0,20.6028,20.6121,20.6028,20.6121,20636.0
2018-07-09 11:40:00,22.18,22.19,22.18,22.19,9152.0,20.6121,20.6214,20.6121,20.6214,9152.0
2018-07-09 11:45:00,22.19,22.22,22.18,22.22,20836.0,20.6214,20.6493,20.6121,20.6493,20836.0
2018-07-09 11:50:00,22.22,22.22,22.18,22.2,16800.0,20.6493,20.6493,20.6121,20.6307,16800.0
2018-07-09 11:55:00,22.2,22.21,22.17,22.21,20320.0,20.6307,20.64,20.6028,20.64,20320.0
2018-07-09 12:00:00,22.21,22.23,22.2,22.23,8180.0,20.64,20.6586,20.6307,20.6586,8180.0
2018-07-09 12:05:00,22.23,22.25,22.23,22.24,9400.0,20.6586,20.6772,20.6586,20.6679,9400.0
2018-07-09 12:10:00,22.25,22.25,22.23,22.23,8400.0,20.6772,20.6772,20.6586,20.6586,8400.0
2018-07-09 12:15:00,22.24,22.25,22.23,22.25,23148.0,20.6679,20.6772,20.6586,20.6772,23148.0
2018-07-09 12:20:00,22.26,22.27,22.25,22.27,13420.0,20.6865,20.6958,20.6772,20.6958,13420.0
2018-07-09 12:25:00,22.27,22.27,22.25,22.26,7244.0,20.6958,20.6958,20.6772,20.6865,7244.0
2018-07-09 12:30:00,22.26,22.27,22.25,22.26,11604.0,20.6865,20.6958,20.6772,20.6865,11604.0
2018-07-09 12:35:00,22.27,22.27,22.27,22.27,400.0,20.6958,20.6958,20.6958,20.6958,400.0
2018-07-09 12:40:00,22.27,22.27,22.26,22.26,16144.0,20.6958,20.6958,20.6865,20.6865,16144.0
2018-07-09 12:45:00,22.26,22.27,22.26,22.26,5200.0,20.6865,20.6958,20.6865,20.6865,5200.0
2018-07-09 12:50:00,22.26,22.26,22.25,22.26,34644.0,20.6865,20.6865,20.6772,20.6865,34644.0
2018-07-09 12:55:00,22.26,22.26,22.25,22.25,7400.0,20.6865,20.6865,20.6772,20.6772,7400.0
2018-07-09 13:00:00,22.25,22.27,22.25,22.27,10120.0,20.6772,20.6958,20.6772,20.6958,10120.0
2018-07-09 13:05:00,22.27,22.28,22.25,22.25,16288.0,20.6958,20.705,20.6772,20.6772,16288.0
2018-07-09 13:10:00,22.26,22.26,22.25,22.26,6800.0,20.6865,20.6865,20.6772,20.6865,6800.0
2018-07-09 13:15:00,22.26,22.27,22.26,22.26,4000.0,20.6865,20.6958,20.6865,20.6865,4000.0
2018-07-09 13:20:00,22.26,22.28,22.26,22.28,15028.0,20.6865,20.705,20.6865,20.705,15028.0
2018-07-09 13:25:00,22.28,22.29,22.27,22.27,11160.0,20.705,20.7143,20.6958,20.6958,11160.0
2018-07-09 13:30:00,22.27,22.3,22.27,22.29,17668.0,20.6958,20.7236,20.6958,20.7143,17668.0
2018-07-09 13:35:00,22.29,22.29,22.28,22.28,18464.0,20.7143,20.7143,20.705,20.705,18464.0
2018-07-09 13:40:00,22.28,22.28,22.27,22.27,14020.0,20.705,20.705,20.6958,20.6958,14020.0
2018-07-09 13:45:00,22.27,22.28,22.27,22.28,9160.0,20.6958,20.705,20.6958,20.705,9160.0
2018-07-09 13:50:00,22.28,22.3,22.28,22.3,27536.0,20.705,20.7236,20.705,20.7236,27536.0
2018-07-09 13:55:00,22.3,22.31,22.3,22.31,15072.0,20.7236,20.7329,20.7236,20.7329,15072.0
2018-07-09 14:00:00,22.31,22.36,22.31,22.34,88164.0,20.7329,20.7794,20.7329,20.7608,88164.0
2018-07-09 14:05:00,22.34,22.36,22.3,22.3,53908.0,20.7608,20.7794,20.7236,20.7236,53908.0
2018-07-09 14:10:00,22.31,22.31,22.31,22.31,11280.0,20.7329,20.7329,20.7329,20.7329,11280.0
2018-07-09 14:15:00,22.31,22.32,22.31,22.31,18236.0,20.7329,20.7422,20.7329,20.7329,18236.0
2018-07-09 14:20:00,22.31,22.31,22.31,22.31,17192.0,20.7329,20.7329,20.7329,20.7329,17192.0
2018-07-09 14:25:00,22.31,22.32,22.31,22.32,20028.0,20.7329,20.7422,20.7329,20.7422,20028.0
2018-07-09 14:30:00,22.32,22.33,22.32,22.33,14864.0,20.7422,20.7515,20.7422,20.7515,14864.0
2018-07-09 14:35:00,22.32,22.32,22.31,22.32,10552.0,20.7422,20.7422,20.7329,20.7422,10552.0
2018-07-09 14:40:00,22.32,22.32,22.31,22.32,6520.0,20.7422,20.7422,20.7329,20.7422,6520.0
2018-07-09 14:45:00,22.32,22.32,22.31,22.31,10800.0,20.7422,20.7422,20.7329,20.7329,10800.0
2018-07-09 14:50:00,22.31,22.31,22.3,22.31,9364.0,20.7329,20.7329,20.7236,20.7329,9364.0
2018-07-09 14:55:00,22.31,22.34,22.31,22.34,14692.0,20.7329,20.7608,20.7329,20.7608,14692.0
2018-07-09 15:00:00,22.34,22.34,22.32,22.32,14200.0,20.7608,20.7608,20.7422,20.7422,14200.0
2018-07-09 15:05:00,22.32,22.33,22.32,22.33,12748.0,20.7422,20.7515,20.7422,20.7515,12748.0
2018-07-09 15:10:00,22.33,22.33,22.33,22.33,17616.0,20.7515,20.7515,20.7515,20.7515,17616.0
2018-07-09 15:15:00,22.33,22.33,22.3,22.31,27932.0,20.7515,20.7515,20.7236,20.7329,27932.0
2018-07-09 15:20:00,22.31,22.31,22.3,22.31,13068.0,20.7329,20.7329,20.7236,20.7329,13068.0
2018-07-09 15:25:00,22.31,22.32,22.3,22.32,57616.0,20.7329,20.7422,20.7236,20.7422,57616.0
2018-07-09 15:30:00,22.32,22.32,22.31,22.32,37084.0,20.7422,20.7422,20.7329,20.7422,37084.0
2018-07-09 15:35:00,22.32,22.34,22.32,22.34,49552.0,20.7422,20.7608,20.7422,20.7608,49552.0
2018-07-09 15:40:00,22.34,22.35,22.34,22.35,68296.0,20.7608,20.7701,20.7608,20.7701,68296.0
2018-07-09 15:45:00,22.34,22.35,22.32,22.33,117308.0,20.7608,20.7701,20.7422,20.7515,117308.0
2018-07-09 15:50:00,22.33,22.33,22.32,22.33,120172.0,20.7515,20.7515,20.7422,20.7515,120172.0
2018-07-09 15:55:00,22.33,22.36,22.33,22.34,237436.0,20.7515,20.7794,20.7515,20.7608,237436.0
2018-07-10 09:30:00,22.28,22.39,22.26,22.28,72704.0,20.705,20.8073,20.6865,20.705,72704.0
2018-07-10 09:35:00,22.31,22.36,22.31,22.33,6156.0,20.7329,20.7794,20.7329,20.7515,6156.0
2018-07-10 09:40:00,22.35,22.39,22.3,22.34,16828.0,20.7701,20.8073,20.7236,20.7608,16828.0
2018-07-10 09:45:00,22.36,22.36,22.32,22.32,8800.0,20.7794,20.7794,20.7422,20.7422,8800.0
2018-07-10 09:50:00,22.31,22.35,22.3,22.32,10800.0,20.7329,20.7701,20.7236,20.7422,10800.0
2018-07-10 09:55:00,22.31,22.33,22.29,22.3,10800.0,20.7329,20.7515,20.7143,20.7236,10800.0
2018-07-10 10:00:00,22.31,22.32,22.29,22.29,40624.0,20.7329,20.7422,20.7143,20.7143,40624.0
2018-07-10 10:05:00,22.28,22.31,22.28,22.31,28164.0,20.705,20.7329,20.705,20.7329,28164.0
2018-07-10 10:10:00,22.31,22.32,22.3,22.3,12000.0,20.7329,20.7422,20.7236,20.7236,12000.0
2018-07-10 10:15:00,22.3,22.34,22.3,22.34,27340.0,20.7236,20.7608,20.7236,20.7608,27340.0
2018-07-10 10:20:00,22.34,22.35,22.31,22.33,13676.0,20.7608,20.7701,20.7329,20.7515,13676.0
2018-07-10 10:25:00,22.33,22.35,22.32,22.34,17960.0,20.7515,20.7701,20.7422,20.7608,17960.0
2018-07-10 10:30:00,22.34,22.36,22.33,22.33,19084.0,20.7608,20.7794,20.7515,20.7515,19084.0
2018-07-10 10:35:00,22.32,22.33,22.31,22.33,10800.0,20.7422,20.7515,20.7329,20.7515,10800.0
2018-07-10 10:40:00,22.33,22.35,22.31,22.33,24112.0,20.7515,20.7701,20.7329,20.7515,24112.0
2018-07-10 10:45:00,22.32,22.33,22.31,22.31,29532.0,20.7422,20.7515,20.7329,20.7329,29532.0
2018-07-10 10:50:00,22.31,22.31,22.3,22.3,11692.0,20.7329,20.7329,20.7236,20.7236,11692.0
2018-07-10 10:55:00,22.3,22.32,22.3,22.31,18420.0,20.7236,20.7422,20.7236,20.7329,18420.0
2018-07-10 11:00:00,22.31,22.34,22.31,22.34,13896.0,20.7329,20.7608,20.7329,20.7608,13896.0
2018-07-10 11:05:00,22.34,22.36,22.33,22.34,16640.0,20.7608,20.7794,20.7515,20.7608,16640.0
2018-07-10 11:10:00,22.34,22.34,22.3,22.32,8104.0,20.7608,20.7608,20.7236,20.7422,8104.0
2018-07-10 11:15:00,22.33,22.35,22.33,22.35,2800.0,20.7515,20.7701,20.7515,20.7701,2800.0
2018-07-10 11:20:00,22.35,22.35,22.32,22.32,9928.0,20.7701,20.7701,20.7422,20.7422,9928.0
2018-07-10 11:25:00,22.32,22.33,22.3,22.31,16132.0,20.7422,20.7515,20.7236,20.7329,16132.0
2018-07-10 11:30:00,22.31,22.33,22.31,22.33,10520.0,20.7329,20.7515,20.7329,20.7515,10520.0
2018-07-10 11:35:00,22.33,22.35,22.33,22.35,10684.0,20.7515,20.7701,20.7515,20.7701,10684.0
2018-07-10 11:40:00,22.34,22.35,22.33,22.33,14348.0,20.7608,20.7701,20.7515,20.7515,14348.0
2018-07-10 11:45:00,22.34,22.34,22.33,22.33,8096.0,20.7608,20.7608,20.7515,20.7515,8096.0
2018-07-10 11:50:00,22.34,22.34,22.33,22.34,5200.0,20.7608,20.7608,20.7515,20.7608,5200.0
2018-07-10 11:55:00,22.34,22.35,22.33,22.33,22488.0,20.7608,20.7701,20.7515,20.7515,22488.0
2018-07-10 12:00:00,22.33,22.34,22.33,22.33,10420.0,20.7515,20.7608,20.7515,20.7515,10420.0
2018-07-10 12:05:00,22.33,22.33,22.32,22.33,4352.0,20.7515,20.7515,20.7422,20.7515,4352.0
2018-07-10 12:10:00,22.33,22.34,22.33,22.34,2400.0,20.7515,20.7608,20.7515,20.7608,2400.0
2018-07-10 12:15:00,22.34,22.35,22.34,22.35,4800.0,20.7608,20.7701,20.7608,20.7701,4800.0
2018-07-10 12:20:00,22.35,22.35,22.34,22.34,7444.0,20.7701,20.7701,20.7608,20.7608,7444.0
2018-07-10 12:25:00,22.33,22.36,22.33,22.35,45140.0,20.7515,20.7794,20.7515,20.7701,45140.0
2018-07-10 12:30:00,22.35,22.36,22.35,22.36,1600.0,20.7701,20.7794,20.7701,20.7794,1600.0
2018-07-10 12:35:00,22.35,22.35,22.34,22.34,30504.0,20.7701,20.7701,20.7608,20.7608,30504.0
2018-07-10 12:40:00,22.34,22.35,22.33,22.33,29236.0,20.7608,20.7701,20.7515,20.7515,29236.0
2018-07-10 12:45:00,22.34,22.35,22.34,22.35,10200.0,20.7608,20.7701,20.7608,20.7701,10200.0
2018-07-10 12:50:00,22.35,22.35,22.33,22.33,8164.0,20.7701,20.7701,20.7515,20.7515,8164.0
2018-07-10 12:55:00,22.33,22.34,22.32,22.33,6600.0,20.7515,20.7608,20.7422,20.7515,6600.0
2018-07-10 13:00:00,22.33,22.34,22.33,22.33,2000.0,20.7515,20.7608,20.7515,20.7515,2000.0
2018-07-10 13:05:00,22.34,22.34,22.32,22.32,7200.0,20.7608,20.7608,20.7422,20.7422,7200.0
2018-07-10 13:10:00,22.32,22.33,22.31,22.33,9336.0,20.7422,20.7515,20.7329,20.7515,9336.0
2018-07-10 13:15:00,22.33,22.34,22.33,22.33,5600.0,20.7515,20.7608,20.7515,20.7515,5600.0
2018-07-10 13:20:00,22.33,22.33,22.32,22.33,4840.0,20.7515,20.7515,20.7422,20.7515,4840.0
2018-07-10 13:25:00,22.34,22.34,22.33,22.33,6000.0,20.7608,20.7608,20.7515,20.7515,6000.0
2018-07-10 13:30:00,22.33,22.33,22.32,22.32,8696.0,20.7515,20.7515,20.7422,20.7422,8696.0
2018-07-10 13:35:00,22.31,22.33,22.3,22.3,19192.0,20.7329,20.7515,20.7236,20.7236,19192.0
2018-07-10 13:40:00,22.3,22.31,22.29,22.3,26360.0,20.7236,20.7329,20.7143,20.7236,26360.0
2018-07-10 13:45:00,22.31,22.31,22.29,22.3,3200.0,20.7329,20.7329,20.7143,20.7236,3200.0
2018-07-10 13:50:00,22.3,22.31,22.29,22.3,4988.0,20.7236,20.7329,20.7143,20.7236,4988.0
2018-07-10 13:55:00,22.31,22.31,22.3,22.31,25076.0,20.7329,20.7329,20.7236,20.7329,25076.0
2018-07-10 14:00:00,22.31,22.31,22.31,22.31,38048.0,20.7329,20.7329,20.7329,20.7329,38048.0
2018-07-10 14:05:00,22.31,22.31,22.3,22.31,16012.0,20.7329,20.7329,20.7236,20.7329,16012.0
2018-07-10 14:10:00,22.31,22.32,22.31,22.32,25144.0,20.7329,20.7422,20.7329,20.7422,25144.0
2018-07-10 14:15:00,22.32,22.32,22.31,22.32,8400.0,20.7422,20.7422,20.7329,20.7422,8400.0
2018-07-10 14:20:00,22.32,22.32,22.3,22.31,61104.0,20.7422,20.7422,20.7236,20.7329,61104.0
2018-07-10 14:25:00,22.31,22.33,22.31,22.32,5308.0,20.7329,20.7515,20.7329,20.7422,5308.0
2018-07-10 14:30:00,22.32,22.32,22.32,22.32,7600.0,20.7422,20.7422,20.7422,20.7422,7600.0
2018-07-10 14:35:00,22.32,22.32,22.31,22.32,17020.0,20.7422,20.7422,20.7329,20.7422,17020.0
2018-07-10 14:40:00,22.32,22.33,22.31,22.31,19228.0,20.7422,20.7515,20.7329,20.7329,19228.0
2018-07-10 14:45:00,22.31,22.33,22.3,22.33,4800.0,20.7329,20.7515,20.7236,20.7515,4800.0
2018-07-10 14:50:00,22.33,22.33,22.32,22.33,9476.0,20.7515,20.7515,20.7422,20.7515,9476.0
2018-07-10 14:55:00,22.32,22.33,22.31,22.33,19112.0,20.7422,20.7515,20.7329,20.7515,19112.0
2018-07-10 15:00:00,22.33,22.33,22.32,22.33,9648.0,20.7515,20.7515,20.7422,20.7515,9648.0
2018-07-10 15:05:00,22.32,22.33,22.32,22.33,14884.0,20.7422,20.7515,20.7422,20.7515,14884.0
2018-07-10 15:10:00,22.33,22.33,22.31,22.32,65240.0,20.7515,20.7515,20.7329,20.7422,65240.0
2018-07-10 15:15:00,22.32,22.33,22.31,22.32,33124.0,20.7422,20.7515,20.7329,20.7422,33124.0
2018-07-10 15:20:00,22.32,22.34,22.32,22.33,16092.0,20.7422,20.7608,20.7422,20.7515,16092.0
2018-07-10 15:25:00,22.33,22.33,22.31,22.32,31048.0,20.7515,20.7515,20.7329,20.7422,31048.0
2018-07-10 15:30:00,22.32,22.33,22.32,22.33,18940.0,20.7422,20.7515,20.7422,20.7515,18940.0
2018-07-10 15:35:00,22.33,22.34,22.32,22.33,28472.0,20.7515,20.7608,20.7422,20.7515,28472.0
2018-07-10 15:40:00,22.33,22.33,22.32,22.32,31048.0,20.7515,20.7515,20.7422,20.7422,31048.0
2018-07-10 15:45:00,22.32,22.32,22.3,22.3,42320.0,20.7422,20.7422,20.7236,20.7236,42320.0
2018-07-10 15:50:00,22.3,22.32,22.3,22.31,111784.0,20.7236,20.7422,20.7236,20.7329,111784.0
2018-07-10 15:55:00,22.31,22.33,22.31,22.32,165596.0,20.7329,20.7515,20.7329,20.7422,165596.0
2018-07-11 09:30:00,21.48,22.16,21.48,22.09,54376.0,19.9616,20.5935,19.9616,20.5285,54376.0
2018-07-11 09:35:00,22.08,22.16,22.08,22.16,14400.0,20.5192,20.5935,20.5192,20.5935,14400.0
2018-07-11 09:40:00,22.15,22.18,22.15,22.17,20000.0,20.5842,20.6121,20.5842,20.6028,20000.0
2018-07-11 09:45:00,22.16,22.17,22.11,22.11,17620.0,20.5935,20.6028,20.5471,20.5471,17620.0
2018-07-11 09:50:00,22.11,22.11,22.1,22.11,19600.0,20.5471,20.5471,20.5378,20.5471,19600.0
2018-07-11 09:55:00,22.12,22.12,22.09,22.1,13288.0,20.5564,20.5564,20.5285,20.5378,13288.0
2018-07-11 10:00:00,22.1,22.18,22.1,22.17,19328.0,20.5378,20.6121,20.5378,20.6028,19328.0
2018-07-11 10:05:00,22.16,22.18,22.16,22.16,15448.0,20.5935,20.6121,20.5935,20.5935,15448.0
2018-07-11 10:10:00,22.16,22.16,22.11,22.13,10400.0,20.5935,20.5935,20.5471,20.5656,10400.0
2018-07-11 10:15:00,22.13,22.15,22.12,22.14,4400.0,20.5656,20.5842,20.5564,20.5749,4400.0
2018-07-11 10:20:00,22.14,22.17,22.14,22.17,5200.0,20.5749,20.6028,20.5749,20.6028,5200.0
2018-07-11 10:25:00,22.16,22.18,22.14,22.16,13252.0,20.5935,20.6121,20.5749,20.5935,13252.0
2018-07-11 10:30:00,22.16,22.17,22.13,22.13,12052.0,20.5935,20.6028,20.5656,20.5656,12052.0
2018-07-11 10:35:00,22.13,22.13,22.1,22.1,11992.0,20.5656,20.5656,20.5378,20.5378,11992.0
2018-07-11 10:40:00,22.1,22.12,22.1,22.12,6100.0,20.5378,20.5564,20.5378,20.5564,6100.0
2018-07-11 10:45:00,22.11,22.12,22.08,22.09,7820.0,20.5471,20.5564,20.5192,20.5285,7820.0
2018-07-11 10:50:00,22.08,22.09,22.07,22.07,16488.0,20.5192,20.5285,20.5099,20.5099,16488.0
2018-07-11 10:55:00,22.07,22.09,22.07,22.09,15200.0,20.5099,20.5285,20.5099,20.5285,15200.0
2018-07-11 11:00:00,22.1,22.11,22.09,22.09,15736.0,20.5378,20.5471,20.5285,20.5285,15736.0
2018-07-11 11:05:00,22.09,22.09,22.06,22.06,17224.0,20.5285,20.5285,20.5006,20.5006,17224.0
2018-07-11 11:10:00,22.06,22.06,22.03,22.03,12504.0,20.5006,20.5006,20.4727,20.4727,12504.0
2018-07-11 11:15:00,22.03,22.05,22.03,22.03,25940.0,20.4727,20.4913,20.4727,20.4727,25940.0
2018-07-11 11:20:00,22.02,22.03,22.0,22.02,12200.0,20.4634,20.4727,20.4448,20.4634,12200.0
2018-07-11 11:25:00,22.01,22.02,21.98,21.98,144336.0,20.4541,20.4634,20.4263,20.4263,144336.0
2018-07-11 11:30:00,21.97,21.97,21.93,21.96,41700.0,20.417,20.417,20.3798,20.4077,41700.0
2018-07-11 11:35:00,21.97,21.99,21.96,21.96,41712.0,20.417,20.4355,20.4077,20.4077,41712.0
2018-07-11 11:40:00,21.95,21.97,21.94,21.95,32436.0,20.3984,20.417,20.3891,20.3984,32436.0
2018-07-11 11:45:00,21.95,21.96,21.95,21.95,15440.0,20.3984,20.4077,20.3984,20.3984,15440.0
2018-07-11 11:50:00,21.95,21.97,21.95,21.95,23740.0,20.3984,20.417,20.3984,20.3984,23740.0
2018-07-11 11:55:00,21.95,21.97,21.93,21.93,21620.0,20.3984,20.417,20.3798,20.3798,21620.0
2018-07-11 12:00:00,21.93,21.95,21.93,21.94,11784.0,20.3798,20.3984,20.3798,20.3891,11784.0
2018-07-11 12:05:00,21.95,21.97,21.95,21.95,4400.0,20.3984,20.417,20.3984,20.3984,4400.0
2018-07-11 12:10:00,21.96,21.98,21.95,21.98,11224.0,20.4077,20.4263,20.3984,20.4263,11224.0
2018-07-11 12:15:00,21.98,22.0,21.97,21.98,12400.0,20.4263,20.4448,20.417,20.4263,12400.0
2018-07-11 12:20:00,21.98,21.98,21.96,21.96,10000.0,20.4263,20.4263,20.4077,20.4077,10000.0
2018-07-11 12:25:00,21.97,21.97,21.95,21.95,16196.0,20.417,20.417,20.3984,20.3984,16196.0
2018-07-11 12:30:00,21.96,22.0,21.96,22.0,5624.0,20.4077,20.4448,20.4077,20.4448,5624.0
2018-07-11 12:35:00,21.99,22.0,21.99,22.0,6936.0,20.4355,20.4448,20.4355,20.4448,6936.0
2018-07-11 12:40:00,22.0,22.0,21.99,21.99,7884.0,20.4448,20.4448,20.4355,20.4355,7884.0
2018-07-11 12:45:00,22.0,22.0,21.99,22.0,5420.0,20.4448,20.4448,20.4355,20.4448,5420.0
2018-07-11 12:50:00,22.0,22.0,21.96,21.97,32012.0,20.4448,20.4448,20.4077,20.417,32012.0
2018-07-11 12:55:00,21.96,21.96,21.94,21.96,9200.0,20.4077,20.4077,20.3891,20.4077,9200.0
2018-07-11 13:00:00,21.95,21.97,21.95,21.96,5600.0,20.3984,20.417,20.3984,20.4077,5600.0
2018-07-11 13:05:00,21.96,21.97,21.96,21.96,8244.0,20.4077,20.417,20.4077,20.4077,8244.0
2018-07-11 13:10:00,21.95,21.97,21.95,21.96,7388.0,20.3984,20.417,20.3984,20.4077,7388.0
2018-07-11 13:15:00,21.96,21.96,21.95,21.95,4800.0,20.4077,20.4077,20.3984,20.3984,4800.0
2018-07-11 13:20:00,21.96,21.99,21.95,21.99,7916.0,20.4077,20.4355,20.3984,20.4355,7916.0
2018-07-11 13:25:00,21.99,21.99,21.98,21.98,6400.0,20.4355,20.4355,20.4263,20.4263,6400.0
2018-07-11 13:30:00,21.98,21.99,21.98,21.98,13956.0,20.4263,20.4355,20.4263,20.4263,13956.0
2018-07-11 13:35:00,21.98,21.98,21.97,21.97,5600.0,20.4263,20.4263,20.417,20.417,5600.0
2018-07-11 13:40:00,21.97,21.98,21.96,21.97,9400.0,20.417,20.4263,20.4077,20.417,9400.0
2018-07-11 13:45:00,21.97,21.97,21.95,21.96,8744.0,20.417,20.417,20.3984,20.4077,8744.0
2018-07-11 13:50:00,21.95,21.95,21.94,21.95,7080.0,20.3984,20.3984,20.3891,20.3984,7080.0
2018-07-11 13:55:00,21.95,21.95,21.94,21.94,16868.0,20.3984,20.3984,20.3891,20.3891,16868.0
2018-07-11 14:00:00,21.95,21.98,21.95,21.97,11604.0,20.3984,20.4263,20.3984,20.417,11604.0
2018-07-11 14:05:00,21.97,21.98,21.96,21.96,15136.0,20.417,20.4263,20.4077,20.4077,15136.0
2018-07-11 14:10:00,21.95,21.95,21.92,21.93,18544.0,20.3984,20.3984,20.3705,20.3798,18544.0
2018-07-11 14:15:00,21.93,21.95,21.93,21.95,11120.0,20.3798,20.3984,20.3798,20.3984,11120.0
2018-07-11 14:20:00,21.95,21.96,21.95,21.95,15580.0,20.3984,20.4077,20.3984,20.3984,15580.0
2018-07-11 14:25:00,21.96,21.98,21.96,21.98,47628.0,20.4077,20.4263,20.4077,20.4263,47628.0
2018-07-11 14:30:00,21.98,22.0,21.98,21.98,38644.0,20.4263,20.4448,20.4263,20.4263,38644.0
2018-07-11 14:35:00,21.98,21.98,21.97,21.97,11288.0,20.4263,20.4263,20.417,20.417,11288.0
2018-07-11 14:40:00,21.97,21.97,21.96,21.97,21200.0,20.417,20.417,20.4077,20.417,21200.0
2018-07-11 14:45:00,21.97,21.97,21.96,21.97,9564.0,20.417,20.417,20.4077,20.417,9564.0
2018-07-11 14:50:00,21.97,21.97,21.95,21.96,18240.0,20.417,20.417,20.3984,20.4077,18240.0
2018-07-11 14:55:00,21.96,21.96,21.95,21.96,18560.0,20.4077,20.4077,20.3984,20.4077,18560.0
2018-07-11 15:00:00,21.96,21.96,21.94,21.95,43676.0,20.4077,20.4077,20.3891,20.3984,43676.0
2018-07-11 15:05:00,21.95,21.96,21.95,21.95,29492.0,20.3984,20.4077,20.3984,20.3984,29492.0
2018-07-11 15:10:00,21.95,21.96,21.93,21.94,29060.0,20.3984,20.4077,20.3798,20.3891,29060.0
2018-07-11 15:15:00,21.94,21.94,21.92,21.93,23248.0,20.3891,20.3891,20.3705,20.3798,23248.0
2018-07-11 15:20:00,21.93,21.93,21.91,21.93,36880.0,20.3798,20.3798,20.3612,20.3798,36880.0
2018-07-11 15:25:00,21.93,21.93,21.91,21.92,19756.0,20.3798,20.3798,20.3612,20.3705,19756.0
2018-07-11 15:30:00,21.92,21.93,21.92,21.93,22836.0,20.3705,20.3798,20.3705,20.3798,22836.0
2018-07-11 15:35:00,21.94,21.95,21.93,21.94,33576.0,20.3891,20.3984,20.3798,20.3891,33576.0
2018-07-11 15:40:00,21.94,21.94,21.92,21.92,45972.0,20.3891,20.3891,20.3705,20.3705,45972.0
2018-07-11 15:45:00,21.92,21.96,21.92,21.95,58616.0,20.3705,20.4077,20.3705,20.3984,58616.0
2018-07-11 15:50:00,21.95,21.95,21.93,21.93,81488.0,20.3984,20.3984,20.3798,20.3798,81488.0
2018-07-11 15:55:00,21.93,21.95,21.91,21.92,246168.0,20.3798,20.3984,20.3612,20.3705,246168.0
2018-07-12 09:30:00,22.04,22.07,22.03,22.07,63952.0,20.482,20.5099,20.4727,20.5099,63952.0
2018-07-12 09:35:00,22.07,22.12,22.06,22.1,20604.0,20.5099,20.5564,20.5006,20.5378,20604.0
2018-07-12 09:40:00,22.1,22.11,22.08,22.1,102420.0,20.5378,20.5471,20.5192,20.5378,102420.0
2018-07-12 09:45:00,22.1,22.1,22.05,22.08,29200.0,20.5378,20.5378,20.4913,20.5192,29200.0
2018-07-12 09:50:00,22.09,22.11,22.09,22.1,11144.0,20.5285,20.5471,20.5285,20.5378,11144.0
2018-07-12 09:55:00,22.1,22.12,22.07,22.12,35956.0,20.5378,20.5564,20.5099,20.5564,35956.0
2018-07-12 10:00:00,22.12,22.14,22.06,22.08,135128.0,20.5564,20.5749,20.5006,20.5192,135128.0
2018-07-12 10:05:00,22.07,22.12,22.06,22.12,50288.0,20.5099,20.5564,20.5006,20.5564,50288.0
2018-07-12 10:10:00,22.13,22.13,22.06,22.07,110184.0,20.5656,20.5656,20.5006,20.5099,110184.0
2018-07-12 10:15:00,22.07,22.09,22.04,22.05,78604.0,20.5099,20.5285,20.482,20.4913,78604.0
2018-07-12 10:20:00,22.06,22.07,22.05,22.05,22088.0,20.5006,20.5099,20.4913,20.4913,22088.0
2018-07-12 10:25:00,22.05,22.12,22.04,22.12,35396.0,20.4913,20.5564,20.482,20.5564,35396.0
2018-07-12 10:30:00,22.12,22.15,22.12,22.15,19380.0,20.5564,20.5842,20.5564,20.5842,19380.0
2018-07-12 10:35:00,22.15,22.15,22.12,22.14,25752.0,20.5842,20.5842,20.5564,20.5749,25752.0
2018-07-12 10:40:00,22.14,22.15,22.11,22.11,8000.0,20.5749,20.5842,20.5471,20.5471,8000.0
2018-07-12 10:45:00,22.11,22.11,22.08,22.09,14484.0,20.5471,20.5471,20.5192,20.5285,14484.0
2018-07-12 10:50:00,22.09,22.11,22.09,22.11,24068.0,20.5285,20.5471,20.5285,20.5471,24068.0
2018-07-12 10:55:00,22.11,22.11,22.1,22.11,7440.0,20.5471,20.5471,20.5378,20.5471,7440.0
2018-07-12 11:00:00,22.11,22.13,22.11,22.13,7104.0,20.5471,20.5656,20.5471,20.5656,7104.0
2018-07-12 11:05:00,22.14,22.16,22.14,22.15,13596.0,20.5749,20.5935,20.5749,20.5842,13596.0
2018-07-12 11:10:00,22.15,22.17,22.15,22.17,24384.0,20.5842,20.6028,20.5842,20.6028,24384.0
2018-07-12 11:15:00,22.17,22.18,22.14,22.15,15400.0,20.6028,20.6121,20.5749,20.5842,15400.0
2018-07-12 11:20:00,22.15,22.15,22.14,22.15,12800.0,20.5842,20.5842,20.5749,20.5842,12800.0
2018-07-12 11:25:00,22.14,22.16,22.14,22.15,14844.0,20.5749,20.5935,20.5749,20.5842,14844.0
2018-07-12 11:30:00,22.15,22.17,22.15,22.16,8676.0,20.5842,20.6028,20.5842,20.5935,8676.0
2018-07-12 11:35:00,22.16,22.17,22.14,22.17,9336.0,20.5935,20.6028,20.5749,20.6028,9336.0
2018-07-12 11:40:00,22.17,22.21,22.17,22.2,50220.0,20.6028,20.64,20.6028,20.6307,50220.0
2018-07-12 11:45:00,22.2,22.21,22.17,22.2,33320.0,20.6307,20.64,20.6028,20.6307,33320.0
2018-07-12 11:50:00,22.21,22.21,22.18,22.19,10372.0,20.64,20.64,20.6121,20.6214,10372.0
2018-07-12 11:55:00,22.19,22.2,22.18,22.19,17084.0,20.6214,20.6307,20.6121,20.6214,17084.0
2018-07-12 12:00:00,22.2,22.21,22.19,22.2,32336.0,20.6307,20.64,20.6214,20.6307,32336.0
2018-07-12 12:05:00,22.2,22.2,22.19,22.19,12000.0,20.6307,20.6307,20.6214,20.6214,12000.0
2018-07-12 12:10:00,22.19,22.2,22.19,22.2,22684.0,20.6214,20.6307,20.6214,20.6307,22684.0
2018-07-12 12:15:00,22.2,22.21,22.2,22.21,9520.0,20.6307,20.64,20.6307,20.64,9520.0
2018-07-12 12:20:00,22.21,22.21,22.2,22.2,6088.0,20.64,20.64,20.6307,20.6307,6088.0
2018-07-12 12:25:00,22.2,22.2,22.19,22.2,5876.0,20.6307,20.6307,20.6214,20.6307,5876.0
2018-07-12 12:30:00,22.19,22.2,22.19,22.2,20180.0,20.6214,20.6307,20.6214,20.6307,20180.0
2018-07-12 12:35:00,22.2,22.21,22.19,22.19,17908.0,20.6307,20.64,20.6214,20.6214,17908.0
2018-07-12 12:40:00,22.19,22.19,22.16,22.18,43500.0,20.6214,20.6214,20.5935,20.6121,43500.0
2018-07-12 12:45:00,22.19,22.2,22.19,22.2,3516.0,20.6214,20.6307,20.6214,20.6307,3516.0
2018-07-12 12:50:00,22.2,22.22,22.2,22.22,28508.0,20.6307,20.6493,20.6307,20.6493,28508.0
2018-07-12 12:55:00,22.22,22.24,22.21,22.23,70704.0,20.6493,20.6679,20.64,20.6586,70704.0
2018-07-12 13:00:00,22.23,22.24,22.22,22.24,5808.0,20.6586,20.6679,20.6493,20.6679,5808.0
2018-07-12 13:05:00,22.23,22.25,22.23,22.25,31448.0,20.6586,20.6772,20.6586,20.6772,31448.0
2018-07-12 13:10:00,22.25,22.25,22.23,22.23,10672.0,20.6772,20.6772,20.6586,20.6586,10672.0
2018-07-12 13:15:00,22.23,22.23,22.22,22.22,20308.0,20.6586,20.6586,20.6493,20.6493,20308.0
2018-07-12 13:20:00,22.23,22.23,22.21,22.21,13772.0,20.6586,20.6586,20.64,20.64,13772.0
2018-07-12 13:25:00,22.21,22.22,22.2,22.2,103724.0,20.64,20.6493,20.6307,20.6307,103724.0
2018-07-12 13:30:00,22.21,22.22,22.19,22.2,21424.0,20.64,20.6493,20.6214,20.6307,21424.0
2018-07-12 13:35:00,22.21,22.23,22.21,22.22,10404.0,20.64,20.6586,20.64,20.6493,10404.0
2018-07-12 13:40:00,22.22,22.23,22.22,22.22,8800.0,20.6493,20.6586,20.6493,20.6493,8800.0
2018-07-12 13:45:00,22.22,22.24,22.22,22.23,20336.0,20.6493,20.6679,20.6493,20.6586,20336.0
2018-07-12 13:50:00,22.23,22.23,22.21,22.22,41468.0,20.6586,20.6586,20.64,20.6493,41468.0
2018-07-12 13:55:00,22.21,22.22,22.2,22.21,29196.0,20.64,20.6493,20.6307,20.64,29196.0
2018-07-12 14:00:00,22.21,22.23,22.21,22.22,34044.0,20.64,20.6586,20.64,20.6493,34044.0
2018-07-12 14:05:00,22.21,22.22,22.2,22.2,16400.0,20.64,20.6493,20.6307,20.6307,16400.0
2018-07-12 14:10:00,22.2,22.21,22.2,22.21,14480.0,20.6307,20.64,20.6307,20.64,14480.0
2018-07-12 14:15:00,22.21,22.22,22.21,22.22,18928.0,20.64,20.6493,20.64,20.6493,18928.0
2018-07-12 14:20:00,22.22,22.24,22.22,22.23,14396.0,20.6493,20.6679,20.6493,20.6586,14396.0
2018-07-12 14:25:00,22.23,22.23,22.22,22.23,8184.0,20.6586,20.6586,20.6493,20.6586,8184.0
2018-07-12 14:30:00,22.23,22.23,22.21,22.23,39476.0,20.6586,20.6586,20.64,20.6586,39476.0
2018-07-12 14:35:00,22.23,22.23,22.21,22.22,16820.0,20.6586,20.6586,20.64,20.6493,16820.0
2018-07-12 14:40:00,22.22,22.24,22.22,22.23,13840.0,20.6493,20.6679,20.6493,20.6586,13840.0
2018-07-12 14:45:00,22.23,22.24,22.22,22.22,19220.0,20.6586,20.6679,20.6493,20.6493,19220.0
2018-07-12 14:50:00,22.23,22.24,22.22,22.23,10376.0,20.6586,20.6679,20.6493,20.6586,10376.0
2018-07-12 14:55:00,22.23,22.23,22.22,22.23,8688.0,20.6586,20.6586,20.6493,20.6586,8688.0
2018-07-12 15:00:00,22.23,22.24,22.22,22.23,69828.0,20.6586,20.6679,20.6493,20.6586,69828.0
2018-07-12 15:05:00,22.23,22.24,22.23,22.24,23300.0,20.6586,20.6679,20.6586,20.6679,23300.0
2018-07-12 15:10:00,22.24,22.24,22.22,22.23,27412.0,20.6679,20.6679,20.6493,20.6586,27412.0
2018-07-12 15:15:00,22.23,22.25,22.23,22.25,21540.0,20.6586,20.6772,20.6586,20.6772,21540.0
2018-07-12 15:20:00,22.25,22.25,22.22,22.23,38212.0,20.6772,20.6772,20.6493,20.6586,38212.0
2018-07-12 15:25:00,22.23,22.26,22.23,22.26,27928.0,20.6586,20.6865,20.6586,20.6865,27928.0
2018-07-12 15:30:00,22.26,22.27,22.24,22.25,38556.0,20.6865,20.6958,20.6679,20.6772,38556.0
2018-07-12 15:35:00,22.25,22.25,22.24,22.25,36892.0,20.6772,20.6772,20.6679,20.6772,36892.0
2018-07-12 15:40:00,22.24,22.26,22.23,22.25,51988.0,20.6679,20.6865,20.6586,20.6772,51988.0
2018-07-12 15:45:00,22.25,22.25,22.23,22.25,68416.0,20.6772,20.6772,20.6586,20.6772,68416.0
2018-07-12 15:50:00,22.25,22.25,22.23,22.24,126136.0,20.6772,20.6772,20.6586,20.6679,126136.0
2018-07-12 15:55:00,22.25,22.27,22.24,22.26,180432.0,20.6772,20.6958,20.6679,20.6865,180432.0
2018-07-13 09:30:00,22.31,22.33,22.22,22.32,58716.0,20.7329,20.7515,20.6493,20.7422,58716.0
2018-07-13 09:35:00,22.3,22.31,22.26,22.26,10296.0,20.7236,20.7329,20.6865,20.6865,10296.0
2018-07-13 09:40:00,22.27,22.31,22.26,22.26,14280.0,20.6958,20.7329,20.6865,20.6865,14280.0
2018-07-13 09:45:00,22.27,22.29,22.24,22.29,30568.0,20.6958,20.7143,20.6679,20.7143,30568.0
2018-07-13 09:50:00,22.29,22.29,22.23,22.24,18608.0,20.7143,20.7143,20.6586,20.6679,18608.0
2018-07-13 09:55:00,22.25,22.27,22.24,22.26,11376.0,20.6772,20.6958,20.6679,20.6865,11376.0
2018-07-13 10:00:00,22.25,22.28,22.25,22.27,8800.0,20.6772,20.705,20.6772,20.6958,8800.0
2018-07-13 10:05:00,22.28,22.28,22.28,22.28,5992.0,20.705,20.705,20.705,20.705,5992.0
2018-07-13 10:10:00,22.28,22.3,22.28,22.3,11840.0,20.705,20.7236,20.705,20.7236,11840.0
2018-07-13 10:15:00,22.28,22.29,22.26,22.27,9208.0,20.705,20.7143,20.6865,20.6958,9208.0
2018-07-13 10:20:00,22.27,22.29,22.25,22.26,19492.0,20.6958,20.7143,20.6772,20.6865,19492.0
2018-07-13 10:25:00,22.26,22.27,22.22,22.23,52396.0,20.6865,20.6958,20.6493,20.6586,52396.0
2018-07-13 10:30:00,22.23,22.24,22.22,22.23,31484.0,20.6586,20.6679,20.6493,20.6586,31484.0
2018-07-13 10:35:00,22.22,22.24,22.22,22.24,17108.0,20.6493,20.6679,20.6493,20.6679,17108.0
2018-07-13 10:40:00,22.25,22.26,22.25,22.25,13528.0,20.6772,20.6865,20.6772,20.6772,13528.0
2018-07-13 10:45:00,22.25,22.28,22.25,22.27,20868.0,20.6772,20.705,20.6772,20.6958,20868.0
2018-07-13 10:50:00,22.27,22.3,22.27,22.3,12004.0,20.6958,20.7236,20.6958,20.7236,12004.0
2018-07-13 10:55:00,22.29,22.29,22.28,22.29,6460.0,20.7143,20.7143,20.705,20.7143,6460.0
2018-07-13 11:00:00,22.29,22.3,22.28,22.28,12000.0,20.7143,20.7236,20.705,20.705,12000.0
2018-07-13 11:05:00,22.28,22.3,22.27,22.3,26792.0,20.705,20.7236,20.6958,20.7236,26792.0
2018-07-13 11:10:00,22.29,22.3,22.29,22.3,3356.0,20.7143,20.7236,20.7143,20.7236,3356.0
2018-07-13 11:15:00,22.3,22.3,22.29,22.29,12396.0,20.7236,20.7236,20.7143,20.7143,12396.0
2018-07-13 11:20:00,22.29,22.31,22.28,22.31,12400.0,20.7143,20.7329,20.705,20.7329,12400.0
2018-07-13 11:25:00,22.31,22.31,22.3,22.3,13648.0,20.7329,20.7329,20.7236,20.7236,13648.0
2018-07-13 11:30:00,22.29,22.3,22.28,22.29,10452.0,20.7143,20.7236,20.705,20.7143,10452.0
2018-07-13 11:35:00,22.29,22.29,22.27,22.29,16176.0,20.7143,20.7143,20.6958,20.7143,16176.0
2018-07-13 11:40:00,22.29,22.29,22.24,22.28,20400.0,20.7143,20.7143,20.6679,20.705,20400.0
2018-07-13 11:45:00,22.28,22.28,22.23,22.24,16800.0,20.705,20.705,20.6586,20.6679,16800.0
2018-07-13 11:50:00,22.23,22.24,22.23,22.24,6000.0,20.6586,20.6679,20.6586,20.6679,6000.0
2018-07-13 11:55:00,22.23,22.24,22.23,22.24,8000.0,20.6586,20.6679,20.6586,20.6679,8000.0
2018-07-13 12:00:00,22.24,22.25,22.23,22.24,6844.0,20.6679,20.6772,20.6586,20.6679,6844.0
2018-07-13 12:05:00,22.23,22.24,22.23,22.24,10800.0,20.6586,20.6679,20.6586,20.6679,10800.0
2018-07-13 12:10:00,22.25,22.26,22.25,22.26,12384.0,20.6772,20.6865,20.6772,20.6865,12384.0
2018-07-13 12:15:00,22.26,22.27,22.26,22.27,3200.0,20.6865,20.6958,20.6865,20.6958,3200.0
2018-07-13 12:20:00,22.27,22.27,22.25,22.26,15720.0,20.6958,20.6958,20.6772,20.6865,15720.0
2018-07-13 12:25:00,22.26,22.27,22.26,22.27,15692.0,20.6865,20.6958,20.6865,20.6958,15692.0
2018-07-13 12:30:00,22.26,22.26,22.25,22.25,7852.0,20.6865,20.6865,20.6772,20.6772,7852.0
2018-07-13 12:35:00,22.25,22.25,22.25,22.25,6160.0,20.6772,20.6772,20.6772,20.6772,6160.0
2018-07-13 12:40:00,22.25,22.26,22.25,22.26,4572.0,20.6772,20.6865,20.6772,20.6865,4572.0
2018-07-13 12:45:00,22.26,22.26,22.25,22.25,7236.0,20.6865,20.6865,20.6772,20.6772,7236.0
2018-07-13 12:50:00,22.25,22.25,22.24,22.25,10972.0,20.6772,20.6772,20.6679,20.6772,10972.0
2018-07-13 12:55:00,22.25,22.27,22.25,22.25,10400.0,20.6772,20.6958,20.6772,20.6772,10400.0
2018-07-13 13:00:00,22.24,22.25,22.24,22.25,7600.0,20.6679,20.6772,20.6679,20.6772,7600.0
2018-07-13 13:05:00,22.24,22.24,22.22,22.22,12440.0,20.6679,20.6679,20.6493,20.6493,12440.0
2018-07-13 13:10:00,22.22,22.22,22.2,22.21,18400.0,20.6493,20.6493,20.6307,20.64,18400.0
2018-07-13 13:15:00,22.21,22.21,22.19,22.2,21420.0,20.64,20.64,20.6214,20.6307,21420.0
2018-07-13 13:20:00,22.2,22.21,22.19,22.21,27200.0,20.6307,20.64,20.6214,20.64,27200.0
2018-07-13 13:25:00,22.2,22.22,22.2,22.21,14760.0,20.6307,20.6493,20.6307,20.64,14760.0
2018-07-13 13:30:00,22.21,22.21,22.18,22.18,16000.0,20.64,20.64,20.6121,20.6121,16000.0
2018-07-13 13:35:00,22.18,22.2,22.18,22.19,10040.0,20.6121,20.6307,20.6121,20.6214,10040.0
2018-07-13 13:40:00,22.2,22.2,22.19,22.19,2800.0,20.6307,20.6307,20.6214,20.6214,2800.0
2018-07-13 13:45:00,22.19,22.2,22.19,22.19,10456.0,20.6214,20.6307,20.6214,20.6214,10456.0
2018-07-13 13:50:00,22.2,22.21,22.2,22.21,15940.0,20.6307,20.64,20.6307,20.64,15940.0
2018-07-13 13:55:00,22.21,22.21,22.2,22.2,127272.0,20.64,20.64,20.6307,20.6307,127272.0
2018-07-13 14:00:00,22.2,22.2,22.18,22.19,18060.0,20.6307,20.6307,20.6121,20.6214,18060.0
2018-07-13 14:05:00,22.19,22.19,22.18,22.18,14376.0,20.6214,20.6214,20.6121,20.6121,14376.0
2018-07-13 14:10:00,22.18,22.2,22.18,22.2,25356.0,20.6121,20.6307,20.6121,20.6307,25356.0
2018-07-13 14:15:00,22.2,22.2,22.19,22.19,26196.0,20.6307,20.6307,20.6214,20.6214,26196.0
2018-07-13 14:20:00,22.19,22.19,22.18,22.18,32716.0,20.6214,20.6214,20.6121,20.6121,32716.0
2018-07-13 14:25:00,22.18,22.19,22.18,22.19,22816.0,20.6121,20.6214,20.6121,20.6214,22816.0
2018-07-13 14:30:00,22.18,22.19,22.18,22.18,13892.0,20.6121,20.6214,20.6121,20.6121,13892.0
2018-07-13 14:35:00,22.18,22.19,22.18,22.18,36080.0,20.6121,20.6214,20.6121,20.6121,36080.0
2018-07-13 14:40:00,22.18,22.19,22.18,22.18,35176.0,20.6121,20.6214,20.6121,20.6121,35176.0
2018-07-13 14:45:00,22.18,22.18,22.18,22.18,14088.0,20.6121,20.6121,20.6121,20.6121,14088.0
2018-07-13 14:50:00,22.18,22.19,22.18,22.19,25420.0,20.6121,20.6214,20.6121,20.6214,25420.0
2018-07-13 14:55:00,22.19,22.19,22.17,22.17,45308.0,20.6214,20.6214,20.6028,20.6028,45308.0
2018-07-13 15:00:00,22.17,22.18,22.17,22.18,27144.0,20.6028,20.6121,20.6028,20.6121,27144.0
2018-07-13 15:05:00,22.18,22.19,22.18,22.18,28764.0,20.6121,20.6214,20.6121,20.6121,28764.0
2018-07-13 15:10:00,22.18,22.18,22.18,22.18,27500.0,20.6121,20.6121,20.6121,20.6121,27500.0
2018-07-13 15:15:00,22.18,22.18,22.17,22.18,16844.0,20.6121,20.6121,20.6028,20.6121,16844.0
2018-07-13 15:20:00,22.17,22.18,22.17,22.18,14056.0,20.6028,20.6121,20.6028,20.6121,14056.0
2018-07-13 15:25:00,22.17,22.18,22.17,22.18,28936.0,20.6028,20.6121,20.6028,20.6121,28936.0
2018-07-13 15:30:00,22.18,22.18,22.18,22.18,35392.0,20.6121,20.6121,20.6121,20.6121,35392.0
2018-07-13 15:35:00,22.18,22.19,22.18,22.18,50824.0,20.6121,20.6214,20.6121,20.6121,50824.0
2018-07-13 15:40:00,22.18,22.18,22.17,22.17,62052.0,20.6121,20.6121,20.6028,20.6028,62052.0
2018-07-13 15:45:00,22.17,22.18,22.17,22.17,48772.0,20.6028,20.6121,20.6028,20.6028,48772.0
2018-07-13 15:50:00,22.17,22.18,22.16,22.17,80472.0,20.6028,20.6121,20.5935,20.6028,80472.0
2018-07-13 15:55:00,22.17,22.19,22.17,22.18,151248.0,20.6028,20.6214,20.6028,20.6121,151248.0
2018-07-16 09:30:00,22.2,22.22,22.16,22.16,37896.0,20.6307,20.6493,20.5935,20.5935,37896.0
2018-07-16 09:35:00,22.16,22.16,22.16,22.16,0.0,20.5935,20.5935,20.5935,20.5935,0.0
2018-07-16 09:40:00,22.15,22.18,22.13,22.18,5300.0,20.5842,20.6121,20.5656,20.6121,5300.0
2018-07-16 09:45:00,22.19,22.19,22.15,22.19,10200.0,20.6214,20.6214,20.5842,20.6214,10200.0
2018-07-16 09:50:00,22.18,22.21,22.17,22.18,28240.0,20.6121,20.64,20.6028,20.6121,28240.0
2018-07-16 09:55:00,22.18,22.19,22.13,22.13,26720.0,20.6121,20.6214,20.5656,20.5656,26720.0
2018-07-16 10:00:00,22.13,22.21,22.13,22.19,40668.0,20.5656,20.64,20.5656,20.6214,40668.0
2018-07-16 10:05:00,22.2,22.23,22.19,22.23,20800.0,20.6307,20.6586,20.6214,20.6586,20800.0
2018-07-16 10:10:00,22.23,22.27,22.22,22.25,22388.0,20.6586,20.6958,20.6493,20.6772,22388.0
2018-07-16 10:15:00,22.26,22.27,22.25,22.26,10852.0,20.6865,20.6958,20.6772,20.6865,10852.0
2018-07-16 10:20:00,22.25,22.26,22.24,22.25,35076.0,20.6772,20.6865,20.6679,20.6772,35076.0
2018-07-16 10:25:00,22.26,22.27,22.24,22.25,21612.0,20.6865,20.6958,20.6679,20.6772,21612.0
2018-07-16 10:30:00,22.25,22.27,22.25,22.27,6000.0,20.6772,20.6958,20.6772,20.6958,6000.0
2018-07-16 10:35:00,22.27,22.28,22.26,22.26,27168.0,20.6958,20.705,20.6865,20.6865,27168.0
2018-07-16 10:40:00,22.25,22.26,22.24,22.25,21904.0,20.6772,20.6865,20.6679,20.6772,21904.0
2018-07-16 10:45:00,22.25,22.25,22.22,22.22,12860.0,20.6772,20.6772,20.6493,20.6493,12860.0
2018-07-16 10:50:00,22.22,22.23,22.22,22.22,12864.0,20.6493,20.6586,20.6493,20.6493,12864.0
2018-07-16 10:55:00,22.22,22.22,22.2,22.2,14400.0,20.6493,20.6493,20.6307,20.6307,14400.0
2018-07-16 11:00:00,22.19,22.21,22.19,22.2,7800.0,20.6214,20.64,20.6214,20.6307,7800.0
2018-07-16 11:05:00,22.2,22.22,22.19,22.21,11620.0,20.6307,20.6493,20.6214,20.64,11620.0
2018-07-16 11:10:00,22.21,22.21,22.2,22.21,16792.0,20.64,20.64,20.6307,20.64,16792.0
2018-07-16 11:15:00,22.22,22.24,22.21,22.24,22596.0,20.6493,20.6679,20.64,20.6679,22596.0
2018-07-16 11:20:00,22.24,22.25,22.23,22.25,63216.0,20.6679,20.6772,20.6586,20.6772,63216.0
2018-07-16 11:25:00,22.25,22.25,22.23,22.25,49256.0,20.6772,20.6772,20.6586,20.6772,49256.0
2018-07-16 11:30:00,22.24,22.26,22.22,22.22,35152.0,20.6679,20.6865,20.6493,20.6493,35152.0
2018-07-16 11:35:00,22.21,22.23,22.21,22.22,4540.0,20.64,20.6586,20.64,20.6493,4540.0
2018-07-16 11:40:00,22.23,22.25,22.23,22.25,26056.0,20.6586,20.6772,20.6586,20.6772,26056.0
2018-07-16 11:45:00,22.24,22.24,22.22,22.23,10364.0,20.6679,20.6679,20.6493,20.6586,10364.0
2018-07-16 11:50:00,22.23,22.23,22.21,22.21,13008.0,20.6586,20.6586,20.64,20.64,13008.0
2018-07-16 11:55:00,22.21,22.22,22.21,22.22,9200.0,20.64,20.6493,20.64,20.6493,9200.0
2018-07-16 12:00:00,22.22,22.22,22.2,22.2,9632.0,20.6493,20.6493,20.6307,20.6307,9632.0
2018-07-16 12:05:00,22.2,22.21,22.2,22.2,9560.0,20.6307,20.64,20.6307,20.6307,9560.0
2018-07-16 12:10:00,22.2,22.2,22.19,22.2,11440.0,20.6307,20.6307,20.6214,20.6307,11440.0
2018-07-16 12:15:00,22.21,22.21,22.2,22.21,7632.0,20.64,20.64,20.6307,20.64,7632.0
2018-07-16 12:20:00,22.21,22.23,22.21,22.23,10884.0,20.64,20.6586,20.64,20.6586,10884.0
2018-07-16 12:25:00,22.23,22.24,22.23,22.23,7864.0,20.6586,20.6679,20.6586,20.6586,7864.0
2018-07-16 12:30:00,22.23,22.23,22.22,22.22,7240.0,20.6586,20.6586,20.6493,20.6493,7240.0
2018-07-16 12:35:00,22.22,22.22,22.21,22.21,5232.0,20.6493,20.6493,20.64,20.64,5232.0
2018-07-16 12:40:00,22.21,22.21,22.2,22.2,7876.0,20.64,20.64,20.6307,20.6307,7876.0
2018-07-16 12:45:00,22.2,22.21,22.19,22.19,18584.0,20.6307,20.64,20.6214,20.6214,18584.0
2018-07-16 12:50:00,22.2,22.21,22.19,22.21,8800.0,20.6307,20.64,20.6214,20.64,8800.0
2018-07-16 12:55:00,22.21,22.22,22.2,22.2,17364.0,20.64,20.6493,20.6307,20.6307,17364.0
2018-07-16 13:00:00,22.21,22.21,22.2,22.2,8368.0,20.64,20.64,20.6307,20.6307,8368.0
2018-07-16 13:05:00,22.2,22.2,22.18,22.18,14948.0,20.6307,20.6307,20.6121,20.6121,14948.0
2018-07-16 13:10:00,22.18,22.18,22.18,22.18,27608.0,20.6121,20.6121,20.6121,20.6121,27608.0
2018-07-16 13:15:00,22.18,22.18,22.18,22.18,5788.0,20.6121,20.6121,20.6121,20.6121,5788.0
2018-07-16 13:20:00,22.19,22.2,22.17,22.17,19128.0,20.6214,20.6307,20.6028,20.6028,19128.0
2018-07-16 13:25:00,22.17,22.17,22.16,22.17,5228.0,20.6028,20.6028,20.5935,20.6028,5228.0
2018-07-16 13:30:00,22.17,22.17,22.16,22.16,9072.0,20.6028,20.6028,20.5935,20.5935,9072.0
2018-07-16 13:35:00,22.16,22.17,22.15,22.16,8916.0,20.5935,20.6028,20.5842,20.5935,8916.0
2018-07-16 13:40:00,22.16,22.16,22.15,22.15,4800.0,20.5935,20.5935,20.5842,20.5842,4800.0
2018-07-16 13:45:00,22.15,22.15,22.14,22.14,7448.0,20.5842,20.5842,20.5749,20.5749,7448.0
2018-07-16 13:50:00,22.14,22.15,22.14,22.15,17812.0,20.5749,20.5842,20.5749,20.5842,17812.0
2018-07-16 13:55:00,22.15,22.15,22.14,22.14,9184.0,20.5842,20.5842,20.5749,20.5749,9184.0
2018-07-16 14:00:00,22.14,22.14,22.13,22.13,32276.0,20.5749,20.5749,20.5656,20.5656,32276.0
2018-07-16 14:05:00,22.13,22.16,22.13,22.15,19860.0,20.5656,20.5935,20.5656,20.5842,19860.0
2018-07-16 14:10:00,22.16,22.16,22.15,22.15,9200.0,20.5935,20.5935,20.5842,20.5842,9200.0
2018-07-16 14:15:00,22.15,22.15,22.15,22.15,1600.0,20.5842,20.5842,20.5842,20.5842,1600.0
2018-07-16 14:20:00,22.15,22.16,22.15,22.16,22360.0,20.5842,20.5935,20.5842,20.5935,22360.0
2018-07-16 14:25:00,22.16,22.16,22.16,22.16,2120.0,20.5935,20.5935,20.5935,20.5935,2120.0
2018-07-16 14:30:00,22.15,22.15,22.14,22.14,13008.0,20.5842,20.5842,20.5749,20.5749,13008.0
2018-07-16 14:35:00,22.14,22.15,22.14,22.14,13144.0,20.5749,20.5842,20.5749,20.5749,13144.0
2018-07-16 14:40:00,22.14,22.14,22.11,22.12,25340.0,20.5749,20.5749,20.5471,20.5564,25340.0
2018-07-16 14:45:00,22.12,22.12,22.11,22.12,10400.0,20.5564,20.5564,20.5471,20.5564,10400.0
2018-07-16 14:50:00,22.12,22.13,22.11,22.12,29412.0,20.5564,20.5656,20.5471,20.5564,29412.0
2018-07-16 14:55:00,22.12,22.13,22.12,22.13,16340.0,20.5564,20.5656,20.5564,20.5656,16340.0
2018-07-16 15:00:00,22.12,22.12,22.1,22.1,20084.0,20.5564,20.5564,20.5378,20.5378,20084.0
2018-07-16 15:05:00,22.1,22.12,22.1,22.12,7232.0,20.5378,20.5564,20.5378,20.5564,7232.0
2018-07-16 15:10:00,22.12,22.12,22.11,22.11,26248.0,20.5564,20.5564,20.5471,20.5471,26248.0
2018-07-16 15:15:00,22.11,22.11,22.11,22.11,11876.0,20.5471,20.5471,20.5471,20.5471,11876.0
2018-07-16 15:20:00,22.11,22.13,22.11,22.12,27932.0,20.5471,20.5656,20.5471,20.5564,27932.0
2018-07-16 15:25:00,22.12,22.12,22.11,22.11,19328.0,20.5564,20.5564,20.5471,20.5471,19328.0
2018-07-16 15:30:00,22.11,22.12,22.11,22.11,35592.0,20.5471,20.5564,20.5471,20.5471,35592.0
2018-07-16 15:35:00,22.11,22.14,22.11,22.14,48676.0,20.5471,20.5749,20.5471,20.5749,48676.0
2018-07-16 15:40:00,22.15,22.15,22.14,22.15,51568.0,20.5842,20.5842,20.5749,20.5842,51568.0
2018-07-16 15:45:00,22.15,22.15,22.13,22.13,51448.0,20.5842,20.5842,20.5656,20.5656,51448.0
2018-07-16 15:50:00,22.13,22.14,22.12,22.13,65136.0,20.5656,20.5749,20.5564,20.5656,65136.0
2018-07-16 15:55:00,22.13,22.15,22.13,22.14,184224.0,20.5656,20.5842,20.5656,20.5749,184224.0
2018-07-17 09:30:00,22.07,22.09,22.03,22.06,78076.0,20.5099,20.5285,20.4727,20.5006,78076.0
2018-07-17 09:35:00,22.04,22.06,22.02,22.04,11472.0,20.482,20.5006,20.4634,20.482,11472.0
2018-07-17 09:40:00,22.04,22.04,22.02,22.02,12800.0,20.482,20.482,20.4634,20.4634,12800.0
2018-07-17 09:45:00,22.01,22.08,22.01,22.08,15640.0,20.4541,20.5192,20.4541,20.5192,15640.0
2018-07-17 09:50:00,22.06,22.08,22.01,22.01,18772.0,20.5006,20.5192,20.4541,20.4541,18772.0
2018-07-17 09:55:00,22.0,22.07,22.0,22.06,13528.0,20.4448,20.5099,20.4448,20.5006,13528.0
2018-07-17 10:00:00,22.07,22.08,22.04,22.04,21200.0,20.5099,20.5192,20.482,20.482,21200.0
2018-07-17 10:05:00,22.05,22.09,22.05,22.09,14000.0,20.4913,20.5285,20.4913,20.5285,14000.0
2018-07-17 10:10:00,22.1,22.1,22.06,22.07,17760.0,20.5378,20.5378,20.5006,20.5099,17760.0
2018-07-17 10:15:00,22.09,22.13,22.08,22.09,10112.0,20.5285,20.5656,20.5192,20.5285,10112.0
2018-07-17 10:20:00,22.09,22.1,22.08,22.1,7600.0,20.5285,20.5378,20.5192,20.5378,7600.0
2018-07-17 10:25:00,22.11,22.11,22.1,22.1,22624.0,20.5471,20.5471,20.5378,20.5378,22624.0
2018-07-17 10:30:00,22.1,22.11,22.07,22.09,82080.0,20.5378,20.5471,20.5099,20.5285,82080.0
2018-07-17 10:35:00,22.09,22.09,22.07,22.08,69544.0,20.5285,20.5285,20.5099,20.5192,69544.0
2018-07-17 10:40:00,22.08,22.09,22.08,22.08,64312.0,20.5192,20.5285,20.5192,20.5192,64312.0
2018-07-17 10:45:00,22.09,22.09,22.07,22.07,77156.0,20.5285,20.5285,20.5099,20.5099,77156.0
2018-07-17 10:50:00,22.07,22.08,22.06,22.07,43400.0,20.5099,20.5192,20.5006,20.5099,43400.0
2018-07-17 10:55:00,22.08,22.09,22.07,22.07,113588.0,20.5192,20.5285,20.5099,20.5099,113588.0
2018-07-17 11:00:00,22.07,22.08,22.06,22.07,74464.0,20.5099,20.5192,20.5006,20.5099,74464.0
2018-07-17 11:05:00,22.07,22.08,22.06,22.07,104864.0,20.5099,20.5192,20.5006,20.5099,104864.0
2018-07-17 11:10:00,22.07,22.08,22.07,22.07,180484.0,20.5099,20.5192,20.5099,20.5099,180484.0
2018-07-17 11:15:00,22.07,22.13,22.07,22.11,203340.0,20.5099,20.5656,20.5099,20.5471,203340.0
2018-07-17 11:20:00,22.11,22.15,22.11,22.11,25644.0,20.5471,20.5842,20.5471,20.5471,25644.0
2018-07-17 11:25:00,22.12,22.13,22.11,22.11,54080.0,20.5564,20.5656,20.5471,20.5471,54080.0
2018-07-17 11:30:00,22.11,22.12,22.1,22.12,23168.0,20.5471,20.5564,20.5378,20.5564,23168.0
2018-07-17 11:35:00,22.12,22.13,22.11,22.12,11600.0,20.5564,20.5656,20.5471,20.5564,11600.0
2018-07-17 11:40:00,22.12,22.13,22.11,22.12,22800.0,20.5564,20.5656,20.5471,20.5564,22800.0
2018-07-17 11:45:00,22.12,22.14,22.12,22.13,21600.0,20.5564,20.5749,20.5564,20.5656,21600.0
2018-07-17 11:50:00,22.13,22.14,22.13,22.13,30252.0,20.5656,20.5749,20.5656,20.5656,30252.0
2018-07-17 11:55:00,22.13,22.15,22.13,22.14,41400.0,20.5656,20.5842,20.5656,20.5749,41400.0
2018-07-17 12:00:00,22.14,22.14,22.13,22.13,16404.0,20.5749,20.5749,20.5656,20.5656,16404.0
2018-07-17 12:05:00,22.13,22.15,22.13,22.14,54424.0,20.5656,20.5842,20.5656,20.5749,54424.0
2018-07-17 12:10:00,22.13,22.14,22.13,22.13,13224.0,20.5656,20.5749,20.5656,20.5656,13224.0
2018-07-17 12:15:00,22.13,22.2,22.13,22.19,27600.0,20.5656,20.6307,20.5656,20.6214,27600.0
2018-07-17 12:20:00,22.2,22.2,22.18,22.18,20400.0,20.6307,20.6307,20.6121,20.6121,20400.0
2018-07-17 12:25:00,22.18,22.18,22.17,22.18,63260.0,20.6121,20.6121,20.6028,20.6121,63260.0
2018-07-17 12:30:00,22.18,22.18,22.16,22.17,37048.0,20.6121,20.6121,20.5935,20.6028,37048.0
2018-07-17 12:35:00,22.17,22.18,22.17,22.17,16828.0,20.6028,20.6121,20.6028,20.6028,16828.0
2018-07-17 12:40:00,22.17,22.18,22.17,22.18,75764.0,20.6028,20.6121,20.6028,20.6121,75764.0
2018-07-17 12:45:00,22.18,22.19,22.18,22.19,53020.0,20.6121,20.6214,20.6121,20.6214,53020.0
2018-07-17 12:50:00,22.2,22.2,22.19,22.19,38116.0,20.6307,20.6307,20.6214,20.6214,38116.0
2018-07-17 12:55:00,22.19,22.2,22.18,22.19,99728.0,20.6214,20.6307,20.6121,20.6214,99728.0
2018-07-17 13:00:00,22.19,22.2,22.18,22.2,87232.0,20.6214,20.6307,20.6121,20.6307,87232.0
2018-07-17 13:05:00,22.2,22.2,22.19,22.2,111748.0,20.6307,20.6307,20.6214,20.6307,111748.0
2018-07-17 13:10:00,22.2,22.25,22.2,22.23,37144.0,20.6307,20.6772,20.6307,20.6586,37144.0
2018-07-17 13:15:00,22.23,22.23,22.21,22.22,31792.0,20.6586,20.6586,20.64,20.6493,31792.0
2018-07-17 13:20:00,22.22,22.23,22.2,22.2,37608.0,20.6493,20.6586,20.6307,20.6307,37608.0
2018-07-17 13:25:00,22.21,22.23,22.21,22.22,100644.0,20.64,20.6586,20.64,20.6493,100644.0
2018-07-17 13:30:00,22.23,22.24,22.22,22.23,78164.0,20.6586,20.6679,20.6493,20.6586,78164.0
2018-07-17 13:35:00,22.22,22.23,22.22,22.22,27720.0,20.6493,20.6586,20.6493,20.6493,27720.0
2018-07-17 13:40:00,22.22,22.22,22.21,22.22,15664.0,20.6493,20.6493,20.64,20.6493,15664.0
2018-07-17 13:45:00,22.22,22.23,22.22,22.22,21008.0,20.6493,20.6586,20.6493,20.6493,21008.0
2018-07-17 13:50:00,22.22,22.22,22.21,22.22,43748.0,20.6493,20.6493,20.64,20.6493,43748.0
2018-07-17 13:55:00,22.22,22.23,22.21,22.22,25444.0,20.6493,20.6586,20.64,20.6493,25444.0
2018-07-17 14:00:00,22.23,22.23,22.22,22.22,30608.0,20.6586,20.6586,20.6493,20.6493,30608.0
2018-07-17 14:05:00,22.22,22.24,22.22,22.24,69420.0,20.6493,20.6679,20.6493,20.6679,69420.0
2018-07-17 14:10:00,22.24,22.25,22.24,22.24,15064.0,20.6679,20.6772,20.6679,20.6679,15064.0
2018-07-17 14:15:00,22.24,22.25,22.24,22.25,21212.0,20.6679,20.6772,20.6679,20.6772,21212.0
2018-07-17 14:20:00,22.26,22.27,22.25,22.27,13340.0,20.6865,20.6958,20.6772,20.6958,13340.0
2018-07-17 14:25:00,22.27,22.27,22.25,22.25,20172.0,20.6958,20.6958,20.6772,20.6772,20172.0
2018-07-17 14:30:00,22.25,22.25,22.25,22.25,11624.0,20.6772,20.6772,20.6772,20.6772,11624.0
2018-07-17 14:35:00,22.25,22.25,22.25,22.25,23056.0,20.6772,20.6772,20.6772,20.6772,23056.0
2018-07-17 14:40:00,22.25,22.25,22.24,22.25,11876.0,20.6772,20.6772,20.6679,20.6772,11876.0
2018-07-17 14:45:00,22.25,22.27,22.25,22.27,22060.0,20.6772,20.6958,20.6772,20.6958,22060.0
2018-07-17 14:50:00,22.26,22.27,22.25,22.26,16696.0,20.6865,20.6958,20.6772,20.6865,16696.0
2018-07-17 14:55:00,22.26,22.26,22.24,22.24,6800.0,20.6865,20.6865,20.6679,20.6679,6800.0
2018-07-17 15:00:00,22.24,22.24,22.23,22.24,24860.0,20.6679,20.6679,20.6586,20.6679,24860.0
2018-07-17 15:05:00,22.25,22.25,22.25,22.25,6400.0,20.6772,20.6772,20.6772,20.6772,6400.0
2018-07-17 15:10:00,22.25,22.26,22.25,22.26,5948.0,20.6772,20.6865,20.6772,20.6865,5948.0
2018-07-17 15:15:00,22.26,22.26,22.25,22.26,12072.0,20.6865,20.6865,20.6772,20.6865,12072.0
2018-07-17 15:20:00,22.27,22.29,22.27,22.28,16840.0,20.6958,20.7143,20.6958,20.705,16840.0
2018-07-17 15:25:00,22.28,22.29,22.28,22.28,22616.0,20.705,20.7143,20.705,20.705,22616.0
2018-07-17 15:30:00,22.28,22.28,22.28,22.28,39584.0,20.705,20.705,20.705,20.705,39584.0
2018-07-17 15:35:00,22.28,22.29,22.27,22.28,35072.0,20.705,20.7143,20.6958,20.705,35072.0
2018-07-17 15:40:00,22.27,22.3,22.27,22.3,30204.0,20.6958,20.7236,20.6958,20.7236,30204.0
2018-07-17 15:45:00,22.29,22.29,22.27,22.27,38352.0,20.7143,20.7143,20.6958,20.6958,38352.0
2018-07-17 15:50:00,22.27,22.27,22.25,22.25,49596.0,20.6958,20.6958,20.6772,20.6772,49596.0
2018-07-17 15:55:00,22.25,22.26,22.25,22.25,131896.0,20.6772,20.6865,20.6772,20.6772,131896.0
2018-07-18 09:30:00,22.27,22.32,22.2,22.2,45072.0,20.6958,20.7422,20.6307,20.6307,45072.0
2018-07-18 09:35:00,22.23,22.29,22.22,22.29,15600.0,20.6586,20.7143,20.6493,20.7143,15600.0
2018-07-18 09:40:00,22.26,22.29,22.26,22.29,5600.0,20.6865,20.7143,20.6865,20.7143,5600.0
2018-07-18 09:45:00,22.3,22.33,22.28,22.32,20860.0,20.7236,20.7515,20.705,20.7422,20860.0
2018-07-18 09:50:00,22.3,22.32,22.3,22.3,12340.0,20.7236,20.7422,20.7236,20.7236,12340.0
2018-07-18 09:55:00,22.3,22.33,22.3,22.32,11720.0,20.7236,20.7515,20.7236,20.7422,11720.0
2018-07-18 10:00:00,22.32,22.36,22.31,22.36,34000.0,20.7422,20.7794,20.7329,20.7794,34000.0
2018-07-18 10:05:00,22.38,22.38,22.32,22.32,18400.0,20.798,20.798,20.7422,20.7422,18400.0
2018-07-18 10:10:00,22.32,22.32,22.31,22.31,6436.0,20.7422,20.7422,20.7329,20.7329,6436.0
2018-07-18 10:15:00,22.3,22.31,22.27,22.27,5600.0,20.7236,20.7329,20.6958,20.6958,5600.0
2018-07-18 10:20:00,22.28,22.28,22.27,22.27,4800.0,20.705,20.705,20.6958,20.6958,4800.0
2018-07-18 10:25:00,22.28,22.3,22.28,22.3,4000.0,20.705,20.7236,20.705,20.7236,4000.0
2018-07-18 10:30:00,22.29,22.3,22.26,22.3,14228.0,20.7143,20.7236,20.6865,20.7236,14228.0
2018-07-18 10:35:00,22.3,22.3,22.27,22.29,11400.0,20.7236,20.7236,20.6958,20.7143,11400.0
2018-07-18 10:40:00,22.29,22.3,22.29,22.29,10000.0,20.7143,20.7236,20.7143,20.7143,10000.0
2018-07-18 10:45:00,22.3,22.31,22.3,22.3,5200.0,20.7236,20.7329,20.7236,20.7236,5200.0
2018-07-18 10:50:00,22.3,22.3,22.28,22.28,3600.0,20.7236,20.7236,20.705,20.705,3600.0
2018-07-18 10:55:00,22.29,22.31,22.29,22.3,11972.0,20.7143,20.7329,20.7143,20.7236,11972.0
2018-07-18 11:00:00,22.3,22.31,22.3,22.31,14000.0,20.7236,20.7329,20.7236,20.7329,14000.0
2018-07-18 11:05:00,22.32,22.32,22.3,22.3,16800.0,20.7422,20.7422,20.7236,20.7236,16800.0
2018-07-18 11:10:00,22.31,22.31,22.3,22.3,10800.0,20.7329,20.7329,20.7236,20.7236,10800.0
2018-07-18 11:15:00,22.3,22.32,22.3,22.31,17200.0,20.7236,20.7422,20.7236,20.7329,17200.0
2018-07-18 11:20:00,22.31,22.31,22.3,22.3,12344.0,20.7329,20.7329,20.7236,20.7236,12344.0
2018-07-18 11:25:00,22.3,22.31,22.3,22.31,16912.0,20.7236,20.7329,20.7236,20.7329,16912.0
2018-07-18 11:30:00,22.31,22.33,22.31,22.32,28404.0,20.7329,20.7515,20.7329,20.7422,28404.0
2018-07-18 11:35:00,22.32,22.32,22.3,22.3,19532.0,20.7422,20.7422,20.7236,20.7236,19532.0
2018-07-18 11:40:00,22.3,22.31,22.3,22.3,6800.0,20.7236,20.7329,20.7236,20.7236,6800.0
2018-07-18 11:45:00,22.31,22.32,22.3,22.3,13260.0,20.7329,20.7422,20.7236,20.7236,13260.0
2018-07-18 11:50:00,22.3,22.31,22.3,22.31,9680.0,20.7236,20.7329,20.7236,20.7329,9680.0
2018-07-18 11:55:00,22.31,22.33,22.31,22.33,10000.0,20.7329,20.7515,20.7329,20.7515,10000.0
2018-07-18 12:00:00,22.33,22.33,22.32,22.33,11728.0,20.7515,20.7515,20.7422,20.7515,11728.0
2018-07-18 12:05:00,22.33,22.34,22.33,22.34,9688.0,20.7515,20.7608,20.7515,20.7608,9688.0
2018-07-18 12:10:00,22.34,22.34,22.34,22.34,8516.0,20.7608,20.7608,20.7608,20.7608,8516.0
2018-07-18 12:15:00,22.33,22.34,22.33,22.33,20400.0,20.7515,20.7608,20.7515,20.7515,20400.0
2018-07-18 12:20:00,22.33,22.34,22.33,22.33,10876.0,20.7515,20.7608,20.7515,20.7515,10876.0
2018-07-18 12:25:00,22.33,22.34,22.32,22.32,11348.0,20.7515,20.7608,20.7422,20.7422,11348.0
2018-07-18 12:30:00,22.33,22.33,22.32,22.32,22020.0,20.7515,20.7515,20.7422,20.7422,22020.0
2018-07-18 12:35:00,22.31,22.31,22.3,22.31,14156.0,20.7329,20.7329,20.7236,20.7329,14156.0
2018-07-18 12:40:00,22.31,22.32,22.31,22.31,18884.0,20.7329,20.7422,20.7329,20.7329,18884.0
2018-07-18 12:45:00,22.31,22.32,22.31,22.32,18360.0,20.7329,20.7422,20.7329,20.7422,18360.0
2018-07-18 12:50:00,22.32,22.32,22.31,22.31,5120.0,20.7422,20.7422,20.7329,20.7329,5120.0
2018-07-18 12:55:00,22.31,22.31,22.31,22.31,6324.0,20.7329,20.7329,20.7329,20.7329,6324.0
2018-07-18 13:00:00,22.31,22.32,22.31,22.32,9200.0,20.7329,20.7422,20.7329,20.7422,9200.0
2018-07-18 13:05:00,22.32,22.32,22.31,22.31,5584.0,20.7422,20.7422,20.7329,20.7329,5584.0
2018-07-18 13:10:00,22.31,22.31,22.3,22.3,2712.0,20.7329,20.7329,20.7236,20.7236,2712.0
2018-07-18 13:15:00,22.3,22.31,22.3,22.31,7200.0,20.7236,20.7329,20.7236,20.7329,7200.0
2018-07-18 13:20:00,22.31,22.32,22.31,22.32,14936.0,20.7329,20.7422,20.7329,20.7422,14936.0
2018-07-18 13:25:00,22.32,22.32,22.32,22.32,4400.0,20.7422,20.7422,20.7422,20.7422,4400.0
2018-07-18 13:30:00,22.32,22.32,22.31,22.31,10996.0,20.7422,20.7422,20.7329,20.7329,10996.0
2018-07-18 13:35:00,22.31,22.32,22.31,22.31,9600.0,20.7329,20.7422,20.7329,20.7329,9600.0
2018-07-18 13:40:00,22.31,22.31,22.31,22.31,3736.0,20.7329,20.7329,20.7329,20.7329,3736.0
2018-07-18 13:45:00,22.31,22.32,22.31,22.31,12560.0,20.7329,20.7422,20.7329,20.7329,12560.0
2018-07-18 13:50:00,22.31,22.32,22.3,22.31,12516.0,20.7329,20.7422,20.7236,20.7329,12516.0
2018-07-18 13:55:00,22.31,22.32,22.31,22.31,31104.0,20.7329,20.7422,20.7329,20.7329,31104.0
2018-07-18 14:00:00,22.31,22.32,22.31,22.32,9504.0,20.7329,20.7422,20.7329,20.7422,9504.0
2018-07-18 14:05:00,22.32,22.32,22.32,22.32,3976.0,20.7422,20.7422,20.7422,20.7422,3976.0
2018-07-18 14:10:00,22.32,22.32,22.31,22.32,6800.0,20.7422,20.7422,20.7329,20.7422,6800.0
2018-07-18 14:15:00,22.32,22.32,22.31,22.32,21044.0,20.7422,20.7422,20.7329,20.7422,21044.0
2018-07-18 14:20:00,22.33,22.34,22.33,22.33,26736.0,20.7515,20.7608,20.7515,20.7515,26736.0
2018-07-18 14:25:00,22.33,22.34,22.33,22.34,16124.0,20.7515,20.7608,20.7515,20.7608,16124.0
2018-07-18 14:30:00,22.34,22.34,22.33,22.33,17624.0,20.7608,20.7608,20.7515,20.7515,17624.0
2018-07-18 14:35:00,22.34,22.34,22.32,22.32,36184.0,20.7608,20.7608,20.7422,20.7422,36184.0
2018-07-18 14:40:00,22.32,22.32,22.3,22.31,44416.0,20.7422,20.7422,20.7236,20.7329,44416.0
2018-07-18 14:45:00,22.31,22.31,22.3,22.3,60876.0,20.7329,20.7329,20.7236,20.7236,60876.0
2018-07-18 14:50:00,22.3,22.3,22.29,22.3,44460.0,20.7236,20.7236,20.7143,20.7236,44460.0
2018-07-18 14:55:00,22.3,22.3,22.28,22.29,27652.0,20.7236,20.7236,20.705,20.7143,27652.0
2018-07-18 15:00:00,22.29,22.29,22.27,22.28,87384.0,20.7143,20.7143,20.6958,20.705,87384.0
2018-07-18 15:05:00,22.28,22.28,22.27,22.27,34268.0,20.705,20.705,20.6958,20.6958,34268.0
2018-07-18 15:10:00,22.27,22.27,22.26,22.27,40092.0,20.6958,20.6958,20.6865,20.6958,40092.0
2018-07-18 15:15:00,22.27,22.27,22.26,22.27,34256.0,20.6958,20.6958,20.6865,20.6958,34256.0
2018-07-18 15:20:00,22.27,22.27,22.26,22.27,59268.0,20.6958,20.6958,20.6865,20.6958,59268.0
2018-07-18 15:25:00,22.27,22.27,22.26,22.26,56388.0,20.6958,20.6958,20.6865,20.6865,56388.0
2018-07-18 15:30:00,22.26,22.27,22.26,22.26,68532.0,20.6865,20.6958,20.6865,20.6865,68532.0
2018-07-18 15:35:00,22.26,22.27,22.26,22.27,53864.0,20.6865,20.6958,20.6865,20.6958,53864.0
2018-07-18 15:40:00,22.27,22.27,22.26,22.27,68840.0,20.6958,20.6958,20.6865,20.6958,68840.0
2018-07-18 15:45:00,22.27,22.27,22.26,22.26,111308.0,20.6958,20.6958,20.6865,20.6865,111308.0
2018-07-18 15:50:00,22.26,22.27,22.26,22.27,168676.0,20.6865,20.6958,20.6865,20.6958,168676.0
2018-07-18 15:55:00,22.27,22.29,22.26,22.29,337292.0,20.6958,20.7143,20.6865,20.7143,337292.0
2018-07-19 09:30:00,22.18,22.32,22.18,22.28,36864.0,20.6121,20.7422,20.6121,20.705,36864.0
2018-07-19 09:35:00,22.3,22.3,22.29,22.3,9964.0,20.7236,20.7236,20.7143,20.7236,9964.0
2018-07-19 09:40:00,22.3,22.31,22.28,22.28,17600.0,20.7236,20.7329,20.705,20.705,17600.0
2018-07-19 09:45:00,22.28,22.3,22.27,22.27,9084.0,20.705,20.7236,20.6958,20.6958,9084.0
2018-07-19 09:50:00,22.24,22.24,22.18,22.21,6204.0,20.6679,20.6679,20.6121,20.64,6204.0
2018-07-19 09:55:00,22.19,22.2,22.14,22.19,59360.0,20.6214,20.6307,20.5749,20.6214,59360.0
2018-07-19 10:00:00,22.19,22.22,22.18,22.2,16800.0,20.6214,20.6493,20.6121,20.6307,16800.0
2018-07-19 10:05:00,22.19,22.21,22.18,22.19,5600.0,20.6214,20.64,20.6121,20.6214,5600.0
2018-07-19 10:10:00,22.2,22.22,22.19,22.22,4800.0,20.6307,20.6493,20.6214,20.6493,4800.0
2018-07-19 10:15:00,22.21,22.21,22.19,22.2,49472.0,20.64,20.64,20.6214,20.6307,49472.0
2018-07-19 10:20:00,22.19,22.19,22.16,22.16,13200.0,20.6214,20.6214,20.5935,20.5935,13200.0
2018-07-19 10:25:00,22.16,22.18,22.16,22.18,16252.0,20.5935,20.6121,20.5935,20.6121,16252.0
2018-07-19 10:30:00,22.18,22.18,22.15,22.15,13140.0,20.6121,20.6121,20.5842,20.5842,13140.0
2018-07-19 10:35:00,22.16,22.17,22.15,22.16,42852.0,20.5935,20.6028,20.5842,20.5935,42852.0
2018-07-19 10:40:00,22.16,22.18,22.15,22.15,47088.0,20.5935,20.6121,20.5842,20.5842,47088.0
2018-07-19 10:45:00,22.15,22.16,22.14,22.15,11884.0,20.5842,20.5935,20.5749,20.5842,11884.0
2018-07-19 10:50:00,22.14,22.17,22.14,22.17,12088.0,20.5749,20.6028,20.5749,20.6028,12088.0
2018-07-19 10:55:00,22.17,22.18,22.15,22.15,10096.0,20.6028,20.6121,20.5842,20.5842,10096.0
2018-07-19 11:00:00,22.15,22.16,22.14,22.14,20436.0,20.5842,20.5935,20.5749,20.5749,20436.0
2018-07-19 11:05:00,22.13,22.17,22.13,22.15,16340.0,20.5656,20.6028,20.5656,20.5842,16340.0
2018-07-19 11:10:00,22.15,22.15,22.15,22.15,6040.0,20.5842,20.5842,20.5842,20.5842,6040.0
2018-07-19 11:15:00,22.15,22.16,22.14,22.15,14944.0,20.5842,20.5935,20.5749,20.5842,14944.0
2018-07-19 11:20:00,22.16,22.16,22.13,22.13,36632.0,20.5935,20.5935,20.5656,20.5656,36632.0
2018-07-19 11:25:00,22.13,22.14,22.11,22.12,39360.0,20.5656,20.5749,20.5471,20.5564,39360.0
2018-07-19 11:30:00,22.12,22.13,22.12,22.13,14480.0,20.5564,20.5656,20.5564,20.5656,14480.0
2018-07-19 11:35:00,22.13,22.13,22.11,22.13,25600.0,20.5656,20.5656,20.5471,20.5656,25600.0
2018-07-19 11:40:00,22.13,22.15,22.13,22.14,22100.0,20.5656,20.5842,20.5656,20.5749,22100.0
2018-07-19 11:45:00,22.14,22.15,22.13,22.14,32120.0,20.5749,20.5842,20.5656,20.5749,32120.0
2018-07-19 11:50:00,22.15,22.15,22.14,22.15,9184.0,20.5842,20.5842,20.5749,20.5842,9184.0
2018-07-19 11:55:00,22.15,22.15,22.14,22.14,42000.0,20.5842,20.5842,20.5749,20.5749,42000.0
2018-07-19 12:00:00,22.14,22.14,22.13,22.14,27320.0,20.5749,20.5749,20.5656,20.5749,27320.0
2018-07-19 12:05:00,22.13,22.14,22.13,22.13,9600.0,20.5656,20.5749,20.5656,20.5656,9600.0
2018-07-19 12:10:00,22.13,22.14,22.12,22.13,76504.0,20.5656,20.5749,20.5564,20.5656,76504.0
2018-07-19 12:15:00,22.14,22.14,22.13,22.13,6188.0,20.5749,20.5749,20.5656,20.5656,6188.0
2018-07-19 12:20:00,22.13,22.13,22.12,22.12,5908.0,20.5656,20.5656,20.5564,20.5564,5908.0
2018-07-19 12:25:00,22.13,22.13,22.12,22.13,4376.0,20.5656,20.5656,20.5564,20.5656,4376.0
2018-07-19 12:30:00,22.12,22.14,22.12,22.13,5200.0,20.5564,20.5749,20.5564,20.5656,5200.0
2018-07-19 12:35:00,22.13,22.14,22.12,22.13,12208.0,20.5656,20.5749,20.5564,20.5656,12208.0
2018-07-19 12:40:00,22.13,22.13,22.12,22.12,6284.0,20.5656,20.5656,20.5564,20.5564,6284.0
2018-07-19 12:45:00,22.12,22.12,22.11,22.11,3200.0,20.5564,20.5564,20.5471,20.5471,3200.0
2018-07-19 12:50:00,22.11,22.11,22.1,22.11,10800.0,20.5471,20.5471,20.5378,20.5471,10800.0
2018-07-19 12:55:00,22.11,22.12,22.11,22.12,8000.0,20.5471,20.5564,20.5471,20.5564,8000.0
2018-07-19 13:00:00,22.11,22.15,22.11,22.13,29624.0,20.5471,20.5842,20.5471,20.5656,29624.0
2018-07-19 13:05:00,22.12,22.14,22.12,22.14,5680.0,20.5564,20.5749,20.5564,20.5749,5680.0
2018-07-19 13:10:00,22.14,22.14,22.13,22.13,8000.0,20.5749,20.5749,20.5656,20.5656,8000.0
2018-07-19 13:15:00,22.13,22.14,22.13,22.13,6676.0,20.5656,20.5749,20.5656,20.5656,6676.0
2018-07-19 13:20:00,22.13,22.16,22.13,22.15,6184.0,20.5656,20.5935,20.5656,20.5842,6184.0
2018-07-19 13:25:00,22.15,22.16,22.14,22.14,5200.0,20.5842,20.5935,20.5749,20.5749,5200.0
2018-07-19 13:30:00,22.15,22.15,22.14,22.14,13040.0,20.5842,20.5842,20.5749,20.5749,13040.0
2018-07-19 13:35:00,22.15,22.16,22.15,22.15,3600.0,20.5842,20.5935,20.5842,20.5842,3600.0
2018-07-19 13:40:00,22.16,22.16,22.15,22.15,45264.0,20.5935,20.5935,20.5842,20.5842,45264.0
2018-07-19 13:45:00,22.15,22.15,22.15,22.15,30428.0,20.5842,20.5842,20.5842,20.5842,30428.0
2018-07-19 13:50:00,22.15,22.15,22.14,22.14,13392.0,20.5842,20.5842,20.5749,20.5749,13392.0
2018-07-19 13:55:00,22.14,22.15,22.14,22.14,6000.0,20.5749,20.5842,20.5749,20.5749,6000.0
2018-07-19 14:00:00,22.15,22.15,22.14,22.14,95068.0,20.5842,20.5842,20.5749,20.5749,95068.0
2018-07-19 14:05:00,22.15,22.15,22.14,22.14,24128.0,20.5842,20.5842,20.5749,20.5749,24128.0
2018-07-19 14:10:00,22.14,22.15,22.13,22.14,179000.0,20.5749,20.5842,20.5656,20.5749,179000.0
2018-07-19 14:15:00,22.14,22.16,22.14,22.16,5652.0,20.5749,20.5935,20.5749,20.5935,5652.0
2018-07-19 14:20:00,22.16,22.19,22.16,22.18,13376.0,20.5935,20.6214,20.5935,20.6121,13376.0
2018-07-19 14:25:00,22.18,22.19,22.18,22.19,14216.0,20.6121,20.6214,20.6121,20.6214,14216.0
2018-07-19 14:30:00,22.2,22.21,22.2,22.21,13224.0,20.6307,20.64,20.6307,20.64,13224.0
2018-07-19 14:35:00,22.21,22.21,22.19,22.19,10400.0,20.64,20.64,20.6214,20.6214,10400.0
2018-07-19 14:40:00,22.19,22.2,22.19,22.2,14012.0,20.6214,20.6307,20.6214,20.6307,14012.0
2018-07-19 14:45:00,22.2,22.2,22.18,22.18,51828.0,20.6307,20.6307,20.6121,20.6121,51828.0
2018-07-19 14:50:00,22.18,22.18,22.17,22.18,9200.0,20.6121,20.6121,20.6028,20.6121,9200.0
2018-07-19 14:55:00,22.18,22.18,22.17,22.18,11964.0,20.6121,20.6121,20.6028,20.6121,11964.0
2018-07-19 15:00:00,22.19,22.2,22.18,22.2,25780.0,20.6214,20.6307,20.6121,20.6307,25780.0
2018-07-19 15:05:00,22.2,22.2,22.19,22.19,25320.0,20.6307,20.6307,20.6214,20.6214,25320.0
2018-07-19 15:10:00,22.19,22.19,22.17,22.17,47024.0,20.6214,20.6214,20.6028,20.6028,47024.0
2018-07-19 15:15:00,22.17,22.17,22.16,22.17,11944.0,20.6028,20.6028,20.5935,20.6028,11944.0
2018-07-19 15:20:00,22.17,22.17,22.16,22.16,5840.0,20.6028,20.6028,20.5935,20.5935,5840.0
2018-07-19 15:25:00,22.16,22.18,22.16,22.17,12324.0,20.5935,20.6121,20.5935,20.6028,12324.0
2018-07-19 15:30:00,22.17,22.19,22.17,22.18,40488.0,20.6028,20.6214,20.6028,20.6121,40488.0
2018-07-19 15:35:00,22.18,22.19,22.18,22.18,34952.0,20.6121,20.6214,20.6121,20.6121,34952.0
2018-07-19 15:40:00,22.18,22.19,22.17,22.19,38472.0,20.6121,20.6214,20.6028,20.6214,38472.0
2018-07-19 15:45:00,22.19,22.19,22.16,22.16,57684.0,20.6214,20.6214,20.5935,20.5935,57684.0
2018-07-19 15:50:00,22.17,22.17,22.15,22.17,53992.0,20.6028,20.6028,20.5842,20.6028,53992.0
2018-07-19 15:55:00,22.17,22.17,22.13,22.15,574308.0,20.6028,20.6028,20.5656,20.5842,574308.0
2018-07-20 09:30:00,22.07,22.12,22.03,22.12,200580.0,20.5099,20.5564,20.4727,20.5564,200580.0
2018-07-20 09:35:00,22.13,22.16,22.05,22.05,22448.0,20.5656,20.5935,20.4913,20.4913,22448.0
2018-07-20 09:40:00,22.06,22.12,22.05,22.1,16888.0,20.5006,20.5564,20.4913,20.5378,16888.0
2018-07-20 09:45:00,22.1,22.14,22.06,22.09,79880.0,20.5378,20.5749,20.5006,20.5285,79880.0
2018-07-20 09:50:00,22.09,22.11,22.08,22.11,21360.0,20.5285,20.5471,20.5192,20.5471,21360.0
2018-07-20 09:55:00,22.11,22.11,22.08,22.09,12400.0,20.5471,20.5471,20.5192,20.5285,12400.0
2018-07-20 10:00:00,22.08,22.11,22.08,22.09,13128.0,20.5192,20.5471,20.5192,20.5285,13128.0
2018-07-20 10:05:00,22.09,22.09,22.07,22.08,13600.0,20.5285,20.5285,20.5099,20.5192,13600.0
2018-07-20 10:10:00,22.08,22.09,22.08,22.09,4800.0,20.5192,20.5285,20.5192,20.5285,4800.0
2018-07-20 10:15:00,22.08,22.09,22.07,22.07,21716.0,20.5192,20.5285,20.5099,20.5099,21716.0
2018-07-20 10:20:00,22.07,22.1,22.07,22.1,5600.0,20.5099,20.5378,20.5099,20.5378,5600.0
2018-07-20 10:25:00,22.1,22.11,22.09,22.11,55588.0,20.5378,20.5471,20.5285,20.5471,55588.0
2018-07-20 10:30:00,22.11,22.13,22.09,22.12,41100.0,20.5471,20.5656,20.5285,20.5564,41100.0
2018-07-20 10:35:00,22.11,22.13,22.11,22.13,6464.0,20.5471,20.5656,20.5471,20.5656,6464.0
2018-07-20 10:40:00,22.13,22.14,22.12,22.13,13600.0,20.5656,20.5749,20.5564,20.5656,13600.0
2018-07-20 10:45:00,22.13,22.13,22.11,22.11,22000.0,20.5656,20.5656,20.5471,20.5471,22000.0
2018-07-20 10:50:00,22.11,22.11,22.09,22.1,24400.0,20.5471,20.5471,20.5285,20.5378,24400.0
2018-07-20 10:55:00,22.11,22.11,22.1,22.1,8800.0,20.5471,20.5471,20.5378,20.5378,8800.0
2018-07-20 11:00:00,22.11,22.13,22.11,22.11,30384.0,20.5471,20.5656,20.5471,20.5471,30384.0
2018-07-20 11:05:00,22.11,22.11,22.1,22.11,3600.0,20.5471,20.5471,20.5378,20.5471,3600.0
2018-07-20 11:10:00,22.11,22.11,22.11,22.11,6000.0,20.5471,20.5471,20.5471,20.5471,6000.0
2018-07-20 11:15:00,22.11,22.14,22.11,22.13,4408.0,20.5471,20.5749,20.5471,20.5656,4408.0
2018-07-20 11:20:00,22.13,22.13,22.12,22.13,15744.0,20.5656,20.5656,20.5564,20.5656,15744.0
2018-07-20 11:25:00,22.13,22.13,22.1,22.11,444728.0,20.5656,20.5656,20.5378,20.5471,444728.0
2018-07-20 11:30:00,22.12,22.18,22.11,22.17,222192.0,20.5564,20.6121,20.5471,20.6028,222192.0
2018-07-20 11:35:00,22.17,22.17,22.16,22.17,7200.0,20.6028,20.6028,20.5935,20.6028,7200.0
2018-07-20 11:40:00,22.17,22.18,22.16,22.18,22088.0,20.6028,20.6121,20.5935,20.6121,22088.0
2018-07-20 11:45:00,22.18,22.18,22.15,22.17,13956.0,20.6121,20.6121,20.5842,20.6028,13956.0
2018-07-20 11:50:00,22.17,22.17,22.15,22.17,69068.0,20.6028,20.6028,20.5842,20.6028,69068.0
2018-07-20 11:55:00,22.17,22.18,22.17,22.17,14692.0,20.6028,20.6121,20.6028,20.6028,14692.0
2018-07-20 12:00:00,22.17,22.18,22.16,22.18,155952.0,20.6028,20.6121,20.5935,20.6121,155952.0
2018-07-20 12:05:00,22.19,22.2,22.18,22.2,13404.0,20.6214,20.6307,20.6121,20.6307,13404.0
2018-07-20 12:10:00,22.2,22.2,22.18,22.18,10400.0,20.6307,20.6307,20.6121,20.6121,10400.0
2018-07-20 12:15:00,22.18,22.19,22.18,22.18,5736.0,20.6121,20.6214,20.6121,20.6121,5736.0
2018-07-20 12:20:00,22.19,22.2,22.16,22.17,46752.0,20.6214,20.6307,20.5935,20.6028,46752.0
2018-07-20 12:25:00,22.18,22.18,22.17,22.18,16840.0,20.6121,20.6121,20.6028,20.6121,16840.0
2018-07-20 12:30:00,22.18,22.18,22.16,22.16,12436.0,20.6121,20.6121,20.5935,20.5935,12436.0
2018-07-20 12:35:00,22.16,22.17,22.16,22.17,8620.0,20.5935,20.6028,20.5935,20.6028,8620.0
2018-07-20 12:40:00,22.17,22.17,22.17,22.17,12800.0,20.6028,20.6028,20.6028,20.6028,12800.0
2018-07-20 12:45:00,22.17,22.18,22.16,22.16,23352.0,20.6028,20.6121,20.5935,20.5935,23352.0
2018-07-20 12:50:00,22.17,22.17,22.16,22.17,17060.0,20.6028,20.6028,20.5935,20.6028,17060.0
2018-07-20 12:55:00,22.17,22.17,22.17,22.17,4400.0,20.6028,20.6028,20.6028,20.6028,4400.0
2018-07-20 13:00:00,22.17,22.17,22.16,22.16,10720.0,20.6028,20.6028,20.5935,20.5935,10720.0
2018-07-20 13:05:00,22.16,22.17,22.16,22.16,9600.0,20.5935,20.6028,20.5935,20.5935,9600.0
2018-07-20 13:10:00,22.16,22.18,22.16,22.18,27508.0,20.5935,20.6121,20.5935,20.6121,27508.0
2018-07-20 13:15:00,22.18,22.2,22.18,22.2,13652.0,20.6121,20.6307,20.6121,20.6307,13652.0
2018-07-20 13:20:00,22.19,22.19,22.17,22.17,4100.0,20.6214,20.6214,20.6028,20.6028,4100.0
2018-07-20 13:25:00,22.17,22.17,22.16,22.16,3304.0,20.6028,20.6028,20.5935,20.5935,3304.0
2018-07-20 13:30:00,22.16,22.17,22.16,22.17,15408.0,20.5935,20.6028,20.5935,20.6028,15408.0
2018-07-20 13:35:00,22.17,22.17,22.16,22.16,31600.0,20.6028,20.6028,20.5935,20.5935,31600.0
2018-07-20 13:40:00,22.16,22.18,22.16,22.18,90140.0,20.5935,20.6121,20.5935,20.6121,90140.0
2018-07-20 13:45:00,22.18,22.18,22.17,22.17,15600.0,20.6121,20.6121,20.6028,20.6028,15600.0
2018-07-20 13:50:00,22.18,22.18,22.17,22.17,11236.0,20.6121,20.6121,20.6028,20.6028,11236.0
2018-07-20 13:55:00,22.17,22.18,22.17,22.18,4800.0,20.6028,20.6121,20.6028,20.6121,4800.0
2018-07-20 14:00:00,22.18,22.18,22.18,22.18,12580.0,20.6121,20.6121,20.6121,20.6121,12580.0
2018-07-20 14:05:00,22.18,22.18,22.18,22.18,4880.0,20.6121,20.6121,20.6121,20.6121,4880.0
2018-07-20 14:10:00,22.17,22.17,22.16,22.17,11600.0,20.6028,20.6028,20.5935,20.6028,11600.0
2018-07-20 14:15:00,22.17,22.17,22.16,22.16,5600.0,20.6028,20.6028,20.5935,20.5935,5600.0
2018-07-20 14:20:00,22.16,22.16,22.14,22.15,20300.0,20.5935,20.5935,20.5749,20.5842,20300.0
2018-07-20 14:25:00,22.15,22.15,22.14,22.14,21484.0,20.5842,20.5842,20.5749,20.5749,21484.0
2018-07-20 14:30:00,22.14,22.14,22.1,22.1,27804.0,20.5749,20.5749,20.5378,20.5378,27804.0
2018-07-20 14:35:00,22.11,22.11,22.1,22.1,7192.0,20.5471,20.5471,20.5378,20.5378,7192.0
2018-07-20 14:40:00,22.1,22.1,22.09,22.1,10004.0,20.5378,20.5378,20.5285,20.5378,10004.0
2018-07-20 14:45:00,22.1,22.11,22.1,22.11,13884.0,20.5378,20.5471,20.5378,20.5471,13884.0
2018-07-20 14:50:00,22.11,22.11,22.11,22.11,12556.0,20.5471,20.5471,20.5471,20.5471,12556.0
2018-07-20 14:55:00,22.1,22.11,22.1,22.11,14428.0,20.5378,20.5471,20.5378,20.5471,14428.0
2018-07-20 15:00:00,22.11,22.11,22.1,22.1,23880.0,20.5471,20.5471,20.5378,20.5378,23880.0
2018-07-20 15:05:00,22.11,22.14,22.11,22.13,48012.0,20.5471,20.5749,20.5471,20.5656,48012.0
2018-07-20 15:10:00,22.13,22.15,22.13,22.15,232484.0,20.5656,20.5842,20.5656,20.5842,232484.0
2018-07-20 15:15:00,22.15,22.15,22.14,22.15,28144.0,20.5842,20.5842,20.5749,20.5842,28144.0
2018-07-20 15:20:00,22.15,22.15,22.14,22.14,21760.0,20.5842,20.5842,20.5749,20.5749,21760.0
2018-07-20 15:25:00,22.13,22.15,22.13,22.15,30724.0,20.5656,20.5842,20.5656,20.5842,30724.0
2018-07-20 15:30:00,22.15,22.15,22.14,22.15,34848.0,20.5842,20.5842,20.5749,20.5842,34848.0
2018-07-20 15:35:00,22.15,22.15,22.13,22.14,42972.0,20.5842,20.5842,20.5656,20.5749,42972.0
2018-07-20 15:40:00,22.14,22.16,22.13,22.14,135864.0,20.5749,20.5935,20.5656,20.5749,135864.0
2018-07-20 15:45:00,22.15,22.15,22.13,22.13,35020.0,20.5842,20.5842,20.5656,20.5656,35020.0
2018-07-20 15:50:00,22.13,22.14,22.11,22.12,73708.0,20.5656,20.5749,20.5471,20.5564,73708.0
2018-07-20 15:55:00,22.12,22.15,22.1,22.1,410464.0,20.5564,20.5842,20.5378,20.5378,410464.0
2018-07-23 09:30:00,22.05,22.07,21.97,21.99,61380.0,20.4913,20.5099,20.417,20.4355,61380.0
2018-07-23 09:35:00,21.98,22.0,21.96,21.98,48800.0,20.4263,20.4448,20.4077,20.4263,48800.0
2018-07-23 09:40:00,21.96,21.97,21.93,21.95,11480.0,20.4077,20.417,20.3798,20.3984,11480.0
2018-07-23 09:45:00,21.95,21.99,21.95,21.96,30624.0,20.3984,20.4355,20.3984,20.4077,30624.0
2018-07-23 09:50:00,21.96,22.01,21.96,22.0,29200.0,20.4077,20.4541,20.4077,20.4448,29200.0
2018-07-23 09:55:00,22.01,22.02,21.99,22.02,27772.0,20.4541,20.4634,20.4355,20.4634,27772.0
2018-07-23 10:00:00,22.03,22.06,22.03,22.04,34912.0,20.4727,20.5006,20.4727,20.482,34912.0
2018-07-23 10:05:00,22.04,22.05,22.02,22.04,19264.0,20.482,20.4913,20.4634,20.482,19264.0
2018-07-23 10:10:00,22.04,22.04,22.02,22.02,44788.0,20.482,20.482,20.4634,20.4634,44788.0
2018-07-23 10:15:00,22.02,22.02,22.0,22.0,172672.0,20.4634,20.4634,20.4448,20.4448,172672.0
2018-07-23 10:20:00,21.99,22.01,21.99,22.0,58904.0,20.4355,20.4541,20.4355,20.4448,58904.0
2018-07-23 10:25:00,22.0,22.02,22.0,22.01,21016.0,20.4448,20.4634,20.4448,20.4541,21016.0
2018-07-23 10:30:00,22.01,22.01,21.98,22.0,49700.0,20.4541,20.4541,20.4263,20.4448,49700.0
2018-07-23 10:35:00,22.0,22.02,21.99,22.02,16400.0,20.4448,20.4634,20.4355,20.4634,16400.0
2018-07-23 10:40:00,22.02,22.03,22.01,22.03,23928.0,20.4634,20.4727,20.4541,20.4727,23928.0
2018-07-23 10:45:00,22.03,22.03,22.01,22.02,34736.0,20.4727,20.4727,20.4541,20.4634,34736.0
2018-07-23 10:50:00,22.01,22.03,22.0,22.0,42452.0,20.4541,20.4727,20.4448,20.4448,42452.0
2018-07-23 10:55:00,22.0,22.01,22.0,22.0,16932.0,20.4448,20.4541,20.4448,20.4448,16932.0
2018-07-23 11:00:00,22.0,22.01,21.99,22.0,34012.0,20.4448,20.4541,20.4355,20.4448,34012.0
2018-07-23 11:05:00,21.99,21.99,21.98,21.98,54912.0,20.4355,20.4355,20.4263,20.4263,54912.0
2018-07-23 11:10:00,21.98,21.98,21.97,21.97,42296.0,20.4263,20.4263,20.417,20.417,42296.0
2018-07-23 11:15:00,21.98,21.98,21.97,21.97,19796.0,20.4263,20.4263,20.417,20.417,19796.0
2018-07-23 11:20:00,21.97,21.98,21.96,21.97,40592.0,20.417,20.4263,20.4077,20.417,40592.0
2018-07-23 11:25:00,21.97,21.99,21.97,21.99,54636.0,20.417,20.4355,20.417,20.4355,54636.0
2018-07-23 11:30:00,21.99,22.0,21.98,21.99,30668.0,20.4355,20.4448,20.4263,20.4355,30668.0
2018-07-23 11:35:00,21.99,22.0,21.99,21.99,23924.0,20.4355,20.4448,20.4355,20.4355,23924.0
2018-07-23 11:40:00,22.0,22.0,21.97,21.97,31600.0,20.4448,20.4448,20.417,20.417,31600.0
2018-07-23 11:45:00,21.98,21.98,21.96,21.98,75560.0,20.4263,20.4263,20.4077,20.4263,75560.0
2018-07-23 11:50:00,21.97,21.99,21.97,21.99,35712.0,20.417,20.4355,20.417,20.4355,35712.0
2018-07-23 11:55:00,21.99,22.0,21.99,22.0,15396.0,20.4355,20.4448,20.4355,20.4448,15396.0
2018-07-23 12:00:00,21.99,21.99,21.99,21.99,23080.0,20.4355,20.4355,20.4355,20.4355,23080.0
2018-07-23 12:05:00,21.98,21.99,21.98,21.98,30676.0,20.4263,20.4355,20.4263,20.4263,30676.0
2018-07-23 12:10:00,21.99,21.99,21.98,21.98,62256.0,20.4355,20.4355,20.4263,20.4263,62256.0
2018-07-23 12:15:00,21.98,21.99,21.98,21.99,77388.0,20.4263,20.4355,20.4263,20.4355,77388.0
2018-07-23 12:20:00,22.0,22.02,22.0,22.02,29972.0,20.4448,20.4634,20.4448,20.4634,29972.0
2018-07-23 12:25:00,22.02,22.03,22.02,22.02,19960.0,20.4634,20.4727,20.4634,20.4634,19960.0
2018-07-23 12:30:00,22.02,22.03,22.02,22.03,29184.0,20.4634,20.4727,20.4634,20.4727,29184.0
2018-07-23 12:35:00,22.03,22.03,22.03,22.03,29260.0,20.4727,20.4727,20.4727,20.4727,29260.0
2018-07-23 12:40:00,22.03,22.05,22.03,22.04,11812.0,20.4727,20.4913,20.4727,20.482,11812.0
2018-07-23 12:45:00,22.05,22.06,22.05,22.05,20460.0,20.4913,20.5006,20.4913,20.4913,20460.0
2018-07-23 12:50:00,22.05,22.05,22.04,22.04,10892.0,20.4913,20.4913,20.482,20.482,10892.0
2018-07-23 12:55:00,22.04,22.05,22.04,22.04,18764.0,20.482,20.4913,20.482,20.482,18764.0
2018-07-23 13:00:00,22.04,22.05,22.04,22.04,30084.0,20.482,20.4913,20.482,20.482,30084.0
2018-07-23 13:05:00,22.04,22.04,22.04,22.04,12340.0,20.482,20.482,20.482,20.482,12340.0
2018-07-23 13:10:00,22.04,22.04,22.03,22.04,104340.0,20.482,20.482,20.4727,20.482,104340.0
2018-07-23 13:15:00,22.04,22.05,22.04,22.04,47596.0,20.482,20.4913,20.482,20.482,47596.0
2018-07-23 13:20:00,22.04,22.04,22.02,22.02,46672.0,20.482,20.482,20.4634,20.4634,46672.0
2018-07-23 13:25:00,22.02,22.02,22.01,22.02,8600.0,20.4634,20.4634,20.4541,20.4634,8600.0
2018-07-23 13:30:00,22.02,22.04,22.02,22.04,38000.0,20.4634,20.482,20.4634,20.482,38000.0
2018-07-23 13:35:00,22.03,22.05,22.03,22.04,23580.0,20.4727,20.4913,20.4727,20.482,23580.0
2018-07-23 13:40:00,22.04,22.05,22.04,22.05,25348.0,20.482,20.4913,20.482,20.4913,25348.0
2018-07-23 13:45:00,22.05,22.05,22.05,22.05,17632.0,20.4913,20.4913,20.4913,20.4913,17632.0
2018-07-23 13:50:00,22.05,22.06,22.05,22.06,9200.0,20.4913,20.5006,20.4913,20.5006,9200.0
2018-07-23 13:55:00,22.06,22.06,22.05,22.05,22256.0,20.5006,20.5006,20.4913,20.4913,22256.0
2018-07-23 14:00:00,22.05,22.05,22.04,22.05,29608.0,20.4913,20.4913,20.482,20.4913,29608.0
2018-07-23 14:05:00,22.05,22.06,22.05,22.06,14560.0,20.4913,20.5006,20.4913,20.5006,14560.0
2018-07-23 14:10:00,22.06,22.06,22.05,22.05,16252.0,20.5006,20.5006,20.4913,20.4913,16252.0
2018-07-23 14:15:00,22.06,22.06,22.05,22.05,33956.0,20.5006,20.5006,20.4913,20.4913,33956.0
2018-07-23 14:20:00,22.05,22.06,22.05,22.06,23360.0,20.4913,20.5006,20.4913,20.5006,23360.0
2018-07-23 14:25:00,22.06,22.06,22.06,22.06,13120.0,20.5006,20.5006,20.5006,20.5006,13120.0
2018-07-23 14:30:00,22.05,22.06,22.05,22.05,24116.0,20.4913,20.5006,20.4913,20.4913,24116.0
2018-07-23 14:35:00,22.05,22.06,22.05,22.06,8532.0,20.4913,20.5006,20.4913,20.5006,8532.0
2018-07-23 14:40:00,22.06,22.06,22.06,22.06,25012.0,20.5006,20.5006,20.5006,20.5006,25012.0
2018-07-23 14:45:00,22.06,22.07,22.06,22.07,26196.0,20.5006,20.5099,20.5006,20.5099,26196.0
2018-07-23 14:50:00,22.07,22.07,22.06,22.06,31456.0,20.5099,20.5099,20.5006,20.5006,31456.0
2018-07-23 14:55:00,22.06,22.06,22.06,22.06,21708.0,20.5006,20.5006,20.5006,20.5006,21708.0
2018-07-23 15:00:00,22.06,22.07,22.06,22.07,28676.0,20.5006,20.5099,20.5006,20.5099,28676.0
2018-07-23 15:05:00,22.06,22.07,22.06,22.07,19804.0,20.5006,20.5099,20.5006,20.5099,19804.0
2018-07-23 15:10:00,22.07,22.07,22.07,22.07,19032.0,20.5099,20.5099,20.5099,20.5099,19032.0
2018-07-23 15:15:00,22.07,22.07,22.06,22.06,37176.0,20.5099,20.5099,20.5006,20.5006,37176.0
2018-07-23 15:20:00,22.06,22.07,22.06,22.07,24784.0,20.5006,20.5099,20.5006,20.5099,24784.0
2018-07-23 15:25:00,22.07,22.07,22.06,22.07,23824.0,20.5099,20.5099,20.5006,20.5099,23824.0
2018-07-23 15:30:00,22.07,22.07,22.05,22.05,59096.0,20.5099,20.5099,20.4913,20.4913,59096.0
2018-07-23 15:35:00,22.05,22.06,22.05,22.05,48452.0,20.4913,20.5006,20.4913,20.4913,48452.0
2018-07-23 15:40:00,22.05,22.06,22.05,22.05,36076.0,20.4913,20.5006,20.4913,20.4913,36076.0
2018-07-23 15:45:00,22.06,22.07,22.06,22.07,54392.0,20.5006,20.5099,20.5006,20.5099,54392.0
2018-07-23 15:50:00,22.07,22.07,22.06,22.06,107464.0,20.5099,20.5099,20.5006,20.5006,107464.0
2018-07-23 15:55:00,22.05,22.06,22.0,22.0,581028.0,20.4913,20.5006,20.4448,20.4448,581028.0
2018-07-24 09:30:00,22.11,22.15,22.09,22.13,57104.0,20.5471,20.5842,20.5285,20.5656,57104.0
2018-07-24 09:35:00,22.13,22.23,22.12,22.2,16540.0,20.5656,20.6586,20.5564,20.6307,16540.0
2018-07-24 09:40:00,22.2,22.24,22.19,22.23,301548.0,20.6307,20.6679,20.6214,20.6586,301548.0
2018-07-24 09:45:00,22.22,22.28,22.22,22.25,41628.0,20.6493,20.705,20.6493,20.6772,41628.0
2018-07-24 09:50:00,22.24,22.24,22.2,22.22,15340.0,20.6679,20.6679,20.6307,20.6493,15340.0
2018-07-24 09:55:00,22.22,22.23,22.2,22.22,15360.0,20.6493,20.6586,20.6307,20.6493,15360.0
2018-07-24 10:00:00,22.22,22.25,22.22,22.25,12852.0,20.6493,20.6772,20.6493,20.6772,12852.0
2018-07-24 10:05:00,22.24,22.26,22.24,22.25,22424.0,20.6679,20.6865,20.6679,20.6772,22424.0
2018-07-24 10:10:00,22.25,22.25,22.23,22.25,34416.0,20.6772,20.6772,20.6586,20.6772,34416.0
2018-07-24 10:15:00,22.25,22.28,22.25,22.28,16288.0,20.6772,20.705,20.6772,20.705,16288.0
2018-07-24 10:20:00,22.27,22.31,22.26,22.31,14728.0,20.6958,20.7329,20.6865,20.7329,14728.0
2018-07-24 10:25:00,22.3,22.31,22.29,22.3,26084.0,20.7236,20.7329,20.7143,20.7236,26084.0
2018-07-24 10:30:00,22.31,22.33,22.31,22.33,52832.0,20.7329,20.7515,20.7329,20.7515,52832.0
2018-07-24 10:35:00,22.33,22.33,22.31,22.31,19836.0,20.7515,20.7515,20.7329,20.7329,19836.0
2018-07-24 10:40:00,22.31,22.32,22.3,22.31,18040.0,20.7329,20.7422,20.7236,20.7329,18040.0
2018-07-24 10:45:00,22.31,22.31,22.28,22.29,19032.0,20.7329,20.7329,20.705,20.7143,19032.0
2018-07-24 10:50:00,22.29,22.29,22.27,22.28,26508.0,20.7143,20.7143,20.6958,20.705,26508.0
2018-07-24 10:55:00,22.28,22.29,22.28,22.28,13732.0,20.705,20.7143,20.705,20.705,13732.0
2018-07-24 11:00:00,22.29,22.3,22.27,22.27,51432.0,20.7143,20.7236,20.6958,20.6958,51432.0
2018-07-24 11:05:00,22.26,22.27,22.23,22.25,23600.0,20.6865,20.6958,20.6586,20.6772,23600.0
2018-07-24 11:10:00,22.25,22.27,22.24,22.27,19200.0,20.6772,20.6958,20.6679,20.6958,19200.0
2018-07-24 11:15:00,22.26,22.27,22.25,22.26,13280.0,20.6865,20.6958,20.6772,20.6865,13280.0
2018-07-24 11:20:00,22.26,22.27,22.26,22.27,24256.0,20.6865,20.6958,20.6865,20.6958,24256.0
2018-07-24 11:25:00,22.27,22.28,22.27,22.27,18800.0,20.6958,20.705,20.6958,20.6958,18800.0
2018-07-24 11:30:00,22.28,22.28,22.25,22.26,32908.0,20.705,20.705,20.6772,20.6865,32908.0
2018-07-24 11:35:00,22.25,22.25,22.23,22.23,23604.0,20.6772,20.6772,20.6586,20.6586,23604.0
2018-07-24 11:40:00,22.23,22.24,22.22,22.24,26404.0,20.6586,20.6679,20.6493,20.6679,26404.0
2018-07-24 11:45:00,22.24,22.25,22.22,22.23,39404.0,20.6679,20.6772,20.6493,20.6586,39404.0
2018-07-24 11:50:00,22.23,22.24,22.22,22.23,32140.0,20.6586,20.6679,20.6493,20.6586,32140.0
2018-07-24 11:55:00,22.22,22.26,22.22,22.26,146004.0,20.6493,20.6865,20.6493,20.6865,146004.0
2018-07-24 12:00:00,22.27,22.28,22.25,22.27,31580.0,20.6958,20.705,20.6772,20.6958,31580.0
2018-07-24 12:05:00,22.27,22.28,22.25,22.27,28604.0,20.6958,20.705,20.6772,20.6958,28604.0
2018-07-24 12:10:00,22.27,22.29,22.27,22.29,16464.0,20.6958,20.7143,20.6958,20.7143,16464.0
2018-07-24 12:15:00,22.29,22.29,22.28,22.28,25732.0,20.7143,20.7143,20.705,20.705,25732.0
2018-07-24 12:20:00,22.27,22.29,22.27,22.29,20404.0,20.6958,20.7143,20.6958,20.7143,20404.0
2018-07-24 12:25:00,22.28,22.29,22.28,22.28,27208.0,20.705,20.7143,20.705,20.705,27208.0
2018-07-24 12:30:00,22.28,22.29,22.27,22.28,26988.0,20.705,20.7143,20.6958,20.705,26988.0
2018-07-24 12:35:00,22.28,22.29,22.28,22.29,13180.0,20.705,20.7143,20.705,20.7143,13180.0
2018-07-24 12:40:00,22.29,22.29,22.25,22.25,26008.0,20.7143,20.7143,20.6772,20.6772,26008.0
2018-07-24 12:45:00,22.26,22.26,22.24,22.24,22064.0,20.6865,20.6865,20.6679,20.6679,22064.0
2018-07-24 12:50:00,22.24,22.24,22.22,22.23,43028.0,20.6679,20.6679,20.6493,20.6586,43028.0
2018-07-24 12:55:00,22.23,22.24,22.23,22.24,26800.0,20.6586,20.6679,20.6586,20.6679,26800.0
2018-07-24 13:00:00,22.24,22.25,22.24,22.25,25404.0,20.6679,20.6772,20.6679,20.6772,25404.0
2018-07-24 13:05:00,22.25,22.26,22.24,22.26,30800.0,20.6772,20.6865,20.6679,20.6865,30800.0
2018-07-24 13:10:00,22.26,22.26,22.25,22.26,17424.0,20.6865,20.6865,20.6772,20.6865,17424.0
2018-07-24 13:15:00,22.25,22.25,22.23,22.23,32876.0,20.6772,20.6772,20.6586,20.6586,32876.0
2018-07-24 13:20:00,22.23,22.24,22.22,22.23,31296.0,20.6586,20.6679,20.6493,20.6586,31296.0
2018-07-24 13:25:00,22.23,22.23,22.21,22.22,73048.0,20.6586,20.6586,20.64,20.6493,73048.0
2018-07-24 13:30:00,22.22,22.23,22.2,22.21,135532.0,20.6493,20.6586,20.6307,20.64,135532.0
2018-07-24 13:35:00,22.21,22.22,22.2,22.21,55784.0,20.64,20.6493,20.6307,20.64,55784.0
2018-07-24 13:40:00,22.21,22.22,22.2,22.21,43604.0,20.64,20.6493,20.6307,20.64,43604.0
2018-07-24 13:45:00,22.21,22.25,22.2,22.25,25028.0,20.64,20.6772,20.6307,20.6772,25028.0
2018-07-24 13:50:00,22.25,22.25,22.21,22.21,25600.0,20.6772,20.6772,20.64,20.64,25600.0
2018-07-24 13:55:00,22.22,22.23,22.21,22.22,36900.0,20.6493,20.6586,20.64,20.6493,36900.0
2018-07-24 14:00:00,22.21,22.23,22.21,22.21,53180.0,20.64,20.6586,20.64,20.64,53180.0
2018-07-24 14:05:00,22.21,22.22,22.19,22.21,181180.0,20.64,20.6493,20.6214,20.64,181180.0
2018-07-24 14:10:00,22.22,22.22,22.2,22.21,37500.0,20.6493,20.6493,20.6307,20.64,37500.0
2018-07-24 14:15:00,22.21,22.22,22.2,22.2,92284.0,20.64,20.6493,20.6307,20.6307,92284.0
2018-07-24 14:20:00,22.21,22.21,22.2,22.2,27912.0,20.64,20.64,20.6307,20.6307,27912.0
2018-07-24 14:25:00,22.2,22.21,22.19,22.2,62864.0,20.6307,20.64,20.6214,20.6307,62864.0
2018-07-24 14:30:00,22.2,22.22,22.19,22.22,211504.0,20.6307,20.6493,20.6214,20.6493,211504.0
2018-07-24 14:35:00,22.22,22.22,22.19,22.19,88112.0,20.6493,20.6493,20.6214,20.6214,88112.0
2018-07-24 14:40:00,22.2,22.21,22.2,22.2,47840.0,20.6307,20.64,20.6307,20.6307,47840.0
2018-07-24 14:45:00,22.2,22.21,22.19,22.2,79592.0,20.6307,20.64,20.6214,20.6307,79592.0
2018-07-24 14:50:00,22.2,22.2,22.19,22.19,59560.0,20.6307,20.6307,20.6214,20.6214,59560.0
2018-07-24 14:55:00,22.19,22.2,22.19,22.19,67740.0,20.6214,20.6307,20.6214,20.6214,67740.0
2018-07-24 15:00:00,22.19,22.2,22.19,22.2,80276.0,20.6214,20.6307,20.6214,20.6307,80276.0
2018-07-24 15:05:00,22.2,22.2,22.19,22.2,39804.0,20.6307,20.6307,20.6214,20.6307,39804.0
2018-07-24 15:10:00,22.2,22.2,22.19,22.2,99952.0,20.6307,20.6307,20.6214,20.6307,99952.0
2018-07-24 15:15:00,22.2,22.22,22.19,22.21,80964.0,20.6307,20.6493,20.6214,20.64,80964.0
2018-07-24 15:20:00,22.21,22.21,22.19,22.19,94632.0,20.64,20.64,20.6214,20.6214,94632.0
2018-07-24 15:25:00,22.2,22.2,22.18,22.19,129988.0,20.6307,20.6307,20.6121,20.6214,129988.0
2018-07-24 15:30:00,22.19,22.2,22.18,22.19,106060.0,20.6214,20.6307,20.6121,20.6214,106060.0
2018-07-24 15:35:00,22.19,22.19,22.18,22.19,109136.0,20.6214,20.6214,20.6121,20.6214,109136.0
2018-07-24 15:40:00,22.19,22.19,22.17,22.17,133264.0,20.6214,20.6214,20.6028,20.6028,133264.0
2018-07-24 15:45:00,22.17,22.17,22.15,22.16,170964.0,20.6028,20.6028,20.5842,20.5935,170964.0
2018-07-24 15:50:00,22.16,22.18,22.16,22.18,218496.0,20.5935,20.6121,20.5935,20.6121,218496.0
2018-07-24 15:55:00,22.18,22.24,22.18,22.22,376560.0,20.6121,20.6679,20.6121,20.6493,376560.0
2018-07-25 09:30:00,22.5,22.73,22.5,22.7,373100.0,20.9095,21.1232,20.9095,21.0954,373100.0
2018-07-25 09:35:00,22.64,22.9,22.64,22.89,191220.0,21.0396,21.2812,21.0396,21.2719,191220.0
2018-07-25 09:40:00,22.89,22.95,22.8,22.84,437944.0,21.2719,21.3277,21.1883,21.2255,437944.0
2018-07-25 09:45:00,22.86,22.94,22.84,22.87,148356.0,21.244,21.3184,21.2255,21.2533,148356.0
2018-07-25 09:50:00,22.88,22.93,22.86,22.87,129608.0,21.2626,21.3091,21.244,21.2533,129608.0
2018-07-25 09:55:00,22.86,22.86,22.79,22.8,74488.0,21.244,21.244,21.179,21.1883,74488.0
2018-07-25 10:00:00,22.8,22.8,22.74,22.76,60996.0,21.1883,21.1883,21.1325,21.1511,60996.0
2018-07-25 10:05:00,22.77,22.79,22.75,22.76,141380.0,21.1604,21.179,21.1418,21.1511,141380.0
2018-07-25 10:10:00,22.77,22.84,22.75,22.79,75992.0,21.1604,21.2255,21.1418,21.179,75992.0
2018-07-25 10:15:00,22.79,22.82,22.78,22.78,153068.0,21.179,21.2069,21.1697,21.1697,153068.0
2018-07-25 10:20:00,22.78,22.84,22.76,22.83,68352.0,21.1697,21.2255,21.1511,21.2162,68352.0
2018-07-25 10:25:00,22.82,22.85,22.8,22.85,56680.0,21.2069,21.2348,21.1883,21.2348,56680.0
2018-07-25 10:30:00,22.85,22.87,22.84,22.86,105552.0,21.2348,21.2533,21.2255,21.244,105552.0
2018-07-25 10:35:00,22.85,22.85,22.81,22.83,62300.0,21.2348,21.2348,21.1976,21.2162,62300.0
2018-07-25 10:40:00,22.84,22.85,22.77,22.77,61736.0,21.2255,21.2348,21.1604,21.1604,61736.0
2018-07-25 10:45:00,22.77,22.8,22.74,22.77,48640.0,21.1604,21.1883,21.1325,21.1604,48640.0
2018-07-25 10:50:00,22.78,22.79,22.75,22.77,43096.0,21.1697,21.179,21.1418,21.1604,43096.0
2018-07-25 10:55:00,22.76,22.78,22.76,22.78,25420.0,21.1511,21.1697,21.1511,21.1697,25420.0
2018-07-25 11:00:00,22.78,22.8,22.76,22.79,133656.0,21.1697,21.1883,21.1511,21.179,133656.0
2018-07-25 11:05:00,22.8,22.8,22.75,22.78,239036.0,21.1883,21.1883,21.1418,21.1697,239036.0
2018-07-25 11:10:00,22.78,22.81,22.78,22.81,42692.0,21.1697,21.1976,21.1697,21.1976,42692.0
2018-07-25 11:15:00,22.81,22.86,22.8,22.85,106336.0,21.1976,21.244,21.1883,21.2348,106336.0
2018-07-25 11:20:00,22.84,22.85,22.83,22.85,41624.0,21.2255,21.2348,21.2162,21.2348,41624.0
2018-07-25 11:25:00,22.85,22.9,22.84,22.88,84256.0,21.2348,21.2812,21.2255,21.2626,84256.0
2018-07-25 11:30:00,22.89,22.92,22.88,22.91,40612.0,21.2719,21.2998,21.2626,21.2905,40612.0
2018-07-25 11:35:00,22.91,22.93,22.91,22.92,59356.0,21.2905,21.3091,21.2905,21.2998,59356.0
2018-07-25 11:40:00,22.92,22.93,22.91,22.93,58484.0,21.2998,21.3091,21.2905,21.3091,58484.0
2018-07-25 11:45:00,22.93,22.94,22.91,22.92,24284.0,21.3091,21.3184,21.2905,21.2998,24284.0
2018-07-25 11:50:00,22.91,22.92,22.9,22.9,25688.0,21.2905,21.2998,21.2812,21.2812,25688.0
2018-07-25 11:55:00,22.9,22.93,22.9,22.92,20620.0,21.2812,21.3091,21.2812,21.2998,20620.0
2018-07-25 12:00:00,22.92,22.93,22.9,22.91,28684.0,21.2998,21.3091,21.2812,21.2905,28684.0
2018-07-25 12:05:00,22.91,22.92,22.89,22.92,36252.0,21.2905,21.2998,21.2719,21.2998,36252.0
2018-07-25 12:10:00,22.93,22.93,22.92,22.93,17476.0,21.3091,21.3091,21.2998,21.3091,17476.0
2018-07-25 12:15:00,22.93,22.93,22.92,22.92,24736.0,21.3091,21.3091,21.2998,21.2998,24736.0
2018-07-25 12:20:00,22.92,22.97,22.92,22.97,64176.0,21.2998,21.3463,21.2998,21.3463,64176.0
2018-07-25 12:25:00,22.98,22.98,22.96,22.96,23200.0,21.3556,21.3556,21.337,21.337,23200.0
2018-07-25 12:30:00,22.96,22.96,22.94,22.94,41120.0,21.337,21.337,21.3184,21.3184,41120.0
2018-07-25 12:35:00,22.94,22.96,22.93,22.96,40268.0,21.3184,21.337,21.3091,21.337,40268.0
2018-07-25 12:40:00,22.96,22.97,22.96,22.96,30332.0,21.337,21.3463,21.337,21.337,30332.0
2018-07-25 12:45:00,22.96,22.97,22.95,22.96,28004.0,21.337,21.3463,21.3277,21.337,28004.0
2018-07-25 12:50:00,22.96,22.97,22.94,22.94,26792.0,21.337,21.3463,21.3184,21.3184,26792.0
2018-07-25 12:55:00,22.93,22.96,22.93,22.95,30072.0,21.3091,21.337,21.3091,21.3277,30072.0
2018-07-25 13:00:00,22.96,22.96,22.95,22.95,32804.0,21.337,21.337,21.3277,21.3277,32804.0
2018-07-25 13:05:00,22.95,22.96,22.94,22.96,130096.0,21.3277,21.337,21.3184,21.337,130096.0
2018-07-25 13:10:00,22.96,22.99,22.96,22.97,44068.0,21.337,21.3649,21.337,21.3463,44068.0
2018-07-25 13:15:00,22.96,22.97,22.95,22.97,36016.0,21.337,21.3463,21.3277,21.3463,36016.0
2018-07-25 13:20:00,22.97,22.99,22.96,22.98,72552.0,21.3463,21.3649,21.337,21.3556,72552.0
2018-07-25 13:25:00,22.99,22.99,22.98,22.98,21336.0,21.3649,21.3649,21.3556,21.3556,21336.0
2018-07-25 13:30:00,22.98,23.0,22.98,22.99,157040.0,21.3556,21.3741,21.3556,21.3649,157040.0
2018-07-25 13:35:00,22.99,23.0,22.99,23.0,179052.0,21.3649,21.3741,21.3649,21.3741,179052.0
2018-07-25 13:40:00,23.0,23.0,22.99,23.0,73816.0,21.3741,21.3741,21.3649,21.3741,73816.0
2018-07-25 13:45:00,23.0,23.04,23.0,23.02,140140.0,21.3741,21.4113,21.3741,21.3927,140140.0
2018-07-25 13:50:00,23.02,23.05,23.02,23.04,45172.0,21.3927,21.4206,21.3927,21.4113,45172.0
2018-07-25 13:55:00,23.05,23.06,23.03,23.03,55548.0,21.4206,21.4299,21.402,21.402,55548.0
2018-07-25 14:00:00,23.04,23.05,23.02,23.04,29612.0,21.4113,21.4206,21.3927,21.4113,29612.0
2018-07-25 14:05:00,23.04,23.06,23.03,23.05,40588.0,21.4113,21.4299,21.402,21.4206,40588.0
2018-07-25 14:10:00,23.05,23.05,23.0,23.0,72896.0,21.4206,21.4206,21.3741,21.3741,72896.0
2018-07-25 14:15:00,23.0,23.03,23.0,23.01,50164.0,21.3741,21.402,21.3741,21.3834,50164.0
2018-07-25 14:20:00,23.01,23.02,23.0,23.0,39112.0,21.3834,21.3927,21.3741,21.3741,39112.0
2018-07-25 14:25:00,23.0,23.03,22.99,23.01,130904.0,21.3741,21.402,21.3649,21.3834,130904.0
2018-07-25 14:30:00,23.01,23.04,23.0,23.04,50244.0,21.3834,21.4113,21.3741,21.4113,50244.0
2018-07-25 14:35:00,23.04,23.08,23.04,23.08,66944.0,21.4113,21.4485,21.4113,21.4485,66944.0
2018-07-25 14:40:00,23.08,23.1,23.07,23.09,75756.0,21.4485,21.4671,21.4392,21.4578,75756.0
2018-07-25 14:45:00,23.09,23.1,23.09,23.1,40952.0,21.4578,21.4671,21.4578,21.4671,40952.0
2018-07-25 14:50:00,23.1,23.1,23.09,23.09,33416.0,21.4671,21.4671,21.4578,21.4578,33416.0
2018-07-25 14:55:00,23.09,23.09,23.05,23.05,62032.0,21.4578,21.4578,21.4206,21.4206,62032.0
2018-07-25 15:00:00,23.05,23.07,23.05,23.06,67412.0,21.4206,21.4392,21.4206,21.4299,67412.0
2018-07-25 15:05:00,23.06,23.08,23.06,23.08,60932.0,21.4299,21.4485,21.4299,21.4485,60932.0
2018-07-25 15:10:00,23.08,23.09,23.06,23.07,118296.0,21.4485,21.4578,21.4299,21.4392,118296.0
2018-07-25 15:15:00,23.07,23.09,23.06,23.09,63852.0,21.4392,21.4578,21.4299,21.4578,63852.0
2018-07-25 15:20:00,23.09,23.11,23.09,23.11,66944.0,21.4578,21.4764,21.4578,21.4764,66944.0
2018-07-25 15:25:00,23.11,23.12,23.09,23.1,81632.0,21.4764,21.4857,21.4578,21.4671,81632.0
2018-07-25 15:30:00,23.11,23.11,23.08,23.1,78732.0,21.4764,21.4764,21.4485,21.4671,78732.0
2018-07-25 15:35:00,23.11,23.21,23.11,23.21,193956.0,21.4764,21.5693,21.4764,21.5693,193956.0
2018-07-25 15:40:00,23.2,23.22,23.18,23.22,168972.0,21.56,21.5786,21.5414,21.5786,168972.0
2018-07-25 15:45:00,23.22,23.25,23.21,23.25,219880.0,21.5786,21.6065,21.5693,21.6065,219880.0
2018-07-25 15:50:00,23.25,23.28,23.25,23.28,367872.0,21.6065,21.6344,21.6065,21.6344,367872.0
2018-07-25 15:55:00,23.28,23.29,23.12,23.26,600032.0,21.6344,21.6436,21.4857,21.6158,600032.0
2018-07-26 09:30:00,23.39,23.4,23.29,23.39,228264.0,21.7366,21.7459,21.6436,21.7366,228264.0
2018-07-26 09:35:00,23.38,23.45,23.34,23.44,44676.0,21.7273,21.7923,21.6901,21.783,44676.0
2018-07-26 09:40:00,23.44,23.5,23.42,23.46,89380.0,21.783,21.8388,21.7645,21.8016,89380.0
2018-07-26 09:45:00,23.46,23.47,23.42,23.47,20592.0,21.8016,21.8109,21.7645,21.8109,20592.0
2018-07-26 09:50:00,23.48,23.52,23.46,23.52,48204.0,21.8202,21.8574,21.8016,21.8574,48204.0
2018-07-26 09:55:00,23.53,23.53,23.44,23.49,58912.0,21.8667,21.8667,21.783,21.8295,58912.0
2018-07-26 10:00:00,23.49,23.56,23.49,23.56,32992.0,21.8295,21.8946,21.8295,21.8946,32992.0
2018-07-26 10:05:00,23.55,23.58,23.54,23.56,101712.0,21.8853,21.9132,21.876,21.8946,101712.0
2018-07-26 10:10:00,23.57,23.6,23.57,23.59,47868.0,21.9039,21.9317,21.9039,21.9224,47868.0
2018-07-26 10:15:00,23.59,23.6,23.57,23.59,47804.0,21.9224,21.9317,21.9039,21.9224,47804.0
2018-07-26 10:20:00,23.59,23.6,23.56,23.57,82020.0,21.9224,21.9317,21.8946,21.9039,82020.0
2018-07-26 10:25:00,23.57,23.6,23.57,23.59,30340.0,21.9039,21.9317,21.9039,21.9224,30340.0
2018-07-26 10:30:00,23.58,23.62,23.58,23.61,46428.0,21.9132,21.9503,21.9132,21.941,46428.0
2018-07-26 10:35:00,23.61,23.64,23.59,23.64,69892.0,21.941,21.9689,21.9224,21.9689,69892.0
2018-07-26 10:40:00,23.64,23.65,23.61,23.65,51032.0,21.9689,21.9782,21.941,21.9782,51032.0
2018-07-26 10:45:00,23.65,23.67,23.64,23.65,33952.0,21.9782,21.9968,21.9689,21.9782,33952.0
2018-07-26 10:50:00,23.65,23.7,23.64,23.69,66684.0,21.9782,22.0247,21.9689,22.0154,66684.0
2018-07-26 10:55:00,23.69,23.69,23.67,23.68,35284.0,22.0154,22.0154,21.9968,22.0061,35284.0
2018-07-26 11:00:00,23.69,23.69,23.68,23.68,47204.0,22.0154,22.0154,22.0061,22.0061,47204.0
2018-07-26 11:05:00,23.68,23.7,23.68,23.69,40124.0,22.0061,22.0247,22.0061,22.0154,40124.0
2018-07-26 11:10:00,23.7,23.7,23.68,23.68,52724.0,22.0247,22.0247,22.0061,22.0061,52724.0
2018-07-26 11:15:00,23.68,23.73,23.67,23.72,99892.0,22.0061,22.0525,21.9968,22.0433,99892.0
2018-07-26 11:20:00,23.72,23.75,23.7,23.75,1441480.0,22.0433,22.0711,22.0247,22.0711,1441480.0
2018-07-26 11:25:00,23.74,23.78,23.74,23.76,135928.0,22.0618,22.099,22.0618,22.0804,135928.0
2018-07-26 11:30:00,23.75,23.81,23.75,23.81,101808.0,22.0711,22.1269,22.0711,22.1269,101808.0
2018-07-26 11:35:00,23.81,23.81,23.78,23.8,43764.0,22.1269,22.1269,22.099,22.1176,43764.0
2018-07-26 11:40:00,23.79,23.82,23.79,23.82,32280.0,22.1083,22.1362,22.1083,22.1362,32280.0
2018-07-26 11:45:00,23.82,23.82,23.8,23.81,38064.0,22.1362,22.1362,22.1176,22.1269,38064.0
2018-07-26 11:50:00,23.81,23.87,23.79,23.86,88156.0,22.1269,22.1827,22.1083,22.1734,88156.0
2018-07-26 11:55:00,23.87,23.9,23.85,23.87,50604.0,22.1827,22.2105,22.1641,22.1827,50604.0
2018-07-26 12:00:00,23.87,23.88,23.86,23.88,45276.0,22.1827,22.1919,22.1734,22.1919,45276.0
2018-07-26 12:05:00,23.87,23.88,23.85,23.85,66780.0,22.1827,22.1919,22.1641,22.1641,66780.0
2018-07-26 12:10:00,23.85,23.86,23.83,23.85,50668.0,22.1641,22.1734,22.1455,22.1641,50668.0
2018-07-26 12:15:00,23.84,23.85,23.84,23.84,26304.0,22.1548,22.1641,22.1548,22.1548,26304.0
2018-07-26 12:20:00,23.84,23.84,23.83,23.84,57952.0,22.1548,22.1548,22.1455,22.1548,57952.0
2018-07-26 12:25:00,23.84,23.84,23.81,23.82,51032.0,22.1548,22.1548,22.1269,22.1362,51032.0
2018-07-26 12:30:00,23.83,23.84,23.79,23.79,73944.0,22.1455,22.1548,22.1083,22.1083,73944.0
2018-07-26 12:35:00,23.79,23.8,23.79,23.8,37096.0,22.1083,22.1176,22.1083,22.1176,37096.0
2018-07-26 12:40:00,23.8,23.8,23.77,23.77,32800.0,22.1176,22.1176,22.0897,22.0897,32800.0
2018-07-26 12:45:00,23.77,23.78,23.76,23.76,36060.0,22.0897,22.099,22.0804,22.0804,36060.0
2018-07-26 12:50:00,23.77,23.77,23.75,23.76,28528.0,22.0897,22.0897,22.0711,22.0804,28528.0
2018-07-26 12:55:00,23.77,23.78,23.77,23.78,43600.0,22.0897,22.099,22.0897,22.099,43600.0
2018-07-26 13:00:00,23.78,23.81,23.77,23.8,54776.0,22.099,22.1269,22.0897,22.1176,54776.0
2018-07-26 13:05:00,23.81,23.81,23.8,23.81,22400.0,22.1269,22.1269,22.1176,22.1269,22400.0
2018-07-26 13:10:00,23.81,23.82,23.81,23.82,16712.0,22.1269,22.1362,22.1269,22.1362,16712.0
2018-07-26 13:15:00,23.82,23.85,23.81,23.84,13928.0,22.1362,22.1641,22.1269,22.1548,13928.0
2018-07-26 13:20:00,23.84,23.86,23.84,23.85,21752.0,22.1548,22.1734,22.1548,22.1641,21752.0
2018-07-26 13:25:00,23.85,23.86,23.85,23.86,15248.0,22.1641,22.1734,22.1641,22.1734,15248.0
2018-07-26 13:30:00,23.86,23.86,23.84,23.84,60032.0,22.1734,22.1734,22.1548,22.1548,60032.0
2018-07-26 13:35:00,23.84,23.85,23.84,23.85,32204.0,22.1548,22.1641,22.1548,22.1641,32204.0
2018-07-26 13:40:00,23.84,23.86,23.84,23.86,154000.0,22.1548,22.1734,22.1548,22.1734,154000.0
2018-07-26 13:45:00,23.86,23.86,23.83,23.85,39460.0,22.1734,22.1734,22.1455,22.1641,39460.0
2018-07-26 13:50:00,23.85,23.86,23.84,23.85,28336.0,22.1641,22.1734,22.1548,22.1641,28336.0
2018-07-26 13:55:00,23.85,23.88,23.85,23.88,42556.0,22.1641,22.1919,22.1641,22.1919,42556.0
2018-07-26 14:00:00,23.88,23.9,23.87,23.89,57304.0,22.1919,22.2105,22.1827,22.2012,57304.0
2018-07-26 14:05:00,23.9,23.91,23.89,23.91,59580.0,22.2105,22.2198,22.2012,22.2198,59580.0
2018-07-26 14:10:00,23.91,23.93,23.91,23.92,48988.0,22.2198,22.2384,22.2198,22.2291,48988.0
2018-07-26 14:15:00,23.92,23.92,23.91,23.91,28652.0,22.2291,22.2291,22.2198,22.2198,28652.0
2018-07-26 14:20:00,23.91,23.91,23.88,23.88,68088.0,22.2198,22.2198,22.1919,22.1919,68088.0
2018-07-26 14:25:00,23.88,23.89,23.87,23.87,31564.0,22.1919,22.2012,22.1827,22.1827,31564.0
2018-07-26 14:30:00,23.87,23.88,23.86,23.86,33808.0,22.1827,22.1919,22.1734,22.1734,33808.0
2018-07-26 14:35:00,23.86,23.86,23.85,23.86,40620.0,22.1734,22.1734,22.1641,22.1734,40620.0
2018-07-26 14:40:00,23.86,23.86,23.84,23.84,34088.0,22.1734,22.1734,22.1548,22.1548,34088.0
2018-07-26 14:45:00,23.84,23.85,23.84,23.85,35984.0,22.1548,22.1641,22.1548,22.1641,35984.0
2018-07-26 14:50:00,23.85,23.85,23.84,23.85,30868.0,22.1641,22.1641,22.1548,22.1641,30868.0
2018-07-26 14:55:00,23.85,23.86,23.84,23.86,41668.0,22.1641,22.1734,22.1548,22.1734,41668.0
2018-07-26 15:00:00,23.85,23.85,23.83,23.83,29112.0,22.1641,22.1641,22.1455,22.1455,29112.0
2018-07-26 15:05:00,23.83,23.84,23.79,23.8,125236.0,22.1455,22.1548,22.1083,22.1176,125236.0
2018-07-26 15:10:00,23.81,23.84,23.81,23.83,141024.0,22.1269,22.1548,22.1269,22.1455,141024.0
2018-07-26 15:15:00,23.83,23.85,23.83,23.83,49264.0,22.1455,22.1641,22.1455,22.1455,49264.0
2018-07-26 15:20:00,23.83,23.84,23.82,23.83,44280.0,22.1455,22.1548,22.1362,22.1455,44280.0
2018-07-26 15:25:00,23.83,23.86,23.83,23.85,47380.0,22.1455,22.1734,22.1455,22.1641,47380.0
2018-07-26 15:30:00,23.86,23.88,23.84,23.86,120344.0,22.1734,22.1919,22.1548,22.1734,120344.0
2018-07-26 15:35:00,23.87,23.88,23.86,23.87,111852.0,22.1827,22.1919,22.1734,22.1827,111852.0
2018-07-26 15:40:00,23.87,23.88,23.86,23.88,131732.0,22.1827,22.1919,22.1734,22.1919,131732.0
2018-07-26 15:45:00,23.88,23.9,23.88,23.88,131236.0,22.1919,22.2105,22.1919,22.1919,131236.0
2018-07-26 15:50:00,23.88,23.88,23.86,23.88,137260.0,22.1919,22.1919,22.1734,22.1919,137260.0
2018-07-26 15:55:00,23.88,23.9,23.88,23.88,293092.0,22.1919,22.2105,22.1919,22.1919,293092.0
2018-07-27 09:30:00,23.88,23.98,23.83,23.86,152664.0,22.1919,22.2849,22.1455,22.1734,152664.0
2018-07-27 09:35:00,23.83,23.89,23.83,23.87,76116.0,22.1455,22.2012,22.1455,22.1827,76116.0
2018-07-27 09:40:00,23.84,23.88,23.82,23.87,81772.0,22.1548,22.1919,22.1362,22.1827,81772.0
2018-07-27 09:45:00,23.87,23.89,23.85,23.87,115664.0,22.1827,22.2012,22.1641,22.1827,115664.0
2018-07-27 09:50:00,23.86,23.9,23.86,23.89,94192.0,22.1734,22.2105,22.1734,22.2012,94192.0
2018-07-27 09:55:00,23.88,23.88,23.84,23.87,60444.0,22.1919,22.1919,22.1548,22.1827,60444.0
2018-07-27 10:00:00,23.86,23.87,23.84,23.86,47648.0,22.1734,22.1827,22.1548,22.1734,47648.0
2018-07-27 10:05:00,23.87,23.95,23.87,23.93,221620.0,22.1827,22.257,22.1827,22.2384,221620.0
2018-07-27 10:10:00,23.93,23.94,23.89,23.9,164296.0,22.2384,22.2477,22.2012,22.2105,164296.0
2018-07-27 10:15:00,23.89,23.91,23.89,23.91,102704.0,22.2012,22.2198,22.2012,22.2198,102704.0
2018-07-27 10:20:00,23.91,23.94,23.91,23.94,149524.0,22.2198,22.2477,22.2198,22.2477,149524.0
2018-07-27 10:25:00,23.93,23.95,23.93,23.94,92340.0,22.2384,22.257,22.2384,22.2477,92340.0
2018-07-27 10:30:00,23.94,23.96,23.93,23.95,70508.0,22.2477,22.2663,22.2384,22.257,70508.0
2018-07-27 10:35:00,23.95,23.95,23.92,23.92,39016.0,22.257,22.257,22.2291,22.2291,39016.0
2018-07-27 10:40:00,23.92,23.93,23.9,23.91,94428.0,22.2291,22.2384,22.2105,22.2198,94428.0
2018-07-27 10:45:00,23.91,23.93,23.9,23.91,306756.0,22.2198,22.2384,22.2105,22.2198,306756.0
2018-07-27 10:50:00,23.91,23.93,23.91,23.91,94616.0,22.2198,22.2384,22.2198,22.2198,94616.0
2018-07-27 10:55:00,23.91,23.91,23.88,23.9,59596.0,22.2198,22.2198,22.1919,22.2105,59596.0
2018-07-27 11:00:00,23.9,23.91,23.87,23.88,62276.0,22.2105,22.2198,22.1827,22.1919,62276.0
2018-07-27 11:05:00,23.88,23.88,23.83,23.84,35168.0,22.1919,22.1919,22.1455,22.1548,35168.0
2018-07-27 11:10:00,23.84,23.87,23.84,23.85,77016.0,22.1548,22.1827,22.1548,22.1641,77016.0
2018-07-27 11:15:00,23.85,23.86,23.83,23.85,254712.0,22.1641,22.1734,22.1455,22.1641,254712.0
2018-07-27 11:20:00,23.85,23.85,23.84,23.84,86964.0,22.1641,22.1641,22.1548,22.1548,86964.0
2018-07-27 11:25:00,23.84,23.85,23.82,23.82,61580.0,22.1548,22.1641,22.1362,22.1362,61580.0
2018-07-27 11:30:00,23.81,23.84,23.81,23.84,54332.0,22.1269,22.1548,22.1269,22.1548,54332.0
2018-07-27 11:35:00,23.84,23.84,23.82,23.82,45964.0,22.1548,22.1548,22.1362,22.1362,45964.0
2018-07-27 11:40:00,23.81,23.82,23.8,23.8,66120.0,22.1269,22.1362,22.1176,22.1176,66120.0
2018-07-27 11:45:00,23.8,23.8,23.79,23.79,34012.0,22.1176,22.1176,22.1083,22.1083,34012.0
2018-07-27 11:50:00,23.79,23.82,23.78,23.82,126960.0,22.1083,22.1362,22.099,22.1362,126960.0
2018-07-27 11:55:00,23.83,23.83,23.79,23.8,110564.0,22.1455,22.1455,22.1083,22.1176,110564.0
2018-07-27 12:00:00,23.8,23.8,23.7,23.71,53972.0,22.1176,22.1176,22.0247,22.034,53972.0
2018-07-27 12:05:00,23.72,23.73,23.71,23.73,28692.0,22.0433,22.0525,22.034,22.0525,28692.0
2018-07-27 12:10:00,23.73,23.74,23.72,23.73,24600.0,22.0525,22.0618,22.0433,22.0525,24600.0
2018-07-27 12:15:00,23.73,23.73,23.7,23.71,26364.0,22.0525,22.0525,22.0247,22.034,26364.0
2018-07-27 12:20:00,23.71,23.71,23.66,23.66,44024.0,22.034,22.034,21.9875,21.9875,44024.0
2018-07-27 12:25:00,23.67,23.71,23.67,23.71,33000.0,21.9968,22.034,21.9968,22.034,33000.0
2018-07-27 12:30:00,23.71,23.71,23.65,23.65,26036.0,22.034,22.034,21.9782,21.9782,26036.0
2018-07-27 12:35:00,23.65,23.65,23.6,23.6,46064.0,21.9782,21.9782,21.9317,21.9317,46064.0
2018-07-27 12:40:00,23.6,23.63,23.6,23.61,24288.0,21.9317,21.9596,21.9317,21.941,24288.0
2018-07-27 12:45:00,23.61,23.63,23.59,23.59,155380.0,21.941,21.9596,21.9224,21.9224,155380.0
2018-07-27 12:50:00,23.58,23.6,23.57,23.59,158228.0,21.9132,21.9317,21.9039,21.9224,158228.0
2018-07-27 12:55:00,23.59,23.61,23.56,23.56,42068.0,21.9224,21.941,21.8946,21.8946,42068.0
2018-07-27 13:00:00,23.56,23.59,23.53,23.59,52836.0,21.8946,21.9224,21.8667,21.9224,52836.0
2018-07-27 13:05:00,23.58,23.62,23.58,23.6,48404.0,21.9132,21.9503,21.9132,21.9317,48404.0
2018-07-27 13:10:00,23.59,23.59,23.57,23.59,27316.0,21.9224,21.9224,21.9039,21.9224,27316.0
2018-07-27 13:15:00,23.59,23.59,23.56,23.58,34552.0,21.9224,21.9224,21.8946,21.9132,34552.0
2018-07-27 13:20:00,23.58,23.6,23.58,23.59,27244.0,21.9132,21.9317,21.9132,21.9224,27244.0
2018-07-27 13:25:00,23.59,23.61,23.59,23.61,21600.0,21.9224,21.941,21.9224,21.941,21600.0
2018-07-27 13:30:00,23.61,23.62,23.59,23.6,47428.0,21.941,21.9503,21.9224,21.9317,47428.0
2018-07-27 13:35:00,23.6,23.6,23.57,23.59,70060.0,21.9317,21.9317,21.9039,21.9224,70060.0
2018-07-27 13:40:00,23.59,23.59,23.54,23.57,82064.0,21.9224,21.9224,21.876,21.9039,82064.0
2018-07-27 13:45:00,23.58,23.61,23.57,23.61,70684.0,21.9132,21.941,21.9039,21.941,70684.0
2018-07-27 13:50:00,23.6,23.61,23.52,23.53,199732.0,21.9317,21.941,21.8574,21.8667,199732.0
2018-07-27 13:55:00,23.53,23.58,23.53,23.58,45536.0,21.8667,21.9132,21.8667,21.9132,45536.0
2018-07-27 14:00:00,23.58,23.58,23.52,23.52,60024.0,21.9132,21.9132,21.8574,21.8574,60024.0
2018-07-27 14:05:00,23.52,23.54,23.5,23.51,113772.0,21.8574,21.876,21.8388,21.8481,113772.0
2018-07-27 14:10:00,23.5,23.54,23.49,23.53,60932.0,21.8388,21.876,21.8295,21.8667,60932.0
2018-07-27 14:15:00,23.54,23.54,23.46,23.48,78684.0,21.876,21.876,21.8016,21.8202,78684.0
2018-07-27 14:20:00,23.48,23.48,23.47,23.47,50764.0,21.8202,21.8202,21.8109,21.8109,50764.0
2018-07-27 14:25:00,23.47,23.49,23.47,23.49,54268.0,21.8109,21.8295,21.8109,21.8295,54268.0
2018-07-27 14:30:00,23.49,23.51,23.47,23.51,71096.0,21.8295,21.8481,21.8109,21.8481,71096.0
2018-07-27 14:35:00,23.51,23.52,23.46,23.46,65468.0,21.8481,21.8574,21.8016,21.8016,65468.0
2018-07-27 14:40:00,23.47,23.49,23.46,23.47,59964.0,21.8109,21.8295,21.8016,21.8109,59964.0
2018-07-27 14:45:00,23.47,23.48,23.47,23.47,53952.0,21.8109,21.8202,21.8109,21.8109,53952.0
2018-07-27 14:50:00,23.47,23.48,23.46,23.48,109968.0,21.8109,21.8202,21.8016,21.8202,109968.0
2018-07-27 14:55:00,23.48,23.49,23.43,23.45,130500.0,21.8202,21.8295,21.7738,21.7923,130500.0
2018-07-27 15:00:00,23.45,23.49,23.45,23.47,191408.0,21.7923,21.8295,21.7923,21.8109,191408.0
2018-07-27 15:05:00,23.47,23.49,23.46,23.48,155592.0,21.8109,21.8295,21.8016,21.8202,155592.0
2018-07-27 15:10:00,23.48,23.48,23.43,23.46,156888.0,21.8202,21.8202,21.7738,21.8016,156888.0
2018-07-27 15:15:00,23.46,23.46,23.44,23.45,91256.0,21.8016,21.8016,21.783,21.7923,91256.0
2018-07-27 15:20:00,23.45,23.45,23.43,23.44,68128.0,21.7923,21.7923,21.7738,21.783,68128.0
2018-07-27 15:25:00,23.43,23.43,23.41,23.41,93604.0,21.7738,21.7738,21.7552,21.7552,93604.0
2018-07-27 15:30:00,23.41,23.48,23.41,23.47,98756.0,21.7552,21.8202,21.7552,21.8109,98756.0
2018-07-27 15:35:00,23.47,23.48,23.46,23.47,124236.0,21.8109,21.8202,21.8016,21.8109,124236.0
2018-07-27 15:40:00,23.47,23.48,23.45,23.47,152456.0,21.8109,21.8202,21.7923,21.8109,152456.0
2018-07-27 15:45:00,23.47,23.48,23.46,23.48,131972.0,21.8109,21.8202,21.8016,21.8202,131972.0
2018-07-27 15:50:00,23.48,23.51,23.47,23.47,218732.0,21.8202,21.8481,21.8109,21.8109,218732.0
2018-07-27 15:55:00,23.48,23.5,23.47,23.5,534548.0,21.8202,21.8388,21.8109,21.8388,534548.0
2018-07-30 09:30:00,23.4,23.49,23.38,23.42,130900.0,21.7459,21.8295,21.7273,21.7645,130900.0
2018-07-30 09:35:00,23.41,23.45,23.41,23.43,19204.0,21.7552,21.7923,21.7552,21.7738,19204.0
2018-07-30 09:40:00,23.43,23.46,23.43,23.45,10360.0,21.7738,21.8016,21.7738,21.7923,10360.0
2018-07-30 09:45:00,23.44,23.51,23.44,23.5,35280.0,21.783,21.8481,21.783,21.8388,35280.0
2018-07-30 09:50:00,23.49,23.51,23.47,23.48,22844.0,21.8295,21.8481,21.8109,21.8202,22844.0
2018-07-30 09:55:00,23.48,23.5,23.41,23.43,39424.0,21.8202,21.8388,21.7552,21.7738,39424.0
2018-07-30 10:00:00,23.42,23.43,23.39,23.4,6400.0,21.7645,21.7738,21.7366,21.7459,6400.0
2018-07-30 10:05:00,23.38,23.4,23.36,23.37,22800.0,21.7273,21.7459,21.7087,21.718,22800.0
2018-07-30 10:10:00,23.36,23.37,23.33,23.33,21608.0,21.7087,21.718,21.6808,21.6808,21608.0
2018-07-30 10:15:00,23.33,23.36,23.32,23.36,30700.0,21.6808,21.7087,21.6715,21.7087,30700.0
2018-07-30 10:20:00,23.36,23.36,23.33,23.34,29268.0,21.7087,21.7087,21.6808,21.6901,29268.0
2018-07-30 10:25:00,23.34,23.36,23.33,23.34,28072.0,21.6901,21.7087,21.6808,21.6901,28072.0
2018-07-30 10:30:00,23.34,23.35,23.32,23.32,32224.0,21.6901,21.6994,21.6715,21.6715,32224.0
2018-07-30 10:35:00,23.32,23.34,23.31,23.34,33248.0,21.6715,21.6901,21.6622,21.6901,33248.0
2018-07-30 10:40:00,23.33,23.34,23.3,23.32,35244.0,21.6808,21.6901,21.6529,21.6715,35244.0
2018-07-30 10:45:00,23.32,23.32,23.31,23.32,48748.0,21.6715,21.6715,21.6622,21.6715,48748.0
2018-07-30 10:50:00,23.32,23.33,23.31,23.32,27404.0,21.6715,21.6808,21.6622,21.6715,27404.0
2018-07-30 10:55:00,23.31,23.33,23.3,23.3,31032.0,21.6622,21.6808,21.6529,21.6529,31032.0
2018-07-30 11:00:00,23.31,23.31,23.25,23.27,61424.0,21.6622,21.6622,21.6065,21.6251,61424.0
2018-07-30 11:05:00,23.28,23.29,23.26,23.26,22676.0,21.6344,21.6436,21.6158,21.6158,22676.0
2018-07-30 11:10:00,23.26,23.27,23.25,23.25,18564.0,21.6158,21.6251,21.6065,21.6065,18564.0
2018-07-30 11:15:00,23.25,23.25,23.22,23.23,24544.0,21.6065,21.6065,21.5786,21.5879,24544.0
2018-07-30 11:20:00,23.24,23.25,23.21,23.22,22908.0,21.5972,21.6065,21.5693,21.5786,22908.0
2018-07-30 11:25:00,23.21,23.24,23.21,23.23,31160.0,21.5693,21.5972,21.5693,21.5879,31160.0
2018-07-30 11:30:00,23.23,23.24,23.21,23.23,24460.0,21.5879,21.5972,21.5693,21.5879,24460.0
2018-07-30 11:35:00,23.22,23.22,23.21,23.21,26624.0,21.5786,21.5786,21.5693,21.5693,26624.0
2018-07-30 11:40:00,23.21,23.23,23.21,23.23,18636.0,21.5693,21.5879,21.5693,21.5879,18636.0
2018-07-30 11:45:00,23.23,23.23,23.2,23.21,18400.0,21.5879,21.5879,21.56,21.5693,18400.0
2018-07-30 11:50:00,23.21,23.24,23.21,23.24,13908.0,21.5693,21.5972,21.5693,21.5972,13908.0
2018-07-30 11:55:00,23.24,23.25,23.22,23.22,17788.0,21.5972,21.6065,21.5786,21.5786,17788.0
2018-07-30 12:00:00,23.22,23.22,23.18,23.19,24092.0,21.5786,21.5786,21.5414,21.5507,24092.0
2018-07-30 12:05:00,23.18,23.2,23.18,23.18,20444.0,21.5414,21.56,21.5414,21.5414,20444.0
2018-07-30 12:10:00,23.18,23.18,23.16,23.16,12468.0,21.5414,21.5414,21.5228,21.5228,12468.0
2018-07-30 12:15:00,23.15,23.18,23.15,23.16,91912.0,21.5135,21.5414,21.5135,21.5228,91912.0
2018-07-30 12:20:00,23.16,23.21,23.16,23.21,58520.0,21.5228,21.5693,21.5228,21.5693,58520.0
2018-07-30 12:25:00,23.21,23.21,23.2,23.2,29516.0,21.5693,21.5693,21.56,21.56,29516.0
2018-07-30 12:30:00,23.2,23.2,23.18,23.18,12396.0,21.56,21.56,21.5414,21.5414,12396.0
2018-07-30 12:35:00,23.18,23.18,23.17,23.17,18508.0,21.5414,21.5414,21.5321,21.5321,18508.0
2018-07-30 12:40:00,23.17,23.18,23.15,23.16,18500.0,21.5321,21.5414,21.5135,21.5228,18500.0
2018-07-30 12:45:00,23.15,23.15,23.12,23.12,17600.0,21.5135,21.5135,21.4857,21.4857,17600.0
2018-07-30 12:50:00,23.11,23.15,23.11,23.14,33200.0,21.4764,21.5135,21.4764,21.5043,33200.0
2018-07-30 12:55:00,23.14,23.16,23.14,23.16,22244.0,21.5043,21.5228,21.5043,21.5228,22244.0
2018-07-30 13:00:00,23.16,23.16,23.13,23.13,12000.0,21.5228,21.5228,21.495,21.495,12000.0
2018-07-30 13:05:00,23.12,23.17,23.12,23.17,17608.0,21.4857,21.5321,21.4857,21.5321,17608.0
2018-07-30 13:10:00,23.17,23.17,23.16,23.16,16956.0,21.5321,21.5321,21.5228,21.5228,16956.0
2018-07-30 13:15:00,23.16,23.17,23.15,23.15,26864.0,21.5228,21.5321,21.5135,21.5135,26864.0
2018-07-30 13:20:00,23.16,23.17,23.15,23.17,29608.0,21.5228,21.5321,21.5135,21.5321,29608.0
2018-07-30 13:25:00,23.16,23.18,23.16,23.18,12268.0,21.5228,21.5414,21.5228,21.5414,12268.0
2018-07-30 13:30:00,23.17,23.18,23.16,23.17,13600.0,21.5321,21.5414,21.5228,21.5321,13600.0
2018-07-30 13:35:00,23.16,23.16,23.14,23.14,36500.0,21.5228,21.5228,21.5043,21.5043,36500.0
2018-07-30 13:40:00,23.14,23.15,23.13,23.14,19004.0,21.5043,21.5135,21.495,21.5043,19004.0
2018-07-30 13:45:00,23.14,23.15,23.13,23.15,15600.0,21.5043,21.5135,21.495,21.5135,15600.0
2018-07-30 13:50:00,23.14,23.19,23.14,23.18,33768.0,21.5043,21.5507,21.5043,21.5414,33768.0
2018-07-30 13:55:00,23.19,23.2,23.19,23.19,16520.0,21.5507,21.56,21.5507,21.5507,16520.0
2018-07-30 14:00:00,23.19,23.2,23.18,23.2,36348.0,21.5507,21.56,21.5414,21.56,36348.0
2018-07-30 14:05:00,23.2,23.21,23.19,23.19,26868.0,21.56,21.5693,21.5507,21.5507,26868.0
2018-07-30 14:10:00,23.19,23.2,23.18,23.18,15472.0,21.5507,21.56,21.5414,21.5414,15472.0
2018-07-30 14:15:00,23.18,23.19,23.17,23.18,17292.0,21.5414,21.5507,21.5321,21.5414,17292.0
2018-07-30 14:20:00,23.17,23.17,23.14,23.14,19832.0,21.5321,21.5321,21.5043,21.5043,19832.0
2018-07-30 14:25:00,23.14,23.15,23.14,23.14,30932.0,21.5043,21.5135,21.5043,21.5043,30932.0
2018-07-30 14:30:00,23.14,23.15,23.14,23.14,21076.0,21.5043,21.5135,21.5043,21.5043,21076.0
2018-07-30 14:35:00,23.14,23.18,23.12,23.13,42588.0,21.5043,21.5414,21.4857,21.495,42588.0
2018-07-30 14:40:00,23.13,23.13,23.12,23.12,26404.0,21.495,21.495,21.4857,21.4857,26404.0
2018-07-30 14:45:00,23.12,23.13,23.11,23.11,24884.0,21.4857,21.495,21.4764,21.4764,24884.0
2018-07-30 14:50:00,23.11,23.13,23.11,23.12,20436.0,21.4764,21.495,21.4764,21.4857,20436.0
2018-07-30 14:55:00,23.13,23.14,23.11,23.12,29828.0,21.495,21.5043,21.4764,21.4857,29828.0
2018-07-30 15:00:00,23.12,23.14,23.11,23.12,27008.0,21.4857,21.5043,21.4764,21.4857,27008.0
2018-07-30 15:05:00,23.12,23.14,23.12,23.13,33656.0,21.4857,21.5043,21.4857,21.495,33656.0
2018-07-30 15:10:00,23.12,23.12,23.1,23.11,25292.0,21.4857,21.4857,21.4671,21.4764,25292.0
2018-07-30 15:15:00,23.11,23.11,23.1,23.11,27600.0,21.4764,21.4764,21.4671,21.4764,27600.0
2018-07-30 15:20:00,23.1,23.11,23.1,23.1,48844.0,21.4671,21.4764,21.4671,21.4671,48844.0
2018-07-30 15:25:00,23.1,23.1,23.09,23.09,35364.0,21.4671,21.4671,21.4578,21.4578,35364.0
2018-07-30 15:30:00,23.08,23.11,23.08,23.1,64744.0,21.4485,21.4764,21.4485,21.4671,64744.0
2018-07-30 15:35:00,23.1,23.11,23.08,23.08,46564.0,21.4671,21.4764,21.4485,21.4485,46564.0
2018-07-30 15:40:00,23.08,23.08,23.07,23.07,54140.0,21.4485,21.4485,21.4392,21.4392,54140.0
2018-07-30 15:45:00,23.07,23.07,23.06,23.06,97824.0,21.4392,21.4392,21.4299,21.4299,97824.0
2018-07-30 15:50:00,23.06,23.08,23.05,23.06,158936.0,21.4299,21.4485,21.4206,21.4299,158936.0
2018-07-30 15:55:00,23.06,23.08,23.05,23.06,486752.0,21.4299,21.4485,21.4206,21.4299,486752.0
2018-07-31 09:30:00,23.11,23.15,23.1,23.13,93600.0,21.4764,21.5135,21.4671,21.495,93600.0
2018-07-31 09:35:00,23.13,23.19,23.1,23.15,37124.0,21.495,21.5507,21.4671,21.5135,37124.0
2018-07-31 09:40:00,23.14,23.18,23.11,23.11,76380.0,21.5043,21.5414,21.4764,21.4764,76380.0
2018-07-31 09:45:00,23.1,23.12,23.09,23.11,46172.0,21.4671,21.4857,21.4578,21.4764,46172.0
2018-07-31 09:50:00,23.11,23.11,23.07,23.09,18832.0,21.4764,21.4764,21.4392,21.4578,18832.0
2018-07-31 09:55:00,23.09,23.11,23.06,23.06,218324.0,21.4578,21.4764,21.4299,21.4299,218324.0
2018-07-31 10:00:00,23.06,23.13,23.06,23.13,190612.0,21.4299,21.495,21.4299,21.495,190612.0
2018-07-31 10:05:00,23.13,23.14,23.11,23.13,20936.0,21.495,21.5043,21.4764,21.495,20936.0
2018-07-31 10:10:00,23.14,23.15,23.13,23.13,44584.0,21.5043,21.5135,21.495,21.495,44584.0
2018-07-31 10:15:00,23.13,23.13,23.09,23.1,95556.0,21.495,21.495,21.4578,21.4671,95556.0
2018-07-31 10:20:00,23.1,23.15,23.09,23.15,252104.0,21.4671,21.5135,21.4578,21.5135,252104.0
2018-07-31 10:25:00,23.15,23.16,23.13,23.15,31776.0,21.5135,21.5228,21.495,21.5135,31776.0
2018-07-31 10:30:00,23.15,23.15,23.14,23.15,76712.0,21.5135,21.5135,21.5043,21.5135,76712.0
2018-07-31 10:35:00,23.15,23.15,23.14,23.14,42840.0,21.5135,21.5135,21.5043,21.5043,42840.0
2018-07-31 10:40:00,23.14,23.14,23.1,23.11,44360.0,21.5043,21.5043,21.4671,21.4764,44360.0
2018-07-31 10:45:00,23.11,23.14,23.11,23.13,43064.0,21.4764,21.5043,21.4764,21.495,43064.0
2018-07-31 10:50:00,23.13,23.13,23.11,23.13,27696.0,21.495,21.495,21.4764,21.495,27696.0
2018-07-31 10:55:00,23.12,23.14,23.11,23.11,11380.0,21.4857,21.5043,21.4764,21.4764,11380.0
2018-07-31 11:00:00,23.12,23.14,23.12,23.14,21600.0,21.4857,21.5043,21.4857,21.5043,21600.0
2018-07-31 11:05:00,23.13,23.15,23.13,23.15,8000.0,21.495,21.5135,21.495,21.5135,8000.0
2018-07-31 11:10:00,23.15,23.15,23.12,23.13,19200.0,21.5135,21.5135,21.4857,21.495,19200.0
2018-07-31 11:15:00,23.13,23.13,23.11,23.12,29968.0,21.495,21.495,21.4764,21.4857,29968.0
2018-07-31 11:20:00,23.12,23.15,23.12,23.15,40852.0,21.4857,21.5135,21.4857,21.5135,40852.0
2018-07-31 11:25:00,23.15,23.15,23.14,23.15,60636.0,21.5135,21.5135,21.5043,21.5135,60636.0
2018-07-31 11:30:00,23.15,23.16,23.15,23.15,14800.0,21.5135,21.5228,21.5135,21.5135,14800.0
2018-07-31 11:35:00,23.15,23.17,23.15,23.17,24880.0,21.5135,21.5321,21.5135,21.5321,24880.0
2018-07-31 11:40:00,23.17,23.18,23.16,23.18,28428.0,21.5321,21.5414,21.5228,21.5414,28428.0
2018-07-31 11:45:00,23.19,23.21,23.19,23.21,20304.0,21.5507,21.5693,21.5507,21.5693,20304.0
2018-07-31 11:50:00,23.21,23.24,23.21,23.23,16404.0,21.5693,21.5972,21.5693,21.5879,16404.0
2018-07-31 11:55:00,23.23,23.25,23.23,23.25,43632.0,21.5879,21.6065,21.5879,21.6065,43632.0
2018-07-31 12:00:00,23.25,23.28,23.24,23.27,26000.0,21.6065,21.6344,21.5972,21.6251,26000.0
2018-07-31 12:05:00,23.27,23.29,23.27,23.29,18000.0,21.6251,21.6436,21.6251,21.6436,18000.0
2018-07-31 12:10:00,23.29,23.33,23.29,23.33,56084.0,21.6436,21.6808,21.6436,21.6808,56084.0
2018-07-31 12:15:00,23.33,23.34,23.33,23.33,21412.0,21.6808,21.6901,21.6808,21.6808,21412.0
2018-07-31 12:20:00,23.32,23.33,23.32,23.33,25356.0,21.6715,21.6808,21.6715,21.6808,25356.0
2018-07-31 12:25:00,23.33,23.35,23.33,23.35,13580.0,21.6808,21.6994,21.6808,21.6994,13580.0
2018-07-31 12:30:00,23.35,23.35,23.34,23.34,38808.0,21.6994,21.6994,21.6901,21.6901,38808.0
2018-07-31 12:35:00,23.35,23.36,23.34,23.35,42664.0,21.6994,21.7087,21.6901,21.6994,42664.0
2018-07-31 12:40:00,23.35,23.36,23.35,23.36,19108.0,21.6994,21.7087,21.6994,21.7087,19108.0
2018-07-31 12:45:00,23.36,23.38,23.36,23.37,36544.0,21.7087,21.7273,21.7087,21.718,36544.0
2018-07-31 12:50:00,23.37,23.38,23.35,23.35,94308.0,21.718,21.7273,21.6994,21.6994,94308.0
2018-07-31 12:55:00,23.35,23.35,23.34,23.35,138400.0,21.6994,21.6994,21.6901,21.6994,138400.0
2018-07-31 13:00:00,23.35,23.35,23.33,23.35,116584.0,21.6994,21.6994,21.6808,21.6994,116584.0
2018-07-31 13:05:00,23.35,23.35,23.33,23.34,61572.0,21.6994,21.6994,21.6808,21.6901,61572.0
2018-07-31 13:10:00,23.33,23.33,23.32,23.32,65000.0,21.6808,21.6808,21.6715,21.6715,65000.0
2018-07-31 13:15:00,23.3,23.31,23.3,23.31,54400.0,21.6529,21.6622,21.6529,21.6622,54400.0
2018-07-31 13:20:00,23.3,23.32,23.3,23.32,42812.0,21.6529,21.6715,21.6529,21.6715,42812.0
2018-07-31 13:25:00,23.32,23.35,23.32,23.34,85444.0,21.6715,21.6994,21.6715,21.6901,85444.0
2018-07-31 13:30:00,23.34,23.34,23.31,23.34,291212.0,21.6901,21.6901,21.6622,21.6901,291212.0
2018-07-31 13:35:00,23.34,23.36,23.31,23.35,183548.0,21.6901,21.7087,21.6622,21.6994,183548.0
2018-07-31 13:40:00,23.35,23.35,23.33,23.34,117656.0,21.6994,21.6994,21.6808,21.6901,117656.0
2018-07-31 13:45:00,23.35,23.37,23.33,23.37,60540.0,21.6994,21.718,21.6808,21.718,60540.0
2018-07-31 13:50:00,23.38,23.38,23.36,23.36,30316.0,21.7273,21.7273,21.7087,21.7087,30316.0
2018-07-31 13:55:00,23.37,23.37,23.35,23.37,66832.0,21.718,21.718,21.6994,21.718,66832.0
2018-07-31 14:00:00,23.37,23.39,23.35,23.36,116384.0,21.718,21.7366,21.6994,21.7087,116384.0
2018-07-31 14:05:00,23.35,23.37,23.34,23.35,152008.0,21.6994,21.718,21.6901,21.6994,152008.0
2018-07-31 14:10:00,23.35,23.36,23.35,23.35,19520.0,21.6994,21.7087,21.6994,21.6994,19520.0
2018-07-31 14:15:00,23.35,23.36,23.35,23.36,26000.0,21.6994,21.7087,21.6994,21.7087,26000.0
2018-07-31 14:20:00,23.36,23.36,23.35,23.35,20640.0,21.7087,21.7087,21.6994,21.6994,20640.0
2018-07-31 14:25:00,23.35,23.36,23.35,23.36,25004.0,21.6994,21.7087,21.6994,21.7087,25004.0
2018-07-31 14:30:00,23.36,23.36,23.35,23.36,14184.0,21.7087,21.7087,21.6994,21.7087,14184.0
2018-07-31 14:35:00,23.35,23.37,23.35,23.35,26712.0,21.6994,21.718,21.6994,21.6994,26712.0
2018-07-31 14:40:00,23.35,23.37,23.35,23.37,36640.0,21.6994,21.718,21.6994,21.718,36640.0
2018-07-31 14:45:00,23.37,23.39,23.36,23.39,65440.0,21.718,21.7366,21.7087,21.7366,65440.0
2018-07-31 14:50:00,23.39,23.4,23.39,23.39,39788.0,21.7366,21.7459,21.7366,21.7366,39788.0
2018-07-31 14:55:00,23.39,23.41,23.39,23.39,39008.0,21.7366,21.7552,21.7366,21.7366,39008.0
2018-07-31 15:00:00,23.39,23.39,23.37,23.38,51616.0,21.7366,21.7366,21.718,21.7273,51616.0
2018-07-31 15:05:00,23.39,23.39,23.36,23.37,27648.0,21.7366,21.7366,21.7087,21.718,27648.0
2018-07-31 15:10:00,23.36,23.37,23.36,23.37,21632.0,21.7087,21.718,21.7087,21.718,21632.0
2018-07-31 15:15:00,23.37,23.37,23.36,23.36,39948.0,21.718,21.718,21.7087,21.7087,39948.0
2018-07-31 15:20:00,23.36,23.36,23.35,23.36,44416.0,21.7087,21.7087,21.6994,21.7087,44416.0
2018-07-31 15:25:00,23.35,23.36,23.34,23.34,36552.0,21.6994,21.7087,21.6901,21.6901,36552.0
2018-07-31 15:30:00,23.34,23.35,23.33,23.34,73320.0,21.6901,21.6994,21.6808,21.6901,73320.0
2018-07-31 15:35:00,23.34,23.37,23.34,23.36,167544.0,21.6901,21.718,21.6901,21.7087,167544.0
2018-07-31 15:40:00,23.36,23.37,23.35,23.36,87096.0,21.7087,21.718,21.6994,21.7087,87096.0
2018-07-31 15:45:00,23.37,23.37,23.34,23.35,259648.0,21.718,21.718,21.6901,21.6994,259648.0
2018-07-31 15:50:00,23.35,23.38,23.35,23.37,165368.0,21.6994,21.7273,21.6994,21.718,165368.0
2018-07-31 15:55:00,23.38,23.4,23.36,23.38,488900.0,21.7273,21.7459,21.7087,21.7273,488900.0
2018-08-01 09:30:00,23.38,23.45,23.33,23.43,129224.0,21.7273,21.7923,21.6808,21.7738,129224.0
2018-08-01 09:35:00,23.44,23.44,23.39,23.4,11368.0,21.783,21.783,21.7366,21.7459,11368.0
2018-08-01 09:40:00,23.39,23.43,23.38,23.4,22984.0,21.7366,21.7738,21.7273,21.7459,22984.0
2018-08-01 09:45:00,23.39,23.39,23.35,23.35,19220.0,21.7366,21.7366,21.6994,21.6994,19220.0
2018-08-01 09:50:00,23.35,23.37,23.35,23.37,36400.0,21.6994,21.718,21.6994,21.718,36400.0
2018-08-01 09:55:00,23.36,23.38,23.35,23.38,10092.0,21.7087,21.7273,21.6994,21.7273,10092.0
2018-08-01 10:00:00,23.38,23.41,23.38,23.4,33700.0,21.7273,21.7552,21.7273,21.7459,33700.0
2018-08-01 10:05:00,23.41,23.41,23.38,23.39,26000.0,21.7552,21.7552,21.7273,21.7366,26000.0
2018-08-01 10:10:00,23.4,23.41,23.39,23.41,25600.0,21.7459,21.7552,21.7366,21.7552,25600.0
2018-08-01 10:15:00,23.41,23.42,23.38,23.4,24800.0,21.7552,21.7645,21.7273,21.7459,24800.0
2018-08-01 10:20:00,23.4,23.41,23.39,23.39,34412.0,21.7459,21.7552,21.7366,21.7366,34412.0
2018-08-01 10:25:00,23.39,23.44,23.38,23.42,77160.0,21.7366,21.783,21.7273,21.7645,77160.0
2018-08-01 10:30:00,23.41,23.42,23.37,23.37,32292.0,21.7552,21.7645,21.718,21.718,32292.0
2018-08-01 10:35:00,23.37,23.38,23.35,23.37,33200.0,21.718,21.7273,21.6994,21.718,33200.0
2018-08-01 10:40:00,23.37,23.38,23.35,23.36,26980.0,21.718,21.7273,21.6994,21.7087,26980.0
2018-08-01 10:45:00,23.36,23.36,23.34,23.35,31820.0,21.7087,21.7087,21.6901,21.6994,31820.0
2018-08-01 10:50:00,23.35,23.36,23.34,23.36,26480.0,21.6994,21.7087,21.6901,21.7087,26480.0
2018-08-01 10:55:00,23.36,23.36,23.34,23.34,38944.0,21.7087,21.7087,21.6901,21.6901,38944.0
2018-08-01 11:00:00,23.35,23.36,23.34,23.35,28092.0,21.6994,21.7087,21.6901,21.6994,28092.0
2018-08-01 11:05:00,23.35,23.36,23.34,23.35,36740.0,21.6994,21.7087,21.6901,21.6994,36740.0
2018-08-01 11:10:00,23.35,23.39,23.35,23.38,41384.0,21.6994,21.7366,21.6994,21.7273,41384.0
2018-08-01 11:15:00,23.38,23.39,23.38,23.38,31356.0,21.7273,21.7366,21.7273,21.7273,31356.0
2018-08-01 11:20:00,23.38,23.39,23.36,23.37,87116.0,21.7273,21.7366,21.7087,21.718,87116.0
2018-08-01 11:25:00,23.37,23.38,23.35,23.36,19224.0,21.718,21.7273,21.6994,21.7087,19224.0
2018-08-01 11:30:00,23.36,23.36,23.33,23.34,37580.0,21.7087,21.7087,21.6808,21.6901,37580.0
2018-08-01 11:35:00,23.34,23.34,23.33,23.34,31040.0,21.6901,21.6901,21.6808,21.6901,31040.0
2018-08-01 11:40:00,23.34,23.34,23.32,23.32,25456.0,21.6901,21.6901,21.6715,21.6715,25456.0
2018-08-01 11:45:00,23.32,23.33,23.31,23.32,39312.0,21.6715,21.6808,21.6622,21.6715,39312.0
2018-08-01 11:50:00,23.32,23.32,23.29,23.3,65288.0,21.6715,21.6715,21.6436,21.6529,65288.0
2018-08-01 11:55:00,23.3,23.31,23.29,23.29,34256.0,21.6529,21.6622,21.6436,21.6436,34256.0
2018-08-01 12:00:00,23.29,23.3,23.26,23.26,36840.0,21.6436,21.6529,21.6158,21.6158,36840.0
2018-08-01 12:05:00,23.27,23.27,23.25,23.26,8400.0,21.6251,21.6251,21.6065,21.6158,8400.0
2018-08-01 12:10:00,23.26,23.28,23.25,23.27,18824.0,21.6158,21.6344,21.6065,21.6251,18824.0
2018-08-01 12:15:00,23.27,23.27,23.26,23.26,25588.0,21.6251,21.6251,21.6158,21.6158,25588.0
2018-08-01 12:20:00,23.26,23.27,23.24,23.24,35324.0,21.6158,21.6251,21.5972,21.5972,35324.0
2018-08-01 12:25:00,23.24,23.26,23.23,23.25,20616.0,21.5972,21.6158,21.5879,21.6065,20616.0
2018-08-01 12:30:00,23.25,23.25,23.24,23.25,24628.0,21.6065,21.6065,21.5972,21.6065,24628.0
2018-08-01 12:35:00,23.25,23.28,23.25,23.28,13892.0,21.6065,21.6344,21.6065,21.6344,13892.0
2018-08-01 12:40:00,23.27,23.29,23.27,23.28,40752.0,21.6251,21.6436,21.6251,21.6344,40752.0
2018-08-01 12:45:00,23.28,23.31,23.28,23.31,50516.0,21.6344,21.6622,21.6344,21.6622,50516.0
2018-08-01 12:50:00,23.31,23.33,23.31,23.32,19764.0,21.6622,21.6808,21.6622,21.6715,19764.0
2018-08-01 12:55:00,23.32,23.32,23.3,23.3,26356.0,21.6715,21.6715,21.6529,21.6529,26356.0
2018-08-01 13:00:00,23.3,23.31,23.3,23.31,16820.0,21.6529,21.6622,21.6529,21.6622,16820.0
2018-08-01 13:05:00,23.31,23.31,23.3,23.31,16572.0,21.6622,21.6622,21.6529,21.6622,16572.0
2018-08-01 13:10:00,23.31,23.32,23.31,23.31,20000.0,21.6622,21.6715,21.6622,21.6622,20000.0
2018-08-01 13:15:00,23.31,23.31,23.3,23.3,15744.0,21.6622,21.6622,21.6529,21.6529,15744.0
2018-08-01 13:20:00,23.3,23.3,23.29,23.29,19280.0,21.6529,21.6529,21.6436,21.6436,19280.0
2018-08-01 13:25:00,23.29,23.3,23.27,23.28,37708.0,21.6436,21.6529,21.6251,21.6344,37708.0
2018-08-01 13:30:00,23.28,23.28,23.27,23.27,24804.0,21.6344,21.6344,21.6251,21.6251,24804.0
2018-08-01 13:35:00,23.27,23.29,23.27,23.29,77116.0,21.6251,21.6436,21.6251,21.6436,77116.0
2018-08-01 13:40:00,23.29,23.29,23.26,23.28,71332.0,21.6436,21.6436,21.6158,21.6344,71332.0
2018-08-01 13:45:00,23.28,23.28,23.27,23.27,37560.0,21.6344,21.6344,21.6251,21.6251,37560.0
2018-08-01 13:50:00,23.27,23.28,23.26,23.27,20924.0,21.6251,21.6344,21.6158,21.6251,20924.0
2018-08-01 13:55:00,23.27,23.28,23.25,23.26,44952.0,21.6251,21.6344,21.6065,21.6158,44952.0
2018-08-01 14:00:00,23.26,23.29,23.25,23.26,82400.0,21.6158,21.6436,21.6065,21.6158,82400.0
2018-08-01 14:05:00,23.25,23.25,23.23,23.23,24568.0,21.6065,21.6065,21.5879,21.5879,24568.0
2018-08-01 14:10:00,23.23,23.24,23.21,23.24,31008.0,21.5879,21.5972,21.5693,21.5972,31008.0
2018-08-01 14:15:00,23.25,23.27,23.25,23.27,17200.0,21.6065,21.6251,21.6065,21.6251,17200.0
2018-08-01 14:20:00,23.27,23.28,23.27,23.28,22696.0,21.6251,21.6344,21.6251,21.6344,22696.0
2018-08-01 14:25:00,23.28,23.29,23.28,23.28,26176.0,21.6344,21.6436,21.6344,21.6344,26176.0
2018-08-01 14:30:00,23.29,23.3,23.29,23.29,24212.0,21.6436,21.6529,21.6436,21.6436,24212.0
2018-08-01 14:35:00,23.29,23.3,23.28,23.29,35504.0,21.6436,21.6529,21.6344,21.6436,35504.0
2018-08-01 14:40:00,23.3,23.3,23.28,23.28,25656.0,21.6529,21.6529,21.6344,21.6344,25656.0
2018-08-01 14:45:00,23.28,23.29,23.28,23.29,21080.0,21.6344,21.6436,21.6344,21.6436,21080.0
2018-08-01 14:50:00,23.3,23.31,23.3,23.31,41132.0,21.6529,21.6622,21.6529,21.6622,41132.0
2018-08-01 14:55:00,23.31,23.32,23.3,23.31,91736.0,21.6622,21.6715,21.6529,21.6622,91736.0
2018-08-01 15:00:00,23.32,23.32,23.31,23.31,27016.0,21.6715,21.6715,21.6622,21.6622,27016.0
2018-08-01 15:05:00,23.31,23.33,23.31,23.33,26864.0,21.6622,21.6808,21.6622,21.6808,26864.0
2018-08-01 15:10:00,23.33,23.33,23.32,23.32,26924.0,21.6808,21.6808,21.6715,21.6715,26924.0
2018-08-01 15:15:00,23.32,23.32,23.3,23.31,26620.0,21.6715,21.6715,21.6529,21.6622,26620.0
2018-08-01 15:20:00,23.31,23.32,23.31,23.31,31976.0,21.6622,21.6715,21.6622,21.6622,31976.0
2018-08-01 15:25:00,23.31,23.32,23.31,23.32,20660.0,21.6622,21.6715,21.6622,21.6715,20660.0
2018-08-01 15:30:00,23.31,23.32,23.3,23.31,58060.0,21.6622,21.6715,21.6529,21.6622,58060.0
2018-08-01 15:35:00,23.31,23.33,23.31,23.32,56184.0,21.6622,21.6808,21.6622,21.6715,56184.0
2018-08-01 15:40:00,23.32,23.34,23.32,23.34,62484.0,21.6715,21.6901,21.6715,21.6901,62484.0
2018-08-01 15:45:00,23.34,23.36,23.34,23.36,95948.0,21.6901,21.7087,21.6901,21.7087,95948.0
2018-08-01 15:50:00,23.35,23.36,23.35,23.36,88444.0,21.6994,21.7087,21.6994,21.7087,88444.0
2018-08-01 15:55:00,23.36,23.37,23.34,23.35,308652.0,21.7087,21.718,21.6901,21.6994,308652.0
2018-08-02 09:30:00,23.26,23.36,23.23,23.28,47348.0,21.6158,21.7087,21.5879,21.6344,47348.0
2018-08-02 09:35:00,23.29,23.31,23.25,23.27,48480.0,21.6436,21.6622,21.6065,21.6251,48480.0
2018-08-02 09:40:00,23.27,23.28,23.25,23.25,5200.0,21.6251,21.6344,21.6065,21.6065,5200.0
2018-08-02 09:45:00,23.25,23.28,23.2,23.26,32440.0,21.6065,21.6344,21.56,21.6158,32440.0
2018-08-02 09:50:00,23.27,23.3,23.26,23.3,110840.0,21.6251,21.6529,21.6158,21.6529,110840.0
2018-08-02 09:55:00,23.3,23.31,23.29,23.3,20952.0,21.6529,21.6622,21.6436,21.6529,20952.0
2018-08-02 10:00:00,23.3,23.33,23.29,23.3,36424.0,21.6529,21.6808,21.6436,21.6529,36424.0
2018-08-02 10:05:00,23.3,23.34,23.3,23.33,19600.0,21.6529,21.6901,21.6529,21.6808,19600.0
2018-08-02 10:10:00,23.33,23.34,23.33,23.33,25300.0,21.6808,21.6901,21.6808,21.6808,25300.0
2018-08-02 10:15:00,23.33,23.36,23.33,23.36,15264.0,21.6808,21.7087,21.6808,21.7087,15264.0
2018-08-02 10:20:00,23.35,23.37,23.35,23.36,29788.0,21.6994,21.718,21.6994,21.7087,29788.0
2018-08-02 10:25:00,23.36,23.38,23.35,23.35,33236.0,21.7087,21.7273,21.6994,21.6994,33236.0
2018-08-02 10:30:00,23.35,23.36,23.33,23.33,36884.0,21.6994,21.7087,21.6808,21.6808,36884.0
2018-08-02 10:35:00,23.34,23.37,23.33,23.36,38292.0,21.6901,21.718,21.6808,21.7087,38292.0
2018-08-02 10:40:00,23.36,23.36,23.33,23.33,22800.0,21.7087,21.7087,21.6808,21.6808,22800.0
2018-08-02 10:45:00,23.33,23.33,23.32,23.33,15924.0,21.6808,21.6808,21.6715,21.6808,15924.0
2018-08-02 10:50:00,23.33,23.35,23.3,23.3,41808.0,21.6808,21.6994,21.6529,21.6529,41808.0
2018-08-02 10:55:00,23.3,23.31,23.3,23.31,24056.0,21.6529,21.6622,21.6529,21.6622,24056.0
2018-08-02 11:00:00,23.31,23.34,23.31,23.33,18000.0,21.6622,21.6901,21.6622,21.6808,18000.0
2018-08-02 11:05:00,23.33,23.33,23.31,23.32,17200.0,21.6808,21.6808,21.6622,21.6715,17200.0
2018-08-02 11:10:00,23.32,23.34,23.31,23.33,28732.0,21.6715,21.6901,21.6622,21.6808,28732.0
2018-08-02 11:15:00,23.34,23.35,23.33,23.34,51976.0,21.6901,21.6994,21.6808,21.6901,51976.0
2018-08-02 11:20:00,23.34,23.36,23.33,23.33,30600.0,21.6901,21.7087,21.6808,21.6808,30600.0
2018-08-02 11:25:00,23.34,23.34,23.31,23.32,18112.0,21.6901,21.6901,21.6622,21.6715,18112.0
2018-08-02 11:30:00,23.32,23.35,23.32,23.34,281664.0,21.6715,21.6994,21.6715,21.6901,281664.0
2018-08-02 11:35:00,23.35,23.37,23.34,23.36,19428.0,21.6994,21.718,21.6901,21.7087,19428.0
2018-08-02 11:40:00,23.36,23.36,23.34,23.35,26480.0,21.7087,21.7087,21.6901,21.6994,26480.0
2018-08-02 11:45:00,23.35,23.39,23.35,23.39,16400.0,21.6994,21.7366,21.6994,21.7366,16400.0
2018-08-02 11:50:00,23.38,23.39,23.38,23.39,23244.0,21.7273,21.7366,21.7273,21.7366,23244.0
2018-08-02 11:55:00,23.38,23.39,23.37,23.39,24964.0,21.7273,21.7366,21.718,21.7366,24964.0
2018-08-02 12:00:00,23.39,23.39,23.38,23.39,23892.0,21.7366,21.7366,21.7273,21.7366,23892.0
2018-08-02 12:05:00,23.39,23.43,23.39,23.42,40856.0,21.7366,21.7738,21.7366,21.7645,40856.0
2018-08-02 12:10:00,23.42,23.43,23.42,23.42,16004.0,21.7645,21.7738,21.7645,21.7645,16004.0
2018-08-02 12:15:00,23.42,23.42,23.41,23.41,23096.0,21.7645,21.7645,21.7552,21.7552,23096.0
2018-08-02 12:20:00,23.42,23.44,23.41,23.43,45448.0,21.7645,21.783,21.7552,21.7738,45448.0
2018-08-02 12:25:00,23.43,23.48,23.43,23.47,113600.0,21.7738,21.8202,21.7738,21.8109,113600.0
2018-08-02 12:30:00,23.46,23.46,23.44,23.45,14400.0,21.8016,21.8016,21.783,21.7923,14400.0
2018-08-02 12:35:00,23.45,23.47,23.45,23.46,10680.0,21.7923,21.8109,21.7923,21.8016,10680.0
2018-08-02 12:40:00,23.46,23.49,23.46,23.48,13600.0,21.8016,21.8295,21.8016,21.8202,13600.0
2018-08-02 12:45:00,23.48,23.48,23.46,23.47,320400.0,21.8202,21.8202,21.8016,21.8109,320400.0
2018-08-02 12:50:00,23.47,23.5,23.46,23.49,28000.0,21.8109,21.8388,21.8016,21.8295,28000.0
2018-08-02 12:55:00,23.49,23.5,23.49,23.49,19600.0,21.8295,21.8388,21.8295,21.8295,19600.0
2018-08-02 13:00:00,23.5,23.52,23.49,23.52,61724.0,21.8388,21.8574,21.8295,21.8574,61724.0
2018-08-02 13:05:00,23.52,23.55,23.51,23.55,39000.0,21.8574,21.8853,21.8481,21.8853,39000.0
2018-08-02 13:10:00,23.55,23.56,23.52,23.53,42752.0,21.8853,21.8946,21.8574,21.8667,42752.0
2018-08-02 13:15:00,23.52,23.55,23.52,23.55,20532.0,21.8574,21.8853,21.8574,21.8853,20532.0
2018-08-02 13:20:00,23.55,23.55,23.54,23.54,14800.0,21.8853,21.8853,21.876,21.876,14800.0
2018-08-02 13:25:00,23.54,23.55,23.53,23.54,20028.0,21.876,21.8853,21.8667,21.876,20028.0
2018-08-02 13:30:00,23.54,23.55,23.53,23.54,16400.0,21.876,21.8853,21.8667,21.876,16400.0
2018-08-02 13:35:00,23.55,23.56,23.55,23.55,12400.0,21.8853,21.8946,21.8853,21.8853,12400.0
2018-08-02 13:40:00,23.55,23.56,23.53,23.53,23324.0,21.8853,21.8946,21.8667,21.8667,23324.0
2018-08-02 13:45:00,23.54,23.54,23.53,23.54,18000.0,21.876,21.876,21.8667,21.876,18000.0
2018-08-02 13:50:00,23.54,23.55,23.54,23.55,19136.0,21.876,21.8853,21.876,21.8853,19136.0
2018-08-02 13:55:00,23.55,23.56,23.55,23.55,15608.0,21.8853,21.8946,21.8853,21.8853,15608.0
2018-08-02 14:00:00,23.55,23.56,23.54,23.56,14816.0,21.8853,21.8946,21.876,21.8946,14816.0
2018-08-02 14:05:00,23.56,23.56,23.55,23.55,15024.0,21.8946,21.8946,21.8853,21.8853,15024.0
2018-08-02 14:10:00,23.55,23.55,23.54,23.55,22892.0,21.8853,21.8853,21.876,21.8853,22892.0
2018-08-02 14:15:00,23.55,23.55,23.52,23.53,36296.0,21.8853,21.8853,21.8574,21.8667,36296.0
2018-08-02 14:20:00,23.53,23.53,23.52,23.52,21008.0,21.8667,21.8667,21.8574,21.8574,21008.0
2018-08-02 14:25:00,23.52,23.54,23.52,23.52,28440.0,21.8574,21.876,21.8574,21.8574,28440.0
2018-08-02 14:30:00,23.52,23.53,23.5,23.51,34784.0,21.8574,21.8667,21.8388,21.8481,34784.0
2018-08-02 14:35:00,23.51,23.51,23.5,23.5,11804.0,21.8481,21.8481,21.8388,21.8388,11804.0
2018-08-02 14:40:00,23.5,23.5,23.48,23.48,19480.0,21.8388,21.8388,21.8202,21.8202,19480.0
2018-08-02 14:45:00,23.48,23.49,23.47,23.47,13276.0,21.8202,21.8295,21.8109,21.8109,13276.0
2018-08-02 14:50:00,23.47,23.47,23.46,23.46,16600.0,21.8109,21.8109,21.8016,21.8016,16600.0
2018-08-02 14:55:00,23.46,23.46,23.45,23.46,13788.0,21.8016,21.8016,21.7923,21.8016,13788.0
2018-08-02 15:00:00,23.46,23.47,23.46,23.47,30448.0,21.8016,21.8109,21.8016,21.8109,30448.0
2018-08-02 15:05:00,23.47,23.47,23.45,23.46,39708.0,21.8109,21.8109,21.7923,21.8016,39708.0
2018-08-02 15:10:00,23.46,23.46,23.45,23.46,26600.0,21.8016,21.8016,21.7923,21.8016,26600.0
2018-08-02 15:15:00,23.45,23.48,23.45,23.48,38980.0,21.7923,21.8202,21.7923,21.8202,38980.0
2018-08-02 15:20:00,23.48,23.48,23.47,23.48,37500.0,21.8202,21.8202,21.8109,21.8202,37500.0
2018-08-02 15:25:00,23.48,23.48,23.48,23.48,42736.0,21.8202,21.8202,21.8202,21.8202,42736.0
2018-08-02 15:30:00,23.48,23.48,23.48,23.48,43704.0,21.8202,21.8202,21.8202,21.8202,43704.0
2018-08-02 15:35:00,23.48,23.49,23.48,23.49,36668.0,21.8202,21.8295,21.8202,21.8295,36668.0
2018-08-02 15:40:00,23.49,23.49,23.47,23.47,52840.0,21.8295,21.8295,21.8109,21.8109,52840.0
2018-08-02 15:45:00,23.47,23.49,23.47,23.49,89308.0,21.8109,21.8295,21.8109,21.8295,89308.0
2018-08-02 15:50:00,23.48,23.48,23.48,23.48,84932.0,21.8202,21.8202,21.8202,21.8202,84932.0
2018-08-02 15:55:00,23.48,23.48,23.45,23.46,241200.0,21.8202,21.8202,21.7923,21.8016,241200.0
2018-08-03 09:30:00,23.54,23.54,23.39,23.44,75832.0,21.876,21.876,21.7366,21.783,75832.0
2018-08-03 09:35:00,23.43,23.45,23.36,23.44,61600.0,21.7738,21.7923,21.7087,21.783,61600.0
2018-08-03 09:40:00,23.44,23.48,23.42,23.46,57592.0,21.783,21.8202,21.7645,21.8016,57592.0
2018-08-03 09:45:00,23.46,23.47,23.38,23.38,23600.0,21.8016,21.8109,21.7273,21.7273,23600.0
2018-08-03 09:50:00,23.38,23.42,23.36,23.42,125600.0,21.7273,21.7645,21.7087,21.7645,125600.0
2018-08-03 09:55:00,23.41,23.42,23.39,23.42,18464.0,21.7552,21.7645,21.7366,21.7645,18464.0
2018-08-03 10:00:00,23.41,23.46,23.41,23.46,382808.0,21.7552,21.8016,21.7552,21.8016,382808.0
2018-08-03 10:05:00,23.46,23.48,23.43,23.43,19200.0,21.8016,21.8202,21.7738,21.7738,19200.0
2018-08-03 10:10:00,23.43,23.46,23.41,23.41,20708.0,21.7738,21.8016,21.7552,21.7552,20708.0
2018-08-03 10:15:00,23.41,23.42,23.39,23.4,14632.0,21.7552,21.7645,21.7366,21.7459,14632.0
2018-08-03 10:20:00,23.4,23.42,23.4,23.41,22004.0,21.7459,21.7645,21.7459,21.7552,22004.0
2018-08-03 10:25:00,23.39,23.46,23.39,23.46,7032.0,21.7366,21.8016,21.7366,21.8016,7032.0
2018-08-03 10:30:00,23.45,23.45,23.43,23.43,14016.0,21.7923,21.7923,21.7738,21.7738,14016.0
2018-08-03 10:35:00,23.43,23.45,23.43,23.44,33264.0,21.7738,21.7923,21.7738,21.783,33264.0
2018-08-03 10:40:00,23.43,23.45,23.42,23.42,17908.0,21.7738,21.7923,21.7645,21.7645,17908.0
2018-08-03 10:45:00,23.41,23.41,23.38,23.39,26080.0,21.7552,21.7552,21.7273,21.7366,26080.0
2018-08-03 10:50:00,23.39,23.39,23.36,23.39,114920.0,21.7366,21.7366,21.7087,21.7366,114920.0
2018-08-03 10:55:00,23.39,23.4,23.39,23.4,11320.0,21.7366,21.7459,21.7366,21.7459,11320.0
2018-08-03 11:00:00,23.39,23.4,23.37,23.37,27596.0,21.7366,21.7459,21.718,21.718,27596.0
2018-08-03 11:05:00,23.37,23.4,23.37,23.4,18404.0,21.718,21.7459,21.718,21.7459,18404.0
2018-08-03 11:10:00,23.4,23.42,23.4,23.42,21588.0,21.7459,21.7645,21.7459,21.7645,21588.0
2018-08-03 11:15:00,23.43,23.43,23.38,23.4,57700.0,21.7738,21.7738,21.7273,21.7459,57700.0
2018-08-03 11:20:00,23.4,23.43,23.4,23.42,25000.0,21.7459,21.7738,21.7459,21.7645,25000.0
2018-08-03 11:25:00,23.41,23.42,23.4,23.41,21200.0,21.7552,21.7645,21.7459,21.7552,21200.0
2018-08-03 11:30:00,23.41,23.42,23.4,23.41,13984.0,21.7552,21.7645,21.7459,21.7552,13984.0
2018-08-03 11:35:00,23.41,23.41,23.39,23.4,30584.0,21.7552,21.7552,21.7366,21.7459,30584.0
2018-08-03 11:40:00,23.4,23.43,23.4,23.41,41216.0,21.7459,21.7738,21.7459,21.7552,41216.0
2018-08-03 11:45:00,23.42,23.42,23.4,23.41,12084.0,21.7645,21.7645,21.7459,21.7552,12084.0
2018-08-03 11:50:00,23.41,23.42,23.4,23.41,22664.0,21.7552,21.7645,21.7459,21.7552,22664.0
2018-08-03 11:55:00,23.4,23.4,23.38,23.39,28500.0,21.7459,21.7459,21.7273,21.7366,28500.0
2018-08-03 12:00:00,23.39,23.4,23.39,23.4,18096.0,21.7366,21.7459,21.7366,21.7459,18096.0
2018-08-03 12:05:00,23.4,23.4,23.38,23.38,25880.0,21.7459,21.7459,21.7273,21.7273,25880.0
2018-08-03 12:10:00,23.38,23.39,23.38,23.39,17704.0,21.7273,21.7366,21.7273,21.7366,17704.0
2018-08-03 12:15:00,23.39,23.4,23.39,23.4,27708.0,21.7366,21.7459,21.7366,21.7459,27708.0
2018-08-03 12:20:00,23.4,23.41,23.4,23.41,24248.0,21.7459,21.7552,21.7459,21.7552,24248.0
2018-08-03 12:25:00,23.41,23.41,23.41,23.41,17240.0,21.7552,21.7552,21.7552,21.7552,17240.0
2018-08-03 12:30:00,23.41,23.41,23.4,23.4,6800.0,21.7552,21.7552,21.7459,21.7459,6800.0
2018-08-03 12:35:00,23.41,23.41,23.4,23.4,8540.0,21.7552,21.7552,21.7459,21.7459,8540.0
2018-08-03 12:40:00,23.4,23.4,23.4,23.4,10992.0,21.7459,21.7459,21.7459,21.7459,10992.0
2018-08-03 12:45:00,23.4,23.4,23.4,23.4,28052.0,21.7459,21.7459,21.7459,21.7459,28052.0
2018-08-03 12:50:00,23.4,23.4,23.4,23.4,15336.0,21.7459,21.7459,21.7459,21.7459,15336.0
2018-08-03 12:55:00,23.4,23.41,23.4,23.4,4824.0,21.7459,21.7552,21.7459,21.7459,4824.0
2018-08-03 13:00:00,23.41,23.42,23.4,23.42,12736.0,21.7552,21.7645,21.7459,21.7645,12736.0
2018-08-03 13:05:00,23.43,23.43,23.41,23.42,16800.0,21.7738,21.7738,21.7552,21.7645,16800.0
2018-08-03 13:10:00,23.42,23.43,23.42,23.43,5100.0,21.7645,21.7738,21.7645,21.7738,5100.0
2018-08-03 13:15:00,23.43,23.43,23.42,23.42,17300.0,21.7738,21.7738,21.7645,21.7645,17300.0
2018-08-03 13:20:00,23.42,23.42,23.42,23.42,12972.0,21.7645,21.7645,21.7645,21.7645,12972.0
2018-08-03 13:25:00,23.42,23.43,23.42,23.42,8184.0,21.7645,21.7738,21.7645,21.7645,8184.0
2018-08-03 13:30:00,23.43,23.43,23.41,23.41,19708.0,21.7738,21.7738,21.7552,21.7552,19708.0
2018-08-03 13:35:00,23.41,23.42,23.41,23.42,48828.0,21.7552,21.7645,21.7552,21.7645,48828.0
2018-08-03 13:40:00,23.42,23.42,23.39,23.4,29068.0,21.7645,21.7645,21.7366,21.7459,29068.0
2018-08-03 13:45:00,23.4,23.41,23.39,23.41,69508.0,21.7459,21.7552,21.7366,21.7552,69508.0
2018-08-03 13:50:00,23.4,23.41,23.39,23.4,18264.0,21.7459,21.7552,21.7366,21.7459,18264.0
2018-08-03 13:55:00,23.4,23.41,23.39,23.41,9552.0,21.7459,21.7552,21.7366,21.7552,9552.0
2018-08-03 14:00:00,23.41,23.42,23.4,23.41,25636.0,21.7552,21.7645,21.7459,21.7552,25636.0
2018-08-03 14:05:00,23.41,23.41,23.4,23.41,14328.0,21.7552,21.7552,21.7459,21.7552,14328.0
2018-08-03 14:10:00,23.41,23.41,23.41,23.41,27536.0,21.7552,21.7552,21.7552,21.7552,27536.0
2018-08-03 14:15:00,23.41,23.42,23.41,23.41,7692.0,21.7552,21.7645,21.7552,21.7552,7692.0
2018-08-03 14:20:00,23.41,23.41,23.4,23.41,21676.0,21.7552,21.7552,21.7459,21.7552,21676.0
2018-08-03 14:25:00,23.41,23.41,23.41,23.41,15356.0,21.7552,21.7552,21.7552,21.7552,15356.0
2018-08-03 14:30:00,23.41,23.43,23.41,23.42,30536.0,21.7552,21.7738,21.7552,21.7645,30536.0
2018-08-03 14:35:00,23.41,23.42,23.41,23.41,41244.0,21.7552,21.7645,21.7552,21.7552,41244.0
2018-08-03 14:40:00,23.41,23.42,23.41,23.41,13008.0,21.7552,21.7645,21.7552,21.7552,13008.0
2018-08-03 14:45:00,23.41,23.42,23.41,23.42,24676.0,21.7552,21.7645,21.7552,21.7645,24676.0
2018-08-03 14:50:00,23.43,23.44,23.43,23.44,13628.0,21.7738,21.783,21.7738,21.783,13628.0
2018-08-03 14:55:00,23.44,23.44,23.43,23.44,14996.0,21.783,21.783,21.7738,21.783,14996.0
2018-08-03 15:00:00,23.44,23.45,23.44,23.45,35764.0,21.783,21.7923,21.783,21.7923,35764.0
2018-08-03 15:05:00,23.45,23.46,23.45,23.45,35096.0,21.7923,21.8016,21.7923,21.7923,35096.0
2018-08-03 15:10:00,23.45,23.48,23.45,23.47,28424.0,21.7923,21.8202,21.7923,21.8109,28424.0
2018-08-03 15:15:00,23.47,23.49,23.47,23.48,34192.0,21.8109,21.8295,21.8109,21.8202,34192.0
2018-08-03 15:20:00,23.48,23.48,23.47,23.48,21844.0,21.8202,21.8202,21.8109,21.8202,21844.0
2018-08-03 15:25:00,23.48,23.48,23.45,23.45,31728.0,21.8202,21.8202,21.7923,21.7923,31728.0
2018-08-03 15:30:00,23.45,23.45,23.44,23.44,30076.0,21.7923,21.7923,21.783,21.783,30076.0
2018-08-03 15:35:00,23.45,23.45,23.44,23.45,37244.0,21.7923,21.7923,21.783,21.7923,37244.0
2018-08-03 15:40:00,23.44,23.45,23.44,23.45,39168.0,21.783,21.7923,21.783,21.7923,39168.0
2018-08-03 15:45:00,23.45,23.45,23.43,23.44,64624.0,21.7923,21.7923,21.7738,21.783,64624.0
2018-08-03 15:50:00,23.44,23.46,23.44,23.44,61344.0,21.783,21.8016,21.783,21.783,61344.0
2018-08-03 15:55:00,23.45,23.47,23.44,23.47,166568.0,21.7923,21.8109,21.783,21.8109,166568.0
2018-08-06 09:30:00,23.45,23.54,23.41,23.51,49340.0,21.7923,21.876,21.7552,21.8481,49340.0
2018-08-06 09:35:00,23.45,23.5,23.45,23.5,2400.0,21.7923,21.8388,21.7923,21.8388,2400.0
2018-08-06 09:40:00,23.5,23.5,23.48,23.48,11048.0,21.8388,21.8388,21.8202,21.8202,11048.0
2018-08-06 09:45:00,23.49,23.53,23.48,23.52,23148.0,21.8295,21.8667,21.8202,21.8574,23148.0
2018-08-06 09:50:00,23.52,23.52,23.48,23.5,96000.0,21.8574,21.8574,21.8202,21.8388,96000.0
2018-08-06 09:55:00,23.5,23.5,23.43,23.44,63216.0,21.8388,21.8388,21.7738,21.783,63216.0
2018-08-06 10:00:00,23.45,23.48,23.43,23.46,63712.0,21.7923,21.8202,21.7738,21.8016,63712.0
2018-08-06 10:05:00,23.46,23.47,23.44,23.46,40600.0,21.8016,21.8109,21.783,21.8016,40600.0
2018-08-06 10:10:00,23.46,23.48,23.46,23.48,13532.0,21.8016,21.8202,21.8016,21.8202,13532.0
2018-08-06 10:15:00,23.49,23.49,23.47,23.48,8000.0,21.8295,21.8295,21.8109,21.8202,8000.0
2018-08-06 10:20:00,23.47,23.48,23.45,23.45,40400.0,21.8109,21.8202,21.7923,21.7923,40400.0
2018-08-06 10:25:00,23.45,23.45,23.44,23.45,23200.0,21.7923,21.7923,21.783,21.7923,23200.0
2018-08-06 10:30:00,23.44,23.48,23.44,23.46,19200.0,21.783,21.8202,21.783,21.8016,19200.0
2018-08-06 10:35:00,23.46,23.48,23.45,23.46,14404.0,21.8016,21.8202,21.7923,21.8016,14404.0
2018-08-06 10:40:00,23.47,23.48,23.45,23.47,14164.0,21.8109,21.8202,21.7923,21.8109,14164.0
2018-08-06 10:45:00,23.48,23.49,23.48,23.48,3600.0,21.8202,21.8295,21.8202,21.8202,3600.0
2018-08-06 10:50:00,23.48,23.48,23.44,23.46,15308.0,21.8202,21.8202,21.783,21.8016,15308.0
2018-08-06 10:55:00,23.46,23.47,23.45,23.46,8800.0,21.8016,21.8109,21.7923,21.8016,8800.0
2018-08-06 11:00:00,23.46,23.48,23.46,23.48,12400.0,21.8016,21.8202,21.8016,21.8202,12400.0
2018-08-06 11:05:00,23.48,23.48,23.46,23.47,6800.0,21.8202,21.8202,21.8016,21.8109,6800.0
2018-08-06 11:10:00,23.47,23.47,23.46,23.47,6256.0,21.8109,21.8109,21.8016,21.8109,6256.0
2018-08-06 11:15:00,23.46,23.46,23.44,23.45,18000.0,21.8016,21.8016,21.783,21.7923,18000.0
2018-08-06 11:20:00,23.45,23.47,23.45,23.46,25740.0,21.7923,21.8109,21.7923,21.8016,25740.0
2018-08-06 11:25:00,23.47,23.48,23.47,23.47,4800.0,21.8109,21.8202,21.8109,21.8109,4800.0
2018-08-06 11:30:00,23.47,23.47,23.44,23.45,32996.0,21.8109,21.8109,21.783,21.7923,32996.0
2018-08-06 11:35:00,23.45,23.47,23.45,23.47,14000.0,21.7923,21.8109,21.7923,21.8109,14000.0
2018-08-06 11:40:00,23.47,23.47,23.46,23.47,11200.0,21.8109,21.8109,21.8016,21.8109,11200.0
2018-08-06 11:45:00,23.47,23.47,23.46,23.46,11600.0,21.8109,21.8109,21.8016,21.8016,11600.0
2018-08-06 11:50:00,23.46,23.46,23.45,23.45,19580.0,21.8016,21.8016,21.7923,21.7923,19580.0
2018-08-06 11:55:00,23.46,23.46,23.45,23.46,15600.0,21.8016,21.8016,21.7923,21.8016,15600.0
2018-08-06 12:00:00,23.46,23.47,23.46,23.46,9176.0,21.8016,21.8109,21.8016,21.8016,9176.0
2018-08-06 12:05:00,23.46,23.46,23.46,23.46,8800.0,21.8016,21.8016,21.8016,21.8016,8800.0
2018-08-06 12:10:00,23.46,23.5,23.46,23.48,11924.0,21.8016,21.8388,21.8016,21.8202,11924.0
2018-08-06 12:15:00,23.48,23.48,23.47,23.47,800.0,21.8202,21.8202,21.8109,21.8109,800.0
2018-08-06 12:20:00,23.48,23.48,23.48,23.48,16696.0,21.8202,21.8202,21.8202,21.8202,16696.0
2018-08-06 12:25:00,23.48,23.49,23.48,23.48,9400.0,21.8202,21.8295,21.8202,21.8202,9400.0
2018-08-06 12:30:00,23.49,23.49,23.47,23.48,14628.0,21.8295,21.8295,21.8109,21.8202,14628.0
2018-08-06 12:35:00,23.49,23.49,23.48,23.48,16040.0,21.8295,21.8295,21.8202,21.8202,16040.0
2018-08-06 12:40:00,23.48,23.48,23.48,23.48,6040.0,21.8202,21.8202,21.8202,21.8202,6040.0
2018-08-06 12:45:00,23.49,23.49,23.48,23.48,8408.0,21.8295,21.8295,21.8202,21.8202,8408.0
2018-08-06 12:50:00,23.48,23.49,23.48,23.49,9200.0,21.8202,21.8295,21.8202,21.8295,9200.0
2018-08-06 12:55:00,23.49,23.49,23.48,23.48,13628.0,21.8295,21.8295,21.8202,21.8202,13628.0
2018-08-06 13:00:00,23.49,23.5,23.49,23.5,12448.0,21.8295,21.8388,21.8295,21.8388,12448.0
2018-08-06 13:05:00,23.49,23.5,23.49,23.49,8800.0,21.8295,21.8388,21.8295,21.8295,8800.0
2018-08-06 13:10:00,23.5,23.5,23.5,23.5,6988.0,21.8388,21.8388,21.8388,21.8388,6988.0
2018-08-06 13:15:00,23.5,23.5,23.48,23.49,13760.0,21.8388,21.8388,21.8202,21.8295,13760.0
2018-08-06 13:20:00,23.5,23.5,23.49,23.49,10652.0,21.8388,21.8388,21.8295,21.8295,10652.0
2018-08-06 13:25:00,23.49,23.49,23.49,23.49,12420.0,21.8295,21.8295,21.8295,21.8295,12420.0
2018-08-06 13:30:00,23.49,23.49,23.48,23.49,24460.0,21.8295,21.8295,21.8202,21.8295,24460.0
2018-08-06 13:35:00,23.49,23.49,23.49,23.49,8424.0,21.8295,21.8295,21.8295,21.8295,8424.0
2018-08-06 13:40:00,23.49,23.49,23.49,23.49,11760.0,21.8295,21.8295,21.8295,21.8295,11760.0
2018-08-06 13:45:00,23.49,23.5,23.49,23.5,53432.0,21.8295,21.8388,21.8295,21.8388,53432.0
2018-08-06 13:50:00,23.5,23.5,23.49,23.5,32040.0,21.8388,21.8388,21.8295,21.8388,32040.0
2018-08-06 13:55:00,23.5,23.5,23.5,23.5,12028.0,21.8388,21.8388,21.8388,21.8388,12028.0
2018-08-06 14:00:00,23.5,23.51,23.5,23.5,25472.0,21.8388,21.8481,21.8388,21.8388,25472.0
2018-08-06 14:05:00,23.5,23.5,23.5,23.5,14344.0,21.8388,21.8388,21.8388,21.8388,14344.0
2018-08-06 14:10:00,23.51,23.53,23.51,23.53,23188.0,21.8481,21.8667,21.8481,21.8667,23188.0
2018-08-06 14:15:00,23.53,23.54,23.52,23.52,64292.0,21.8667,21.876,21.8574,21.8574,64292.0
2018-08-06 14:20:00,23.52,23.53,23.5,23.5,116100.0,21.8574,21.8667,21.8388,21.8388,116100.0
2018-08-06 14:25:00,23.5,23.51,23.49,23.5,46904.0,21.8388,21.8481,21.8295,21.8388,46904.0
2018-08-06 14:30:00,23.5,23.51,23.5,23.5,20200.0,21.8388,21.8481,21.8388,21.8388,20200.0
2018-08-06 14:35:00,23.5,23.5,23.49,23.49,33444.0,21.8388,21.8388,21.8295,21.8295,33444.0
2018-08-06 14:40:00,23.49,23.5,23.49,23.5,13756.0,21.8295,21.8388,21.8295,21.8388,13756.0
2018-08-06 14:45:00,23.5,23.5,23.5,23.5,5600.0,21.8388,21.8388,21.8388,21.8388,5600.0
2018-08-06 14:50:00,23.5,23.5,23.47,23.47,33224.0,21.8388,21.8388,21.8109,21.8109,33224.0
2018-08-06 14:55:00,23.47,23.47,23.47,23.47,7492.0,21.8109,21.8109,21.8109,21.8109,7492.0
2018-08-06 15:00:00,23.47,23.47,23.46,23.46,30800.0,21.8109,21.8109,21.8016,21.8016,30800.0
2018-08-06 15:05:00,23.46,23.46,23.44,23.44,23920.0,21.8016,21.8016,21.783,21.783,23920.0
2018-08-06 15:10:00,23.44,23.45,23.43,23.44,55836.0,21.783,21.7923,21.7738,21.783,55836.0
2018-08-06 15:15:00,23.44,23.46,23.44,23.46,48036.0,21.783,21.8016,21.783,21.8016,48036.0
2018-08-06 15:20:00,23.46,23.47,23.46,23.47,26928.0,21.8016,21.8109,21.8016,21.8109,26928.0
2018-08-06 15:25:00,23.47,23.47,23.46,23.47,17408.0,21.8109,21.8109,21.8016,21.8109,17408.0
2018-08-06 15:30:00,23.47,23.47,23.46,23.47,31068.0,21.8109,21.8109,21.8016,21.8109,31068.0
2018-08-06 15:35:00,23.47,23.47,23.47,23.47,21352.0,21.8109,21.8109,21.8109,21.8109,21352.0
2018-08-06 15:40:00,23.47,23.47,23.46,23.47,31268.0,21.8109,21.8109,21.8016,21.8109,31268.0
2018-08-06 15:45:00,23.47,23.48,23.47,23.47,112804.0,21.8109,21.8202,21.8109,21.8109,112804.0
2018-08-06 15:50:00,23.48,23.48,23.47,23.48,79628.0,21.8202,21.8202,21.8109,21.8202,79628.0
2018-08-06 15:55:00,23.48,23.49,23.47,23.49,171800.0,21.8202,21.8295,21.8109,21.8295,171800.0
2018-08-07 09:30:00,23.49,23.61,23.45,23.61,81296.0,21.8295,21.941,21.7923,21.941,81296.0
2018-08-07 09:35:00,23.6,23.6,23.59,23.59,2800.0,21.9317,21.9317,21.9224,21.9224,2800.0
2018-08-07 09:40:00,23.6,23.6,23.53,23.57,55080.0,21.9317,21.9317,21.8667,21.9039,55080.0
2018-08-07 09:45:00,23.57,23.57,23.53,23.53,9200.0,21.9039,21.9039,21.8667,21.8667,9200.0
2018-08-07 09:50:00,23.51,23.57,23.51,23.57,20400.0,21.8481,21.9039,21.8481,21.9039,20400.0
2018-08-07 09:55:00,23.57,23.57,23.55,23.56,71560.0,21.9039,21.9039,21.8853,21.8946,71560.0
2018-08-07 10:00:00,23.56,23.58,23.55,23.56,19600.0,21.8946,21.9132,21.8853,21.8946,19600.0
2018-08-07 10:05:00,23.56,23.57,23.56,23.57,10548.0,21.8946,21.9039,21.8946,21.9039,10548.0
2018-08-07 10:10:00,23.57,23.57,23.55,23.56,19764.0,21.9039,21.9039,21.8853,21.8946,19764.0
2018-08-07 10:15:00,23.55,23.55,23.51,23.53,99660.0,21.8853,21.8853,21.8481,21.8667,99660.0
2018-08-07 10:20:00,23.55,23.56,23.54,23.55,14080.0,21.8853,21.8946,21.876,21.8853,14080.0
2018-08-07 10:25:00,23.55,23.56,23.53,23.56,20944.0,21.8853,21.8946,21.8667,21.8946,20944.0
2018-08-07 10:30:00,23.56,23.56,23.55,23.55,56940.0,21.8946,21.8946,21.8853,21.8853,56940.0
2018-08-07 10:35:00,23.55,23.56,23.55,23.56,56568.0,21.8853,21.8946,21.8853,21.8946,56568.0
2018-08-07 10:40:00,23.55,23.56,23.55,23.56,13260.0,21.8853,21.8946,21.8853,21.8946,13260.0
2018-08-07 10:45:00,23.56,23.56,23.55,23.56,25232.0,21.8946,21.8946,21.8853,21.8946,25232.0
2018-08-07 10:50:00,23.56,23.56,23.55,23.56,50784.0,21.8946,21.8946,21.8853,21.8946,50784.0
2018-08-07 10:55:00,23.57,23.58,23.56,23.56,17300.0,21.9039,21.9132,21.8946,21.8946,17300.0
2018-08-07 11:00:00,23.57,23.58,23.55,23.58,51868.0,21.9039,21.9132,21.8853,21.9132,51868.0
2018-08-07 11:05:00,23.58,23.58,23.57,23.57,9200.0,21.9132,21.9132,21.9039,21.9039,9200.0
2018-08-07 11:10:00,23.57,23.57,23.56,23.56,11048.0,21.9039,21.9039,21.8946,21.8946,11048.0
2018-08-07 11:15:00,23.56,23.57,23.56,23.56,12000.0,21.8946,21.9039,21.8946,21.8946,12000.0
2018-08-07 11:20:00,23.57,23.57,23.54,23.56,38884.0,21.9039,21.9039,21.876,21.8946,38884.0
2018-08-07 11:25:00,23.56,23.57,23.56,23.56,11368.0,21.8946,21.9039,21.8946,21.8946,11368.0
2018-08-07 11:30:00,23.57,23.57,23.55,23.56,8800.0,21.9039,21.9039,21.8853,21.8946,8800.0
2018-08-07 11:35:00,23.56,23.59,23.56,23.58,6588.0,21.8946,21.9224,21.8946,21.9132,6588.0
2018-08-07 11:40:00,23.58,23.59,23.58,23.59,9736.0,21.9132,21.9224,21.9132,21.9224,9736.0
2018-08-07 11:45:00,23.59,23.59,23.58,23.59,32372.0,21.9224,21.9224,21.9132,21.9224,32372.0
2018-08-07 11:50:00,23.59,23.6,23.59,23.59,15264.0,21.9224,21.9317,21.9224,21.9224,15264.0
2018-08-07 11:55:00,23.59,23.59,23.59,23.59,22308.0,21.9224,21.9224,21.9224,21.9224,22308.0
2018-08-07 12:00:00,23.6,23.61,23.6,23.61,28464.0,21.9317,21.941,21.9317,21.941,28464.0
2018-08-07 12:05:00,23.61,23.62,23.61,23.61,31276.0,21.941,21.9503,21.941,21.941,31276.0
2018-08-07 12:10:00,23.62,23.62,23.61,23.62,7340.0,21.9503,21.9503,21.941,21.9503,7340.0
2018-08-07 12:15:00,23.62,23.63,23.62,23.63,16412.0,21.9503,21.9596,21.9503,21.9596,16412.0
2018-08-07 12:20:00,23.62,23.64,23.62,23.64,9708.0,21.9503,21.9689,21.9503,21.9689,9708.0
2018-08-07 12:25:00,23.64,23.64,23.61,23.61,10520.0,21.9689,21.9689,21.941,21.941,10520.0
2018-08-07 12:30:00,23.61,23.62,23.61,23.62,91696.0,21.941,21.9503,21.941,21.9503,91696.0
2018-08-07 12:35:00,23.61,23.61,23.59,23.6,225040.0,21.941,21.941,21.9224,21.9317,225040.0
2018-08-07 12:40:00,23.6,23.6,23.58,23.58,10808.0,21.9317,21.9317,21.9132,21.9132,10808.0
2018-08-07 12:45:00,23.59,23.61,23.59,23.6,11380.0,21.9224,21.941,21.9224,21.9317,11380.0
2018-08-07 12:50:00,23.6,23.6,23.6,23.6,16520.0,21.9317,21.9317,21.9317,21.9317,16520.0
2018-08-07 12:55:00,23.6,23.6,23.6,23.6,5404.0,21.9317,21.9317,21.9317,21.9317,5404.0
2018-08-07 13:00:00,23.59,23.6,23.58,23.6,117380.0,21.9224,21.9317,21.9132,21.9317,117380.0
2018-08-07 13:05:00,23.6,23.61,23.59,23.61,13316.0,21.9317,21.941,21.9224,21.941,13316.0
2018-08-07 13:10:00,23.61,23.62,23.61,23.61,14004.0,21.941,21.9503,21.941,21.941,14004.0
2018-08-07 13:15:00,23.62,23.62,23.61,23.62,7660.0,21.9503,21.9503,21.941,21.9503,7660.0
2018-08-07 13:20:00,23.62,23.62,23.62,23.62,3600.0,21.9503,21.9503,21.9503,21.9503,3600.0
2018-08-07 13:25:00,23.62,23.62,23.61,23.61,12964.0,21.9503,21.9503,21.941,21.941,12964.0
2018-08-07 13:30:00,23.61,23.63,23.61,23.63,9600.0,21.941,21.9596,21.941,21.9596,9600.0
2018-08-07 13:35:00,23.62,23.62,23.6,23.6,9600.0,21.9503,21.9503,21.9317,21.9317,9600.0
2018-08-07 13:40:00,23.6,23.6,23.59,23.6,9040.0,21.9317,21.9317,21.9224,21.9317,9040.0
2018-08-07 13:45:00,23.6,23.61,23.6,23.61,8384.0,21.9317,21.941,21.9317,21.941,8384.0
2018-08-07 13:50:00,23.61,23.62,23.61,23.61,13928.0,21.941,21.9503,21.941,21.941,13928.0
2018-08-07 13:55:00,23.62,23.63,23.62,23.63,6648.0,21.9503,21.9596,21.9503,21.9596,6648.0
2018-08-07 14:00:00,23.62,23.65,23.62,23.65,18620.0,21.9503,21.9782,21.9503,21.9782,18620.0
2018-08-07 14:05:00,23.65,23.65,23.64,23.64,12556.0,21.9782,21.9782,21.9689,21.9689,12556.0
2018-08-07 14:10:00,23.64,23.64,23.64,23.64,10840.0,21.9689,21.9689,21.9689,21.9689,10840.0
2018-08-07 14:15:00,23.64,23.64,23.63,23.63,13024.0,21.9689,21.9689,21.9596,21.9596,13024.0
2018-08-07 14:20:00,23.63,23.65,23.63,23.65,25104.0,21.9596,21.9782,21.9596,21.9782,25104.0
2018-08-07 14:25:00,23.65,23.65,23.64,23.64,7888.0,21.9782,21.9782,21.9689,21.9689,7888.0
2018-08-07 14:30:00,23.65,23.65,23.63,23.64,28848.0,21.9782,21.9782,21.9596,21.9689,28848.0
2018-08-07 14:35:00,23.64,23.66,23.64,23.66,10560.0,21.9689,21.9875,21.9689,21.9875,10560.0
2018-08-07 14:40:00,23.66,23.66,23.66,23.66,17800.0,21.9875,21.9875,21.9875,21.9875,17800.0
2018-08-07 14:45:00,23.66,23.67,23.66,23.67,14336.0,21.9875,21.9968,21.9875,21.9968,14336.0
2018-08-07 14:50:00,23.67,23.68,23.67,23.67,10416.0,21.9968,22.0061,21.9968,21.9968,10416.0
2018-08-07 14:55:00,23.66,23.67,23.66,23.66,2800.0,21.9875,21.9968,21.9875,21.9875,2800.0
2018-08-07 15:00:00,23.66,23.67,23.65,23.65,22484.0,21.9875,21.9968,21.9782,21.9782,22484.0
2018-08-07 15:05:00,23.65,23.66,23.64,23.66,33868.0,21.9782,21.9875,21.9689,21.9875,33868.0
2018-08-07 15:10:00,23.66,23.66,23.66,23.66,5804.0,21.9875,21.9875,21.9875,21.9875,5804.0
2018-08-07 15:15:00,23.66,23.66,23.66,23.66,18708.0,21.9875,21.9875,21.9875,21.9875,18708.0
2018-08-07 15:20:00,23.66,23.67,23.66,23.67,28920.0,21.9875,21.9968,21.9875,21.9968,28920.0
2018-08-07 15:25:00,23.67,23.67,23.65,23.66,24616.0,21.9968,21.9968,21.9782,21.9875,24616.0
2018-08-07 15:30:00,23.66,23.66,23.65,23.66,39012.0,21.9875,21.9875,21.9782,21.9875,39012.0
2018-08-07 15:35:00,23.66,23.66,23.64,23.65,27392.0,21.9875,21.9875,21.9689,21.9782,27392.0
2018-08-07 15:40:00,23.65,23.65,23.62,23.62,57180.0,21.9782,21.9782,21.9503,21.9503,57180.0
2018-08-07 15:45:00,23.63,23.64,23.62,23.64,46064.0,21.9596,21.9689,21.9503,21.9689,46064.0
2018-08-07 15:50:00,23.64,23.65,23.64,23.64,80116.0,21.9689,21.9782,21.9689,21.9689,80116.0
2018-08-07 15:55:00,23.64,23.66,23.64,23.65,125104.0,21.9689,21.9875,21.9689,21.9782,125104.0
2018-08-08 09:30:00,23.67,23.67,23.62,23.62,36036.0,21.9968,21.9968,21.9503,21.9503,36036.0
2018-08-08 09:35:00,23.63,23.63,23.61,23.62,38000.0,21.9596,21.9596,21.941,21.9503,38000.0
2018-08-08 09:40:00,23.62,23.65,23.61,23.64,11084.0,21.9503,21.9782,21.941,21.9689,11084.0
2018-08-08 09:45:00,23.61,23.65,23.61,23.63,19600.0,21.941,21.9782,21.941,21.9596,19600.0
2018-08-08 09:50:00,23.62,23.63,23.61,23.63,35200.0,21.9503,21.9596,21.941,21.9596,35200.0
2018-08-08 09:55:00,23.63,23.63,23.61,23.62,55280.0,21.9596,21.9596,21.941,21.9503,55280.0
2018-08-08 10:00:00,23.61,23.64,23.61,23.64,47924.0,21.941,21.9689,21.941,21.9689,47924.0
2018-08-08 10:05:00,23.64,23.66,23.64,23.65,5304.0,21.9689,21.9875,21.9689,21.9782,5304.0
2018-08-08 10:10:00,23.65,23.66,23.64,23.64,10040.0,21.9782,21.9875,21.9689,21.9689,10040.0
2018-08-08 10:15:00,23.64,23.64,23.61,23.62,9252.0,21.9689,21.9689,21.941,21.9503,9252.0
2018-08-08 10:20:00,23.61,23.63,23.61,23.61,20476.0,21.941,21.9596,21.941,21.941,20476.0
2018-08-08 10:25:00,23.61,23.63,23.61,23.62,13652.0,21.941,21.9596,21.941,21.9503,13652.0
2018-08-08 10:30:00,23.63,23.63,23.6,23.6,8440.0,21.9596,21.9596,21.9317,21.9317,8440.0
2018-08-08 10:35:00,23.61,23.62,23.59,23.62,17752.0,21.941,21.9503,21.9224,21.9503,17752.0
2018-08-08 10:40:00,23.62,23.64,23.61,23.63,34980.0,21.9503,21.9689,21.941,21.9596,34980.0
2018-08-08 10:45:00,23.64,23.64,23.62,23.64,10640.0,21.9689,21.9689,21.9503,21.9689,10640.0
2018-08-08 10:50:00,23.64,23.65,23.63,23.63,26800.0,21.9689,21.9782,21.9596,21.9596,26800.0
2018-08-08 10:55:00,23.64,23.67,23.62,23.66,81852.0,21.9689,21.9968,21.9503,21.9875,81852.0
2018-08-08 11:00:00,23.66,23.67,23.66,23.66,21800.0,21.9875,21.9968,21.9875,21.9875,21800.0
2018-08-08 11:05:00,23.66,23.66,23.62,23.62,23104.0,21.9875,21.9875,21.9503,21.9503,23104.0
2018-08-08 11:10:00,23.62,23.65,23.62,23.64,24328.0,21.9503,21.9782,21.9503,21.9689,24328.0
2018-08-08 11:15:00,23.64,23.65,23.64,23.64,8400.0,21.9689,21.9782,21.9689,21.9689,8400.0
2018-08-08 11:20:00,23.64,23.65,23.62,23.63,20212.0,21.9689,21.9782,21.9503,21.9596,20212.0
2018-08-08 11:25:00,23.62,23.64,23.62,23.64,6440.0,21.9503,21.9689,21.9503,21.9689,6440.0
2018-08-08 11:30:00,23.64,23.64,23.63,23.63,11648.0,21.9689,21.9689,21.9596,21.9596,11648.0
2018-08-08 11:35:00,23.64,23.64,23.62,23.62,7600.0,21.9689,21.9689,21.9503,21.9503,7600.0
2018-08-08 11:40:00,23.63,23.63,23.62,23.63,16352.0,21.9596,21.9596,21.9503,21.9596,16352.0
2018-08-08 11:45:00,23.63,23.63,23.61,23.62,6800.0,21.9596,21.9596,21.941,21.9503,6800.0
2018-08-08 11:50:00,23.61,23.63,23.6,23.61,34900.0,21.941,21.9596,21.9317,21.941,34900.0
2018-08-08 11:55:00,23.61,23.61,23.6,23.61,24620.0,21.941,21.941,21.9317,21.941,24620.0
2018-08-08 12:00:00,23.61,23.62,23.61,23.61,42512.0,21.941,21.9503,21.941,21.941,42512.0
2018-08-08 12:05:00,23.61,23.62,23.61,23.61,19600.0,21.941,21.9503,21.941,21.941,19600.0
2018-08-08 12:10:00,23.61,23.62,23.61,23.62,20400.0,21.941,21.9503,21.941,21.9503,20400.0
2018-08-08 12:15:00,23.62,23.63,23.62,23.63,12400.0,21.9503,21.9596,21.9503,21.9596,12400.0
2018-08-08 12:20:00,23.63,23.63,23.62,23.62,11324.0,21.9596,21.9596,21.9503,21.9503,11324.0
2018-08-08 12:25:00,23.62,23.62,23.61,23.62,8580.0,21.9503,21.9503,21.941,21.9503,8580.0
2018-08-08 12:30:00,23.62,23.65,23.62,23.65,11544.0,21.9503,21.9782,21.9503,21.9782,11544.0
2018-08-08 12:35:00,23.64,23.65,23.64,23.64,8400.0,21.9689,21.9782,21.9689,21.9689,8400.0
2018-08-08 12:40:00,23.64,23.64,23.64,23.64,2800.0,21.9689,21.9689,21.9689,21.9689,2800.0
2018-08-08 12:45:00,23.64,23.65,23.64,23.65,9460.0,21.9689,21.9782,21.9689,21.9782,9460.0
2018-08-08 12:50:00,23.65,23.65,23.63,23.63,9264.0,21.9782,21.9782,21.9596,21.9596,9264.0
2018-08-08 12:55:00,23.63,23.64,23.63,23.64,4796.0,21.9596,21.9689,21.9596,21.9689,4796.0
2018-08-08 13:00:00,23.64,23.65,23.64,23.64,9600.0,21.9689,21.9782,21.9689,21.9689,9600.0
2018-08-08 13:05:00,23.63,23.65,23.63,23.64,21212.0,21.9596,21.9782,21.9596,21.9689,21212.0
2018-08-08 13:10:00,23.64,23.65,23.64,23.65,4544.0,21.9689,21.9782,21.9689,21.9782,4544.0
2018-08-08 13:15:00,23.65,23.65,23.64,23.65,7512.0,21.9782,21.9782,21.9689,21.9782,7512.0
2018-08-08 13:20:00,23.65,23.65,23.64,23.64,10176.0,21.9782,21.9782,21.9689,21.9689,10176.0
2018-08-08 13:25:00,23.64,23.64,23.63,23.63,7600.0,21.9689,21.9689,21.9596,21.9596,7600.0
2018-08-08 13:30:00,23.63,23.65,23.63,23.65,13288.0,21.9596,21.9782,21.9596,21.9782,13288.0
2018-08-08 13:35:00,23.65,23.65,23.64,23.65,15016.0,21.9782,21.9782,21.9689,21.9782,15016.0
2018-08-08 13:40:00,23.65,23.65,23.65,23.65,4004.0,21.9782,21.9782,21.9782,21.9782,4004.0
2018-08-08 13:45:00,23.66,23.67,23.65,23.66,12680.0,21.9875,21.9968,21.9782,21.9875,12680.0
2018-08-08 13:50:00,23.66,23.67,23.66,23.67,10900.0,21.9875,21.9968,21.9875,21.9968,10900.0
2018-08-08 13:55:00,23.67,23.7,23.67,23.69,20040.0,21.9968,22.0247,21.9968,22.0154,20040.0
2018-08-08 14:00:00,23.7,23.7,23.68,23.68,15028.0,22.0247,22.0247,22.0061,22.0061,15028.0
2018-08-08 14:05:00,23.68,23.68,23.67,23.68,8008.0,22.0061,22.0061,21.9968,22.0061,8008.0
2018-08-08 14:10:00,23.67,23.68,23.67,23.68,14948.0,21.9968,22.0061,21.9968,22.0061,14948.0
2018-08-08 14:15:00,23.68,23.68,23.67,23.67,12136.0,22.0061,22.0061,21.9968,21.9968,12136.0
2018-08-08 14:20:00,23.67,23.68,23.67,23.67,10676.0,21.9968,22.0061,21.9968,21.9968,10676.0
2018-08-08 14:25:00,23.67,23.68,23.67,23.68,18416.0,21.9968,22.0061,21.9968,22.0061,18416.0
2018-08-08 14:30:00,23.68,23.68,23.67,23.67,13600.0,22.0061,22.0061,21.9968,21.9968,13600.0
2018-08-08 14:35:00,23.67,23.68,23.67,23.67,7276.0,21.9968,22.0061,21.9968,21.9968,7276.0
2018-08-08 14:40:00,23.67,23.69,23.67,23.69,20072.0,21.9968,22.0154,21.9968,22.0154,20072.0
2018-08-08 14:45:00,23.68,23.68,23.67,23.67,12196.0,22.0061,22.0061,21.9968,21.9968,12196.0
2018-08-08 14:50:00,23.67,23.67,23.66,23.66,8316.0,21.9968,21.9968,21.9875,21.9875,8316.0
2018-08-08 14:55:00,23.66,23.66,23.65,23.66,29152.0,21.9875,21.9875,21.9782,21.9875,29152.0
2018-08-08 15:00:00,23.66,23.66,23.65,23.65,18752.0,21.9875,21.9875,21.9782,21.9782,18752.0
2018-08-08 15:05:00,23.66,23.66,23.64,23.65,22696.0,21.9875,21.9875,21.9689,21.9782,22696.0
2018-08-08 15:10:00,23.65,23.66,23.64,23.65,25112.0,21.9782,21.9875,21.9689,21.9782,25112.0
2018-08-08 15:15:00,23.65,23.65,23.64,23.64,16732.0,21.9782,21.9782,21.9689,21.9689,16732.0
2018-08-08 15:20:00,23.64,23.64,23.63,23.63,24324.0,21.9689,21.9689,21.9596,21.9596,24324.0
2018-08-08 15:25:00,23.63,23.65,23.63,23.65,26384.0,21.9596,21.9782,21.9596,21.9782,26384.0
2018-08-08 15:30:00,23.64,23.66,23.64,23.65,33540.0,21.9689,21.9875,21.9689,21.9782,33540.0
2018-08-08 15:35:00,23.65,23.65,23.64,23.64,30456.0,21.9782,21.9782,21.9689,21.9689,30456.0
2018-08-08 15:40:00,23.64,23.64,23.64,23.64,37204.0,21.9689,21.9689,21.9689,21.9689,37204.0
2018-08-08 15:45:00,23.64,23.64,23.63,23.63,46004.0,21.9689,21.9689,21.9596,21.9596,46004.0
2018-08-08 15:50:00,23.63,23.64,23.63,23.63,69764.0,21.9596,21.9689,21.9596,21.9596,69764.0
2018-08-08 15:55:00,23.63,23.64,23.61,23.62,202904.0,21.9596,21.9689,21.941,21.9503,202904.0
2018-08-09 09:30:00,23.75,23.88,23.63,23.83,230112.0,22.0711,22.1919,21.9596,22.1455,230112.0
2018-08-09 09:35:00,23.8,23.86,23.8,23.83,26768.0,22.1176,22.1734,22.1176,22.1455,26768.0
2018-08-09 09:40:00,23.83,23.9,23.83,23.9,11800.0,22.1455,22.2105,22.1455,22.2105,11800.0
2018-08-09 09:45:00,23.89,23.9,23.83,23.85,41804.0,22.2012,22.2105,22.1455,22.1641,41804.0
2018-08-09 09:50:00,23.86,23.86,23.85,23.86,16548.0,22.1734,22.1734,22.1641,22.1734,16548.0
2018-08-09 09:55:00,23.87,23.89,23.86,23.88,61544.0,22.1827,22.2012,22.1734,22.1919,61544.0
2018-08-09 10:00:00,23.86,23.89,23.85,23.87,45616.0,22.1734,22.2012,22.1641,22.1827,45616.0
2018-08-09 10:05:00,23.87,23.88,23.86,23.87,26020.0,22.1827,22.1919,22.1734,22.1827,26020.0
2018-08-09 10:10:00,23.86,23.88,23.86,23.87,68736.0,22.1734,22.1919,22.1734,22.1827,68736.0
2018-08-09 10:15:00,23.87,23.88,23.86,23.86,36000.0,22.1827,22.1919,22.1734,22.1734,36000.0
2018-08-09 10:20:00,23.86,23.86,23.84,23.85,37600.0,22.1734,22.1734,22.1548,22.1641,37600.0
2018-08-09 10:25:00,23.85,23.86,23.83,23.83,27600.0,22.1641,22.1734,22.1455,22.1455,27600.0
2018-08-09 10:30:00,23.84,23.86,23.84,23.85,43580.0,22.1548,22.1734,22.1548,22.1641,43580.0
2018-08-09 10:35:00,23.85,23.86,23.85,23.86,50480.0,22.1641,22.1734,22.1641,22.1734,50480.0
2018-08-09 10:40:00,23.85,23.86,23.85,23.86,21200.0,22.1641,22.1734,22.1641,22.1734,21200.0
2018-08-09 10:45:00,23.86,23.87,23.85,23.86,17368.0,22.1734,22.1827,22.1641,22.1734,17368.0
2018-08-09 10:50:00,23.86,23.86,23.86,23.86,39852.0,22.1734,22.1734,22.1734,22.1734,39852.0
2018-08-09 10:55:00,23.86,23.87,23.86,23.86,19200.0,22.1734,22.1827,22.1734,22.1734,19200.0
2018-08-09 11:00:00,23.86,23.89,23.86,23.88,48264.0,22.1734,22.2012,22.1734,22.1919,48264.0
2018-08-09 11:05:00,23.88,23.88,23.84,23.84,12036.0,22.1919,22.1919,22.1548,22.1548,12036.0
2018-08-09 11:10:00,23.83,23.84,23.8,23.8,27400.0,22.1455,22.1548,22.1176,22.1176,27400.0
2018-08-09 11:15:00,23.79,23.8,23.78,23.79,34176.0,22.1083,22.1176,22.099,22.1083,34176.0
2018-08-09 11:20:00,23.8,23.81,23.8,23.81,14932.0,22.1176,22.1269,22.1176,22.1269,14932.0
2018-08-09 11:25:00,23.81,23.83,23.81,23.83,33348.0,22.1269,22.1455,22.1269,22.1455,33348.0
2018-08-09 11:30:00,23.83,23.83,23.81,23.81,17600.0,22.1455,22.1455,22.1269,22.1269,17600.0
2018-08-09 11:35:00,23.81,23.81,23.74,23.74,48264.0,22.1269,22.1269,22.0618,22.0618,48264.0
2018-08-09 11:40:00,23.74,23.74,23.72,23.73,16400.0,22.0618,22.0618,22.0433,22.0525,16400.0
2018-08-09 11:45:00,23.72,23.72,23.68,23.68,13080.0,22.0433,22.0433,22.0061,22.0061,13080.0
2018-08-09 11:50:00,23.68,23.7,23.68,23.69,15600.0,22.0061,22.0247,22.0061,22.0154,15600.0
2018-08-09 11:55:00,23.7,23.7,23.7,23.7,5208.0,22.0247,22.0247,22.0247,22.0247,5208.0
2018-08-09 12:00:00,23.71,23.72,23.71,23.72,16344.0,22.034,22.0433,22.034,22.0433,16344.0
2018-08-09 12:05:00,23.71,23.72,23.71,23.71,12884.0,22.034,22.0433,22.034,22.034,12884.0
2018-08-09 12:10:00,23.71,23.72,23.71,23.72,10532.0,22.034,22.0433,22.034,22.0433,10532.0
2018-08-09 12:15:00,23.72,23.73,23.72,23.72,15000.0,22.0433,22.0525,22.0433,22.0433,15000.0
2018-08-09 12:20:00,23.72,23.72,23.71,23.71,12420.0,22.0433,22.0433,22.034,22.034,12420.0
2018-08-09 12:25:00,23.71,23.71,23.7,23.71,18572.0,22.034,22.034,22.0247,22.034,18572.0
2018-08-09 12:30:00,23.71,23.72,23.71,23.72,33016.0,22.034,22.0433,22.034,22.0433,33016.0
2018-08-09 12:35:00,23.72,23.73,23.72,23.72,5700.0,22.0433,22.0525,22.0433,22.0433,5700.0
2018-08-09 12:40:00,23.72,23.72,23.72,23.72,8748.0,22.0433,22.0433,22.0433,22.0433,8748.0
2018-08-09 12:45:00,23.72,23.73,23.71,23.73,26284.0,22.0433,22.0525,22.034,22.0525,26284.0
2018-08-09 12:50:00,23.73,23.74,23.73,23.74,23760.0,22.0525,22.0618,22.0525,22.0618,23760.0
2018-08-09 12:55:00,23.75,23.75,23.74,23.74,17820.0,22.0711,22.0711,22.0618,22.0618,17820.0
2018-08-09 13:00:00,23.74,23.75,23.73,23.74,13228.0,22.0618,22.0711,22.0525,22.0618,13228.0
2018-08-09 13:05:00,23.74,23.75,23.74,23.75,12408.0,22.0618,22.0711,22.0618,22.0711,12408.0
2018-08-09 13:10:00,23.74,23.75,23.74,23.74,9320.0,22.0618,22.0711,22.0618,22.0618,9320.0
2018-08-09 13:15:00,23.74,23.75,23.74,23.75,200784.0,22.0618,22.0711,22.0618,22.0711,200784.0
2018-08-09 13:20:00,23.75,23.76,23.75,23.75,25240.0,22.0711,22.0804,22.0711,22.0711,25240.0
2018-08-09 13:25:00,23.75,23.75,23.74,23.74,16668.0,22.0711,22.0711,22.0618,22.0618,16668.0
2018-08-09 13:30:00,23.74,23.74,23.74,23.74,7532.0,22.0618,22.0618,22.0618,22.0618,7532.0
2018-08-09 13:35:00,23.74,23.74,23.73,23.73,20640.0,22.0618,22.0618,22.0525,22.0525,20640.0
2018-08-09 13:40:00,23.73,23.75,23.73,23.74,17776.0,22.0525,22.0711,22.0525,22.0618,17776.0
2018-08-09 13:45:00,23.74,23.74,23.73,23.73,13292.0,22.0618,22.0618,22.0525,22.0525,13292.0
2018-08-09 13:50:00,23.73,23.73,23.72,23.72,114800.0,22.0525,22.0525,22.0433,22.0433,114800.0
2018-08-09 13:55:00,23.72,23.74,23.71,23.73,59772.0,22.0433,22.0618,22.034,22.0525,59772.0
2018-08-09 14:00:00,23.73,23.74,23.73,23.73,19220.0,22.0525,22.0618,22.0525,22.0525,19220.0
2018-08-09 14:05:00,23.73,23.73,23.66,23.66,244492.0,22.0525,22.0525,21.9875,21.9875,244492.0
2018-08-09 14:10:00,23.66,23.68,23.66,23.67,19656.0,21.9875,22.0061,21.9875,21.9968,19656.0
2018-08-09 14:15:00,23.67,23.67,23.66,23.66,27348.0,21.9968,21.9968,21.9875,21.9875,27348.0
2018-08-09 14:20:00,23.66,23.67,23.66,23.66,32512.0,21.9875,21.9968,21.9875,21.9875,32512.0
2018-08-09 14:25:00,23.66,23.67,23.66,23.66,23200.0,21.9875,21.9968,21.9875,21.9875,23200.0
2018-08-09 14:30:00,23.66,23.68,23.65,23.68,30300.0,21.9875,22.0061,21.9782,22.0061,30300.0
2018-08-09 14:35:00,23.68,23.71,23.68,23.7,26604.0,22.0061,22.034,22.0061,22.0247,26604.0
2018-08-09 14:40:00,23.7,23.7,23.68,23.69,33504.0,22.0247,22.0247,22.0061,22.0154,33504.0
2018-08-09 14:45:00,23.69,23.69,23.68,23.68,16472.0,22.0154,22.0154,22.0061,22.0061,16472.0
2018-08-09 14:50:00,23.67,23.68,23.67,23.68,22492.0,21.9968,22.0061,21.9968,22.0061,22492.0
2018-08-09 14:55:00,23.68,23.68,23.66,23.67,22400.0,22.0061,22.0061,21.9875,21.9968,22400.0
2018-08-09 15:00:00,23.67,23.67,23.66,23.66,9200.0,21.9968,21.9968,21.9875,21.9875,9200.0
2018-08-09 15:05:00,23.66,23.66,23.63,23.64,32268.0,21.9875,21.9875,21.9596,21.9689,32268.0
2018-08-09 15:10:00,23.64,23.65,23.64,23.64,128320.0,21.9689,21.9782,21.9689,21.9689,128320.0
2018-08-09 15:15:00,23.64,23.64,23.62,23.64,32104.0,21.9689,21.9689,21.9503,21.9689,32104.0
2018-08-09 15:20:00,23.65,23.65,23.62,23.62,19784.0,21.9782,21.9782,21.9503,21.9503,19784.0
2018-08-09 15:25:00,23.62,23.63,23.62,23.62,32524.0,21.9503,21.9596,21.9503,21.9503,32524.0
2018-08-09 15:30:00,23.62,23.62,23.61,23.61,25232.0,21.9503,21.9503,21.941,21.941,25232.0
2018-08-09 15:35:00,23.61,23.63,23.61,23.62,28684.0,21.941,21.9596,21.941,21.9503,28684.0
2018-08-09 15:40:00,23.62,23.62,23.6,23.6,138180.0,21.9503,21.9503,21.9317,21.9317,138180.0
2018-08-09 15:45:00,23.6,23.6,23.58,23.58,81984.0,21.9317,21.9317,21.9132,21.9132,81984.0
2018-08-09 15:50:00,23.58,23.59,23.58,23.58,101356.0,21.9132,21.9224,21.9132,21.9132,101356.0
2018-08-09 15:55:00,23.58,23.59,23.57,23.58,269468.0,21.9132,21.9224,21.9039,21.9132,269468.0
2018-08-10 09:30:00,23.47,23.5,23.43,23.49,59928.0,21.8109,21.8388,21.7738,21.8295,59928.0
2018-08-10 09:35:00,23.48,23.5,23.45,23.48,38496.0,21.8202,21.8388,21.7923,21.8202,38496.0
2018-08-10 09:40:00,23.47,23.54,23.47,23.52,14760.0,21.8109,21.876,21.8109,21.8574,14760.0
2018-08-10 09:45:00,23.53,23.54,23.49,23.5,57712.0,21.8667,21.876,21.8295,21.8388,57712.0
2018-08-10 09:50:00,23.51,23.51,23.47,23.48,33436.0,21.8481,21.8481,21.8109,21.8202,33436.0
2018-08-10 09:55:00,23.48,23.49,23.47,23.47,24932.0,21.8202,21.8295,21.8109,21.8109,24932.0
2018-08-10 10:00:00,23.47,23.48,23.46,23.48,22684.0,21.8109,21.8202,21.8016,21.8202,22684.0
2018-08-10 10:05:00,23.48,23.53,23.47,23.51,21160.0,21.8202,21.8667,21.8109,21.8481,21160.0
2018-08-10 10:10:00,23.52,23.53,23.5,23.51,9820.0,21.8574,21.8667,21.8388,21.8481,9820.0
2018-08-10 10:15:00,23.52,23.54,23.52,23.53,9200.0,21.8574,21.876,21.8574,21.8667,9200.0
2018-08-10 10:20:00,23.53,23.53,23.52,23.52,6800.0,21.8667,21.8667,21.8574,21.8574,6800.0
2018-08-10 10:25:00,23.51,23.51,23.5,23.5,32464.0,21.8481,21.8481,21.8388,21.8388,32464.0
2018-08-10 10:30:00,23.51,23.53,23.51,23.53,7428.0,21.8481,21.8667,21.8481,21.8667,7428.0
2018-08-10 10:35:00,23.53,23.53,23.48,23.48,35556.0,21.8667,21.8667,21.8202,21.8202,35556.0
2018-08-10 10:40:00,23.48,23.5,23.48,23.5,18024.0,21.8202,21.8388,21.8202,21.8388,18024.0
2018-08-10 10:45:00,23.5,23.51,23.48,23.51,20764.0,21.8388,21.8481,21.8202,21.8481,20764.0
2018-08-10 10:50:00,23.51,23.53,23.5,23.53,32724.0,21.8481,21.8667,21.8388,21.8667,32724.0
2018-08-10 10:55:00,23.53,23.53,23.52,23.53,6276.0,21.8667,21.8667,21.8574,21.8667,6276.0
2018-08-10 11:00:00,23.54,23.55,23.53,23.55,9200.0,21.876,21.8853,21.8667,21.8853,9200.0
2018-08-10 11:05:00,23.55,23.55,23.53,23.53,12800.0,21.8853,21.8853,21.8667,21.8667,12800.0
2018-08-10 11:10:00,23.53,23.53,23.52,23.52,7644.0,21.8667,21.8667,21.8574,21.8574,7644.0
2018-08-10 11:15:00,23.51,23.52,23.51,23.51,16800.0,21.8481,21.8574,21.8481,21.8481,16800.0
2018-08-10 11:20:00,23.52,23.53,23.5,23.53,25908.0,21.8574,21.8667,21.8388,21.8667,25908.0
2018-08-10 11:25:00,23.53,23.53,23.5,23.51,11200.0,21.8667,21.8667,21.8388,21.8481,11200.0
2018-08-10 11:30:00,23.51,23.53,23.5,23.53,16848.0,21.8481,21.8667,21.8388,21.8667,16848.0
2018-08-10 11:35:00,23.53,23.53,23.5,23.5,19296.0,21.8667,21.8667,21.8388,21.8388,19296.0
2018-08-10 11:40:00,23.5,23.52,23.5,23.52,30112.0,21.8388,21.8574,21.8388,21.8574,30112.0
2018-08-10 11:45:00,23.52,23.52,23.49,23.5,42892.0,21.8574,21.8574,21.8295,21.8388,42892.0
2018-08-10 11:50:00,23.5,23.51,23.5,23.51,13856.0,21.8388,21.8481,21.8388,21.8481,13856.0
2018-08-10 11:55:00,23.51,23.52,23.5,23.5,10400.0,21.8481,21.8574,21.8388,21.8388,10400.0
2018-08-10 12:00:00,23.5,23.5,23.49,23.5,50548.0,21.8388,21.8388,21.8295,21.8388,50548.0
2018-08-10 12:05:00,23.5,23.51,23.5,23.51,10164.0,21.8388,21.8481,21.8388,21.8481,10164.0
2018-08-10 12:10:00,23.51,23.51,23.5,23.51,12932.0,21.8481,21.8481,21.8388,21.8481,12932.0
2018-08-10 12:15:00,23.51,23.51,23.51,23.51,2400.0,21.8481,21.8481,21.8481,21.8481,2400.0
2018-08-10 12:20:00,23.51,23.52,23.5,23.5,12576.0,21.8481,21.8574,21.8388,21.8388,12576.0
2018-08-10 12:25:00,23.5,23.51,23.5,23.51,18052.0,21.8388,21.8481,21.8388,21.8481,18052.0
2018-08-10 12:30:00,23.51,23.52,23.51,23.52,11724.0,21.8481,21.8574,21.8481,21.8574,11724.0
2018-08-10 12:35:00,23.51,23.52,23.5,23.5,14200.0,21.8481,21.8574,21.8388,21.8388,14200.0
2018-08-10 12:40:00,23.51,23.51,23.5,23.51,12996.0,21.8481,21.8481,21.8388,21.8481,12996.0
2018-08-10 12:45:00,23.51,23.51,23.5,23.5,7800.0,21.8481,21.8481,21.8388,21.8388,7800.0
2018-08-10 12:50:00,23.5,23.5,23.49,23.5,68840.0,21.8388,21.8388,21.8295,21.8388,68840.0
2018-08-10 12:55:00,23.5,23.5,23.5,23.5,2800.0,21.8388,21.8388,21.8388,21.8388,2800.0
2018-08-10 13:00:00,23.5,23.5,23.49,23.49,15192.0,21.8388,21.8388,21.8295,21.8295,15192.0
2018-08-10 13:05:00,23.48,23.5,23.48,23.5,14028.0,21.8202,21.8388,21.8202,21.8388,14028.0
2018-08-10 13:10:00,23.5,23.5,23.49,23.49,10800.0,21.8388,21.8388,21.8295,21.8295,10800.0
2018-08-10 13:15:00,23.49,23.49,23.47,23.48,22032.0,21.8295,21.8295,21.8109,21.8202,22032.0
2018-08-10 13:20:00,23.47,23.49,23.47,23.49,28400.0,21.8109,21.8295,21.8109,21.8295,28400.0
2018-08-10 13:25:00,23.49,23.49,23.49,23.49,12000.0,21.8295,21.8295,21.8295,21.8295,12000.0
2018-08-10 13:30:00,23.49,23.5,23.47,23.47,11664.0,21.8295,21.8388,21.8109,21.8109,11664.0
2018-08-10 13:35:00,23.47,23.47,23.46,23.46,25028.0,21.8109,21.8109,21.8016,21.8016,25028.0
2018-08-10 13:40:00,23.46,23.47,23.45,23.45,13144.0,21.8016,21.8109,21.7923,21.7923,13144.0
2018-08-10 13:45:00,23.45,23.45,23.43,23.43,13764.0,21.7923,21.7923,21.7738,21.7738,13764.0
2018-08-10 13:50:00,23.44,23.45,23.43,23.43,8820.0,21.783,21.7923,21.7738,21.7738,8820.0
2018-08-10 13:55:00,23.44,23.45,23.43,23.44,20596.0,21.783,21.7923,21.7738,21.783,20596.0
2018-08-10 14:00:00,23.44,23.45,23.44,23.44,13876.0,21.783,21.7923,21.783,21.783,13876.0
2018-08-10 14:05:00,23.44,23.46,23.43,23.46,20096.0,21.783,21.8016,21.7738,21.8016,20096.0
2018-08-10 14:10:00,23.46,23.48,23.46,23.47,14816.0,21.8016,21.8202,21.8016,21.8109,14816.0
2018-08-10 14:15:00,23.47,23.47,23.45,23.46,11280.0,21.8109,21.8109,21.7923,21.8016,11280.0
2018-08-10 14:20:00,23.45,23.45,23.42,23.42,17748.0,21.7923,21.7923,21.7645,21.7645,17748.0
2018-08-10 14:25:00,23.42,23.43,23.39,23.4,28936.0,21.7645,21.7738,21.7366,21.7459,28936.0
2018-08-10 14:30:00,23.4,23.41,23.4,23.41,9640.0,21.7459,21.7552,21.7459,21.7552,9640.0
2018-08-10 14:35:00,23.41,23.42,23.41,23.41,10020.0,21.7552,21.7645,21.7552,21.7552,10020.0
2018-08-10 14:40:00,23.41,23.43,23.41,23.43,34140.0,21.7552,21.7738,21.7552,21.7738,34140.0
2018-08-10 14:45:00,23.44,23.44,23.43,23.43,6828.0,21.783,21.783,21.7738,21.7738,6828.0
2018-08-10 14:50:00,23.43,23.45,23.43,23.44,9172.0,21.7738,21.7923,21.7738,21.783,9172.0
2018-08-10 14:55:00,23.44,23.44,23.42,23.42,17512.0,21.783,21.783,21.7645,21.7645,17512.0
2018-08-10 15:00:00,23.42,23.43,23.39,23.43,60608.0,21.7645,21.7738,21.7366,21.7738,60608.0
2018-08-10 15:05:00,23.43,23.43,23.41,23.41,21412.0,21.7738,21.7738,21.7552,21.7552,21412.0
2018-08-10 15:10:00,23.41,23.43,23.41,23.42,18248.0,21.7552,21.7738,21.7552,21.7645,18248.0
2018-08-10 15:15:00,23.42,23.46,23.42,23.45,12904.0,21.7645,21.8016,21.7645,21.7923,12904.0
2018-08-10 15:20:00,23.45,23.48,23.45,23.47,31112.0,21.7923,21.8202,21.7923,21.8109,31112.0
2018-08-10 15:25:00,23.48,23.49,23.46,23.47,34496.0,21.8202,21.8295,21.8016,21.8109,34496.0
2018-08-10 15:30:00,23.48,23.48,23.44,23.44,47000.0,21.8202,21.8202,21.783,21.783,47000.0
2018-08-10 15:35:00,23.45,23.46,23.43,23.44,49620.0,21.7923,21.8016,21.7738,21.783,49620.0
2018-08-10 15:40:00,23.45,23.45,23.43,23.44,72416.0,21.7923,21.7923,21.7738,21.783,72416.0
2018-08-10 15:45:00,23.43,23.44,23.43,23.44,61100.0,21.7738,21.783,21.7738,21.783,61100.0
2018-08-10 15:50:00,23.44,23.45,23.43,23.44,91156.0,21.783,21.7923,21.7738,21.783,91156.0
2018-08-10 15:55:00,23.44,23.46,23.43,23.44,235464.0,21.783,21.8016,21.7738,21.783,235464.0
2018-08-13 09:30:00,23.5,23.5,23.47,23.49,39136.0,21.8388,21.8388,21.8109,21.8295,39136.0
2018-08-13 09:35:00,23.51,23.51,23.47,23.48,12800.0,21.8481,21.8481,21.8109,21.8202,12800.0
2018-08-13 09:40:00,23.49,23.53,23.49,23.52,6000.0,21.8295,21.8667,21.8295,21.8574,6000.0
2018-08-13 09:45:00,23.52,23.57,23.52,23.57,74492.0,21.8574,21.9039,21.8574,21.9039,74492.0
2018-08-13 09:50:00,23.56,23.6,23.56,23.6,24604.0,21.8946,21.9317,21.8946,21.9317,24604.0
2018-08-13 09:55:00,23.61,23.61,23.58,23.59,9880.0,21.941,21.941,21.9132,21.9224,9880.0
2018-08-13 10:00:00,23.58,23.6,23.54,23.6,32928.0,21.9132,21.9317,21.876,21.9317,32928.0
2018-08-13 10:05:00,23.6,23.63,23.6,23.61,15396.0,21.9317,21.9596,21.9317,21.941,15396.0
2018-08-13 10:10:00,23.6,23.62,23.6,23.61,45104.0,21.9317,21.9503,21.9317,21.941,45104.0
2018-08-13 10:15:00,23.62,23.62,23.58,23.58,21632.0,21.9503,21.9503,21.9132,21.9132,21632.0
2018-08-13 10:20:00,23.59,23.6,23.57,23.58,24640.0,21.9224,21.9317,21.9039,21.9132,24640.0
2018-08-13 10:25:00,23.58,23.59,23.56,23.57,28000.0,21.9132,21.9224,21.8946,21.9039,28000.0
2018-08-13 10:30:00,23.56,23.58,23.56,23.57,21816.0,21.8946,21.9132,21.8946,21.9039,21816.0
2018-08-13 10:35:00,23.57,23.58,23.56,23.58,11388.0,21.9039,21.9132,21.8946,21.9132,11388.0
2018-08-13 10:40:00,23.57,23.59,23.57,23.59,26000.0,21.9039,21.9224,21.9039,21.9224,26000.0
2018-08-13 10:45:00,23.58,23.59,23.56,23.57,21400.0,21.9132,21.9224,21.8946,21.9039,21400.0
2018-08-13 10:50:00,23.58,23.59,23.56,23.56,18484.0,21.9132,21.9224,21.8946,21.8946,18484.0
2018-08-13 10:55:00,23.56,23.56,23.54,23.56,22936.0,21.8946,21.8946,21.876,21.8946,22936.0
2018-08-13 11:00:00,23.56,23.58,23.56,23.57,23600.0,21.8946,21.9132,21.8946,21.9039,23600.0
2018-08-13 11:05:00,23.57,23.58,23.55,23.57,56800.0,21.9039,21.9132,21.8853,21.9039,56800.0
2018-08-13 11:10:00,23.56,23.58,23.55,23.56,157364.0,21.8946,21.9132,21.8853,21.8946,157364.0
2018-08-13 11:15:00,23.56,23.56,23.53,23.54,107600.0,21.8946,21.8946,21.8667,21.876,107600.0
2018-08-13 11:20:00,23.54,23.55,23.53,23.54,137628.0,21.876,21.8853,21.8667,21.876,137628.0
2018-08-13 11:25:00,23.53,23.54,23.52,23.53,96188.0,21.8667,21.876,21.8574,21.8667,96188.0
2018-08-13 11:30:00,23.53,23.54,23.52,23.52,280684.0,21.8667,21.876,21.8574,21.8574,280684.0
2018-08-13 11:35:00,23.51,23.51,23.48,23.5,182316.0,21.8481,21.8481,21.8202,21.8388,182316.0
2018-08-13 11:40:00,23.5,23.52,23.5,23.52,15800.0,21.8388,21.8574,21.8388,21.8574,15800.0
2018-08-13 11:45:00,23.51,23.54,23.51,23.51,30000.0,21.8481,21.876,21.8481,21.8481,30000.0
2018-08-13 11:50:00,23.51,23.52,23.47,23.49,190268.0,21.8481,21.8574,21.8109,21.8295,190268.0
2018-08-13 11:55:00,23.49,23.52,23.48,23.49,92408.0,21.8295,21.8574,21.8202,21.8295,92408.0
2018-08-13 12:00:00,23.49,23.5,23.48,23.5,37604.0,21.8295,21.8388,21.8202,21.8388,37604.0
2018-08-13 12:05:00,23.5,23.5,23.49,23.5,8480.0,21.8388,21.8388,21.8295,21.8388,8480.0
2018-08-13 12:10:00,23.5,23.51,23.49,23.51,17600.0,21.8388,21.8481,21.8295,21.8481,17600.0
2018-08-13 12:15:00,23.5,23.5,23.48,23.48,11720.0,21.8388,21.8388,21.8202,21.8202,11720.0
2018-08-13 12:20:00,23.48,23.49,23.47,23.48,44400.0,21.8202,21.8295,21.8109,21.8202,44400.0
2018-08-13 12:25:00,23.47,23.47,23.45,23.46,172124.0,21.8109,21.8109,21.7923,21.8016,172124.0
2018-08-13 12:30:00,23.46,23.46,23.44,23.46,96848.0,21.8016,21.8016,21.783,21.8016,96848.0
2018-08-13 12:35:00,23.46,23.47,23.45,23.46,81428.0,21.8016,21.8109,21.7923,21.8016,81428.0
2018-08-13 12:40:00,23.46,23.46,23.44,23.44,12740.0,21.8016,21.8016,21.783,21.783,12740.0
2018-08-13 12:45:00,23.45,23.45,23.42,23.43,12652.0,21.7923,21.7923,21.7645,21.7738,12652.0
2018-08-13 12:50:00,23.43,23.45,23.43,23.44,40672.0,21.7738,21.7923,21.7738,21.783,40672.0
2018-08-13 12:55:00,23.44,23.47,23.44,23.46,40292.0,21.783,21.8109,21.783,21.8016,40292.0
2018-08-13 13:00:00,23.45,23.46,23.41,23.41,24600.0,21.7923,21.8016,21.7552,21.7552,24600.0
2018-08-13 13:05:00,23.41,23.41,23.4,23.41,11644.0,21.7552,21.7552,21.7459,21.7552,11644.0
2018-08-13 13:10:00,23.41,23.43,23.41,23.42,8400.0,21.7552,21.7738,21.7552,21.7645,8400.0
2018-08-13 13:15:00,23.42,23.47,23.42,23.47,27600.0,21.7645,21.8109,21.7645,21.8109,27600.0
2018-08-13 13:20:00,23.47,23.5,23.47,23.48,31600.0,21.8109,21.8388,21.8109,21.8202,31600.0
2018-08-13 13:25:00,23.49,23.49,23.48,23.49,5600.0,21.8295,21.8295,21.8202,21.8295,5600.0
2018-08-13 13:30:00,23.49,23.5,23.48,23.49,17876.0,21.8295,21.8388,21.8202,21.8295,17876.0
2018-08-13 13:35:00,23.49,23.49,23.47,23.48,12420.0,21.8295,21.8295,21.8109,21.8202,12420.0
2018-08-13 13:40:00,23.48,23.49,23.47,23.48,6400.0,21.8202,21.8295,21.8109,21.8202,6400.0
2018-08-13 13:45:00,23.48,23.48,23.47,23.48,9600.0,21.8202,21.8202,21.8109,21.8202,9600.0
2018-08-13 13:50:00,23.47,23.5,23.47,23.5,17600.0,21.8109,21.8388,21.8109,21.8388,17600.0
2018-08-13 13:55:00,23.49,23.5,23.48,23.48,9708.0,21.8295,21.8388,21.8202,21.8202,9708.0
2018-08-13 14:00:00,23.48,23.53,23.48,23.52,21500.0,21.8202,21.8667,21.8202,21.8574,21500.0
2018-08-13 14:05:00,23.53,23.53,23.51,23.51,12800.0,21.8667,21.8667,21.8481,21.8481,12800.0
2018-08-13 14:10:00,23.51,23.52,23.5,23.51,20424.0,21.8481,21.8574,21.8388,21.8481,20424.0
2018-08-13 14:15:00,23.52,23.52,23.52,23.52,10280.0,21.8574,21.8574,21.8574,21.8574,10280.0
2018-08-13 14:20:00,23.52,23.52,23.51,23.52,17412.0,21.8574,21.8574,21.8481,21.8574,17412.0
2018-08-13 14:25:00,23.52,23.55,23.52,23.54,25180.0,21.8574,21.8853,21.8574,21.876,25180.0
2018-08-13 14:30:00,23.54,23.55,23.53,23.54,26800.0,21.876,21.8853,21.8667,21.876,26800.0
2018-08-13 14:35:00,23.53,23.54,23.52,23.52,34628.0,21.8667,21.876,21.8574,21.8574,34628.0
2018-08-13 14:40:00,23.53,23.53,23.51,23.52,18120.0,21.8667,21.8667,21.8481,21.8574,18120.0
2018-08-13 14:45:00,23.52,23.52,23.5,23.5,15460.0,21.8574,21.8574,21.8388,21.8388,15460.0
2018-08-13 14:50:00,23.5,23.51,23.48,23.49,30672.0,21.8388,21.8481,21.8202,21.8295,30672.0
2018-08-13 14:55:00,23.49,23.5,23.48,23.49,38560.0,21.8295,21.8388,21.8202,21.8295,38560.0
2018-08-13 15:00:00,23.49,23.49,23.47,23.48,34580.0,21.8295,21.8295,21.8109,21.8202,34580.0
2018-08-13 15:05:00,23.48,23.49,23.47,23.49,34400.0,21.8202,21.8295,21.8109,21.8295,34400.0
2018-08-13 15:10:00,23.49,23.5,23.48,23.5,35200.0,21.8295,21.8388,21.8202,21.8388,35200.0
2018-08-13 15:15:00,23.5,23.5,23.49,23.49,24800.0,21.8388,21.8388,21.8295,21.8295,24800.0
2018-08-13 15:20:00,23.5,23.5,23.48,23.48,44912.0,21.8388,21.8388,21.8202,21.8202,44912.0
2018-08-13 15:25:00,23.48,23.49,23.47,23.47,44936.0,21.8202,21.8295,21.8109,21.8109,44936.0
2018-08-13 15:30:00,23.47,23.48,23.46,23.46,124708.0,21.8109,21.8202,21.8016,21.8016,124708.0
2018-08-13 15:35:00,23.46,23.47,23.46,23.46,69700.0,21.8016,21.8109,21.8016,21.8016,69700.0
2018-08-13 15:40:00,23.46,23.47,23.46,23.47,89788.0,21.8016,21.8109,21.8016,21.8109,89788.0
2018-08-13 15:45:00,23.47,23.47,23.45,23.46,55848.0,21.8109,21.8109,21.7923,21.8016,55848.0
2018-08-13 15:50:00,23.45,23.46,23.44,23.46,75104.0,21.7923,21.8016,21.783,21.8016,75104.0
2018-08-13 15:55:00,23.46,23.49,23.45,23.47,313676.0,21.8016,21.8295,21.7923,21.8109,313676.0
2018-08-14 09:30:00,23.42,23.47,23.38,23.47,99272.0,21.7645,21.8109,21.7273,21.8109,99272.0
2018-08-14 09:35:00,23.47,23.47,23.45,23.47,15900.0,21.8109,21.8109,21.7923,21.8109,15900.0
2018-08-14 09:40:00,23.46,23.47,23.42,23.43,27500.0,21.8016,21.8109,21.7645,21.7738,27500.0
2018-08-14 09:45:00,23.43,23.56,23.42,23.43,52768.0,21.7738,21.8946,21.7645,21.7738,52768.0
2018-08-14 09:50:00,23.42,23.42,23.4,23.42,9400.0,21.7645,21.7645,21.7459,21.7645,9400.0
2018-08-14 09:55:00,23.42,23.46,23.42,23.45,12520.0,21.7645,21.8016,21.7645,21.7923,12520.0
2018-08-14 10:00:00,23.44,23.47,23.4,23.41,97128.0,21.783,21.8109,21.7459,21.7552,97128.0
2018-08-14 10:05:00,23.4,23.42,23.4,23.42,19668.0,21.7459,21.7645,21.7459,21.7645,19668.0
2018-08-14 10:10:00,23.42,23.47,23.42,23.46,11536.0,21.7645,21.8109,21.7645,21.8016,11536.0
2018-08-14 10:15:00,23.46,23.47,23.44,23.44,22840.0,21.8016,21.8109,21.783,21.783,22840.0
2018-08-14 10:20:00,23.45,23.46,23.45,23.45,3600.0,21.7923,21.8016,21.7923,21.7923,3600.0
2018-08-14 10:25:00,23.45,23.49,23.45,23.49,11600.0,21.7923,21.8295,21.7923,21.8295,11600.0
2018-08-14 10:30:00,23.49,23.49,23.48,23.48,14648.0,21.8295,21.8295,21.8202,21.8202,14648.0
2018-08-14 10:35:00,23.49,23.5,23.48,23.5,15660.0,21.8295,21.8388,21.8202,21.8388,15660.0
2018-08-14 10:40:00,23.5,23.5,23.49,23.5,14400.0,21.8388,21.8388,21.8295,21.8388,14400.0
2018-08-14 10:45:00,23.5,23.53,23.5,23.53,20000.0,21.8388,21.8667,21.8388,21.8667,20000.0
2018-08-14 10:50:00,23.53,23.57,23.52,23.57,33316.0,21.8667,21.9039,21.8574,21.9039,33316.0
2018-08-14 10:55:00,23.56,23.58,23.53,23.55,75444.0,21.8946,21.9132,21.8667,21.8853,75444.0
2018-08-14 11:00:00,23.56,23.57,23.55,23.57,14500.0,21.8946,21.9039,21.8853,21.9039,14500.0
2018-08-14 11:05:00,23.57,23.59,23.57,23.58,18464.0,21.9039,21.9224,21.9039,21.9132,18464.0
2018-08-14 11:10:00,23.58,23.59,23.58,23.59,24880.0,21.9132,21.9224,21.9132,21.9224,24880.0
2018-08-14 11:15:00,23.59,23.59,23.55,23.55,27936.0,21.9224,21.9224,21.8853,21.8853,27936.0
2018-08-14 11:20:00,23.55,23.59,23.55,23.59,19484.0,21.8853,21.9224,21.8853,21.9224,19484.0
2018-08-14 11:25:00,23.58,23.59,23.57,23.58,28392.0,21.9132,21.9224,21.9039,21.9132,28392.0
2018-08-14 11:30:00,23.58,23.58,23.56,23.57,17264.0,21.9132,21.9132,21.8946,21.9039,17264.0
2018-08-14 11:35:00,23.56,23.58,23.56,23.57,26800.0,21.8946,21.9132,21.8946,21.9039,26800.0
2018-08-14 11:40:00,23.57,23.59,23.57,23.59,33968.0,21.9039,21.9224,21.9039,21.9224,33968.0
2018-08-14 11:45:00,23.59,23.59,23.57,23.59,21304.0,21.9224,21.9224,21.9039,21.9224,21304.0
2018-08-14 11:50:00,23.59,23.6,23.59,23.6,30488.0,21.9224,21.9317,21.9224,21.9317,30488.0
2018-08-14 11:55:00,23.6,23.6,23.59,23.6,15820.0,21.9317,21.9317,21.9224,21.9317,15820.0
2018-08-14 12:00:00,23.6,23.62,23.6,23.62,23980.0,21.9317,21.9503,21.9317,21.9503,23980.0
2018-08-14 12:05:00,23.62,23.63,23.61,23.61,17200.0,21.9503,21.9596,21.941,21.941,17200.0
2018-08-14 12:10:00,23.61,23.61,23.61,23.61,9196.0,21.941,21.941,21.941,21.941,9196.0
2018-08-14 12:15:00,23.61,23.61,23.61,23.61,23680.0,21.941,21.941,21.941,21.941,23680.0
2018-08-14 12:20:00,23.61,23.61,23.59,23.6,30800.0,21.941,21.941,21.9224,21.9317,30800.0
2018-08-14 12:25:00,23.6,23.61,23.6,23.61,12400.0,21.9317,21.941,21.9317,21.941,12400.0
2018-08-14 12:30:00,23.61,23.61,23.6,23.6,16000.0,21.941,21.941,21.9317,21.9317,16000.0
2018-08-14 12:35:00,23.6,23.61,23.6,23.61,13200.0,21.9317,21.941,21.9317,21.941,13200.0
2018-08-14 12:40:00,23.6,23.61,23.6,23.61,21200.0,21.9317,21.941,21.9317,21.941,21200.0
2018-08-14 12:45:00,23.6,23.6,23.59,23.59,18000.0,21.9317,21.9317,21.9224,21.9224,18000.0
2018-08-14 12:50:00,23.59,23.6,23.56,23.56,25700.0,21.9224,21.9317,21.8946,21.8946,25700.0
2018-08-14 12:55:00,23.57,23.58,23.56,23.56,14800.0,21.9039,21.9132,21.8946,21.8946,14800.0
2018-08-14 13:00:00,23.57,23.58,23.57,23.58,17696.0,21.9039,21.9132,21.9039,21.9132,17696.0
2018-08-14 13:05:00,23.58,23.58,23.56,23.56,14524.0,21.9132,21.9132,21.8946,21.8946,14524.0
2018-08-14 13:10:00,23.57,23.57,23.57,23.57,8000.0,21.9039,21.9039,21.9039,21.9039,8000.0
2018-08-14 13:15:00,23.56,23.57,23.56,23.57,13600.0,21.8946,21.9039,21.8946,21.9039,13600.0
2018-08-14 13:20:00,23.57,23.57,23.54,23.55,21592.0,21.9039,21.9039,21.876,21.8853,21592.0
2018-08-14 13:25:00,23.55,23.55,23.53,23.53,14000.0,21.8853,21.8853,21.8667,21.8667,14000.0
2018-08-14 13:30:00,23.54,23.54,23.53,23.54,10400.0,21.876,21.876,21.8667,21.876,10400.0
2018-08-14 13:35:00,23.55,23.55,23.54,23.54,11600.0,21.8853,21.8853,21.876,21.876,11600.0
2018-08-14 13:40:00,23.54,23.55,23.54,23.54,10800.0,21.876,21.8853,21.876,21.876,10800.0
2018-08-14 13:45:00,23.55,23.55,23.55,23.55,12292.0,21.8853,21.8853,21.8853,21.8853,12292.0
2018-08-14 13:50:00,23.55,23.55,23.54,23.55,12584.0,21.8853,21.8853,21.876,21.8853,12584.0
2018-08-14 13:55:00,23.55,23.57,23.54,23.57,26800.0,21.8853,21.9039,21.876,21.9039,26800.0
2018-08-14 14:00:00,23.57,23.58,23.56,23.56,23672.0,21.9039,21.9132,21.8946,21.8946,23672.0
2018-08-14 14:05:00,23.56,23.56,23.55,23.55,16808.0,21.8946,21.8946,21.8853,21.8853,16808.0
2018-08-14 14:10:00,23.55,23.56,23.55,23.55,15308.0,21.8853,21.8946,21.8853,21.8853,15308.0
2018-08-14 14:15:00,23.55,23.58,23.55,23.58,13680.0,21.8853,21.9132,21.8853,21.9132,13680.0
2018-08-14 14:20:00,23.57,23.57,23.55,23.56,15308.0,21.9039,21.9039,21.8853,21.8946,15308.0
2018-08-14 14:25:00,23.56,23.56,23.54,23.55,13288.0,21.8946,21.8946,21.876,21.8853,13288.0
2018-08-14 14:30:00,23.55,23.56,23.55,23.56,10524.0,21.8853,21.8946,21.8853,21.8946,10524.0
2018-08-14 14:35:00,23.56,23.57,23.55,23.56,58160.0,21.8946,21.9039,21.8853,21.8946,58160.0
2018-08-14 14:40:00,23.57,23.57,23.56,23.56,21496.0,21.9039,21.9039,21.8946,21.8946,21496.0
2018-08-14 14:45:00,23.56,23.56,23.55,23.55,75728.0,21.8946,21.8946,21.8853,21.8853,75728.0
2018-08-14 14:50:00,23.55,23.56,23.55,23.55,14124.0,21.8853,21.8946,21.8853,21.8853,14124.0
2018-08-14 14:55:00,23.55,23.56,23.55,23.56,40056.0,21.8853,21.8946,21.8853,21.8946,40056.0
2018-08-14 15:00:00,23.56,23.56,23.55,23.56,42020.0,21.8946,21.8946,21.8853,21.8946,42020.0
2018-08-14 15:05:00,23.57,23.58,23.56,23.57,23600.0,21.9039,21.9132,21.8946,21.9039,23600.0
2018-08-14 15:10:00,23.57,23.57,23.56,23.57,24764.0,21.9039,21.9039,21.8946,21.9039,24764.0
2018-08-14 15:15:00,23.56,23.56,23.56,23.56,18896.0,21.8946,21.8946,21.8946,21.8946,18896.0
2018-08-14 15:20:00,23.56,23.56,23.54,23.56,42800.0,21.8946,21.8946,21.876,21.8946,42800.0
2018-08-14 15:25:00,23.56,23.56,23.55,23.56,30396.0,21.8946,21.8946,21.8853,21.8946,30396.0
2018-08-14 15:30:00,23.56,23.56,23.54,23.55,62044.0,21.8946,21.8946,21.876,21.8853,62044.0
2018-08-14 15:35:00,23.55,23.55,23.53,23.54,34164.0,21.8853,21.8853,21.8667,21.876,34164.0
2018-08-14 15:40:00,23.54,23.54,23.52,23.52,56788.0,21.876,21.876,21.8574,21.8574,56788.0
2018-08-14 15:45:00,23.52,23.53,23.51,23.52,75524.0,21.8574,21.8667,21.8481,21.8574,75524.0
2018-08-14 15:50:00,23.52,23.53,23.51,23.52,73092.0,21.8574,21.8667,21.8481,21.8574,73092.0
2018-08-14 15:55:00,23.52,23.54,23.51,23.52,278260.0,21.8574,21.876,21.8481,21.8574,278260.0
2018-08-15 09:30:00,23.36,23.36,23.33,23.35,31256.0,21.7087,21.7087,21.6808,21.6994,31256.0
2018-08-15 09:35:00,23.34,23.39,23.32,23.39,6000.0,21.6901,21.7366,21.6715,21.7366,6000.0
2018-08-15 09:40:00,23.39,23.39,23.38,23.38,4400.0,21.7366,21.7366,21.7273,21.7273,4400.0
2018-08-15 09:45:00,23.39,23.39,23.32,23.34,24780.0,21.7366,21.7366,21.6715,21.6901,24780.0
2018-08-15 09:50:00,23.33,23.35,23.3,23.35,26800.0,21.6808,21.6994,21.6529,21.6994,26800.0
2018-08-15 09:55:00,23.33,23.34,23.3,23.31,56996.0,21.6808,21.6901,21.6529,21.6622,56996.0
2018-08-15 10:00:00,23.31,23.32,23.28,23.29,67580.0,21.6622,21.6715,21.6344,21.6436,67580.0
2018-08-15 10:05:00,23.29,23.33,23.26,23.33,129004.0,21.6436,21.6808,21.6158,21.6808,129004.0
2018-08-15 10:10:00,23.33,23.37,23.32,23.36,66828.0,21.6808,21.718,21.6715,21.7087,66828.0
2018-08-15 10:15:00,23.36,23.36,23.32,23.35,53888.0,21.7087,21.7087,21.6715,21.6994,53888.0
2018-08-15 10:20:00,23.33,23.36,23.33,23.34,26508.0,21.6808,21.7087,21.6808,21.6901,26508.0
2018-08-15 10:25:00,23.35,23.35,23.32,23.32,34392.0,21.6994,21.6994,21.6715,21.6715,34392.0
2018-08-15 10:30:00,23.31,23.33,23.25,23.26,99288.0,21.6622,21.6808,21.6065,21.6158,99288.0
2018-08-15 10:35:00,23.26,23.33,23.25,23.32,189388.0,21.6158,21.6808,21.6065,21.6715,189388.0
2018-08-15 10:40:00,23.32,23.34,23.28,23.28,89784.0,21.6715,21.6901,21.6344,21.6344,89784.0
2018-08-15 10:45:00,23.27,23.3,23.26,23.3,28044.0,21.6251,21.6529,21.6158,21.6529,28044.0
2018-08-15 10:50:00,23.3,23.3,23.25,23.26,44396.0,21.6529,21.6529,21.6065,21.6158,44396.0
2018-08-15 10:55:00,23.26,23.3,23.23,23.28,40580.0,21.6158,21.6529,21.5879,21.6344,40580.0
2018-08-15 11:00:00,23.28,23.31,23.28,23.31,39756.0,21.6344,21.6622,21.6344,21.6622,39756.0
2018-08-15 11:05:00,23.31,23.35,23.29,23.35,80000.0,21.6622,21.6994,21.6436,21.6994,80000.0
2018-08-15 11:10:00,23.35,23.39,23.35,23.37,59828.0,21.6994,21.7366,21.6994,21.718,59828.0
2018-08-15 11:15:00,23.37,23.38,23.35,23.37,29312.0,21.718,21.7273,21.6994,21.718,29312.0
2018-08-15 11:20:00,23.37,23.4,23.37,23.4,55200.0,21.718,21.7459,21.718,21.7459,55200.0
2018-08-15 11:25:00,23.39,23.44,23.39,23.4,60816.0,21.7366,21.783,21.7366,21.7459,60816.0
2018-08-15 11:30:00,23.4,23.43,23.38,23.43,42808.0,21.7459,21.7738,21.7273,21.7738,42808.0
2018-08-15 11:35:00,23.43,23.46,23.42,23.42,38400.0,21.7738,21.8016,21.7645,21.7645,38400.0
2018-08-15 11:40:00,23.43,23.43,23.38,23.39,24900.0,21.7738,21.7738,21.7273,21.7366,24900.0
2018-08-15 11:45:00,23.39,23.4,23.36,23.4,20020.0,21.7366,21.7459,21.7087,21.7459,20020.0
2018-08-15 11:50:00,23.4,23.4,23.36,23.36,33636.0,21.7459,21.7459,21.7087,21.7087,33636.0
2018-08-15 11:55:00,23.36,23.39,23.35,23.35,39640.0,21.7087,21.7366,21.6994,21.6994,39640.0
2018-08-15 12:00:00,23.36,23.36,23.34,23.35,79800.0,21.7087,21.7087,21.6901,21.6994,79800.0
2018-08-15 12:05:00,23.35,23.38,23.34,23.38,35836.0,21.6994,21.7273,21.6901,21.7273,35836.0
2018-08-15 12:10:00,23.38,23.39,23.37,23.38,27604.0,21.7273,21.7366,21.718,21.7273,27604.0
2018-08-15 12:15:00,23.38,23.41,23.38,23.4,18064.0,21.7273,21.7552,21.7273,21.7459,18064.0
2018-08-15 12:20:00,23.4,23.42,23.39,23.42,25240.0,21.7459,21.7645,21.7366,21.7645,25240.0
2018-08-15 12:25:00,23.42,23.42,23.41,23.41,21800.0,21.7645,21.7645,21.7552,21.7552,21800.0
2018-08-15 12:30:00,23.41,23.44,23.41,23.43,41200.0,21.7552,21.783,21.7552,21.7738,41200.0
2018-08-15 12:35:00,23.44,23.46,23.44,23.45,18800.0,21.783,21.8016,21.783,21.7923,18800.0
2018-08-15 12:40:00,23.45,23.46,23.43,23.43,17700.0,21.7923,21.8016,21.7738,21.7738,17700.0
2018-08-15 12:45:00,23.43,23.43,23.42,23.42,20640.0,21.7738,21.7738,21.7645,21.7645,20640.0
2018-08-15 12:50:00,23.42,23.43,23.42,23.43,28752.0,21.7645,21.7738,21.7645,21.7738,28752.0
2018-08-15 12:55:00,23.43,23.43,23.42,23.43,14800.0,21.7738,21.7738,21.7645,21.7738,14800.0
2018-08-15 13:00:00,23.43,23.43,23.42,23.43,27224.0,21.7738,21.7738,21.7645,21.7738,27224.0
2018-08-15 13:05:00,23.43,23.47,23.43,23.45,26800.0,21.7738,21.8109,21.7738,21.7923,26800.0
2018-08-15 13:10:00,23.45,23.45,23.43,23.44,72000.0,21.7923,21.7923,21.7738,21.783,72000.0
2018-08-15 13:15:00,23.44,23.44,23.41,23.41,86440.0,21.783,21.783,21.7552,21.7552,86440.0
2018-08-15 13:20:00,23.41,23.42,23.38,23.38,48800.0,21.7552,21.7645,21.7273,21.7273,48800.0
2018-08-15 13:25:00,23.39,23.41,23.39,23.41,10800.0,21.7366,21.7552,21.7366,21.7552,10800.0
2018-08-15 13:30:00,23.41,23.41,23.39,23.39,11600.0,21.7552,21.7552,21.7366,21.7366,11600.0
2018-08-15 13:35:00,23.38,23.41,23.38,23.41,24832.0,21.7273,21.7552,21.7273,21.7552,24832.0
2018-08-15 13:40:00,23.42,23.42,23.4,23.41,17600.0,21.7645,21.7645,21.7459,21.7552,17600.0
2018-08-15 13:45:00,23.42,23.42,23.39,23.4,26000.0,21.7645,21.7645,21.7366,21.7459,26000.0
2018-08-15 13:50:00,23.41,23.41,23.39,23.4,13764.0,21.7552,21.7552,21.7366,21.7459,13764.0
2018-08-15 13:55:00,23.41,23.41,23.39,23.39,26132.0,21.7552,21.7552,21.7366,21.7366,26132.0
2018-08-15 14:00:00,23.39,23.4,23.37,23.4,23928.0,21.7366,21.7459,21.718,21.7459,23928.0
2018-08-15 14:05:00,23.4,23.4,23.37,23.37,31200.0,21.7459,21.7459,21.718,21.718,31200.0
2018-08-15 14:10:00,23.37,23.39,23.37,23.37,64364.0,21.718,21.7366,21.718,21.718,64364.0
2018-08-15 14:15:00,23.38,23.39,23.38,23.39,21576.0,21.7273,21.7366,21.7273,21.7366,21576.0
2018-08-15 14:20:00,23.39,23.4,23.38,23.39,34780.0,21.7366,21.7459,21.7273,21.7366,34780.0
2018-08-15 14:25:00,23.4,23.4,23.35,23.36,52400.0,21.7459,21.7459,21.6994,21.7087,52400.0
2018-08-15 14:30:00,23.36,23.38,23.35,23.38,14400.0,21.7087,21.7273,21.6994,21.7273,14400.0
2018-08-15 14:35:00,23.38,23.4,23.38,23.38,18608.0,21.7273,21.7459,21.7273,21.7273,18608.0
2018-08-15 14:40:00,23.38,23.39,23.37,23.37,26764.0,21.7273,21.7366,21.718,21.718,26764.0
2018-08-15 14:45:00,23.37,23.37,23.35,23.36,18912.0,21.718,21.718,21.6994,21.7087,18912.0
2018-08-15 14:50:00,23.36,23.39,23.35,23.38,39800.0,21.7087,21.7366,21.6994,21.7273,39800.0
2018-08-15 14:55:00,23.39,23.4,23.37,23.4,22800.0,21.7366,21.7459,21.718,21.7459,22800.0
2018-08-15 15:00:00,23.41,23.43,23.4,23.43,32812.0,21.7552,21.7738,21.7459,21.7738,32812.0
2018-08-15 15:05:00,23.42,23.45,23.42,23.43,28040.0,21.7645,21.7923,21.7645,21.7738,28040.0
2018-08-15 15:10:00,23.43,23.44,23.42,23.43,26800.0,21.7738,21.783,21.7645,21.7738,26800.0
2018-08-15 15:15:00,23.43,23.44,23.43,23.43,25212.0,21.7738,21.783,21.7738,21.7738,25212.0
2018-08-15 15:20:00,23.43,23.43,23.42,23.43,25156.0,21.7738,21.7738,21.7645,21.7738,25156.0
2018-08-15 15:25:00,23.43,23.45,23.42,23.44,33932.0,21.7738,21.7923,21.7645,21.783,33932.0
2018-08-15 15:30:00,23.44,23.5,23.44,23.49,48848.0,21.783,21.8388,21.783,21.8295,48848.0
2018-08-15 15:35:00,23.49,23.5,23.46,23.47,40092.0,21.8295,21.8388,21.8016,21.8109,40092.0
2018-08-15 15:40:00,23.46,23.49,23.46,23.49,55644.0,21.8016,21.8295,21.8016,21.8295,55644.0
2018-08-15 15:45:00,23.49,23.52,23.48,23.5,91888.0,21.8295,21.8574,21.8202,21.8388,91888.0
2018-08-15 15:50:00,23.5,23.51,23.49,23.5,156376.0,21.8388,21.8481,21.8295,21.8388,156376.0
2018-08-15 15:55:00,23.5,23.53,23.49,23.49,453624.0,21.8388,21.8667,21.8295,21.8295,453624.0
2018-08-16 09:30:00,23.53,23.6,23.52,23.57,80152.0,21.8667,21.9317,21.8574,21.9039,80152.0
2018-08-16 09:35:00,23.6,23.64,23.56,23.57,48400.0,21.9317,21.9689,21.8946,21.9039,48400.0
2018-08-16 09:40:00,23.56,23.6,23.56,23.57,5600.0,21.8946,21.9317,21.8946,21.9039,5600.0
2018-08-16 09:45:00,23.57,23.59,23.52,23.52,11744.0,21.9039,21.9224,21.8574,21.8574,11744.0
2018-08-16 09:50:00,23.52,23.52,23.5,23.5,5080.0,21.8574,21.8574,21.8388,21.8388,5080.0
2018-08-16 09:55:00,23.5,23.52,23.47,23.48,24360.0,21.8388,21.8574,21.8109,21.8202,24360.0
2018-08-16 10:00:00,23.48,23.51,23.48,23.5,22400.0,21.8202,21.8481,21.8202,21.8388,22400.0
2018-08-16 10:05:00,23.5,23.53,23.49,23.52,28320.0,21.8388,21.8667,21.8295,21.8574,28320.0
2018-08-16 10:10:00,23.52,23.53,23.5,23.5,17300.0,21.8574,21.8667,21.8388,21.8388,17300.0
2018-08-16 10:15:00,23.51,23.51,23.5,23.51,17600.0,21.8481,21.8481,21.8388,21.8481,17600.0
2018-08-16 10:20:00,23.51,23.52,23.5,23.5,23628.0,21.8481,21.8574,21.8388,21.8388,23628.0
2018-08-16 10:25:00,23.51,23.53,23.51,23.53,24500.0,21.8481,21.8667,21.8481,21.8667,24500.0
2018-08-16 10:30:00,23.53,23.56,23.53,23.53,21376.0,21.8667,21.8946,21.8667,21.8667,21376.0
2018-08-16 10:35:00,23.53,23.56,23.53,23.55,27444.0,21.8667,21.8946,21.8667,21.8853,27444.0
2018-08-16 10:40:00,23.55,23.55,23.53,23.54,25696.0,21.8853,21.8853,21.8667,21.876,25696.0
2018-08-16 10:45:00,23.53,23.54,23.5,23.53,71864.0,21.8667,21.876,21.8388,21.8667,71864.0
2018-08-16 10:50:00,23.52,23.52,23.5,23.51,24820.0,21.8574,21.8574,21.8388,21.8481,24820.0
2018-08-16 10:55:00,23.51,23.51,23.5,23.51,20000.0,21.8481,21.8481,21.8388,21.8481,20000.0
2018-08-16 11:00:00,23.51,23.54,23.51,23.53,116888.0,21.8481,21.876,21.8481,21.8667,116888.0
2018-08-16 11:05:00,23.53,23.58,23.53,23.57,35880.0,21.8667,21.9132,21.8667,21.9039,35880.0
2018-08-16 11:10:00,23.57,23.59,23.56,23.57,13800.0,21.9039,21.9224,21.8946,21.9039,13800.0
2018-08-16 11:15:00,23.57,23.59,23.57,23.58,11188.0,21.9039,21.9224,21.9039,21.9132,11188.0
2018-08-16 11:20:00,23.59,23.59,23.59,23.59,10292.0,21.9224,21.9224,21.9224,21.9224,10292.0
2018-08-16 11:25:00,23.59,23.59,23.58,23.58,14384.0,21.9224,21.9224,21.9132,21.9132,14384.0
2018-08-16 11:30:00,23.59,23.59,23.58,23.58,20188.0,21.9224,21.9224,21.9132,21.9132,20188.0
2018-08-16 11:35:00,23.58,23.61,23.58,23.61,17356.0,21.9132,21.941,21.9132,21.941,17356.0
2018-08-16 11:40:00,23.61,23.61,23.59,23.6,15800.0,21.941,21.941,21.9224,21.9317,15800.0
2018-08-16 11:45:00,23.6,23.61,23.59,23.59,14296.0,21.9317,21.941,21.9224,21.9224,14296.0
2018-08-16 11:50:00,23.59,23.59,23.59,23.59,12800.0,21.9224,21.9224,21.9224,21.9224,12800.0
2018-08-16 11:55:00,23.59,23.6,23.58,23.6,14000.0,21.9224,21.9317,21.9132,21.9317,14000.0
2018-08-16 12:00:00,23.6,23.62,23.6,23.62,11120.0,21.9317,21.9503,21.9317,21.9503,11120.0
2018-08-16 12:05:00,23.61,23.64,23.61,23.63,26676.0,21.941,21.9689,21.941,21.9596,26676.0
2018-08-16 12:10:00,23.63,23.64,23.61,23.63,29864.0,21.9596,21.9689,21.941,21.9596,29864.0
2018-08-16 12:15:00,23.64,23.64,23.63,23.64,10972.0,21.9689,21.9689,21.9596,21.9689,10972.0
2018-08-16 12:20:00,23.64,23.64,23.62,23.62,23404.0,21.9689,21.9689,21.9503,21.9503,23404.0
2018-08-16 12:25:00,23.63,23.66,23.63,23.65,29996.0,21.9596,21.9875,21.9596,21.9782,29996.0
2018-08-16 12:30:00,23.65,23.65,23.63,23.63,12424.0,21.9782,21.9782,21.9596,21.9596,12424.0
2018-08-16 12:35:00,23.63,23.63,23.63,23.63,2968.0,21.9596,21.9596,21.9596,21.9596,2968.0
2018-08-16 12:40:00,23.63,23.63,23.62,23.62,22492.0,21.9596,21.9596,21.9503,21.9503,22492.0
2018-08-16 12:45:00,23.61,23.63,23.61,23.62,16400.0,21.941,21.9596,21.941,21.9503,16400.0
2018-08-16 12:50:00,23.63,23.63,23.62,23.63,6400.0,21.9596,21.9596,21.9503,21.9596,6400.0
2018-08-16 12:55:00,23.64,23.65,23.64,23.64,19160.0,21.9689,21.9782,21.9689,21.9689,19160.0
2018-08-16 13:00:00,23.64,23.66,23.64,23.66,15392.0,21.9689,21.9875,21.9689,21.9875,15392.0
2018-08-16 13:05:00,23.66,23.66,23.65,23.65,12000.0,21.9875,21.9875,21.9782,21.9782,12000.0
2018-08-16 13:10:00,23.65,23.65,23.64,23.64,14800.0,21.9782,21.9782,21.9689,21.9689,14800.0
2018-08-16 13:15:00,23.64,23.65,23.64,23.65,12896.0,21.9689,21.9782,21.9689,21.9782,12896.0
2018-08-16 13:20:00,23.65,23.68,23.65,23.68,25424.0,21.9782,22.0061,21.9782,22.0061,25424.0
2018-08-16 13:25:00,23.68,23.68,23.67,23.67,6260.0,22.0061,22.0061,21.9968,21.9968,6260.0
2018-08-16 13:30:00,23.67,23.67,23.66,23.66,10448.0,21.9968,21.9968,21.9875,21.9875,10448.0
2018-08-16 13:35:00,23.66,23.67,23.66,23.67,11844.0,21.9875,21.9968,21.9875,21.9968,11844.0
2018-08-16 13:40:00,23.67,23.67,23.66,23.66,13200.0,21.9968,21.9968,21.9875,21.9875,13200.0
2018-08-16 13:45:00,23.66,23.66,23.63,23.63,25400.0,21.9875,21.9875,21.9596,21.9596,25400.0
2018-08-16 13:50:00,23.63,23.63,23.62,23.62,14800.0,21.9596,21.9596,21.9503,21.9503,14800.0
2018-08-16 13:55:00,23.62,23.63,23.62,23.62,18256.0,21.9503,21.9596,21.9503,21.9503,18256.0
2018-08-16 14:00:00,23.61,23.65,23.61,23.65,23000.0,21.941,21.9782,21.941,21.9782,23000.0
2018-08-16 14:05:00,23.65,23.66,23.65,23.66,19316.0,21.9782,21.9875,21.9782,21.9875,19316.0
2018-08-16 14:10:00,23.66,23.67,23.66,23.66,33452.0,21.9875,21.9968,21.9875,21.9875,33452.0
2018-08-16 14:15:00,23.66,23.67,23.65,23.66,31096.0,21.9875,21.9968,21.9782,21.9875,31096.0
2018-08-16 14:20:00,23.66,23.67,23.66,23.66,37888.0,21.9875,21.9968,21.9875,21.9875,37888.0
2018-08-16 14:25:00,23.66,23.67,23.64,23.64,34612.0,21.9875,21.9968,21.9689,21.9689,34612.0
2018-08-16 14:30:00,23.63,23.63,23.61,23.63,15436.0,21.9596,21.9596,21.941,21.9596,15436.0
2018-08-16 14:35:00,23.62,23.63,23.61,23.61,21160.0,21.9503,21.9596,21.941,21.941,21160.0
2018-08-16 14:40:00,23.61,23.62,23.6,23.6,31180.0,21.941,21.9503,21.9317,21.9317,31180.0
2018-08-16 14:45:00,23.6,23.6,23.59,23.59,35248.0,21.9317,21.9317,21.9224,21.9224,35248.0
2018-08-16 14:50:00,23.59,23.6,23.58,23.59,24436.0,21.9224,21.9317,21.9132,21.9224,24436.0
2018-08-16 14:55:00,23.6,23.6,23.58,23.58,24440.0,21.9317,21.9317,21.9132,21.9132,24440.0
2018-08-16 15:00:00,23.59,23.6,23.58,23.59,32048.0,21.9224,21.9317,21.9132,21.9224,32048.0
2018-08-16 15:05:00,23.59,23.6,23.58,23.58,37844.0,21.9224,21.9317,21.9132,21.9132,37844.0
2018-08-16 15:10:00,23.58,23.59,23.57,23.59,39240.0,21.9132,21.9224,21.9039,21.9224,39240.0
2018-08-16 15:15:00,23.58,23.59,23.56,23.56,38232.0,21.9132,21.9224,21.8946,21.8946,38232.0
2018-08-16 15:20:00,23.56,23.57,23.55,23.57,25516.0,21.8946,21.9039,21.8853,21.9039,25516.0
2018-08-16 15:25:00,23.56,23.57,23.56,23.56,32980.0,21.8946,21.9039,21.8946,21.8946,32980.0
2018-08-16 15:30:00,23.56,23.56,23.54,23.56,73688.0,21.8946,21.8946,21.876,21.8946,73688.0
2018-08-16 15:35:00,23.56,23.56,23.55,23.55,146072.0,21.8946,21.8946,21.8853,21.8853,146072.0
2018-08-16 15:40:00,23.55,23.56,23.55,23.56,54820.0,21.8853,21.8946,21.8853,21.8946,54820.0
2018-08-16 15:45:00,23.55,23.55,23.5,23.52,61392.0,21.8853,21.8853,21.8388,21.8574,61392.0
2018-08-16 15:50:00,23.51,23.51,23.48,23.48,88032.0,21.8481,21.8481,21.8202,21.8202,88032.0
2018-08-16 15:55:00,23.48,23.52,23.48,23.52,238196.0,21.8202,21.8574,21.8202,21.8574,238196.0
2018-08-17 09:30:00,23.5,23.5,23.39,23.45,147096.0,21.8388,21.8388,21.7366,21.7923,147096.0
2018-08-17 09:35:00,23.43,23.56,23.43,23.55,9600.0,21.7738,21.8946,21.7738,21.8853,9600.0
2018-08-17 09:40:00,23.56,23.56,23.5,23.53,6796.0,21.8946,21.8946,21.8388,21.8667,6796.0
2018-08-17 09:45:00,23.54,23.54,23.5,23.51,13728.0,21.876,21.876,21.8388,21.8481,13728.0
2018-08-17 09:50:00,23.52,23.52,23.47,23.47,25232.0,21.8574,21.8574,21.8109,21.8109,25232.0
2018-08-17 09:55:00,23.48,23.5,23.47,23.5,26000.0,21.8202,21.8388,21.8109,21.8388,26000.0
2018-08-17 10:00:00,23.48,23.49,23.46,23.49,110276.0,21.8202,21.8295,21.8016,21.8295,110276.0
2018-08-17 10:05:00,23.48,23.49,23.47,23.48,4000.0,21.8202,21.8295,21.8109,21.8202,4000.0
2018-08-17 10:10:00,23.49,23.5,23.48,23.48,8328.0,21.8295,21.8388,21.8202,21.8202,8328.0
2018-08-17 10:15:00,23.48,23.48,23.47,23.48,9648.0,21.8202,21.8202,21.8109,21.8202,9648.0
2018-08-17 10:20:00,23.49,23.49,23.45,23.45,28404.0,21.8295,21.8295,21.7923,21.7923,28404.0
2018-08-17 10:25:00,23.45,23.46,23.43,23.44,33360.0,21.7923,21.8016,21.7738,21.783,33360.0
2018-08-17 10:30:00,23.44,23.46,23.44,23.45,12264.0,21.783,21.8016,21.783,21.7923,12264.0
2018-08-17 10:35:00,23.45,23.47,23.44,23.45,16000.0,21.7923,21.8109,21.783,21.7923,16000.0
2018-08-17 10:40:00,23.45,23.45,23.43,23.43,16112.0,21.7923,21.7923,21.7738,21.7738,16112.0
2018-08-17 10:45:00,23.43,23.46,23.43,23.46,10000.0,21.7738,21.8016,21.7738,21.8016,10000.0
2018-08-17 10:50:00,23.46,23.49,23.46,23.48,8424.0,21.8016,21.8295,21.8016,21.8202,8424.0
2018-08-17 10:55:00,23.48,23.49,23.47,23.47,14476.0,21.8202,21.8295,21.8109,21.8109,14476.0
2018-08-17 11:00:00,23.48,23.49,23.46,23.48,32200.0,21.8202,21.8295,21.8016,21.8202,32200.0
2018-08-17 11:05:00,23.48,23.5,23.48,23.49,20808.0,21.8202,21.8388,21.8202,21.8295,20808.0
2018-08-17 11:10:00,23.5,23.5,23.48,23.49,12000.0,21.8388,21.8388,21.8202,21.8295,12000.0
2018-08-17 11:15:00,23.49,23.53,23.49,23.52,27200.0,21.8295,21.8667,21.8295,21.8574,27200.0
2018-08-17 11:20:00,23.52,23.53,23.52,23.53,14520.0,21.8574,21.8667,21.8574,21.8667,14520.0
2018-08-17 11:25:00,23.53,23.54,23.52,23.54,11600.0,21.8667,21.876,21.8574,21.876,11600.0
2018-08-17 11:30:00,23.55,23.55,23.53,23.53,14800.0,21.8853,21.8853,21.8667,21.8667,14800.0
2018-08-17 11:35:00,23.53,23.53,23.52,23.53,6816.0,21.8667,21.8667,21.8574,21.8667,6816.0
2018-08-17 11:40:00,23.53,23.57,23.52,23.55,53964.0,21.8667,21.9039,21.8574,21.8853,53964.0
2018-08-17 11:45:00,23.55,23.55,23.54,23.55,19624.0,21.8853,21.8853,21.876,21.8853,19624.0
2018-08-17 11:50:00,23.55,23.56,23.55,23.55,13836.0,21.8853,21.8946,21.8853,21.8853,13836.0
2018-08-17 11:55:00,23.55,23.56,23.55,23.56,44924.0,21.8853,21.8946,21.8853,21.8946,44924.0
2018-08-17 12:00:00,23.56,23.56,23.54,23.54,10008.0,21.8946,21.8946,21.876,21.876,10008.0
2018-08-17 12:05:00,23.53,23.54,23.53,23.54,7680.0,21.8667,21.876,21.8667,21.876,7680.0
2018-08-17 12:10:00,23.54,23.54,23.52,23.52,20000.0,21.876,21.876,21.8574,21.8574,20000.0
2018-08-17 12:15:00,23.53,23.53,23.52,23.52,15836.0,21.8667,21.8667,21.8574,21.8574,15836.0
2018-08-17 12:20:00,23.52,23.53,23.52,23.53,6832.0,21.8574,21.8667,21.8574,21.8667,6832.0
2018-08-17 12:25:00,23.53,23.53,23.53,23.53,7600.0,21.8667,21.8667,21.8667,21.8667,7600.0
2018-08-17 12:30:00,23.54,23.54,23.52,23.52,30336.0,21.876,21.876,21.8574,21.8574,30336.0
2018-08-17 12:35:00,23.52,23.52,23.5,23.51,9580.0,21.8574,21.8574,21.8388,21.8481,9580.0
2018-08-17 12:40:00,23.52,23.52,23.51,23.51,8744.0,21.8574,21.8574,21.8481,21.8481,8744.0
2018-08-17 12:45:00,23.51,23.51,23.5,23.51,23200.0,21.8481,21.8481,21.8388,21.8481,23200.0
2018-08-17 12:50:00,23.51,23.51,23.5,23.5,19052.0,21.8481,21.8481,21.8388,21.8388,19052.0
2018-08-17 12:55:00,23.5,23.51,23.5,23.5,13944.0,21.8388,21.8481,21.8388,21.8388,13944.0
2018-08-17 13:00:00,23.5,23.5,23.5,23.5,10400.0,21.8388,21.8388,21.8388,21.8388,10400.0
2018-08-17 13:05:00,23.5,23.5,23.49,23.5,3212.0,21.8388,21.8388,21.8295,21.8388,3212.0
2018-08-17 13:10:00,23.5,23.5,23.49,23.49,8800.0,21.8388,21.8388,21.8295,21.8295,8800.0
2018-08-17 13:15:00,23.49,23.5,23.49,23.5,15804.0,21.8295,21.8388,21.8295,21.8388,15804.0
2018-08-17 13:20:00,23.5,23.5,23.49,23.5,4548.0,21.8388,21.8388,21.8295,21.8388,4548.0
2018-08-17 13:25:00,23.5,23.5,23.48,23.48,8800.0,21.8388,21.8388,21.8202,21.8202,8800.0
2018-08-17 13:30:00,23.48,23.49,23.48,23.49,6800.0,21.8202,21.8295,21.8202,21.8295,6800.0
2018-08-17 13:35:00,23.49,23.49,23.49,23.49,6000.0,21.8295,21.8295,21.8295,21.8295,6000.0
2018-08-17 13:40:00,23.49,23.5,23.49,23.49,5200.0,21.8295,21.8388,21.8295,21.8295,5200.0
2018-08-17 13:45:00,23.49,23.49,23.48,23.48,3680.0,21.8295,21.8295,21.8202,21.8202,3680.0
2018-08-17 13:50:00,23.48,23.49,23.48,23.49,2000.0,21.8202,21.8295,21.8202,21.8295,2000.0
2018-08-17 13:55:00,23.49,23.5,23.49,23.49,16660.0,21.8295,21.8388,21.8295,21.8295,16660.0
2018-08-17 14:00:00,23.49,23.54,23.49,23.54,31312.0,21.8295,21.876,21.8295,21.876,31312.0
2018-08-17 14:05:00,23.55,23.56,23.53,23.54,63260.0,21.8853,21.8946,21.8667,21.876,63260.0
2018-08-17 14:10:00,23.54,23.55,23.53,23.53,13200.0,21.876,21.8853,21.8667,21.8667,13200.0
2018-08-17 14:15:00,23.53,23.55,23.53,23.54,22276.0,21.8667,21.8853,21.8667,21.876,22276.0
2018-08-17 14:20:00,23.54,23.56,23.54,23.55,37116.0,21.876,21.8946,21.876,21.8853,37116.0
2018-08-17 14:25:00,23.55,23.57,23.54,23.55,80200.0,21.8853,21.9039,21.876,21.8853,80200.0
2018-08-17 14:30:00,23.55,23.56,23.54,23.55,35996.0,21.8853,21.8946,21.876,21.8853,35996.0
2018-08-17 14:35:00,23.55,23.55,23.53,23.53,57336.0,21.8853,21.8853,21.8667,21.8667,57336.0
2018-08-17 14:40:00,23.53,23.56,23.53,23.54,40444.0,21.8667,21.8946,21.8667,21.876,40444.0
2018-08-17 14:45:00,23.54,23.54,23.54,23.54,28068.0,21.876,21.876,21.876,21.876,28068.0
2018-08-17 14:50:00,23.54,23.56,23.53,23.56,20396.0,21.876,21.8946,21.8667,21.8946,20396.0
2018-08-17 14:55:00,23.56,23.57,23.55,23.56,31808.0,21.8946,21.9039,21.8853,21.8946,31808.0
2018-08-17 15:00:00,23.55,23.55,23.54,23.54,34136.0,21.8853,21.8853,21.876,21.876,34136.0
2018-08-17 15:05:00,23.54,23.54,23.53,23.53,26492.0,21.876,21.876,21.8667,21.8667,26492.0
2018-08-17 15:10:00,23.53,23.55,23.53,23.54,14072.0,21.8667,21.8853,21.8667,21.876,14072.0
2018-08-17 15:15:00,23.54,23.54,23.52,23.53,25360.0,21.876,21.876,21.8574,21.8667,25360.0
2018-08-17 15:20:00,23.53,23.54,23.53,23.53,18968.0,21.8667,21.876,21.8667,21.8667,18968.0
2018-08-17 15:25:00,23.54,23.54,23.53,23.53,25400.0,21.876,21.876,21.8667,21.8667,25400.0
2018-08-17 15:30:00,23.53,23.55,23.52,23.54,50432.0,21.8667,21.8853,21.8574,21.876,50432.0
2018-08-17 15:35:00,23.54,23.55,23.54,23.55,33148.0,21.876,21.8853,21.876,21.8853,33148.0
2018-08-17 15:40:00,23.55,23.55,23.53,23.53,94252.0,21.8853,21.8853,21.8667,21.8667,94252.0
2018-08-17 15:45:00,23.53,23.54,23.52,23.53,80896.0,21.8667,21.876,21.8574,21.8667,80896.0
2018-08-17 15:50:00,23.53,23.55,23.52,23.55,111016.0,21.8667,21.8853,21.8574,21.8853,111016.0
2018-08-17 15:55:00,23.54,23.55,23.51,23.51,726848.0,21.876,21.8853,21.8481,21.8481,726848.0
2018-08-20 09:30:00,23.62,23.65,23.52,23.65,49460.0,21.9503,21.9782,21.8574,21.9782,49460.0
2018-08-20 09:35:00,23.61,23.64,23.6,23.6,4860.0,21.941,21.9689,21.9317,21.9317,4860.0
2018-08-20 09:40:00,23.61,23.61,23.58,23.61,8412.0,21.941,21.941,21.9132,21.941,8412.0
2018-08-20 09:45:00,23.61,23.61,23.59,23.59,6516.0,21.941,21.941,21.9224,21.9224,6516.0
2018-08-20 09:50:00,23.59,23.59,23.56,23.59,16800.0,21.9224,21.9224,21.8946,21.9224,16800.0
2018-08-20 09:55:00,23.58,23.59,23.57,23.58,24000.0,21.9132,21.9224,21.9039,21.9132,24000.0
2018-08-20 10:00:00,23.57,23.59,23.57,23.59,9200.0,21.9039,21.9224,21.9039,21.9224,9200.0
2018-08-20 10:05:00,23.6,23.6,23.56,23.56,18764.0,21.9317,21.9317,21.8946,21.8946,18764.0
2018-08-20 10:10:00,23.57,23.57,23.54,23.54,16088.0,21.9039,21.9039,21.876,21.876,16088.0
2018-08-20 10:15:00,23.54,23.55,23.53,23.54,146968.0,21.876,21.8853,21.8667,21.876,146968.0
2018-08-20 10:20:00,23.54,23.57,23.52,23.57,52872.0,21.876,21.9039,21.8574,21.9039,52872.0
2018-08-20 10:25:00,23.57,23.6,23.57,23.6,4412.0,21.9039,21.9317,21.9039,21.9317,4412.0
2018-08-20 10:30:00,23.6,23.61,23.59,23.61,5252.0,21.9317,21.941,21.9224,21.941,5252.0
2018-08-20 10:35:00,23.6,23.6,23.59,23.59,6000.0,21.9317,21.9317,21.9224,21.9224,6000.0
2018-08-20 10:40:00,23.58,23.58,23.57,23.57,10008.0,21.9132,21.9132,21.9039,21.9039,10008.0
2018-08-20 10:45:00,23.57,23.59,23.57,23.58,4000.0,21.9039,21.9224,21.9039,21.9132,4000.0
2018-08-20 10:50:00,23.57,23.58,23.57,23.57,20348.0,21.9039,21.9132,21.9039,21.9039,20348.0
2018-08-20 10:55:00,23.57,23.57,23.55,23.56,45712.0,21.9039,21.9039,21.8853,21.8946,45712.0
2018-08-20 11:00:00,23.56,23.57,23.55,23.56,8800.0,21.8946,21.9039,21.8853,21.8946,8800.0
2018-08-20 11:05:00,23.56,23.58,23.56,23.57,24904.0,21.8946,21.9132,21.8946,21.9039,24904.0
2018-08-20 11:10:00,23.57,23.59,23.57,23.58,20400.0,21.9039,21.9224,21.9039,21.9132,20400.0
2018-08-20 11:15:00,23.58,23.59,23.58,23.59,47296.0,21.9132,21.9224,21.9132,21.9224,47296.0
2018-08-20 11:20:00,23.59,23.59,23.55,23.55,10400.0,21.9224,21.9224,21.8853,21.8853,10400.0
2018-08-20 11:25:00,23.56,23.59,23.56,23.58,6000.0,21.8946,21.9224,21.8946,21.9132,6000.0
2018-08-20 11:30:00,23.58,23.58,23.57,23.57,8032.0,21.9132,21.9132,21.9039,21.9039,8032.0
2018-08-20 11:35:00,23.57,23.58,23.57,23.58,11988.0,21.9039,21.9132,21.9039,21.9132,11988.0
2018-08-20 11:40:00,23.58,23.6,23.58,23.59,10000.0,21.9132,21.9317,21.9132,21.9224,10000.0
2018-08-20 11:45:00,23.59,23.6,23.59,23.59,7200.0,21.9224,21.9317,21.9224,21.9224,7200.0
2018-08-20 11:50:00,23.59,23.61,23.59,23.61,16800.0,21.9224,21.941,21.9224,21.941,16800.0
2018-08-20 11:55:00,23.61,23.61,23.59,23.6,15200.0,21.941,21.941,21.9224,21.9317,15200.0
2018-08-20 12:00:00,23.59,23.61,23.59,23.61,7408.0,21.9224,21.941,21.9224,21.941,7408.0
2018-08-20 12:05:00,23.61,23.61,23.58,23.59,13200.0,21.941,21.941,21.9132,21.9224,13200.0
2018-08-20 12:10:00,23.59,23.6,23.58,23.58,24000.0,21.9224,21.9317,21.9132,21.9132,24000.0
2018-08-20 12:15:00,23.58,23.59,23.58,23.58,15808.0,21.9132,21.9224,21.9132,21.9132,15808.0
2018-08-20 12:20:00,23.58,23.58,23.58,23.58,8400.0,21.9132,21.9132,21.9132,21.9132,8400.0
2018-08-20 12:25:00,23.58,23.59,23.57,23.57,29616.0,21.9132,21.9224,21.9039,21.9039,29616.0
2018-08-20 12:30:00,23.57,23.58,23.57,23.57,20000.0,21.9039,21.9132,21.9039,21.9039,20000.0
2018-08-20 12:35:00,23.57,23.58,23.57,23.58,42000.0,21.9039,21.9132,21.9039,21.9132,42000.0
2018-08-20 12:40:00,23.58,23.59,23.57,23.58,25796.0,21.9132,21.9224,21.9039,21.9132,25796.0
2018-08-20 12:45:00,23.58,23.58,23.58,23.58,23936.0,21.9132,21.9132,21.9132,21.9132,23936.0
2018-08-20 12:50:00,23.57,23.58,23.57,23.57,18276.0,21.9039,21.9132,21.9039,21.9039,18276.0
2018-08-20 12:55:00,23.58,23.58,23.57,23.58,29048.0,21.9132,21.9132,21.9039,21.9132,29048.0
2018-08-20 13:00:00,23.58,23.58,23.57,23.58,23472.0,21.9132,21.9132,21.9039,21.9132,23472.0
2018-08-20 13:05:00,23.58,23.58,23.57,23.57,13600.0,21.9132,21.9132,21.9039,21.9039,13600.0
2018-08-20 13:10:00,23.57,23.58,23.57,23.57,14028.0,21.9039,21.9132,21.9039,21.9039,14028.0
2018-08-20 13:15:00,23.57,23.58,23.57,23.57,25652.0,21.9039,21.9132,21.9039,21.9039,25652.0
2018-08-20 13:20:00,23.57,23.59,23.57,23.59,16532.0,21.9039,21.9224,21.9039,21.9224,16532.0
2018-08-20 13:25:00,23.59,23.6,23.59,23.59,40800.0,21.9224,21.9317,21.9224,21.9224,40800.0
2018-08-20 13:30:00,23.59,23.6,23.58,23.59,207592.0,21.9224,21.9317,21.9132,21.9224,207592.0
2018-08-20 13:35:00,23.58,23.61,23.58,23.6,47608.0,21.9132,21.941,21.9132,21.9317,47608.0
2018-08-20 13:40:00,23.6,23.6,23.59,23.59,33580.0,21.9317,21.9317,21.9224,21.9224,33580.0
2018-08-20 13:45:00,23.59,23.61,23.59,23.6,28024.0,21.9224,21.941,21.9224,21.9317,28024.0
2018-08-20 13:50:00,23.6,23.61,23.6,23.61,13820.0,21.9317,21.941,21.9317,21.941,13820.0
2018-08-20 13:55:00,23.61,23.61,23.6,23.61,42044.0,21.941,21.941,21.9317,21.941,42044.0
2018-08-20 14:00:00,23.61,23.61,23.6,23.6,80548.0,21.941,21.941,21.9317,21.9317,80548.0
2018-08-20 14:05:00,23.6,23.6,23.6,23.6,30956.0,21.9317,21.9317,21.9317,21.9317,30956.0
2018-08-20 14:10:00,23.6,23.64,23.6,23.62,34736.0,21.9317,21.9689,21.9317,21.9503,34736.0
2018-08-20 14:15:00,23.62,23.63,23.61,23.63,44836.0,21.9503,21.9596,21.941,21.9596,44836.0
2018-08-20 14:20:00,23.63,23.63,23.62,23.62,20924.0,21.9596,21.9596,21.9503,21.9503,20924.0
2018-08-20 14:25:00,23.63,23.64,23.63,23.63,16000.0,21.9596,21.9689,21.9596,21.9596,16000.0
2018-08-20 14:30:00,23.63,23.63,23.62,23.62,20800.0,21.9596,21.9596,21.9503,21.9503,20800.0
2018-08-20 14:35:00,23.62,23.62,23.61,23.61,14800.0,21.9503,21.9503,21.941,21.941,14800.0
2018-08-20 14:40:00,23.61,23.61,23.6,23.6,21284.0,21.941,21.941,21.9317,21.9317,21284.0
2018-08-20 14:45:00,23.6,23.61,23.6,23.6,21568.0,21.9317,21.941,21.9317,21.9317,21568.0
2018-08-20 14:50:00,23.6,23.61,23.6,23.6,8648.0,21.9317,21.941,21.9317,21.9317,8648.0
2018-08-20 14:55:00,23.6,23.63,23.6,23.62,32312.0,21.9317,21.9596,21.9317,21.9503,32312.0
2018-08-20 15:00:00,23.62,23.62,23.61,23.61,14648.0,21.9503,21.9503,21.941,21.941,14648.0
2018-08-20 15:05:00,23.61,23.61,23.6,23.6,20440.0,21.941,21.941,21.9317,21.9317,20440.0
2018-08-20 15:10:00,23.6,23.63,23.6,23.63,68808.0,21.9317,21.9596,21.9317,21.9596,68808.0
2018-08-20 15:15:00,23.63,23.63,23.62,23.63,19240.0,21.9596,21.9596,21.9503,21.9596,19240.0
2018-08-20 15:20:00,23.63,23.63,23.62,23.62,17216.0,21.9596,21.9596,21.9503,21.9503,17216.0
2018-08-20 15:25:00,23.62,23.63,23.62,23.63,7584.0,21.9503,21.9596,21.9503,21.9596,7584.0
2018-08-20 15:30:00,23.62,23.63,23.62,23.62,12168.0,21.9503,21.9596,21.9503,21.9503,12168.0
2018-08-20 15:35:00,23.63,23.64,23.62,23.63,34396.0,21.9596,21.9689,21.9503,21.9596,34396.0
2018-08-20 15:40:00,23.63,23.63,23.62,23.63,26224.0,21.9596,21.9596,21.9503,21.9596,26224.0
2018-08-20 15:45:00,23.62,23.63,23.61,23.61,31156.0,21.9503,21.9596,21.941,21.941,31156.0
2018-08-20 15:50:00,23.61,23.62,23.59,23.59,100304.0,21.941,21.9503,21.9224,21.9224,100304.0
2018-08-20 15:55:00,23.6,23.6,23.57,23.58,175516.0,21.9317,21.9317,21.9039,21.9132,175516.0
2018-08-21 09:30:00,23.56,23.64,23.56,23.63,55324.0,21.8946,21.9689,21.8946,21.9596,55324.0
2018-08-21 09:35:00,23.64,23.64,23.62,23.64,7600.0,21.9689,21.9689,21.9503,21.9689,7600.0
2018-08-21 09:40:00,23.63,23.65,23.61,23.61,18040.0,21.9596,21.9782,21.941,21.941,18040.0
2018-08-21 09:45:00,23.59,23.62,23.59,23.62,18436.0,21.9224,21.9503,21.9224,21.9503,18436.0
2018-08-21 09:50:00,23.6,23.61,23.59,23.6,16000.0,21.9317,21.941,21.9224,21.9317,16000.0
2018-08-21 09:55:00,23.6,23.6,23.57,23.59,16000.0,21.9317,21.9317,21.9039,21.9224,16000.0
2018-08-21 10:00:00,23.59,23.59,23.56,23.57,16892.0,21.9224,21.9224,21.8946,21.9039,16892.0
2018-08-21 10:05:00,23.57,23.58,23.57,23.57,8400.0,21.9039,21.9132,21.9039,21.9039,8400.0
2018-08-21 10:10:00,23.56,23.57,23.56,23.57,3200.0,21.8946,21.9039,21.8946,21.9039,3200.0
2018-08-21 10:15:00,23.57,23.57,23.55,23.56,18000.0,21.9039,21.9039,21.8853,21.8946,18000.0
2018-08-21 10:20:00,23.56,23.56,23.54,23.54,22636.0,21.8946,21.8946,21.876,21.876,22636.0
2018-08-21 10:25:00,23.54,23.54,23.53,23.53,13660.0,21.876,21.876,21.8667,21.8667,13660.0
2018-08-21 10:30:00,23.53,23.54,23.52,23.52,11608.0,21.8667,21.876,21.8574,21.8574,11608.0
2018-08-21 10:35:00,23.53,23.53,23.52,23.52,17624.0,21.8667,21.8667,21.8574,21.8574,17624.0
2018-08-21 10:40:00,23.52,23.53,23.51,23.53,25236.0,21.8574,21.8667,21.8481,21.8667,25236.0
2018-08-21 10:45:00,23.53,23.53,23.52,23.52,8212.0,21.8667,21.8667,21.8574,21.8574,8212.0
2018-08-21 10:50:00,23.52,23.54,23.52,23.52,67584.0,21.8574,21.876,21.8574,21.8574,67584.0
2018-08-21 10:55:00,23.52,23.53,23.52,23.53,12268.0,21.8574,21.8667,21.8574,21.8667,12268.0
2018-08-21 11:00:00,23.53,23.54,23.52,23.52,25200.0,21.8667,21.876,21.8574,21.8574,25200.0
2018-08-21 11:05:00,23.53,23.53,23.52,23.52,22876.0,21.8667,21.8667,21.8574,21.8574,22876.0
2018-08-21 11:10:00,23.53,23.54,23.53,23.53,11420.0,21.8667,21.876,21.8667,21.8667,11420.0
2018-08-21 11:15:00,23.53,23.53,23.51,23.52,23628.0,21.8667,21.8667,21.8481,21.8574,23628.0
2018-08-21 11:20:00,23.51,23.52,23.49,23.49,34620.0,21.8481,21.8574,21.8295,21.8295,34620.0
2018-08-21 11:25:00,23.5,23.51,23.5,23.5,16920.0,21.8388,21.8481,21.8388,21.8388,16920.0
2018-08-21 11:30:00,23.5,23.52,23.49,23.52,15228.0,21.8388,21.8574,21.8295,21.8574,15228.0
2018-08-21 11:35:00,23.52,23.53,23.52,23.52,17324.0,21.8574,21.8667,21.8574,21.8574,17324.0
2018-08-21 11:40:00,23.51,23.52,23.51,23.52,38984.0,21.8481,21.8574,21.8481,21.8574,38984.0
2018-08-21 11:45:00,23.51,23.53,23.51,23.53,13180.0,21.8481,21.8667,21.8481,21.8667,13180.0
2018-08-21 11:50:00,23.53,23.53,23.51,23.52,18012.0,21.8667,21.8667,21.8481,21.8574,18012.0
2018-08-21 11:55:00,23.52,23.52,23.51,23.51,24408.0,21.8574,21.8574,21.8481,21.8481,24408.0
2018-08-21 12:00:00,23.51,23.53,23.51,23.53,11584.0,21.8481,21.8667,21.8481,21.8667,11584.0
2018-08-21 12:05:00,23.53,23.53,23.51,23.52,18440.0,21.8667,21.8667,21.8481,21.8574,18440.0
2018-08-21 12:10:00,23.52,23.52,23.51,23.52,6000.0,21.8574,21.8574,21.8481,21.8574,6000.0
2018-08-21 12:15:00,23.52,23.52,23.51,23.52,10284.0,21.8574,21.8574,21.8481,21.8574,10284.0
2018-08-21 12:20:00,23.51,23.52,23.51,23.52,23584.0,21.8481,21.8574,21.8481,21.8574,23584.0
2018-08-21 12:25:00,23.52,23.54,23.52,23.53,3124.0,21.8574,21.876,21.8574,21.8667,3124.0
2018-08-21 12:30:00,23.53,23.54,23.53,23.54,10400.0,21.8667,21.876,21.8667,21.876,10400.0
2018-08-21 12:35:00,23.53,23.54,23.52,23.54,22976.0,21.8667,21.876,21.8574,21.876,22976.0
2018-08-21 12:40:00,23.54,23.54,23.54,23.54,22720.0,21.876,21.876,21.876,21.876,22720.0
2018-08-21 12:45:00,23.54,23.56,23.54,23.56,10680.0,21.876,21.8946,21.876,21.8946,10680.0
2018-08-21 12:50:00,23.56,23.57,23.55,23.56,18760.0,21.8946,21.9039,21.8853,21.8946,18760.0
2018-08-21 12:55:00,23.56,23.56,23.55,23.55,3200.0,21.8946,21.8946,21.8853,21.8853,3200.0
2018-08-21 13:00:00,23.55,23.56,23.55,23.55,15896.0,21.8853,21.8946,21.8853,21.8853,15896.0
2018-08-21 13:05:00,23.55,23.55,23.55,23.55,6760.0,21.8853,21.8853,21.8853,21.8853,6760.0
2018-08-21 13:10:00,23.55,23.55,23.53,23.54,25420.0,21.8853,21.8853,21.8667,21.876,25420.0
2018-08-21 13:15:00,23.54,23.55,23.53,23.54,14464.0,21.876,21.8853,21.8667,21.876,14464.0
2018-08-21 13:20:00,23.54,23.55,23.54,23.54,4440.0,21.876,21.8853,21.876,21.876,4440.0
2018-08-21 13:25:00,23.55,23.55,23.54,23.55,9200.0,21.8853,21.8853,21.876,21.8853,9200.0
2018-08-21 13:30:00,23.55,23.58,23.55,23.58,55880.0,21.8853,21.9132,21.8853,21.9132,55880.0
2018-08-21 13:35:00,23.58,23.58,23.57,23.58,21088.0,21.9132,21.9132,21.9039,21.9132,21088.0
2018-08-21 13:40:00,23.58,23.58,23.58,23.58,5400.0,21.9132,21.9132,21.9132,21.9132,5400.0
2018-08-21 13:45:00,23.58,23.58,23.55,23.55,23520.0,21.9132,21.9132,21.8853,21.8853,23520.0
2018-08-21 13:50:00,23.56,23.56,23.56,23.56,5908.0,21.8946,21.8946,21.8946,21.8946,5908.0
2018-08-21 13:55:00,23.57,23.57,23.56,23.56,14772.0,21.9039,21.9039,21.8946,21.8946,14772.0
2018-08-21 14:00:00,23.56,23.56,23.54,23.54,7012.0,21.8946,21.8946,21.876,21.876,7012.0
2018-08-21 14:05:00,23.54,23.55,23.54,23.55,11784.0,21.876,21.8853,21.876,21.8853,11784.0
2018-08-21 14:10:00,23.55,23.55,23.53,23.53,30516.0,21.8853,21.8853,21.8667,21.8667,30516.0
2018-08-21 14:15:00,23.54,23.55,23.54,23.55,20060.0,21.876,21.8853,21.876,21.8853,20060.0
2018-08-21 14:20:00,23.55,23.56,23.54,23.56,8872.0,21.8853,21.8946,21.876,21.8946,8872.0
2018-08-21 14:25:00,23.56,23.57,23.55,23.57,15800.0,21.8946,21.9039,21.8853,21.9039,15800.0
2018-08-21 14:30:00,23.57,23.57,23.55,23.57,45000.0,21.9039,21.9039,21.8853,21.9039,45000.0
2018-08-21 14:35:00,23.57,23.57,23.56,23.56,72148.0,21.9039,21.9039,21.8946,21.8946,72148.0
2018-08-21 14:40:00,23.56,23.57,23.56,23.57,33068.0,21.8946,21.9039,21.8946,21.9039,33068.0
2018-08-21 14:45:00,23.57,23.59,23.57,23.57,44028.0,21.9039,21.9224,21.9039,21.9039,44028.0
2018-08-21 14:50:00,23.57,23.58,23.56,23.57,24880.0,21.9039,21.9132,21.8946,21.9039,24880.0
2018-08-21 14:55:00,23.57,23.59,23.57,23.58,26748.0,21.9039,21.9224,21.9039,21.9132,26748.0
2018-08-21 15:00:00,23.59,23.6,23.58,23.6,17120.0,21.9224,21.9317,21.9132,21.9317,17120.0
2018-08-21 15:05:00,23.59,23.6,23.59,23.59,25180.0,21.9224,21.9317,21.9224,21.9224,25180.0
2018-08-21 15:10:00,23.59,23.6,23.59,23.59,11896.0,21.9224,21.9317,21.9224,21.9224,11896.0
2018-08-21 15:15:00,23.59,23.6,23.58,23.6,18860.0,21.9224,21.9317,21.9132,21.9317,18860.0
2018-08-21 15:20:00,23.59,23.61,23.58,23.61,32732.0,21.9224,21.941,21.9132,21.941,32732.0
2018-08-21 15:25:00,23.61,23.61,23.6,23.61,54592.0,21.941,21.941,21.9317,21.941,54592.0
2018-08-21 15:30:00,23.61,23.61,23.6,23.61,63188.0,21.941,21.941,21.9317,21.941,63188.0
2018-08-21 15:35:00,23.61,23.61,23.6,23.6,42964.0,21.941,21.941,21.9317,21.9317,42964.0
2018-08-21 15:40:00,23.6,23.6,23.58,23.58,41068.0,21.9317,21.9317,21.9132,21.9132,41068.0
2018-08-21 15:45:00,23.58,23.59,23.56,23.57,121280.0,21.9132,21.9224,21.8946,21.9039,121280.0
2018-08-21 15:50:00,23.57,23.58,23.56,23.58,65676.0,21.9039,21.9132,21.8946,21.9132,65676.0
2018-08-21 15:55:00,23.58,23.58,23.53,23.54,410584.0,21.9132,21.9132,21.8667,21.876,410584.0
2018-08-22 09:30:00,23.5,23.5,23.41,23.41,56148.0,21.8388,21.8388,21.7552,21.7552,56148.0
2018-08-22 09:35:00,23.43,23.45,23.42,23.42,19488.0,21.7738,21.7923,21.7645,21.7645,19488.0
2018-08-22 09:40:00,23.42,23.42,23.38,23.38,12800.0,21.7645,21.7645,21.7273,21.7273,12800.0
2018-08-22 09:45:00,23.38,23.38,23.35,23.35,18172.0,21.7273,21.7273,21.6994,21.6994,18172.0
2018-08-22 09:50:00,23.35,23.39,23.33,23.35,36832.0,21.6994,21.7366,21.6808,21.6994,36832.0
2018-08-22 09:55:00,23.34,23.39,23.34,23.37,9200.0,21.6901,21.7366,21.6901,21.718,9200.0
2018-08-22 10:00:00,23.36,23.38,23.35,23.36,17548.0,21.7087,21.7273,21.6994,21.7087,17548.0
2018-08-22 10:05:00,23.35,23.35,23.33,23.35,23296.0,21.6994,21.6994,21.6808,21.6994,23296.0
2018-08-22 10:10:00,23.36,23.4,23.34,23.39,23928.0,21.7087,21.7459,21.6901,21.7366,23928.0
2018-08-22 10:15:00,23.4,23.42,23.38,23.4,32620.0,21.7459,21.7645,21.7273,21.7459,32620.0
2018-08-22 10:20:00,23.4,23.42,23.39,23.4,12440.0,21.7459,21.7645,21.7366,21.7459,12440.0
2018-08-22 10:25:00,23.4,23.41,23.38,23.41,8800.0,21.7459,21.7552,21.7273,21.7552,8800.0
2018-08-22 10:30:00,23.41,23.41,23.39,23.41,11200.0,21.7552,21.7552,21.7366,21.7552,11200.0
2018-08-22 10:35:00,23.42,23.45,23.42,23.44,22476.0,21.7645,21.7923,21.7645,21.783,22476.0
2018-08-22 10:40:00,23.44,23.46,23.43,23.44,31428.0,21.783,21.8016,21.7738,21.783,31428.0
2018-08-22 10:45:00,23.45,23.47,23.45,23.46,25200.0,21.7923,21.8109,21.7923,21.8016,25200.0
2018-08-22 10:50:00,23.46,23.46,23.43,23.44,16000.0,21.8016,21.8016,21.7738,21.783,16000.0
2018-08-22 10:55:00,23.44,23.46,23.43,23.45,30848.0,21.783,21.8016,21.7738,21.7923,30848.0
2018-08-22 11:00:00,23.46,23.46,23.46,23.46,11368.0,21.8016,21.8016,21.8016,21.8016,11368.0
2018-08-22 11:05:00,23.46,23.48,23.45,23.47,22708.0,21.8016,21.8202,21.7923,21.8109,22708.0
2018-08-22 11:10:00,23.47,23.48,23.46,23.47,17028.0,21.8109,21.8202,21.8016,21.8109,17028.0
2018-08-22 11:15:00,23.47,23.49,23.47,23.48,16216.0,21.8109,21.8295,21.8109,21.8202,16216.0
2018-08-22 11:20:00,23.48,23.48,23.47,23.47,22396.0,21.8202,21.8202,21.8109,21.8109,22396.0
2018-08-22 11:25:00,23.48,23.49,23.48,23.49,9600.0,21.8202,21.8295,21.8202,21.8295,9600.0
2018-08-22 11:30:00,23.49,23.49,23.47,23.47,11620.0,21.8295,21.8295,21.8109,21.8109,11620.0
2018-08-22 11:35:00,23.47,23.5,23.47,23.49,24668.0,21.8109,21.8388,21.8109,21.8295,24668.0
2018-08-22 11:40:00,23.49,23.5,23.49,23.5,17292.0,21.8295,21.8388,21.8295,21.8388,17292.0
2018-08-22 11:45:00,23.5,23.5,23.49,23.49,11036.0,21.8388,21.8388,21.8295,21.8295,11036.0
2018-08-22 11:50:00,23.49,23.5,23.49,23.49,19136.0,21.8295,21.8388,21.8295,21.8295,19136.0
2018-08-22 11:55:00,23.49,23.5,23.48,23.5,19092.0,21.8295,21.8388,21.8202,21.8388,19092.0
2018-08-22 12:00:00,23.5,23.5,23.49,23.49,6080.0,21.8388,21.8388,21.8295,21.8295,6080.0
2018-08-22 12:05:00,23.5,23.5,23.49,23.5,3332.0,21.8388,21.8388,21.8295,21.8388,3332.0
2018-08-22 12:10:00,23.5,23.5,23.48,23.48,18184.0,21.8388,21.8388,21.8202,21.8202,18184.0
2018-08-22 12:15:00,23.48,23.49,23.47,23.47,43492.0,21.8202,21.8295,21.8109,21.8109,43492.0
2018-08-22 12:20:00,23.47,23.47,23.44,23.44,85044.0,21.8109,21.8109,21.783,21.783,85044.0
2018-08-22 12:25:00,23.44,23.44,23.42,23.42,16336.0,21.783,21.783,21.7645,21.7645,16336.0
2018-08-22 12:30:00,23.42,23.43,23.42,23.43,41044.0,21.7645,21.7738,21.7645,21.7738,41044.0
2018-08-22 12:35:00,23.42,23.43,23.41,23.41,41304.0,21.7645,21.7738,21.7552,21.7552,41304.0
2018-08-22 12:40:00,23.41,23.42,23.39,23.4,38836.0,21.7552,21.7645,21.7366,21.7459,38836.0
2018-08-22 12:45:00,23.4,23.44,23.4,23.44,10000.0,21.7459,21.783,21.7459,21.783,10000.0
2018-08-22 12:50:00,23.44,23.44,23.43,23.43,16800.0,21.783,21.783,21.7738,21.7738,16800.0
2018-08-22 12:55:00,23.43,23.43,23.42,23.43,8404.0,21.7738,21.7738,21.7645,21.7738,8404.0
2018-08-22 13:00:00,23.43,23.43,23.41,23.41,37348.0,21.7738,21.7738,21.7552,21.7552,37348.0
2018-08-22 13:05:00,23.41,23.41,23.4,23.4,12800.0,21.7552,21.7552,21.7459,21.7459,12800.0
2018-08-22 13:10:00,23.4,23.41,23.4,23.41,4000.0,21.7459,21.7552,21.7459,21.7552,4000.0
2018-08-22 13:15:00,23.4,23.41,23.4,23.41,2000.0,21.7459,21.7552,21.7459,21.7552,2000.0
2018-08-22 13:20:00,23.41,23.43,23.41,23.42,3600.0,21.7552,21.7738,21.7552,21.7645,3600.0
2018-08-22 13:25:00,23.43,23.43,23.41,23.42,23700.0,21.7738,21.7738,21.7552,21.7645,23700.0
2018-08-22 13:30:00,23.42,23.42,23.41,23.42,14500.0,21.7645,21.7645,21.7552,21.7645,14500.0
2018-08-22 13:35:00,23.42,23.42,23.4,23.4,7220.0,21.7645,21.7645,21.7459,21.7459,7220.0
2018-08-22 13:40:00,23.41,23.42,23.41,23.41,30556.0,21.7552,21.7645,21.7552,21.7552,30556.0
2018-08-22 13:45:00,23.41,23.41,23.4,23.41,25076.0,21.7552,21.7552,21.7459,21.7552,25076.0
2018-08-22 13:50:00,23.41,23.41,23.41,23.41,2400.0,21.7552,21.7552,21.7552,21.7552,2400.0
2018-08-22 13:55:00,23.41,23.42,23.41,23.42,16428.0,21.7552,21.7645,21.7552,21.7645,16428.0
2018-08-22 14:00:00,23.42,23.43,23.42,23.43,40396.0,21.7645,21.7738,21.7645,21.7738,40396.0
2018-08-22 14:05:00,23.43,23.43,23.41,23.41,24116.0,21.7738,21.7738,21.7552,21.7552,24116.0
2018-08-22 14:10:00,23.41,23.42,23.41,23.41,11484.0,21.7552,21.7645,21.7552,21.7552,11484.0
2018-08-22 14:15:00,23.42,23.42,23.39,23.39,29000.0,21.7645,21.7645,21.7366,21.7366,29000.0
2018-08-22 14:20:00,23.4,23.41,23.39,23.39,6400.0,21.7459,21.7552,21.7366,21.7366,6400.0
2018-08-22 14:25:00,23.39,23.41,23.38,23.41,15232.0,21.7366,21.7552,21.7273,21.7552,15232.0
2018-08-22 14:30:00,23.41,23.41,23.39,23.39,31136.0,21.7552,21.7552,21.7366,21.7366,31136.0
2018-08-22 14:35:00,23.4,23.4,23.36,23.36,86292.0,21.7459,21.7459,21.7087,21.7087,86292.0
2018-08-22 14:40:00,23.36,23.37,23.35,23.35,71420.0,21.7087,21.718,21.6994,21.6994,71420.0
2018-08-22 14:45:00,23.35,23.36,23.34,23.35,63576.0,21.6994,21.7087,21.6901,21.6994,63576.0
2018-08-22 14:50:00,23.35,23.36,23.34,23.35,85188.0,21.6994,21.7087,21.6901,21.6994,85188.0
2018-08-22 14:55:00,23.35,23.36,23.34,23.36,76384.0,21.6994,21.7087,21.6901,21.7087,76384.0
2018-08-22 15:00:00,23.36,23.38,23.36,23.38,72296.0,21.7087,21.7273,21.7087,21.7273,72296.0
2018-08-22 15:05:00,23.38,23.4,23.38,23.39,45632.0,21.7273,21.7459,21.7273,21.7366,45632.0
2018-08-22 15:10:00,23.4,23.4,23.39,23.4,90392.0,21.7459,21.7459,21.7366,21.7459,90392.0
2018-08-22 15:15:00,23.4,23.41,23.39,23.39,144768.0,21.7459,21.7552,21.7366,21.7366,144768.0
2018-08-22 15:20:00,23.39,23.4,23.36,23.37,278040.0,21.7366,21.7459,21.7087,21.718,278040.0
2018-08-22 15:25:00,23.37,23.38,23.35,23.36,328772.0,21.718,21.7273,21.6994,21.7087,328772.0
2018-08-22 15:30:00,23.37,23.38,23.36,23.38,365692.0,21.718,21.7273,21.7087,21.7273,365692.0
2018-08-22 15:35:00,23.38,23.4,23.38,23.38,265336.0,21.7273,21.7459,21.7273,21.7273,265336.0
2018-08-22 15:40:00,23.38,23.39,23.38,23.39,285364.0,21.7273,21.7366,21.7273,21.7366,285364.0
2018-08-22 15:45:00,23.39,23.41,23.38,23.39,203284.0,21.7366,21.7552,21.7273,21.7366,203284.0
2018-08-22 15:50:00,23.39,23.39,23.36,23.38,213848.0,21.7366,21.7366,21.7087,21.7273,213848.0
2018-08-22 15:55:00,23.38,23.38,23.34,23.35,363524.0,21.7273,21.7273,21.6901,21.6994,363524.0
2018-08-23 09:30:00,23.38,23.4,23.36,23.39,54444.0,21.7273,21.7459,21.7087,21.7366,54444.0
2018-08-23 09:35:00,23.36,23.43,23.36,23.43,9200.0,21.7087,21.7738,21.7087,21.7738,9200.0
2018-08-23 09:40:00,23.42,23.45,23.42,23.42,5624.0,21.7645,21.7923,21.7645,21.7645,5624.0
2018-08-23 09:45:00,23.43,23.44,23.41,23.42,22744.0,21.7738,21.783,21.7552,21.7645,22744.0
2018-08-23 09:50:00,23.42,23.49,23.41,23.47,32956.0,21.7645,21.8295,21.7552,21.8109,32956.0
2018-08-23 09:55:00,23.46,23.47,23.45,23.46,33312.0,21.8016,21.8109,21.7923,21.8016,33312.0
2018-08-23 10:00:00,23.46,23.46,23.45,23.45,26844.0,21.8016,21.8016,21.7923,21.7923,26844.0
2018-08-23 10:05:00,23.45,23.46,23.44,23.46,74252.0,21.7923,21.8016,21.783,21.8016,74252.0
2018-08-23 10:10:00,23.46,23.47,23.45,23.47,30508.0,21.8016,21.8109,21.7923,21.8109,30508.0
2018-08-23 10:15:00,23.46,23.46,23.43,23.44,109524.0,21.8016,21.8016,21.7738,21.783,109524.0
2018-08-23 10:20:00,23.44,23.45,23.43,23.44,151424.0,21.783,21.7923,21.7738,21.783,151424.0
2018-08-23 10:25:00,23.44,23.45,23.43,23.45,45340.0,21.783,21.7923,21.7738,21.7923,45340.0
2018-08-23 10:30:00,23.45,23.46,23.44,23.45,52980.0,21.7923,21.8016,21.783,21.7923,52980.0
2018-08-23 10:35:00,23.45,23.45,23.44,23.44,27104.0,21.7923,21.7923,21.783,21.783,27104.0
2018-08-23 10:40:00,23.44,23.47,23.43,23.46,44080.0,21.783,21.8109,21.7738,21.8016,44080.0
2018-08-23 10:45:00,23.46,23.47,23.44,23.45,36776.0,21.8016,21.8109,21.783,21.7923,36776.0
2018-08-23 10:50:00,23.44,23.44,23.41,23.42,51608.0,21.783,21.783,21.7552,21.7645,51608.0
2018-08-23 10:55:00,23.42,23.43,23.41,23.42,23384.0,21.7645,21.7738,21.7552,21.7645,23384.0
2018-08-23 11:00:00,23.42,23.42,23.4,23.41,50280.0,21.7645,21.7645,21.7459,21.7552,50280.0
2018-08-23 11:05:00,23.41,23.41,23.38,23.38,34824.0,21.7552,21.7552,21.7273,21.7273,34824.0
2018-08-23 11:10:00,23.38,23.39,23.37,23.37,13464.0,21.7273,21.7366,21.718,21.718,13464.0
2018-08-23 11:15:00,23.38,23.38,23.33,23.34,33780.0,21.7273,21.7273,21.6808,21.6901,33780.0
2018-08-23 11:20:00,23.34,23.37,23.33,23.37,38872.0,21.6901,21.718,21.6808,21.718,38872.0
2018-08-23 11:25:00,23.37,23.39,23.36,23.38,12768.0,21.718,21.7366,21.7087,21.7273,12768.0
2018-08-23 11:30:00,23.38,23.38,23.37,23.38,12032.0,21.7273,21.7273,21.718,21.7273,12032.0
2018-08-23 11:35:00,23.38,23.38,23.36,23.36,15236.0,21.7273,21.7273,21.7087,21.7087,15236.0
2018-08-23 11:40:00,23.36,23.39,23.36,23.37,16404.0,21.7087,21.7366,21.7087,21.718,16404.0
2018-08-23 11:45:00,23.37,23.38,23.36,23.37,8408.0,21.718,21.7273,21.7087,21.718,8408.0
2018-08-23 11:50:00,23.37,23.39,23.37,23.38,16904.0,21.718,21.7366,21.718,21.7273,16904.0
2018-08-23 11:55:00,23.38,23.39,23.36,23.36,8800.0,21.7273,21.7366,21.7087,21.7087,8800.0
2018-08-23 12:00:00,23.36,23.39,23.36,23.38,50920.0,21.7087,21.7366,21.7087,21.7273,50920.0
2018-08-23 12:05:00,23.38,23.39,23.38,23.39,12092.0,21.7273,21.7366,21.7273,21.7366,12092.0
2018-08-23 12:10:00,23.39,23.4,23.39,23.39,6140.0,21.7366,21.7459,21.7366,21.7366,6140.0
2018-08-23 12:15:00,23.39,23.41,23.39,23.41,29728.0,21.7366,21.7552,21.7366,21.7552,29728.0
2018-08-23 12:20:00,23.41,23.43,23.41,23.43,19340.0,21.7552,21.7738,21.7552,21.7738,19340.0
2018-08-23 12:25:00,23.43,23.43,23.42,23.43,10800.0,21.7738,21.7738,21.7645,21.7738,10800.0
2018-08-23 12:30:00,23.43,23.43,23.41,23.42,24144.0,21.7738,21.7738,21.7552,21.7645,24144.0
2018-08-23 12:35:00,23.42,23.43,23.42,23.43,14048.0,21.7645,21.7738,21.7645,21.7738,14048.0
2018-08-23 12:40:00,23.43,23.44,23.43,23.43,16924.0,21.7738,21.783,21.7738,21.7738,16924.0
2018-08-23 12:45:00,23.43,23.43,23.42,23.42,9360.0,21.7738,21.7738,21.7645,21.7645,9360.0
2018-08-23 12:50:00,23.42,23.42,23.38,23.38,220496.0,21.7645,21.7645,21.7273,21.7273,220496.0
2018-08-23 12:55:00,23.38,23.39,23.35,23.37,330372.0,21.7273,21.7366,21.6994,21.718,330372.0
2018-08-23 13:00:00,23.37,23.38,23.34,23.37,395248.0,21.718,21.7273,21.6901,21.718,395248.0
2018-08-23 13:05:00,23.37,23.4,23.35,23.4,295876.0,21.718,21.7459,21.6994,21.7459,295876.0
2018-08-23 13:10:00,23.39,23.39,23.38,23.39,27908.0,21.7366,21.7366,21.7273,21.7366,27908.0
2018-08-23 13:15:00,23.39,23.41,23.39,23.41,22400.0,21.7366,21.7552,21.7366,21.7552,22400.0
2018-08-23 13:20:00,23.41,23.43,23.41,23.43,17804.0,21.7552,21.7738,21.7552,21.7738,17804.0
2018-08-23 13:25:00,23.43,23.44,23.42,23.43,36572.0,21.7738,21.783,21.7645,21.7738,36572.0
2018-08-23 13:30:00,23.43,23.43,23.36,23.4,265284.0,21.7738,21.7738,21.7087,21.7459,265284.0
2018-08-23 13:35:00,23.4,23.41,23.39,23.41,112300.0,21.7459,21.7552,21.7366,21.7552,112300.0
2018-08-23 13:40:00,23.41,23.42,23.41,23.41,91500.0,21.7552,21.7645,21.7552,21.7552,91500.0
2018-08-23 13:45:00,23.41,23.43,23.39,23.42,172496.0,21.7552,21.7738,21.7366,21.7645,172496.0
2018-08-23 13:50:00,23.42,23.42,23.41,23.41,15600.0,21.7645,21.7645,21.7552,21.7552,15600.0
2018-08-23 13:55:00,23.41,23.43,23.41,23.43,12804.0,21.7552,21.7738,21.7552,21.7738,12804.0
2018-08-23 14:00:00,23.43,23.45,23.43,23.45,24000.0,21.7738,21.7923,21.7738,21.7923,24000.0
2018-08-23 14:05:00,23.45,23.47,23.43,23.43,168196.0,21.7923,21.8109,21.7738,21.7738,168196.0
2018-08-23 14:10:00,23.43,23.43,23.41,23.43,101272.0,21.7738,21.7738,21.7552,21.7738,101272.0
2018-08-23 14:15:00,23.43,23.44,23.42,23.43,18364.0,21.7738,21.783,21.7645,21.7738,18364.0
2018-08-23 14:20:00,23.43,23.43,23.42,23.43,11600.0,21.7738,21.7738,21.7645,21.7738,11600.0
2018-08-23 14:25:00,23.43,23.43,23.42,23.43,15600.0,21.7738,21.7738,21.7645,21.7738,15600.0
2018-08-23 14:30:00,23.43,23.45,23.42,23.45,49120.0,21.7738,21.7923,21.7645,21.7923,49120.0
2018-08-23 14:35:00,23.45,23.45,23.44,23.45,14984.0,21.7923,21.7923,21.783,21.7923,14984.0
2018-08-23 14:40:00,23.45,23.46,23.44,23.46,17216.0,21.7923,21.8016,21.783,21.8016,17216.0
2018-08-23 14:45:00,23.46,23.46,23.44,23.45,15760.0,21.8016,21.8016,21.783,21.7923,15760.0
2018-08-23 14:50:00,23.43,23.44,23.43,23.43,37924.0,21.7738,21.783,21.7738,21.7738,37924.0
2018-08-23 14:55:00,23.43,23.43,23.41,23.41,105460.0,21.7738,21.7738,21.7552,21.7552,105460.0
2018-08-23 15:00:00,23.41,23.42,23.39,23.42,220116.0,21.7552,21.7645,21.7366,21.7645,220116.0
2018-08-23 15:05:00,23.42,23.42,23.4,23.41,174612.0,21.7645,21.7645,21.7459,21.7552,174612.0
2018-08-23 15:10:00,23.41,23.44,23.4,23.41,154392.0,21.7552,21.783,21.7459,21.7552,154392.0
2018-08-23 15:15:00,23.41,23.43,23.4,23.41,129772.0,21.7552,21.7738,21.7459,21.7552,129772.0
2018-08-23 15:20:00,23.41,23.42,23.37,23.41,129048.0,21.7552,21.7645,21.718,21.7552,129048.0
2018-08-23 15:25:00,23.42,23.43,23.41,23.42,43764.0,21.7645,21.7738,21.7552,21.7645,43764.0
2018-08-23 15:30:00,23.42,23.43,23.42,23.42,37692.0,21.7645,21.7738,21.7645,21.7645,37692.0
2018-08-23 15:35:00,23.42,23.42,23.38,23.4,185172.0,21.7645,21.7645,21.7273,21.7459,185172.0
2018-08-23 15:40:00,23.4,23.4,23.37,23.37,84732.0,21.7459,21.7459,21.718,21.718,84732.0
2018-08-23 15:45:00,23.37,23.39,23.37,23.39,59856.0,21.718,21.7366,21.718,21.7366,59856.0
2018-08-23 15:50:00,23.39,23.39,23.37,23.38,102268.0,21.7366,21.7366,21.718,21.7273,102268.0
2018-08-23 15:55:00,23.38,23.4,23.37,23.38,299300.0,21.7273,21.7459,21.718,21.7273,299300.0
2018-08-24 09:30:00,23.46,23.46,23.41,23.42,40484.0,21.8016,21.8016,21.7552,21.7645,40484.0
2018-08-24 09:35:00,23.42,23.43,23.4,23.4,20168.0,21.7645,21.7738,21.7459,21.7459,20168.0
2018-08-24 09:40:00,23.4,23.4,23.37,23.37,6180.0,21.7459,21.7459,21.718,21.718,6180.0
2018-08-24 09:45:00,23.37,23.38,23.36,23.37,11216.0,21.718,21.7273,21.7087,21.718,11216.0
2018-08-24 09:50:00,23.36,23.36,23.34,23.35,45652.0,21.7087,21.7087,21.6901,21.6994,45652.0
2018-08-24 09:55:00,23.35,23.35,23.34,23.34,31600.0,21.6994,21.6994,21.6901,21.6901,31600.0
2018-08-24 10:00:00,23.35,23.41,23.35,23.37,37216.0,21.6994,21.7552,21.6994,21.718,37216.0
2018-08-24 10:05:00,23.37,23.39,23.36,23.38,14800.0,21.718,21.7366,21.7087,21.7273,14800.0
2018-08-24 10:10:00,23.37,23.38,23.32,23.34,139956.0,21.718,21.7273,21.6715,21.6901,139956.0
2018-08-24 10:15:00,23.35,23.38,23.35,23.38,53768.0,21.6994,21.7273,21.6994,21.7273,53768.0
2018-08-24 10:20:00,23.37,23.4,23.37,23.39,50644.0,21.718,21.7459,21.718,21.7366,50644.0
2018-08-24 10:25:00,23.39,23.4,23.39,23.39,21592.0,21.7366,21.7459,21.7366,21.7366,21592.0
2018-08-24 10:30:00,23.4,23.4,23.39,23.4,31736.0,21.7459,21.7459,21.7366,21.7459,31736.0
2018-08-24 10:35:00,23.4,23.42,23.38,23.41,71036.0,21.7459,21.7645,21.7273,21.7552,71036.0
2018-08-24 10:40:00,23.41,23.41,23.39,23.4,84668.0,21.7552,21.7552,21.7366,21.7459,84668.0
2018-08-24 10:45:00,23.4,23.4,23.37,23.37,109800.0,21.7459,21.7459,21.718,21.718,109800.0
2018-08-24 10:50:00,23.36,23.38,23.35,23.38,213304.0,21.7087,21.7273,21.6994,21.7273,213304.0
2018-08-24 10:55:00,23.38,23.4,23.38,23.38,66688.0,21.7273,21.7459,21.7273,21.7273,66688.0
2018-08-24 11:00:00,23.39,23.39,23.37,23.38,69664.0,21.7366,21.7366,21.718,21.7273,69664.0
2018-08-24 11:05:00,23.38,23.39,23.34,23.36,170576.0,21.7273,21.7366,21.6901,21.7087,170576.0
2018-08-24 11:10:00,23.36,23.43,23.35,23.43,83880.0,21.7087,21.7738,21.6994,21.7738,83880.0
2018-08-24 11:15:00,23.43,23.44,23.42,23.43,46552.0,21.7738,21.783,21.7645,21.7738,46552.0
2018-08-24 11:20:00,23.43,23.45,23.42,23.42,81304.0,21.7738,21.7923,21.7645,21.7645,81304.0
2018-08-24 11:25:00,23.42,23.43,23.4,23.42,87200.0,21.7645,21.7738,21.7459,21.7645,87200.0
2018-08-24 11:30:00,23.42,23.43,23.42,23.43,31176.0,21.7645,21.7738,21.7645,21.7738,31176.0
2018-08-24 11:35:00,23.43,23.43,23.4,23.4,51764.0,21.7738,21.7738,21.7459,21.7459,51764.0
2018-08-24 11:40:00,23.41,23.42,23.4,23.42,32332.0,21.7552,21.7645,21.7459,21.7645,32332.0
2018-08-24 11:45:00,23.42,23.44,23.42,23.43,21932.0,21.7645,21.783,21.7645,21.7738,21932.0
2018-08-24 11:50:00,23.44,23.45,23.43,23.43,16048.0,21.783,21.7923,21.7738,21.7738,16048.0
2018-08-24 11:55:00,23.43,23.44,23.43,23.44,12000.0,21.7738,21.783,21.7738,21.783,12000.0
2018-08-24 12:00:00,23.44,23.46,23.43,23.45,26836.0,21.783,21.8016,21.7738,21.7923,26836.0
2018-08-24 12:05:00,23.45,23.45,23.42,23.43,83136.0,21.7923,21.7923,21.7645,21.7738,83136.0
2018-08-24 12:10:00,23.43,23.43,23.42,23.42,60464.0,21.7738,21.7738,21.7645,21.7645,60464.0
2018-08-24 12:15:00,23.42,23.44,23.42,23.44,10000.0,21.7645,21.783,21.7645,21.783,10000.0
2018-08-24 12:20:00,23.45,23.45,23.44,23.45,8800.0,21.7923,21.7923,21.783,21.7923,8800.0
2018-08-24 12:25:00,23.46,23.46,23.45,23.46,21200.0,21.8016,21.8016,21.7923,21.8016,21200.0
2018-08-24 12:30:00,23.45,23.45,23.43,23.43,35152.0,21.7923,21.7923,21.7738,21.7738,35152.0
2018-08-24 12:35:00,23.43,23.43,23.41,23.43,84560.0,21.7738,21.7738,21.7552,21.7738,84560.0
2018-08-24 12:40:00,23.43,23.43,23.38,23.42,148896.0,21.7738,21.7738,21.7273,21.7645,148896.0
2018-08-24 12:45:00,23.43,23.43,23.42,23.42,23108.0,21.7738,21.7738,21.7645,21.7645,23108.0
2018-08-24 12:50:00,23.43,23.43,23.42,23.42,46404.0,21.7738,21.7738,21.7645,21.7645,46404.0
2018-08-24 12:55:00,23.41,23.42,23.41,23.42,12168.0,21.7552,21.7645,21.7552,21.7645,12168.0
2018-08-24 13:00:00,23.42,23.43,23.42,23.43,22060.0,21.7645,21.7738,21.7645,21.7738,22060.0
2018-08-24 13:05:00,23.43,23.43,23.41,23.42,19868.0,21.7738,21.7738,21.7552,21.7645,19868.0
2018-08-24 13:10:00,23.42,23.42,23.41,23.41,24800.0,21.7645,21.7645,21.7552,21.7552,24800.0
2018-08-24 13:15:00,23.41,23.42,23.41,23.42,9760.0,21.7552,21.7645,21.7552,21.7645,9760.0
2018-08-24 13:20:00,23.43,23.43,23.42,23.42,10404.0,21.7738,21.7738,21.7645,21.7645,10404.0
2018-08-24 13:25:00,23.42,23.43,23.42,23.43,116000.0,21.7645,21.7738,21.7645,21.7738,116000.0
2018-08-24 13:30:00,23.43,23.43,23.42,23.43,16808.0,21.7738,21.7738,21.7645,21.7738,16808.0
2018-08-24 13:35:00,23.43,23.44,23.43,23.44,6120.0,21.7738,21.783,21.7738,21.783,6120.0
2018-08-24 13:40:00,23.44,23.44,23.43,23.44,16000.0,21.783,21.783,21.7738,21.783,16000.0
2018-08-24 13:45:00,23.43,23.45,23.42,23.43,30416.0,21.7738,21.7923,21.7645,21.7738,30416.0
2018-08-24 13:50:00,23.42,23.43,23.42,23.43,2956.0,21.7645,21.7738,21.7645,21.7738,2956.0
2018-08-24 13:55:00,23.43,23.43,23.41,23.43,70732.0,21.7738,21.7738,21.7552,21.7738,70732.0
2018-08-24 14:00:00,23.43,23.43,23.41,23.42,41964.0,21.7738,21.7738,21.7552,21.7645,41964.0
2018-08-24 14:05:00,23.42,23.42,23.41,23.42,72944.0,21.7645,21.7645,21.7552,21.7645,72944.0
2018-08-24 14:10:00,23.42,23.44,23.39,23.43,307380.0,21.7645,21.783,21.7366,21.7738,307380.0
2018-08-24 14:15:00,23.43,23.43,23.42,23.42,41888.0,21.7738,21.7738,21.7645,21.7645,41888.0
2018-08-24 14:20:00,23.42,23.42,23.4,23.41,199660.0,21.7645,21.7645,21.7459,21.7552,199660.0
2018-08-24 14:25:00,23.4,23.41,23.38,23.4,151592.0,21.7459,21.7552,21.7273,21.7459,151592.0
2018-08-24 14:30:00,23.4,23.41,23.39,23.4,101088.0,21.7459,21.7552,21.7366,21.7459,101088.0
2018-08-24 14:35:00,23.4,23.41,23.39,23.4,304300.0,21.7459,21.7552,21.7366,21.7459,304300.0
2018-08-24 14:40:00,23.41,23.42,23.41,23.41,52604.0,21.7552,21.7645,21.7552,21.7552,52604.0
2018-08-24 14:45:00,23.41,23.43,23.4,23.42,70392.0,21.7552,21.7738,21.7459,21.7645,70392.0
2018-08-24 14:50:00,23.42,23.42,23.4,23.42,155356.0,21.7645,21.7645,21.7459,21.7645,155356.0
2018-08-24 14:55:00,23.42,23.43,23.41,23.42,82136.0,21.7645,21.7738,21.7552,21.7645,82136.0
2018-08-24 15:00:00,23.42,23.45,23.41,23.44,227476.0,21.7645,21.7923,21.7552,21.783,227476.0
2018-08-24 15:05:00,23.43,23.44,23.4,23.4,175296.0,21.7738,21.783,21.7459,21.7459,175296.0
2018-08-24 15:10:00,23.41,23.43,23.41,23.42,116564.0,21.7552,21.7738,21.7552,21.7645,116564.0
2018-08-24 15:15:00,23.43,23.43,23.42,23.43,209012.0,21.7738,21.7738,21.7645,21.7738,209012.0
2018-08-24 15:20:00,23.43,23.43,23.42,23.43,298036.0,21.7738,21.7738,21.7645,21.7738,298036.0
2018-08-24 15:25:00,23.43,23.43,23.4,23.4,87632.0,21.7738,21.7738,21.7459,21.7459,87632.0
2018-08-24 15:30:00,23.4,23.42,23.39,23.4,253716.0,21.7459,21.7645,21.7366,21.7459,253716.0
2018-08-24 15:35:00,23.39,23.43,23.39,23.42,327788.0,21.7366,21.7738,21.7366,21.7645,327788.0
2018-08-24 15:40:00,23.42,23.42,23.4,23.41,378144.0,21.7645,21.7645,21.7459,21.7552,378144.0
2018-08-24 15:45:00,23.41,23.43,23.4,23.42,357932.0,21.7552,21.7738,21.7459,21.7645,357932.0
2018-08-24 15:50:00,23.42,23.43,23.41,23.41,265596.0,21.7645,21.7738,21.7552,21.7552,265596.0
2018-08-24 15:55:00,23.41,23.43,23.4,23.4,545860.0,21.7552,21.7738,21.7459,21.7459,545860.0
2018-08-27 09:30:00,23.49,23.57,23.49,23.54,44084.0,21.8295,21.9039,21.8295,21.876,44084.0
2018-08-27 09:35:00,23.54,23.55,23.49,23.53,44128.0,21.876,21.8853,21.8295,21.8667,44128.0
2018-08-27 09:40:00,23.53,23.55,23.5,23.52,19600.0,21.8667,21.8853,21.8388,21.8574,19600.0
2018-08-27 09:45:00,23.54,23.57,23.5,23.53,89308.0,21.876,21.9039,21.8388,21.8667,89308.0
2018-08-27 09:50:00,23.53,23.54,23.52,23.53,38040.0,21.8667,21.876,21.8574,21.8667,38040.0
2018-08-27 09:55:00,23.53,23.56,23.5,23.54,120328.0,21.8667,21.8946,21.8388,21.876,120328.0
2018-08-27 10:00:00,23.55,23.55,23.52,23.53,67972.0,21.8853,21.8853,21.8574,21.8667,67972.0
2018-08-27 10:05:00,23.53,23.55,23.51,23.54,215832.0,21.8667,21.8853,21.8481,21.876,215832.0
2018-08-27 10:10:00,23.53,23.6,23.53,23.6,170252.0,21.8667,21.9317,21.8667,21.9317,170252.0
2018-08-27 10:15:00,23.6,23.62,23.58,23.6,184024.0,21.9317,21.9503,21.9132,21.9317,184024.0
2018-08-27 10:20:00,23.6,23.61,23.58,23.59,154604.0,21.9317,21.941,21.9132,21.9224,154604.0
2018-08-27 10:25:00,23.59,23.62,23.59,23.61,432004.0,21.9224,21.9503,21.9224,21.941,432004.0
2018-08-27 10:30:00,23.6,23.61,23.58,23.6,115464.0,21.9317,21.941,21.9132,21.9317,115464.0
2018-08-27 10:35:00,23.6,23.6,23.56,23.58,38936.0,21.9317,21.9317,21.8946,21.9132,38936.0
2018-08-27 10:40:00,23.58,23.6,23.57,23.6,22408.0,21.9132,21.9317,21.9039,21.9317,22408.0
2018-08-27 10:45:00,23.59,23.59,23.57,23.58,28956.0,21.9224,21.9224,21.9039,21.9132,28956.0
2018-08-27 10:50:00,23.58,23.59,23.57,23.58,20000.0,21.9132,21.9224,21.9039,21.9132,20000.0
2018-08-27 10:55:00,23.58,23.59,23.56,23.57,146424.0,21.9132,21.9224,21.8946,21.9039,146424.0
2018-08-27 11:00:00,23.58,23.58,23.55,23.57,83120.0,21.9132,21.9132,21.8853,21.9039,83120.0
2018-08-27 11:05:00,23.57,23.58,23.55,23.56,35532.0,21.9039,21.9132,21.8853,21.8946,35532.0
2018-08-27 11:10:00,23.57,23.57,23.56,23.56,55688.0,21.9039,21.9039,21.8946,21.8946,55688.0
2018-08-27 11:15:00,23.57,23.57,23.56,23.56,153264.0,21.9039,21.9039,21.8946,21.8946,153264.0
2018-08-27 11:20:00,23.56,23.56,23.55,23.56,83964.0,21.8946,21.8946,21.8853,21.8946,83964.0
2018-08-27 11:25:00,23.56,23.58,23.55,23.57,198000.0,21.8946,21.9132,21.8853,21.9039,198000.0
2018-08-27 11:30:00,23.57,23.58,23.56,23.56,71504.0,21.9039,21.9132,21.8946,21.8946,71504.0
2018-08-27 11:35:00,23.56,23.57,23.55,23.55,65968.0,21.8946,21.9039,21.8853,21.8853,65968.0
2018-08-27 11:40:00,23.55,23.57,23.55,23.57,13776.0,21.8853,21.9039,21.8853,21.9039,13776.0
2018-08-27 11:45:00,23.57,23.57,23.56,23.56,114416.0,21.9039,21.9039,21.8946,21.8946,114416.0
2018-08-27 11:50:00,23.56,23.56,23.56,23.56,45708.0,21.8946,21.8946,21.8946,21.8946,45708.0
2018-08-27 11:55:00,23.56,23.59,23.56,23.58,348560.0,21.8946,21.9224,21.8946,21.9132,348560.0
2018-08-27 12:00:00,23.59,23.59,23.58,23.58,241328.0,21.9224,21.9224,21.9132,21.9132,241328.0
2018-08-27 12:05:00,23.58,23.61,23.57,23.61,179956.0,21.9132,21.941,21.9039,21.941,179956.0
2018-08-27 12:10:00,23.61,23.65,23.61,23.65,69760.0,21.941,21.9782,21.941,21.9782,69760.0
2018-08-27 12:15:00,23.65,23.66,23.64,23.65,38012.0,21.9782,21.9875,21.9689,21.9782,38012.0
2018-08-27 12:20:00,23.66,23.68,23.65,23.68,38244.0,21.9875,22.0061,21.9782,22.0061,38244.0
2018-08-27 12:25:00,23.68,23.7,23.68,23.68,23660.0,22.0061,22.0247,22.0061,22.0061,23660.0
2018-08-27 12:30:00,23.68,23.68,23.67,23.68,15268.0,22.0061,22.0061,21.9968,22.0061,15268.0
2018-08-27 12:35:00,23.68,23.68,23.67,23.67,14880.0,22.0061,22.0061,21.9968,21.9968,14880.0
2018-08-27 12:40:00,23.67,23.68,23.66,23.67,26020.0,21.9968,22.0061,21.9875,21.9968,26020.0
2018-08-27 12:45:00,23.67,23.68,23.66,23.68,160000.0,21.9968,22.0061,21.9875,22.0061,160000.0
2018-08-27 12:50:00,23.68,23.69,23.68,23.68,31252.0,22.0061,22.0154,22.0061,22.0061,31252.0
2018-08-27 12:55:00,23.68,23.68,23.67,23.68,16828.0,22.0061,22.0061,21.9968,22.0061,16828.0
2018-08-27 13:00:00,23.68,23.7,23.68,23.68,20476.0,22.0061,22.0247,22.0061,22.0061,20476.0
2018-08-27 13:05:00,23.68,23.69,23.66,23.66,34340.0,22.0061,22.0154,21.9875,21.9875,34340.0
2018-08-27 13:10:00,23.66,23.67,23.66,23.67,10020.0,21.9875,21.9968,21.9875,21.9968,10020.0
2018-08-27 13:15:00,23.67,23.67,23.66,23.66,25752.0,21.9968,21.9968,21.9875,21.9875,25752.0
2018-08-27 13:20:00,23.66,23.67,23.66,23.67,10404.0,21.9875,21.9968,21.9875,21.9968,10404.0
2018-08-27 13:25:00,23.67,23.67,23.66,23.67,12320.0,21.9968,21.9968,21.9875,21.9968,12320.0
2018-08-27 13:30:00,23.66,23.68,23.66,23.67,13600.0,21.9875,22.0061,21.9875,21.9968,13600.0
2018-08-27 13:35:00,23.67,23.67,23.66,23.66,17652.0,21.9968,21.9968,21.9875,21.9875,17652.0
2018-08-27 13:40:00,23.66,23.66,23.65,23.65,163788.0,21.9875,21.9875,21.9782,21.9782,163788.0
2018-08-27 13:45:00,23.65,23.66,23.65,23.66,11796.0,21.9782,21.9875,21.9782,21.9875,11796.0
2018-08-27 13:50:00,23.66,23.68,23.66,23.68,55148.0,21.9875,22.0061,21.9875,22.0061,55148.0
2018-08-27 13:55:00,23.67,23.68,23.67,23.68,15200.0,21.9968,22.0061,21.9968,22.0061,15200.0
2018-08-27 14:00:00,23.68,23.68,23.67,23.67,24588.0,22.0061,22.0061,21.9968,21.9968,24588.0
2018-08-27 14:05:00,23.67,23.68,23.66,23.67,18204.0,21.9968,22.0061,21.9875,21.9968,18204.0
2018-08-27 14:10:00,23.67,23.67,23.65,23.66,49060.0,21.9968,21.9968,21.9782,21.9875,49060.0
2018-08-27 14:15:00,23.66,23.66,23.65,23.65,19944.0,21.9875,21.9875,21.9782,21.9782,19944.0
2018-08-27 14:20:00,23.65,23.65,23.64,23.64,17220.0,21.9782,21.9782,21.9689,21.9689,17220.0
2018-08-27 14:25:00,23.64,23.66,23.64,23.66,152132.0,21.9689,21.9875,21.9689,21.9875,152132.0
2018-08-27 14:30:00,23.66,23.68,23.66,23.67,37452.0,21.9875,22.0061,21.9875,21.9968,37452.0
2018-08-27 14:35:00,23.67,23.67,23.65,23.66,55952.0,21.9968,21.9968,21.9782,21.9875,55952.0
2018-08-27 14:40:00,23.66,23.66,23.66,23.66,62700.0,21.9875,21.9875,21.9875,21.9875,62700.0
2018-08-27 14:45:00,23.66,23.66,23.64,23.66,18440.0,21.9875,21.9875,21.9689,21.9875,18440.0
2018-08-27 14:50:00,23.66,23.66,23.65,23.66,22868.0,21.9875,21.9875,21.9782,21.9875,22868.0
2018-08-27 14:55:00,23.66,23.66,23.65,23.65,18084.0,21.9875,21.9875,21.9782,21.9782,18084.0
2018-08-27 15:00:00,23.65,23.65,23.65,23.65,23552.0,21.9782,21.9782,21.9782,21.9782,23552.0
2018-08-27 15:05:00,23.65,23.65,23.63,23.64,35968.0,21.9782,21.9782,21.9596,21.9689,35968.0
2018-08-27 15:10:00,23.64,23.64,23.63,23.63,19320.0,21.9689,21.9689,21.9596,21.9596,19320.0
2018-08-27 15:15:00,23.63,23.63,23.61,23.61,59276.0,21.9596,21.9596,21.941,21.941,59276.0
2018-08-27 15:20:00,23.61,23.64,23.61,23.63,169156.0,21.941,21.9689,21.941,21.9596,169156.0
2018-08-27 15:25:00,23.63,23.65,23.63,23.64,34796.0,21.9596,21.9782,21.9596,21.9689,34796.0
2018-08-27 15:30:00,23.64,23.65,23.64,23.64,33928.0,21.9689,21.9782,21.9689,21.9689,33928.0
2018-08-27 15:35:00,23.64,23.64,23.62,23.63,100856.0,21.9689,21.9689,21.9503,21.9596,100856.0
2018-08-27 15:40:00,23.63,23.63,23.61,23.63,193584.0,21.9596,21.9596,21.941,21.9596,193584.0
2018-08-27 15:45:00,23.63,23.63,23.61,23.62,102628.0,21.9596,21.9596,21.941,21.9503,102628.0
2018-08-27 15:50:00,23.61,23.62,23.61,23.61,177388.0,21.941,21.9503,21.941,21.941,177388.0
2018-08-27 15:55:00,23.62,23.63,23.6,23.61,373720.0,21.9503,21.9596,21.9317,21.941,373720.0
2018-08-28 09:30:00,23.7,23.72,23.63,23.66,151952.0,22.0247,22.0433,21.9596,21.9875,151952.0
2018-08-28 09:35:00,23.66,23.69,23.64,23.66,104496.0,21.9875,22.0154,21.9689,21.9875,104496.0
2018-08-28 09:40:00,23.67,23.68,23.64,23.66,125152.0,21.9968,22.0061,21.9689,21.9875,125152.0
2018-08-28 09:45:00,23.67,23.68,23.65,23.66,54148.0,21.9968,22.0061,21.9782,21.9875,54148.0
2018-08-28 09:50:00,23.66,23.67,23.63,23.65,43060.0,21.9875,21.9968,21.9596,21.9782,43060.0
2018-08-28 09:55:00,23.65,23.65,23.63,23.63,29200.0,21.9782,21.9782,21.9596,21.9596,29200.0
2018-08-28 10:00:00,23.64,23.66,23.63,23.66,38976.0,21.9689,21.9875,21.9596,21.9875,38976.0
2018-08-28 10:05:00,23.66,23.66,23.63,23.63,39144.0,21.9875,21.9875,21.9596,21.9596,39144.0
2018-08-28 10:10:00,23.63,23.64,23.62,23.63,60740.0,21.9596,21.9689,21.9503,21.9596,60740.0
2018-08-28 10:15:00,23.62,23.63,23.6,23.61,36264.0,21.9503,21.9596,21.9317,21.941,36264.0
2018-08-28 10:20:00,23.61,23.61,23.6,23.6,23400.0,21.941,21.941,21.9317,21.9317,23400.0
2018-08-28 10:25:00,23.6,23.61,23.6,23.6,62552.0,21.9317,21.941,21.9317,21.9317,62552.0
2018-08-28 10:30:00,23.61,23.61,23.59,23.59,33312.0,21.941,21.941,21.9224,21.9224,33312.0
2018-08-28 10:35:00,23.6,23.62,23.59,23.61,16840.0,21.9317,21.9503,21.9224,21.941,16840.0
2018-08-28 10:40:00,23.61,23.63,23.6,23.61,22232.0,21.941,21.9596,21.9317,21.941,22232.0
2018-08-28 10:45:00,23.61,23.62,23.58,23.58,35424.0,21.941,21.9503,21.9132,21.9132,35424.0
2018-08-28 10:50:00,23.59,23.61,23.59,23.61,29632.0,21.9224,21.941,21.9224,21.941,29632.0
2018-08-28 10:55:00,23.61,23.61,23.6,23.6,12880.0,21.941,21.941,21.9317,21.9317,12880.0
2018-08-28 11:00:00,23.6,23.6,23.58,23.59,28976.0,21.9317,21.9317,21.9132,21.9224,28976.0
2018-08-28 11:05:00,23.59,23.6,23.59,23.59,15160.0,21.9224,21.9317,21.9224,21.9224,15160.0
2018-08-28 11:10:00,23.59,23.61,23.59,23.6,22024.0,21.9224,21.941,21.9224,21.9317,22024.0
2018-08-28 11:15:00,23.6,23.6,23.59,23.59,20400.0,21.9317,21.9317,21.9224,21.9224,20400.0
2018-08-28 11:20:00,23.59,23.6,23.59,23.6,49596.0,21.9224,21.9317,21.9224,21.9317,49596.0
2018-08-28 11:25:00,23.6,23.6,23.59,23.6,18880.0,21.9317,21.9317,21.9224,21.9317,18880.0
2018-08-28 11:30:00,23.59,23.6,23.57,23.58,26040.0,21.9224,21.9317,21.9039,21.9132,26040.0
2018-08-28 11:35:00,23.58,23.58,23.56,23.56,40144.0,21.9132,21.9132,21.8946,21.8946,40144.0
2018-08-28 11:40:00,23.56,23.56,23.52,23.52,208436.0,21.8946,21.8946,21.8574,21.8574,208436.0
2018-08-28 11:45:00,23.53,23.56,23.53,23.55,41332.0,21.8667,21.8946,21.8667,21.8853,41332.0
2018-08-28 11:50:00,23.55,23.55,23.54,23.54,39612.0,21.8853,21.8853,21.876,21.876,39612.0
2018-08-28 11:55:00,23.55,23.55,23.53,23.53,43260.0,21.8853,21.8853,21.8667,21.8667,43260.0
2018-08-28 12:00:00,23.53,23.54,23.52,23.53,47284.0,21.8667,21.876,21.8574,21.8667,47284.0
2018-08-28 12:05:00,23.52,23.53,23.51,23.52,296028.0,21.8574,21.8667,21.8481,21.8574,296028.0
2018-08-28 12:10:00,23.52,23.56,23.52,23.55,345228.0,21.8574,21.8946,21.8574,21.8853,345228.0
2018-08-28 12:15:00,23.55,23.56,23.54,23.54,207184.0,21.8853,21.8946,21.876,21.876,207184.0
2018-08-28 12:20:00,23.55,23.55,23.54,23.54,34840.0,21.8853,21.8853,21.876,21.876,34840.0
2018-08-28 12:25:00,23.54,23.54,23.53,23.53,64984.0,21.876,21.876,21.8667,21.8667,64984.0
2018-08-28 12:30:00,23.53,23.55,23.53,23.55,148544.0,21.8667,21.8853,21.8667,21.8853,148544.0
2018-08-28 12:35:00,23.55,23.56,23.55,23.56,30508.0,21.8853,21.8946,21.8853,21.8946,30508.0
2018-08-28 12:40:00,23.56,23.56,23.54,23.54,465292.0,21.8946,21.8946,21.876,21.876,465292.0
2018-08-28 12:45:00,23.55,23.55,23.54,23.55,215452.0,21.8853,21.8853,21.876,21.8853,215452.0
2018-08-28 12:50:00,23.55,23.56,23.54,23.56,133388.0,21.8853,21.8946,21.876,21.8946,133388.0
2018-08-28 12:55:00,23.56,23.57,23.56,23.57,8800.0,21.8946,21.9039,21.8946,21.9039,8800.0
2018-08-28 13:00:00,23.57,23.58,23.57,23.58,28800.0,21.9039,21.9132,21.9039,21.9132,28800.0
2018-08-28 13:05:00,23.58,23.58,23.57,23.58,26604.0,21.9132,21.9132,21.9039,21.9132,26604.0
2018-08-28 13:10:00,23.58,23.6,23.58,23.6,21200.0,21.9132,21.9317,21.9132,21.9317,21200.0
2018-08-28 13:15:00,23.6,23.61,23.6,23.6,23756.0,21.9317,21.941,21.9317,21.9317,23756.0
2018-08-28 13:20:00,23.6,23.61,23.59,23.6,90452.0,21.9317,21.941,21.9224,21.9317,90452.0
2018-08-28 13:25:00,23.6,23.6,23.58,23.59,179092.0,21.9317,21.9317,21.9132,21.9224,179092.0
2018-08-28 13:30:00,23.59,23.6,23.58,23.6,366860.0,21.9224,21.9317,21.9132,21.9317,366860.0
2018-08-28 13:35:00,23.6,23.63,23.59,23.63,327912.0,21.9317,21.9596,21.9224,21.9596,327912.0
2018-08-28 13:40:00,23.63,23.65,23.63,23.64,234832.0,21.9596,21.9782,21.9596,21.9689,234832.0
2018-08-28 13:45:00,23.64,23.65,23.63,23.65,234180.0,21.9689,21.9782,21.9596,21.9782,234180.0
2018-08-28 13:50:00,23.64,23.67,23.64,23.65,233352.0,21.9689,21.9968,21.9689,21.9782,233352.0
2018-08-28 13:55:00,23.66,23.66,23.61,23.62,82656.0,21.9875,21.9875,21.941,21.9503,82656.0
2018-08-28 14:00:00,23.62,23.63,23.61,23.61,14348.0,21.9503,21.9596,21.941,21.941,14348.0
2018-08-28 14:05:00,23.62,23.65,23.62,23.65,39960.0,21.9503,21.9782,21.9503,21.9782,39960.0
2018-08-28 14:10:00,23.65,23.68,23.65,23.68,121844.0,21.9782,22.0061,21.9782,22.0061,121844.0
2018-08-28 14:15:00,23.68,23.69,23.67,23.68,53500.0,22.0061,22.0154,21.9968,22.0061,53500.0
2018-08-28 14:20:00,23.68,23.7,23.68,23.69,52008.0,22.0061,22.0247,22.0061,22.0154,52008.0
2018-08-28 14:25:00,23.69,23.69,23.68,23.68,33480.0,22.0154,22.0154,22.0061,22.0061,33480.0
2018-08-28 14:30:00,23.68,23.7,23.68,23.69,56364.0,22.0061,22.0247,22.0061,22.0154,56364.0
2018-08-28 14:35:00,23.69,23.69,23.68,23.68,23008.0,22.0154,22.0154,22.0061,22.0061,23008.0
2018-08-28 14:40:00,23.68,23.69,23.68,23.68,64376.0,22.0061,22.0154,22.0061,22.0061,64376.0
2018-08-28 14:45:00,23.69,23.69,23.68,23.68,12884.0,22.0154,22.0154,22.0061,22.0061,12884.0
2018-08-28 14:50:00,23.68,23.69,23.68,23.68,32200.0,22.0061,22.0154,22.0061,22.0061,32200.0
2018-08-28 14:55:00,23.68,23.68,23.65,23.65,39120.0,22.0061,22.0061,21.9782,21.9782,39120.0
2018-08-28 15:00:00,23.65,23.66,23.65,23.66,22584.0,21.9782,21.9875,21.9782,21.9875,22584.0
2018-08-28 15:05:00,23.66,23.66,23.65,23.65,37984.0,21.9875,21.9875,21.9782,21.9782,37984.0
2018-08-28 15:10:00,23.65,23.65,23.64,23.65,28612.0,21.9782,21.9782,21.9689,21.9782,28612.0
2018-08-28 15:15:00,23.65,23.65,23.63,23.64,21136.0,21.9782,21.9782,21.9596,21.9689,21136.0
2018-08-28 15:20:00,23.63,23.63,23.61,23.63,26756.0,21.9596,21.9596,21.941,21.9596,26756.0
2018-08-28 15:25:00,23.63,23.66,23.63,23.66,21372.0,21.9596,21.9875,21.9596,21.9875,21372.0
2018-08-28 15:30:00,23.66,23.67,23.65,23.67,27696.0,21.9875,21.9968,21.9782,21.9968,27696.0
2018-08-28 15:35:00,23.67,23.67,23.65,23.66,26840.0,21.9968,21.9968,21.9782,21.9875,26840.0
2018-08-28 15:40:00,23.66,23.66,23.63,23.64,42648.0,21.9875,21.9875,21.9596,21.9689,42648.0
2018-08-28 15:45:00,23.64,23.64,23.62,23.63,49192.0,21.9689,21.9689,21.9503,21.9596,49192.0
2018-08-28 15:50:00,23.63,23.63,23.62,23.63,85928.0,21.9596,21.9596,21.9503,21.9596,85928.0
2018-08-28 15:55:00,23.63,23.66,23.63,23.65,239972.0,21.9596,21.9875,21.9596,21.9782,239972.0
2018-08-29 09:30:00,23.7,23.73,23.7,23.71,46252.0,22.0247,22.0525,22.0247,22.034,46252.0
2018-08-29 09:35:00,23.7,23.74,23.7,23.74,20468.0,22.0247,22.0618,22.0247,22.0618,20468.0
2018-08-29 09:40:00,23.73,23.76,23.73,23.74,55496.0,22.0525,22.0804,22.0525,22.0618,55496.0
2018-08-29 09:45:00,23.74,23.75,23.71,23.72,38340.0,22.0618,22.0711,22.034,22.0433,38340.0
2018-08-29 09:50:00,23.72,23.77,23.72,23.75,55800.0,22.0433,22.0897,22.0433,22.0711,55800.0
2018-08-29 09:55:00,23.76,23.76,23.73,23.73,58564.0,22.0804,22.0804,22.0525,22.0525,58564.0
2018-08-29 10:00:00,23.74,23.75,23.73,23.74,47928.0,22.0618,22.0711,22.0525,22.0618,47928.0
2018-08-29 10:05:00,23.74,23.77,23.72,23.75,43524.0,22.0618,22.0897,22.0433,22.0711,43524.0
2018-08-29 10:10:00,23.75,23.77,23.74,23.77,45288.0,22.0711,22.0897,22.0618,22.0897,45288.0
2018-08-29 10:15:00,23.77,23.79,23.77,23.78,49516.0,22.0897,22.1083,22.0897,22.099,49516.0
2018-08-29 10:20:00,23.78,23.79,23.75,23.76,103340.0,22.099,22.1083,22.0711,22.0804,103340.0
2018-08-29 10:25:00,23.76,23.77,23.75,23.76,50836.0,22.0804,22.0897,22.0711,22.0804,50836.0
2018-08-29 10:30:00,23.76,23.76,23.74,23.75,35372.0,22.0804,22.0804,22.0618,22.0711,35372.0
2018-08-29 10:35:00,23.75,23.75,23.73,23.75,57200.0,22.0711,22.0711,22.0525,22.0711,57200.0
2018-08-29 10:40:00,23.75,23.76,23.74,23.75,16072.0,22.0711,22.0804,22.0618,22.0711,16072.0
2018-08-29 10:45:00,23.76,23.76,23.75,23.75,12208.0,22.0804,22.0804,22.0711,22.0711,12208.0
2018-08-29 10:50:00,23.76,23.76,23.74,23.74,13600.0,22.0804,22.0804,22.0618,22.0618,13600.0
2018-08-29 10:55:00,23.74,23.74,23.72,23.74,14976.0,22.0618,22.0618,22.0433,22.0618,14976.0
2018-08-29 11:00:00,23.74,23.76,23.74,23.76,19000.0,22.0618,22.0804,22.0618,22.0804,19000.0
2018-08-29 11:05:00,23.76,23.77,23.76,23.77,8788.0,22.0804,22.0897,22.0804,22.0897,8788.0
2018-08-29 11:10:00,23.77,23.8,23.77,23.79,64240.0,22.0897,22.1176,22.0897,22.1083,64240.0
2018-08-29 11:15:00,23.79,23.8,23.78,23.79,60908.0,22.1083,22.1176,22.099,22.1083,60908.0
2018-08-29 11:20:00,23.79,23.81,23.79,23.81,14720.0,22.1083,22.1269,22.1083,22.1269,14720.0
2018-08-29 11:25:00,23.8,23.82,23.8,23.82,13756.0,22.1176,22.1362,22.1176,22.1362,13756.0
2018-08-29 11:30:00,23.82,23.84,23.82,23.82,23964.0,22.1362,22.1548,22.1362,22.1362,23964.0
2018-08-29 11:35:00,23.82,23.83,23.82,23.82,10200.0,22.1362,22.1455,22.1362,22.1362,10200.0
2018-08-29 11:40:00,23.82,23.82,23.81,23.81,51960.0,22.1362,22.1362,22.1269,22.1269,51960.0
2018-08-29 11:45:00,23.81,23.82,23.81,23.81,23044.0,22.1269,22.1362,22.1269,22.1269,23044.0
2018-08-29 11:50:00,23.82,23.84,23.82,23.83,9600.0,22.1362,22.1548,22.1362,22.1455,9600.0
2018-08-29 11:55:00,23.83,23.83,23.82,23.83,13588.0,22.1455,22.1455,22.1362,22.1455,13588.0
2018-08-29 12:00:00,23.83,23.83,23.82,23.83,11376.0,22.1455,22.1455,22.1362,22.1455,11376.0
2018-08-29 12:05:00,23.82,23.83,23.81,23.83,16000.0,22.1362,22.1455,22.1269,22.1455,16000.0
2018-08-29 12:10:00,23.83,23.85,23.83,23.85,17600.0,22.1455,22.1641,22.1455,22.1641,17600.0
2018-08-29 12:15:00,23.85,23.85,23.82,23.83,8400.0,22.1641,22.1641,22.1362,22.1455,8400.0
2018-08-29 12:20:00,23.83,23.83,23.82,23.82,19600.0,22.1455,22.1455,22.1362,22.1362,19600.0
2018-08-29 12:25:00,23.82,23.83,23.82,23.83,12284.0,22.1362,22.1455,22.1362,22.1455,12284.0
2018-08-29 12:30:00,23.83,23.83,23.82,23.82,16956.0,22.1455,22.1455,22.1362,22.1362,16956.0
2018-08-29 12:35:00,23.82,23.82,23.82,23.82,12000.0,22.1362,22.1362,22.1362,22.1362,12000.0
2018-08-29 12:40:00,23.82,23.82,23.81,23.82,11200.0,22.1362,22.1362,22.1269,22.1362,11200.0
2018-08-29 12:45:00,23.82,23.83,23.82,23.82,16980.0,22.1362,22.1455,22.1362,22.1362,16980.0
2018-08-29 12:50:00,23.83,23.83,23.83,23.83,17364.0,22.1455,22.1455,22.1455,22.1455,17364.0
2018-08-29 12:55:00,23.83,23.84,23.82,23.84,13828.0,22.1455,22.1548,22.1362,22.1548,13828.0
2018-08-29 13:00:00,23.84,23.84,23.83,23.83,43172.0,22.1548,22.1548,22.1455,22.1455,43172.0
2018-08-29 13:05:00,23.83,23.84,23.83,23.83,12836.0,22.1455,22.1548,22.1455,22.1455,12836.0
2018-08-29 13:10:00,23.83,23.83,23.82,23.83,25140.0,22.1455,22.1455,22.1362,22.1455,25140.0
2018-08-29 13:15:00,23.83,23.83,23.82,23.82,13524.0,22.1455,22.1455,22.1362,22.1362,13524.0
2018-08-29 13:20:00,23.82,23.82,23.8,23.8,14880.0,22.1362,22.1362,22.1176,22.1176,14880.0
2018-08-29 13:25:00,23.8,23.81,23.79,23.79,5600.0,22.1176,22.1269,22.1083,22.1083,5600.0
2018-08-29 13:30:00,23.79,23.8,23.79,23.8,19864.0,22.1083,22.1176,22.1083,22.1176,19864.0
2018-08-29 13:35:00,23.8,23.8,23.79,23.79,15660.0,22.1176,22.1176,22.1083,22.1083,15660.0
2018-08-29 13:40:00,23.79,23.8,23.77,23.77,53300.0,22.1083,22.1176,22.0897,22.0897,53300.0
2018-08-29 13:45:00,23.77,23.77,23.76,23.77,27132.0,22.0897,22.0897,22.0804,22.0897,27132.0
2018-08-29 13:50:00,23.77,23.77,23.75,23.76,50928.0,22.0897,22.0897,22.0711,22.0804,50928.0
2018-08-29 13:55:00,23.76,23.77,23.76,23.77,31520.0,22.0804,22.0897,22.0804,22.0897,31520.0
2018-08-29 14:00:00,23.77,23.77,23.76,23.77,34400.0,22.0897,22.0897,22.0804,22.0897,34400.0
2018-08-29 14:05:00,23.77,23.77,23.77,23.77,24092.0,22.0897,22.0897,22.0897,22.0897,24092.0
2018-08-29 14:10:00,23.78,23.78,23.77,23.77,26924.0,22.099,22.099,22.0897,22.0897,26924.0
2018-08-29 14:15:00,23.78,23.78,23.76,23.77,20188.0,22.099,22.099,22.0804,22.0897,20188.0
2018-08-29 14:20:00,23.77,23.77,23.75,23.76,14000.0,22.0897,22.0897,22.0711,22.0804,14000.0
2018-08-29 14:25:00,23.76,23.76,23.75,23.76,18568.0,22.0804,22.0804,22.0711,22.0804,18568.0
2018-08-29 14:30:00,23.76,23.77,23.76,23.77,36400.0,22.0804,22.0897,22.0804,22.0897,36400.0
2018-08-29 14:35:00,23.77,23.79,23.77,23.78,21000.0,22.0897,22.1083,22.0897,22.099,21000.0
2018-08-29 14:40:00,23.78,23.79,23.78,23.78,24708.0,22.099,22.1083,22.099,22.099,24708.0
2018-08-29 14:45:00,23.78,23.79,23.78,23.78,16464.0,22.099,22.1083,22.099,22.099,16464.0
2018-08-29 14:50:00,23.78,23.78,23.77,23.78,18984.0,22.099,22.099,22.0897,22.099,18984.0
2018-08-29 14:55:00,23.77,23.77,23.76,23.77,11440.0,22.0897,22.0897,22.0804,22.0897,11440.0
2018-08-29 15:00:00,23.77,23.78,23.77,23.77,28460.0,22.0897,22.099,22.0897,22.0897,28460.0
2018-08-29 15:05:00,23.77,23.78,23.77,23.77,17228.0,22.0897,22.099,22.0897,22.0897,17228.0
2018-08-29 15:10:00,23.78,23.78,23.78,23.78,21920.0,22.099,22.099,22.099,22.099,21920.0
2018-08-29 15:15:00,23.78,23.79,23.78,23.79,18000.0,22.099,22.1083,22.099,22.1083,18000.0
2018-08-29 15:20:00,23.79,23.79,23.77,23.77,40512.0,22.1083,22.1083,22.0897,22.0897,40512.0
2018-08-29 15:25:00,23.77,23.78,23.76,23.78,49652.0,22.0897,22.099,22.0804,22.099,49652.0
2018-08-29 15:30:00,23.78,23.79,23.78,23.78,57808.0,22.099,22.1083,22.099,22.099,57808.0
2018-08-29 15:35:00,23.77,23.78,23.77,23.78,30700.0,22.0897,22.099,22.0897,22.099,30700.0
2018-08-29 15:40:00,23.78,23.78,23.77,23.77,57376.0,22.099,22.099,22.0897,22.0897,57376.0
2018-08-29 15:45:00,23.77,23.78,23.75,23.77,62072.0,22.0897,22.099,22.0711,22.0897,62072.0
2018-08-29 15:50:00,23.77,23.77,23.75,23.75,71708.0,22.0897,22.0897,22.0711,22.0711,71708.0
2018-08-29 15:55:00,23.75,23.77,23.75,23.76,153772.0,22.0711,22.0897,22.0711,22.0804,153772.0
2018-08-30 09:30:00,23.75,23.75,23.69,23.7,37184.0,22.0711,22.0711,22.0154,22.0247,37184.0
2018-08-30 09:35:00,23.71,23.73,23.68,23.7,19600.0,22.034,22.0525,22.0061,22.0247,19600.0
2018-08-30 09:40:00,23.69,23.69,23.69,23.69,1200.0,22.0154,22.0154,22.0154,22.0154,1200.0
2018-08-30 09:45:00,23.7,23.71,23.68,23.69,6084.0,22.0247,22.034,22.0061,22.0154,6084.0
2018-08-30 09:50:00,23.67,23.68,23.66,23.68,19476.0,21.9968,22.0061,21.9875,22.0061,19476.0
2018-08-30 09:55:00,23.68,23.69,23.66,23.69,15444.0,22.0061,22.0154,21.9875,22.0154,15444.0
2018-08-30 10:00:00,23.7,23.72,23.7,23.71,14544.0,22.0247,22.0433,22.0247,22.034,14544.0
2018-08-30 10:05:00,23.72,23.74,23.72,23.72,14400.0,22.0433,22.0618,22.0433,22.0433,14400.0
2018-08-30 10:10:00,23.72,23.73,23.71,23.73,11644.0,22.0433,22.0525,22.034,22.0525,11644.0
2018-08-30 10:15:00,23.74,23.74,23.73,23.73,13768.0,22.0618,22.0618,22.0525,22.0525,13768.0
2018-08-30 10:20:00,23.74,23.74,23.72,23.72,5200.0,22.0618,22.0618,22.0433,22.0433,5200.0
2018-08-30 10:25:00,23.72,23.72,23.7,23.7,7440.0,22.0433,22.0433,22.0247,22.0247,7440.0
2018-08-30 10:30:00,23.71,23.73,23.7,23.72,13284.0,22.034,22.0525,22.0247,22.0433,13284.0
2018-08-30 10:35:00,23.73,23.74,23.72,23.72,6000.0,22.0525,22.0618,22.0433,22.0433,6000.0
2018-08-30 10:40:00,23.72,23.72,23.71,23.72,6180.0,22.0433,22.0433,22.034,22.0433,6180.0
2018-08-30 10:45:00,23.71,23.73,23.71,23.72,12840.0,22.034,22.0525,22.034,22.0433,12840.0
2018-08-30 10:50:00,23.72,23.72,23.71,23.71,16724.0,22.0433,22.0433,22.034,22.034,16724.0
2018-08-30 10:55:00,23.72,23.72,23.7,23.7,4976.0,22.0433,22.0433,22.0247,22.0247,4976.0
2018-08-30 11:00:00,23.71,23.72,23.71,23.71,3760.0,22.034,22.0433,22.034,22.034,3760.0
2018-08-30 11:05:00,23.71,23.71,23.68,23.69,12840.0,22.034,22.034,22.0061,22.0154,12840.0
2018-08-30 11:10:00,23.7,23.7,23.68,23.68,6800.0,22.0247,22.0247,22.0061,22.0061,6800.0
2018-08-30 11:15:00,23.69,23.69,23.67,23.67,9380.0,22.0154,22.0154,21.9968,21.9968,9380.0
2018-08-30 11:20:00,23.66,23.66,23.65,23.65,6484.0,21.9875,21.9875,21.9782,21.9782,6484.0
2018-08-30 11:25:00,23.65,23.66,23.64,23.66,18028.0,21.9782,21.9875,21.9689,21.9875,18028.0
2018-08-30 11:30:00,23.66,23.66,23.64,23.65,6700.0,21.9875,21.9875,21.9689,21.9782,6700.0
2018-08-30 11:35:00,23.65,23.65,23.65,23.65,5424.0,21.9782,21.9782,21.9782,21.9782,5424.0
2018-08-30 11:40:00,23.65,23.66,23.65,23.65,8800.0,21.9782,21.9875,21.9782,21.9782,8800.0
2018-08-30 11:45:00,23.65,23.67,23.65,23.66,15096.0,21.9782,21.9968,21.9782,21.9875,15096.0
2018-08-30 11:50:00,23.67,23.67,23.67,23.67,3440.0,21.9968,21.9968,21.9968,21.9968,3440.0
2018-08-30 11:55:00,23.67,23.67,23.65,23.65,2960.0,21.9968,21.9968,21.9782,21.9782,2960.0
2018-08-30 12:00:00,23.65,23.67,23.65,23.66,8168.0,21.9782,21.9968,21.9782,21.9875,8168.0
2018-08-30 12:05:00,23.66,23.66,23.65,23.65,3200.0,21.9875,21.9875,21.9782,21.9782,3200.0
2018-08-30 12:10:00,23.64,23.65,23.64,23.65,8916.0,21.9689,21.9782,21.9689,21.9782,8916.0
2018-08-30 12:15:00,23.65,23.66,23.65,23.66,6400.0,21.9782,21.9875,21.9782,21.9875,6400.0
2018-08-30 12:20:00,23.66,23.67,23.66,23.67,4000.0,21.9875,21.9968,21.9875,21.9968,4000.0
2018-08-30 12:25:00,23.68,23.68,23.68,23.68,8992.0,22.0061,22.0061,22.0061,22.0061,8992.0
2018-08-30 12:30:00,23.68,23.68,23.68,23.68,8356.0,22.0061,22.0061,22.0061,22.0061,8356.0
2018-08-30 12:35:00,23.68,23.68,23.67,23.68,4240.0,22.0061,22.0061,21.9968,22.0061,4240.0
2018-08-30 12:40:00,23.68,23.69,23.68,23.69,17160.0,22.0061,22.0154,22.0061,22.0154,17160.0
2018-08-30 12:45:00,23.69,23.7,23.69,23.7,8360.0,22.0154,22.0247,22.0154,22.0247,8360.0
2018-08-30 12:50:00,23.7,23.71,23.7,23.7,12484.0,22.0247,22.034,22.0247,22.0247,12484.0
2018-08-30 12:55:00,23.71,23.71,23.69,23.7,15196.0,22.034,22.034,22.0154,22.0247,15196.0
2018-08-30 13:00:00,23.7,23.71,23.7,23.71,12000.0,22.0247,22.034,22.0247,22.034,12000.0
2018-08-30 13:05:00,23.7,23.73,23.7,23.73,10532.0,22.0247,22.0525,22.0247,22.0525,10532.0
2018-08-30 13:10:00,23.72,23.73,23.72,23.73,6000.0,22.0433,22.0525,22.0433,22.0525,6000.0
2018-08-30 13:15:00,23.73,23.74,23.73,23.73,9160.0,22.0525,22.0618,22.0525,22.0525,9160.0
2018-08-30 13:20:00,23.74,23.74,23.73,23.74,5600.0,22.0618,22.0618,22.0525,22.0618,5600.0
2018-08-30 13:25:00,23.74,23.74,23.74,23.74,2200.0,22.0618,22.0618,22.0618,22.0618,2200.0
2018-08-30 13:30:00,23.74,23.74,23.73,23.74,6024.0,22.0618,22.0618,22.0525,22.0618,6024.0
2018-08-30 13:35:00,23.73,23.74,23.73,23.73,22232.0,22.0525,22.0618,22.0525,22.0525,22232.0
2018-08-30 13:40:00,23.73,23.73,23.71,23.72,7304.0,22.0525,22.0525,22.034,22.0433,7304.0
2018-08-30 13:45:00,23.72,23.73,23.72,23.72,4000.0,22.0433,22.0525,22.0433,22.0433,4000.0
2018-08-30 13:50:00,23.72,23.72,23.72,23.72,2360.0,22.0433,22.0433,22.0433,22.0433,2360.0
2018-08-30 13:55:00,23.71,23.71,23.7,23.7,7116.0,22.034,22.034,22.0247,22.0247,7116.0
2018-08-30 14:00:00,23.72,23.73,23.71,23.72,6400.0,22.0433,22.0525,22.034,22.0433,6400.0
2018-08-30 14:05:00,23.71,23.71,23.69,23.7,8820.0,22.034,22.034,22.0154,22.0247,8820.0
2018-08-30 14:10:00,23.7,23.7,23.7,23.7,3200.0,22.0247,22.0247,22.0247,22.0247,3200.0
2018-08-30 14:15:00,23.7,23.7,23.61,23.61,38356.0,22.0247,22.0247,21.941,21.941,38356.0
2018-08-30 14:20:00,23.61,23.61,23.56,23.58,13212.0,21.941,21.941,21.8946,21.9132,13212.0
2018-08-30 14:25:00,23.59,23.6,23.57,23.59,11892.0,21.9224,21.9317,21.9039,21.9224,11892.0
2018-08-30 14:30:00,23.59,23.61,23.58,23.6,11396.0,21.9224,21.941,21.9132,21.9317,11396.0
2018-08-30 14:35:00,23.61,23.64,23.61,23.64,4800.0,21.941,21.9689,21.941,21.9689,4800.0
2018-08-30 14:40:00,23.64,23.64,23.61,23.61,13768.0,21.9689,21.9689,21.941,21.941,13768.0
2018-08-30 14:45:00,23.61,23.64,23.61,23.63,16904.0,21.941,21.9689,21.941,21.9596,16904.0
2018-08-30 14:50:00,23.61,23.62,23.61,23.61,12324.0,21.941,21.9503,21.941,21.941,12324.0
2018-08-30 14:55:00,23.61,23.61,23.59,23.59,16820.0,21.941,21.941,21.9224,21.9224,16820.0
2018-08-30 15:00:00,23.59,23.59,23.55,23.56,15792.0,21.9224,21.9224,21.8853,21.8946,15792.0
2018-08-30 15:05:00,23.57,23.58,23.56,23.57,6844.0,21.9039,21.9132,21.8946,21.9039,6844.0
2018-08-30 15:10:00,23.58,23.6,23.58,23.58,18760.0,21.9132,21.9317,21.9132,21.9132,18760.0
2018-08-30 15:15:00,23.58,23.59,23.57,23.59,8400.0,21.9132,21.9224,21.9039,21.9224,8400.0
2018-08-30 15:20:00,23.59,23.61,23.58,23.6,10232.0,21.9224,21.941,21.9132,21.9317,10232.0
2018-08-30 15:25:00,23.6,23.61,23.59,23.6,19940.0,21.9317,21.941,21.9224,21.9317,19940.0
2018-08-30 15:30:00,23.6,23.6,23.56,23.57,42400.0,21.9317,21.9317,21.8946,21.9039,42400.0
2018-08-30 15:35:00,23.57,23.58,23.54,23.55,63608.0,21.9039,21.9132,21.876,21.8853,63608.0
2018-08-30 15:40:00,23.56,23.56,23.54,23.54,53664.0,21.8946,21.8946,21.876,21.876,53664.0
2018-08-30 15:45:00,23.54,23.57,23.54,23.55,65188.0,21.876,21.9039,21.876,21.8853,65188.0
2018-08-30 15:50:00,23.55,23.56,23.54,23.56,82952.0,21.8853,21.8946,21.876,21.8946,82952.0
2018-08-30 15:55:00,23.56,23.6,23.56,23.59,228956.0,21.8946,21.9317,21.8946,21.9224,228956.0
2018-08-31 09:30:00,23.52,23.52,23.49,23.5,109368.0,21.8574,21.8574,21.8295,21.8388,109368.0
2018-08-31 09:35:00,23.49,23.5,23.44,23.49,29708.0,21.8295,21.8388,21.783,21.8295,29708.0
2018-08-31 09:40:00,23.49,23.52,23.46,23.52,12948.0,21.8295,21.8574,21.8016,21.8574,12948.0
2018-08-31 09:45:00,23.5,23.54,23.5,23.52,21680.0,21.8388,21.876,21.8388,21.8574,21680.0
2018-08-31 09:50:00,23.53,23.56,23.53,23.56,13200.0,21.8667,21.8946,21.8667,21.8946,13200.0
2018-08-31 09:55:00,23.56,23.58,23.56,23.57,21600.0,21.8946,21.9132,21.8946,21.9039,21600.0
2018-08-31 10:00:00,23.57,23.6,23.57,23.58,25920.0,21.9039,21.9317,21.9039,21.9132,25920.0
2018-08-31 10:05:00,23.59,23.6,23.57,23.58,19368.0,21.9224,21.9317,21.9039,21.9132,19368.0
2018-08-31 10:10:00,23.58,23.61,23.58,23.61,11600.0,21.9132,21.941,21.9132,21.941,11600.0
2018-08-31 10:15:00,23.61,23.61,23.56,23.56,31364.0,21.941,21.941,21.8946,21.8946,31364.0
2018-08-31 10:20:00,23.57,23.58,23.56,23.57,17028.0,21.9039,21.9132,21.8946,21.9039,17028.0
2018-08-31 10:25:00,23.58,23.58,23.55,23.55,38320.0,21.9132,21.9132,21.8853,21.8853,38320.0
2018-08-31 10:30:00,23.55,23.57,23.55,23.55,23716.0,21.8853,21.9039,21.8853,21.8853,23716.0
2018-08-31 10:35:00,23.55,23.57,23.55,23.56,19576.0,21.8853,21.9039,21.8853,21.8946,19576.0
2018-08-31 10:40:00,23.56,23.57,23.56,23.56,44076.0,21.8946,21.9039,21.8946,21.8946,44076.0
2018-08-31 10:45:00,23.56,23.56,23.54,23.56,43092.0,21.8946,21.8946,21.876,21.8946,43092.0
2018-08-31 10:50:00,23.56,23.56,23.54,23.56,15432.0,21.8946,21.8946,21.876,21.8946,15432.0
2018-08-31 10:55:00,23.56,23.57,23.56,23.57,31088.0,21.8946,21.9039,21.8946,21.9039,31088.0
2018-08-31 11:00:00,23.57,23.6,23.57,23.59,27532.0,21.9039,21.9317,21.9039,21.9224,27532.0
2018-08-31 11:05:00,23.59,23.59,23.56,23.57,29200.0,21.9224,21.9224,21.8946,21.9039,29200.0
2018-08-31 11:10:00,23.56,23.58,23.56,23.57,26536.0,21.8946,21.9132,21.8946,21.9039,26536.0
2018-08-31 11:15:00,23.57,23.58,23.56,23.56,34524.0,21.9039,21.9132,21.8946,21.8946,34524.0
2018-08-31 11:20:00,23.56,23.57,23.55,23.57,23400.0,21.8946,21.9039,21.8853,21.9039,23400.0
2018-08-31 11:25:00,23.56,23.56,23.55,23.55,17428.0,21.8946,21.8946,21.8853,21.8853,17428.0
2018-08-31 11:30:00,23.55,23.57,23.55,23.55,15344.0,21.8853,21.9039,21.8853,21.8853,15344.0
2018-08-31 11:35:00,23.55,23.57,23.55,23.57,15896.0,21.8853,21.9039,21.8853,21.9039,15896.0
2018-08-31 11:40:00,23.57,23.57,23.54,23.54,16128.0,21.9039,21.9039,21.876,21.876,16128.0
2018-08-31 11:45:00,23.55,23.55,23.54,23.54,15860.0,21.8853,21.8853,21.876,21.876,15860.0
2018-08-31 11:50:00,23.54,23.54,23.52,23.53,18824.0,21.876,21.876,21.8574,21.8667,18824.0
2018-08-31 11:55:00,23.53,23.53,23.52,23.53,17600.0,21.8667,21.8667,21.8574,21.8667,17600.0
2018-08-31 12:00:00,23.52,23.52,23.51,23.51,34532.0,21.8574,21.8574,21.8481,21.8481,34532.0
2018-08-31 12:05:00,23.51,23.51,23.5,23.51,18800.0,21.8481,21.8481,21.8388,21.8481,18800.0
2018-08-31 12:10:00,23.51,23.52,23.5,23.52,44800.0,21.8481,21.8574,21.8388,21.8574,44800.0
2018-08-31 12:15:00,23.52,23.54,23.52,23.53,8064.0,21.8574,21.876,21.8574,21.8667,8064.0
2018-08-31 12:20:00,23.53,23.53,23.52,23.52,18120.0,21.8667,21.8667,21.8574,21.8574,18120.0
2018-08-31 12:25:00,23.52,23.54,23.52,23.54,10100.0,21.8574,21.876,21.8574,21.876,10100.0
2018-08-31 12:30:00,23.54,23.54,23.51,23.51,20844.0,21.876,21.876,21.8481,21.8481,20844.0
2018-08-31 12:35:00,23.51,23.52,23.51,23.52,12168.0,21.8481,21.8574,21.8481,21.8574,12168.0
2018-08-31 12:40:00,23.52,23.54,23.52,23.54,15416.0,21.8574,21.876,21.8574,21.876,15416.0
2018-08-31 12:45:00,23.54,23.54,23.53,23.53,19836.0,21.876,21.876,21.8667,21.8667,19836.0
2018-08-31 12:50:00,23.54,23.55,23.53,23.53,12240.0,21.876,21.8853,21.8667,21.8667,12240.0
2018-08-31 12:55:00,23.53,23.54,23.53,23.54,9796.0,21.8667,21.876,21.8667,21.876,9796.0
2018-08-31 13:00:00,23.54,23.55,23.54,23.54,12000.0,21.876,21.8853,21.876,21.876,12000.0
2018-08-31 13:05:00,23.54,23.54,23.53,23.54,18280.0,21.876,21.876,21.8667,21.876,18280.0
2018-08-31 13:10:00,23.55,23.56,23.54,23.56,15680.0,21.8853,21.8946,21.876,21.8946,15680.0
2018-08-31 13:15:00,23.56,23.56,23.56,23.56,12648.0,21.8946,21.8946,21.8946,21.8946,12648.0
2018-08-31 13:20:00,23.56,23.57,23.55,23.57,6856.0,21.8946,21.9039,21.8853,21.9039,6856.0
2018-08-31 13:25:00,23.57,23.57,23.56,23.56,10092.0,21.9039,21.9039,21.8946,21.8946,10092.0
2018-08-31 13:30:00,23.56,23.57,23.55,23.57,28028.0,21.8946,21.9039,21.8853,21.9039,28028.0
2018-08-31 13:35:00,23.57,23.58,23.57,23.57,40844.0,21.9039,21.9132,21.9039,21.9039,40844.0
2018-08-31 13:40:00,23.57,23.57,23.56,23.57,8540.0,21.9039,21.9039,21.8946,21.9039,8540.0
2018-08-31 13:45:00,23.57,23.58,23.57,23.58,10576.0,21.9039,21.9132,21.9039,21.9132,10576.0
2018-08-31 13:50:00,23.58,23.58,23.57,23.57,6488.0,21.9132,21.9132,21.9039,21.9039,6488.0
2018-08-31 13:55:00,23.57,23.59,23.57,23.59,7040.0,21.9039,21.9224,21.9039,21.9224,7040.0
2018-08-31 14:00:00,23.59,23.59,23.56,23.56,12916.0,21.9224,21.9224,21.8946,21.8946,12916.0
2018-08-31 14:05:00,23.56,23.57,23.56,23.56,16128.0,21.8946,21.9039,21.8946,21.8946,16128.0
2018-08-31 14:10:00,23.56,23.56,23.55,23.55,9024.0,21.8946,21.8946,21.8853,21.8853,9024.0
2018-08-31 14:15:00,23.55,23.56,23.55,23.56,13316.0,21.8853,21.8946,21.8853,21.8946,13316.0
2018-08-31 14:20:00,23.56,23.56,23.55,23.56,13708.0,21.8946,21.8946,21.8853,21.8946,13708.0
2018-08-31 14:25:00,23.55,23.57,23.55,23.57,16876.0,21.8853,21.9039,21.8853,21.9039,16876.0
2018-08-31 14:30:00,23.57,23.57,23.56,23.57,12488.0,21.9039,21.9039,21.8946,21.9039,12488.0
2018-08-31 14:35:00,23.57,23.58,23.57,23.58,11704.0,21.9039,21.9132,21.9039,21.9132,11704.0
2018-08-31 14:40:00,23.58,23.59,23.58,23.58,14332.0,21.9132,21.9224,21.9132,21.9132,14332.0
2018-08-31 14:45:00,23.58,23.59,23.58,23.59,12348.0,21.9132,21.9224,21.9132,21.9224,12348.0
2018-08-31 14:50:00,23.59,23.6,23.58,23.59,29884.0,21.9224,21.9317,21.9132,21.9224,29884.0
2018-08-31 14:55:00,23.59,23.6,23.59,23.59,20136.0,21.9224,21.9317,21.9224,21.9224,20136.0
2018-08-31 15:00:00,23.59,23.6,23.58,23.6,32308.0,21.9224,21.9317,21.9132,21.9317,32308.0
2018-08-31 15:05:00,23.6,23.61,23.6,23.61,31156.0,21.9317,21.941,21.9317,21.941,31156.0
2018-08-31 15:10:00,23.61,23.63,23.61,23.62,16548.0,21.941,21.9596,21.941,21.9503,16548.0
2018-08-31 15:15:00,23.62,23.64,23.62,23.63,37268.0,21.9503,21.9689,21.9503,21.9596,37268.0
2018-08-31 15:20:00,23.64,23.64,23.61,23.62,67476.0,21.9689,21.9689,21.941,21.9503,67476.0
2018-08-31 15:25:00,23.62,23.62,23.6,23.61,35368.0,21.9503,21.9503,21.9317,21.941,35368.0
2018-08-31 15:30:00,23.61,23.64,23.61,23.64,53640.0,21.941,21.9689,21.941,21.9689,53640.0
2018-08-31 15:35:00,23.64,23.66,23.64,23.65,50292.0,21.9689,21.9875,21.9689,21.9782,50292.0
2018-08-31 15:40:00,23.65,23.66,23.64,23.65,57240.0,21.9782,21.9875,21.9689,21.9782,57240.0
2018-08-31 15:45:00,23.65,23.66,23.63,23.63,92672.0,21.9782,21.9875,21.9596,21.9596,92672.0
2018-08-31 15:50:00,23.63,23.65,23.63,23.65,90848.0,21.9596,21.9782,21.9596,21.9782,90848.0
2018-08-31 15:55:00,23.65,23.68,23.64,23.64,363636.0,21.9782,22.0061,21.9689,21.9689,363636.0
2018-09-04 09:30:00,23.66,23.66,23.58,23.59,164824.0,21.9875,21.9875,21.9132,21.9224,164824.0
2018-09-04 09:35:00,23.56,23.57,23.54,23.56,16092.0,21.8946,21.9039,21.876,21.8946,16092.0
2018-09-04 09:40:00,23.56,23.56,23.5,23.5,17708.0,21.8946,21.8946,21.8388,21.8388,17708.0
2018-09-04 09:45:00,23.51,23.52,23.49,23.5,44560.0,21.8481,21.8574,21.8295,21.8388,44560.0
2018-09-04 09:50:00,23.51,23.54,23.51,23.54,37168.0,21.8481,21.876,21.8481,21.876,37168.0
2018-09-04 09:55:00,23.54,23.59,23.54,23.57,43748.0,21.876,21.9224,21.876,21.9039,43748.0
2018-09-04 10:00:00,23.58,23.61,23.57,23.57,21468.0,21.9132,21.941,21.9039,21.9039,21468.0
2018-09-04 10:05:00,23.57,23.57,23.56,23.56,20640.0,21.9039,21.9039,21.8946,21.8946,20640.0
2018-09-04 10:10:00,23.56,23.58,23.56,23.57,24952.0,21.8946,21.9132,21.8946,21.9039,24952.0
2018-09-04 10:15:00,23.56,23.57,23.53,23.54,21940.0,21.8946,21.9039,21.8667,21.876,21940.0
2018-09-04 10:20:00,23.53,23.56,23.53,23.55,47696.0,21.8667,21.8946,21.8667,21.8853,47696.0
2018-09-04 10:25:00,23.54,23.56,23.54,23.54,29780.0,21.876,21.8946,21.876,21.876,29780.0
2018-09-04 10:30:00,23.56,23.57,23.54,23.56,36144.0,21.8946,21.9039,21.876,21.8946,36144.0
2018-09-04 10:35:00,23.56,23.56,23.55,23.56,20368.0,21.8946,21.8946,21.8853,21.8946,20368.0
2018-09-04 10:40:00,23.56,23.58,23.55,23.57,40496.0,21.8946,21.9132,21.8853,21.9039,40496.0
2018-09-04 10:45:00,23.57,23.6,23.56,23.6,36976.0,21.9039,21.9317,21.8946,21.9317,36976.0
2018-09-04 10:50:00,23.6,23.61,23.6,23.61,25484.0,21.9317,21.941,21.9317,21.941,25484.0
2018-09-04 10:55:00,23.62,23.62,23.59,23.59,33452.0,21.9503,21.9503,21.9224,21.9224,33452.0
2018-09-04 11:00:00,23.59,23.59,23.57,23.57,18060.0,21.9224,21.9224,21.9039,21.9039,18060.0
2018-09-04 11:05:00,23.57,23.57,23.54,23.56,33216.0,21.9039,21.9039,21.876,21.8946,33216.0
2018-09-04 11:10:00,23.56,23.57,23.53,23.54,27760.0,21.8946,21.9039,21.8667,21.876,27760.0
2018-09-04 11:15:00,23.54,23.55,23.53,23.55,63252.0,21.876,21.8853,21.8667,21.8853,63252.0
2018-09-04 11:20:00,23.55,23.56,23.53,23.53,24472.0,21.8853,21.8946,21.8667,21.8667,24472.0
2018-09-04 11:25:00,23.54,23.54,23.49,23.5,64160.0,21.876,21.876,21.8295,21.8388,64160.0
2018-09-04 11:30:00,23.5,23.52,23.5,23.52,31200.0,21.8388,21.8574,21.8388,21.8574,31200.0
2018-09-04 11:35:00,23.51,23.54,23.51,23.54,36272.0,21.8481,21.876,21.8481,21.876,36272.0
2018-09-04 11:40:00,23.54,23.54,23.49,23.49,58936.0,21.876,21.876,21.8295,21.8295,58936.0
2018-09-04 11:45:00,23.49,23.51,23.49,23.51,24808.0,21.8295,21.8481,21.8295,21.8481,24808.0
2018-09-04 11:50:00,23.51,23.51,23.49,23.51,57336.0,21.8481,21.8481,21.8295,21.8481,57336.0
2018-09-04 11:55:00,23.51,23.51,23.5,23.5,38016.0,21.8481,21.8481,21.8388,21.8388,38016.0
2018-09-04 12:00:00,23.5,23.51,23.5,23.5,35892.0,21.8388,21.8481,21.8388,21.8388,35892.0
2018-09-04 12:05:00,23.5,23.51,23.48,23.48,53600.0,21.8388,21.8481,21.8202,21.8202,53600.0
2018-09-04 12:10:00,23.48,23.5,23.47,23.49,25824.0,21.8202,21.8388,21.8109,21.8295,25824.0
2018-09-04 12:15:00,23.49,23.52,23.49,23.5,37600.0,21.8295,21.8574,21.8295,21.8388,37600.0
2018-09-04 12:20:00,23.51,23.51,23.47,23.47,26004.0,21.8481,21.8481,21.8109,21.8109,26004.0
2018-09-04 12:25:00,23.47,23.49,23.47,23.48,20172.0,21.8109,21.8295,21.8109,21.8202,20172.0
2018-09-04 12:30:00,23.49,23.5,23.48,23.5,43684.0,21.8295,21.8388,21.8202,21.8388,43684.0
2018-09-04 12:35:00,23.5,23.52,23.5,23.51,52484.0,21.8388,21.8574,21.8388,21.8481,52484.0
2018-09-04 12:40:00,23.51,23.52,23.5,23.51,12620.0,21.8481,21.8574,21.8388,21.8481,12620.0
2018-09-04 12:45:00,23.52,23.53,23.51,23.53,26676.0,21.8574,21.8667,21.8481,21.8667,26676.0
2018-09-04 12:50:00,23.53,23.53,23.51,23.53,21536.0,21.8667,21.8667,21.8481,21.8667,21536.0
2018-09-04 12:55:00,23.53,23.54,23.53,23.53,18236.0,21.8667,21.876,21.8667,21.8667,18236.0
2018-09-04 13:00:00,23.53,23.55,23.52,23.54,31400.0,21.8667,21.8853,21.8574,21.876,31400.0
2018-09-04 13:05:00,23.54,23.55,23.53,23.54,18400.0,21.876,21.8853,21.8667,21.876,18400.0
2018-09-04 13:10:00,23.54,23.55,23.54,23.54,16800.0,21.876,21.8853,21.876,21.876,16800.0
2018-09-04 13:15:00,23.54,23.54,23.53,23.53,30280.0,21.876,21.876,21.8667,21.8667,30280.0
2018-09-04 13:20:00,23.53,23.54,23.53,23.53,14828.0,21.8667,21.876,21.8667,21.8667,14828.0
2018-09-04 13:25:00,23.54,23.55,23.53,23.53,14600.0,21.876,21.8853,21.8667,21.8667,14600.0
2018-09-04 13:30:00,23.53,23.55,23.53,23.54,16800.0,21.8667,21.8853,21.8667,21.876,16800.0
2018-09-04 13:35:00,23.54,23.54,23.53,23.53,12800.0,21.876,21.876,21.8667,21.8667,12800.0
2018-09-04 13:40:00,23.52,23.54,23.51,23.51,28756.0,21.8574,21.876,21.8481,21.8481,28756.0
2018-09-04 13:45:00,23.52,23.53,23.51,23.52,15528.0,21.8574,21.8667,21.8481,21.8574,15528.0
2018-09-04 13:50:00,23.53,23.54,23.53,23.53,16000.0,21.8667,21.876,21.8667,21.8667,16000.0
2018-09-04 13:55:00,23.53,23.54,23.53,23.54,24400.0,21.8667,21.876,21.8667,21.876,24400.0
2018-09-04 14:00:00,23.54,23.54,23.53,23.53,20472.0,21.876,21.876,21.8667,21.8667,20472.0
2018-09-04 14:05:00,23.54,23.55,23.54,23.54,27980.0,21.876,21.8853,21.876,21.876,27980.0
2018-09-04 14:10:00,23.54,23.54,23.53,23.54,15632.0,21.876,21.876,21.8667,21.876,15632.0
2018-09-04 14:15:00,23.54,23.56,23.54,23.55,29716.0,21.876,21.8946,21.876,21.8853,29716.0
2018-09-04 14:20:00,23.55,23.58,23.55,23.58,22752.0,21.8853,21.9132,21.8853,21.9132,22752.0
2018-09-04 14:25:00,23.58,23.58,23.57,23.57,8800.0,21.9132,21.9132,21.9039,21.9039,8800.0
2018-09-04 14:30:00,23.57,23.58,23.56,23.57,23236.0,21.9039,21.9132,21.8946,21.9039,23236.0
2018-09-04 14:35:00,23.57,23.58,23.57,23.58,15600.0,21.9039,21.9132,21.9039,21.9132,15600.0
2018-09-04 14:40:00,23.58,23.59,23.58,23.59,26024.0,21.9132,21.9224,21.9132,21.9224,26024.0
2018-09-04 14:45:00,23.59,23.59,23.58,23.59,36128.0,21.9224,21.9224,21.9132,21.9224,36128.0
2018-09-04 14:50:00,23.59,23.61,23.59,23.6,39744.0,21.9224,21.941,21.9224,21.9317,39744.0
2018-09-04 14:55:00,23.6,23.62,23.6,23.61,29324.0,21.9317,21.9503,21.9317,21.941,29324.0
2018-09-04 15:00:00,23.61,23.62,23.6,23.61,27640.0,21.941,21.9503,21.9317,21.941,27640.0
2018-09-04 15:05:00,23.61,23.63,23.61,23.63,28460.0,21.941,21.9596,21.941,21.9596,28460.0
2018-09-04 15:10:00,23.63,23.63,23.61,23.61,19748.0,21.9596,21.9596,21.941,21.941,19748.0
2018-09-04 15:15:00,23.62,23.62,23.61,23.61,25288.0,21.9503,21.9503,21.941,21.941,25288.0
2018-09-04 15:20:00,23.61,23.62,23.61,23.61,21416.0,21.941,21.9503,21.941,21.941,21416.0
2018-09-04 15:25:00,23.61,23.62,23.61,23.61,35736.0,21.941,21.9503,21.941,21.941,35736.0
2018-09-04 15:30:00,23.61,23.62,23.61,23.62,41828.0,21.941,21.9503,21.941,21.9503,41828.0
2018-09-04 15:35:00,23.62,23.62,23.61,23.62,39104.0,21.9503,21.9503,21.941,21.9503,39104.0
2018-09-04 15:40:00,23.62,23.63,23.61,23.62,64348.0,21.9503,21.9596,21.941,21.9503,64348.0
2018-09-04 15:45:00,23.62,23.63,23.61,23.62,82224.0,21.9503,21.9596,21.941,21.9503,82224.0
2018-09-04 15:50:00,23.62,23.62,23.6,23.6,97132.0,21.9503,21.9503,21.9317,21.9317,97132.0
2018-09-04 15:55:00,23.6,23.64,23.6,23.63,229928.0,21.9317,21.9689,21.9317,21.9596,229928.0
2018-09-05 09:30:00,23.66,23.66,23.58,23.58,49732.0,21.9875,21.9875,21.9132,21.9132,49732.0
2018-09-05 09:35:00,23.58,23.62,23.55,23.62,23512.0,21.9132,21.9503,21.8853,21.9503,23512.0
2018-09-05 09:40:00,23.62,23.62,23.6,23.61,10280.0,21.9503,21.9503,21.9317,21.941,10280.0
2018-09-05 09:45:00,23.61,23.65,23.61,23.64,17792.0,21.941,21.9782,21.941,21.9689,17792.0
2018-09-05 09:50:00,23.64,23.64,23.61,23.61,21000.0,21.9689,21.9689,21.941,21.941,21000.0
2018-09-05 09:55:00,23.61,23.62,23.55,23.55,14000.0,21.941,21.9503,21.8853,21.8853,14000.0
2018-09-05 10:00:00,23.57,23.59,23.56,23.59,18800.0,21.9039,21.9224,21.8946,21.9224,18800.0
2018-09-05 10:05:00,23.58,23.58,23.56,23.58,19316.0,21.9132,21.9132,21.8946,21.9132,19316.0
2018-09-05 10:10:00,23.59,23.59,23.54,23.54,18900.0,21.9224,21.9224,21.876,21.876,18900.0
2018-09-05 10:15:00,23.54,23.56,23.53,23.54,12400.0,21.876,21.8946,21.8667,21.876,12400.0
2018-09-05 10:20:00,23.54,23.54,23.5,23.51,16172.0,21.876,21.876,21.8388,21.8481,16172.0
2018-09-05 10:25:00,23.51,23.56,23.5,23.56,36008.0,21.8481,21.8946,21.8388,21.8946,36008.0
2018-09-05 10:30:00,23.55,23.55,23.52,23.53,14496.0,21.8853,21.8853,21.8574,21.8667,14496.0
2018-09-05 10:35:00,23.53,23.55,23.52,23.54,27600.0,21.8667,21.8853,21.8574,21.876,27600.0
2018-09-05 10:40:00,23.52,23.55,23.51,23.55,16800.0,21.8574,21.8853,21.8481,21.8853,16800.0
2018-09-05 10:45:00,23.56,23.6,23.56,23.57,20400.0,21.8946,21.9317,21.8946,21.9039,20400.0
2018-09-05 10:50:00,23.57,23.58,23.57,23.58,17928.0,21.9039,21.9132,21.9039,21.9132,17928.0
2018-09-05 10:55:00,23.59,23.61,23.59,23.61,6400.0,21.9224,21.941,21.9224,21.941,6400.0
2018-09-05 11:00:00,23.61,23.62,23.6,23.61,54560.0,21.941,21.9503,21.9317,21.941,54560.0
2018-09-05 11:05:00,23.61,23.61,23.59,23.61,17672.0,21.941,21.941,21.9224,21.941,17672.0
2018-09-05 11:10:00,23.61,23.63,23.6,23.62,13600.0,21.941,21.9596,21.9317,21.9503,13600.0
2018-09-05 11:15:00,23.62,23.64,23.61,23.64,8856.0,21.9503,21.9689,21.941,21.9689,8856.0
2018-09-05 11:20:00,23.65,23.66,23.63,23.63,12908.0,21.9782,21.9875,21.9596,21.9596,12908.0
2018-09-05 11:25:00,23.63,23.63,23.61,23.61,24144.0,21.9596,21.9596,21.941,21.941,24144.0
2018-09-05 11:30:00,23.61,23.63,23.6,23.62,13172.0,21.941,21.9596,21.9317,21.9503,13172.0
2018-09-05 11:35:00,23.62,23.64,23.61,23.63,12028.0,21.9503,21.9689,21.941,21.9596,12028.0
2018-09-05 11:40:00,23.64,23.64,23.63,23.63,18460.0,21.9689,21.9689,21.9596,21.9596,18460.0
2018-09-05 11:45:00,23.63,23.65,23.63,23.65,15820.0,21.9596,21.9782,21.9596,21.9782,15820.0
2018-09-05 11:50:00,23.66,23.68,23.66,23.67,26848.0,21.9875,22.0061,21.9875,21.9968,26848.0
2018-09-05 11:55:00,23.66,23.67,23.65,23.66,30644.0,21.9875,21.9968,21.9782,21.9875,30644.0
2018-09-05 12:00:00,23.66,23.68,23.66,23.68,14084.0,21.9875,22.0061,21.9875,22.0061,14084.0
2018-09-05 12:05:00,23.68,23.68,23.67,23.68,24812.0,22.0061,22.0061,21.9968,22.0061,24812.0
2018-09-05 12:10:00,23.68,23.69,23.67,23.68,107392.0,22.0061,22.0154,21.9968,22.0061,107392.0
2018-09-05 12:15:00,23.68,23.69,23.68,23.68,77720.0,22.0061,22.0154,22.0061,22.0061,77720.0
2018-09-05 12:20:00,23.68,23.69,23.68,23.69,11524.0,22.0061,22.0154,22.0061,22.0154,11524.0
2018-09-05 12:25:00,23.69,23.69,23.68,23.68,12804.0,22.0154,22.0154,22.0061,22.0061,12804.0
2018-09-05 12:30:00,23.69,23.7,23.68,23.7,21816.0,22.0154,22.0247,22.0061,22.0247,21816.0
2018-09-05 12:35:00,23.7,23.71,23.7,23.71,9680.0,22.0247,22.034,22.0247,22.034,9680.0
2018-09-05 12:40:00,23.7,23.71,23.7,23.7,6000.0,22.0247,22.034,22.0247,22.0247,6000.0
2018-09-05 12:45:00,23.7,23.7,23.7,23.7,2804.0,22.0247,22.0247,22.0247,22.0247,2804.0
2018-09-05 12:50:00,23.7,23.71,23.69,23.71,61548.0,22.0247,22.034,22.0154,22.034,61548.0
2018-09-05 12:55:00,23.7,23.71,23.7,23.71,54272.0,22.0247,22.034,22.0247,22.034,54272.0
2018-09-05 13:00:00,23.71,23.71,23.7,23.71,54832.0,22.034,22.034,22.0247,22.034,54832.0
2018-09-05 13:05:00,23.7,23.73,23.7,23.73,24444.0,22.0247,22.0525,22.0247,22.0525,24444.0
2018-09-05 13:10:00,23.73,23.74,23.71,23.74,48380.0,22.0525,22.0618,22.034,22.0618,48380.0
2018-09-05 13:15:00,23.73,23.75,23.73,23.75,88340.0,22.0525,22.0711,22.0525,22.0711,88340.0
2018-09-05 13:20:00,23.75,23.76,23.74,23.76,28328.0,22.0711,22.0804,22.0618,22.0804,28328.0
2018-09-05 13:25:00,23.76,23.78,23.76,23.77,47564.0,22.0804,22.099,22.0804,22.0897,47564.0
2018-09-05 13:30:00,23.76,23.79,23.76,23.78,22144.0,22.0804,22.1083,22.0804,22.099,22144.0
2018-09-05 13:35:00,23.78,23.79,23.78,23.78,27260.0,22.099,22.1083,22.099,22.099,27260.0
2018-09-05 13:40:00,23.78,23.79,23.77,23.79,92156.0,22.099,22.1083,22.0897,22.1083,92156.0
2018-09-05 13:45:00,23.79,23.79,23.77,23.77,25036.0,22.1083,22.1083,22.0897,22.0897,25036.0
2018-09-05 13:50:00,23.77,23.8,23.77,23.8,49404.0,22.0897,22.1176,22.0897,22.1176,49404.0
2018-09-05 13:55:00,23.79,23.8,23.79,23.79,44632.0,22.1083,22.1176,22.1083,22.1083,44632.0
2018-09-05 14:00:00,23.79,23.81,23.79,23.8,100428.0,22.1083,22.1269,22.1083,22.1176,100428.0
2018-09-05 14:05:00,23.79,23.8,23.77,23.78,42676.0,22.1083,22.1176,22.0897,22.099,42676.0
2018-09-05 14:10:00,23.78,23.79,23.78,23.79,41316.0,22.099,22.1083,22.099,22.1083,41316.0
2018-09-05 14:15:00,23.78,23.81,23.78,23.81,51032.0,22.099,22.1269,22.099,22.1269,51032.0
2018-09-05 14:20:00,23.81,23.81,23.79,23.81,45220.0,22.1269,22.1269,22.1083,22.1269,45220.0
2018-09-05 14:25:00,23.81,23.82,23.81,23.81,21512.0,22.1269,22.1362,22.1269,22.1269,21512.0
2018-09-05 14:30:00,23.81,23.82,23.81,23.81,34956.0,22.1269,22.1362,22.1269,22.1269,34956.0
2018-09-05 14:35:00,23.81,23.82,23.81,23.82,73508.0,22.1269,22.1362,22.1269,22.1362,73508.0
2018-09-05 14:40:00,23.81,23.81,23.81,23.81,34040.0,22.1269,22.1269,22.1269,22.1269,34040.0
2018-09-05 14:45:00,23.81,23.81,23.78,23.79,58848.0,22.1269,22.1269,22.099,22.1083,58848.0
2018-09-05 14:50:00,23.79,23.79,23.77,23.78,27528.0,22.1083,22.1083,22.0897,22.099,27528.0
2018-09-05 14:55:00,23.78,23.8,23.78,23.79,22408.0,22.099,22.1176,22.099,22.1083,22408.0
2018-09-05 15:00:00,23.8,23.81,23.79,23.81,52272.0,22.1176,22.1269,22.1083,22.1269,52272.0
2018-09-05 15:05:00,23.8,23.8,23.78,23.79,15936.0,22.1176,22.1176,22.099,22.1083,15936.0
2018-09-05 15:10:00,23.79,23.8,23.78,23.8,25516.0,22.1083,22.1176,22.099,22.1176,25516.0
2018-09-05 15:15:00,23.8,23.82,23.8,23.81,39044.0,22.1176,22.1362,22.1176,22.1269,39044.0
2018-09-05 15:20:00,23.81,23.81,23.79,23.79,47664.0,22.1269,22.1269,22.1083,22.1083,47664.0
2018-09-05 15:25:00,23.79,23.79,23.79,23.79,44344.0,22.1083,22.1083,22.1083,22.1083,44344.0
2018-09-05 15:30:00,23.79,23.81,23.79,23.81,63364.0,22.1083,22.1269,22.1083,22.1269,63364.0
2018-09-05 15:35:00,23.81,23.81,23.8,23.8,54312.0,22.1269,22.1269,22.1176,22.1176,54312.0
2018-09-05 15:40:00,23.8,23.8,23.78,23.78,71136.0,22.1176,22.1176,22.099,22.099,71136.0
2018-09-05 15:45:00,23.78,23.79,23.76,23.76,108908.0,22.099,22.1083,22.0804,22.0804,108908.0
2018-09-05 15:50:00,23.76,23.78,23.75,23.77,141648.0,22.0804,22.099,22.0711,22.0897,141648.0
2018-09-05 15:55:00,23.77,23.79,23.77,23.78,251528.0,22.0897,22.1083,22.0897,22.099,251528.0
2018-09-06 09:30:00,23.78,23.84,23.78,23.83,66108.0,22.099,22.1548,22.099,22.1455,66108.0
2018-09-06 09:35:00,23.82,23.83,23.79,23.79,32756.0,22.1362,22.1455,22.1083,22.1083,32756.0
2018-09-06 09:40:00,23.79,23.8,23.78,23.79,10052.0,22.1083,22.1176,22.099,22.1083,10052.0
2018-09-06 09:45:00,23.79,23.85,23.79,23.84,16000.0,22.1083,22.1641,22.1083,22.1548,16000.0
2018-09-06 09:50:00,23.84,23.84,23.83,23.84,13280.0,22.1548,22.1548,22.1455,22.1548,13280.0
2018-09-06 09:55:00,23.85,23.91,23.85,23.88,120692.0,22.1641,22.2198,22.1641,22.1919,120692.0
2018-09-06 10:00:00,23.88,23.89,23.86,23.88,58236.0,22.1919,22.2012,22.1734,22.1919,58236.0
2018-09-06 10:05:00,23.88,23.88,23.84,23.85,22276.0,22.1919,22.1919,22.1548,22.1641,22276.0
2018-09-06 10:10:00,23.85,23.85,23.79,23.81,18644.0,22.1641,22.1641,22.1083,22.1269,18644.0
2018-09-06 10:15:00,23.81,23.82,23.8,23.8,33424.0,22.1269,22.1362,22.1176,22.1176,33424.0
2018-09-06 10:20:00,23.79,23.81,23.78,23.8,15296.0,22.1083,22.1269,22.099,22.1176,15296.0
2018-09-06 10:25:00,23.8,23.82,23.79,23.82,20800.0,22.1176,22.1362,22.1083,22.1362,20800.0
2018-09-06 10:30:00,23.82,23.83,23.8,23.8,42100.0,22.1362,22.1455,22.1176,22.1176,42100.0
2018-09-06 10:35:00,23.8,23.81,23.78,23.79,26912.0,22.1176,22.1269,22.099,22.1083,26912.0
2018-09-06 10:40:00,23.8,23.82,23.79,23.81,16400.0,22.1176,22.1362,22.1083,22.1269,16400.0
2018-09-06 10:45:00,23.81,23.81,23.75,23.76,36076.0,22.1269,22.1269,22.0711,22.0804,36076.0
2018-09-06 10:50:00,23.77,23.79,23.76,23.79,20000.0,22.0897,22.1083,22.0804,22.1083,20000.0
2018-09-06 10:55:00,23.78,23.84,23.78,23.82,28816.0,22.099,22.1548,22.099,22.1362,28816.0
2018-09-06 11:00:00,23.82,23.82,23.76,23.77,20676.0,22.1362,22.1362,22.0804,22.0897,20676.0
2018-09-06 11:05:00,23.75,23.77,23.74,23.74,14236.0,22.0711,22.0897,22.0618,22.0618,14236.0
2018-09-06 11:10:00,23.73,23.79,23.73,23.77,40900.0,22.0525,22.1083,22.0525,22.0897,40900.0
2018-09-06 11:15:00,23.77,23.78,23.76,23.77,27400.0,22.0897,22.099,22.0804,22.0897,27400.0
2018-09-06 11:20:00,23.77,23.81,23.76,23.81,32272.0,22.0897,22.1269,22.0804,22.1269,32272.0
2018-09-06 11:25:00,23.8,23.81,23.79,23.79,26300.0,22.1176,22.1269,22.1083,22.1083,26300.0
2018-09-06 11:30:00,23.8,23.81,23.79,23.81,31320.0,22.1176,22.1269,22.1083,22.1269,31320.0
2018-09-06 11:35:00,23.81,23.82,23.79,23.8,21440.0,22.1269,22.1362,22.1083,22.1176,21440.0
2018-09-06 11:40:00,23.81,23.81,23.79,23.79,10400.0,22.1269,22.1269,22.1083,22.1083,10400.0
2018-09-06 11:45:00,23.79,23.83,23.79,23.83,21332.0,22.1083,22.1455,22.1083,22.1455,21332.0
2018-09-06 11:50:00,23.83,23.84,23.82,23.83,22448.0,22.1455,22.1548,22.1362,22.1455,22448.0
2018-09-06 11:55:00,23.83,23.85,23.8,23.83,41236.0,22.1455,22.1641,22.1176,22.1455,41236.0
2018-09-06 12:00:00,23.83,23.83,23.81,23.81,17604.0,22.1455,22.1455,22.1269,22.1269,17604.0
2018-09-06 12:05:00,23.81,23.82,23.81,23.82,13744.0,22.1269,22.1362,22.1269,22.1362,13744.0
2018-09-06 12:10:00,23.82,23.82,23.8,23.8,14672.0,22.1362,22.1362,22.1176,22.1176,14672.0
2018-09-06 12:15:00,23.81,23.82,23.8,23.81,17600.0,22.1269,22.1362,22.1176,22.1269,17600.0
2018-09-06 12:20:00,23.81,23.83,23.81,23.82,49472.0,22.1269,22.1455,22.1269,22.1362,49472.0
2018-09-06 12:25:00,23.82,23.82,23.81,23.82,22316.0,22.1362,22.1362,22.1269,22.1362,22316.0
2018-09-06 12:30:00,23.82,23.83,23.8,23.81,28260.0,22.1362,22.1455,22.1176,22.1269,28260.0
2018-09-06 12:35:00,23.81,23.82,23.8,23.8,40296.0,22.1269,22.1362,22.1176,22.1176,40296.0
2018-09-06 12:40:00,23.81,23.82,23.8,23.82,15380.0,22.1269,22.1362,22.1176,22.1362,15380.0
2018-09-06 12:45:00,23.82,23.83,23.81,23.81,24000.0,22.1362,22.1455,22.1269,22.1269,24000.0
2018-09-06 12:50:00,23.81,23.83,23.81,23.81,28600.0,22.1269,22.1455,22.1269,22.1269,28600.0
2018-09-06 12:55:00,23.81,23.82,23.8,23.8,18592.0,22.1269,22.1362,22.1176,22.1176,18592.0
2018-09-06 13:00:00,23.8,23.8,23.77,23.77,16412.0,22.1176,22.1176,22.0897,22.0897,16412.0
2018-09-06 13:05:00,23.77,23.8,23.77,23.8,14596.0,22.0897,22.1176,22.0897,22.1176,14596.0
2018-09-06 13:10:00,23.79,23.81,23.79,23.8,15656.0,22.1083,22.1269,22.1083,22.1176,15656.0
2018-09-06 13:15:00,23.81,23.83,23.8,23.83,118840.0,22.1269,22.1455,22.1176,22.1455,118840.0
2018-09-06 13:20:00,23.83,23.84,23.83,23.83,17000.0,22.1455,22.1548,22.1455,22.1455,17000.0
2018-09-06 13:25:00,23.83,23.84,23.83,23.84,17596.0,22.1455,22.1548,22.1455,22.1548,17596.0
2018-09-06 13:30:00,23.84,23.85,23.83,23.84,30964.0,22.1548,22.1641,22.1455,22.1548,30964.0
2018-09-06 13:35:00,23.84,23.86,23.84,23.85,28028.0,22.1548,22.1734,22.1548,22.1641,28028.0
2018-09-06 13:40:00,23.85,23.87,23.85,23.87,26988.0,22.1641,22.1827,22.1641,22.1827,26988.0
2018-09-06 13:45:00,23.88,23.88,23.86,23.87,27920.0,22.1919,22.1919,22.1734,22.1827,27920.0
2018-09-06 13:50:00,23.87,23.88,23.86,23.86,22848.0,22.1827,22.1919,22.1734,22.1734,22848.0
2018-09-06 13:55:00,23.86,23.86,23.86,23.86,12524.0,22.1734,22.1734,22.1734,22.1734,12524.0
2018-09-06 14:00:00,23.86,23.88,23.86,23.86,31296.0,22.1734,22.1919,22.1734,22.1734,31296.0
2018-09-06 14:05:00,23.86,23.88,23.86,23.87,15004.0,22.1734,22.1919,22.1734,22.1827,15004.0
2018-09-06 14:10:00,23.87,23.88,23.87,23.88,21404.0,22.1827,22.1919,22.1827,22.1919,21404.0
2018-09-06 14:15:00,23.87,23.88,23.86,23.86,12384.0,22.1827,22.1919,22.1734,22.1734,12384.0
2018-09-06 14:20:00,23.86,23.86,23.83,23.84,23064.0,22.1734,22.1734,22.1455,22.1548,23064.0
2018-09-06 14:25:00,23.84,23.86,23.84,23.85,19200.0,22.1548,22.1734,22.1548,22.1641,19200.0
2018-09-06 14:30:00,23.85,23.87,23.85,23.87,21316.0,22.1641,22.1827,22.1641,22.1827,21316.0
2018-09-06 14:35:00,23.87,23.87,23.86,23.86,8800.0,22.1827,22.1827,22.1734,22.1734,8800.0
2018-09-06 14:40:00,23.86,23.88,23.86,23.88,9888.0,22.1734,22.1919,22.1734,22.1919,9888.0
2018-09-06 14:45:00,23.87,23.88,23.86,23.86,41280.0,22.1827,22.1919,22.1734,22.1734,41280.0
2018-09-06 14:50:00,23.86,23.86,23.86,23.86,12840.0,22.1734,22.1734,22.1734,22.1734,12840.0
2018-09-06 14:55:00,23.86,23.86,23.85,23.85,33384.0,22.1734,22.1734,22.1641,22.1641,33384.0
2018-09-06 15:00:00,23.85,23.88,23.85,23.87,27216.0,22.1641,22.1919,22.1641,22.1827,27216.0
2018-09-06 15:05:00,23.87,23.89,23.87,23.88,36464.0,22.1827,22.2012,22.1827,22.1919,36464.0
2018-09-06 15:10:00,23.88,23.9,23.88,23.89,16616.0,22.1919,22.2105,22.1919,22.2012,16616.0
2018-09-06 15:15:00,23.89,23.89,23.87,23.87,19536.0,22.2012,22.2012,22.1827,22.1827,19536.0
2018-09-06 15:20:00,23.87,23.88,23.87,23.88,31144.0,22.1827,22.1919,22.1827,22.1919,31144.0
2018-09-06 15:25:00,23.88,23.89,23.88,23.89,28364.0,22.1919,22.2012,22.1919,22.2012,28364.0
2018-09-06 15:30:00,23.89,23.89,23.88,23.88,38948.0,22.2012,22.2012,22.1919,22.1919,38948.0
2018-09-06 15:35:00,23.88,23.9,23.88,23.89,40792.0,22.1919,22.2105,22.1919,22.2012,40792.0
2018-09-06 15:40:00,23.89,23.89,23.87,23.88,55048.0,22.2012,22.2012,22.1827,22.1919,55048.0
2018-09-06 15:45:00,23.88,23.89,23.88,23.88,62900.0,22.1919,22.2012,22.1919,22.1919,62900.0
2018-09-06 15:50:00,23.88,23.89,23.87,23.88,74920.0,22.1919,22.2012,22.1827,22.1919,74920.0
2018-09-06 15:55:00,23.89,23.89,23.87,23.88,237876.0,22.2012,22.2012,22.1827,22.1919,237876.0
2018-09-07 09:30:00,23.86,23.86,23.78,23.8,97104.0,22.1734,22.1734,22.099,22.1176,97104.0
2018-09-07 09:35:00,23.79,23.84,23.77,23.84,76776.0,22.1083,22.1548,22.0897,22.1548,76776.0
2018-09-07 09:40:00,23.84,23.85,23.8,23.83,95528.0,22.1548,22.1641,22.1176,22.1455,95528.0
2018-09-07 09:45:00,23.83,23.86,23.82,23.86,39736.0,22.1455,22.1734,22.1362,22.1734,39736.0
2018-09-07 09:50:00,23.86,23.92,23.86,23.92,24400.0,22.1734,22.2291,22.1734,22.2291,24400.0
2018-09-07 09:55:00,23.92,23.92,23.86,23.87,23200.0,22.2291,22.2291,22.1734,22.1827,23200.0
2018-09-07 10:00:00,23.87,23.9,23.87,23.9,45200.0,22.1827,22.2105,22.1827,22.2105,45200.0
2018-09-07 10:05:00,23.9,23.9,23.87,23.88,36436.0,22.2105,22.2105,22.1827,22.1919,36436.0
2018-09-07 10:10:00,23.88,23.92,23.87,23.91,36056.0,22.1919,22.2291,22.1827,22.2198,36056.0
2018-09-07 10:15:00,23.89,23.91,23.89,23.91,15792.0,22.2012,22.2198,22.2012,22.2198,15792.0
2018-09-07 10:20:00,23.9,23.91,23.88,23.91,26964.0,22.2105,22.2198,22.1919,22.2198,26964.0
2018-09-07 10:25:00,23.91,23.92,23.89,23.9,17660.0,22.2198,22.2291,22.2012,22.2105,17660.0
2018-09-07 10:30:00,23.91,23.91,23.9,23.91,26400.0,22.2198,22.2198,22.2105,22.2198,26400.0
2018-09-07 10:35:00,23.92,23.92,23.9,23.91,18780.0,22.2291,22.2291,22.2105,22.2198,18780.0
2018-09-07 10:40:00,23.91,23.92,23.9,23.9,28220.0,22.2198,22.2291,22.2105,22.2105,28220.0
2018-09-07 10:45:00,23.9,23.96,23.9,23.95,50748.0,22.2105,22.2663,22.2105,22.257,50748.0
2018-09-07 10:50:00,23.94,23.95,23.92,23.93,29440.0,22.2477,22.257,22.2291,22.2384,29440.0
2018-09-07 10:55:00,23.92,23.92,23.91,23.92,15600.0,22.2291,22.2291,22.2198,22.2291,15600.0
2018-09-07 11:00:00,23.92,23.92,23.9,23.9,21076.0,22.2291,22.2291,22.2105,22.2105,21076.0
2018-09-07 11:05:00,23.9,23.93,23.9,23.93,46800.0,22.2105,22.2384,22.2105,22.2384,46800.0
2018-09-07 11:10:00,23.92,23.92,23.9,23.9,18976.0,22.2291,22.2291,22.2105,22.2105,18976.0
2018-09-07 11:15:00,23.9,23.92,23.9,23.91,20056.0,22.2105,22.2291,22.2105,22.2198,20056.0
2018-09-07 11:20:00,23.91,23.92,23.9,23.9,18400.0,22.2198,22.2291,22.2105,22.2105,18400.0
2018-09-07 11:25:00,23.89,23.91,23.88,23.91,21096.0,22.2012,22.2198,22.1919,22.2198,21096.0
2018-09-07 11:30:00,23.91,23.92,23.9,23.92,26952.0,22.2198,22.2291,22.2105,22.2291,26952.0
2018-09-07 11:35:00,23.92,23.94,23.92,23.93,18992.0,22.2291,22.2477,22.2291,22.2384,18992.0
2018-09-07 11:40:00,23.94,23.94,23.93,23.93,13824.0,22.2477,22.2477,22.2384,22.2384,13824.0
2018-09-07 11:45:00,23.93,23.94,23.93,23.94,17684.0,22.2384,22.2477,22.2384,22.2477,17684.0
2018-09-07 11:50:00,23.94,23.94,23.93,23.93,22400.0,22.2477,22.2477,22.2384,22.2384,22400.0
2018-09-07 11:55:00,23.93,23.93,23.91,23.91,55200.0,22.2384,22.2384,22.2198,22.2198,55200.0
2018-09-07 12:00:00,23.91,23.92,23.88,23.88,29868.0,22.2198,22.2291,22.1919,22.1919,29868.0
2018-09-07 12:05:00,23.88,23.89,23.81,23.82,125428.0,22.1919,22.2012,22.1269,22.1362,125428.0
2018-09-07 12:10:00,23.81,23.85,23.8,23.85,38824.0,22.1269,22.1641,22.1176,22.1641,38824.0
2018-09-07 12:15:00,23.84,23.85,23.83,23.83,35888.0,22.1548,22.1641,22.1455,22.1455,35888.0
2018-09-07 12:20:00,23.84,23.84,23.82,23.83,18800.0,22.1548,22.1548,22.1362,22.1455,18800.0
2018-09-07 12:25:00,23.82,23.82,23.82,23.82,9600.0,22.1362,22.1362,22.1362,22.1362,9600.0
2018-09-07 12:30:00,23.81,23.84,23.81,23.83,48008.0,22.1269,22.1548,22.1269,22.1455,48008.0
2018-09-07 12:35:00,23.82,23.84,23.82,23.84,61200.0,22.1362,22.1548,22.1362,22.1548,61200.0
2018-09-07 12:40:00,23.84,23.84,23.8,23.81,226068.0,22.1548,22.1548,22.1176,22.1269,226068.0
2018-09-07 12:45:00,23.81,23.83,23.8,23.83,262900.0,22.1269,22.1455,22.1176,22.1455,262900.0
2018-09-07 12:50:00,23.83,23.84,23.82,23.83,47444.0,22.1455,22.1548,22.1362,22.1455,47444.0
2018-09-07 12:55:00,23.83,23.84,23.83,23.84,41600.0,22.1455,22.1548,22.1455,22.1548,41600.0
2018-09-07 13:00:00,23.83,23.86,23.83,23.83,274184.0,22.1455,22.1734,22.1455,22.1455,274184.0
2018-09-07 13:05:00,23.82,23.82,23.79,23.79,52764.0,22.1362,22.1362,22.1083,22.1083,52764.0
2018-09-07 13:10:00,23.78,23.8,23.78,23.79,8040.0,22.099,22.1176,22.099,22.1083,8040.0
2018-09-07 13:15:00,23.78,23.8,23.78,23.79,18440.0,22.099,22.1176,22.099,22.1083,18440.0
2018-09-07 13:20:00,23.78,23.8,23.78,23.79,16400.0,22.099,22.1176,22.099,22.1083,16400.0
2018-09-07 13:25:00,23.79,23.8,23.79,23.8,13600.0,22.1083,22.1176,22.1083,22.1176,13600.0
2018-09-07 13:30:00,23.8,23.81,23.8,23.8,22100.0,22.1176,22.1269,22.1176,22.1176,22100.0
2018-09-07 13:35:00,23.8,23.8,23.75,23.75,61504.0,22.1176,22.1176,22.0711,22.0711,61504.0
2018-09-07 13:40:00,23.75,23.75,23.74,23.74,35492.0,22.0711,22.0711,22.0618,22.0618,35492.0
2018-09-07 13:45:00,23.75,23.76,23.75,23.75,19268.0,22.0711,22.0804,22.0711,22.0711,19268.0
2018-09-07 13:50:00,23.75,23.76,23.75,23.75,16104.0,22.0711,22.0804,22.0711,22.0711,16104.0
2018-09-07 13:55:00,23.75,23.75,23.74,23.74,12000.0,22.0711,22.0711,22.0618,22.0618,12000.0
2018-09-07 14:00:00,23.74,23.76,23.74,23.75,19944.0,22.0618,22.0804,22.0618,22.0711,19944.0
2018-09-07 14:05:00,23.75,23.76,23.75,23.76,13400.0,22.0711,22.0804,22.0711,22.0804,13400.0
2018-09-07 14:10:00,23.76,23.8,23.76,23.79,22000.0,22.0804,22.1176,22.0804,22.1083,22000.0
2018-09-07 14:15:00,23.79,23.79,23.77,23.78,18004.0,22.1083,22.1083,22.0897,22.099,18004.0
2018-09-07 14:20:00,23.77,23.78,23.77,23.78,11204.0,22.0897,22.099,22.0897,22.099,11204.0
2018-09-07 14:25:00,23.78,23.82,23.78,23.82,37772.0,22.099,22.1362,22.099,22.1362,37772.0
2018-09-07 14:30:00,23.82,23.82,23.8,23.81,29320.0,22.1362,22.1362,22.1176,22.1269,29320.0
2018-09-07 14:35:00,23.8,23.81,23.8,23.8,7600.0,22.1176,22.1269,22.1176,22.1176,7600.0
2018-09-07 14:40:00,23.8,23.82,23.8,23.82,32760.0,22.1176,22.1362,22.1176,22.1362,32760.0
2018-09-07 14:45:00,23.81,23.82,23.81,23.82,11600.0,22.1269,22.1362,22.1269,22.1362,11600.0
2018-09-07 14:50:00,23.81,23.81,23.8,23.81,30276.0,22.1269,22.1269,22.1176,22.1269,30276.0
2018-09-07 14:55:00,23.81,23.84,23.81,23.84,45600.0,22.1269,22.1548,22.1269,22.1548,45600.0
2018-09-07 15:00:00,23.84,23.85,23.83,23.84,29012.0,22.1548,22.1641,22.1455,22.1548,29012.0
2018-09-07 15:05:00,23.84,23.84,23.82,23.83,28060.0,22.1548,22.1548,22.1362,22.1455,28060.0
2018-09-07 15:10:00,23.84,23.85,23.84,23.84,40008.0,22.1548,22.1641,22.1548,22.1548,40008.0
2018-09-07 15:15:00,23.84,23.84,23.83,23.84,24936.0,22.1548,22.1548,22.1455,22.1548,24936.0
2018-09-07 15:20:00,23.84,23.84,23.82,23.83,42000.0,22.1548,22.1548,22.1362,22.1455,42000.0
2018-09-07 15:25:00,23.83,23.85,23.83,23.84,17008.0,22.1455,22.1641,22.1455,22.1548,17008.0
2018-09-07 15:30:00,23.84,23.85,23.83,23.84,101224.0,22.1548,22.1641,22.1455,22.1548,101224.0
2018-09-07 15:35:00,23.84,23.85,23.82,23.83,77932.0,22.1548,22.1641,22.1362,22.1455,77932.0
2018-09-07 15:40:00,23.83,23.83,23.81,23.81,70380.0,22.1455,22.1455,22.1269,22.1269,70380.0
2018-09-07 15:45:00,23.81,23.82,23.8,23.81,78372.0,22.1269,22.1362,22.1176,22.1269,78372.0
2018-09-07 15:50:00,23.8,23.82,23.79,23.81,104316.0,22.1176,22.1362,22.1083,22.1269,104316.0
2018-09-07 15:55:00,23.81,23.86,23.81,23.85,588504.0,22.1269,22.1734,22.1269,22.1641,588504.0
2018-09-10 09:30:00,23.89,24.12,23.89,24.11,456840.0,22.2012,22.415,22.2012,22.4057,456840.0
2018-09-10 09:35:00,24.1,24.11,24.05,24.07,53956.0,22.3964,22.4057,22.3499,22.3685,53956.0
2018-09-10 09:40:00,24.07,24.11,24.05,24.1,31872.0,22.3685,22.4057,22.3499,22.3964,31872.0
2018-09-10 09:45:00,24.1,24.12,24.08,24.11,48892.0,22.3964,22.415,22.3778,22.4057,48892.0
2018-09-10 09:50:00,24.12,24.15,24.1,24.12,122948.0,22.415,22.4429,22.3964,22.415,122948.0
2018-09-10 09:55:00,24.12,24.14,24.09,24.09,27024.0,22.415,22.4336,22.3871,22.3871,27024.0
2018-09-10 10:00:00,24.1,24.13,24.06,24.11,91736.0,22.3964,22.4243,22.3592,22.4057,91736.0
2018-09-10 10:05:00,24.11,24.11,24.07,24.07,239552.0,22.4057,22.4057,22.3685,22.3685,239552.0
2018-09-10 10:10:00,24.07,24.07,24.04,24.04,48336.0,22.3685,22.3685,22.3406,22.3406,48336.0
2018-09-10 10:15:00,24.04,24.06,24.03,24.06,33000.0,22.3406,22.3592,22.3313,22.3592,33000.0
2018-09-10 10:20:00,24.06,24.06,24.04,24.04,55572.0,22.3592,22.3592,22.3406,22.3406,55572.0
2018-09-10 10:25:00,24.04,24.04,24.0,24.02,19484.0,22.3406,22.3406,22.3035,22.322,19484.0
2018-09-10 10:30:00,24.02,24.05,24.01,24.05,40836.0,22.322,22.3499,22.3128,22.3499,40836.0
2018-09-10 10:35:00,24.05,24.05,24.02,24.02,30628.0,22.3499,22.3499,22.322,22.322,30628.0
2018-09-10 10:40:00,24.02,24.07,24.01,24.07,205792.0,22.322,22.3685,22.3128,22.3685,205792.0
2018-09-10 10:45:00,24.06,24.09,24.06,24.07,64780.0,22.3592,22.3871,22.3592,22.3685,64780.0
2018-09-10 10:50:00,24.07,24.09,24.07,24.08,25268.0,22.3685,22.3871,22.3685,22.3778,25268.0
2018-09-10 10:55:00,24.08,24.09,24.06,24.06,47384.0,22.3778,22.3871,22.3592,22.3592,47384.0
2018-09-10 11:00:00,24.06,24.07,24.06,24.06,109116.0,22.3592,22.3685,22.3592,22.3592,109116.0
2018-09-10 11:05:00,24.06,24.06,24.02,24.04,87228.0,22.3592,22.3592,22.322,22.3406,87228.0
2018-09-10 11:10:00,24.05,24.07,24.04,24.06,50332.0,22.3499,22.3685,22.3406,22.3592,50332.0
2018-09-10 11:15:00,24.06,24.06,24.06,24.06,57244.0,22.3592,22.3592,22.3592,22.3592,57244.0
2018-09-10 11:20:00,24.06,24.08,24.06,24.08,36224.0,22.3592,22.3778,22.3592,22.3778,36224.0
2018-09-10 11:25:00,24.08,24.08,24.06,24.07,13928.0,22.3778,22.3778,22.3592,22.3685,13928.0
2018-09-10 11:30:00,24.06,24.08,24.06,24.07,25664.0,22.3592,22.3778,22.3592,22.3685,25664.0
2018-09-10 11:35:00,24.07,24.07,24.05,24.06,49264.0,22.3685,22.3685,22.3499,22.3592,49264.0
2018-09-10 11:40:00,24.05,24.07,24.05,24.07,27352.0,22.3499,22.3685,22.3499,22.3685,27352.0
2018-09-10 11:45:00,24.07,24.07,24.06,24.06,14000.0,22.3685,22.3685,22.3592,22.3592,14000.0
2018-09-10 11:50:00,24.07,24.08,24.07,24.07,14836.0,22.3685,22.3778,22.3685,22.3685,14836.0
2018-09-10 11:55:00,24.07,24.07,24.06,24.06,17988.0,22.3685,22.3685,22.3592,22.3592,17988.0
2018-09-10 12:00:00,24.06,24.07,24.06,24.06,44844.0,22.3592,22.3685,22.3592,22.3592,44844.0
2018-09-10 12:05:00,24.06,24.06,24.06,24.06,40160.0,22.3592,22.3592,22.3592,22.3592,40160.0
2018-09-10 12:10:00,24.06,24.06,24.06,24.06,22640.0,22.3592,22.3592,22.3592,22.3592,22640.0
2018-09-10 12:15:00,24.06,24.07,24.05,24.05,13528.0,22.3592,22.3685,22.3499,22.3499,13528.0
2018-09-10 12:20:00,24.04,24.05,24.04,24.05,54492.0,22.3406,22.3499,22.3406,22.3499,54492.0
2018-09-10 12:25:00,24.05,24.06,24.05,24.05,34208.0,22.3499,22.3592,22.3499,22.3499,34208.0
2018-09-10 12:30:00,24.05,24.06,24.05,24.06,26200.0,22.3499,22.3592,22.3499,22.3592,26200.0
2018-09-10 12:35:00,24.05,24.06,24.04,24.05,107228.0,22.3499,22.3592,22.3406,22.3499,107228.0
2018-09-10 12:40:00,24.05,24.05,24.05,24.05,60928.0,22.3499,22.3499,22.3499,22.3499,60928.0
2018-09-10 12:45:00,24.05,24.06,24.05,24.06,46416.0,22.3499,22.3592,22.3499,22.3592,46416.0
2018-09-10 12:50:00,24.05,24.06,24.05,24.06,36780.0,22.3499,22.3592,22.3499,22.3592,36780.0
2018-09-10 12:55:00,24.06,24.07,24.06,24.06,17416.0,22.3592,22.3685,22.3592,22.3592,17416.0
2018-09-10 13:00:00,24.06,24.07,24.06,24.07,43640.0,22.3592,22.3685,22.3592,22.3685,43640.0
2018-09-10 13:05:00,24.07,24.07,24.07,24.07,7564.0,22.3685,22.3685,22.3685,22.3685,7564.0
2018-09-10 13:10:00,24.06,24.08,24.06,24.08,25460.0,22.3592,22.3778,22.3592,22.3778,25460.0
2018-09-10 13:15:00,24.07,24.07,24.07,24.07,11576.0,22.3685,22.3685,22.3685,22.3685,11576.0
2018-09-10 13:20:00,24.07,24.07,24.06,24.06,11132.0,22.3685,22.3685,22.3592,22.3592,11132.0
2018-09-10 13:25:00,24.07,24.07,24.06,24.07,8796.0,22.3685,22.3685,22.3592,22.3685,8796.0
2018-09-10 13:30:00,24.06,24.06,24.06,24.06,18408.0,22.3592,22.3592,22.3592,22.3592,18408.0
2018-09-10 13:35:00,24.06,24.06,24.06,24.06,21472.0,22.3592,22.3592,22.3592,22.3592,21472.0
2018-09-10 13:40:00,24.06,24.06,24.06,24.06,17744.0,22.3592,22.3592,22.3592,22.3592,17744.0
2018-09-10 13:45:00,24.06,24.06,24.03,24.04,58324.0,22.3592,22.3592,22.3313,22.3406,58324.0
2018-09-10 13:50:00,24.04,24.06,24.04,24.05,28260.0,22.3406,22.3592,22.3406,22.3499,28260.0
2018-09-10 13:55:00,24.05,24.07,24.05,24.07,18592.0,22.3499,22.3685,22.3499,22.3685,18592.0
2018-09-10 14:00:00,24.07,24.07,24.06,24.07,22412.0,22.3685,22.3685,22.3592,22.3685,22412.0
2018-09-10 14:05:00,24.07,24.07,24.06,24.06,38508.0,22.3685,22.3685,22.3592,22.3592,38508.0
2018-09-10 14:10:00,24.06,24.07,24.06,24.07,23744.0,22.3592,22.3685,22.3592,22.3685,23744.0
2018-09-10 14:15:00,24.07,24.07,24.06,24.07,25020.0,22.3685,22.3685,22.3592,22.3685,25020.0
2018-09-10 14:20:00,24.07,24.09,24.07,24.08,67820.0,22.3685,22.3871,22.3685,22.3778,67820.0
2018-09-10 14:25:00,24.08,24.09,24.08,24.09,20124.0,22.3778,22.3871,22.3778,22.3871,20124.0
2018-09-10 14:30:00,24.08,24.09,24.08,24.08,28944.0,22.3778,22.3871,22.3778,22.3778,28944.0
2018-09-10 14:35:00,24.09,24.1,24.08,24.09,34800.0,22.3871,22.3964,22.3778,22.3871,34800.0
2018-09-10 14:40:00,24.09,24.09,24.08,24.09,19708.0,22.3871,22.3871,22.3778,22.3871,19708.0
2018-09-10 14:45:00,24.09,24.09,24.09,24.09,7200.0,22.3871,22.3871,22.3871,22.3871,7200.0
2018-09-10 14:50:00,24.09,24.09,24.08,24.08,53836.0,22.3871,22.3871,22.3778,22.3778,53836.0
2018-09-10 14:55:00,24.09,24.09,24.08,24.09,27268.0,22.3871,22.3871,22.3778,22.3871,27268.0
2018-09-10 15:00:00,24.09,24.1,24.09,24.09,31320.0,22.3871,22.3964,22.3871,22.3871,31320.0
2018-09-10 15:05:00,24.09,24.09,24.08,24.08,23464.0,22.3871,22.3871,22.3778,22.3778,23464.0
2018-09-10 15:10:00,24.09,24.09,24.08,24.09,34644.0,22.3871,22.3871,22.3778,22.3871,34644.0
2018-09-10 15:15:00,24.08,24.09,24.08,24.09,42688.0,22.3778,22.3871,22.3778,22.3871,42688.0
2018-09-10 15:20:00,24.08,24.08,24.08,24.08,24516.0,22.3778,22.3778,22.3778,22.3778,24516.0
2018-09-10 15:25:00,24.08,24.09,24.07,24.09,67872.0,22.3778,22.3871,22.3685,22.3871,67872.0
2018-09-10 15:30:00,24.08,24.09,24.08,24.09,48584.0,22.3778,22.3871,22.3778,22.3871,48584.0
2018-09-10 15:35:00,24.08,24.09,24.07,24.07,80020.0,22.3778,22.3871,22.3685,22.3685,80020.0
2018-09-10 15:40:00,24.08,24.09,24.07,24.09,112056.0,22.3778,22.3871,22.3685,22.3871,112056.0
2018-09-10 15:45:00,24.08,24.09,24.08,24.09,57764.0,22.3778,22.3871,22.3778,22.3871,57764.0
2018-09-10 15:50:00,24.09,24.09,24.07,24.08,131308.0,22.3871,22.3871,22.3685,22.3778,131308.0
2018-09-10 15:55:00,24.08,24.09,24.07,24.08,571796.0,22.3778,22.3871,22.3685,22.3778,571796.0
2018-09-11 09:30:00,24.0,24.07,24.0,24.03,68436.0,22.3035,22.3685,22.3035,22.3313,68436.0
2018-09-11 09:35:00,24.03,24.04,24.0,24.01,59160.0,22.3313,22.3406,22.3035,22.3128,59160.0
2018-09-11 09:40:00,24.01,24.03,23.98,24.02,105852.0,22.3128,22.3313,22.2849,22.322,105852.0
2018-09-11 09:45:00,24.02,24.03,24.0,24.02,80000.0,22.322,22.3313,22.3035,22.322,80000.0
2018-09-11 09:50:00,24.03,24.03,24.0,24.02,74264.0,22.3313,22.3313,22.3035,22.322,74264.0
2018-09-11 09:55:00,24.02,24.05,24.02,24.04,52788.0,22.322,22.3499,22.322,22.3406,52788.0
2018-09-11 10:00:00,24.04,24.05,24.03,24.04,74872.0,22.3406,22.3499,22.3313,22.3406,74872.0
2018-09-11 10:05:00,24.04,24.05,24.03,24.04,36460.0,22.3406,22.3499,22.3313,22.3406,36460.0
2018-09-11 10:10:00,24.04,24.06,24.04,24.04,37000.0,22.3406,22.3592,22.3406,22.3406,37000.0
2018-09-11 10:15:00,24.04,24.06,24.04,24.04,28984.0,22.3406,22.3592,22.3406,22.3406,28984.0
2018-09-11 10:20:00,24.04,24.05,24.04,24.05,22348.0,22.3406,22.3499,22.3406,22.3499,22348.0
2018-09-11 10:25:00,24.04,24.07,24.03,24.05,102848.0,22.3406,22.3685,22.3313,22.3499,102848.0
2018-09-11 10:30:00,24.05,24.07,24.05,24.05,28592.0,22.3499,22.3685,22.3499,22.3499,28592.0
2018-09-11 10:35:00,24.05,24.06,24.05,24.05,36816.0,22.3499,22.3592,22.3499,22.3499,36816.0
2018-09-11 10:40:00,24.05,24.05,24.04,24.05,37600.0,22.3499,22.3499,22.3406,22.3499,37600.0
2018-09-11 10:45:00,24.05,24.05,24.03,24.04,51600.0,22.3499,22.3499,22.3313,22.3406,51600.0
2018-09-11 10:50:00,24.04,24.05,24.04,24.05,35652.0,22.3406,22.3499,22.3406,22.3499,35652.0
2018-09-11 10:55:00,24.04,24.06,24.04,24.05,18104.0,22.3406,22.3592,22.3406,22.3499,18104.0
2018-09-11 11:00:00,24.05,24.08,24.05,24.07,18184.0,22.3499,22.3778,22.3499,22.3685,18184.0
2018-09-11 11:05:00,24.08,24.08,24.07,24.07,22852.0,22.3778,22.3778,22.3685,22.3685,22852.0
2018-09-11 11:10:00,24.07,24.07,24.06,24.06,71264.0,22.3685,22.3685,22.3592,22.3592,71264.0
2018-09-11 11:15:00,24.07,24.08,24.06,24.07,110884.0,22.3685,22.3778,22.3592,22.3685,110884.0
2018-09-11 11:20:00,24.07,24.08,24.06,24.07,82536.0,22.3685,22.3778,22.3592,22.3685,82536.0
2018-09-11 11:25:00,24.07,24.08,24.07,24.07,71372.0,22.3685,22.3778,22.3685,22.3685,71372.0
2018-09-11 11:30:00,24.07,24.07,24.06,24.07,146276.0,22.3685,22.3685,22.3592,22.3685,146276.0
2018-09-11 11:35:00,24.07,24.08,24.07,24.08,18400.0,22.3685,22.3778,22.3685,22.3778,18400.0
2018-09-11 11:40:00,24.08,24.09,24.07,24.08,15480.0,22.3778,22.3871,22.3685,22.3778,15480.0
2018-09-11 11:45:00,24.08,24.1,24.08,24.1,17704.0,22.3778,22.3964,22.3778,22.3964,17704.0
2018-09-11 11:50:00,24.1,24.14,24.1,24.14,60072.0,22.3964,22.4336,22.3964,22.4336,60072.0
2018-09-11 11:55:00,24.14,24.16,24.13,24.16,27600.0,22.4336,22.4522,22.4243,22.4522,27600.0
2018-09-11 12:00:00,24.16,24.16,24.15,24.15,25600.0,22.4522,22.4522,22.4429,22.4429,25600.0
2018-09-11 12:05:00,24.15,24.17,24.15,24.16,22376.0,22.4429,22.4614,22.4429,22.4522,22376.0
2018-09-11 12:10:00,24.16,24.18,24.16,24.17,47844.0,22.4522,22.4707,22.4522,22.4614,47844.0
2018-09-11 12:15:00,24.17,24.17,24.15,24.15,36408.0,22.4614,22.4614,22.4429,22.4429,36408.0
2018-09-11 12:20:00,24.16,24.16,24.15,24.15,24400.0,22.4522,22.4522,22.4429,22.4429,24400.0
2018-09-11 12:25:00,24.15,24.15,24.12,24.13,18000.0,22.4429,22.4429,22.415,22.4243,18000.0
2018-09-11 12:30:00,24.13,24.13,24.11,24.11,12576.0,22.4243,22.4243,22.4057,22.4057,12576.0
2018-09-11 12:35:00,24.12,24.12,24.11,24.12,13200.0,22.415,22.415,22.4057,22.415,13200.0
2018-09-11 12:40:00,24.12,24.13,24.11,24.13,34044.0,22.415,22.4243,22.4057,22.4243,34044.0
2018-09-11 12:45:00,24.13,24.13,24.13,24.13,46956.0,22.4243,22.4243,22.4243,22.4243,46956.0
2018-09-11 12:50:00,24.13,24.15,24.13,24.14,19228.0,22.4243,22.4429,22.4243,22.4336,19228.0
2018-09-11 12:55:00,24.14,24.16,24.14,24.16,13248.0,22.4336,22.4522,22.4336,22.4522,13248.0
2018-09-11 13:00:00,24.16,24.17,24.15,24.16,38000.0,22.4522,22.4614,22.4429,22.4522,38000.0
2018-09-11 13:05:00,24.16,24.16,24.15,24.15,11736.0,22.4522,22.4522,22.4429,22.4429,11736.0
2018-09-11 13:10:00,24.15,24.16,24.14,24.14,16124.0,22.4429,22.4522,22.4336,22.4336,16124.0
2018-09-11 13:15:00,24.14,24.15,24.14,24.15,16740.0,22.4336,22.4429,22.4336,22.4429,16740.0
2018-09-11 13:20:00,24.15,24.15,24.13,24.14,16800.0,22.4429,22.4429,22.4243,22.4336,16800.0
2018-09-11 13:25:00,24.14,24.15,24.14,24.14,23376.0,22.4336,22.4429,22.4336,22.4336,23376.0
2018-09-11 13:30:00,24.14,24.14,24.13,24.13,18828.0,22.4336,22.4336,22.4243,22.4243,18828.0
2018-09-11 13:35:00,24.13,24.14,24.12,24.14,67836.0,22.4243,22.4336,22.415,22.4336,67836.0
2018-09-11 13:40:00,24.14,24.15,24.13,24.13,78540.0,22.4336,22.4429,22.4243,22.4243,78540.0
2018-09-11 13:45:00,24.13,24.15,24.13,24.14,151396.0,22.4243,22.4429,22.4243,22.4336,151396.0
2018-09-11 13:50:00,24.14,24.14,24.13,24.14,26800.0,22.4336,22.4336,22.4243,22.4336,26800.0
2018-09-11 13:55:00,24.14,24.14,24.13,24.13,22156.0,22.4336,22.4336,22.4243,22.4243,22156.0
2018-09-11 14:00:00,24.13,24.14,24.12,24.14,116796.0,22.4243,22.4336,22.415,22.4336,116796.0
2018-09-11 14:05:00,24.14,24.15,24.13,24.15,240684.0,22.4336,22.4429,22.4243,22.4429,240684.0
2018-09-11 14:10:00,24.15,24.15,24.14,24.14,22956.0,22.4429,22.4429,22.4336,22.4336,22956.0
2018-09-11 14:15:00,24.14,24.15,24.14,24.15,22868.0,22.4336,22.4429,22.4336,22.4429,22868.0
2018-09-11 14:20:00,24.15,24.16,24.14,24.15,21796.0,22.4429,22.4522,22.4336,22.4429,21796.0
2018-09-11 14:25:00,24.16,24.17,24.15,24.16,56972.0,22.4522,22.4614,22.4429,22.4522,56972.0
2018-09-11 14:30:00,24.16,24.18,24.16,24.17,217756.0,22.4522,22.4707,22.4522,22.4614,217756.0
2018-09-11 14:35:00,24.17,24.17,24.16,24.17,255864.0,22.4614,22.4614,22.4522,22.4614,255864.0
2018-09-11 14:40:00,24.17,24.18,24.16,24.18,224160.0,22.4614,22.4707,22.4522,22.4707,224160.0
2018-09-11 14:45:00,24.18,24.18,24.18,24.18,120280.0,22.4707,22.4707,22.4707,22.4707,120280.0
2018-09-11 14:50:00,24.18,24.19,24.18,24.19,111784.0,22.4707,22.48,22.4707,22.48,111784.0
2018-09-11 14:55:00,24.19,24.2,24.18,24.18,17216.0,22.48,22.4893,22.4707,22.4707,17216.0
2018-09-11 15:00:00,24.18,24.19,24.18,24.19,28284.0,22.4707,22.48,22.4707,22.48,28284.0
2018-09-11 15:05:00,24.19,24.19,24.18,24.18,18272.0,22.48,22.48,22.4707,22.4707,18272.0
2018-09-11 15:10:00,24.18,24.19,24.18,24.19,16540.0,22.4707,22.48,22.4707,22.48,16540.0
2018-09-11 15:15:00,24.19,24.19,24.18,24.19,32744.0,22.48,22.48,22.4707,22.48,32744.0
2018-09-11 15:20:00,24.18,24.19,24.18,24.18,27556.0,22.4707,22.48,22.4707,22.4707,27556.0
2018-09-11 15:25:00,24.18,24.19,24.18,24.19,44624.0,22.4707,22.48,22.4707,22.48,44624.0
2018-09-11 15:30:00,24.19,24.19,24.18,24.18,40956.0,22.48,22.48,22.4707,22.4707,40956.0
2018-09-11 15:35:00,24.18,24.19,24.18,24.18,41500.0,22.4707,22.48,22.4707,22.4707,41500.0
2018-09-11 15:40:00,24.18,24.19,24.17,24.18,51676.0,22.4707,22.48,22.4614,22.4707,51676.0
2018-09-11 15:45:00,24.18,24.18,24.17,24.18,48428.0,22.4707,22.4707,22.4614,22.4707,48428.0
2018-09-11 15:50:00,24.18,24.19,24.16,24.18,167756.0,22.4707,22.48,22.4522,22.4707,167756.0
2018-09-11 15:55:00,24.18,24.2,24.17,24.18,250400.0,22.4707,22.4893,22.4614,22.4707,250400.0
2018-09-12 09:30:00,24.14,24.2,24.14,24.19,110740.0,22.4336,22.4893,22.4336,22.48,110740.0
2018-09-12 09:35:00,24.18,24.19,24.13,24.13,263880.0,22.4707,22.48,22.4243,22.4243,263880.0
2018-09-12 09:40:00,24.14,24.19,24.11,24.12,236304.0,22.4336,22.48,22.4057,22.415,236304.0
2018-09-12 09:45:00,24.12,24.16,24.1,24.11,205512.0,22.415,22.4522,22.3964,22.4057,205512.0
2018-09-12 09:50:00,24.11,24.15,24.09,24.11,264844.0,22.4057,22.4429,22.3871,22.4057,264844.0
2018-09-12 09:55:00,24.11,24.15,24.1,24.11,242464.0,22.4057,22.4429,22.3964,22.4057,242464.0
2018-09-12 10:00:00,24.11,24.14,24.11,24.12,115420.0,22.4057,22.4336,22.4057,22.415,115420.0
2018-09-12 10:05:00,24.12,24.13,24.09,24.1,184616.0,22.415,22.4243,22.3871,22.3964,184616.0
2018-09-12 10:10:00,24.09,24.1,24.05,24.09,177908.0,22.3871,22.3964,22.3499,22.3871,177908.0
2018-09-12 10:15:00,24.09,24.09,24.06,24.06,228996.0,22.3871,22.3871,22.3592,22.3592,228996.0
2018-09-12 10:20:00,24.06,24.08,24.05,24.07,191748.0,22.3592,22.3778,22.3499,22.3685,191748.0
2018-09-12 10:25:00,24.07,24.07,24.04,24.04,267156.0,22.3685,22.3685,22.3406,22.3406,267156.0
2018-09-12 10:30:00,24.04,24.05,23.98,23.99,77176.0,22.3406,22.3499,22.2849,22.2942,77176.0
2018-09-12 10:35:00,23.99,23.99,23.95,23.98,38572.0,22.2942,22.2942,22.257,22.2849,38572.0
2018-09-12 10:40:00,23.98,24.01,23.98,24.01,20076.0,22.2849,22.3128,22.2849,22.3128,20076.0
2018-09-12 10:45:00,24.0,24.01,23.97,23.98,321404.0,22.3035,22.3128,22.2756,22.2849,321404.0
2018-09-12 10:50:00,23.97,24.02,23.97,24.02,36936.0,22.2756,22.322,22.2756,22.322,36936.0
2018-09-12 10:55:00,24.03,24.03,24.0,24.0,21688.0,22.3313,22.3313,22.3035,22.3035,21688.0
2018-09-12 11:00:00,24.0,24.03,23.99,24.01,25900.0,22.3035,22.3313,22.2942,22.3128,25900.0
2018-09-12 11:05:00,24.02,24.02,24.0,24.01,21212.0,22.322,22.322,22.3035,22.3128,21212.0
2018-09-12 11:10:00,24.01,24.09,24.01,24.09,43624.0,22.3128,22.3871,22.3128,22.3871,43624.0
2018-09-12 11:15:00,24.09,24.11,24.07,24.1,30148.0,22.3871,22.4057,22.3685,22.3964,30148.0
2018-09-12 11:20:00,24.1,24.13,24.1,24.12,33600.0,22.3964,22.4243,22.3964,22.415,33600.0
2018-09-12 11:25:00,24.12,24.14,24.11,24.13,85848.0,22.415,22.4336,22.4057,22.4243,85848.0
2018-09-12 11:30:00,24.13,24.15,24.13,24.14,30772.0,22.4243,22.4429,22.4243,22.4336,30772.0
2018-09-12 11:35:00,24.13,24.13,24.1,24.1,15240.0,22.4243,22.4243,22.3964,22.3964,15240.0
2018-09-12 11:40:00,24.11,24.11,24.07,24.07,125240.0,22.4057,22.4057,22.3685,22.3685,125240.0
2018-09-12 11:45:00,24.07,24.08,24.04,24.06,57688.0,22.3685,22.3778,22.3406,22.3592,57688.0
2018-09-12 11:50:00,24.05,24.05,24.01,24.02,41016.0,22.3499,22.3499,22.3128,22.322,41016.0
2018-09-12 11:55:00,24.02,24.03,24.01,24.01,32800.0,22.322,22.3313,22.3128,22.3128,32800.0
2018-09-12 12:00:00,24.01,24.02,24.0,24.01,18540.0,22.3128,22.322,22.3035,22.3128,18540.0
2018-09-12 12:05:00,24.02,24.06,24.01,24.02,80404.0,22.322,22.3592,22.3128,22.322,80404.0
2018-09-12 12:10:00,24.02,24.03,24.02,24.03,18032.0,22.322,22.3313,22.322,22.3313,18032.0
2018-09-12 12:15:00,24.03,24.03,24.02,24.03,15472.0,22.3313,22.3313,22.322,22.3313,15472.0
2018-09-12 12:20:00,24.03,24.07,24.03,24.07,57428.0,22.3313,22.3685,22.3313,22.3685,57428.0
2018-09-12 12:25:00,24.07,24.07,24.06,24.07,54952.0,22.3685,22.3685,22.3592,22.3685,54952.0
2018-09-12 12:30:00,24.06,24.07,24.05,24.06,104828.0,22.3592,22.3685,22.3499,22.3592,104828.0
2018-09-12 12:35:00,24.06,24.06,24.04,24.05,35984.0,22.3592,22.3592,22.3406,22.3499,35984.0
2018-09-12 12:40:00,24.05,24.08,24.05,24.08,45792.0,22.3499,22.3778,22.3499,22.3778,45792.0
2018-09-12 12:45:00,24.08,24.08,24.07,24.07,27100.0,22.3778,22.3778,22.3685,22.3685,27100.0
2018-09-12 12:50:00,24.08,24.08,24.07,24.07,29896.0,22.3778,22.3778,22.3685,22.3685,29896.0
2018-09-12 12:55:00,24.07,24.08,24.07,24.08,30424.0,22.3685,22.3778,22.3685,22.3778,30424.0
2018-09-12 13:00:00,24.08,24.1,24.08,24.1,59204.0,22.3778,22.3964,22.3778,22.3964,59204.0
2018-09-12 13:05:00,24.1,24.1,24.08,24.08,32552.0,22.3964,22.3964,22.3778,22.3778,32552.0
2018-09-12 13:10:00,24.09,24.1,24.09,24.1,26000.0,22.3871,22.3964,22.3871,22.3964,26000.0
2018-09-12 13:15:00,24.1,24.1,24.08,24.09,20832.0,22.3964,22.3964,22.3778,22.3871,20832.0
2018-09-12 13:20:00,24.09,24.1,24.08,24.09,18400.0,22.3871,22.3964,22.3778,22.3871,18400.0
2018-09-12 13:25:00,24.09,24.1,24.07,24.08,23924.0,22.3871,22.3964,22.3685,22.3778,23924.0
2018-09-12 13:30:00,24.07,24.08,24.05,24.05,21600.0,22.3685,22.3778,22.3499,22.3499,21600.0
2018-09-12 13:35:00,24.05,24.06,24.04,24.04,17704.0,22.3499,22.3592,22.3406,22.3406,17704.0
2018-09-12 13:40:00,24.04,24.04,24.02,24.02,15828.0,22.3406,22.3406,22.322,22.322,15828.0
2018-09-12 13:45:00,24.02,24.03,24.0,24.0,90248.0,22.322,22.3313,22.3035,22.3035,90248.0
2018-09-12 13:50:00,24.0,24.01,23.99,23.99,18780.0,22.3035,22.3128,22.2942,22.2942,18780.0
2018-09-12 13:55:00,23.98,23.99,23.95,23.95,14000.0,22.2849,22.2942,22.257,22.257,14000.0
2018-09-12 14:00:00,23.96,23.97,23.96,23.97,52972.0,22.2663,22.2756,22.2663,22.2756,52972.0
2018-09-12 14:05:00,23.97,23.97,23.96,23.97,47004.0,22.2756,22.2756,22.2663,22.2756,47004.0
2018-09-12 14:10:00,23.97,23.98,23.96,23.96,64796.0,22.2756,22.2849,22.2663,22.2663,64796.0
2018-09-12 14:15:00,23.96,23.97,23.94,23.95,47252.0,22.2663,22.2756,22.2477,22.257,47252.0
2018-09-12 14:20:00,23.95,23.96,23.95,23.95,29696.0,22.257,22.2663,22.257,22.257,29696.0
2018-09-12 14:25:00,23.95,23.96,23.95,23.96,32400.0,22.257,22.2663,22.257,22.2663,32400.0
2018-09-12 14:30:00,23.96,23.97,23.95,23.96,38100.0,22.2663,22.2756,22.257,22.2663,38100.0
2018-09-12 14:35:00,23.96,23.98,23.96,23.97,35512.0,22.2663,22.2849,22.2663,22.2756,35512.0
2018-09-12 14:40:00,23.97,23.97,23.94,23.95,29212.0,22.2756,22.2756,22.2477,22.257,29212.0
2018-09-12 14:45:00,23.95,23.96,23.92,23.95,44700.0,22.257,22.2663,22.2291,22.257,44700.0
2018-09-12 14:50:00,23.95,23.98,23.95,23.97,39200.0,22.257,22.2849,22.257,22.2756,39200.0
2018-09-12 14:55:00,23.97,23.98,23.95,23.95,41260.0,22.2756,22.2849,22.257,22.257,41260.0
2018-09-12 15:00:00,23.95,23.96,23.95,23.95,42416.0,22.257,22.2663,22.257,22.257,42416.0
2018-09-12 15:05:00,23.95,23.96,23.95,23.95,42972.0,22.257,22.2663,22.257,22.257,42972.0
2018-09-12 15:10:00,23.96,23.97,23.95,23.97,32804.0,22.2663,22.2756,22.257,22.2756,32804.0
2018-09-12 15:15:00,23.97,23.97,23.96,23.96,50976.0,22.2756,22.2756,22.2663,22.2663,50976.0
2018-09-12 15:20:00,23.97,23.97,23.96,23.96,42168.0,22.2756,22.2756,22.2663,22.2663,42168.0
2018-09-12 15:25:00,23.96,23.97,23.96,23.97,47316.0,22.2663,22.2756,22.2663,22.2756,47316.0
2018-09-12 15:30:00,23.97,23.98,23.97,23.97,58944.0,22.2756,22.2849,22.2756,22.2756,58944.0
2018-09-12 15:35:00,23.97,23.97,23.96,23.97,77688.0,22.2756,22.2756,22.2663,22.2756,77688.0
2018-09-12 15:40:00,23.97,23.97,23.94,23.95,79896.0,22.2756,22.2756,22.2477,22.257,79896.0
2018-09-12 15:45:00,23.95,23.95,23.93,23.93,141688.0,22.257,22.257,22.2384,22.2384,141688.0
2018-09-12 15:50:00,23.93,23.95,23.93,23.93,134580.0,22.2384,22.257,22.2384,22.2384,134580.0
2018-09-12 15:55:00,23.93,23.93,23.91,23.91,219952.0,22.2384,22.2384,22.2198,22.2198,219952.0
2018-09-13 09:30:00,24.0,24.18,24.0,24.14,123212.0,22.3035,22.4707,22.3035,22.4336,123212.0
2018-09-13 09:35:00,24.14,24.16,24.1,24.14,10800.0,22.4336,22.4522,22.3964,22.4336,10800.0
2018-09-13 09:40:00,24.16,24.17,24.11,24.13,26800.0,22.4522,22.4614,22.4057,22.4243,26800.0
2018-09-13 09:45:00,24.15,24.19,24.13,24.17,56396.0,22.4429,22.48,22.4243,22.4614,56396.0
2018-09-13 09:50:00,24.15,24.17,24.14,24.14,26272.0,22.4429,22.4614,22.4336,22.4336,26272.0
2018-09-13 09:55:00,24.15,24.16,24.12,24.14,37312.0,22.4429,22.4522,22.415,22.4336,37312.0
2018-09-13 10:00:00,24.15,24.15,24.13,24.13,17200.0,22.4429,22.4429,22.4243,22.4243,17200.0
2018-09-13 10:05:00,24.13,24.13,24.1,24.12,21600.0,22.4243,22.4243,22.3964,22.415,21600.0
2018-09-13 10:10:00,24.12,24.13,24.11,24.13,41024.0,22.415,22.4243,22.4057,22.4243,41024.0
2018-09-13 10:15:00,24.13,24.13,24.09,24.11,25392.0,22.4243,22.4243,22.3871,22.4057,25392.0
2018-09-13 10:20:00,24.11,24.11,24.07,24.09,21200.0,22.4057,22.4057,22.3685,22.3871,21200.0
2018-09-13 10:25:00,24.1,24.1,24.06,24.09,8400.0,22.3964,22.3964,22.3592,22.3871,8400.0
2018-09-13 10:30:00,24.08,24.13,24.08,24.12,68800.0,22.3778,22.4243,22.3778,22.415,68800.0
2018-09-13 10:35:00,24.13,24.14,24.1,24.1,13004.0,22.4243,22.4336,22.3964,22.3964,13004.0
2018-09-13 10:40:00,24.11,24.11,24.09,24.1,30976.0,22.4057,22.4057,22.3871,22.3964,30976.0
2018-09-13 10:45:00,24.1,24.11,24.1,24.1,22000.0,22.3964,22.4057,22.3964,22.3964,22000.0
2018-09-13 10:50:00,24.1,24.11,24.09,24.1,6400.0,22.3964,22.4057,22.3871,22.3964,6400.0
2018-09-13 10:55:00,24.1,24.11,24.09,24.11,8532.0,22.3964,22.4057,22.3871,22.4057,8532.0
2018-09-13 11:00:00,24.1,24.1,24.09,24.1,15600.0,22.3964,22.3964,22.3871,22.3964,15600.0
2018-09-13 11:05:00,24.1,24.15,24.1,24.15,14600.0,22.3964,22.4429,22.3964,22.4429,14600.0
2018-09-13 11:10:00,24.15,24.15,24.14,24.14,16000.0,22.4429,22.4429,22.4336,22.4336,16000.0
2018-09-13 11:15:00,24.13,24.13,24.11,24.11,31240.0,22.4243,22.4243,22.4057,22.4057,31240.0
2018-09-13 11:20:00,24.11,24.14,24.11,24.13,14400.0,22.4057,22.4336,22.4057,22.4243,14400.0
2018-09-13 11:25:00,24.12,24.14,24.11,24.11,8800.0,22.415,22.4336,22.4057,22.4057,8800.0
2018-09-13 11:30:00,24.11,24.12,24.11,24.11,7200.0,22.4057,22.415,22.4057,22.4057,7200.0
2018-09-13 11:35:00,24.12,24.14,24.11,24.14,8000.0,22.415,22.4336,22.4057,22.4336,8000.0
2018-09-13 11:40:00,24.13,24.14,24.13,24.14,10888.0,22.4243,22.4336,22.4243,22.4336,10888.0
2018-09-13 11:45:00,24.14,24.15,24.14,24.15,8640.0,22.4336,22.4429,22.4336,22.4429,8640.0
2018-09-13 11:50:00,24.15,24.17,24.15,24.17,16272.0,22.4429,22.4614,22.4429,22.4614,16272.0
2018-09-13 11:55:00,24.17,24.19,24.16,24.19,14120.0,22.4614,22.48,22.4522,22.48,14120.0
2018-09-13 12:00:00,24.18,24.21,24.18,24.18,16000.0,22.4707,22.4986,22.4707,22.4707,16000.0
2018-09-13 12:05:00,24.18,24.19,24.17,24.18,8000.0,22.4707,22.48,22.4614,22.4707,8000.0
2018-09-13 12:10:00,24.18,24.21,24.18,24.2,15200.0,22.4707,22.4986,22.4707,22.4893,15200.0
2018-09-13 12:15:00,24.2,24.2,24.19,24.2,9488.0,22.4893,22.4893,22.48,22.4893,9488.0
2018-09-13 12:20:00,24.19,24.22,24.19,24.21,19840.0,22.48,22.5079,22.48,22.4986,19840.0
2018-09-13 12:25:00,24.2,24.21,24.2,24.21,10400.0,22.4893,22.4986,22.4893,22.4986,10400.0
2018-09-13 12:30:00,24.21,24.21,24.19,24.21,14820.0,22.4986,22.4986,22.48,22.4986,14820.0
2018-09-13 12:35:00,24.21,24.22,24.21,24.22,7360.0,22.4986,22.5079,22.4986,22.5079,7360.0
2018-09-13 12:40:00,24.22,24.22,24.21,24.21,12800.0,22.5079,22.5079,22.4986,22.4986,12800.0
2018-09-13 12:45:00,24.21,24.21,24.2,24.2,14900.0,22.4986,22.4986,22.4893,22.4893,14900.0
2018-09-13 12:50:00,24.19,24.2,24.19,24.19,14376.0,22.48,22.4893,22.48,22.48,14376.0
2018-09-13 12:55:00,24.19,24.2,24.19,24.19,9880.0,22.48,22.4893,22.48,22.48,9880.0
2018-09-13 13:00:00,24.2,24.21,24.19,24.21,14000.0,22.4893,22.4986,22.48,22.4986,14000.0
2018-09-13 13:05:00,24.21,24.22,24.2,24.2,17216.0,22.4986,22.5079,22.4893,22.4893,17216.0
2018-09-13 13:10:00,24.19,24.19,24.18,24.18,25000.0,22.48,22.48,22.4707,22.4707,25000.0
2018-09-13 13:15:00,24.19,24.19,24.18,24.18,26656.0,22.48,22.48,22.4707,22.4707,26656.0
2018-09-13 13:20:00,24.18,24.2,24.18,24.19,51184.0,22.4707,22.4893,22.4707,22.48,51184.0
2018-09-13 13:25:00,24.19,24.19,24.19,24.19,28640.0,22.48,22.48,22.48,22.48,28640.0
2018-09-13 13:30:00,24.19,24.2,24.19,24.2,9200.0,22.48,22.4893,22.48,22.4893,9200.0
2018-09-13 13:35:00,24.2,24.21,24.19,24.21,22536.0,22.4893,22.4986,22.48,22.4986,22536.0
2018-09-13 13:40:00,24.21,24.21,24.2,24.21,15544.0,22.4986,22.4986,22.4893,22.4986,15544.0
2018-09-13 13:45:00,24.2,24.21,24.19,24.2,9388.0,22.4893,22.4986,22.48,22.4893,9388.0
2018-09-13 13:50:00,24.2,24.2,24.18,24.2,16032.0,22.4893,22.4893,22.4707,22.4893,16032.0
2018-09-13 13:55:00,24.19,24.21,24.19,24.21,8436.0,22.48,22.4986,22.48,22.4986,8436.0
2018-09-13 14:00:00,24.21,24.23,24.21,24.23,10436.0,22.4986,22.5172,22.4986,22.5172,10436.0
2018-09-13 14:05:00,24.22,24.24,24.22,24.24,4400.0,22.5079,22.5265,22.5079,22.5265,4400.0
2018-09-13 14:10:00,24.24,24.24,24.22,24.22,24404.0,22.5265,22.5265,22.5079,22.5079,24404.0
2018-09-13 14:15:00,24.22,24.23,24.2,24.2,17340.0,22.5079,22.5172,22.4893,22.4893,17340.0
2018-09-13 14:20:00,24.2,24.23,24.2,24.23,19568.0,22.4893,22.5172,22.4893,22.5172,19568.0
2018-09-13 14:25:00,24.23,24.24,24.22,24.23,34984.0,22.5172,22.5265,22.5079,22.5172,34984.0
2018-09-13 14:30:00,24.23,24.23,24.22,24.22,19624.0,22.5172,22.5172,22.5079,22.5079,19624.0
2018-09-13 14:35:00,24.22,24.24,24.22,24.24,14020.0,22.5079,22.5265,22.5079,22.5265,14020.0
2018-09-13 14:40:00,24.24,24.25,24.23,24.23,21596.0,22.5265,22.5358,22.5172,22.5172,21596.0
2018-09-13 14:45:00,24.23,24.23,24.22,24.22,25860.0,22.5172,22.5172,22.5079,22.5079,25860.0
2018-09-13 14:50:00,24.23,24.23,24.21,24.22,14000.0,22.5172,22.5172,22.4986,22.5079,14000.0
2018-09-13 14:55:00,24.22,24.24,24.22,24.23,24800.0,22.5079,22.5265,22.5079,22.5172,24800.0
2018-09-13 15:00:00,24.23,24.23,24.22,24.22,22156.0,22.5172,22.5172,22.5079,22.5079,22156.0
2018-09-13 15:05:00,24.22,24.23,24.22,24.22,16992.0,22.5079,22.5172,22.5079,22.5079,16992.0
2018-09-13 15:10:00,24.22,24.23,24.21,24.22,27984.0,22.5079,22.5172,22.4986,22.5079,27984.0
2018-09-13 15:15:00,24.22,24.23,24.22,24.23,41620.0,22.5079,22.5172,22.5079,22.5172,41620.0
2018-09-13 15:20:00,24.23,24.23,24.22,24.23,21740.0,22.5172,22.5172,22.5079,22.5172,21740.0
2018-09-13 15:25:00,24.22,24.23,24.22,24.22,31636.0,22.5079,22.5172,22.5079,22.5079,31636.0
2018-09-13 15:30:00,24.21,24.22,24.2,24.21,56112.0,22.4986,22.5079,22.4893,22.4986,56112.0
2018-09-13 15:35:00,24.21,24.21,24.2,24.21,45184.0,22.4986,22.4986,22.4893,22.4986,45184.0
2018-09-13 15:40:00,24.21,24.21,24.2,24.2,142548.0,22.4986,22.4986,22.4893,22.4893,142548.0
2018-09-13 15:45:00,24.2,24.23,24.2,24.22,85140.0,22.4893,22.5172,22.4893,22.5079,85140.0
2018-09-13 15:50:00,24.23,24.25,24.23,24.24,98168.0,22.5172,22.5358,22.5172,22.5265,98168.0
2018-09-13 15:55:00,24.25,24.25,24.24,24.25,227064.0,22.5358,22.5358,22.5265,22.5358,227064.0
2018-09-14 09:30:00,24.25,24.35,24.25,24.32,67308.0,22.5893,22.6825,22.5893,22.6545,67308.0
2018-09-14 09:35:00,24.34,24.34,24.29,24.32,14820.0,22.6732,22.6732,22.6266,22.6545,14820.0
2018-09-14 09:40:00,24.33,24.37,24.32,24.36,13200.0,22.6638,22.7011,22.6545,22.6918,13200.0
2018-09-14 09:45:00,24.36,24.39,24.35,24.35,75252.0,22.6918,22.7197,22.6825,22.6825,75252.0
2018-09-14 09:50:00,24.36,24.37,24.35,24.35,24476.0,22.6918,22.7011,22.6825,22.6825,24476.0
2018-09-14 09:55:00,24.36,24.38,24.35,24.36,79072.0,22.6918,22.7104,22.6825,22.6918,79072.0
2018-09-14 10:00:00,24.36,24.37,24.35,24.35,36416.0,22.6918,22.7011,22.6825,22.6825,36416.0
2018-09-14 10:05:00,24.36,24.36,24.26,24.26,153472.0,22.6918,22.6918,22.5986,22.5986,153472.0
2018-09-14 10:10:00,24.27,24.32,24.27,24.32,35800.0,22.6079,22.6545,22.6079,22.6545,35800.0
2018-09-14 10:15:00,24.33,24.33,24.31,24.32,67284.0,22.6638,22.6638,22.6452,22.6545,67284.0
2018-09-14 10:20:00,24.32,24.33,24.31,24.31,41108.0,22.6545,22.6638,22.6452,22.6452,41108.0
2018-09-14 10:25:00,24.32,24.33,24.31,24.31,127512.0,22.6545,22.6638,22.6452,22.6452,127512.0
2018-09-14 10:30:00,24.31,24.31,24.19,24.22,222340.0,22.6452,22.6452,22.5334,22.5614,222340.0
2018-09-14 10:35:00,24.23,24.24,24.21,24.21,96704.0,22.5707,22.58,22.5521,22.5521,96704.0
2018-09-14 10:40:00,24.21,24.24,24.19,24.24,41368.0,22.5521,22.58,22.5334,22.58,41368.0
2018-09-14 10:45:00,24.24,24.24,24.21,24.21,35188.0,22.58,22.58,22.5521,22.5521,35188.0
2018-09-14 10:50:00,24.21,24.24,24.2,24.24,42612.0,22.5521,22.58,22.5427,22.58,42612.0
2018-09-14 10:55:00,24.24,24.25,24.23,24.23,29720.0,22.58,22.5893,22.5707,22.5707,29720.0
2018-09-14 11:00:00,24.23,24.24,24.21,24.24,34664.0,22.5707,22.58,22.5521,22.58,34664.0
2018-09-14 11:05:00,24.24,24.24,24.23,24.23,32852.0,22.58,22.58,22.5707,22.5707,32852.0
2018-09-14 11:10:00,24.23,24.23,24.21,24.22,17924.0,22.5707,22.5707,22.5521,22.5614,17924.0
2018-09-14 11:15:00,24.21,24.21,24.2,24.2,29748.0,22.5521,22.5521,22.5427,22.5427,29748.0
2018-09-14 11:20:00,24.2,24.21,24.19,24.21,25016.0,22.5427,22.5521,22.5334,22.5521,25016.0
2018-09-14 11:25:00,24.21,24.22,24.2,24.21,16388.0,22.5521,22.5614,22.5427,22.5521,16388.0
2018-09-14 11:30:00,24.21,24.23,24.21,24.22,95004.0,22.5521,22.5707,22.5521,22.5614,95004.0
2018-09-14 11:35:00,24.22,24.22,24.18,24.2,40300.0,22.5614,22.5614,22.5241,22.5427,40300.0
2018-09-14 11:40:00,24.2,24.22,24.18,24.22,20984.0,22.5427,22.5614,22.5241,22.5614,20984.0
2018-09-14 11:45:00,24.22,24.22,24.21,24.21,18588.0,22.5614,22.5614,22.5521,22.5521,18588.0
2018-09-14 11:50:00,24.2,24.21,24.2,24.2,16596.0,22.5427,22.5521,22.5427,22.5427,16596.0
2018-09-14 11:55:00,24.2,24.22,24.2,24.22,24216.0,22.5427,22.5614,22.5427,22.5614,24216.0
2018-09-14 12:00:00,24.22,24.22,24.12,24.13,81984.0,22.5614,22.5614,22.4682,22.4775,81984.0
2018-09-14 12:05:00,24.12,24.15,24.1,24.15,45172.0,22.4682,22.4962,22.4496,22.4962,45172.0
2018-09-14 12:10:00,24.14,24.15,24.12,24.14,18704.0,22.4869,22.4962,22.4682,22.4869,18704.0
2018-09-14 12:15:00,24.14,24.16,24.14,24.16,20508.0,22.4869,22.5055,22.4869,22.5055,20508.0
2018-09-14 12:20:00,24.16,24.17,24.12,24.14,27112.0,22.5055,22.5148,22.4682,22.4869,27112.0
2018-09-14 12:25:00,24.14,24.15,24.13,24.15,22400.0,22.4869,22.4962,22.4775,22.4962,22400.0
2018-09-14 12:30:00,24.15,24.16,24.15,24.15,15136.0,22.4962,22.5055,22.4962,22.4962,15136.0
2018-09-14 12:35:00,24.15,24.15,24.14,24.14,16256.0,22.4962,22.4962,22.4869,22.4869,16256.0
2018-09-14 12:40:00,24.15,24.16,24.15,24.16,14600.0,22.4962,22.5055,22.4962,22.5055,14600.0
2018-09-14 12:45:00,24.15,24.17,24.15,24.17,16076.0,22.4962,22.5148,22.4962,22.5148,16076.0
2018-09-14 12:50:00,24.16,24.17,24.16,24.17,22996.0,22.5055,22.5148,22.5055,22.5148,22996.0
2018-09-14 12:55:00,24.17,24.18,24.16,24.17,29392.0,22.5148,22.5241,22.5055,22.5148,29392.0
2018-09-14 13:00:00,24.17,24.18,24.16,24.18,26904.0,22.5148,22.5241,22.5055,22.5241,26904.0
2018-09-14 13:05:00,24.17,24.17,24.14,24.15,18092.0,22.5148,22.5148,22.4869,22.4962,18092.0
2018-09-14 13:10:00,24.14,24.16,24.14,24.16,19780.0,22.4869,22.5055,22.4869,22.5055,19780.0
2018-09-14 13:15:00,24.16,24.17,24.15,24.17,17200.0,22.5055,22.5148,22.4962,22.5148,17200.0
2018-09-14 13:20:00,24.17,24.18,24.17,24.18,17552.0,22.5148,22.5241,22.5148,22.5241,17552.0
2018-09-14 13:25:00,24.18,24.2,24.18,24.18,13748.0,22.5241,22.5427,22.5241,22.5241,13748.0
2018-09-14 13:30:00,24.18,24.19,24.18,24.18,26024.0,22.5241,22.5334,22.5241,22.5241,26024.0
2018-09-14 13:35:00,24.18,24.2,24.18,24.19,18360.0,22.5241,22.5427,22.5241,22.5334,18360.0
2018-09-14 13:40:00,24.2,24.21,24.2,24.21,19028.0,22.5427,22.5521,22.5427,22.5521,19028.0
2018-09-14 13:45:00,24.21,24.21,24.18,24.19,37992.0,22.5521,22.5521,22.5241,22.5334,37992.0
2018-09-14 13:50:00,24.19,24.2,24.19,24.2,12108.0,22.5334,22.5427,22.5334,22.5427,12108.0
2018-09-14 13:55:00,24.2,24.2,24.2,24.2,27296.0,22.5427,22.5427,22.5427,22.5427,27296.0
2018-09-14 14:00:00,24.2,24.22,24.2,24.2,29752.0,22.5427,22.5614,22.5427,22.5427,29752.0
2018-09-14 14:05:00,24.2,24.21,24.2,24.21,17216.0,22.5427,22.5521,22.5427,22.5521,17216.0
2018-09-14 14:10:00,24.2,24.2,24.18,24.19,32636.0,22.5427,22.5427,22.5241,22.5334,32636.0
2018-09-14 14:15:00,24.19,24.2,24.18,24.19,19788.0,22.5334,22.5427,22.5241,22.5334,19788.0
2018-09-14 14:20:00,24.19,24.2,24.19,24.2,33996.0,22.5334,22.5427,22.5334,22.5427,33996.0
2018-09-14 14:25:00,24.2,24.2,24.18,24.19,34284.0,22.5427,22.5427,22.5241,22.5334,34284.0
2018-09-14 14:30:00,24.19,24.19,24.18,24.19,21320.0,22.5334,22.5334,22.5241,22.5334,21320.0
2018-09-14 14:35:00,24.19,24.2,24.18,24.2,14160.0,22.5334,22.5427,22.5241,22.5427,14160.0
2018-09-14 14:40:00,24.2,24.2,24.19,24.19,16768.0,22.5427,22.5427,22.5334,22.5334,16768.0
2018-09-14 14:45:00,24.19,24.2,24.18,24.2,22508.0,22.5334,22.5427,22.5241,22.5427,22508.0
2018-09-14 14:50:00,24.2,24.21,24.19,24.2,21380.0,22.5427,22.5521,22.5334,22.5427,21380.0
2018-09-14 14:55:00,24.2,24.2,24.2,24.2,31988.0,22.5427,22.5427,22.5427,22.5427,31988.0
2018-09-14 15:00:00,24.2,24.2,24.2,24.2,14836.0,22.5427,22.5427,22.5427,22.5427,14836.0
2018-09-14 15:05:00,24.2,24.2,24.2,24.2,12684.0,22.5427,22.5427,22.5427,22.5427,12684.0
2018-09-14 15:10:00,24.2,24.22,24.2,24.22,29568.0,22.5427,22.5614,22.5427,22.5614,29568.0
2018-09-14 15:15:00,24.22,24.22,24.22,24.22,40736.0,22.5614,22.5614,22.5614,22.5614,40736.0
2018-09-14 15:20:00,24.22,24.22,24.21,24.21,54912.0,22.5614,22.5614,22.5521,22.5521,54912.0
2018-09-14 15:25:00,24.21,24.21,24.2,24.2,24340.0,22.5521,22.5521,22.5427,22.5427,24340.0
2018-09-14 15:30:00,24.2,24.22,24.2,24.22,40212.0,22.5427,22.5614,22.5427,22.5614,40212.0
2018-09-14 15:35:00,24.21,24.23,24.21,24.23,44256.0,22.5521,22.5707,22.5521,22.5707,44256.0
2018-09-14 15:40:00,24.23,24.23,24.22,24.22,60728.0,22.5707,22.5707,22.5614,22.5614,60728.0
2018-09-14 15:45:00,24.22,24.22,24.21,24.22,127944.0,22.5614,22.5614,22.5521,22.5614,127944.0
2018-09-14 15:50:00,24.22,24.23,24.21,24.23,83840.0,22.5614,22.5707,22.5521,22.5707,83840.0
2018-09-14 15:55:00,24.22,24.24,24.21,24.21,344712.0,22.5614,22.58,22.5521,22.5521,344712.0
2018-09-17 09:30:00,24.2,24.27,24.2,24.26,87132.0,22.5427,22.6079,22.5427,22.5986,87132.0
2018-09-17 09:35:00,24.25,24.34,24.22,24.25,178196.0,22.5893,22.6732,22.5614,22.5893,178196.0
2018-09-17 09:40:00,24.25,24.25,24.17,24.17,41136.0,22.5893,22.5893,22.5148,22.5148,41136.0
2018-09-17 09:45:00,24.17,24.2,24.17,24.18,4800.0,22.5148,22.5427,22.5148,22.5241,4800.0
2018-09-17 09:50:00,24.17,24.18,24.16,24.17,14000.0,22.5148,22.5241,22.5055,22.5148,14000.0
2018-09-17 09:55:00,24.18,24.19,24.18,24.18,8400.0,22.5241,22.5334,22.5241,22.5241,8400.0
2018-09-17 10:00:00,24.18,24.18,24.15,24.16,12124.0,22.5241,22.5241,22.4962,22.5055,12124.0
2018-09-17 10:05:00,24.17,24.17,24.13,24.14,14480.0,22.5148,22.5148,22.4775,22.4869,14480.0
2018-09-17 10:10:00,24.14,24.15,24.13,24.14,6064.0,22.4869,22.4962,22.4775,22.4869,6064.0
2018-09-17 10:15:00,24.13,24.13,24.09,24.09,15876.0,22.4775,22.4775,22.4403,22.4403,15876.0
2018-09-17 10:20:00,24.1,24.1,24.08,24.09,13032.0,22.4496,22.4496,22.431,22.4403,13032.0
2018-09-17 10:25:00,24.09,24.11,24.09,24.11,27072.0,22.4403,22.4589,22.4403,22.4589,27072.0
2018-09-17 10:30:00,24.1,24.11,24.08,24.1,24616.0,22.4496,22.4589,22.431,22.4496,24616.0
2018-09-17 10:35:00,24.1,24.13,24.1,24.13,12860.0,22.4496,22.4775,22.4496,22.4775,12860.0
2018-09-17 10:40:00,24.14,24.18,24.14,24.15,41548.0,22.4869,22.5241,22.4869,22.4962,41548.0
2018-09-17 10:45:00,24.15,24.16,24.13,24.13,19400.0,22.4962,22.5055,22.4775,22.4775,19400.0
2018-09-17 10:50:00,24.14,24.14,24.12,24.13,10564.0,22.4869,22.4869,22.4682,22.4775,10564.0
2018-09-17 10:55:00,24.13,24.13,24.12,24.13,10600.0,22.4775,22.4775,22.4682,22.4775,10600.0
2018-09-17 11:00:00,24.13,24.15,24.13,24.15,19320.0,22.4775,22.4962,22.4775,22.4962,19320.0
2018-09-17 11:05:00,24.15,24.16,24.14,24.15,14132.0,22.4962,22.5055,22.4869,22.4962,14132.0
2018-09-17 11:10:00,24.15,24.16,24.14,24.16,25000.0,22.4962,22.5055,22.4869,22.5055,25000.0
2018-09-17 11:15:00,24.15,24.17,24.14,24.14,16016.0,22.4962,22.5148,22.4869,22.4869,16016.0
2018-09-17 11:20:00,24.14,24.15,24.14,24.15,16800.0,22.4869,22.4962,22.4869,22.4962,16800.0
2018-09-17 11:25:00,24.15,24.15,24.14,24.15,28284.0,22.4962,22.4962,22.4869,22.4962,28284.0
2018-09-17 11:30:00,24.15,24.16,24.15,24.15,27360.0,22.4962,22.5055,22.4962,22.4962,27360.0
2018-09-17 11:35:00,24.15,24.16,24.14,24.14,23340.0,22.4962,22.5055,22.4869,22.4869,23340.0
2018-09-17 11:40:00,24.15,24.15,24.14,24.15,16400.0,22.4962,22.4962,22.4869,22.4962,16400.0
2018-09-17 11:45:00,24.15,24.15,24.13,24.13,14800.0,22.4962,22.4962,22.4775,22.4775,14800.0
2018-09-17 11:50:00,24.14,24.15,24.13,24.14,10000.0,22.4869,22.4962,22.4775,22.4869,10000.0
2018-09-17 11:55:00,24.14,24.15,24.13,24.13,9400.0,22.4869,22.4962,22.4775,22.4775,9400.0
2018-09-17 12:00:00,24.13,24.13,24.11,24.12,17640.0,22.4775,22.4775,22.4589,22.4682,17640.0
2018-09-17 12:05:00,24.12,24.12,24.11,24.11,13256.0,22.4682,22.4682,22.4589,22.4589,13256.0
2018-09-17 12:10:00,24.11,24.11,24.11,24.11,19164.0,22.4589,22.4589,22.4589,22.4589,19164.0
2018-09-17 12:15:00,24.11,24.12,24.11,24.11,14084.0,22.4589,22.4682,22.4589,22.4589,14084.0
2018-09-17 12:20:00,24.11,24.12,24.11,24.12,12356.0,22.4589,22.4682,22.4589,22.4682,12356.0
2018-09-17 12:25:00,24.12,24.13,24.11,24.11,21032.0,22.4682,22.4775,22.4589,22.4589,21032.0
2018-09-17 12:30:00,24.11,24.11,24.1,24.1,21052.0,22.4589,22.4589,22.4496,22.4496,21052.0
2018-09-17 12:35:00,24.1,24.11,24.1,24.11,15036.0,22.4496,22.4589,22.4496,22.4589,15036.0
2018-09-17 12:40:00,24.11,24.11,24.11,24.11,2000.0,22.4589,22.4589,22.4589,22.4589,2000.0
2018-09-17 12:45:00,24.11,24.13,24.11,24.13,17604.0,22.4589,22.4775,22.4589,22.4775,17604.0
2018-09-17 12:50:00,24.13,24.14,24.1,24.11,21488.0,22.4775,22.4869,22.4496,22.4589,21488.0
2018-09-17 12:55:00,24.1,24.11,24.09,24.11,13780.0,22.4496,22.4589,22.4403,22.4589,13780.0
2018-09-17 13:00:00,24.11,24.11,24.1,24.1,6000.0,22.4589,22.4589,22.4496,22.4496,6000.0
2018-09-17 13:05:00,24.11,24.11,24.1,24.11,15728.0,22.4589,22.4589,22.4496,22.4589,15728.0
2018-09-17 13:10:00,24.11,24.11,24.1,24.1,26004.0,22.4589,22.4589,22.4496,22.4496,26004.0
2018-09-17 13:15:00,24.1,24.16,24.1,24.14,195524.0,22.4496,22.5055,22.4496,22.4869,195524.0
2018-09-17 13:20:00,24.14,24.21,24.13,24.13,190312.0,22.4869,22.5521,22.4775,22.4775,190312.0
2018-09-17 13:25:00,24.13,24.14,24.13,24.14,5600.0,22.4775,22.4869,22.4775,22.4869,5600.0
2018-09-17 13:30:00,24.13,24.13,24.11,24.11,50768.0,22.4775,22.4775,22.4589,22.4589,50768.0
2018-09-17 13:35:00,24.11,24.11,24.09,24.1,16636.0,22.4589,22.4589,22.4403,22.4496,16636.0
2018-09-17 13:40:00,24.1,24.11,24.1,24.11,16000.0,22.4496,22.4589,22.4496,22.4589,16000.0
2018-09-17 13:45:00,24.11,24.11,24.1,24.11,20848.0,22.4589,22.4589,22.4496,22.4589,20848.0
2018-09-17 13:50:00,24.11,24.11,24.1,24.11,66840.0,22.4589,22.4589,22.4496,22.4589,66840.0
2018-09-17 13:55:00,24.12,24.12,24.11,24.11,18500.0,22.4682,22.4682,22.4589,22.4589,18500.0
2018-09-17 14:00:00,24.11,24.12,24.11,24.12,22432.0,22.4589,22.4682,22.4589,22.4682,22432.0
2018-09-17 14:05:00,24.12,24.13,24.11,24.12,16580.0,22.4682,22.4775,22.4589,22.4682,16580.0
2018-09-17 14:10:00,24.13,24.13,24.11,24.12,12544.0,22.4775,22.4775,22.4589,22.4682,12544.0
2018-09-17 14:15:00,24.12,24.12,24.12,24.12,14400.0,22.4682,22.4682,22.4682,22.4682,14400.0
2018-09-17 14:20:00,24.12,24.12,24.11,24.11,15200.0,22.4682,22.4682,22.4589,22.4589,15200.0
2018-09-17 14:25:00,24.11,24.13,24.11,24.11,26400.0,22.4589,22.4775,22.4589,22.4589,26400.0
2018-09-17 14:30:00,24.11,24.11,24.11,24.11,13892.0,22.4589,22.4589,22.4589,22.4589,13892.0
2018-09-17 14:35:00,24.11,24.12,24.11,24.11,11200.0,22.4589,22.4682,22.4589,22.4589,11200.0
2018-09-17 14:40:00,24.11,24.12,24.11,24.11,6400.0,22.4589,22.4682,22.4589,22.4589,6400.0
2018-09-17 14:45:00,24.11,24.11,24.1,24.11,21224.0,22.4589,22.4589,22.4496,22.4589,21224.0
2018-09-17 14:50:00,24.11,24.11,24.09,24.09,18000.0,22.4589,22.4589,22.4403,22.4403,18000.0
2018-09-17 14:55:00,24.09,24.09,24.06,24.08,24136.0,22.4403,22.4403,22.4123,22.431,24136.0
2018-09-17 15:00:00,24.08,24.08,24.06,24.06,33056.0,22.431,22.431,22.4123,22.4123,33056.0
2018-09-17 15:05:00,24.06,24.06,24.05,24.06,34648.0,22.4123,22.4123,22.403,22.4123,34648.0
2018-09-17 15:10:00,24.06,24.06,24.06,24.06,18500.0,22.4123,22.4123,22.4123,22.4123,18500.0
2018-09-17 15:15:00,24.05,24.05,24.02,24.02,43180.0,22.403,22.403,22.3751,22.3751,43180.0
2018-09-17 15:20:00,24.02,24.03,24.01,24.02,41784.0,22.3751,22.3844,22.3658,22.3751,41784.0
2018-09-17 15:25:00,24.02,24.05,24.02,24.03,40840.0,22.3751,22.403,22.3751,22.3844,40840.0
2018-09-17 15:30:00,24.03,24.04,24.03,24.03,33672.0,22.3844,22.3937,22.3844,22.3844,33672.0
2018-09-17 15:35:00,24.03,24.04,24.01,24.01,51312.0,22.3844,22.3937,22.3658,22.3658,51312.0
2018-09-17 15:40:00,24.01,24.02,24.0,24.02,67892.0,22.3658,22.3751,22.3564,22.3751,67892.0
2018-09-17 15:45:00,24.02,24.05,24.02,24.04,92616.0,22.3751,22.403,22.3751,22.3937,92616.0
2018-09-17 15:50:00,24.04,24.04,24.02,24.02,151360.0,22.3937,22.3937,22.3751,22.3751,151360.0
2018-09-17 15:55:00,24.02,24.05,24.01,24.05,339016.0,22.3751,22.403,22.3658,22.403,339016.0
2018-09-18 09:30:00,24.09,24.1,24.05,24.05,42408.0,22.4403,22.4496,22.403,22.403,42408.0
2018-09-18 09:35:00,24.04,24.08,24.02,24.02,19172.0,22.3937,22.431,22.3751,22.3751,19172.0
2018-09-18 09:40:00,24.01,24.02,23.95,23.98,47572.0,22.3658,22.3751,22.3099,22.3378,47572.0
2018-09-18 09:45:00,23.97,23.98,23.89,23.89,25940.0,22.3285,22.3378,22.254,22.254,25940.0
2018-09-18 09:50:00,23.9,23.91,23.85,23.87,35828.0,22.2633,22.2726,22.2167,22.2353,35828.0
2018-09-18 09:55:00,23.86,23.91,23.85,23.85,10200.0,22.226,22.2726,22.2167,22.2167,10200.0
2018-09-18 10:00:00,23.86,23.88,23.85,23.86,12840.0,22.226,22.2447,22.2167,22.226,12840.0
2018-09-18 10:05:00,23.87,23.87,23.82,23.83,33004.0,22.2353,22.2353,22.1888,22.1981,33004.0
2018-09-18 10:10:00,23.83,23.86,23.8,23.84,20412.0,22.1981,22.226,22.1701,22.2074,20412.0
2018-09-18 10:15:00,23.85,23.86,23.84,23.85,15200.0,22.2167,22.226,22.2074,22.2167,15200.0
2018-09-18 10:20:00,23.85,23.88,23.85,23.88,22044.0,22.2167,22.2447,22.2167,22.2447,22044.0
2018-09-18 10:25:00,23.87,23.88,23.84,23.84,13724.0,22.2353,22.2447,22.2074,22.2074,13724.0
2018-09-18 10:30:00,23.83,23.84,23.81,23.81,24800.0,22.1981,22.2074,22.1794,22.1794,24800.0
2018-09-18 10:35:00,23.82,23.84,23.82,23.84,31936.0,22.1888,22.2074,22.1888,22.2074,31936.0
2018-09-18 10:40:00,23.83,23.87,23.81,23.86,26092.0,22.1981,22.2353,22.1794,22.226,26092.0
2018-09-18 10:45:00,23.86,23.86,23.83,23.84,17008.0,22.226,22.226,22.1981,22.2074,17008.0
2018-09-18 10:50:00,23.85,23.86,23.83,23.83,21012.0,22.2167,22.226,22.1981,22.1981,21012.0
2018-09-18 10:55:00,23.83,23.86,23.83,23.86,21800.0,22.1981,22.226,22.1981,22.226,21800.0
2018-09-18 11:00:00,23.86,23.88,23.83,23.84,35152.0,22.226,22.2447,22.1981,22.2074,35152.0
2018-09-18 11:05:00,23.84,23.86,23.84,23.86,30620.0,22.2074,22.226,22.2074,22.226,30620.0
2018-09-18 11:10:00,23.86,23.86,23.84,23.85,21648.0,22.226,22.226,22.2074,22.2167,21648.0
2018-09-18 11:15:00,23.86,23.86,23.84,23.85,24008.0,22.226,22.226,22.2074,22.2167,24008.0
2018-09-18 11:20:00,23.85,23.85,23.83,23.84,32080.0,22.2167,22.2167,22.1981,22.2074,32080.0
2018-09-18 11:25:00,23.84,23.85,23.83,23.84,20068.0,22.2074,22.2167,22.1981,22.2074,20068.0
2018-09-18 11:30:00,23.85,23.85,23.83,23.84,16388.0,22.2167,22.2167,22.1981,22.2074,16388.0
2018-09-18 11:35:00,23.84,23.84,23.84,23.84,18852.0,22.2074,22.2074,22.2074,22.2074,18852.0
2018-09-18 11:40:00,23.84,23.85,23.83,23.85,25052.0,22.2074,22.2167,22.1981,22.2167,25052.0
2018-09-18 11:45:00,23.85,23.86,23.85,23.86,6800.0,22.2167,22.226,22.2167,22.226,6800.0
2018-09-18 11:50:00,23.86,23.86,23.84,23.84,20600.0,22.226,22.226,22.2074,22.2074,20600.0
2018-09-18 11:55:00,23.84,23.85,23.84,23.84,18300.0,22.2074,22.2167,22.2074,22.2074,18300.0
2018-09-18 12:00:00,23.85,23.88,23.85,23.87,24000.0,22.2167,22.2447,22.2167,22.2353,24000.0
2018-09-18 12:05:00,23.88,23.88,23.87,23.88,6000.0,22.2447,22.2447,22.2353,22.2447,6000.0
2018-09-18 12:10:00,23.87,23.87,23.85,23.87,26652.0,22.2353,22.2353,22.2167,22.2353,26652.0
2018-09-18 12:15:00,23.86,23.86,23.85,23.85,12804.0,22.226,22.226,22.2167,22.2167,12804.0
2018-09-18 12:20:00,23.85,23.85,23.84,23.84,16176.0,22.2167,22.2167,22.2074,22.2074,16176.0
2018-09-18 12:25:00,23.84,23.85,23.84,23.85,13348.0,22.2074,22.2167,22.2074,22.2167,13348.0
2018-09-18 12:30:00,23.85,23.87,23.84,23.86,18416.0,22.2167,22.2353,22.2074,22.226,18416.0
2018-09-18 12:35:00,23.86,23.87,23.86,23.87,16316.0,22.226,22.2353,22.226,22.2353,16316.0
2018-09-18 12:40:00,23.87,23.87,23.85,23.86,19064.0,22.2353,22.2353,22.2167,22.226,19064.0
2018-09-18 12:45:00,23.86,23.86,23.84,23.84,13864.0,22.226,22.226,22.2074,22.2074,13864.0
2018-09-18 12:50:00,23.85,23.85,23.84,23.85,12840.0,22.2167,22.2167,22.2074,22.2167,12840.0
2018-09-18 12:55:00,23.85,23.86,23.84,23.84,14512.0,22.2167,22.226,22.2074,22.2074,14512.0
2018-09-18 13:00:00,23.84,23.86,23.84,23.86,20792.0,22.2074,22.226,22.2074,22.226,20792.0
2018-09-18 13:05:00,23.86,23.86,23.85,23.86,13004.0,22.226,22.226,22.2167,22.226,13004.0
2018-09-18 13:10:00,23.86,23.86,23.85,23.85,12800.0,22.226,22.226,22.2167,22.2167,12800.0
2018-09-18 13:15:00,23.86,23.86,23.86,23.86,8020.0,22.226,22.226,22.226,22.226,8020.0
2018-09-18 13:20:00,23.86,23.86,23.85,23.85,4000.0,22.226,22.226,22.2167,22.2167,4000.0
2018-09-18 13:25:00,23.85,23.85,23.84,23.84,12428.0,22.2167,22.2167,22.2074,22.2074,12428.0
2018-09-18 13:30:00,23.84,23.85,23.84,23.85,15208.0,22.2074,22.2167,22.2074,22.2167,15208.0
2018-09-18 13:35:00,23.85,23.86,23.85,23.86,15456.0,22.2167,22.226,22.2167,22.226,15456.0
2018-09-18 13:40:00,23.86,23.86,23.86,23.86,20800.0,22.226,22.226,22.226,22.226,20800.0
2018-09-18 13:45:00,23.86,23.86,23.84,23.85,28968.0,22.226,22.226,22.2074,22.2167,28968.0
2018-09-18 13:50:00,23.85,23.86,23.84,23.85,118356.0,22.2167,22.226,22.2074,22.2167,118356.0
2018-09-18 13:55:00,23.86,23.86,23.84,23.84,32400.0,22.226,22.226,22.2074,22.2074,32400.0
2018-09-18 14:00:00,23.83,23.86,23.83,23.85,22576.0,22.1981,22.226,22.1981,22.2167,22576.0
2018-09-18 14:05:00,23.85,23.86,23.84,23.85,31412.0,22.2167,22.226,22.2074,22.2167,31412.0
2018-09-18 14:10:00,23.85,23.86,23.85,23.86,57684.0,22.2167,22.226,22.2167,22.226,57684.0
2018-09-18 14:15:00,23.86,23.88,23.85,23.87,67940.0,22.226,22.2447,22.2167,22.2353,67940.0
2018-09-18 14:20:00,23.87,23.87,23.86,23.87,48532.0,22.2353,22.2353,22.226,22.2353,48532.0
2018-09-18 14:25:00,23.87,23.87,23.86,23.87,44200.0,22.2353,22.2353,22.226,22.2353,44200.0
2018-09-18 14:30:00,23.87,23.87,23.86,23.86,9748.0,22.2353,22.2353,22.226,22.226,9748.0
2018-09-18 14:35:00,23.86,23.88,23.86,23.86,57464.0,22.226,22.2447,22.226,22.226,57464.0
2018-09-18 14:40:00,23.86,23.87,23.86,23.86,25888.0,22.226,22.2353,22.226,22.226,25888.0
2018-09-18 14:45:00,23.87,23.87,23.86,23.86,15744.0,22.2353,22.2353,22.226,22.226,15744.0
2018-09-18 14:50:00,23.86,23.87,23.86,23.87,13396.0,22.226,22.2353,22.226,22.2353,13396.0
2018-09-18 14:55:00,23.87,23.87,23.85,23.85,26180.0,22.2353,22.2353,22.2167,22.2167,26180.0
2018-09-18 15:00:00,23.85,23.86,23.85,23.86,39408.0,22.2167,22.226,22.2167,22.226,39408.0
2018-09-18 15:05:00,23.86,23.86,23.85,23.85,171688.0,22.226,22.226,22.2167,22.2167,171688.0
2018-09-18 15:10:00,23.85,23.85,23.84,23.85,106284.0,22.2167,22.2167,22.2074,22.2167,106284.0
2018-09-18 15:15:00,23.85,23.86,23.84,23.84,74188.0,22.2167,22.226,22.2074,22.2074,74188.0
2018-09-18 15:20:00,23.84,23.88,23.84,23.87,46092.0,22.2074,22.2447,22.2074,22.2353,46092.0
2018-09-18 15:25:00,23.87,23.87,23.86,23.86,26836.0,22.2353,22.2353,22.226,22.226,26836.0
2018-09-18 15:30:00,23.86,23.87,23.85,23.85,35212.0,22.226,22.2353,22.2167,22.2167,35212.0
2018-09-18 15:35:00,23.85,23.86,23.85,23.86,45392.0,22.2167,22.226,22.2167,22.226,45392.0
2018-09-18 15:40:00,23.86,23.87,23.86,23.86,94048.0,22.226,22.2353,22.226,22.226,94048.0
2018-09-18 15:45:00,23.86,23.86,23.83,23.84,100592.0,22.226,22.226,22.1981,22.2074,100592.0
2018-09-18 15:50:00,23.84,23.84,23.83,23.84,88596.0,22.2074,22.2074,22.1981,22.2074,88596.0
2018-09-18 15:55:00,23.84,23.86,23.84,23.84,195420.0,22.2074,22.226,22.2074,22.2074,195420.0
2018-09-19 09:30:00,23.84,23.91,23.78,23.86,52792.0,22.2074,22.2726,22.1515,22.226,52792.0
2018-09-19 09:35:00,23.81,23.81,23.78,23.79,27112.0,22.1794,22.1794,22.1515,22.1608,27112.0
2018-09-19 09:40:00,23.78,23.79,23.71,23.72,86808.0,22.1515,22.1608,22.0863,22.0956,86808.0
2018-09-19 09:45:00,23.72,23.73,23.68,23.72,188632.0,22.0956,22.1049,22.0584,22.0956,188632.0
2018-09-19 09:50:00,23.74,23.77,23.73,23.77,73560.0,22.1142,22.1422,22.1049,22.1422,73560.0
2018-09-19 09:55:00,23.79,23.83,23.79,23.82,66696.0,22.1608,22.1981,22.1608,22.1888,66696.0
2018-09-19 10:00:00,23.83,23.83,23.8,23.8,14600.0,22.1981,22.1981,22.1701,22.1701,14600.0
2018-09-19 10:05:00,23.8,23.8,23.77,23.77,18704.0,22.1701,22.1701,22.1422,22.1422,18704.0
2018-09-19 10:10:00,23.77,23.77,23.74,23.75,27224.0,22.1422,22.1422,22.1142,22.1236,27224.0
2018-09-19 10:15:00,23.75,23.77,23.74,23.75,22048.0,22.1236,22.1422,22.1142,22.1236,22048.0
2018-09-19 10:20:00,23.75,23.79,23.74,23.79,50880.0,22.1236,22.1608,22.1142,22.1608,50880.0
2018-09-19 10:25:00,23.8,23.8,23.77,23.78,20948.0,22.1701,22.1701,22.1422,22.1515,20948.0
2018-09-19 10:30:00,23.77,23.8,23.77,23.79,19640.0,22.1422,22.1701,22.1422,22.1608,19640.0
2018-09-19 10:35:00,23.79,23.81,23.78,23.79,18816.0,22.1608,22.1794,22.1515,22.1608,18816.0
2018-09-19 10:40:00,23.79,23.81,23.79,23.8,19128.0,22.1608,22.1794,22.1608,22.1701,19128.0
2018-09-19 10:45:00,23.8,23.81,23.8,23.8,15520.0,22.1701,22.1794,22.1701,22.1701,15520.0
2018-09-19 10:50:00,23.81,23.85,23.81,23.84,23428.0,22.1794,22.2167,22.1794,22.2074,23428.0
2018-09-19 10:55:00,23.84,23.84,23.82,23.83,18096.0,22.2074,22.2074,22.1888,22.1981,18096.0
2018-09-19 11:00:00,23.82,23.82,23.82,23.82,18816.0,22.1888,22.1888,22.1888,22.1888,18816.0
2018-09-19 11:05:00,23.83,23.88,23.83,23.88,39024.0,22.1981,22.2447,22.1981,22.2447,39024.0
2018-09-19 11:10:00,23.89,23.89,23.86,23.87,32968.0,22.254,22.254,22.226,22.2353,32968.0
2018-09-19 11:15:00,23.88,23.88,23.84,23.85,45672.0,22.2447,22.2447,22.2074,22.2167,45672.0
2018-09-19 11:20:00,23.85,23.86,23.84,23.84,52952.0,22.2167,22.226,22.2074,22.2074,52952.0
2018-09-19 11:25:00,23.85,23.85,23.83,23.85,38372.0,22.2167,22.2167,22.1981,22.2167,38372.0
2018-09-19 11:30:00,23.84,23.85,23.84,23.85,22336.0,22.2074,22.2167,22.2074,22.2167,22336.0
2018-09-19 11:35:00,23.85,23.85,23.82,23.83,22632.0,22.2167,22.2167,22.1888,22.1981,22632.0
2018-09-19 11:40:00,23.84,23.84,23.83,23.83,26460.0,22.2074,22.2074,22.1981,22.1981,26460.0
2018-09-19 11:45:00,23.84,23.84,23.82,23.82,29096.0,22.2074,22.2074,22.1888,22.1888,29096.0
2018-09-19 11:50:00,23.82,23.84,23.82,23.83,19680.0,22.1888,22.2074,22.1888,22.1981,19680.0
2018-09-19 11:55:00,23.83,23.85,23.83,23.85,19572.0,22.1981,22.2167,22.1981,22.2167,19572.0
2018-09-19 12:00:00,23.85,23.86,23.85,23.86,11532.0,22.2167,22.226,22.2167,22.226,11532.0
2018-09-19 12:05:00,23.86,23.86,23.83,23.84,18328.0,22.226,22.226,22.1981,22.2074,18328.0
2018-09-19 12:10:00,23.84,23.84,23.83,23.83,29828.0,22.2074,22.2074,22.1981,22.1981,29828.0
2018-09-19 12:15:00,23.83,23.84,23.82,23.83,24000.0,22.1981,22.2074,22.1888,22.1981,24000.0
2018-09-19 12:20:00,23.83,23.84,23.82,23.83,24400.0,22.1981,22.2074,22.1888,22.1981,24400.0
2018-09-19 12:25:00,23.83,23.84,23.83,23.83,17788.0,22.1981,22.2074,22.1981,22.1981,17788.0
2018-09-19 12:30:00,23.83,23.83,23.82,23.82,25668.0,22.1981,22.1981,22.1888,22.1888,25668.0
2018-09-19 12:35:00,23.82,23.82,23.81,23.81,20392.0,22.1888,22.1888,22.1794,22.1794,20392.0
2018-09-19 12:40:00,23.8,23.82,23.8,23.82,15460.0,22.1701,22.1888,22.1701,22.1888,15460.0
2018-09-19 12:45:00,23.82,23.82,23.81,23.82,8928.0,22.1888,22.1888,22.1794,22.1888,8928.0
2018-09-19 12:50:00,23.82,23.83,23.82,23.83,20444.0,22.1888,22.1981,22.1888,22.1981,20444.0
2018-09-19 12:55:00,23.84,23.84,23.83,23.84,10064.0,22.2074,22.2074,22.1981,22.2074,10064.0
2018-09-19 13:00:00,23.84,23.84,23.83,23.83,25280.0,22.2074,22.2074,22.1981,22.1981,25280.0
2018-09-19 13:05:00,23.83,23.83,23.82,23.83,17200.0,22.1981,22.1981,22.1888,22.1981,17200.0
2018-09-19 13:10:00,23.83,23.83,23.82,23.83,12056.0,22.1981,22.1981,22.1888,22.1981,12056.0
2018-09-19 13:15:00,23.83,23.84,23.83,23.84,15600.0,22.1981,22.2074,22.1981,22.2074,15600.0
2018-09-19 13:20:00,23.84,23.85,23.83,23.85,24200.0,22.2074,22.2167,22.1981,22.2167,24200.0
2018-09-19 13:25:00,23.85,23.85,23.84,23.84,20400.0,22.2167,22.2167,22.2074,22.2074,20400.0
2018-09-19 13:30:00,23.84,23.85,23.83,23.84,25932.0,22.2074,22.2167,22.1981,22.2074,25932.0
2018-09-19 13:35:00,23.84,23.85,23.84,23.84,25252.0,22.2074,22.2167,22.2074,22.2074,25252.0
2018-09-19 13:40:00,23.84,23.84,23.83,23.83,25140.0,22.2074,22.2074,22.1981,22.1981,25140.0
2018-09-19 13:45:00,23.83,23.83,23.82,23.82,14800.0,22.1981,22.1981,22.1888,22.1888,14800.0
2018-09-19 13:50:00,23.82,23.83,23.82,23.83,23512.0,22.1888,22.1981,22.1888,22.1981,23512.0
2018-09-19 13:55:00,23.83,23.83,23.82,23.82,20320.0,22.1981,22.1981,22.1888,22.1888,20320.0
2018-09-19 14:00:00,23.82,23.83,23.82,23.83,12980.0,22.1888,22.1981,22.1888,22.1981,12980.0
2018-09-19 14:05:00,23.83,23.83,23.82,23.83,13196.0,22.1981,22.1981,22.1888,22.1981,13196.0
2018-09-19 14:10:00,23.82,23.83,23.82,23.83,21136.0,22.1888,22.1981,22.1888,22.1981,21136.0
2018-09-19 14:15:00,23.83,23.83,23.83,23.83,14732.0,22.1981,22.1981,22.1981,22.1981,14732.0
2018-09-19 14:20:00,23.82,23.83,23.82,23.82,13928.0,22.1888,22.1981,22.1888,22.1888,13928.0
2018-09-19 14:25:00,23.82,23.82,23.82,23.82,12884.0,22.1888,22.1888,22.1888,22.1888,12884.0
2018-09-19 14:30:00,23.82,23.82,23.81,23.82,28864.0,22.1888,22.1888,22.1794,22.1888,28864.0
2018-09-19 14:35:00,23.82,23.83,23.81,23.83,22088.0,22.1888,22.1981,22.1794,22.1981,22088.0
2018-09-19 14:40:00,23.82,23.83,23.82,23.82,19616.0,22.1888,22.1981,22.1888,22.1888,19616.0
2018-09-19 14:45:00,23.82,23.83,23.82,23.83,22520.0,22.1888,22.1981,22.1888,22.1981,22520.0
2018-09-19 14:50:00,23.83,23.83,23.83,23.83,20056.0,22.1981,22.1981,22.1981,22.1981,20056.0
2018-09-19 14:55:00,23.83,23.83,23.82,23.82,34676.0,22.1981,22.1981,22.1888,22.1888,34676.0
2018-09-19 15:00:00,23.82,23.83,23.82,23.83,33076.0,22.1888,22.1981,22.1888,22.1981,33076.0
2018-09-19 15:05:00,23.83,23.83,23.82,23.83,36432.0,22.1981,22.1981,22.1888,22.1981,36432.0
2018-09-19 15:10:00,23.83,23.84,23.82,23.83,28860.0,22.1981,22.2074,22.1888,22.1981,28860.0
2018-09-19 15:15:00,23.83,23.85,23.83,23.85,27600.0,22.1981,22.2167,22.1981,22.2167,27600.0
2018-09-19 15:20:00,23.85,23.85,23.84,23.85,41344.0,22.2167,22.2167,22.2074,22.2167,41344.0
2018-09-19 15:25:00,23.85,23.85,23.84,23.84,24000.0,22.2167,22.2167,22.2074,22.2074,24000.0
2018-09-19 15:30:00,23.84,23.85,23.84,23.84,36412.0,22.2074,22.2167,22.2074,22.2074,36412.0
2018-09-19 15:35:00,23.84,23.84,23.84,23.84,39468.0,22.2074,22.2074,22.2074,22.2074,39468.0
2018-09-19 15:40:00,23.84,23.84,23.83,23.84,33660.0,22.2074,22.2074,22.1981,22.2074,33660.0
2018-09-19 15:45:00,23.83,23.83,23.82,23.83,59756.0,22.1981,22.1981,22.1888,22.1981,59756.0
2018-09-19 15:50:00,23.83,23.84,23.83,23.84,44792.0,22.1981,22.2074,22.1981,22.2074,44792.0
2018-09-19 15:55:00,23.84,23.85,23.83,23.84,169868.0,22.2074,22.2167,22.1981,22.2074,169868.0
2018-09-20 09:30:00,23.98,24.09,23.98,23.99,34004.0,22.3378,22.4403,22.3378,22.3471,34004.0
2018-09-20 09:35:00,23.97,23.99,23.93,23.96,27504.0,22.3285,22.3471,22.2912,22.3192,27504.0
2018-09-20 09:40:00,23.96,23.99,23.93,23.96,18952.0,22.3192,22.3471,22.2912,22.3192,18952.0
2018-09-20 09:45:00,23.98,24.0,23.97,23.99,19236.0,22.3378,22.3564,22.3285,22.3471,19236.0
2018-09-20 09:50:00,23.99,24.04,23.99,24.01,45196.0,22.3471,22.3937,22.3471,22.3658,45196.0
2018-09-20 09:55:00,24.01,24.03,24.0,24.02,20948.0,22.3658,22.3844,22.3564,22.3751,20948.0
2018-09-20 10:00:00,24.02,24.04,24.02,24.02,13504.0,22.3751,22.3937,22.3751,22.3751,13504.0
2018-09-20 10:05:00,24.03,24.03,24.01,24.02,18920.0,22.3844,22.3844,22.3658,22.3751,18920.0
2018-09-20 10:10:00,24.03,24.05,24.02,24.04,14320.0,22.3844,22.403,22.3751,22.3937,14320.0
2018-09-20 10:15:00,24.03,24.05,24.03,24.03,9692.0,22.3844,22.403,22.3844,22.3844,9692.0
2018-09-20 10:20:00,24.04,24.07,24.04,24.05,13440.0,22.3937,22.4216,22.3937,22.403,13440.0
2018-09-20 10:25:00,24.06,24.06,24.03,24.03,20540.0,22.4123,22.4123,22.3844,22.3844,20540.0
2018-09-20 10:30:00,24.03,24.04,24.02,24.03,23660.0,22.3844,22.3937,22.3751,22.3844,23660.0
2018-09-20 10:35:00,24.03,24.06,24.02,24.05,26200.0,22.3844,22.4123,22.3751,22.403,26200.0
2018-09-20 10:40:00,24.05,24.08,24.05,24.08,16248.0,22.403,22.431,22.403,22.431,16248.0
2018-09-20 10:45:00,24.08,24.08,24.07,24.07,10400.0,22.431,22.431,22.4216,22.4216,10400.0
2018-09-20 10:50:00,24.06,24.07,24.04,24.04,28716.0,22.4123,22.4216,22.3937,22.3937,28716.0
2018-09-20 10:55:00,24.04,24.07,24.03,24.07,22000.0,22.3937,22.4216,22.3844,22.4216,22000.0
2018-09-20 11:00:00,24.07,24.08,24.06,24.07,21200.0,22.4216,22.431,22.4123,22.4216,21200.0
2018-09-20 11:05:00,24.06,24.08,24.06,24.06,33600.0,22.4123,22.431,22.4123,22.4123,33600.0
2018-09-20 11:10:00,24.06,24.07,24.06,24.07,19600.0,22.4123,22.4216,22.4123,22.4216,19600.0
2018-09-20 11:15:00,24.07,24.07,24.05,24.06,9200.0,22.4216,22.4216,22.403,22.4123,9200.0
2018-09-20 11:20:00,24.07,24.08,24.06,24.08,17600.0,22.4216,22.431,22.4123,22.431,17600.0
2018-09-20 11:25:00,24.08,24.08,24.06,24.08,16240.0,22.431,22.431,22.4123,22.431,16240.0
2018-09-20 11:30:00,24.08,24.08,24.06,24.06,15764.0,22.431,22.431,22.4123,22.4123,15764.0
2018-09-20 11:35:00,24.06,24.07,24.06,24.06,10208.0,22.4123,22.4216,22.4123,22.4123,10208.0
2018-09-20 11:40:00,24.06,24.07,24.06,24.07,11200.0,22.4123,22.4216,22.4123,22.4216,11200.0
2018-09-20 11:45:00,24.07,24.09,24.07,24.07,13600.0,22.4216,22.4403,22.4216,22.4216,13600.0
2018-09-20 11:50:00,24.08,24.08,24.07,24.07,28032.0,22.431,22.431,22.4216,22.4216,28032.0
2018-09-20 11:55:00,24.07,24.07,24.06,24.06,29192.0,22.4216,22.4216,22.4123,22.4123,29192.0
2018-09-20 12:00:00,24.06,24.06,24.04,24.04,26604.0,22.4123,22.4123,22.3937,22.3937,26604.0
2018-09-20 12:05:00,24.04,24.05,24.03,24.03,47544.0,22.3937,22.403,22.3844,22.3844,47544.0
2018-09-20 12:10:00,24.03,24.03,24.02,24.03,28116.0,22.3844,22.3844,22.3751,22.3844,28116.0
2018-09-20 12:15:00,24.03,24.04,24.0,24.03,225472.0,22.3844,22.3937,22.3564,22.3844,225472.0
2018-09-20 12:20:00,24.04,24.05,24.03,24.04,23652.0,22.3937,22.403,22.3844,22.3937,23652.0
2018-09-20 12:25:00,24.04,24.06,24.03,24.06,369852.0,22.3937,22.4123,22.3844,22.4123,369852.0
2018-09-20 12:30:00,24.06,24.07,24.05,24.06,24804.0,22.4123,22.4216,22.403,22.4123,24804.0
2018-09-20 12:35:00,24.06,24.06,24.04,24.05,84164.0,22.4123,22.4123,22.3937,22.403,84164.0
2018-09-20 12:40:00,24.04,24.04,24.02,24.04,49600.0,22.3937,22.3937,22.3751,22.3937,49600.0
2018-09-20 12:45:00,24.04,24.05,24.02,24.02,48848.0,22.3937,22.403,22.3751,22.3751,48848.0
2018-09-20 12:50:00,24.03,24.03,24.01,24.02,84772.0,22.3844,22.3844,22.3658,22.3751,84772.0
2018-09-20 12:55:00,24.02,24.04,24.02,24.04,82896.0,22.3751,22.3937,22.3751,22.3937,82896.0
2018-09-20 13:00:00,24.04,24.04,24.03,24.04,91892.0,22.3937,22.3937,22.3844,22.3937,91892.0
2018-09-20 13:05:00,24.03,24.04,24.02,24.02,28716.0,22.3844,22.3937,22.3751,22.3751,28716.0
2018-09-20 13:10:00,24.02,24.03,24.02,24.02,18544.0,22.3751,22.3844,22.3751,22.3751,18544.0
2018-09-20 13:15:00,24.03,24.04,24.03,24.03,10400.0,22.3844,22.3937,22.3844,22.3844,10400.0
2018-09-20 13:20:00,24.03,24.03,24.02,24.03,13216.0,22.3844,22.3844,22.3751,22.3844,13216.0
2018-09-20 13:25:00,24.03,24.03,24.01,24.01,27340.0,22.3844,22.3844,22.3658,22.3658,27340.0
2018-09-20 13:30:00,24.01,24.03,24.01,24.02,25628.0,22.3658,22.3844,22.3658,22.3751,25628.0
2018-09-20 13:35:00,24.02,24.02,24.01,24.01,12060.0,22.3751,22.3751,22.3658,22.3658,12060.0
2018-09-20 13:40:00,24.01,24.03,24.01,24.02,13400.0,22.3658,22.3844,22.3658,22.3751,13400.0
2018-09-20 13:45:00,24.02,24.02,24.0,24.02,17600.0,22.3751,22.3751,22.3564,22.3751,17600.0
2018-09-20 13:50:00,24.02,24.02,24.01,24.02,12160.0,22.3751,22.3751,22.3658,22.3751,12160.0
2018-09-20 13:55:00,24.02,24.02,24.01,24.02,12952.0,22.3751,22.3751,22.3658,22.3751,12952.0
2018-09-20 14:00:00,24.02,24.02,24.0,24.01,23376.0,22.3751,22.3751,22.3564,22.3658,23376.0
2018-09-20 14:05:00,24.01,24.02,23.99,24.0,47652.0,22.3658,22.3751,22.3471,22.3564,47652.0
2018-09-20 14:10:00,24.0,24.0,23.99,24.0,33292.0,22.3564,22.3564,22.3471,22.3564,33292.0
2018-09-20 14:15:00,24.0,24.0,23.99,24.0,5432.0,22.3564,22.3564,22.3471,22.3564,5432.0
2018-09-20 14:20:00,24.0,24.0,23.98,23.98,19348.0,22.3564,22.3564,22.3378,22.3378,19348.0
2018-09-20 14:25:00,23.99,24.0,23.98,24.0,19084.0,22.3471,22.3564,22.3378,22.3564,19084.0
2018-09-20 14:30:00,24.0,24.0,24.0,24.0,38400.0,22.3564,22.3564,22.3564,22.3564,38400.0
2018-09-20 14:35:00,24.0,24.03,24.0,24.03,127236.0,22.3564,22.3844,22.3564,22.3844,127236.0
2018-09-20 14:40:00,24.03,24.03,24.0,24.02,28600.0,22.3844,22.3844,22.3564,22.3751,28600.0
2018-09-20 14:45:00,24.02,24.03,24.02,24.02,40348.0,22.3751,22.3844,22.3751,22.3751,40348.0
2018-09-20 14:50:00,24.02,24.03,24.02,24.02,21336.0,22.3751,22.3844,22.3751,22.3751,21336.0
2018-09-20 14:55:00,24.02,24.03,24.0,24.0,40420.0,22.3751,22.3844,22.3564,22.3564,40420.0
2018-09-20 15:00:00,24.0,24.02,24.0,24.02,34248.0,22.3564,22.3751,22.3564,22.3751,34248.0
2018-09-20 15:05:00,24.02,24.02,24.01,24.02,14800.0,22.3751,22.3751,22.3658,22.3751,14800.0
2018-09-20 15:10:00,24.02,24.05,24.02,24.04,24564.0,22.3751,22.403,22.3751,22.3937,24564.0
2018-09-20 15:15:00,24.04,24.06,24.03,24.03,59228.0,22.3937,22.4123,22.3844,22.3844,59228.0
2018-09-20 15:20:00,24.03,24.04,24.02,24.02,49944.0,22.3844,22.3937,22.3751,22.3751,49944.0
2018-09-20 15:25:00,24.02,24.03,24.02,24.02,25120.0,22.3751,22.3844,22.3751,22.3751,25120.0
2018-09-20 15:30:00,24.02,24.03,24.02,24.02,44568.0,22.3751,22.3844,22.3751,22.3751,44568.0
2018-09-20 15:35:00,24.02,24.03,24.01,24.02,30292.0,22.3751,22.3844,22.3658,22.3751,30292.0
2018-09-20 15:40:00,24.02,24.02,23.99,23.99,57348.0,22.3751,22.3751,22.3471,22.3471,57348.0
2018-09-20 15:45:00,23.99,24.01,23.99,24.01,74420.0,22.3471,22.3658,22.3471,22.3658,74420.0
2018-09-20 15:50:00,24.0,24.0,24.0,24.0,63020.0,22.3564,22.3564,22.3564,22.3564,63020.0
2018-09-20 15:55:00,24.0,24.02,24.0,24.02,234688.0,22.3564,22.3751,22.3564,22.3751,234688.0
2018-09-21 09:30:00,24.0,24.03,23.99,24.01,1561584.0,22.3564,22.3844,22.3471,22.3658,1561584.0
2018-09-21 09:35:00,24.01,24.14,24.01,24.14,29584.0,22.3658,22.4869,22.3658,22.4869,29584.0
2018-09-21 09:40:00,24.14,24.18,24.14,24.15,34848.0,22.4869,22.5241,22.4869,22.4962,34848.0
2018-09-21 09:45:00,24.16,24.16,24.13,24.13,17416.0,22.5055,22.5055,22.4775,22.4775,17416.0
2018-09-21 09:50:00,24.12,24.15,24.11,24.11,40016.0,22.4682,22.4962,22.4589,22.4589,40016.0
2018-09-21 09:55:00,24.11,24.11,24.07,24.09,51424.0,22.4589,22.4589,22.4216,22.4403,51424.0
2018-09-21 10:00:00,24.09,24.09,24.06,24.06,55052.0,22.4403,22.4403,22.4123,22.4123,55052.0
2018-09-21 10:05:00,24.06,24.07,24.05,24.05,35968.0,22.4123,22.4216,22.403,22.403,35968.0
2018-09-21 10:10:00,24.05,24.06,24.03,24.04,40640.0,22.403,22.4123,22.3844,22.3937,40640.0
2018-09-21 10:15:00,24.04,24.06,24.04,24.06,38692.0,22.3937,22.4123,22.3937,22.4123,38692.0
2018-09-21 10:20:00,24.06,24.06,24.02,24.02,43560.0,22.4123,22.4123,22.3751,22.3751,43560.0
2018-09-21 10:25:00,24.02,24.03,24.0,24.0,36352.0,22.3751,22.3844,22.3564,22.3564,36352.0
2018-09-21 10:30:00,23.99,24.0,23.96,23.97,57024.0,22.3471,22.3564,22.3192,22.3285,57024.0
2018-09-21 10:35:00,23.97,24.0,23.97,23.98,47344.0,22.3285,22.3564,22.3285,22.3378,47344.0
2018-09-21 10:40:00,23.98,24.0,23.98,24.0,23012.0,22.3378,22.3564,22.3378,22.3564,23012.0
2018-09-21 10:45:00,24.0,24.0,23.95,23.95,39556.0,22.3564,22.3564,22.3099,22.3099,39556.0
2018-09-21 10:50:00,23.95,23.95,23.95,23.95,22400.0,22.3099,22.3099,22.3099,22.3099,22400.0
2018-09-21 10:55:00,23.95,23.98,23.95,23.97,37140.0,22.3099,22.3378,22.3099,22.3285,37140.0
2018-09-21 11:00:00,23.97,23.99,23.96,23.96,42720.0,22.3285,22.3471,22.3192,22.3192,42720.0
2018-09-21 11:05:00,23.95,23.97,23.95,23.97,42000.0,22.3099,22.3285,22.3099,22.3285,42000.0
2018-09-21 11:10:00,23.97,23.97,23.96,23.96,30012.0,22.3285,22.3285,22.3192,22.3192,30012.0
2018-09-21 11:15:00,23.96,23.96,23.94,23.95,38376.0,22.3192,22.3192,22.3005,22.3099,38376.0
2018-09-21 11:20:00,23.95,23.95,23.93,23.93,58496.0,22.3099,22.3099,22.2912,22.2912,58496.0
2018-09-21 11:25:00,23.93,23.96,23.93,23.96,41772.0,22.2912,22.3192,22.2912,22.3192,41772.0
2018-09-21 11:30:00,23.96,23.96,23.95,23.96,53308.0,22.3192,22.3192,22.3099,22.3192,53308.0
2018-09-21 11:35:00,23.96,23.96,23.93,23.94,40120.0,22.3192,22.3192,22.2912,22.3005,40120.0
2018-09-21 11:40:00,23.94,23.96,23.93,23.96,31404.0,22.3005,22.3192,22.2912,22.3192,31404.0
2018-09-21 11:45:00,23.97,23.97,23.95,23.97,30628.0,22.3285,22.3285,22.3099,22.3285,30628.0
2018-09-21 11:50:00,23.97,23.97,23.96,23.96,14888.0,22.3285,22.3285,22.3192,22.3192,14888.0
2018-09-21 11:55:00,23.97,23.97,23.95,23.97,26272.0,22.3285,22.3285,22.3099,22.3285,26272.0
2018-09-21 12:00:00,23.97,23.97,23.95,23.95,35020.0,22.3285,22.3285,22.3099,22.3099,35020.0
2018-09-21 12:05:00,23.95,23.97,23.95,23.97,26208.0,22.3099,22.3285,22.3099,22.3285,26208.0
2018-09-21 12:10:00,23.96,23.97,23.96,23.96,25988.0,22.3192,22.3285,22.3192,22.3192,25988.0
2018-09-21 12:15:00,23.96,23.96,23.94,23.95,24572.0,22.3192,22.3192,22.3005,22.3099,24572.0
2018-09-21 12:20:00,23.94,23.95,23.92,23.92,46152.0,22.3005,22.3099,22.2819,22.2819,46152.0
2018-09-21 12:25:00,23.92,23.94,23.92,23.93,33848.0,22.2819,22.3005,22.2819,22.2912,33848.0
2018-09-21 12:30:00,23.92,23.92,23.9,23.9,29932.0,22.2819,22.2819,22.2633,22.2633,29932.0
2018-09-21 12:35:00,23.91,23.91,23.9,23.91,25668.0,22.2726,22.2726,22.2633,22.2726,25668.0
2018-09-21 12:40:00,23.91,23.92,23.91,23.91,14468.0,22.2726,22.2819,22.2726,22.2726,14468.0
2018-09-21 12:45:00,23.91,23.93,23.91,23.93,30348.0,22.2726,22.2912,22.2726,22.2912,30348.0
2018-09-21 12:50:00,23.92,23.93,23.91,23.92,43752.0,22.2819,22.2912,22.2726,22.2819,43752.0
2018-09-21 12:55:00,23.92,23.92,23.91,23.92,32660.0,22.2819,22.2819,22.2726,22.2819,32660.0
2018-09-21 13:00:00,23.92,23.92,23.92,23.92,24168.0,22.2819,22.2819,22.2819,22.2819,24168.0
2018-09-21 13:05:00,23.92,23.93,23.92,23.92,14236.0,22.2819,22.2912,22.2819,22.2819,14236.0
2018-09-21 13:10:00,23.92,23.93,23.92,23.92,30476.0,22.2819,22.2912,22.2819,22.2819,30476.0
2018-09-21 13:15:00,23.92,23.93,23.92,23.92,22168.0,22.2819,22.2912,22.2819,22.2819,22168.0
2018-09-21 13:20:00,23.93,23.93,23.92,23.92,41412.0,22.2912,22.2912,22.2819,22.2819,41412.0
2018-09-21 13:25:00,23.91,23.92,23.91,23.91,24724.0,22.2726,22.2819,22.2726,22.2726,24724.0
2018-09-21 13:30:00,23.91,23.91,23.9,23.91,19244.0,22.2726,22.2726,22.2633,22.2726,19244.0
2018-09-21 13:35:00,23.9,23.91,23.9,23.91,51752.0,22.2633,22.2726,22.2633,22.2726,51752.0
2018-09-21 13:40:00,23.9,23.91,23.9,23.9,24744.0,22.2633,22.2726,22.2633,22.2633,24744.0
2018-09-21 13:45:00,23.9,23.91,23.9,23.91,22404.0,22.2633,22.2726,22.2633,22.2726,22404.0
2018-09-21 13:50:00,23.9,23.92,23.9,23.9,25304.0,22.2633,22.2819,22.2633,22.2633,25304.0
2018-09-21 13:55:00,23.9,23.92,23.9,23.91,22420.0,22.2633,22.2819,22.2633,22.2726,22420.0
2018-09-21 14:00:00,23.91,23.92,23.91,23.91,22400.0,22.2726,22.2819,22.2726,22.2726,22400.0
2018-09-21 14:05:00,23.91,23.92,23.91,23.91,12860.0,22.2726,22.2819,22.2726,22.2726,12860.0
2018-09-21 14:10:00,23.91,23.92,23.9,23.9,24836.0,22.2726,22.2819,22.2633,22.2633,24836.0
2018-09-21 14:15:00,23.9,23.9,23.89,23.89,31900.0,22.2633,22.2633,22.254,22.254,31900.0
2018-09-21 14:20:00,23.89,23.91,23.89,23.91,22700.0,22.254,22.2726,22.254,22.2726,22700.0
2018-09-21 14:25:00,23.91,23.92,23.91,23.91,38756.0,22.2726,22.2819,22.2726,22.2726,38756.0
2018-09-21 14:30:00,23.92,23.92,23.92,23.92,17988.0,22.2819,22.2819,22.2819,22.2819,17988.0
2018-09-21 14:35:00,23.92,23.93,23.92,23.93,29496.0,22.2819,22.2912,22.2819,22.2912,29496.0
2018-09-21 14:40:00,23.93,23.93,23.91,23.91,29804.0,22.2912,22.2912,22.2726,22.2726,29804.0
2018-09-21 14:45:00,23.92,23.92,23.9,23.91,37644.0,22.2819,22.2819,22.2633,22.2726,37644.0
2018-09-21 14:50:00,23.9,23.9,23.88,23.89,53080.0,22.2633,22.2633,22.2447,22.254,53080.0
2018-09-21 14:55:00,23.89,23.9,23.88,23.9,27024.0,22.254,22.2633,22.2447,22.2633,27024.0
2018-09-21 15:00:00,23.9,23.91,23.9,23.9,52616.0,22.2633,22.2726,22.2633,22.2633,52616.0
2018-09-21 15:05:00,23.9,23.92,23.9,23.92,44648.0,22.2633,22.2819,22.2633,22.2819,44648.0
2018-09-21 15:10:00,23.92,23.92,23.91,23.91,62688.0,22.2819,22.2819,22.2726,22.2726,62688.0
2018-09-21 15:15:00,23.91,23.91,23.9,23.9,58848.0,22.2726,22.2726,22.2633,22.2633,58848.0
2018-09-21 15:20:00,23.9,23.91,23.9,23.9,60928.0,22.2633,22.2726,22.2633,22.2633,60928.0
2018-09-21 15:25:00,23.9,23.91,23.9,23.9,64208.0,22.2633,22.2726,22.2633,22.2633,64208.0
2018-09-21 15:30:00,23.9,23.9,23.88,23.89,92812.0,22.2633,22.2633,22.2447,22.254,92812.0
2018-09-21 15:35:00,23.89,23.89,23.87,23.88,107444.0,22.254,22.254,22.2353,22.2447,107444.0
2018-09-21 15:40:00,23.88,23.88,23.87,23.87,155112.0,22.2447,22.2447,22.2353,22.2353,155112.0
2018-09-21 15:45:00,23.87,23.87,23.84,23.84,217232.0,22.2353,22.2353,22.2074,22.2074,217232.0
2018-09-21 15:50:00,23.84,23.86,23.83,23.85,223656.0,22.2074,22.226,22.1981,22.2167,223656.0
2018-09-21 15:55:00,23.85,23.85,23.8,23.83,911220.0,22.2167,22.2167,22.1701,22.1981,911220.0
2018-09-24 09:30:00,23.78,23.78,23.63,23.65,60840.0,22.1515,22.1515,22.0118,22.0304,60840.0
2018-09-24 09:35:00,23.63,23.65,23.61,23.63,14644.0,22.0118,22.0304,21.9931,22.0118,14644.0
2018-09-24 09:40:00,23.62,23.62,23.59,23.61,9836.0,22.0025,22.0025,21.9745,21.9931,9836.0
2018-09-24 09:45:00,23.62,23.64,23.6,23.6,24120.0,22.0025,22.0211,21.9838,21.9838,24120.0
2018-09-24 09:50:00,23.61,23.62,23.59,23.61,33956.0,21.9931,22.0025,21.9745,21.9931,33956.0
2018-09-24 09:55:00,23.62,23.68,23.61,23.65,21320.0,22.0025,22.0584,21.9931,22.0304,21320.0
2018-09-24 10:00:00,23.65,23.65,23.61,23.63,29860.0,22.0304,22.0304,21.9931,22.0118,29860.0
2018-09-24 10:05:00,23.61,23.61,23.54,23.55,33380.0,21.9931,21.9931,21.9279,21.9373,33380.0
2018-09-24 10:10:00,23.54,23.55,23.51,23.54,67864.0,21.9279,21.9373,21.9,21.9279,67864.0
2018-09-24 10:15:00,23.54,23.56,23.52,23.55,79836.0,21.9279,21.9466,21.9093,21.9373,79836.0
2018-09-24 10:20:00,23.54,23.59,23.53,23.57,67348.0,21.9279,21.9745,21.9186,21.9559,67348.0
2018-09-24 10:25:00,23.57,23.6,23.55,23.56,57016.0,21.9559,21.9838,21.9373,21.9466,57016.0
2018-09-24 10:30:00,23.57,23.6,23.56,23.6,24636.0,21.9559,21.9838,21.9466,21.9838,24636.0
2018-09-24 10:35:00,23.61,23.63,23.59,23.59,30288.0,21.9931,22.0118,21.9745,21.9745,30288.0
2018-09-24 10:40:00,23.57,23.62,23.57,23.61,23484.0,21.9559,22.0025,21.9559,21.9931,23484.0
2018-09-24 10:45:00,23.62,23.63,23.61,23.61,19104.0,22.0025,22.0118,21.9931,21.9931,19104.0
2018-09-24 10:50:00,23.61,23.64,23.61,23.64,25604.0,21.9931,22.0211,21.9931,22.0211,25604.0
2018-09-24 10:55:00,23.63,23.66,23.63,23.66,33780.0,22.0118,22.0397,22.0118,22.0397,33780.0
2018-09-24 11:00:00,23.66,23.66,23.65,23.65,25580.0,22.0397,22.0397,22.0304,22.0304,25580.0
2018-09-24 11:05:00,23.65,23.66,23.65,23.66,23160.0,22.0304,22.0397,22.0304,22.0397,23160.0
2018-09-24 11:10:00,23.66,23.67,23.65,23.66,24500.0,22.0397,22.049,22.0304,22.0397,24500.0
2018-09-24 11:15:00,23.66,23.69,23.66,23.69,15408.0,22.0397,22.0677,22.0397,22.0677,15408.0
2018-09-24 11:20:00,23.69,23.7,23.68,23.68,20800.0,22.0677,22.077,22.0584,22.0584,20800.0
2018-09-24 11:25:00,23.68,23.69,23.67,23.68,17600.0,22.0584,22.0677,22.049,22.0584,17600.0
2018-09-24 11:30:00,23.68,23.69,23.67,23.67,24928.0,22.0584,22.0677,22.049,22.049,24928.0
2018-09-24 11:35:00,23.68,23.68,23.66,23.66,21600.0,22.0584,22.0584,22.0397,22.0397,21600.0
2018-09-24 11:40:00,23.66,23.66,23.63,23.63,43644.0,22.0397,22.0397,22.0118,22.0118,43644.0
2018-09-24 11:45:00,23.63,23.65,23.63,23.65,40512.0,22.0118,22.0304,22.0118,22.0304,40512.0
2018-09-24 11:50:00,23.64,23.66,23.64,23.64,32924.0,22.0211,22.0397,22.0211,22.0211,32924.0
2018-09-24 11:55:00,23.64,23.64,23.62,23.63,22532.0,22.0211,22.0211,22.0025,22.0118,22532.0
2018-09-24 12:00:00,23.63,23.65,23.61,23.61,55524.0,22.0118,22.0304,21.9931,21.9931,55524.0
2018-09-24 12:05:00,23.61,23.62,23.58,23.61,225904.0,21.9931,22.0025,21.9652,21.9931,225904.0
2018-09-24 12:10:00,23.61,23.64,23.61,23.63,176080.0,21.9931,22.0211,21.9931,22.0118,176080.0
2018-09-24 12:15:00,23.63,23.66,23.63,23.66,39992.0,22.0118,22.0397,22.0118,22.0397,39992.0
2018-09-24 12:20:00,23.66,23.67,23.66,23.67,16800.0,22.0397,22.049,22.0397,22.049,16800.0
2018-09-24 12:25:00,23.67,23.67,23.67,23.67,22080.0,22.049,22.049,22.049,22.049,22080.0
2018-09-24 12:30:00,23.67,23.67,23.67,23.67,20964.0,22.049,22.049,22.049,22.049,20964.0
2018-09-24 12:35:00,23.67,23.67,23.63,23.63,43152.0,22.049,22.049,22.0118,22.0118,43152.0
2018-09-24 12:40:00,23.63,23.63,23.62,23.63,76160.0,22.0118,22.0118,22.0025,22.0118,76160.0
2018-09-24 12:45:00,23.63,23.65,23.63,23.65,48488.0,22.0118,22.0304,22.0118,22.0304,48488.0
2018-09-24 12:50:00,23.65,23.65,23.61,23.61,100500.0,22.0304,22.0304,21.9931,21.9931,100500.0
2018-09-24 12:55:00,23.61,23.64,23.58,23.64,116864.0,21.9931,22.0211,21.9652,22.0211,116864.0
2018-09-24 13:00:00,23.64,23.64,23.62,23.63,20316.0,22.0211,22.0211,22.0025,22.0118,20316.0
2018-09-24 13:05:00,23.62,23.63,23.62,23.63,15236.0,22.0025,22.0118,22.0025,22.0118,15236.0
2018-09-24 13:10:00,23.62,23.62,23.61,23.61,26040.0,22.0025,22.0025,21.9931,21.9931,26040.0
2018-09-24 13:15:00,23.61,23.61,23.57,23.61,236292.0,21.9931,21.9931,21.9559,21.9931,236292.0
2018-09-24 13:20:00,23.61,23.64,23.61,23.63,63284.0,21.9931,22.0211,21.9931,22.0118,63284.0
2018-09-24 13:25:00,23.64,23.65,23.63,23.64,131740.0,22.0211,22.0304,22.0118,22.0211,131740.0
2018-09-24 13:30:00,23.64,23.68,23.64,23.68,36388.0,22.0211,22.0584,22.0211,22.0584,36388.0
2018-09-24 13:35:00,23.68,23.68,23.68,23.68,10000.0,22.0584,22.0584,22.0584,22.0584,10000.0
2018-09-24 13:40:00,23.68,23.69,23.68,23.68,5200.0,22.0584,22.0677,22.0584,22.0584,5200.0
2018-09-24 13:45:00,23.68,23.7,23.68,23.7,27304.0,22.0584,22.077,22.0584,22.077,27304.0
2018-09-24 13:50:00,23.69,23.7,23.68,23.68,18252.0,22.0677,22.077,22.0584,22.0584,18252.0
2018-09-24 13:55:00,23.68,23.7,23.68,23.69,37496.0,22.0584,22.077,22.0584,22.0677,37496.0
2018-09-24 14:00:00,23.7,23.72,23.68,23.72,40700.0,22.077,22.0956,22.0584,22.0956,40700.0
2018-09-24 14:05:00,23.71,23.72,23.68,23.69,60704.0,22.0863,22.0956,22.0584,22.0677,60704.0
2018-09-24 14:10:00,23.7,23.71,23.69,23.71,18476.0,22.077,22.0863,22.0677,22.0863,18476.0
2018-09-24 14:15:00,23.71,23.72,23.7,23.71,16812.0,22.0863,22.0956,22.077,22.0863,16812.0
2018-09-24 14:20:00,23.71,23.71,23.69,23.69,9640.0,22.0863,22.0863,22.0677,22.0677,9640.0
2018-09-24 14:25:00,23.69,23.69,23.68,23.68,18424.0,22.0677,22.0677,22.0584,22.0584,18424.0
2018-09-24 14:30:00,23.68,23.68,23.67,23.67,17336.0,22.0584,22.0584,22.049,22.049,17336.0
2018-09-24 14:35:00,23.67,23.68,23.67,23.67,18956.0,22.049,22.0584,22.049,22.049,18956.0
2018-09-24 14:40:00,23.67,23.68,23.67,23.68,19528.0,22.049,22.0584,22.049,22.0584,19528.0
2018-09-24 14:45:00,23.68,23.7,23.68,23.69,15092.0,22.0584,22.077,22.0584,22.0677,15092.0
2018-09-24 14:50:00,23.69,23.7,23.68,23.7,20300.0,22.0677,22.077,22.0584,22.077,20300.0
2018-09-24 14:55:00,23.7,23.7,23.69,23.69,21500.0,22.077,22.077,22.0677,22.0677,21500.0
2018-09-24 15:00:00,23.69,23.7,23.68,23.69,23048.0,22.0677,22.077,22.0584,22.0677,23048.0
2018-09-24 15:05:00,23.68,23.7,23.68,23.69,13396.0,22.0584,22.077,22.0584,22.0677,13396.0
2018-09-24 15:10:00,23.69,23.69,23.68,23.68,27628.0,22.0677,22.0677,22.0584,22.0584,27628.0
2018-09-24 15:15:00,23.68,23.69,23.68,23.69,22108.0,22.0584,22.0677,22.0584,22.0677,22108.0
2018-09-24 15:20:00,23.69,23.69,23.68,23.68,18816.0,22.0677,22.0677,22.0584,22.0584,18816.0
2018-09-24 15:25:00,23.68,23.7,23.68,23.68,34136.0,22.0584,22.077,22.0584,22.0584,34136.0
2018-09-24 15:30:00,23.68,23.69,23.67,23.68,47220.0,22.0584,22.0677,22.049,22.0584,47220.0
2018-09-24 15:35:00,23.67,23.68,23.67,23.67,61604.0,22.049,22.0584,22.049,22.049,61604.0
2018-09-24 15:40:00,23.67,23.68,23.67,23.68,65340.0,22.049,22.0584,22.049,22.0584,65340.0
2018-09-24 15:45:00,23.68,23.69,23.68,23.69,66120.0,22.0584,22.0677,22.0584,22.0677,66120.0
2018-09-24 15:50:00,23.69,23.7,23.68,23.68,78688.0,22.0677,22.077,22.0584,22.0584,78688.0
2018-09-24 15:55:00,23.69,23.69,23.67,23.67,210068.0,22.0677,22.0677,22.049,22.049,210068.0
2018-09-25 09:30:00,23.59,23.63,23.38,23.38,173016.0,21.9745,22.0118,21.7789,21.7789,173016.0
2018-09-25 09:35:00,23.39,23.46,23.39,23.42,67960.0,21.7882,21.8534,21.7882,21.8162,67960.0
2018-09-25 09:40:00,23.47,23.51,23.47,23.51,132432.0,21.8627,21.9,21.8627,21.9,132432.0
2018-09-25 09:45:00,23.51,23.55,23.49,23.5,48004.0,21.9,21.9373,21.8814,21.8907,48004.0
2018-09-25 09:50:00,23.51,23.52,23.5,23.51,18812.0,21.9,21.9093,21.8907,21.9,18812.0
2018-09-25 09:55:00,23.52,23.53,23.49,23.5,42032.0,21.9093,21.9186,21.8814,21.8907,42032.0
2018-09-25 10:00:00,23.49,23.52,23.47,23.47,198320.0,21.8814,21.9093,21.8627,21.8627,198320.0
2018-09-25 10:05:00,23.48,23.48,23.42,23.43,43228.0,21.872,21.872,21.8162,21.8255,43228.0
2018-09-25 10:10:00,23.43,23.48,23.43,23.48,63784.0,21.8255,21.872,21.8255,21.872,63784.0
2018-09-25 10:15:00,23.48,23.5,23.48,23.49,114912.0,21.872,21.8907,21.872,21.8814,114912.0
2018-09-25 10:20:00,23.49,23.5,23.45,23.46,53184.0,21.8814,21.8907,21.8441,21.8534,53184.0
2018-09-25 10:25:00,23.46,23.46,23.43,23.43,70756.0,21.8534,21.8534,21.8255,21.8255,70756.0
2018-09-25 10:30:00,23.44,23.46,23.43,23.46,40080.0,21.8348,21.8534,21.8255,21.8534,40080.0
2018-09-25 10:35:00,23.46,23.46,23.41,23.42,53484.0,21.8534,21.8534,21.8068,21.8162,53484.0
2018-09-25 10:40:00,23.42,23.46,23.42,23.45,27600.0,21.8162,21.8534,21.8162,21.8441,27600.0
2018-09-25 10:45:00,23.46,23.49,23.46,23.49,24016.0,21.8534,21.8814,21.8534,21.8814,24016.0
2018-09-25 10:50:00,23.5,23.5,23.49,23.5,27596.0,21.8907,21.8907,21.8814,21.8907,27596.0
2018-09-25 10:55:00,23.5,23.5,23.46,23.46,44800.0,21.8907,21.8907,21.8534,21.8534,44800.0
2018-09-25 11:00:00,23.46,23.47,23.44,23.47,28124.0,21.8534,21.8627,21.8348,21.8627,28124.0
2018-09-25 11:05:00,23.47,23.49,23.46,23.48,22800.0,21.8627,21.8814,21.8534,21.872,22800.0
2018-09-25 11:10:00,23.48,23.48,23.47,23.47,16784.0,21.872,21.872,21.8627,21.8627,16784.0
2018-09-25 11:15:00,23.47,23.5,23.46,23.48,40496.0,21.8627,21.8907,21.8534,21.872,40496.0
2018-09-25 11:20:00,23.48,23.5,23.48,23.5,9400.0,21.872,21.8907,21.872,21.8907,9400.0
2018-09-25 11:25:00,23.5,23.5,23.48,23.5,33388.0,21.8907,21.8907,21.872,21.8907,33388.0
2018-09-25 11:30:00,23.5,23.53,23.5,23.52,39460.0,21.8907,21.9186,21.8907,21.9093,39460.0
2018-09-25 11:35:00,23.53,23.53,23.51,23.52,23200.0,21.9186,21.9186,21.9,21.9093,23200.0
2018-09-25 11:40:00,23.53,23.54,23.53,23.53,36096.0,21.9186,21.9279,21.9186,21.9186,36096.0
2018-09-25 11:45:00,23.53,23.54,23.52,23.52,20324.0,21.9186,21.9279,21.9093,21.9093,20324.0
2018-09-25 11:50:00,23.52,23.53,23.52,23.53,12000.0,21.9093,21.9186,21.9093,21.9186,12000.0
2018-09-25 11:55:00,23.53,23.53,23.52,23.52,23500.0,21.9186,21.9186,21.9093,21.9093,23500.0
2018-09-25 12:00:00,23.53,23.53,23.52,23.53,8168.0,21.9186,21.9186,21.9093,21.9186,8168.0
2018-09-25 12:05:00,23.53,23.54,23.52,23.54,35596.0,21.9186,21.9279,21.9093,21.9279,35596.0
2018-09-25 12:10:00,23.54,23.56,23.54,23.55,30796.0,21.9279,21.9466,21.9279,21.9373,30796.0
2018-09-25 12:15:00,23.55,23.56,23.54,23.54,21120.0,21.9373,21.9466,21.9279,21.9279,21120.0
2018-09-25 12:20:00,23.54,23.56,23.54,23.56,20808.0,21.9279,21.9466,21.9279,21.9466,20808.0
2018-09-25 12:25:00,23.56,23.56,23.55,23.55,22384.0,21.9466,21.9466,21.9373,21.9373,22384.0
2018-09-25 12:30:00,23.55,23.55,23.54,23.54,28844.0,21.9373,21.9373,21.9279,21.9279,28844.0
2018-09-25 12:35:00,23.54,23.55,23.54,23.54,14004.0,21.9279,21.9373,21.9279,21.9279,14004.0
2018-09-25 12:40:00,23.54,23.54,23.53,23.53,20100.0,21.9279,21.9279,21.9186,21.9186,20100.0
2018-09-25 12:45:00,23.53,23.53,23.52,23.52,18620.0,21.9186,21.9186,21.9093,21.9093,18620.0
2018-09-25 12:50:00,23.52,23.53,23.51,23.53,15172.0,21.9093,21.9186,21.9,21.9186,15172.0
2018-09-25 12:55:00,23.52,23.52,23.52,23.52,12948.0,21.9093,21.9093,21.9093,21.9093,12948.0
2018-09-25 13:00:00,23.52,23.52,23.49,23.49,28876.0,21.9093,21.9093,21.8814,21.8814,28876.0
2018-09-25 13:05:00,23.49,23.5,23.48,23.48,44104.0,21.8814,21.8907,21.872,21.872,44104.0
2018-09-25 13:10:00,23.48,23.49,23.47,23.48,27104.0,21.872,21.8814,21.8627,21.872,27104.0
2018-09-25 13:15:00,23.48,23.49,23.48,23.49,10904.0,21.872,21.8814,21.872,21.8814,10904.0
2018-09-25 13:20:00,23.49,23.49,23.48,23.49,13824.0,21.8814,21.8814,21.872,21.8814,13824.0
2018-09-25 13:25:00,23.49,23.5,23.49,23.49,14600.0,21.8814,21.8907,21.8814,21.8814,14600.0
2018-09-25 13:30:00,23.49,23.49,23.48,23.48,11360.0,21.8814,21.8814,21.872,21.872,11360.0
2018-09-25 13:35:00,23.48,23.48,23.48,23.48,39072.0,21.872,21.872,21.872,21.872,39072.0
2018-09-25 13:40:00,23.48,23.48,23.45,23.46,25756.0,21.872,21.872,21.8441,21.8534,25756.0
2018-09-25 13:45:00,23.46,23.48,23.45,23.47,13464.0,21.8534,21.872,21.8441,21.8627,13464.0
2018-09-25 13:50:00,23.47,23.48,23.47,23.48,22112.0,21.8627,21.872,21.8627,21.872,22112.0
2018-09-25 13:55:00,23.48,23.48,23.48,23.48,8800.0,21.872,21.872,21.872,21.872,8800.0
2018-09-25 14:00:00,23.48,23.49,23.47,23.49,23196.0,21.872,21.8814,21.8627,21.8814,23196.0
2018-09-25 14:05:00,23.49,23.5,23.48,23.48,18312.0,21.8814,21.8907,21.872,21.872,18312.0
2018-09-25 14:10:00,23.48,23.49,23.48,23.48,50880.0,21.872,21.8814,21.872,21.872,50880.0
2018-09-25 14:15:00,23.48,23.49,23.48,23.49,8800.0,21.872,21.8814,21.872,21.8814,8800.0
2018-09-25 14:20:00,23.5,23.51,23.5,23.5,26076.0,21.8907,21.9,21.8907,21.8907,26076.0
2018-09-25 14:25:00,23.5,23.51,23.5,23.51,14808.0,21.8907,21.9,21.8907,21.9,14808.0
2018-09-25 14:30:00,23.51,23.51,23.5,23.51,35612.0,21.9,21.9,21.8907,21.9,35612.0
2018-09-25 14:35:00,23.51,23.52,23.5,23.51,28956.0,21.9,21.9093,21.8907,21.9,28956.0
2018-09-25 14:40:00,23.51,23.52,23.5,23.5,16708.0,21.9,21.9093,21.8907,21.8907,16708.0
2018-09-25 14:45:00,23.5,23.51,23.49,23.5,31440.0,21.8907,21.9,21.8814,21.8907,31440.0
2018-09-25 14:50:00,23.5,23.51,23.49,23.51,14804.0,21.8907,21.9,21.8814,21.9,14804.0
2018-09-25 14:55:00,23.51,23.52,23.51,23.51,37412.0,21.9,21.9093,21.9,21.9,37412.0
2018-09-25 15:00:00,23.52,23.52,23.5,23.51,25996.0,21.9093,21.9093,21.8907,21.9,25996.0
2018-09-25 15:05:00,23.51,23.51,23.5,23.51,26300.0,21.9,21.9,21.8907,21.9,26300.0
2018-09-25 15:10:00,23.51,23.52,23.51,23.51,27076.0,21.9,21.9093,21.9,21.9,27076.0
2018-09-25 15:15:00,23.51,23.51,23.51,23.51,14400.0,21.9,21.9,21.9,21.9,14400.0
2018-09-25 15:20:00,23.51,23.52,23.51,23.51,38448.0,21.9,21.9093,21.9,21.9,38448.0
2018-09-25 15:25:00,23.51,23.52,23.51,23.51,59196.0,21.9,21.9093,21.9,21.9,59196.0
2018-09-25 15:30:00,23.51,23.52,23.5,23.52,50528.0,21.9,21.9093,21.8907,21.9093,50528.0
2018-09-25 15:35:00,23.52,23.53,23.51,23.52,100716.0,21.9093,21.9186,21.9,21.9093,100716.0
2018-09-25 15:40:00,23.52,23.52,23.5,23.51,81176.0,21.9093,21.9093,21.8907,21.9,81176.0
2018-09-25 15:45:00,23.5,23.52,23.5,23.51,149412.0,21.8907,21.9093,21.8907,21.9,149412.0
2018-09-25 15:50:00,23.51,23.52,23.5,23.52,120324.0,21.9,21.9093,21.8907,21.9093,120324.0
2018-09-25 15:55:00,23.51,23.52,23.49,23.51,300268.0,21.9,21.9093,21.8814,21.9,300268.0
2018-09-26 09:30:00,23.5,23.51,23.46,23.49,57684.0,21.8907,21.9,21.8534,21.8814,57684.0
2018-09-26 09:35:00,23.47,23.48,23.44,23.45,14080.0,21.8627,21.872,21.8348,21.8441,14080.0
2018-09-26 09:40:00,23.44,23.47,23.44,23.44,23608.0,21.8348,21.8627,21.8348,21.8348,23608.0
2018-09-26 09:45:00,23.44,23.47,23.42,23.47,32600.0,21.8348,21.8627,21.8162,21.8627,32600.0
2018-09-26 09:50:00,23.46,23.48,23.46,23.48,34612.0,21.8534,21.872,21.8534,21.872,34612.0
2018-09-26 09:55:00,23.48,23.49,23.47,23.49,32852.0,21.872,21.8814,21.8627,21.8814,32852.0
2018-09-26 10:00:00,23.48,23.5,23.48,23.49,41312.0,21.872,21.8907,21.872,21.8814,41312.0
2018-09-26 10:05:00,23.49,23.49,23.44,23.44,54728.0,21.8814,21.8814,21.8348,21.8348,54728.0
2018-09-26 10:10:00,23.44,23.45,23.43,23.44,29856.0,21.8348,21.8441,21.8255,21.8348,29856.0
2018-09-26 10:15:00,23.44,23.45,23.42,23.42,20632.0,21.8348,21.8441,21.8162,21.8162,20632.0
2018-09-26 10:20:00,23.43,23.45,23.43,23.45,21012.0,21.8255,21.8441,21.8255,21.8441,21012.0
2018-09-26 10:25:00,23.44,23.44,23.42,23.43,29200.0,21.8348,21.8348,21.8162,21.8255,29200.0
2018-09-26 10:30:00,23.43,23.44,23.43,23.44,9248.0,21.8255,21.8348,21.8255,21.8348,9248.0
2018-09-26 10:35:00,23.44,23.44,23.43,23.44,24800.0,21.8348,21.8348,21.8255,21.8348,24800.0
2018-09-26 10:40:00,23.44,23.44,23.42,23.42,7700.0,21.8348,21.8348,21.8162,21.8162,7700.0
2018-09-26 10:45:00,23.42,23.43,23.42,23.43,106204.0,21.8162,21.8255,21.8162,21.8255,106204.0
2018-09-26 10:50:00,23.43,23.43,23.41,23.41,16800.0,21.8255,21.8255,21.8068,21.8068,16800.0
2018-09-26 10:55:00,23.41,23.43,23.41,23.42,19484.0,21.8068,21.8255,21.8068,21.8162,19484.0
2018-09-26 11:00:00,23.42,23.43,23.41,23.41,24264.0,21.8162,21.8255,21.8068,21.8068,24264.0
2018-09-26 11:05:00,23.41,23.43,23.4,23.43,46532.0,21.8068,21.8255,21.7975,21.8255,46532.0
2018-09-26 11:10:00,23.43,23.43,23.43,23.43,8368.0,21.8255,21.8255,21.8255,21.8255,8368.0
2018-09-26 11:15:00,23.43,23.45,23.43,23.45,22444.0,21.8255,21.8441,21.8255,21.8441,22444.0
2018-09-26 11:20:00,23.45,23.45,23.44,23.44,37784.0,21.8441,21.8441,21.8348,21.8348,37784.0
2018-09-26 11:25:00,23.44,23.46,23.44,23.46,18460.0,21.8348,21.8534,21.8348,21.8534,18460.0
2018-09-26 11:30:00,23.46,23.46,23.44,23.44,15424.0,21.8534,21.8534,21.8348,21.8348,15424.0
2018-09-26 11:35:00,23.44,23.44,23.43,23.43,10808.0,21.8348,21.8348,21.8255,21.8255,10808.0
2018-09-26 11:40:00,23.43,23.43,23.42,23.43,23096.0,21.8255,21.8255,21.8162,21.8255,23096.0
2018-09-26 11:45:00,23.44,23.46,23.44,23.46,96568.0,21.8348,21.8534,21.8348,21.8534,96568.0
2018-09-26 11:50:00,23.46,23.47,23.45,23.47,58260.0,21.8534,21.8627,21.8441,21.8627,58260.0
2018-09-26 11:55:00,23.46,23.49,23.46,23.49,29268.0,21.8534,21.8814,21.8534,21.8814,29268.0
2018-09-26 12:00:00,23.49,23.51,23.49,23.51,22572.0,21.8814,21.9,21.8814,21.9,22572.0
2018-09-26 12:05:00,23.51,23.52,23.51,23.51,13632.0,21.9,21.9093,21.9,21.9,13632.0
2018-09-26 12:10:00,23.51,23.52,23.51,23.52,25476.0,21.9,21.9093,21.9,21.9093,25476.0
2018-09-26 12:15:00,23.52,23.55,23.52,23.55,20400.0,21.9093,21.9373,21.9093,21.9373,20400.0
2018-09-26 12:20:00,23.55,23.55,23.54,23.54,32208.0,21.9373,21.9373,21.9279,21.9279,32208.0
2018-09-26 12:25:00,23.54,23.55,23.54,23.55,17200.0,21.9279,21.9373,21.9279,21.9373,17200.0
2018-09-26 12:30:00,23.55,23.56,23.55,23.56,20064.0,21.9373,21.9466,21.9373,21.9466,20064.0
2018-09-26 12:35:00,23.55,23.55,23.53,23.54,21272.0,21.9373,21.9373,21.9186,21.9279,21272.0
2018-09-26 12:40:00,23.54,23.54,23.53,23.54,4000.0,21.9279,21.9279,21.9186,21.9279,4000.0
2018-09-26 12:45:00,23.54,23.55,23.54,23.55,22324.0,21.9279,21.9373,21.9279,21.9373,22324.0
2018-09-26 12:50:00,23.55,23.56,23.55,23.56,16400.0,21.9373,21.9466,21.9373,21.9466,16400.0
2018-09-26 12:55:00,23.55,23.56,23.55,23.56,10940.0,21.9373,21.9466,21.9373,21.9466,10940.0
2018-09-26 13:00:00,23.56,23.56,23.55,23.56,13456.0,21.9466,21.9466,21.9373,21.9466,13456.0
2018-09-26 13:05:00,23.56,23.57,23.55,23.55,22800.0,21.9466,21.9559,21.9373,21.9373,22800.0
2018-09-26 13:10:00,23.55,23.56,23.55,23.56,14000.0,21.9373,21.9466,21.9373,21.9466,14000.0
2018-09-26 13:15:00,23.56,23.56,23.56,23.56,10556.0,21.9466,21.9466,21.9466,21.9466,10556.0
2018-09-26 13:20:00,23.56,23.56,23.54,23.54,22800.0,21.9466,21.9466,21.9279,21.9279,22800.0
2018-09-26 13:25:00,23.54,23.54,23.53,23.53,13800.0,21.9279,21.9279,21.9186,21.9186,13800.0
2018-09-26 13:30:00,23.53,23.54,23.53,23.54,17032.0,21.9186,21.9279,21.9186,21.9279,17032.0
2018-09-26 13:35:00,23.54,23.54,23.53,23.53,5200.0,21.9279,21.9279,21.9186,21.9186,5200.0
2018-09-26 13:40:00,23.52,23.53,23.52,23.52,11600.0,21.9093,21.9186,21.9093,21.9093,11600.0
2018-09-26 13:45:00,23.52,23.52,23.51,23.52,47132.0,21.9093,21.9093,21.9,21.9093,47132.0
2018-09-26 13:50:00,23.52,23.52,23.5,23.5,7600.0,21.9093,21.9093,21.8907,21.8907,7600.0
2018-09-26 13:55:00,23.51,23.52,23.51,23.51,42176.0,21.9,21.9093,21.9,21.9,42176.0
2018-09-26 14:00:00,23.52,23.59,23.52,23.56,52176.0,21.9093,21.9745,21.9093,21.9466,52176.0
2018-09-26 14:05:00,23.56,23.56,23.53,23.54,17096.0,21.9466,21.9466,21.9186,21.9279,17096.0
2018-09-26 14:10:00,23.53,23.56,23.53,23.55,20488.0,21.9186,21.9466,21.9186,21.9373,20488.0
2018-09-26 14:15:00,23.55,23.58,23.55,23.56,14800.0,21.9373,21.9652,21.9373,21.9466,14800.0
2018-09-26 14:20:00,23.56,23.56,23.55,23.56,19016.0,21.9466,21.9466,21.9373,21.9466,19016.0
2018-09-26 14:25:00,23.56,23.56,23.55,23.56,26500.0,21.9466,21.9466,21.9373,21.9466,26500.0
2018-09-26 14:30:00,23.56,23.57,23.56,23.57,16408.0,21.9466,21.9559,21.9466,21.9559,16408.0
2018-09-26 14:35:00,23.57,23.57,23.56,23.56,43716.0,21.9559,21.9559,21.9466,21.9466,43716.0
2018-09-26 14:40:00,23.56,23.56,23.54,23.54,20424.0,21.9466,21.9466,21.9279,21.9279,20424.0
2018-09-26 14:45:00,23.53,23.54,23.51,23.52,32848.0,21.9186,21.9279,21.9,21.9093,32848.0
2018-09-26 14:50:00,23.52,23.53,23.51,23.51,16400.0,21.9093,21.9186,21.9,21.9,16400.0
2018-09-26 14:55:00,23.51,23.53,23.51,23.53,32304.0,21.9,21.9186,21.9,21.9186,32304.0
2018-09-26 15:00:00,23.52,23.52,23.5,23.52,40060.0,21.9093,21.9093,21.8907,21.9093,40060.0
2018-09-26 15:05:00,23.52,23.53,23.51,23.53,46384.0,21.9093,21.9186,21.9,21.9186,46384.0
2018-09-26 15:10:00,23.53,23.54,23.53,23.54,37256.0,21.9186,21.9279,21.9186,21.9279,37256.0
2018-09-26 15:15:00,23.54,23.55,23.54,23.55,23824.0,21.9279,21.9373,21.9279,21.9373,23824.0
2018-09-26 15:20:00,23.55,23.57,23.55,23.57,36656.0,21.9373,21.9559,21.9373,21.9559,36656.0
2018-09-26 15:25:00,23.56,23.56,23.54,23.55,27556.0,21.9466,21.9466,21.9279,21.9373,27556.0
2018-09-26 15:30:00,23.55,23.55,23.53,23.53,37740.0,21.9373,21.9373,21.9186,21.9186,37740.0
2018-09-26 15:35:00,23.52,23.53,23.5,23.5,30928.0,21.9093,21.9186,21.8907,21.8907,30928.0
2018-09-26 15:40:00,23.5,23.5,23.46,23.46,68132.0,21.8907,21.8907,21.8534,21.8534,68132.0
2018-09-26 15:45:00,23.46,23.46,23.39,23.4,148736.0,21.8534,21.8534,21.7882,21.7975,148736.0
2018-09-26 15:50:00,23.4,23.42,23.39,23.39,111896.0,21.7975,21.8162,21.7882,21.7882,111896.0
2018-09-26 15:55:00,23.39,23.41,23.38,23.4,274208.0,21.7882,21.8068,21.7789,21.7975,274208.0
2018-09-27 09:30:00,23.46,23.47,23.44,23.44,44272.0,21.8534,21.8627,21.8348,21.8348,44272.0
2018-09-27 09:35:00,23.44,23.44,23.4,23.44,12664.0,21.8348,21.8348,21.7975,21.8348,12664.0
2018-09-27 09:40:00,23.46,23.48,23.45,23.46,23752.0,21.8534,21.872,21.8441,21.8534,23752.0
2018-09-27 09:45:00,23.45,23.46,23.44,23.44,18804.0,21.8441,21.8534,21.8348,21.8348,18804.0
2018-09-27 09:50:00,23.45,23.45,23.41,23.42,22132.0,21.8441,21.8441,21.8068,21.8162,22132.0
2018-09-27 09:55:00,23.42,23.42,23.4,23.4,26548.0,21.8162,21.8162,21.7975,21.7975,26548.0
2018-09-27 10:00:00,23.41,23.44,23.4,23.43,7200.0,21.8068,21.8348,21.7975,21.8255,7200.0
2018-09-27 10:05:00,23.43,23.43,23.4,23.4,24036.0,21.8255,21.8255,21.7975,21.7975,24036.0
2018-09-27 10:10:00,23.41,23.41,23.39,23.41,21600.0,21.8068,21.8068,21.7882,21.8068,21600.0
2018-09-27 10:15:00,23.42,23.43,23.41,23.42,23644.0,21.8162,21.8255,21.8068,21.8162,23644.0
2018-09-27 10:20:00,23.42,23.43,23.41,23.41,15772.0,21.8162,21.8255,21.8068,21.8068,15772.0
2018-09-27 10:25:00,23.41,23.43,23.41,23.43,20380.0,21.8068,21.8255,21.8068,21.8255,20380.0
2018-09-27 10:30:00,23.43,23.44,23.43,23.43,29732.0,21.8255,21.8348,21.8255,21.8255,29732.0
2018-09-27 10:35:00,23.43,23.46,23.43,23.46,47284.0,21.8255,21.8534,21.8255,21.8534,47284.0
2018-09-27 10:40:00,23.47,23.47,23.45,23.47,30128.0,21.8627,21.8627,21.8441,21.8627,30128.0
2018-09-27 10:45:00,23.47,23.49,23.46,23.48,38548.0,21.8627,21.8814,21.8534,21.872,38548.0
2018-09-27 10:50:00,23.48,23.48,23.46,23.47,20584.0,21.872,21.872,21.8534,21.8627,20584.0
2018-09-27 10:55:00,23.47,23.49,23.47,23.49,33580.0,21.8627,21.8814,21.8627,21.8814,33580.0
2018-09-27 11:00:00,23.5,23.52,23.5,23.5,28200.0,21.8907,21.9093,21.8907,21.8907,28200.0
2018-09-27 11:05:00,23.5,23.51,23.5,23.5,24000.0,21.8907,21.9,21.8907,21.8907,24000.0
2018-09-27 11:10:00,23.5,23.51,23.47,23.47,61608.0,21.8907,21.9,21.8627,21.8627,61608.0
2018-09-27 11:15:00,23.47,23.47,23.47,23.47,12400.0,21.8627,21.8627,21.8627,21.8627,12400.0
2018-09-27 11:20:00,23.46,23.48,23.45,23.47,19004.0,21.8534,21.872,21.8441,21.8627,19004.0
2018-09-27 11:25:00,23.47,23.48,23.46,23.48,12832.0,21.8627,21.872,21.8534,21.872,12832.0
2018-09-27 11:30:00,23.48,23.48,23.46,23.47,19884.0,21.872,21.872,21.8534,21.8627,19884.0
2018-09-27 11:35:00,23.47,23.47,23.47,23.47,18352.0,21.8627,21.8627,21.8627,21.8627,18352.0
2018-09-27 11:40:00,23.47,23.49,23.47,23.49,10800.0,21.8627,21.8814,21.8627,21.8814,10800.0
2018-09-27 11:45:00,23.49,23.49,23.48,23.48,6800.0,21.8814,21.8814,21.872,21.872,6800.0
2018-09-27 11:50:00,23.48,23.49,23.48,23.48,8800.0,21.872,21.8814,21.872,21.872,8800.0
2018-09-27 11:55:00,23.48,23.5,23.48,23.5,15228.0,21.872,21.8907,21.872,21.8907,15228.0
2018-09-27 12:00:00,23.49,23.5,23.48,23.48,10824.0,21.8814,21.8907,21.872,21.872,10824.0
2018-09-27 12:05:00,23.48,23.49,23.48,23.48,12400.0,21.872,21.8814,21.872,21.872,12400.0
2018-09-27 12:10:00,23.48,23.48,23.47,23.48,9600.0,21.872,21.872,21.8627,21.872,9600.0
2018-09-27 12:15:00,23.48,23.49,23.48,23.49,17268.0,21.872,21.8814,21.872,21.8814,17268.0
2018-09-27 12:20:00,23.49,23.5,23.49,23.49,10040.0,21.8814,21.8907,21.8814,21.8814,10040.0
2018-09-27 12:25:00,23.49,23.5,23.49,23.49,10240.0,21.8814,21.8907,21.8814,21.8814,10240.0
2018-09-27 12:30:00,23.49,23.49,23.49,23.49,10800.0,21.8814,21.8814,21.8814,21.8814,10800.0
2018-09-27 12:35:00,23.49,23.5,23.49,23.49,16380.0,21.8814,21.8907,21.8814,21.8814,16380.0
2018-09-27 12:40:00,23.49,23.49,23.48,23.48,15164.0,21.8814,21.8814,21.872,21.872,15164.0
2018-09-27 12:45:00,23.48,23.48,23.48,23.48,10788.0,21.872,21.872,21.872,21.872,10788.0
2018-09-27 12:50:00,23.48,23.5,23.48,23.49,20292.0,21.872,21.8907,21.872,21.8814,20292.0
2018-09-27 12:55:00,23.49,23.49,23.47,23.47,8528.0,21.8814,21.8814,21.8627,21.8627,8528.0
2018-09-27 13:00:00,23.46,23.47,23.46,23.46,11048.0,21.8534,21.8627,21.8534,21.8534,11048.0
2018-09-27 13:05:00,23.46,23.46,23.44,23.44,22636.0,21.8534,21.8534,21.8348,21.8348,22636.0
2018-09-27 13:10:00,23.45,23.45,23.44,23.44,9968.0,21.8441,21.8441,21.8348,21.8348,9968.0
2018-09-27 13:15:00,23.44,23.44,23.44,23.44,6796.0,21.8348,21.8348,21.8348,21.8348,6796.0
2018-09-27 13:20:00,23.44,23.44,23.43,23.44,20948.0,21.8348,21.8348,21.8255,21.8348,20948.0
2018-09-27 13:25:00,23.44,23.45,23.43,23.45,9940.0,21.8348,21.8441,21.8255,21.8441,9940.0
2018-09-27 13:30:00,23.45,23.45,23.44,23.44,8044.0,21.8441,21.8441,21.8348,21.8348,8044.0
2018-09-27 13:35:00,23.44,23.45,23.44,23.44,9188.0,21.8348,21.8441,21.8348,21.8348,9188.0
2018-09-27 13:40:00,23.43,23.44,23.43,23.44,16400.0,21.8255,21.8348,21.8255,21.8348,16400.0
2018-09-27 13:45:00,23.44,23.44,23.43,23.44,9636.0,21.8348,21.8348,21.8255,21.8348,9636.0
2018-09-27 13:50:00,23.43,23.44,23.43,23.43,17348.0,21.8255,21.8348,21.8255,21.8255,17348.0
2018-09-27 13:55:00,23.43,23.44,23.43,23.43,6840.0,21.8255,21.8348,21.8255,21.8255,6840.0
2018-09-27 14:00:00,23.43,23.43,23.42,23.42,19600.0,21.8255,21.8255,21.8162,21.8162,19600.0
2018-09-27 14:05:00,23.42,23.43,23.41,23.43,27088.0,21.8162,21.8255,21.8068,21.8255,27088.0
2018-09-27 14:10:00,23.43,23.43,23.42,23.42,20272.0,21.8255,21.8255,21.8162,21.8162,20272.0
2018-09-27 14:15:00,23.42,23.43,23.42,23.43,11744.0,21.8162,21.8255,21.8162,21.8255,11744.0
2018-09-27 14:20:00,23.44,23.44,23.43,23.43,13384.0,21.8348,21.8348,21.8255,21.8255,13384.0
2018-09-27 14:25:00,23.43,23.44,23.43,23.44,25620.0,21.8255,21.8348,21.8255,21.8348,25620.0
2018-09-27 14:30:00,23.44,23.44,23.43,23.43,16292.0,21.8348,21.8348,21.8255,21.8255,16292.0
2018-09-27 14:35:00,23.43,23.43,23.43,23.43,8000.0,21.8255,21.8255,21.8255,21.8255,8000.0
2018-09-27 14:40:00,23.43,23.43,23.42,23.42,18092.0,21.8255,21.8255,21.8162,21.8162,18092.0
2018-09-27 14:45:00,23.42,23.42,23.41,23.41,12000.0,21.8162,21.8162,21.8068,21.8068,12000.0
2018-09-27 14:50:00,23.41,23.41,23.4,23.4,29968.0,21.8068,21.8068,21.7975,21.7975,29968.0
2018-09-27 14:55:00,23.4,23.41,23.4,23.4,23232.0,21.7975,21.8068,21.7975,21.7975,23232.0
2018-09-27 15:00:00,23.4,23.41,23.4,23.41,12400.0,21.7975,21.8068,21.7975,21.8068,12400.0
2018-09-27 15:05:00,23.41,23.41,23.39,23.4,29972.0,21.8068,21.8068,21.7882,21.7975,29972.0
2018-09-27 15:10:00,23.4,23.4,23.39,23.4,14416.0,21.7975,21.7975,21.7882,21.7975,14416.0
2018-09-27 15:15:00,23.4,23.42,23.4,23.41,14336.0,21.7975,21.8162,21.7975,21.8068,14336.0
2018-09-27 15:20:00,23.41,23.42,23.4,23.4,22360.0,21.8068,21.8162,21.7975,21.7975,22360.0
2018-09-27 15:25:00,23.4,23.41,23.39,23.39,35904.0,21.7975,21.8068,21.7882,21.7882,35904.0
2018-09-27 15:30:00,23.39,23.39,23.38,23.39,30400.0,21.7882,21.7882,21.7789,21.7882,30400.0
2018-09-27 15:35:00,23.39,23.39,23.38,23.39,51116.0,21.7882,21.7882,21.7789,21.7882,51116.0
2018-09-27 15:40:00,23.38,23.39,23.37,23.37,53528.0,21.7789,21.7882,21.7696,21.7696,53528.0
2018-09-27 15:45:00,23.37,23.38,23.36,23.37,84908.0,21.7696,21.7789,21.7603,21.7696,84908.0
2018-09-27 15:50:00,23.36,23.37,23.36,23.37,63656.0,21.7603,21.7696,21.7603,21.7696,63656.0
2018-09-27 15:55:00,23.37,23.39,23.36,23.37,328436.0,21.7696,21.7882,21.7603,21.7696,328436.0
2018-09-28 09:30:00,23.32,23.36,23.28,23.33,57708.0,21.723,21.7603,21.6857,21.7323,57708.0
2018-09-28 09:35:00,23.32,23.33,23.29,23.32,18552.0,21.723,21.7323,21.6951,21.723,18552.0
2018-09-28 09:40:00,23.33,23.37,23.33,23.36,9400.0,21.7323,21.7696,21.7323,21.7603,9400.0
2018-09-28 09:45:00,23.35,23.36,23.34,23.35,10896.0,21.751,21.7603,21.7416,21.751,10896.0
2018-09-28 09:50:00,23.34,23.36,23.34,23.35,8800.0,21.7416,21.7603,21.7416,21.751,8800.0
2018-09-28 09:55:00,23.35,23.37,23.34,23.37,11596.0,21.751,21.7696,21.7416,21.7696,11596.0
2018-09-28 10:00:00,23.37,23.38,23.36,23.37,11752.0,21.7696,21.7789,21.7603,21.7696,11752.0
2018-09-28 10:05:00,23.36,23.36,23.34,23.35,12400.0,21.7603,21.7603,21.7416,21.751,12400.0
2018-09-28 10:10:00,23.35,23.35,23.34,23.34,10540.0,21.751,21.751,21.7416,21.7416,10540.0
2018-09-28 10:15:00,23.34,23.36,23.34,23.35,14288.0,21.7416,21.7603,21.7416,21.751,14288.0
2018-09-28 10:20:00,23.36,23.36,23.35,23.36,4208.0,21.7603,21.7603,21.751,21.7603,4208.0
2018-09-28 10:25:00,23.36,23.39,23.36,23.39,8508.0,21.7603,21.7882,21.7603,21.7882,8508.0
2018-09-28 10:30:00,23.39,23.4,23.39,23.4,4000.0,21.7882,21.7975,21.7882,21.7975,4000.0
2018-09-28 10:35:00,23.38,23.4,23.38,23.4,17660.0,21.7789,21.7975,21.7789,21.7975,17660.0
2018-09-28 10:40:00,23.39,23.39,23.38,23.39,9620.0,21.7882,21.7882,21.7789,21.7882,9620.0
2018-09-28 10:45:00,23.39,23.4,23.38,23.39,10400.0,21.7882,21.7975,21.7789,21.7882,10400.0
2018-09-28 10:50:00,23.39,23.4,23.39,23.4,5600.0,21.7882,21.7975,21.7882,21.7975,5600.0
2018-09-28 10:55:00,23.39,23.41,23.39,23.4,20216.0,21.7882,21.8068,21.7882,21.7975,20216.0
2018-09-28 11:00:00,23.4,23.41,23.4,23.41,10364.0,21.7975,21.8068,21.7975,21.8068,10364.0
2018-09-28 11:05:00,23.41,23.42,23.41,23.41,12668.0,21.8068,21.8162,21.8068,21.8068,12668.0
2018-09-28 11:10:00,23.42,23.44,23.42,23.43,23200.0,21.8162,21.8348,21.8162,21.8255,23200.0
2018-09-28 11:15:00,23.43,23.44,23.43,23.43,16020.0,21.8255,21.8348,21.8255,21.8255,16020.0
2018-09-28 11:20:00,23.43,23.44,23.43,23.43,9640.0,21.8255,21.8348,21.8255,21.8255,9640.0
2018-09-28 11:25:00,23.43,23.43,23.41,23.41,24800.0,21.8255,21.8255,21.8068,21.8068,24800.0
2018-09-28 11:30:00,23.41,23.41,23.39,23.4,10800.0,21.8068,21.8068,21.7882,21.7975,10800.0
2018-09-28 11:35:00,23.4,23.41,23.4,23.4,6400.0,21.7975,21.8068,21.7975,21.7975,6400.0
2018-09-28 11:40:00,23.4,23.4,23.39,23.39,8996.0,21.7975,21.7975,21.7882,21.7882,8996.0
2018-09-28 11:45:00,23.4,23.4,23.39,23.4,7200.0,21.7975,21.7975,21.7882,21.7975,7200.0
2018-09-28 11:50:00,23.39,23.4,23.37,23.37,13600.0,21.7882,21.7975,21.7696,21.7696,13600.0
2018-09-28 11:55:00,23.37,23.38,23.36,23.36,4160.0,21.7696,21.7789,21.7603,21.7603,4160.0
2018-09-28 12:00:00,23.36,23.38,23.36,23.38,11200.0,21.7603,21.7789,21.7603,21.7789,11200.0
2018-09-28 12:05:00,23.38,23.38,23.38,23.38,7200.0,21.7789,21.7789,21.7789,21.7789,7200.0
2018-09-28 12:10:00,23.39,23.41,23.39,23.41,7300.0,21.7882,21.8068,21.7882,21.8068,7300.0
2018-09-28 12:15:00,23.41,23.42,23.4,23.4,13364.0,21.8068,21.8162,21.7975,21.7975,13364.0
2018-09-28 12:20:00,23.4,23.41,23.4,23.41,68800.0,21.7975,21.8068,21.7975,21.8068,68800.0
2018-09-28 12:25:00,23.41,23.43,23.41,23.43,170800.0,21.8068,21.8255,21.8068,21.8255,170800.0
2018-09-28 12:30:00,23.43,23.47,23.43,23.47,18796.0,21.8255,21.8627,21.8255,21.8627,18796.0
2018-09-28 12:35:00,23.47,23.47,23.45,23.46,31044.0,21.8627,21.8627,21.8441,21.8534,31044.0
2018-09-28 12:40:00,23.46,23.49,23.46,23.47,42028.0,21.8534,21.8814,21.8534,21.8627,42028.0
2018-09-28 12:45:00,23.47,23.47,23.43,23.43,13032.0,21.8627,21.8627,21.8255,21.8255,13032.0
2018-09-28 12:50:00,23.44,23.46,23.43,23.46,12400.0,21.8348,21.8534,21.8255,21.8534,12400.0
2018-09-28 12:55:00,23.46,23.48,23.46,23.48,10864.0,21.8534,21.872,21.8534,21.872,10864.0
2018-09-28 13:00:00,23.48,23.48,23.47,23.48,42960.0,21.872,21.872,21.8627,21.872,42960.0
2018-09-28 13:05:00,23.48,23.48,23.47,23.48,22376.0,21.872,21.872,21.8627,21.872,22376.0
2018-09-28 13:10:00,23.48,23.5,23.48,23.5,20736.0,21.872,21.8907,21.872,21.8907,20736.0
2018-09-28 13:15:00,23.5,23.51,23.49,23.51,123196.0,21.8907,21.9,21.8814,21.9,123196.0
2018-09-28 13:20:00,23.51,23.53,23.51,23.51,32652.0,21.9,21.9186,21.9,21.9,32652.0
2018-09-28 13:25:00,23.51,23.54,23.51,23.54,12484.0,21.9,21.9279,21.9,21.9279,12484.0
2018-09-28 13:30:00,23.54,23.55,23.53,23.55,16960.0,21.9279,21.9373,21.9186,21.9373,16960.0
2018-09-28 13:35:00,23.55,23.55,23.54,23.55,26652.0,21.9373,21.9373,21.9279,21.9373,26652.0
2018-09-28 13:40:00,23.55,23.55,23.54,23.55,20716.0,21.9373,21.9373,21.9279,21.9373,20716.0
2018-09-28 13:45:00,23.55,23.55,23.52,23.52,38104.0,21.9373,21.9373,21.9093,21.9093,38104.0
2018-09-28 13:50:00,23.52,23.54,23.52,23.53,26316.0,21.9093,21.9279,21.9093,21.9186,26316.0
2018-09-28 13:55:00,23.53,23.53,23.52,23.53,21168.0,21.9186,21.9186,21.9093,21.9186,21168.0
2018-09-28 14:00:00,23.53,23.53,23.5,23.5,28900.0,21.9186,21.9186,21.8907,21.8907,28900.0
2018-09-28 14:05:00,23.5,23.51,23.5,23.51,17960.0,21.8907,21.9,21.8907,21.9,17960.0
2018-09-28 14:10:00,23.51,23.52,23.51,23.52,25308.0,21.9,21.9093,21.9,21.9093,25308.0
2018-09-28 14:15:00,23.52,23.53,23.51,23.53,14348.0,21.9093,21.9186,21.9,21.9186,14348.0
2018-09-28 14:20:00,23.52,23.53,23.52,23.53,27156.0,21.9093,21.9186,21.9093,21.9186,27156.0
2018-09-28 14:25:00,23.53,23.53,23.53,23.53,34832.0,21.9186,21.9186,21.9186,21.9186,34832.0
2018-09-28 14:30:00,23.53,23.54,23.53,23.54,25712.0,21.9186,21.9279,21.9186,21.9279,25712.0
2018-09-28 14:35:00,23.53,23.54,23.53,23.54,25668.0,21.9186,21.9279,21.9186,21.9279,25668.0
2018-09-28 14:40:00,23.54,23.55,23.54,23.55,44064.0,21.9279,21.9373,21.9279,21.9373,44064.0
2018-09-28 14:45:00,23.55,23.55,23.53,23.54,23832.0,21.9373,21.9373,21.9186,21.9279,23832.0
2018-09-28 14:50:00,23.53,23.55,23.53,23.55,27608.0,21.9186,21.9373,21.9186,21.9373,27608.0
2018-09-28 14:55:00,23.55,23.55,23.53,23.53,35600.0,21.9373,21.9373,21.9186,21.9186,35600.0
2018-09-28 15:00:00,23.53,23.54,23.52,23.54,38716.0,21.9186,21.9279,21.9093,21.9279,38716.0
2018-09-28 15:05:00,23.53,23.54,23.53,23.54,48092.0,21.9186,21.9279,21.9186,21.9279,48092.0
2018-09-28 15:10:00,23.54,23.55,23.54,23.55,32476.0,21.9279,21.9373,21.9279,21.9373,32476.0
2018-09-28 15:15:00,23.55,23.55,23.52,23.53,59736.0,21.9373,21.9373,21.9093,21.9186,59736.0
2018-09-28 15:20:00,23.53,23.54,23.52,23.53,60852.0,21.9186,21.9279,21.9093,21.9186,60852.0
2018-09-28 15:25:00,23.53,23.54,23.52,23.52,79992.0,21.9186,21.9279,21.9093,21.9093,79992.0
2018-09-28 15:30:00,23.52,23.52,23.49,23.51,79124.0,21.9093,21.9093,21.8814,21.9,79124.0
2018-09-28 15:35:00,23.51,23.52,23.49,23.5,90580.0,21.9,21.9093,21.8814,21.8907,90580.0
2018-09-28 15:40:00,23.5,23.52,23.5,23.5,84520.0,21.8907,21.9093,21.8907,21.8907,84520.0
2018-09-28 15:45:00,23.5,23.51,23.49,23.5,123516.0,21.8907,21.9,21.8814,21.8907,123516.0
2018-09-28 15:50:00,23.51,23.51,23.49,23.5,149520.0,21.9,21.9,21.8814,21.8907,149520.0
2018-09-28 15:55:00,23.5,23.52,23.5,23.51,313372.0,21.8907,21.9093,21.8907,21.9,313372.0
2018-10-01 09:30:00,23.62,23.62,23.52,23.55,92208.0,22.0025,22.0025,21.9093,21.9373,92208.0
2018-10-01 09:35:00,23.53,23.55,23.49,23.49,12044.0,21.9186,21.9373,21.8814,21.8814,12044.0
2018-10-01 09:40:00,23.49,23.58,23.49,23.57,60676.0,21.8814,21.9652,21.8814,21.9559,60676.0
2018-10-01 09:45:00,23.58,23.61,23.57,23.59,30920.0,21.9652,21.9931,21.9559,21.9745,30920.0
2018-10-01 09:50:00,23.6,23.62,23.59,23.61,36140.0,21.9838,22.0025,21.9745,21.9931,36140.0
2018-10-01 09:55:00,23.62,23.63,23.6,23.61,20808.0,22.0025,22.0118,21.9838,21.9931,20808.0
2018-10-01 10:00:00,23.61,23.61,23.58,23.58,20116.0,21.9931,21.9931,21.9652,21.9652,20116.0
2018-10-01 10:05:00,23.58,23.61,23.58,23.6,26564.0,21.9652,21.9931,21.9652,21.9838,26564.0
2018-10-01 10:10:00,23.59,23.6,23.57,23.57,18892.0,21.9745,21.9838,21.9559,21.9559,18892.0
2018-10-01 10:15:00,23.57,23.59,23.56,23.58,63200.0,21.9559,21.9745,21.9466,21.9652,63200.0
2018-10-01 10:20:00,23.58,23.6,23.58,23.6,17624.0,21.9652,21.9838,21.9652,21.9838,17624.0
2018-10-01 10:25:00,23.6,23.62,23.6,23.61,34356.0,21.9838,22.0025,21.9838,21.9931,34356.0
2018-10-01 10:30:00,23.62,23.64,23.62,23.63,28840.0,22.0025,22.0211,22.0025,22.0118,28840.0
2018-10-01 10:35:00,23.63,23.63,23.61,23.61,22484.0,22.0118,22.0118,21.9931,21.9931,22484.0
2018-10-01 10:40:00,23.61,23.63,23.61,23.63,27688.0,21.9931,22.0118,21.9931,22.0118,27688.0
2018-10-01 10:45:00,23.63,23.64,23.62,23.64,25976.0,22.0118,22.0211,22.0025,22.0211,25976.0
2018-10-01 10:50:00,23.63,23.63,23.61,23.63,16248.0,22.0118,22.0118,21.9931,22.0118,16248.0
2018-10-01 10:55:00,23.63,23.63,23.62,23.63,18144.0,22.0118,22.0118,22.0025,22.0118,18144.0
2018-10-01 11:00:00,23.63,23.64,23.62,23.63,18488.0,22.0118,22.0211,22.0025,22.0118,18488.0
2018-10-01 11:05:00,23.63,23.63,23.61,23.61,28000.0,22.0118,22.0118,21.9931,21.9931,28000.0
2018-10-01 11:10:00,23.6,23.62,23.6,23.62,19200.0,21.9838,22.0025,21.9838,22.0025,19200.0
2018-10-01 11:15:00,23.61,23.61,23.59,23.59,12192.0,21.9931,21.9931,21.9745,21.9745,12192.0
2018-10-01 11:20:00,23.6,23.6,23.57,23.58,15208.0,21.9838,21.9838,21.9559,21.9652,15208.0
2018-10-01 11:25:00,23.58,23.58,23.57,23.58,10400.0,21.9652,21.9652,21.9559,21.9652,10400.0
2018-10-01 11:30:00,23.57,23.58,23.57,23.58,18404.0,21.9559,21.9652,21.9559,21.9652,18404.0
2018-10-01 11:35:00,23.58,23.59,23.58,23.59,5200.0,21.9652,21.9745,21.9652,21.9745,5200.0
2018-10-01 11:40:00,23.59,23.6,23.59,23.6,24852.0,21.9745,21.9838,21.9745,21.9838,24852.0
2018-10-01 11:45:00,23.6,23.6,23.59,23.6,15600.0,21.9838,21.9838,21.9745,21.9838,15600.0
2018-10-01 11:50:00,23.6,23.6,23.6,23.6,5600.0,21.9838,21.9838,21.9838,21.9838,5600.0
2018-10-01 11:55:00,23.6,23.6,23.58,23.59,12200.0,21.9838,21.9838,21.9652,21.9745,12200.0
2018-10-01 12:00:00,23.6,23.6,23.59,23.59,22060.0,21.9838,21.9838,21.9745,21.9745,22060.0
2018-10-01 12:05:00,23.6,23.6,23.59,23.6,41608.0,21.9838,21.9838,21.9745,21.9838,41608.0
2018-10-01 12:10:00,23.6,23.61,23.59,23.6,30136.0,21.9838,21.9931,21.9745,21.9838,30136.0
2018-10-01 12:15:00,23.6,23.61,23.6,23.61,22068.0,21.9838,21.9931,21.9838,21.9931,22068.0
2018-10-01 12:20:00,23.61,23.61,23.55,23.59,121232.0,21.9931,21.9931,21.9373,21.9745,121232.0
2018-10-01 12:25:00,23.59,23.6,23.58,23.59,83960.0,21.9745,21.9838,21.9652,21.9745,83960.0
2018-10-01 12:30:00,23.59,23.61,23.59,23.6,32000.0,21.9745,21.9931,21.9745,21.9838,32000.0
2018-10-01 12:35:00,23.6,23.61,23.59,23.6,12400.0,21.9838,21.9931,21.9745,21.9838,12400.0
2018-10-01 12:40:00,23.61,23.61,23.59,23.6,12492.0,21.9931,21.9931,21.9745,21.9838,12492.0
2018-10-01 12:45:00,23.59,23.6,23.58,23.59,26400.0,21.9745,21.9838,21.9652,21.9745,26400.0
2018-10-01 12:50:00,23.59,23.6,23.59,23.59,12036.0,21.9745,21.9838,21.9745,21.9745,12036.0
2018-10-01 12:55:00,23.6,23.61,23.59,23.61,15292.0,21.9838,21.9931,21.9745,21.9931,15292.0
2018-10-01 13:00:00,23.61,23.61,23.6,23.6,18184.0,21.9931,21.9931,21.9838,21.9838,18184.0
2018-10-01 13:05:00,23.61,23.61,23.61,23.61,20724.0,21.9931,21.9931,21.9931,21.9931,20724.0
2018-10-01 13:10:00,23.61,23.61,23.6,23.6,23032.0,21.9931,21.9931,21.9838,21.9838,23032.0
2018-10-01 13:15:00,23.6,23.61,23.6,23.61,12864.0,21.9838,21.9931,21.9838,21.9931,12864.0
2018-10-01 13:20:00,23.61,23.61,23.61,23.61,16548.0,21.9931,21.9931,21.9931,21.9931,16548.0
2018-10-01 13:25:00,23.61,23.61,23.6,23.61,19432.0,21.9931,21.9931,21.9838,21.9931,19432.0
2018-10-01 13:30:00,23.61,23.61,23.6,23.61,16016.0,21.9931,21.9931,21.9838,21.9931,16016.0
2018-10-01 13:35:00,23.61,23.62,23.61,23.62,25200.0,21.9931,22.0025,21.9931,22.0025,25200.0
2018-10-01 13:40:00,23.62,23.63,23.62,23.63,23960.0,22.0025,22.0118,22.0025,22.0118,23960.0
2018-10-01 13:45:00,23.63,23.63,23.62,23.62,19700.0,22.0118,22.0118,22.0025,22.0025,19700.0
2018-10-01 13:50:00,23.62,23.63,23.61,23.62,53876.0,22.0025,22.0118,21.9931,22.0025,53876.0
2018-10-01 13:55:00,23.62,23.62,23.61,23.62,34432.0,22.0025,22.0025,21.9931,22.0025,34432.0
2018-10-01 14:00:00,23.62,23.62,23.58,23.59,31744.0,22.0025,22.0025,21.9652,21.9745,31744.0
2018-10-01 14:05:00,23.59,23.6,23.58,23.6,57624.0,21.9745,21.9838,21.9652,21.9838,57624.0
2018-10-01 14:10:00,23.6,23.61,23.6,23.61,20644.0,21.9838,21.9931,21.9838,21.9931,20644.0
2018-10-01 14:15:00,23.61,23.61,23.6,23.61,32768.0,21.9931,21.9931,21.9838,21.9931,32768.0
2018-10-01 14:20:00,23.61,23.62,23.6,23.61,28832.0,21.9931,22.0025,21.9838,21.9931,28832.0
2018-10-01 14:25:00,23.61,23.61,23.61,23.61,13408.0,21.9931,21.9931,21.9931,21.9931,13408.0
2018-10-01 14:30:00,23.61,23.61,23.6,23.61,29400.0,21.9931,21.9931,21.9838,21.9931,29400.0
2018-10-01 14:35:00,23.6,23.62,23.6,23.61,31008.0,21.9838,22.0025,21.9838,21.9931,31008.0
2018-10-01 14:40:00,23.61,23.61,23.59,23.59,12040.0,21.9931,21.9931,21.9745,21.9745,12040.0
2018-10-01 14:45:00,23.59,23.6,23.59,23.6,18264.0,21.9745,21.9838,21.9745,21.9838,18264.0
2018-10-01 14:50:00,23.6,23.61,23.59,23.6,27380.0,21.9838,21.9931,21.9745,21.9838,27380.0
2018-10-01 14:55:00,23.6,23.61,23.6,23.6,23172.0,21.9838,21.9931,21.9838,21.9838,23172.0
2018-10-01 15:00:00,23.61,23.61,23.6,23.61,18616.0,21.9931,21.9931,21.9838,21.9931,18616.0
2018-10-01 15:05:00,23.61,23.61,23.59,23.6,34088.0,21.9931,21.9931,21.9745,21.9838,34088.0
2018-10-01 15:10:00,23.59,23.6,23.58,23.59,20400.0,21.9745,21.9838,21.9652,21.9745,20400.0
2018-10-01 15:15:00,23.59,23.61,23.59,23.6,22400.0,21.9745,21.9931,21.9745,21.9838,22400.0
2018-10-01 15:20:00,23.6,23.6,23.59,23.6,34400.0,21.9838,21.9838,21.9745,21.9838,34400.0
2018-10-01 15:25:00,23.6,23.6,23.55,23.57,71628.0,21.9838,21.9838,21.9373,21.9559,71628.0
2018-10-01 15:30:00,23.57,23.57,23.54,23.55,68180.0,21.9559,21.9559,21.9279,21.9373,68180.0
2018-10-01 15:35:00,23.55,23.55,23.53,23.54,84972.0,21.9373,21.9373,21.9186,21.9279,84972.0
2018-10-01 15:40:00,23.55,23.55,23.53,23.54,109248.0,21.9373,21.9373,21.9186,21.9279,109248.0
2018-10-01 15:45:00,23.54,23.59,23.53,23.58,87852.0,21.9279,21.9745,21.9186,21.9652,87852.0
2018-10-01 15:50:00,23.58,23.59,23.58,23.59,144308.0,21.9652,21.9745,21.9652,21.9745,144308.0
2018-10-01 15:55:00,23.59,23.62,23.59,23.61,310692.0,21.9745,22.0025,21.9745,21.9931,310692.0
2018-10-02 09:30:00,23.5,23.6,23.5,23.6,77184.0,21.8907,21.9838,21.8907,21.9838,77184.0
2018-10-02 09:35:00,23.58,23.58,23.54,23.55,15600.0,21.9652,21.9652,21.9279,21.9373,15600.0
2018-10-02 09:40:00,23.56,23.63,23.56,23.63,13032.0,21.9466,22.0118,21.9466,22.0118,13032.0
2018-10-02 09:45:00,23.63,23.65,23.62,23.63,27400.0,22.0118,22.0304,22.0025,22.0118,27400.0
2018-10-02 09:50:00,23.63,23.68,23.63,23.68,196768.0,22.0118,22.0584,22.0118,22.0584,196768.0
2018-10-02 09:55:00,23.68,23.7,23.67,23.7,61400.0,22.0584,22.077,22.049,22.077,61400.0
2018-10-02 10:00:00,23.7,23.72,23.69,23.71,37492.0,22.077,22.0956,22.0677,22.0863,37492.0
2018-10-02 10:05:00,23.71,23.74,23.7,23.72,34668.0,22.0863,22.1142,22.077,22.0956,34668.0
2018-10-02 10:10:00,23.72,23.73,23.71,23.72,12524.0,22.0956,22.1049,22.0863,22.0956,12524.0
2018-10-02 10:15:00,23.71,23.73,23.69,23.7,33968.0,22.0863,22.1049,22.0677,22.077,33968.0
2018-10-02 10:20:00,23.7,23.7,23.69,23.7,8800.0,22.077,22.077,22.0677,22.077,8800.0
2018-10-02 10:25:00,23.7,23.7,23.68,23.7,14460.0,22.077,22.077,22.0584,22.077,14460.0
2018-10-02 10:30:00,23.69,23.7,23.68,23.68,7200.0,22.0677,22.077,22.0584,22.0584,7200.0
2018-10-02 10:35:00,23.68,23.68,23.66,23.67,7980.0,22.0584,22.0584,22.0397,22.049,7980.0
2018-10-02 10:40:00,23.66,23.67,23.64,23.64,11000.0,22.0397,22.049,22.0211,22.0211,11000.0
2018-10-02 10:45:00,23.64,23.67,23.63,23.66,40020.0,22.0211,22.049,22.0118,22.0397,40020.0
2018-10-02 10:50:00,23.66,23.7,23.66,23.69,97876.0,22.0397,22.077,22.0397,22.0677,97876.0
2018-10-02 10:55:00,23.68,23.68,23.67,23.68,27380.0,22.0584,22.0584,22.049,22.0584,27380.0
2018-10-02 11:00:00,23.68,23.68,23.67,23.67,17180.0,22.0584,22.0584,22.049,22.049,17180.0
2018-10-02 11:05:00,23.68,23.68,23.67,23.68,25200.0,22.0584,22.0584,22.049,22.0584,25200.0
2018-10-02 11:10:00,23.68,23.68,23.67,23.67,18000.0,22.0584,22.0584,22.049,22.049,18000.0
2018-10-02 11:15:00,23.67,23.67,23.65,23.65,17200.0,22.049,22.049,22.0304,22.0304,17200.0
2018-10-02 11:20:00,23.65,23.66,23.65,23.65,28324.0,22.0304,22.0397,22.0304,22.0304,28324.0
2018-10-02 11:25:00,23.65,23.65,23.64,23.64,20352.0,22.0304,22.0304,22.0211,22.0211,20352.0
2018-10-02 11:30:00,23.64,23.65,23.63,23.64,20276.0,22.0211,22.0304,22.0118,22.0211,20276.0
2018-10-02 11:35:00,23.64,23.65,23.63,23.65,22024.0,22.0211,22.0304,22.0118,22.0304,22024.0
2018-10-02 11:40:00,23.64,23.67,23.64,23.66,44180.0,22.0211,22.049,22.0211,22.0397,44180.0
2018-10-02 11:45:00,23.67,23.67,23.64,23.64,38800.0,22.049,22.049,22.0211,22.0211,38800.0
2018-10-02 11:50:00,23.64,23.65,23.64,23.65,19732.0,22.0211,22.0304,22.0211,22.0304,19732.0
2018-10-02 11:55:00,23.65,23.65,23.63,23.63,16000.0,22.0304,22.0304,22.0118,22.0118,16000.0
2018-10-02 12:00:00,23.63,23.64,23.63,23.63,16400.0,22.0118,22.0211,22.0118,22.0118,16400.0
2018-10-02 12:05:00,23.63,23.63,23.63,23.63,20128.0,22.0118,22.0118,22.0118,22.0118,20128.0
2018-10-02 12:10:00,23.63,23.64,23.61,23.61,20400.0,22.0118,22.0211,21.9931,21.9931,20400.0
2018-10-02 12:15:00,23.61,23.61,23.61,23.61,10056.0,21.9931,21.9931,21.9931,21.9931,10056.0
2018-10-02 12:20:00,23.61,23.61,23.6,23.61,17228.0,21.9931,21.9931,21.9838,21.9931,17228.0
2018-10-02 12:25:00,23.61,23.61,23.61,23.61,11016.0,21.9931,21.9931,21.9931,21.9931,11016.0
2018-10-02 12:30:00,23.61,23.61,23.6,23.61,16808.0,21.9931,21.9931,21.9838,21.9931,16808.0
2018-10-02 12:35:00,23.61,23.62,23.61,23.61,14800.0,21.9931,22.0025,21.9931,21.9931,14800.0
2018-10-02 12:40:00,23.61,23.61,23.6,23.6,58404.0,21.9931,21.9931,21.9838,21.9838,58404.0
2018-10-02 12:45:00,23.6,23.6,23.58,23.58,14000.0,21.9838,21.9838,21.9652,21.9652,14000.0
2018-10-02 12:50:00,23.58,23.58,23.55,23.55,21200.0,21.9652,21.9652,21.9373,21.9373,21200.0
2018-10-02 12:55:00,23.55,23.57,23.55,23.57,16400.0,21.9373,21.9559,21.9373,21.9559,16400.0
2018-10-02 13:00:00,23.57,23.58,23.57,23.58,15212.0,21.9559,21.9652,21.9559,21.9652,15212.0
2018-10-02 13:05:00,23.57,23.57,23.56,23.56,15028.0,21.9559,21.9559,21.9466,21.9466,15028.0
2018-10-02 13:10:00,23.56,23.56,23.55,23.55,11400.0,21.9466,21.9466,21.9373,21.9373,11400.0
2018-10-02 13:15:00,23.56,23.58,23.56,23.58,10440.0,21.9466,21.9652,21.9466,21.9652,10440.0
2018-10-02 13:20:00,23.58,23.58,23.57,23.57,9064.0,21.9652,21.9652,21.9559,21.9559,9064.0
2018-10-02 13:25:00,23.57,23.58,23.57,23.58,9600.0,21.9559,21.9652,21.9559,21.9652,9600.0
2018-10-02 13:30:00,23.57,23.57,23.57,23.57,4424.0,21.9559,21.9559,21.9559,21.9559,4424.0
2018-10-02 13:35:00,23.57,23.58,23.57,23.58,12940.0,21.9559,21.9652,21.9559,21.9652,12940.0
2018-10-02 13:40:00,23.58,23.59,23.58,23.59,9392.0,21.9652,21.9745,21.9652,21.9745,9392.0
2018-10-02 13:45:00,23.59,23.59,23.58,23.58,18448.0,21.9745,21.9745,21.9652,21.9652,18448.0
2018-10-02 13:50:00,23.58,23.58,23.56,23.56,25508.0,21.9652,21.9652,21.9466,21.9466,25508.0
2018-10-02 13:55:00,23.56,23.56,23.56,23.56,12212.0,21.9466,21.9466,21.9466,21.9466,12212.0
2018-10-02 14:00:00,23.56,23.56,23.56,23.56,16152.0,21.9466,21.9466,21.9466,21.9466,16152.0
2018-10-02 14:05:00,23.56,23.57,23.56,23.56,20236.0,21.9466,21.9559,21.9466,21.9466,20236.0
2018-10-02 14:10:00,23.56,23.56,23.55,23.55,31000.0,21.9466,21.9466,21.9373,21.9373,31000.0
2018-10-02 14:15:00,23.55,23.57,23.55,23.57,19920.0,21.9373,21.9559,21.9373,21.9559,19920.0
2018-10-02 14:20:00,23.57,23.58,23.56,23.57,31212.0,21.9559,21.9652,21.9466,21.9559,31212.0
2018-10-02 14:25:00,23.57,23.57,23.57,23.57,11688.0,21.9559,21.9559,21.9559,21.9559,11688.0
2018-10-02 14:30:00,23.57,23.57,23.56,23.56,20868.0,21.9559,21.9559,21.9466,21.9466,20868.0
2018-10-02 14:35:00,23.56,23.57,23.55,23.55,20588.0,21.9466,21.9559,21.9373,21.9373,20588.0
2018-10-02 14:40:00,23.56,23.56,23.54,23.55,66264.0,21.9466,21.9466,21.9279,21.9373,66264.0
2018-10-02 14:45:00,23.55,23.56,23.55,23.56,20232.0,21.9373,21.9466,21.9373,21.9466,20232.0
2018-10-02 14:50:00,23.56,23.56,23.55,23.55,14632.0,21.9466,21.9466,21.9373,21.9373,14632.0
2018-10-02 14:55:00,23.55,23.55,23.53,23.53,21424.0,21.9373,21.9373,21.9186,21.9186,21424.0
2018-10-02 15:00:00,23.53,23.54,23.52,23.52,49112.0,21.9186,21.9279,21.9093,21.9093,49112.0
2018-10-02 15:05:00,23.52,23.52,23.5,23.51,26956.0,21.9093,21.9093,21.8907,21.9,26956.0
2018-10-02 15:10:00,23.51,23.51,23.49,23.5,23320.0,21.9,21.9,21.8814,21.8907,23320.0
2018-10-02 15:15:00,23.5,23.5,23.48,23.49,23000.0,21.8907,21.8907,21.872,21.8814,23000.0
2018-10-02 15:20:00,23.48,23.49,23.48,23.48,27136.0,21.872,21.8814,21.872,21.872,27136.0
2018-10-02 15:25:00,23.48,23.5,23.48,23.48,36248.0,21.872,21.8907,21.872,21.872,36248.0
2018-10-02 15:30:00,23.49,23.5,23.49,23.49,52028.0,21.8814,21.8907,21.8814,21.8814,52028.0
2018-10-02 15:35:00,23.49,23.49,23.47,23.48,50204.0,21.8814,21.8814,21.8627,21.872,50204.0
2018-10-02 15:40:00,23.48,23.5,23.48,23.49,46532.0,21.872,21.8907,21.872,21.8814,46532.0
2018-10-02 15:45:00,23.49,23.52,23.49,23.52,66244.0,21.8814,21.9093,21.8814,21.9093,66244.0
2018-10-02 15:50:00,23.52,23.53,23.51,23.53,64004.0,21.9093,21.9186,21.9,21.9186,64004.0
2018-10-02 15:55:00,23.52,23.52,23.49,23.49,273516.0,21.9093,21.9093,21.8814,21.8814,273516.0
2018-10-03 09:30:00,23.53,23.57,23.53,23.56,77128.0,21.9186,21.9559,21.9186,21.9466,77128.0
2018-10-03 09:35:00,23.56,23.57,23.55,23.56,11716.0,21.9466,21.9559,21.9373,21.9466,11716.0
2018-10-03 09:40:00,23.56,23.56,23.44,23.44,16348.0,21.9466,21.9466,21.8348,21.8348,16348.0
2018-10-03 09:45:00,23.42,23.48,23.42,23.45,342720.0,21.8162,21.872,21.8162,21.8441,342720.0
2018-10-03 09:50:00,23.44,23.45,23.41,23.42,18672.0,21.8348,21.8441,21.8068,21.8162,18672.0
2018-10-03 09:55:00,23.4,23.44,23.4,23.43,14248.0,21.7975,21.8348,21.7975,21.8255,14248.0
2018-10-03 10:00:00,23.44,23.45,23.42,23.42,25564.0,21.8348,21.8441,21.8162,21.8162,25564.0
2018-10-03 10:05:00,23.42,23.48,23.42,23.48,21052.0,21.8162,21.872,21.8162,21.872,21052.0
2018-10-03 10:10:00,23.49,23.5,23.47,23.5,24648.0,21.8814,21.8907,21.8627,21.8907,24648.0
2018-10-03 10:15:00,23.5,23.5,23.47,23.48,31640.0,21.8907,21.8907,21.8627,21.872,31640.0
2018-10-03 10:20:00,23.48,23.5,23.47,23.49,40472.0,21.872,21.8907,21.8627,21.8814,40472.0
2018-10-03 10:25:00,23.49,23.5,23.48,23.48,16000.0,21.8814,21.8907,21.872,21.872,16000.0
2018-10-03 10:30:00,23.49,23.5,23.48,23.49,29676.0,21.8814,21.8907,21.872,21.8814,29676.0
2018-10-03 10:35:00,23.5,23.5,23.46,23.47,26912.0,21.8907,21.8907,21.8534,21.8627,26912.0
2018-10-03 10:40:00,23.46,23.48,23.45,23.48,16836.0,21.8534,21.872,21.8441,21.872,16836.0
2018-10-03 10:45:00,23.47,23.5,23.47,23.49,23844.0,21.8627,21.8907,21.8627,21.8814,23844.0
2018-10-03 10:50:00,23.49,23.5,23.48,23.5,7832.0,21.8814,21.8907,21.872,21.8907,7832.0
2018-10-03 10:55:00,23.5,23.5,23.49,23.49,15744.0,21.8907,21.8907,21.8814,21.8814,15744.0
2018-10-03 11:00:00,23.49,23.49,23.47,23.47,18052.0,21.8814,21.8814,21.8627,21.8627,18052.0
2018-10-03 11:05:00,23.47,23.49,23.47,23.49,7600.0,21.8627,21.8814,21.8627,21.8814,7600.0
2018-10-03 11:10:00,23.49,23.5,23.48,23.48,14356.0,21.8814,21.8907,21.872,21.872,14356.0
2018-10-03 11:15:00,23.48,23.49,23.47,23.49,8000.0,21.872,21.8814,21.8627,21.8814,8000.0
2018-10-03 11:20:00,23.49,23.5,23.48,23.49,23404.0,21.8814,21.8907,21.872,21.8814,23404.0
2018-10-03 11:25:00,23.49,23.5,23.49,23.5,14020.0,21.8814,21.8907,21.8814,21.8907,14020.0
2018-10-03 11:30:00,23.5,23.5,23.48,23.48,9296.0,21.8907,21.8907,21.872,21.872,9296.0
2018-10-03 11:35:00,23.48,23.48,23.46,23.46,7204.0,21.872,21.872,21.8534,21.8534,7204.0
2018-10-03 11:40:00,23.46,23.47,23.46,23.46,4400.0,21.8534,21.8627,21.8534,21.8534,4400.0
2018-10-03 11:45:00,23.46,23.47,23.46,23.47,11600.0,21.8534,21.8627,21.8534,21.8627,11600.0
2018-10-03 11:50:00,23.47,23.48,23.47,23.48,12616.0,21.8627,21.872,21.8627,21.872,12616.0
2018-10-03 11:55:00,23.47,23.47,23.46,23.47,8772.0,21.8627,21.8627,21.8534,21.8627,8772.0
2018-10-03 12:00:00,23.47,23.47,23.46,23.46,13256.0,21.8627,21.8627,21.8534,21.8534,13256.0
2018-10-03 12:05:00,23.46,23.46,23.45,23.45,19240.0,21.8534,21.8534,21.8441,21.8441,19240.0
2018-10-03 12:10:00,23.45,23.46,23.45,23.46,15200.0,21.8441,21.8534,21.8441,21.8534,15200.0
2018-10-03 12:15:00,23.47,23.48,23.47,23.48,14000.0,21.8627,21.872,21.8627,21.872,14000.0
2018-10-03 12:20:00,23.48,23.5,23.48,23.49,16800.0,21.872,21.8907,21.872,21.8814,16800.0
2018-10-03 12:25:00,23.49,23.49,23.48,23.49,15200.0,21.8814,21.8814,21.872,21.8814,15200.0
2018-10-03 12:30:00,23.49,23.49,23.48,23.48,19816.0,21.8814,21.8814,21.872,21.872,19816.0
2018-10-03 12:35:00,23.48,23.48,23.46,23.46,16856.0,21.872,21.872,21.8534,21.8534,16856.0
2018-10-03 12:40:00,23.47,23.47,23.46,23.47,21724.0,21.8627,21.8627,21.8534,21.8627,21724.0
2018-10-03 12:45:00,23.47,23.49,23.47,23.49,14988.0,21.8627,21.8814,21.8627,21.8814,14988.0
2018-10-03 12:50:00,23.49,23.49,23.48,23.48,9200.0,21.8814,21.8814,21.872,21.872,9200.0
2018-10-03 12:55:00,23.48,23.49,23.48,23.49,6276.0,21.872,21.8814,21.872,21.8814,6276.0
2018-10-03 13:00:00,23.49,23.49,23.49,23.49,4916.0,21.8814,21.8814,21.8814,21.8814,4916.0
2018-10-03 13:05:00,23.49,23.49,23.48,23.48,14200.0,21.8814,21.8814,21.872,21.872,14200.0
2018-10-03 13:10:00,23.48,23.48,23.47,23.47,21600.0,21.872,21.872,21.8627,21.8627,21600.0
2018-10-03 13:15:00,23.47,23.47,23.46,23.46,18812.0,21.8627,21.8627,21.8534,21.8534,18812.0
2018-10-03 13:20:00,23.46,23.47,23.45,23.45,25664.0,21.8534,21.8627,21.8441,21.8441,25664.0
2018-10-03 13:25:00,23.45,23.45,23.44,23.45,10052.0,21.8441,21.8441,21.8348,21.8441,10052.0
2018-10-03 13:30:00,23.45,23.45,23.44,23.45,15144.0,21.8441,21.8441,21.8348,21.8441,15144.0
2018-10-03 13:35:00,23.45,23.45,23.44,23.44,14516.0,21.8441,21.8441,21.8348,21.8348,14516.0
2018-10-03 13:40:00,23.43,23.43,23.43,23.43,15740.0,21.8255,21.8255,21.8255,21.8255,15740.0
2018-10-03 13:45:00,23.43,23.45,23.43,23.45,16020.0,21.8255,21.8441,21.8255,21.8441,16020.0
2018-10-03 13:50:00,23.45,23.45,23.43,23.43,19564.0,21.8441,21.8441,21.8255,21.8255,19564.0
2018-10-03 13:55:00,23.43,23.44,23.43,23.44,22972.0,21.8255,21.8348,21.8255,21.8348,22972.0
2018-10-03 14:00:00,23.44,23.45,23.43,23.44,8400.0,21.8348,21.8441,21.8255,21.8348,8400.0
2018-10-03 14:05:00,23.44,23.45,23.43,23.45,21400.0,21.8348,21.8441,21.8255,21.8441,21400.0
2018-10-03 14:10:00,23.45,23.46,23.44,23.45,37880.0,21.8441,21.8534,21.8348,21.8441,37880.0
2018-10-03 14:15:00,23.45,23.45,23.43,23.44,28800.0,21.8441,21.8441,21.8255,21.8348,28800.0
2018-10-03 14:20:00,23.44,23.45,23.43,23.45,37112.0,21.8348,21.8441,21.8255,21.8441,37112.0
2018-10-03 14:25:00,23.44,23.44,23.43,23.43,28020.0,21.8348,21.8348,21.8255,21.8255,28020.0
2018-10-03 14:30:00,23.43,23.44,23.42,23.42,33376.0,21.8255,21.8348,21.8162,21.8162,33376.0
2018-10-03 14:35:00,23.42,23.42,23.38,23.4,20224.0,21.8162,21.8162,21.7789,21.7975,20224.0
2018-10-03 14:40:00,23.4,23.4,23.37,23.38,22800.0,21.7975,21.7975,21.7696,21.7789,22800.0
2018-10-03 14:45:00,23.38,23.38,23.36,23.36,28568.0,21.7789,21.7789,21.7603,21.7603,28568.0
2018-10-03 14:50:00,23.36,23.36,23.35,23.35,19320.0,21.7603,21.7603,21.751,21.751,19320.0
2018-10-03 14:55:00,23.35,23.38,23.35,23.38,21976.0,21.751,21.7789,21.751,21.7789,21976.0
2018-10-03 15:00:00,23.38,23.39,23.36,23.37,18160.0,21.7789,21.7882,21.7603,21.7696,18160.0
2018-10-03 15:05:00,23.37,23.38,23.37,23.37,16404.0,21.7696,21.7789,21.7696,21.7696,16404.0
2018-10-03 15:10:00,23.38,23.38,23.36,23.36,23700.0,21.7789,21.7789,21.7603,21.7603,23700.0
2018-10-03 15:15:00,23.36,23.36,23.33,23.34,34760.0,21.7603,21.7603,21.7323,21.7416,34760.0
2018-10-03 15:20:00,23.34,23.34,23.32,23.33,25060.0,21.7416,21.7416,21.723,21.7323,25060.0
2018-10-03 15:25:00,23.33,23.34,23.31,23.33,42112.0,21.7323,21.7416,21.7137,21.7323,42112.0
2018-10-03 15:30:00,23.33,23.35,23.33,23.35,67464.0,21.7323,21.751,21.7323,21.751,67464.0
2018-10-03 15:35:00,23.35,23.36,23.34,23.35,39596.0,21.751,21.7603,21.7416,21.751,39596.0
2018-10-03 15:40:00,23.36,23.37,23.35,23.36,81660.0,21.7603,21.7696,21.751,21.7603,81660.0
2018-10-03 15:45:00,23.36,23.38,23.36,23.37,82316.0,21.7603,21.7789,21.7603,21.7696,82316.0
2018-10-03 15:50:00,23.37,23.38,23.37,23.38,117156.0,21.7696,21.7789,21.7696,21.7789,117156.0
2018-10-03 15:55:00,23.38,23.39,23.36,23.38,222152.0,21.7789,21.7882,21.7603,21.7789,222152.0
2018-10-04 09:30:00,23.29,23.32,23.25,23.29,282348.0,21.6951,21.723,21.6578,21.6951,282348.0
2018-10-04 09:35:00,23.3,23.3,23.19,23.19,40052.0,21.7044,21.7044,21.6019,21.6019,40052.0
2018-10-04 09:40:00,23.19,23.25,23.18,23.25,27356.0,21.6019,21.6578,21.5926,21.6578,27356.0
2018-10-04 09:45:00,23.25,23.25,23.17,23.23,44768.0,21.6578,21.6578,21.5833,21.6392,44768.0
2018-10-04 09:50:00,23.22,23.25,23.22,23.24,26216.0,21.6299,21.6578,21.6299,21.6485,26216.0
2018-10-04 09:55:00,23.24,23.24,23.2,23.21,9044.0,21.6485,21.6485,21.6112,21.6205,9044.0
2018-10-04 10:00:00,23.21,23.23,23.2,23.2,55964.0,21.6205,21.6392,21.6112,21.6112,55964.0
2018-10-04 10:05:00,23.2,23.21,23.18,23.2,33124.0,21.6112,21.6205,21.5926,21.6112,33124.0
2018-10-04 10:10:00,23.2,23.2,23.15,23.15,15668.0,21.6112,21.6112,21.5646,21.5646,15668.0
2018-10-04 10:15:00,23.15,23.15,23.12,23.12,44208.0,21.5646,21.5646,21.5367,21.5367,44208.0
2018-10-04 10:20:00,23.11,23.11,23.04,23.04,32956.0,21.5274,21.5274,21.4622,21.4622,32956.0
2018-10-04 10:25:00,23.04,23.06,23.03,23.03,100776.0,21.4622,21.4808,21.4529,21.4529,100776.0
2018-10-04 10:30:00,23.03,23.05,22.99,22.99,166348.0,21.4529,21.4715,21.4156,21.4156,166348.0
2018-10-04 10:35:00,22.99,23.01,22.98,22.99,59620.0,21.4156,21.4342,21.4063,21.4156,59620.0
2018-10-04 10:40:00,22.99,23.0,22.95,22.97,52912.0,21.4156,21.4249,21.3783,21.397,52912.0
2018-10-04 10:45:00,22.96,22.98,22.96,22.98,30996.0,21.3877,21.4063,21.3877,21.4063,30996.0
2018-10-04 10:50:00,22.98,22.99,22.98,22.99,19200.0,21.4063,21.4156,21.4063,21.4156,19200.0
2018-10-04 10:55:00,22.99,23.0,22.97,22.97,23788.0,21.4156,21.4249,21.397,21.397,23788.0
2018-10-04 11:00:00,22.97,23.0,22.97,23.0,36976.0,21.397,21.4249,21.397,21.4249,36976.0
2018-10-04 11:05:00,23.0,23.0,22.94,22.94,52704.0,21.4249,21.4249,21.369,21.369,52704.0
2018-10-04 11:10:00,22.94,22.94,22.92,22.93,36468.0,21.369,21.369,21.3504,21.3597,36468.0
2018-10-04 11:15:00,22.93,22.93,22.92,22.93,51528.0,21.3597,21.3597,21.3504,21.3597,51528.0
2018-10-04 11:20:00,22.93,22.96,22.93,22.96,40000.0,21.3597,21.3877,21.3597,21.3877,40000.0
2018-10-04 11:25:00,22.96,22.96,22.93,22.94,31204.0,21.3877,21.3877,21.3597,21.369,31204.0
2018-10-04 11:30:00,22.94,22.95,22.93,22.93,45400.0,21.369,21.3783,21.3597,21.3597,45400.0
2018-10-04 11:35:00,22.93,22.95,22.9,22.9,59408.0,21.3597,21.3783,21.3318,21.3318,59408.0
2018-10-04 11:40:00,22.9,22.92,22.88,22.88,37336.0,21.3318,21.3504,21.3131,21.3131,37336.0
2018-10-04 11:45:00,22.88,22.89,22.87,22.87,40920.0,21.3131,21.3225,21.3038,21.3038,40920.0
2018-10-04 11:50:00,22.87,22.89,22.86,22.89,24024.0,21.3038,21.3225,21.2945,21.3225,24024.0
2018-10-04 11:55:00,22.89,22.89,22.86,22.86,33596.0,21.3225,21.3225,21.2945,21.2945,33596.0
2018-10-04 12:00:00,22.85,22.85,22.82,22.83,41208.0,21.2852,21.2852,21.2572,21.2666,41208.0
2018-10-04 12:05:00,22.83,22.86,22.82,22.83,103768.0,21.2666,21.2945,21.2572,21.2666,103768.0
2018-10-04 12:10:00,22.83,22.83,22.8,22.8,42600.0,21.2666,21.2666,21.2386,21.2386,42600.0
2018-10-04 12:15:00,22.81,22.81,22.76,22.77,35816.0,21.2479,21.2479,21.2014,21.2107,35816.0
2018-10-04 12:20:00,22.77,22.78,22.75,22.76,27028.0,21.2107,21.22,21.192,21.2014,27028.0
2018-10-04 12:25:00,22.76,22.77,22.73,22.77,57360.0,21.2014,21.2107,21.1734,21.2107,57360.0
2018-10-04 12:30:00,22.77,22.8,22.77,22.8,58932.0,21.2107,21.2386,21.2107,21.2386,58932.0
2018-10-04 12:35:00,22.8,22.8,22.79,22.8,61820.0,21.2386,21.2386,21.2293,21.2386,61820.0
2018-10-04 12:40:00,22.8,22.8,22.79,22.79,30416.0,21.2386,21.2386,21.2293,21.2293,30416.0
2018-10-04 12:45:00,22.79,22.81,22.78,22.79,38844.0,21.2293,21.2479,21.22,21.2293,38844.0
2018-10-04 12:50:00,22.79,22.81,22.77,22.78,42760.0,21.2293,21.2479,21.2107,21.22,42760.0
2018-10-04 12:55:00,22.77,22.78,22.76,22.77,16668.0,21.2107,21.22,21.2014,21.2107,16668.0
2018-10-04 13:00:00,22.77,22.77,22.75,22.76,28712.0,21.2107,21.2107,21.192,21.2014,28712.0
2018-10-04 13:05:00,22.76,22.78,22.75,22.76,26920.0,21.2014,21.22,21.192,21.2014,26920.0
2018-10-04 13:10:00,22.76,22.76,22.73,22.73,42876.0,21.2014,21.2014,21.1734,21.1734,42876.0
2018-10-04 13:15:00,22.73,22.75,22.72,22.72,31212.0,21.1734,21.192,21.1641,21.1641,31212.0
2018-10-04 13:20:00,22.72,22.73,22.69,22.71,48020.0,21.1641,21.1734,21.1361,21.1548,48020.0
2018-10-04 13:25:00,22.71,22.73,22.7,22.71,47712.0,21.1548,21.1734,21.1455,21.1548,47712.0
2018-10-04 13:30:00,22.7,22.7,22.66,22.67,41016.0,21.1455,21.1455,21.1082,21.1175,41016.0
2018-10-04 13:35:00,22.67,22.68,22.65,22.66,58120.0,21.1175,21.1268,21.0989,21.1082,58120.0
2018-10-04 13:40:00,22.66,22.74,22.66,22.74,37412.0,21.1082,21.1827,21.1082,21.1827,37412.0
2018-10-04 13:45:00,22.73,22.74,22.7,22.7,22500.0,21.1734,21.1827,21.1455,21.1455,22500.0
2018-10-04 13:50:00,22.7,22.73,22.69,22.71,22840.0,21.1455,21.1734,21.1361,21.1548,22840.0
2018-10-04 13:55:00,22.71,22.71,22.7,22.71,20800.0,21.1548,21.1548,21.1455,21.1548,20800.0
2018-10-04 14:00:00,22.71,22.73,22.7,22.73,29200.0,21.1548,21.1734,21.1455,21.1734,29200.0
2018-10-04 14:05:00,22.73,22.74,22.72,22.73,54968.0,21.1734,21.1827,21.1641,21.1734,54968.0
2018-10-04 14:10:00,22.73,22.75,22.73,22.75,32820.0,21.1734,21.192,21.1734,21.192,32820.0
2018-10-04 14:15:00,22.75,22.75,22.71,22.72,18576.0,21.192,21.192,21.1548,21.1641,18576.0
2018-10-04 14:20:00,22.72,22.73,22.7,22.72,42972.0,21.1641,21.1734,21.1455,21.1641,42972.0
2018-10-04 14:25:00,22.72,22.74,22.72,22.74,56576.0,21.1641,21.1827,21.1641,21.1827,56576.0
2018-10-04 14:30:00,22.74,22.74,22.72,22.73,39924.0,21.1827,21.1827,21.1641,21.1734,39924.0
2018-10-04 14:35:00,22.73,22.77,22.72,22.76,138608.0,21.1734,21.2107,21.1641,21.2014,138608.0
2018-10-04 14:40:00,22.77,22.77,22.75,22.75,49724.0,21.2107,21.2107,21.192,21.192,49724.0
2018-10-04 14:45:00,22.75,22.78,22.75,22.76,151076.0,21.192,21.22,21.192,21.2014,151076.0
2018-10-04 14:50:00,22.76,22.82,22.76,22.82,47964.0,21.2014,21.2572,21.2014,21.2572,47964.0
2018-10-04 14:55:00,22.82,22.84,22.82,22.84,50900.0,21.2572,21.2759,21.2572,21.2759,50900.0
2018-10-04 15:00:00,22.84,22.86,22.83,22.86,45640.0,21.2759,21.2945,21.2666,21.2945,45640.0
2018-10-04 15:05:00,22.86,22.89,22.86,22.88,49664.0,21.2945,21.3225,21.2945,21.3131,49664.0
2018-10-04 15:10:00,22.88,22.89,22.86,22.88,62796.0,21.3131,21.3225,21.2945,21.3131,62796.0
2018-10-04 15:15:00,22.88,22.89,22.86,22.88,60960.0,21.3131,21.3225,21.2945,21.3131,60960.0
2018-10-04 15:20:00,22.88,22.88,22.86,22.86,45372.0,21.3131,21.3131,21.2945,21.2945,45372.0
2018-10-04 15:25:00,22.87,22.88,22.85,22.85,40600.0,21.3038,21.3131,21.2852,21.2852,40600.0
2018-10-04 15:30:00,22.85,22.86,22.83,22.84,83184.0,21.2852,21.2945,21.2666,21.2759,83184.0
2018-10-04 15:35:00,22.84,22.85,22.83,22.84,64592.0,21.2759,21.2852,21.2666,21.2759,64592.0
2018-10-04 15:40:00,22.83,22.86,22.83,22.86,78480.0,21.2666,21.2945,21.2666,21.2945,78480.0
2018-10-04 15:45:00,22.87,22.91,22.86,22.9,151492.0,21.3038,21.3411,21.2945,21.3318,151492.0
2018-10-04 15:50:00,22.9,22.92,22.89,22.91,130464.0,21.3318,21.3504,21.3225,21.3411,130464.0
2018-10-04 15:55:00,22.91,22.91,22.88,22.9,252872.0,21.3411,21.3411,21.3131,21.3318,252872.0
2018-10-05 09:30:00,22.89,22.95,22.82,22.85,40884.0,21.3225,21.3783,21.2572,21.2852,40884.0
2018-10-05 09:35:00,22.85,22.92,22.85,22.9,12112.0,21.2852,21.3504,21.2852,21.3318,12112.0
2018-10-05 09:40:00,22.91,22.95,22.9,22.94,15440.0,21.3411,21.3783,21.3318,21.369,15440.0
2018-10-05 09:45:00,22.95,22.95,22.91,22.92,51280.0,21.3783,21.3783,21.3411,21.3504,51280.0
2018-10-05 09:50:00,22.92,22.93,22.91,22.93,55516.0,21.3504,21.3597,21.3411,21.3597,55516.0
2018-10-05 09:55:00,22.92,22.92,22.82,22.82,25716.0,21.3504,21.3504,21.2572,21.2572,25716.0
2018-10-05 10:00:00,22.82,22.85,22.82,22.82,22800.0,21.2572,21.2852,21.2572,21.2572,22800.0
2018-10-05 10:05:00,22.82,22.85,22.82,22.82,10528.0,21.2572,21.2852,21.2572,21.2572,10528.0
2018-10-05 10:10:00,22.81,22.82,22.78,22.79,100924.0,21.2479,21.2572,21.22,21.2293,100924.0
2018-10-05 10:15:00,22.78,22.8,22.75,22.75,26688.0,21.22,21.2386,21.192,21.192,26688.0
2018-10-05 10:20:00,22.75,22.76,22.74,22.76,15940.0,21.192,21.2014,21.1827,21.2014,15940.0
2018-10-05 10:25:00,22.77,22.79,22.76,22.77,66200.0,21.2107,21.2293,21.2014,21.2107,66200.0
2018-10-05 10:30:00,22.77,22.78,22.76,22.77,78596.0,21.2107,21.22,21.2014,21.2107,78596.0
2018-10-05 10:35:00,22.78,22.79,22.76,22.76,22584.0,21.22,21.2293,21.2014,21.2014,22584.0
2018-10-05 10:40:00,22.75,22.76,22.74,22.74,17464.0,21.192,21.2014,21.1827,21.1827,17464.0
2018-10-05 10:45:00,22.74,22.74,22.72,22.72,12400.0,21.1827,21.1827,21.1641,21.1641,12400.0
2018-10-05 10:50:00,22.7,22.73,22.7,22.73,20416.0,21.1455,21.1734,21.1455,21.1734,20416.0
2018-10-05 10:55:00,22.72,22.74,22.7,22.71,14800.0,21.1641,21.1827,21.1455,21.1548,14800.0
2018-10-05 11:00:00,22.71,22.72,22.69,22.7,6800.0,21.1548,21.1641,21.1361,21.1455,6800.0
2018-10-05 11:05:00,22.7,22.7,22.68,22.68,20000.0,21.1455,21.1455,21.1268,21.1268,20000.0
2018-10-05 11:10:00,22.68,22.69,22.67,22.69,26892.0,21.1268,21.1361,21.1175,21.1361,26892.0
2018-10-05 11:15:00,22.7,22.71,22.69,22.7,133700.0,21.1455,21.1548,21.1361,21.1455,133700.0
2018-10-05 11:20:00,22.69,22.69,22.67,22.69,64232.0,21.1361,21.1361,21.1175,21.1361,64232.0
2018-10-05 11:25:00,22.7,22.71,22.68,22.7,217312.0,21.1455,21.1548,21.1268,21.1455,217312.0
2018-10-05 11:30:00,22.69,22.71,22.67,22.67,31600.0,21.1361,21.1548,21.1175,21.1175,31600.0
2018-10-05 11:35:00,22.68,22.69,22.67,22.69,121360.0,21.1268,21.1361,21.1175,21.1361,121360.0
2018-10-05 11:40:00,22.69,22.7,22.63,22.64,69388.0,21.1361,21.1455,21.0803,21.0896,69388.0
2018-10-05 11:45:00,22.64,22.64,22.61,22.62,61848.0,21.0896,21.0896,21.0616,21.0709,61848.0
2018-10-05 11:50:00,22.62,22.63,22.58,22.59,39440.0,21.0709,21.0803,21.0337,21.043,39440.0
2018-10-05 11:55:00,22.59,22.6,22.59,22.59,55436.0,21.043,21.0523,21.043,21.043,55436.0
2018-10-05 12:00:00,22.59,22.64,22.59,22.64,87852.0,21.043,21.0896,21.043,21.0896,87852.0
2018-10-05 12:05:00,22.64,22.65,22.63,22.63,50252.0,21.0896,21.0989,21.0803,21.0803,50252.0
2018-10-05 12:10:00,22.64,22.64,22.57,22.58,31284.0,21.0896,21.0896,21.0244,21.0337,31284.0
2018-10-05 12:15:00,22.58,22.58,22.54,22.54,60400.0,21.0337,21.0337,20.9964,20.9964,60400.0
2018-10-05 12:20:00,22.55,22.57,22.54,22.57,22760.0,21.0057,21.0244,20.9964,21.0244,22760.0
2018-10-05 12:25:00,22.56,22.57,22.55,22.57,28052.0,21.0151,21.0244,21.0057,21.0244,28052.0
2018-10-05 12:30:00,22.56,22.56,22.54,22.54,14640.0,21.0151,21.0151,20.9964,20.9964,14640.0
2018-10-05 12:35:00,22.53,22.56,22.53,22.55,25796.0,20.9871,21.0151,20.9871,21.0057,25796.0
2018-10-05 12:40:00,22.55,22.55,22.52,22.52,32304.0,21.0057,21.0057,20.9778,20.9778,32304.0
2018-10-05 12:45:00,22.52,22.56,22.52,22.56,26784.0,20.9778,21.0151,20.9778,21.0151,26784.0
2018-10-05 12:50:00,22.56,22.57,22.56,22.56,18132.0,21.0151,21.0244,21.0151,21.0151,18132.0
2018-10-05 12:55:00,22.56,22.56,22.54,22.54,29600.0,21.0151,21.0151,20.9964,20.9964,29600.0
2018-10-05 13:00:00,22.54,22.54,22.52,22.53,13936.0,20.9964,20.9964,20.9778,20.9871,13936.0
2018-10-05 13:05:00,22.53,22.53,22.51,22.51,22616.0,20.9871,20.9871,20.9685,20.9685,22616.0
2018-10-05 13:10:00,22.51,22.53,22.51,22.53,14800.0,20.9685,20.9871,20.9685,20.9871,14800.0
2018-10-05 13:15:00,22.53,22.54,22.53,22.53,22000.0,20.9871,20.9964,20.9871,20.9871,22000.0
2018-10-05 13:20:00,22.53,22.53,22.49,22.5,19604.0,20.9871,20.9871,20.9498,20.9592,19604.0
2018-10-05 13:25:00,22.5,22.5,22.48,22.49,19332.0,20.9592,20.9592,20.9405,20.9498,19332.0
2018-10-05 13:30:00,22.5,22.51,22.49,22.5,23868.0,20.9592,20.9685,20.9498,20.9592,23868.0
2018-10-05 13:35:00,22.49,22.51,22.48,22.51,32272.0,20.9498,20.9685,20.9405,20.9685,32272.0
2018-10-05 13:40:00,22.52,22.56,22.52,22.56,26752.0,20.9778,21.0151,20.9778,21.0151,26752.0
2018-10-05 13:45:00,22.55,22.57,22.55,22.57,18452.0,21.0057,21.0244,21.0057,21.0244,18452.0
2018-10-05 13:50:00,22.57,22.59,22.57,22.59,21072.0,21.0244,21.043,21.0244,21.043,21072.0
2018-10-05 13:55:00,22.59,22.6,22.58,22.59,13800.0,21.043,21.0523,21.0337,21.043,13800.0
2018-10-05 14:00:00,22.58,22.61,22.58,22.61,25932.0,21.0337,21.0616,21.0337,21.0616,25932.0
2018-10-05 14:05:00,22.61,22.61,22.58,22.59,72664.0,21.0616,21.0616,21.0337,21.043,72664.0
2018-10-05 14:10:00,22.59,22.6,22.58,22.58,14240.0,21.043,21.0523,21.0337,21.0337,14240.0
2018-10-05 14:15:00,22.58,22.62,22.58,22.62,18588.0,21.0337,21.0709,21.0337,21.0709,18588.0
2018-10-05 14:20:00,22.63,22.64,22.62,22.63,14744.0,21.0803,21.0896,21.0709,21.0803,14744.0
2018-10-05 14:25:00,22.63,22.64,22.62,22.64,36656.0,21.0803,21.0896,21.0709,21.0896,36656.0
2018-10-05 14:30:00,22.64,22.66,22.64,22.64,23188.0,21.0896,21.1082,21.0896,21.0896,23188.0
2018-10-05 14:35:00,22.64,22.65,22.63,22.64,20840.0,21.0896,21.0989,21.0803,21.0896,20840.0
2018-10-05 14:40:00,22.64,22.66,22.63,22.65,19976.0,21.0896,21.1082,21.0803,21.0989,19976.0
2018-10-05 14:45:00,22.65,22.65,22.63,22.63,15080.0,21.0989,21.0989,21.0803,21.0803,15080.0
2018-10-05 14:50:00,22.64,22.65,22.63,22.65,17340.0,21.0896,21.0989,21.0803,21.0989,17340.0
2018-10-05 14:55:00,22.65,22.67,22.64,22.66,28900.0,21.0989,21.1175,21.0896,21.1082,28900.0
2018-10-05 15:00:00,22.67,22.68,22.64,22.66,25640.0,21.1175,21.1268,21.0896,21.1082,25640.0
2018-10-05 15:05:00,22.67,22.69,22.67,22.68,27244.0,21.1175,21.1361,21.1175,21.1268,27244.0
2018-10-05 15:10:00,22.68,22.68,22.67,22.67,19092.0,21.1268,21.1268,21.1175,21.1175,19092.0
2018-10-05 15:15:00,22.67,22.68,22.65,22.65,38336.0,21.1175,21.1268,21.0989,21.0989,38336.0
2018-10-05 15:20:00,22.65,22.68,22.65,22.67,28788.0,21.0989,21.1268,21.0989,21.1175,28788.0
2018-10-05 15:25:00,22.67,22.68,22.65,22.65,27232.0,21.1175,21.1268,21.0989,21.0989,27232.0
2018-10-05 15:30:00,22.65,22.65,22.62,22.62,50416.0,21.0989,21.0989,21.0709,21.0709,50416.0
2018-10-05 15:35:00,22.61,22.63,22.61,22.62,44652.0,21.0616,21.0803,21.0616,21.0709,44652.0
2018-10-05 15:40:00,22.62,22.66,22.61,22.65,56568.0,21.0709,21.1082,21.0616,21.0989,56568.0
2018-10-05 15:45:00,22.66,22.69,22.66,22.69,89764.0,21.1082,21.1361,21.1082,21.1361,89764.0
2018-10-05 15:50:00,22.68,22.68,22.65,22.67,102276.0,21.1268,21.1268,21.0989,21.1175,102276.0
2018-10-05 15:55:00,22.67,22.67,22.62,22.63,263132.0,21.1175,21.1175,21.0709,21.0803,263132.0
2018-10-08 09:30:00,22.53,22.61,22.45,22.47,69744.0,20.9871,21.0616,20.9126,20.9312,69744.0
2018-10-08 09:35:00,22.47,22.53,22.45,22.53,64996.0,20.9312,20.9871,20.9126,20.9871,64996.0
2018-10-08 09:40:00,22.54,22.54,22.5,22.53,35456.0,20.9964,20.9964,20.9592,20.9871,35456.0
2018-10-08 09:45:00,22.53,22.53,22.48,22.48,35200.0,20.9871,20.9871,20.9405,20.9405,35200.0
2018-10-08 09:50:00,22.47,22.55,22.46,22.53,27136.0,20.9312,21.0057,20.9219,20.9871,27136.0
2018-10-08 09:55:00,22.51,22.51,22.46,22.46,17596.0,20.9685,20.9685,20.9219,20.9219,17596.0
2018-10-08 10:00:00,22.47,22.47,22.44,22.46,20488.0,20.9312,20.9312,20.9033,20.9219,20488.0
2018-10-08 10:05:00,22.45,22.45,22.43,22.43,16132.0,20.9126,20.9126,20.894,20.894,16132.0
2018-10-08 10:10:00,22.44,22.46,22.43,22.43,7600.0,20.9033,20.9219,20.894,20.894,7600.0
2018-10-08 10:15:00,22.43,22.44,22.42,22.43,10800.0,20.894,20.9033,20.8846,20.894,10800.0
2018-10-08 10:20:00,22.42,22.44,22.42,22.43,23584.0,20.8846,20.9033,20.8846,20.894,23584.0
2018-10-08 10:25:00,22.43,22.45,22.43,22.44,13600.0,20.894,20.9126,20.894,20.9033,13600.0
2018-10-08 10:30:00,22.43,22.44,22.42,22.42,28228.0,20.894,20.9033,20.8846,20.8846,28228.0
2018-10-08 10:35:00,22.41,22.41,22.36,22.38,50884.0,20.8753,20.8753,20.8287,20.8474,50884.0
2018-10-08 10:40:00,22.37,22.38,22.36,22.36,12900.0,20.8381,20.8474,20.8287,20.8287,12900.0
2018-10-08 10:45:00,22.36,22.36,22.34,22.36,26612.0,20.8287,20.8287,20.8101,20.8287,26612.0
2018-10-08 10:50:00,22.36,22.37,22.34,22.35,18652.0,20.8287,20.8381,20.8101,20.8194,18652.0
2018-10-08 10:55:00,22.35,22.35,22.33,22.33,13072.0,20.8194,20.8194,20.8008,20.8008,13072.0
2018-10-08 11:00:00,22.33,22.33,22.31,22.32,31084.0,20.8008,20.8008,20.7822,20.7915,31084.0
2018-10-08 11:05:00,22.31,22.31,22.27,22.27,30140.0,20.7822,20.7822,20.7449,20.7449,30140.0
2018-10-08 11:10:00,22.28,22.3,22.27,22.3,73924.0,20.7542,20.7729,20.7449,20.7729,73924.0
2018-10-08 11:15:00,22.3,22.3,22.27,22.28,40288.0,20.7729,20.7729,20.7449,20.7542,40288.0
2018-10-08 11:20:00,22.28,22.29,22.27,22.28,18396.0,20.7542,20.7635,20.7449,20.7542,18396.0
2018-10-08 11:25:00,22.27,22.27,22.25,22.26,18732.0,20.7449,20.7449,20.7263,20.7356,18732.0
2018-10-08 11:30:00,22.26,22.27,22.24,22.24,23196.0,20.7356,20.7449,20.717,20.717,23196.0
2018-10-08 11:35:00,22.24,22.25,22.23,22.24,24660.0,20.717,20.7263,20.7077,20.717,24660.0
2018-10-08 11:40:00,22.24,22.24,22.18,22.2,21560.0,20.717,20.717,20.6611,20.6797,21560.0
2018-10-08 11:45:00,22.19,22.19,22.16,22.18,18388.0,20.6704,20.6704,20.6424,20.6611,18388.0
2018-10-08 11:50:00,22.18,22.21,22.18,22.21,30176.0,20.6611,20.689,20.6611,20.689,30176.0
2018-10-08 11:55:00,22.21,22.21,22.18,22.2,19004.0,20.689,20.689,20.6611,20.6797,19004.0
2018-10-08 12:00:00,22.2,22.22,22.18,22.21,25500.0,20.6797,20.6983,20.6611,20.689,25500.0
2018-10-08 12:05:00,22.21,22.22,22.19,22.19,24988.0,20.689,20.6983,20.6704,20.6704,24988.0
2018-10-08 12:10:00,22.19,22.19,22.15,22.17,20376.0,20.6704,20.6704,20.6331,20.6518,20376.0
2018-10-08 12:15:00,22.17,22.18,22.15,22.16,10800.0,20.6518,20.6611,20.6331,20.6424,10800.0
2018-10-08 12:20:00,22.15,22.19,22.14,22.19,34828.0,20.6331,20.6704,20.6238,20.6704,34828.0
2018-10-08 12:25:00,22.2,22.21,22.2,22.2,15028.0,20.6797,20.689,20.6797,20.6797,15028.0
2018-10-08 12:30:00,22.2,22.2,22.18,22.19,15824.0,20.6797,20.6797,20.6611,20.6704,15824.0
2018-10-08 12:35:00,22.18,22.21,22.18,22.2,8040.0,20.6611,20.689,20.6611,20.6797,8040.0
2018-10-08 12:40:00,22.2,22.2,22.19,22.19,14652.0,20.6797,20.6797,20.6704,20.6704,14652.0
2018-10-08 12:45:00,22.19,22.21,22.18,22.2,17400.0,20.6704,20.689,20.6611,20.6797,17400.0
2018-10-08 12:50:00,22.19,22.21,22.19,22.2,38392.0,20.6704,20.689,20.6704,20.6797,38392.0
2018-10-08 12:55:00,22.2,22.21,22.17,22.17,34588.0,20.6797,20.689,20.6518,20.6518,34588.0
2018-10-08 13:00:00,22.17,22.21,22.17,22.21,34836.0,20.6518,20.689,20.6518,20.689,34836.0
2018-10-08 13:05:00,22.2,22.23,22.2,22.23,31972.0,20.6797,20.7077,20.6797,20.7077,31972.0
2018-10-08 13:10:00,22.23,22.23,22.2,22.21,18688.0,20.7077,20.7077,20.6797,20.689,18688.0
2018-10-08 13:15:00,22.2,22.2,22.16,22.17,10884.0,20.6797,20.6797,20.6424,20.6518,10884.0
2018-10-08 13:20:00,22.17,22.18,22.17,22.18,24316.0,20.6518,20.6611,20.6518,20.6611,24316.0
2018-10-08 13:25:00,22.18,22.21,22.17,22.18,17952.0,20.6611,20.689,20.6518,20.6611,17952.0
2018-10-08 13:30:00,22.18,22.21,22.18,22.21,27044.0,20.6611,20.689,20.6611,20.689,27044.0
2018-10-08 13:35:00,22.21,22.22,22.2,22.2,17800.0,20.689,20.6983,20.6797,20.6797,17800.0
2018-10-08 13:40:00,22.2,22.22,22.2,22.22,112428.0,20.6797,20.6983,20.6797,20.6983,112428.0
2018-10-08 13:45:00,22.21,22.22,22.2,22.21,10800.0,20.689,20.6983,20.6797,20.689,10800.0
2018-10-08 13:50:00,22.21,22.22,22.2,22.21,14392.0,20.689,20.6983,20.6797,20.689,14392.0
2018-10-08 13:55:00,22.21,22.21,22.18,22.19,23156.0,20.689,20.689,20.6611,20.6704,23156.0
2018-10-08 14:00:00,22.18,22.25,22.18,22.24,29600.0,20.6611,20.7263,20.6611,20.717,29600.0
2018-10-08 14:05:00,22.24,22.25,22.22,22.24,23060.0,20.717,20.7263,20.6983,20.717,23060.0
2018-10-08 14:10:00,22.24,22.24,22.21,22.21,13548.0,20.717,20.717,20.689,20.689,13548.0
2018-10-08 14:15:00,22.22,22.23,22.21,22.21,15988.0,20.6983,20.7077,20.689,20.689,15988.0
2018-10-08 14:20:00,22.21,22.23,22.21,22.21,11388.0,20.689,20.7077,20.689,20.689,11388.0
2018-10-08 14:25:00,22.21,22.23,22.21,22.23,22356.0,20.689,20.7077,20.689,20.7077,22356.0
2018-10-08 14:30:00,22.23,22.26,22.23,22.25,50760.0,20.7077,20.7356,20.7077,20.7263,50760.0
2018-10-08 14:35:00,22.25,22.27,22.25,22.27,19376.0,20.7263,20.7449,20.7263,20.7449,19376.0
2018-10-08 14:40:00,22.28,22.3,22.27,22.29,49228.0,20.7542,20.7729,20.7449,20.7635,49228.0
2018-10-08 14:45:00,22.29,22.32,22.29,22.31,18000.0,20.7635,20.7915,20.7635,20.7822,18000.0
2018-10-08 14:50:00,22.31,22.32,22.31,22.31,27540.0,20.7822,20.7915,20.7822,20.7822,27540.0
2018-10-08 14:55:00,22.31,22.33,22.31,22.32,32340.0,20.7822,20.8008,20.7822,20.7915,32340.0
2018-10-08 15:00:00,22.32,22.35,22.32,22.34,27724.0,20.7915,20.8194,20.7915,20.8101,27724.0
2018-10-08 15:05:00,22.34,22.34,22.31,22.33,26176.0,20.8101,20.8101,20.7822,20.8008,26176.0
2018-10-08 15:10:00,22.33,22.35,22.33,22.34,46568.0,20.8008,20.8194,20.8008,20.8101,46568.0
2018-10-08 15:15:00,22.35,22.36,22.35,22.35,19016.0,20.8194,20.8287,20.8194,20.8194,19016.0
2018-10-08 15:20:00,22.35,22.35,22.32,22.32,28200.0,20.8194,20.8194,20.7915,20.7915,28200.0
2018-10-08 15:25:00,22.32,22.33,22.32,22.33,35336.0,20.7915,20.8008,20.7915,20.8008,35336.0
2018-10-08 15:30:00,22.32,22.35,22.32,22.33,54208.0,20.7915,20.8194,20.7915,20.8008,54208.0
2018-10-08 15:35:00,22.33,22.34,22.32,22.34,39764.0,20.8008,20.8101,20.7915,20.8101,39764.0
2018-10-08 15:40:00,22.34,22.35,22.33,22.33,59872.0,20.8101,20.8194,20.8008,20.8008,59872.0
2018-10-08 15:45:00,22.33,22.35,22.33,22.35,88664.0,20.8008,20.8194,20.8008,20.8194,88664.0
2018-10-08 15:50:00,22.35,22.35,22.33,22.33,121416.0,20.8194,20.8194,20.8008,20.8008,121416.0
2018-10-08 15:55:00,22.33,22.34,22.32,22.33,298164.0,20.8008,20.8101,20.7915,20.8008,298164.0
2018-10-09 09:30:00,22.58,22.65,22.39,22.56,346208.0,21.0337,21.0989,20.8567,21.0151,346208.0
2018-10-09 09:35:00,22.54,22.56,22.5,22.55,146796.0,20.9964,21.0151,20.9592,21.0057,146796.0
2018-10-09 09:40:00,22.55,22.56,22.38,22.43,87620.0,21.0057,21.0151,20.8474,20.894,87620.0
2018-10-09 09:45:00,22.43,22.45,22.36,22.4,163824.0,20.894,20.9126,20.8287,20.866,163824.0
2018-10-09 09:50:00,22.39,22.45,22.38,22.44,142996.0,20.8567,20.9126,20.8474,20.9033,142996.0
2018-10-09 09:55:00,22.44,22.45,22.38,22.38,234104.0,20.9033,20.9126,20.8474,20.8474,234104.0
2018-10-09 10:00:00,22.38,22.47,22.38,22.44,131236.0,20.8474,20.9312,20.8474,20.9033,131236.0
2018-10-09 10:05:00,22.44,22.45,22.37,22.37,69108.0,20.9033,20.9126,20.8381,20.8381,69108.0
2018-10-09 10:10:00,22.36,22.44,22.36,22.41,78020.0,20.8287,20.9033,20.8287,20.8753,78020.0
2018-10-09 10:15:00,22.41,22.42,22.36,22.39,37564.0,20.8753,20.8846,20.8287,20.8567,37564.0
2018-10-09 10:20:00,22.39,22.42,22.39,22.42,18876.0,20.8567,20.8846,20.8567,20.8846,18876.0
2018-10-09 10:25:00,22.42,22.47,22.41,22.47,30292.0,20.8846,20.9312,20.8753,20.9312,30292.0
2018-10-09 10:30:00,22.45,22.48,22.44,22.48,28072.0,20.9126,20.9405,20.9033,20.9405,28072.0
2018-10-09 10:35:00,22.47,22.48,22.45,22.45,54828.0,20.9312,20.9405,20.9126,20.9126,54828.0
2018-10-09 10:40:00,22.45,22.45,22.43,22.44,30484.0,20.9126,20.9126,20.894,20.9033,30484.0
2018-10-09 10:45:00,22.43,22.45,22.43,22.44,28900.0,20.894,20.9126,20.894,20.9033,28900.0
2018-10-09 10:50:00,22.44,22.45,22.43,22.45,155540.0,20.9033,20.9126,20.894,20.9126,155540.0
2018-10-09 10:55:00,22.45,22.48,22.45,22.45,71224.0,20.9126,20.9405,20.9126,20.9126,71224.0
2018-10-09 11:00:00,22.45,22.47,22.43,22.45,61880.0,20.9126,20.9312,20.894,20.9126,61880.0
2018-10-09 11:05:00,22.45,22.46,22.43,22.43,105824.0,20.9126,20.9219,20.894,20.894,105824.0
2018-10-09 11:10:00,22.43,22.46,22.43,22.45,201816.0,20.894,20.9219,20.894,20.9126,201816.0
2018-10-09 11:15:00,22.45,22.48,22.45,22.48,55216.0,20.9126,20.9405,20.9126,20.9405,55216.0
2018-10-09 11:20:00,22.48,22.49,22.47,22.48,88560.0,20.9405,20.9498,20.9312,20.9405,88560.0
2018-10-09 11:25:00,22.49,22.5,22.48,22.48,67548.0,20.9498,20.9592,20.9405,20.9405,67548.0
2018-10-09 11:30:00,22.48,22.5,22.47,22.47,51656.0,20.9405,20.9592,20.9312,20.9312,51656.0
2018-10-09 11:35:00,22.47,22.49,22.46,22.49,91148.0,20.9312,20.9498,20.9219,20.9498,91148.0
2018-10-09 11:40:00,22.49,22.51,22.49,22.49,62436.0,20.9498,20.9685,20.9498,20.9498,62436.0
2018-10-09 11:45:00,22.49,22.49,22.47,22.49,66300.0,20.9498,20.9498,20.9312,20.9498,66300.0
2018-10-09 11:50:00,22.49,22.5,22.47,22.47,65472.0,20.9498,20.9592,20.9312,20.9312,65472.0
2018-10-09 11:55:00,22.48,22.5,22.48,22.49,113172.0,20.9405,20.9592,20.9405,20.9498,113172.0
2018-10-09 12:00:00,22.49,22.52,22.49,22.51,54984.0,20.9498,20.9778,20.9498,20.9685,54984.0
2018-10-09 12:05:00,22.52,22.55,22.52,22.53,60304.0,20.9778,21.0057,20.9778,20.9871,60304.0
2018-10-09 12:10:00,22.53,22.53,22.5,22.51,29096.0,20.9871,20.9871,20.9592,20.9685,29096.0
2018-10-09 12:15:00,22.51,22.51,22.5,22.5,34628.0,20.9685,20.9685,20.9592,20.9592,34628.0
2018-10-09 12:20:00,22.5,22.52,22.49,22.49,58772.0,20.9592,20.9778,20.9498,20.9498,58772.0
2018-10-09 12:25:00,22.49,22.5,22.48,22.5,42640.0,20.9498,20.9592,20.9405,20.9592,42640.0
2018-10-09 12:30:00,22.49,22.49,22.48,22.49,61248.0,20.9498,20.9498,20.9405,20.9498,61248.0
2018-10-09 12:35:00,22.49,22.52,22.49,22.51,34076.0,20.9498,20.9778,20.9498,20.9685,34076.0
2018-10-09 12:40:00,22.51,22.51,22.48,22.48,66876.0,20.9685,20.9685,20.9405,20.9405,66876.0
2018-10-09 12:45:00,22.48,22.49,22.45,22.47,165420.0,20.9405,20.9498,20.9126,20.9312,165420.0
2018-10-09 12:50:00,22.47,22.48,22.46,22.46,30212.0,20.9312,20.9405,20.9219,20.9219,30212.0
2018-10-09 12:55:00,22.46,22.48,22.46,22.46,21840.0,20.9219,20.9405,20.9219,20.9219,21840.0
2018-10-09 13:00:00,22.46,22.46,22.42,22.44,43704.0,20.9219,20.9219,20.8846,20.9033,43704.0
2018-10-09 13:05:00,22.44,22.46,22.43,22.46,29252.0,20.9033,20.9219,20.894,20.9219,29252.0
2018-10-09 13:10:00,22.46,22.5,22.46,22.49,50728.0,20.9219,20.9592,20.9219,20.9498,50728.0
2018-10-09 13:15:00,22.5,22.5,22.49,22.49,23220.0,20.9592,20.9592,20.9498,20.9498,23220.0
2018-10-09 13:20:00,22.5,22.53,22.49,22.53,23224.0,20.9592,20.9871,20.9498,20.9871,23224.0
2018-10-09 13:25:00,22.53,22.53,22.52,22.52,17840.0,20.9871,20.9871,20.9778,20.9778,17840.0
2018-10-09 13:30:00,22.52,22.52,22.5,22.5,23768.0,20.9778,20.9778,20.9592,20.9592,23768.0
2018-10-09 13:35:00,22.5,22.5,22.48,22.48,39952.0,20.9592,20.9592,20.9405,20.9405,39952.0
2018-10-09 13:40:00,22.49,22.5,22.47,22.48,53452.0,20.9498,20.9592,20.9312,20.9405,53452.0
2018-10-09 13:45:00,22.47,22.5,22.47,22.49,45000.0,20.9312,20.9592,20.9312,20.9498,45000.0
2018-10-09 13:50:00,22.49,22.5,22.49,22.5,33232.0,20.9498,20.9592,20.9498,20.9592,33232.0
2018-10-09 13:55:00,22.5,22.54,22.5,22.53,37604.0,20.9592,20.9964,20.9592,20.9871,37604.0
2018-10-09 14:00:00,22.53,22.53,22.51,22.52,25600.0,20.9871,20.9871,20.9685,20.9778,25600.0
2018-10-09 14:05:00,22.51,22.53,22.5,22.53,136924.0,20.9685,20.9871,20.9592,20.9871,136924.0
2018-10-09 14:10:00,22.53,22.54,22.51,22.53,39408.0,20.9871,20.9964,20.9685,20.9871,39408.0
2018-10-09 14:15:00,22.53,22.54,22.52,22.52,41748.0,20.9871,20.9964,20.9778,20.9778,41748.0
2018-10-09 14:20:00,22.52,22.55,22.51,22.55,55704.0,20.9778,21.0057,20.9685,21.0057,55704.0
2018-10-09 14:25:00,22.55,22.58,22.55,22.56,65080.0,21.0057,21.0337,21.0057,21.0151,65080.0
2018-10-09 14:30:00,22.56,22.57,22.56,22.56,90836.0,21.0151,21.0244,21.0151,21.0151,90836.0
2018-10-09 14:35:00,22.56,22.58,22.55,22.58,96560.0,21.0151,21.0337,21.0057,21.0337,96560.0
2018-10-09 14:40:00,22.58,22.6,22.57,22.6,72976.0,21.0337,21.0523,21.0244,21.0523,72976.0
2018-10-09 14:45:00,22.6,22.6,22.57,22.58,51796.0,21.0523,21.0523,21.0244,21.0337,51796.0
2018-10-09 14:50:00,22.58,22.61,22.58,22.61,68368.0,21.0337,21.0616,21.0337,21.0616,68368.0
2018-10-09 14:55:00,22.61,22.64,22.61,22.63,63992.0,21.0616,21.0896,21.0616,21.0803,63992.0
2018-10-09 15:00:00,22.63,22.64,22.6,22.61,76904.0,21.0803,21.0896,21.0523,21.0616,76904.0
2018-10-09 15:05:00,22.6,22.62,22.6,22.61,51704.0,21.0523,21.0709,21.0523,21.0616,51704.0
2018-10-09 15:10:00,22.61,22.61,22.58,22.59,44880.0,21.0616,21.0616,21.0337,21.043,44880.0
2018-10-09 15:15:00,22.59,22.59,22.57,22.58,57016.0,21.043,21.043,21.0244,21.0337,57016.0
2018-10-09 15:20:00,22.58,22.58,22.55,22.56,128780.0,21.0337,21.0337,21.0057,21.0151,128780.0
2018-10-09 15:25:00,22.56,22.58,22.55,22.56,62420.0,21.0151,21.0337,21.0057,21.0151,62420.0
2018-10-09 15:30:00,22.56,22.56,22.53,22.54,146800.0,21.0151,21.0151,20.9871,20.9964,146800.0
2018-10-09 15:35:00,22.54,22.56,22.54,22.56,92348.0,20.9964,21.0151,20.9964,21.0151,92348.0
2018-10-09 15:40:00,22.56,22.56,22.54,22.55,99168.0,21.0151,21.0151,20.9964,21.0057,99168.0
2018-10-09 15:45:00,22.55,22.58,22.54,22.57,207260.0,21.0057,21.0337,20.9964,21.0244,207260.0
2018-10-09 15:50:00,22.57,22.57,22.55,22.56,258468.0,21.0244,21.0244,21.0057,21.0151,258468.0
2018-10-09 15:55:00,22.56,22.56,22.54,22.55,399988.0,21.0151,21.0151,20.9964,21.0057,399988.0
2018-10-10 09:30:00,22.41,22.41,22.18,22.23,182836.0,20.8753,20.8753,20.6611,20.7077,182836.0
2018-10-10 09:35:00,22.25,22.3,22.24,22.25,54756.0,20.7263,20.7729,20.717,20.7263,54756.0
2018-10-10 09:40:00,22.25,22.27,22.18,22.18,98476.0,20.7263,20.7449,20.6611,20.6611,98476.0
2018-10-10 09:45:00,22.19,22.19,22.09,22.09,61592.0,20.6704,20.6704,20.5772,20.5772,61592.0
2018-10-10 09:50:00,22.09,22.16,22.09,22.1,53768.0,20.5772,20.6424,20.5772,20.5866,53768.0
2018-10-10 09:55:00,22.11,22.11,22.03,22.03,35340.0,20.5959,20.5959,20.5213,20.5213,35340.0
2018-10-10 10:00:00,22.04,22.07,22.0,22.01,46664.0,20.5307,20.5586,20.4934,20.5027,46664.0
2018-10-10 10:05:00,22.01,22.09,22.0,22.06,52940.0,20.5027,20.5772,20.4934,20.5493,52940.0
2018-10-10 10:10:00,22.07,22.09,22.04,22.04,24148.0,20.5586,20.5772,20.5307,20.5307,24148.0
2018-10-10 10:15:00,22.05,22.05,21.96,22.01,112884.0,20.54,20.54,20.4561,20.5027,112884.0
2018-10-10 10:20:00,22.01,22.04,22.0,22.02,89056.0,20.5027,20.5307,20.4934,20.512,89056.0
2018-10-10 10:25:00,22.02,22.06,22.02,22.02,71076.0,20.512,20.5493,20.512,20.512,71076.0
2018-10-10 10:30:00,22.01,22.06,22.01,22.01,35120.0,20.5027,20.5493,20.5027,20.5027,35120.0
2018-10-10 10:35:00,22.01,22.03,22.0,22.01,20548.0,20.5027,20.5213,20.4934,20.5027,20548.0
2018-10-10 10:40:00,22.0,22.01,21.98,21.99,61112.0,20.4934,20.5027,20.4748,20.4841,61112.0
2018-10-10 10:45:00,21.99,22.0,21.97,21.98,20800.0,20.4841,20.4934,20.4655,20.4748,20800.0
2018-10-10 10:50:00,21.98,22.04,21.97,22.02,43240.0,20.4748,20.5307,20.4655,20.512,43240.0
2018-10-10 10:55:00,22.01,22.01,21.96,21.98,38000.0,20.5027,20.5027,20.4561,20.4748,38000.0
2018-10-10 11:00:00,21.97,21.99,21.94,21.94,16824.0,20.4655,20.4841,20.4375,20.4375,16824.0
2018-10-10 11:05:00,21.94,21.94,21.91,21.92,25676.0,20.4375,20.4375,20.4096,20.4189,25676.0
2018-10-10 11:10:00,21.91,21.94,21.9,21.92,74952.0,20.4096,20.4375,20.4002,20.4189,74952.0
2018-10-10 11:15:00,21.91,21.92,21.91,21.92,14080.0,20.4096,20.4189,20.4096,20.4189,14080.0
2018-10-10 11:20:00,21.92,21.92,21.88,21.89,33600.0,20.4189,20.4189,20.3816,20.3909,33600.0
2018-10-10 11:25:00,21.9,21.95,21.9,21.93,41556.0,20.4002,20.4468,20.4002,20.4282,41556.0
2018-10-10 11:30:00,21.94,21.95,21.91,21.92,27368.0,20.4375,20.4468,20.4096,20.4189,27368.0
2018-10-10 11:35:00,21.91,21.92,21.9,21.9,8072.0,20.4096,20.4189,20.4002,20.4002,8072.0
2018-10-10 11:40:00,21.89,21.94,21.89,21.94,40296.0,20.3909,20.4375,20.3909,20.4375,40296.0
2018-10-10 11:45:00,21.93,21.95,21.91,21.94,26664.0,20.4282,20.4468,20.4096,20.4375,26664.0
2018-10-10 11:50:00,21.95,21.95,21.93,21.93,20856.0,20.4468,20.4468,20.4282,20.4282,20856.0
2018-10-10 11:55:00,21.92,21.93,21.89,21.89,35160.0,20.4189,20.4282,20.3909,20.3909,35160.0
2018-10-10 12:00:00,21.88,21.92,21.88,21.92,49200.0,20.3816,20.4189,20.3816,20.4189,49200.0
2018-10-10 12:05:00,21.92,21.92,21.89,21.9,46936.0,20.4189,20.4189,20.3909,20.4002,46936.0
2018-10-10 12:10:00,21.9,21.96,21.9,21.95,31196.0,20.4002,20.4561,20.4002,20.4468,31196.0
2018-10-10 12:15:00,21.94,21.99,21.94,21.99,12860.0,20.4375,20.4841,20.4375,20.4841,12860.0
2018-10-10 12:20:00,22.0,22.0,21.98,21.98,9768.0,20.4934,20.4934,20.4748,20.4748,9768.0
2018-10-10 12:25:00,21.98,21.99,21.97,21.97,15000.0,20.4748,20.4841,20.4655,20.4655,15000.0
2018-10-10 12:30:00,21.97,21.97,21.95,21.96,26732.0,20.4655,20.4655,20.4468,20.4561,26732.0
2018-10-10 12:35:00,21.96,21.97,21.93,21.93,20036.0,20.4561,20.4655,20.4282,20.4282,20036.0
2018-10-10 12:40:00,21.93,21.95,21.92,21.93,26036.0,20.4282,20.4468,20.4189,20.4282,26036.0
2018-10-10 12:45:00,21.93,21.98,21.93,21.97,26400.0,20.4282,20.4748,20.4282,20.4655,26400.0
2018-10-10 12:50:00,21.97,22.0,21.97,21.98,14000.0,20.4655,20.4934,20.4655,20.4748,14000.0
2018-10-10 12:55:00,21.98,22.01,21.96,21.96,23720.0,20.4748,20.5027,20.4561,20.4561,23720.0
2018-10-10 13:00:00,21.95,21.96,21.91,21.91,29808.0,20.4468,20.4561,20.4096,20.4096,29808.0
2018-10-10 13:05:00,21.91,21.95,21.91,21.95,20424.0,20.4096,20.4468,20.4096,20.4468,20424.0
2018-10-10 13:10:00,21.94,22.0,21.94,22.0,28520.0,20.4375,20.4934,20.4375,20.4934,28520.0
2018-10-10 13:15:00,22.0,22.04,21.99,22.03,23264.0,20.4934,20.5307,20.4841,20.5213,23264.0
2018-10-10 13:20:00,22.04,22.04,22.0,22.03,84380.0,20.5307,20.5307,20.4934,20.5213,84380.0
2018-10-10 13:25:00,22.03,22.03,22.0,22.02,53304.0,20.5213,20.5213,20.4934,20.512,53304.0
2018-10-10 13:30:00,22.02,22.04,22.0,22.04,28564.0,20.512,20.5307,20.4934,20.5307,28564.0
2018-10-10 13:35:00,22.04,22.04,22.02,22.03,27744.0,20.5307,20.5307,20.512,20.5213,27744.0
2018-10-10 13:40:00,22.03,22.03,21.98,21.99,55636.0,20.5213,20.5213,20.4748,20.4841,55636.0
2018-10-10 13:45:00,21.99,22.03,21.99,22.02,21200.0,20.4841,20.5213,20.4841,20.512,21200.0
2018-10-10 13:50:00,22.02,22.02,22.0,22.01,23400.0,20.512,20.512,20.4934,20.5027,23400.0
2018-10-10 13:55:00,22.0,22.01,21.99,22.01,12720.0,20.4934,20.5027,20.4841,20.5027,12720.0
2018-10-10 14:00:00,22.01,22.02,21.97,21.97,35952.0,20.5027,20.512,20.4655,20.4655,35952.0
2018-10-10 14:05:00,21.97,21.97,21.92,21.92,36896.0,20.4655,20.4655,20.4189,20.4189,36896.0
2018-10-10 14:10:00,21.92,21.96,21.92,21.93,49080.0,20.4189,20.4561,20.4189,20.4282,49080.0
2018-10-10 14:15:00,21.93,22.0,21.93,21.98,55796.0,20.4282,20.4934,20.4282,20.4748,55796.0
2018-10-10 14:20:00,21.98,21.98,21.93,21.98,48428.0,20.4748,20.4748,20.4282,20.4748,48428.0
2018-10-10 14:25:00,21.97,21.98,21.94,21.96,31064.0,20.4655,20.4748,20.4375,20.4561,31064.0
2018-10-10 14:30:00,21.96,21.97,21.93,21.93,62344.0,20.4561,20.4655,20.4282,20.4282,62344.0
2018-10-10 14:35:00,21.93,21.94,21.9,21.91,39908.0,20.4282,20.4375,20.4002,20.4096,39908.0
2018-10-10 14:40:00,21.91,21.92,21.88,21.88,47312.0,20.4096,20.4189,20.3816,20.3816,47312.0
2018-10-10 14:45:00,21.88,21.91,21.87,21.89,66188.0,20.3816,20.4096,20.3723,20.3909,66188.0
2018-10-10 14:50:00,21.88,21.93,21.88,21.92,55964.0,20.3816,20.4282,20.3816,20.4189,55964.0
2018-10-10 14:55:00,21.92,21.95,21.9,21.93,39964.0,20.4189,20.4468,20.4002,20.4282,39964.0
2018-10-10 15:00:00,21.93,21.93,21.87,21.87,36684.0,20.4282,20.4282,20.3723,20.3723,36684.0
2018-10-10 15:05:00,21.87,21.88,21.83,21.85,40488.0,20.3723,20.3816,20.335,20.3537,40488.0
2018-10-10 15:10:00,21.84,21.85,21.81,21.82,53716.0,20.3444,20.3537,20.3164,20.3257,53716.0
2018-10-10 15:15:00,21.82,21.84,21.8,21.8,49360.0,20.3257,20.3444,20.3071,20.3071,49360.0
2018-10-10 15:20:00,21.81,21.88,21.81,21.88,47360.0,20.3164,20.3816,20.3164,20.3816,47360.0
2018-10-10 15:25:00,21.87,21.89,21.84,21.88,36868.0,20.3723,20.3909,20.3444,20.3816,36868.0
2018-10-10 15:30:00,21.88,21.88,21.83,21.83,57244.0,20.3816,20.3816,20.335,20.335,57244.0
2018-10-10 15:35:00,21.83,21.83,21.78,21.78,65320.0,20.335,20.335,20.2885,20.2885,65320.0
2018-10-10 15:40:00,21.78,21.78,21.72,21.75,128504.0,20.2885,20.2885,20.2326,20.2605,128504.0
2018-10-10 15:45:00,21.74,21.8,21.69,21.79,229472.0,20.2512,20.3071,20.2046,20.2978,229472.0
2018-10-10 15:50:00,21.79,21.79,21.65,21.65,223492.0,20.2978,20.2978,20.1674,20.1674,223492.0
2018-10-10 15:55:00,21.65,21.65,21.57,21.61,451792.0,20.1674,20.1674,20.0928,20.1301,451792.0
2018-10-11 09:30:00,21.61,21.61,21.47,21.51,227704.0,20.1301,20.1301,19.9997,20.037,227704.0
2018-10-11 09:35:00,21.51,21.52,21.46,21.48,16800.0,20.037,20.0463,19.9904,20.009,16800.0
2018-10-11 09:40:00,21.46,21.5,21.43,21.47,38440.0,19.9904,20.0276,19.9624,19.9997,38440.0
2018-10-11 09:45:00,21.48,21.56,21.46,21.54,90208.0,20.009,20.0835,19.9904,20.0649,90208.0
2018-10-11 09:50:00,21.55,21.65,21.52,21.63,306664.0,20.0742,20.1674,20.0463,20.1487,306664.0
2018-10-11 09:55:00,21.63,21.65,21.6,21.65,98516.0,20.1487,20.1674,20.1208,20.1674,98516.0
2018-10-11 10:00:00,21.64,21.66,21.59,21.59,53744.0,20.1581,20.1767,20.1115,20.1115,53744.0
2018-10-11 10:05:00,21.6,21.65,21.57,21.65,88200.0,20.1208,20.1674,20.0928,20.1674,88200.0
2018-10-11 10:10:00,21.65,21.65,21.6,21.64,80332.0,20.1674,20.1674,20.1208,20.1581,80332.0
2018-10-11 10:15:00,21.63,21.63,21.57,21.59,104828.0,20.1487,20.1487,20.0928,20.1115,104828.0
2018-10-11 10:20:00,21.59,21.61,21.54,21.54,60160.0,20.1115,20.1301,20.0649,20.0649,60160.0
2018-10-11 10:25:00,21.55,21.62,21.54,21.6,71160.0,20.0742,20.1394,20.0649,20.1208,71160.0
2018-10-11 10:30:00,21.6,21.67,21.59,21.61,124816.0,20.1208,20.186,20.1115,20.1301,124816.0
2018-10-11 10:35:00,21.61,21.62,21.56,21.57,45476.0,20.1301,20.1394,20.0835,20.0928,45476.0
2018-10-11 10:40:00,21.57,21.61,21.56,21.61,136096.0,20.0928,20.1301,20.0835,20.1301,136096.0
2018-10-11 10:45:00,21.6,21.61,21.47,21.47,119432.0,20.1208,20.1301,19.9997,19.9997,119432.0
2018-10-11 10:50:00,21.49,21.54,21.47,21.48,37176.0,20.0183,20.0649,19.9997,20.009,37176.0
2018-10-11 10:55:00,21.49,21.51,21.45,21.46,96088.0,20.0183,20.037,19.9811,19.9904,96088.0
2018-10-11 11:00:00,21.46,21.47,21.34,21.35,61364.0,19.9904,19.9997,19.8786,19.8879,61364.0
2018-10-11 11:05:00,21.35,21.4,21.35,21.4,70600.0,19.8879,19.9345,19.8879,19.9345,70600.0
2018-10-11 11:10:00,21.4,21.4,21.33,21.35,101676.0,19.9345,19.9345,19.8693,19.8879,101676.0
2018-10-11 11:15:00,21.35,21.42,21.35,21.39,93356.0,19.8879,19.9531,19.8879,19.9252,93356.0
2018-10-11 11:20:00,21.39,21.44,21.39,21.42,155232.0,19.9252,19.9718,19.9252,19.9531,155232.0
2018-10-11 11:25:00,21.43,21.44,21.4,21.42,56568.0,19.9624,19.9718,19.9345,19.9531,56568.0
2018-10-11 11:30:00,21.42,21.43,21.38,21.43,172452.0,19.9531,19.9624,19.9159,19.9624,172452.0
2018-10-11 11:35:00,21.4,21.41,21.36,21.38,32008.0,19.9345,19.9438,19.8972,19.9159,32008.0
2018-10-11 11:40:00,21.4,21.42,21.38,21.41,41940.0,19.9345,19.9531,19.9159,19.9438,41940.0
2018-10-11 11:45:00,21.42,21.52,21.41,21.52,75908.0,19.9531,20.0463,19.9438,20.0463,75908.0
2018-10-11 11:50:00,21.5,21.55,21.48,21.53,105320.0,20.0276,20.0742,20.009,20.0556,105320.0
2018-10-11 11:55:00,21.53,21.54,21.5,21.5,54268.0,20.0556,20.0649,20.0276,20.0276,54268.0
2018-10-11 12:00:00,21.49,21.53,21.49,21.5,53992.0,20.0183,20.0556,20.0183,20.0276,53992.0
2018-10-11 12:05:00,21.5,21.51,21.46,21.46,31772.0,20.0276,20.037,19.9904,19.9904,31772.0
2018-10-11 12:10:00,21.47,21.48,21.46,21.48,12800.0,19.9997,20.009,19.9904,20.009,12800.0
2018-10-11 12:15:00,21.49,21.52,21.49,21.52,28260.0,20.0183,20.0463,20.0183,20.0463,28260.0
2018-10-11 12:20:00,21.52,21.61,21.52,21.61,27736.0,20.0463,20.1301,20.0463,20.1301,27736.0
2018-10-11 12:25:00,21.61,21.62,21.58,21.58,39220.0,20.1301,20.1394,20.1022,20.1022,39220.0
2018-10-11 12:30:00,21.57,21.58,21.53,21.54,62964.0,20.0928,20.1022,20.0556,20.0649,62964.0
2018-10-11 12:35:00,21.54,21.56,21.5,21.5,34804.0,20.0649,20.0835,20.0276,20.0276,34804.0
2018-10-11 12:40:00,21.5,21.54,21.5,21.53,43952.0,20.0276,20.0649,20.0276,20.0556,43952.0
2018-10-11 12:45:00,21.53,21.53,21.46,21.47,23464.0,20.0556,20.0556,19.9904,19.9997,23464.0
2018-10-11 12:50:00,21.47,21.5,21.44,21.49,21200.0,19.9997,20.0276,19.9718,20.0183,21200.0
2018-10-11 12:55:00,21.49,21.5,21.47,21.49,29808.0,20.0183,20.0276,19.9997,20.0183,29808.0
2018-10-11 13:00:00,21.48,21.48,21.39,21.39,15600.0,20.009,20.009,19.9252,19.9252,15600.0
2018-10-11 13:05:00,21.41,21.43,21.4,21.43,19716.0,19.9438,19.9624,19.9345,19.9624,19716.0
2018-10-11 13:10:00,21.43,21.49,21.42,21.49,22440.0,19.9624,20.0183,19.9531,20.0183,22440.0
2018-10-11 13:15:00,21.49,21.52,21.49,21.49,26456.0,20.0183,20.0463,20.0183,20.0183,26456.0
2018-10-11 13:20:00,21.48,21.51,21.44,21.44,27864.0,20.009,20.037,19.9718,19.9718,27864.0
2018-10-11 13:25:00,21.45,21.47,21.43,21.47,35476.0,19.9811,19.9997,19.9624,19.9997,35476.0
2018-10-11 13:30:00,21.47,21.5,21.45,21.47,22820.0,19.9997,20.0276,19.9811,19.9997,22820.0
2018-10-11 13:35:00,21.45,21.45,21.4,21.43,314836.0,19.9811,19.9811,19.9345,19.9624,314836.0
2018-10-11 13:40:00,21.43,21.44,21.39,21.41,183400.0,19.9624,19.9718,19.9252,19.9438,183400.0
2018-10-11 13:45:00,21.41,21.42,21.39,21.39,43688.0,19.9438,19.9531,19.9252,19.9252,43688.0
2018-10-11 13:50:00,21.39,21.39,21.36,21.39,38340.0,19.9252,19.9252,19.8972,19.9252,38340.0
2018-10-11 13:55:00,21.4,21.44,21.38,21.43,20472.0,19.9345,19.9718,19.9159,19.9624,20472.0
2018-10-11 14:00:00,21.43,21.45,21.39,21.42,38276.0,19.9624,19.9811,19.9252,19.9531,38276.0
2018-10-11 14:05:00,21.43,21.43,21.36,21.38,26596.0,19.9624,19.9624,19.8972,19.9159,26596.0
2018-10-11 14:10:00,21.37,21.39,21.32,21.35,48776.0,19.9065,19.9252,19.86,19.8879,48776.0
2018-10-11 14:15:00,21.35,21.36,21.31,21.34,29520.0,19.8879,19.8972,19.8507,19.8786,29520.0
2018-10-11 14:20:00,21.33,21.38,21.32,21.32,19600.0,19.8693,19.9159,19.86,19.86,19600.0
2018-10-11 14:25:00,21.32,21.35,21.3,21.31,63988.0,19.86,19.8879,19.8413,19.8507,63988.0
2018-10-11 14:30:00,21.3,21.3,21.25,21.27,42256.0,19.8413,19.8413,19.7948,19.8134,42256.0
2018-10-11 14:35:00,21.25,21.25,21.18,21.21,76124.0,19.7948,19.7948,19.7296,19.7575,76124.0
2018-10-11 14:40:00,21.19,21.21,21.1,21.12,64200.0,19.7389,19.7575,19.655,19.6737,64200.0
2018-10-11 14:45:00,21.1,21.15,21.0,21.14,90904.0,19.655,19.7016,19.5619,19.6923,90904.0
2018-10-11 14:50:00,21.14,21.22,21.12,21.18,59956.0,19.6923,19.7668,19.6737,19.7296,59956.0
2018-10-11 14:55:00,21.18,21.19,21.13,21.18,45488.0,19.7296,19.7389,19.683,19.7296,45488.0
2018-10-11 15:00:00,21.18,21.25,21.15,21.25,63268.0,19.7296,19.7948,19.7016,19.7948,63268.0
2018-10-11 15:05:00,21.24,21.25,21.18,21.2,56884.0,19.7854,19.7948,19.7296,19.7482,56884.0
2018-10-11 15:10:00,21.18,21.29,21.16,21.29,63684.0,19.7296,19.832,19.7109,19.832,63684.0
2018-10-11 15:15:00,21.27,21.41,21.26,21.4,54476.0,19.8134,19.9438,19.8041,19.9345,54476.0
2018-10-11 15:20:00,21.41,21.42,21.36,21.4,58200.0,19.9438,19.9531,19.8972,19.9345,58200.0
2018-10-11 15:25:00,21.4,21.4,21.33,21.34,55416.0,19.9345,19.9345,19.8693,19.8786,55416.0
2018-10-11 15:30:00,21.32,21.36,21.3,21.3,78564.0,19.86,19.8972,19.8413,19.8413,78564.0
2018-10-11 15:35:00,21.29,21.31,21.23,21.28,125208.0,19.832,19.8507,19.7761,19.8227,125208.0
2018-10-11 15:40:00,21.27,21.29,21.2,21.2,145196.0,19.8134,19.832,19.7482,19.7482,145196.0
2018-10-11 15:45:00,21.2,21.23,21.11,21.13,203256.0,19.7482,19.7761,19.6644,19.683,203256.0
2018-10-11 15:50:00,21.12,21.2,21.1,21.12,202088.0,19.6737,19.7482,19.655,19.6737,202088.0
2018-10-11 15:55:00,21.12,21.14,21.05,21.07,696064.0,19.6737,19.6923,19.6085,19.6271,696064.0
2018-10-12 09:30:00,21.39,21.5,21.38,21.43,112328.0,19.9252,20.0276,19.9159,19.9624,112328.0
2018-10-12 09:35:00,21.42,21.45,21.38,21.4,28532.0,19.9531,19.9811,19.9159,19.9345,28532.0
2018-10-12 09:40:00,21.41,21.41,21.33,21.33,83192.0,19.9438,19.9438,19.8693,19.8693,83192.0
2018-10-12 09:45:00,21.33,21.38,21.31,21.34,53448.0,19.8693,19.9159,19.8507,19.8786,53448.0
2018-10-12 09:50:00,21.32,21.33,21.28,21.32,61992.0,19.86,19.8693,19.8227,19.86,61992.0
2018-10-12 09:55:00,21.33,21.37,21.32,21.32,72716.0,19.8693,19.9065,19.86,19.86,72716.0
2018-10-12 10:00:00,21.32,21.38,21.32,21.38,72128.0,19.86,19.9159,19.86,19.9159,72128.0
2018-10-12 10:05:00,21.38,21.4,21.37,21.4,54204.0,19.9159,19.9345,19.9065,19.9345,54204.0
2018-10-12 10:10:00,21.4,21.4,21.36,21.38,88104.0,19.9345,19.9345,19.8972,19.9159,88104.0
2018-10-12 10:15:00,21.38,21.38,21.33,21.34,52920.0,19.9159,19.9159,19.8693,19.8786,52920.0
2018-10-12 10:20:00,21.34,21.36,21.31,21.33,59072.0,19.8786,19.8972,19.8507,19.8693,59072.0
2018-10-12 10:25:00,21.33,21.35,21.29,21.29,74612.0,19.8693,19.8879,19.832,19.832,74612.0
2018-10-12 10:30:00,21.29,21.32,21.27,21.3,86708.0,19.832,19.86,19.8134,19.8413,86708.0
2018-10-12 10:35:00,21.3,21.35,21.3,21.31,61856.0,19.8413,19.8879,19.8413,19.8507,61856.0
2018-10-12 10:40:00,21.32,21.33,21.29,21.32,42624.0,19.86,19.8693,19.832,19.86,42624.0
2018-10-12 10:45:00,21.33,21.33,21.29,21.29,32000.0,19.8693,19.8693,19.832,19.832,32000.0
2018-10-12 10:50:00,21.29,21.33,21.29,21.33,44312.0,19.832,19.8693,19.832,19.8693,44312.0
2018-10-12 10:55:00,21.33,21.34,21.29,21.29,33772.0,19.8693,19.8786,19.832,19.832,33772.0
2018-10-12 11:00:00,21.29,21.31,21.25,21.27,47740.0,19.832,19.8507,19.7948,19.8134,47740.0
2018-10-12 11:05:00,21.26,21.31,21.25,21.3,38200.0,19.8041,19.8507,19.7948,19.8413,38200.0
2018-10-12 11:10:00,21.31,21.33,21.29,21.33,26972.0,19.8507,19.8693,19.832,19.8693,26972.0
2018-10-12 11:15:00,21.33,21.33,21.28,21.28,22356.0,19.8693,19.8693,19.8227,19.8227,22356.0
2018-10-12 11:20:00,21.28,21.31,21.27,21.27,26000.0,19.8227,19.8507,19.8134,19.8134,26000.0
2018-10-12 11:25:00,21.28,21.28,21.24,21.24,8700.0,19.8227,19.8227,19.7854,19.7854,8700.0
2018-10-12 11:30:00,21.24,21.27,21.23,21.26,23900.0,19.7854,19.8134,19.7761,19.8041,23900.0
2018-10-12 11:35:00,21.26,21.26,21.21,21.21,15672.0,19.8041,19.8041,19.7575,19.7575,15672.0
2018-10-12 11:40:00,21.22,21.22,21.17,21.18,18700.0,19.7668,19.7668,19.7202,19.7296,18700.0
2018-10-12 11:45:00,21.17,21.18,21.13,21.18,11244.0,19.7202,19.7296,19.683,19.7296,11244.0
2018-10-12 11:50:00,21.18,21.2,21.17,21.18,20400.0,19.7296,19.7482,19.7202,19.7296,20400.0
2018-10-12 11:55:00,21.18,21.21,21.18,21.18,18800.0,19.7296,19.7575,19.7296,19.7296,18800.0
2018-10-12 12:00:00,21.17,21.18,21.14,21.14,16988.0,19.7202,19.7296,19.6923,19.6923,16988.0
2018-10-12 12:05:00,21.14,21.17,21.13,21.17,21744.0,19.6923,19.7202,19.683,19.7202,21744.0
2018-10-12 12:10:00,21.17,21.2,21.15,21.2,14800.0,19.7202,19.7482,19.7016,19.7482,14800.0
2018-10-12 12:15:00,21.19,21.19,21.15,21.16,18196.0,19.7389,19.7389,19.7016,19.7109,18196.0
2018-10-12 12:20:00,21.13,21.18,21.13,21.18,6532.0,19.683,19.7296,19.683,19.7296,6532.0
2018-10-12 12:25:00,21.17,21.17,21.1,21.11,21156.0,19.7202,19.7202,19.655,19.6644,21156.0
2018-10-12 12:30:00,21.13,21.13,21.1,21.13,8800.0,19.683,19.683,19.655,19.683,8800.0
2018-10-12 12:35:00,21.12,21.12,21.08,21.08,16800.0,19.6737,19.6737,19.6364,19.6364,16800.0
2018-10-12 12:40:00,21.09,21.1,21.05,21.05,27500.0,19.6457,19.655,19.6085,19.6085,27500.0
2018-10-12 12:45:00,21.06,21.08,21.04,21.04,18000.0,19.6178,19.6364,19.5991,19.5991,18000.0
2018-10-12 12:50:00,21.04,21.09,21.03,21.08,18800.0,19.5991,19.6457,19.5898,19.6364,18800.0
2018-10-12 12:55:00,21.08,21.14,21.08,21.13,16400.0,19.6364,19.6923,19.6364,19.683,16400.0
2018-10-12 13:00:00,21.13,21.17,21.1,21.16,24952.0,19.683,19.7202,19.655,19.7109,24952.0
2018-10-12 13:05:00,21.17,21.19,21.15,21.19,16000.0,19.7202,19.7389,19.7016,19.7389,16000.0
2018-10-12 13:10:00,21.18,21.2,21.16,21.16,15008.0,19.7296,19.7482,19.7109,19.7109,15008.0
2018-10-12 13:15:00,21.17,21.18,21.14,21.15,11200.0,19.7202,19.7296,19.6923,19.7016,11200.0
2018-10-12 13:20:00,21.15,21.19,21.15,21.18,15276.0,19.7016,19.7389,19.7016,19.7296,15276.0
2018-10-12 13:25:00,21.19,21.2,21.13,21.13,21384.0,19.7389,19.7482,19.683,19.683,21384.0
2018-10-12 13:30:00,21.14,21.14,21.11,21.12,12400.0,19.6923,19.6923,19.6644,19.6737,12400.0
2018-10-12 13:35:00,21.11,21.11,21.09,21.11,12456.0,19.6644,19.6644,19.6457,19.6644,12456.0
2018-10-12 13:40:00,21.12,21.14,21.08,21.14,26092.0,19.6737,19.6923,19.6364,19.6923,26092.0
2018-10-12 13:45:00,21.13,21.17,21.13,21.17,10800.0,19.683,19.7202,19.683,19.7202,10800.0
2018-10-12 13:50:00,21.16,21.18,21.14,21.16,20156.0,19.7109,19.7296,19.6923,19.7109,20156.0
2018-10-12 13:55:00,21.16,21.18,21.14,21.14,26180.0,19.7109,19.7296,19.6923,19.6923,26180.0
2018-10-12 14:00:00,21.15,21.15,21.09,21.11,17808.0,19.7016,19.7016,19.6457,19.6644,17808.0
2018-10-12 14:05:00,21.11,21.15,21.1,21.1,24320.0,19.6644,19.7016,19.655,19.655,24320.0
2018-10-12 14:10:00,21.11,21.11,21.07,21.08,26676.0,19.6644,19.6644,19.6271,19.6364,26676.0
2018-10-12 14:15:00,21.06,21.14,21.06,21.13,12940.0,19.6178,19.6923,19.6178,19.683,12940.0
2018-10-12 14:20:00,21.14,21.14,21.09,21.11,17936.0,19.6923,19.6923,19.6457,19.6644,17936.0
2018-10-12 14:25:00,21.1,21.15,21.09,21.15,15008.0,19.655,19.7016,19.6457,19.7016,15008.0
2018-10-12 14:30:00,21.16,21.16,21.1,21.11,34452.0,19.7109,19.7109,19.655,19.6644,34452.0
2018-10-12 14:35:00,21.11,21.13,21.11,21.11,29916.0,19.6644,19.683,19.6644,19.6644,29916.0
2018-10-12 14:40:00,21.11,21.11,21.08,21.09,70216.0,19.6644,19.6644,19.6364,19.6457,70216.0
2018-10-12 14:45:00,21.09,21.11,21.08,21.09,19980.0,19.6457,19.6644,19.6364,19.6457,19980.0
2018-10-12 14:50:00,21.09,21.17,21.08,21.17,50312.0,19.6457,19.7202,19.6364,19.7202,50312.0
2018-10-12 14:55:00,21.15,21.18,21.15,21.17,13756.0,19.7016,19.7296,19.7016,19.7202,13756.0
2018-10-12 15:00:00,21.17,21.18,21.15,21.17,22628.0,19.7202,19.7296,19.7016,19.7202,22628.0
2018-10-12 15:05:00,21.18,21.22,21.15,21.21,18472.0,19.7296,19.7668,19.7016,19.7575,18472.0
2018-10-12 15:10:00,21.22,21.25,21.21,21.22,46200.0,19.7668,19.7948,19.7575,19.7668,46200.0
2018-10-12 15:15:00,21.22,21.22,21.18,21.19,31600.0,19.7668,19.7668,19.7296,19.7389,31600.0
2018-10-12 15:20:00,21.2,21.23,21.2,21.23,30460.0,19.7482,19.7761,19.7482,19.7761,30460.0
2018-10-12 15:25:00,21.24,21.29,21.24,21.28,47680.0,19.7854,19.832,19.7854,19.8227,47680.0
2018-10-12 15:30:00,21.28,21.3,21.25,21.3,49788.0,19.8227,19.8413,19.7948,19.8413,49788.0
2018-10-12 15:35:00,21.3,21.3,21.23,21.24,44716.0,19.8413,19.8413,19.7761,19.7854,44716.0
2018-10-12 15:40:00,21.24,21.3,21.24,21.3,62036.0,19.7854,19.8413,19.7854,19.8413,62036.0
2018-10-12 15:45:00,21.3,21.33,21.27,21.3,75992.0,19.8413,19.8693,19.8134,19.8413,75992.0
2018-10-12 15:50:00,21.32,21.34,21.31,21.33,81716.0,19.86,19.8786,19.8507,19.8693,81716.0
2018-10-12 15:55:00,21.34,21.38,21.26,21.27,539248.0,19.8786,19.9159,19.8041,19.8134,539248.0
2018-10-15 09:30:00,21.21,21.21,21.15,21.15,92208.0,19.7575,19.7575,19.7016,19.7016,92208.0
2018-10-15 09:35:00,21.16,21.18,21.15,21.15,27832.0,19.7109,19.7296,19.7016,19.7016,27832.0
2018-10-15 09:40:00,21.14,21.2,21.14,21.18,15652.0,19.6923,19.7482,19.6923,19.7296,15652.0
2018-10-15 09:45:00,21.21,21.23,21.2,21.2,7600.0,19.7575,19.7761,19.7482,19.7482,7600.0
2018-10-15 09:50:00,21.2,21.23,21.2,21.22,11200.0,19.7482,19.7761,19.7482,19.7668,11200.0
2018-10-15 09:55:00,21.19,21.25,21.18,21.22,12800.0,19.7389,19.7948,19.7296,19.7668,12800.0
2018-10-15 10:00:00,21.21,21.22,21.18,21.18,33600.0,19.7575,19.7668,19.7296,19.7296,33600.0
2018-10-15 10:05:00,21.19,21.2,21.15,21.15,18400.0,19.7389,19.7482,19.7016,19.7016,18400.0
2018-10-15 10:10:00,21.15,21.18,21.13,21.13,20128.0,19.7016,19.7296,19.683,19.683,20128.0
2018-10-15 10:15:00,21.13,21.13,21.11,21.11,9204.0,19.683,19.683,19.6644,19.6644,9204.0
2018-10-15 10:20:00,21.11,21.13,21.11,21.13,13600.0,19.6644,19.683,19.6644,19.683,13600.0
2018-10-15 10:25:00,21.13,21.16,21.13,21.16,18000.0,19.683,19.7109,19.683,19.7109,18000.0
2018-10-15 10:30:00,21.16,21.18,21.15,21.18,17600.0,19.7109,19.7296,19.7016,19.7296,17600.0
2018-10-15 10:35:00,21.18,21.19,21.17,21.18,19600.0,19.7296,19.7389,19.7202,19.7296,19600.0
2018-10-15 10:40:00,21.18,21.19,21.17,21.18,32828.0,19.7296,19.7389,19.7202,19.7296,32828.0
2018-10-15 10:45:00,21.18,21.2,21.16,21.17,74456.0,19.7296,19.7482,19.7109,19.7202,74456.0
2018-10-15 10:50:00,21.17,21.19,21.17,21.18,8000.0,19.7202,19.7389,19.7202,19.7296,8000.0
2018-10-15 10:55:00,21.19,21.2,21.19,21.19,18060.0,19.7389,19.7482,19.7389,19.7389,18060.0
2018-10-15 11:00:00,21.19,21.22,21.19,21.2,24500.0,19.7389,19.7668,19.7389,19.7482,24500.0
2018-10-15 11:05:00,21.21,21.23,21.21,21.22,28628.0,19.7575,19.7761,19.7575,19.7668,28628.0
2018-10-15 11:10:00,21.22,21.23,21.21,21.23,16600.0,19.7668,19.7761,19.7575,19.7761,16600.0
2018-10-15 11:15:00,21.22,21.22,21.21,21.21,15676.0,19.7668,19.7668,19.7575,19.7575,15676.0
2018-10-15 11:20:00,21.21,21.25,21.21,21.25,21144.0,19.7575,19.7948,19.7575,19.7948,21144.0
2018-10-15 11:25:00,21.24,21.28,21.23,21.27,23840.0,19.7854,19.8227,19.7761,19.8134,23840.0
2018-10-15 11:30:00,21.28,21.28,21.25,21.25,18208.0,19.8227,19.8227,19.7948,19.7948,18208.0
2018-10-15 11:35:00,21.25,21.26,21.24,21.24,16500.0,19.7948,19.8041,19.7854,19.7854,16500.0
2018-10-15 11:40:00,21.25,21.25,21.23,21.24,15820.0,19.7948,19.7948,19.7761,19.7854,15820.0
2018-10-15 11:45:00,21.24,21.25,21.23,21.24,11600.0,19.7854,19.7948,19.7761,19.7854,11600.0
2018-10-15 11:50:00,21.24,21.24,21.19,21.19,16000.0,19.7854,19.7854,19.7389,19.7389,16000.0
2018-10-15 11:55:00,21.19,21.21,21.16,21.17,20248.0,19.7389,19.7575,19.7109,19.7202,20248.0
2018-10-15 12:00:00,21.16,21.16,21.14,21.15,22400.0,19.7109,19.7109,19.6923,19.7016,22400.0
2018-10-15 12:05:00,21.16,21.16,21.14,21.14,19312.0,19.7109,19.7109,19.6923,19.6923,19312.0
2018-10-15 12:10:00,21.14,21.14,21.11,21.12,12800.0,19.6923,19.6923,19.6644,19.6737,12800.0
2018-10-15 12:15:00,21.12,21.15,21.12,21.15,18400.0,19.6737,19.7016,19.6737,19.7016,18400.0
2018-10-15 12:20:00,21.15,21.19,21.14,21.19,19600.0,19.7016,19.7389,19.6923,19.7389,19600.0
2018-10-15 12:25:00,21.18,21.19,21.17,21.18,14400.0,19.7296,19.7389,19.7202,19.7296,14400.0
2018-10-15 12:30:00,21.18,21.21,21.17,21.2,27200.0,19.7296,19.7575,19.7202,19.7482,27200.0
2018-10-15 12:35:00,21.21,21.22,21.21,21.21,12800.0,19.7575,19.7668,19.7575,19.7575,12800.0
2018-10-15 12:40:00,21.22,21.22,21.2,21.21,14428.0,19.7668,19.7668,19.7482,19.7575,14428.0
2018-10-15 12:45:00,21.22,21.22,21.2,21.22,17496.0,19.7668,19.7668,19.7482,19.7668,17496.0
2018-10-15 12:50:00,21.22,21.23,21.21,21.22,17600.0,19.7668,19.7761,19.7575,19.7668,17600.0
2018-10-15 12:55:00,21.22,21.23,21.21,21.22,24376.0,19.7668,19.7761,19.7575,19.7668,24376.0
2018-10-15 13:00:00,21.23,21.25,21.22,21.24,12336.0,19.7761,19.7948,19.7668,19.7854,12336.0
2018-10-15 13:05:00,21.24,21.27,21.24,21.26,18400.0,19.7854,19.8134,19.7854,19.8041,18400.0
2018-10-15 13:10:00,21.25,21.27,21.25,21.25,16900.0,19.7948,19.8134,19.7948,19.7948,16900.0
2018-10-15 13:15:00,21.25,21.27,21.25,21.26,28060.0,19.7948,19.8134,19.7948,19.8041,28060.0
2018-10-15 13:20:00,21.26,21.26,21.23,21.23,20916.0,19.8041,19.8041,19.7761,19.7761,20916.0
2018-10-15 13:25:00,21.23,21.24,21.22,21.23,14948.0,19.7761,19.7854,19.7668,19.7761,14948.0
2018-10-15 13:30:00,21.23,21.29,21.22,21.28,21508.0,19.7761,19.832,19.7668,19.8227,21508.0
2018-10-15 13:35:00,21.28,21.28,21.27,21.28,11600.0,19.8227,19.8227,19.8134,19.8227,11600.0
2018-10-15 13:40:00,21.28,21.31,21.28,21.29,31708.0,19.8227,19.8507,19.8227,19.832,31708.0
2018-10-15 13:45:00,21.29,21.3,21.26,21.28,40092.0,19.832,19.8413,19.8041,19.8227,40092.0
2018-10-15 13:50:00,21.29,21.29,21.24,21.25,21220.0,19.832,19.832,19.7854,19.7948,21220.0
2018-10-15 13:55:00,21.25,21.26,21.24,21.25,20560.0,19.7948,19.8041,19.7854,19.7948,20560.0
2018-10-15 14:00:00,21.26,21.26,21.23,21.25,40912.0,19.8041,19.8041,19.7761,19.7948,40912.0
2018-10-15 14:05:00,21.25,21.25,21.24,21.25,25832.0,19.7948,19.7948,19.7854,19.7948,25832.0
2018-10-15 14:10:00,21.25,21.25,21.22,21.22,48008.0,19.7948,19.7948,19.7668,19.7668,48008.0
2018-10-15 14:15:00,21.22,21.23,21.21,21.21,35100.0,19.7668,19.7761,19.7575,19.7575,35100.0
2018-10-15 14:20:00,21.21,21.24,21.21,21.23,161484.0,19.7575,19.7854,19.7575,19.7761,161484.0
2018-10-15 14:25:00,21.25,21.25,21.17,21.18,31176.0,19.7948,19.7948,19.7202,19.7296,31176.0
2018-10-15 14:30:00,21.18,21.21,21.17,21.2,12800.0,19.7296,19.7575,19.7202,19.7482,12800.0
2018-10-15 14:35:00,21.2,21.21,21.19,21.2,26236.0,19.7482,19.7575,19.7389,19.7482,26236.0
2018-10-15 14:40:00,21.2,21.25,21.2,21.25,35836.0,19.7482,19.7948,19.7482,19.7948,35836.0
2018-10-15 14:45:00,21.25,21.25,21.22,21.25,24060.0,19.7948,19.7948,19.7668,19.7948,24060.0
2018-10-15 14:50:00,21.26,21.29,21.26,21.28,19200.0,19.8041,19.832,19.8041,19.8227,19200.0
2018-10-15 14:55:00,21.28,21.28,21.26,21.26,24980.0,19.8227,19.8227,19.8041,19.8041,24980.0
2018-10-15 15:00:00,21.26,21.27,21.24,21.27,27744.0,19.8041,19.8134,19.7854,19.8134,27744.0
2018-10-15 15:05:00,21.27,21.28,21.23,21.25,42532.0,19.8134,19.8227,19.7761,19.7948,42532.0
2018-10-15 15:10:00,21.24,21.24,21.19,21.2,48400.0,19.7854,19.7854,19.7389,19.7482,48400.0
2018-10-15 15:15:00,21.2,21.21,21.17,21.18,46000.0,19.7482,19.7575,19.7202,19.7296,46000.0
2018-10-15 15:20:00,21.17,21.2,21.17,21.19,33876.0,19.7202,19.7482,19.7202,19.7389,33876.0
2018-10-15 15:25:00,21.19,21.2,21.16,21.17,48940.0,19.7389,19.7482,19.7109,19.7202,48940.0
2018-10-15 15:30:00,21.16,21.18,21.15,21.17,72796.0,19.7109,19.7296,19.7016,19.7202,72796.0
2018-10-15 15:35:00,21.18,21.2,21.16,21.18,49156.0,19.7296,19.7482,19.7109,19.7296,49156.0
2018-10-15 15:40:00,21.18,21.2,21.17,21.18,58696.0,19.7296,19.7482,19.7202,19.7296,58696.0
2018-10-15 15:45:00,21.17,21.19,21.14,21.18,93448.0,19.7202,19.7389,19.6923,19.7296,93448.0
2018-10-15 15:50:00,21.17,21.18,21.14,21.15,99080.0,19.7202,19.7296,19.6923,19.7016,99080.0
2018-10-15 15:55:00,21.15,21.16,21.09,21.09,255148.0,19.7016,19.7109,19.6457,19.6457,255148.0
2018-10-16 09:30:00,21.24,21.28,21.21,21.24,64152.0,19.7854,19.8227,19.7575,19.7854,64152.0
2018-10-16 09:35:00,21.24,21.25,21.19,21.23,64644.0,19.7854,19.7948,19.7389,19.7761,64644.0
2018-10-16 09:40:00,21.24,21.25,21.18,21.2,35152.0,19.7854,19.7948,19.7296,19.7482,35152.0
2018-10-16 09:45:00,21.21,21.23,21.19,21.2,64320.0,19.7575,19.7761,19.7389,19.7482,64320.0
2018-10-16 09:50:00,21.2,21.24,21.2,21.22,95392.0,19.7482,19.7854,19.7482,19.7668,95392.0
2018-10-16 09:55:00,21.23,21.29,21.23,21.29,27288.0,19.7761,19.832,19.7761,19.832,27288.0
2018-10-16 10:00:00,21.29,21.34,21.28,21.33,45436.0,19.832,19.8786,19.8227,19.8693,45436.0
2018-10-16 10:05:00,21.32,21.32,21.28,21.28,20872.0,19.86,19.86,19.8227,19.8227,20872.0
2018-10-16 10:10:00,21.28,21.29,21.25,21.26,38028.0,19.8227,19.832,19.7948,19.8041,38028.0
2018-10-16 10:15:00,21.26,21.31,21.25,21.31,51772.0,19.8041,19.8507,19.7948,19.8507,51772.0
2018-10-16 10:20:00,21.31,21.33,21.3,21.3,23528.0,19.8507,19.8693,19.8413,19.8413,23528.0
2018-10-16 10:25:00,21.31,21.31,21.28,21.29,40796.0,19.8507,19.8507,19.8227,19.832,40796.0
2018-10-16 10:30:00,21.28,21.3,21.27,21.28,37304.0,19.8227,19.8413,19.8134,19.8227,37304.0
2018-10-16 10:35:00,21.28,21.32,21.27,21.32,28468.0,19.8227,19.86,19.8134,19.86,28468.0
2018-10-16 10:40:00,21.33,21.37,21.31,21.36,36400.0,19.8693,19.9065,19.8507,19.8972,36400.0
2018-10-16 10:45:00,21.37,21.38,21.35,21.35,32876.0,19.9065,19.9159,19.8879,19.8879,32876.0
2018-10-16 10:50:00,21.35,21.4,21.35,21.39,52584.0,19.8879,19.9345,19.8879,19.9252,52584.0
2018-10-16 10:55:00,21.39,21.4,21.36,21.39,39076.0,19.9252,19.9345,19.8972,19.9252,39076.0
2018-10-16 11:00:00,21.39,21.4,21.35,21.36,77392.0,19.9252,19.9345,19.8879,19.8972,77392.0
2018-10-16 11:05:00,21.36,21.39,21.36,21.38,22088.0,19.8972,19.9252,19.8972,19.9159,22088.0
2018-10-16 11:10:00,21.38,21.38,21.36,21.38,29564.0,19.9159,19.9159,19.8972,19.9159,29564.0
2018-10-16 11:15:00,21.38,21.38,21.36,21.37,23268.0,19.9159,19.9159,19.8972,19.9065,23268.0
2018-10-16 11:20:00,21.37,21.4,21.37,21.4,22592.0,19.9065,19.9345,19.9065,19.9345,22592.0
2018-10-16 11:25:00,21.4,21.4,21.38,21.39,17776.0,19.9345,19.9345,19.9159,19.9252,17776.0
2018-10-16 11:30:00,21.39,21.42,21.38,21.42,27984.0,19.9252,19.9531,19.9159,19.9531,27984.0
2018-10-16 11:35:00,21.42,21.42,21.41,21.42,18000.0,19.9531,19.9531,19.9438,19.9531,18000.0
2018-10-16 11:40:00,21.42,21.43,21.39,21.4,11200.0,19.9531,19.9624,19.9252,19.9345,11200.0
2018-10-16 11:45:00,21.4,21.41,21.39,21.4,34220.0,19.9345,19.9438,19.9252,19.9345,34220.0
2018-10-16 11:50:00,21.4,21.41,21.39,21.39,25600.0,19.9345,19.9438,19.9252,19.9252,25600.0
2018-10-16 11:55:00,21.39,21.43,21.39,21.43,28576.0,19.9252,19.9624,19.9252,19.9624,28576.0
2018-10-16 12:00:00,21.43,21.45,21.42,21.44,22440.0,19.9624,19.9811,19.9531,19.9718,22440.0
2018-10-16 12:05:00,21.44,21.45,21.43,21.43,76980.0,19.9718,19.9811,19.9624,19.9624,76980.0
2018-10-16 12:10:00,21.43,21.43,21.42,21.42,23220.0,19.9624,19.9624,19.9531,19.9531,23220.0
2018-10-16 12:15:00,21.42,21.43,21.4,21.4,29720.0,19.9531,19.9624,19.9345,19.9345,29720.0
2018-10-16 12:20:00,21.4,21.4,21.38,21.39,29180.0,19.9345,19.9345,19.9159,19.9252,29180.0
2018-10-16 12:25:00,21.39,21.41,21.39,21.41,22000.0,19.9252,19.9438,19.9252,19.9438,22000.0
2018-10-16 12:30:00,21.41,21.42,21.4,21.41,82848.0,19.9438,19.9531,19.9345,19.9438,82848.0
2018-10-16 12:35:00,21.41,21.47,21.41,21.47,46120.0,19.9438,19.9997,19.9438,19.9997,46120.0
2018-10-16 12:40:00,21.46,21.49,21.46,21.46,27888.0,19.9904,20.0183,19.9904,19.9904,27888.0
2018-10-16 12:45:00,21.46,21.47,21.46,21.47,25720.0,19.9904,19.9997,19.9904,19.9997,25720.0
2018-10-16 12:50:00,21.47,21.5,21.47,21.49,24240.0,19.9997,20.0276,19.9997,20.0183,24240.0
2018-10-16 12:55:00,21.49,21.49,21.47,21.49,18460.0,20.0183,20.0183,19.9997,20.0183,18460.0
2018-10-16 13:00:00,21.49,21.5,21.48,21.5,21240.0,20.0183,20.0276,20.009,20.0276,21240.0
2018-10-16 13:05:00,21.49,21.5,21.48,21.5,18800.0,20.0183,20.0276,20.009,20.0276,18800.0
2018-10-16 13:10:00,21.5,21.5,21.49,21.49,18072.0,20.0276,20.0276,20.0183,20.0183,18072.0
2018-10-16 13:15:00,21.49,21.51,21.48,21.5,32796.0,20.0183,20.037,20.009,20.0276,32796.0
2018-10-16 13:20:00,21.5,21.52,21.49,21.52,25928.0,20.0276,20.0463,20.0183,20.0463,25928.0
2018-10-16 13:25:00,21.52,21.53,21.51,21.52,20000.0,20.0463,20.0556,20.037,20.0463,20000.0
2018-10-16 13:30:00,21.52,21.54,21.52,21.53,30000.0,20.0463,20.0649,20.0463,20.0556,30000.0
2018-10-16 13:35:00,21.53,21.54,21.53,21.54,23876.0,20.0556,20.0649,20.0556,20.0649,23876.0
2018-10-16 13:40:00,21.54,21.56,21.54,21.56,36896.0,20.0649,20.0835,20.0649,20.0835,36896.0
2018-10-16 13:45:00,21.56,21.58,21.55,21.57,62284.0,20.0835,20.1022,20.0742,20.0928,62284.0
2018-10-16 13:50:00,21.57,21.58,21.52,21.52,74792.0,20.0928,20.1022,20.0463,20.0463,74792.0
2018-10-16 13:55:00,21.52,21.53,21.5,21.51,39668.0,20.0463,20.0556,20.0276,20.037,39668.0
2018-10-16 14:00:00,21.51,21.53,21.51,21.53,24148.0,20.037,20.0556,20.037,20.0556,24148.0
2018-10-16 14:05:00,21.53,21.57,21.53,21.56,42408.0,20.0556,20.0928,20.0556,20.0835,42408.0
2018-10-16 14:10:00,21.57,21.57,21.54,21.55,31912.0,20.0928,20.0928,20.0649,20.0742,31912.0
2018-10-16 14:15:00,21.55,21.55,21.52,21.53,27300.0,20.0742,20.0742,20.0463,20.0556,27300.0
2018-10-16 14:20:00,21.53,21.55,21.52,21.53,43388.0,20.0556,20.0742,20.0463,20.0556,43388.0
2018-10-16 14:25:00,21.54,21.56,21.53,21.56,24352.0,20.0649,20.0835,20.0556,20.0835,24352.0
2018-10-16 14:30:00,21.56,21.57,21.54,21.55,43392.0,20.0835,20.0928,20.0649,20.0742,43392.0
2018-10-16 14:35:00,21.55,21.56,21.55,21.55,44640.0,20.0742,20.0835,20.0742,20.0742,44640.0
2018-10-16 14:40:00,21.55,21.56,21.54,21.55,15500.0,20.0742,20.0835,20.0649,20.0742,15500.0
2018-10-16 14:45:00,21.55,21.56,21.54,21.55,42052.0,20.0742,20.0835,20.0649,20.0742,42052.0
2018-10-16 14:50:00,21.55,21.55,21.52,21.53,29204.0,20.0742,20.0742,20.0463,20.0556,29204.0
2018-10-16 14:55:00,21.53,21.53,21.5,21.5,66508.0,20.0556,20.0556,20.0276,20.0276,66508.0
2018-10-16 15:00:00,21.5,21.5,21.47,21.47,62600.0,20.0276,20.0276,19.9997,19.9997,62600.0
2018-10-16 15:05:00,21.47,21.49,21.47,21.49,46840.0,19.9997,20.0183,19.9997,20.0183,46840.0
2018-10-16 15:10:00,21.49,21.51,21.47,21.51,61364.0,20.0183,20.037,19.9997,20.037,61364.0
2018-10-16 15:15:00,21.51,21.52,21.5,21.51,69024.0,20.037,20.0463,20.0276,20.037,69024.0
2018-10-16 15:20:00,21.51,21.51,21.49,21.49,54912.0,20.037,20.037,20.0183,20.0183,54912.0
2018-10-16 15:25:00,21.49,21.52,21.49,21.52,66444.0,20.0183,20.0463,20.0183,20.0463,66444.0
2018-10-16 15:30:00,21.52,21.53,21.51,21.53,91792.0,20.0463,20.0556,20.037,20.0556,91792.0
2018-10-16 15:35:00,21.53,21.56,21.53,21.56,49488.0,20.0556,20.0835,20.0556,20.0835,49488.0
2018-10-16 15:40:00,21.56,21.59,21.56,21.59,93024.0,20.0835,20.1115,20.0835,20.1115,93024.0
2018-10-16 15:45:00,21.58,21.59,21.58,21.59,99432.0,20.1022,20.1115,20.1022,20.1115,99432.0
2018-10-16 15:50:00,21.59,21.6,21.56,21.57,104556.0,20.1115,20.1208,20.0835,20.0928,104556.0
2018-10-16 15:55:00,21.57,21.59,21.55,21.57,469288.0,20.0928,20.1115,20.0742,20.0928,469288.0
2018-10-17 09:30:00,21.4,21.53,21.4,21.46,87592.0,19.9345,20.0556,19.9345,19.9904,87592.0
2018-10-17 09:35:00,21.47,21.47,21.36,21.38,52456.0,19.9997,19.9997,19.8972,19.9159,52456.0
2018-10-17 09:40:00,21.39,21.41,21.38,21.41,14800.0,19.9252,19.9438,19.9159,19.9438,14800.0
2018-10-17 09:45:00,21.43,21.43,21.39,21.42,29660.0,19.9624,19.9624,19.9252,19.9531,29660.0
2018-10-17 09:50:00,21.42,21.44,21.41,21.44,30400.0,19.9531,19.9718,19.9438,19.9718,30400.0
2018-10-17 09:55:00,21.44,21.44,21.38,21.39,22800.0,19.9718,19.9718,19.9159,19.9252,22800.0
2018-10-17 10:00:00,21.38,21.39,21.36,21.39,35464.0,19.9159,19.9252,19.8972,19.9252,35464.0
2018-10-17 10:05:00,21.38,21.41,21.37,21.41,24536.0,19.9159,19.9438,19.9065,19.9438,24536.0
2018-10-17 10:10:00,21.41,21.41,21.36,21.36,26800.0,19.9438,19.9438,19.8972,19.8972,26800.0
2018-10-17 10:15:00,21.36,21.38,21.35,21.38,30620.0,19.8972,19.9159,19.8879,19.9159,30620.0
2018-10-17 10:20:00,21.37,21.4,21.36,21.36,24036.0,19.9065,19.9345,19.8972,19.8972,24036.0
2018-10-17 10:25:00,21.36,21.38,21.36,21.36,16076.0,19.8972,19.9159,19.8972,19.8972,16076.0
2018-10-17 10:30:00,21.39,21.39,21.32,21.32,20736.0,19.9252,19.9252,19.86,19.86,20736.0
2018-10-17 10:35:00,21.32,21.32,21.28,21.29,16468.0,19.86,19.86,19.8227,19.832,16468.0
2018-10-17 10:40:00,21.28,21.29,21.26,21.27,15600.0,19.8227,19.832,19.8041,19.8134,15600.0
2018-10-17 10:45:00,21.27,21.28,21.23,21.26,41880.0,19.8134,19.8227,19.7761,19.8041,41880.0
2018-10-17 10:50:00,21.26,21.26,21.24,21.25,15292.0,19.8041,19.8041,19.7854,19.7948,15292.0
2018-10-17 10:55:00,21.26,21.27,21.24,21.25,17164.0,19.8041,19.8134,19.7854,19.7948,17164.0
2018-10-17 11:00:00,21.24,21.25,21.21,21.21,21660.0,19.7854,19.7948,19.7575,19.7575,21660.0
2018-10-17 11:05:00,21.21,21.28,21.21,21.26,18384.0,19.7575,19.8227,19.7575,19.8041,18384.0
2018-10-17 11:10:00,21.27,21.3,21.25,21.3,47160.0,19.8134,19.8413,19.7948,19.8413,47160.0
2018-10-17 11:15:00,21.31,21.31,21.27,21.27,23336.0,19.8507,19.8507,19.8134,19.8134,23336.0
2018-10-17 11:20:00,21.27,21.28,21.26,21.28,14000.0,19.8134,19.8227,19.8041,19.8227,14000.0
2018-10-17 11:25:00,21.28,21.29,21.26,21.28,13600.0,19.8227,19.832,19.8041,19.8227,13600.0
2018-10-17 11:30:00,21.29,21.3,21.25,21.25,14056.0,19.832,19.8413,19.7948,19.7948,14056.0
2018-10-17 11:35:00,21.25,21.27,21.25,21.25,7600.0,19.7948,19.8134,19.7948,19.7948,7600.0
2018-10-17 11:40:00,21.26,21.34,21.25,21.34,23460.0,19.8041,19.8786,19.7948,19.8786,23460.0
2018-10-17 11:45:00,21.35,21.36,21.34,21.35,16696.0,19.8879,19.8972,19.8786,19.8879,16696.0
2018-10-17 11:50:00,21.35,21.35,21.33,21.34,10416.0,19.8879,19.8879,19.8693,19.8786,10416.0
2018-10-17 11:55:00,21.33,21.38,21.32,21.37,31044.0,19.8693,19.9159,19.86,19.9065,31044.0
2018-10-17 12:00:00,21.38,21.38,21.35,21.36,14400.0,19.9159,19.9159,19.8879,19.8972,14400.0
2018-10-17 12:05:00,21.35,21.39,21.35,21.37,16080.0,19.8879,19.9252,19.8879,19.9065,16080.0
2018-10-17 12:10:00,21.38,21.38,21.35,21.38,19600.0,19.9159,19.9159,19.8879,19.9159,19600.0
2018-10-17 12:15:00,21.38,21.41,21.38,21.41,10488.0,19.9159,19.9438,19.9159,19.9438,10488.0
2018-10-17 12:20:00,21.41,21.42,21.4,21.42,9600.0,19.9438,19.9531,19.9345,19.9531,9600.0
2018-10-17 12:25:00,21.42,21.42,21.36,21.36,12400.0,19.9531,19.9531,19.8972,19.8972,12400.0
2018-10-17 12:30:00,21.36,21.37,21.35,21.36,14972.0,19.8972,19.9065,19.8879,19.8972,14972.0
2018-10-17 12:35:00,21.36,21.36,21.35,21.36,49464.0,19.8972,19.8972,19.8879,19.8972,49464.0
2018-10-17 12:40:00,21.36,21.4,21.36,21.4,25232.0,19.8972,19.9345,19.8972,19.9345,25232.0
2018-10-17 12:45:00,21.39,21.4,21.36,21.36,20840.0,19.9252,19.9345,19.8972,19.8972,20840.0
2018-10-17 12:50:00,21.37,21.39,21.36,21.39,25104.0,19.9065,19.9252,19.8972,19.9252,25104.0
2018-10-17 12:55:00,21.39,21.4,21.39,21.39,26784.0,19.9252,19.9345,19.9252,19.9252,26784.0
2018-10-17 13:00:00,21.39,21.42,21.38,21.42,19856.0,19.9252,19.9531,19.9159,19.9531,19856.0
2018-10-17 13:05:00,21.42,21.43,21.41,21.42,20840.0,19.9531,19.9624,19.9438,19.9531,20840.0
2018-10-17 13:10:00,21.41,21.44,21.41,21.42,22544.0,19.9438,19.9718,19.9438,19.9531,22544.0
2018-10-17 13:15:00,21.43,21.43,21.42,21.43,28264.0,19.9624,19.9624,19.9531,19.9624,28264.0
2018-10-17 13:20:00,21.43,21.45,21.42,21.44,17200.0,19.9624,19.9811,19.9531,19.9718,17200.0
2018-10-17 13:25:00,21.44,21.44,21.42,21.43,25600.0,19.9718,19.9718,19.9531,19.9624,25600.0
2018-10-17 13:30:00,21.44,21.44,21.41,21.43,20400.0,19.9718,19.9718,19.9438,19.9624,20400.0
2018-10-17 13:35:00,21.43,21.45,21.42,21.45,17648.0,19.9624,19.9811,19.9531,19.9811,17648.0
2018-10-17 13:40:00,21.45,21.45,21.44,21.45,21724.0,19.9811,19.9811,19.9718,19.9811,21724.0
2018-10-17 13:45:00,21.44,21.45,21.43,21.44,27888.0,19.9718,19.9811,19.9624,19.9718,27888.0
2018-10-17 13:50:00,21.44,21.47,21.43,21.46,19208.0,19.9718,19.9997,19.9624,19.9904,19208.0
2018-10-17 13:55:00,21.46,21.47,21.44,21.46,14400.0,19.9904,19.9997,19.9718,19.9904,14400.0
2018-10-17 14:00:00,21.45,21.46,21.42,21.45,35364.0,19.9811,19.9904,19.9531,19.9811,35364.0
2018-10-17 14:05:00,21.45,21.48,21.45,21.47,23388.0,19.9811,20.009,19.9811,19.9997,23388.0
2018-10-17 14:10:00,21.46,21.47,21.42,21.42,24720.0,19.9904,19.9997,19.9531,19.9531,24720.0
2018-10-17 14:15:00,21.41,21.42,21.39,21.4,22528.0,19.9438,19.9531,19.9252,19.9345,22528.0
2018-10-17 14:20:00,21.4,21.4,21.34,21.35,28420.0,19.9345,19.9345,19.8786,19.8879,28420.0
2018-10-17 14:25:00,21.36,21.38,21.34,21.35,26488.0,19.8972,19.9159,19.8786,19.8879,26488.0
2018-10-17 14:30:00,21.36,21.39,21.34,21.37,23200.0,19.8972,19.9252,19.8786,19.9065,23200.0
2018-10-17 14:35:00,21.38,21.39,21.35,21.39,22260.0,19.9159,19.9252,19.8879,19.9252,22260.0
2018-10-17 14:40:00,21.4,21.42,21.4,21.42,19600.0,19.9345,19.9531,19.9345,19.9531,19600.0
2018-10-17 14:45:00,21.43,21.44,21.42,21.43,13700.0,19.9624,19.9718,19.9531,19.9624,13700.0
2018-10-17 14:50:00,21.43,21.47,21.43,21.46,25576.0,19.9624,19.9997,19.9624,19.9904,25576.0
2018-10-17 14:55:00,21.46,21.48,21.46,21.47,34308.0,19.9904,20.009,19.9904,19.9997,34308.0
2018-10-17 15:00:00,21.47,21.47,21.45,21.45,54024.0,19.9997,19.9997,19.9811,19.9811,54024.0
2018-10-17 15:05:00,21.46,21.5,21.44,21.49,82844.0,19.9904,20.0276,19.9718,20.0183,82844.0
2018-10-17 15:10:00,21.48,21.5,21.48,21.48,81020.0,20.009,20.0276,20.009,20.009,81020.0
2018-10-17 15:15:00,21.48,21.5,21.45,21.48,180564.0,20.009,20.0276,19.9811,20.009,180564.0
2018-10-17 15:20:00,21.49,21.49,21.42,21.44,139656.0,20.0183,20.0183,19.9531,19.9718,139656.0
2018-10-17 15:25:00,21.44,21.47,21.43,21.46,49060.0,19.9718,19.9997,19.9624,19.9904,49060.0
2018-10-17 15:30:00,21.46,21.5,21.42,21.44,187672.0,19.9904,20.0276,19.9531,19.9718,187672.0
2018-10-17 15:35:00,21.44,21.46,21.43,21.43,91492.0,19.9718,19.9904,19.9624,19.9624,91492.0
2018-10-17 15:40:00,21.43,21.43,21.38,21.42,153420.0,19.9624,19.9624,19.9159,19.9531,153420.0
2018-10-17 15:45:00,21.42,21.45,21.4,21.44,154524.0,19.9531,19.9811,19.9345,19.9718,154524.0
2018-10-17 15:50:00,21.44,21.46,21.43,21.45,133876.0,19.9718,19.9904,19.9624,19.9811,133876.0
2018-10-17 15:55:00,21.45,21.48,21.45,21.46,419064.0,19.9811,20.009,19.9811,19.9904,419064.0
2018-10-18 09:30:00,21.35,21.35,21.21,21.21,49148.0,19.8879,19.8879,19.7575,19.7575,49148.0
2018-10-18 09:35:00,21.22,21.26,21.18,21.26,43240.0,19.7668,19.8041,19.7296,19.8041,43240.0
2018-10-18 09:40:00,21.24,21.26,21.24,21.25,11600.0,19.7854,19.8041,19.7854,19.7948,11600.0
2018-10-18 09:45:00,21.25,21.25,21.18,21.18,72616.0,19.7948,19.7948,19.7296,19.7296,72616.0
2018-10-18 09:50:00,21.18,21.18,21.12,21.13,45780.0,19.7296,19.7296,19.6737,19.683,45780.0
2018-10-18 09:55:00,21.13,21.15,21.1,21.12,37992.0,19.683,19.7016,19.655,19.6737,37992.0
2018-10-18 10:00:00,21.12,21.15,21.09,21.15,45324.0,19.6737,19.7016,19.6457,19.7016,45324.0
2018-10-18 10:05:00,21.15,21.19,21.15,21.15,24548.0,19.7016,19.7389,19.7016,19.7016,24548.0
2018-10-18 10:10:00,21.15,21.17,21.13,21.15,28108.0,19.7016,19.7202,19.683,19.7016,28108.0
2018-10-18 10:15:00,21.16,21.18,21.14,21.16,21136.0,19.7109,19.7296,19.6923,19.7109,21136.0
2018-10-18 10:20:00,21.16,21.17,21.14,21.15,27560.0,19.7109,19.7202,19.6923,19.7016,27560.0
2018-10-18 10:25:00,21.15,21.16,21.14,21.15,53384.0,19.7016,19.7109,19.6923,19.7016,53384.0
2018-10-18 10:30:00,21.15,21.18,21.14,21.17,10804.0,19.7016,19.7296,19.6923,19.7202,10804.0
2018-10-18 10:35:00,21.17,21.18,21.17,21.18,16140.0,19.7202,19.7296,19.7202,19.7296,16140.0
2018-10-18 10:40:00,21.19,21.2,21.16,21.17,41548.0,19.7389,19.7482,19.7109,19.7202,41548.0
2018-10-18 10:45:00,21.17,21.19,21.16,21.16,13600.0,19.7202,19.7389,19.7109,19.7109,13600.0
2018-10-18 10:50:00,21.17,21.21,21.17,21.19,30376.0,19.7202,19.7575,19.7202,19.7389,30376.0
2018-10-18 10:55:00,21.2,21.26,21.2,21.25,35440.0,19.7482,19.8041,19.7482,19.7948,35440.0
2018-10-18 11:00:00,21.25,21.26,21.21,21.21,20000.0,19.7948,19.8041,19.7575,19.7575,20000.0
2018-10-18 11:05:00,21.22,21.23,21.21,21.23,24000.0,19.7668,19.7761,19.7575,19.7761,24000.0
2018-10-18 11:10:00,21.23,21.24,21.2,21.2,33920.0,19.7761,19.7854,19.7482,19.7482,33920.0
2018-10-18 11:15:00,21.2,21.2,21.17,21.18,52008.0,19.7482,19.7482,19.7202,19.7296,52008.0
2018-10-18 11:20:00,21.18,21.18,21.12,21.12,31172.0,19.7296,19.7296,19.6737,19.6737,31172.0
2018-10-18 11:25:00,21.13,21.15,21.1,21.1,30136.0,19.683,19.7016,19.655,19.655,30136.0
2018-10-18 11:30:00,21.1,21.11,21.06,21.06,42588.0,19.655,19.6644,19.6178,19.6178,42588.0
2018-10-18 11:35:00,21.06,21.07,21.02,21.06,59428.0,19.6178,19.6271,19.5805,19.6178,59428.0
2018-10-18 11:40:00,21.06,21.06,21.02,21.02,46016.0,19.6178,19.6178,19.5805,19.5805,46016.0
2018-10-18 11:45:00,21.0,21.0,20.94,20.95,126796.0,19.5619,19.5619,19.506,19.5153,126796.0
2018-10-18 11:50:00,20.95,20.99,20.9,20.99,74260.0,19.5153,19.5526,19.4687,19.5526,74260.0
2018-10-18 11:55:00,20.99,21.0,20.97,20.99,44728.0,19.5526,19.5619,19.5339,19.5526,44728.0
2018-10-18 12:00:00,20.98,21.0,20.97,20.98,47340.0,19.5433,19.5619,19.5339,19.5433,47340.0
2018-10-18 12:05:00,20.98,21.0,20.96,20.97,53356.0,19.5433,19.5619,19.5246,19.5339,53356.0
2018-10-18 12:10:00,20.96,20.99,20.96,20.98,25340.0,19.5246,19.5526,19.5246,19.5433,25340.0
2018-10-18 12:15:00,20.98,20.98,20.94,20.95,50084.0,19.5433,19.5433,19.506,19.5153,50084.0
2018-10-18 12:20:00,20.95,21.0,20.94,20.99,108548.0,19.5153,19.5619,19.506,19.5526,108548.0
2018-10-18 12:25:00,20.99,21.0,20.97,20.97,50356.0,19.5526,19.5619,19.5339,19.5339,50356.0
2018-10-18 12:30:00,20.96,20.96,20.93,20.96,74804.0,19.5246,19.5246,19.4967,19.5246,74804.0
2018-10-18 12:35:00,20.95,20.99,20.94,20.98,43728.0,19.5153,19.5526,19.506,19.5433,43728.0
2018-10-18 12:40:00,20.98,21.0,20.97,20.98,50464.0,19.5433,19.5619,19.5339,19.5433,50464.0
2018-10-18 12:45:00,20.99,20.99,20.96,20.97,28000.0,19.5526,19.5526,19.5246,19.5339,28000.0
2018-10-18 12:50:00,20.98,21.0,20.96,20.97,33312.0,19.5433,19.5619,19.5246,19.5339,33312.0
2018-10-18 12:55:00,20.97,20.99,20.95,20.95,24220.0,19.5339,19.5526,19.5153,19.5153,24220.0
2018-10-18 13:00:00,20.95,20.97,20.94,20.96,42684.0,19.5153,19.5339,19.506,19.5246,42684.0
2018-10-18 13:05:00,20.96,20.96,20.91,20.92,24580.0,19.5246,19.5246,19.478,19.4874,24580.0
2018-10-18 13:10:00,20.91,20.92,20.9,20.9,133428.0,19.478,19.4874,19.4687,19.4687,133428.0
2018-10-18 13:15:00,20.9,20.92,20.88,20.89,74668.0,19.4687,19.4874,19.4501,19.4594,74668.0
2018-10-18 13:20:00,20.89,20.9,20.85,20.85,148480.0,19.4594,19.4687,19.4222,19.4222,148480.0
2018-10-18 13:25:00,20.85,20.87,20.84,20.85,26400.0,19.4222,19.4408,19.4128,19.4222,26400.0
2018-10-18 13:30:00,20.86,20.89,20.85,20.88,52532.0,19.4315,19.4594,19.4222,19.4501,52532.0
2018-10-18 13:35:00,20.87,20.87,20.82,20.84,16880.0,19.4408,19.4408,19.3942,19.4128,16880.0
2018-10-18 13:40:00,20.83,20.83,20.79,20.81,16804.0,19.4035,19.4035,19.3663,19.3849,16804.0
2018-10-18 13:45:00,20.81,20.85,20.81,20.85,53008.0,19.3849,19.4222,19.3849,19.4222,53008.0
2018-10-18 13:50:00,20.86,20.86,20.82,20.82,29616.0,19.4315,19.4315,19.3942,19.3942,29616.0
2018-10-18 13:55:00,20.83,20.88,20.83,20.88,54200.0,19.4035,19.4501,19.4035,19.4501,54200.0
2018-10-18 14:00:00,20.87,20.92,20.86,20.89,27440.0,19.4408,19.4874,19.4315,19.4594,27440.0
2018-10-18 14:05:00,20.9,20.94,20.9,20.93,29676.0,19.4687,19.506,19.4687,19.4967,29676.0
2018-10-18 14:10:00,20.93,20.96,20.91,20.93,30916.0,19.4967,19.5246,19.478,19.4967,30916.0
2018-10-18 14:15:00,20.92,20.92,20.88,20.88,20556.0,19.4874,19.4874,19.4501,19.4501,20556.0
2018-10-18 14:20:00,20.88,20.95,20.88,20.95,40456.0,19.4501,19.5153,19.4501,19.5153,40456.0
2018-10-18 14:25:00,20.95,20.95,20.91,20.93,20168.0,19.5153,19.5153,19.478,19.4967,20168.0
2018-10-18 14:30:00,20.92,20.94,20.9,20.93,41960.0,19.4874,19.506,19.4687,19.4967,41960.0
2018-10-18 14:35:00,20.92,20.96,20.91,20.92,53688.0,19.4874,19.5246,19.478,19.4874,53688.0
2018-10-18 14:40:00,20.92,20.96,20.91,20.95,56800.0,19.4874,19.5246,19.478,19.5153,56800.0
2018-10-18 14:45:00,20.95,20.97,20.92,20.92,50368.0,19.5153,19.5339,19.4874,19.4874,50368.0
2018-10-18 14:50:00,20.93,20.96,20.93,20.94,287188.0,19.4967,19.5246,19.4967,19.506,287188.0
2018-10-18 14:55:00,20.94,20.94,20.92,20.93,29692.0,19.506,19.506,19.4874,19.4967,29692.0
2018-10-18 15:00:00,20.93,20.94,20.9,20.91,45720.0,19.4967,19.506,19.4687,19.478,45720.0
2018-10-18 15:05:00,20.91,20.91,20.88,20.9,30800.0,19.478,19.478,19.4501,19.4687,30800.0
2018-10-18 15:10:00,20.89,20.89,20.87,20.87,33828.0,19.4594,19.4594,19.4408,19.4408,33828.0
2018-10-18 15:15:00,20.87,20.94,20.87,20.9,99272.0,19.4408,19.506,19.4408,19.4687,99272.0
2018-10-18 15:20:00,20.9,20.93,20.88,20.91,108556.0,19.4687,19.4967,19.4501,19.478,108556.0
2018-10-18 15:25:00,20.91,20.94,20.9,20.92,62532.0,19.478,19.506,19.4687,19.4874,62532.0
2018-10-18 15:30:00,20.92,20.92,20.89,20.89,79472.0,19.4874,19.4874,19.4594,19.4594,79472.0
2018-10-18 15:35:00,20.89,20.95,20.89,20.94,92128.0,19.4594,19.5153,19.4594,19.506,92128.0
2018-10-18 15:40:00,20.95,20.96,20.9,20.9,119648.0,19.5153,19.5246,19.4687,19.4687,119648.0
2018-10-18 15:45:00,20.9,20.92,20.88,20.91,140240.0,19.4687,19.4874,19.4501,19.478,140240.0
2018-10-18 15:50:00,20.9,20.91,20.88,20.88,218016.0,19.4687,19.478,19.4501,19.4501,218016.0
2018-10-18 15:55:00,20.87,20.92,20.87,20.92,412852.0,19.4408,19.4874,19.4408,19.4874,412852.0
2018-10-19 09:30:00,20.95,21.04,20.95,20.98,578256.0,19.5153,19.5991,19.5153,19.5433,578256.0
2018-10-19 09:35:00,20.99,21.02,20.97,21.01,30712.0,19.5526,19.5805,19.5339,19.5712,30712.0
2018-10-19 09:40:00,21.0,21.03,21.0,21.0,17716.0,19.5619,19.5898,19.5619,19.5619,17716.0
2018-10-19 09:45:00,21.01,21.04,21.01,21.03,41136.0,19.5712,19.5991,19.5712,19.5898,41136.0
2018-10-19 09:50:00,21.05,21.06,21.03,21.05,18956.0,19.6085,19.6178,19.5898,19.6085,18956.0
2018-10-19 09:55:00,21.05,21.07,21.0,21.01,36456.0,19.6085,19.6271,19.5619,19.5712,36456.0
2018-10-19 10:00:00,21.01,21.05,21.01,21.04,32044.0,19.5712,19.6085,19.5712,19.5991,32044.0
2018-10-19 10:05:00,21.04,21.05,21.02,21.03,40584.0,19.5991,19.6085,19.5805,19.5898,40584.0
2018-10-19 10:10:00,21.04,21.04,21.0,21.0,54352.0,19.5991,19.5991,19.5619,19.5619,54352.0
2018-10-19 10:15:00,21.0,21.03,21.0,21.0,32156.0,19.5619,19.5898,19.5619,19.5619,32156.0
2018-10-19 10:20:00,21.01,21.03,20.99,21.0,30340.0,19.5712,19.5898,19.5526,19.5619,30340.0
2018-10-19 10:25:00,21.0,21.01,20.99,21.01,43964.0,19.5619,19.5712,19.5526,19.5712,43964.0
2018-10-19 10:30:00,21.01,21.06,21.01,21.06,23628.0,19.5712,19.6178,19.5712,19.6178,23628.0
2018-10-19 10:35:00,21.05,21.07,21.03,21.03,22040.0,19.6085,19.6271,19.5898,19.5898,22040.0
2018-10-19 10:40:00,21.04,21.05,21.02,21.04,19460.0,19.5991,19.6085,19.5805,19.5991,19460.0
2018-10-19 10:45:00,21.04,21.06,21.02,21.03,28244.0,19.5991,19.6178,19.5805,19.5898,28244.0
2018-10-19 10:50:00,21.03,21.06,21.02,21.05,26000.0,19.5898,19.6178,19.5805,19.6085,26000.0
2018-10-19 10:55:00,21.05,21.08,21.05,21.08,19200.0,19.6085,19.6364,19.6085,19.6364,19200.0
2018-10-19 11:00:00,21.08,21.1,21.06,21.06,40636.0,19.6364,19.655,19.6178,19.6178,40636.0
2018-10-19 11:05:00,21.06,21.09,21.06,21.09,23620.0,19.6178,19.6457,19.6178,19.6457,23620.0
2018-10-19 11:10:00,21.09,21.1,21.05,21.07,38456.0,19.6457,19.655,19.6085,19.6271,38456.0
2018-10-19 11:15:00,21.08,21.08,21.03,21.03,16288.0,19.6364,19.6364,19.5898,19.5898,16288.0
2018-10-19 11:20:00,21.03,21.03,21.0,21.02,20716.0,19.5898,19.5898,19.5619,19.5805,20716.0
2018-10-19 11:25:00,21.01,21.02,21.01,21.01,21664.0,19.5712,19.5805,19.5712,19.5712,21664.0
2018-10-19 11:30:00,21.01,21.01,20.97,20.98,42296.0,19.5712,19.5712,19.5339,19.5433,42296.0
2018-10-19 11:35:00,20.98,20.98,20.95,20.97,44184.0,19.5433,19.5433,19.5153,19.5339,44184.0
2018-10-19 11:40:00,20.96,20.98,20.96,20.97,67200.0,19.5246,19.5433,19.5246,19.5339,67200.0
2018-10-19 11:45:00,20.96,20.99,20.96,20.97,60828.0,19.5246,19.5526,19.5246,19.5339,60828.0
2018-10-19 11:50:00,20.97,20.99,20.95,20.95,34016.0,19.5339,19.5526,19.5153,19.5153,34016.0
2018-10-19 11:55:00,20.95,21.0,20.94,21.0,51284.0,19.5153,19.5619,19.506,19.5619,51284.0
2018-10-19 12:00:00,21.0,21.0,20.98,20.98,58388.0,19.5619,19.5619,19.5433,19.5433,58388.0
2018-10-19 12:05:00,20.98,21.0,20.97,20.97,47336.0,19.5433,19.5619,19.5339,19.5339,47336.0
2018-10-19 12:10:00,20.97,20.98,20.93,20.94,67908.0,19.5339,19.5433,19.4967,19.506,67908.0
2018-10-19 12:15:00,20.93,20.95,20.91,20.92,34804.0,19.4967,19.5153,19.478,19.4874,34804.0
2018-10-19 12:20:00,20.92,20.92,20.88,20.89,28776.0,19.4874,19.4874,19.4501,19.4594,28776.0
2018-10-19 12:25:00,20.88,20.88,20.85,20.87,34760.0,19.4501,19.4501,19.4222,19.4408,34760.0
2018-10-19 12:30:00,20.86,20.87,20.83,20.83,51156.0,19.4315,19.4408,19.4035,19.4035,51156.0
2018-10-19 12:35:00,20.83,20.84,20.81,20.82,22400.0,19.4035,19.4128,19.3849,19.3942,22400.0
2018-10-19 12:40:00,20.82,20.84,20.8,20.83,29804.0,19.3942,19.4128,19.3756,19.4035,29804.0
2018-10-19 12:45:00,20.84,20.87,20.84,20.85,29424.0,19.4128,19.4408,19.4128,19.4222,29424.0
2018-10-19 12:50:00,20.85,20.88,20.84,20.88,29200.0,19.4222,19.4501,19.4128,19.4501,29200.0
2018-10-19 12:55:00,20.87,20.92,20.86,20.91,144020.0,19.4408,19.4874,19.4315,19.478,144020.0
2018-10-19 13:00:00,20.9,20.9,20.85,20.86,24400.0,19.4687,19.4687,19.4222,19.4315,24400.0
2018-10-19 13:05:00,20.86,20.88,20.83,20.84,31240.0,19.4315,19.4501,19.4035,19.4128,31240.0
2018-10-19 13:10:00,20.83,20.9,20.83,20.9,34912.0,19.4035,19.4687,19.4035,19.4687,34912.0
2018-10-19 13:15:00,20.89,20.92,20.89,20.9,16856.0,19.4594,19.4874,19.4594,19.4687,16856.0
2018-10-19 13:20:00,20.89,20.9,20.87,20.88,30232.0,19.4594,19.4687,19.4408,19.4501,30232.0
2018-10-19 13:25:00,20.88,20.9,20.86,20.88,19876.0,19.4501,19.4687,19.4315,19.4501,19876.0
2018-10-19 13:30:00,20.88,20.9,20.88,20.89,17716.0,19.4501,19.4687,19.4501,19.4594,17716.0
2018-10-19 13:35:00,20.89,20.9,20.88,20.88,15608.0,19.4594,19.4687,19.4501,19.4501,15608.0
2018-10-19 13:40:00,20.88,20.89,20.84,20.85,29252.0,19.4501,19.4594,19.4128,19.4222,29252.0
2018-10-19 13:45:00,20.85,20.87,20.85,20.87,25372.0,19.4222,19.4408,19.4222,19.4408,25372.0
2018-10-19 13:50:00,20.87,20.88,20.84,20.85,18476.0,19.4408,19.4501,19.4128,19.4222,18476.0
2018-10-19 13:55:00,20.85,20.86,20.85,20.85,15540.0,19.4222,19.4315,19.4222,19.4222,15540.0
2018-10-19 14:00:00,20.85,20.85,20.78,20.78,24192.0,19.4222,19.4222,19.3569,19.3569,24192.0
2018-10-19 14:05:00,20.79,20.79,20.73,20.78,40944.0,19.3663,19.3663,19.3104,19.3569,40944.0
2018-10-19 14:10:00,20.77,20.8,20.77,20.78,26556.0,19.3476,19.3756,19.3476,19.3569,26556.0
2018-10-19 14:15:00,20.79,20.79,20.77,20.79,40008.0,19.3663,19.3663,19.3476,19.3663,40008.0
2018-10-19 14:20:00,20.78,20.84,20.77,20.82,26176.0,19.3569,19.4128,19.3476,19.3942,26176.0
2018-10-19 14:25:00,20.83,20.84,20.81,20.81,19948.0,19.4035,19.4128,19.3849,19.3849,19948.0
2018-10-19 14:30:00,20.81,20.84,20.8,20.81,32388.0,19.3849,19.4128,19.3756,19.3849,32388.0
2018-10-19 14:35:00,20.81,20.84,20.81,20.82,29500.0,19.3849,19.4128,19.3849,19.3942,29500.0
2018-10-19 14:40:00,20.82,20.82,20.79,20.8,24868.0,19.3942,19.3942,19.3663,19.3756,24868.0
2018-10-19 14:45:00,20.8,20.84,20.79,20.84,33072.0,19.3756,19.4128,19.3663,19.4128,33072.0
2018-10-19 14:50:00,20.84,20.85,20.83,20.83,22648.0,19.4128,19.4222,19.4035,19.4035,22648.0
2018-10-19 14:55:00,20.82,20.83,20.79,20.79,24412.0,19.3942,19.4035,19.3663,19.3663,24412.0
2018-10-19 15:00:00,20.79,20.81,20.77,20.77,51988.0,19.3663,19.3849,19.3476,19.3476,51988.0
2018-10-19 15:05:00,20.78,20.78,20.76,20.78,48652.0,19.3569,19.3569,19.3383,19.3569,48652.0
2018-10-19 15:10:00,20.78,20.79,20.77,20.78,36396.0,19.3569,19.3663,19.3476,19.3569,36396.0
2018-10-19 15:15:00,20.77,20.82,20.75,20.81,60324.0,19.3476,19.3942,19.329,19.3849,60324.0
2018-10-19 15:20:00,20.81,20.82,20.78,20.78,48248.0,19.3849,19.3942,19.3569,19.3569,48248.0
2018-10-19 15:25:00,20.78,20.85,20.78,20.84,90348.0,19.3569,19.4222,19.3569,19.4128,90348.0
2018-10-19 15:30:00,20.85,20.85,20.83,20.84,68436.0,19.4222,19.4222,19.4035,19.4128,68436.0
2018-10-19 15:35:00,20.84,20.84,20.81,20.82,104604.0,19.4128,19.4128,19.3849,19.3942,104604.0
2018-10-19 15:40:00,20.82,20.82,20.8,20.82,121388.0,19.3942,19.3942,19.3756,19.3942,121388.0
2018-10-19 15:45:00,20.82,20.84,20.81,20.83,103968.0,19.3942,19.4128,19.3849,19.4035,103968.0
2018-10-19 15:50:00,20.82,20.83,20.78,20.78,317372.0,19.3942,19.4035,19.3569,19.3569,317372.0
2018-10-19 15:55:00,20.78,20.78,20.72,20.73,714876.0,19.3569,19.3569,19.3011,19.3104,714876.0
2018-10-22 09:30:00,20.83,20.89,20.83,20.83,117968.0,19.4035,19.4594,19.4035,19.4035,117968.0
2018-10-22 09:35:00,20.83,20.83,20.68,20.71,69364.0,19.4035,19.4035,19.2638,19.2917,69364.0
2018-10-22 09:40:00,20.69,20.73,20.67,20.71,77596.0,19.2731,19.3104,19.2545,19.2917,77596.0
2018-10-22 09:45:00,20.71,20.78,20.71,20.75,103868.0,19.2917,19.3569,19.2917,19.329,103868.0
2018-10-22 09:50:00,20.75,20.75,20.64,20.68,48316.0,19.329,19.329,19.2265,19.2638,48316.0
2018-10-22 09:55:00,20.68,20.68,20.65,20.66,30608.0,19.2638,19.2638,19.2359,19.2452,30608.0
2018-10-22 10:00:00,20.66,20.68,20.65,20.67,42160.0,19.2452,19.2638,19.2359,19.2545,42160.0
2018-10-22 10:05:00,20.66,20.67,20.63,20.66,39312.0,19.2452,19.2545,19.2172,19.2452,39312.0
2018-10-22 10:10:00,20.64,20.66,20.63,20.64,42148.0,19.2265,19.2452,19.2172,19.2265,42148.0
2018-10-22 10:15:00,20.63,20.63,20.56,20.6,48812.0,19.2172,19.2172,19.152,19.1893,48812.0
2018-10-22 10:20:00,20.6,20.6,20.56,20.58,20800.0,19.1893,19.1893,19.152,19.1706,20800.0
2018-10-22 10:25:00,20.57,20.58,20.54,20.57,51828.0,19.1613,19.1706,19.1334,19.1613,51828.0
2018-10-22 10:30:00,20.57,20.64,20.56,20.63,36024.0,19.1613,19.2265,19.152,19.2172,36024.0
2018-10-22 10:35:00,20.63,20.64,20.62,20.62,68396.0,19.2172,19.2265,19.2079,19.2079,68396.0
2018-10-22 10:40:00,20.63,20.67,20.61,20.65,62772.0,19.2172,19.2545,19.1986,19.2359,62772.0
2018-10-22 10:45:00,20.66,20.72,20.65,20.72,55420.0,19.2452,19.3011,19.2359,19.3011,55420.0
2018-10-22 10:50:00,20.72,20.73,20.69,20.71,59488.0,19.3011,19.3104,19.2731,19.2917,59488.0
2018-10-22 10:55:00,20.7,20.71,20.67,20.69,39484.0,19.2824,19.2917,19.2545,19.2731,39484.0
2018-10-22 11:00:00,20.68,20.69,20.64,20.68,44400.0,19.2638,19.2731,19.2265,19.2638,44400.0
2018-10-22 11:05:00,20.69,20.71,20.68,20.68,19600.0,19.2731,19.2917,19.2638,19.2638,19600.0
2018-10-22 11:10:00,20.69,20.7,20.67,20.7,24600.0,19.2731,19.2824,19.2545,19.2824,24600.0
2018-10-22 11:15:00,20.7,20.72,20.68,20.7,33332.0,19.2824,19.3011,19.2638,19.2824,33332.0
2018-10-22 11:20:00,20.7,20.73,20.68,20.71,52080.0,19.2824,19.3104,19.2638,19.2917,52080.0
2018-10-22 11:25:00,20.72,20.72,20.66,20.67,36576.0,19.3011,19.3011,19.2452,19.2545,36576.0
2018-10-22 11:30:00,20.67,20.7,20.65,20.65,25400.0,19.2545,19.2824,19.2359,19.2359,25400.0
2018-10-22 11:35:00,20.66,20.68,20.65,20.68,31200.0,19.2452,19.2638,19.2359,19.2638,31200.0
2018-10-22 11:40:00,20.67,20.68,20.65,20.68,12400.0,19.2545,19.2638,19.2359,19.2638,12400.0
2018-10-22 11:45:00,20.68,20.7,20.66,20.68,22016.0,19.2638,19.2824,19.2452,19.2638,22016.0
2018-10-22 11:50:00,20.68,20.68,20.61,20.61,20400.0,19.2638,19.2638,19.1986,19.1986,20400.0
2018-10-22 11:55:00,20.61,20.65,20.61,20.64,14384.0,19.1986,19.2359,19.1986,19.2265,14384.0
2018-10-22 12:00:00,20.64,20.66,20.64,20.65,16800.0,19.2265,19.2452,19.2265,19.2359,16800.0
2018-10-22 12:05:00,20.65,20.7,20.65,20.67,94652.0,19.2359,19.2824,19.2359,19.2545,94652.0
2018-10-22 12:10:00,20.66,20.67,20.63,20.63,29576.0,19.2452,19.2545,19.2172,19.2172,29576.0
2018-10-22 12:15:00,20.63,20.65,20.63,20.63,27920.0,19.2172,19.2359,19.2172,19.2172,27920.0
2018-10-22 12:20:00,20.64,20.64,20.61,20.62,21256.0,19.2265,19.2265,19.1986,19.2079,21256.0
2018-10-22 12:25:00,20.61,20.65,20.61,20.64,17000.0,19.1986,19.2359,19.1986,19.2265,17000.0
2018-10-22 12:30:00,20.65,20.65,20.62,20.64,27104.0,19.2359,19.2359,19.2079,19.2265,27104.0
2018-10-22 12:35:00,20.64,20.65,20.62,20.64,25784.0,19.2265,19.2359,19.2079,19.2265,25784.0
2018-10-22 12:40:00,20.64,20.66,20.64,20.65,36296.0,19.2265,19.2452,19.2265,19.2359,36296.0
2018-10-22 12:45:00,20.65,20.65,20.62,20.62,41600.0,19.2359,19.2359,19.2079,19.2079,41600.0
2018-10-22 12:50:00,20.63,20.66,20.62,20.66,28468.0,19.2172,19.2452,19.2079,19.2452,28468.0
2018-10-22 12:55:00,20.65,20.65,20.64,20.64,29456.0,19.2359,19.2359,19.2265,19.2265,29456.0
2018-10-22 13:00:00,20.65,20.65,20.63,20.64,13976.0,19.2359,19.2359,19.2172,19.2265,13976.0
2018-10-22 13:05:00,20.65,20.71,20.64,20.69,41140.0,19.2359,19.2917,19.2265,19.2731,41140.0
2018-10-22 13:10:00,20.69,20.7,20.67,20.7,17340.0,19.2731,19.2824,19.2545,19.2824,17340.0
2018-10-22 13:15:00,20.7,20.72,20.7,20.7,19160.0,19.2824,19.3011,19.2824,19.2824,19160.0
2018-10-22 13:20:00,20.7,20.71,20.67,20.68,33600.0,19.2824,19.2917,19.2545,19.2638,33600.0
2018-10-22 13:25:00,20.67,20.68,20.66,20.67,27864.0,19.2545,19.2638,19.2452,19.2545,27864.0
2018-10-22 13:30:00,20.67,20.69,20.67,20.69,28328.0,19.2545,19.2731,19.2545,19.2731,28328.0
2018-10-22 13:35:00,20.69,20.72,20.69,20.7,28000.0,19.2731,19.3011,19.2731,19.2824,28000.0
2018-10-22 13:40:00,20.7,20.72,20.7,20.72,22400.0,19.2824,19.3011,19.2824,19.3011,22400.0
2018-10-22 13:45:00,20.72,20.73,20.68,20.68,42348.0,19.3011,19.3104,19.2638,19.2638,42348.0
2018-10-22 13:50:00,20.68,20.69,20.67,20.68,29200.0,19.2638,19.2731,19.2545,19.2638,29200.0
2018-10-22 13:55:00,20.68,20.68,20.67,20.68,23496.0,19.2638,19.2638,19.2545,19.2638,23496.0
2018-10-22 14:00:00,20.68,20.7,20.68,20.69,33452.0,19.2638,19.2824,19.2638,19.2731,33452.0
2018-10-22 14:05:00,20.68,20.71,20.68,20.69,39440.0,19.2638,19.2917,19.2638,19.2731,39440.0
2018-10-22 14:10:00,20.69,20.71,20.68,20.69,29600.0,19.2731,19.2917,19.2638,19.2731,29600.0
2018-10-22 14:15:00,20.69,20.71,20.68,20.7,24392.0,19.2731,19.2917,19.2638,19.2824,24392.0
2018-10-22 14:20:00,20.7,20.71,20.68,20.68,24096.0,19.2824,19.2917,19.2638,19.2638,24096.0
2018-10-22 14:25:00,20.68,20.71,20.68,20.7,23460.0,19.2638,19.2917,19.2638,19.2824,23460.0
2018-10-22 14:30:00,20.7,20.71,20.68,20.68,58992.0,19.2824,19.2917,19.2638,19.2638,58992.0
2018-10-22 14:35:00,20.69,20.71,20.68,20.7,48120.0,19.2731,19.2917,19.2638,19.2824,48120.0
2018-10-22 14:40:00,20.7,20.7,20.68,20.68,24624.0,19.2824,19.2824,19.2638,19.2638,24624.0
2018-10-22 14:45:00,20.68,20.72,20.68,20.71,54992.0,19.2638,19.3011,19.2638,19.2917,54992.0
2018-10-22 14:50:00,20.72,20.72,20.68,20.69,120956.0,19.3011,19.3011,19.2638,19.2731,120956.0
2018-10-22 14:55:00,20.7,20.71,20.69,20.69,52896.0,19.2824,19.2917,19.2731,19.2731,52896.0
2018-10-22 15:00:00,20.69,20.74,20.68,20.73,132376.0,19.2731,19.3197,19.2638,19.3104,132376.0
2018-10-22 15:05:00,20.73,20.74,20.72,20.74,29756.0,19.3104,19.3197,19.3011,19.3197,29756.0
2018-10-22 15:10:00,20.74,20.76,20.74,20.75,36028.0,19.3197,19.3383,19.3197,19.329,36028.0
2018-10-22 15:15:00,20.75,20.75,20.72,20.72,32400.0,19.329,19.329,19.3011,19.3011,32400.0
2018-10-22 15:20:00,20.73,20.74,20.73,20.73,34644.0,19.3104,19.3197,19.3104,19.3104,34644.0
2018-10-22 15:25:00,20.72,20.73,20.72,20.73,37012.0,19.3011,19.3104,19.3011,19.3104,37012.0
2018-10-22 15:30:00,20.74,20.74,20.72,20.74,56116.0,19.3197,19.3197,19.3011,19.3197,56116.0
2018-10-22 15:35:00,20.75,20.77,20.73,20.73,67720.0,19.329,19.3476,19.3104,19.3104,67720.0
2018-10-22 15:40:00,20.73,20.74,20.71,20.73,101640.0,19.3104,19.3197,19.2917,19.3104,101640.0
2018-10-22 15:45:00,20.73,20.74,20.71,20.72,87496.0,19.3104,19.3197,19.2917,19.3011,87496.0
2018-10-22 15:50:00,20.72,20.73,20.71,20.72,95208.0,19.3011,19.3104,19.2917,19.3011,95208.0
2018-10-22 15:55:00,20.72,20.72,20.68,20.68,241716.0,19.3011,19.3011,19.2638,19.2638,241716.0
2018-10-23 09:30:00,20.28,20.42,20.28,20.41,268260.0,18.8912,19.0216,18.8912,19.0123,268260.0
2018-10-23 09:35:00,20.4,20.41,20.32,20.4,138156.0,19.003,19.0123,18.9285,19.003,138156.0
2018-10-23 09:40:00,20.39,20.4,20.35,20.35,183668.0,18.9937,19.003,18.9564,18.9564,183668.0
2018-10-23 09:45:00,20.34,20.38,20.34,20.35,137860.0,18.9471,18.9843,18.9471,18.9564,137860.0
2018-10-23 09:50:00,20.34,20.38,20.32,20.38,141880.0,18.9471,18.9843,18.9285,18.9843,141880.0
2018-10-23 09:55:00,20.37,20.38,20.34,20.37,76856.0,18.975,18.9843,18.9471,18.975,76856.0
2018-10-23 10:00:00,20.35,20.37,20.28,20.29,83648.0,18.9564,18.975,18.8912,18.9005,83648.0
2018-10-23 10:05:00,20.29,20.3,20.23,20.28,143868.0,18.9005,18.9098,18.8446,18.8912,143868.0
2018-10-23 10:10:00,20.28,20.3,20.24,20.25,90504.0,18.8912,18.9098,18.8539,18.8632,90504.0
2018-10-23 10:15:00,20.25,20.26,20.22,20.25,108360.0,18.8632,18.8726,18.8353,18.8632,108360.0
2018-10-23 10:20:00,20.26,20.32,20.26,20.28,146412.0,18.8726,18.9285,18.8726,18.8912,146412.0
2018-10-23 10:25:00,20.28,20.32,20.27,20.29,45876.0,18.8912,18.9285,18.8819,18.9005,45876.0
2018-10-23 10:30:00,20.3,20.3,20.26,20.28,57984.0,18.9098,18.9098,18.8726,18.8912,57984.0
2018-10-23 10:35:00,20.28,20.33,20.26,20.31,95100.0,18.8912,18.9378,18.8726,18.9191,95100.0
2018-10-23 10:40:00,20.32,20.34,20.3,20.32,40744.0,18.9285,18.9471,18.9098,18.9285,40744.0
2018-10-23 10:45:00,20.32,20.35,20.3,20.35,89268.0,18.9285,18.9564,18.9098,18.9564,89268.0
2018-10-23 10:50:00,20.34,20.36,20.33,20.34,43772.0,18.9471,18.9657,18.9378,18.9471,43772.0
2018-10-23 10:55:00,20.34,20.36,20.32,20.33,64896.0,18.9471,18.9657,18.9285,18.9378,64896.0
2018-10-23 11:00:00,20.33,20.34,20.31,20.33,135284.0,18.9378,18.9471,18.9191,18.9378,135284.0
2018-10-23 11:05:00,20.33,20.37,20.33,20.35,60036.0,18.9378,18.975,18.9378,18.9564,60036.0
2018-10-23 11:10:00,20.35,20.39,20.35,20.37,182156.0,18.9564,18.9937,18.9564,18.975,182156.0
2018-10-23 11:15:00,20.38,20.39,20.36,20.38,58684.0,18.9843,18.9937,18.9657,18.9843,58684.0
2018-10-23 11:20:00,20.38,20.39,20.37,20.38,138600.0,18.9843,18.9937,18.975,18.9843,138600.0
2018-10-23 11:25:00,20.38,20.4,20.38,20.38,103080.0,18.9843,19.003,18.9843,18.9843,103080.0
2018-10-23 11:30:00,20.38,20.39,20.35,20.36,98368.0,18.9843,18.9937,18.9564,18.9657,98368.0
2018-10-23 11:35:00,20.36,20.39,20.36,20.36,46236.0,18.9657,18.9937,18.9657,18.9657,46236.0
2018-10-23 11:40:00,20.35,20.39,20.35,20.36,52020.0,18.9564,18.9937,18.9564,18.9657,52020.0
2018-10-23 11:45:00,20.36,20.38,20.35,20.36,91312.0,18.9657,18.9843,18.9564,18.9657,91312.0
2018-10-23 11:50:00,20.35,20.36,20.32,20.35,29200.0,18.9564,18.9657,18.9285,18.9564,29200.0
2018-10-23 11:55:00,20.34,20.37,20.33,20.36,133016.0,18.9471,18.975,18.9378,18.9657,133016.0
2018-10-23 12:00:00,20.36,20.38,20.35,20.35,119096.0,18.9657,18.9843,18.9564,18.9564,119096.0
2018-10-23 12:05:00,20.35,20.43,20.35,20.43,35724.0,18.9564,19.0309,18.9564,19.0309,35724.0
2018-10-23 12:10:00,20.43,20.44,20.42,20.43,37024.0,19.0309,19.0402,19.0216,19.0309,37024.0
2018-10-23 12:15:00,20.43,20.47,20.42,20.46,81124.0,19.0309,19.0682,19.0216,19.0589,81124.0
2018-10-23 12:20:00,20.46,20.48,20.43,20.43,34696.0,19.0589,19.0775,19.0309,19.0309,34696.0
2018-10-23 12:25:00,20.44,20.48,20.44,20.47,89592.0,19.0402,19.0775,19.0402,19.0682,89592.0
2018-10-23 12:30:00,20.47,20.52,20.46,20.52,133020.0,19.0682,19.1148,19.0589,19.1148,133020.0
2018-10-23 12:35:00,20.52,20.52,20.5,20.52,32768.0,19.1148,19.1148,19.0961,19.1148,32768.0
2018-10-23 12:40:00,20.52,20.55,20.51,20.53,35340.0,19.1148,19.1427,19.1054,19.1241,35340.0
2018-10-23 12:45:00,20.53,20.54,20.51,20.51,25372.0,19.1241,19.1334,19.1054,19.1054,25372.0
2018-10-23 12:50:00,20.52,20.53,20.5,20.5,46156.0,19.1148,19.1241,19.0961,19.0961,46156.0
2018-10-23 12:55:00,20.51,20.52,20.5,20.5,134620.0,19.1054,19.1148,19.0961,19.0961,134620.0
2018-10-23 13:00:00,20.5,20.58,20.5,20.55,33664.0,19.0961,19.1706,19.0961,19.1427,33664.0
2018-10-23 13:05:00,20.54,20.63,20.54,20.63,48112.0,19.1334,19.2172,19.1334,19.2172,48112.0
2018-10-23 13:10:00,20.63,20.63,20.6,20.62,62960.0,19.2172,19.2172,19.1893,19.2079,62960.0
2018-10-23 13:15:00,20.62,20.63,20.6,20.61,42896.0,19.2079,19.2172,19.1893,19.1986,42896.0
2018-10-23 13:20:00,20.61,20.63,20.6,20.62,183220.0,19.1986,19.2172,19.1893,19.2079,183220.0
2018-10-23 13:25:00,20.63,20.65,20.62,20.63,40696.0,19.2172,19.2359,19.2079,19.2172,40696.0
2018-10-23 13:30:00,20.64,20.66,20.61,20.61,46864.0,19.2265,19.2452,19.1986,19.1986,46864.0
2018-10-23 13:35:00,20.61,20.61,20.6,20.61,53956.0,19.1986,19.1986,19.1893,19.1986,53956.0
2018-10-23 13:40:00,20.61,20.63,20.59,20.6,89172.0,19.1986,19.2172,19.18,19.1893,89172.0
2018-10-23 13:45:00,20.6,20.62,20.6,20.61,104248.0,19.1893,19.2079,19.1893,19.1986,104248.0
2018-10-23 13:50:00,20.61,20.63,20.58,20.58,106404.0,19.1986,19.2172,19.1706,19.1706,106404.0
2018-10-23 13:55:00,20.58,20.6,20.57,20.59,34964.0,19.1706,19.1893,19.1613,19.18,34964.0
2018-10-23 14:00:00,20.59,20.61,20.58,20.61,42124.0,19.18,19.1986,19.1706,19.1986,42124.0
2018-10-23 14:05:00,20.61,20.63,20.61,20.61,40956.0,19.1986,19.2172,19.1986,19.1986,40956.0
2018-10-23 14:10:00,20.61,20.63,20.59,20.62,48064.0,19.1986,19.2172,19.18,19.2079,48064.0
2018-10-23 14:15:00,20.63,20.65,20.62,20.65,209476.0,19.2172,19.2359,19.2079,19.2359,209476.0
2018-10-23 14:20:00,20.65,20.68,20.63,20.68,43636.0,19.2359,19.2638,19.2172,19.2638,43636.0
2018-10-23 14:25:00,20.68,20.69,20.65,20.69,42852.0,19.2638,19.2731,19.2359,19.2731,42852.0
2018-10-23 14:30:00,20.68,20.79,20.68,20.76,218360.0,19.2638,19.3663,19.2638,19.3383,218360.0
2018-10-23 14:35:00,20.76,20.78,20.75,20.76,41440.0,19.3383,19.3569,19.329,19.3383,41440.0
2018-10-23 14:40:00,20.76,20.77,20.75,20.76,102016.0,19.3383,19.3476,19.329,19.3383,102016.0
2018-10-23 14:45:00,20.76,20.76,20.73,20.76,85508.0,19.3383,19.3383,19.3104,19.3383,85508.0
2018-10-23 14:50:00,20.76,20.81,20.76,20.8,115732.0,19.3383,19.3849,19.3383,19.3756,115732.0
2018-10-23 14:55:00,20.8,20.84,20.79,20.83,109524.0,19.3756,19.4128,19.3663,19.4035,109524.0
2018-10-23 15:00:00,20.83,20.84,20.8,20.8,81824.0,19.4035,19.4128,19.3756,19.3756,81824.0
2018-10-23 15:05:00,20.8,20.83,20.78,20.8,68952.0,19.3756,19.4035,19.3569,19.3756,68952.0
2018-10-23 15:10:00,20.8,20.81,20.78,20.8,126488.0,19.3756,19.3849,19.3569,19.3756,126488.0
2018-10-23 15:15:00,20.8,20.82,20.78,20.79,112848.0,19.3756,19.3942,19.3569,19.3663,112848.0
2018-10-23 15:20:00,20.79,20.85,20.79,20.83,91052.0,19.3663,19.4222,19.3663,19.4035,91052.0
2018-10-23 15:25:00,20.83,20.86,20.79,20.79,94048.0,19.4035,19.4315,19.3663,19.3663,94048.0
2018-10-23 15:30:00,20.79,20.8,20.77,20.8,112096.0,19.3663,19.3756,19.3476,19.3756,112096.0
2018-10-23 15:35:00,20.8,20.81,20.76,20.76,168684.0,19.3756,19.3849,19.3383,19.3383,168684.0
2018-10-23 15:40:00,20.76,20.77,20.72,20.73,175340.0,19.3383,19.3476,19.3011,19.3104,175340.0
2018-10-23 15:45:00,20.73,20.74,20.7,20.71,188032.0,19.3104,19.3197,19.2824,19.2917,188032.0
2018-10-23 15:50:00,20.71,20.74,20.7,20.71,195012.0,19.2917,19.3197,19.2824,19.2917,195012.0
2018-10-23 15:55:00,20.72,20.72,20.66,20.68,361524.0,19.3011,19.3011,19.2452,19.2638,361524.0
2018-10-24 09:30:00,21.5,22.0,21.19,21.23,353708.0,20.0276,20.4934,19.7389,19.7761,353708.0
2018-10-24 09:35:00,21.25,21.38,20.94,21.11,469332.0,19.7948,19.9159,19.506,19.6644,469332.0
2018-10-24 09:40:00,21.08,21.3,21.08,21.25,216552.0,19.6364,19.8413,19.6364,19.7948,216552.0
2018-10-24 09:45:00,21.24,21.27,21.23,21.25,229792.0,19.7854,19.8134,19.7761,19.7948,229792.0
2018-10-24 09:50:00,21.24,21.25,21.16,21.16,267840.0,19.7854,19.7948,19.7109,19.7109,267840.0
2018-10-24 09:55:00,21.16,21.2,21.13,21.15,97784.0,19.7109,19.7482,19.683,19.7016,97784.0
2018-10-24 10:00:00,21.13,21.15,21.08,21.11,106076.0,19.683,19.7016,19.6364,19.6644,106076.0
2018-10-24 10:05:00,21.11,21.15,21.07,21.11,135368.0,19.6644,19.7016,19.6271,19.6644,135368.0
2018-10-24 10:10:00,21.1,21.11,21.04,21.04,58756.0,19.655,19.6644,19.5991,19.5991,58756.0
2018-10-24 10:15:00,21.04,21.05,20.98,21.02,95712.0,19.5991,19.6085,19.5433,19.5805,95712.0
2018-10-24 10:20:00,21.02,21.03,20.96,21.02,70396.0,19.5805,19.5898,19.5246,19.5805,70396.0
2018-10-24 10:25:00,21.01,21.09,21.01,21.08,78108.0,19.5712,19.6457,19.5712,19.6364,78108.0
2018-10-24 10:30:00,21.09,21.14,21.06,21.11,112304.0,19.6457,19.6923,19.6178,19.6644,112304.0
2018-10-24 10:35:00,21.13,21.17,21.12,21.14,102544.0,19.683,19.7202,19.6737,19.6923,102544.0
2018-10-24 10:40:00,21.14,21.23,21.14,21.22,249852.0,19.6923,19.7761,19.6923,19.7668,249852.0
2018-10-24 10:45:00,21.21,21.23,21.18,21.21,134144.0,19.7575,19.7761,19.7296,19.7575,134144.0
2018-10-24 10:50:00,21.2,21.24,21.18,21.24,59900.0,19.7482,19.7854,19.7296,19.7854,59900.0
2018-10-24 10:55:00,21.25,21.29,21.23,21.24,89236.0,19.7948,19.832,19.7761,19.7854,89236.0
2018-10-24 11:00:00,21.25,21.27,21.19,21.21,124964.0,19.7948,19.8134,19.7389,19.7575,124964.0
2018-10-24 11:05:00,21.22,21.22,21.17,21.18,134624.0,19.7668,19.7668,19.7202,19.7296,134624.0
2018-10-24 11:10:00,21.19,21.24,21.17,21.18,203440.0,19.7389,19.7854,19.7202,19.7296,203440.0
2018-10-24 11:15:00,21.17,21.23,21.16,21.22,178800.0,19.7202,19.7761,19.7109,19.7668,178800.0
2018-10-24 11:20:00,21.22,21.31,21.19,21.27,128228.0,19.7668,19.8507,19.7389,19.8134,128228.0
2018-10-24 11:25:00,21.28,21.28,21.24,21.25,95264.0,19.8227,19.8227,19.7854,19.7948,95264.0
2018-10-24 11:30:00,21.24,21.24,21.16,21.19,474736.0,19.7854,19.7854,19.7109,19.7389,474736.0
2018-10-24 11:35:00,21.18,21.19,21.13,21.14,100516.0,19.7296,19.7389,19.683,19.6923,100516.0
2018-10-24 11:40:00,21.14,21.22,21.12,21.22,131844.0,19.6923,19.7668,19.6737,19.7668,131844.0
2018-10-24 11:45:00,21.23,21.34,21.22,21.34,337972.0,19.7761,19.8786,19.7668,19.8786,337972.0
2018-10-24 11:50:00,21.33,21.33,21.28,21.31,96452.0,19.8693,19.8693,19.8227,19.8507,96452.0
2018-10-24 11:55:00,21.3,21.39,21.3,21.36,368216.0,19.8413,19.9252,19.8413,19.8972,368216.0
2018-10-24 12:00:00,21.37,21.38,21.32,21.35,110680.0,19.9065,19.9159,19.86,19.8879,110680.0
2018-10-24 12:05:00,21.36,21.43,21.35,21.42,110996.0,19.8972,19.9624,19.8879,19.9531,110996.0
2018-10-24 12:10:00,21.41,21.43,21.38,21.43,81308.0,19.9438,19.9624,19.9159,19.9624,81308.0
2018-10-24 12:15:00,21.42,21.48,21.41,21.41,64144.0,19.9531,20.009,19.9438,19.9438,64144.0
2018-10-24 12:20:00,21.41,21.42,21.36,21.38,169608.0,19.9438,19.9531,19.8972,19.9159,169608.0
2018-10-24 12:25:00,21.38,21.46,21.38,21.44,59504.0,19.9159,19.9904,19.9159,19.9718,59504.0
2018-10-24 12:30:00,21.43,21.43,21.35,21.36,63540.0,19.9624,19.9624,19.8879,19.8972,63540.0
2018-10-24 12:35:00,21.35,21.35,21.28,21.29,58688.0,19.8879,19.8879,19.8227,19.832,58688.0
2018-10-24 12:40:00,21.29,21.3,21.25,21.25,110216.0,19.832,19.8413,19.7948,19.7948,110216.0
2018-10-24 12:45:00,21.25,21.31,21.24,21.25,127524.0,19.7948,19.8507,19.7854,19.7948,127524.0
2018-10-24 12:50:00,21.24,21.29,21.23,21.28,128992.0,19.7854,19.832,19.7761,19.8227,128992.0
2018-10-24 12:55:00,21.28,21.29,21.25,21.27,209236.0,19.8227,19.832,19.7948,19.8134,209236.0
2018-10-24 13:00:00,21.24,21.25,21.21,21.25,51600.0,19.7854,19.7948,19.7575,19.7948,51600.0
2018-10-24 13:05:00,21.24,21.25,21.13,21.13,46800.0,19.7854,19.7948,19.683,19.683,46800.0
2018-10-24 13:10:00,21.13,21.18,21.12,21.18,323060.0,19.683,19.7296,19.6737,19.7296,323060.0
2018-10-24 13:15:00,21.17,21.29,21.17,21.27,88856.0,19.7202,19.832,19.7202,19.8134,88856.0
2018-10-24 13:20:00,21.27,21.27,21.21,21.22,146336.0,19.8134,19.8134,19.7575,19.7668,146336.0
2018-10-24 13:25:00,21.21,21.21,21.1,21.12,270092.0,19.7575,19.7575,19.655,19.6737,270092.0
2018-10-24 13:30:00,21.11,21.14,21.08,21.14,207688.0,19.6644,19.6923,19.6364,19.6923,207688.0
2018-10-24 13:35:00,21.14,21.15,21.09,21.09,511660.0,19.6923,19.7016,19.6457,19.6457,511660.0
2018-10-24 13:40:00,21.09,21.16,21.09,21.15,77292.0,19.6457,19.7109,19.6457,19.7016,77292.0
2018-10-24 13:45:00,21.15,21.16,21.09,21.14,722396.0,19.7016,19.7109,19.6457,19.6923,722396.0
2018-10-24 13:50:00,21.14,21.21,21.11,21.21,52036.0,19.6923,19.7575,19.6644,19.7575,52036.0
2018-10-24 13:55:00,21.2,21.21,21.15,21.18,572076.0,19.7482,19.7575,19.7016,19.7296,572076.0
2018-10-24 14:00:00,21.17,21.19,21.13,21.16,275848.0,19.7202,19.7389,19.683,19.7109,275848.0
2018-10-24 14:05:00,21.16,21.17,21.11,21.11,106164.0,19.7109,19.7202,19.6644,19.6644,106164.0
2018-10-24 14:10:00,21.11,21.13,21.1,21.11,153016.0,19.6644,19.683,19.655,19.6644,153016.0
2018-10-24 14:15:00,21.11,21.14,21.08,21.14,119248.0,19.6644,19.6923,19.6364,19.6923,119248.0
2018-10-24 14:20:00,21.14,21.17,21.11,21.15,104128.0,19.6923,19.7202,19.6644,19.7016,104128.0
2018-10-24 14:25:00,21.15,21.2,21.13,21.18,115248.0,19.7016,19.7482,19.683,19.7296,115248.0
2018-10-24 14:30:00,21.2,21.33,21.15,21.2,239180.0,19.7482,19.8693,19.7016,19.7482,239180.0
2018-10-24 14:35:00,21.2,21.21,21.15,21.18,110156.0,19.7482,19.7575,19.7016,19.7296,110156.0
2018-10-24 14:40:00,21.18,21.21,21.15,21.16,145776.0,19.7296,19.7575,19.7016,19.7109,145776.0
2018-10-24 14:45:00,21.16,21.18,21.13,21.16,118012.0,19.7109,19.7296,19.683,19.7109,118012.0
2018-10-24 14:50:00,21.16,21.16,21.09,21.09,193528.0,19.7109,19.7109,19.6457,19.6457,193528.0
2018-10-24 14:55:00,21.1,21.2,21.09,21.15,122756.0,19.655,19.7482,19.6457,19.7016,122756.0
2018-10-24 15:00:00,21.15,21.16,21.1,21.13,310684.0,19.7016,19.7109,19.655,19.683,310684.0
2018-10-24 15:05:00,21.13,21.16,21.12,21.15,157964.0,19.683,19.7109,19.6737,19.7016,157964.0
2018-10-24 15:10:00,21.15,21.18,21.14,21.18,78736.0,19.7016,19.7296,19.6923,19.7296,78736.0
2018-10-24 15:15:00,21.17,21.21,21.15,21.17,78772.0,19.7202,19.7575,19.7016,19.7202,78772.0
2018-10-24 15:20:00,21.16,21.16,21.12,21.14,74604.0,19.7109,19.7109,19.6737,19.6923,74604.0
2018-10-24 15:25:00,21.13,21.16,21.05,21.05,130848.0,19.683,19.7109,19.6085,19.6085,130848.0
2018-10-24 15:30:00,21.05,21.08,21.04,21.04,371404.0,19.6085,19.6364,19.5991,19.5991,371404.0
2018-10-24 15:35:00,21.04,21.1,21.04,21.08,237908.0,19.5991,19.655,19.5991,19.6364,237908.0
2018-10-24 15:40:00,21.07,21.1,21.04,21.05,292288.0,19.6271,19.655,19.5991,19.6085,292288.0
2018-10-24 15:45:00,21.05,21.05,20.98,20.99,697704.0,19.6085,19.6085,19.5433,19.5526,697704.0
2018-10-24 15:50:00,20.99,21.0,20.97,20.98,627956.0,19.5526,19.5619,19.5339,19.5433,627956.0
2018-10-24 15:55:00,20.98,20.98,20.87,20.9,728184.0,19.5433,19.5433,19.4408,19.4687,728184.0
2018-10-25 09:30:00,21.13,21.24,21.07,21.24,222968.0,19.683,19.7854,19.6271,19.7854,222968.0
2018-10-25 09:35:00,21.23,21.28,21.19,21.28,85016.0,19.7761,19.8227,19.7389,19.8227,85016.0
2018-10-25 09:40:00,21.29,21.39,21.24,21.39,83532.0,19.832,19.9252,19.7854,19.9252,83532.0
2018-10-25 09:45:00,21.38,21.4,21.34,21.38,112468.0,19.9159,19.9345,19.8786,19.9159,112468.0
2018-10-25 09:50:00,21.38,21.39,21.36,21.36,50612.0,19.9159,19.9252,19.8972,19.8972,50612.0
2018-10-25 09:55:00,21.36,21.36,21.33,21.33,85188.0,19.8972,19.8972,19.8693,19.8693,85188.0
2018-10-25 10:00:00,21.32,21.44,21.31,21.44,212908.0,19.86,19.9718,19.8507,19.9718,212908.0
2018-10-25 10:05:00,21.44,21.45,21.37,21.38,80852.0,19.9718,19.9811,19.9065,19.9159,80852.0
2018-10-25 10:10:00,21.38,21.38,21.31,21.33,46804.0,19.9159,19.9159,19.8507,19.8693,46804.0
2018-10-25 10:15:00,21.31,21.34,21.27,21.34,292352.0,19.8507,19.8786,19.8134,19.8786,292352.0
2018-10-25 10:20:00,21.34,21.36,21.31,21.36,334496.0,19.8786,19.8972,19.8507,19.8972,334496.0
2018-10-25 10:25:00,21.35,21.39,21.34,21.39,100436.0,19.8879,19.9252,19.8786,19.9252,100436.0
2018-10-25 10:30:00,21.4,21.43,21.36,21.43,80252.0,19.9345,19.9624,19.8972,19.9624,80252.0
2018-10-25 10:35:00,21.43,21.47,21.42,21.43,67016.0,19.9624,19.9997,19.9531,19.9624,67016.0
2018-10-25 10:40:00,21.42,21.48,21.41,21.47,41404.0,19.9531,20.009,19.9438,19.9997,41404.0
2018-10-25 10:45:00,21.47,21.47,21.42,21.43,63976.0,19.9997,19.9997,19.9531,19.9624,63976.0
2018-10-25 10:50:00,21.43,21.45,21.42,21.43,46940.0,19.9624,19.9811,19.9531,19.9624,46940.0
2018-10-25 10:55:00,21.43,21.49,21.43,21.46,86832.0,19.9624,20.0183,19.9624,19.9904,86832.0
2018-10-25 11:00:00,21.45,21.46,21.4,21.4,87304.0,19.9811,19.9904,19.9345,19.9345,87304.0
2018-10-25 11:05:00,21.4,21.41,21.37,21.41,54960.0,19.9345,19.9438,19.9065,19.9438,54960.0
2018-10-25 11:10:00,21.41,21.41,21.36,21.4,96104.0,19.9438,19.9438,19.8972,19.9345,96104.0
2018-10-25 11:15:00,21.4,21.46,21.4,21.46,94964.0,19.9345,19.9904,19.9345,19.9904,94964.0
2018-10-25 11:20:00,21.47,21.56,21.46,21.55,104484.0,19.9997,20.0835,19.9904,20.0742,104484.0
2018-10-25 11:25:00,21.55,21.58,21.54,21.57,65452.0,20.0742,20.1022,20.0649,20.0928,65452.0
2018-10-25 11:30:00,21.57,21.59,21.53,21.53,83052.0,20.0928,20.1115,20.0556,20.0556,83052.0
2018-10-25 11:35:00,21.53,21.54,21.5,21.51,64408.0,20.0556,20.0649,20.0276,20.037,64408.0
2018-10-25 11:40:00,21.51,21.51,21.43,21.47,124672.0,20.037,20.037,19.9624,19.9997,124672.0
2018-10-25 11:45:00,21.48,21.5,21.44,21.5,95084.0,20.009,20.0276,19.9718,20.0276,95084.0
2018-10-25 11:50:00,21.5,21.53,21.49,21.53,99616.0,20.0276,20.0556,20.0183,20.0556,99616.0
2018-10-25 11:55:00,21.53,21.54,21.5,21.5,105352.0,20.0556,20.0649,20.0276,20.0276,105352.0
2018-10-25 12:00:00,21.5,21.5,21.45,21.47,98816.0,20.0276,20.0276,19.9811,19.9997,98816.0
2018-10-25 12:05:00,21.47,21.51,21.47,21.5,109316.0,19.9997,20.037,19.9997,20.0276,109316.0
2018-10-25 12:10:00,21.5,21.5,21.47,21.48,61872.0,20.0276,20.0276,19.9997,20.009,61872.0
2018-10-25 12:15:00,21.48,21.48,21.41,21.42,90784.0,20.009,20.009,19.9438,19.9531,90784.0
2018-10-25 12:20:00,21.42,21.44,21.41,21.43,50084.0,19.9531,19.9718,19.9438,19.9624,50084.0
2018-10-25 12:25:00,21.43,21.46,21.43,21.43,82724.0,19.9624,19.9904,19.9624,19.9624,82724.0
2018-10-25 12:30:00,21.43,21.45,21.41,21.43,87752.0,19.9624,19.9811,19.9438,19.9624,87752.0
2018-10-25 12:35:00,21.43,21.49,21.43,21.49,52564.0,19.9624,20.0183,19.9624,20.0183,52564.0
2018-10-25 12:40:00,21.49,21.49,21.44,21.49,58488.0,20.0183,20.0183,19.9718,20.0183,58488.0
2018-10-25 12:45:00,21.49,21.51,21.48,21.51,75532.0,20.0183,20.037,20.009,20.037,75532.0
2018-10-25 12:50:00,21.51,21.51,21.49,21.49,54244.0,20.037,20.037,20.0183,20.0183,54244.0
2018-10-25 12:55:00,21.5,21.5,21.47,21.49,51596.0,20.0276,20.0276,19.9997,20.0183,51596.0
2018-10-25 13:00:00,21.5,21.5,21.47,21.47,38240.0,20.0276,20.0276,19.9997,19.9997,38240.0
2018-10-25 13:05:00,21.47,21.48,21.43,21.43,45336.0,19.9997,20.009,19.9624,19.9624,45336.0
2018-10-25 13:10:00,21.43,21.44,21.42,21.43,34424.0,19.9624,19.9718,19.9531,19.9624,34424.0
2018-10-25 13:15:00,21.43,21.45,21.43,21.45,50440.0,19.9624,19.9811,19.9624,19.9811,50440.0
2018-10-25 13:20:00,21.45,21.47,21.45,21.47,40064.0,19.9811,19.9997,19.9811,19.9997,40064.0
2018-10-25 13:25:00,21.47,21.5,21.47,21.5,35200.0,19.9997,20.0276,19.9997,20.0276,35200.0
2018-10-25 13:30:00,21.5,21.51,21.48,21.5,46304.0,20.0276,20.037,20.009,20.0276,46304.0
2018-10-25 13:35:00,21.5,21.56,21.5,21.54,45908.0,20.0276,20.0835,20.0276,20.0649,45908.0
2018-10-25 13:40:00,21.55,21.55,21.53,21.55,30400.0,20.0742,20.0742,20.0556,20.0742,30400.0
2018-10-25 13:45:00,21.54,21.55,21.53,21.54,59508.0,20.0649,20.0742,20.0556,20.0649,59508.0
2018-10-25 13:50:00,21.55,21.55,21.51,21.51,48472.0,20.0742,20.0742,20.037,20.037,48472.0
2018-10-25 13:55:00,21.52,21.53,21.51,21.51,30800.0,20.0463,20.0556,20.037,20.037,30800.0
2018-10-25 14:00:00,21.51,21.52,21.48,21.49,51272.0,20.037,20.0463,20.009,20.0183,51272.0
2018-10-25 14:05:00,21.48,21.54,21.48,21.53,62468.0,20.009,20.0649,20.009,20.0556,62468.0
2018-10-25 14:10:00,21.53,21.54,21.52,21.54,31832.0,20.0556,20.0649,20.0463,20.0649,31832.0
2018-10-25 14:15:00,21.54,21.55,21.53,21.54,37092.0,20.0649,20.0742,20.0556,20.0649,37092.0
2018-10-25 14:20:00,21.54,21.55,21.52,21.54,49772.0,20.0649,20.0742,20.0463,20.0649,49772.0
2018-10-25 14:25:00,21.54,21.57,21.53,21.55,30936.0,20.0649,20.0928,20.0556,20.0742,30936.0
2018-10-25 14:30:00,21.55,21.61,21.55,21.59,62384.0,20.0742,20.1301,20.0742,20.1115,62384.0
2018-10-25 14:35:00,21.6,21.62,21.59,21.59,78620.0,20.1208,20.1394,20.1115,20.1115,78620.0
2018-10-25 14:40:00,21.59,21.63,21.59,21.61,58848.0,20.1115,20.1487,20.1115,20.1301,58848.0
2018-10-25 14:45:00,21.61,21.62,21.6,21.61,28400.0,20.1301,20.1394,20.1208,20.1301,28400.0
2018-10-25 14:50:00,21.61,21.61,21.58,21.59,29312.0,20.1301,20.1301,20.1022,20.1115,29312.0
2018-10-25 14:55:00,21.59,21.61,21.57,21.57,46044.0,20.1115,20.1301,20.0928,20.0928,46044.0
2018-10-25 15:00:00,21.57,21.59,21.56,21.56,65044.0,20.0928,20.1115,20.0835,20.0835,65044.0
2018-10-25 15:05:00,21.57,21.57,21.54,21.54,64040.0,20.0928,20.0928,20.0649,20.0649,64040.0
2018-10-25 15:10:00,21.54,21.59,21.54,21.59,731128.0,20.0649,20.1115,20.0649,20.1115,731128.0
2018-10-25 15:15:00,21.59,21.61,21.58,21.59,63012.0,20.1115,20.1301,20.1022,20.1115,63012.0
2018-10-25 15:20:00,21.59,21.59,21.55,21.57,107400.0,20.1115,20.1115,20.0742,20.0928,107400.0
2018-10-25 15:25:00,21.58,21.58,21.55,21.57,78260.0,20.1022,20.1022,20.0742,20.0928,78260.0
2018-10-25 15:30:00,21.58,21.6,21.54,21.56,351784.0,20.1022,20.1208,20.0649,20.0835,351784.0
2018-10-25 15:35:00,21.57,21.57,21.53,21.55,129308.0,20.0928,20.0928,20.0556,20.0742,129308.0
2018-10-25 15:40:00,21.55,21.56,21.49,21.53,146996.0,20.0742,20.0835,20.0183,20.0556,146996.0
2018-10-25 15:45:00,21.52,21.54,21.5,21.53,126492.0,20.0463,20.0649,20.0276,20.0556,126492.0
2018-10-25 15:50:00,21.53,21.53,21.46,21.49,226560.0,20.0556,20.0556,19.9904,20.0183,226560.0
2018-10-25 15:55:00,21.49,21.53,21.47,21.51,260492.0,20.0183,20.0556,19.9997,20.037,260492.0
2018-10-26 09:30:00,21.14,21.19,21.05,21.18,182848.0,19.6923,19.7389,19.6085,19.7296,182848.0
2018-10-26 09:35:00,21.2,21.28,21.2,21.25,74488.0,19.7482,19.8227,19.7482,19.7948,74488.0
2018-10-26 09:40:00,21.26,21.3,21.26,21.28,181484.0,19.8041,19.8413,19.8041,19.8227,181484.0
2018-10-26 09:45:00,21.28,21.33,21.25,21.33,111248.0,19.8227,19.8693,19.7948,19.8693,111248.0
2018-10-26 09:50:00,21.33,21.36,21.32,21.34,78132.0,19.8693,19.8972,19.86,19.8786,78132.0
2018-10-26 09:55:00,21.32,21.36,21.31,21.36,68412.0,19.86,19.8972,19.8507,19.8972,68412.0
2018-10-26 10:00:00,21.35,21.36,21.24,21.25,113000.0,19.8879,19.8972,19.7854,19.7948,113000.0
2018-10-26 10:05:00,21.25,21.25,21.19,21.25,85488.0,19.7948,19.7948,19.7389,19.7948,85488.0
2018-10-26 10:10:00,21.25,21.31,21.25,21.29,73292.0,19.7948,19.8507,19.7948,19.832,73292.0
2018-10-26 10:15:00,21.28,21.28,21.25,21.28,67184.0,19.8227,19.8227,19.7948,19.8227,67184.0
2018-10-26 10:20:00,21.28,21.31,21.24,21.29,45984.0,19.8227,19.8507,19.7854,19.832,45984.0
2018-10-26 10:25:00,21.3,21.33,21.28,21.29,72160.0,19.8413,19.8693,19.8227,19.832,72160.0
2018-10-26 10:30:00,21.28,21.28,21.15,21.18,54284.0,19.8227,19.8227,19.7016,19.7296,54284.0
2018-10-26 10:35:00,21.18,21.2,21.13,21.15,56308.0,19.7296,19.7482,19.683,19.7016,56308.0
2018-10-26 10:40:00,21.16,21.18,21.11,21.11,60260.0,19.7109,19.7296,19.6644,19.6644,60260.0
2018-10-26 10:45:00,21.11,21.12,21.06,21.11,62724.0,19.6644,19.6737,19.6178,19.6644,62724.0
2018-10-26 10:50:00,21.11,21.13,21.07,21.09,54136.0,19.6644,19.683,19.6271,19.6457,54136.0
2018-10-26 10:55:00,21.08,21.11,21.04,21.07,66968.0,19.6364,19.6644,19.5991,19.6271,66968.0
2018-10-26 11:00:00,21.06,21.13,21.06,21.11,76320.0,19.6178,19.683,19.6178,19.6644,76320.0
2018-10-26 11:05:00,21.11,21.18,21.1,21.17,50472.0,19.6644,19.7296,19.655,19.7202,50472.0
2018-10-26 11:10:00,21.16,21.23,21.16,21.21,67948.0,19.7109,19.7761,19.7109,19.7575,67948.0
2018-10-26 11:15:00,21.22,21.28,21.22,21.26,62992.0,19.7668,19.8227,19.7668,19.8041,62992.0
2018-10-26 11:20:00,21.27,21.33,21.25,21.32,42448.0,19.8134,19.8693,19.7948,19.86,42448.0
2018-10-26 11:25:00,21.32,21.38,21.31,21.36,61600.0,19.86,19.9159,19.8507,19.8972,61600.0
2018-10-26 11:30:00,21.36,21.47,21.36,21.45,76172.0,19.8972,19.9997,19.8972,19.9811,76172.0
2018-10-26 11:35:00,21.46,21.47,21.41,21.43,67092.0,19.9904,19.9997,19.9438,19.9624,67092.0
2018-10-26 11:40:00,21.43,21.46,21.42,21.42,62152.0,19.9624,19.9904,19.9531,19.9531,62152.0
2018-10-26 11:45:00,21.41,21.47,21.41,21.46,97136.0,19.9438,19.9997,19.9438,19.9904,97136.0
2018-10-26 11:50:00,21.46,21.54,21.46,21.5,86148.0,19.9904,20.0649,19.9904,20.0276,86148.0
2018-10-26 11:55:00,21.5,21.53,21.49,21.49,51780.0,20.0276,20.0556,20.0183,20.0183,51780.0
2018-10-26 12:00:00,21.5,21.56,21.5,21.56,61200.0,20.0276,20.0835,20.0276,20.0835,61200.0
2018-10-26 12:05:00,21.56,21.59,21.56,21.58,109884.0,20.0835,20.1115,20.0835,20.1022,109884.0
2018-10-26 12:10:00,21.58,21.58,21.53,21.54,37336.0,20.1022,20.1022,20.0556,20.0649,37336.0
2018-10-26 12:15:00,21.54,21.57,21.51,21.57,45028.0,20.0649,20.0928,20.037,20.0928,45028.0
2018-10-26 12:20:00,21.57,21.62,21.55,21.56,59900.0,20.0928,20.1394,20.0742,20.0835,59900.0
2018-10-26 12:25:00,21.56,21.6,21.56,21.6,66728.0,20.0835,20.1208,20.0835,20.1208,66728.0
2018-10-26 12:30:00,21.6,21.66,21.58,21.64,67972.0,20.1208,20.1767,20.1022,20.1581,67972.0
2018-10-26 12:35:00,21.64,21.65,21.61,21.64,39024.0,20.1581,20.1674,20.1301,20.1581,39024.0
2018-10-26 12:40:00,21.63,21.75,21.63,21.74,99508.0,20.1487,20.2605,20.1487,20.2512,99508.0
2018-10-26 12:45:00,21.74,21.78,21.73,21.78,45012.0,20.2512,20.2885,20.2419,20.2885,45012.0
2018-10-26 12:50:00,21.78,21.78,21.74,21.77,88148.0,20.2885,20.2885,20.2512,20.2792,88148.0
2018-10-26 12:55:00,21.77,21.77,21.72,21.74,60428.0,20.2792,20.2792,20.2326,20.2512,60428.0
2018-10-26 13:00:00,21.74,21.79,21.74,21.78,60136.0,20.2512,20.2978,20.2512,20.2885,60136.0
2018-10-26 13:05:00,21.79,21.81,21.74,21.74,41552.0,20.2978,20.3164,20.2512,20.2512,41552.0
2018-10-26 13:10:00,21.74,21.76,21.7,21.74,65564.0,20.2512,20.2698,20.2139,20.2512,65564.0
2018-10-26 13:15:00,21.74,21.75,21.71,21.74,46908.0,20.2512,20.2605,20.2233,20.2512,46908.0
2018-10-26 13:20:00,21.74,21.75,21.67,21.68,57496.0,20.2512,20.2605,20.186,20.1953,57496.0
2018-10-26 13:25:00,21.68,21.68,21.65,21.65,57820.0,20.1953,20.1953,20.1674,20.1674,57820.0
2018-10-26 13:30:00,21.64,21.64,21.57,21.59,29300.0,20.1581,20.1581,20.0928,20.1115,29300.0
2018-10-26 13:35:00,21.58,21.59,21.53,21.55,43840.0,20.1022,20.1115,20.0556,20.0742,43840.0
2018-10-26 13:40:00,21.55,21.61,21.55,21.61,40592.0,20.0742,20.1301,20.0742,20.1301,40592.0
2018-10-26 13:45:00,21.6,21.62,21.58,21.61,42520.0,20.1208,20.1394,20.1022,20.1301,42520.0
2018-10-26 13:50:00,21.6,21.64,21.59,21.64,56112.0,20.1208,20.1581,20.1115,20.1581,56112.0
2018-10-26 13:55:00,21.64,21.66,21.63,21.64,40364.0,20.1581,20.1767,20.1487,20.1581,40364.0
2018-10-26 14:00:00,21.64,21.66,21.55,21.57,56384.0,20.1581,20.1767,20.0742,20.0928,56384.0
2018-10-26 14:05:00,21.57,21.57,21.53,21.55,37316.0,20.0928,20.0928,20.0556,20.0742,37316.0
2018-10-26 14:10:00,21.55,21.58,21.49,21.51,46632.0,20.0742,20.1022,20.0183,20.037,46632.0
2018-10-26 14:15:00,21.51,21.52,21.48,21.49,54308.0,20.037,20.0463,20.009,20.0183,54308.0
2018-10-26 14:20:00,21.49,21.51,21.42,21.48,151228.0,20.0183,20.037,19.9531,20.009,151228.0
2018-10-26 14:25:00,21.48,21.54,21.47,21.5,68520.0,20.009,20.0649,19.9997,20.0276,68520.0
2018-10-26 14:30:00,21.5,21.53,21.33,21.38,596768.0,20.0276,20.0556,19.8693,19.9159,596768.0
2018-10-26 14:35:00,21.39,21.52,21.39,21.45,183600.0,19.9252,20.0463,19.9252,19.9811,183600.0
2018-10-26 14:40:00,21.45,21.46,21.31,21.34,222820.0,19.9811,19.9904,19.8507,19.8786,222820.0
2018-10-26 14:45:00,21.35,21.36,21.26,21.28,153920.0,19.8879,19.8972,19.8041,19.8227,153920.0
2018-10-26 14:50:00,21.28,21.34,21.25,21.28,164300.0,19.8227,19.8786,19.7948,19.8227,164300.0
2018-10-26 14:55:00,21.28,21.28,21.2,21.21,89104.0,19.8227,19.8227,19.7482,19.7575,89104.0
2018-10-26 15:00:00,21.23,21.23,21.17,21.22,105500.0,19.7761,19.7761,19.7202,19.7668,105500.0
2018-10-26 15:05:00,21.22,21.26,21.19,21.23,201368.0,19.7668,19.8041,19.7389,19.7761,201368.0
2018-10-26 15:10:00,21.24,21.27,21.2,21.21,78864.0,19.7854,19.8134,19.7482,19.7575,78864.0
2018-10-26 15:15:00,21.21,21.33,21.21,21.32,88988.0,19.7575,19.8693,19.7575,19.86,88988.0
2018-10-26 15:20:00,21.32,21.4,21.31,21.36,177784.0,19.86,19.9345,19.8507,19.8972,177784.0
2018-10-26 15:25:00,21.36,21.39,21.31,21.35,92576.0,19.8972,19.9252,19.8507,19.8879,92576.0
2018-10-26 15:30:00,21.35,21.35,21.27,21.28,127736.0,19.8879,19.8879,19.8134,19.8227,127736.0
2018-10-26 15:35:00,21.28,21.43,21.27,21.38,121356.0,19.8227,19.9624,19.8134,19.9159,121356.0
2018-10-26 15:40:00,21.37,21.38,21.27,21.28,139152.0,19.9065,19.9159,19.8134,19.8227,139152.0
2018-10-26 15:45:00,21.27,21.43,21.25,21.37,162616.0,19.8134,19.9624,19.7948,19.9065,162616.0
2018-10-26 15:50:00,21.38,21.45,21.37,21.39,158860.0,19.9159,19.9811,19.9065,19.9252,158860.0
2018-10-26 15:55:00,21.38,21.39,21.21,21.28,611640.0,19.9159,19.9252,19.7575,19.8227,611640.0
2018-10-29 09:30:00,21.61,21.68,21.57,21.66,68728.0,20.1301,20.1953,20.0928,20.1767,68728.0
2018-10-29 09:35:00,21.68,21.69,21.61,21.64,35760.0,20.1953,20.2046,20.1301,20.1581,35760.0
2018-10-29 09:40:00,21.66,21.68,21.61,21.63,70076.0,20.1767,20.1953,20.1301,20.1487,70076.0
2018-10-29 09:45:00,21.63,21.66,21.59,21.61,100280.0,20.1487,20.1767,20.1115,20.1301,100280.0
2018-10-29 09:50:00,21.61,21.64,21.57,21.63,77684.0,20.1301,20.1581,20.0928,20.1487,77684.0
2018-10-29 09:55:00,21.62,21.68,21.62,21.67,46696.0,20.1394,20.1953,20.1394,20.186,46696.0
2018-10-29 10:00:00,21.68,21.75,21.68,21.74,48444.0,20.1953,20.2605,20.1953,20.2512,48444.0
2018-10-29 10:05:00,21.74,21.74,21.68,21.71,61600.0,20.2512,20.2512,20.1953,20.2233,61600.0
2018-10-29 10:10:00,21.72,21.75,21.71,21.75,96220.0,20.2326,20.2605,20.2233,20.2605,96220.0
2018-10-29 10:15:00,21.74,21.78,21.74,21.75,82544.0,20.2512,20.2885,20.2512,20.2605,82544.0
2018-10-29 10:20:00,21.75,21.78,21.74,21.76,67016.0,20.2605,20.2885,20.2512,20.2698,67016.0
2018-10-29 10:25:00,21.76,21.79,21.75,21.79,41600.0,20.2698,20.2978,20.2605,20.2978,41600.0
2018-10-29 10:30:00,21.78,21.81,21.78,21.78,72736.0,20.2885,20.3164,20.2885,20.2885,72736.0
2018-10-29 10:35:00,21.77,21.77,21.68,21.71,72752.0,20.2792,20.2792,20.1953,20.2233,72752.0
2018-10-29 10:40:00,21.7,21.72,21.7,21.72,53692.0,20.2139,20.2326,20.2139,20.2326,53692.0
2018-10-29 10:45:00,21.72,21.74,21.68,21.7,61500.0,20.2326,20.2512,20.1953,20.2139,61500.0
2018-10-29 10:50:00,21.7,21.71,21.68,21.71,71600.0,20.2139,20.2233,20.1953,20.2233,71600.0
2018-10-29 10:55:00,21.71,21.71,21.68,21.68,49008.0,20.2233,20.2233,20.1953,20.1953,49008.0
2018-10-29 11:00:00,21.7,21.71,21.64,21.64,50324.0,20.2139,20.2233,20.1581,20.1581,50324.0
2018-10-29 11:05:00,21.64,21.67,21.63,21.63,65380.0,20.1581,20.186,20.1487,20.1487,65380.0
2018-10-29 11:10:00,21.63,21.63,21.57,21.59,87084.0,20.1487,20.1487,20.0928,20.1115,87084.0
2018-10-29 11:15:00,21.6,21.61,21.58,21.59,61412.0,20.1208,20.1301,20.1022,20.1115,61412.0
2018-10-29 11:20:00,21.59,21.64,21.58,21.64,93008.0,20.1115,20.1581,20.1022,20.1581,93008.0
2018-10-29 11:25:00,21.63,21.69,21.62,21.69,69408.0,20.1487,20.2046,20.1394,20.2046,69408.0
2018-10-29 11:30:00,21.69,21.7,21.66,21.66,64592.0,20.2046,20.2139,20.1767,20.1767,64592.0
2018-10-29 11:35:00,21.66,21.68,21.63,21.64,66880.0,20.1767,20.1953,20.1487,20.1581,66880.0
2018-10-29 11:40:00,21.64,21.68,21.63,21.67,57928.0,20.1581,20.1953,20.1487,20.186,57928.0
2018-10-29 11:45:00,21.67,21.68,21.65,21.66,32800.0,20.186,20.1953,20.1674,20.1767,32800.0
2018-10-29 11:50:00,21.66,21.66,21.57,21.57,57480.0,20.1767,20.1767,20.0928,20.0928,57480.0
2018-10-29 11:55:00,21.56,21.58,21.51,21.52,64380.0,20.0835,20.1022,20.037,20.0463,64380.0
2018-10-29 12:00:00,21.51,21.53,21.49,21.5,151604.0,20.037,20.0556,20.0183,20.0276,151604.0
2018-10-29 12:05:00,21.49,21.49,21.45,21.46,50828.0,20.0183,20.0183,19.9811,19.9904,50828.0
2018-10-29 12:10:00,21.46,21.46,21.43,21.44,65472.0,19.9904,19.9904,19.9624,19.9718,65472.0
2018-10-29 12:15:00,21.44,21.47,21.4,21.4,45200.0,19.9718,19.9997,19.9345,19.9345,45200.0
2018-10-29 12:20:00,21.41,21.43,21.36,21.39,57768.0,19.9438,19.9624,19.8972,19.9252,57768.0
2018-10-29 12:25:00,21.4,21.42,21.37,21.4,65248.0,19.9345,19.9531,19.9065,19.9345,65248.0
2018-10-29 12:30:00,21.39,21.41,21.37,21.38,38800.0,19.9252,19.9438,19.9065,19.9159,38800.0
2018-10-29 12:35:00,21.39,21.43,21.39,21.43,52220.0,19.9252,19.9624,19.9252,19.9624,52220.0
2018-10-29 12:40:00,21.43,21.46,21.42,21.43,40632.0,19.9624,19.9904,19.9531,19.9624,40632.0
2018-10-29 12:45:00,21.43,21.44,21.38,21.38,179864.0,19.9624,19.9718,19.9159,19.9159,179864.0
2018-10-29 12:50:00,21.39,21.4,21.36,21.37,49276.0,19.9252,19.9345,19.8972,19.9065,49276.0
2018-10-29 12:55:00,21.36,21.37,21.31,21.36,54800.0,19.8972,19.9065,19.8507,19.8972,54800.0
2018-10-29 13:00:00,21.36,21.45,21.36,21.44,51764.0,19.8972,19.9811,19.8972,19.9718,51764.0
2018-10-29 13:05:00,21.43,21.49,21.42,21.49,43612.0,19.9624,20.0183,19.9531,20.0183,43612.0
2018-10-29 13:10:00,21.48,21.49,21.44,21.47,138500.0,20.009,20.0183,19.9718,19.9997,138500.0
2018-10-29 13:15:00,21.45,21.47,21.43,21.46,44492.0,19.9811,19.9997,19.9624,19.9904,44492.0
2018-10-29 13:20:00,21.46,21.48,21.44,21.46,42268.0,19.9904,20.009,19.9718,19.9904,42268.0
2018-10-29 13:25:00,21.46,21.46,21.41,21.42,104132.0,19.9904,19.9904,19.9438,19.9531,104132.0
2018-10-29 13:30:00,21.42,21.5,21.41,21.5,43856.0,19.9531,20.0276,19.9438,20.0276,43856.0
2018-10-29 13:35:00,21.5,21.5,21.46,21.48,36736.0,20.0276,20.0276,19.9904,20.009,36736.0
2018-10-29 13:40:00,21.47,21.48,21.43,21.47,59780.0,19.9997,20.009,19.9624,19.9997,59780.0
2018-10-29 13:45:00,21.48,21.5,21.43,21.46,50144.0,20.009,20.0276,19.9624,19.9904,50144.0
2018-10-29 13:50:00,21.45,21.5,21.45,21.48,40808.0,19.9811,20.0276,19.9811,20.009,40808.0
2018-10-29 13:55:00,21.48,21.49,21.45,21.45,33684.0,20.009,20.0183,19.9811,19.9811,33684.0
2018-10-29 14:00:00,21.45,21.45,21.4,21.44,74744.0,19.9811,19.9811,19.9345,19.9718,74744.0
2018-10-29 14:05:00,21.44,21.45,21.42,21.44,57268.0,19.9718,19.9811,19.9531,19.9718,57268.0
2018-10-29 14:10:00,21.43,21.43,21.37,21.38,113996.0,19.9624,19.9624,19.9065,19.9159,113996.0
2018-10-29 14:15:00,21.38,21.38,21.33,21.36,104852.0,19.9159,19.9159,19.8693,19.8972,104852.0
2018-10-29 14:20:00,21.36,21.37,21.34,21.35,108344.0,19.8972,19.9065,19.8786,19.8879,108344.0
2018-10-29 14:25:00,21.35,21.38,21.34,21.34,89812.0,19.8879,19.9159,19.8786,19.8786,89812.0
2018-10-29 14:30:00,21.34,21.36,21.32,21.33,120592.0,19.8786,19.8972,19.86,19.8693,120592.0
2018-10-29 14:35:00,21.33,21.38,21.32,21.37,108372.0,19.8693,19.9159,19.86,19.9065,108372.0
2018-10-29 14:40:00,21.37,21.43,21.36,21.4,67516.0,19.9065,19.9624,19.8972,19.9345,67516.0
2018-10-29 14:45:00,21.39,21.42,21.36,21.37,92408.0,19.9252,19.9531,19.8972,19.9065,92408.0
2018-10-29 14:50:00,21.38,21.38,21.31,21.31,126988.0,19.9159,19.9159,19.8507,19.8507,126988.0
2018-10-29 14:55:00,21.32,21.37,21.31,21.35,57612.0,19.86,19.9065,19.8507,19.8879,57612.0
2018-10-29 15:00:00,21.35,21.35,21.28,21.29,62472.0,19.8879,19.8879,19.8227,19.832,62472.0
2018-10-29 15:05:00,21.29,21.3,21.25,21.26,92360.0,19.832,19.8413,19.7948,19.8041,92360.0
2018-10-29 15:10:00,21.26,21.27,21.2,21.21,150132.0,19.8041,19.8134,19.7482,19.7575,150132.0
2018-10-29 15:15:00,21.21,21.24,21.16,21.22,289272.0,19.7575,19.7854,19.7109,19.7668,289272.0
2018-10-29 15:20:00,21.22,21.23,21.15,21.22,144492.0,19.7668,19.7761,19.7016,19.7668,144492.0
2018-10-29 15:25:00,21.22,21.23,21.17,21.18,198228.0,19.7668,19.7761,19.7202,19.7296,198228.0
2018-10-29 15:30:00,21.18,21.2,21.13,21.18,225424.0,19.7296,19.7482,19.683,19.7296,225424.0
2018-10-29 15:35:00,21.18,21.18,21.12,21.16,311628.0,19.7296,19.7296,19.6737,19.7109,311628.0
2018-10-29 15:40:00,21.15,21.2,21.08,21.1,561120.0,19.7016,19.7482,19.6364,19.655,561120.0
2018-10-29 15:45:00,21.1,21.33,21.09,21.3,468864.0,19.655,19.8693,19.6457,19.8413,468864.0
2018-10-29 15:50:00,21.3,21.36,21.29,21.36,455816.0,19.8413,19.8972,19.832,19.8972,455816.0
2018-10-29 15:55:00,21.36,21.39,21.31,21.36,631256.0,19.8972,19.9252,19.8507,19.8972,631256.0
2018-10-30 09:30:00,21.45,21.53,21.38,21.52,144604.0,19.9811,20.0556,19.9159,20.0463,144604.0
2018-10-30 09:35:00,21.5,21.59,21.47,21.59,65032.0,20.0276,20.1115,19.9997,20.1115,65032.0
2018-10-30 09:40:00,21.61,21.64,21.59,21.62,56336.0,20.1301,20.1581,20.1115,20.1394,56336.0
2018-10-30 09:45:00,21.61,21.65,21.6,21.65,49812.0,20.1301,20.1674,20.1208,20.1674,49812.0
2018-10-30 09:50:00,21.64,21.85,21.64,21.85,75388.0,20.1581,20.3537,20.1581,20.3537,75388.0
2018-10-30 09:55:00,21.81,21.89,21.8,21.82,299324.0,20.3164,20.3909,20.3071,20.3257,299324.0
2018-10-30 10:00:00,21.84,21.88,21.77,21.79,89576.0,20.3444,20.3816,20.2792,20.2978,89576.0
2018-10-30 10:05:00,21.79,21.82,21.77,21.77,88004.0,20.2978,20.3257,20.2792,20.2792,88004.0
2018-10-30 10:10:00,21.77,21.82,21.74,21.81,98016.0,20.2792,20.3257,20.2512,20.3164,98016.0
2018-10-30 10:15:00,21.81,21.85,21.77,21.82,68480.0,20.3164,20.3537,20.2792,20.3257,68480.0
2018-10-30 10:20:00,21.81,21.86,21.79,21.81,47032.0,20.3164,20.363,20.2978,20.3164,47032.0
2018-10-30 10:25:00,21.81,21.82,21.76,21.79,72604.0,20.3164,20.3257,20.2698,20.2978,72604.0
2018-10-30 10:30:00,21.79,21.8,21.78,21.79,95012.0,20.2978,20.3071,20.2885,20.2978,95012.0
2018-10-30 10:35:00,21.79,21.79,21.65,21.68,82296.0,20.2978,20.2978,20.1674,20.1953,82296.0
2018-10-30 10:40:00,21.67,21.69,21.64,21.66,46412.0,20.186,20.2046,20.1581,20.1767,46412.0
2018-10-30 10:45:00,21.64,21.73,21.64,21.72,55000.0,20.1581,20.2419,20.1581,20.2326,55000.0
2018-10-30 10:50:00,21.72,21.74,21.66,21.67,61064.0,20.2326,20.2512,20.1767,20.186,61064.0
2018-10-30 10:55:00,21.67,21.71,21.66,21.68,70112.0,20.186,20.2233,20.1767,20.1953,70112.0
2018-10-30 11:00:00,21.68,21.74,21.67,21.7,83488.0,20.1953,20.2512,20.186,20.2139,83488.0
2018-10-30 11:05:00,21.7,21.77,21.69,21.75,60068.0,20.2139,20.2792,20.2046,20.2605,60068.0
2018-10-30 11:10:00,21.75,21.76,21.67,21.68,118224.0,20.2605,20.2698,20.186,20.1953,118224.0
2018-10-30 11:15:00,21.68,21.71,21.64,21.7,128400.0,20.1953,20.2233,20.1581,20.2139,128400.0
2018-10-30 11:20:00,21.71,21.74,21.69,21.71,72336.0,20.2233,20.2512,20.2046,20.2233,72336.0
2018-10-30 11:25:00,21.71,21.79,21.71,21.77,58240.0,20.2233,20.2978,20.2233,20.2792,58240.0
2018-10-30 11:30:00,21.77,21.82,21.76,21.8,58856.0,20.2792,20.3257,20.2698,20.3071,58856.0
2018-10-30 11:35:00,21.8,21.83,21.78,21.81,47596.0,20.3071,20.335,20.2885,20.3164,47596.0
2018-10-30 11:40:00,21.81,21.82,21.79,21.8,43152.0,20.3164,20.3257,20.2978,20.3071,43152.0
2018-10-30 11:45:00,21.8,21.86,21.79,21.85,49956.0,20.3071,20.363,20.2978,20.3537,49956.0
2018-10-30 11:50:00,21.86,21.86,21.8,21.8,32840.0,20.363,20.363,20.3071,20.3071,32840.0
2018-10-30 11:55:00,21.8,21.8,21.76,21.77,45300.0,20.3071,20.3071,20.2698,20.2792,45300.0
2018-10-30 12:00:00,21.78,21.8,21.76,21.78,82172.0,20.2885,20.3071,20.2698,20.2885,82172.0
2018-10-30 12:05:00,21.78,21.84,21.78,21.83,80192.0,20.2885,20.3444,20.2885,20.335,80192.0
2018-10-30 12:10:00,21.84,21.86,21.79,21.8,85976.0,20.3444,20.363,20.2978,20.3071,85976.0
2018-10-30 12:15:00,21.81,21.84,21.79,21.83,56488.0,20.3164,20.3444,20.2978,20.335,56488.0
2018-10-30 12:20:00,21.83,21.84,21.81,21.83,39136.0,20.335,20.3444,20.3164,20.335,39136.0
2018-10-30 12:25:00,21.83,21.86,21.83,21.84,34040.0,20.335,20.363,20.335,20.3444,34040.0
2018-10-30 12:30:00,21.84,21.84,21.79,21.81,183548.0,20.3444,20.3444,20.2978,20.3164,183548.0
2018-10-30 12:35:00,21.82,21.84,21.81,21.84,58292.0,20.3257,20.3444,20.3164,20.3444,58292.0
2018-10-30 12:40:00,21.84,21.85,21.81,21.84,113444.0,20.3444,20.3537,20.3164,20.3444,113444.0
2018-10-30 12:45:00,21.83,21.87,21.82,21.87,57668.0,20.335,20.3723,20.3257,20.3723,57668.0
2018-10-30 12:50:00,21.87,21.88,21.83,21.84,54796.0,20.3723,20.3816,20.335,20.3444,54796.0
2018-10-30 12:55:00,21.84,21.85,21.76,21.78,72184.0,20.3444,20.3537,20.2698,20.2885,72184.0
2018-10-30 13:00:00,21.78,21.82,21.75,21.81,103444.0,20.2885,20.3257,20.2605,20.3164,103444.0
2018-10-30 13:05:00,21.81,21.84,21.81,21.82,45652.0,20.3164,20.3444,20.3164,20.3257,45652.0
2018-10-30 13:10:00,21.82,21.82,21.75,21.76,400852.0,20.3257,20.3257,20.2605,20.2698,400852.0
2018-10-30 13:15:00,21.77,21.84,21.77,21.81,64340.0,20.2792,20.3444,20.2792,20.3164,64340.0
2018-10-30 13:20:00,21.81,21.86,21.81,21.82,76120.0,20.3164,20.363,20.3164,20.3257,76120.0
2018-10-30 13:25:00,21.82,21.84,21.79,21.8,115868.0,20.3257,20.3444,20.2978,20.3071,115868.0
2018-10-30 13:30:00,21.8,21.81,21.75,21.77,99216.0,20.3071,20.3164,20.2605,20.2792,99216.0
2018-10-30 13:35:00,21.76,21.79,21.75,21.79,101916.0,20.2698,20.2978,20.2605,20.2978,101916.0
2018-10-30 13:40:00,21.79,21.88,21.79,21.87,94656.0,20.2978,20.3816,20.2978,20.3723,94656.0
2018-10-30 13:45:00,21.87,21.88,21.83,21.87,58896.0,20.3723,20.3816,20.335,20.3723,58896.0
2018-10-30 13:50:00,21.87,21.88,21.83,21.84,58084.0,20.3723,20.3816,20.335,20.3444,58084.0
2018-10-30 13:55:00,21.84,21.9,21.83,21.89,70812.0,20.3444,20.4002,20.335,20.3909,70812.0
2018-10-30 14:00:00,21.89,21.91,21.81,21.82,94284.0,20.3909,20.4096,20.3164,20.3257,94284.0
2018-10-30 14:05:00,21.82,21.84,21.79,21.8,82860.0,20.3257,20.3444,20.2978,20.3071,82860.0
2018-10-30 14:10:00,21.8,21.84,21.78,21.82,68080.0,20.3071,20.3444,20.2885,20.3257,68080.0
2018-10-30 14:15:00,21.83,21.84,21.8,21.81,90952.0,20.335,20.3444,20.3071,20.3164,90952.0
2018-10-30 14:20:00,21.82,21.9,21.82,21.88,109992.0,20.3257,20.4002,20.3257,20.3816,109992.0
2018-10-30 14:25:00,21.88,21.89,21.84,21.86,81200.0,20.3816,20.3909,20.3444,20.363,81200.0
2018-10-30 14:30:00,21.86,21.92,21.83,21.92,109828.0,20.363,20.4189,20.335,20.4189,109828.0
2018-10-30 14:35:00,21.92,21.92,21.89,21.91,101228.0,20.4189,20.4189,20.3909,20.4096,101228.0
2018-10-30 14:40:00,21.92,21.92,21.87,21.9,98128.0,20.4189,20.4189,20.3723,20.4002,98128.0
2018-10-30 14:45:00,21.91,21.93,21.9,21.93,110096.0,20.4096,20.4282,20.4002,20.4282,110096.0
2018-10-30 14:50:00,21.94,22.03,21.94,22.0,133052.0,20.4375,20.5213,20.4375,20.4934,133052.0
2018-10-30 14:55:00,22.0,22.06,21.99,22.03,126072.0,20.4934,20.5493,20.4841,20.5213,126072.0
2018-10-30 15:00:00,22.04,22.04,21.97,22.02,136408.0,20.5307,20.5307,20.4655,20.512,136408.0
2018-10-30 15:05:00,22.02,22.04,21.99,22.03,155904.0,20.512,20.5307,20.4841,20.5213,155904.0
2018-10-30 15:10:00,22.03,22.11,22.03,22.05,157180.0,20.5213,20.5959,20.5213,20.54,157180.0
2018-10-30 15:15:00,22.05,22.09,22.03,22.06,170420.0,20.54,20.5772,20.5213,20.5493,170420.0
2018-10-30 15:20:00,22.05,22.05,21.99,22.01,131056.0,20.54,20.54,20.4841,20.5027,131056.0
2018-10-30 15:25:00,22.01,22.1,22.0,22.07,311936.0,20.5027,20.5866,20.4934,20.5586,311936.0
2018-10-30 15:30:00,22.07,22.1,22.04,22.09,301996.0,20.5586,20.5866,20.5307,20.5772,301996.0
2018-10-30 15:35:00,22.09,22.1,22.06,22.06,300448.0,20.5772,20.5866,20.5493,20.5493,300448.0
2018-10-30 15:40:00,22.07,22.13,22.06,22.12,349404.0,20.5586,20.6145,20.5493,20.6052,349404.0
2018-10-30 15:45:00,22.12,22.13,22.09,22.11,426316.0,20.6052,20.6145,20.5772,20.5959,426316.0
2018-10-30 15:50:00,22.11,22.16,22.11,22.16,358120.0,20.5959,20.6424,20.5959,20.6424,358120.0
2018-10-30 15:55:00,22.16,22.18,22.11,22.12,609124.0,20.6424,20.6611,20.5959,20.6052,609124.0
2018-10-31 09:30:00,22.33,22.34,22.2,22.22,168140.0,20.8008,20.8101,20.6797,20.6983,168140.0
2018-10-31 09:35:00,22.24,22.38,22.22,22.34,484228.0,20.717,20.8474,20.6983,20.8101,484228.0
2018-10-31 09:40:00,22.35,22.42,22.33,22.35,53264.0,20.8194,20.8846,20.8008,20.8194,53264.0
2018-10-31 09:45:00,22.33,22.48,22.33,22.48,137424.0,20.8008,20.9405,20.8008,20.9405,137424.0
2018-10-31 09:50:00,22.48,22.59,22.47,22.54,117572.0,20.9405,21.043,20.9312,20.9964,117572.0
2018-10-31 09:55:00,22.54,22.56,22.46,22.55,194528.0,20.9964,21.0151,20.9219,21.0057,194528.0
2018-10-31 10:00:00,22.52,22.55,22.47,22.5,236032.0,20.9778,21.0057,20.9312,20.9592,236032.0
2018-10-31 10:05:00,22.52,22.52,22.45,22.45,101836.0,20.9778,20.9778,20.9126,20.9126,101836.0
2018-10-31 10:10:00,22.44,22.48,22.43,22.44,152984.0,20.9033,20.9405,20.894,20.9033,152984.0
2018-10-31 10:15:00,22.44,22.51,22.44,22.5,54344.0,20.9033,20.9685,20.9033,20.9592,54344.0
2018-10-31 10:20:00,22.5,22.55,22.48,22.53,123168.0,20.9592,21.0057,20.9405,20.9871,123168.0
2018-10-31 10:25:00,22.52,22.53,22.47,22.47,104196.0,20.9778,20.9871,20.9312,20.9312,104196.0
2018-10-31 10:30:00,22.48,22.51,22.45,22.49,89544.0,20.9405,20.9685,20.9126,20.9498,89544.0
2018-10-31 10:35:00,22.49,22.49,22.43,22.47,61236.0,20.9498,20.9498,20.894,20.9312,61236.0
2018-10-31 10:40:00,22.47,22.5,22.47,22.5,75088.0,20.9312,20.9592,20.9312,20.9592,75088.0
2018-10-31 10:45:00,22.51,22.52,22.41,22.41,146928.0,20.9685,20.9778,20.8753,20.8753,146928.0
2018-10-31 10:50:00,22.41,22.45,22.41,22.43,65960.0,20.8753,20.9126,20.8753,20.894,65960.0
2018-10-31 10:55:00,22.44,22.45,22.41,22.41,61380.0,20.9033,20.9126,20.8753,20.8753,61380.0
2018-10-31 11:00:00,22.41,22.42,22.36,22.39,110416.0,20.8753,20.8846,20.8287,20.8567,110416.0
2018-10-31 11:05:00,22.4,22.42,22.36,22.37,78472.0,20.866,20.8846,20.8287,20.8381,78472.0
2018-10-31 11:10:00,22.38,22.4,22.35,22.37,67292.0,20.8474,20.866,20.8194,20.8381,67292.0
2018-10-31 11:15:00,22.37,22.4,22.36,22.39,47912.0,20.8381,20.866,20.8287,20.8567,47912.0
2018-10-31 11:20:00,22.4,22.47,22.4,22.47,62536.0,20.866,20.9312,20.866,20.9312,62536.0
2018-10-31 11:25:00,22.47,22.47,22.45,22.45,67716.0,20.9312,20.9312,20.9126,20.9126,67716.0
2018-10-31 11:30:00,22.46,22.46,22.37,22.37,81204.0,20.9219,20.9219,20.8381,20.8381,81204.0
2018-10-31 11:35:00,22.37,22.41,22.37,22.41,164716.0,20.8381,20.8753,20.8381,20.8753,164716.0
2018-10-31 11:40:00,22.41,22.42,22.31,22.31,52580.0,20.8753,20.8846,20.7822,20.7822,52580.0
2018-10-31 11:45:00,22.31,22.36,22.31,22.35,39028.0,20.7822,20.8287,20.7822,20.8194,39028.0
2018-10-31 11:50:00,22.35,22.38,22.35,22.37,199916.0,20.8194,20.8474,20.8194,20.8381,199916.0
2018-10-31 11:55:00,22.36,22.36,22.31,22.34,53196.0,20.8287,20.8287,20.7822,20.8101,53196.0
2018-10-31 12:00:00,22.34,22.35,22.25,22.26,46488.0,20.8101,20.8194,20.7263,20.7356,46488.0
2018-10-31 12:05:00,22.25,22.27,22.24,22.27,51308.0,20.7263,20.7449,20.717,20.7449,51308.0
2018-10-31 12:10:00,22.26,22.31,22.25,22.31,76892.0,20.7356,20.7822,20.7263,20.7822,76892.0
2018-10-31 12:15:00,22.31,22.32,22.29,22.31,87308.0,20.7822,20.7915,20.7635,20.7822,87308.0
2018-10-31 12:20:00,22.31,22.32,22.29,22.32,76024.0,20.7822,20.7915,20.7635,20.7915,76024.0
2018-10-31 12:25:00,22.32,22.33,22.31,22.31,86544.0,20.7915,20.8008,20.7822,20.7822,86544.0
2018-10-31 12:30:00,22.31,22.31,22.26,22.28,93792.0,20.7822,20.7822,20.7356,20.7542,93792.0
2018-10-31 12:35:00,22.29,22.33,22.28,22.33,41172.0,20.7635,20.8008,20.7542,20.8008,41172.0
2018-10-31 12:40:00,22.33,22.38,22.31,22.37,74416.0,20.8008,20.8474,20.7822,20.8381,74416.0
2018-10-31 12:45:00,22.36,22.41,22.36,22.4,62856.0,20.8287,20.8753,20.8287,20.866,62856.0
2018-10-31 12:50:00,22.4,22.42,22.38,22.41,46036.0,20.866,20.8846,20.8474,20.8753,46036.0
2018-10-31 12:55:00,22.42,22.43,22.39,22.39,54380.0,20.8846,20.894,20.8567,20.8567,54380.0
2018-10-31 13:00:00,22.4,22.4,22.37,22.38,60412.0,20.866,20.866,20.8381,20.8474,60412.0
2018-10-31 13:05:00,22.38,22.43,22.38,22.43,44424.0,20.8474,20.894,20.8474,20.894,44424.0
2018-10-31 13:10:00,22.43,22.48,22.43,22.48,71108.0,20.894,20.9405,20.894,20.9405,71108.0
2018-10-31 13:15:00,22.47,22.48,22.45,22.45,52984.0,20.9312,20.9405,20.9126,20.9126,52984.0
2018-10-31 13:20:00,22.45,22.46,22.4,22.41,54980.0,20.9126,20.9219,20.866,20.8753,54980.0
2018-10-31 13:25:00,22.41,22.41,22.38,22.38,44972.0,20.8753,20.8753,20.8474,20.8474,44972.0
2018-10-31 13:30:00,22.39,22.4,22.38,22.4,159160.0,20.8567,20.866,20.8474,20.866,159160.0
2018-10-31 13:35:00,22.4,22.41,22.37,22.38,77880.0,20.866,20.8753,20.8381,20.8474,77880.0
2018-10-31 13:40:00,22.38,22.4,22.36,22.4,89004.0,20.8474,20.866,20.8287,20.866,89004.0
2018-10-31 13:45:00,22.4,22.44,22.4,22.44,56404.0,20.866,20.9033,20.866,20.9033,56404.0
2018-10-31 13:50:00,22.44,22.46,22.43,22.46,52052.0,20.9033,20.9219,20.894,20.9219,52052.0
2018-10-31 13:55:00,22.46,22.47,22.44,22.44,52072.0,20.9219,20.9312,20.9033,20.9033,52072.0
2018-10-31 14:00:00,22.44,22.44,22.39,22.42,137640.0,20.9033,20.9033,20.8567,20.8846,137640.0
2018-10-31 14:05:00,22.42,22.45,22.41,22.43,91100.0,20.8846,20.9126,20.8753,20.894,91100.0
2018-10-31 14:10:00,22.44,22.47,22.43,22.47,41816.0,20.9033,20.9312,20.894,20.9312,41816.0
2018-10-31 14:15:00,22.47,22.49,22.46,22.47,54940.0,20.9312,20.9498,20.9219,20.9312,54940.0
2018-10-31 14:20:00,22.47,22.48,22.44,22.45,93336.0,20.9312,20.9405,20.9033,20.9126,93336.0
2018-10-31 14:25:00,22.44,22.47,22.43,22.47,66588.0,20.9033,20.9312,20.894,20.9312,66588.0
2018-10-31 14:30:00,22.47,22.48,22.45,22.46,253840.0,20.9312,20.9405,20.9126,20.9219,253840.0
2018-10-31 14:35:00,22.46,22.46,22.41,22.44,82000.0,20.9219,20.9219,20.8753,20.9033,82000.0
2018-10-31 14:40:00,22.44,22.48,22.43,22.43,52012.0,20.9033,20.9405,20.894,20.894,52012.0
2018-10-31 14:45:00,22.44,22.44,22.4,22.41,51296.0,20.9033,20.9033,20.866,20.8753,51296.0
2018-10-31 14:50:00,22.4,22.43,22.4,22.42,60292.0,20.866,20.894,20.866,20.8846,60292.0
2018-10-31 14:55:00,22.42,22.43,22.41,22.43,82364.0,20.8846,20.894,20.8753,20.894,82364.0
2018-10-31 15:00:00,22.42,22.45,22.42,22.45,95984.0,20.8846,20.9126,20.8846,20.9126,95984.0
2018-10-31 15:05:00,22.45,22.46,22.42,22.42,105836.0,20.9126,20.9219,20.8846,20.8846,105836.0
2018-10-31 15:10:00,22.42,22.47,22.42,22.47,77476.0,20.8846,20.9312,20.8846,20.9312,77476.0
2018-10-31 15:15:00,22.47,22.5,22.45,22.47,113128.0,20.9312,20.9592,20.9126,20.9312,113128.0
2018-10-31 15:20:00,22.47,22.49,22.39,22.42,118040.0,20.9312,20.9498,20.8567,20.8846,118040.0
2018-10-31 15:25:00,22.42,22.43,22.39,22.43,130908.0,20.8846,20.894,20.8567,20.894,130908.0
2018-10-31 15:30:00,22.43,22.44,22.39,22.41,156236.0,20.894,20.9033,20.8567,20.8753,156236.0
2018-10-31 15:35:00,22.41,22.42,22.38,22.4,295976.0,20.8753,20.8846,20.8474,20.866,295976.0
2018-10-31 15:40:00,22.4,22.45,22.39,22.43,356956.0,20.866,20.9126,20.8567,20.894,356956.0
2018-10-31 15:45:00,22.43,22.44,22.35,22.36,335996.0,20.894,20.9033,20.8194,20.8287,335996.0
2018-10-31 15:50:00,22.36,22.4,22.36,22.39,427380.0,20.8287,20.866,20.8287,20.8567,427380.0
2018-10-31 15:55:00,22.39,22.41,22.35,22.37,971396.0,20.8567,20.8753,20.8194,20.8381,971396.0
2018-11-01 09:30:00,22.38,22.47,22.38,22.43,210408.0,20.8474,20.9312,20.8474,20.894,210408.0
2018-11-01 09:35:00,22.42,22.45,22.38,22.4,34776.0,20.8846,20.9126,20.8474,20.866,34776.0
2018-11-01 09:40:00,22.4,22.45,22.39,22.43,89180.0,20.866,20.9126,20.8567,20.894,89180.0
2018-11-01 09:45:00,22.42,22.42,22.36,22.41,131400.0,20.8846,20.8846,20.8287,20.8753,131400.0
2018-11-01 09:50:00,22.42,22.53,22.4,22.52,98820.0,20.8846,20.9871,20.866,20.9778,98820.0
2018-11-01 09:55:00,22.51,22.52,22.47,22.47,59684.0,20.9685,20.9778,20.9312,20.9312,59684.0
2018-11-01 10:00:00,22.47,22.5,22.43,22.48,89856.0,20.9312,20.9592,20.894,20.9405,89856.0
2018-11-01 10:05:00,22.49,22.5,22.43,22.49,136340.0,20.9498,20.9592,20.894,20.9498,136340.0
2018-11-01 10:10:00,22.5,22.52,22.48,22.5,176016.0,20.9592,20.9778,20.9405,20.9592,176016.0
2018-11-01 10:15:00,22.49,22.53,22.47,22.49,28020.0,20.9498,20.9871,20.9312,20.9498,28020.0
2018-11-01 10:20:00,22.49,22.51,22.47,22.49,55264.0,20.9498,20.9685,20.9312,20.9498,55264.0
2018-11-01 10:25:00,22.49,22.52,22.48,22.49,129232.0,20.9498,20.9778,20.9405,20.9498,129232.0
2018-11-01 10:30:00,22.49,22.54,22.48,22.52,214952.0,20.9498,20.9964,20.9405,20.9778,214952.0
2018-11-01 10:35:00,22.52,22.54,22.51,22.52,25892.0,20.9778,20.9964,20.9685,20.9778,25892.0
2018-11-01 10:40:00,22.52,22.53,22.5,22.53,16000.0,20.9778,20.9871,20.9592,20.9871,16000.0
2018-11-01 10:45:00,22.53,22.56,22.52,22.52,13172.0,20.9871,21.0151,20.9778,20.9778,13172.0
2018-11-01 10:50:00,22.54,22.58,22.52,22.52,167972.0,20.9964,21.0337,20.9778,20.9778,167972.0
2018-11-01 10:55:00,22.52,22.55,22.5,22.54,35092.0,20.9778,21.0057,20.9592,20.9964,35092.0
2018-11-01 11:00:00,22.55,22.57,22.52,22.54,53028.0,21.0057,21.0244,20.9778,20.9964,53028.0
2018-11-01 11:05:00,22.55,22.57,22.52,22.55,70980.0,21.0057,21.0244,20.9778,21.0057,70980.0
2018-11-01 11:10:00,22.56,22.58,22.54,22.57,100088.0,21.0151,21.0337,20.9964,21.0244,100088.0
2018-11-01 11:15:00,22.57,22.57,22.53,22.56,86840.0,21.0244,21.0244,20.9871,21.0151,86840.0
2018-11-01 11:20:00,22.57,22.59,22.56,22.59,22132.0,21.0244,21.043,21.0151,21.043,22132.0
2018-11-01 11:25:00,22.59,22.61,22.58,22.61,49104.0,21.043,21.0616,21.0337,21.0616,49104.0
2018-11-01 11:30:00,22.61,22.62,22.59,22.59,190464.0,21.0616,21.0709,21.043,21.043,190464.0
2018-11-01 11:35:00,22.59,22.64,22.58,22.62,113608.0,21.043,21.0896,21.0337,21.0709,113608.0
2018-11-01 11:40:00,22.63,22.64,22.61,22.63,18776.0,21.0803,21.0896,21.0616,21.0803,18776.0
2018-11-01 11:45:00,22.64,22.65,22.6,22.6,140908.0,21.0896,21.0989,21.0523,21.0523,140908.0
2018-11-01 11:50:00,22.61,22.63,22.59,22.62,91424.0,21.0616,21.0803,21.043,21.0709,91424.0
2018-11-01 11:55:00,22.62,22.63,22.56,22.56,25600.0,21.0709,21.0803,21.0151,21.0151,25600.0
2018-11-01 12:00:00,22.57,22.57,22.53,22.55,20392.0,21.0244,21.0244,20.9871,21.0057,20392.0
2018-11-01 12:05:00,22.54,22.55,22.53,22.54,25376.0,20.9964,21.0057,20.9871,20.9964,25376.0
2018-11-01 12:10:00,22.53,22.55,22.52,22.54,23600.0,20.9871,21.0057,20.9778,20.9964,23600.0
2018-11-01 12:15:00,22.54,22.54,22.5,22.5,19796.0,20.9964,20.9964,20.9592,20.9592,19796.0
2018-11-01 12:20:00,22.5,22.51,22.49,22.5,14744.0,20.9592,20.9685,20.9498,20.9592,14744.0
2018-11-01 12:25:00,22.5,22.5,22.48,22.5,43656.0,20.9592,20.9592,20.9405,20.9592,43656.0
2018-11-01 12:30:00,22.5,22.51,22.49,22.5,41040.0,20.9592,20.9685,20.9498,20.9592,41040.0
2018-11-01 12:35:00,22.5,22.5,22.48,22.49,42984.0,20.9592,20.9592,20.9405,20.9498,42984.0
2018-11-01 12:40:00,22.5,22.51,22.49,22.5,41740.0,20.9592,20.9685,20.9498,20.9592,41740.0
2018-11-01 12:45:00,22.5,22.51,22.48,22.51,35000.0,20.9592,20.9685,20.9405,20.9685,35000.0
2018-11-01 12:50:00,22.52,22.52,22.5,22.5,25756.0,20.9778,20.9778,20.9592,20.9592,25756.0
2018-11-01 12:55:00,22.5,22.52,22.5,22.52,33660.0,20.9592,20.9778,20.9592,20.9778,33660.0
2018-11-01 13:00:00,22.52,22.52,22.5,22.5,19680.0,20.9778,20.9778,20.9592,20.9592,19680.0
2018-11-01 13:05:00,22.51,22.52,22.48,22.5,36800.0,20.9685,20.9778,20.9405,20.9592,36800.0
2018-11-01 13:10:00,22.5,22.52,22.49,22.51,39828.0,20.9592,20.9778,20.9498,20.9685,39828.0
2018-11-01 13:15:00,22.51,22.52,22.5,22.5,44084.0,20.9685,20.9778,20.9592,20.9592,44084.0
2018-11-01 13:20:00,22.5,22.5,22.49,22.49,29800.0,20.9592,20.9592,20.9498,20.9498,29800.0
2018-11-01 13:25:00,22.5,22.52,22.5,22.52,16644.0,20.9592,20.9778,20.9592,20.9778,16644.0
2018-11-01 13:30:00,22.52,22.52,22.5,22.5,16200.0,20.9778,20.9778,20.9592,20.9592,16200.0
2018-11-01 13:35:00,22.51,22.51,22.48,22.49,27460.0,20.9685,20.9685,20.9405,20.9498,27460.0
2018-11-01 13:40:00,22.48,22.51,22.48,22.5,19836.0,20.9405,20.9685,20.9405,20.9592,19836.0
2018-11-01 13:45:00,22.5,22.5,22.47,22.48,42420.0,20.9592,20.9592,20.9312,20.9405,42420.0
2018-11-01 13:50:00,22.47,22.49,22.47,22.49,32360.0,20.9312,20.9498,20.9312,20.9498,32360.0
2018-11-01 13:55:00,22.49,22.51,22.48,22.5,35688.0,20.9498,20.9685,20.9405,20.9592,35688.0
2018-11-01 14:00:00,22.5,22.51,22.49,22.5,68652.0,20.9592,20.9685,20.9498,20.9592,68652.0
2018-11-01 14:05:00,22.5,22.5,22.47,22.48,50328.0,20.9592,20.9592,20.9312,20.9405,50328.0
2018-11-01 14:10:00,22.48,22.49,22.48,22.49,60820.0,20.9405,20.9498,20.9405,20.9498,60820.0
2018-11-01 14:15:00,22.49,22.5,22.49,22.5,64048.0,20.9498,20.9592,20.9498,20.9592,64048.0
2018-11-01 14:20:00,22.5,22.5,22.49,22.5,50400.0,20.9592,20.9592,20.9498,20.9592,50400.0
2018-11-01 14:25:00,22.5,22.5,22.47,22.47,90812.0,20.9592,20.9592,20.9312,20.9312,90812.0
2018-11-01 14:30:00,22.47,22.47,22.43,22.44,104492.0,20.9312,20.9312,20.894,20.9033,104492.0
2018-11-01 14:35:00,22.44,22.46,22.43,22.43,79100.0,20.9033,20.9219,20.894,20.894,79100.0
2018-11-01 14:40:00,22.43,22.44,22.42,22.44,61208.0,20.894,20.9033,20.8846,20.9033,61208.0
2018-11-01 14:45:00,22.44,22.46,22.43,22.45,78280.0,20.9033,20.9219,20.894,20.9126,78280.0
2018-11-01 14:50:00,22.45,22.45,22.43,22.44,116200.0,20.9126,20.9126,20.894,20.9033,116200.0
2018-11-01 14:55:00,22.44,22.49,22.44,22.48,197936.0,20.9033,20.9498,20.9033,20.9405,197936.0
2018-11-01 15:00:00,22.48,22.48,22.45,22.45,111648.0,20.9405,20.9405,20.9126,20.9126,111648.0
2018-11-01 15:05:00,22.45,22.45,22.43,22.45,108544.0,20.9126,20.9126,20.894,20.9126,108544.0
2018-11-01 15:10:00,22.45,22.47,22.43,22.46,85604.0,20.9126,20.9312,20.894,20.9219,85604.0
2018-11-01 15:15:00,22.46,22.47,22.44,22.44,125576.0,20.9219,20.9312,20.9033,20.9033,125576.0
2018-11-01 15:20:00,22.45,22.48,22.43,22.47,107268.0,20.9126,20.9405,20.894,20.9312,107268.0
2018-11-01 15:25:00,22.47,22.5,22.47,22.5,73568.0,20.9312,20.9592,20.9312,20.9592,73568.0
2018-11-01 15:30:00,22.5,22.5,22.48,22.49,154180.0,20.9592,20.9592,20.9405,20.9498,154180.0
2018-11-01 15:35:00,22.49,22.49,22.46,22.47,212740.0,20.9498,20.9498,20.9219,20.9312,212740.0
2018-11-01 15:40:00,22.48,22.5,22.47,22.49,305864.0,20.9405,20.9592,20.9312,20.9498,305864.0
2018-11-01 15:45:00,22.49,22.5,22.47,22.49,284724.0,20.9498,20.9592,20.9312,20.9498,284724.0
2018-11-01 15:50:00,22.49,22.5,22.48,22.49,149508.0,20.9498,20.9592,20.9405,20.9498,149508.0
2018-11-01 15:55:00,22.49,22.52,22.46,22.46,694356.0,20.9498,20.9778,20.9219,20.9219,694356.0
2018-11-02 09:30:00,22.58,22.74,22.51,22.63,132832.0,21.0337,21.1827,20.9685,21.0803,132832.0
2018-11-02 09:35:00,22.61,22.64,22.58,22.59,52068.0,21.0616,21.0896,21.0337,21.043,52068.0
2018-11-02 09:40:00,22.61,22.7,22.61,22.66,23828.0,21.0616,21.1455,21.0616,21.1082,23828.0
2018-11-02 09:45:00,22.65,22.68,22.64,22.68,75708.0,21.0989,21.1268,21.0896,21.1268,75708.0
2018-11-02 09:50:00,22.68,22.69,22.61,22.61,274628.0,21.1268,21.1361,21.0616,21.0616,274628.0
2018-11-02 09:55:00,22.61,22.62,22.6,22.61,25164.0,21.0616,21.0709,21.0523,21.0616,25164.0
2018-11-02 10:00:00,22.61,22.61,22.58,22.58,53676.0,21.0616,21.0616,21.0337,21.0337,53676.0
2018-11-02 10:05:00,22.58,22.59,22.57,22.59,21040.0,21.0337,21.043,21.0244,21.043,21040.0
2018-11-02 10:10:00,22.59,22.63,22.58,22.6,67412.0,21.043,21.0803,21.0337,21.0523,67412.0
2018-11-02 10:15:00,22.6,22.65,22.59,22.63,35768.0,21.0523,21.0989,21.043,21.0803,35768.0
2018-11-02 10:20:00,22.63,22.63,22.58,22.59,37092.0,21.0803,21.0803,21.0337,21.043,37092.0
2018-11-02 10:25:00,22.58,22.6,22.55,22.56,31404.0,21.0337,21.0523,21.0057,21.0151,31404.0
2018-11-02 10:30:00,22.55,22.56,22.53,22.54,28992.0,21.0057,21.0151,20.9871,20.9964,28992.0
2018-11-02 10:35:00,22.53,22.53,22.48,22.5,27944.0,20.9871,20.9871,20.9405,20.9592,27944.0
2018-11-02 10:40:00,22.49,22.53,22.47,22.5,38600.0,20.9498,20.9871,20.9312,20.9592,38600.0
2018-11-02 10:45:00,22.5,22.52,22.49,22.5,74028.0,20.9592,20.9778,20.9498,20.9592,74028.0
2018-11-02 10:50:00,22.5,22.52,22.5,22.52,41964.0,20.9592,20.9778,20.9592,20.9778,41964.0
2018-11-02 10:55:00,22.52,22.56,22.5,22.52,132924.0,20.9778,21.0151,20.9592,20.9778,132924.0
2018-11-02 11:00:00,22.53,22.53,22.48,22.49,61304.0,20.9871,20.9871,20.9405,20.9498,61304.0
2018-11-02 11:05:00,22.49,22.52,22.49,22.52,129164.0,20.9498,20.9778,20.9498,20.9778,129164.0
2018-11-02 11:10:00,22.52,22.54,22.47,22.49,74824.0,20.9778,20.9964,20.9312,20.9498,74824.0
2018-11-02 11:15:00,22.48,22.5,22.45,22.47,229796.0,20.9405,20.9592,20.9126,20.9312,229796.0
2018-11-02 11:20:00,22.46,22.47,22.41,22.47,89344.0,20.9219,20.9312,20.8753,20.9312,89344.0
2018-11-02 11:25:00,22.46,22.47,22.41,22.45,131948.0,20.9219,20.9312,20.8753,20.9126,131948.0
2018-11-02 11:30:00,22.45,22.49,22.43,22.47,59120.0,20.9126,20.9498,20.894,20.9312,59120.0
2018-11-02 11:35:00,22.48,22.49,22.43,22.48,78644.0,20.9405,20.9498,20.894,20.9405,78644.0
2018-11-02 11:40:00,22.49,22.5,22.46,22.49,114272.0,20.9498,20.9592,20.9219,20.9498,114272.0
2018-11-02 11:45:00,22.48,22.49,22.46,22.48,93096.0,20.9405,20.9498,20.9219,20.9405,93096.0
2018-11-02 11:50:00,22.49,22.51,22.49,22.49,101532.0,20.9498,20.9685,20.9498,20.9498,101532.0
2018-11-02 11:55:00,22.49,22.51,22.47,22.51,122284.0,20.9498,20.9685,20.9312,20.9685,122284.0
2018-11-02 12:00:00,22.51,22.51,22.48,22.49,123728.0,20.9685,20.9685,20.9405,20.9498,123728.0
2018-11-02 12:05:00,22.5,22.51,22.48,22.48,54196.0,20.9592,20.9685,20.9405,20.9405,54196.0
2018-11-02 12:10:00,22.48,22.51,22.48,22.5,38800.0,20.9405,20.9685,20.9405,20.9592,38800.0
2018-11-02 12:15:00,22.5,22.53,22.5,22.5,54800.0,20.9592,20.9871,20.9592,20.9592,54800.0
2018-11-02 12:20:00,22.5,22.51,22.49,22.51,53640.0,20.9592,20.9685,20.9498,20.9685,53640.0
2018-11-02 12:25:00,22.51,22.53,22.5,22.52,51220.0,20.9685,20.9871,20.9592,20.9778,51220.0
2018-11-02 12:30:00,22.52,22.52,22.47,22.49,139520.0,20.9778,20.9778,20.9312,20.9498,139520.0
2018-11-02 12:35:00,22.49,22.51,22.47,22.48,215620.0,20.9498,20.9685,20.9312,20.9405,215620.0
2018-11-02 12:40:00,22.47,22.5,22.47,22.48,119116.0,20.9312,20.9592,20.9312,20.9405,119116.0
2018-11-02 12:45:00,22.48,22.48,22.42,22.46,135044.0,20.9405,20.9405,20.8846,20.9219,135044.0
2018-11-02 12:50:00,22.46,22.47,22.4,22.4,192908.0,20.9219,20.9312,20.866,20.866,192908.0
2018-11-02 12:55:00,22.41,22.42,22.39,22.42,112904.0,20.8753,20.8846,20.8567,20.8846,112904.0
2018-11-02 13:00:00,22.42,22.44,22.4,22.43,109808.0,20.8846,20.9033,20.866,20.894,109808.0
2018-11-02 13:05:00,22.43,22.5,22.41,22.5,94352.0,20.894,20.9592,20.8753,20.9592,94352.0
2018-11-02 13:10:00,22.49,22.53,22.49,22.52,90552.0,20.9498,20.9871,20.9498,20.9778,90552.0
2018-11-02 13:15:00,22.52,22.59,22.52,22.59,99720.0,20.9778,21.043,20.9778,21.043,99720.0
2018-11-02 13:20:00,22.59,22.59,22.54,22.56,40672.0,21.043,21.043,20.9964,21.0151,40672.0
2018-11-02 13:25:00,22.55,22.56,22.51,22.53,35600.0,21.0057,21.0151,20.9685,20.9871,35600.0
2018-11-02 13:30:00,22.53,22.56,22.52,22.52,33492.0,20.9871,21.0151,20.9778,20.9778,33492.0
2018-11-02 13:35:00,22.52,22.53,22.5,22.52,55488.0,20.9778,20.9871,20.9592,20.9778,55488.0
2018-11-02 13:40:00,22.51,22.53,22.5,22.51,36140.0,20.9685,20.9871,20.9592,20.9685,36140.0
2018-11-02 13:45:00,22.5,22.52,22.5,22.5,64864.0,20.9592,20.9778,20.9592,20.9592,64864.0
2018-11-02 13:50:00,22.5,22.53,22.49,22.51,53572.0,20.9592,20.9871,20.9498,20.9685,53572.0
2018-11-02 13:55:00,22.52,22.52,22.5,22.51,60572.0,20.9778,20.9778,20.9592,20.9685,60572.0
2018-11-02 14:00:00,22.51,22.51,22.5,22.5,82284.0,20.9685,20.9685,20.9592,20.9592,82284.0
2018-11-02 14:05:00,22.5,22.52,22.49,22.5,68672.0,20.9592,20.9778,20.9498,20.9592,68672.0
2018-11-02 14:10:00,22.5,22.5,22.5,22.5,73132.0,20.9592,20.9592,20.9592,20.9592,73132.0
2018-11-02 14:15:00,22.5,22.54,22.5,22.54,52076.0,20.9592,20.9964,20.9592,20.9964,52076.0
2018-11-02 14:20:00,22.54,22.54,22.51,22.52,69200.0,20.9964,20.9964,20.9685,20.9778,69200.0
2018-11-02 14:25:00,22.52,22.72,22.52,22.69,133628.0,20.9778,21.1641,20.9778,21.1361,133628.0
2018-11-02 14:30:00,22.69,22.69,22.6,22.63,118660.0,21.1361,21.1361,21.0523,21.0803,118660.0
2018-11-02 14:35:00,22.62,22.63,22.6,22.6,100324.0,21.0709,21.0803,21.0523,21.0523,100324.0
2018-11-02 14:40:00,22.6,22.64,22.6,22.61,106012.0,21.0523,21.0896,21.0523,21.0616,106012.0
2018-11-02 14:45:00,22.61,22.63,22.6,22.61,90196.0,21.0616,21.0803,21.0523,21.0616,90196.0
2018-11-02 14:50:00,22.62,22.64,22.61,22.63,96640.0,21.0709,21.0896,21.0616,21.0803,96640.0
2018-11-02 14:55:00,22.63,22.66,22.61,22.65,93784.0,21.0803,21.1082,21.0616,21.0989,93784.0
2018-11-02 15:00:00,22.65,22.67,22.57,22.6,125292.0,21.0989,21.1175,21.0244,21.0523,125292.0
2018-11-02 15:05:00,22.6,22.61,22.58,22.6,81576.0,21.0523,21.0616,21.0337,21.0523,81576.0
2018-11-02 15:10:00,22.6,22.67,22.6,22.64,89672.0,21.0523,21.1175,21.0523,21.0896,89672.0
2018-11-02 15:15:00,22.64,22.65,22.61,22.63,127864.0,21.0896,21.0989,21.0616,21.0803,127864.0
2018-11-02 15:20:00,22.63,22.65,22.62,22.65,121524.0,21.0803,21.0989,21.0709,21.0989,121524.0
2018-11-02 15:25:00,22.65,22.66,22.61,22.63,117504.0,21.0989,21.1082,21.0616,21.0803,117504.0
2018-11-02 15:30:00,22.64,22.64,22.6,22.63,114776.0,21.0896,21.0896,21.0523,21.0803,114776.0
2018-11-02 15:35:00,22.63,22.64,22.61,22.63,205532.0,21.0803,21.0896,21.0616,21.0803,205532.0
2018-11-02 15:40:00,22.63,22.67,22.63,22.66,173568.0,21.0803,21.1175,21.0803,21.1082,173568.0
2018-11-02 15:45:00,22.66,22.67,22.62,22.65,278856.0,21.1082,21.1175,21.0709,21.0989,278856.0
2018-11-02 15:50:00,22.64,22.66,22.64,22.64,260856.0,21.0896,21.1082,21.0896,21.0896,260856.0
2018-11-02 15:55:00,22.64,22.66,22.59,22.6,780420.0,21.0896,21.1082,21.043,21.0523,780420.0
2018-11-05 09:30:00,22.64,22.69,22.5,22.53,121192.0,21.0896,21.1361,20.9592,20.9871,121192.0
2018-11-05 09:35:00,22.53,22.56,22.42,22.43,63328.0,20.9871,21.0151,20.8846,20.894,63328.0
2018-11-05 09:40:00,22.43,22.45,22.34,22.34,45524.0,20.894,20.9126,20.8101,20.8101,45524.0
2018-11-05 09:45:00,22.35,22.4,22.32,22.4,20692.0,20.8194,20.866,20.7915,20.866,20692.0
2018-11-05 09:50:00,22.4,22.45,22.4,22.45,64928.0,20.866,20.9126,20.866,20.9126,64928.0
2018-11-05 09:55:00,22.45,22.46,22.41,22.43,34000.0,20.9126,20.9219,20.8753,20.894,34000.0
2018-11-05 10:00:00,22.43,22.43,22.4,22.41,69192.0,20.894,20.894,20.866,20.8753,69192.0
2018-11-05 10:05:00,22.41,22.43,22.39,22.39,67100.0,20.8753,20.894,20.8567,20.8567,67100.0
2018-11-05 10:10:00,22.39,22.41,22.35,22.4,39544.0,20.8567,20.8753,20.8194,20.866,39544.0
2018-11-05 10:15:00,22.4,22.43,22.37,22.39,80640.0,20.866,20.894,20.8381,20.8567,80640.0
2018-11-05 10:20:00,22.38,22.38,22.31,22.34,28356.0,20.8474,20.8474,20.7822,20.8101,28356.0
2018-11-05 10:25:00,22.33,22.39,22.33,22.38,21600.0,20.8008,20.8567,20.8008,20.8474,21600.0
2018-11-05 10:30:00,22.39,22.46,22.39,22.43,35264.0,20.8567,20.9219,20.8567,20.894,35264.0
2018-11-05 10:35:00,22.43,22.43,22.4,22.4,42184.0,20.894,20.894,20.866,20.866,42184.0
2018-11-05 10:40:00,22.41,22.42,22.4,22.42,65188.0,20.8753,20.8846,20.866,20.8846,65188.0
2018-11-05 10:45:00,22.41,22.41,22.37,22.37,84028.0,20.8753,20.8753,20.8381,20.8381,84028.0
2018-11-05 10:50:00,22.37,22.45,22.37,22.45,36612.0,20.8381,20.9126,20.8381,20.9126,36612.0
2018-11-05 10:55:00,22.46,22.49,22.44,22.48,51536.0,20.9219,20.9498,20.9033,20.9405,51536.0
2018-11-05 11:00:00,22.49,22.49,22.46,22.49,28316.0,20.9498,20.9498,20.9219,20.9498,28316.0
2018-11-05 11:05:00,22.48,22.48,22.43,22.43,28628.0,20.9405,20.9405,20.894,20.894,28628.0
2018-11-05 11:10:00,22.43,22.44,22.42,22.42,39328.0,20.894,20.9033,20.8846,20.8846,39328.0
2018-11-05 11:15:00,22.42,22.44,22.4,22.42,52348.0,20.8846,20.9033,20.866,20.8846,52348.0
2018-11-05 11:20:00,22.42,22.42,22.38,22.38,38568.0,20.8846,20.8846,20.8474,20.8474,38568.0
2018-11-05 11:25:00,22.39,22.39,22.35,22.36,48160.0,20.8567,20.8567,20.8194,20.8287,48160.0
2018-11-05 11:30:00,22.35,22.37,22.35,22.37,30580.0,20.8194,20.8381,20.8194,20.8381,30580.0
2018-11-05 11:35:00,22.37,22.38,22.36,22.37,30400.0,20.8381,20.8474,20.8287,20.8381,30400.0
2018-11-05 11:40:00,22.37,22.41,22.34,22.35,47752.0,20.8381,20.8753,20.8101,20.8194,47752.0
2018-11-05 11:45:00,22.35,22.36,22.33,22.36,25400.0,20.8194,20.8287,20.8008,20.8287,25400.0
2018-11-05 11:50:00,22.37,22.41,22.37,22.41,49148.0,20.8381,20.8753,20.8381,20.8753,49148.0
2018-11-05 11:55:00,22.41,22.42,22.4,22.42,38996.0,20.8753,20.8846,20.866,20.8846,38996.0
2018-11-05 12:00:00,22.42,22.42,22.39,22.4,206520.0,20.8846,20.8846,20.8567,20.866,206520.0
2018-11-05 12:05:00,22.4,22.4,22.39,22.4,28000.0,20.866,20.866,20.8567,20.866,28000.0
2018-11-05 12:10:00,22.39,22.43,22.39,22.43,24464.0,20.8567,20.894,20.8567,20.894,24464.0
2018-11-05 12:15:00,22.42,22.45,22.42,22.42,19764.0,20.8846,20.9126,20.8846,20.8846,19764.0
2018-11-05 12:20:00,22.44,22.46,22.44,22.46,14800.0,20.9033,20.9219,20.9033,20.9219,14800.0
2018-11-05 12:25:00,22.46,22.47,22.45,22.46,71500.0,20.9219,20.9312,20.9126,20.9219,71500.0
2018-11-05 12:30:00,22.46,22.46,22.42,22.42,29016.0,20.9219,20.9219,20.8846,20.8846,29016.0
2018-11-05 12:35:00,22.42,22.42,22.41,22.42,20964.0,20.8846,20.8846,20.8753,20.8846,20964.0
2018-11-05 12:40:00,22.42,22.42,22.4,22.4,23680.0,20.8846,20.8846,20.866,20.866,23680.0
2018-11-05 12:45:00,22.4,22.43,22.4,22.43,18860.0,20.866,20.894,20.866,20.894,18860.0
2018-11-05 12:50:00,22.42,22.44,22.42,22.43,20508.0,20.8846,20.9033,20.8846,20.894,20508.0
2018-11-05 12:55:00,22.43,22.43,22.43,22.43,24188.0,20.894,20.894,20.894,20.894,24188.0
2018-11-05 13:00:00,22.43,22.43,22.42,22.42,34252.0,20.894,20.894,20.8846,20.8846,34252.0
2018-11-05 13:05:00,22.42,22.43,22.4,22.42,61924.0,20.8846,20.894,20.866,20.8846,61924.0
2018-11-05 13:10:00,22.42,22.42,22.4,22.41,91364.0,20.8846,20.8846,20.866,20.8753,91364.0
2018-11-05 13:15:00,22.41,22.42,22.4,22.41,27760.0,20.8753,20.8846,20.866,20.8753,27760.0
2018-11-05 13:20:00,22.41,22.43,22.41,22.42,48780.0,20.8753,20.894,20.8753,20.8846,48780.0
2018-11-05 13:25:00,22.41,22.42,22.4,22.41,36400.0,20.8753,20.8846,20.866,20.8753,36400.0
2018-11-05 13:30:00,22.41,22.43,22.4,22.43,1294004.0,20.8753,20.894,20.866,20.894,1294004.0
2018-11-05 13:35:00,22.43,22.43,22.4,22.4,128408.0,20.894,20.894,20.866,20.866,128408.0
2018-11-05 13:40:00,22.41,22.45,22.41,22.44,159232.0,20.8753,20.9126,20.8753,20.9033,159232.0
2018-11-05 13:45:00,22.44,22.46,22.43,22.46,85556.0,20.9033,20.9219,20.894,20.9219,85556.0
2018-11-05 13:50:00,22.46,22.46,22.44,22.45,42236.0,20.9219,20.9219,20.9033,20.9126,42236.0
2018-11-05 13:55:00,22.46,22.47,22.43,22.43,55928.0,20.9219,20.9312,20.894,20.894,55928.0
2018-11-05 14:00:00,22.44,22.46,22.44,22.45,14332.0,20.9033,20.9219,20.9033,20.9126,14332.0
2018-11-05 14:05:00,22.45,22.47,22.44,22.47,34000.0,20.9126,20.9312,20.9033,20.9312,34000.0
2018-11-05 14:10:00,22.46,22.46,22.45,22.45,63388.0,20.9219,20.9219,20.9126,20.9126,63388.0
2018-11-05 14:15:00,22.45,22.48,22.44,22.48,59932.0,20.9126,20.9405,20.9033,20.9405,59932.0
2018-11-05 14:20:00,22.48,22.52,22.48,22.5,40864.0,20.9405,20.9778,20.9405,20.9592,40864.0
2018-11-05 14:25:00,22.51,22.51,22.49,22.51,19000.0,20.9685,20.9685,20.9498,20.9685,19000.0
2018-11-05 14:30:00,22.5,22.52,22.5,22.5,47680.0,20.9592,20.9778,20.9592,20.9592,47680.0
2018-11-05 14:35:00,22.5,22.5,22.5,22.5,31544.0,20.9592,20.9592,20.9592,20.9592,31544.0
2018-11-05 14:40:00,22.52,22.54,22.51,22.54,18956.0,20.9778,20.9964,20.9685,20.9964,18956.0
2018-11-05 14:45:00,22.55,22.57,22.55,22.55,14968.0,21.0057,21.0244,21.0057,21.0057,14968.0
2018-11-05 14:50:00,22.57,22.59,22.57,22.58,22276.0,21.0244,21.043,21.0244,21.0337,22276.0
2018-11-05 14:55:00,22.57,22.58,22.54,22.54,25732.0,21.0244,21.0337,20.9964,20.9964,25732.0
2018-11-05 15:00:00,22.54,22.55,22.54,22.55,58196.0,20.9964,21.0057,20.9964,21.0057,58196.0
2018-11-05 15:05:00,22.55,22.55,22.54,22.54,83808.0,21.0057,21.0057,20.9964,20.9964,83808.0
2018-11-05 15:10:00,22.54,22.56,22.54,22.56,59896.0,20.9964,21.0151,20.9964,21.0151,59896.0
2018-11-05 15:15:00,22.55,22.55,22.53,22.54,28020.0,21.0057,21.0057,20.9871,20.9964,28020.0
2018-11-05 15:20:00,22.54,22.54,22.5,22.5,37956.0,20.9964,20.9964,20.9592,20.9592,37956.0
2018-11-05 15:25:00,22.5,22.51,22.48,22.51,56940.0,20.9592,20.9685,20.9405,20.9685,56940.0
2018-11-05 15:30:00,22.51,22.51,22.49,22.5,60032.0,20.9685,20.9685,20.9498,20.9592,60032.0
2018-11-05 15:35:00,22.5,22.51,22.49,22.5,92740.0,20.9592,20.9685,20.9498,20.9592,92740.0
2018-11-05 15:40:00,22.5,22.51,22.49,22.5,174572.0,20.9592,20.9685,20.9498,20.9592,174572.0
2018-11-05 15:45:00,22.5,22.52,22.48,22.52,351396.0,20.9592,20.9778,20.9405,20.9778,351396.0
2018-11-05 15:50:00,22.52,22.57,22.52,22.56,162320.0,20.9778,21.0244,20.9778,21.0151,162320.0
2018-11-05 15:55:00,22.57,22.59,22.5,22.5,607228.0,21.0244,21.043,20.9592,20.9592,607228.0
2018-11-06 09:30:00,22.53,22.65,22.53,22.65,58792.0,20.9871,21.0989,20.9871,21.0989,58792.0
2018-11-06 09:35:00,22.65,22.67,22.64,22.67,34636.0,21.0989,21.1175,21.0896,21.1175,34636.0
2018-11-06 09:40:00,22.67,22.69,22.63,22.63,9608.0,21.1175,21.1361,21.0803,21.0803,9608.0
2018-11-06 09:45:00,22.63,22.66,22.62,22.66,38904.0,21.0803,21.1082,21.0709,21.1082,38904.0
2018-11-06 09:50:00,22.65,22.67,22.63,22.67,20212.0,21.0989,21.1175,21.0803,21.1175,20212.0
2018-11-06 09:55:00,22.67,22.67,22.62,22.66,40792.0,21.1175,21.1175,21.0709,21.1082,40792.0
2018-11-06 10:00:00,22.67,22.67,22.63,22.63,51596.0,21.1175,21.1175,21.0803,21.0803,51596.0
2018-11-06 10:05:00,22.62,22.63,22.58,22.59,334544.0,21.0709,21.0803,21.0337,21.043,334544.0
2018-11-06 10:10:00,22.59,22.66,22.59,22.65,23200.0,21.043,21.1082,21.043,21.0989,23200.0
2018-11-06 10:15:00,22.66,22.66,22.65,22.65,18412.0,21.1082,21.1082,21.0989,21.0989,18412.0
2018-11-06 10:20:00,22.66,22.66,22.63,22.64,59180.0,21.1082,21.1082,21.0803,21.0896,59180.0
2018-11-06 10:25:00,22.65,22.65,22.62,22.63,18220.0,21.0989,21.0989,21.0709,21.0803,18220.0
2018-11-06 10:30:00,22.63,22.66,22.63,22.66,141300.0,21.0803,21.1082,21.0803,21.1082,141300.0
2018-11-06 10:35:00,22.65,22.66,22.6,22.63,187920.0,21.0989,21.1082,21.0523,21.0803,187920.0
2018-11-06 10:40:00,22.63,22.63,22.62,22.63,36000.0,21.0803,21.0803,21.0709,21.0803,36000.0
2018-11-06 10:45:00,22.62,22.63,22.61,22.63,33416.0,21.0709,21.0803,21.0616,21.0803,33416.0
2018-11-06 10:50:00,22.62,22.63,22.6,22.63,57712.0,21.0709,21.0803,21.0523,21.0803,57712.0
2018-11-06 10:55:00,22.62,22.63,22.61,22.62,45440.0,21.0709,21.0803,21.0616,21.0709,45440.0
2018-11-06 11:00:00,22.63,22.63,22.59,22.6,46000.0,21.0803,21.0803,21.043,21.0523,46000.0
2018-11-06 11:05:00,22.6,22.61,22.58,22.58,51180.0,21.0523,21.0616,21.0337,21.0337,51180.0
2018-11-06 11:10:00,22.57,22.64,22.56,22.63,39404.0,21.0244,21.0896,21.0151,21.0803,39404.0
2018-11-06 11:15:00,22.62,22.62,22.6,22.61,19600.0,21.0709,21.0709,21.0523,21.0616,19600.0
2018-11-06 11:20:00,22.61,22.61,22.57,22.6,11792.0,21.0616,21.0616,21.0244,21.0523,11792.0
2018-11-06 11:25:00,22.6,22.61,22.58,22.58,29296.0,21.0523,21.0616,21.0337,21.0337,29296.0
2018-11-06 11:30:00,22.58,22.59,22.56,22.56,24144.0,21.0337,21.043,21.0151,21.0151,24144.0
2018-11-06 11:35:00,22.57,22.6,22.57,22.59,43356.0,21.0244,21.0523,21.0244,21.043,43356.0
2018-11-06 11:40:00,22.59,22.63,22.58,22.63,141788.0,21.043,21.0803,21.0337,21.0803,141788.0
2018-11-06 11:45:00,22.62,22.63,22.61,22.62,40000.0,21.0709,21.0803,21.0616,21.0709,40000.0
2018-11-06 11:50:00,22.62,22.63,22.6,22.61,30272.0,21.0709,21.0803,21.0523,21.0616,30272.0
2018-11-06 11:55:00,22.61,22.63,22.6,22.61,48204.0,21.0616,21.0803,21.0523,21.0616,48204.0
2018-11-06 12:00:00,22.61,22.62,22.6,22.61,26172.0,21.0616,21.0709,21.0523,21.0616,26172.0
2018-11-06 12:05:00,22.62,22.64,22.61,22.64,78280.0,21.0709,21.0896,21.0616,21.0896,78280.0
2018-11-06 12:10:00,22.64,22.64,22.62,22.63,12008.0,21.0896,21.0896,21.0709,21.0803,12008.0
2018-11-06 12:15:00,22.62,22.64,22.62,22.63,15544.0,21.0709,21.0896,21.0709,21.0803,15544.0
2018-11-06 12:20:00,22.63,22.63,22.61,22.62,52544.0,21.0803,21.0803,21.0616,21.0709,52544.0
2018-11-06 12:25:00,22.62,22.62,22.61,22.61,39792.0,21.0709,21.0709,21.0616,21.0616,39792.0
2018-11-06 12:30:00,22.62,22.63,22.61,22.62,67160.0,21.0709,21.0803,21.0616,21.0709,67160.0
2018-11-06 12:35:00,22.62,22.67,22.62,22.65,82452.0,21.0709,21.1175,21.0709,21.0989,82452.0
2018-11-06 12:40:00,22.65,22.66,22.64,22.64,62248.0,21.0989,21.1082,21.0896,21.0896,62248.0
2018-11-06 12:45:00,22.64,22.64,22.61,22.61,54156.0,21.0896,21.0896,21.0616,21.0616,54156.0
2018-11-06 12:50:00,22.62,22.63,22.6,22.63,15844.0,21.0709,21.0803,21.0523,21.0803,15844.0
2018-11-06 12:55:00,22.63,22.64,22.62,22.64,15584.0,21.0803,21.0896,21.0709,21.0896,15584.0
2018-11-06 13:00:00,22.64,22.65,22.63,22.65,11600.0,21.0896,21.0989,21.0803,21.0989,11600.0
2018-11-06 13:05:00,22.66,22.66,22.65,22.65,7476.0,21.1082,21.1082,21.0989,21.0989,7476.0
2018-11-06 13:10:00,22.65,22.66,22.64,22.65,12104.0,21.0989,21.1082,21.0896,21.0989,12104.0
2018-11-06 13:15:00,22.66,22.67,22.65,22.67,13552.0,21.1082,21.1175,21.0989,21.1175,13552.0
2018-11-06 13:20:00,22.67,22.67,22.65,22.66,18400.0,21.1175,21.1175,21.0989,21.1082,18400.0
2018-11-06 13:25:00,22.66,22.66,22.65,22.65,12000.0,21.1082,21.1082,21.0989,21.0989,12000.0
2018-11-06 13:30:00,22.65,22.65,22.64,22.65,16176.0,21.0989,21.0989,21.0896,21.0989,16176.0
2018-11-06 13:35:00,22.65,22.65,22.65,22.65,30120.0,21.0989,21.0989,21.0989,21.0989,30120.0
2018-11-06 13:40:00,22.65,22.65,22.63,22.63,66084.0,21.0989,21.0989,21.0803,21.0803,66084.0
2018-11-06 13:45:00,22.63,22.64,22.63,22.63,23200.0,21.0803,21.0896,21.0803,21.0803,23200.0
2018-11-06 13:50:00,22.63,22.64,22.63,22.64,43840.0,21.0803,21.0896,21.0803,21.0896,43840.0
2018-11-06 13:55:00,22.64,22.71,22.64,22.7,132428.0,21.0896,21.1548,21.0896,21.1455,132428.0
2018-11-06 14:00:00,22.7,22.7,22.65,22.65,16540.0,21.1455,21.1455,21.0989,21.0989,16540.0
2018-11-06 14:05:00,22.65,22.66,22.65,22.66,10536.0,21.0989,21.1082,21.0989,21.1082,10536.0
2018-11-06 14:10:00,22.66,22.67,22.65,22.66,24040.0,21.1082,21.1175,21.0989,21.1082,24040.0
2018-11-06 14:15:00,22.66,22.66,22.64,22.66,21756.0,21.1082,21.1082,21.0896,21.1082,21756.0
2018-11-06 14:20:00,22.65,22.65,22.62,22.64,22828.0,21.0989,21.0989,21.0709,21.0896,22828.0
2018-11-06 14:25:00,22.63,22.63,22.58,22.59,20476.0,21.0803,21.0803,21.0337,21.043,20476.0
2018-11-06 14:30:00,22.59,22.61,22.58,22.6,25508.0,21.043,21.0616,21.0337,21.0523,25508.0
2018-11-06 14:35:00,22.61,22.62,22.61,22.61,20000.0,21.0616,21.0709,21.0616,21.0616,20000.0
2018-11-06 14:40:00,22.61,22.62,22.61,22.61,14172.0,21.0616,21.0709,21.0616,21.0616,14172.0
2018-11-06 14:45:00,22.61,22.62,22.61,22.62,15988.0,21.0616,21.0709,21.0616,21.0709,15988.0
2018-11-06 14:50:00,22.62,22.63,22.6,22.6,38320.0,21.0709,21.0803,21.0523,21.0523,38320.0
2018-11-06 14:55:00,22.6,22.61,22.6,22.61,23724.0,21.0523,21.0616,21.0523,21.0616,23724.0
2018-11-06 15:00:00,22.61,22.63,22.59,22.59,43040.0,21.0616,21.0803,21.043,21.043,43040.0
2018-11-06 15:05:00,22.59,22.61,22.58,22.6,35940.0,21.043,21.0616,21.0337,21.0523,35940.0
2018-11-06 15:10:00,22.6,22.63,22.6,22.63,34060.0,21.0523,21.0803,21.0523,21.0803,34060.0
2018-11-06 15:15:00,22.63,22.63,22.62,22.62,28352.0,21.0803,21.0803,21.0709,21.0709,28352.0
2018-11-06 15:20:00,22.63,22.64,22.6,22.63,730380.0,21.0803,21.0896,21.0523,21.0803,730380.0
2018-11-06 15:25:00,22.62,22.63,22.61,22.62,37752.0,21.0709,21.0803,21.0616,21.0709,37752.0
2018-11-06 15:30:00,22.62,22.63,22.61,22.62,44020.0,21.0709,21.0803,21.0616,21.0709,44020.0
2018-11-06 15:35:00,22.62,22.64,22.61,22.62,40860.0,21.0709,21.0896,21.0616,21.0709,40860.0
2018-11-06 15:40:00,22.62,22.63,22.61,22.61,72624.0,21.0709,21.0803,21.0616,21.0616,72624.0
2018-11-06 15:45:00,22.61,22.62,22.59,22.62,73924.0,21.0616,21.0709,21.043,21.0709,73924.0
2018-11-06 15:50:00,22.62,22.67,22.61,22.67,279248.0,21.0709,21.1175,21.0616,21.1175,279248.0
2018-11-06 15:55:00,22.67,22.69,22.62,22.63,485880.0,21.1175,21.1361,21.0709,21.0803,485880.0
2018-11-07 09:30:00,22.81,22.83,22.75,22.75,81976.0,21.2479,21.2666,21.192,21.192,81976.0
2018-11-07 09:35:00,22.73,22.78,22.71,22.75,11752.0,21.1734,21.22,21.1548,21.192,11752.0
2018-11-07 09:40:00,22.77,22.77,22.72,22.74,542720.0,21.2107,21.2107,21.1641,21.1827,542720.0
2018-11-07 09:45:00,22.73,22.74,22.7,22.72,15160.0,21.1734,21.1827,21.1455,21.1641,15160.0
2018-11-07 09:50:00,22.72,22.72,22.67,22.67,14824.0,21.1641,21.1641,21.1175,21.1175,14824.0
2018-11-07 09:55:00,22.67,22.71,22.66,22.7,9200.0,21.1175,21.1548,21.1082,21.1455,9200.0
2018-11-07 10:00:00,22.68,22.77,22.68,22.73,10920.0,21.1268,21.2107,21.1268,21.1734,10920.0
2018-11-07 10:05:00,22.72,22.74,22.71,22.74,7600.0,21.1641,21.1827,21.1548,21.1827,7600.0
2018-11-07 10:10:00,22.75,22.77,22.74,22.75,37128.0,21.192,21.2107,21.1827,21.192,37128.0
2018-11-07 10:15:00,22.76,22.77,22.73,22.73,41800.0,21.2014,21.2107,21.1734,21.1734,41800.0
2018-11-07 10:20:00,22.73,22.77,22.71,22.76,9620.0,21.1734,21.2107,21.1548,21.2014,9620.0
2018-11-07 10:25:00,22.77,22.8,22.77,22.79,7216.0,21.2107,21.2386,21.2107,21.2293,7216.0
2018-11-07 10:30:00,22.79,22.8,22.75,22.78,21356.0,21.2293,21.2386,21.192,21.22,21356.0
2018-11-07 10:35:00,22.78,22.82,22.78,22.8,35272.0,21.22,21.2572,21.22,21.2386,35272.0
2018-11-07 10:40:00,22.8,22.82,22.8,22.81,16860.0,21.2386,21.2572,21.2386,21.2479,16860.0
2018-11-07 10:45:00,22.81,22.81,22.79,22.81,14000.0,21.2479,21.2479,21.2293,21.2479,14000.0
2018-11-07 10:50:00,22.8,22.82,22.79,22.8,44052.0,21.2386,21.2572,21.2293,21.2386,44052.0
2018-11-07 10:55:00,22.8,22.82,22.79,22.82,24400.0,21.2386,21.2572,21.2293,21.2572,24400.0
2018-11-07 11:00:00,22.82,22.83,22.8,22.81,27792.0,21.2572,21.2666,21.2386,21.2479,27792.0
2018-11-07 11:05:00,22.81,22.83,22.8,22.82,49168.0,21.2479,21.2666,21.2386,21.2572,49168.0
2018-11-07 11:10:00,22.82,22.84,22.81,22.82,38016.0,21.2572,21.2759,21.2479,21.2572,38016.0
2018-11-07 11:15:00,22.83,22.83,22.81,22.82,44404.0,21.2666,21.2666,21.2479,21.2572,44404.0
2018-11-07 11:20:00,22.82,22.83,22.82,22.82,48344.0,21.2572,21.2666,21.2572,21.2572,48344.0
2018-11-07 11:25:00,22.82,22.83,22.82,22.82,37708.0,21.2572,21.2666,21.2572,21.2572,37708.0
2018-11-07 11:30:00,22.82,22.83,22.8,22.82,24000.0,21.2572,21.2666,21.2386,21.2572,24000.0
2018-11-07 11:35:00,22.82,22.86,22.82,22.86,13852.0,21.2572,21.2945,21.2572,21.2945,13852.0
2018-11-07 11:40:00,22.86,22.86,22.83,22.83,19000.0,21.2945,21.2945,21.2666,21.2666,19000.0
2018-11-07 11:45:00,22.83,22.83,22.82,22.82,36752.0,21.2666,21.2666,21.2572,21.2572,36752.0
2018-11-07 11:50:00,22.82,22.84,22.82,22.83,73440.0,21.2572,21.2759,21.2572,21.2666,73440.0
2018-11-07 11:55:00,22.83,22.9,22.83,22.9,131640.0,21.2666,21.3318,21.2666,21.3318,131640.0
2018-11-07 12:00:00,22.9,22.92,22.9,22.92,15544.0,21.3318,21.3504,21.3318,21.3504,15544.0
2018-11-07 12:05:00,22.92,22.92,22.9,22.9,34852.0,21.3504,21.3504,21.3318,21.3318,34852.0
2018-11-07 12:10:00,22.91,22.91,22.89,22.9,14108.0,21.3411,21.3411,21.3225,21.3318,14108.0
2018-11-07 12:15:00,22.9,22.91,22.89,22.9,21224.0,21.3318,21.3411,21.3225,21.3318,21224.0
2018-11-07 12:20:00,22.91,22.92,22.9,22.91,14524.0,21.3411,21.3504,21.3318,21.3411,14524.0
2018-11-07 12:25:00,22.92,22.92,22.9,22.91,34624.0,21.3504,21.3504,21.3318,21.3411,34624.0
2018-11-07 12:30:00,22.9,22.91,22.87,22.88,41544.0,21.3318,21.3411,21.3038,21.3131,41544.0
2018-11-07 12:35:00,22.88,22.88,22.85,22.86,10444.0,21.3131,21.3131,21.2852,21.2945,10444.0
2018-11-07 12:40:00,22.86,22.87,22.86,22.87,14128.0,21.2945,21.3038,21.2945,21.3038,14128.0
2018-11-07 12:45:00,22.87,22.9,22.87,22.89,17600.0,21.3038,21.3318,21.3038,21.3225,17600.0
2018-11-07 12:50:00,22.89,22.91,22.89,22.9,16944.0,21.3225,21.3411,21.3225,21.3318,16944.0
2018-11-07 12:55:00,22.91,22.91,22.89,22.9,16040.0,21.3411,21.3411,21.3225,21.3318,16040.0
2018-11-07 13:00:00,22.9,22.92,22.89,22.9,9200.0,21.3318,21.3504,21.3225,21.3318,9200.0
2018-11-07 13:05:00,22.89,22.92,22.89,22.92,6120.0,21.3225,21.3504,21.3225,21.3504,6120.0
2018-11-07 13:10:00,22.92,22.93,22.91,22.92,8604.0,21.3504,21.3597,21.3411,21.3504,8604.0
2018-11-07 13:15:00,22.91,22.92,22.9,22.91,20420.0,21.3411,21.3504,21.3318,21.3411,20420.0
2018-11-07 13:20:00,22.91,22.91,22.9,22.9,9536.0,21.3411,21.3411,21.3318,21.3318,9536.0
2018-11-07 13:25:00,22.91,22.91,22.89,22.91,10976.0,21.3411,21.3411,21.3225,21.3411,10976.0
2018-11-07 13:30:00,22.91,22.91,22.88,22.88,24780.0,21.3411,21.3411,21.3131,21.3131,24780.0
2018-11-07 13:35:00,22.88,22.89,22.87,22.87,21436.0,21.3131,21.3225,21.3038,21.3038,21436.0
2018-11-07 13:40:00,22.88,22.88,22.85,22.85,24000.0,21.3131,21.3131,21.2852,21.2852,24000.0
2018-11-07 13:45:00,22.84,22.85,22.82,22.83,56292.0,21.2759,21.2852,21.2572,21.2666,56292.0
2018-11-07 13:50:00,22.83,22.84,22.82,22.83,24324.0,21.2666,21.2759,21.2572,21.2666,24324.0
2018-11-07 13:55:00,22.83,22.85,22.83,22.85,22472.0,21.2666,21.2852,21.2666,21.2852,22472.0
2018-11-07 14:00:00,22.85,22.87,22.85,22.86,23744.0,21.2852,21.3038,21.2852,21.2945,23744.0
2018-11-07 14:05:00,22.87,22.88,22.86,22.88,15808.0,21.3038,21.3131,21.2945,21.3131,15808.0
2018-11-07 14:10:00,22.88,22.91,22.88,22.89,11336.0,21.3131,21.3411,21.3131,21.3225,11336.0
2018-11-07 14:15:00,22.89,22.91,22.89,22.9,17496.0,21.3225,21.3411,21.3225,21.3318,17496.0
2018-11-07 14:20:00,22.91,22.95,22.91,22.93,16512.0,21.3411,21.3783,21.3411,21.3597,16512.0
2018-11-07 14:25:00,22.93,22.95,22.92,22.93,38352.0,21.3597,21.3783,21.3504,21.3597,38352.0
2018-11-07 14:30:00,22.92,22.94,22.91,22.91,31000.0,21.3504,21.369,21.3411,21.3411,31000.0
2018-11-07 14:35:00,22.91,22.94,22.91,22.92,56024.0,21.3411,21.369,21.3411,21.3504,56024.0
2018-11-07 14:40:00,22.91,22.93,22.88,22.89,44648.0,21.3411,21.3597,21.3131,21.3225,44648.0
2018-11-07 14:45:00,22.89,22.9,22.87,22.9,13452.0,21.3225,21.3318,21.3038,21.3318,13452.0
2018-11-07 14:50:00,22.89,22.91,22.88,22.89,14232.0,21.3225,21.3411,21.3131,21.3225,14232.0
2018-11-07 14:55:00,22.88,22.89,22.88,22.88,14000.0,21.3131,21.3225,21.3131,21.3131,14000.0
2018-11-07 15:00:00,22.89,22.91,22.89,22.9,21360.0,21.3225,21.3411,21.3225,21.3318,21360.0
2018-11-07 15:05:00,22.9,22.91,22.89,22.91,21732.0,21.3318,21.3411,21.3225,21.3411,21732.0
2018-11-07 15:10:00,22.91,22.96,22.91,22.95,18400.0,21.3411,21.3877,21.3411,21.3783,18400.0
2018-11-07 15:15:00,22.96,22.96,22.94,22.95,28028.0,21.3877,21.3877,21.369,21.3783,28028.0
2018-11-07 15:20:00,22.95,22.97,22.95,22.97,19344.0,21.3783,21.397,21.3783,21.397,19344.0
2018-11-07 15:25:00,22.97,22.98,22.95,22.97,48632.0,21.397,21.4063,21.3783,21.397,48632.0
2018-11-07 15:30:00,22.96,22.99,22.96,22.98,35728.0,21.3877,21.4156,21.3877,21.4063,35728.0
2018-11-07 15:35:00,22.98,22.98,22.97,22.97,34976.0,21.4063,21.4063,21.397,21.397,34976.0
2018-11-07 15:40:00,22.97,22.97,22.94,22.95,51952.0,21.397,21.397,21.369,21.3783,51952.0
2018-11-07 15:45:00,22.95,22.96,22.94,22.95,92300.0,21.3783,21.3877,21.369,21.3783,92300.0
2018-11-07 15:50:00,22.95,22.98,22.95,22.98,86652.0,21.3783,21.4063,21.3783,21.4063,86652.0
2018-11-07 15:55:00,22.98,23.0,22.97,22.98,219376.0,21.4063,21.4249,21.397,21.4063,219376.0
2018-11-08 09:30:00,22.88,23.0,22.88,22.93,33428.0,21.3131,21.4249,21.3131,21.3597,33428.0
2018-11-08 09:35:00,22.97,23.06,22.96,23.03,66872.0,21.397,21.4808,21.3877,21.4529,66872.0
2018-11-08 09:40:00,23.04,23.06,23.03,23.06,6400.0,21.4622,21.4808,21.4529,21.4808,6400.0
2018-11-08 09:45:00,23.07,23.09,23.07,23.09,2800.0,21.4901,21.5088,21.4901,21.5088,2800.0
2018-11-08 09:50:00,23.08,23.1,23.05,23.05,14800.0,21.4994,21.5181,21.4715,21.4715,14800.0
2018-11-08 09:55:00,23.06,23.07,23.03,23.03,5600.0,21.4808,21.4901,21.4529,21.4529,5600.0
2018-11-08 10:00:00,23.02,23.04,23.01,23.02,19700.0,21.4436,21.4622,21.4342,21.4436,19700.0
2018-11-08 10:05:00,23.01,23.02,22.96,22.96,12800.0,21.4342,21.4436,21.3877,21.3877,12800.0
2018-11-08 10:10:00,22.96,22.99,22.96,22.96,17388.0,21.3877,21.4156,21.3877,21.3877,17388.0
2018-11-08 10:15:00,22.96,22.97,22.96,22.97,60028.0,21.3877,21.397,21.3877,21.397,60028.0
2018-11-08 10:20:00,22.97,22.98,22.96,22.97,22144.0,21.397,21.4063,21.3877,21.397,22144.0
2018-11-08 10:25:00,22.97,23.0,22.97,22.99,27752.0,21.397,21.4249,21.397,21.4156,27752.0
2018-11-08 10:30:00,22.99,23.0,22.97,22.97,41960.0,21.4156,21.4249,21.397,21.397,41960.0
2018-11-08 10:35:00,22.97,22.99,22.95,22.98,47460.0,21.397,21.4156,21.3783,21.4063,47460.0
2018-11-08 10:40:00,22.98,22.98,22.94,22.94,20132.0,21.4063,21.4063,21.369,21.369,20132.0
2018-11-08 10:45:00,22.94,22.97,22.94,22.96,10800.0,21.369,21.397,21.369,21.3877,10800.0
2018-11-08 10:50:00,22.97,22.99,22.97,22.98,56080.0,21.397,21.4156,21.397,21.4063,56080.0
2018-11-08 10:55:00,22.97,22.97,22.94,22.95,31200.0,21.397,21.397,21.369,21.3783,31200.0
2018-11-08 11:00:00,22.95,22.95,22.93,22.94,33256.0,21.3783,21.3783,21.3597,21.369,33256.0
2018-11-08 11:05:00,22.94,22.96,22.93,22.95,28000.0,21.369,21.3877,21.3597,21.3783,28000.0
2018-11-08 11:10:00,22.95,22.95,22.93,22.93,26392.0,21.3783,21.3783,21.3597,21.3597,26392.0
2018-11-08 11:15:00,22.93,22.93,22.92,22.92,26852.0,21.3597,21.3597,21.3504,21.3504,26852.0
2018-11-08 11:20:00,22.92,22.92,22.89,22.91,37692.0,21.3504,21.3504,21.3225,21.3411,37692.0
2018-11-08 11:25:00,22.91,22.93,22.91,22.93,33180.0,21.3411,21.3597,21.3411,21.3597,33180.0
2018-11-08 11:30:00,22.93,22.97,22.93,22.96,24800.0,21.3597,21.397,21.3597,21.3877,24800.0
2018-11-08 11:35:00,22.96,22.96,22.95,22.96,25856.0,21.3877,21.3877,21.3783,21.3877,25856.0
2018-11-08 11:40:00,22.96,22.98,22.96,22.97,22800.0,21.3877,21.4063,21.3877,21.397,22800.0
2018-11-08 11:45:00,22.97,22.99,22.96,22.97,29276.0,21.397,21.4156,21.3877,21.397,29276.0
2018-11-08 11:50:00,22.98,22.98,22.96,22.96,17200.0,21.4063,21.4063,21.3877,21.3877,17200.0
2018-11-08 11:55:00,22.96,22.97,22.96,22.96,13664.0,21.3877,21.397,21.3877,21.3877,13664.0
2018-11-08 12:00:00,22.97,22.99,22.95,22.98,18888.0,21.397,21.4156,21.3783,21.4063,18888.0
2018-11-08 12:05:00,22.98,23.04,22.98,23.02,52468.0,21.4063,21.4622,21.4063,21.4436,52468.0
2018-11-08 12:10:00,23.02,23.04,23.02,23.03,28000.0,21.4436,21.4622,21.4436,21.4529,28000.0
2018-11-08 12:15:00,23.03,23.03,23.02,23.03,49764.0,21.4529,21.4529,21.4436,21.4529,49764.0
2018-11-08 12:20:00,23.03,23.03,23.02,23.02,31336.0,21.4529,21.4529,21.4436,21.4436,31336.0
2018-11-08 12:25:00,23.03,23.03,23.01,23.01,17672.0,21.4529,21.4529,21.4342,21.4342,17672.0
2018-11-08 12:30:00,23.01,23.03,23.01,23.03,24992.0,21.4342,21.4529,21.4342,21.4529,24992.0
2018-11-08 12:35:00,23.03,23.04,23.03,23.03,54944.0,21.4529,21.4622,21.4529,21.4529,54944.0
2018-11-08 12:40:00,23.03,23.06,23.03,23.05,14012.0,21.4529,21.4808,21.4529,21.4715,14012.0
2018-11-08 12:45:00,23.05,23.08,23.04,23.06,31856.0,21.4715,21.4994,21.4622,21.4808,31856.0
2018-11-08 12:50:00,23.06,23.06,23.03,23.03,11640.0,21.4808,21.4808,21.4529,21.4529,11640.0
2018-11-08 12:55:00,23.03,23.04,23.02,23.02,14572.0,21.4529,21.4622,21.4436,21.4436,14572.0
2018-11-08 13:00:00,23.02,23.04,23.02,23.04,14000.0,21.4436,21.4622,21.4436,21.4622,14000.0
2018-11-08 13:05:00,23.04,23.05,23.04,23.05,13468.0,21.4622,21.4715,21.4622,21.4715,13468.0
2018-11-08 13:10:00,23.04,23.05,23.04,23.04,11508.0,21.4622,21.4715,21.4622,21.4622,11508.0
2018-11-08 13:15:00,23.04,23.05,23.04,23.04,13352.0,21.4622,21.4715,21.4622,21.4622,13352.0
2018-11-08 13:20:00,23.04,23.04,23.0,23.02,39752.0,21.4622,21.4622,21.4249,21.4436,39752.0
2018-11-08 13:25:00,23.02,23.03,23.02,23.02,19140.0,21.4436,21.4529,21.4436,21.4436,19140.0
2018-11-08 13:30:00,23.01,23.01,23.0,23.0,19600.0,21.4342,21.4342,21.4249,21.4249,19600.0
2018-11-08 13:35:00,23.0,23.0,22.99,22.99,17268.0,21.4249,21.4249,21.4156,21.4156,17268.0
2018-11-08 13:40:00,22.99,22.99,22.98,22.98,16420.0,21.4156,21.4156,21.4063,21.4063,16420.0
2018-11-08 13:45:00,22.98,22.99,22.98,22.98,14576.0,21.4063,21.4156,21.4063,21.4063,14576.0
2018-11-08 13:50:00,22.98,23.0,22.98,22.99,12220.0,21.4063,21.4249,21.4063,21.4156,12220.0
2018-11-08 13:55:00,22.98,23.01,22.98,23.01,12492.0,21.4063,21.4342,21.4063,21.4342,12492.0
2018-11-08 14:00:00,23.0,23.02,22.95,22.95,32520.0,21.4249,21.4436,21.3783,21.3783,32520.0
2018-11-08 14:05:00,22.96,23.02,22.96,23.0,27072.0,21.3877,21.4436,21.3877,21.4249,27072.0
2018-11-08 14:10:00,23.0,23.0,22.97,22.98,47140.0,21.4249,21.4249,21.397,21.4063,47140.0
2018-11-08 14:15:00,22.99,23.0,22.97,22.98,52064.0,21.4156,21.4249,21.397,21.4063,52064.0
2018-11-08 14:20:00,23.0,23.01,22.99,23.0,16060.0,21.4249,21.4342,21.4156,21.4249,16060.0
2018-11-08 14:25:00,23.0,23.0,22.96,22.98,15340.0,21.4249,21.4249,21.3877,21.4063,15340.0
2018-11-08 14:30:00,22.97,22.97,22.95,22.95,9600.0,21.397,21.397,21.3783,21.3783,9600.0
2018-11-08 14:35:00,22.96,22.97,22.94,22.94,25000.0,21.3877,21.397,21.369,21.369,25000.0
2018-11-08 14:40:00,22.94,22.94,22.91,22.91,25072.0,21.369,21.369,21.3411,21.3411,25072.0
2018-11-08 14:45:00,22.91,22.94,22.9,22.93,22976.0,21.3411,21.369,21.3318,21.3597,22976.0
2018-11-08 14:50:00,22.93,22.97,22.93,22.95,22200.0,21.3597,21.397,21.3597,21.3783,22200.0
2018-11-08 14:55:00,22.95,22.97,22.95,22.96,19036.0,21.3783,21.397,21.3783,21.3877,19036.0
2018-11-08 15:00:00,22.95,22.97,22.94,22.97,22000.0,21.3783,21.397,21.369,21.397,22000.0
2018-11-08 15:05:00,22.96,22.99,22.96,22.98,21048.0,21.3877,21.4156,21.3877,21.4063,21048.0
2018-11-08 15:10:00,22.98,22.98,22.95,22.98,27940.0,21.4063,21.4063,21.3783,21.4063,27940.0
2018-11-08 15:15:00,22.97,22.99,22.97,22.99,22008.0,21.397,21.4156,21.397,21.4156,22008.0
2018-11-08 15:20:00,22.99,23.0,22.98,22.99,22464.0,21.4156,21.4249,21.4063,21.4156,22464.0
2018-11-08 15:25:00,22.99,23.0,22.97,22.97,29328.0,21.4156,21.4249,21.397,21.397,29328.0
2018-11-08 15:30:00,22.97,22.99,22.97,22.98,33200.0,21.397,21.4156,21.397,21.4063,33200.0
2018-11-08 15:35:00,22.98,22.99,22.95,22.97,35612.0,21.4063,21.4156,21.3783,21.397,35612.0
2018-11-08 15:40:00,22.97,22.99,22.97,22.99,39092.0,21.397,21.4156,21.397,21.4156,39092.0
2018-11-08 15:45:00,22.99,23.02,22.98,23.0,37432.0,21.4156,21.4436,21.4063,21.4249,37432.0
2018-11-08 15:50:00,23.0,23.03,22.99,23.02,107096.0,21.4249,21.4529,21.4156,21.4436,107096.0
2018-11-08 15:55:00,23.02,23.06,23.01,23.06,279812.0,21.4436,21.4808,21.4342,21.4808,279812.0
2018-11-09 09:30:00,22.92,23.04,22.9,22.92,70180.0,21.3504,21.4622,21.3318,21.3504,70180.0
2018-11-09 09:35:00,22.92,22.98,22.89,22.94,14800.0,21.3504,21.4063,21.3225,21.369,14800.0
2018-11-09 09:40:00,22.92,22.96,22.87,22.89,23288.0,21.3504,21.3877,21.3038,21.3225,23288.0
2018-11-09 09:45:00,22.91,22.93,22.89,22.89,13960.0,21.3411,21.3597,21.3225,21.3225,13960.0
2018-11-09 09:50:00,22.89,22.89,22.88,22.89,16784.0,21.3225,21.3225,21.3131,21.3225,16784.0
2018-11-09 09:55:00,22.89,22.95,22.88,22.95,23344.0,21.3225,21.3783,21.3131,21.3783,23344.0
2018-11-09 10:00:00,22.93,22.95,22.88,22.9,21600.0,21.3597,21.3783,21.3131,21.3318,21600.0
2018-11-09 10:05:00,22.9,22.94,22.9,22.9,29852.0,21.3318,21.369,21.3318,21.3318,29852.0
2018-11-09 10:10:00,22.89,22.9,22.87,22.87,132888.0,21.3225,21.3318,21.3038,21.3038,132888.0
2018-11-09 10:15:00,22.87,22.88,22.85,22.86,13216.0,21.3038,21.3131,21.2852,21.2945,13216.0
2018-11-09 10:20:00,22.85,22.86,22.85,22.86,14400.0,21.2852,21.2945,21.2852,21.2945,14400.0
2018-11-09 10:25:00,22.86,22.91,22.86,22.9,19144.0,21.2945,21.3411,21.2945,21.3318,19144.0
2018-11-09 10:30:00,22.9,22.9,22.88,22.89,11600.0,21.3318,21.3318,21.3131,21.3225,11600.0
2018-11-09 10:35:00,22.89,22.91,22.89,22.91,7676.0,21.3225,21.3411,21.3225,21.3411,7676.0
2018-11-09 10:40:00,22.9,22.9,22.88,22.88,7600.0,21.3318,21.3318,21.3131,21.3131,7600.0
2018-11-09 10:45:00,22.88,22.89,22.86,22.86,32408.0,21.3131,21.3225,21.2945,21.2945,32408.0
2018-11-09 10:50:00,22.85,22.85,22.82,22.83,27280.0,21.2852,21.2852,21.2572,21.2666,27280.0
2018-11-09 10:55:00,22.83,22.84,22.82,22.82,18200.0,21.2666,21.2759,21.2572,21.2572,18200.0
2018-11-09 11:00:00,22.82,22.85,22.8,22.81,15272.0,21.2572,21.2852,21.2386,21.2479,15272.0
2018-11-09 11:05:00,22.81,22.81,22.78,22.79,16056.0,21.2479,21.2479,21.22,21.2293,16056.0
2018-11-09 11:10:00,22.79,22.82,22.78,22.79,11624.0,21.2293,21.2572,21.22,21.2293,11624.0
2018-11-09 11:15:00,22.78,22.81,22.77,22.77,31280.0,21.22,21.2479,21.2107,21.2107,31280.0
2018-11-09 11:20:00,22.77,22.8,22.77,22.8,16800.0,21.2107,21.2386,21.2107,21.2386,16800.0
2018-11-09 11:25:00,22.8,22.81,22.79,22.81,8400.0,21.2386,21.2479,21.2293,21.2479,8400.0
2018-11-09 11:30:00,22.8,22.82,22.79,22.81,20056.0,21.2386,21.2572,21.2293,21.2479,20056.0
2018-11-09 11:35:00,22.81,22.83,22.8,22.83,8800.0,21.2479,21.2666,21.2386,21.2666,8800.0
2018-11-09 11:40:00,22.83,22.83,22.79,22.81,8396.0,21.2666,21.2666,21.2293,21.2479,8396.0
2018-11-09 11:45:00,22.81,22.81,22.79,22.79,10448.0,21.2479,21.2479,21.2293,21.2293,10448.0
2018-11-09 11:50:00,22.8,22.8,22.77,22.77,9600.0,21.2386,21.2386,21.2107,21.2107,9600.0
2018-11-09 11:55:00,22.76,22.78,22.72,22.73,25668.0,21.2014,21.22,21.1641,21.1734,25668.0
2018-11-09 12:00:00,22.73,22.76,22.72,22.73,19600.0,21.1734,21.2014,21.1641,21.1734,19600.0
2018-11-09 12:05:00,22.73,22.77,22.73,22.77,17200.0,21.1734,21.2107,21.1734,21.2107,17200.0
2018-11-09 12:10:00,22.77,22.78,22.74,22.74,11600.0,21.2107,21.22,21.1827,21.1827,11600.0
2018-11-09 12:15:00,22.73,22.73,22.72,22.73,39616.0,21.1734,21.1734,21.1641,21.1734,39616.0
2018-11-09 12:20:00,22.72,22.75,22.72,22.75,13540.0,21.1641,21.192,21.1641,21.192,13540.0
2018-11-09 12:25:00,22.75,22.76,22.74,22.75,15048.0,21.192,21.2014,21.1827,21.192,15048.0
2018-11-09 12:30:00,22.75,22.77,22.73,22.76,13136.0,21.192,21.2107,21.1734,21.2014,13136.0
2018-11-09 12:35:00,22.76,22.78,22.76,22.78,9916.0,21.2014,21.22,21.2014,21.22,9916.0
2018-11-09 12:40:00,22.77,22.8,22.77,22.79,13212.0,21.2107,21.2386,21.2107,21.2293,13212.0
2018-11-09 12:45:00,22.79,22.81,22.79,22.81,11792.0,21.2293,21.2479,21.2293,21.2479,11792.0
2018-11-09 12:50:00,22.81,22.82,22.8,22.8,50380.0,21.2479,21.2572,21.2386,21.2386,50380.0
2018-11-09 12:55:00,22.8,22.81,22.78,22.79,39264.0,21.2386,21.2479,21.22,21.2293,39264.0
2018-11-09 13:00:00,22.79,22.8,22.77,22.79,18400.0,21.2293,21.2386,21.2107,21.2293,18400.0
2018-11-09 13:05:00,22.8,22.81,22.79,22.81,12400.0,21.2386,21.2479,21.2293,21.2479,12400.0
2018-11-09 13:10:00,22.81,22.81,22.75,22.76,8480.0,21.2479,21.2479,21.192,21.2014,8480.0
2018-11-09 13:15:00,22.75,22.76,22.74,22.74,10592.0,21.192,21.2014,21.1827,21.1827,10592.0
2018-11-09 13:20:00,22.74,22.74,22.72,22.73,36268.0,21.1827,21.1827,21.1641,21.1734,36268.0
2018-11-09 13:25:00,22.73,22.73,22.72,22.73,10220.0,21.1734,21.1734,21.1641,21.1734,10220.0
2018-11-09 13:30:00,22.73,22.73,22.7,22.71,24024.0,21.1734,21.1734,21.1455,21.1548,24024.0
2018-11-09 13:35:00,22.71,22.72,22.71,22.71,12032.0,21.1548,21.1641,21.1548,21.1548,12032.0
2018-11-09 13:40:00,22.71,22.73,22.7,22.71,18996.0,21.1548,21.1734,21.1455,21.1548,18996.0
2018-11-09 13:45:00,22.7,22.7,22.68,22.69,53600.0,21.1455,21.1455,21.1268,21.1361,53600.0
2018-11-09 13:50:00,22.69,22.69,22.67,22.68,67964.0,21.1361,21.1361,21.1175,21.1268,67964.0
2018-11-09 13:55:00,22.68,22.72,22.68,22.7,61656.0,21.1268,21.1641,21.1268,21.1455,61656.0
2018-11-09 14:00:00,22.69,22.73,22.69,22.72,24800.0,21.1361,21.1734,21.1361,21.1641,24800.0
2018-11-09 14:05:00,22.72,22.73,22.69,22.7,11908.0,21.1641,21.1734,21.1361,21.1455,11908.0
2018-11-09 14:10:00,22.69,22.7,22.67,22.69,44456.0,21.1361,21.1455,21.1175,21.1361,44456.0
2018-11-09 14:15:00,22.68,22.7,22.66,22.67,21044.0,21.1268,21.1455,21.1082,21.1175,21044.0
2018-11-09 14:20:00,22.67,22.67,22.66,22.67,22996.0,21.1175,21.1175,21.1082,21.1175,22996.0
2018-11-09 14:25:00,22.67,22.72,22.67,22.7,26400.0,21.1175,21.1641,21.1175,21.1455,26400.0
2018-11-09 14:30:00,22.7,22.75,22.7,22.75,15668.0,21.1455,21.192,21.1455,21.192,15668.0
2018-11-09 14:35:00,22.75,22.77,22.75,22.77,12820.0,21.192,21.2107,21.192,21.2107,12820.0
2018-11-09 14:40:00,22.77,22.79,22.75,22.75,15600.0,21.2107,21.2293,21.192,21.192,15600.0
2018-11-09 14:45:00,22.75,22.78,22.74,22.75,20600.0,21.192,21.22,21.1827,21.192,20600.0
2018-11-09 14:50:00,22.75,22.79,22.75,22.77,23280.0,21.192,21.2293,21.192,21.2107,23280.0
2018-11-09 14:55:00,22.78,22.81,22.77,22.77,26896.0,21.22,21.2479,21.2107,21.2107,26896.0
2018-11-09 15:00:00,22.78,22.79,22.77,22.77,28240.0,21.22,21.2293,21.2107,21.2107,28240.0
2018-11-09 15:05:00,22.78,22.79,22.75,22.78,59640.0,21.22,21.2293,21.192,21.22,59640.0
2018-11-09 15:10:00,22.78,22.8,22.76,22.8,17952.0,21.22,21.2386,21.2014,21.2386,17952.0
2018-11-09 15:15:00,22.81,22.81,22.78,22.81,24352.0,21.2479,21.2479,21.22,21.2479,24352.0
2018-11-09 15:20:00,22.82,22.85,22.79,22.84,22116.0,21.2572,21.2852,21.2293,21.2759,22116.0
2018-11-09 15:25:00,22.83,22.84,22.82,22.82,17200.0,21.2666,21.2759,21.2572,21.2572,17200.0
2018-11-09 15:30:00,22.82,22.84,22.82,22.83,26872.0,21.2572,21.2759,21.2572,21.2666,26872.0
2018-11-09 15:35:00,22.83,22.84,22.81,22.83,39380.0,21.2666,21.2759,21.2479,21.2666,39380.0
2018-11-09 15:40:00,22.83,22.87,22.83,22.86,47876.0,21.2666,21.3038,21.2666,21.2945,47876.0
2018-11-09 15:45:00,22.87,22.88,22.82,22.82,73152.0,21.3038,21.3131,21.2572,21.2572,73152.0
2018-11-09 15:50:00,22.82,22.85,22.82,22.85,83836.0,21.2572,21.2852,21.2572,21.2852,83836.0
2018-11-09 15:55:00,22.85,22.85,22.78,22.79,227336.0,21.2852,21.2852,21.22,21.2293,227336.0
2018-11-12 09:30:00,22.71,22.87,22.57,22.59,113756.0,21.1548,21.3038,21.0244,21.043,113756.0
2018-11-12 09:35:00,22.57,22.59,22.5,22.53,69720.0,21.0244,21.043,20.9592,20.9871,69720.0
2018-11-12 09:40:00,22.56,22.58,22.46,22.52,191952.0,21.0151,21.0337,20.9219,20.9778,191952.0
2018-11-12 09:45:00,22.5,22.54,22.47,22.47,63304.0,20.9592,20.9964,20.9312,20.9312,63304.0
2018-11-12 09:50:00,22.47,22.48,22.44,22.44,31724.0,20.9312,20.9405,20.9033,20.9033,31724.0
2018-11-12 09:55:00,22.44,22.5,22.43,22.45,18304.0,20.9033,20.9592,20.894,20.9126,18304.0
2018-11-12 10:00:00,22.45,22.46,22.43,22.46,32560.0,20.9126,20.9219,20.894,20.9219,32560.0
2018-11-12 10:05:00,22.46,22.54,22.44,22.51,47924.0,20.9219,20.9964,20.9033,20.9685,47924.0
2018-11-12 10:10:00,22.5,22.51,22.45,22.46,112444.0,20.9592,20.9685,20.9126,20.9219,112444.0
2018-11-12 10:15:00,22.46,22.48,22.45,22.45,99580.0,20.9219,20.9405,20.9126,20.9126,99580.0
2018-11-12 10:20:00,22.45,22.49,22.42,22.47,82528.0,20.9126,20.9498,20.8846,20.9312,82528.0
2018-11-12 10:25:00,22.47,22.49,22.46,22.47,377860.0,20.9312,20.9498,20.9219,20.9312,377860.0
2018-11-12 10:30:00,22.45,22.46,22.38,22.4,44300.0,20.9126,20.9219,20.8474,20.866,44300.0
2018-11-12 10:35:00,22.39,22.43,22.36,22.38,33912.0,20.8567,20.894,20.8287,20.8474,33912.0
2018-11-12 10:40:00,22.38,22.4,22.36,22.38,63952.0,20.8474,20.866,20.8287,20.8474,63952.0
2018-11-12 10:45:00,22.38,22.38,22.34,22.35,32112.0,20.8474,20.8474,20.8101,20.8194,32112.0
2018-11-12 10:50:00,22.36,22.38,22.34,22.34,41784.0,20.8287,20.8474,20.8101,20.8101,41784.0
2018-11-12 10:55:00,22.34,22.35,22.31,22.32,132488.0,20.8101,20.8194,20.7822,20.7915,132488.0
2018-11-12 11:00:00,22.31,22.32,22.28,22.31,41472.0,20.7822,20.7915,20.7542,20.7822,41472.0
2018-11-12 11:05:00,22.31,22.37,22.3,22.35,100196.0,20.7822,20.8381,20.7729,20.8194,100196.0
2018-11-12 11:10:00,22.34,22.34,22.3,22.3,33600.0,20.8101,20.8101,20.7729,20.7729,33600.0
2018-11-12 11:15:00,22.28,22.28,22.21,22.22,68096.0,20.7542,20.7542,20.689,20.6983,68096.0
2018-11-12 11:20:00,22.22,22.25,22.21,22.24,108612.0,20.6983,20.7263,20.689,20.717,108612.0
2018-11-12 11:25:00,22.24,22.25,22.22,22.22,19260.0,20.717,20.7263,20.6983,20.6983,19260.0
2018-11-12 11:30:00,22.23,22.27,22.23,22.25,21060.0,20.7077,20.7449,20.7077,20.7263,21060.0
2018-11-12 11:35:00,22.25,22.3,22.25,22.28,22860.0,20.7263,20.7729,20.7263,20.7542,22860.0
2018-11-12 11:40:00,22.29,22.32,22.27,22.27,201428.0,20.7635,20.7915,20.7449,20.7449,201428.0
2018-11-12 11:45:00,22.28,22.33,22.27,22.31,21988.0,20.7542,20.8008,20.7449,20.7822,21988.0
2018-11-12 11:50:00,22.31,22.31,22.26,22.31,18440.0,20.7822,20.7822,20.7356,20.7822,18440.0
2018-11-12 11:55:00,22.31,22.32,22.29,22.32,139800.0,20.7822,20.7915,20.7635,20.7915,139800.0
2018-11-12 12:00:00,22.32,22.35,22.32,22.33,15156.0,20.7915,20.8194,20.7915,20.8008,15156.0
2018-11-12 12:05:00,22.34,22.39,22.34,22.37,23000.0,20.8101,20.8567,20.8101,20.8381,23000.0
2018-11-12 12:10:00,22.38,22.38,22.36,22.36,6464.0,20.8474,20.8474,20.8287,20.8287,6464.0
2018-11-12 12:15:00,22.36,22.36,22.33,22.33,66508.0,20.8287,20.8287,20.8008,20.8008,66508.0
2018-11-12 12:20:00,22.33,22.35,22.32,22.35,17944.0,20.8008,20.8194,20.7915,20.8194,17944.0
2018-11-12 12:25:00,22.34,22.35,22.32,22.32,15364.0,20.8101,20.8194,20.7915,20.7915,15364.0
2018-11-12 12:30:00,22.32,22.33,22.3,22.31,19208.0,20.7915,20.8008,20.7729,20.7822,19208.0
2018-11-12 12:35:00,22.3,22.33,22.3,22.33,27300.0,20.7729,20.8008,20.7729,20.8008,27300.0
2018-11-12 12:40:00,22.33,22.35,22.32,22.34,16000.0,20.8008,20.8194,20.7915,20.8101,16000.0
2018-11-12 12:45:00,22.34,22.34,22.32,22.33,16900.0,20.8101,20.8101,20.7915,20.8008,16900.0
2018-11-12 12:50:00,22.34,22.34,22.32,22.33,14544.0,20.8101,20.8101,20.7915,20.8008,14544.0
2018-11-12 12:55:00,22.33,22.35,22.28,22.29,51512.0,20.8008,20.8194,20.7542,20.7635,51512.0
2018-11-12 13:00:00,22.29,22.3,22.27,22.28,25880.0,20.7635,20.7729,20.7449,20.7542,25880.0
2018-11-12 13:05:00,22.28,22.29,22.24,22.26,18096.0,20.7542,20.7635,20.717,20.7356,18096.0
2018-11-12 13:10:00,22.26,22.27,22.23,22.23,21852.0,20.7356,20.7449,20.7077,20.7077,21852.0
2018-11-12 13:15:00,22.22,22.24,22.21,22.22,26092.0,20.6983,20.717,20.689,20.6983,26092.0
2018-11-12 13:20:00,22.22,22.23,22.21,22.23,20800.0,20.6983,20.7077,20.689,20.7077,20800.0
2018-11-12 13:25:00,22.23,22.28,22.23,22.26,21548.0,20.7077,20.7542,20.7077,20.7356,21548.0
2018-11-12 13:30:00,22.25,22.26,22.24,22.25,21000.0,20.7263,20.7356,20.717,20.7263,21000.0
2018-11-12 13:35:00,22.26,22.26,22.25,22.25,14212.0,20.7356,20.7356,20.7263,20.7263,14212.0
2018-11-12 13:40:00,22.25,22.26,22.22,22.23,23296.0,20.7263,20.7356,20.6983,20.7077,23296.0
2018-11-12 13:45:00,22.21,22.24,22.2,22.24,19472.0,20.689,20.717,20.6797,20.717,19472.0
2018-11-12 13:50:00,22.24,22.31,22.24,22.3,17436.0,20.717,20.7822,20.717,20.7729,17436.0
2018-11-12 13:55:00,22.29,22.31,22.29,22.3,14800.0,20.7635,20.7822,20.7635,20.7729,14800.0
2018-11-12 14:00:00,22.29,22.31,22.28,22.31,28084.0,20.7635,20.7822,20.7542,20.7822,28084.0
2018-11-12 14:05:00,22.3,22.31,22.28,22.28,11220.0,20.7729,20.7822,20.7542,20.7542,11220.0
2018-11-12 14:10:00,22.29,22.32,22.29,22.3,16948.0,20.7635,20.7915,20.7635,20.7729,16948.0
2018-11-12 14:15:00,22.3,22.35,22.3,22.34,13892.0,20.7729,20.8194,20.7729,20.8101,13892.0
2018-11-12 14:20:00,22.33,22.33,22.31,22.32,15172.0,20.8008,20.8008,20.7822,20.7915,15172.0
2018-11-12 14:25:00,22.32,22.33,22.28,22.29,24904.0,20.7915,20.8008,20.7542,20.7635,24904.0
2018-11-12 14:30:00,22.29,22.31,22.28,22.29,45320.0,20.7635,20.7822,20.7542,20.7635,45320.0
2018-11-12 14:35:00,22.29,22.3,22.23,22.25,51176.0,20.7635,20.7729,20.7077,20.7263,51176.0
2018-11-12 14:40:00,22.24,22.28,22.24,22.27,61988.0,20.717,20.7542,20.717,20.7449,61988.0
2018-11-12 14:45:00,22.27,22.31,22.27,22.29,27520.0,20.7449,20.7822,20.7449,20.7635,27520.0
2018-11-12 14:50:00,22.3,22.3,22.25,22.25,20704.0,20.7729,20.7729,20.7263,20.7263,20704.0
2018-11-12 14:55:00,22.25,22.26,22.22,22.22,89468.0,20.7263,20.7356,20.6983,20.6983,89468.0
2018-11-12 15:00:00,22.22,22.26,22.21,22.24,112328.0,20.6983,20.7356,20.689,20.717,112328.0
2018-11-12 15:05:00,22.23,22.23,22.2,22.2,54260.0,20.7077,20.7077,20.6797,20.6797,54260.0
2018-11-12 15:10:00,22.2,22.22,22.17,22.22,70636.0,20.6797,20.6983,20.6518,20.6983,70636.0
2018-11-12 15:15:00,22.22,22.23,22.2,22.23,59412.0,20.6983,20.7077,20.6797,20.7077,59412.0
2018-11-12 15:20:00,22.23,22.26,22.22,22.24,39696.0,20.7077,20.7356,20.6983,20.717,39696.0
2018-11-12 15:25:00,22.24,22.25,22.22,22.23,52824.0,20.717,20.7263,20.6983,20.7077,52824.0
2018-11-12 15:30:00,22.22,22.23,22.14,22.14,122732.0,20.6983,20.7077,20.6238,20.6238,122732.0
2018-11-12 15:35:00,22.14,22.17,22.14,22.15,105076.0,20.6238,20.6518,20.6238,20.6331,105076.0
2018-11-12 15:40:00,22.15,22.17,22.13,22.14,171736.0,20.6331,20.6518,20.6145,20.6238,171736.0
2018-11-12 15:45:00,22.14,22.16,22.11,22.11,246448.0,20.6238,20.6424,20.5959,20.5959,246448.0
2018-11-12 15:50:00,22.11,22.12,22.04,22.05,157648.0,20.5959,20.6052,20.5307,20.54,157648.0
2018-11-12 15:55:00,22.05,22.11,22.05,22.1,504892.0,20.54,20.5959,20.54,20.5866,504892.0
2018-11-13 09:30:00,22.2,22.36,22.2,22.34,53800.0,20.6797,20.8287,20.6797,20.8101,53800.0
2018-11-13 09:35:00,22.33,22.34,22.27,22.29,69068.0,20.8008,20.8101,20.7449,20.7635,69068.0
2018-11-13 09:40:00,22.31,22.31,22.21,22.21,6400.0,20.7822,20.7822,20.689,20.689,6400.0
2018-11-13 09:45:00,22.22,22.22,22.17,22.17,100072.0,20.6983,20.6983,20.6518,20.6518,100072.0
2018-11-13 09:50:00,22.16,22.16,22.1,22.11,86628.0,20.6424,20.6424,20.5866,20.5959,86628.0
2018-11-13 09:55:00,22.11,22.11,22.04,22.06,19200.0,20.5959,20.5959,20.5307,20.5493,19200.0
2018-11-13 10:00:00,22.06,22.06,22.0,22.02,38212.0,20.5493,20.5493,20.4934,20.512,38212.0
2018-11-13 10:05:00,22.02,22.08,21.98,22.07,196160.0,20.512,20.5679,20.4748,20.5586,196160.0
2018-11-13 10:10:00,22.08,22.08,21.99,22.0,131696.0,20.5679,20.5679,20.4841,20.4934,131696.0
2018-11-13 10:15:00,22.0,22.03,21.99,22.03,85152.0,20.4934,20.5213,20.4841,20.5213,85152.0
2018-11-13 10:20:00,22.03,22.03,21.97,21.97,17212.0,20.5213,20.5213,20.4655,20.4655,17212.0
2018-11-13 10:25:00,21.97,22.02,21.95,21.95,54532.0,20.4655,20.512,20.4468,20.4468,54532.0
2018-11-13 10:30:00,21.95,22.02,21.95,22.02,36020.0,20.4468,20.512,20.4468,20.512,36020.0
2018-11-13 10:35:00,22.01,22.03,21.99,21.99,96236.0,20.5027,20.5213,20.4841,20.4841,96236.0
2018-11-13 10:40:00,21.99,22.04,21.98,22.0,116384.0,20.4841,20.5307,20.4748,20.4934,116384.0
2018-11-13 10:45:00,22.0,22.03,21.98,21.99,114524.0,20.4934,20.5213,20.4748,20.4841,114524.0
2018-11-13 10:50:00,21.99,22.02,21.97,22.0,61836.0,20.4841,20.512,20.4655,20.4934,61836.0
2018-11-13 10:55:00,22.0,22.06,22.0,22.05,51852.0,20.4934,20.5493,20.4934,20.54,51852.0
2018-11-13 11:00:00,22.05,22.17,22.05,22.17,70592.0,20.54,20.6518,20.54,20.6518,70592.0
2018-11-13 11:05:00,22.16,22.16,22.12,22.13,20144.0,20.6424,20.6424,20.6052,20.6145,20144.0
2018-11-13 11:10:00,22.13,22.17,22.13,22.15,53512.0,20.6145,20.6518,20.6145,20.6331,53512.0
2018-11-13 11:15:00,22.16,22.24,22.13,22.23,43948.0,20.6424,20.717,20.6145,20.7077,43948.0
2018-11-13 11:20:00,22.24,22.24,22.2,22.21,32284.0,20.717,20.717,20.6797,20.689,32284.0
2018-11-13 11:25:00,22.21,22.22,22.18,22.19,26612.0,20.689,20.6983,20.6611,20.6704,26612.0
2018-11-13 11:30:00,22.19,22.2,22.18,22.2,6400.0,20.6704,20.6797,20.6611,20.6797,6400.0
2018-11-13 11:35:00,22.19,22.2,22.14,22.14,29340.0,20.6704,20.6797,20.6238,20.6238,29340.0
2018-11-13 11:40:00,22.14,22.15,22.13,22.13,22516.0,20.6238,20.6331,20.6145,20.6145,22516.0
2018-11-13 11:45:00,22.14,22.15,22.12,22.15,20424.0,20.6238,20.6331,20.6052,20.6331,20424.0
2018-11-13 11:50:00,22.14,22.17,22.12,22.13,22172.0,20.6238,20.6518,20.6052,20.6145,22172.0
2018-11-13 11:55:00,22.13,22.14,22.11,22.13,13744.0,20.6145,20.6238,20.5959,20.6145,13744.0
2018-11-13 12:00:00,22.14,22.16,22.12,22.13,31600.0,20.6238,20.6424,20.6052,20.6145,31600.0
2018-11-13 12:05:00,22.13,22.13,22.08,22.09,13600.0,20.6145,20.6145,20.5679,20.5772,13600.0
2018-11-13 12:10:00,22.09,22.14,22.08,22.14,21340.0,20.5772,20.6238,20.5679,20.6238,21340.0
2018-11-13 12:15:00,22.13,22.14,22.11,22.14,16164.0,20.6145,20.6238,20.5959,20.6238,16164.0
2018-11-13 12:20:00,22.13,22.15,22.13,22.13,14556.0,20.6145,20.6331,20.6145,20.6145,14556.0
2018-11-13 12:25:00,22.14,22.17,22.14,22.15,41024.0,20.6238,20.6518,20.6238,20.6331,41024.0
2018-11-13 12:30:00,22.14,22.15,22.12,22.14,16400.0,20.6238,20.6331,20.6052,20.6238,16400.0
2018-11-13 12:35:00,22.13,22.13,22.1,22.1,24940.0,20.6145,20.6145,20.5866,20.5866,24940.0
2018-11-13 12:40:00,22.11,22.11,22.03,22.05,34320.0,20.5959,20.5959,20.5213,20.54,34320.0
2018-11-13 12:45:00,22.05,22.07,22.05,22.07,10400.0,20.54,20.5586,20.54,20.5586,10400.0
2018-11-13 12:50:00,22.07,22.09,22.06,22.08,15496.0,20.5586,20.5772,20.5493,20.5679,15496.0
2018-11-13 12:55:00,22.07,22.07,22.05,22.06,18976.0,20.5586,20.5586,20.54,20.5493,18976.0
2018-11-13 13:00:00,22.06,22.09,22.06,22.08,11520.0,20.5493,20.5772,20.5493,20.5679,11520.0
2018-11-13 13:05:00,22.07,22.08,22.05,22.06,18984.0,20.5586,20.5679,20.54,20.5493,18984.0
2018-11-13 13:10:00,22.06,22.06,22.01,22.02,18480.0,20.5493,20.5493,20.5027,20.512,18480.0
2018-11-13 13:15:00,22.01,22.04,22.01,22.03,25800.0,20.5027,20.5307,20.5027,20.5213,25800.0
2018-11-13 13:20:00,22.04,22.08,22.04,22.08,15960.0,20.5307,20.5679,20.5307,20.5679,15960.0
2018-11-13 13:25:00,22.06,22.07,22.02,22.05,20200.0,20.5493,20.5586,20.512,20.54,20200.0
2018-11-13 13:30:00,22.06,22.09,22.05,22.07,18800.0,20.5493,20.5772,20.54,20.5586,18800.0
2018-11-13 13:35:00,22.07,22.11,22.07,22.1,31260.0,20.5586,20.5959,20.5586,20.5866,31260.0
2018-11-13 13:40:00,22.11,22.11,22.08,22.08,22248.0,20.5959,20.5959,20.5679,20.5679,22248.0
2018-11-13 13:45:00,22.09,22.1,22.06,22.06,21272.0,20.5772,20.5866,20.5493,20.5493,21272.0
2018-11-13 13:50:00,22.06,22.07,22.06,22.06,13012.0,20.5493,20.5586,20.5493,20.5493,13012.0
2018-11-13 13:55:00,22.07,22.07,22.03,22.04,64304.0,20.5586,20.5586,20.5213,20.5307,64304.0
2018-11-13 14:00:00,22.03,22.04,21.99,22.0,89164.0,20.5213,20.5307,20.4841,20.4934,89164.0
2018-11-13 14:05:00,22.0,22.01,21.99,22.0,122728.0,20.4934,20.5027,20.4841,20.4934,122728.0
2018-11-13 14:10:00,22.0,22.02,21.97,21.97,52456.0,20.4934,20.512,20.4655,20.4655,52456.0
2018-11-13 14:15:00,21.96,21.96,21.92,21.93,31244.0,20.4561,20.4561,20.4189,20.4282,31244.0
2018-11-13 14:20:00,21.94,21.95,21.89,21.92,35572.0,20.4375,20.4468,20.3909,20.4189,35572.0
2018-11-13 14:25:00,21.94,21.97,21.92,21.97,24812.0,20.4375,20.4655,20.4189,20.4655,24812.0
2018-11-13 14:30:00,21.97,21.97,21.95,21.97,26968.0,20.4655,20.4655,20.4468,20.4655,26968.0
2018-11-13 14:35:00,21.97,22.0,21.97,21.99,27940.0,20.4655,20.4934,20.4655,20.4841,27940.0
2018-11-13 14:40:00,21.99,21.99,21.91,21.92,21700.0,20.4841,20.4841,20.4096,20.4189,21700.0
2018-11-13 14:45:00,21.92,21.95,21.89,21.95,18400.0,20.4189,20.4468,20.3909,20.4468,18400.0
2018-11-13 14:50:00,21.95,21.98,21.94,21.98,27444.0,20.4468,20.4748,20.4375,20.4748,27444.0
2018-11-13 14:55:00,21.97,21.99,21.95,21.98,19340.0,20.4655,20.4841,20.4468,20.4748,19340.0
2018-11-13 15:00:00,21.96,22.03,21.95,22.0,34000.0,20.4561,20.5213,20.4468,20.4934,34000.0
2018-11-13 15:05:00,22.01,22.01,21.97,21.99,37152.0,20.5027,20.5027,20.4655,20.4841,37152.0
2018-11-13 15:10:00,21.98,21.99,21.96,21.96,39700.0,20.4748,20.4841,20.4561,20.4561,39700.0
2018-11-13 15:15:00,21.97,21.97,21.93,21.96,44852.0,20.4655,20.4655,20.4282,20.4561,44852.0
2018-11-13 15:20:00,21.96,21.96,21.92,21.93,37340.0,20.4561,20.4561,20.4189,20.4282,37340.0
2018-11-13 15:25:00,21.94,21.98,21.94,21.96,34200.0,20.4375,20.4748,20.4375,20.4561,34200.0
2018-11-13 15:30:00,21.95,21.97,21.9,21.9,95276.0,20.4468,20.4655,20.4002,20.4002,95276.0
2018-11-13 15:35:00,21.9,21.98,21.9,21.95,106316.0,20.4002,20.4748,20.4002,20.4468,106316.0
2018-11-13 15:40:00,21.95,21.97,21.94,21.96,90252.0,20.4468,20.4655,20.4375,20.4561,90252.0
2018-11-13 15:45:00,21.95,21.98,21.94,21.97,149768.0,20.4468,20.4748,20.4375,20.4655,149768.0
2018-11-13 15:50:00,21.98,21.99,21.97,21.98,172724.0,20.4748,20.4841,20.4655,20.4748,172724.0
2018-11-13 15:55:00,21.98,21.98,21.94,21.95,299948.0,20.4748,20.4748,20.4375,20.4468,299948.0
2018-11-14 09:30:00,22.19,22.2,22.1,22.15,54688.0,20.6704,20.6797,20.5866,20.6331,54688.0
2018-11-14 09:35:00,22.15,22.19,22.15,22.17,19240.0,20.6331,20.6704,20.6331,20.6518,19240.0
2018-11-14 09:40:00,22.18,22.2,22.15,22.18,32412.0,20.6611,20.6797,20.6331,20.6611,32412.0
2018-11-14 09:45:00,22.19,22.22,22.15,22.16,46256.0,20.6704,20.6983,20.6331,20.6424,46256.0
2018-11-14 09:50:00,22.17,22.17,22.09,22.09,27600.0,20.6518,20.6518,20.5772,20.5772,27600.0
2018-11-14 09:55:00,22.09,22.17,22.09,22.14,170400.0,20.5772,20.6518,20.5772,20.6238,170400.0
2018-11-14 10:00:00,22.14,22.15,22.09,22.11,32548.0,20.6238,20.6331,20.5772,20.5959,32548.0
2018-11-14 10:05:00,22.12,22.13,22.08,22.08,15320.0,20.6052,20.6145,20.5679,20.5679,15320.0
2018-11-14 10:10:00,22.07,22.09,22.02,22.02,21984.0,20.5586,20.5772,20.512,20.512,21984.0
2018-11-14 10:15:00,22.02,22.03,21.98,22.0,24800.0,20.512,20.5213,20.4748,20.4934,24800.0
2018-11-14 10:20:00,22.0,22.01,21.98,21.98,21616.0,20.4934,20.5027,20.4748,20.4748,21616.0
2018-11-14 10:25:00,21.98,22.0,21.95,21.99,40120.0,20.4748,20.4934,20.4468,20.4841,40120.0
2018-11-14 10:30:00,21.98,22.0,21.97,21.99,69096.0,20.4748,20.4934,20.4655,20.4841,69096.0
2018-11-14 10:35:00,21.99,22.01,21.98,21.99,58956.0,20.4841,20.5027,20.4748,20.4841,58956.0
2018-11-14 10:40:00,21.99,21.99,21.96,21.97,23180.0,20.4841,20.4841,20.4561,20.4655,23180.0
2018-11-14 10:45:00,21.96,22.0,21.95,21.97,28400.0,20.4561,20.4934,20.4468,20.4655,28400.0
2018-11-14 10:50:00,21.96,21.98,21.9,21.9,32200.0,20.4561,20.4748,20.4002,20.4002,32200.0
2018-11-14 10:55:00,21.91,21.93,21.9,21.93,14000.0,20.4096,20.4282,20.4002,20.4282,14000.0
2018-11-14 11:00:00,21.92,21.92,21.89,21.9,12296.0,20.4189,20.4189,20.3909,20.4002,12296.0
2018-11-14 11:05:00,21.91,21.92,21.88,21.89,14780.0,20.4096,20.4189,20.3816,20.3909,14780.0
2018-11-14 11:10:00,21.89,21.91,21.88,21.91,15000.0,20.3909,20.4096,20.3816,20.4096,15000.0
2018-11-14 11:15:00,21.9,21.93,21.89,21.92,24584.0,20.4002,20.4282,20.3909,20.4189,24584.0
2018-11-14 11:20:00,21.92,21.95,21.9,21.9,20400.0,20.4189,20.4468,20.4002,20.4002,20400.0
2018-11-14 11:25:00,21.91,21.92,21.88,21.9,19600.0,20.4096,20.4189,20.3816,20.4002,19600.0
2018-11-14 11:30:00,21.9,21.91,21.86,21.87,68088.0,20.4002,20.4096,20.363,20.3723,68088.0
2018-11-14 11:35:00,21.86,21.87,21.83,21.83,26660.0,20.363,20.3723,20.335,20.335,26660.0
2018-11-14 11:40:00,21.84,21.84,21.8,21.8,24492.0,20.3444,20.3444,20.3071,20.3071,24492.0
2018-11-14 11:45:00,21.8,21.8,21.77,21.78,22544.0,20.3071,20.3071,20.2792,20.2885,22544.0
2018-11-14 11:50:00,21.79,21.82,21.77,21.8,44832.0,20.2978,20.3257,20.2792,20.3071,44832.0
2018-11-14 11:55:00,21.8,21.84,21.8,21.83,26400.0,20.3071,20.3444,20.3071,20.335,26400.0
2018-11-14 12:00:00,21.83,21.84,21.81,21.81,14944.0,20.335,20.3444,20.3164,20.3164,14944.0
2018-11-14 12:05:00,21.81,21.82,21.77,21.77,31724.0,20.3164,20.3257,20.2792,20.2792,31724.0
2018-11-14 12:10:00,21.77,21.77,21.73,21.74,27268.0,20.2792,20.2792,20.2419,20.2512,27268.0
2018-11-14 12:15:00,21.73,21.8,21.73,21.79,24952.0,20.2419,20.3071,20.2419,20.2978,24952.0
2018-11-14 12:20:00,21.8,21.83,21.8,21.8,28040.0,20.3071,20.335,20.3071,20.3071,28040.0
2018-11-14 12:25:00,21.8,21.81,21.79,21.79,50304.0,20.3071,20.3164,20.2978,20.2978,50304.0
2018-11-14 12:30:00,21.79,21.81,21.77,21.78,56800.0,20.2978,20.3164,20.2792,20.2885,56800.0
2018-11-14 12:35:00,21.78,21.78,21.72,21.75,26104.0,20.2885,20.2885,20.2326,20.2605,26104.0
2018-11-14 12:40:00,21.75,21.76,21.74,21.75,25120.0,20.2605,20.2698,20.2512,20.2605,25120.0
2018-11-14 12:45:00,21.75,21.79,21.75,21.75,31028.0,20.2605,20.2978,20.2605,20.2605,31028.0
2018-11-14 12:50:00,21.77,21.81,21.77,21.8,16400.0,20.2792,20.3164,20.2792,20.3071,16400.0
2018-11-14 12:55:00,21.78,21.79,21.74,21.77,49920.0,20.2885,20.2978,20.2512,20.2792,49920.0
2018-11-14 13:00:00,21.75,21.79,21.75,21.78,32400.0,20.2605,20.2978,20.2605,20.2885,32400.0
2018-11-14 13:05:00,21.77,21.8,21.76,21.78,27580.0,20.2792,20.3071,20.2698,20.2885,27580.0
2018-11-14 13:10:00,21.78,21.79,21.73,21.78,54444.0,20.2885,20.2978,20.2419,20.2885,54444.0
2018-11-14 13:15:00,21.78,21.82,21.78,21.8,29488.0,20.2885,20.3257,20.2885,20.3071,29488.0
2018-11-14 13:20:00,21.8,21.8,21.74,21.74,48400.0,20.3071,20.3071,20.2512,20.2512,48400.0
2018-11-14 13:25:00,21.75,21.76,21.72,21.73,21840.0,20.2605,20.2698,20.2326,20.2419,21840.0
2018-11-14 13:30:00,21.73,21.75,21.7,21.71,25520.0,20.2419,20.2605,20.2139,20.2233,25520.0
2018-11-14 13:35:00,21.71,21.73,21.7,21.71,23172.0,20.2233,20.2419,20.2139,20.2233,23172.0
2018-11-14 13:40:00,21.72,21.72,21.62,21.62,27200.0,20.2326,20.2326,20.1394,20.1394,27200.0
2018-11-14 13:45:00,21.63,21.66,21.63,21.64,43632.0,20.1487,20.1767,20.1487,20.1581,43632.0
2018-11-14 13:50:00,21.63,21.68,21.63,21.67,19964.0,20.1487,20.1953,20.1487,20.186,19964.0
2018-11-14 13:55:00,21.68,21.72,21.68,21.72,15360.0,20.1953,20.2326,20.1953,20.2326,15360.0
2018-11-14 14:00:00,21.71,21.71,21.65,21.66,15604.0,20.2233,20.2233,20.1674,20.1767,15604.0
2018-11-14 14:05:00,21.65,21.68,21.64,21.68,13340.0,20.1674,20.1953,20.1581,20.1953,13340.0
2018-11-14 14:10:00,21.69,21.74,21.69,21.73,17908.0,20.2046,20.2512,20.2046,20.2419,17908.0
2018-11-14 14:15:00,21.74,21.81,21.74,21.77,54144.0,20.2512,20.3164,20.2512,20.2792,54144.0
2018-11-14 14:20:00,21.78,21.8,21.76,21.78,21760.0,20.2885,20.3071,20.2698,20.2885,21760.0
2018-11-14 14:25:00,21.77,21.77,21.73,21.75,9396.0,20.2792,20.2792,20.2419,20.2605,9396.0
2018-11-14 14:30:00,21.74,21.77,21.72,21.75,12900.0,20.2512,20.2792,20.2326,20.2605,12900.0
2018-11-14 14:35:00,21.74,21.79,21.74,21.77,8800.0,20.2512,20.2978,20.2512,20.2792,8800.0
2018-11-14 14:40:00,21.77,21.77,21.73,21.74,26024.0,20.2792,20.2792,20.2419,20.2512,26024.0
2018-11-14 14:45:00,21.74,21.77,21.72,21.75,23400.0,20.2512,20.2792,20.2326,20.2605,23400.0
2018-11-14 14:50:00,21.75,21.79,21.75,21.79,37520.0,20.2605,20.2978,20.2605,20.2978,37520.0
2018-11-14 14:55:00,21.79,21.85,21.79,21.84,27456.0,20.2978,20.3537,20.2978,20.3444,27456.0
2018-11-14 15:00:00,21.83,21.86,21.81,21.83,38380.0,20.335,20.363,20.3164,20.335,38380.0
2018-11-14 15:05:00,21.83,21.86,21.83,21.84,56696.0,20.335,20.363,20.335,20.3444,56696.0
2018-11-14 15:10:00,21.84,21.85,21.82,21.84,26956.0,20.3444,20.3537,20.3257,20.3444,26956.0
2018-11-14 15:15:00,21.84,21.85,21.82,21.84,56864.0,20.3444,20.3537,20.3257,20.3444,56864.0
2018-11-14 15:20:00,21.84,21.84,21.81,21.82,31040.0,20.3444,20.3444,20.3164,20.3257,31040.0
2018-11-14 15:25:00,21.81,21.81,21.78,21.8,36500.0,20.3164,20.3164,20.2885,20.3071,36500.0
2018-11-14 15:30:00,21.8,21.81,21.76,21.77,41300.0,20.3071,20.3164,20.2698,20.2792,41300.0
2018-11-14 15:35:00,21.78,21.79,21.75,21.76,35756.0,20.2885,20.2978,20.2605,20.2698,35756.0
2018-11-14 15:40:00,21.76,21.76,21.73,21.74,52236.0,20.2698,20.2698,20.2419,20.2512,52236.0
2018-11-14 15:45:00,21.74,21.77,21.71,21.72,115288.0,20.2512,20.2792,20.2233,20.2326,115288.0
2018-11-14 15:50:00,21.72,21.72,21.63,21.64,105616.0,20.2326,20.2326,20.1487,20.1581,105616.0
2018-11-14 15:55:00,21.64,21.67,21.61,21.66,257620.0,20.1581,20.186,20.1301,20.1767,257620.0
2018-11-15 09:30:00,21.63,21.71,21.59,21.71,108612.0,20.1487,20.2233,20.1115,20.2233,108612.0
2018-11-15 09:35:00,21.72,21.8,21.7,21.78,313804.0,20.2326,20.3071,20.2139,20.2885,313804.0
2018-11-15 09:40:00,21.75,21.86,21.7,21.86,67244.0,20.2605,20.363,20.2139,20.363,67244.0
2018-11-15 09:45:00,21.85,21.89,21.81,21.87,78204.0,20.3537,20.3909,20.3164,20.3723,78204.0
2018-11-15 09:50:00,21.89,21.89,21.8,21.83,15040.0,20.3909,20.3909,20.3071,20.335,15040.0
2018-11-15 09:55:00,21.85,21.86,21.78,21.78,33600.0,20.3537,20.363,20.2885,20.2885,33600.0
2018-11-15 10:00:00,21.77,21.84,21.77,21.78,40000.0,20.2792,20.3444,20.2792,20.2885,40000.0
2018-11-15 10:05:00,21.78,21.78,21.73,21.75,28000.0,20.2885,20.2885,20.2419,20.2605,28000.0
2018-11-15 10:10:00,21.75,21.79,21.73,21.78,23716.0,20.2605,20.2978,20.2419,20.2885,23716.0
2018-11-15 10:15:00,21.78,21.79,21.74,21.75,26100.0,20.2885,20.2978,20.2512,20.2605,26100.0
2018-11-15 10:20:00,21.76,21.77,21.7,21.71,27200.0,20.2698,20.2792,20.2139,20.2233,27200.0
2018-11-15 10:25:00,21.73,21.75,21.72,21.72,32152.0,20.2419,20.2605,20.2326,20.2326,32152.0
2018-11-15 10:30:00,21.71,21.71,21.64,21.64,46800.0,20.2233,20.2233,20.1581,20.1581,46800.0
2018-11-15 10:35:00,21.65,21.7,21.63,21.7,23360.0,20.1674,20.2139,20.1487,20.2139,23360.0
2018-11-15 10:40:00,21.72,21.72,21.7,21.71,15524.0,20.2326,20.2326,20.2139,20.2233,15524.0
2018-11-15 10:45:00,21.73,21.77,21.73,21.76,16400.0,20.2419,20.2792,20.2419,20.2698,16400.0
2018-11-15 10:50:00,21.75,21.78,21.74,21.76,26800.0,20.2605,20.2885,20.2512,20.2698,26800.0
2018-11-15 10:55:00,21.77,21.78,21.75,21.77,18228.0,20.2792,20.2885,20.2605,20.2792,18228.0
2018-11-15 11:00:00,21.77,21.82,21.75,21.82,39560.0,20.2792,20.3257,20.2605,20.3257,39560.0
2018-11-15 11:05:00,21.81,21.86,21.81,21.82,17600.0,20.3164,20.363,20.3164,20.3257,17600.0
2018-11-15 11:10:00,21.84,21.86,21.83,21.85,17720.0,20.3444,20.363,20.335,20.3537,17720.0
2018-11-15 11:15:00,21.85,21.88,21.85,21.87,26400.0,20.3537,20.3816,20.3537,20.3723,26400.0
2018-11-15 11:20:00,21.89,21.93,21.89,21.92,38000.0,20.3909,20.4282,20.3909,20.4189,38000.0
2018-11-15 11:25:00,21.9,21.91,21.86,21.87,20000.0,20.4002,20.4096,20.363,20.3723,20000.0
2018-11-15 11:30:00,21.87,21.91,21.85,21.91,37872.0,20.3723,20.4096,20.3537,20.4096,37872.0
2018-11-15 11:35:00,21.9,21.91,21.89,21.89,20400.0,20.4002,20.4096,20.3909,20.3909,20400.0
2018-11-15 11:40:00,21.88,21.92,21.85,21.86,38716.0,20.3816,20.4189,20.3537,20.363,38716.0
2018-11-15 11:45:00,21.86,21.87,21.85,21.85,19196.0,20.363,20.3723,20.3537,20.3537,19196.0
2018-11-15 11:50:00,21.85,21.89,21.84,21.88,23736.0,20.3537,20.3909,20.3444,20.3816,23736.0
2018-11-15 11:55:00,21.88,21.88,21.83,21.84,52624.0,20.3816,20.3816,20.335,20.3444,52624.0
2018-11-15 12:00:00,21.85,21.86,21.83,21.86,34732.0,20.3537,20.363,20.335,20.363,34732.0
2018-11-15 12:05:00,21.86,21.9,21.85,21.85,32800.0,20.363,20.4002,20.3537,20.3537,32800.0
2018-11-15 12:10:00,21.85,21.87,21.83,21.83,20800.0,20.3537,20.3723,20.335,20.335,20800.0
2018-11-15 12:15:00,21.83,21.86,21.83,21.86,6800.0,20.335,20.363,20.335,20.363,6800.0
2018-11-15 12:20:00,21.86,21.86,21.85,21.86,28800.0,20.363,20.363,20.3537,20.363,28800.0
2018-11-15 12:25:00,21.86,21.86,21.82,21.86,30800.0,20.363,20.363,20.3257,20.363,30800.0
2018-11-15 12:30:00,21.85,21.85,21.83,21.84,34392.0,20.3537,20.3537,20.335,20.3444,34392.0
2018-11-15 12:35:00,21.84,21.87,21.83,21.87,58092.0,20.3444,20.3723,20.335,20.3723,58092.0
2018-11-15 12:40:00,21.87,21.87,21.83,21.83,36232.0,20.3723,20.3723,20.335,20.335,36232.0
2018-11-15 12:45:00,21.83,21.84,21.82,21.84,14000.0,20.335,20.3444,20.3257,20.3444,14000.0
2018-11-15 12:50:00,21.84,21.86,21.81,21.81,13780.0,20.3444,20.363,20.3164,20.3164,13780.0
2018-11-15 12:55:00,21.8,21.8,21.78,21.79,10076.0,20.3071,20.3071,20.2885,20.2978,10076.0
2018-11-15 13:00:00,21.79,21.81,21.76,21.78,10800.0,20.2978,20.3164,20.2698,20.2885,10800.0
2018-11-15 13:05:00,21.78,21.78,21.73,21.74,22800.0,20.2885,20.2885,20.2419,20.2512,22800.0
2018-11-15 13:10:00,21.75,21.76,21.74,21.75,29600.0,20.2605,20.2698,20.2512,20.2605,29600.0
2018-11-15 13:15:00,21.75,21.84,21.74,21.82,72208.0,20.2605,20.3444,20.2512,20.3257,72208.0
2018-11-15 13:20:00,21.82,21.93,21.82,21.93,22000.0,20.3257,20.4282,20.3257,20.4282,22000.0
2018-11-15 13:25:00,21.93,21.94,21.9,21.93,138036.0,20.4282,20.4375,20.4002,20.4282,138036.0
2018-11-15 13:30:00,21.93,21.97,21.92,21.96,63612.0,20.4282,20.4655,20.4189,20.4561,63612.0
2018-11-15 13:35:00,21.96,21.98,21.92,21.92,52580.0,20.4561,20.4748,20.4189,20.4189,52580.0
2018-11-15 13:40:00,21.92,21.95,21.9,21.95,43012.0,20.4189,20.4468,20.4002,20.4468,43012.0
2018-11-15 13:45:00,21.94,21.99,21.89,21.89,41200.0,20.4375,20.4841,20.3909,20.3909,41200.0
2018-11-15 13:50:00,21.89,21.98,21.89,21.94,29712.0,20.3909,20.4748,20.3909,20.4375,29712.0
2018-11-15 13:55:00,21.95,21.99,21.95,21.99,20476.0,20.4468,20.4841,20.4468,20.4841,20476.0
2018-11-15 14:00:00,22.02,22.02,21.97,21.98,21600.0,20.512,20.512,20.4655,20.4748,21600.0
2018-11-15 14:05:00,21.99,22.03,21.99,22.02,12204.0,20.4841,20.5213,20.4841,20.512,12204.0
2018-11-15 14:10:00,22.01,22.02,21.97,22.0,27812.0,20.5027,20.512,20.4655,20.4934,27812.0
2018-11-15 14:15:00,22.0,22.0,21.94,21.96,31200.0,20.4934,20.4934,20.4375,20.4561,31200.0
2018-11-15 14:20:00,21.95,21.97,21.95,21.97,24464.0,20.4468,20.4655,20.4468,20.4655,24464.0
2018-11-15 14:25:00,21.98,22.05,21.97,22.05,16588.0,20.4748,20.54,20.4655,20.54,16588.0
2018-11-15 14:30:00,22.06,22.07,22.03,22.04,68252.0,20.5493,20.5586,20.5213,20.5307,68252.0
2018-11-15 14:35:00,22.04,22.04,21.98,22.0,36496.0,20.5307,20.5307,20.4748,20.4934,36496.0
2018-11-15 14:40:00,22.0,22.03,21.99,22.0,20972.0,20.4934,20.5213,20.4841,20.4934,20972.0
2018-11-15 14:45:00,22.0,22.01,21.99,21.99,164124.0,20.4934,20.5027,20.4841,20.4841,164124.0
2018-11-15 14:50:00,21.99,22.0,21.96,21.99,24280.0,20.4841,20.4934,20.4561,20.4841,24280.0
2018-11-15 14:55:00,21.99,22.01,21.97,21.99,25992.0,20.4841,20.5027,20.4655,20.4841,25992.0
2018-11-15 15:00:00,21.98,21.99,21.87,21.91,51432.0,20.4748,20.4841,20.3723,20.4096,51432.0
2018-11-15 15:05:00,21.91,21.97,21.91,21.95,75828.0,20.4096,20.4655,20.4096,20.4468,75828.0
2018-11-15 15:10:00,21.94,21.99,21.94,21.99,123872.0,20.4375,20.4841,20.4375,20.4841,123872.0
2018-11-15 15:15:00,21.99,21.99,21.93,21.93,38096.0,20.4841,20.4841,20.4282,20.4282,38096.0
2018-11-15 15:20:00,21.91,21.93,21.88,21.91,62284.0,20.4096,20.4282,20.3816,20.4096,62284.0
2018-11-15 15:25:00,21.91,21.95,21.9,21.9,60360.0,20.4096,20.4468,20.4002,20.4002,60360.0
2018-11-15 15:30:00,21.9,21.95,21.9,21.92,78976.0,20.4002,20.4468,20.4002,20.4189,78976.0
2018-11-15 15:35:00,21.92,21.93,21.91,21.92,128620.0,20.4189,20.4282,20.4096,20.4189,128620.0
2018-11-15 15:40:00,21.92,21.93,21.86,21.86,211512.0,20.4189,20.4282,20.363,20.363,211512.0
2018-11-15 15:45:00,21.86,21.89,21.86,21.87,196320.0,20.363,20.3909,20.363,20.3723,196320.0
2018-11-15 15:50:00,21.87,21.94,21.87,21.93,230832.0,20.3723,20.4375,20.3723,20.4282,230832.0
2018-11-15 15:55:00,21.93,21.93,21.89,21.93,307540.0,20.4282,20.4282,20.3909,20.4282,307540.0
2018-11-16 09:30:00,21.8,21.94,21.8,21.86,257108.0,20.3071,20.4375,20.3071,20.363,257108.0
2018-11-16 09:35:00,21.86,21.89,21.86,21.88,52240.0,20.363,20.3909,20.363,20.3816,52240.0
2018-11-16 09:40:00,21.88,21.96,21.88,21.94,18200.0,20.3816,20.4561,20.3816,20.4375,18200.0
2018-11-16 09:45:00,21.97,22.03,21.97,22.02,24476.0,20.4655,20.5213,20.4655,20.512,24476.0
2018-11-16 09:50:00,22.02,22.08,22.02,22.07,20400.0,20.512,20.5679,20.512,20.5586,20400.0
2018-11-16 09:55:00,22.07,22.09,22.05,22.08,35428.0,20.5586,20.5772,20.54,20.5679,35428.0
2018-11-16 10:00:00,22.08,22.11,22.07,22.09,17320.0,20.5679,20.5959,20.5586,20.5772,17320.0
2018-11-16 10:05:00,22.09,22.1,22.03,22.04,34044.0,20.5772,20.5866,20.5213,20.5307,34044.0
2018-11-16 10:10:00,22.05,22.06,22.04,22.06,16300.0,20.54,20.5493,20.5307,20.5493,16300.0
2018-11-16 10:15:00,22.07,22.12,22.06,22.06,27404.0,20.5586,20.6052,20.5493,20.5493,27404.0
2018-11-16 10:20:00,22.08,22.11,22.07,22.11,36004.0,20.5679,20.5959,20.5586,20.5959,36004.0
2018-11-16 10:25:00,22.13,22.14,22.09,22.13,20332.0,20.6145,20.6238,20.5772,20.6145,20332.0
2018-11-16 10:30:00,22.13,22.18,22.11,22.18,16124.0,20.6145,20.6611,20.5959,20.6611,16124.0
2018-11-16 10:35:00,22.18,22.21,22.17,22.2,18800.0,20.6611,20.689,20.6518,20.6797,18800.0
2018-11-16 10:40:00,22.2,22.21,22.17,22.19,27076.0,20.6797,20.689,20.6518,20.6704,27076.0
2018-11-16 10:45:00,22.2,22.2,22.17,22.18,10744.0,20.6797,20.6797,20.6518,20.6611,10744.0
2018-11-16 10:50:00,22.18,22.19,22.15,22.18,14800.0,20.6611,20.6704,20.6331,20.6611,14800.0
2018-11-16 10:55:00,22.18,22.19,22.15,22.16,23648.0,20.6611,20.6704,20.6331,20.6424,23648.0
2018-11-16 11:00:00,22.17,22.17,22.15,22.16,19668.0,20.6518,20.6518,20.6331,20.6424,19668.0
2018-11-16 11:05:00,22.16,22.17,22.16,22.16,8860.0,20.6424,20.6518,20.6424,20.6424,8860.0
2018-11-16 11:10:00,22.16,22.16,22.12,22.14,28576.0,20.6424,20.6424,20.6052,20.6238,28576.0
2018-11-16 11:15:00,22.14,22.17,22.14,22.16,14660.0,20.6238,20.6518,20.6238,20.6424,14660.0
2018-11-16 11:20:00,22.14,22.15,22.12,22.15,13748.0,20.6238,20.6331,20.6052,20.6331,13748.0
2018-11-16 11:25:00,22.15,22.18,22.15,22.16,12800.0,20.6331,20.6611,20.6331,20.6424,12800.0
2018-11-16 11:30:00,22.17,22.18,22.14,22.15,26136.0,20.6518,20.6611,20.6238,20.6331,26136.0
2018-11-16 11:35:00,22.15,22.18,22.15,22.17,21200.0,20.6331,20.6611,20.6331,20.6518,21200.0
2018-11-16 11:40:00,22.16,22.17,22.15,22.15,16248.0,20.6424,20.6518,20.6331,20.6331,16248.0
2018-11-16 11:45:00,22.16,22.17,22.15,22.15,14984.0,20.6424,20.6518,20.6331,20.6331,14984.0
2018-11-16 11:50:00,22.15,22.15,22.13,22.15,19800.0,20.6331,20.6331,20.6145,20.6331,19800.0
2018-11-16 11:55:00,22.15,22.17,22.14,22.15,19152.0,20.6331,20.6518,20.6238,20.6331,19152.0
2018-11-16 12:00:00,22.15,22.16,22.12,22.12,34848.0,20.6331,20.6424,20.6052,20.6052,34848.0
2018-11-16 12:05:00,22.12,22.18,22.12,22.18,22000.0,20.6052,20.6611,20.6052,20.6611,22000.0
2018-11-16 12:10:00,22.18,22.19,22.18,22.19,18336.0,20.6611,20.6704,20.6611,20.6704,18336.0
2018-11-16 12:15:00,22.2,22.2,22.17,22.18,23360.0,20.6797,20.6797,20.6518,20.6611,23360.0
2018-11-16 12:20:00,22.18,22.2,22.17,22.19,19892.0,20.6611,20.6797,20.6518,20.6704,19892.0
2018-11-16 12:25:00,22.2,22.2,22.17,22.17,16920.0,20.6797,20.6797,20.6518,20.6518,16920.0
2018-11-16 12:30:00,22.18,22.24,22.17,22.23,36560.0,20.6611,20.717,20.6518,20.7077,36560.0
2018-11-16 12:35:00,22.24,22.33,22.23,22.3,54812.0,20.717,20.8008,20.7077,20.7729,54812.0
2018-11-16 12:40:00,22.32,22.36,22.29,22.32,27600.0,20.7915,20.8287,20.7635,20.7915,27600.0
2018-11-16 12:45:00,22.31,22.39,22.31,22.35,43608.0,20.7822,20.8567,20.7822,20.8194,43608.0
2018-11-16 12:50:00,22.36,22.36,22.31,22.31,19200.0,20.8287,20.8287,20.7822,20.7822,19200.0
2018-11-16 12:55:00,22.3,22.3,22.29,22.3,11764.0,20.7729,20.7729,20.7635,20.7729,11764.0
2018-11-16 13:00:00,22.3,22.31,22.26,22.26,26412.0,20.7729,20.7822,20.7356,20.7356,26412.0
2018-11-16 13:05:00,22.23,22.23,22.2,22.21,11764.0,20.7077,20.7077,20.6797,20.689,11764.0
2018-11-16 13:10:00,22.21,22.23,22.21,22.22,10000.0,20.689,20.7077,20.689,20.6983,10000.0
2018-11-16 13:15:00,22.23,22.23,22.22,22.22,10000.0,20.7077,20.7077,20.6983,20.6983,10000.0
2018-11-16 13:20:00,22.22,22.23,22.2,22.21,11292.0,20.6983,20.7077,20.6797,20.689,11292.0
2018-11-16 13:25:00,22.2,22.2,22.18,22.19,30000.0,20.6797,20.6797,20.6611,20.6704,30000.0
2018-11-16 13:30:00,22.19,22.19,22.17,22.18,16400.0,20.6704,20.6704,20.6518,20.6611,16400.0
2018-11-16 13:35:00,22.17,22.2,22.16,22.2,26984.0,20.6518,20.6797,20.6424,20.6797,26984.0
2018-11-16 13:40:00,22.2,22.2,22.14,22.16,34384.0,20.6797,20.6797,20.6238,20.6424,34384.0
2018-11-16 13:45:00,22.15,22.15,22.14,22.15,8832.0,20.6331,20.6331,20.6238,20.6331,8832.0
2018-11-16 13:50:00,22.16,22.18,22.15,22.16,21920.0,20.6424,20.6611,20.6331,20.6424,21920.0
2018-11-16 13:55:00,22.16,22.18,22.16,22.16,40508.0,20.6424,20.6611,20.6424,20.6424,40508.0
2018-11-16 14:00:00,22.16,22.18,22.14,22.15,72460.0,20.6424,20.6611,20.6238,20.6331,72460.0
2018-11-16 14:05:00,22.15,22.17,22.13,22.14,43708.0,20.6331,20.6518,20.6145,20.6238,43708.0
2018-11-16 14:10:00,22.14,22.15,22.13,22.13,43712.0,20.6238,20.6331,20.6145,20.6145,43712.0
2018-11-16 14:15:00,22.13,22.13,22.11,22.12,62392.0,20.6145,20.6145,20.5959,20.6052,62392.0
2018-11-16 14:20:00,22.12,22.12,22.1,22.1,31364.0,20.6052,20.6052,20.5866,20.5866,31364.0
2018-11-16 14:25:00,22.1,22.14,22.09,22.13,87192.0,20.5866,20.6238,20.5772,20.6145,87192.0
2018-11-16 14:30:00,22.13,22.14,22.12,22.13,69908.0,20.6145,20.6238,20.6052,20.6145,69908.0
2018-11-16 14:35:00,22.13,22.14,22.13,22.13,53756.0,20.6145,20.6238,20.6145,20.6145,53756.0
2018-11-16 14:40:00,22.13,22.13,22.11,22.11,54320.0,20.6145,20.6145,20.5959,20.5959,54320.0
2018-11-16 14:45:00,22.11,22.14,22.11,22.14,67592.0,20.5959,20.6238,20.5959,20.6238,67592.0
2018-11-16 14:50:00,22.14,22.14,22.11,22.14,37088.0,20.6238,20.6238,20.5959,20.6238,37088.0
2018-11-16 14:55:00,22.14,22.14,22.12,22.13,31400.0,20.6238,20.6238,20.6052,20.6145,31400.0
2018-11-16 15:00:00,22.13,22.15,22.12,22.13,63224.0,20.6145,20.6331,20.6052,20.6145,63224.0
2018-11-16 15:05:00,22.13,22.15,22.12,22.14,41520.0,20.6145,20.6331,20.6052,20.6238,41520.0
2018-11-16 15:10:00,22.15,22.18,22.14,22.18,26212.0,20.6331,20.6611,20.6238,20.6611,26212.0
2018-11-16 15:15:00,22.18,22.21,22.18,22.21,33200.0,20.6611,20.689,20.6611,20.689,33200.0
2018-11-16 15:20:00,22.21,22.21,22.2,22.21,32604.0,20.689,20.689,20.6797,20.689,32604.0
2018-11-16 15:25:00,22.21,22.23,22.2,22.2,45000.0,20.689,20.7077,20.6797,20.6797,45000.0
2018-11-16 15:30:00,22.2,22.2,22.18,22.18,45280.0,20.6797,20.6797,20.6611,20.6611,45280.0
2018-11-16 15:35:00,22.18,22.21,22.18,22.21,33620.0,20.6611,20.689,20.6611,20.689,33620.0
2018-11-16 15:40:00,22.21,22.22,22.2,22.21,51696.0,20.689,20.6983,20.6797,20.689,51696.0
2018-11-16 15:45:00,22.22,22.23,22.2,22.21,92256.0,20.6983,20.7077,20.6797,20.689,92256.0
2018-11-16 15:50:00,22.21,22.21,22.18,22.19,109592.0,20.689,20.689,20.6611,20.6704,109592.0
2018-11-16 15:55:00,22.19,22.2,22.17,22.19,488308.0,20.6704,20.6797,20.6518,20.6704,488308.0
2018-11-19 09:30:00,22.1,22.13,22.06,22.11,81328.0,20.5866,20.6145,20.5493,20.5959,81328.0
2018-11-19 09:35:00,22.11,22.11,22.05,22.07,38632.0,20.5959,20.5959,20.54,20.5586,38632.0
2018-11-19 09:40:00,22.07,22.08,22.04,22.04,31208.0,20.5586,20.5679,20.5307,20.5307,31208.0
2018-11-19 09:45:00,22.03,22.04,21.99,22.02,35352.0,20.5213,20.5307,20.4841,20.512,35352.0
2018-11-19 09:50:00,22.02,22.05,21.99,22.05,119844.0,20.512,20.54,20.4841,20.54,119844.0
2018-11-19 09:55:00,22.02,22.15,22.02,22.15,33580.0,20.512,20.6331,20.512,20.6331,33580.0
2018-11-19 10:00:00,22.13,22.13,22.05,22.06,39584.0,20.6145,20.6145,20.54,20.5493,39584.0
2018-11-19 10:05:00,22.05,22.05,21.96,21.98,32512.0,20.54,20.54,20.4561,20.4748,32512.0
2018-11-19 10:10:00,21.97,22.02,21.96,22.02,24600.0,20.4655,20.512,20.4561,20.512,24600.0
2018-11-19 10:15:00,22.02,22.04,21.99,22.0,11520.0,20.512,20.5307,20.4841,20.4934,11520.0
2018-11-19 10:20:00,21.98,21.99,21.91,21.91,16208.0,20.4748,20.4841,20.4096,20.4096,16208.0
2018-11-19 10:25:00,21.93,21.95,21.92,21.93,18112.0,20.4282,20.4468,20.4189,20.4282,18112.0
2018-11-19 10:30:00,21.93,21.95,21.88,21.89,18400.0,20.4282,20.4468,20.3816,20.3909,18400.0
2018-11-19 10:35:00,21.9,21.95,21.9,21.95,16400.0,20.4002,20.4468,20.4002,20.4468,16400.0
2018-11-19 10:40:00,21.96,21.96,21.9,21.91,21200.0,20.4561,20.4561,20.4002,20.4096,21200.0
2018-11-19 10:45:00,21.91,21.92,21.88,21.9,30000.0,20.4096,20.4189,20.3816,20.4002,30000.0
2018-11-19 10:50:00,21.91,21.94,21.91,21.94,15200.0,20.4096,20.4375,20.4096,20.4375,15200.0
2018-11-19 10:55:00,21.95,21.95,21.91,21.92,7200.0,20.4468,20.4468,20.4096,20.4189,7200.0
2018-11-19 11:00:00,21.93,21.94,21.89,21.89,15200.0,20.4282,20.4375,20.3909,20.3909,15200.0
2018-11-19 11:05:00,21.9,21.92,21.89,21.89,30628.0,20.4002,20.4189,20.3909,20.3909,30628.0
2018-11-19 11:10:00,21.87,21.87,21.82,21.82,12000.0,20.3723,20.3723,20.3257,20.3257,12000.0
2018-11-19 11:15:00,21.81,21.81,21.79,21.79,29844.0,20.3164,20.3164,20.2978,20.2978,29844.0
2018-11-19 11:20:00,21.79,21.81,21.77,21.77,17800.0,20.2978,20.3164,20.2792,20.2792,17800.0
2018-11-19 11:25:00,21.76,21.76,21.72,21.75,37392.0,20.2698,20.2698,20.2326,20.2605,37392.0
2018-11-19 11:30:00,21.74,21.74,21.71,21.72,23276.0,20.2512,20.2512,20.2233,20.2326,23276.0
2018-11-19 11:35:00,21.72,21.74,21.71,21.71,23640.0,20.2326,20.2512,20.2233,20.2233,23640.0
2018-11-19 11:40:00,21.71,21.73,21.69,21.72,15036.0,20.2233,20.2419,20.2046,20.2326,15036.0
2018-11-19 11:45:00,21.71,21.72,21.67,21.68,38916.0,20.2233,20.2326,20.186,20.1953,38916.0
2018-11-19 11:50:00,21.68,21.68,21.58,21.61,23000.0,20.1953,20.1953,20.1022,20.1301,23000.0
2018-11-19 11:55:00,21.61,21.64,21.61,21.64,30280.0,20.1301,20.1581,20.1301,20.1581,30280.0
2018-11-19 12:00:00,21.64,21.65,21.59,21.59,36188.0,20.1581,20.1674,20.1115,20.1115,36188.0
2018-11-19 12:05:00,21.59,21.6,21.56,21.58,19420.0,20.1115,20.1208,20.0835,20.1022,19420.0
2018-11-19 12:10:00,21.58,21.63,21.58,21.58,33524.0,20.1022,20.1487,20.1022,20.1022,33524.0
2018-11-19 12:15:00,21.59,21.6,21.56,21.59,69380.0,20.1115,20.1208,20.0835,20.1115,69380.0
2018-11-19 12:20:00,21.59,21.61,21.59,21.6,33000.0,20.1115,20.1301,20.1115,20.1208,33000.0
2018-11-19 12:25:00,21.59,21.59,21.56,21.59,30016.0,20.1115,20.1115,20.0835,20.1115,30016.0
2018-11-19 12:30:00,21.58,21.58,21.55,21.55,20404.0,20.1022,20.1022,20.0742,20.0742,20404.0
2018-11-19 12:35:00,21.55,21.61,21.55,21.61,54564.0,20.0742,20.1301,20.0742,20.1301,54564.0
2018-11-19 12:40:00,21.61,21.63,21.61,21.63,22204.0,20.1301,20.1487,20.1301,20.1487,22204.0
2018-11-19 12:45:00,21.62,21.63,21.59,21.59,28484.0,20.1394,20.1487,20.1115,20.1115,28484.0
2018-11-19 12:50:00,21.59,21.63,21.57,21.61,21784.0,20.1115,20.1487,20.0928,20.1301,21784.0
2018-11-19 12:55:00,21.61,21.63,21.6,21.62,16648.0,20.1301,20.1487,20.1208,20.1394,16648.0
2018-11-19 13:00:00,21.61,21.61,21.6,21.61,10000.0,20.1301,20.1301,20.1208,20.1301,10000.0
2018-11-19 13:05:00,21.61,21.62,21.56,21.57,16884.0,20.1301,20.1394,20.0835,20.0928,16884.0
2018-11-19 13:10:00,21.57,21.6,21.57,21.59,20400.0,20.0928,20.1208,20.0928,20.1115,20400.0
2018-11-19 13:15:00,21.58,21.58,21.52,21.56,48056.0,20.1022,20.1022,20.0463,20.0835,48056.0
2018-11-19 13:20:00,21.57,21.57,21.53,21.55,51188.0,20.0928,20.0928,20.0556,20.0742,51188.0
2018-11-19 13:25:00,21.54,21.54,21.5,21.51,60804.0,20.0649,20.0649,20.0276,20.037,60804.0
2018-11-19 13:30:00,21.51,21.52,21.48,21.49,62896.0,20.037,20.0463,20.009,20.0183,62896.0
2018-11-19 13:35:00,21.49,21.57,21.49,21.57,44568.0,20.0183,20.0928,20.0183,20.0928,44568.0
2018-11-19 13:40:00,21.57,21.57,21.55,21.57,23260.0,20.0928,20.0928,20.0742,20.0928,23260.0
2018-11-19 13:45:00,21.58,21.58,21.55,21.58,32096.0,20.1022,20.1022,20.0742,20.1022,32096.0
2018-11-19 13:50:00,21.57,21.58,21.52,21.53,56520.0,20.0928,20.1022,20.0463,20.0556,56520.0
2018-11-19 13:55:00,21.52,21.54,21.51,21.52,43064.0,20.0463,20.0649,20.037,20.0463,43064.0
2018-11-19 14:00:00,21.5,21.51,21.47,21.47,45472.0,20.0276,20.037,19.9997,19.9997,45472.0
2018-11-19 14:05:00,21.47,21.51,21.46,21.5,54480.0,19.9997,20.037,19.9904,20.0276,54480.0
2018-11-19 14:10:00,21.5,21.5,21.48,21.48,24384.0,20.0276,20.0276,20.009,20.009,24384.0
2018-11-19 14:15:00,21.49,21.53,21.48,21.5,33620.0,20.0183,20.0556,20.009,20.0276,33620.0
2018-11-19 14:20:00,21.51,21.53,21.5,21.53,25304.0,20.037,20.0556,20.0276,20.0556,25304.0
2018-11-19 14:25:00,21.53,21.56,21.53,21.56,15132.0,20.0556,20.0835,20.0556,20.0835,15132.0
2018-11-19 14:30:00,21.54,21.56,21.52,21.53,30668.0,20.0649,20.0835,20.0463,20.0556,30668.0
2018-11-19 14:35:00,21.53,21.55,21.5,21.55,38172.0,20.0556,20.0742,20.0276,20.0742,38172.0
2018-11-19 14:40:00,21.55,21.57,21.54,21.55,25812.0,20.0742,20.0928,20.0649,20.0742,25812.0
2018-11-19 14:45:00,21.53,21.56,21.52,21.56,45300.0,20.0556,20.0835,20.0463,20.0835,45300.0
2018-11-19 14:50:00,21.55,21.57,21.54,21.57,38100.0,20.0742,20.0928,20.0649,20.0928,38100.0
2018-11-19 14:55:00,21.57,21.57,21.55,21.56,24752.0,20.0928,20.0928,20.0742,20.0835,24752.0
2018-11-19 15:00:00,21.56,21.58,21.53,21.56,52312.0,20.0835,20.1022,20.0556,20.0835,52312.0
2018-11-19 15:05:00,21.56,21.6,21.55,21.56,46012.0,20.0835,20.1208,20.0742,20.0835,46012.0
2018-11-19 15:10:00,21.56,21.62,21.56,21.61,67728.0,20.0835,20.1394,20.0835,20.1301,67728.0
2018-11-19 15:15:00,21.61,21.63,21.59,21.61,62764.0,20.1301,20.1487,20.1115,20.1301,62764.0
2018-11-19 15:20:00,21.61,21.62,21.6,21.6,33600.0,20.1301,20.1394,20.1208,20.1208,33600.0
2018-11-19 15:25:00,21.6,21.62,21.45,21.57,209976.0,20.1208,20.1394,19.9811,20.0928,209976.0
2018-11-19 15:30:00,21.57,21.58,21.55,21.55,42560.0,20.0928,20.1022,20.0742,20.0742,42560.0
2018-11-19 15:35:00,21.55,21.57,21.54,21.56,38924.0,20.0742,20.0928,20.0649,20.0835,38924.0
2018-11-19 15:40:00,21.55,21.55,21.51,21.52,53848.0,20.0742,20.0742,20.037,20.0463,53848.0
2018-11-19 15:45:00,21.52,21.53,21.48,21.49,106416.0,20.0463,20.0556,20.009,20.0183,106416.0
2018-11-19 15:50:00,21.49,21.5,21.47,21.47,90788.0,20.0183,20.0276,19.9997,19.9997,90788.0
2018-11-19 15:55:00,21.47,21.54,21.47,21.53,585384.0,19.9997,20.0649,19.9997,20.0556,585384.0
2018-11-20 09:30:00,21.21,21.32,21.0,21.31,107736.0,19.7575,19.86,19.5619,19.8507,107736.0
2018-11-20 09:35:00,21.3,21.37,21.25,21.36,102056.0,19.8413,19.9065,19.7948,19.8972,102056.0
2018-11-20 09:40:00,21.37,21.42,21.26,21.32,129200.0,19.9065,19.9531,19.8041,19.86,129200.0
2018-11-20 09:45:00,21.29,21.32,21.18,21.2,74764.0,19.832,19.86,19.7296,19.7482,74764.0
2018-11-20 09:50:00,21.2,21.2,21.1,21.1,100484.0,19.7482,19.7482,19.655,19.655,100484.0
2018-11-20 09:55:00,21.1,21.19,21.07,21.18,54392.0,19.655,19.7389,19.6271,19.7296,54392.0
2018-11-20 10:00:00,21.18,21.21,21.16,21.17,191652.0,19.7296,19.7575,19.7109,19.7202,191652.0
2018-11-20 10:05:00,21.17,21.17,21.1,21.12,49396.0,19.7202,19.7202,19.655,19.6737,49396.0
2018-11-20 10:10:00,21.14,21.15,21.08,21.1,54092.0,19.6923,19.7016,19.6364,19.655,54092.0
2018-11-20 10:15:00,21.11,21.18,21.1,21.15,40372.0,19.6644,19.7296,19.655,19.7016,40372.0
2018-11-20 10:20:00,21.17,21.21,21.17,21.18,42416.0,19.7202,19.7575,19.7202,19.7296,42416.0
2018-11-20 10:25:00,21.17,21.21,21.15,21.17,55440.0,19.7202,19.7575,19.7016,19.7202,55440.0
2018-11-20 10:30:00,21.17,21.2,21.14,21.15,44196.0,19.7202,19.7482,19.6923,19.7016,44196.0
2018-11-20 10:35:00,21.15,21.2,21.15,21.18,72004.0,19.7016,19.7482,19.7016,19.7296,72004.0
2018-11-20 10:40:00,21.18,21.21,21.17,21.18,92804.0,19.7296,19.7575,19.7202,19.7296,92804.0
2018-11-20 10:45:00,21.19,21.19,21.16,21.19,74164.0,19.7389,19.7389,19.7109,19.7389,74164.0
2018-11-20 10:50:00,21.18,21.22,21.17,21.19,112580.0,19.7296,19.7668,19.7202,19.7389,112580.0
2018-11-20 10:55:00,21.2,21.22,21.18,21.2,167340.0,19.7482,19.7668,19.7296,19.7482,167340.0
2018-11-20 11:00:00,21.2,21.21,21.16,21.17,124140.0,19.7482,19.7575,19.7109,19.7202,124140.0
2018-11-20 11:05:00,21.16,21.22,21.16,21.18,172072.0,19.7109,19.7668,19.7109,19.7296,172072.0
2018-11-20 11:10:00,21.18,21.2,21.15,21.17,90840.0,19.7296,19.7482,19.7016,19.7202,90840.0
2018-11-20 11:15:00,21.16,21.16,21.08,21.08,56464.0,19.7109,19.7109,19.6364,19.6364,56464.0
2018-11-20 11:20:00,21.08,21.1,21.05,21.05,57492.0,19.6364,19.655,19.6085,19.6085,57492.0
2018-11-20 11:25:00,21.05,21.08,21.02,21.02,41216.0,19.6085,19.6364,19.5805,19.5805,41216.0
2018-11-20 11:30:00,21.03,21.06,21.02,21.03,362480.0,19.5898,19.6178,19.5805,19.5898,362480.0
2018-11-20 11:35:00,21.04,21.17,21.04,21.15,103000.0,19.5991,19.7202,19.5991,19.7016,103000.0
2018-11-20 11:40:00,21.15,21.2,21.15,21.18,183008.0,19.7016,19.7482,19.7016,19.7296,183008.0
2018-11-20 11:45:00,21.18,21.2,21.16,21.18,38468.0,19.7296,19.7482,19.7109,19.7296,38468.0
2018-11-20 11:50:00,21.18,21.18,21.14,21.15,46816.0,19.7296,19.7296,19.6923,19.7016,46816.0
2018-11-20 11:55:00,21.14,21.19,21.13,21.17,37528.0,19.6923,19.7389,19.683,19.7202,37528.0
2018-11-20 12:00:00,21.18,21.2,21.15,21.2,81860.0,19.7296,19.7482,19.7016,19.7482,81860.0
2018-11-20 12:05:00,21.2,21.2,21.15,21.16,101128.0,19.7482,19.7482,19.7016,19.7109,101128.0
2018-11-20 12:10:00,21.16,21.16,21.12,21.13,27828.0,19.7109,19.7109,19.6737,19.683,27828.0
2018-11-20 12:15:00,21.13,21.14,21.11,21.11,25524.0,19.683,19.6923,19.6644,19.6644,25524.0
2018-11-20 12:20:00,21.11,21.12,21.09,21.11,19748.0,19.6644,19.6737,19.6457,19.6644,19748.0
2018-11-20 12:25:00,21.13,21.16,21.12,21.15,26564.0,19.683,19.7109,19.6737,19.7016,26564.0
2018-11-20 12:30:00,21.16,21.18,21.15,21.16,25384.0,19.7109,19.7296,19.7016,19.7109,25384.0
2018-11-20 12:35:00,21.15,21.18,21.15,21.16,25656.0,19.7016,19.7296,19.7016,19.7109,25656.0
2018-11-20 12:40:00,21.16,21.17,21.13,21.13,32596.0,19.7109,19.7202,19.683,19.683,32596.0
2018-11-20 12:45:00,21.13,21.13,21.11,21.11,12000.0,19.683,19.683,19.6644,19.6644,12000.0
2018-11-20 12:50:00,21.11,21.12,21.09,21.11,20508.0,19.6644,19.6737,19.6457,19.6644,20508.0
2018-11-20 12:55:00,21.1,21.11,21.08,21.09,15004.0,19.655,19.6644,19.6364,19.6457,15004.0
2018-11-20 13:00:00,21.09,21.11,21.08,21.11,18372.0,19.6457,19.6644,19.6364,19.6644,18372.0
2018-11-20 13:05:00,21.11,21.13,21.1,21.13,22100.0,19.6644,19.683,19.655,19.683,22100.0
2018-11-20 13:10:00,21.14,21.14,21.1,21.11,7924.0,19.6923,19.6923,19.655,19.6644,7924.0
2018-11-20 13:15:00,21.11,21.13,21.09,21.09,12048.0,19.6644,19.683,19.6457,19.6457,12048.0
2018-11-20 13:20:00,21.07,21.07,21.03,21.04,11200.0,19.6271,19.6271,19.5898,19.5991,11200.0
2018-11-20 13:25:00,21.04,21.06,21.03,21.06,17428.0,19.5991,19.6178,19.5898,19.6178,17428.0
2018-11-20 13:30:00,21.06,21.07,21.05,21.07,14080.0,19.6178,19.6271,19.6085,19.6271,14080.0
2018-11-20 13:35:00,21.07,21.07,21.05,21.07,13396.0,19.6271,19.6271,19.6085,19.6271,13396.0
2018-11-20 13:40:00,21.08,21.14,21.07,21.11,54884.0,19.6364,19.6923,19.6271,19.6644,54884.0
2018-11-20 13:45:00,21.11,21.11,21.09,21.09,26076.0,19.6644,19.6644,19.6457,19.6457,26076.0
2018-11-20 13:50:00,21.09,21.1,21.06,21.06,26168.0,19.6457,19.655,19.6178,19.6178,26168.0
2018-11-20 13:55:00,21.06,21.07,21.03,21.04,52488.0,19.6178,19.6271,19.5898,19.5991,52488.0
2018-11-20 14:00:00,21.03,21.05,21.02,21.04,22076.0,19.5898,19.6085,19.5805,19.5991,22076.0
2018-11-20 14:05:00,21.03,21.03,20.98,20.98,53292.0,19.5898,19.5898,19.5433,19.5433,53292.0
2018-11-20 14:10:00,20.98,21.06,20.98,21.05,28108.0,19.5433,19.6178,19.5433,19.6085,28108.0
2018-11-20 14:15:00,21.06,21.06,21.05,21.05,21600.0,19.6178,19.6178,19.6085,19.6085,21600.0
2018-11-20 14:20:00,21.06,21.07,20.99,21.01,39384.0,19.6178,19.6271,19.5526,19.5712,39384.0
2018-11-20 14:25:00,21.01,21.03,20.98,20.98,22384.0,19.5712,19.5898,19.5433,19.5433,22384.0
2018-11-20 14:30:00,20.99,21.07,20.99,21.07,40560.0,19.5526,19.6271,19.5526,19.6271,40560.0
2018-11-20 14:35:00,21.07,21.08,21.06,21.07,27624.0,19.6271,19.6364,19.6178,19.6271,27624.0
2018-11-20 14:40:00,21.07,21.07,21.02,21.02,24820.0,19.6271,19.6271,19.5805,19.5805,24820.0
2018-11-20 14:45:00,21.02,21.03,21.0,21.0,25200.0,19.5805,19.5898,19.5619,19.5619,25200.0
2018-11-20 14:50:00,21.0,21.04,21.0,21.0,36448.0,19.5619,19.5991,19.5619,19.5619,36448.0
2018-11-20 14:55:00,20.99,21.02,20.98,21.0,39656.0,19.5526,19.5805,19.5433,19.5619,39656.0
2018-11-20 15:00:00,21.0,21.04,20.95,20.95,47732.0,19.5619,19.5991,19.5153,19.5153,47732.0
2018-11-20 15:05:00,20.96,20.96,20.92,20.96,53232.0,19.5246,19.5246,19.4874,19.5246,53232.0
2018-11-20 15:10:00,20.96,20.98,20.94,20.96,46880.0,19.5246,19.5433,19.506,19.5246,46880.0
2018-11-20 15:15:00,20.95,21.02,20.94,21.01,47056.0,19.5153,19.5805,19.506,19.5712,47056.0
2018-11-20 15:20:00,21.0,21.03,21.0,21.01,56308.0,19.5619,19.5898,19.5619,19.5712,56308.0
2018-11-20 15:25:00,21.01,21.07,20.98,21.05,48944.0,19.5712,19.6271,19.5433,19.6085,48944.0
2018-11-20 15:30:00,21.05,21.05,21.02,21.05,54188.0,19.6085,19.6085,19.5805,19.6085,54188.0
2018-11-20 15:35:00,21.05,21.09,21.04,21.09,77020.0,19.6085,19.6457,19.5991,19.6457,77020.0
2018-11-20 15:40:00,21.08,21.09,21.04,21.05,123320.0,19.6364,19.6457,19.5991,19.6085,123320.0
2018-11-20 15:45:00,21.05,21.08,21.03,21.07,173668.0,19.6085,19.6364,19.5898,19.6271,173668.0
2018-11-20 15:50:00,21.06,21.08,21.04,21.07,206776.0,19.6178,19.6364,19.5991,19.6271,206776.0
2018-11-20 15:55:00,21.07,21.09,21.04,21.04,454220.0,19.6271,19.6457,19.5991,19.5991,454220.0
2018-11-21 09:30:00,21.22,21.27,21.17,21.26,112852.0,19.7668,19.8134,19.7202,19.8041,112852.0
2018-11-21 09:35:00,21.27,21.3,21.25,21.29,45408.0,19.8134,19.8413,19.7948,19.832,45408.0
2018-11-21 09:40:00,21.28,21.3,21.23,21.27,30804.0,19.8227,19.8413,19.7761,19.8134,30804.0
2018-11-21 09:45:00,21.27,21.29,21.21,21.21,18132.0,19.8134,19.832,19.7575,19.7575,18132.0
2018-11-21 09:50:00,21.19,21.22,21.14,21.22,20400.0,19.7389,19.7668,19.6923,19.7668,20400.0
2018-11-21 09:55:00,21.21,21.22,21.18,21.21,38628.0,19.7575,19.7668,19.7296,19.7575,38628.0
2018-11-21 10:00:00,21.24,21.29,21.22,21.27,37268.0,19.7854,19.832,19.7668,19.8134,37268.0
2018-11-21 10:05:00,21.27,21.27,21.22,21.22,23520.0,19.8134,19.8134,19.7668,19.7668,23520.0
2018-11-21 10:10:00,21.23,21.25,21.2,21.2,30536.0,19.7761,19.7948,19.7482,19.7482,30536.0
2018-11-21 10:15:00,21.2,21.29,21.2,21.25,23560.0,19.7482,19.832,19.7482,19.7948,23560.0
2018-11-21 10:20:00,21.25,21.28,21.21,21.28,71344.0,19.7948,19.8227,19.7575,19.8227,71344.0
2018-11-21 10:25:00,21.29,21.31,21.28,21.31,18880.0,19.832,19.8507,19.8227,19.8507,18880.0
2018-11-21 10:30:00,21.31,21.34,21.29,21.34,227600.0,19.8507,19.8786,19.832,19.8786,227600.0
2018-11-21 10:35:00,21.34,21.35,21.3,21.32,42400.0,19.8786,19.8879,19.8413,19.86,42400.0
2018-11-21 10:40:00,21.32,21.36,21.3,21.34,76924.0,19.86,19.8972,19.8413,19.8786,76924.0
2018-11-21 10:45:00,21.32,21.34,21.29,21.33,35344.0,19.86,19.8786,19.832,19.8693,35344.0
2018-11-21 10:50:00,21.33,21.37,21.32,21.37,32700.0,19.8693,19.9065,19.86,19.9065,32700.0
2018-11-21 10:55:00,21.37,21.37,21.34,21.36,28896.0,19.9065,19.9065,19.8786,19.8972,28896.0
2018-11-21 11:00:00,21.35,21.37,21.33,21.36,32948.0,19.8879,19.9065,19.8693,19.8972,32948.0
2018-11-21 11:05:00,21.36,21.38,21.36,21.37,28900.0,19.8972,19.9159,19.8972,19.9065,28900.0
2018-11-21 11:10:00,21.39,21.43,21.38,21.42,41712.0,19.9252,19.9624,19.9159,19.9531,41712.0
2018-11-21 11:15:00,21.41,21.46,21.41,21.46,24800.0,19.9438,19.9904,19.9438,19.9904,24800.0
2018-11-21 11:20:00,21.46,21.47,21.43,21.44,22240.0,19.9904,19.9997,19.9624,19.9718,22240.0
2018-11-21 11:25:00,21.45,21.45,21.38,21.41,40808.0,19.9811,19.9811,19.9159,19.9438,40808.0
2018-11-21 11:30:00,21.42,21.43,21.4,21.41,29204.0,19.9531,19.9624,19.9345,19.9438,29204.0
2018-11-21 11:35:00,21.41,21.41,21.38,21.38,36228.0,19.9438,19.9438,19.9159,19.9159,36228.0
2018-11-21 11:40:00,21.38,21.42,21.37,21.41,30000.0,19.9159,19.9531,19.9065,19.9438,30000.0
2018-11-21 11:45:00,21.41,21.44,21.41,21.44,38768.0,19.9438,19.9718,19.9438,19.9718,38768.0
2018-11-21 11:50:00,21.45,21.46,21.43,21.43,37452.0,19.9811,19.9904,19.9624,19.9624,37452.0
2018-11-21 11:55:00,21.43,21.43,21.38,21.42,169672.0,19.9624,19.9624,19.9159,19.9531,169672.0
2018-11-21 12:00:00,21.43,21.43,21.4,21.4,24292.0,19.9624,19.9624,19.9345,19.9345,24292.0
2018-11-21 12:05:00,21.39,21.4,21.38,21.39,16924.0,19.9252,19.9345,19.9159,19.9252,16924.0
2018-11-21 12:10:00,21.39,21.41,21.38,21.39,22860.0,19.9252,19.9438,19.9159,19.9252,22860.0
2018-11-21 12:15:00,21.39,21.41,21.38,21.39,20152.0,19.9252,19.9438,19.9159,19.9252,20152.0
2018-11-21 12:20:00,21.39,21.4,21.36,21.37,24000.0,19.9252,19.9345,19.8972,19.9065,24000.0
2018-11-21 12:25:00,21.38,21.39,21.36,21.39,11600.0,19.9159,19.9252,19.8972,19.9252,11600.0
2018-11-21 12:30:00,21.39,21.39,21.38,21.39,19600.0,19.9252,19.9252,19.9159,19.9252,19600.0
2018-11-21 12:35:00,21.39,21.39,21.37,21.39,20088.0,19.9252,19.9252,19.9065,19.9252,20088.0
2018-11-21 12:40:00,21.39,21.42,21.39,21.41,26512.0,19.9252,19.9531,19.9252,19.9438,26512.0
2018-11-21 12:45:00,21.41,21.42,21.39,21.41,25460.0,19.9438,19.9531,19.9252,19.9438,25460.0
2018-11-21 12:50:00,21.42,21.42,21.41,21.42,24000.0,19.9531,19.9531,19.9438,19.9531,24000.0
2018-11-21 12:55:00,21.42,21.43,21.41,21.43,18872.0,19.9531,19.9624,19.9438,19.9624,18872.0
2018-11-21 13:00:00,21.43,21.43,21.41,21.42,20488.0,19.9624,19.9624,19.9438,19.9531,20488.0
2018-11-21 13:05:00,21.43,21.47,21.42,21.45,46724.0,19.9624,19.9997,19.9531,19.9811,46724.0
2018-11-21 13:10:00,21.45,21.47,21.45,21.46,51200.0,19.9811,19.9997,19.9811,19.9904,51200.0
2018-11-21 13:15:00,21.46,21.47,21.45,21.46,60168.0,19.9904,19.9997,19.9811,19.9904,60168.0
2018-11-21 13:20:00,21.45,21.46,21.44,21.46,175324.0,19.9811,19.9904,19.9718,19.9904,175324.0
2018-11-21 13:25:00,21.46,21.47,21.46,21.47,31584.0,19.9904,19.9997,19.9904,19.9997,31584.0
2018-11-21 13:30:00,21.47,21.48,21.46,21.47,39412.0,19.9997,20.009,19.9904,19.9997,39412.0
2018-11-21 13:35:00,21.47,21.48,21.47,21.47,20772.0,19.9997,20.009,19.9997,19.9997,20772.0
2018-11-21 13:40:00,21.47,21.49,21.47,21.48,16496.0,19.9997,20.0183,19.9997,20.009,16496.0
2018-11-21 13:45:00,21.48,21.48,21.46,21.47,22060.0,20.009,20.009,19.9904,19.9997,22060.0
2018-11-21 13:50:00,21.47,21.48,21.46,21.47,22004.0,19.9997,20.009,19.9904,19.9997,22004.0
2018-11-21 13:55:00,21.47,21.47,21.4,21.43,153232.0,19.9997,19.9997,19.9345,19.9624,153232.0
2018-11-21 14:00:00,21.43,21.44,21.39,21.44,162256.0,19.9624,19.9718,19.9252,19.9718,162256.0
2018-11-21 14:05:00,21.43,21.46,21.43,21.44,23380.0,19.9624,19.9904,19.9624,19.9718,23380.0
2018-11-21 14:10:00,21.44,21.44,21.4,21.41,264448.0,19.9718,19.9718,19.9345,19.9438,264448.0
2018-11-21 14:15:00,21.42,21.43,21.41,21.42,89272.0,19.9531,19.9624,19.9438,19.9531,89272.0
2018-11-21 14:20:00,21.42,21.43,21.4,21.41,104944.0,19.9531,19.9624,19.9345,19.9438,104944.0
2018-11-21 14:25:00,21.41,21.42,21.4,21.41,51160.0,19.9438,19.9531,19.9345,19.9438,51160.0
2018-11-21 14:30:00,21.41,21.42,21.39,21.39,52788.0,19.9438,19.9531,19.9252,19.9252,52788.0
2018-11-21 14:35:00,21.39,21.39,21.33,21.39,108552.0,19.9252,19.9252,19.8693,19.9252,108552.0
2018-11-21 14:40:00,21.38,21.39,21.32,21.33,131468.0,19.9159,19.9252,19.86,19.8693,131468.0
2018-11-21 14:45:00,21.33,21.36,21.3,21.36,97944.0,19.8693,19.8972,19.8413,19.8972,97944.0
2018-11-21 14:50:00,21.35,21.36,21.32,21.33,121720.0,19.8879,19.8972,19.86,19.8693,121720.0
2018-11-21 14:55:00,21.33,21.34,21.3,21.31,64940.0,19.8693,19.8786,19.8413,19.8507,64940.0
2018-11-21 15:00:00,21.32,21.34,21.3,21.32,81616.0,19.86,19.8786,19.8413,19.86,81616.0
2018-11-21 15:05:00,21.32,21.33,21.31,21.32,43996.0,19.86,19.8693,19.8507,19.86,43996.0
2018-11-21 15:10:00,21.32,21.33,21.28,21.28,76996.0,19.86,19.8693,19.8227,19.8227,76996.0
2018-11-21 15:15:00,21.27,21.29,21.25,21.28,126180.0,19.8134,19.832,19.7948,19.8227,126180.0
2018-11-21 15:20:00,21.27,21.3,21.27,21.3,47504.0,19.8134,19.8413,19.8134,19.8413,47504.0
2018-11-21 15:25:00,21.3,21.33,21.3,21.31,53028.0,19.8413,19.8693,19.8413,19.8507,53028.0
2018-11-21 15:30:00,21.31,21.31,21.25,21.29,62176.0,19.8507,19.8507,19.7948,19.832,62176.0
2018-11-21 15:35:00,21.29,21.29,21.23,21.24,113588.0,19.832,19.832,19.7761,19.7854,113588.0
2018-11-21 15:40:00,21.23,21.25,21.22,21.22,150628.0,19.7761,19.7948,19.7668,19.7668,150628.0
2018-11-21 15:45:00,21.22,21.25,21.2,21.24,254504.0,19.7668,19.7948,19.7482,19.7854,254504.0
2018-11-21 15:50:00,21.24,21.26,21.22,21.22,189048.0,19.7854,19.8041,19.7668,19.7668,189048.0
2018-11-21 15:55:00,21.22,21.24,21.21,21.21,271384.0,19.7668,19.7854,19.7575,19.7575,271384.0
2018-11-23 09:30:00,21.03,21.15,21.02,21.15,54160.0,19.5898,19.7016,19.5805,19.7016,54160.0
2018-11-23 09:35:00,21.14,21.18,21.12,21.16,14272.0,19.6923,19.7296,19.6737,19.7109,14272.0
2018-11-23 09:40:00,21.16,21.2,21.16,21.2,15460.0,19.7109,19.7482,19.7109,19.7482,15460.0
2018-11-23 09:45:00,21.2,21.25,21.19,21.24,27256.0,19.7482,19.7948,19.7389,19.7854,27256.0
2018-11-23 09:50:00,21.24,21.27,21.23,21.25,25740.0,19.7854,19.8134,19.7761,19.7948,25740.0
2018-11-23 09:55:00,21.27,21.29,21.26,21.28,20000.0,19.8134,19.832,19.8041,19.8227,20000.0
2018-11-23 10:00:00,21.28,21.31,21.28,21.31,23128.0,19.8227,19.8507,19.8227,19.8507,23128.0
2018-11-23 10:05:00,21.3,21.31,21.29,21.29,26932.0,19.8413,19.8507,19.832,19.832,26932.0
2018-11-23 10:10:00,21.3,21.31,21.26,21.3,134272.0,19.8413,19.8507,19.8041,19.8413,134272.0
2018-11-23 10:15:00,21.29,21.31,21.26,21.31,65528.0,19.832,19.8507,19.8041,19.8507,65528.0
2018-11-23 10:20:00,21.32,21.34,21.29,21.29,30112.0,19.86,19.8786,19.832,19.832,30112.0
2018-11-23 10:25:00,21.31,21.32,21.26,21.27,44840.0,19.8507,19.86,19.8041,19.8134,44840.0
2018-11-23 10:30:00,21.29,21.33,21.28,21.33,36788.0,19.832,19.8693,19.8227,19.8693,36788.0
2018-11-23 10:35:00,21.34,21.35,21.25,21.27,81680.0,19.8786,19.8879,19.7948,19.8134,81680.0
2018-11-23 10:40:00,21.27,21.29,21.25,21.29,42492.0,19.8134,19.832,19.7948,19.832,42492.0
2018-11-23 10:45:00,21.29,21.29,21.25,21.27,60708.0,19.832,19.832,19.7948,19.8134,60708.0
2018-11-23 10:50:00,21.28,21.36,21.26,21.34,92464.0,19.8227,19.8972,19.8041,19.8786,92464.0
2018-11-23 10:55:00,21.34,21.34,21.26,21.27,133916.0,19.8786,19.8786,19.8041,19.8134,133916.0
2018-11-23 11:00:00,21.28,21.3,21.27,21.28,62980.0,19.8227,19.8413,19.8134,19.8227,62980.0
2018-11-23 11:05:00,21.28,21.31,21.27,21.29,89512.0,19.8227,19.8507,19.8134,19.832,89512.0
2018-11-23 11:10:00,21.29,21.31,21.26,21.27,170720.0,19.832,19.8507,19.8041,19.8134,170720.0
2018-11-23 11:15:00,21.27,21.31,21.26,21.27,109732.0,19.8134,19.8507,19.8041,19.8134,109732.0
2018-11-23 11:20:00,21.27,21.29,21.25,21.25,114580.0,19.8134,19.832,19.7948,19.7948,114580.0
2018-11-23 11:25:00,21.26,21.26,21.22,21.24,96580.0,19.8041,19.8041,19.7668,19.7854,96580.0
2018-11-23 11:30:00,21.24,21.25,21.21,21.21,63680.0,19.7854,19.7948,19.7575,19.7575,63680.0
2018-11-23 11:35:00,21.21,21.22,21.17,21.21,70832.0,19.7575,19.7668,19.7202,19.7575,70832.0
2018-11-23 11:40:00,21.22,21.28,21.21,21.25,73072.0,19.7668,19.8227,19.7575,19.7948,73072.0
2018-11-23 11:45:00,21.25,21.28,21.23,21.25,108096.0,19.7948,19.8227,19.7761,19.7948,108096.0
2018-11-23 11:50:00,21.25,21.31,21.23,21.28,34200.0,19.7948,19.8507,19.7761,19.8227,34200.0
2018-11-23 11:55:00,21.29,21.29,21.23,21.25,21380.0,19.832,19.832,19.7761,19.7948,21380.0
2018-11-23 12:00:00,21.25,21.25,21.23,21.24,23924.0,19.7948,19.7948,19.7761,19.7854,23924.0
2018-11-23 12:05:00,21.25,21.25,21.22,21.22,33124.0,19.7948,19.7948,19.7668,19.7668,33124.0
2018-11-23 12:10:00,21.22,21.24,21.22,21.24,12408.0,19.7668,19.7854,19.7668,19.7854,12408.0
2018-11-23 12:15:00,21.24,21.25,21.23,21.25,37256.0,19.7854,19.7948,19.7761,19.7948,37256.0
2018-11-23 12:20:00,21.24,21.25,21.23,21.24,95024.0,19.7854,19.7948,19.7761,19.7854,95024.0
2018-11-23 12:25:00,21.24,21.24,21.23,21.24,93400.0,19.7854,19.7854,19.7761,19.7854,93400.0
2018-11-23 12:30:00,21.23,21.25,21.23,21.25,57040.0,19.7761,19.7948,19.7761,19.7948,57040.0
2018-11-23 12:35:00,21.24,21.31,21.24,21.29,78796.0,19.7854,19.8507,19.7854,19.832,78796.0
2018-11-23 12:40:00,21.29,21.32,21.29,21.31,30904.0,19.832,19.86,19.832,19.8507,30904.0
2018-11-23 12:45:00,21.32,21.33,21.3,21.33,37616.0,19.86,19.8693,19.8413,19.8693,37616.0
2018-11-23 12:50:00,21.32,21.32,21.3,21.31,60544.0,19.86,19.86,19.8413,19.8507,60544.0
2018-11-23 12:55:00,21.3,21.31,21.25,21.25,137388.0,19.8413,19.8507,19.7948,19.7948,137388.0
2018-11-26 09:30:00,21.49,21.5,21.43,21.43,40604.0,20.0183,20.0276,19.9624,19.9624,40604.0
2018-11-26 09:35:00,21.44,21.45,21.32,21.33,56856.0,19.9718,19.9811,19.86,19.8693,56856.0
2018-11-26 09:40:00,21.32,21.41,21.31,21.41,96800.0,19.86,19.9438,19.8507,19.9438,96800.0
2018-11-26 09:45:00,21.4,21.44,21.39,21.44,16660.0,19.9345,19.9718,19.9252,19.9718,16660.0
2018-11-26 09:50:00,21.45,21.47,21.42,21.42,69048.0,19.9811,19.9997,19.9531,19.9531,69048.0
2018-11-26 09:55:00,21.43,21.46,21.4,21.45,72376.0,19.9624,19.9904,19.9345,19.9811,72376.0
2018-11-26 10:00:00,21.44,21.44,21.38,21.38,45552.0,19.9718,19.9718,19.9159,19.9159,45552.0
2018-11-26 10:05:00,21.39,21.39,21.28,21.3,45200.0,19.9252,19.9252,19.8227,19.8413,45200.0
2018-11-26 10:10:00,21.29,21.32,21.28,21.31,28856.0,19.832,19.86,19.8227,19.8507,28856.0
2018-11-26 10:15:00,21.3,21.31,21.28,21.28,37132.0,19.8413,19.8507,19.8227,19.8227,37132.0
2018-11-26 10:20:00,21.28,21.28,21.24,21.27,56600.0,19.8227,19.8227,19.7854,19.8134,56600.0
2018-11-26 10:25:00,21.26,21.26,21.22,21.26,25724.0,19.8041,19.8041,19.7668,19.8041,25724.0
2018-11-26 10:30:00,21.25,21.27,21.24,21.26,24696.0,19.7948,19.8134,19.7854,19.8041,24696.0
2018-11-26 10:35:00,21.25,21.27,21.23,21.27,29760.0,19.7948,19.8134,19.7761,19.8134,29760.0
2018-11-26 10:40:00,21.27,21.29,21.25,21.28,29200.0,19.8134,19.832,19.7948,19.8227,29200.0
2018-11-26 10:45:00,21.27,21.27,21.26,21.27,21048.0,19.8134,19.8134,19.8041,19.8134,21048.0
2018-11-26 10:50:00,21.27,21.31,21.25,21.31,18000.0,19.8134,19.8507,19.7948,19.8507,18000.0
2018-11-26 10:55:00,21.31,21.31,21.27,21.27,43044.0,19.8507,19.8507,19.8134,19.8134,43044.0
2018-11-26 11:00:00,21.27,21.28,21.24,21.27,54520.0,19.8134,19.8227,19.7854,19.8134,54520.0
2018-11-26 11:05:00,21.26,21.28,21.25,21.27,34256.0,19.8041,19.8227,19.7948,19.8134,34256.0
2018-11-26 11:10:00,21.28,21.32,21.25,21.28,135648.0,19.8227,19.86,19.7948,19.8227,135648.0
2018-11-26 11:15:00,21.28,21.28,21.25,21.26,52320.0,19.8227,19.8227,19.7948,19.8041,52320.0
2018-11-26 11:20:00,21.26,21.29,21.25,21.29,75216.0,19.8041,19.832,19.7948,19.832,75216.0
2018-11-26 11:25:00,21.28,21.29,21.25,21.27,76800.0,19.8227,19.832,19.7948,19.8134,76800.0
2018-11-26 11:30:00,21.26,21.27,21.24,21.25,9688.0,19.8041,19.8134,19.7854,19.7948,9688.0
2018-11-26 11:35:00,21.24,21.24,21.21,21.23,12000.0,19.7854,19.7854,19.7575,19.7761,12000.0
2018-11-26 11:40:00,21.23,21.24,21.22,21.24,10552.0,19.7761,19.7854,19.7668,19.7854,10552.0
2018-11-26 11:45:00,21.23,21.23,21.18,21.19,31232.0,19.7761,19.7761,19.7296,19.7389,31232.0
2018-11-26 11:50:00,21.2,21.23,21.2,21.23,14000.0,19.7482,19.7761,19.7482,19.7761,14000.0
2018-11-26 11:55:00,21.22,21.25,21.21,21.25,30384.0,19.7668,19.7948,19.7575,19.7948,30384.0
2018-11-26 12:00:00,21.25,21.25,21.23,21.24,18080.0,19.7948,19.7948,19.7761,19.7854,18080.0
2018-11-26 12:05:00,21.25,21.27,21.24,21.27,39200.0,19.7948,19.8134,19.7854,19.8134,39200.0
2018-11-26 12:10:00,21.27,21.28,21.24,21.25,35052.0,19.8134,19.8227,19.7854,19.7948,35052.0
2018-11-26 12:15:00,21.25,21.26,21.24,21.25,24396.0,19.7948,19.8041,19.7854,19.7948,24396.0
2018-11-26 12:20:00,21.25,21.25,21.24,21.25,17452.0,19.7948,19.7948,19.7854,19.7948,17452.0
2018-11-26 12:25:00,21.25,21.25,21.23,21.24,14372.0,19.7948,19.7948,19.7761,19.7854,14372.0
2018-11-26 12:30:00,21.25,21.25,21.23,21.24,16000.0,19.7948,19.7948,19.7761,19.7854,16000.0
2018-11-26 12:35:00,21.23,21.23,21.2,21.22,20452.0,19.7761,19.7761,19.7482,19.7668,20452.0
2018-11-26 12:40:00,21.22,21.25,21.22,21.24,16344.0,19.7668,19.7948,19.7668,19.7854,16344.0
2018-11-26 12:45:00,21.24,21.25,21.23,21.25,29128.0,19.7854,19.7948,19.7761,19.7948,29128.0
2018-11-26 12:50:00,21.25,21.26,21.24,21.24,16400.0,19.7948,19.8041,19.7854,19.7854,16400.0
2018-11-26 12:55:00,21.24,21.26,21.24,21.26,10628.0,19.7854,19.8041,19.7854,19.8041,10628.0
2018-11-26 13:00:00,21.27,21.27,21.24,21.24,28816.0,19.8134,19.8134,19.7854,19.7854,28816.0
2018-11-26 13:05:00,21.25,21.26,21.23,21.26,16680.0,19.7948,19.8041,19.7761,19.8041,16680.0
2018-11-26 13:10:00,21.27,21.29,21.27,21.27,33616.0,19.8134,19.832,19.8134,19.8134,33616.0
2018-11-26 13:15:00,21.27,21.28,21.27,21.27,20556.0,19.8134,19.8227,19.8134,19.8134,20556.0
2018-11-26 13:20:00,21.27,21.27,21.25,21.27,15516.0,19.8134,19.8134,19.7948,19.8134,15516.0
2018-11-26 13:25:00,21.26,21.26,21.25,21.25,26948.0,19.8041,19.8041,19.7948,19.7948,26948.0
2018-11-26 13:30:00,21.25,21.27,21.25,21.27,15620.0,19.7948,19.8134,19.7948,19.8134,15620.0
2018-11-26 13:35:00,21.27,21.27,21.25,21.26,13364.0,19.8134,19.8134,19.7948,19.8041,13364.0
2018-11-26 13:40:00,21.26,21.26,21.25,21.26,27444.0,19.8041,19.8041,19.7948,19.8041,27444.0
2018-11-26 13:45:00,21.26,21.28,21.26,21.28,26804.0,19.8041,19.8227,19.8041,19.8227,26804.0
2018-11-26 13:50:00,21.29,21.29,21.25,21.26,80632.0,19.832,19.832,19.7948,19.8041,80632.0
2018-11-26 13:55:00,21.26,21.3,21.26,21.3,24088.0,19.8041,19.8413,19.8041,19.8413,24088.0
2018-11-26 14:00:00,21.3,21.3,21.3,21.3,13100.0,19.8413,19.8413,19.8413,19.8413,13100.0
2018-11-26 14:05:00,21.3,21.32,21.3,21.32,16804.0,19.8413,19.86,19.8413,19.86,16804.0
2018-11-26 14:10:00,21.31,21.34,21.3,21.33,23912.0,19.8507,19.8786,19.8413,19.8693,23912.0
2018-11-26 14:15:00,21.33,21.35,21.25,21.32,181988.0,19.8693,19.8879,19.7948,19.86,181988.0
2018-11-26 14:20:00,21.32,21.33,21.28,21.28,90196.0,19.86,19.8693,19.8227,19.8227,90196.0
2018-11-26 14:25:00,21.29,21.31,21.27,21.3,86412.0,19.832,19.8507,19.8134,19.8413,86412.0
2018-11-26 14:30:00,21.3,21.35,21.29,21.3,138996.0,19.8413,19.8879,19.832,19.8413,138996.0
2018-11-26 14:35:00,21.29,21.31,21.27,21.29,110880.0,19.832,19.8507,19.8134,19.832,110880.0
2018-11-26 14:40:00,21.29,21.29,21.28,21.28,14088.0,19.832,19.832,19.8227,19.8227,14088.0
2018-11-26 14:45:00,21.28,21.29,21.27,21.27,32080.0,19.8227,19.832,19.8134,19.8134,32080.0
2018-11-26 14:50:00,21.27,21.27,21.25,21.26,57344.0,19.8134,19.8134,19.7948,19.8041,57344.0
2018-11-26 14:55:00,21.26,21.29,21.26,21.29,69200.0,19.8041,19.832,19.8041,19.832,69200.0
2018-11-26 15:00:00,21.29,21.32,21.28,21.31,89288.0,19.832,19.86,19.8227,19.8507,89288.0
2018-11-26 15:05:00,21.31,21.31,21.26,21.26,133420.0,19.8507,19.8507,19.8041,19.8041,133420.0
2018-11-26 15:10:00,21.25,21.26,21.25,21.26,50340.0,19.7948,19.8041,19.7948,19.8041,50340.0
2018-11-26 15:15:00,21.25,21.26,21.24,21.25,45152.0,19.7948,19.8041,19.7854,19.7948,45152.0
2018-11-26 15:20:00,21.25,21.26,21.25,21.25,34832.0,19.7948,19.8041,19.7948,19.7948,34832.0
2018-11-26 15:25:00,21.25,21.26,21.25,21.25,36212.0,19.7948,19.8041,19.7948,19.7948,36212.0
2018-11-26 15:30:00,21.25,21.28,21.25,21.28,65632.0,19.7948,19.8227,19.7948,19.8227,65632.0
2018-11-26 15:35:00,21.28,21.28,21.24,21.25,109896.0,19.8227,19.8227,19.7854,19.7948,109896.0
2018-11-26 15:40:00,21.25,21.25,21.24,21.25,84628.0,19.7948,19.7948,19.7854,19.7948,84628.0
2018-11-26 15:45:00,21.26,21.26,21.24,21.25,178232.0,19.8041,19.8041,19.7854,19.7948,178232.0
2018-11-26 15:50:00,21.25,21.25,21.25,21.25,156332.0,19.7948,19.7948,19.7948,19.7948,156332.0
2018-11-26 15:55:00,21.25,21.26,21.24,21.24,265056.0,19.7948,19.8041,19.7854,19.7854,265056.0
2018-11-27 09:30:00,21.09,21.18,21.08,21.18,38128.0,19.6457,19.7296,19.6364,19.7296,38128.0
2018-11-27 09:35:00,21.18,21.18,21.07,21.07,66744.0,19.7296,19.7296,19.6271,19.6271,66744.0
2018-11-27 09:40:00,21.03,21.06,21.01,21.02,49008.0,19.5898,19.6178,19.5712,19.5805,49008.0
2018-11-27 09:45:00,21.0,21.07,20.96,21.06,33476.0,19.5619,19.6271,19.5246,19.6178,33476.0
2018-11-27 09:50:00,21.06,21.06,21.0,21.05,27660.0,19.6178,19.6178,19.5619,19.6085,27660.0
2018-11-27 09:55:00,21.05,21.06,21.01,21.04,30888.0,19.6085,19.6178,19.5712,19.5991,30888.0
2018-11-27 10:00:00,21.04,21.05,20.98,20.98,53032.0,19.5991,19.6085,19.5433,19.5433,53032.0
2018-11-27 10:05:00,20.99,21.02,20.97,21.02,48808.0,19.5526,19.5805,19.5339,19.5805,48808.0
2018-11-27 10:10:00,21.03,21.07,21.02,21.06,64420.0,19.5898,19.6271,19.5805,19.6178,64420.0
2018-11-27 10:15:00,21.07,21.09,21.06,21.08,116172.0,19.6271,19.6457,19.6178,19.6364,116172.0
2018-11-27 10:20:00,21.09,21.1,21.04,21.09,71064.0,19.6457,19.655,19.5991,19.6457,71064.0
2018-11-27 10:25:00,21.09,21.11,21.06,21.06,35460.0,19.6457,19.6644,19.6178,19.6178,35460.0
2018-11-27 10:30:00,21.07,21.09,21.06,21.09,17696.0,19.6271,19.6457,19.6178,19.6457,17696.0
2018-11-27 10:35:00,21.09,21.09,21.06,21.06,77600.0,19.6457,19.6457,19.6178,19.6178,77600.0
2018-11-27 10:40:00,21.07,21.07,21.04,21.07,26000.0,19.6271,19.6271,19.5991,19.6271,26000.0
2018-11-27 10:45:00,21.07,21.11,21.07,21.11,19200.0,19.6271,19.6644,19.6271,19.6644,19200.0
2018-11-27 10:50:00,21.11,21.13,21.11,21.11,59220.0,19.6644,19.683,19.6644,19.6644,59220.0
2018-11-27 10:55:00,21.11,21.15,21.11,21.14,67368.0,19.6644,19.7016,19.6644,19.6923,67368.0
2018-11-27 11:00:00,21.13,21.19,21.13,21.17,57268.0,19.683,19.7389,19.683,19.7202,57268.0
2018-11-27 11:05:00,21.17,21.17,21.13,21.13,27884.0,19.7202,19.7202,19.683,19.683,27884.0
2018-11-27 11:10:00,21.14,21.14,21.11,21.11,83324.0,19.6923,19.6923,19.6644,19.6644,83324.0
2018-11-27 11:15:00,21.11,21.12,21.1,21.11,24000.0,19.6644,19.6737,19.655,19.6644,24000.0
2018-11-27 11:20:00,21.11,21.11,21.08,21.09,42420.0,19.6644,19.6644,19.6364,19.6457,42420.0
2018-11-27 11:25:00,21.09,21.12,21.09,21.11,44356.0,19.6457,19.6737,19.6457,19.6644,44356.0
2018-11-27 11:30:00,21.11,21.11,21.08,21.09,49656.0,19.6644,19.6644,19.6364,19.6457,49656.0
2018-11-27 11:35:00,21.09,21.11,21.08,21.09,26200.0,19.6457,19.6644,19.6364,19.6457,26200.0
2018-11-27 11:40:00,21.09,21.1,21.07,21.08,23728.0,19.6457,19.655,19.6271,19.6364,23728.0
2018-11-27 11:45:00,21.08,21.09,21.06,21.06,40828.0,19.6364,19.6457,19.6178,19.6178,40828.0
2018-11-27 11:50:00,21.06,21.1,21.05,21.1,28200.0,19.6178,19.655,19.6085,19.655,28200.0
2018-11-27 11:55:00,21.1,21.13,21.1,21.12,42160.0,19.655,19.683,19.655,19.6737,42160.0
2018-11-27 12:00:00,21.13,21.13,21.08,21.09,34428.0,19.683,19.683,19.6364,19.6457,34428.0
2018-11-27 12:05:00,21.08,21.1,21.08,21.1,30660.0,19.6364,19.655,19.6364,19.655,30660.0
2018-11-27 12:10:00,21.1,21.1,21.09,21.09,23296.0,19.655,19.655,19.6457,19.6457,23296.0
2018-11-27 12:15:00,21.09,21.12,21.07,21.11,29432.0,19.6457,19.6737,19.6271,19.6644,29432.0
2018-11-27 12:20:00,21.12,21.12,21.1,21.11,18000.0,19.6737,19.6737,19.655,19.6644,18000.0
2018-11-27 12:25:00,21.1,21.1,21.04,21.04,51016.0,19.655,19.655,19.5991,19.5991,51016.0
2018-11-27 12:30:00,21.03,21.04,20.99,21.01,64628.0,19.5898,19.5991,19.5526,19.5712,64628.0
2018-11-27 12:35:00,21.01,21.03,21.0,21.03,66468.0,19.5712,19.5898,19.5619,19.5898,66468.0
2018-11-27 12:40:00,21.03,21.03,21.0,21.0,28400.0,19.5898,19.5898,19.5619,19.5619,28400.0
2018-11-27 12:45:00,21.0,21.01,20.97,20.99,27172.0,19.5619,19.5712,19.5339,19.5526,27172.0
2018-11-27 12:50:00,20.99,21.0,20.98,21.0,23216.0,19.5526,19.5619,19.5433,19.5619,23216.0
2018-11-27 12:55:00,21.0,21.02,20.99,20.99,19600.0,19.5619,19.5805,19.5526,19.5526,19600.0
2018-11-27 13:00:00,21.0,21.02,21.0,21.0,28184.0,19.5619,19.5805,19.5619,19.5619,28184.0
2018-11-27 13:05:00,21.0,21.01,20.98,21.0,20704.0,19.5619,19.5712,19.5433,19.5619,20704.0
2018-11-27 13:10:00,21.0,21.01,20.98,21.01,23332.0,19.5619,19.5712,19.5433,19.5712,23332.0
2018-11-27 13:15:00,21.01,21.03,20.98,21.01,55624.0,19.5712,19.5898,19.5433,19.5712,55624.0
2018-11-27 13:20:00,21.01,21.03,20.99,21.02,7832.0,19.5712,19.5898,19.5526,19.5805,7832.0
2018-11-27 13:25:00,21.02,21.04,21.01,21.04,18892.0,19.5805,19.5991,19.5712,19.5991,18892.0
2018-11-27 13:30:00,21.04,21.07,21.04,21.05,22400.0,19.5991,19.6271,19.5991,19.6085,22400.0
2018-11-27 13:35:00,21.06,21.08,21.05,21.07,29084.0,19.6178,19.6364,19.6085,19.6271,29084.0
2018-11-27 13:40:00,21.07,21.08,21.06,21.07,19444.0,19.6271,19.6364,19.6178,19.6271,19444.0
2018-11-27 13:45:00,21.07,21.08,21.06,21.06,20892.0,19.6271,19.6364,19.6178,19.6178,20892.0
2018-11-27 13:50:00,21.06,21.07,21.04,21.05,34120.0,19.6178,19.6271,19.5991,19.6085,34120.0
2018-11-27 13:55:00,21.04,21.1,21.04,21.1,33716.0,19.5991,19.655,19.5991,19.655,33716.0
2018-11-27 14:00:00,21.1,21.1,21.08,21.1,249928.0,19.655,19.655,19.6364,19.655,249928.0
2018-11-27 14:05:00,21.1,21.11,21.08,21.08,20484.0,19.655,19.6644,19.6364,19.6364,20484.0
2018-11-27 14:10:00,21.1,21.11,21.08,21.11,19640.0,19.655,19.6644,19.6364,19.6644,19640.0
2018-11-27 14:15:00,21.11,21.11,21.08,21.08,34800.0,19.6644,19.6644,19.6364,19.6364,34800.0
2018-11-27 14:20:00,21.08,21.09,21.07,21.09,29452.0,19.6364,19.6457,19.6271,19.6457,29452.0
2018-11-27 14:25:00,21.09,21.1,21.08,21.08,34816.0,19.6457,19.655,19.6364,19.6364,34816.0
2018-11-27 14:30:00,21.09,21.09,21.08,21.08,36688.0,19.6457,19.6457,19.6364,19.6364,36688.0
2018-11-27 14:35:00,21.08,21.09,21.07,21.08,56916.0,19.6364,19.6457,19.6271,19.6364,56916.0
2018-11-27 14:40:00,21.07,21.09,21.07,21.09,26616.0,19.6271,19.6457,19.6271,19.6457,26616.0
2018-11-27 14:45:00,21.09,21.09,21.07,21.08,31024.0,19.6457,19.6457,19.6271,19.6364,31024.0
2018-11-27 14:50:00,21.08,21.08,21.06,21.07,33368.0,19.6364,19.6364,19.6178,19.6271,33368.0
2018-11-27 14:55:00,21.06,21.07,21.05,21.05,23068.0,19.6178,19.6271,19.6085,19.6085,23068.0
2018-11-27 15:00:00,21.05,21.06,21.04,21.06,48436.0,19.6085,19.6178,19.5991,19.6178,48436.0
2018-11-27 15:05:00,21.06,21.06,21.03,21.04,72424.0,19.6178,19.6178,19.5898,19.5991,72424.0
2018-11-27 15:10:00,21.04,21.05,21.02,21.02,154644.0,19.5991,19.6085,19.5805,19.5805,154644.0
2018-11-27 15:15:00,21.02,21.03,21.0,21.0,110092.0,19.5805,19.5898,19.5619,19.5619,110092.0
2018-11-27 15:20:00,21.0,21.02,21.0,21.01,51080.0,19.5619,19.5805,19.5619,19.5712,51080.0
2018-11-27 15:25:00,21.02,21.04,21.02,21.04,57724.0,19.5805,19.5991,19.5805,19.5991,57724.0
2018-11-27 15:30:00,21.04,21.05,21.02,21.04,76060.0,19.5991,19.6085,19.5805,19.5991,76060.0
2018-11-27 15:35:00,21.04,21.07,21.04,21.06,126588.0,19.5991,19.6271,19.5991,19.6178,126588.0
2018-11-27 15:40:00,21.06,21.09,21.05,21.09,94252.0,19.6178,19.6457,19.6085,19.6457,94252.0
2018-11-27 15:45:00,21.09,21.11,21.09,21.1,89580.0,19.6457,19.6644,19.6457,19.655,89580.0
2018-11-27 15:50:00,21.11,21.11,21.09,21.1,124736.0,19.6644,19.6644,19.6457,19.655,124736.0
2018-11-27 15:55:00,21.09,21.13,21.09,21.13,245492.0,19.6457,19.683,19.6457,19.683,245492.0
2018-11-28 09:30:00,21.23,21.27,21.19,21.19,68960.0,19.7761,19.8134,19.7389,19.7389,68960.0
2018-11-28 09:35:00,21.19,21.35,21.18,21.35,68128.0,19.7389,19.8879,19.7296,19.8879,68128.0
2018-11-28 09:40:00,21.35,21.35,21.28,21.28,42512.0,19.8879,19.8879,19.8227,19.8227,42512.0
2018-11-28 09:45:00,21.29,21.35,21.29,21.33,58616.0,19.832,19.8879,19.832,19.8693,58616.0
2018-11-28 09:50:00,21.33,21.35,21.27,21.27,44000.0,19.8693,19.8879,19.8134,19.8134,44000.0
2018-11-28 09:55:00,21.27,21.31,21.27,21.3,13252.0,19.8134,19.8507,19.8134,19.8413,13252.0
2018-11-28 10:00:00,21.29,21.31,21.27,21.28,43980.0,19.832,19.8507,19.8134,19.8227,43980.0
2018-11-28 10:05:00,21.29,21.29,21.23,21.25,13072.0,19.832,19.832,19.7761,19.7948,13072.0
2018-11-28 10:10:00,21.25,21.25,21.18,21.21,1127092.0,19.7948,19.7948,19.7296,19.7575,1127092.0
2018-11-28 10:15:00,21.21,21.21,21.15,21.16,43224.0,19.7575,19.7575,19.7016,19.7109,43224.0
2018-11-28 10:20:00,21.17,21.23,21.17,21.17,24216.0,19.7202,19.7761,19.7202,19.7202,24216.0
2018-11-28 10:25:00,21.19,21.21,21.18,21.19,19748.0,19.7389,19.7575,19.7296,19.7389,19748.0
2018-11-28 10:30:00,21.21,21.23,21.19,21.23,27600.0,19.7575,19.7761,19.7389,19.7761,27600.0
2018-11-28 10:35:00,21.24,21.25,21.24,21.25,8400.0,19.7854,19.7948,19.7854,19.7948,8400.0
2018-11-28 10:40:00,21.24,21.25,21.22,21.22,24928.0,19.7854,19.7948,19.7668,19.7668,24928.0
2018-11-28 10:45:00,21.22,21.25,21.22,21.25,17864.0,19.7668,19.7948,19.7668,19.7948,17864.0
2018-11-28 10:50:00,21.24,21.27,21.24,21.27,10812.0,19.7854,19.8134,19.7854,19.8134,10812.0
2018-11-28 10:55:00,21.27,21.27,21.25,21.25,19672.0,19.8134,19.8134,19.7948,19.7948,19672.0
2018-11-28 11:00:00,21.26,21.27,21.25,21.25,34000.0,19.8041,19.8134,19.7948,19.7948,34000.0
2018-11-28 11:05:00,21.26,21.29,21.25,21.27,24592.0,19.8041,19.832,19.7948,19.8134,24592.0
2018-11-28 11:10:00,21.28,21.29,21.26,21.27,26876.0,19.8227,19.832,19.8041,19.8134,26876.0
2018-11-28 11:15:00,21.27,21.27,21.25,21.25,5600.0,19.8134,19.8134,19.7948,19.7948,5600.0
2018-11-28 11:20:00,21.26,21.27,21.22,21.23,28448.0,19.8041,19.8134,19.7668,19.7761,28448.0
2018-11-28 11:25:00,21.23,21.23,21.18,21.18,47464.0,19.7761,19.7761,19.7296,19.7296,47464.0
2018-11-28 11:30:00,21.18,21.19,21.17,21.18,23560.0,19.7296,19.7389,19.7202,19.7296,23560.0
2018-11-28 11:35:00,21.19,21.2,21.17,21.18,21600.0,19.7389,19.7482,19.7202,19.7296,21600.0
2018-11-28 11:40:00,21.18,21.18,21.16,21.18,25284.0,19.7296,19.7296,19.7109,19.7296,25284.0
2018-11-28 11:45:00,21.18,21.19,21.18,21.18,11408.0,19.7296,19.7389,19.7296,19.7296,11408.0
2018-11-28 11:50:00,21.18,21.22,21.18,21.2,19704.0,19.7296,19.7668,19.7296,19.7482,19704.0
2018-11-28 11:55:00,21.2,21.22,21.17,21.2,14208.0,19.7482,19.7668,19.7202,19.7482,14208.0
2018-11-28 12:00:00,21.24,21.36,21.24,21.36,31084.0,19.7854,19.8972,19.7854,19.8972,31084.0
2018-11-28 12:05:00,21.36,21.43,21.36,21.43,135896.0,19.8972,19.9624,19.8972,19.9624,135896.0
2018-11-28 12:10:00,21.43,21.43,21.34,21.41,202576.0,19.9624,19.9624,19.8786,19.9438,202576.0
2018-11-28 12:15:00,21.42,21.45,21.35,21.38,162480.0,19.9531,19.9811,19.8879,19.9159,162480.0
2018-11-28 12:20:00,21.39,21.41,21.35,21.37,127548.0,19.9252,19.9438,19.8879,19.9065,127548.0
2018-11-28 12:25:00,21.36,21.4,21.35,21.36,134924.0,19.8972,19.9345,19.8879,19.8972,134924.0
2018-11-28 12:30:00,21.35,21.39,21.35,21.36,231940.0,19.8879,19.9252,19.8879,19.8972,231940.0
2018-11-28 12:35:00,21.36,21.38,21.35,21.38,22260.0,19.8972,19.9159,19.8879,19.9159,22260.0
2018-11-28 12:40:00,21.38,21.38,21.36,21.37,38980.0,19.9159,19.9159,19.8972,19.9065,38980.0
2018-11-28 12:45:00,21.37,21.39,21.35,21.36,246956.0,19.9065,19.9252,19.8879,19.8972,246956.0
2018-11-28 12:50:00,21.36,21.4,21.36,21.39,60920.0,19.8972,19.9345,19.8972,19.9252,60920.0
2018-11-28 12:55:00,21.39,21.39,21.35,21.36,42712.0,19.9252,19.9252,19.8879,19.8972,42712.0
2018-11-28 13:00:00,21.36,21.37,21.32,21.33,45848.0,19.8972,19.9065,19.86,19.8693,45848.0
2018-11-28 13:05:00,21.33,21.35,21.33,21.34,24400.0,19.8693,19.8879,19.8693,19.8786,24400.0
2018-11-28 13:10:00,21.34,21.37,21.34,21.36,21336.0,19.8786,19.9065,19.8786,19.8972,21336.0
2018-11-28 13:15:00,21.36,21.39,21.36,21.36,69228.0,19.8972,19.9252,19.8972,19.8972,69228.0
2018-11-28 13:20:00,21.36,21.37,21.35,21.36,55080.0,19.8972,19.9065,19.8879,19.8972,55080.0
2018-11-28 13:25:00,21.37,21.4,21.37,21.39,52076.0,19.9065,19.9345,19.9065,19.9252,52076.0
2018-11-28 13:30:00,21.39,21.39,21.36,21.39,144464.0,19.9252,19.9252,19.8972,19.9252,144464.0
2018-11-28 13:35:00,21.39,21.41,21.38,21.4,98576.0,19.9252,19.9438,19.9159,19.9345,98576.0
2018-11-28 13:40:00,21.4,21.4,21.36,21.38,234220.0,19.9345,19.9345,19.8972,19.9159,234220.0
2018-11-28 13:45:00,21.38,21.4,21.36,21.38,201100.0,19.9159,19.9345,19.8972,19.9159,201100.0
2018-11-28 13:50:00,21.39,21.43,21.39,21.41,106104.0,19.9252,19.9624,19.9252,19.9438,106104.0
2018-11-28 13:55:00,21.4,21.42,21.4,21.42,28800.0,19.9345,19.9531,19.9345,19.9531,28800.0
2018-11-28 14:00:00,21.41,21.44,21.4,21.4,178276.0,19.9438,19.9718,19.9345,19.9345,178276.0
2018-11-28 14:05:00,21.41,21.43,21.4,21.41,123072.0,19.9438,19.9624,19.9345,19.9438,123072.0
2018-11-28 14:10:00,21.41,21.44,21.41,21.43,34800.0,19.9438,19.9718,19.9438,19.9624,34800.0
2018-11-28 14:15:00,21.43,21.43,21.39,21.42,55892.0,19.9624,19.9624,19.9252,19.9531,55892.0
2018-11-28 14:20:00,21.42,21.42,21.38,21.4,42856.0,19.9531,19.9531,19.9159,19.9345,42856.0
2018-11-28 14:25:00,21.4,21.42,21.4,21.41,18000.0,19.9345,19.9531,19.9345,19.9438,18000.0
2018-11-28 14:30:00,21.42,21.42,21.41,21.42,23200.0,19.9531,19.9531,19.9438,19.9531,23200.0
2018-11-28 14:35:00,21.42,21.43,21.4,21.41,156816.0,19.9531,19.9624,19.9345,19.9438,156816.0
2018-11-28 14:40:00,21.41,21.42,21.4,21.4,36000.0,19.9438,19.9531,19.9345,19.9345,36000.0
2018-11-28 14:45:00,21.4,21.42,21.4,21.4,18804.0,19.9345,19.9531,19.9345,19.9345,18804.0
2018-11-28 14:50:00,21.4,21.42,21.4,21.4,51080.0,19.9345,19.9531,19.9345,19.9345,51080.0
2018-11-28 14:55:00,21.4,21.42,21.4,21.4,17400.0,19.9345,19.9531,19.9345,19.9345,17400.0
2018-11-28 15:00:00,21.4,21.41,21.38,21.41,40932.0,19.9345,19.9438,19.9159,19.9438,40932.0
2018-11-28 15:05:00,21.41,21.41,21.4,21.4,24000.0,19.9438,19.9438,19.9345,19.9345,24000.0
2018-11-28 15:10:00,21.4,21.42,21.4,21.42,35612.0,19.9345,19.9531,19.9345,19.9531,35612.0
2018-11-28 15:15:00,21.41,21.42,21.4,21.41,35912.0,19.9438,19.9531,19.9345,19.9438,35912.0
2018-11-28 15:20:00,21.4,21.42,21.4,21.41,49552.0,19.9345,19.9531,19.9345,19.9438,49552.0
2018-11-28 15:25:00,21.41,21.42,21.4,21.42,59708.0,19.9438,19.9531,19.9345,19.9531,59708.0
2018-11-28 15:30:00,21.42,21.42,21.4,21.42,110612.0,19.9531,19.9531,19.9345,19.9531,110612.0
2018-11-28 15:35:00,21.42,21.43,21.4,21.41,420196.0,19.9531,19.9624,19.9345,19.9438,420196.0
2018-11-28 15:40:00,21.41,21.42,21.4,21.41,218936.0,19.9438,19.9531,19.9345,19.9438,218936.0
2018-11-28 15:45:00,21.41,21.46,21.41,21.46,258796.0,19.9438,19.9904,19.9438,19.9904,258796.0
2018-11-28 15:50:00,21.46,21.46,21.44,21.46,148456.0,19.9904,19.9904,19.9718,19.9904,148456.0
2018-11-28 15:55:00,21.46,21.49,21.45,21.45,373700.0,19.9904,20.0183,19.9811,19.9811,373700.0
2018-11-29 09:30:00,21.48,21.52,21.41,21.49,65696.0,20.009,20.0463,19.9438,20.0183,65696.0
2018-11-29 09:35:00,21.48,21.56,21.47,21.54,21984.0,20.009,20.0835,19.9997,20.0649,21984.0
2018-11-29 09:40:00,21.55,21.6,21.52,21.58,470784.0,20.0742,20.1208,20.0463,20.1022,470784.0
2018-11-29 09:45:00,21.59,21.6,21.51,21.51,50960.0,20.1115,20.1208,20.037,20.037,50960.0
2018-11-29 09:50:00,21.54,21.59,21.53,21.58,34828.0,20.0649,20.1115,20.0556,20.1022,34828.0
2018-11-29 09:55:00,21.58,21.6,21.57,21.59,20568.0,20.1022,20.1208,20.0928,20.1115,20568.0
2018-11-29 10:00:00,21.59,21.61,21.55,21.56,17788.0,20.1115,20.1301,20.0742,20.0835,17788.0
2018-11-29 10:05:00,21.56,21.59,21.54,21.58,36108.0,20.0835,20.1115,20.0649,20.1022,36108.0
2018-11-29 10:10:00,21.58,21.59,21.56,21.58,38508.0,20.1022,20.1115,20.0835,20.1022,38508.0
2018-11-29 10:15:00,21.58,21.59,21.55,21.57,59968.0,20.1022,20.1115,20.0742,20.0928,59968.0
2018-11-29 10:20:00,21.56,21.58,21.56,21.57,17600.0,20.0835,20.1022,20.0835,20.0928,17600.0
2018-11-29 10:25:00,21.57,21.58,21.56,21.57,15560.0,20.0928,20.1022,20.0835,20.0928,15560.0
2018-11-29 10:30:00,21.57,21.62,21.57,21.59,71596.0,20.0928,20.1394,20.0928,20.1115,71596.0
2018-11-29 10:35:00,21.58,21.59,21.56,21.56,16268.0,20.1022,20.1115,20.0835,20.0835,16268.0
2018-11-29 10:40:00,21.56,21.57,21.55,21.55,13400.0,20.0835,20.0928,20.0742,20.0742,13400.0
2018-11-29 10:45:00,21.54,21.57,21.54,21.54,13600.0,20.0649,20.0928,20.0649,20.0649,13600.0
2018-11-29 10:50:00,21.53,21.53,21.5,21.51,33616.0,20.0556,20.0556,20.0276,20.037,33616.0
2018-11-29 10:55:00,21.52,21.54,21.51,21.53,20428.0,20.0463,20.0649,20.037,20.0556,20428.0
2018-11-29 11:00:00,21.53,21.55,21.51,21.55,16992.0,20.0556,20.0742,20.037,20.0742,16992.0
2018-11-29 11:05:00,21.54,21.56,21.53,21.55,16532.0,20.0649,20.0835,20.0556,20.0742,16532.0
2018-11-29 11:10:00,21.55,21.56,21.53,21.56,18000.0,20.0742,20.0835,20.0556,20.0835,18000.0
2018-11-29 11:15:00,21.56,21.58,21.53,21.53,63348.0,20.0835,20.1022,20.0556,20.0556,63348.0
2018-11-29 11:20:00,21.53,21.6,21.53,21.57,40800.0,20.0556,20.1208,20.0556,20.0928,40800.0
2018-11-29 11:25:00,21.57,21.6,21.56,21.6,42568.0,20.0928,20.1208,20.0835,20.1208,42568.0
2018-11-29 11:30:00,21.6,21.6,21.56,21.58,54648.0,20.1208,20.1208,20.0835,20.1022,54648.0
2018-11-29 11:35:00,21.58,21.58,21.57,21.58,44924.0,20.1022,20.1022,20.0928,20.1022,44924.0
2018-11-29 11:40:00,21.58,21.6,21.57,21.6,30028.0,20.1022,20.1208,20.0928,20.1208,30028.0
2018-11-29 11:45:00,21.61,21.61,21.59,21.6,55472.0,20.1301,20.1301,20.1115,20.1208,55472.0
2018-11-29 11:50:00,21.61,21.64,21.6,21.64,58164.0,20.1301,20.1581,20.1208,20.1581,58164.0
2018-11-29 11:55:00,21.64,21.64,21.61,21.64,45284.0,20.1581,20.1581,20.1301,20.1581,45284.0
2018-11-29 12:00:00,21.64,21.64,21.61,21.61,33068.0,20.1581,20.1581,20.1301,20.1301,33068.0
2018-11-29 12:05:00,21.61,21.63,21.6,21.63,24000.0,20.1301,20.1487,20.1208,20.1487,24000.0
2018-11-29 12:10:00,21.63,21.65,21.61,21.65,22724.0,20.1487,20.1674,20.1301,20.1674,22724.0
2018-11-29 12:15:00,21.65,21.66,21.64,21.64,33200.0,20.1674,20.1767,20.1581,20.1581,33200.0
2018-11-29 12:20:00,21.64,21.65,21.63,21.64,15132.0,20.1581,20.1674,20.1487,20.1581,15132.0
2018-11-29 12:25:00,21.64,21.65,21.64,21.64,26980.0,20.1581,20.1674,20.1581,20.1581,26980.0
2018-11-29 12:30:00,21.64,21.66,21.64,21.65,39000.0,20.1581,20.1767,20.1581,20.1674,39000.0
2018-11-29 12:35:00,21.64,21.65,21.62,21.65,21660.0,20.1581,20.1674,20.1394,20.1674,21660.0
2018-11-29 12:40:00,21.65,21.66,21.65,21.66,27600.0,20.1674,20.1767,20.1674,20.1767,27600.0
2018-11-29 12:45:00,21.66,21.66,21.64,21.66,51420.0,20.1767,20.1767,20.1581,20.1767,51420.0
2018-11-29 12:50:00,21.65,21.69,21.65,21.68,66200.0,20.1674,20.2046,20.1674,20.1953,66200.0
2018-11-29 12:55:00,21.68,21.71,21.68,21.71,22000.0,20.1953,20.2233,20.1953,20.2233,22000.0
2018-11-29 13:00:00,21.71,21.71,21.68,21.68,15752.0,20.2233,20.2233,20.1953,20.1953,15752.0
2018-11-29 13:05:00,21.68,21.68,21.67,21.67,28024.0,20.1953,20.1953,20.186,20.186,28024.0
2018-11-29 13:10:00,21.67,21.67,21.64,21.65,14436.0,20.186,20.186,20.1581,20.1674,14436.0
2018-11-29 13:15:00,21.65,21.67,21.65,21.67,17200.0,20.1674,20.186,20.1674,20.186,17200.0
2018-11-29 13:20:00,21.67,21.67,21.65,21.66,19200.0,20.186,20.186,20.1674,20.1767,19200.0
2018-11-29 13:25:00,21.67,21.68,21.66,21.68,14400.0,20.186,20.1953,20.1767,20.1953,14400.0
2018-11-29 13:30:00,21.67,21.68,21.67,21.68,17360.0,20.186,20.1953,20.186,20.1953,17360.0
2018-11-29 13:35:00,21.67,21.67,21.65,21.65,21840.0,20.186,20.186,20.1674,20.1674,21840.0
2018-11-29 13:40:00,21.66,21.68,21.65,21.67,15960.0,20.1767,20.1953,20.1674,20.186,15960.0
2018-11-29 13:45:00,21.67,21.7,21.67,21.7,20400.0,20.186,20.2139,20.186,20.2139,20400.0
2018-11-29 13:50:00,21.7,21.7,21.69,21.69,16988.0,20.2139,20.2139,20.2046,20.2046,16988.0
2018-11-29 13:55:00,21.69,21.71,21.69,21.71,8640.0,20.2046,20.2233,20.2046,20.2233,8640.0
2018-11-29 14:00:00,21.72,21.74,21.7,21.72,34240.0,20.2326,20.2512,20.2139,20.2326,34240.0
2018-11-29 14:05:00,21.72,21.72,21.7,21.72,23328.0,20.2326,20.2326,20.2139,20.2326,23328.0
2018-11-29 14:10:00,21.72,21.77,21.72,21.77,23456.0,20.2326,20.2792,20.2326,20.2792,23456.0
2018-11-29 14:15:00,21.77,21.78,21.74,21.77,18872.0,20.2792,20.2885,20.2512,20.2792,18872.0
2018-11-29 14:20:00,21.78,21.79,21.77,21.78,35324.0,20.2885,20.2978,20.2792,20.2885,35324.0
2018-11-29 14:25:00,21.78,21.78,21.76,21.77,15600.0,20.2885,20.2885,20.2698,20.2792,15600.0
2018-11-29 14:30:00,21.77,21.8,21.77,21.8,25880.0,20.2792,20.3071,20.2792,20.3071,25880.0
2018-11-29 14:35:00,21.8,21.8,21.79,21.79,28812.0,20.3071,20.3071,20.2978,20.2978,28812.0
2018-11-29 14:40:00,21.79,21.82,21.79,21.81,21092.0,20.2978,20.3257,20.2978,20.3164,21092.0
2018-11-29 14:45:00,21.81,21.83,21.81,21.83,25960.0,20.3164,20.335,20.3164,20.335,25960.0
2018-11-29 14:50:00,21.83,21.86,21.83,21.84,36276.0,20.335,20.363,20.335,20.3444,36276.0
2018-11-29 14:55:00,21.83,21.86,21.83,21.86,33528.0,20.335,20.363,20.335,20.363,33528.0
2018-11-29 15:00:00,21.86,21.87,21.85,21.86,42008.0,20.363,20.3723,20.3537,20.363,42008.0
2018-11-29 15:05:00,21.85,21.86,21.84,21.84,33788.0,20.3537,20.363,20.3444,20.3444,33788.0
2018-11-29 15:10:00,21.84,21.85,21.83,21.84,46540.0,20.3444,20.3537,20.335,20.3444,46540.0
2018-11-29 15:15:00,21.84,21.84,21.82,21.83,38500.0,20.3444,20.3444,20.3257,20.335,38500.0
2018-11-29 15:20:00,21.82,21.84,21.8,21.8,85012.0,20.3257,20.3444,20.3071,20.3071,85012.0
2018-11-29 15:25:00,21.8,21.82,21.79,21.82,49208.0,20.3071,20.3257,20.2978,20.3257,49208.0
2018-11-29 15:30:00,21.82,21.82,21.79,21.8,69784.0,20.3257,20.3257,20.2978,20.3071,69784.0
2018-11-29 15:35:00,21.8,21.81,21.78,21.79,105912.0,20.3071,20.3164,20.2885,20.2978,105912.0
2018-11-29 15:40:00,21.78,21.8,21.78,21.79,112008.0,20.2885,20.3071,20.2885,20.2978,112008.0
2018-11-29 15:45:00,21.79,21.79,21.74,21.75,139240.0,20.2978,20.2978,20.2512,20.2605,139240.0
2018-11-29 15:50:00,21.75,21.76,21.74,21.76,131964.0,20.2605,20.2698,20.2512,20.2698,131964.0
2018-11-29 15:55:00,21.76,21.76,21.72,21.75,368120.0,20.2698,20.2698,20.2326,20.2605,368120.0
2018-11-30 09:30:00,21.81,21.81,21.7,21.72,72284.0,20.3164,20.3164,20.2139,20.2326,72284.0
2018-11-30 09:35:00,21.72,21.75,21.71,21.73,31192.0,20.2326,20.2605,20.2233,20.2419,31192.0
2018-11-30 09:40:00,21.73,21.73,21.67,21.71,32444.0,20.2419,20.2419,20.186,20.2233,32444.0
2018-11-30 09:45:00,21.71,21.72,21.71,21.71,3528.0,20.2233,20.2326,20.2233,20.2233,3528.0
2018-11-30 09:50:00,21.73,21.76,21.73,21.75,14748.0,20.2419,20.2698,20.2419,20.2605,14748.0
2018-11-30 09:55:00,21.76,21.79,21.75,21.77,27368.0,20.2698,20.2978,20.2605,20.2792,27368.0
2018-11-30 10:00:00,21.76,21.76,21.73,21.75,16640.0,20.2698,20.2698,20.2419,20.2605,16640.0
2018-11-30 10:05:00,21.74,21.79,21.74,21.77,28160.0,20.2512,20.2978,20.2512,20.2792,28160.0
2018-11-30 10:10:00,21.76,21.77,21.75,21.76,4908.0,20.2698,20.2792,20.2605,20.2698,4908.0
2018-11-30 10:15:00,21.76,21.76,21.72,21.74,47692.0,20.2698,20.2698,20.2326,20.2512,47692.0
2018-11-30 10:20:00,21.73,21.76,21.73,21.74,12516.0,20.2419,20.2698,20.2419,20.2512,12516.0
2018-11-30 10:25:00,21.74,21.76,21.73,21.74,9348.0,20.2512,20.2698,20.2419,20.2512,9348.0
2018-11-30 10:30:00,21.77,21.87,21.76,21.87,52196.0,20.2792,20.3723,20.2698,20.3723,52196.0
2018-11-30 10:35:00,21.87,21.89,21.86,21.89,33908.0,20.3723,20.3909,20.363,20.3909,33908.0
2018-11-30 10:40:00,21.89,21.91,21.88,21.89,38080.0,20.3909,20.4096,20.3816,20.3909,38080.0
2018-11-30 10:45:00,21.89,21.89,21.85,21.87,21028.0,20.3909,20.3909,20.3537,20.3723,21028.0
2018-11-30 10:50:00,21.87,21.87,21.84,21.86,34308.0,20.3723,20.3723,20.3444,20.363,34308.0
2018-11-30 10:55:00,21.86,21.87,21.84,21.84,16800.0,20.363,20.3723,20.3444,20.3444,16800.0
2018-11-30 11:00:00,21.83,21.84,21.8,21.8,113524.0,20.335,20.3444,20.3071,20.3071,113524.0
2018-11-30 11:05:00,21.8,21.81,21.77,21.78,26672.0,20.3071,20.3164,20.2792,20.2885,26672.0
2018-11-30 11:10:00,21.78,21.81,21.78,21.81,40712.0,20.2885,20.3164,20.2885,20.3164,40712.0
2018-11-30 11:15:00,21.82,21.86,21.82,21.86,52672.0,20.3257,20.363,20.3257,20.363,52672.0
2018-11-30 11:20:00,21.86,21.86,21.84,21.85,39364.0,20.363,20.363,20.3444,20.3537,39364.0
2018-11-30 11:25:00,21.85,21.86,21.81,21.82,16116.0,20.3537,20.363,20.3164,20.3257,16116.0
2018-11-30 11:30:00,21.82,21.83,21.8,21.8,16780.0,20.3257,20.335,20.3071,20.3071,16780.0
2018-11-30 11:35:00,21.8,21.81,21.79,21.8,13200.0,20.3071,20.3164,20.2978,20.3071,13200.0
2018-11-30 11:40:00,21.81,21.82,21.81,21.82,12400.0,20.3164,20.3257,20.3164,20.3257,12400.0
2018-11-30 11:45:00,21.82,21.84,21.82,21.83,27812.0,20.3257,20.3444,20.3257,20.335,27812.0
2018-11-30 11:50:00,21.84,21.84,21.83,21.84,13280.0,20.3444,20.3444,20.335,20.3444,13280.0
2018-11-30 11:55:00,21.83,21.86,21.83,21.86,23528.0,20.335,20.363,20.335,20.363,23528.0
2018-11-30 12:00:00,21.86,21.86,21.85,21.85,28572.0,20.363,20.363,20.3537,20.3537,28572.0
2018-11-30 12:05:00,21.86,21.87,21.85,21.87,29420.0,20.363,20.3723,20.3537,20.3723,29420.0
2018-11-30 12:10:00,21.88,21.88,21.86,21.86,50116.0,20.3816,20.3816,20.363,20.363,50116.0
2018-11-30 12:15:00,21.86,21.86,21.85,21.86,19264.0,20.363,20.363,20.3537,20.363,19264.0
2018-11-30 12:20:00,21.86,21.86,21.85,21.85,12460.0,20.363,20.363,20.3537,20.3537,12460.0
2018-11-30 12:25:00,21.85,21.86,21.84,21.84,24096.0,20.3537,20.363,20.3444,20.3444,24096.0
2018-11-30 12:30:00,21.85,21.85,21.84,21.85,35936.0,20.3537,20.3537,20.3444,20.3537,35936.0
2018-11-30 12:35:00,21.85,21.87,21.84,21.87,23776.0,20.3537,20.3723,20.3444,20.3723,23776.0
2018-11-30 12:40:00,21.87,21.87,21.85,21.85,25652.0,20.3723,20.3723,20.3537,20.3537,25652.0
2018-11-30 12:45:00,21.85,21.88,21.85,21.88,14748.0,20.3537,20.3816,20.3537,20.3816,14748.0
2018-11-30 12:50:00,21.88,21.89,21.86,21.86,15348.0,20.3816,20.3909,20.363,20.363,15348.0
2018-11-30 12:55:00,21.86,21.86,21.83,21.83,12004.0,20.363,20.363,20.335,20.335,12004.0
2018-11-30 13:00:00,21.83,21.84,21.81,21.81,14520.0,20.335,20.3444,20.3164,20.3164,14520.0
2018-11-30 13:05:00,21.81,21.82,21.8,21.81,7200.0,20.3164,20.3257,20.3071,20.3164,7200.0
2018-11-30 13:10:00,21.8,21.8,21.79,21.8,15252.0,20.3071,20.3071,20.2978,20.3071,15252.0
2018-11-30 13:15:00,21.8,21.81,21.79,21.81,18924.0,20.3071,20.3164,20.2978,20.3164,18924.0
2018-11-30 13:20:00,21.81,21.82,21.8,21.82,27152.0,20.3164,20.3257,20.3071,20.3257,27152.0
2018-11-30 13:25:00,21.82,21.82,21.81,21.82,10000.0,20.3257,20.3257,20.3164,20.3257,10000.0
2018-11-30 13:30:00,21.82,21.85,21.81,21.83,25196.0,20.3257,20.3537,20.3164,20.335,25196.0
2018-11-30 13:35:00,21.85,21.85,21.83,21.85,9648.0,20.3537,20.3537,20.335,20.3537,9648.0
2018-11-30 13:40:00,21.85,21.85,21.85,21.85,4000.0,20.3537,20.3537,20.3537,20.3537,4000.0
2018-11-30 13:45:00,21.85,21.87,21.85,21.87,6296.0,20.3537,20.3723,20.3537,20.3723,6296.0
2018-11-30 13:50:00,21.87,21.89,21.87,21.87,13516.0,20.3723,20.3909,20.3723,20.3723,13516.0
2018-11-30 13:55:00,21.87,21.89,21.87,21.88,15452.0,20.3723,20.3909,20.3723,20.3816,15452.0
2018-11-30 14:00:00,21.88,21.88,21.86,21.88,11844.0,20.3816,20.3816,20.363,20.3816,11844.0
2018-11-30 14:05:00,21.88,21.88,21.87,21.87,3200.0,20.3816,20.3816,20.3723,20.3723,3200.0
2018-11-30 14:10:00,21.87,21.87,21.86,21.86,12624.0,20.3723,20.3723,20.363,20.363,12624.0
2018-11-30 14:15:00,21.86,21.88,21.85,21.86,13052.0,20.363,20.3816,20.3537,20.363,13052.0
2018-11-30 14:20:00,21.85,21.86,21.85,21.85,13160.0,20.3537,20.363,20.3537,20.3537,13160.0
2018-11-30 14:25:00,21.85,21.87,21.85,21.87,11368.0,20.3537,20.3723,20.3537,20.3723,11368.0
2018-11-30 14:30:00,21.88,21.89,21.87,21.88,9772.0,20.3816,20.3909,20.3723,20.3816,9772.0
2018-11-30 14:35:00,21.87,21.89,21.87,21.88,18328.0,20.3723,20.3909,20.3723,20.3816,18328.0
2018-11-30 14:40:00,21.89,21.91,21.88,21.91,17440.0,20.3909,20.4096,20.3816,20.4096,17440.0
2018-11-30 14:45:00,21.91,21.92,21.9,21.91,16588.0,20.4096,20.4189,20.4002,20.4096,16588.0
2018-11-30 14:50:00,21.91,21.94,21.91,21.94,30844.0,20.4096,20.4375,20.4096,20.4375,30844.0
2018-11-30 14:55:00,21.94,21.95,21.92,21.93,26364.0,20.4375,20.4468,20.4189,20.4282,26364.0
2018-11-30 15:00:00,21.93,21.93,21.92,21.93,19184.0,20.4282,20.4282,20.4189,20.4282,19184.0
2018-11-30 15:05:00,21.93,21.97,21.92,21.97,20224.0,20.4282,20.4655,20.4189,20.4655,20224.0
2018-11-30 15:10:00,21.97,21.97,21.95,21.95,27764.0,20.4655,20.4655,20.4468,20.4468,27764.0
2018-11-30 15:15:00,21.95,21.96,21.95,21.95,16464.0,20.4468,20.4561,20.4468,20.4468,16464.0
2018-11-30 15:20:00,21.95,21.97,21.95,21.97,37056.0,20.4468,20.4655,20.4468,20.4655,37056.0
2018-11-30 15:25:00,21.96,21.96,21.95,21.96,20292.0,20.4561,20.4561,20.4468,20.4561,20292.0
2018-11-30 15:30:00,21.96,21.97,21.95,21.96,28060.0,20.4561,20.4655,20.4468,20.4561,28060.0
2018-11-30 15:35:00,21.96,21.96,21.93,21.95,49992.0,20.4561,20.4561,20.4282,20.4468,49992.0
2018-11-30 15:40:00,21.94,21.96,21.94,21.94,42816.0,20.4375,20.4561,20.4375,20.4375,42816.0
2018-11-30 15:45:00,21.95,21.96,21.94,21.95,102824.0,20.4468,20.4561,20.4375,20.4468,102824.0
2018-11-30 15:50:00,21.95,21.96,21.93,21.94,55712.0,20.4468,20.4561,20.4282,20.4375,55712.0
2018-11-30 15:55:00,21.93,22.0,21.93,21.98,445532.0,20.4282,20.4934,20.4282,20.4748,445532.0
2018-12-03 09:30:00,22.35,22.46,22.3,22.45,113792.0,20.8194,20.9219,20.7729,20.9126,113792.0
2018-12-03 09:35:00,22.46,22.47,22.35,22.37,47848.0,20.9219,20.9312,20.8194,20.8381,47848.0
2018-12-03 09:40:00,22.37,22.42,22.36,22.41,114548.0,20.8381,20.8846,20.8287,20.8753,114548.0
2018-12-03 09:45:00,22.41,22.48,22.41,22.47,168528.0,20.8753,20.9405,20.8753,20.9312,168528.0
2018-12-03 09:50:00,22.47,22.5,22.44,22.47,43760.0,20.9312,20.9592,20.9033,20.9312,43760.0
2018-12-03 09:55:00,22.46,22.47,22.43,22.47,43180.0,20.9219,20.9312,20.894,20.9312,43180.0
2018-12-03 10:00:00,22.48,22.5,22.45,22.46,24016.0,20.9405,20.9592,20.9126,20.9219,24016.0
2018-12-03 10:05:00,22.45,22.46,22.41,22.45,31876.0,20.9126,20.9219,20.8753,20.9126,31876.0
2018-12-03 10:10:00,22.45,22.47,22.39,22.39,37200.0,20.9126,20.9312,20.8567,20.8567,37200.0
2018-12-03 10:15:00,22.4,22.41,22.38,22.41,43456.0,20.866,20.8753,20.8474,20.8753,43456.0
2018-12-03 10:20:00,22.41,22.47,22.41,22.46,49680.0,20.8753,20.9312,20.8753,20.9219,49680.0
2018-12-03 10:25:00,22.46,22.48,22.45,22.46,32644.0,20.9219,20.9405,20.9126,20.9219,32644.0
2018-12-03 10:30:00,22.46,22.46,22.42,22.43,31036.0,20.9219,20.9219,20.8846,20.894,31036.0
2018-12-03 10:35:00,22.42,22.43,22.39,22.39,23200.0,20.8846,20.894,20.8567,20.8567,23200.0
2018-12-03 10:40:00,22.39,22.4,22.36,22.38,41828.0,20.8567,20.866,20.8287,20.8474,41828.0
2018-12-03 10:45:00,22.38,22.38,22.37,22.38,22240.0,20.8474,20.8474,20.8381,20.8474,22240.0
2018-12-03 10:50:00,22.36,22.38,22.33,22.34,21456.0,20.8287,20.8474,20.8008,20.8101,21456.0
2018-12-03 10:55:00,22.33,22.34,22.3,22.31,37732.0,20.8008,20.8101,20.7729,20.7822,37732.0
2018-12-03 11:00:00,22.3,22.31,22.26,22.27,33280.0,20.7729,20.7822,20.7356,20.7449,33280.0
2018-12-03 11:05:00,22.27,22.27,22.25,22.27,37604.0,20.7449,20.7449,20.7263,20.7449,37604.0
2018-12-03 11:10:00,22.28,22.28,22.25,22.25,127948.0,20.7542,20.7542,20.7263,20.7263,127948.0
2018-12-03 11:15:00,22.25,22.26,22.23,22.24,52828.0,20.7263,20.7356,20.7077,20.717,52828.0
2018-12-03 11:20:00,22.24,22.26,22.24,22.24,52800.0,20.717,20.7356,20.717,20.717,52800.0
2018-12-03 11:25:00,22.25,22.26,22.2,22.24,59988.0,20.7263,20.7356,20.6797,20.717,59988.0
2018-12-03 11:30:00,22.24,22.25,22.24,22.24,23200.0,20.717,20.7263,20.717,20.717,23200.0
2018-12-03 11:35:00,22.24,22.24,22.21,22.22,22816.0,20.717,20.717,20.689,20.6983,22816.0
2018-12-03 11:40:00,22.21,22.21,22.17,22.18,36464.0,20.689,20.689,20.6518,20.6611,36464.0
2018-12-03 11:45:00,22.17,22.21,22.17,22.21,25408.0,20.6518,20.689,20.6518,20.689,25408.0
2018-12-03 11:50:00,22.2,22.24,22.19,22.2,56352.0,20.6797,20.717,20.6704,20.6797,56352.0
2018-12-03 11:55:00,22.19,22.2,22.18,22.2,61204.0,20.6704,20.6797,20.6611,20.6797,61204.0
2018-12-03 12:00:00,22.21,22.25,22.21,22.24,20488.0,20.689,20.7263,20.689,20.717,20488.0
2018-12-03 12:05:00,22.25,22.25,22.23,22.25,32400.0,20.7263,20.7263,20.7077,20.7263,32400.0
2018-12-03 12:10:00,22.24,22.25,22.23,22.23,33704.0,20.717,20.7263,20.7077,20.7077,33704.0
2018-12-03 12:15:00,22.23,22.25,22.23,22.24,32784.0,20.7077,20.7263,20.7077,20.717,32784.0
2018-12-03 12:20:00,22.24,22.25,22.23,22.25,55588.0,20.717,20.7263,20.7077,20.7263,55588.0
2018-12-03 12:25:00,22.25,22.27,22.25,22.27,113872.0,20.7263,20.7449,20.7263,20.7449,113872.0
2018-12-03 12:30:00,22.27,22.32,22.27,22.32,220008.0,20.7449,20.7915,20.7449,20.7915,220008.0
2018-12-03 12:35:00,22.32,22.32,22.3,22.31,17632.0,20.7915,20.7915,20.7729,20.7822,17632.0
2018-12-03 12:40:00,22.29,22.29,22.28,22.28,20092.0,20.7635,20.7635,20.7542,20.7542,20092.0
2018-12-03 12:45:00,22.28,22.29,22.27,22.27,19372.0,20.7542,20.7635,20.7449,20.7449,19372.0
2018-12-03 12:50:00,22.27,22.29,22.27,22.28,20764.0,20.7449,20.7635,20.7449,20.7542,20764.0
2018-12-03 12:55:00,22.28,22.29,22.28,22.29,20828.0,20.7542,20.7635,20.7542,20.7635,20828.0
2018-12-03 13:00:00,22.29,22.32,22.29,22.31,43752.0,20.7635,20.7915,20.7635,20.7822,43752.0
2018-12-03 13:05:00,22.31,22.31,22.3,22.3,19100.0,20.7822,20.7822,20.7729,20.7729,19100.0
2018-12-03 13:10:00,22.31,22.33,22.3,22.31,55872.0,20.7822,20.8008,20.7729,20.7822,55872.0
2018-12-03 13:15:00,22.31,22.33,22.31,22.33,14708.0,20.7822,20.8008,20.7822,20.8008,14708.0
2018-12-03 13:20:00,22.33,22.35,22.33,22.35,16020.0,20.8008,20.8194,20.8008,20.8194,16020.0
2018-12-03 13:25:00,22.35,22.36,22.35,22.36,31328.0,20.8194,20.8287,20.8194,20.8287,31328.0
2018-12-03 13:30:00,22.37,22.37,22.35,22.36,31408.0,20.8381,20.8381,20.8194,20.8287,31408.0
2018-12-03 13:35:00,22.36,22.36,22.33,22.34,28772.0,20.8287,20.8287,20.8008,20.8101,28772.0
2018-12-03 13:40:00,22.34,22.37,22.34,22.36,23360.0,20.8101,20.8381,20.8101,20.8287,23360.0
2018-12-03 13:45:00,22.36,22.37,22.34,22.34,72492.0,20.8287,20.8381,20.8101,20.8101,72492.0
2018-12-03 13:50:00,22.33,22.34,22.33,22.33,26612.0,20.8008,20.8101,20.8008,20.8008,26612.0
2018-12-03 13:55:00,22.33,22.33,22.3,22.31,25980.0,20.8008,20.8008,20.7729,20.7822,25980.0
2018-12-03 14:00:00,22.31,22.34,22.31,22.32,29784.0,20.7822,20.8101,20.7822,20.7915,29784.0
2018-12-03 14:05:00,22.33,22.33,22.28,22.3,51988.0,20.8008,20.8008,20.7542,20.7729,51988.0
2018-12-03 14:10:00,22.3,22.32,22.3,22.3,24408.0,20.7729,20.7915,20.7729,20.7729,24408.0
2018-12-03 14:15:00,22.3,22.35,22.29,22.34,42344.0,20.7729,20.8194,20.7635,20.8101,42344.0
2018-12-03 14:20:00,22.34,22.35,22.34,22.35,29184.0,20.8101,20.8194,20.8101,20.8194,29184.0
2018-12-03 14:25:00,22.35,22.38,22.35,22.37,25928.0,20.8194,20.8474,20.8194,20.8381,25928.0
2018-12-03 14:30:00,22.37,22.39,22.36,22.39,26556.0,20.8381,20.8567,20.8287,20.8567,26556.0
2018-12-03 14:35:00,22.39,22.4,22.38,22.39,28528.0,20.8567,20.866,20.8474,20.8567,28528.0
2018-12-03 14:40:00,22.39,22.39,22.37,22.38,45688.0,20.8567,20.8567,20.8381,20.8474,45688.0
2018-12-03 14:45:00,22.39,22.4,22.38,22.4,18560.0,20.8567,20.866,20.8474,20.866,18560.0
2018-12-03 14:50:00,22.4,22.41,22.38,22.38,41100.0,20.866,20.8753,20.8474,20.8474,41100.0
2018-12-03 14:55:00,22.39,22.4,22.38,22.39,31300.0,20.8567,20.866,20.8474,20.8567,31300.0
2018-12-03 15:00:00,22.39,22.4,22.36,22.36,43072.0,20.8567,20.866,20.8287,20.8287,43072.0
2018-12-03 15:05:00,22.37,22.4,22.35,22.38,42204.0,20.8381,20.866,20.8194,20.8474,42204.0
2018-12-03 15:10:00,22.37,22.43,22.37,22.43,54012.0,20.8381,20.894,20.8381,20.894,54012.0
2018-12-03 15:15:00,22.44,22.45,22.43,22.43,39392.0,20.9033,20.9126,20.894,20.894,39392.0
2018-12-03 15:20:00,22.44,22.44,22.43,22.43,31360.0,20.9033,20.9033,20.894,20.894,31360.0
2018-12-03 15:25:00,22.43,22.44,22.42,22.44,46808.0,20.894,20.9033,20.8846,20.9033,46808.0
2018-12-03 15:30:00,22.45,22.45,22.41,22.43,68992.0,20.9126,20.9126,20.8753,20.894,68992.0
2018-12-03 15:35:00,22.44,22.44,22.42,22.42,65008.0,20.9033,20.9033,20.8846,20.8846,65008.0
2018-12-03 15:40:00,22.42,22.42,22.4,22.41,73896.0,20.8846,20.8846,20.866,20.8753,73896.0
2018-12-03 15:45:00,22.4,22.42,22.39,22.4,106648.0,20.866,20.8846,20.8567,20.866,106648.0
2018-12-03 15:50:00,22.4,22.41,22.38,22.39,149180.0,20.866,20.8753,20.8474,20.8567,149180.0
2018-12-03 15:55:00,22.39,22.45,22.39,22.44,303648.0,20.8567,20.9126,20.8567,20.9033,303648.0
2018-12-04 09:30:00,22.33,22.45,22.27,22.34,49324.0,20.8008,20.9126,20.7449,20.8101,49324.0
2018-12-04 09:35:00,22.3,22.32,22.29,22.3,25036.0,20.7729,20.7915,20.7635,20.7729,25036.0
2018-12-04 09:40:00,22.3,22.3,22.21,22.21,113932.0,20.7729,20.7729,20.689,20.689,113932.0
2018-12-04 09:45:00,22.22,22.24,22.2,22.2,60376.0,20.6983,20.717,20.6797,20.6797,60376.0
2018-12-04 09:50:00,22.18,22.18,22.11,22.11,8208.0,20.6611,20.6611,20.5959,20.5959,8208.0
2018-12-04 09:55:00,22.13,22.22,22.11,22.21,37108.0,20.6145,20.6983,20.5959,20.689,37108.0
2018-12-04 10:00:00,22.21,22.23,22.15,22.17,19604.0,20.689,20.7077,20.6331,20.6518,19604.0
2018-12-04 10:05:00,22.15,22.18,22.13,22.17,41396.0,20.6331,20.6611,20.6145,20.6518,41396.0
2018-12-04 10:10:00,22.17,22.19,22.13,22.13,26456.0,20.6518,20.6704,20.6145,20.6145,26456.0
2018-12-04 10:15:00,22.13,22.18,22.11,22.12,62228.0,20.6145,20.6611,20.5959,20.6052,62228.0
2018-12-04 10:20:00,22.12,22.13,22.09,22.1,35604.0,20.6052,20.6145,20.5772,20.5866,35604.0
2018-12-04 10:25:00,22.1,22.13,22.09,22.13,36000.0,20.5866,20.6145,20.5772,20.6145,36000.0
2018-12-04 10:30:00,22.13,22.13,22.08,22.1,95460.0,20.6145,20.6145,20.5679,20.5866,95460.0
2018-12-04 10:35:00,22.1,22.14,22.08,22.11,28200.0,20.5866,20.6238,20.5679,20.5959,28200.0
2018-12-04 10:40:00,22.12,22.15,22.11,22.11,41696.0,20.6052,20.6331,20.5959,20.5959,41696.0
2018-12-04 10:45:00,22.12,22.14,22.09,22.14,62212.0,20.6052,20.6238,20.5772,20.6238,62212.0
2018-12-04 10:50:00,22.14,22.14,22.09,22.1,35068.0,20.6238,20.6238,20.5772,20.5866,35068.0
2018-12-04 10:55:00,22.1,22.1,22.04,22.05,95788.0,20.5866,20.5866,20.5307,20.54,95788.0
2018-12-04 11:00:00,22.04,22.1,22.03,22.1,143672.0,20.5307,20.5866,20.5213,20.5866,143672.0
2018-12-04 11:05:00,22.1,22.13,22.1,22.13,44420.0,20.5866,20.6145,20.5866,20.6145,44420.0
2018-12-04 11:10:00,22.13,22.13,22.05,22.05,29200.0,20.6145,20.6145,20.54,20.54,29200.0
2018-12-04 11:15:00,22.04,22.04,22.0,22.02,32348.0,20.5307,20.5307,20.4934,20.512,32348.0
2018-12-04 11:20:00,22.02,22.08,22.02,22.07,55568.0,20.512,20.5679,20.512,20.5586,55568.0
2018-12-04 11:25:00,22.06,22.07,22.03,22.04,77164.0,20.5493,20.5586,20.5213,20.5307,77164.0
2018-12-04 11:30:00,22.04,22.06,22.04,22.06,64012.0,20.5307,20.5493,20.5307,20.5493,64012.0
2018-12-04 11:35:00,22.05,22.07,22.04,22.05,52196.0,20.54,20.5586,20.5307,20.54,52196.0
2018-12-04 11:40:00,22.06,22.09,22.06,22.07,38648.0,20.5493,20.5772,20.5493,20.5586,38648.0
2018-12-04 11:45:00,22.06,22.08,22.06,22.07,49304.0,20.5493,20.5679,20.5493,20.5586,49304.0
2018-12-04 11:50:00,22.06,22.07,22.05,22.05,44868.0,20.5493,20.5586,20.54,20.54,44868.0
2018-12-04 11:55:00,22.04,22.05,22.01,22.02,30312.0,20.5307,20.54,20.5027,20.512,30312.0
2018-12-04 12:00:00,22.0,22.0,21.96,21.96,78784.0,20.4934,20.4934,20.4561,20.4561,78784.0
2018-12-04 12:05:00,21.95,21.95,21.84,21.88,56108.0,20.4468,20.4468,20.3444,20.3816,56108.0
2018-12-04 12:10:00,21.88,21.92,21.86,21.88,99540.0,20.3816,20.4189,20.363,20.3816,99540.0
2018-12-04 12:15:00,21.88,21.94,21.85,21.91,192228.0,20.3816,20.4375,20.3537,20.4096,192228.0
2018-12-04 12:20:00,21.91,21.95,21.88,21.88,171244.0,20.4096,20.4468,20.3816,20.3816,171244.0
2018-12-04 12:25:00,21.89,21.94,21.86,21.86,246576.0,20.3909,20.4375,20.363,20.363,246576.0
2018-12-04 12:30:00,21.86,21.86,21.78,21.82,148484.0,20.363,20.363,20.2885,20.3257,148484.0
2018-12-04 12:35:00,21.83,21.9,21.82,21.84,87404.0,20.335,20.4002,20.3257,20.3444,87404.0
2018-12-04 12:40:00,21.83,21.88,21.82,21.86,89884.0,20.335,20.3816,20.3257,20.363,89884.0
2018-12-04 12:45:00,21.87,21.9,21.85,21.85,31320.0,20.3723,20.4002,20.3537,20.3537,31320.0
2018-12-04 12:50:00,21.86,21.88,21.82,21.86,99796.0,20.363,20.3816,20.3257,20.363,99796.0
2018-12-04 12:55:00,21.86,21.87,21.84,21.84,27224.0,20.363,20.3723,20.3444,20.3444,27224.0
2018-12-04 13:00:00,21.84,21.87,21.81,21.85,120776.0,20.3444,20.3723,20.3164,20.3537,120776.0
2018-12-04 13:05:00,21.85,21.86,21.8,21.81,24096.0,20.3537,20.363,20.3071,20.3164,24096.0
2018-12-04 13:10:00,21.81,21.83,21.78,21.81,44048.0,20.3164,20.335,20.2885,20.3164,44048.0
2018-12-04 13:15:00,21.8,21.84,21.8,21.82,42504.0,20.3071,20.3444,20.3071,20.3257,42504.0
2018-12-04 13:20:00,21.83,21.83,21.8,21.8,24980.0,20.335,20.335,20.3071,20.3071,24980.0
2018-12-04 13:25:00,21.8,21.8,21.68,21.72,50404.0,20.3071,20.3071,20.1953,20.2326,50404.0
2018-12-04 13:30:00,21.72,21.76,21.71,21.75,43092.0,20.2326,20.2698,20.2233,20.2605,43092.0
2018-12-04 13:35:00,21.75,21.76,21.7,21.7,36052.0,20.2605,20.2698,20.2139,20.2139,36052.0
2018-12-04 13:40:00,21.69,21.71,21.64,21.71,44608.0,20.2046,20.2233,20.1581,20.2233,44608.0
2018-12-04 13:45:00,21.7,21.76,21.69,21.74,32000.0,20.2139,20.2698,20.2046,20.2512,32000.0
2018-12-04 13:50:00,21.74,21.77,21.72,21.73,197888.0,20.2512,20.2792,20.2326,20.2419,197888.0
2018-12-04 13:55:00,21.74,21.79,21.74,21.77,38612.0,20.2512,20.2978,20.2512,20.2792,38612.0
2018-12-04 14:00:00,21.77,21.77,21.71,21.72,63316.0,20.2792,20.2792,20.2233,20.2326,63316.0
2018-12-04 14:05:00,21.71,21.75,21.71,21.75,52540.0,20.2233,20.2605,20.2233,20.2605,52540.0
2018-12-04 14:10:00,21.75,21.77,21.73,21.75,56020.0,20.2605,20.2792,20.2419,20.2605,56020.0
2018-12-04 14:15:00,21.75,21.78,21.73,21.78,77568.0,20.2605,20.2885,20.2419,20.2885,77568.0
2018-12-04 14:20:00,21.78,21.79,21.77,21.77,47276.0,20.2885,20.2978,20.2792,20.2792,47276.0
2018-12-04 14:25:00,21.76,21.77,21.72,21.73,124516.0,20.2698,20.2792,20.2326,20.2419,124516.0
2018-12-04 14:30:00,21.73,21.78,21.73,21.77,58984.0,20.2419,20.2885,20.2419,20.2792,58984.0
2018-12-04 14:35:00,21.77,21.78,21.75,21.78,48944.0,20.2792,20.2885,20.2605,20.2885,48944.0
2018-12-04 14:40:00,21.77,21.78,21.75,21.75,44044.0,20.2792,20.2885,20.2605,20.2605,44044.0
2018-12-04 14:45:00,21.75,21.8,21.75,21.77,48400.0,20.2605,20.3071,20.2605,20.2792,48400.0
2018-12-04 14:50:00,21.77,21.78,21.75,21.75,49176.0,20.2792,20.2885,20.2605,20.2605,49176.0
2018-12-04 14:55:00,21.75,21.76,21.68,21.68,120732.0,20.2605,20.2698,20.1953,20.1953,120732.0
2018-12-04 15:00:00,21.68,21.69,21.62,21.65,55132.0,20.1953,20.2046,20.1394,20.1674,55132.0
2018-12-04 15:05:00,21.64,21.65,21.61,21.61,41468.0,20.1581,20.1674,20.1301,20.1301,41468.0
2018-12-04 15:10:00,21.61,21.61,21.57,21.6,53180.0,20.1301,20.1301,20.0928,20.1208,53180.0
2018-12-04 15:15:00,21.6,21.62,21.56,21.56,77516.0,20.1208,20.1394,20.0835,20.0835,77516.0
2018-12-04 15:20:00,21.56,21.59,21.5,21.5,45268.0,20.0835,20.1115,20.0276,20.0276,45268.0
2018-12-04 15:25:00,21.5,21.56,21.5,21.51,90644.0,20.0276,20.0835,20.0276,20.037,90644.0
2018-12-04 15:30:00,21.5,21.53,21.49,21.53,65804.0,20.0276,20.0556,20.0183,20.0556,65804.0
2018-12-04 15:35:00,21.53,21.57,21.49,21.5,76948.0,20.0556,20.0928,20.0183,20.0276,76948.0
2018-12-04 15:40:00,21.49,21.49,21.46,21.48,83072.0,20.0183,20.0183,19.9904,20.009,83072.0
2018-12-04 15:45:00,21.48,21.49,21.45,21.48,484784.0,20.009,20.0183,19.9811,20.009,484784.0
2018-12-04 15:50:00,21.49,21.5,21.43,21.43,383052.0,20.0183,20.0276,19.9624,19.9624,383052.0
2018-12-04 15:55:00,21.42,21.44,21.37,21.42,996472.0,19.9531,19.9718,19.9065,19.9531,996472.0
2018-12-06 09:30:00,20.9,21.08,20.9,20.97,135268.0,19.4687,19.6364,19.4687,19.5339,135268.0
2018-12-06 09:35:00,20.95,20.95,20.85,20.91,102524.0,19.5153,19.5153,19.4222,19.478,102524.0
2018-12-06 09:40:00,20.9,20.91,20.82,20.85,145324.0,19.4687,19.478,19.3942,19.4222,145324.0
2018-12-06 09:45:00,20.85,20.87,20.78,20.78,144868.0,19.4222,19.4408,19.3569,19.3569,144868.0
2018-12-06 09:50:00,20.78,20.78,20.67,20.7,82696.0,19.3569,19.3569,19.2545,19.2824,82696.0
2018-12-06 09:55:00,20.7,20.77,20.69,20.72,93804.0,19.2824,19.3476,19.2731,19.3011,93804.0
2018-12-06 10:00:00,20.71,20.77,20.67,20.75,82400.0,19.2917,19.3476,19.2545,19.329,82400.0
2018-12-06 10:05:00,20.74,20.78,20.68,20.73,69648.0,19.3197,19.3569,19.2638,19.3104,69648.0
2018-12-06 10:10:00,20.73,20.75,20.68,20.71,74660.0,19.3104,19.329,19.2638,19.2917,74660.0
2018-12-06 10:15:00,20.73,20.79,20.72,20.74,60624.0,19.3104,19.3663,19.3011,19.3197,60624.0
2018-12-06 10:20:00,20.73,20.83,20.73,20.76,67276.0,19.3104,19.4035,19.3104,19.3383,67276.0
2018-12-06 10:25:00,20.76,20.83,20.76,20.76,75968.0,19.3383,19.4035,19.3383,19.3383,75968.0
2018-12-06 10:30:00,20.77,20.77,20.69,20.69,115440.0,19.3476,19.3476,19.2731,19.2731,115440.0
2018-12-06 10:35:00,20.69,20.77,20.69,20.77,168904.0,19.2731,19.3476,19.2731,19.3476,168904.0
2018-12-06 10:40:00,20.77,20.79,20.74,20.77,63208.0,19.3476,19.3663,19.3197,19.3476,63208.0
2018-12-06 10:45:00,20.76,20.78,20.7,20.72,74000.0,19.3383,19.3569,19.2824,19.3011,74000.0
2018-12-06 10:50:00,20.73,20.76,20.71,20.76,77304.0,19.3104,19.3383,19.2917,19.3383,77304.0
2018-12-06 10:55:00,20.75,20.76,20.7,20.73,91068.0,19.329,19.3383,19.2824,19.3104,91068.0
2018-12-06 11:00:00,20.73,20.75,20.7,20.73,130104.0,19.3104,19.329,19.2824,19.3104,130104.0
2018-12-06 11:05:00,20.74,20.74,20.65,20.66,169140.0,19.3197,19.3197,19.2359,19.2452,169140.0
2018-12-06 11:10:00,20.67,20.67,20.6,20.6,77604.0,19.2545,19.2545,19.1893,19.1893,77604.0
2018-12-06 11:15:00,20.59,20.64,20.57,20.6,109996.0,19.18,19.2265,19.1613,19.1893,109996.0
2018-12-06 11:20:00,20.6,20.6,20.51,20.51,72412.0,19.1893,19.1893,19.1054,19.1054,72412.0
2018-12-06 11:25:00,20.51,20.53,20.46,20.52,208580.0,19.1054,19.1241,19.0589,19.1148,208580.0
2018-12-06 11:30:00,20.51,20.58,20.51,20.55,77504.0,19.1054,19.1706,19.1054,19.1427,77504.0
2018-12-06 11:35:00,20.56,20.59,20.55,20.59,73952.0,19.152,19.18,19.1427,19.18,73952.0
2018-12-06 11:40:00,20.58,20.61,20.55,20.58,92852.0,19.1706,19.1986,19.1427,19.1706,92852.0
2018-12-06 11:45:00,20.58,20.63,20.56,20.6,98772.0,19.1706,19.2172,19.152,19.1893,98772.0
2018-12-06 11:50:00,20.6,20.65,20.58,20.62,91344.0,19.1893,19.2359,19.1706,19.2079,91344.0
2018-12-06 11:55:00,20.62,20.63,20.6,20.63,64516.0,19.2079,19.2172,19.1893,19.2172,64516.0
2018-12-06 12:00:00,20.62,20.63,20.59,20.59,63484.0,19.2079,19.2172,19.18,19.18,63484.0
2018-12-06 12:05:00,20.59,20.63,20.58,20.61,44652.0,19.18,19.2172,19.1706,19.1986,44652.0
2018-12-06 12:10:00,20.6,20.62,20.59,20.62,60460.0,19.1893,19.2079,19.18,19.2079,60460.0
2018-12-06 12:15:00,20.62,20.67,20.6,20.62,324480.0,19.2079,19.2545,19.1893,19.2079,324480.0
2018-12-06 12:20:00,20.63,20.67,20.61,20.67,68428.0,19.2172,19.2545,19.1986,19.2545,68428.0
2018-12-06 12:25:00,20.66,20.73,20.66,20.72,200728.0,19.2452,19.3104,19.2452,19.3011,200728.0
2018-12-06 12:30:00,20.72,20.72,20.68,20.69,48244.0,19.3011,19.3011,19.2638,19.2731,48244.0
2018-12-06 12:35:00,20.7,20.72,20.66,20.66,61756.0,19.2824,19.3011,19.2452,19.2452,61756.0
2018-12-06 12:40:00,20.65,20.72,20.65,20.7,53652.0,19.2359,19.3011,19.2359,19.2824,53652.0
2018-12-06 12:45:00,20.71,20.74,20.7,20.71,66388.0,19.2917,19.3197,19.2824,19.2917,66388.0
2018-12-06 12:50:00,20.71,20.75,20.69,20.72,126792.0,19.2917,19.329,19.2731,19.3011,126792.0
2018-12-06 12:55:00,20.72,20.75,20.7,20.7,115728.0,19.3011,19.329,19.2824,19.2824,115728.0
2018-12-06 13:00:00,20.7,20.71,20.65,20.65,63572.0,19.2824,19.2917,19.2359,19.2359,63572.0
2018-12-06 13:05:00,20.65,20.66,20.6,20.61,66996.0,19.2359,19.2452,19.1893,19.1986,66996.0
2018-12-06 13:10:00,20.61,20.63,20.6,20.61,37768.0,19.1986,19.2172,19.1893,19.1986,37768.0
2018-12-06 13:15:00,20.6,20.63,20.59,20.59,29800.0,19.1893,19.2172,19.18,19.18,29800.0
2018-12-06 13:20:00,20.59,20.63,20.58,20.61,31728.0,19.18,19.2172,19.1706,19.1986,31728.0
2018-12-06 13:25:00,20.61,20.63,20.58,20.59,55200.0,19.1986,19.2172,19.1706,19.18,55200.0
2018-12-06 13:30:00,20.59,20.59,20.53,20.55,52724.0,19.18,19.18,19.1241,19.1427,52724.0
2018-12-06 13:35:00,20.55,20.57,20.52,20.53,82076.0,19.1427,19.1613,19.1148,19.1241,82076.0
2018-12-06 13:40:00,20.54,20.6,20.54,20.58,101944.0,19.1334,19.1893,19.1334,19.1706,101944.0
2018-12-06 13:45:00,20.58,20.6,20.56,20.59,207924.0,19.1706,19.1893,19.152,19.18,207924.0
2018-12-06 13:50:00,20.59,20.62,20.58,20.6,434308.0,19.18,19.2079,19.1706,19.1893,434308.0
2018-12-06 13:55:00,20.6,20.71,20.59,20.68,374044.0,19.1893,19.2917,19.18,19.2638,374044.0
2018-12-06 14:00:00,20.68,20.72,20.6,20.68,825120.0,19.2638,19.3011,19.1893,19.2638,825120.0
2018-12-06 14:05:00,20.67,20.7,20.65,20.69,243196.0,19.2545,19.2824,19.2359,19.2731,243196.0
2018-12-06 14:10:00,20.69,20.7,20.63,20.66,192144.0,19.2731,19.2824,19.2172,19.2452,192144.0
2018-12-06 14:15:00,20.66,20.71,20.65,20.66,191832.0,19.2452,19.2917,19.2359,19.2452,191832.0
2018-12-06 14:20:00,20.66,20.73,20.66,20.72,72948.0,19.2452,19.3104,19.2452,19.3011,72948.0
2018-12-06 14:25:00,20.72,20.79,20.71,20.77,115980.0,19.3011,19.3663,19.2917,19.3476,115980.0
2018-12-06 14:30:00,20.77,20.77,20.67,20.7,122072.0,19.3476,19.3476,19.2545,19.2824,122072.0
2018-12-06 14:35:00,20.7,20.72,20.68,20.7,86164.0,19.2824,19.3011,19.2638,19.2824,86164.0
2018-12-06 14:40:00,20.71,20.78,20.71,20.74,84604.0,19.2917,19.3569,19.2917,19.3197,84604.0
2018-12-06 14:45:00,20.75,20.77,20.68,20.72,77972.0,19.329,19.3476,19.2638,19.3011,77972.0
2018-12-06 14:50:00,20.73,20.79,20.73,20.76,148340.0,19.3104,19.3663,19.3104,19.3383,148340.0
2018-12-06 14:55:00,20.76,20.8,20.74,20.8,452872.0,19.3383,19.3756,19.3197,19.3756,452872.0
2018-12-06 15:00:00,20.8,20.9,20.8,20.83,124292.0,19.3756,19.4687,19.3756,19.4035,124292.0
2018-12-06 15:05:00,20.83,20.87,20.81,20.86,140332.0,19.4035,19.4408,19.3849,19.4315,140332.0
2018-12-06 15:10:00,20.86,20.86,20.8,20.81,111480.0,19.4315,19.4315,19.3756,19.3849,111480.0
2018-12-06 15:15:00,20.81,20.82,20.79,20.82,84984.0,19.3849,19.3942,19.3663,19.3942,84984.0
2018-12-06 15:20:00,20.82,20.82,20.77,20.79,101504.0,19.3942,19.3942,19.3476,19.3663,101504.0
2018-12-06 15:25:00,20.79,20.84,20.78,20.82,126880.0,19.3663,19.4128,19.3569,19.3942,126880.0
2018-12-06 15:30:00,20.82,20.91,20.81,20.88,149056.0,19.3942,19.478,19.3849,19.4501,149056.0
2018-12-06 15:35:00,20.89,20.91,20.86,20.9,136348.0,19.4594,19.478,19.4315,19.4687,136348.0
2018-12-06 15:40:00,20.9,20.91,20.84,20.91,179276.0,19.4687,19.478,19.4128,19.478,179276.0
2018-12-06 15:45:00,20.91,20.95,20.9,20.94,300212.0,19.478,19.5153,19.4687,19.506,300212.0
2018-12-06 15:50:00,20.93,20.98,20.92,20.96,359388.0,19.4967,19.5433,19.4874,19.5246,359388.0
2018-12-06 15:55:00,20.96,20.98,20.93,20.98,800428.0,19.5246,19.5433,19.4967,19.5433,800428.0
2018-12-07 09:30:00,20.96,20.98,20.92,20.96,161840.0,19.5246,19.5433,19.4874,19.5246,161840.0
2018-12-07 09:35:00,20.96,21.0,20.93,21.0,102860.0,19.5246,19.5619,19.4967,19.5619,102860.0
2018-12-07 09:40:00,21.03,21.07,21.02,21.07,98348.0,19.5898,19.6271,19.5805,19.6271,98348.0
2018-12-07 09:45:00,21.06,21.13,21.06,21.09,106424.0,19.6178,19.683,19.6178,19.6457,106424.0
2018-12-07 09:50:00,21.09,21.11,21.07,21.11,90668.0,19.6457,19.6644,19.6271,19.6644,90668.0
2018-12-07 09:55:00,21.11,21.15,21.08,21.09,86456.0,19.6644,19.7016,19.6364,19.6457,86456.0
2018-12-07 10:00:00,21.08,21.12,21.07,21.11,64840.0,19.6364,19.6737,19.6271,19.6644,64840.0
2018-12-07 10:05:00,21.12,21.14,21.09,21.09,78400.0,19.6737,19.6923,19.6457,19.6457,78400.0
2018-12-07 10:10:00,21.08,21.08,21.02,21.04,109268.0,19.6364,19.6364,19.5805,19.5991,109268.0
2018-12-07 10:15:00,21.03,21.03,20.95,21.0,66888.0,19.5898,19.5898,19.5153,19.5619,66888.0
2018-12-07 10:20:00,21.0,21.02,20.96,20.98,57920.0,19.5619,19.5805,19.5246,19.5433,57920.0
2018-12-07 10:25:00,20.98,21.0,20.94,21.0,163268.0,19.5433,19.5619,19.506,19.5619,163268.0
2018-12-07 10:30:00,20.99,20.99,20.96,20.96,61008.0,19.5526,19.5526,19.5246,19.5246,61008.0
2018-12-07 10:35:00,20.95,20.96,20.88,20.93,83456.0,19.5153,19.5246,19.4501,19.4967,83456.0
2018-12-07 10:40:00,20.93,20.98,20.92,20.97,56512.0,19.4967,19.5433,19.4874,19.5339,56512.0
2018-12-07 10:45:00,20.96,20.99,20.95,20.98,49276.0,19.5246,19.5526,19.5153,19.5433,49276.0
2018-12-07 10:50:00,20.97,21.0,20.96,21.0,59968.0,19.5339,19.5619,19.5246,19.5619,59968.0
2018-12-07 10:55:00,20.99,21.06,20.99,21.06,56604.0,19.5526,19.6178,19.5526,19.6178,56604.0
2018-12-07 11:00:00,21.06,21.09,21.0,21.03,96120.0,19.6178,19.6457,19.5619,19.5898,96120.0
2018-12-07 11:05:00,21.02,21.03,20.95,20.95,220204.0,19.5805,19.5898,19.5153,19.5153,220204.0
2018-12-07 11:10:00,20.95,20.95,20.87,20.88,136084.0,19.5153,19.5153,19.4408,19.4501,136084.0
2018-12-07 11:15:00,20.88,20.91,20.86,20.89,80408.0,19.4501,19.478,19.4315,19.4594,80408.0
2018-12-07 11:20:00,20.89,20.91,20.83,20.85,81284.0,19.4594,19.478,19.4035,19.4222,81284.0
2018-12-07 11:25:00,20.84,20.91,20.82,20.89,103684.0,19.4128,19.478,19.3942,19.4594,103684.0
2018-12-07 11:30:00,20.88,20.91,20.86,20.88,52844.0,19.4501,19.478,19.4315,19.4501,52844.0
2018-12-07 11:35:00,20.88,20.92,20.88,20.91,79280.0,19.4501,19.4874,19.4501,19.478,79280.0
2018-12-07 11:40:00,20.91,20.92,20.89,20.91,132480.0,19.478,19.4874,19.4594,19.478,132480.0
2018-12-07 11:45:00,20.91,20.97,20.9,20.96,146412.0,19.478,19.5339,19.4687,19.5246,146412.0
2018-12-07 11:50:00,20.96,20.96,20.88,20.89,106308.0,19.5246,19.5246,19.4501,19.4594,106308.0
2018-12-07 11:55:00,20.88,20.88,20.81,20.81,82788.0,19.4501,19.4501,19.3849,19.3849,82788.0
2018-12-07 12:00:00,20.81,20.91,20.81,20.9,140860.0,19.3849,19.478,19.3849,19.4687,140860.0
2018-12-07 12:05:00,20.91,20.91,20.86,20.88,69644.0,19.478,19.478,19.4315,19.4501,69644.0
2018-12-07 12:10:00,20.88,20.92,20.87,20.9,55988.0,19.4501,19.4874,19.4408,19.4687,55988.0
2018-12-07 12:15:00,20.9,20.9,20.84,20.85,85524.0,19.4687,19.4687,19.4128,19.4222,85524.0
2018-12-07 12:20:00,20.85,20.89,20.85,20.87,58892.0,19.4222,19.4594,19.4222,19.4408,58892.0
2018-12-07 12:25:00,20.87,20.89,20.85,20.86,78612.0,19.4408,19.4594,19.4222,19.4315,78612.0
2018-12-07 12:30:00,20.86,20.86,20.83,20.84,42944.0,19.4315,19.4315,19.4035,19.4128,42944.0
2018-12-07 12:35:00,20.84,20.85,20.81,20.81,81024.0,19.4128,19.4222,19.3849,19.3849,81024.0
2018-12-07 12:40:00,20.81,20.81,20.76,20.78,80228.0,19.3849,19.3849,19.3383,19.3569,80228.0
2018-12-07 12:45:00,20.78,20.8,20.78,20.78,81380.0,19.3569,19.3756,19.3569,19.3569,81380.0
2018-12-07 12:50:00,20.78,20.84,20.78,20.84,81548.0,19.3569,19.4128,19.3569,19.4128,81548.0
2018-12-07 12:55:00,20.84,20.88,20.83,20.85,119816.0,19.4128,19.4501,19.4035,19.4222,119816.0
2018-12-07 13:00:00,20.85,20.9,20.83,20.9,81480.0,19.4222,19.4687,19.4035,19.4687,81480.0
2018-12-07 13:05:00,20.9,20.91,20.88,20.89,69360.0,19.4687,19.478,19.4501,19.4594,69360.0
2018-12-07 13:10:00,20.89,20.92,20.87,20.88,101452.0,19.4594,19.4874,19.4408,19.4501,101452.0
2018-12-07 13:15:00,20.88,20.9,20.85,20.86,73056.0,19.4501,19.4687,19.4222,19.4315,73056.0
2018-12-07 13:20:00,20.85,20.91,20.85,20.9,66004.0,19.4222,19.478,19.4222,19.4687,66004.0
2018-12-07 13:25:00,20.9,21.0,20.87,20.91,1169364.0,19.4687,19.5619,19.4408,19.478,1169364.0
2018-12-07 13:30:00,20.91,20.98,20.9,20.96,451560.0,19.478,19.5433,19.4687,19.5246,451560.0
2018-12-07 13:35:00,20.97,20.99,20.96,20.97,195748.0,19.5339,19.5526,19.5246,19.5339,195748.0
2018-12-07 13:40:00,20.96,20.96,20.93,20.94,63984.0,19.5246,19.5246,19.4967,19.506,63984.0
2018-12-07 13:45:00,20.93,20.95,20.9,20.9,84200.0,19.4967,19.5153,19.4687,19.4687,84200.0
2018-12-07 13:50:00,20.91,20.93,20.9,20.91,62368.0,19.478,19.4967,19.4687,19.478,62368.0
2018-12-07 13:55:00,20.91,20.91,20.84,20.84,59080.0,19.478,19.478,19.4128,19.4128,59080.0
2018-12-07 14:00:00,20.83,20.83,20.79,20.79,55096.0,19.4035,19.4035,19.3663,19.3663,55096.0
2018-12-07 14:05:00,20.79,20.81,20.77,20.77,58952.0,19.3663,19.3849,19.3476,19.3476,58952.0
2018-12-07 14:10:00,20.77,20.78,20.74,20.77,51548.0,19.3476,19.3569,19.3197,19.3476,51548.0
2018-12-07 14:15:00,20.77,20.87,20.77,20.87,97964.0,19.3476,19.4408,19.3476,19.4408,97964.0
2018-12-07 14:20:00,20.88,20.91,20.83,20.83,110428.0,19.4501,19.478,19.4035,19.4035,110428.0
2018-12-07 14:25:00,20.84,20.88,20.84,20.88,82692.0,19.4128,19.4501,19.4128,19.4501,82692.0
2018-12-07 14:30:00,20.88,20.92,20.86,20.91,81932.0,19.4501,19.4874,19.4315,19.478,81932.0
2018-12-07 14:35:00,20.9,20.9,20.85,20.86,122964.0,19.4687,19.4687,19.4222,19.4315,122964.0
2018-12-07 14:40:00,20.85,20.86,20.81,20.81,134928.0,19.4222,19.4315,19.3849,19.3849,134928.0
2018-12-07 14:45:00,20.82,20.85,20.8,20.84,100244.0,19.3942,19.4222,19.3756,19.4128,100244.0
2018-12-07 14:50:00,20.83,20.87,20.8,20.8,84380.0,19.4035,19.4408,19.3756,19.3756,84380.0
2018-12-07 14:55:00,20.8,20.82,20.77,20.8,106788.0,19.3756,19.3942,19.3476,19.3756,106788.0
2018-12-07 15:00:00,20.8,20.81,20.75,20.77,109468.0,19.3756,19.3849,19.329,19.3476,109468.0
2018-12-07 15:05:00,20.77,20.86,20.76,20.86,101304.0,19.3476,19.4315,19.3383,19.4315,101304.0
2018-12-07 15:10:00,20.86,20.88,20.82,20.83,119768.0,19.4315,19.4501,19.3942,19.4035,119768.0
2018-12-07 15:15:00,20.83,20.86,20.8,20.86,129848.0,19.4035,19.4315,19.3756,19.4315,129848.0
2018-12-07 15:20:00,20.86,20.87,20.83,20.85,122124.0,19.4315,19.4408,19.4035,19.4222,122124.0
2018-12-07 15:25:00,20.85,20.92,20.83,20.91,136476.0,19.4222,19.4874,19.4035,19.478,136476.0
2018-12-07 15:30:00,20.91,21.0,20.89,20.99,214024.0,19.478,19.5619,19.4594,19.5526,214024.0
2018-12-07 15:35:00,20.99,21.04,20.95,20.96,177172.0,19.5526,19.5991,19.5153,19.5246,177172.0
2018-12-07 15:40:00,20.95,20.98,20.93,20.96,229412.0,19.5153,19.5433,19.4967,19.5246,229412.0
2018-12-07 15:45:00,20.95,20.97,20.88,20.88,212320.0,19.5153,19.5339,19.4501,19.4501,212320.0
2018-12-07 15:50:00,20.88,20.96,20.88,20.91,266584.0,19.4501,19.5246,19.4501,19.478,266584.0
2018-12-07 15:55:00,20.91,20.93,20.88,20.9,355860.0,19.478,19.4967,19.4501,19.4687,355860.0
2018-12-10 09:30:00,20.89,21.01,20.8,20.94,81644.0,19.4594,19.5712,19.3756,19.506,81644.0
2018-12-10 09:35:00,20.94,21.0,20.92,21.0,10204.0,19.506,19.5619,19.4874,19.5619,10204.0
2018-12-10 09:40:00,21.03,21.13,21.0,21.12,54932.0,19.5898,19.683,19.5619,19.6737,54932.0
2018-12-10 09:45:00,21.12,21.16,21.07,21.08,113796.0,19.6737,19.7109,19.6271,19.6364,113796.0
2018-12-10 09:50:00,21.08,21.08,21.0,21.03,92144.0,19.6364,19.6364,19.5619,19.5898,92144.0
2018-12-10 09:55:00,21.04,21.1,21.04,21.08,21496.0,19.5991,19.655,19.5991,19.6364,21496.0
2018-12-10 10:00:00,21.08,21.08,21.05,21.07,61752.0,19.6364,19.6364,19.6085,19.6271,61752.0
2018-12-10 10:05:00,21.08,21.08,21.05,21.05,20448.0,19.6364,19.6364,19.6085,19.6085,20448.0
2018-12-10 10:10:00,21.05,21.12,21.03,21.11,85256.0,19.6085,19.6737,19.5898,19.6644,85256.0
2018-12-10 10:15:00,21.11,21.15,21.11,21.13,54668.0,19.6644,19.7016,19.6644,19.683,54668.0
2018-12-10 10:20:00,21.14,21.17,21.12,21.15,51460.0,19.6923,19.7202,19.6737,19.7016,51460.0
2018-12-10 10:25:00,21.14,21.15,21.11,21.14,108216.0,19.6923,19.7016,19.6644,19.6923,108216.0
2018-12-10 10:30:00,21.14,21.15,21.09,21.1,81520.0,19.6923,19.7016,19.6457,19.655,81520.0
2018-12-10 10:35:00,21.1,21.13,21.06,21.06,98156.0,19.655,19.683,19.6178,19.6178,98156.0
2018-12-10 10:40:00,21.05,21.08,21.04,21.06,81364.0,19.6085,19.6364,19.5991,19.6178,81364.0
2018-12-10 10:45:00,21.06,21.13,21.05,21.13,142456.0,19.6178,19.683,19.6085,19.683,142456.0
2018-12-10 10:50:00,21.12,21.18,21.08,21.08,150996.0,19.6737,19.7296,19.6364,19.6364,150996.0
2018-12-10 10:55:00,21.08,21.13,21.08,21.09,109088.0,19.6364,19.683,19.6364,19.6457,109088.0
2018-12-10 11:00:00,21.1,21.1,20.92,20.95,83660.0,19.655,19.655,19.4874,19.5153,83660.0
2018-12-10 11:05:00,20.95,20.99,20.95,20.96,65968.0,19.5153,19.5526,19.5153,19.5246,65968.0
2018-12-10 11:10:00,20.95,20.99,20.94,20.97,77244.0,19.5153,19.5526,19.506,19.5339,77244.0
2018-12-10 11:15:00,20.97,21.04,20.96,21.04,180272.0,19.5339,19.5991,19.5246,19.5991,180272.0
2018-12-10 11:20:00,21.03,21.03,20.97,21.0,177144.0,19.5898,19.5898,19.5339,19.5619,177144.0
2018-12-10 11:25:00,21.0,21.01,20.95,20.97,60600.0,19.5619,19.5712,19.5153,19.5339,60600.0
2018-12-10 11:30:00,20.98,21.01,20.97,20.97,50012.0,19.5433,19.5712,19.5339,19.5339,50012.0
2018-12-10 11:35:00,20.97,21.06,20.97,21.06,34364.0,19.5339,19.6178,19.5339,19.6178,34364.0
2018-12-10 11:40:00,21.05,21.06,21.03,21.06,46200.0,19.6085,19.6178,19.5898,19.6178,46200.0
2018-12-10 11:45:00,21.06,21.11,21.04,21.07,49128.0,19.6178,19.6644,19.5991,19.6271,49128.0
2018-12-10 11:50:00,21.06,21.1,21.05,21.09,47516.0,19.6178,19.655,19.6085,19.6457,47516.0
2018-12-10 11:55:00,21.09,21.11,21.05,21.07,55296.0,19.6457,19.6644,19.6085,19.6271,55296.0
2018-12-10 12:00:00,21.07,21.07,21.03,21.06,52872.0,19.6271,19.6271,19.5898,19.6178,52872.0
2018-12-10 12:05:00,21.05,21.08,21.03,21.07,68936.0,19.6085,19.6364,19.5898,19.6271,68936.0
2018-12-10 12:10:00,21.07,21.11,21.06,21.1,45636.0,19.6271,19.6644,19.6178,19.655,45636.0
2018-12-10 12:15:00,21.1,21.12,21.07,21.07,54512.0,19.655,19.6737,19.6271,19.6271,54512.0
2018-12-10 12:20:00,21.07,21.09,21.04,21.05,53992.0,19.6271,19.6457,19.5991,19.6085,53992.0
2018-12-10 12:25:00,21.06,21.07,21.04,21.04,88332.0,19.6178,19.6271,19.5991,19.5991,88332.0
2018-12-10 12:30:00,21.05,21.09,21.04,21.09,48944.0,19.6085,19.6457,19.5991,19.6457,48944.0
2018-12-10 12:35:00,21.1,21.18,21.09,21.17,39532.0,19.655,19.7296,19.6457,19.7202,39532.0
2018-12-10 12:40:00,21.17,21.21,21.17,21.19,33492.0,19.7202,19.7575,19.7202,19.7389,33492.0
2018-12-10 12:45:00,21.19,21.24,21.18,21.23,42832.0,19.7389,19.7854,19.7296,19.7761,42832.0
2018-12-10 12:50:00,21.23,21.27,21.23,21.25,47040.0,19.7761,19.8134,19.7761,19.7948,47040.0
2018-12-10 12:55:00,21.25,21.26,21.23,21.24,28116.0,19.7948,19.8041,19.7761,19.7854,28116.0
2018-12-10 13:00:00,21.24,21.27,21.23,21.25,44964.0,19.7854,19.8134,19.7761,19.7948,44964.0
2018-12-10 13:05:00,21.24,21.28,21.23,21.24,31976.0,19.7854,19.8227,19.7761,19.7854,31976.0
2018-12-10 13:10:00,21.25,21.29,21.23,21.25,52572.0,19.7948,19.832,19.7761,19.7948,52572.0
2018-12-10 13:15:00,21.24,21.26,21.24,21.25,42224.0,19.7854,19.8041,19.7854,19.7948,42224.0
2018-12-10 13:20:00,21.26,21.27,21.2,21.2,41100.0,19.8041,19.8134,19.7482,19.7482,41100.0
2018-12-10 13:25:00,21.21,21.23,21.2,21.22,73156.0,19.7575,19.7761,19.7482,19.7668,73156.0
2018-12-10 13:30:00,21.22,21.27,21.22,21.26,40800.0,19.7668,19.8134,19.7668,19.8041,40800.0
2018-12-10 13:35:00,21.27,21.31,21.27,21.29,45600.0,19.8134,19.8507,19.8134,19.832,45600.0
2018-12-10 13:40:00,21.28,21.29,21.24,21.25,48360.0,19.8227,19.832,19.7854,19.7948,48360.0
2018-12-10 13:45:00,21.25,21.29,21.24,21.28,64208.0,19.7948,19.832,19.7854,19.8227,64208.0
2018-12-10 13:50:00,21.28,21.32,21.28,21.31,35020.0,19.8227,19.86,19.8227,19.8507,35020.0
2018-12-10 13:55:00,21.3,21.31,21.26,21.26,26368.0,19.8413,19.8507,19.8041,19.8041,26368.0
2018-12-10 14:00:00,21.27,21.28,21.24,21.25,58068.0,19.8134,19.8227,19.7854,19.7948,58068.0
2018-12-10 14:05:00,21.25,21.28,21.24,21.27,45448.0,19.7948,19.8227,19.7854,19.8134,45448.0
2018-12-10 14:10:00,21.26,21.27,21.24,21.24,42588.0,19.8041,19.8134,19.7854,19.7854,42588.0
2018-12-10 14:15:00,21.24,21.26,21.22,21.24,55896.0,19.7854,19.8041,19.7668,19.7854,55896.0
2018-12-10 14:20:00,21.24,21.26,21.2,21.22,55996.0,19.7854,19.8041,19.7482,19.7668,55996.0
2018-12-10 14:25:00,21.23,21.25,21.22,21.24,45148.0,19.7761,19.7948,19.7668,19.7854,45148.0
2018-12-10 14:30:00,21.24,21.31,21.24,21.31,43796.0,19.7854,19.8507,19.7854,19.8507,43796.0
2018-12-10 14:35:00,21.3,21.32,21.28,21.29,37940.0,19.8413,19.86,19.8227,19.832,37940.0
2018-12-10 14:40:00,21.29,21.29,21.27,21.28,44740.0,19.832,19.832,19.8134,19.8227,44740.0
2018-12-10 14:45:00,21.28,21.28,21.24,21.26,51064.0,19.8227,19.8227,19.7854,19.8041,51064.0
2018-12-10 14:50:00,21.26,21.28,21.24,21.25,46140.0,19.8041,19.8227,19.7854,19.7948,46140.0
2018-12-10 14:55:00,21.25,21.28,21.2,21.22,67256.0,19.7948,19.8227,19.7482,19.7668,67256.0
2018-12-10 15:00:00,21.23,21.25,21.21,21.23,80724.0,19.7761,19.7948,19.7575,19.7761,80724.0
2018-12-10 15:05:00,21.24,21.27,21.24,21.26,54524.0,19.7854,19.8134,19.7854,19.8041,54524.0
2018-12-10 15:10:00,21.26,21.26,21.23,21.25,69260.0,19.8041,19.8041,19.7761,19.7948,69260.0
2018-12-10 15:15:00,21.25,21.25,21.18,21.22,104060.0,19.7948,19.7948,19.7296,19.7668,104060.0
2018-12-10 15:20:00,21.23,21.25,21.22,21.25,87736.0,19.7761,19.7948,19.7668,19.7948,87736.0
2018-12-10 15:25:00,21.25,21.26,21.24,21.26,92920.0,19.7948,19.8041,19.7854,19.8041,92920.0
2018-12-10 15:30:00,21.26,21.34,21.26,21.32,86160.0,19.8041,19.8786,19.8041,19.86,86160.0
2018-12-10 15:35:00,21.33,21.38,21.3,21.35,120028.0,19.8693,19.9159,19.8413,19.8879,120028.0
2018-12-10 15:40:00,21.35,21.36,21.33,21.33,163140.0,19.8879,19.8972,19.8693,19.8693,163140.0
2018-12-10 15:45:00,21.32,21.33,21.29,21.29,160588.0,19.86,19.8693,19.832,19.832,160588.0
2018-12-10 15:50:00,21.29,21.32,21.29,21.32,153820.0,19.832,19.86,19.832,19.86,153820.0
2018-12-10 15:55:00,21.32,21.34,21.31,21.31,410364.0,19.86,19.8786,19.8507,19.8507,410364.0
2018-12-11 09:30:00,21.56,21.74,21.56,21.66,89688.0,20.0835,20.2512,20.0835,20.1767,89688.0
2018-12-11 09:35:00,21.65,21.67,21.61,21.61,31404.0,20.1674,20.186,20.1301,20.1301,31404.0
2018-12-11 09:40:00,21.62,21.66,21.6,21.64,26116.0,20.1394,20.1767,20.1208,20.1581,26116.0
2018-12-11 09:45:00,21.63,21.63,21.51,21.51,19600.0,20.1487,20.1487,20.037,20.037,19600.0
2018-12-11 09:50:00,21.49,21.49,21.43,21.43,38700.0,20.0183,20.0183,19.9624,19.9624,38700.0
2018-12-11 09:55:00,21.43,21.45,21.4,21.42,61652.0,19.9624,19.9811,19.9345,19.9531,61652.0
2018-12-11 10:00:00,21.42,21.5,21.41,21.5,45816.0,19.9531,20.0276,19.9438,20.0276,45816.0
2018-12-11 10:05:00,21.5,21.55,21.5,21.52,18800.0,20.0276,20.0742,20.0276,20.0463,18800.0
2018-12-11 10:10:00,21.51,21.51,21.44,21.47,23600.0,20.037,20.037,19.9718,19.9997,23600.0
2018-12-11 10:15:00,21.47,21.47,21.44,21.45,11832.0,19.9997,19.9997,19.9718,19.9811,11832.0
2018-12-11 10:20:00,21.46,21.52,21.44,21.52,27512.0,19.9904,20.0463,19.9718,20.0463,27512.0
2018-12-11 10:25:00,21.5,21.53,21.49,21.51,31632.0,20.0276,20.0556,20.0183,20.037,31632.0
2018-12-11 10:30:00,21.53,21.54,21.5,21.52,23784.0,20.0556,20.0649,20.0276,20.0463,23784.0
2018-12-11 10:35:00,21.52,21.52,21.47,21.5,22400.0,20.0463,20.0463,19.9997,20.0276,22400.0
2018-12-11 10:40:00,21.51,21.51,21.46,21.47,14520.0,20.037,20.037,19.9904,19.9997,14520.0
2018-12-11 10:45:00,21.48,21.48,21.39,21.41,23088.0,20.009,20.009,19.9252,19.9438,23088.0
2018-12-11 10:50:00,21.4,21.42,21.38,21.4,19908.0,19.9345,19.9531,19.9159,19.9345,19908.0
2018-12-11 10:55:00,21.39,21.4,21.35,21.36,15588.0,19.9252,19.9345,19.8879,19.8972,15588.0
2018-12-11 11:00:00,21.36,21.36,21.31,21.33,12400.0,19.8972,19.8972,19.8507,19.8693,12400.0
2018-12-11 11:05:00,21.33,21.36,21.32,21.36,51928.0,19.8693,19.8972,19.86,19.8972,51928.0
2018-12-11 11:10:00,21.36,21.37,21.3,21.3,21100.0,19.8972,19.9065,19.8413,19.8413,21100.0
2018-12-11 11:15:00,21.3,21.34,21.29,21.34,83868.0,19.8413,19.8786,19.832,19.8786,83868.0
2018-12-11 11:20:00,21.33,21.34,21.3,21.33,23556.0,19.8693,19.8786,19.8413,19.8693,23556.0
2018-12-11 11:25:00,21.32,21.32,21.27,21.28,57336.0,19.86,19.86,19.8134,19.8227,57336.0
2018-12-11 11:30:00,21.28,21.3,21.21,21.23,40800.0,19.8227,19.8413,19.7575,19.7761,40800.0
2018-12-11 11:35:00,21.23,21.26,21.23,21.26,20400.0,19.7761,19.8041,19.7761,19.8041,20400.0
2018-12-11 11:40:00,21.25,21.25,21.21,21.21,67072.0,19.7948,19.7948,19.7575,19.7575,67072.0
2018-12-11 11:45:00,21.21,21.23,21.19,21.21,21600.0,19.7575,19.7761,19.7389,19.7575,21600.0
2018-12-11 11:50:00,21.23,21.24,21.18,21.21,60320.0,19.7761,19.7854,19.7296,19.7575,60320.0
2018-12-11 11:55:00,21.22,21.23,21.18,21.23,28840.0,19.7668,19.7761,19.7296,19.7761,28840.0
2018-12-11 12:00:00,21.19,21.2,21.12,21.13,11664.0,19.7389,19.7482,19.6737,19.683,11664.0
2018-12-11 12:05:00,21.13,21.14,21.08,21.1,73164.0,19.683,19.6923,19.6364,19.655,73164.0
2018-12-11 12:10:00,21.1,21.1,21.07,21.08,26100.0,19.655,19.655,19.6271,19.6364,26100.0
2018-12-11 12:15:00,21.08,21.09,21.06,21.07,44104.0,19.6364,19.6457,19.6178,19.6271,44104.0
2018-12-11 12:20:00,21.07,21.11,21.06,21.11,62420.0,19.6271,19.6644,19.6178,19.6644,62420.0
2018-12-11 12:25:00,21.1,21.11,21.08,21.08,29072.0,19.655,19.6644,19.6364,19.6364,29072.0
2018-12-11 12:30:00,21.08,21.11,21.07,21.08,45200.0,19.6364,19.6644,19.6271,19.6364,45200.0
2018-12-11 12:35:00,21.09,21.11,21.09,21.09,18000.0,19.6457,19.6644,19.6457,19.6457,18000.0
2018-12-11 12:40:00,21.09,21.14,21.09,21.13,71668.0,19.6457,19.6923,19.6457,19.683,71668.0
2018-12-11 12:45:00,21.13,21.14,21.11,21.13,33260.0,19.683,19.6923,19.6644,19.683,33260.0
2018-12-11 12:50:00,21.13,21.14,21.11,21.13,17600.0,19.683,19.6923,19.6644,19.683,17600.0
2018-12-11 12:55:00,21.13,21.13,21.1,21.1,10472.0,19.683,19.683,19.655,19.655,10472.0
2018-12-11 13:00:00,21.11,21.16,21.11,21.15,41632.0,19.6644,19.7109,19.6644,19.7016,41632.0
2018-12-11 13:05:00,21.16,21.17,21.13,21.14,35160.0,19.7109,19.7202,19.683,19.6923,35160.0
2018-12-11 13:10:00,21.15,21.15,21.11,21.11,10000.0,19.7016,19.7016,19.6644,19.6644,10000.0
2018-12-11 13:15:00,21.13,21.16,21.11,21.15,37812.0,19.683,19.7109,19.6644,19.7016,37812.0
2018-12-11 13:20:00,21.15,21.16,21.14,21.14,20392.0,19.7016,19.7109,19.6923,19.6923,20392.0
2018-12-11 13:25:00,21.14,21.14,21.1,21.11,18336.0,19.6923,19.6923,19.655,19.6644,18336.0
2018-12-11 13:30:00,21.1,21.11,21.09,21.1,30592.0,19.655,19.6644,19.6457,19.655,30592.0
2018-12-11 13:35:00,21.09,21.11,21.09,21.1,28640.0,19.6457,19.6644,19.6457,19.655,28640.0
2018-12-11 13:40:00,21.1,21.1,21.02,21.02,22328.0,19.655,19.655,19.5805,19.5805,22328.0
2018-12-11 13:45:00,21.03,21.04,21.01,21.02,18180.0,19.5898,19.5991,19.5712,19.5805,18180.0
2018-12-11 13:50:00,21.01,21.02,20.99,21.01,19000.0,19.5712,19.5805,19.5526,19.5712,19000.0
2018-12-11 13:55:00,21.02,21.02,20.99,21.0,24748.0,19.5805,19.5805,19.5526,19.5619,24748.0
2018-12-11 14:00:00,20.98,21.04,20.98,21.02,48604.0,19.5433,19.5991,19.5433,19.5805,48604.0
2018-12-11 14:05:00,21.03,21.05,21.02,21.02,28504.0,19.5898,19.6085,19.5805,19.5805,28504.0
2018-12-11 14:10:00,21.02,21.03,21.01,21.01,24196.0,19.5805,19.5898,19.5712,19.5712,24196.0
2018-12-11 14:15:00,21.01,21.07,20.99,21.05,55664.0,19.5712,19.6271,19.5526,19.6085,55664.0
2018-12-11 14:20:00,21.05,21.07,21.04,21.05,19200.0,19.6085,19.6271,19.5991,19.6085,19200.0
2018-12-11 14:25:00,21.05,21.11,21.05,21.11,52056.0,19.6085,19.6644,19.6085,19.6644,52056.0
2018-12-11 14:30:00,21.11,21.16,21.1,21.13,77416.0,19.6644,19.7109,19.655,19.683,77416.0
2018-12-11 14:35:00,21.13,21.14,21.08,21.09,49820.0,19.683,19.6923,19.6364,19.6457,49820.0
2018-12-11 14:40:00,21.1,21.13,21.09,21.11,31388.0,19.655,19.683,19.6457,19.6644,31388.0
2018-12-11 14:45:00,21.1,21.17,21.1,21.11,77668.0,19.655,19.7202,19.655,19.6644,77668.0
2018-12-11 14:50:00,21.11,21.13,21.1,21.11,55984.0,19.6644,19.683,19.655,19.6644,55984.0
2018-12-11 14:55:00,21.11,21.12,21.08,21.11,61528.0,19.6644,19.6737,19.6364,19.6644,61528.0
2018-12-11 15:00:00,21.11,21.12,21.06,21.08,62184.0,19.6644,19.6737,19.6178,19.6364,62184.0
2018-12-11 15:05:00,21.08,21.11,21.06,21.11,55292.0,19.6364,19.6644,19.6178,19.6644,55292.0
2018-12-11 15:10:00,21.11,21.19,21.1,21.18,111656.0,19.6644,19.7389,19.655,19.7296,111656.0
2018-12-11 15:15:00,21.17,21.18,21.13,21.14,65452.0,19.7202,19.7296,19.683,19.6923,65452.0
2018-12-11 15:20:00,21.14,21.14,21.13,21.14,67820.0,19.6923,19.6923,19.683,19.6923,67820.0
2018-12-11 15:25:00,21.14,21.15,21.12,21.12,126908.0,19.6923,19.7016,19.6737,19.6737,126908.0
2018-12-11 15:30:00,21.13,21.18,21.12,21.16,80132.0,19.683,19.7296,19.6737,19.7109,80132.0
2018-12-11 15:35:00,21.15,21.15,21.09,21.1,73704.0,19.7016,19.7016,19.6457,19.655,73704.0
2018-12-11 15:40:00,21.1,21.1,21.06,21.06,107960.0,19.655,19.655,19.6178,19.6178,107960.0
2018-12-11 15:45:00,21.06,21.07,21.03,21.03,119432.0,19.6178,19.6271,19.5898,19.5898,119432.0
2018-12-11 15:50:00,21.04,21.04,21.01,21.02,262132.0,19.5991,19.5991,19.5712,19.5805,262132.0
2018-12-11 15:55:00,21.02,21.02,20.96,20.97,382780.0,19.5805,19.5805,19.5246,19.5339,382780.0
2018-12-12 09:30:00,21.27,21.31,21.22,21.23,91744.0,19.8134,19.8507,19.7668,19.7761,91744.0
2018-12-12 09:35:00,21.22,21.23,21.18,21.23,16344.0,19.7668,19.7761,19.7296,19.7761,16344.0
2018-12-12 09:40:00,21.18,21.2,21.17,21.17,21664.0,19.7296,19.7482,19.7202,19.7202,21664.0
2018-12-12 09:45:00,21.17,21.17,21.1,21.14,14208.0,19.7202,19.7202,19.655,19.6923,14208.0
2018-12-12 09:50:00,21.15,21.18,21.11,21.13,21412.0,19.7016,19.7296,19.6644,19.683,21412.0
2018-12-12 09:55:00,21.12,21.18,21.12,21.18,40860.0,19.6737,19.7296,19.6737,19.7296,40860.0
2018-12-12 10:00:00,21.17,21.18,21.14,21.16,18020.0,19.7202,19.7296,19.6923,19.7109,18020.0
2018-12-12 10:05:00,21.16,21.17,21.09,21.11,39868.0,19.7109,19.7202,19.6457,19.6644,39868.0
2018-12-12 10:10:00,21.11,21.18,21.11,21.18,19484.0,19.6644,19.7296,19.6644,19.7296,19484.0
2018-12-12 10:15:00,21.17,21.18,21.12,21.18,88644.0,19.7202,19.7296,19.6737,19.7296,88644.0
2018-12-12 10:20:00,21.18,21.21,21.17,21.19,22888.0,19.7296,19.7575,19.7202,19.7389,22888.0
2018-12-12 10:25:00,21.19,21.2,21.16,21.16,9208.0,19.7389,19.7482,19.7109,19.7109,9208.0
2018-12-12 10:30:00,21.17,21.21,21.16,21.2,19200.0,19.7202,19.7575,19.7109,19.7482,19200.0
2018-12-12 10:35:00,21.19,21.19,21.13,21.13,7488.0,19.7389,19.7389,19.683,19.683,7488.0
2018-12-12 10:40:00,21.13,21.17,21.11,21.17,14144.0,19.683,19.7202,19.6644,19.7202,14144.0
2018-12-12 10:45:00,21.17,21.19,21.14,21.19,32416.0,19.7202,19.7389,19.6923,19.7389,32416.0
2018-12-12 10:50:00,21.2,21.21,21.19,21.2,57160.0,19.7482,19.7575,19.7389,19.7482,57160.0
2018-12-12 10:55:00,21.2,21.23,21.2,21.2,52148.0,19.7482,19.7761,19.7482,19.7482,52148.0
2018-12-12 11:00:00,21.21,21.24,21.19,21.23,42744.0,19.7575,19.7854,19.7389,19.7761,42744.0
2018-12-12 11:05:00,21.23,21.23,21.2,21.22,22768.0,19.7761,19.7761,19.7482,19.7668,22768.0
2018-12-12 11:10:00,21.21,21.22,21.2,21.21,39444.0,19.7575,19.7668,19.7482,19.7575,39444.0
2018-12-12 11:15:00,21.22,21.24,21.21,21.22,36368.0,19.7668,19.7854,19.7575,19.7668,36368.0
2018-12-12 11:20:00,21.22,21.22,21.19,21.21,282324.0,19.7668,19.7668,19.7389,19.7575,282324.0
2018-12-12 11:25:00,21.21,21.21,21.17,21.18,256912.0,19.7575,19.7575,19.7202,19.7296,256912.0
2018-12-12 11:30:00,21.18,21.19,21.15,21.16,37068.0,19.7296,19.7389,19.7016,19.7109,37068.0
2018-12-12 11:35:00,21.16,21.17,21.14,21.15,21152.0,19.7109,19.7202,19.6923,19.7016,21152.0
2018-12-12 11:40:00,21.15,21.15,21.1,21.11,27416.0,19.7016,19.7016,19.655,19.6644,27416.0
2018-12-12 11:45:00,21.12,21.15,21.11,21.15,92492.0,19.6737,19.7016,19.6644,19.7016,92492.0
2018-12-12 11:50:00,21.16,21.17,21.14,21.16,34736.0,19.7109,19.7202,19.6923,19.7109,34736.0
2018-12-12 11:55:00,21.16,21.18,21.14,21.18,41984.0,19.7109,19.7296,19.6923,19.7296,41984.0
2018-12-12 12:00:00,21.18,21.21,21.17,21.21,69832.0,19.7296,19.7575,19.7202,19.7575,69832.0
2018-12-12 12:05:00,21.2,21.22,21.18,21.22,46040.0,19.7482,19.7668,19.7296,19.7668,46040.0
2018-12-12 12:10:00,21.22,21.23,21.22,21.23,16992.0,19.7668,19.7761,19.7668,19.7761,16992.0
2018-12-12 12:15:00,21.23,21.26,21.23,21.25,15600.0,19.7761,19.8041,19.7761,19.7948,15600.0
2018-12-12 12:20:00,21.25,21.27,21.23,21.25,167932.0,19.7948,19.8134,19.7761,19.7948,167932.0
2018-12-12 12:25:00,21.25,21.29,21.23,21.28,72400.0,19.7948,19.832,19.7761,19.8227,72400.0
2018-12-12 12:30:00,21.29,21.32,21.28,21.31,39040.0,19.832,19.86,19.8227,19.8507,39040.0
2018-12-12 12:35:00,21.31,21.31,21.29,21.31,45264.0,19.8507,19.8507,19.832,19.8507,45264.0
2018-12-12 12:40:00,21.31,21.33,21.3,21.33,34800.0,19.8507,19.8693,19.8413,19.8693,34800.0
2018-12-12 12:45:00,21.33,21.35,21.33,21.35,25424.0,19.8693,19.8879,19.8693,19.8879,25424.0
2018-12-12 12:50:00,21.35,21.39,21.35,21.38,17648.0,19.8879,19.9252,19.8879,19.9159,17648.0
2018-12-12 12:55:00,21.38,21.39,21.36,21.37,14272.0,19.9159,19.9252,19.8972,19.9065,14272.0
2018-12-12 13:00:00,21.38,21.39,21.36,21.38,26204.0,19.9159,19.9252,19.8972,19.9159,26204.0
2018-12-12 13:05:00,21.37,21.4,21.37,21.39,17660.0,19.9065,19.9345,19.9065,19.9252,17660.0
2018-12-12 13:10:00,21.39,21.42,21.39,21.41,30640.0,19.9252,19.9531,19.9252,19.9438,30640.0
2018-12-12 13:15:00,21.41,21.42,21.39,21.39,13668.0,19.9438,19.9531,19.9252,19.9252,13668.0
2018-12-12 13:20:00,21.4,21.42,21.39,21.42,24500.0,19.9345,19.9531,19.9252,19.9531,24500.0
2018-12-12 13:25:00,21.41,21.43,21.41,21.43,9232.0,19.9438,19.9624,19.9438,19.9624,9232.0
2018-12-12 13:30:00,21.43,21.45,21.42,21.45,49284.0,19.9624,19.9811,19.9531,19.9811,49284.0
2018-12-12 13:35:00,21.44,21.44,21.42,21.44,52752.0,19.9718,19.9718,19.9531,19.9718,52752.0
2018-12-12 13:40:00,21.44,21.44,21.43,21.43,44052.0,19.9718,19.9718,19.9624,19.9624,44052.0
2018-12-12 13:45:00,21.43,21.43,21.4,21.41,25596.0,19.9624,19.9624,19.9345,19.9438,25596.0
2018-12-12 13:50:00,21.41,21.41,21.36,21.36,25468.0,19.9438,19.9438,19.8972,19.8972,25468.0
2018-12-12 13:55:00,21.35,21.36,21.35,21.36,11172.0,19.8879,19.8972,19.8879,19.8972,11172.0
2018-12-12 14:00:00,21.36,21.37,21.35,21.36,41716.0,19.8972,19.9065,19.8879,19.8972,41716.0
2018-12-12 14:05:00,21.35,21.36,21.34,21.35,33012.0,19.8879,19.8972,19.8786,19.8879,33012.0
2018-12-12 14:10:00,21.35,21.38,21.32,21.38,89616.0,19.8879,19.9159,19.86,19.9159,89616.0
2018-12-12 14:15:00,21.37,21.42,21.36,21.42,142548.0,19.9065,19.9531,19.8972,19.9531,142548.0
2018-12-12 14:20:00,21.43,21.43,21.31,21.32,91320.0,19.9624,19.9624,19.8507,19.86,91320.0
2018-12-12 14:25:00,21.33,21.34,21.27,21.3,48740.0,19.8693,19.8786,19.8134,19.8413,48740.0
2018-12-12 14:30:00,21.3,21.33,21.27,21.32,98600.0,19.8413,19.8693,19.8134,19.86,98600.0
2018-12-12 14:35:00,21.33,21.35,21.31,21.34,87548.0,19.8693,19.8879,19.8507,19.8786,87548.0
2018-12-12 14:40:00,21.33,21.34,21.29,21.33,54520.0,19.8693,19.8786,19.832,19.8693,54520.0
2018-12-12 14:45:00,21.33,21.34,21.29,21.32,52844.0,19.8693,19.8786,19.832,19.86,52844.0
2018-12-12 14:50:00,21.32,21.32,21.28,21.29,51252.0,19.86,19.86,19.8227,19.832,51252.0
2018-12-12 14:55:00,21.28,21.32,21.28,21.31,29252.0,19.8227,19.86,19.8227,19.8507,29252.0
2018-12-12 15:00:00,21.31,21.32,21.28,21.29,26112.0,19.8507,19.86,19.8227,19.832,26112.0
2018-12-12 15:05:00,21.28,21.32,21.27,21.31,32020.0,19.8227,19.86,19.8134,19.8507,32020.0
2018-12-12 15:10:00,21.31,21.34,21.3,21.3,25308.0,19.8507,19.8786,19.8413,19.8413,25308.0
2018-12-12 15:15:00,21.3,21.31,21.28,21.29,84240.0,19.8413,19.8507,19.8227,19.832,84240.0
2018-12-12 15:20:00,21.3,21.32,21.29,21.31,67384.0,19.8413,19.86,19.832,19.8507,67384.0
2018-12-12 15:25:00,21.32,21.34,21.29,21.31,75352.0,19.86,19.8786,19.832,19.8507,75352.0
2018-12-12 15:30:00,21.31,21.33,21.3,21.31,116604.0,19.8507,19.8693,19.8413,19.8507,116604.0
2018-12-12 15:35:00,21.31,21.33,21.29,21.33,88572.0,19.8507,19.8693,19.832,19.8693,88572.0
2018-12-12 15:40:00,21.32,21.34,21.28,21.29,85944.0,19.86,19.8786,19.8227,19.832,85944.0
2018-12-12 15:45:00,21.28,21.28,21.23,21.24,103388.0,19.8227,19.8227,19.7761,19.7854,103388.0
2018-12-12 15:50:00,21.24,21.24,21.2,21.21,132492.0,19.7854,19.7854,19.7482,19.7575,132492.0
2018-12-12 15:55:00,21.21,21.21,21.16,21.18,229184.0,19.7575,19.7575,19.7109,19.7296,229184.0
2018-12-13 09:30:00,21.29,21.36,21.27,21.27,77616.0,19.832,19.8972,19.8134,19.8134,77616.0
2018-12-13 09:35:00,21.26,21.29,21.26,21.27,13600.0,19.8041,19.832,19.8041,19.8134,13600.0
2018-12-13 09:40:00,21.27,21.27,21.19,21.19,7688.0,19.8134,19.8134,19.7389,19.7389,7688.0
2018-12-13 09:45:00,21.2,21.2,21.13,21.15,88372.0,19.7482,19.7482,19.683,19.7016,88372.0
2018-12-13 09:50:00,21.14,21.17,21.07,21.08,15292.0,19.6923,19.7202,19.6271,19.6364,15292.0
2018-12-13 09:55:00,21.07,21.14,21.07,21.13,9828.0,19.6271,19.6923,19.6271,19.683,9828.0
2018-12-13 10:00:00,21.14,21.22,21.14,21.21,10772.0,19.6923,19.7668,19.6923,19.7575,10772.0
2018-12-13 10:05:00,21.22,21.22,21.19,21.2,8428.0,19.7668,19.7668,19.7389,19.7482,8428.0
2018-12-13 10:10:00,21.19,21.23,21.18,21.22,10512.0,19.7389,19.7761,19.7296,19.7668,10512.0
2018-12-13 10:15:00,21.21,21.21,21.17,21.17,7148.0,19.7575,19.7575,19.7202,19.7202,7148.0
2018-12-13 10:20:00,21.16,21.17,21.15,21.17,11600.0,19.7109,19.7202,19.7016,19.7202,11600.0
2018-12-13 10:25:00,21.17,21.22,21.17,21.19,26040.0,19.7202,19.7668,19.7202,19.7389,26040.0
2018-12-13 10:30:00,21.18,21.22,21.18,21.2,16788.0,19.7296,19.7668,19.7296,19.7482,16788.0
2018-12-13 10:35:00,21.21,21.26,21.21,21.26,29656.0,19.7575,19.8041,19.7575,19.8041,29656.0
2018-12-13 10:40:00,21.25,21.25,21.22,21.24,34952.0,19.7948,19.7948,19.7668,19.7854,34952.0
2018-12-13 10:45:00,21.25,21.25,21.2,21.22,16800.0,19.7948,19.7948,19.7482,19.7668,16800.0
2018-12-13 10:50:00,21.2,21.21,21.17,21.2,29536.0,19.7482,19.7575,19.7202,19.7482,29536.0
2018-12-13 10:55:00,21.19,21.22,21.19,21.21,14456.0,19.7389,19.7668,19.7389,19.7575,14456.0
2018-12-13 11:00:00,21.22,21.23,21.19,21.22,22648.0,19.7668,19.7761,19.7389,19.7668,22648.0
2018-12-13 11:05:00,21.22,21.26,21.21,21.26,9600.0,19.7668,19.8041,19.7575,19.8041,9600.0
2018-12-13 11:10:00,21.25,21.25,21.22,21.24,18116.0,19.7948,19.7948,19.7668,19.7854,18116.0
2018-12-13 11:15:00,21.23,21.25,21.21,21.24,32032.0,19.7761,19.7948,19.7575,19.7854,32032.0
2018-12-13 11:20:00,21.23,21.25,21.23,21.25,25500.0,19.7761,19.7948,19.7761,19.7948,25500.0
2018-12-13 11:25:00,21.25,21.27,21.25,21.27,22752.0,19.7948,19.8134,19.7948,19.8134,22752.0
2018-12-13 11:30:00,21.26,21.29,21.25,21.27,27044.0,19.8041,19.832,19.7948,19.8134,27044.0
2018-12-13 11:35:00,21.29,21.29,21.27,21.28,11600.0,19.832,19.832,19.8134,19.8227,11600.0
2018-12-13 11:40:00,21.29,21.33,21.26,21.31,24096.0,19.832,19.8693,19.8041,19.8507,24096.0
2018-12-13 11:45:00,21.33,21.33,21.29,21.3,13784.0,19.8693,19.8693,19.832,19.8413,13784.0
2018-12-13 11:50:00,21.29,21.29,21.26,21.27,15464.0,19.832,19.832,19.8041,19.8134,15464.0
2018-12-13 11:55:00,21.27,21.3,21.26,21.28,19696.0,19.8134,19.8413,19.8041,19.8227,19696.0
2018-12-13 12:00:00,21.26,21.27,21.22,21.22,26196.0,19.8041,19.8134,19.7668,19.7668,26196.0
2018-12-13 12:05:00,21.22,21.24,21.21,21.23,20800.0,19.7668,19.7854,19.7575,19.7761,20800.0
2018-12-13 12:10:00,21.23,21.24,21.22,21.24,22984.0,19.7761,19.7854,19.7668,19.7854,22984.0
2018-12-13 12:15:00,21.22,21.23,21.2,21.22,30768.0,19.7668,19.7761,19.7482,19.7668,30768.0
2018-12-13 12:20:00,21.23,21.23,21.2,21.2,23280.0,19.7761,19.7761,19.7482,19.7482,23280.0
2018-12-13 12:25:00,21.21,21.21,21.19,21.2,33972.0,19.7575,19.7575,19.7389,19.7482,33972.0
2018-12-13 12:30:00,21.2,21.24,21.2,21.24,23528.0,19.7482,19.7854,19.7482,19.7854,23528.0
2018-12-13 12:35:00,21.24,21.27,21.24,21.26,32684.0,19.7854,19.8134,19.7854,19.8041,32684.0
2018-12-13 12:40:00,21.26,21.27,21.25,21.25,24456.0,19.8041,19.8134,19.7948,19.7948,24456.0
2018-12-13 12:45:00,21.25,21.26,21.24,21.25,16400.0,19.7948,19.8041,19.7854,19.7948,16400.0
2018-12-13 12:50:00,21.25,21.26,21.24,21.25,16928.0,19.7948,19.8041,19.7854,19.7948,16928.0
2018-12-13 12:55:00,21.25,21.25,21.24,21.25,20780.0,19.7948,19.7948,19.7854,19.7948,20780.0
2018-12-13 13:00:00,21.25,21.25,21.21,21.22,39576.0,19.7948,19.7948,19.7575,19.7668,39576.0
2018-12-13 13:05:00,21.22,21.22,21.19,21.21,24400.0,19.7668,19.7668,19.7389,19.7575,24400.0
2018-12-13 13:10:00,21.21,21.22,21.19,21.22,18556.0,19.7575,19.7668,19.7389,19.7668,18556.0
2018-12-13 13:15:00,21.21,21.23,21.21,21.22,30680.0,19.7575,19.7761,19.7575,19.7668,30680.0
2018-12-13 13:20:00,21.22,21.23,21.22,21.23,24920.0,19.7668,19.7761,19.7668,19.7761,24920.0
2018-12-13 13:25:00,21.23,21.23,21.18,21.2,33600.0,19.7761,19.7761,19.7296,19.7482,33600.0
2018-12-13 13:30:00,21.21,21.25,21.21,21.23,28452.0,19.7575,19.7948,19.7575,19.7761,28452.0
2018-12-13 13:35:00,21.23,21.29,21.23,21.29,31464.0,19.7761,19.832,19.7761,19.832,31464.0
2018-12-13 13:40:00,21.3,21.3,21.28,21.28,17808.0,19.8413,19.8413,19.8227,19.8227,17808.0
2018-12-13 13:45:00,21.29,21.29,21.26,21.27,46428.0,19.832,19.832,19.8041,19.8134,46428.0
2018-12-13 13:50:00,21.26,21.27,21.24,21.25,27256.0,19.8041,19.8134,19.7854,19.7948,27256.0
2018-12-13 13:55:00,21.25,21.26,21.23,21.24,30336.0,19.7948,19.8041,19.7761,19.7854,30336.0
2018-12-13 14:00:00,21.23,21.25,21.22,21.22,35776.0,19.7761,19.7948,19.7668,19.7668,35776.0
2018-12-13 14:05:00,21.22,21.22,21.2,21.2,33084.0,19.7668,19.7668,19.7482,19.7482,33084.0
2018-12-13 14:10:00,21.2,21.2,21.18,21.19,17624.0,19.7482,19.7482,19.7296,19.7389,17624.0
2018-12-13 14:15:00,21.19,21.19,21.16,21.17,27728.0,19.7389,19.7389,19.7109,19.7202,27728.0
2018-12-13 14:20:00,21.17,21.18,21.13,21.14,22628.0,19.7202,19.7296,19.683,19.6923,22628.0
2018-12-13 14:25:00,21.13,21.15,21.1,21.13,25568.0,19.683,19.7016,19.655,19.683,25568.0
2018-12-13 14:30:00,21.13,21.13,21.09,21.09,17600.0,19.683,19.683,19.6457,19.6457,17600.0
2018-12-13 14:35:00,21.08,21.1,21.07,21.09,25344.0,19.6364,19.655,19.6271,19.6457,25344.0
2018-12-13 14:40:00,21.11,21.11,21.09,21.09,7668.0,19.6644,19.6644,19.6457,19.6457,7668.0
2018-12-13 14:45:00,21.09,21.12,21.09,21.09,18048.0,19.6457,19.6737,19.6457,19.6457,18048.0
2018-12-13 14:50:00,21.1,21.14,21.1,21.11,25928.0,19.655,19.6923,19.655,19.6644,25928.0
2018-12-13 14:55:00,21.11,21.14,21.11,21.13,18080.0,19.6644,19.6923,19.6644,19.683,18080.0
2018-12-13 15:00:00,21.14,21.15,21.13,21.15,23296.0,19.6923,19.7016,19.683,19.7016,23296.0
2018-12-13 15:05:00,21.15,21.15,21.13,21.14,24276.0,19.7016,19.7016,19.683,19.6923,24276.0
2018-12-13 15:10:00,21.13,21.17,21.13,21.17,32656.0,19.683,19.7202,19.683,19.7202,32656.0
2018-12-13 15:15:00,21.17,21.18,21.16,21.17,18824.0,19.7202,19.7296,19.7109,19.7202,18824.0
2018-12-13 15:20:00,21.18,21.18,21.16,21.17,23128.0,19.7296,19.7296,19.7109,19.7202,23128.0
2018-12-13 15:25:00,21.17,21.17,21.15,21.16,25740.0,19.7202,19.7202,19.7016,19.7109,25740.0
2018-12-13 15:30:00,21.15,21.18,21.15,21.17,46876.0,19.7016,19.7296,19.7016,19.7202,46876.0
2018-12-13 15:35:00,21.17,21.18,21.15,21.17,85404.0,19.7202,19.7296,19.7016,19.7202,85404.0
2018-12-13 15:40:00,21.18,21.24,21.17,21.23,64172.0,19.7296,19.7854,19.7202,19.7761,64172.0
2018-12-13 15:45:00,21.24,21.25,21.21,21.22,72780.0,19.7854,19.7948,19.7575,19.7668,72780.0
2018-12-13 15:50:00,21.21,21.22,21.19,21.19,67908.0,19.7575,19.7668,19.7389,19.7389,67908.0
2018-12-13 15:55:00,21.19,21.21,21.18,21.19,175420.0,19.7389,19.7575,19.7296,19.7389,175420.0
2018-12-14 09:30:00,20.98,20.99,20.9,20.91,60876.0,19.5973,19.6066,19.5225,19.5319,60876.0
2018-12-14 09:35:00,20.88,20.94,20.88,20.91,26800.0,19.5038,19.5599,19.5038,19.5319,26800.0
2018-12-14 09:40:00,20.91,20.93,20.89,20.91,23760.0,19.5319,19.5505,19.5132,19.5319,23760.0
2018-12-14 09:45:00,20.91,20.95,20.9,20.9,19012.0,19.5319,19.5692,19.5225,19.5225,19012.0
2018-12-14 09:50:00,20.9,20.92,20.89,20.91,6000.0,19.5225,19.5412,19.5132,19.5319,6000.0
2018-12-14 09:55:00,20.91,20.93,20.87,20.93,35148.0,19.5319,19.5505,19.4945,19.5505,35148.0
2018-12-14 10:00:00,20.93,20.95,20.92,20.93,30660.0,19.5505,19.5692,19.5412,19.5505,30660.0
2018-12-14 10:05:00,20.93,20.96,20.92,20.95,11984.0,19.5505,19.5786,19.5412,19.5692,11984.0
2018-12-14 10:10:00,20.97,20.98,20.95,20.98,15208.0,19.5879,19.5973,19.5692,19.5973,15208.0
2018-12-14 10:15:00,20.99,21.04,20.98,21.02,9600.0,19.6066,19.6533,19.5973,19.6346,9600.0
2018-12-14 10:20:00,21.02,21.04,21.01,21.01,13600.0,19.6346,19.6533,19.6253,19.6253,13600.0
2018-12-14 10:25:00,21.02,21.03,20.99,21.0,27168.0,19.6346,19.644,19.6066,19.6159,27168.0
2018-12-14 10:30:00,20.99,20.99,20.94,20.94,20820.0,19.6066,19.6066,19.5599,19.5599,20820.0
2018-12-14 10:35:00,20.94,21.0,20.94,21.0,11600.0,19.5599,19.6159,19.5599,19.6159,11600.0
2018-12-14 10:40:00,21.0,21.0,20.94,20.94,24000.0,19.6159,19.6159,19.5599,19.5599,24000.0
2018-12-14 10:45:00,20.96,21.02,20.96,21.0,15472.0,19.5786,19.6346,19.5786,19.6159,15472.0
2018-12-14 10:50:00,21.0,21.03,20.99,21.02,20136.0,19.6159,19.644,19.6066,19.6346,20136.0
2018-12-14 10:55:00,21.01,21.02,21.0,21.0,10948.0,19.6253,19.6346,19.6159,19.6159,10948.0
2018-12-14 11:00:00,20.98,21.07,20.98,21.06,41600.0,19.5973,19.6813,19.5973,19.672,41600.0
2018-12-14 11:05:00,21.06,21.12,21.06,21.07,99896.0,19.672,19.728,19.672,19.6813,99896.0
2018-12-14 11:10:00,21.06,21.07,21.03,21.04,28732.0,19.672,19.6813,19.644,19.6533,28732.0
2018-12-14 11:15:00,21.03,21.04,21.0,21.01,24480.0,19.644,19.6533,19.6159,19.6253,24480.0
2018-12-14 11:20:00,21.0,21.0,20.95,20.96,20068.0,19.6159,19.6159,19.5692,19.5786,20068.0
2018-12-14 11:25:00,20.94,20.97,20.93,20.94,12968.0,19.5599,19.5879,19.5505,19.5599,12968.0
2018-12-14 11:30:00,20.95,20.98,20.95,20.96,22400.0,19.5692,19.5973,19.5692,19.5786,22400.0
2018-12-14 11:35:00,20.96,20.97,20.93,20.93,10220.0,19.5786,19.5879,19.5505,19.5505,10220.0
2018-12-14 11:40:00,20.94,20.95,20.9,20.9,17324.0,19.5599,19.5692,19.5225,19.5225,17324.0
2018-12-14 11:45:00,20.9,20.9,20.85,20.87,13888.0,19.5225,19.5225,19.4758,19.4945,13888.0
2018-12-14 11:50:00,20.85,20.86,20.84,20.86,22224.0,19.4758,19.4852,19.4665,19.4852,22224.0
2018-12-14 11:55:00,20.86,20.86,20.83,20.84,28972.0,19.4852,19.4852,19.4571,19.4665,28972.0
2018-12-14 12:00:00,20.85,20.86,20.84,20.85,17180.0,19.4758,19.4852,19.4665,19.4758,17180.0
2018-12-14 12:05:00,20.85,20.86,20.84,20.84,9448.0,19.4758,19.4852,19.4665,19.4665,9448.0
2018-12-14 12:10:00,20.84,20.88,20.84,20.85,20188.0,19.4665,19.5038,19.4665,19.4758,20188.0
2018-12-14 12:15:00,20.85,20.86,20.84,20.85,50800.0,19.4758,19.4852,19.4665,19.4758,50800.0
2018-12-14 12:20:00,20.86,20.88,20.85,20.87,33368.0,19.4852,19.5038,19.4758,19.4945,33368.0
2018-12-14 12:25:00,20.87,20.88,20.86,20.88,32160.0,19.4945,19.5038,19.4852,19.5038,32160.0
2018-12-14 12:30:00,20.88,20.91,20.88,20.9,94432.0,19.5038,19.5319,19.5038,19.5225,94432.0
2018-12-14 12:35:00,20.89,20.89,20.86,20.86,12444.0,19.5132,19.5132,19.4852,19.4852,12444.0
2018-12-14 12:40:00,20.85,20.86,20.83,20.84,15076.0,19.4758,19.4852,19.4571,19.4665,15076.0
2018-12-14 12:45:00,20.85,20.86,20.84,20.86,6000.0,19.4758,19.4852,19.4665,19.4852,6000.0
2018-12-14 12:50:00,20.86,20.87,20.85,20.86,9332.0,19.4852,19.4945,19.4758,19.4852,9332.0
2018-12-14 12:55:00,20.86,20.87,20.85,20.85,9600.0,19.4852,19.4945,19.4758,19.4758,9600.0
2018-12-14 13:00:00,20.84,20.84,20.8,20.81,9596.0,19.4665,19.4665,19.4291,19.4385,9596.0
2018-12-14 13:05:00,20.81,20.84,20.81,20.84,6800.0,19.4385,19.4665,19.4385,19.4665,6800.0
2018-12-14 13:10:00,20.83,20.86,20.83,20.84,12800.0,19.4571,19.4852,19.4571,19.4665,12800.0
2018-12-14 13:15:00,20.85,20.86,20.84,20.85,12400.0,19.4758,19.4852,19.4665,19.4758,12400.0
2018-12-14 13:20:00,20.83,20.84,20.82,20.82,6400.0,19.4571,19.4665,19.4478,19.4478,6400.0
2018-12-14 13:25:00,20.82,20.84,20.82,20.83,7200.0,19.4478,19.4665,19.4478,19.4571,7200.0
2018-12-14 13:30:00,20.83,20.83,20.78,20.78,10800.0,19.4571,19.4571,19.4104,19.4104,10800.0
2018-12-14 13:35:00,20.77,20.8,20.77,20.79,14800.0,19.4011,19.4291,19.4011,19.4198,14800.0
2018-12-14 13:40:00,20.79,20.8,20.78,20.79,15500.0,19.4198,19.4291,19.4104,19.4198,15500.0
2018-12-14 13:45:00,20.79,20.81,20.78,20.79,19640.0,19.4198,19.4385,19.4104,19.4198,19640.0
2018-12-14 13:50:00,20.79,20.8,20.78,20.78,25344.0,19.4198,19.4291,19.4104,19.4104,25344.0
2018-12-14 13:55:00,20.78,20.79,20.77,20.77,10800.0,19.4104,19.4198,19.4011,19.4011,10800.0
2018-12-14 14:00:00,20.77,20.79,20.77,20.79,16040.0,19.4011,19.4198,19.4011,19.4198,16040.0
2018-12-14 14:05:00,20.8,20.82,20.79,20.81,18604.0,19.4291,19.4478,19.4198,19.4385,18604.0
2018-12-14 14:10:00,20.81,20.81,20.79,20.8,7600.0,19.4385,19.4385,19.4198,19.4291,7600.0
2018-12-14 14:15:00,20.8,20.83,20.8,20.81,13416.0,19.4291,19.4571,19.4291,19.4385,13416.0
2018-12-14 14:20:00,20.8,20.84,20.8,20.84,7400.0,19.4291,19.4665,19.4291,19.4665,7400.0
2018-12-14 14:25:00,20.84,20.84,20.8,20.83,16656.0,19.4665,19.4665,19.4291,19.4571,16656.0
2018-12-14 14:30:00,20.81,20.83,20.8,20.8,13220.0,19.4385,19.4571,19.4291,19.4291,13220.0
2018-12-14 14:35:00,20.79,20.8,20.78,20.8,46380.0,19.4198,19.4291,19.4104,19.4291,46380.0
2018-12-14 14:40:00,20.79,20.82,20.78,20.8,48600.0,19.4198,19.4478,19.4104,19.4291,48600.0
2018-12-14 14:45:00,20.8,20.82,20.79,20.79,23292.0,19.4291,19.4478,19.4198,19.4198,23292.0
2018-12-14 14:50:00,20.8,20.81,20.75,20.76,22292.0,19.4291,19.4385,19.3824,19.3918,22292.0
2018-12-14 14:55:00,20.77,20.84,20.77,20.84,43420.0,19.4011,19.4665,19.4011,19.4665,43420.0
2018-12-14 15:00:00,20.83,20.85,20.81,20.81,14800.0,19.4571,19.4758,19.4385,19.4385,14800.0
2018-12-14 15:05:00,20.81,20.83,20.8,20.8,11844.0,19.4385,19.4571,19.4291,19.4291,11844.0
2018-12-14 15:10:00,20.81,20.86,20.81,20.84,25456.0,19.4385,19.4852,19.4385,19.4665,25456.0
2018-12-14 15:15:00,20.84,20.85,20.83,20.85,15312.0,19.4665,19.4758,19.4571,19.4758,15312.0
2018-12-14 15:20:00,20.84,20.84,20.81,20.81,23056.0,19.4665,19.4665,19.4385,19.4385,23056.0
2018-12-14 15:25:00,20.81,20.82,20.8,20.8,20588.0,19.4385,19.4478,19.4291,19.4291,20588.0
2018-12-14 15:30:00,20.8,20.81,20.76,20.77,35744.0,19.4291,19.4385,19.3918,19.4011,35744.0
2018-12-14 15:35:00,20.77,20.78,20.76,20.77,18416.0,19.4011,19.4104,19.3918,19.4011,18416.0
2018-12-14 15:40:00,20.77,20.78,20.76,20.76,43200.0,19.4011,19.4104,19.3918,19.3918,43200.0
2018-12-14 15:45:00,20.77,20.79,20.75,20.79,82096.0,19.4011,19.4198,19.3824,19.4198,82096.0
2018-12-14 15:50:00,20.79,20.8,20.78,20.79,63364.0,19.4198,19.4291,19.4104,19.4198,63364.0
2018-12-14 15:55:00,20.79,20.83,20.79,20.81,218184.0,19.4198,19.4571,19.4198,19.4385,218184.0
2018-12-17 09:30:00,20.81,20.85,20.66,20.68,101308.0,19.4385,19.4758,19.2983,19.317,101308.0
2018-12-17 09:35:00,20.69,20.7,20.65,20.65,12000.0,19.3264,19.3357,19.289,19.289,12000.0
2018-12-17 09:40:00,20.65,20.66,20.57,20.57,13200.0,19.289,19.2983,19.2143,19.2143,13200.0
2018-12-17 09:45:00,20.57,20.61,20.55,20.58,37344.0,19.2143,19.2516,19.1956,19.2236,37344.0
2018-12-17 09:50:00,20.58,20.6,20.55,20.57,9200.0,19.2236,19.2423,19.1956,19.2143,9200.0
2018-12-17 09:55:00,20.59,20.64,20.51,20.64,77024.0,19.233,19.2797,19.1582,19.2797,77024.0
2018-12-17 10:00:00,20.64,20.66,20.62,20.66,14748.0,19.2797,19.2983,19.261,19.2983,14748.0
2018-12-17 10:05:00,20.67,20.7,20.65,20.67,49116.0,19.3077,19.3357,19.289,19.3077,49116.0
2018-12-17 10:10:00,20.67,20.74,20.67,20.73,26616.0,19.3077,19.3731,19.3077,19.3637,26616.0
2018-12-17 10:15:00,20.73,20.77,20.73,20.74,16936.0,19.3637,19.4011,19.3637,19.3731,16936.0
2018-12-17 10:20:00,20.74,20.74,20.71,20.71,18856.0,19.3731,19.3731,19.345,19.345,18856.0
2018-12-17 10:25:00,20.71,20.77,20.71,20.73,9200.0,19.345,19.4011,19.345,19.3637,9200.0
2018-12-17 10:30:00,20.74,20.75,20.72,20.75,22396.0,19.3731,19.3824,19.3544,19.3824,22396.0
2018-12-17 10:35:00,20.74,20.75,20.73,20.74,14732.0,19.3731,19.3824,19.3637,19.3731,14732.0
2018-12-17 10:40:00,20.75,20.86,20.75,20.84,26624.0,19.3824,19.4852,19.3824,19.4665,26624.0
2018-12-17 10:45:00,20.85,20.88,20.83,20.88,12968.0,19.4758,19.5038,19.4571,19.5038,12968.0
2018-12-17 10:50:00,20.88,20.88,20.86,20.86,23916.0,19.5038,19.5038,19.4852,19.4852,23916.0
2018-12-17 10:55:00,20.88,20.9,20.87,20.9,9600.0,19.5038,19.5225,19.4945,19.5225,9600.0
2018-12-17 11:00:00,20.89,20.94,20.89,20.94,23556.0,19.5132,19.5599,19.5132,19.5599,23556.0
2018-12-17 11:05:00,20.95,20.99,20.94,20.98,39560.0,19.5692,19.6066,19.5599,19.5973,39560.0
2018-12-17 11:10:00,20.98,20.98,20.96,20.98,24800.0,19.5973,19.5973,19.5786,19.5973,24800.0
2018-12-17 11:15:00,20.98,20.98,20.96,20.96,36156.0,19.5973,19.5973,19.5786,19.5786,36156.0
2018-12-17 11:20:00,20.97,20.99,20.97,20.98,44312.0,19.5879,19.6066,19.5879,19.5973,44312.0
2018-12-17 11:25:00,20.98,20.99,20.95,20.95,16312.0,19.5973,19.6066,19.5692,19.5692,16312.0
2018-12-17 11:30:00,20.95,20.95,20.93,20.95,34356.0,19.5692,19.5692,19.5505,19.5692,34356.0
2018-12-17 11:35:00,20.94,20.95,20.92,20.95,22000.0,19.5599,19.5692,19.5412,19.5692,22000.0
2018-12-17 11:40:00,20.94,20.94,20.91,20.92,26580.0,19.5599,19.5599,19.5319,19.5412,26580.0
2018-12-17 11:45:00,20.93,20.95,20.92,20.94,23156.0,19.5505,19.5692,19.5412,19.5599,23156.0
2018-12-17 11:50:00,20.95,20.97,20.95,20.96,20416.0,19.5692,19.5879,19.5692,19.5786,20416.0
2018-12-17 11:55:00,20.96,20.97,20.96,20.97,20028.0,19.5786,19.5879,19.5786,19.5879,20028.0
2018-12-17 12:00:00,20.96,20.98,20.96,20.98,21600.0,19.5786,19.5973,19.5786,19.5973,21600.0
2018-12-17 12:05:00,20.98,20.99,20.98,20.98,16400.0,19.5973,19.6066,19.5973,19.5973,16400.0
2018-12-17 12:10:00,20.98,20.98,20.96,20.96,17792.0,19.5973,19.5973,19.5786,19.5786,17792.0
2018-12-17 12:15:00,20.95,20.96,20.94,20.96,19276.0,19.5692,19.5786,19.5599,19.5786,19276.0
2018-12-17 12:20:00,20.96,20.97,20.93,20.94,25200.0,19.5786,19.5879,19.5505,19.5599,25200.0
2018-12-17 12:25:00,20.93,20.94,20.91,20.92,17648.0,19.5505,19.5599,19.5319,19.5412,17648.0
2018-12-17 12:30:00,20.92,20.92,20.87,20.87,22432.0,19.5412,19.5412,19.4945,19.4945,22432.0
2018-12-17 12:35:00,20.87,20.88,20.85,20.86,43580.0,19.4945,19.5038,19.4758,19.4852,43580.0
2018-12-17 12:40:00,20.87,20.87,20.83,20.84,20312.0,19.4945,19.4945,19.4571,19.4665,20312.0
2018-12-17 12:45:00,20.83,20.84,20.83,20.84,21464.0,19.4571,19.4665,19.4571,19.4665,21464.0
2018-12-17 12:50:00,20.84,20.84,20.81,20.81,23020.0,19.4665,19.4665,19.4385,19.4385,23020.0
2018-12-17 12:55:00,20.82,20.83,20.81,20.82,34532.0,19.4478,19.4571,19.4385,19.4478,34532.0
2018-12-17 13:00:00,20.81,20.83,20.8,20.81,34888.0,19.4385,19.4571,19.4291,19.4385,34888.0
2018-12-17 13:05:00,20.82,20.85,20.82,20.84,31504.0,19.4478,19.4758,19.4478,19.4665,31504.0
2018-12-17 13:10:00,20.84,20.85,20.82,20.84,20400.0,19.4665,19.4758,19.4478,19.4665,20400.0
2018-12-17 13:15:00,20.83,20.83,20.81,20.81,10124.0,19.4571,19.4571,19.4385,19.4385,10124.0
2018-12-17 13:20:00,20.8,20.8,20.77,20.8,20812.0,19.4291,19.4291,19.4011,19.4291,20812.0
2018-12-17 13:25:00,20.79,20.81,20.78,20.79,15984.0,19.4198,19.4385,19.4104,19.4198,15984.0
2018-12-17 13:30:00,20.78,20.8,20.73,20.73,18400.0,19.4104,19.4291,19.3637,19.3637,18400.0
2018-12-17 13:35:00,20.74,20.75,20.7,20.71,18484.0,19.3731,19.3824,19.3357,19.345,18484.0
2018-12-17 13:40:00,20.71,20.74,20.71,20.73,19788.0,19.345,19.3731,19.345,19.3637,19788.0
2018-12-17 13:45:00,20.7,20.71,20.68,20.7,10596.0,19.3357,19.345,19.317,19.3357,10596.0
2018-12-17 13:50:00,20.7,20.7,20.68,20.7,14056.0,19.3357,19.3357,19.317,19.3357,14056.0
2018-12-17 13:55:00,20.68,20.72,20.68,20.68,15208.0,19.317,19.3544,19.317,19.317,15208.0
2018-12-17 14:00:00,20.67,20.68,20.64,20.65,46748.0,19.3077,19.317,19.2797,19.289,46748.0
2018-12-17 14:05:00,20.65,20.7,20.64,20.69,64504.0,19.289,19.3357,19.2797,19.3264,64504.0
2018-12-17 14:10:00,20.68,20.74,20.68,20.73,73924.0,19.317,19.3731,19.317,19.3637,73924.0
2018-12-17 14:15:00,20.72,20.75,20.71,20.74,71308.0,19.3544,19.3824,19.345,19.3731,71308.0
2018-12-17 14:20:00,20.74,20.78,20.73,20.74,50608.0,19.3731,19.4104,19.3637,19.3731,50608.0
2018-12-17 14:25:00,20.74,20.8,20.73,20.79,361900.0,19.3731,19.4291,19.3637,19.4198,361900.0
2018-12-17 14:30:00,20.79,20.82,20.77,20.81,386452.0,19.4198,19.4478,19.4011,19.4385,386452.0
2018-12-17 14:35:00,20.82,20.84,20.79,20.83,216208.0,19.4478,19.4665,19.4198,19.4571,216208.0
2018-12-17 14:40:00,20.83,20.88,20.82,20.87,269020.0,19.4571,19.5038,19.4478,19.4945,269020.0
2018-12-17 14:45:00,20.87,20.9,20.87,20.89,230684.0,19.4945,19.5225,19.4945,19.5132,230684.0
2018-12-17 14:50:00,20.89,20.92,20.88,20.89,461948.0,19.5132,19.5412,19.5038,19.5132,461948.0
2018-12-17 14:55:00,20.9,20.91,20.8,20.81,332316.0,19.5225,19.5319,19.4291,19.4385,332316.0
2018-12-17 15:00:00,20.81,20.82,20.78,20.78,43008.0,19.4385,19.4478,19.4104,19.4104,43008.0
2018-12-17 15:05:00,20.79,20.82,20.77,20.77,37540.0,19.4198,19.4478,19.4011,19.4011,37540.0
2018-12-17 15:10:00,20.78,20.82,20.75,20.76,72468.0,19.4104,19.4478,19.3824,19.3918,72468.0
2018-12-17 15:15:00,20.76,20.79,20.75,20.75,68316.0,19.3918,19.4198,19.3824,19.3824,68316.0
2018-12-17 15:20:00,20.75,20.75,20.7,20.71,56932.0,19.3824,19.3824,19.3357,19.345,56932.0
2018-12-17 15:25:00,20.71,20.71,20.68,20.7,36360.0,19.345,19.345,19.317,19.3357,36360.0
2018-12-17 15:30:00,20.68,20.69,20.64,20.66,67016.0,19.317,19.3264,19.2797,19.2983,67016.0
2018-12-17 15:35:00,20.66,20.67,20.63,20.65,59736.0,19.2983,19.3077,19.2703,19.289,59736.0
2018-12-17 15:40:00,20.64,20.65,20.61,20.62,56504.0,19.2797,19.289,19.2516,19.261,56504.0
2018-12-17 15:45:00,20.61,20.65,20.55,20.58,134716.0,19.2516,19.289,19.1956,19.2236,134716.0
2018-12-17 15:50:00,20.58,20.63,20.58,20.63,127560.0,19.2236,19.2703,19.2236,19.2703,127560.0
2018-12-17 15:55:00,20.63,20.66,20.61,20.64,319800.0,19.2703,19.2983,19.2516,19.2797,319800.0
2018-12-18 09:30:00,20.8,20.86,20.76,20.82,73564.0,19.4291,19.4852,19.3918,19.4478,73564.0
2018-12-18 09:35:00,20.82,20.84,20.8,20.82,10100.0,19.4478,19.4665,19.4291,19.4478,10100.0
2018-12-18 09:40:00,20.81,20.86,20.8,20.84,47152.0,19.4385,19.4852,19.4291,19.4665,47152.0
2018-12-18 09:45:00,20.85,20.87,20.84,20.86,78064.0,19.4758,19.4945,19.4665,19.4852,78064.0
2018-12-18 09:50:00,20.86,20.92,20.86,20.9,36252.0,19.4852,19.5412,19.4852,19.5225,36252.0
2018-12-18 09:55:00,20.91,20.91,20.83,20.83,79004.0,19.5319,19.5319,19.4571,19.4571,79004.0
2018-12-18 10:00:00,20.83,20.84,20.77,20.77,60996.0,19.4571,19.4665,19.4011,19.4011,60996.0
2018-12-18 10:05:00,20.78,20.78,20.76,20.76,26400.0,19.4104,19.4104,19.3918,19.3918,26400.0
2018-12-18 10:10:00,20.76,20.76,20.73,20.74,39672.0,19.3918,19.3918,19.3637,19.3731,39672.0
2018-12-18 10:15:00,20.74,20.75,20.7,20.72,42972.0,19.3731,19.3824,19.3357,19.3544,42972.0
2018-12-18 10:20:00,20.73,20.73,20.65,20.66,36768.0,19.3637,19.3637,19.289,19.2983,36768.0
2018-12-18 10:25:00,20.66,20.66,20.63,20.64,16800.0,19.2983,19.2983,19.2703,19.2797,16800.0
2018-12-18 10:30:00,20.64,20.68,20.64,20.66,14744.0,19.2797,19.317,19.2797,19.2983,14744.0
2018-12-18 10:35:00,20.67,20.67,20.61,20.63,34992.0,19.3077,19.3077,19.2516,19.2703,34992.0
2018-12-18 10:40:00,20.63,20.65,20.56,20.56,26624.0,19.2703,19.289,19.2049,19.2049,26624.0
2018-12-18 10:45:00,20.55,20.56,20.53,20.56,28812.0,19.1956,19.2049,19.1769,19.2049,28812.0
2018-12-18 10:50:00,20.58,20.59,20.56,20.56,7316.0,19.2236,19.233,19.2049,19.2049,7316.0
2018-12-18 10:55:00,20.58,20.58,20.55,20.55,16160.0,19.2236,19.2236,19.1956,19.1956,16160.0
2018-12-18 11:00:00,20.56,20.56,20.52,20.54,17784.0,19.2049,19.2049,19.1676,19.1863,17784.0
2018-12-18 11:05:00,20.53,20.54,20.52,20.52,12188.0,19.1769,19.1863,19.1676,19.1676,12188.0
2018-12-18 11:10:00,20.52,20.53,20.51,20.52,15736.0,19.1676,19.1769,19.1582,19.1676,15736.0
2018-12-18 11:15:00,20.52,20.53,20.49,20.52,41148.0,19.1676,19.1769,19.1395,19.1676,41148.0
2018-12-18 11:20:00,20.52,20.54,20.51,20.51,13880.0,19.1676,19.1863,19.1582,19.1582,13880.0
2018-12-18 11:25:00,20.5,20.55,20.5,20.55,19312.0,19.1489,19.1956,19.1489,19.1956,19312.0
2018-12-18 11:30:00,20.56,20.6,20.54,20.6,27024.0,19.2049,19.2423,19.1863,19.2423,27024.0
2018-12-18 11:35:00,20.6,20.64,20.59,20.59,16000.0,19.2423,19.2797,19.233,19.233,16000.0
2018-12-18 11:40:00,20.6,20.61,20.58,20.58,23448.0,19.2423,19.2516,19.2236,19.2236,23448.0
2018-12-18 11:45:00,20.57,20.62,20.57,20.61,20496.0,19.2143,19.261,19.2143,19.2516,20496.0
2018-12-18 11:50:00,20.62,20.62,20.57,20.59,35684.0,19.261,19.261,19.2143,19.233,35684.0
2018-12-18 11:55:00,20.6,20.61,20.58,20.59,24000.0,19.2423,19.2516,19.2236,19.233,24000.0
2018-12-18 12:00:00,20.59,20.61,20.59,20.6,28400.0,19.233,19.2516,19.233,19.2423,28400.0
2018-12-18 12:05:00,20.61,20.66,20.61,20.64,14620.0,19.2516,19.2983,19.2516,19.2797,14620.0
2018-12-18 12:10:00,20.66,20.67,20.65,20.66,11600.0,19.2983,19.3077,19.289,19.2983,11600.0
2018-12-18 12:15:00,20.65,20.68,20.64,20.68,19980.0,19.289,19.317,19.2797,19.317,19980.0
2018-12-18 12:20:00,20.68,20.68,20.64,20.64,18564.0,19.317,19.317,19.2797,19.2797,18564.0
2018-12-18 12:25:00,20.65,20.65,20.63,20.64,10820.0,19.289,19.289,19.2703,19.2797,10820.0
2018-12-18 12:30:00,20.64,20.65,20.62,20.63,40792.0,19.2797,19.289,19.261,19.2703,40792.0
2018-12-18 12:35:00,20.63,20.63,20.61,20.62,36904.0,19.2703,19.2703,19.2516,19.261,36904.0
2018-12-18 12:40:00,20.61,20.64,20.61,20.63,35680.0,19.2516,19.2797,19.2516,19.2703,35680.0
2018-12-18 12:45:00,20.63,20.65,20.62,20.65,24668.0,19.2703,19.289,19.261,19.289,24668.0
2018-12-18 12:50:00,20.65,20.67,20.64,20.67,13760.0,19.289,19.3077,19.2797,19.3077,13760.0
2018-12-18 12:55:00,20.68,20.7,20.67,20.7,24176.0,19.317,19.3357,19.3077,19.3357,24176.0
2018-12-18 13:00:00,20.7,20.7,20.67,20.67,26400.0,19.3357,19.3357,19.3077,19.3077,26400.0
2018-12-18 13:05:00,20.67,20.68,20.65,20.66,12144.0,19.3077,19.317,19.289,19.2983,12144.0
2018-12-18 13:10:00,20.66,20.67,20.66,20.67,5600.0,19.2983,19.3077,19.2983,19.3077,5600.0
2018-12-18 13:15:00,20.66,20.66,20.64,20.64,10400.0,19.2983,19.2983,19.2797,19.2797,10400.0
2018-12-18 13:20:00,20.64,20.65,20.64,20.64,28400.0,19.2797,19.289,19.2797,19.2797,28400.0
2018-12-18 13:25:00,20.64,20.64,20.61,20.61,31116.0,19.2797,19.2797,19.2516,19.2516,31116.0
2018-12-18 13:30:00,20.61,20.61,20.57,20.58,38128.0,19.2516,19.2516,19.2143,19.2236,38128.0
2018-12-18 13:35:00,20.57,20.59,20.56,20.56,28480.0,19.2143,19.233,19.2049,19.2049,28480.0
2018-12-18 13:40:00,20.56,20.58,20.55,20.58,19480.0,19.2049,19.2236,19.1956,19.2236,19480.0
2018-12-18 13:45:00,20.58,20.59,20.57,20.59,28284.0,19.2236,19.233,19.2143,19.233,28284.0
2018-12-18 13:50:00,20.58,20.58,20.54,20.55,25128.0,19.2236,19.2236,19.1863,19.1956,25128.0
2018-12-18 13:55:00,20.54,20.54,20.52,20.53,11824.0,19.1863,19.1863,19.1676,19.1769,11824.0
2018-12-18 14:00:00,20.55,20.57,20.55,20.56,51600.0,19.1956,19.2143,19.1956,19.2049,51600.0
2018-12-18 14:05:00,20.55,20.58,20.53,20.58,35772.0,19.1956,19.2236,19.1769,19.2236,35772.0
2018-12-18 14:10:00,20.58,20.59,20.55,20.55,60688.0,19.2236,19.233,19.1956,19.1956,60688.0
2018-12-18 14:15:00,20.56,20.56,20.5,20.51,154716.0,19.2049,19.2049,19.1489,19.1582,154716.0
2018-12-18 14:20:00,20.51,20.52,20.49,20.49,42956.0,19.1582,19.1676,19.1395,19.1395,42956.0
2018-12-18 14:25:00,20.49,20.5,20.47,20.48,53708.0,19.1395,19.1489,19.1209,19.1302,53708.0
2018-12-18 14:30:00,20.48,20.48,20.42,20.43,102320.0,19.1302,19.1302,19.0742,19.0835,102320.0
2018-12-18 14:35:00,20.42,20.45,20.41,20.44,55108.0,19.0742,19.1022,19.0648,19.0928,55108.0
2018-12-18 14:40:00,20.45,20.45,20.35,20.35,65956.0,19.1022,19.1022,19.0088,19.0088,65956.0
2018-12-18 14:45:00,20.35,20.36,20.34,20.35,52676.0,19.0088,19.0181,18.9994,19.0088,52676.0
2018-12-18 14:50:00,20.35,20.36,20.33,20.35,147712.0,19.0088,19.0181,18.9901,19.0088,147712.0
2018-12-18 14:55:00,20.35,20.35,20.28,20.29,95256.0,19.0088,19.0088,18.9434,18.9527,95256.0
2018-12-18 15:00:00,20.28,20.3,20.26,20.28,102804.0,18.9434,18.9621,18.9247,18.9434,102804.0
2018-12-18 15:05:00,20.29,20.32,20.26,20.28,51436.0,18.9527,18.9808,18.9247,18.9434,51436.0
2018-12-18 15:10:00,20.28,20.32,20.27,20.29,66792.0,18.9434,18.9808,18.934,18.9527,66792.0
2018-12-18 15:15:00,20.29,20.33,20.27,20.3,73276.0,18.9527,18.9901,18.934,18.9621,73276.0
2018-12-18 15:20:00,20.3,20.32,20.29,20.32,100464.0,18.9621,18.9808,18.9527,18.9808,100464.0
2018-12-18 15:25:00,20.32,20.32,20.28,20.31,73172.0,18.9808,18.9808,18.9434,18.9714,73172.0
2018-12-18 15:30:00,20.31,20.38,20.31,20.36,49428.0,18.9714,19.0368,18.9714,19.0181,49428.0
2018-12-18 15:35:00,20.37,20.39,20.35,20.36,97636.0,19.0275,19.0461,19.0088,19.0181,97636.0
2018-12-18 15:40:00,20.36,20.39,20.35,20.37,119972.0,19.0181,19.0461,19.0088,19.0275,119972.0
2018-12-18 15:45:00,20.37,20.48,20.37,20.48,209824.0,19.0275,19.1302,19.0275,19.1302,209824.0
2018-12-18 15:50:00,20.47,20.48,20.43,20.46,197388.0,19.1209,19.1302,19.0835,19.1115,197388.0
2018-12-18 15:55:00,20.46,20.46,20.36,20.37,490240.0,19.1115,19.1115,19.0181,19.0275,490240.0
2018-12-19 09:30:00,20.47,20.47,20.34,20.42,130292.0,19.1209,19.1209,18.9994,19.0742,130292.0
2018-12-19 09:35:00,20.45,20.45,20.42,20.43,41584.0,19.1022,19.1022,19.0742,19.0835,41584.0
2018-12-19 09:40:00,20.44,20.51,20.43,20.51,26844.0,19.0928,19.1582,19.0835,19.1582,26844.0
2018-12-19 09:45:00,20.5,20.53,20.42,20.43,114584.0,19.1489,19.1769,19.0742,19.0835,114584.0
2018-12-19 09:50:00,20.43,20.55,20.43,20.53,140312.0,19.0835,19.1956,19.0835,19.1769,140312.0
2018-12-19 09:55:00,20.54,20.63,20.54,20.58,22296.0,19.1863,19.2703,19.1863,19.2236,22296.0
2018-12-19 10:00:00,20.59,20.62,20.58,20.6,19760.0,19.233,19.261,19.2236,19.2423,19760.0
2018-12-19 10:05:00,20.59,20.59,20.5,20.5,14416.0,19.233,19.233,19.1489,19.1489,14416.0
2018-12-19 10:10:00,20.5,20.55,20.49,20.55,60708.0,19.1489,19.1956,19.1395,19.1956,60708.0
2018-12-19 10:15:00,20.55,20.56,20.54,20.55,33640.0,19.1956,19.2049,19.1863,19.1956,33640.0
2018-12-19 10:20:00,20.54,20.55,20.49,20.5,121068.0,19.1863,19.1956,19.1395,19.1489,121068.0
2018-12-19 10:25:00,20.5,20.55,20.5,20.54,96688.0,19.1489,19.1956,19.1489,19.1863,96688.0
2018-12-19 10:30:00,20.57,20.61,20.55,20.58,27072.0,19.2143,19.2516,19.1956,19.2236,27072.0
2018-12-19 10:35:00,20.58,20.59,20.54,20.54,35156.0,19.2236,19.233,19.1863,19.1863,35156.0
2018-12-19 10:40:00,20.54,20.55,20.5,20.52,105416.0,19.1863,19.1956,19.1489,19.1676,105416.0
2018-12-19 10:45:00,20.52,20.56,20.5,20.54,40824.0,19.1676,19.2049,19.1489,19.1863,40824.0
2018-12-19 10:50:00,20.54,20.56,20.51,20.54,70356.0,19.1863,19.2049,19.1582,19.1863,70356.0
2018-12-19 10:55:00,20.54,20.57,20.51,20.55,226164.0,19.1863,19.2143,19.1582,19.1956,226164.0
2018-12-19 11:00:00,20.55,20.55,20.52,20.52,49200.0,19.1956,19.1956,19.1676,19.1676,49200.0
2018-12-19 11:05:00,20.53,20.53,20.5,20.5,51804.0,19.1769,19.1769,19.1489,19.1489,51804.0
2018-12-19 11:10:00,20.49,20.52,20.48,20.48,16232.0,19.1395,19.1676,19.1302,19.1302,16232.0
2018-12-19 11:15:00,20.47,20.48,20.46,20.48,9220.0,19.1209,19.1302,19.1115,19.1302,9220.0
2018-12-19 11:20:00,20.48,20.49,20.47,20.49,17392.0,19.1302,19.1395,19.1209,19.1395,17392.0
2018-12-19 11:25:00,20.49,20.52,20.49,20.51,26724.0,19.1395,19.1676,19.1395,19.1582,26724.0
2018-12-19 11:30:00,20.51,20.51,20.48,20.49,25200.0,19.1582,19.1582,19.1302,19.1395,25200.0
2018-12-19 11:35:00,20.5,20.52,20.5,20.51,16000.0,19.1489,19.1676,19.1489,19.1582,16000.0
2018-12-19 11:40:00,20.51,20.52,20.5,20.51,15604.0,19.1582,19.1676,19.1489,19.1582,15604.0
2018-12-19 11:45:00,20.51,20.52,20.49,20.52,14948.0,19.1582,19.1676,19.1395,19.1676,14948.0
2018-12-19 11:50:00,20.53,20.55,20.51,20.51,29012.0,19.1769,19.1956,19.1582,19.1582,29012.0
2018-12-19 11:55:00,20.52,20.52,20.49,20.51,30540.0,19.1676,19.1676,19.1395,19.1582,30540.0
2018-12-19 12:00:00,20.51,20.52,20.5,20.51,18656.0,19.1582,19.1676,19.1489,19.1582,18656.0
2018-12-19 12:05:00,20.51,20.55,20.51,20.54,82240.0,19.1582,19.1956,19.1582,19.1863,82240.0
2018-12-19 12:10:00,20.54,20.55,20.53,20.55,51428.0,19.1863,19.1956,19.1769,19.1956,51428.0
2018-12-19 12:15:00,20.55,20.55,20.54,20.54,43812.0,19.1956,19.1956,19.1863,19.1863,43812.0
2018-12-19 12:20:00,20.54,20.55,20.53,20.54,95060.0,19.1863,19.1956,19.1769,19.1863,95060.0
2018-12-19 12:25:00,20.54,20.55,20.52,20.53,215004.0,19.1863,19.1956,19.1676,19.1769,215004.0
2018-12-19 12:30:00,20.52,20.53,20.47,20.5,293588.0,19.1676,19.1769,19.1209,19.1489,293588.0
2018-12-19 12:35:00,20.5,20.52,20.5,20.52,54040.0,19.1489,19.1676,19.1489,19.1676,54040.0
2018-12-19 12:40:00,20.51,20.54,20.48,20.5,225024.0,19.1582,19.1863,19.1302,19.1489,225024.0
2018-12-19 12:45:00,20.5,20.51,20.49,20.51,76444.0,19.1489,19.1582,19.1395,19.1582,76444.0
2018-12-19 12:50:00,20.51,20.53,20.5,20.51,79884.0,19.1582,19.1769,19.1489,19.1582,79884.0
2018-12-19 12:55:00,20.51,20.52,20.51,20.52,36784.0,19.1582,19.1676,19.1582,19.1676,36784.0
2018-12-19 13:00:00,20.51,20.51,20.5,20.5,20440.0,19.1582,19.1582,19.1489,19.1489,20440.0
2018-12-19 13:05:00,20.5,20.51,20.48,20.48,38928.0,19.1489,19.1582,19.1302,19.1302,38928.0
2018-12-19 13:10:00,20.48,20.49,20.47,20.48,22632.0,19.1302,19.1395,19.1209,19.1302,22632.0
2018-12-19 13:15:00,20.47,20.5,20.46,20.5,18800.0,19.1209,19.1489,19.1115,19.1489,18800.0
2018-12-19 13:20:00,20.5,20.51,20.45,20.48,14800.0,19.1489,19.1582,19.1022,19.1302,14800.0
2018-12-19 13:25:00,20.47,20.5,20.47,20.5,5404.0,19.1209,19.1489,19.1209,19.1489,5404.0
2018-12-19 13:30:00,20.51,20.52,20.49,20.5,28828.0,19.1582,19.1676,19.1395,19.1489,28828.0
2018-12-19 13:35:00,20.5,20.51,20.49,20.49,33096.0,19.1489,19.1582,19.1395,19.1395,33096.0
2018-12-19 13:40:00,20.49,20.5,20.49,20.5,39420.0,19.1395,19.1489,19.1395,19.1489,39420.0
2018-12-19 13:45:00,20.5,20.5,20.47,20.48,110376.0,19.1489,19.1489,19.1209,19.1302,110376.0
2018-12-19 13:50:00,20.48,20.49,20.47,20.47,43012.0,19.1302,19.1395,19.1209,19.1209,43012.0
2018-12-19 13:55:00,20.46,20.57,20.46,20.57,71876.0,19.1115,19.2143,19.1115,19.2143,71876.0
2018-12-19 14:00:00,20.58,20.58,20.31,20.34,64408.0,19.2236,19.2236,18.9714,18.9994,64408.0
2018-12-19 14:05:00,20.34,20.38,20.29,20.35,28520.0,18.9994,19.0368,18.9527,19.0088,28520.0
2018-12-19 14:10:00,20.36,20.36,20.25,20.29,19192.0,19.0181,19.0181,18.9154,18.9527,19192.0
2018-12-19 14:15:00,20.27,20.36,20.25,20.35,27200.0,18.934,19.0181,18.9154,19.0088,27200.0
2018-12-19 14:20:00,20.34,20.38,20.31,20.37,22320.0,18.9994,19.0368,18.9714,19.0275,22320.0
2018-12-19 14:25:00,20.36,20.42,20.36,20.4,13816.0,19.0181,19.0742,19.0181,19.0555,13816.0
2018-12-19 14:30:00,20.39,20.46,20.36,20.43,16800.0,19.0461,19.1115,19.0181,19.0835,16800.0
2018-12-19 14:35:00,20.41,20.44,20.4,20.41,21200.0,19.0648,19.0928,19.0555,19.0648,21200.0
2018-12-19 14:40:00,20.4,20.4,20.19,20.19,31316.0,19.0555,19.0555,18.8593,18.8593,31316.0
2018-12-19 14:45:00,20.18,20.27,20.18,20.26,36204.0,18.85,18.934,18.85,18.9247,36204.0
2018-12-19 14:50:00,20.25,20.25,20.14,20.18,27980.0,18.9154,18.9154,18.8126,18.85,27980.0
2018-12-19 14:55:00,20.17,20.17,20.02,20.09,41876.0,18.8406,18.8406,18.7005,18.7659,41876.0
2018-12-19 15:00:00,20.07,20.07,19.96,19.97,46020.0,18.7472,18.7472,18.6445,18.6538,46020.0
2018-12-19 15:05:00,19.95,19.99,19.86,19.95,74248.0,18.6351,18.6725,18.5511,18.6351,74248.0
2018-12-19 15:10:00,19.97,20.05,19.93,20.05,36204.0,18.6538,18.7285,18.6165,18.7285,36204.0
2018-12-19 15:15:00,20.05,20.06,19.93,19.98,79216.0,18.7285,18.7379,18.6165,18.6632,79216.0
2018-12-19 15:20:00,19.98,20.06,19.93,20.03,72920.0,18.6632,18.7379,18.6165,18.7099,72920.0
2018-12-19 15:25:00,20.04,20.05,19.91,19.91,58664.0,18.7192,18.7285,18.5978,18.5978,58664.0
2018-12-19 15:30:00,19.91,19.98,19.91,19.95,119880.0,18.5978,18.6632,18.5978,18.6351,119880.0
2018-12-19 15:35:00,19.93,19.95,19.89,19.93,69692.0,18.6165,18.6351,18.5791,18.6165,69692.0
2018-12-19 15:40:00,19.92,19.92,19.85,19.9,119680.0,18.6071,18.6071,18.5417,18.5884,119680.0
2018-12-19 15:45:00,19.89,19.95,19.89,19.95,217532.0,18.5791,18.6351,18.5791,18.6351,217532.0
2018-12-19 15:50:00,19.94,19.95,19.9,19.92,236412.0,18.6258,18.6351,18.5884,18.6071,236412.0
2018-12-19 15:55:00,19.92,19.94,19.89,19.91,561284.0,18.6071,18.6258,18.5791,18.5978,561284.0
2018-12-20 09:30:00,19.9,19.97,19.79,19.95,70960.0,18.5884,18.6538,18.4857,18.6351,70960.0
2018-12-20 09:35:00,19.94,20.03,19.94,19.99,417888.0,18.6258,18.7099,18.6258,18.6725,417888.0
2018-12-20 09:40:00,19.99,20.0,19.84,19.86,44664.0,18.6725,18.6818,18.5324,18.5511,44664.0
2018-12-20 09:45:00,19.9,19.94,19.84,19.84,23416.0,18.5884,18.6258,18.5324,18.5324,23416.0
2018-12-20 09:50:00,19.85,19.87,19.82,19.85,20552.0,18.5417,18.5604,18.5137,18.5417,20552.0
2018-12-20 09:55:00,19.87,19.98,19.87,19.98,17512.0,18.5604,18.6632,18.5604,18.6632,17512.0
2018-12-20 10:00:00,19.96,20.0,19.95,19.96,127212.0,18.6445,18.6818,18.6351,18.6445,127212.0
2018-12-20 10:05:00,19.97,20.01,19.96,19.99,302036.0,18.6538,18.6912,18.6445,18.6725,302036.0
2018-12-20 10:10:00,19.98,19.99,19.95,19.97,91136.0,18.6632,18.6725,18.6351,18.6538,91136.0
2018-12-20 10:15:00,19.96,19.98,19.92,19.92,33612.0,18.6445,18.6632,18.6071,18.6071,33612.0
2018-12-20 10:20:00,19.92,19.94,19.9,19.9,42168.0,18.6071,18.6258,18.5884,18.5884,42168.0
2018-12-20 10:25:00,19.91,19.97,19.91,19.93,20000.0,18.5978,18.6538,18.5978,18.6165,20000.0
2018-12-20 10:30:00,19.94,19.98,19.92,19.96,28400.0,18.6258,18.6632,18.6071,18.6445,28400.0
2018-12-20 10:35:00,19.95,19.97,19.92,19.96,62000.0,18.6351,18.6538,18.6071,18.6445,62000.0
2018-12-20 10:40:00,19.96,20.01,19.95,19.99,66120.0,18.6445,18.6912,18.6351,18.6725,66120.0
2018-12-20 10:45:00,19.99,19.99,19.93,19.94,59032.0,18.6725,18.6725,18.6165,18.6258,59032.0
2018-12-20 10:50:00,19.93,19.95,19.91,19.92,53816.0,18.6165,18.6351,18.5978,18.6071,53816.0
2018-12-20 10:55:00,19.91,19.97,19.91,19.92,60252.0,18.5978,18.6538,18.5978,18.6071,60252.0
2018-12-20 11:00:00,19.92,19.93,19.89,19.91,44452.0,18.6071,18.6165,18.5791,18.5978,44452.0
2018-12-20 11:05:00,19.9,19.94,19.86,19.87,36000.0,18.5884,18.6258,18.5511,18.5604,36000.0
2018-12-20 11:10:00,19.88,19.91,19.87,19.89,25800.0,18.5698,18.5978,18.5604,18.5791,25800.0
2018-12-20 11:15:00,19.89,19.9,19.87,19.88,27700.0,18.5791,18.5884,18.5604,18.5698,27700.0
2018-12-20 11:20:00,19.88,19.88,19.83,19.85,32600.0,18.5698,18.5698,18.523,18.5417,32600.0
2018-12-20 11:25:00,19.86,19.87,19.83,19.86,38356.0,18.5511,18.5604,18.523,18.5511,38356.0
2018-12-20 11:30:00,19.86,19.87,19.83,19.83,21120.0,18.5511,18.5604,18.523,18.523,21120.0
2018-12-20 11:35:00,19.84,19.86,19.81,19.82,24012.0,18.5324,18.5511,18.5044,18.5137,24012.0
2018-12-20 11:40:00,19.82,19.83,19.77,19.77,22040.0,18.5137,18.523,18.467,18.467,22040.0
2018-12-20 11:45:00,19.78,19.79,19.74,19.75,26676.0,18.4763,18.4857,18.439,18.4483,26676.0
2018-12-20 11:50:00,19.75,19.75,19.67,19.72,46716.0,18.4483,18.4483,18.3736,18.4203,46716.0
2018-12-20 11:55:00,19.74,19.79,19.71,19.74,32304.0,18.439,18.4857,18.411,18.439,32304.0
2018-12-20 12:00:00,19.75,19.76,19.71,19.73,88944.0,18.4483,18.4577,18.411,18.4296,88944.0
2018-12-20 12:05:00,19.73,19.75,19.71,19.71,56756.0,18.4296,18.4483,18.411,18.411,56756.0
2018-12-20 12:10:00,19.72,19.74,19.66,19.66,26268.0,18.4203,18.439,18.3643,18.3643,26268.0
2018-12-20 12:15:00,19.67,19.73,19.65,19.73,18096.0,18.3736,18.4296,18.3549,18.4296,18096.0
2018-12-20 12:20:00,19.73,19.75,19.73,19.75,117672.0,18.4296,18.4483,18.4296,18.4483,117672.0
2018-12-20 12:25:00,19.75,19.82,19.75,19.8,16056.0,18.4483,18.5137,18.4483,18.495,16056.0
2018-12-20 12:30:00,19.81,19.84,19.78,19.81,89360.0,18.5044,18.5324,18.4763,18.5044,89360.0
2018-12-20 12:35:00,19.79,19.82,19.77,19.77,91020.0,18.4857,18.5137,18.467,18.467,91020.0
2018-12-20 12:40:00,19.77,19.77,19.73,19.74,24868.0,18.467,18.467,18.4296,18.439,24868.0
2018-12-20 12:45:00,19.74,19.75,19.73,19.75,11648.0,18.439,18.4483,18.4296,18.4483,11648.0
2018-12-20 12:50:00,19.77,19.78,19.72,19.72,16440.0,18.467,18.4763,18.4203,18.4203,16440.0
2018-12-20 12:55:00,19.71,19.77,19.7,19.77,26792.0,18.411,18.467,18.4016,18.467,26792.0
2018-12-20 13:00:00,19.75,19.75,19.7,19.71,51720.0,18.4483,18.4483,18.4016,18.411,51720.0
2018-12-20 13:05:00,19.72,19.73,19.68,19.68,54028.0,18.4203,18.4296,18.3829,18.3829,54028.0
2018-12-20 13:10:00,19.67,19.74,19.67,19.71,45684.0,18.3736,18.439,18.3736,18.411,45684.0
2018-12-20 13:15:00,19.71,19.74,19.7,19.72,31168.0,18.411,18.439,18.4016,18.4203,31168.0
2018-12-20 13:20:00,19.72,19.74,19.67,19.69,18000.0,18.4203,18.439,18.3736,18.3923,18000.0
2018-12-20 13:25:00,19.7,19.72,19.68,19.7,48636.0,18.4016,18.4203,18.3829,18.4016,48636.0
2018-12-20 13:30:00,19.68,19.68,19.65,19.66,44072.0,18.3829,18.3829,18.3549,18.3643,44072.0
2018-12-20 13:35:00,19.65,19.68,19.63,19.67,32612.0,18.3549,18.3829,18.3362,18.3736,32612.0
2018-12-20 13:40:00,19.66,19.66,19.59,19.65,30916.0,18.3643,18.3643,18.2989,18.3549,30916.0
2018-12-20 13:45:00,19.65,19.66,19.62,19.64,14888.0,18.3549,18.3643,18.3269,18.3456,14888.0
2018-12-20 13:50:00,19.63,19.64,19.6,19.62,19268.0,18.3362,18.3456,18.3082,18.3269,19268.0
2018-12-20 13:55:00,19.61,19.64,19.61,19.61,20660.0,18.3175,18.3456,18.3175,18.3175,20660.0
2018-12-20 14:00:00,19.62,19.63,19.5,19.54,48392.0,18.3269,18.3362,18.2148,18.2522,48392.0
2018-12-20 14:05:00,19.54,19.57,19.52,19.54,58812.0,18.2522,18.2802,18.2335,18.2522,58812.0
2018-12-20 14:10:00,19.54,19.54,19.43,19.47,77652.0,18.2522,18.2522,18.1494,18.1868,77652.0
2018-12-20 14:15:00,19.49,19.5,19.43,19.43,24700.0,18.2055,18.2148,18.1494,18.1494,24700.0
2018-12-20 14:20:00,19.45,19.54,19.45,19.51,30436.0,18.1681,18.2522,18.1681,18.2241,30436.0
2018-12-20 14:25:00,19.52,19.62,19.52,19.6,140560.0,18.2335,18.3269,18.2335,18.3082,140560.0
2018-12-20 14:30:00,19.6,19.63,19.6,19.62,34480.0,18.3082,18.3362,18.3082,18.3269,34480.0
2018-12-20 14:35:00,19.62,19.69,19.6,19.6,34424.0,18.3269,18.3923,18.3082,18.3082,34424.0
2018-12-20 14:40:00,19.61,19.7,19.61,19.68,119280.0,18.3175,18.4016,18.3175,18.3829,119280.0
2018-12-20 14:45:00,19.68,19.71,19.67,19.69,160452.0,18.3829,18.411,18.3736,18.3923,160452.0
2018-12-20 14:50:00,19.69,19.69,19.64,19.64,57804.0,18.3923,18.3923,18.3456,18.3456,57804.0
2018-12-20 14:55:00,19.64,19.65,19.56,19.61,77172.0,18.3456,18.3549,18.2708,18.3175,77172.0
2018-12-20 15:00:00,19.6,19.6,19.53,19.54,59272.0,18.3082,18.3082,18.2428,18.2522,59272.0
2018-12-20 15:05:00,19.55,19.58,19.48,19.57,52936.0,18.2615,18.2895,18.1961,18.2802,52936.0
2018-12-20 15:10:00,19.56,19.64,19.55,19.62,48432.0,18.2708,18.3456,18.2615,18.3269,48432.0
2018-12-20 15:15:00,19.62,19.63,19.57,19.58,45812.0,18.3269,18.3362,18.2802,18.2895,45812.0
2018-12-20 15:20:00,19.57,19.67,19.56,19.66,47604.0,18.2802,18.3736,18.2708,18.3643,47604.0
2018-12-20 15:25:00,19.65,19.66,19.58,19.58,82392.0,18.3549,18.3643,18.2895,18.2895,82392.0
2018-12-20 15:30:00,19.6,19.64,19.58,19.63,45204.0,18.3082,18.3456,18.2895,18.3362,45204.0
2018-12-20 15:35:00,19.62,19.67,19.61,19.65,56508.0,18.3269,18.3736,18.3175,18.3549,56508.0
2018-12-20 15:40:00,19.64,19.66,19.54,19.54,106064.0,18.3456,18.3643,18.2522,18.2522,106064.0
2018-12-20 15:45:00,19.53,19.55,19.5,19.52,199616.0,18.2428,18.2615,18.2148,18.2335,199616.0
2018-12-20 15:50:00,19.52,19.53,19.47,19.49,186396.0,18.2335,18.2428,18.1868,18.2055,186396.0
2018-12-20 15:55:00,19.49,19.52,19.47,19.48,743900.0,18.2055,18.2335,18.1868,18.1961,743900.0
2018-12-21 09:30:00,19.31,19.5,19.04,19.44,1430276.0,18.0373,18.2148,17.7851,18.1588,1430276.0
2018-12-21 09:35:00,19.43,19.47,19.29,19.34,97020.0,18.1494,18.1868,18.0186,18.0653,97020.0
2018-12-21 09:40:00,19.35,19.43,19.34,19.4,113512.0,18.0747,18.1494,18.0653,18.1214,113512.0
2018-12-21 09:45:00,19.39,19.41,19.32,19.36,155168.0,18.112,18.1307,18.0467,18.084,155168.0
2018-12-21 09:50:00,19.36,19.41,19.34,19.36,103064.0,18.084,18.1307,18.0653,18.084,103064.0
2018-12-21 09:55:00,19.37,19.5,19.36,19.49,56832.0,18.0934,18.2148,18.084,18.2055,56832.0
2018-12-21 10:00:00,19.49,19.6,19.46,19.6,59576.0,18.2055,18.3082,18.1774,18.3082,59576.0
2018-12-21 10:05:00,19.6,19.62,19.56,19.59,69040.0,18.3082,18.3269,18.2708,18.2989,69040.0
2018-12-21 10:10:00,19.6,19.79,19.6,19.76,82100.0,18.3082,18.4857,18.3082,18.4577,82100.0
2018-12-21 10:15:00,19.75,19.91,19.75,19.9,97108.0,18.4483,18.5978,18.4483,18.5884,97108.0
2018-12-21 10:20:00,19.9,19.96,19.82,19.87,132696.0,18.5884,18.6445,18.5137,18.5604,132696.0
2018-12-21 10:25:00,19.87,19.87,19.77,19.78,39868.0,18.5604,18.5604,18.467,18.4763,39868.0
2018-12-21 10:30:00,19.79,19.83,19.77,19.77,47732.0,18.4857,18.523,18.467,18.467,47732.0
2018-12-21 10:35:00,19.77,19.81,19.74,19.8,61528.0,18.467,18.5044,18.439,18.495,61528.0
2018-12-21 10:40:00,19.79,19.8,19.75,19.78,61452.0,18.4857,18.495,18.4483,18.4763,61452.0
2018-12-21 10:45:00,19.79,19.84,19.77,19.8,44028.0,18.4857,18.5324,18.467,18.495,44028.0
2018-12-21 10:50:00,19.81,19.83,19.78,19.78,78136.0,18.5044,18.523,18.4763,18.4763,78136.0
2018-12-21 10:55:00,19.79,19.8,19.75,19.77,44108.0,18.4857,18.495,18.4483,18.467,44108.0
2018-12-21 11:00:00,19.77,19.77,19.69,19.7,93336.0,18.467,18.467,18.3923,18.4016,93336.0
2018-12-21 11:05:00,19.7,19.71,19.62,19.63,154996.0,18.4016,18.411,18.3269,18.3362,154996.0
2018-12-21 11:10:00,19.63,19.67,19.62,19.65,42200.0,18.3362,18.3736,18.3269,18.3549,42200.0
2018-12-21 11:15:00,19.64,19.7,19.64,19.68,38464.0,18.3456,18.4016,18.3456,18.3829,38464.0
2018-12-21 11:20:00,19.68,19.72,19.67,19.71,28272.0,18.3829,18.4203,18.3736,18.411,28272.0
2018-12-21 11:25:00,19.7,19.78,19.7,19.78,80952.0,18.4016,18.4763,18.4016,18.4763,80952.0
2018-12-21 11:30:00,19.78,19.79,19.73,19.75,59664.0,18.4763,18.4857,18.4296,18.4483,59664.0
2018-12-21 11:35:00,19.74,19.77,19.72,19.73,262184.0,18.439,18.467,18.4203,18.4296,262184.0
2018-12-21 11:40:00,19.72,19.74,19.71,19.74,122416.0,18.4203,18.439,18.411,18.439,122416.0
2018-12-21 11:45:00,19.73,19.75,19.69,19.69,378616.0,18.4296,18.4483,18.3923,18.3923,378616.0
2018-12-21 11:50:00,19.69,19.73,19.68,19.71,54184.0,18.3923,18.4296,18.3829,18.411,54184.0
2018-12-21 11:55:00,19.71,19.73,19.67,19.68,22608.0,18.411,18.4296,18.3736,18.3829,22608.0
2018-12-21 12:00:00,19.69,19.71,19.67,19.7,34124.0,18.3923,18.411,18.3736,18.4016,34124.0
2018-12-21 12:05:00,19.69,19.7,19.65,19.67,55772.0,18.3923,18.4016,18.3549,18.3736,55772.0
2018-12-21 12:10:00,19.66,19.66,19.6,19.61,177200.0,18.3643,18.3643,18.3082,18.3175,177200.0
2018-12-21 12:15:00,19.61,19.62,19.58,19.59,91956.0,18.3175,18.3269,18.2895,18.2989,91956.0
2018-12-21 12:20:00,19.59,19.6,19.55,19.58,151328.0,18.2989,18.3082,18.2615,18.2895,151328.0
2018-12-21 12:25:00,19.57,19.58,19.53,19.55,95452.0,18.2802,18.2895,18.2428,18.2615,95452.0
2018-12-21 12:30:00,19.54,19.57,19.5,19.56,131468.0,18.2522,18.2802,18.2148,18.2708,131468.0
2018-12-21 12:35:00,19.55,19.62,19.55,19.61,69572.0,18.2615,18.3269,18.2615,18.3175,69572.0
2018-12-21 12:40:00,19.61,19.63,19.59,19.6,54476.0,18.3175,18.3362,18.2989,18.3082,54476.0
2018-12-21 12:45:00,19.6,19.66,19.6,19.62,211364.0,18.3082,18.3643,18.3082,18.3269,211364.0
2018-12-21 12:50:00,19.61,19.64,19.56,19.56,65900.0,18.3175,18.3456,18.2708,18.2708,65900.0
2018-12-21 12:55:00,19.57,19.59,19.52,19.53,84436.0,18.2802,18.2989,18.2335,18.2428,84436.0
2018-12-21 13:00:00,19.54,19.57,19.52,19.53,49288.0,18.2522,18.2802,18.2335,18.2428,49288.0
2018-12-21 13:05:00,19.53,19.56,19.49,19.56,63016.0,18.2428,18.2708,18.2055,18.2708,63016.0
2018-12-21 13:10:00,19.56,19.56,19.48,19.51,157832.0,18.2708,18.2708,18.1961,18.2241,157832.0
2018-12-21 13:15:00,19.5,19.53,19.49,19.51,75668.0,18.2148,18.2428,18.2055,18.2241,75668.0
2018-12-21 13:20:00,19.51,19.57,19.5,19.56,34424.0,18.2241,18.2802,18.2148,18.2708,34424.0
2018-12-21 13:25:00,19.56,19.59,19.54,19.55,62688.0,18.2708,18.2989,18.2522,18.2615,62688.0
2018-12-21 13:30:00,19.55,19.6,19.54,19.6,53128.0,18.2615,18.3082,18.2522,18.3082,53128.0
2018-12-21 13:35:00,19.6,19.61,19.56,19.59,42840.0,18.3082,18.3175,18.2708,18.2989,42840.0
2018-12-21 13:40:00,19.58,19.64,19.57,19.64,56644.0,18.2895,18.3456,18.2802,18.3456,56644.0
2018-12-21 13:45:00,19.64,19.64,19.6,19.6,78680.0,18.3456,18.3456,18.3082,18.3082,78680.0
2018-12-21 13:50:00,19.6,19.62,19.54,19.57,54312.0,18.3082,18.3269,18.2522,18.2802,54312.0
2018-12-21 13:55:00,19.57,19.61,19.56,19.59,112212.0,18.2802,18.3175,18.2708,18.2989,112212.0
2018-12-21 14:00:00,19.58,19.64,19.58,19.59,62716.0,18.2895,18.3456,18.2895,18.2989,62716.0
2018-12-21 14:05:00,19.59,19.6,19.58,19.59,23472.0,18.2989,18.3082,18.2895,18.2989,23472.0
2018-12-21 14:10:00,19.59,19.61,19.58,19.59,86428.0,18.2989,18.3175,18.2895,18.2989,86428.0
2018-12-21 14:15:00,19.61,19.66,19.58,19.66,42744.0,18.3175,18.3643,18.2895,18.3643,42744.0
2018-12-21 14:20:00,19.66,19.67,19.63,19.65,29976.0,18.3643,18.3736,18.3362,18.3549,29976.0
2018-12-21 14:25:00,19.63,19.64,19.61,19.63,51896.0,18.3362,18.3456,18.3175,18.3362,51896.0
2018-12-21 14:30:00,19.63,19.65,19.61,19.64,53616.0,18.3362,18.3549,18.3175,18.3456,53616.0
2018-12-21 14:35:00,19.64,19.66,19.63,19.63,49800.0,18.3456,18.3643,18.3362,18.3362,49800.0
2018-12-21 14:40:00,19.62,19.65,19.61,19.64,80380.0,18.3269,18.3549,18.3175,18.3456,80380.0
2018-12-21 14:45:00,19.64,19.66,19.63,19.66,77464.0,18.3456,18.3643,18.3362,18.3643,77464.0
2018-12-21 14:50:00,19.66,19.71,19.64,19.65,71308.0,18.3643,18.411,18.3456,18.3549,71308.0
2018-12-21 14:55:00,19.65,19.66,19.59,19.61,57304.0,18.3549,18.3643,18.2989,18.3175,57304.0
2018-12-21 15:00:00,19.62,19.65,19.59,19.61,53920.0,18.3269,18.3549,18.2989,18.3175,53920.0
2018-12-21 15:05:00,19.6,19.61,19.54,19.56,52896.0,18.3082,18.3175,18.2522,18.2708,52896.0
2018-12-21 15:10:00,19.55,19.55,19.46,19.47,70916.0,18.2615,18.2615,18.1774,18.1868,70916.0
2018-12-21 15:15:00,19.48,19.5,19.43,19.46,103600.0,18.1961,18.2148,18.1494,18.1774,103600.0
2018-12-21 15:20:00,19.46,19.48,19.44,19.47,85752.0,18.1774,18.1961,18.1588,18.1868,85752.0
2018-12-21 15:25:00,19.46,19.47,19.41,19.41,93756.0,18.1774,18.1868,18.1307,18.1307,93756.0
2018-12-21 15:30:00,19.41,19.45,19.41,19.44,105532.0,18.1307,18.1681,18.1307,18.1588,105532.0
2018-12-21 15:35:00,19.43,19.43,19.39,19.4,123748.0,18.1494,18.1494,18.112,18.1214,123748.0
2018-12-21 15:40:00,19.39,19.43,19.38,19.42,109972.0,18.112,18.1494,18.1027,18.1401,109972.0
2018-12-21 15:45:00,19.41,19.46,19.4,19.42,173300.0,18.1307,18.1774,18.1214,18.1401,173300.0
2018-12-21 15:50:00,19.42,19.43,19.37,19.38,210068.0,18.1401,18.1494,18.0934,18.1027,210068.0
2018-12-21 15:55:00,19.38,19.39,19.31,19.32,771524.0,18.1027,18.112,18.0373,18.0467,771524.0
2018-12-24 09:30:00,19.15,19.29,19.15,19.2,91336.0,17.8879,18.0186,17.8879,17.9346,91336.0
2018-12-24 09:35:00,19.22,19.24,19.19,19.22,15532.0,17.9533,17.9719,17.9252,17.9533,15532.0
2018-12-24 09:40:00,19.22,19.23,19.15,19.15,24064.0,17.9533,17.9626,17.8879,17.8879,24064.0
2018-12-24 09:45:00,19.14,19.15,19.06,19.08,34396.0,17.8785,17.8879,17.8038,17.8225,34396.0
2018-12-24 09:50:00,19.07,19.11,19.02,19.02,29356.0,17.8131,17.8505,17.7664,17.7664,29356.0
2018-12-24 09:55:00,19.02,19.03,18.98,19.03,28400.0,17.7664,17.7758,17.7291,17.7758,28400.0
2018-12-24 10:00:00,19.06,19.11,19.06,19.1,22916.0,17.8038,17.8505,17.8038,17.8412,22916.0
2018-12-24 10:05:00,19.1,19.1,18.98,19.0,28896.0,17.8412,17.8412,17.7291,17.7478,28896.0
2018-12-24 10:10:00,19.02,19.12,19.02,19.09,37872.0,17.7664,17.8598,17.7664,17.8318,37872.0
2018-12-24 10:15:00,19.09,19.09,19.04,19.06,20032.0,17.8318,17.8318,17.7851,17.8038,20032.0
2018-12-24 10:20:00,19.06,19.14,19.05,19.11,39852.0,17.8038,17.8785,17.7945,17.8505,39852.0
2018-12-24 10:25:00,19.11,19.18,19.1,19.14,16164.0,17.8505,17.9159,17.8412,17.8785,16164.0
2018-12-24 10:30:00,19.15,19.18,19.13,19.15,27600.0,17.8879,17.9159,17.8692,17.8879,27600.0
2018-12-24 10:35:00,19.17,19.23,19.16,19.23,27200.0,17.9065,17.9626,17.8972,17.9626,27200.0
2018-12-24 10:40:00,19.24,19.32,19.24,19.28,37616.0,17.9719,18.0467,17.9719,18.0093,37616.0
2018-12-24 10:45:00,19.29,19.29,19.23,19.28,32120.0,18.0186,18.0186,17.9626,18.0093,32120.0
2018-12-24 10:50:00,19.26,19.26,19.22,19.22,39528.0,17.9906,17.9906,17.9533,17.9533,39528.0
2018-12-24 10:55:00,19.22,19.23,19.17,19.2,34000.0,17.9533,17.9626,17.9065,17.9346,34000.0
2018-12-24 11:00:00,19.21,19.25,19.12,19.12,44268.0,17.9439,17.9813,17.8598,17.8598,44268.0
2018-12-24 11:05:00,19.13,19.15,19.1,19.12,29132.0,17.8692,17.8879,17.8412,17.8598,29132.0
2018-12-24 11:10:00,19.11,19.12,19.09,19.11,28100.0,17.8505,17.8598,17.8318,17.8505,28100.0
2018-12-24 11:15:00,19.1,19.1,19.05,19.09,58828.0,17.8412,17.8412,17.7945,17.8318,58828.0
2018-12-24 11:20:00,19.11,19.11,19.03,19.03,17620.0,17.8505,17.8505,17.7758,17.7758,17620.0
2018-12-24 11:25:00,19.05,19.06,18.98,19.02,33036.0,17.7945,17.8038,17.7291,17.7664,33036.0
2018-12-24 11:30:00,19.01,19.07,19.0,19.06,26012.0,17.7571,17.8131,17.7478,17.8038,26012.0
2018-12-24 11:35:00,19.05,19.06,19.02,19.05,27832.0,17.7945,17.8038,17.7664,17.7945,27832.0
2018-12-24 11:40:00,19.07,19.09,19.04,19.05,25200.0,17.8131,17.8318,17.7851,17.7945,25200.0
2018-12-24 11:45:00,19.05,19.05,18.98,18.99,36392.0,17.7945,17.7945,17.7291,17.7384,36392.0
2018-12-24 11:50:00,18.99,19.05,18.97,19.05,47080.0,17.7384,17.7945,17.7197,17.7945,47080.0
2018-12-24 11:55:00,19.04,19.08,19.03,19.04,71892.0,17.7851,17.8225,17.7758,17.7851,71892.0
2018-12-24 12:00:00,19.05,19.11,19.05,19.08,92564.0,17.7945,17.8505,17.7945,17.8225,92564.0
2018-12-24 12:05:00,19.09,19.09,19.05,19.05,71060.0,17.8318,17.8318,17.7945,17.7945,71060.0
2018-12-24 12:10:00,19.05,19.08,19.03,19.06,55908.0,17.7945,17.8225,17.7758,17.8038,55908.0
2018-12-24 12:15:00,19.05,19.09,19.05,19.07,56440.0,17.7945,17.8318,17.7945,17.8131,56440.0
2018-12-24 12:20:00,19.05,19.06,19.01,19.05,65220.0,17.7945,17.8038,17.7571,17.7945,65220.0
2018-12-24 12:25:00,19.05,19.12,19.04,19.07,56160.0,17.7945,17.8598,17.7851,17.8131,56160.0
2018-12-24 12:30:00,19.08,19.11,19.05,19.08,49768.0,17.8225,17.8505,17.7945,17.8225,49768.0
2018-12-24 12:35:00,19.08,19.1,19.06,19.08,50896.0,17.8225,17.8412,17.8038,17.8225,50896.0
2018-12-24 12:40:00,19.07,19.09,19.06,19.08,64156.0,17.8131,17.8318,17.8038,17.8225,64156.0
2018-12-24 12:45:00,19.08,19.08,19.03,19.05,80340.0,17.8225,17.8225,17.7758,17.7945,80340.0
2018-12-24 12:50:00,19.06,19.06,19.03,19.05,145268.0,17.8038,17.8038,17.7758,17.7945,145268.0
2018-12-24 12:55:00,19.06,19.06,18.92,18.95,336048.0,17.8038,17.8038,17.673,17.701,336048.0
2018-12-26 09:30:00,18.99,19.07,18.96,19.01,71780.0,17.7384,17.8131,17.7104,17.7571,71780.0
2018-12-26 09:35:00,19.04,19.11,19.0,19.1,33480.0,17.7851,17.8505,17.7478,17.8412,33480.0
2018-12-26 09:40:00,19.08,19.08,19.01,19.03,17600.0,17.8225,17.8225,17.7571,17.7758,17600.0
2018-12-26 09:45:00,19.03,19.05,19.0,19.04,18596.0,17.7758,17.7945,17.7478,17.7851,18596.0
2018-12-26 09:50:00,19.06,19.06,19.0,19.03,34000.0,17.8038,17.8038,17.7478,17.7758,34000.0
2018-12-26 09:55:00,19.03,19.04,19.0,19.01,41372.0,17.7758,17.7851,17.7478,17.7571,41372.0
2018-12-26 10:00:00,19.01,19.04,18.96,18.96,31048.0,17.7571,17.7851,17.7104,17.7104,31048.0
2018-12-26 10:05:00,18.97,18.97,18.91,18.93,28348.0,17.7197,17.7197,17.6637,17.6824,28348.0
2018-12-26 10:10:00,18.93,18.94,18.85,18.87,41992.0,17.6824,17.6917,17.6076,17.6263,41992.0
2018-12-26 10:15:00,18.86,18.89,18.81,18.85,40164.0,17.617,17.645,17.5703,17.6076,40164.0
2018-12-26 10:20:00,18.83,18.95,18.83,18.95,46108.0,17.589,17.701,17.589,17.701,46108.0
2018-12-26 10:25:00,18.96,18.97,18.93,18.93,65684.0,17.7104,17.7197,17.6824,17.6824,65684.0
2018-12-26 10:30:00,18.93,18.93,18.86,18.87,69456.0,17.6824,17.6824,17.617,17.6263,69456.0
2018-12-26 10:35:00,18.87,18.88,18.83,18.85,27696.0,17.6263,17.6357,17.589,17.6076,27696.0
2018-12-26 10:40:00,18.86,18.88,18.84,18.84,29352.0,17.617,17.6357,17.5983,17.5983,29352.0
2018-12-26 10:45:00,18.85,18.88,18.84,18.88,26128.0,17.6076,17.6357,17.5983,17.6357,26128.0
2018-12-26 10:50:00,18.88,18.89,18.78,18.78,30400.0,17.6357,17.645,17.5423,17.5423,30400.0
2018-12-26 10:55:00,18.8,18.81,18.79,18.81,12844.0,17.5609,17.5703,17.5516,17.5703,12844.0
2018-12-26 11:00:00,18.8,18.86,18.79,18.85,23200.0,17.5609,17.617,17.5516,17.6076,23200.0
2018-12-26 11:05:00,18.86,18.87,18.81,18.84,24080.0,17.617,17.6263,17.5703,17.5983,24080.0
2018-12-26 11:10:00,18.86,18.88,18.86,18.88,17436.0,17.617,17.6357,17.617,17.6357,17436.0
2018-12-26 11:15:00,18.88,18.96,18.88,18.96,16608.0,17.6357,17.7104,17.6357,17.7104,16608.0
2018-12-26 11:20:00,18.96,18.97,18.93,18.94,8400.0,17.7104,17.7197,17.6824,17.6917,8400.0
2018-12-26 11:25:00,18.93,18.99,18.93,18.97,39264.0,17.6824,17.7384,17.6824,17.7197,39264.0
2018-12-26 11:30:00,18.97,18.99,18.96,18.97,32044.0,17.7197,17.7384,17.7104,17.7197,32044.0
2018-12-26 11:35:00,18.95,19.0,18.95,18.99,47004.0,17.701,17.7478,17.701,17.7384,47004.0
2018-12-26 11:40:00,18.99,19.02,18.98,19.02,24448.0,17.7384,17.7664,17.7291,17.7664,24448.0
2018-12-26 11:45:00,19.01,19.01,18.98,19.01,23200.0,17.7571,17.7571,17.7291,17.7571,23200.0
2018-12-26 11:50:00,19.01,19.02,18.98,19.02,31356.0,17.7571,17.7664,17.7291,17.7664,31356.0
2018-12-26 11:55:00,19.03,19.1,19.03,19.1,31340.0,17.7758,17.8412,17.7758,17.8412,31340.0
2018-12-26 12:00:00,19.1,19.12,19.09,19.1,26856.0,17.8412,17.8598,17.8318,17.8412,26856.0
2018-12-26 12:05:00,19.12,19.17,19.12,19.17,21216.0,17.8598,17.9065,17.8598,17.9065,21216.0
2018-12-26 12:10:00,19.17,19.26,19.17,19.25,41964.0,17.9065,17.9906,17.9065,17.9813,41964.0
2018-12-26 12:15:00,19.25,19.25,19.18,19.2,43472.0,17.9813,17.9813,17.9159,17.9346,43472.0
2018-12-26 12:20:00,19.21,19.23,19.18,19.2,37104.0,17.9439,17.9626,17.9159,17.9346,37104.0
2018-12-26 12:25:00,19.21,19.22,19.17,19.17,50500.0,17.9439,17.9533,17.9065,17.9065,50500.0
2018-12-26 12:30:00,19.19,19.19,19.16,19.16,36160.0,17.9252,17.9252,17.8972,17.8972,36160.0
2018-12-26 12:35:00,19.17,19.21,19.16,19.2,59108.0,17.9065,17.9439,17.8972,17.9346,59108.0
2018-12-26 12:40:00,19.2,19.23,19.19,19.23,19440.0,17.9346,17.9626,17.9252,17.9626,19440.0
2018-12-26 12:45:00,19.23,19.25,19.21,19.22,24156.0,17.9626,17.9813,17.9439,17.9533,24156.0
2018-12-26 12:50:00,19.22,19.25,19.22,19.23,18116.0,17.9533,17.9813,17.9533,17.9626,18116.0
2018-12-26 12:55:00,19.23,19.25,19.22,19.24,17012.0,17.9626,17.9813,17.9533,17.9719,17012.0
2018-12-26 13:00:00,19.24,19.25,19.17,19.17,32520.0,17.9719,17.9813,17.9065,17.9065,32520.0
2018-12-26 13:05:00,19.17,19.18,19.15,19.17,58732.0,17.9065,17.9159,17.8879,17.9065,58732.0
2018-12-26 13:10:00,19.18,19.18,19.11,19.13,38668.0,17.9159,17.9159,17.8505,17.8692,38668.0
2018-12-26 13:15:00,19.12,19.13,19.1,19.11,28528.0,17.8598,17.8692,17.8412,17.8505,28528.0
2018-12-26 13:20:00,19.11,19.14,19.1,19.13,24880.0,17.8505,17.8785,17.8412,17.8692,24880.0
2018-12-26 13:25:00,19.12,19.16,19.12,19.13,24376.0,17.8598,17.8972,17.8598,17.8692,24376.0
2018-12-26 13:30:00,19.14,19.16,19.13,19.14,29556.0,17.8785,17.8972,17.8692,17.8785,29556.0
2018-12-26 13:35:00,19.13,19.16,19.12,19.16,15200.0,17.8692,17.8972,17.8598,17.8972,15200.0
2018-12-26 13:40:00,19.17,19.2,19.17,19.18,22544.0,17.9065,17.9346,17.9065,17.9159,22544.0
2018-12-26 13:45:00,19.19,19.23,19.19,19.21,18820.0,17.9252,17.9626,17.9252,17.9439,18820.0
2018-12-26 13:50:00,19.21,19.29,19.21,19.29,26088.0,17.9439,18.0186,17.9439,18.0186,26088.0
2018-12-26 13:55:00,19.29,19.31,19.29,19.3,19724.0,18.0186,18.0373,18.0186,18.028,19724.0
2018-12-26 14:00:00,19.31,19.31,19.28,19.29,43488.0,18.0373,18.0373,18.0093,18.0186,43488.0
2018-12-26 14:05:00,19.29,19.29,19.26,19.27,24876.0,18.0186,18.0186,17.9906,18.0,24876.0
2018-12-26 14:10:00,19.27,19.3,19.26,19.26,31408.0,18.0,18.028,17.9906,17.9906,31408.0
2018-12-26 14:15:00,19.27,19.29,19.19,19.21,53256.0,18.0,18.0186,17.9252,17.9439,53256.0
2018-12-26 14:20:00,19.21,19.23,19.2,19.23,22560.0,17.9439,17.9626,17.9346,17.9626,22560.0
2018-12-26 14:25:00,19.23,19.23,19.2,19.22,41744.0,17.9626,17.9626,17.9346,17.9533,41744.0
2018-12-26 14:30:00,19.22,19.27,19.21,19.27,111884.0,17.9533,18.0,17.9439,18.0,111884.0
2018-12-26 14:35:00,19.27,19.29,19.26,19.29,35204.0,18.0,18.0186,17.9906,18.0186,35204.0
2018-12-26 14:40:00,19.29,19.3,19.25,19.27,44144.0,18.0186,18.028,17.9813,18.0,44144.0
2018-12-26 14:45:00,19.27,19.27,19.22,19.22,49368.0,18.0,18.0,17.9533,17.9533,49368.0
2018-12-26 14:50:00,19.22,19.28,19.22,19.26,41924.0,17.9533,18.0093,17.9533,17.9906,41924.0
2018-12-26 14:55:00,19.26,19.32,19.25,19.32,41192.0,17.9906,18.0467,17.9813,18.0467,41192.0
2018-12-26 15:00:00,19.33,19.33,19.29,19.31,43664.0,18.056,18.056,18.0186,18.0373,43664.0
2018-12-26 15:05:00,19.31,19.36,19.31,19.34,39228.0,18.0373,18.084,18.0373,18.0653,39228.0
2018-12-26 15:10:00,19.34,19.38,19.34,19.37,31756.0,18.0653,18.1027,18.0653,18.0934,31756.0
2018-12-26 15:15:00,19.37,19.39,19.36,19.36,64216.0,18.0934,18.112,18.084,18.084,64216.0
2018-12-26 15:20:00,19.36,19.42,19.36,19.41,183632.0,18.084,18.1401,18.084,18.1307,183632.0
2018-12-26 15:25:00,19.41,19.43,19.41,19.42,49972.0,18.1307,18.1494,18.1307,18.1401,49972.0
2018-12-26 15:30:00,19.42,19.48,19.42,19.46,55308.0,18.1401,18.1961,18.1401,18.1774,55308.0
2018-12-26 15:35:00,19.46,19.54,19.46,19.54,83432.0,18.1774,18.2522,18.1774,18.2522,83432.0
2018-12-26 15:40:00,19.54,19.61,19.52,19.61,105452.0,18.2522,18.3175,18.2335,18.3175,105452.0
2018-12-26 15:45:00,19.62,19.64,19.56,19.57,156676.0,18.3269,18.3456,18.2708,18.2802,156676.0
2018-12-26 15:50:00,19.57,19.66,19.57,19.66,169164.0,18.2802,18.3643,18.2802,18.3643,169164.0
2018-12-26 15:55:00,19.66,19.72,19.66,19.71,441700.0,18.3643,18.4203,18.3643,18.411,441700.0
2018-12-27 09:30:00,19.41,19.53,19.41,19.46,78400.0,18.1307,18.2428,18.1307,18.1774,78400.0
2018-12-27 09:35:00,19.51,19.56,19.47,19.53,12668.0,18.2241,18.2708,18.1868,18.2428,12668.0
2018-12-27 09:40:00,19.51,19.52,19.48,19.48,12780.0,18.2241,18.2335,18.1961,18.1961,12780.0
2018-12-27 09:45:00,19.46,19.46,19.43,19.43,3600.0,18.1774,18.1774,18.1494,18.1494,3600.0
2018-12-27 09:50:00,19.35,19.36,19.33,19.36,7092.0,18.0747,18.084,18.056,18.084,7092.0
2018-12-27 09:55:00,19.39,19.46,19.36,19.44,16412.0,18.112,18.1774,18.084,18.1588,16412.0
2018-12-27 10:00:00,19.44,19.48,19.43,19.45,14392.0,18.1588,18.1961,18.1494,18.1681,14392.0
2018-12-27 10:05:00,19.46,19.46,19.42,19.42,15840.0,18.1774,18.1774,18.1401,18.1401,15840.0
2018-12-27 10:10:00,19.43,19.45,19.42,19.45,16088.0,18.1494,18.1681,18.1401,18.1681,16088.0
2018-12-27 10:15:00,19.44,19.52,19.43,19.43,25884.0,18.1588,18.2335,18.1494,18.1494,25884.0
2018-12-27 10:20:00,19.44,19.47,19.43,19.45,8180.0,18.1588,18.1868,18.1494,18.1681,8180.0
2018-12-27 10:25:00,19.46,19.48,19.45,19.46,8040.0,18.1774,18.1961,18.1681,18.1774,8040.0
2018-12-27 10:30:00,19.45,19.51,19.41,19.51,21264.0,18.1681,18.2241,18.1307,18.2241,21264.0
2018-12-27 10:35:00,19.51,19.53,19.46,19.47,21200.0,18.2241,18.2428,18.1774,18.1868,21200.0
2018-12-27 10:40:00,19.47,19.56,19.47,19.55,22912.0,18.1868,18.2708,18.1868,18.2615,22912.0
2018-12-27 10:45:00,19.55,19.56,19.5,19.53,25192.0,18.2615,18.2708,18.2148,18.2428,25192.0
2018-12-27 10:50:00,19.51,19.53,19.48,19.48,21160.0,18.2241,18.2428,18.1961,18.1961,21160.0
2018-12-27 10:55:00,19.47,19.51,19.46,19.49,17084.0,18.1868,18.2241,18.1774,18.2055,17084.0
2018-12-27 11:00:00,19.49,19.49,19.44,19.47,13200.0,18.2055,18.2055,18.1588,18.1868,13200.0
2018-12-27 11:05:00,19.48,19.5,19.47,19.48,16176.0,18.1961,18.2148,18.1868,18.1961,16176.0
2018-12-27 11:10:00,19.47,19.5,19.46,19.47,70972.0,18.1868,18.2148,18.1774,18.1868,70972.0
2018-12-27 11:15:00,19.48,19.52,19.47,19.51,10752.0,18.1961,18.2335,18.1868,18.2241,10752.0
2018-12-27 11:20:00,19.53,19.55,19.52,19.55,10368.0,18.2428,18.2615,18.2335,18.2615,10368.0
2018-12-27 11:25:00,19.55,19.63,19.55,19.62,16748.0,18.2615,18.3362,18.2615,18.3269,16748.0
2018-12-27 11:30:00,19.62,19.64,19.6,19.6,30000.0,18.3269,18.3456,18.3082,18.3082,30000.0
2018-12-27 11:35:00,19.61,19.61,19.56,19.6,17600.0,18.3175,18.3175,18.2708,18.3082,17600.0
2018-12-27 11:40:00,19.57,19.59,19.53,19.54,19368.0,18.2802,18.2989,18.2428,18.2522,19368.0
2018-12-27 11:45:00,19.53,19.55,19.52,19.53,11200.0,18.2428,18.2615,18.2335,18.2428,11200.0
2018-12-27 11:50:00,19.52,19.55,19.51,19.52,15600.0,18.2335,18.2615,18.2241,18.2335,15600.0
2018-12-27 11:55:00,19.52,19.57,19.51,19.55,29948.0,18.2335,18.2802,18.2241,18.2615,29948.0
2018-12-27 12:00:00,19.52,19.55,19.51,19.52,14748.0,18.2335,18.2615,18.2241,18.2335,14748.0
2018-12-27 12:05:00,19.52,19.54,19.51,19.53,15560.0,18.2335,18.2522,18.2241,18.2428,15560.0
2018-12-27 12:10:00,19.52,19.55,19.52,19.55,8800.0,18.2335,18.2615,18.2335,18.2615,8800.0
2018-12-27 12:15:00,19.55,19.64,19.55,19.63,61312.0,18.2615,18.3456,18.2615,18.3362,61312.0
2018-12-27 12:20:00,19.63,19.63,19.6,19.63,39928.0,18.3362,18.3362,18.3082,18.3362,39928.0
2018-12-27 12:25:00,19.63,19.63,19.5,19.52,27004.0,18.3362,18.3362,18.2148,18.2335,27004.0
2018-12-27 12:30:00,19.51,19.53,19.5,19.53,21476.0,18.2241,18.2428,18.2148,18.2428,21476.0
2018-12-27 12:35:00,19.55,19.55,19.53,19.54,9600.0,18.2615,18.2615,18.2428,18.2522,9600.0
2018-12-27 12:40:00,19.54,19.54,19.47,19.49,24748.0,18.2522,18.2522,18.1868,18.2055,24748.0
2018-12-27 12:45:00,19.49,19.53,19.47,19.53,19268.0,18.2055,18.2428,18.1868,18.2428,19268.0
2018-12-27 12:50:00,19.53,19.57,19.52,19.57,14008.0,18.2428,18.2802,18.2335,18.2802,14008.0
2018-12-27 12:55:00,19.58,19.58,19.55,19.57,13536.0,18.2895,18.2895,18.2615,18.2802,13536.0
2018-12-27 13:00:00,19.56,19.59,19.55,19.57,18100.0,18.2708,18.2989,18.2615,18.2802,18100.0
2018-12-27 13:05:00,19.58,19.61,19.58,19.61,8212.0,18.2895,18.3175,18.2895,18.3175,8212.0
2018-12-27 13:10:00,19.61,19.62,19.58,19.59,17796.0,18.3175,18.3269,18.2895,18.2989,17796.0
2018-12-27 13:15:00,19.6,19.6,19.56,19.57,13232.0,18.3082,18.3082,18.2708,18.2802,13232.0
2018-12-27 13:20:00,19.55,19.55,19.53,19.54,9600.0,18.2615,18.2615,18.2428,18.2522,9600.0
2018-12-27 13:25:00,19.54,19.55,19.52,19.52,11844.0,18.2522,18.2615,18.2335,18.2335,11844.0
2018-12-27 13:30:00,19.52,19.55,19.51,19.55,11600.0,18.2335,18.2615,18.2241,18.2615,11600.0
2018-12-27 13:35:00,19.55,19.55,19.53,19.54,10400.0,18.2615,18.2615,18.2428,18.2522,10400.0
2018-12-27 13:40:00,19.52,19.54,19.52,19.52,8800.0,18.2335,18.2522,18.2335,18.2335,8800.0
2018-12-27 13:45:00,19.52,19.53,19.45,19.45,24600.0,18.2335,18.2428,18.1681,18.1681,24600.0
2018-12-27 13:50:00,19.45,19.45,19.43,19.44,13600.0,18.1681,18.1681,18.1494,18.1588,13600.0
2018-12-27 13:55:00,19.44,19.47,19.44,19.46,11804.0,18.1588,18.1868,18.1588,18.1774,11804.0
2018-12-27 14:00:00,19.45,19.47,19.43,19.47,16236.0,18.1681,18.1868,18.1494,18.1868,16236.0
2018-12-27 14:05:00,19.47,19.49,19.45,19.45,21576.0,18.1868,18.2055,18.1681,18.1681,21576.0
2018-12-27 14:10:00,19.42,19.44,19.41,19.41,35360.0,18.1401,18.1588,18.1307,18.1307,35360.0
2018-12-27 14:15:00,19.41,19.41,19.37,19.39,53516.0,18.1307,18.1307,18.0934,18.112,53516.0
2018-12-27 14:20:00,19.38,19.41,19.38,19.4,8392.0,18.1027,18.1307,18.1027,18.1214,8392.0
2018-12-27 14:25:00,19.4,19.45,19.39,19.45,31084.0,18.1214,18.1681,18.112,18.1681,31084.0
2018-12-27 14:30:00,19.44,19.44,19.41,19.42,22400.0,18.1588,18.1588,18.1307,18.1401,22400.0
2018-12-27 14:35:00,19.43,19.46,19.42,19.45,16160.0,18.1494,18.1774,18.1401,18.1681,16160.0
2018-12-27 14:40:00,19.46,19.58,19.46,19.58,37124.0,18.1774,18.2895,18.1774,18.2895,37124.0
2018-12-27 14:45:00,19.59,19.59,19.52,19.54,21460.0,18.2989,18.2989,18.2335,18.2522,21460.0
2018-12-27 14:50:00,19.54,19.63,19.52,19.59,26844.0,18.2522,18.3362,18.2335,18.2989,26844.0
2018-12-27 14:55:00,19.58,19.62,19.58,19.61,21684.0,18.2895,18.3269,18.2895,18.3175,21684.0
2018-12-27 15:00:00,19.62,19.62,19.54,19.57,33212.0,18.3269,18.3269,18.2522,18.2802,33212.0
2018-12-27 15:05:00,19.57,19.6,19.54,19.57,28168.0,18.2802,18.3082,18.2522,18.2802,28168.0
2018-12-27 15:10:00,19.59,19.69,19.57,19.69,81348.0,18.2989,18.3923,18.2802,18.3923,81348.0
2018-12-27 15:15:00,19.69,19.7,19.66,19.67,29540.0,18.3923,18.4016,18.3643,18.3736,29540.0
2018-12-27 15:20:00,19.67,19.75,19.67,19.75,43620.0,18.3736,18.4483,18.3736,18.4483,43620.0
2018-12-27 15:25:00,19.75,19.84,19.74,19.82,62424.0,18.4483,18.5324,18.439,18.5137,62424.0
2018-12-27 15:30:00,19.82,19.86,19.77,19.83,60512.0,18.5137,18.5511,18.467,18.523,60512.0
2018-12-27 15:35:00,19.84,19.93,19.84,19.9,57244.0,18.5324,18.6165,18.5324,18.5884,57244.0
2018-12-27 15:40:00,19.91,20.04,19.9,20.01,108688.0,18.5978,18.7192,18.5884,18.6912,108688.0
2018-12-27 15:45:00,20.02,20.02,19.93,20.0,114820.0,18.7005,18.7005,18.6165,18.6818,114820.0
2018-12-27 15:50:00,20.0,20.0,19.91,19.95,207572.0,18.6818,18.6818,18.5978,18.6351,207572.0
2018-12-27 15:55:00,19.94,20.11,19.94,20.11,508204.0,18.6258,18.7846,18.6258,18.7846,508204.0
2018-12-28 09:30:00,20.23,20.23,20.1,20.14,87652.0,18.8967,18.8967,18.7753,18.8126,87652.0
2018-12-28 09:35:00,20.15,20.19,20.13,20.19,7088.0,18.822,18.8593,18.8033,18.8593,7088.0
2018-12-28 09:40:00,20.23,20.27,20.2,20.25,24972.0,18.8967,18.934,18.8687,18.9154,24972.0
2018-12-28 09:45:00,20.26,20.31,20.2,20.2,16140.0,18.9247,18.9714,18.8687,18.8687,16140.0
2018-12-28 09:50:00,20.19,20.25,20.19,20.24,9744.0,18.8593,18.9154,18.8593,18.906,9744.0
2018-12-28 09:55:00,20.24,20.25,20.18,20.24,10820.0,18.906,18.9154,18.85,18.906,10820.0
2018-12-28 10:00:00,20.22,20.24,20.15,20.16,10636.0,18.8873,18.906,18.822,18.8313,10636.0
2018-12-28 10:05:00,20.14,20.2,20.13,20.18,24984.0,18.8126,18.8687,18.8033,18.85,24984.0
2018-12-28 10:10:00,20.18,20.18,20.11,20.12,22060.0,18.85,18.85,18.7846,18.7939,22060.0
2018-12-28 10:15:00,20.14,20.17,20.11,20.15,15600.0,18.8126,18.8406,18.7846,18.822,15600.0
2018-12-28 10:20:00,20.14,20.2,20.13,20.15,80208.0,18.8126,18.8687,18.8033,18.822,80208.0
2018-12-28 10:25:00,20.11,20.16,20.1,20.1,30032.0,18.7846,18.8313,18.7753,18.7753,30032.0
2018-12-28 10:30:00,20.1,20.1,20.06,20.08,10240.0,18.7753,18.7753,18.7379,18.7566,10240.0
2018-12-28 10:35:00,20.09,20.09,20.01,20.03,20896.0,18.7659,18.7659,18.6912,18.7099,20896.0
2018-12-28 10:40:00,20.06,20.07,20.03,20.03,11200.0,18.7379,18.7472,18.7099,18.7099,11200.0
2018-12-28 10:45:00,20.05,20.16,20.05,20.16,42032.0,18.7285,18.8313,18.7285,18.8313,42032.0
2018-12-28 10:50:00,20.16,20.17,20.1,20.1,37120.0,18.8313,18.8406,18.7753,18.7753,37120.0
2018-12-28 10:55:00,20.11,20.11,20.06,20.06,10556.0,18.7846,18.7846,18.7379,18.7379,10556.0
2018-12-28 11:00:00,20.07,20.09,20.05,20.06,37924.0,18.7472,18.7659,18.7285,18.7379,37924.0
2018-12-28 11:05:00,20.07,20.13,20.05,20.11,10504.0,18.7472,18.8033,18.7285,18.7846,10504.0
2018-12-28 11:10:00,20.12,20.13,20.09,20.11,8400.0,18.7939,18.8033,18.7659,18.7846,8400.0
2018-12-28 11:15:00,20.1,20.16,20.09,20.1,39768.0,18.7753,18.8313,18.7659,18.7753,39768.0
2018-12-28 11:20:00,20.11,20.12,20.08,20.11,18108.0,18.7846,18.7939,18.7566,18.7846,18108.0
2018-12-28 11:25:00,20.11,20.15,20.1,20.15,19924.0,18.7846,18.822,18.7753,18.822,19924.0
2018-12-28 11:30:00,20.14,20.16,20.12,20.12,22472.0,18.8126,18.8313,18.7939,18.7939,22472.0
2018-12-28 11:35:00,20.13,20.18,20.12,20.18,49400.0,18.8033,18.85,18.7939,18.85,49400.0
2018-12-28 11:40:00,20.17,20.17,20.12,20.12,27704.0,18.8406,18.8406,18.7939,18.7939,27704.0
2018-12-28 11:45:00,20.11,20.12,20.09,20.11,17556.0,18.7846,18.7939,18.7659,18.7846,17556.0
2018-12-28 11:50:00,20.1,20.15,20.08,20.15,12332.0,18.7753,18.822,18.7566,18.822,12332.0
2018-12-28 11:55:00,20.14,20.16,20.12,20.15,50696.0,18.8126,18.8313,18.7939,18.822,50696.0
2018-12-28 12:00:00,20.16,20.17,20.14,20.17,14320.0,18.8313,18.8406,18.8126,18.8406,14320.0
2018-12-28 12:05:00,20.17,20.18,20.16,20.16,22456.0,18.8406,18.85,18.8313,18.8313,22456.0
2018-12-28 12:10:00,20.16,20.16,20.13,20.13,41180.0,18.8313,18.8313,18.8033,18.8033,41180.0
2018-12-28 12:15:00,20.13,20.14,20.08,20.09,20876.0,18.8033,18.8126,18.7566,18.7659,20876.0
2018-12-28 12:20:00,20.1,20.12,20.08,20.12,76736.0,18.7753,18.7939,18.7566,18.7939,76736.0
2018-12-28 12:25:00,20.12,20.13,20.08,20.1,24836.0,18.7939,18.8033,18.7566,18.7753,24836.0
2018-12-28 12:30:00,20.11,20.12,20.1,20.12,14400.0,18.7846,18.7939,18.7753,18.7939,14400.0
2018-12-28 12:35:00,20.12,20.15,20.11,20.15,17920.0,18.7939,18.822,18.7846,18.822,17920.0
2018-12-28 12:40:00,20.16,20.18,20.15,20.18,21800.0,18.8313,18.85,18.822,18.85,21800.0
2018-12-28 12:45:00,20.17,20.18,20.15,20.16,14684.0,18.8406,18.85,18.822,18.8313,14684.0
2018-12-28 12:50:00,20.16,20.18,20.15,20.18,10020.0,18.8313,18.85,18.822,18.85,10020.0
2018-12-28 12:55:00,20.18,20.18,20.12,20.12,13600.0,18.85,18.85,18.7939,18.7939,13600.0
2018-12-28 13:00:00,20.12,20.14,20.11,20.13,20160.0,18.7939,18.8126,18.7846,18.8033,20160.0
2018-12-28 13:05:00,20.12,20.13,20.1,20.13,10000.0,18.7939,18.8033,18.7753,18.8033,10000.0
2018-12-28 13:10:00,20.13,20.15,20.12,20.14,18520.0,18.8033,18.822,18.7939,18.8126,18520.0
2018-12-28 13:15:00,20.15,20.15,20.11,20.11,7600.0,18.822,18.822,18.7846,18.7846,7600.0
2018-12-28 13:20:00,20.11,20.13,20.09,20.09,37428.0,18.7846,18.8033,18.7659,18.7659,37428.0
2018-12-28 13:25:00,20.1,20.11,20.09,20.1,14000.0,18.7753,18.7846,18.7659,18.7753,14000.0
2018-12-28 13:30:00,20.1,20.1,20.07,20.09,11656.0,18.7753,18.7753,18.7472,18.7659,11656.0
2018-12-28 13:35:00,20.1,20.11,20.09,20.1,13912.0,18.7753,18.7846,18.7659,18.7753,13912.0
2018-12-28 13:40:00,20.11,20.11,20.09,20.09,10708.0,18.7846,18.7846,18.7659,18.7659,10708.0
2018-12-28 13:45:00,20.1,20.15,20.1,20.14,14688.0,18.7753,18.822,18.7753,18.8126,14688.0
2018-12-28 13:50:00,20.15,20.18,20.13,20.16,17104.0,18.822,18.85,18.8033,18.8313,17104.0
2018-12-28 13:55:00,20.16,20.16,20.14,20.15,10476.0,18.8313,18.8313,18.8126,18.822,10476.0
2018-12-28 14:00:00,20.16,20.21,20.16,20.2,17336.0,18.8313,18.878,18.8313,18.8687,17336.0
2018-12-28 14:05:00,20.2,20.24,20.2,20.24,25224.0,18.8687,18.906,18.8687,18.906,25224.0
2018-12-28 14:10:00,20.24,20.28,20.23,20.27,16128.0,18.906,18.9434,18.8967,18.934,16128.0
2018-12-28 14:15:00,20.27,20.31,20.24,20.24,33604.0,18.934,18.9714,18.906,18.906,33604.0
2018-12-28 14:20:00,20.24,20.27,20.21,20.25,24808.0,18.906,18.934,18.878,18.9154,24808.0
2018-12-28 14:25:00,20.25,20.26,20.23,20.23,17936.0,18.9154,18.9247,18.8967,18.8967,17936.0
2018-12-28 14:30:00,20.24,20.25,20.22,20.24,8800.0,18.906,18.9154,18.8873,18.906,8800.0
2018-12-28 14:35:00,20.25,20.32,20.25,20.31,17340.0,18.9154,18.9808,18.9154,18.9714,17340.0
2018-12-28 14:40:00,20.32,20.34,20.3,20.33,27952.0,18.9808,18.9994,18.9621,18.9901,27952.0
2018-12-28 14:45:00,20.33,20.35,20.3,20.35,21200.0,18.9901,19.0088,18.9621,19.0088,21200.0
2018-12-28 14:50:00,20.34,20.39,20.33,20.38,30112.0,18.9994,19.0461,18.9901,19.0368,30112.0
2018-12-28 14:55:00,20.37,20.38,20.34,20.36,25600.0,19.0275,19.0368,18.9994,19.0181,25600.0
2018-12-28 15:00:00,20.35,20.38,20.32,20.34,20800.0,19.0088,19.0368,18.9808,18.9994,20800.0
2018-12-28 15:05:00,20.32,20.32,20.24,20.26,31332.0,18.9808,18.9808,18.906,18.9247,31332.0
2018-12-28 15:10:00,20.26,20.28,20.19,20.28,31264.0,18.9247,18.9434,18.8593,18.9434,31264.0
2018-12-28 15:15:00,20.28,20.29,20.19,20.19,29600.0,18.9434,18.9527,18.8593,18.8593,29600.0
2018-12-28 15:20:00,20.19,20.19,20.15,20.16,30504.0,18.8593,18.8593,18.822,18.8313,30504.0
2018-12-28 15:25:00,20.18,20.18,20.05,20.11,36824.0,18.85,18.85,18.7285,18.7846,36824.0
2018-12-28 15:30:00,20.11,20.12,20.06,20.1,41052.0,18.7846,18.7939,18.7379,18.7753,41052.0
2018-12-28 15:35:00,20.1,20.14,20.08,20.08,44688.0,18.7753,18.8126,18.7566,18.7566,44688.0
2018-12-28 15:40:00,20.07,20.11,20.05,20.05,53168.0,18.7472,18.7846,18.7285,18.7285,53168.0
2018-12-28 15:45:00,20.06,20.1,20.05,20.09,88072.0,18.7379,18.7753,18.7285,18.7659,88072.0
2018-12-28 15:50:00,20.09,20.1,20.05,20.06,129192.0,18.7659,18.7753,18.7285,18.7379,129192.0
2018-12-28 15:55:00,20.05,20.15,20.05,20.11,247696.0,18.7285,18.822,18.7285,18.7846,247696.0
2018-12-31 09:30:00,20.19,20.2,20.19,20.2,41564.0,18.8593,18.8687,18.8593,18.8687,41564.0
2018-12-31 09:35:00,20.21,20.26,20.21,20.26,11568.0,18.878,18.9247,18.878,18.9247,11568.0
2018-12-31 09:40:00,20.27,20.27,20.23,20.23,9128.0,18.934,18.934,18.8967,18.8967,9128.0
2018-12-31 09:45:00,20.25,20.25,20.22,20.23,124552.0,18.9154,18.9154,18.8873,18.8967,124552.0
2018-12-31 09:50:00,20.24,20.25,20.21,20.22,30800.0,18.906,18.9154,18.878,18.8873,30800.0
2018-12-31 09:55:00,20.21,20.21,20.16,20.19,34564.0,18.878,18.878,18.8313,18.8593,34564.0
2018-12-31 10:00:00,20.21,20.26,20.21,20.25,29940.0,18.878,18.9247,18.878,18.9154,29940.0
2018-12-31 10:05:00,20.25,20.27,20.24,20.25,36124.0,18.9154,18.934,18.906,18.9154,36124.0
2018-12-31 10:10:00,20.25,20.25,20.22,20.22,20636.0,18.9154,18.9154,18.8873,18.8873,20636.0
2018-12-31 10:15:00,20.23,20.23,20.2,20.2,3304.0,18.8967,18.8967,18.8687,18.8687,3304.0
2018-12-31 10:20:00,20.22,20.23,20.2,20.2,12400.0,18.8873,18.8967,18.8687,18.8687,12400.0
2018-12-31 10:25:00,20.19,20.2,20.18,20.18,7200.0,18.8593,18.8687,18.85,18.85,7200.0
2018-12-31 10:30:00,20.17,20.18,20.14,20.16,8568.0,18.8406,18.85,18.8126,18.8313,8568.0
2018-12-31 10:35:00,20.15,20.16,20.13,20.16,13056.0,18.822,18.8313,18.8033,18.8313,13056.0
2018-12-31 10:40:00,20.16,20.2,20.15,20.19,21588.0,18.8313,18.8687,18.822,18.8593,21588.0
2018-12-31 10:45:00,20.2,20.22,20.2,20.2,12588.0,18.8687,18.8873,18.8687,18.8687,12588.0
2018-12-31 10:50:00,20.17,20.17,20.16,20.16,9200.0,18.8406,18.8406,18.8313,18.8313,9200.0
2018-12-31 10:55:00,20.14,20.15,20.13,20.15,17484.0,18.8126,18.822,18.8033,18.822,17484.0
2018-12-31 11:00:00,20.14,20.14,20.13,20.14,3200.0,18.8126,18.8126,18.8033,18.8126,3200.0
2018-12-31 11:05:00,20.14,20.15,20.14,20.14,3200.0,18.8126,18.822,18.8126,18.8126,3200.0
2018-12-31 11:10:00,20.14,20.14,20.1,20.14,16696.0,18.8126,18.8126,18.7753,18.8126,16696.0
2018-12-31 11:15:00,20.13,20.14,20.09,20.1,26372.0,18.8033,18.8126,18.7659,18.7753,26372.0
2018-12-31 11:20:00,20.1,20.1,20.06,20.06,22596.0,18.7753,18.7753,18.7379,18.7379,22596.0
2018-12-31 11:25:00,20.06,20.15,20.06,20.14,22400.0,18.7379,18.822,18.7379,18.8126,22400.0
2018-12-31 11:30:00,20.14,20.14,20.05,20.07,20960.0,18.8126,18.8126,18.7285,18.7472,20960.0
2018-12-31 11:35:00,20.06,20.12,20.06,20.1,9528.0,18.7379,18.7939,18.7379,18.7753,9528.0
2018-12-31 11:40:00,20.1,20.1,20.06,20.06,9956.0,18.7753,18.7753,18.7379,18.7379,9956.0
2018-12-31 11:45:00,20.08,20.13,20.06,20.13,22312.0,18.7566,18.8033,18.7379,18.8033,22312.0
2018-12-31 11:50:00,20.12,20.13,20.1,20.11,12228.0,18.7939,18.8033,18.7753,18.7846,12228.0
2018-12-31 11:55:00,20.11,20.12,20.09,20.12,18860.0,18.7846,18.7939,18.7659,18.7939,18860.0
2018-12-31 12:00:00,20.11,20.13,20.11,20.12,17108.0,18.7846,18.8033,18.7846,18.7939,17108.0
2018-12-31 12:05:00,20.11,20.15,20.11,20.15,10692.0,18.7846,18.822,18.7846,18.822,10692.0
2018-12-31 12:10:00,20.16,20.17,20.13,20.16,33176.0,18.8313,18.8406,18.8033,18.8313,33176.0
2018-12-31 12:15:00,20.16,20.16,20.14,20.14,10136.0,18.8313,18.8313,18.8126,18.8126,10136.0
2018-12-31 12:20:00,20.14,20.17,20.14,20.17,13996.0,18.8126,18.8406,18.8126,18.8406,13996.0
2018-12-31 12:25:00,20.16,20.18,20.16,20.17,19576.0,18.8313,18.85,18.8313,18.8406,19576.0
2018-12-31 12:30:00,20.18,20.19,20.17,20.17,17308.0,18.85,18.8593,18.8406,18.8406,17308.0
2018-12-31 12:35:00,20.17,20.21,20.17,20.21,10008.0,18.8406,18.878,18.8406,18.878,10008.0
2018-12-31 12:40:00,20.21,20.23,20.2,20.23,24316.0,18.878,18.8967,18.8687,18.8967,24316.0
2018-12-31 12:45:00,20.23,20.23,20.2,20.2,6600.0,18.8967,18.8967,18.8687,18.8687,6600.0
2018-12-31 12:50:00,20.21,20.21,20.19,20.19,18108.0,18.878,18.878,18.8593,18.8593,18108.0
2018-12-31 12:55:00,20.2,20.21,20.18,20.21,4440.0,18.8687,18.878,18.85,18.878,4440.0
2018-12-31 13:00:00,20.21,20.22,20.19,20.2,12844.0,18.878,18.8873,18.8593,18.8687,12844.0
2018-12-31 13:05:00,20.2,20.22,20.19,20.22,7220.0,18.8687,18.8873,18.8593,18.8873,7220.0
2018-12-31 13:10:00,20.2,20.22,20.19,20.19,26764.0,18.8687,18.8873,18.8593,18.8593,26764.0
2018-12-31 13:15:00,20.2,20.22,20.2,20.21,13508.0,18.8687,18.8873,18.8687,18.878,13508.0
2018-12-31 13:20:00,20.22,20.22,20.2,20.21,11864.0,18.8873,18.8873,18.8687,18.878,11864.0
2018-12-31 13:25:00,20.2,20.22,20.2,20.22,14884.0,18.8687,18.8873,18.8687,18.8873,14884.0
2018-12-31 13:30:00,20.22,20.22,20.18,20.18,29228.0,18.8873,18.8873,18.85,18.85,29228.0
2018-12-31 13:35:00,20.18,20.2,20.17,20.17,24288.0,18.85,18.8687,18.8406,18.8406,24288.0
2018-12-31 13:40:00,20.17,20.18,20.15,20.15,18408.0,18.8406,18.85,18.822,18.822,18408.0
2018-12-31 13:45:00,20.15,20.15,20.14,20.15,13880.0,18.822,18.822,18.8126,18.822,13880.0
2018-12-31 13:50:00,20.15,20.16,20.11,20.12,13592.0,18.822,18.8313,18.7846,18.7939,13592.0
2018-12-31 13:55:00,20.12,20.13,20.11,20.11,26328.0,18.7939,18.8033,18.7846,18.7846,26328.0
2018-12-31 14:00:00,20.09,20.09,20.08,20.08,40696.0,18.7659,18.7659,18.7566,18.7566,40696.0
2018-12-31 14:05:00,20.09,20.13,20.09,20.13,33536.0,18.7659,18.8033,18.7659,18.8033,33536.0
2018-12-31 14:10:00,20.12,20.13,20.08,20.08,24824.0,18.7939,18.8033,18.7566,18.7566,24824.0
2018-12-31 14:15:00,20.08,20.1,20.06,20.09,21712.0,18.7566,18.7753,18.7379,18.7659,21712.0
2018-12-31 14:20:00,20.1,20.1,20.02,20.05,27396.0,18.7753,18.7753,18.7005,18.7285,27396.0
2018-12-31 14:25:00,20.05,20.05,20.01,20.02,25064.0,18.7285,18.7285,18.6912,18.7005,25064.0
2018-12-31 14:30:00,20.02,20.03,20.01,20.02,26036.0,18.7005,18.7099,18.6912,18.7005,26036.0
2018-12-31 14:35:00,20.01,20.03,19.99,20.03,23864.0,18.6912,18.7099,18.6725,18.7099,23864.0
2018-12-31 14:40:00,20.03,20.06,20.03,20.05,15264.0,18.7099,18.7379,18.7099,18.7285,15264.0
2018-12-31 14:45:00,20.05,20.08,20.05,20.08,23504.0,18.7285,18.7566,18.7285,18.7566,23504.0
2018-12-31 14:50:00,20.08,20.12,20.08,20.1,33784.0,18.7566,18.7939,18.7566,18.7753,33784.0
2018-12-31 14:55:00,20.09,20.1,20.06,20.06,26220.0,18.7659,18.7753,18.7379,18.7379,26220.0
2018-12-31 15:00:00,20.07,20.11,20.06,20.09,19340.0,18.7472,18.7846,18.7379,18.7659,19340.0
2018-12-31 15:05:00,20.09,20.1,20.07,20.08,26572.0,18.7659,18.7753,18.7472,18.7566,26572.0
2018-12-31 15:10:00,20.08,20.1,20.07,20.08,21932.0,18.7566,18.7753,18.7472,18.7566,21932.0
2018-12-31 15:15:00,20.08,20.09,20.06,20.09,23784.0,18.7566,18.7659,18.7379,18.7659,23784.0
2018-12-31 15:20:00,20.1,20.11,20.06,20.06,18332.0,18.7753,18.7846,18.7379,18.7379,18332.0
2018-12-31 15:25:00,20.07,20.14,20.07,20.12,38108.0,18.7472,18.8126,18.7472,18.7939,38108.0
2018-12-31 15:30:00,20.13,20.18,20.13,20.17,37096.0,18.8033,18.85,18.8033,18.8406,37096.0
2018-12-31 15:35:00,20.17,20.18,20.15,20.18,48020.0,18.8406,18.85,18.822,18.85,48020.0
2018-12-31 15:40:00,20.18,20.2,20.17,20.19,55384.0,18.85,18.8687,18.8406,18.8593,55384.0
2018-12-31 15:45:00,20.19,20.2,20.13,20.14,112676.0,18.8593,18.8687,18.8033,18.8126,112676.0
2018-12-31 15:50:00,20.15,20.16,20.11,20.11,84156.0,18.822,18.8313,18.7846,18.7846,84156.0
2018-12-31 15:55:00,20.12,20.25,20.09,20.25,502052.0,18.7939,18.9154,18.7659,18.9154,502052.0
2019-01-02 09:30:00,19.92,19.99,19.85,19.96,107488.0,18.6071,18.6725,18.5417,18.6445,107488.0
2019-01-02 09:35:00,19.93,20.03,19.91,20.0,25744.0,18.6165,18.7099,18.5978,18.6818,25744.0
2019-01-02 09:40:00,19.99,20.0,19.94,19.98,36752.0,18.6725,18.6818,18.6258,18.6632,36752.0
2019-01-02 09:45:00,20.0,20.02,19.99,20.0,37884.0,18.6818,18.7005,18.6725,18.6818,37884.0
2019-01-02 09:50:00,20.01,20.02,19.97,19.98,31200.0,18.6912,18.7005,18.6538,18.6632,31200.0
2019-01-02 09:55:00,20.0,20.01,19.97,19.99,48332.0,18.6818,18.6912,18.6538,18.6725,48332.0
2019-01-02 10:00:00,19.98,19.99,19.95,19.99,19832.0,18.6632,18.6725,18.6351,18.6725,19832.0
2019-01-02 10:05:00,19.99,20.07,19.99,20.06,188300.0,18.6725,18.7472,18.6725,18.7379,188300.0
2019-01-02 10:10:00,20.07,20.07,20.03,20.03,22172.0,18.7472,18.7472,18.7099,18.7099,22172.0
2019-01-02 10:15:00,20.05,20.05,20.0,20.02,38800.0,18.7285,18.7285,18.6818,18.7005,38800.0
2019-01-02 10:20:00,20.03,20.03,19.99,20.02,30800.0,18.7099,18.7099,18.6725,18.7005,30800.0
2019-01-02 10:25:00,20.03,20.06,20.0,20.01,18484.0,18.7099,18.7379,18.6818,18.6912,18484.0
2019-01-02 10:30:00,20.0,20.03,19.99,20.0,14600.0,18.6818,18.7099,18.6725,18.6818,14600.0
2019-01-02 10:35:00,19.99,20.01,19.99,20.0,25636.0,18.6725,18.6912,18.6725,18.6818,25636.0
2019-01-02 10:40:00,20.0,20.02,19.99,20.01,31400.0,18.6818,18.7005,18.6725,18.6912,31400.0
2019-01-02 10:45:00,20.0,20.03,19.99,20.01,47364.0,18.6818,18.7099,18.6725,18.6912,47364.0
2019-01-02 10:50:00,20.0,20.04,19.98,20.03,74496.0,18.6818,18.7192,18.6632,18.7099,74496.0
2019-01-02 10:55:00,20.03,20.05,20.02,20.02,36400.0,18.7099,18.7285,18.7005,18.7005,36400.0
2019-01-02 11:00:00,20.03,20.04,20.01,20.03,28848.0,18.7099,18.7192,18.6912,18.7099,28848.0
2019-01-02 11:05:00,20.04,20.05,20.02,20.05,31080.0,18.7192,18.7285,18.7005,18.7285,31080.0
2019-01-02 11:10:00,20.04,20.04,20.02,20.03,43652.0,18.7192,18.7192,18.7005,18.7099,43652.0
2019-01-02 11:15:00,20.04,20.04,20.0,20.04,54344.0,18.7192,18.7192,18.6818,18.7192,54344.0
2019-01-02 11:20:00,20.05,20.05,20.0,20.02,37260.0,18.7285,18.7285,18.6818,18.7005,37260.0
2019-01-02 11:25:00,20.02,20.02,19.97,19.98,18108.0,18.7005,18.7005,18.6538,18.6632,18108.0
2019-01-02 11:30:00,19.98,19.99,19.95,19.98,17180.0,18.6632,18.6725,18.6351,18.6632,17180.0
2019-01-02 11:35:00,19.98,19.98,19.92,19.93,24400.0,18.6632,18.6632,18.6071,18.6165,24400.0
2019-01-02 11:40:00,19.93,19.99,19.93,19.99,19252.0,18.6165,18.6725,18.6165,18.6725,19252.0
2019-01-02 11:45:00,19.98,19.98,19.95,19.97,12980.0,18.6632,18.6632,18.6351,18.6538,12980.0
2019-01-02 11:50:00,19.97,19.97,19.91,19.92,25116.0,18.6538,18.6538,18.5978,18.6071,25116.0
2019-01-02 11:55:00,19.91,19.93,19.88,19.89,12904.0,18.5978,18.6165,18.5698,18.5791,12904.0
2019-01-02 12:00:00,19.89,19.91,19.88,19.89,29120.0,18.5791,18.5978,18.5698,18.5791,29120.0
2019-01-02 12:05:00,19.89,19.91,19.86,19.89,19764.0,18.5791,18.5978,18.5511,18.5791,19764.0
2019-01-02 12:10:00,19.9,19.91,19.89,19.9,15736.0,18.5884,18.5978,18.5791,18.5884,15736.0
2019-01-02 12:15:00,19.9,19.91,19.88,19.89,32812.0,18.5884,18.5978,18.5698,18.5791,32812.0
2019-01-02 12:20:00,19.88,19.89,19.84,19.86,23340.0,18.5698,18.5791,18.5324,18.5511,23340.0
2019-01-02 12:25:00,19.86,19.86,19.85,19.86,12020.0,18.5511,18.5511,18.5417,18.5511,12020.0
2019-01-02 12:30:00,19.86,19.88,19.86,19.88,27416.0,18.5511,18.5698,18.5511,18.5698,27416.0
2019-01-02 12:35:00,19.88,19.94,19.87,19.94,41160.0,18.5698,18.6258,18.5604,18.6258,41160.0
2019-01-02 12:40:00,19.93,19.95,19.93,19.94,13600.0,18.6165,18.6351,18.6165,18.6258,13600.0
2019-01-02 12:45:00,19.95,19.97,19.93,19.93,26068.0,18.6351,18.6538,18.6165,18.6165,26068.0
2019-01-02 12:50:00,19.94,19.96,19.93,19.94,31872.0,18.6258,18.6445,18.6165,18.6258,31872.0
2019-01-02 12:55:00,19.94,19.98,19.93,19.97,17500.0,18.6258,18.6632,18.6165,18.6538,17500.0
2019-01-02 13:00:00,19.97,19.99,19.97,19.98,31032.0,18.6538,18.6725,18.6538,18.6632,31032.0
2019-01-02 13:05:00,19.98,20.03,19.98,20.02,39184.0,18.6632,18.7099,18.6632,18.7005,39184.0
2019-01-02 13:10:00,20.01,20.02,19.99,20.0,40996.0,18.6912,18.7005,18.6725,18.6818,40996.0
2019-01-02 13:15:00,20.0,20.0,19.96,19.98,40784.0,18.6818,18.6818,18.6445,18.6632,40784.0
2019-01-02 13:20:00,19.98,19.98,19.96,19.97,20056.0,18.6632,18.6632,18.6445,18.6538,20056.0
2019-01-02 13:25:00,19.97,19.99,19.95,19.97,39436.0,18.6538,18.6725,18.6351,18.6538,39436.0
2019-01-02 13:30:00,19.98,19.99,19.97,19.98,68568.0,18.6632,18.6725,18.6538,18.6632,68568.0
2019-01-02 13:35:00,19.98,19.98,19.96,19.98,29200.0,18.6632,18.6632,18.6445,18.6632,29200.0
2019-01-02 13:40:00,19.98,19.99,19.96,19.98,28388.0,18.6632,18.6725,18.6445,18.6632,28388.0
2019-01-02 13:45:00,19.98,19.99,19.98,19.98,71640.0,18.6632,18.6725,18.6632,18.6632,71640.0
2019-01-02 13:50:00,19.98,19.99,19.97,19.99,33640.0,18.6632,18.6725,18.6538,18.6725,33640.0
2019-01-02 13:55:00,19.98,20.0,19.98,19.99,78448.0,18.6632,18.6818,18.6632,18.6725,78448.0
2019-01-02 14:00:00,19.99,19.99,19.96,19.97,75428.0,18.6725,18.6725,18.6445,18.6538,75428.0
2019-01-02 14:05:00,19.97,19.97,19.9,19.92,51764.0,18.6538,18.6538,18.5884,18.6071,51764.0
2019-01-02 14:10:00,19.92,19.92,19.89,19.9,25132.0,18.6071,18.6071,18.5791,18.5884,25132.0
2019-01-02 14:15:00,19.9,19.93,19.89,19.9,24212.0,18.5884,18.6165,18.5791,18.5884,24212.0
2019-01-02 14:20:00,19.91,19.94,19.9,19.93,23200.0,18.5978,18.6258,18.5884,18.6165,23200.0
2019-01-02 14:25:00,19.93,19.93,19.91,19.91,42364.0,18.6165,18.6165,18.5978,18.5978,42364.0
2019-01-02 14:30:00,19.91,19.95,19.91,19.95,58356.0,18.5978,18.6351,18.5978,18.6351,58356.0
2019-01-02 14:35:00,19.94,19.94,19.92,19.93,51224.0,18.6258,18.6258,18.6071,18.6165,51224.0
2019-01-02 14:40:00,19.93,19.93,19.89,19.9,65640.0,18.6165,18.6165,18.5791,18.5884,65640.0
2019-01-02 14:45:00,19.9,19.93,19.89,19.92,57764.0,18.5884,18.6165,18.5791,18.6071,57764.0
2019-01-02 14:50:00,19.91,19.92,19.88,19.88,28880.0,18.5978,18.6071,18.5698,18.5698,28880.0
2019-01-02 14:55:00,19.89,19.89,19.84,19.85,31900.0,18.5791,18.5791,18.5324,18.5417,31900.0
2019-01-02 15:00:00,19.85,19.88,19.83,19.85,53876.0,18.5417,18.5698,18.523,18.5417,53876.0
2019-01-02 15:05:00,19.85,19.86,19.83,19.84,30368.0,18.5417,18.5511,18.523,18.5324,30368.0
2019-01-02 15:10:00,19.84,19.87,19.81,19.86,29816.0,18.5324,18.5604,18.5044,18.5511,29816.0
2019-01-02 15:15:00,19.86,19.86,19.81,19.82,54108.0,18.5511,18.5511,18.5044,18.5137,54108.0
2019-01-02 15:20:00,19.83,19.86,19.81,19.86,76500.0,18.523,18.5511,18.5044,18.5511,76500.0
2019-01-02 15:25:00,19.86,19.88,19.83,19.85,74688.0,18.5511,18.5698,18.523,18.5417,74688.0
2019-01-02 15:30:00,19.84,19.85,19.82,19.83,42420.0,18.5324,18.5417,18.5137,18.523,42420.0
2019-01-02 15:35:00,19.83,19.86,19.82,19.83,38552.0,18.523,18.5511,18.5137,18.523,38552.0
2019-01-02 15:40:00,19.82,19.84,19.81,19.82,66816.0,18.5137,18.5324,18.5044,18.5137,66816.0
2019-01-02 15:45:00,19.82,19.89,19.82,19.87,114408.0,18.5137,18.5791,18.5137,18.5604,114408.0
2019-01-02 15:50:00,19.87,19.92,19.86,19.9,149988.0,18.5604,18.6071,18.5511,18.5884,149988.0
2019-01-02 15:55:00,19.9,19.97,19.9,19.95,284848.0,18.5884,18.6538,18.5884,18.6351,284848.0
2019-01-03 09:30:00,19.56,19.6,19.36,19.47,412108.0,18.2708,18.3082,18.084,18.1868,412108.0
2019-01-03 09:35:00,19.48,19.5,19.41,19.42,300400.0,18.1961,18.2148,18.1307,18.1401,300400.0
2019-01-03 09:40:00,19.42,19.5,19.39,19.41,281328.0,18.1401,18.2148,18.112,18.1307,281328.0
2019-01-03 09:45:00,19.41,19.46,19.37,19.43,132508.0,18.1307,18.1774,18.0934,18.1494,132508.0
2019-01-03 09:50:00,19.43,19.44,19.3,19.38,256476.0,18.1494,18.1588,18.028,18.1027,256476.0
2019-01-03 09:55:00,19.38,19.39,19.33,19.35,150424.0,18.1027,18.112,18.056,18.0747,150424.0
2019-01-03 10:00:00,19.35,19.35,19.21,19.25,335312.0,18.0747,18.0747,17.9439,17.9813,335312.0
2019-01-03 10:05:00,19.25,19.28,19.21,19.21,141224.0,17.9813,18.0093,17.9439,17.9439,141224.0
2019-01-03 10:10:00,19.21,19.22,19.06,19.08,210768.0,17.9439,17.9533,17.8038,17.8225,210768.0
2019-01-03 10:15:00,19.08,19.14,19.04,19.13,192804.0,17.8225,17.8785,17.7851,17.8692,192804.0
2019-01-03 10:20:00,19.14,19.16,19.12,19.14,233844.0,17.8785,17.8972,17.8598,17.8785,233844.0
2019-01-03 10:25:00,19.14,19.14,19.02,19.02,421260.0,17.8785,17.8785,17.7664,17.7664,421260.0
2019-01-03 10:30:00,19.03,19.09,19.03,19.04,111240.0,17.7758,17.8318,17.7758,17.7851,111240.0
2019-01-03 10:35:00,19.04,19.04,18.96,19.0,186432.0,17.7851,17.7851,17.7104,17.7478,186432.0
2019-01-03 10:40:00,19.0,19.06,19.0,19.0,219080.0,17.7478,17.8038,17.7478,17.7478,219080.0
2019-01-03 10:45:00,19.01,19.07,18.98,18.99,159748.0,17.7571,17.8131,17.7291,17.7384,159748.0
2019-01-03 10:50:00,18.99,19.06,18.99,19.0,221348.0,17.7384,17.8038,17.7384,17.7478,221348.0
2019-01-03 10:55:00,19.01,19.05,19.0,19.01,250172.0,17.7571,17.7945,17.7478,17.7571,250172.0
2019-01-03 11:00:00,19.03,19.04,19.0,19.02,104664.0,17.7758,17.7851,17.7478,17.7664,104664.0
2019-01-03 11:05:00,19.02,19.03,18.99,19.02,185792.0,17.7664,17.7758,17.7384,17.7664,185792.0
2019-01-03 11:10:00,19.03,19.1,19.01,19.07,259184.0,17.7758,17.8412,17.7571,17.8131,259184.0
2019-01-03 11:15:00,19.07,19.14,19.06,19.11,250484.0,17.8131,17.8785,17.8038,17.8505,250484.0
2019-01-03 11:20:00,19.11,19.15,19.09,19.11,206900.0,17.8505,17.8879,17.8318,17.8505,206900.0
2019-01-03 11:25:00,19.11,19.11,19.06,19.08,155624.0,17.8505,17.8505,17.8038,17.8225,155624.0
2019-01-03 11:30:00,19.09,19.13,19.04,19.09,118756.0,17.8318,17.8692,17.7851,17.8318,118756.0
2019-01-03 11:35:00,19.09,19.19,19.08,19.16,219512.0,17.8318,17.9252,17.8225,17.8972,219512.0
2019-01-03 11:40:00,19.15,19.19,19.1,19.14,436140.0,17.8879,17.9252,17.8412,17.8785,436140.0
2019-01-03 11:45:00,19.14,19.18,19.12,19.17,84776.0,17.8785,17.9159,17.8598,17.9065,84776.0
2019-01-03 11:50:00,19.16,19.18,19.11,19.15,204888.0,17.8972,17.9159,17.8505,17.8879,204888.0
2019-01-03 11:55:00,19.15,19.16,19.1,19.14,98908.0,17.8879,17.8972,17.8412,17.8785,98908.0
2019-01-03 12:00:00,19.13,19.15,19.1,19.11,64488.0,17.8692,17.8879,17.8412,17.8505,64488.0
2019-01-03 12:05:00,19.12,19.13,19.07,19.11,111508.0,17.8598,17.8692,17.8131,17.8505,111508.0
2019-01-03 12:10:00,19.11,19.13,19.11,19.11,127344.0,17.8505,17.8692,17.8505,17.8505,127344.0
2019-01-03 12:15:00,19.12,19.13,19.08,19.08,48936.0,17.8598,17.8692,17.8225,17.8225,48936.0
2019-01-03 12:20:00,19.1,19.11,19.08,19.1,26228.0,17.8412,17.8505,17.8225,17.8412,26228.0
2019-01-03 12:25:00,19.1,19.11,19.06,19.09,24968.0,17.8412,17.8505,17.8038,17.8318,24968.0
2019-01-03 12:30:00,19.08,19.11,19.07,19.09,22696.0,17.8225,17.8505,17.8131,17.8318,22696.0
2019-01-03 12:35:00,19.1,19.11,19.06,19.07,44552.0,17.8412,17.8505,17.8038,17.8131,44552.0
2019-01-03 12:40:00,19.07,19.09,19.03,19.05,24328.0,17.8131,17.8318,17.7758,17.7945,24328.0
2019-01-03 12:45:00,19.07,19.08,19.05,19.06,29392.0,17.8131,17.8225,17.7945,17.8038,29392.0
2019-01-03 12:50:00,19.05,19.09,19.05,19.08,30988.0,17.7945,17.8318,17.7945,17.8225,30988.0
2019-01-03 12:55:00,19.08,19.08,19.01,19.01,52196.0,17.8225,17.8225,17.7571,17.7571,52196.0
2019-01-03 13:00:00,19.01,19.03,18.98,18.98,19232.0,17.7571,17.7758,17.7291,17.7291,19232.0
2019-01-03 13:05:00,18.99,19.0,18.96,18.97,24188.0,17.7384,17.7478,17.7104,17.7197,24188.0
2019-01-03 13:10:00,18.96,18.99,18.96,18.99,209108.0,17.7104,17.7384,17.7104,17.7384,209108.0
2019-01-03 13:15:00,19.0,19.0,18.88,18.89,58360.0,17.7478,17.7478,17.6357,17.645,58360.0
2019-01-03 13:20:00,18.89,18.92,18.87,18.92,454900.0,17.645,17.673,17.6263,17.673,454900.0
2019-01-03 13:25:00,18.92,18.96,18.92,18.93,152132.0,17.673,17.7104,17.673,17.6824,152132.0
2019-01-03 13:30:00,18.93,19.02,18.93,19.0,104724.0,17.6824,17.7664,17.6824,17.7478,104724.0
2019-01-03 13:35:00,19.0,19.06,18.98,19.06,35736.0,17.7478,17.8038,17.7291,17.8038,35736.0
2019-01-03 13:40:00,19.06,19.08,19.04,19.06,36172.0,17.8038,17.8225,17.7851,17.8038,36172.0
2019-01-03 13:45:00,19.06,19.07,19.03,19.03,37364.0,17.8038,17.8131,17.7758,17.7758,37364.0
2019-01-03 13:50:00,19.03,19.03,18.99,19.0,62040.0,17.7758,17.7758,17.7384,17.7478,62040.0
2019-01-03 13:55:00,18.99,19.0,18.98,19.0,35776.0,17.7384,17.7478,17.7291,17.7478,35776.0
2019-01-03 14:00:00,18.99,19.01,18.97,18.98,45868.0,17.7384,17.7571,17.7197,17.7291,45868.0
2019-01-03 14:05:00,18.99,19.05,18.99,19.05,41644.0,17.7384,17.7945,17.7384,17.7945,41644.0
2019-01-03 14:10:00,19.04,19.07,19.04,19.06,53908.0,17.7851,17.8131,17.7851,17.8038,53908.0
2019-01-03 14:15:00,19.05,19.08,19.03,19.07,77736.0,17.7945,17.8225,17.7758,17.8131,77736.0
2019-01-03 14:20:00,19.07,19.08,19.04,19.07,83432.0,17.8131,17.8225,17.7851,17.8131,83432.0
2019-01-03 14:25:00,19.06,19.12,19.04,19.11,47728.0,17.8038,17.8598,17.7851,17.8505,47728.0
2019-01-03 14:30:00,19.12,19.15,19.08,19.09,72252.0,17.8598,17.8879,17.8225,17.8318,72252.0
2019-01-03 14:35:00,19.09,19.1,19.03,19.06,64332.0,17.8318,17.8412,17.7758,17.8038,64332.0
2019-01-03 14:40:00,19.05,19.07,19.02,19.03,43160.0,17.7945,17.8131,17.7664,17.7758,43160.0
2019-01-03 14:45:00,19.03,19.03,18.97,18.98,61020.0,17.7758,17.7758,17.7197,17.7291,61020.0
2019-01-03 14:50:00,18.98,18.98,18.93,18.96,55228.0,17.7291,17.7291,17.6824,17.7104,55228.0
2019-01-03 14:55:00,18.95,18.95,18.91,18.93,54204.0,17.701,17.701,17.6637,17.6824,54204.0
2019-01-03 15:00:00,18.93,18.93,18.88,18.88,69312.0,17.6824,17.6824,17.6357,17.6357,69312.0
2019-01-03 15:05:00,18.89,18.91,18.87,18.88,56020.0,17.645,17.6637,17.6263,17.6357,56020.0
2019-01-03 15:10:00,18.88,18.88,18.84,18.84,91012.0,17.6357,17.6357,17.5983,17.5983,91012.0
2019-01-03 15:15:00,18.83,18.87,18.81,18.84,144888.0,17.589,17.6263,17.5703,17.5983,144888.0
2019-01-03 15:20:00,18.84,18.86,18.82,18.82,125432.0,17.5983,17.617,17.5796,17.5796,125432.0
2019-01-03 15:25:00,18.82,18.85,18.8,18.82,156240.0,17.5796,17.6076,17.5609,17.5796,156240.0
2019-01-03 15:30:00,18.83,18.88,18.82,18.84,213016.0,17.589,17.6357,17.5796,17.5983,213016.0
2019-01-03 15:35:00,18.85,18.86,18.81,18.81,140684.0,17.6076,17.617,17.5703,17.5703,140684.0
2019-01-03 15:40:00,18.8,18.85,18.8,18.82,207428.0,17.5609,17.6076,17.5609,17.5796,207428.0
2019-01-03 15:45:00,18.82,18.84,18.78,18.79,345188.0,17.5796,17.5983,17.5423,17.5516,345188.0
2019-01-03 15:50:00,18.79,18.82,18.77,18.78,357596.0,17.5516,17.5796,17.5329,17.5423,357596.0
2019-01-03 15:55:00,18.78,18.8,18.74,18.78,812388.0,17.5423,17.5609,17.5049,17.5423,812388.0
2019-01-04 09:30:00,19.08,19.11,19.0,19.0,120976.0,17.8225,17.8505,17.7478,17.7478,120976.0
2019-01-04 09:35:00,19.02,19.06,19.0,19.0,34124.0,17.7664,17.8038,17.7478,17.7478,34124.0
2019-01-04 09:40:00,19.03,19.09,19.0,19.05,90688.0,17.7758,17.8318,17.7478,17.7945,90688.0
2019-01-04 09:45:00,19.06,19.07,19.04,19.06,85576.0,17.8038,17.8131,17.7851,17.8038,85576.0
2019-01-04 09:50:00,19.07,19.1,19.06,19.09,189472.0,17.8131,17.8412,17.8038,17.8318,189472.0
2019-01-04 09:55:00,19.09,19.18,19.08,19.16,397096.0,17.8318,17.9159,17.8225,17.8972,397096.0
2019-01-04 10:00:00,19.18,19.2,19.15,19.16,175432.0,17.9159,17.9346,17.8879,17.8972,175432.0
2019-01-04 10:05:00,19.15,19.18,19.1,19.18,306044.0,17.8879,17.9159,17.8412,17.9159,306044.0
2019-01-04 10:10:00,19.18,19.18,19.14,19.15,173140.0,17.9159,17.9159,17.8785,17.8879,173140.0
2019-01-04 10:15:00,19.14,19.18,19.11,19.16,248516.0,17.8785,17.9159,17.8505,17.8972,248516.0
2019-01-04 10:20:00,19.16,19.34,19.15,19.32,147476.0,17.8972,18.0653,17.8879,18.0467,147476.0
2019-01-04 10:25:00,19.32,19.4,19.32,19.4,70364.0,18.0467,18.1214,18.0467,18.1214,70364.0
2019-01-04 10:30:00,19.41,19.41,19.31,19.31,105868.0,18.1307,18.1307,18.0373,18.0373,105868.0
2019-01-04 10:35:00,19.31,19.35,19.3,19.32,179196.0,18.0373,18.0747,18.028,18.0467,179196.0
2019-01-04 10:40:00,19.31,19.32,19.25,19.25,161244.0,18.0373,18.0467,17.9813,17.9813,161244.0
2019-01-04 10:45:00,19.25,19.3,19.24,19.26,183412.0,17.9813,18.028,17.9719,17.9906,183412.0
2019-01-04 10:50:00,19.27,19.32,19.26,19.28,67664.0,18.0,18.0467,17.9906,18.0093,67664.0
2019-01-04 10:55:00,19.28,19.3,19.26,19.29,50476.0,18.0093,18.028,17.9906,18.0186,50476.0
2019-01-04 11:00:00,19.3,19.32,19.28,19.3,155416.0,18.028,18.0467,18.0093,18.028,155416.0
2019-01-04 11:05:00,19.3,19.31,19.29,19.31,48348.0,18.028,18.0373,18.0186,18.0373,48348.0
2019-01-04 11:10:00,19.32,19.32,19.28,19.29,107528.0,18.0467,18.0467,18.0093,18.0186,107528.0
2019-01-04 11:15:00,19.29,19.29,19.24,19.26,63388.0,18.0186,18.0186,17.9719,17.9906,63388.0
2019-01-04 11:20:00,19.26,19.27,19.24,19.24,55844.0,17.9906,18.0,17.9719,17.9719,55844.0
2019-01-04 11:25:00,19.24,19.26,19.22,19.26,47468.0,17.9719,17.9906,17.9533,17.9906,47468.0
2019-01-04 11:30:00,19.25,19.28,19.24,19.28,112240.0,17.9813,18.0093,17.9719,18.0093,112240.0
2019-01-04 11:35:00,19.28,19.28,19.25,19.26,69936.0,18.0093,18.0093,17.9813,17.9906,69936.0
2019-01-04 11:40:00,19.26,19.29,19.25,19.27,54440.0,17.9906,18.0186,17.9813,18.0,54440.0
2019-01-04 11:45:00,19.27,19.3,19.26,19.29,266132.0,18.0,18.028,17.9906,18.0186,266132.0
2019-01-04 11:50:00,19.29,19.32,19.28,19.3,480788.0,18.0186,18.0467,18.0093,18.028,480788.0
2019-01-04 11:55:00,19.3,19.31,19.27,19.28,390744.0,18.028,18.0373,18.0,18.0093,390744.0
2019-01-04 12:00:00,19.28,19.29,19.25,19.26,159368.0,18.0093,18.0186,17.9813,17.9906,159368.0
2019-01-04 12:05:00,19.27,19.27,19.25,19.26,54368.0,18.0,18.0,17.9813,17.9906,54368.0
2019-01-04 12:10:00,19.26,19.27,19.24,19.24,63800.0,17.9906,18.0,17.9719,17.9719,63800.0
2019-01-04 12:15:00,19.24,19.3,19.23,19.28,106908.0,17.9719,18.028,17.9626,18.0093,106908.0
2019-01-04 12:20:00,19.27,19.28,19.26,19.27,126056.0,18.0,18.0093,17.9906,18.0,126056.0
2019-01-04 12:25:00,19.27,19.28,19.25,19.26,177356.0,18.0,18.0093,17.9813,17.9906,177356.0
2019-01-04 12:30:00,19.26,19.27,19.25,19.27,123080.0,17.9906,18.0,17.9813,18.0,123080.0
2019-01-04 12:35:00,19.27,19.29,19.27,19.29,88752.0,18.0,18.0186,18.0,18.0186,88752.0
2019-01-04 12:40:00,19.29,19.32,19.29,19.31,120772.0,18.0186,18.0467,18.0186,18.0373,120772.0
2019-01-04 12:45:00,19.31,19.34,19.3,19.31,151724.0,18.0373,18.0653,18.028,18.0373,151724.0
2019-01-04 12:50:00,19.31,19.33,19.31,19.32,170772.0,18.0373,18.056,18.0373,18.0467,170772.0
2019-01-04 12:55:00,19.32,19.35,19.32,19.32,135040.0,18.0467,18.0747,18.0467,18.0467,135040.0
2019-01-04 13:00:00,19.33,19.35,19.32,19.34,106584.0,18.056,18.0747,18.0467,18.0653,106584.0
2019-01-04 13:05:00,19.33,19.38,19.33,19.37,45936.0,18.056,18.1027,18.056,18.0934,45936.0
2019-01-04 13:10:00,19.38,19.38,19.33,19.33,67144.0,18.1027,18.1027,18.056,18.056,67144.0
2019-01-04 13:15:00,19.33,19.35,19.33,19.34,62800.0,18.056,18.0747,18.056,18.0653,62800.0
2019-01-04 13:20:00,19.34,19.36,19.31,19.32,96916.0,18.0653,18.084,18.0373,18.0467,96916.0
2019-01-04 13:25:00,19.32,19.34,19.31,19.33,36560.0,18.0467,18.0653,18.0373,18.056,36560.0
2019-01-04 13:30:00,19.33,19.37,19.33,19.33,82048.0,18.056,18.0934,18.056,18.056,82048.0
2019-01-04 13:35:00,19.33,19.35,19.32,19.33,83340.0,18.056,18.0747,18.0467,18.056,83340.0
2019-01-04 13:40:00,19.33,19.33,19.29,19.32,60544.0,18.056,18.056,18.0186,18.0467,60544.0
2019-01-04 13:45:00,19.32,19.33,19.3,19.31,101800.0,18.0467,18.056,18.028,18.0373,101800.0
2019-01-04 13:50:00,19.31,19.31,19.27,19.29,118192.0,18.0373,18.0373,18.0,18.0186,118192.0
2019-01-04 13:55:00,19.3,19.3,19.28,19.3,47532.0,18.028,18.028,18.0093,18.028,47532.0
2019-01-04 14:00:00,19.3,19.31,19.28,19.3,108876.0,18.028,18.0373,18.0093,18.028,108876.0
2019-01-04 14:05:00,19.3,19.3,19.27,19.29,226412.0,18.028,18.028,18.0,18.0186,226412.0
2019-01-04 14:10:00,19.29,19.29,19.27,19.28,53840.0,18.0186,18.0186,18.0,18.0093,53840.0
2019-01-04 14:15:00,19.28,19.29,19.27,19.28,211552.0,18.0093,18.0186,18.0,18.0093,211552.0
2019-01-04 14:20:00,19.28,19.33,19.27,19.33,314184.0,18.0093,18.056,18.0,18.056,314184.0
2019-01-04 14:25:00,19.33,19.38,19.3,19.34,248804.0,18.056,18.1027,18.028,18.0653,248804.0
2019-01-04 14:30:00,19.35,19.36,19.34,19.36,151788.0,18.0747,18.084,18.0653,18.084,151788.0
2019-01-04 14:35:00,19.35,19.36,19.33,19.34,232416.0,18.0747,18.084,18.056,18.0653,232416.0
2019-01-04 14:40:00,19.34,19.35,19.31,19.33,298360.0,18.0653,18.0747,18.0373,18.056,298360.0
2019-01-04 14:45:00,19.33,19.36,19.31,19.34,218860.0,18.056,18.084,18.0373,18.0653,218860.0
2019-01-04 14:50:00,19.35,19.35,19.33,19.34,71092.0,18.0747,18.0747,18.056,18.0653,71092.0
2019-01-04 14:55:00,19.34,19.36,19.33,19.33,99076.0,18.0653,18.084,18.056,18.056,99076.0
2019-01-04 15:00:00,19.34,19.4,19.34,19.4,102700.0,18.0653,18.1214,18.0653,18.1214,102700.0
2019-01-04 15:05:00,19.39,19.41,19.38,19.38,63592.0,18.112,18.1307,18.1027,18.1027,63592.0
2019-01-04 15:10:00,19.39,19.42,19.38,19.42,68884.0,18.112,18.1401,18.1027,18.1401,68884.0
2019-01-04 15:15:00,19.42,19.45,19.4,19.44,70428.0,18.1401,18.1681,18.1214,18.1588,70428.0
2019-01-04 15:20:00,19.45,19.45,19.38,19.39,89764.0,18.1681,18.1681,18.1027,18.112,89764.0
2019-01-04 15:25:00,19.39,19.39,19.37,19.39,78968.0,18.112,18.112,18.0934,18.112,78968.0
2019-01-04 15:30:00,19.39,19.42,19.38,19.41,116348.0,18.112,18.1401,18.1027,18.1307,116348.0
2019-01-04 15:35:00,19.42,19.42,19.38,19.38,114052.0,18.1401,18.1401,18.1027,18.1027,114052.0
2019-01-04 15:40:00,19.39,19.39,19.36,19.39,138500.0,18.112,18.112,18.084,18.112,138500.0
2019-01-04 15:45:00,19.39,19.41,19.37,19.38,175664.0,18.112,18.1307,18.0934,18.1027,175664.0
2019-01-04 15:50:00,19.37,19.39,19.33,19.34,293548.0,18.0934,18.112,18.056,18.0653,293548.0
2019-01-04 15:55:00,19.34,19.39,19.34,19.38,498632.0,18.0653,18.112,18.0653,18.1027,498632.0
2019-01-07 09:30:00,19.36,19.5,19.36,19.5,82016.0,18.084,18.2148,18.084,18.2148,82016.0
2019-01-07 09:35:00,19.49,19.49,19.42,19.46,46832.0,18.2055,18.2055,18.1401,18.1774,46832.0
2019-01-07 09:40:00,19.46,19.52,19.46,19.5,38180.0,18.1774,18.2335,18.1774,18.2148,38180.0
2019-01-07 09:45:00,19.49,19.5,19.46,19.46,31552.0,18.2055,18.2148,18.1774,18.1774,31552.0
2019-01-07 09:50:00,19.46,19.46,19.41,19.42,22276.0,18.1774,18.1774,18.1307,18.1401,22276.0
2019-01-07 09:55:00,19.42,19.52,19.41,19.52,19080.0,18.1401,18.2335,18.1307,18.2335,19080.0
2019-01-07 10:00:00,19.52,19.55,19.46,19.55,59384.0,18.2335,18.2615,18.1774,18.2615,59384.0
2019-01-07 10:05:00,19.55,19.55,19.52,19.53,23280.0,18.2615,18.2615,18.2335,18.2428,23280.0
2019-01-07 10:10:00,19.53,19.53,19.49,19.49,32448.0,18.2428,18.2428,18.2055,18.2055,32448.0
2019-01-07 10:15:00,19.49,19.49,19.46,19.47,30312.0,18.2055,18.2055,18.1774,18.1868,30312.0
2019-01-07 10:20:00,19.47,19.49,19.45,19.48,25000.0,18.1868,18.2055,18.1681,18.1961,25000.0
2019-01-07 10:25:00,19.48,19.51,19.48,19.5,19200.0,18.1961,18.2241,18.1961,18.2148,19200.0
2019-01-07 10:30:00,19.5,19.53,19.49,19.53,43348.0,18.2148,18.2428,18.2055,18.2428,43348.0
2019-01-07 10:35:00,19.55,19.58,19.54,19.56,34192.0,18.2615,18.2895,18.2522,18.2708,34192.0
2019-01-07 10:40:00,19.56,19.61,19.55,19.58,39936.0,18.2708,18.3175,18.2615,18.2895,39936.0
2019-01-07 10:45:00,19.58,19.61,19.57,19.6,24584.0,18.2895,18.3175,18.2802,18.3082,24584.0
2019-01-07 10:50:00,19.6,19.64,19.6,19.62,34372.0,18.3082,18.3456,18.3082,18.3269,34372.0
2019-01-07 10:55:00,19.61,19.63,19.6,19.63,28400.0,18.3175,18.3362,18.3082,18.3362,28400.0
2019-01-07 11:00:00,19.62,19.62,19.59,19.59,31652.0,18.3269,18.3269,18.2989,18.2989,31652.0
2019-01-07 11:05:00,19.58,19.59,19.55,19.57,20800.0,18.2895,18.2989,18.2615,18.2802,20800.0
2019-01-07 11:10:00,19.57,19.59,19.57,19.58,22856.0,18.2802,18.2989,18.2802,18.2895,22856.0
2019-01-07 11:15:00,19.58,19.6,19.58,19.58,29992.0,18.2895,18.3082,18.2895,18.2895,29992.0
2019-01-07 11:20:00,19.58,19.59,19.56,19.58,21200.0,18.2895,18.2989,18.2708,18.2895,21200.0
2019-01-07 11:25:00,19.57,19.58,19.55,19.55,14464.0,18.2802,18.2895,18.2615,18.2615,14464.0
2019-01-07 11:30:00,19.56,19.57,19.55,19.57,12400.0,18.2708,18.2802,18.2615,18.2802,12400.0
2019-01-07 11:35:00,19.57,19.63,19.57,19.63,31400.0,18.2802,18.3362,18.2802,18.3362,31400.0
2019-01-07 11:40:00,19.63,19.63,19.6,19.61,14644.0,18.3362,18.3362,18.3082,18.3175,14644.0
2019-01-07 11:45:00,19.61,19.64,19.59,19.64,18856.0,18.3175,18.3456,18.2989,18.3456,18856.0
2019-01-07 11:50:00,19.63,19.63,19.62,19.62,11664.0,18.3362,18.3362,18.3269,18.3269,11664.0
2019-01-07 11:55:00,19.62,19.65,19.62,19.65,13380.0,18.3269,18.3549,18.3269,18.3549,13380.0
2019-01-07 12:00:00,19.65,19.66,19.63,19.64,46944.0,18.3549,18.3643,18.3362,18.3456,46944.0
2019-01-07 12:05:00,19.63,19.65,19.61,19.62,34840.0,18.3362,18.3549,18.3175,18.3269,34840.0
2019-01-07 12:10:00,19.63,19.65,19.62,19.65,23236.0,18.3362,18.3549,18.3269,18.3549,23236.0
2019-01-07 12:15:00,19.64,19.66,19.64,19.65,28616.0,18.3456,18.3643,18.3456,18.3549,28616.0
2019-01-07 12:20:00,19.65,19.69,19.65,19.68,29976.0,18.3549,18.3923,18.3549,18.3829,29976.0
2019-01-07 12:25:00,19.68,19.7,19.68,19.68,16000.0,18.3829,18.4016,18.3829,18.3829,16000.0
2019-01-07 12:30:00,19.68,19.71,19.67,19.7,18372.0,18.3829,18.411,18.3736,18.4016,18372.0
2019-01-07 12:35:00,19.7,19.7,19.68,19.7,20432.0,18.4016,18.4016,18.3829,18.4016,20432.0
2019-01-07 12:40:00,19.7,19.7,19.68,19.68,14424.0,18.4016,18.4016,18.3829,18.3829,14424.0
2019-01-07 12:45:00,19.68,19.69,19.66,19.67,20400.0,18.3829,18.3923,18.3643,18.3736,20400.0
2019-01-07 12:50:00,19.67,19.67,19.65,19.66,31208.0,18.3736,18.3736,18.3549,18.3643,31208.0
2019-01-07 12:55:00,19.66,19.7,19.66,19.67,23608.0,18.3643,18.4016,18.3643,18.3736,23608.0
2019-01-07 13:00:00,19.67,19.7,19.67,19.69,18664.0,18.3736,18.4016,18.3736,18.3923,18664.0
2019-01-07 13:05:00,19.7,19.7,19.68,19.7,13276.0,18.4016,18.4016,18.3829,18.4016,13276.0
2019-01-07 13:10:00,19.69,19.71,19.69,19.69,10072.0,18.3923,18.411,18.3923,18.3923,10072.0
2019-01-07 13:15:00,19.69,19.71,19.68,19.7,19028.0,18.3923,18.411,18.3829,18.4016,19028.0
2019-01-07 13:20:00,19.7,19.71,19.68,19.68,16260.0,18.4016,18.411,18.3829,18.3829,16260.0
2019-01-07 13:25:00,19.68,19.69,19.67,19.68,10000.0,18.3829,18.3923,18.3736,18.3829,10000.0
2019-01-07 13:30:00,19.68,19.69,19.67,19.68,22572.0,18.3829,18.3923,18.3736,18.3829,22572.0
2019-01-07 13:35:00,19.69,19.7,19.68,19.7,30412.0,18.3923,18.4016,18.3829,18.4016,30412.0
2019-01-07 13:40:00,19.69,19.7,19.68,19.69,15656.0,18.3923,18.4016,18.3829,18.3923,15656.0
2019-01-07 13:45:00,19.7,19.7,19.66,19.67,25808.0,18.4016,18.4016,18.3643,18.3736,25808.0
2019-01-07 13:50:00,19.66,19.66,19.62,19.64,20172.0,18.3643,18.3643,18.3269,18.3456,20172.0
2019-01-07 13:55:00,19.64,19.64,19.62,19.62,15340.0,18.3456,18.3456,18.3269,18.3269,15340.0
2019-01-07 14:00:00,19.63,19.65,19.62,19.65,20356.0,18.3362,18.3549,18.3269,18.3549,20356.0
2019-01-07 14:05:00,19.65,19.65,19.6,19.6,25896.0,18.3549,18.3549,18.3082,18.3082,25896.0
2019-01-07 14:10:00,19.61,19.61,19.58,19.59,18404.0,18.3175,18.3175,18.2895,18.2989,18404.0
2019-01-07 14:15:00,19.59,19.62,19.59,19.61,32496.0,18.2989,18.3269,18.2989,18.3175,32496.0
2019-01-07 14:20:00,19.61,19.62,19.6,19.61,42960.0,18.3175,18.3269,18.3082,18.3175,42960.0
2019-01-07 14:25:00,19.61,19.61,19.59,19.6,22860.0,18.3175,18.3175,18.2989,18.3082,22860.0
2019-01-07 14:30:00,19.61,19.61,19.59,19.59,20600.0,18.3175,18.3175,18.2989,18.2989,20600.0
2019-01-07 14:35:00,19.59,19.59,19.57,19.57,7344.0,18.2989,18.2989,18.2802,18.2802,7344.0
2019-01-07 14:40:00,19.57,19.59,19.57,19.57,16344.0,18.2802,18.2989,18.2802,18.2802,16344.0
2019-01-07 14:45:00,19.57,19.57,19.56,19.57,22624.0,18.2802,18.2802,18.2708,18.2802,22624.0
2019-01-07 14:50:00,19.57,19.57,19.53,19.54,25828.0,18.2802,18.2802,18.2428,18.2522,25828.0
2019-01-07 14:55:00,19.52,19.53,19.51,19.52,15364.0,18.2335,18.2428,18.2241,18.2335,15364.0
2019-01-07 15:00:00,19.52,19.56,19.52,19.55,27764.0,18.2335,18.2708,18.2335,18.2615,27764.0
2019-01-07 15:05:00,19.55,19.56,19.54,19.55,20504.0,18.2615,18.2708,18.2522,18.2615,20504.0
2019-01-07 15:10:00,19.56,19.57,19.55,19.56,14296.0,18.2708,18.2802,18.2615,18.2708,14296.0
2019-01-07 15:15:00,19.57,19.58,19.57,19.58,20792.0,18.2802,18.2895,18.2802,18.2895,20792.0
2019-01-07 15:20:00,19.58,19.58,19.56,19.57,63124.0,18.2895,18.2895,18.2708,18.2802,63124.0
2019-01-07 15:25:00,19.57,19.59,19.57,19.58,30976.0,18.2802,18.2989,18.2802,18.2895,30976.0
2019-01-07 15:30:00,19.58,19.58,19.54,19.57,47292.0,18.2895,18.2895,18.2522,18.2802,47292.0
2019-01-07 15:35:00,19.57,19.59,19.57,19.57,31924.0,18.2802,18.2989,18.2802,18.2802,31924.0
2019-01-07 15:40:00,19.57,19.58,19.56,19.56,36376.0,18.2802,18.2895,18.2708,18.2708,36376.0
2019-01-07 15:45:00,19.56,19.59,19.56,19.58,91108.0,18.2708,18.2989,18.2708,18.2895,91108.0
2019-01-07 15:50:00,19.57,19.58,19.55,19.58,106560.0,18.2802,18.2895,18.2615,18.2895,106560.0
2019-01-07 15:55:00,19.58,19.59,19.53,19.54,299572.0,18.2895,18.2989,18.2428,18.2522,299572.0
2019-01-08 09:30:00,19.67,19.72,19.65,19.68,118532.0,18.3736,18.4203,18.3549,18.3829,118532.0
2019-01-08 09:35:00,19.69,19.71,19.67,19.68,18000.0,18.3923,18.411,18.3736,18.3829,18000.0
2019-01-08 09:40:00,19.68,19.75,19.67,19.73,43756.0,18.3829,18.4483,18.3736,18.4296,43756.0
2019-01-08 09:45:00,19.72,19.74,19.67,19.67,12164.0,18.4203,18.439,18.3736,18.3736,12164.0
2019-01-08 09:50:00,19.68,19.68,19.64,19.65,35176.0,18.3829,18.3829,18.3456,18.3549,35176.0
2019-01-08 09:55:00,19.66,19.67,19.59,19.61,56356.0,18.3643,18.3736,18.2989,18.3175,56356.0
2019-01-08 10:00:00,19.61,19.65,19.6,19.65,50736.0,18.3175,18.3549,18.3082,18.3549,50736.0
2019-01-08 10:05:00,19.65,19.67,19.64,19.65,68408.0,18.3549,18.3736,18.3456,18.3549,68408.0
2019-01-08 10:10:00,19.64,19.64,19.55,19.55,45260.0,18.3456,18.3456,18.2615,18.2615,45260.0
2019-01-08 10:15:00,19.54,19.55,19.5,19.5,30864.0,18.2522,18.2615,18.2148,18.2148,30864.0
2019-01-08 10:20:00,19.5,19.53,19.5,19.51,31416.0,18.2148,18.2428,18.2148,18.2241,31416.0
2019-01-08 10:25:00,19.52,19.56,19.52,19.55,16020.0,18.2335,18.2708,18.2335,18.2615,16020.0
2019-01-08 10:30:00,19.56,19.57,19.52,19.53,31412.0,18.2708,18.2802,18.2335,18.2428,31412.0
2019-01-08 10:35:00,19.54,19.58,19.54,19.58,22500.0,18.2522,18.2895,18.2522,18.2895,22500.0
2019-01-08 10:40:00,19.58,19.58,19.56,19.56,21688.0,18.2895,18.2895,18.2708,18.2708,21688.0
2019-01-08 10:45:00,19.56,19.57,19.52,19.55,16000.0,18.2708,18.2802,18.2335,18.2615,16000.0
2019-01-08 10:50:00,19.55,19.55,19.51,19.51,27628.0,18.2615,18.2615,18.2241,18.2241,27628.0
2019-01-08 10:55:00,19.52,19.54,19.51,19.53,19200.0,18.2335,18.2522,18.2241,18.2428,19200.0
2019-01-08 11:00:00,19.53,19.56,19.53,19.56,30440.0,18.2428,18.2708,18.2428,18.2708,30440.0
2019-01-08 11:05:00,19.55,19.57,19.52,19.57,15600.0,18.2615,18.2802,18.2335,18.2802,15600.0
2019-01-08 11:10:00,19.57,19.57,19.52,19.52,19508.0,18.2802,18.2802,18.2335,18.2335,19508.0
2019-01-08 11:15:00,19.52,19.56,19.52,19.55,33008.0,18.2335,18.2708,18.2335,18.2615,33008.0
2019-01-08 11:20:00,19.54,19.54,19.52,19.53,12716.0,18.2522,18.2522,18.2335,18.2428,12716.0
2019-01-08 11:25:00,19.53,19.54,19.5,19.5,25804.0,18.2428,18.2522,18.2148,18.2148,25804.0
2019-01-08 11:30:00,19.5,19.5,19.46,19.46,25544.0,18.2148,18.2148,18.1774,18.1774,25544.0
2019-01-08 11:35:00,19.46,19.49,19.45,19.48,21600.0,18.1774,18.2055,18.1681,18.1961,21600.0
2019-01-08 11:40:00,19.49,19.51,19.48,19.49,21628.0,18.2055,18.2241,18.1961,18.2055,21628.0
2019-01-08 11:45:00,19.48,19.5,19.47,19.47,13144.0,18.1961,18.2148,18.1868,18.1868,13144.0
2019-01-08 11:50:00,19.48,19.49,19.46,19.48,17992.0,18.1961,18.2055,18.1774,18.1961,17992.0
2019-01-08 11:55:00,19.49,19.52,19.49,19.5,37652.0,18.2055,18.2335,18.2055,18.2148,37652.0
2019-01-08 12:00:00,19.5,19.53,19.49,19.52,34800.0,18.2148,18.2428,18.2055,18.2335,34800.0
2019-01-08 12:05:00,19.52,19.53,19.51,19.52,16124.0,18.2335,18.2428,18.2241,18.2335,16124.0
2019-01-08 12:10:00,19.52,19.54,19.51,19.54,14824.0,18.2335,18.2522,18.2241,18.2522,14824.0
2019-01-08 12:15:00,19.54,19.56,19.54,19.56,26912.0,18.2522,18.2708,18.2522,18.2708,26912.0
2019-01-08 12:20:00,19.55,19.56,19.54,19.55,85212.0,18.2615,18.2708,18.2522,18.2615,85212.0
2019-01-08 12:25:00,19.55,19.57,19.55,19.55,51896.0,18.2615,18.2802,18.2615,18.2615,51896.0
2019-01-08 12:30:00,19.55,19.57,19.55,19.57,30044.0,18.2615,18.2802,18.2615,18.2802,30044.0
2019-01-08 12:35:00,19.56,19.56,19.54,19.54,34052.0,18.2708,18.2708,18.2522,18.2522,34052.0
2019-01-08 12:40:00,19.54,19.55,19.54,19.54,17604.0,18.2522,18.2615,18.2522,18.2522,17604.0
2019-01-08 12:45:00,19.55,19.55,19.5,19.5,45760.0,18.2615,18.2615,18.2148,18.2148,45760.0
2019-01-08 12:50:00,19.5,19.54,19.49,19.54,30304.0,18.2148,18.2522,18.2055,18.2522,30304.0
2019-01-08 12:55:00,19.54,19.58,19.53,19.57,49076.0,18.2522,18.2895,18.2428,18.2802,49076.0
2019-01-08 13:00:00,19.57,19.62,19.56,19.61,147796.0,18.2802,18.3269,18.2708,18.3175,147796.0
2019-01-08 13:05:00,19.61,19.64,19.6,19.61,57572.0,18.3175,18.3456,18.3082,18.3175,57572.0
2019-01-08 13:10:00,19.61,19.63,19.6,19.62,54892.0,18.3175,18.3362,18.3082,18.3269,54892.0
2019-01-08 13:15:00,19.61,19.63,19.59,19.59,52400.0,18.3175,18.3362,18.2989,18.2989,52400.0
2019-01-08 13:20:00,19.6,19.62,19.6,19.6,34348.0,18.3082,18.3269,18.3082,18.3082,34348.0
2019-01-08 13:25:00,19.6,19.61,19.6,19.61,49348.0,18.3082,18.3175,18.3082,18.3175,49348.0
2019-01-08 13:30:00,19.61,19.63,19.6,19.61,125848.0,18.3175,18.3362,18.3082,18.3175,125848.0
2019-01-08 13:35:00,19.61,19.61,19.6,19.6,24384.0,18.3175,18.3175,18.3082,18.3082,24384.0
2019-01-08 13:40:00,19.6,19.65,19.59,19.61,388576.0,18.3082,18.3549,18.2989,18.3175,388576.0
2019-01-08 13:45:00,19.6,19.64,19.58,19.63,55324.0,18.3082,18.3456,18.2895,18.3362,55324.0
2019-01-08 13:50:00,19.63,19.68,19.61,19.67,79716.0,18.3362,18.3829,18.3175,18.3736,79716.0
2019-01-08 13:55:00,19.67,19.7,19.67,19.68,138320.0,18.3736,18.4016,18.3736,18.3829,138320.0
2019-01-08 14:00:00,19.68,19.71,19.68,19.68,85120.0,18.3829,18.411,18.3829,18.3829,85120.0
2019-01-08 14:05:00,19.69,19.69,19.66,19.67,65200.0,18.3923,18.3923,18.3643,18.3736,65200.0
2019-01-08 14:10:00,19.67,19.68,19.67,19.67,34140.0,18.3736,18.3829,18.3736,18.3736,34140.0
2019-01-08 14:15:00,19.67,19.7,19.66,19.68,71832.0,18.3736,18.4016,18.3643,18.3829,71832.0
2019-01-08 14:20:00,19.68,19.68,19.65,19.65,54980.0,18.3829,18.3829,18.3549,18.3549,54980.0
2019-01-08 14:25:00,19.64,19.67,19.64,19.67,52548.0,18.3456,18.3736,18.3456,18.3736,52548.0
2019-01-08 14:30:00,19.67,19.67,19.65,19.67,100808.0,18.3736,18.3736,18.3549,18.3736,100808.0
2019-01-08 14:35:00,19.66,19.72,19.66,19.69,148832.0,18.3643,18.4203,18.3643,18.3923,148832.0
2019-01-08 14:40:00,19.69,19.7,19.68,19.7,53568.0,18.3923,18.4016,18.3829,18.4016,53568.0
2019-01-08 14:45:00,19.69,19.7,19.68,19.7,32440.0,18.3923,18.4016,18.3829,18.4016,32440.0
2019-01-08 14:50:00,19.7,19.72,19.69,19.72,142548.0,18.4016,18.4203,18.3923,18.4203,142548.0
2019-01-08 14:55:00,19.72,19.72,19.69,19.7,64688.0,18.4203,18.4203,18.3923,18.4016,64688.0
2019-01-08 15:00:00,19.71,19.71,19.66,19.66,79284.0,18.411,18.411,18.3643,18.3643,79284.0
2019-01-08 15:05:00,19.67,19.69,19.64,19.68,74828.0,18.3736,18.3923,18.3456,18.3829,74828.0
2019-01-08 15:10:00,19.68,19.7,19.67,19.7,59280.0,18.3829,18.4016,18.3736,18.4016,59280.0
2019-01-08 15:15:00,19.71,19.72,19.7,19.72,132328.0,18.411,18.4203,18.4016,18.4203,132328.0
2019-01-08 15:20:00,19.72,19.74,19.71,19.74,116076.0,18.4203,18.439,18.411,18.439,116076.0
2019-01-08 15:25:00,19.74,19.75,19.73,19.75,99236.0,18.439,18.4483,18.4296,18.4483,99236.0
2019-01-08 15:30:00,19.75,19.76,19.75,19.75,96528.0,18.4483,18.4577,18.4483,18.4483,96528.0
2019-01-08 15:35:00,19.75,19.77,19.75,19.76,123712.0,18.4483,18.467,18.4483,18.4577,123712.0
2019-01-08 15:40:00,19.76,19.77,19.74,19.77,198264.0,18.4577,18.467,18.439,18.467,198264.0
2019-01-08 15:45:00,19.77,19.79,19.74,19.74,296860.0,18.467,18.4857,18.439,18.439,296860.0
2019-01-08 15:50:00,19.74,19.77,19.74,19.76,264236.0,18.439,18.467,18.439,18.4577,264236.0
2019-01-08 15:55:00,19.76,19.79,19.74,19.79,601300.0,18.4577,18.4857,18.439,18.4857,601300.0
2019-01-09 09:30:00,20.04,20.04,19.92,19.96,167396.0,18.7192,18.7192,18.6071,18.6445,167396.0
2019-01-09 09:35:00,19.97,20.07,19.96,20.05,51596.0,18.6538,18.7472,18.6445,18.7285,51596.0
2019-01-09 09:40:00,20.06,20.09,20.02,20.06,22920.0,18.7379,18.7659,18.7005,18.7379,22920.0
2019-01-09 09:45:00,20.03,20.06,19.98,19.99,40504.0,18.7099,18.7379,18.6632,18.6725,40504.0
2019-01-09 09:50:00,20.0,20.09,19.98,20.09,52828.0,18.6818,18.7659,18.6632,18.7659,52828.0
2019-01-09 09:55:00,20.08,20.1,20.05,20.09,25056.0,18.7566,18.7753,18.7285,18.7659,25056.0
2019-01-09 10:00:00,20.09,20.11,20.05,20.09,29988.0,18.7659,18.7846,18.7285,18.7659,29988.0
2019-01-09 10:05:00,20.09,20.09,20.01,20.04,47636.0,18.7659,18.7659,18.6912,18.7192,47636.0
2019-01-09 10:10:00,20.05,20.06,20.01,20.01,31996.0,18.7285,18.7379,18.6912,18.6912,31996.0
2019-01-09 10:15:00,20.0,20.03,20.0,20.02,12076.0,18.6818,18.7099,18.6818,18.7005,12076.0
2019-01-09 10:20:00,20.02,20.03,20.0,20.0,8000.0,18.7005,18.7099,18.6818,18.6818,8000.0
2019-01-09 10:25:00,20.01,20.02,19.98,20.0,46820.0,18.6912,18.7005,18.6632,18.6818,46820.0
2019-01-09 10:30:00,20.0,20.01,19.94,19.94,37260.0,18.6818,18.6912,18.6258,18.6258,37260.0
2019-01-09 10:35:00,19.94,19.99,19.93,19.95,39200.0,18.6258,18.6725,18.6165,18.6351,39200.0
2019-01-09 10:40:00,19.96,19.97,19.92,19.92,101816.0,18.6445,18.6538,18.6071,18.6071,101816.0
2019-01-09 10:45:00,19.91,19.94,19.88,19.93,99020.0,18.5978,18.6258,18.5698,18.6165,99020.0
2019-01-09 10:50:00,19.93,19.95,19.91,19.95,59816.0,18.6165,18.6351,18.5978,18.6351,59816.0
2019-01-09 10:55:00,19.94,19.95,19.92,19.93,54704.0,18.6258,18.6351,18.6071,18.6165,54704.0
2019-01-09 11:00:00,19.93,20.0,19.93,20.0,49152.0,18.6165,18.6818,18.6165,18.6818,49152.0
2019-01-09 11:05:00,20.0,20.01,19.98,20.0,25612.0,18.6818,18.6912,18.6632,18.6818,25612.0
2019-01-09 11:10:00,19.98,20.0,19.97,19.97,21424.0,18.6632,18.6818,18.6538,18.6538,21424.0
2019-01-09 11:15:00,19.97,19.97,19.95,19.97,26452.0,18.6538,18.6538,18.6351,18.6538,26452.0
2019-01-09 11:20:00,19.97,20.0,19.95,19.98,16508.0,18.6538,18.6818,18.6351,18.6632,16508.0
2019-01-09 11:25:00,19.98,19.98,19.97,19.98,12800.0,18.6632,18.6632,18.6538,18.6632,12800.0
2019-01-09 11:30:00,19.97,19.97,19.95,19.97,23820.0,18.6538,18.6538,18.6351,18.6538,23820.0
2019-01-09 11:35:00,19.97,19.98,19.93,19.93,12000.0,18.6538,18.6632,18.6165,18.6165,12000.0
2019-01-09 11:40:00,19.93,19.93,19.92,19.93,11608.0,18.6165,18.6165,18.6071,18.6165,11608.0
2019-01-09 11:45:00,19.93,19.97,19.92,19.97,23200.0,18.6165,18.6538,18.6071,18.6538,23200.0
2019-01-09 11:50:00,19.97,20.0,19.96,19.99,12408.0,18.6538,18.6818,18.6445,18.6725,12408.0
2019-01-09 11:55:00,19.99,20.0,19.96,19.96,7200.0,18.6725,18.6818,18.6445,18.6445,7200.0
2019-01-09 12:00:00,19.96,19.98,19.95,19.97,13820.0,18.6445,18.6632,18.6351,18.6538,13820.0
2019-01-09 12:05:00,19.98,19.98,19.97,19.98,15200.0,18.6632,18.6632,18.6538,18.6632,15200.0
2019-01-09 12:10:00,19.98,20.0,19.97,19.99,13416.0,18.6632,18.6818,18.6538,18.6725,13416.0
2019-01-09 12:15:00,19.99,20.04,19.99,20.03,45284.0,18.6725,18.7192,18.6725,18.7099,45284.0
2019-01-09 12:20:00,20.04,20.07,20.04,20.07,25960.0,18.7192,18.7472,18.7192,18.7472,25960.0
2019-01-09 12:25:00,20.07,20.09,20.06,20.06,13200.0,18.7472,18.7659,18.7379,18.7379,13200.0
2019-01-09 12:30:00,20.06,20.07,20.06,20.06,22044.0,18.7379,18.7472,18.7379,18.7379,22044.0
2019-01-09 12:35:00,20.07,20.07,20.05,20.07,16864.0,18.7472,18.7472,18.7285,18.7472,16864.0
2019-01-09 12:40:00,20.06,20.09,20.06,20.09,23400.0,18.7379,18.7659,18.7379,18.7659,23400.0
2019-01-09 12:45:00,20.09,20.14,20.09,20.11,36192.0,18.7659,18.8126,18.7659,18.7846,36192.0
2019-01-09 12:50:00,20.11,20.13,20.11,20.11,23864.0,18.7846,18.8033,18.7846,18.7846,23864.0
2019-01-09 12:55:00,20.11,20.12,20.09,20.11,15256.0,18.7846,18.7939,18.7659,18.7846,15256.0
2019-01-09 13:00:00,20.11,20.11,20.08,20.09,14244.0,18.7846,18.7846,18.7566,18.7659,14244.0
2019-01-09 13:05:00,20.09,20.09,20.06,20.07,33512.0,18.7659,18.7659,18.7379,18.7472,33512.0
2019-01-09 13:10:00,20.06,20.07,20.05,20.06,26020.0,18.7379,18.7472,18.7285,18.7379,26020.0
2019-01-09 13:15:00,20.06,20.07,20.05,20.06,15584.0,18.7379,18.7472,18.7285,18.7379,15584.0
2019-01-09 13:20:00,20.06,20.08,20.06,20.08,25816.0,18.7379,18.7566,18.7379,18.7566,25816.0
2019-01-09 13:25:00,20.08,20.09,20.07,20.07,20560.0,18.7566,18.7659,18.7472,18.7472,20560.0
2019-01-09 13:30:00,20.07,20.08,20.05,20.05,18712.0,18.7472,18.7566,18.7285,18.7285,18712.0
2019-01-09 13:35:00,20.05,20.06,20.04,20.05,14800.0,18.7285,18.7379,18.7192,18.7285,14800.0
2019-01-09 13:40:00,20.05,20.06,20.05,20.06,12032.0,18.7285,18.7379,18.7285,18.7379,12032.0
2019-01-09 13:45:00,20.06,20.06,20.05,20.05,23600.0,18.7379,18.7379,18.7285,18.7285,23600.0
2019-01-09 13:50:00,20.05,20.05,20.02,20.03,25400.0,18.7285,18.7285,18.7005,18.7099,25400.0
2019-01-09 13:55:00,20.03,20.06,20.03,20.06,13552.0,18.7099,18.7379,18.7099,18.7379,13552.0
2019-01-09 14:00:00,20.05,20.1,20.05,20.07,31592.0,18.7285,18.7753,18.7285,18.7472,31592.0
2019-01-09 14:05:00,20.07,20.09,20.07,20.09,12400.0,18.7472,18.7659,18.7472,18.7659,12400.0
2019-01-09 14:10:00,20.09,20.09,20.07,20.09,16820.0,18.7659,18.7659,18.7472,18.7659,16820.0
2019-01-09 14:15:00,20.08,20.08,20.03,20.03,20908.0,18.7566,18.7566,18.7099,18.7099,20908.0
2019-01-09 14:20:00,20.02,20.03,19.99,20.02,28844.0,18.7005,18.7099,18.6725,18.7005,28844.0
2019-01-09 14:25:00,20.02,20.04,20.01,20.04,32932.0,18.7005,18.7192,18.6912,18.7192,32932.0
2019-01-09 14:30:00,20.04,20.07,20.03,20.07,53140.0,18.7192,18.7472,18.7099,18.7472,53140.0
2019-01-09 14:35:00,20.07,20.08,20.06,20.07,13920.0,18.7472,18.7566,18.7379,18.7472,13920.0
2019-01-09 14:40:00,20.07,20.1,20.06,20.1,29092.0,18.7472,18.7753,18.7379,18.7753,29092.0
2019-01-09 14:45:00,20.1,20.12,20.09,20.12,43924.0,18.7753,18.7939,18.7659,18.7939,43924.0
2019-01-09 14:50:00,20.13,20.13,20.11,20.12,33020.0,18.8033,18.8033,18.7846,18.7939,33020.0
2019-01-09 14:55:00,20.12,20.13,20.11,20.12,30788.0,18.7939,18.8033,18.7846,18.7939,30788.0
2019-01-09 15:00:00,20.12,20.13,20.11,20.12,39540.0,18.7939,18.8033,18.7846,18.7939,39540.0
2019-01-09 15:05:00,20.13,20.13,20.11,20.13,33008.0,18.8033,18.8033,18.7846,18.8033,33008.0
2019-01-09 15:10:00,20.12,20.14,20.12,20.12,47156.0,18.7939,18.8126,18.7939,18.7939,47156.0
2019-01-09 15:15:00,20.13,20.14,20.12,20.13,38088.0,18.8033,18.8126,18.7939,18.8033,38088.0
2019-01-09 15:20:00,20.14,20.15,20.13,20.13,48548.0,18.8126,18.822,18.8033,18.8033,48548.0
2019-01-09 15:25:00,20.13,20.14,20.12,20.13,35100.0,18.8033,18.8126,18.7939,18.8033,35100.0
2019-01-09 15:30:00,20.12,20.12,20.1,20.12,44268.0,18.7939,18.7939,18.7753,18.7939,44268.0
2019-01-09 15:35:00,20.12,20.12,20.08,20.09,62400.0,18.7939,18.7939,18.7566,18.7659,62400.0
2019-01-09 15:40:00,20.09,20.09,20.07,20.08,90984.0,18.7659,18.7659,18.7472,18.7566,90984.0
2019-01-09 15:45:00,20.08,20.09,20.07,20.08,174944.0,18.7566,18.7659,18.7472,18.7566,174944.0
2019-01-09 15:50:00,20.07,20.08,20.07,20.08,164956.0,18.7472,18.7566,18.7472,18.7566,164956.0
2019-01-09 15:55:00,20.08,20.14,20.07,20.12,383204.0,18.7566,18.8126,18.7472,18.7939,383204.0
2019-01-10 09:30:00,20.09,20.15,20.03,20.11,143748.0,18.7659,18.822,18.7099,18.7846,143748.0
2019-01-10 09:35:00,20.09,20.14,20.07,20.1,39408.0,18.7659,18.8126,18.7472,18.7753,39408.0
2019-01-10 09:40:00,20.1,20.14,20.09,20.13,36436.0,18.7753,18.8126,18.7659,18.8033,36436.0
2019-01-10 09:45:00,20.12,20.15,20.11,20.13,18972.0,18.7939,18.822,18.7846,18.8033,18972.0
2019-01-10 09:50:00,20.13,20.18,20.13,20.15,39912.0,18.8033,18.85,18.8033,18.822,39912.0
2019-01-10 09:55:00,20.15,20.16,20.09,20.09,35104.0,18.822,18.8313,18.7659,18.7659,35104.0
2019-01-10 10:00:00,20.08,20.13,20.08,20.11,27336.0,18.7566,18.8033,18.7566,18.7846,27336.0
2019-01-10 10:05:00,20.11,20.12,20.09,20.11,32572.0,18.7846,18.7939,18.7659,18.7846,32572.0
2019-01-10 10:10:00,20.13,20.13,20.11,20.11,27348.0,18.8033,18.8033,18.7846,18.7846,27348.0
2019-01-10 10:15:00,20.11,20.13,20.08,20.11,28176.0,18.7846,18.8033,18.7566,18.7846,28176.0
2019-01-10 10:20:00,20.11,20.15,20.11,20.14,34672.0,18.7846,18.822,18.7846,18.8126,34672.0
2019-01-10 10:25:00,20.14,20.16,20.13,20.15,9340.0,18.8126,18.8313,18.8033,18.822,9340.0
2019-01-10 10:30:00,20.15,20.15,20.12,20.14,19196.0,18.822,18.822,18.7939,18.8126,19196.0
2019-01-10 10:35:00,20.15,20.17,20.13,20.16,32544.0,18.822,18.8406,18.8033,18.8313,32544.0
2019-01-10 10:40:00,20.16,20.18,20.15,20.17,30808.0,18.8313,18.85,18.822,18.8406,30808.0
2019-01-10 10:45:00,20.17,20.18,20.15,20.18,30400.0,18.8406,18.85,18.822,18.85,30400.0
2019-01-10 10:50:00,20.19,20.19,20.17,20.18,74032.0,18.8593,18.8593,18.8406,18.85,74032.0
2019-01-10 10:55:00,20.18,20.19,20.17,20.18,30800.0,18.85,18.8593,18.8406,18.85,30800.0
2019-01-10 11:00:00,20.18,20.19,20.16,20.18,52400.0,18.85,18.8593,18.8313,18.85,52400.0
2019-01-10 11:05:00,20.19,20.21,20.19,20.21,36736.0,18.8593,18.878,18.8593,18.878,36736.0
2019-01-10 11:10:00,20.2,20.2,20.18,20.2,18800.0,18.8687,18.8687,18.85,18.8687,18800.0
2019-01-10 11:15:00,20.19,20.19,20.17,20.17,32544.0,18.8593,18.8593,18.8406,18.8406,32544.0
2019-01-10 11:20:00,20.18,20.18,20.17,20.18,30800.0,18.85,18.85,18.8406,18.85,30800.0
2019-01-10 11:25:00,20.17,20.18,20.14,20.14,24400.0,18.8406,18.85,18.8126,18.8126,24400.0
2019-01-10 11:30:00,20.15,20.2,20.15,20.2,33048.0,18.822,18.8687,18.822,18.8687,33048.0
2019-01-10 11:35:00,20.2,20.24,20.2,20.23,32208.0,18.8687,18.906,18.8687,18.8967,32208.0
2019-01-10 11:40:00,20.22,20.23,20.19,20.2,27164.0,18.8873,18.8967,18.8593,18.8687,27164.0
2019-01-10 11:45:00,20.2,20.21,20.18,20.21,23572.0,18.8687,18.878,18.85,18.878,23572.0
2019-01-10 11:50:00,20.2,20.21,20.18,20.21,16800.0,18.8687,18.878,18.85,18.878,16800.0
2019-01-10 11:55:00,20.21,20.23,20.2,20.23,19748.0,18.878,18.8967,18.8687,18.8967,19748.0
2019-01-10 12:00:00,20.22,20.24,20.2,20.21,46224.0,18.8873,18.906,18.8687,18.878,46224.0
2019-01-10 12:05:00,20.21,20.25,20.21,20.24,31880.0,18.878,18.9154,18.878,18.906,31880.0
2019-01-10 12:10:00,20.24,20.24,20.23,20.24,24800.0,18.906,18.906,18.8967,18.906,24800.0
2019-01-10 12:15:00,20.24,20.25,20.24,20.24,35648.0,18.906,18.9154,18.906,18.906,35648.0
2019-01-10 12:20:00,20.25,20.25,20.24,20.25,40208.0,18.9154,18.9154,18.906,18.9154,40208.0
2019-01-10 12:25:00,20.25,20.28,20.25,20.28,42436.0,18.9154,18.9434,18.9154,18.9434,42436.0
2019-01-10 12:30:00,20.28,20.29,20.28,20.29,50600.0,18.9434,18.9527,18.9434,18.9527,50600.0
2019-01-10 12:35:00,20.28,20.29,20.28,20.29,32884.0,18.9434,18.9527,18.9434,18.9527,32884.0
2019-01-10 12:40:00,20.29,20.29,20.27,20.27,35440.0,18.9527,18.9527,18.934,18.934,35440.0
2019-01-10 12:45:00,20.27,20.31,20.27,20.3,38052.0,18.934,18.9714,18.934,18.9621,38052.0
2019-01-10 12:50:00,20.3,20.32,20.29,20.3,16400.0,18.9621,18.9808,18.9527,18.9621,16400.0
2019-01-10 12:55:00,20.3,20.3,20.28,20.28,17788.0,18.9621,18.9621,18.9434,18.9434,17788.0
2019-01-10 13:00:00,20.28,20.3,20.27,20.28,34400.0,18.9434,18.9621,18.934,18.9434,34400.0
2019-01-10 13:05:00,20.28,20.29,20.24,20.25,45128.0,18.9434,18.9527,18.906,18.9154,45128.0
2019-01-10 13:10:00,20.25,20.25,20.24,20.25,36984.0,18.9154,18.9154,18.906,18.9154,36984.0
2019-01-10 13:15:00,20.24,20.24,20.22,20.24,56336.0,18.906,18.906,18.8873,18.906,56336.0
2019-01-10 13:20:00,20.24,20.24,20.23,20.23,28192.0,18.906,18.906,18.8967,18.8967,28192.0
2019-01-10 13:25:00,20.24,20.25,20.24,20.25,23084.0,18.906,18.9154,18.906,18.9154,23084.0
2019-01-10 13:30:00,20.26,20.27,20.25,20.27,27828.0,18.9247,18.934,18.9154,18.934,27828.0
2019-01-10 13:35:00,20.26,20.27,20.24,20.25,31584.0,18.9247,18.934,18.906,18.9154,31584.0
2019-01-10 13:40:00,20.25,20.25,20.23,20.24,72780.0,18.9154,18.9154,18.8967,18.906,72780.0
2019-01-10 13:45:00,20.24,20.27,20.24,20.27,46396.0,18.906,18.934,18.906,18.934,46396.0
2019-01-10 13:50:00,20.27,20.28,20.26,20.27,33964.0,18.934,18.9434,18.9247,18.934,33964.0
2019-01-10 13:55:00,20.27,20.28,20.27,20.28,20740.0,18.934,18.9434,18.934,18.9434,20740.0
2019-01-10 14:00:00,20.28,20.31,20.28,20.3,32408.0,18.9434,18.9714,18.9434,18.9621,32408.0
2019-01-10 14:05:00,20.3,20.35,20.3,20.33,35040.0,18.9621,19.0088,18.9621,18.9901,35040.0
2019-01-10 14:10:00,20.33,20.34,20.32,20.32,25580.0,18.9901,18.9994,18.9808,18.9808,25580.0
2019-01-10 14:15:00,20.33,20.33,20.32,20.33,22812.0,18.9901,18.9901,18.9808,18.9901,22812.0
2019-01-10 14:20:00,20.34,20.36,20.34,20.34,61592.0,18.9994,19.0181,18.9994,18.9994,61592.0
2019-01-10 14:25:00,20.35,20.35,20.33,20.35,26240.0,19.0088,19.0088,18.9901,19.0088,26240.0
2019-01-10 14:30:00,20.34,20.36,20.34,20.36,23780.0,18.9994,19.0181,18.9994,19.0181,23780.0
2019-01-10 14:35:00,20.36,20.37,20.36,20.36,49364.0,19.0181,19.0275,19.0181,19.0181,49364.0
2019-01-10 14:40:00,20.36,20.4,20.36,20.4,35828.0,19.0181,19.0555,19.0181,19.0555,35828.0
2019-01-10 14:45:00,20.39,20.4,20.36,20.37,63900.0,19.0461,19.0555,19.0181,19.0275,63900.0
2019-01-10 14:50:00,20.36,20.36,20.32,20.33,38900.0,19.0181,19.0181,18.9808,18.9901,38900.0
2019-01-10 14:55:00,20.32,20.35,20.31,20.34,41948.0,18.9808,19.0088,18.9714,18.9994,41948.0
2019-01-10 15:00:00,20.34,20.38,20.34,20.36,18092.0,18.9994,19.0368,18.9994,19.0181,18092.0
2019-01-10 15:05:00,20.36,20.38,20.36,20.36,47936.0,19.0181,19.0368,19.0181,19.0181,47936.0
2019-01-10 15:10:00,20.36,20.36,20.33,20.36,32900.0,19.0181,19.0181,18.9901,19.0181,32900.0
2019-01-10 15:15:00,20.36,20.37,20.35,20.35,18544.0,19.0181,19.0275,19.0088,19.0088,18544.0
2019-01-10 15:20:00,20.36,20.37,20.36,20.37,22596.0,19.0181,19.0275,19.0181,19.0275,22596.0
2019-01-10 15:25:00,20.38,20.38,20.37,20.38,21744.0,19.0368,19.0368,19.0275,19.0368,21744.0
2019-01-10 15:30:00,20.38,20.4,20.36,20.39,43700.0,19.0368,19.0555,19.0181,19.0461,43700.0
2019-01-10 15:35:00,20.39,20.4,20.38,20.39,43332.0,19.0461,19.0555,19.0368,19.0461,43332.0
2019-01-10 15:40:00,20.39,20.42,20.39,20.42,48840.0,19.0461,19.0742,19.0461,19.0742,48840.0
2019-01-10 15:45:00,20.42,20.44,20.39,20.4,103056.0,19.0742,19.0928,19.0461,19.0555,103056.0
2019-01-10 15:50:00,20.4,20.43,20.4,20.42,71164.0,19.0555,19.0835,19.0555,19.0742,71164.0
2019-01-10 15:55:00,20.43,20.47,20.41,20.45,378820.0,19.0835,19.1209,19.0648,19.1022,378820.0
2019-01-11 09:30:00,20.3,20.34,20.3,20.33,42116.0,18.9621,18.9994,18.9621,18.9901,42116.0
2019-01-11 09:35:00,20.33,20.38,20.32,20.35,32600.0,18.9901,19.0368,18.9808,19.0088,32600.0
2019-01-11 09:40:00,20.36,20.36,20.28,20.3,17600.0,19.0181,19.0181,18.9434,18.9621,17600.0
2019-01-11 09:45:00,20.31,20.35,20.3,20.32,56024.0,18.9714,19.0088,18.9621,18.9808,56024.0
2019-01-11 09:50:00,20.31,20.31,20.28,20.29,42624.0,18.9714,18.9714,18.9434,18.9527,42624.0
2019-01-11 09:55:00,20.27,20.35,20.26,20.35,21196.0,18.934,19.0088,18.9247,19.0088,21196.0
2019-01-11 10:00:00,20.34,20.34,20.29,20.32,14904.0,18.9994,18.9994,18.9527,18.9808,14904.0
2019-01-11 10:05:00,20.3,20.33,20.29,20.32,11828.0,18.9621,18.9901,18.9527,18.9808,11828.0
2019-01-11 10:10:00,20.32,20.32,20.28,20.29,17236.0,18.9808,18.9808,18.9434,18.9527,17236.0
2019-01-11 10:15:00,20.28,20.3,20.26,20.3,10124.0,18.9434,18.9621,18.9247,18.9621,10124.0
2019-01-11 10:20:00,20.29,20.31,20.28,20.31,13612.0,18.9527,18.9714,18.9434,18.9714,13612.0
2019-01-11 10:25:00,20.3,20.3,20.27,20.27,25708.0,18.9621,18.9621,18.934,18.934,25708.0
2019-01-11 10:30:00,20.26,20.28,20.25,20.27,17888.0,18.9247,18.9434,18.9154,18.934,17888.0
2019-01-11 10:35:00,20.27,20.29,20.26,20.28,12040.0,18.934,18.9527,18.9247,18.9434,12040.0
2019-01-11 10:40:00,20.27,20.27,20.24,20.24,62280.0,18.934,18.934,18.906,18.906,62280.0
2019-01-11 10:45:00,20.24,20.25,20.22,20.23,16588.0,18.906,18.9154,18.8873,18.8967,16588.0
2019-01-11 10:50:00,20.23,20.26,20.21,20.26,17640.0,18.8967,18.9247,18.878,18.9247,17640.0
2019-01-11 10:55:00,20.26,20.29,20.26,20.29,8760.0,18.9247,18.9527,18.9247,18.9527,8760.0
2019-01-11 11:00:00,20.29,20.31,20.29,20.29,16960.0,18.9527,18.9714,18.9527,18.9527,16960.0
2019-01-11 11:05:00,20.29,20.3,20.27,20.3,17112.0,18.9527,18.9621,18.934,18.9621,17112.0
2019-01-11 11:10:00,20.3,20.3,20.27,20.27,11200.0,18.9621,18.9621,18.934,18.934,11200.0
2019-01-11 11:15:00,20.27,20.31,20.26,20.31,10000.0,18.934,18.9714,18.9247,18.9714,10000.0
2019-01-11 11:20:00,20.29,20.3,20.28,20.28,57696.0,18.9527,18.9621,18.9434,18.9434,57696.0
2019-01-11 11:25:00,20.27,20.28,20.26,20.28,12052.0,18.934,18.9434,18.9247,18.9434,12052.0
2019-01-11 11:30:00,20.29,20.29,20.28,20.29,6808.0,18.9527,18.9527,18.9434,18.9527,6808.0
2019-01-11 11:35:00,20.28,20.29,20.27,20.29,8764.0,18.9434,18.9527,18.934,18.9527,8764.0
2019-01-11 11:40:00,20.28,20.3,20.27,20.3,62332.0,18.9434,18.9621,18.934,18.9621,62332.0
2019-01-11 11:45:00,20.31,20.31,20.3,20.31,28152.0,18.9714,18.9714,18.9621,18.9714,28152.0
2019-01-11 11:50:00,20.31,20.31,20.29,20.29,19728.0,18.9714,18.9714,18.9527,18.9527,19728.0
2019-01-11 11:55:00,20.3,20.3,20.29,20.29,10284.0,18.9621,18.9621,18.9527,18.9527,10284.0
2019-01-11 12:00:00,20.28,20.3,20.28,20.3,19872.0,18.9434,18.9621,18.9434,18.9621,19872.0
2019-01-11 12:05:00,20.3,20.3,20.28,20.29,7200.0,18.9621,18.9621,18.9434,18.9527,7200.0
2019-01-11 12:10:00,20.27,20.28,20.26,20.28,19680.0,18.934,18.9434,18.9247,18.9434,19680.0
2019-01-11 12:15:00,20.29,20.3,20.29,20.29,20848.0,18.9527,18.9621,18.9527,18.9527,20848.0
2019-01-11 12:20:00,20.3,20.3,20.29,20.3,9312.0,18.9621,18.9621,18.9527,18.9621,9312.0
2019-01-11 12:25:00,20.29,20.32,20.29,20.31,22196.0,18.9527,18.9808,18.9527,18.9714,22196.0
2019-01-11 12:30:00,20.31,20.32,20.3,20.31,25672.0,18.9714,18.9808,18.9621,18.9714,25672.0
2019-01-11 12:35:00,20.3,20.31,20.29,20.31,27692.0,18.9621,18.9714,18.9527,18.9714,27692.0
2019-01-11 12:40:00,20.31,20.32,20.31,20.31,43304.0,18.9714,18.9808,18.9714,18.9714,43304.0
2019-01-11 12:45:00,20.31,20.31,20.3,20.3,16240.0,18.9714,18.9714,18.9621,18.9621,16240.0
2019-01-11 12:50:00,20.3,20.31,20.3,20.3,12176.0,18.9621,18.9714,18.9621,18.9621,12176.0
2019-01-11 12:55:00,20.3,20.31,20.3,20.3,4432.0,18.9621,18.9714,18.9621,18.9621,4432.0
2019-01-11 13:00:00,20.3,20.3,20.27,20.27,14836.0,18.9621,18.9621,18.934,18.934,14836.0
2019-01-11 13:05:00,20.28,20.29,20.28,20.29,17200.0,18.9434,18.9527,18.9434,18.9527,17200.0
2019-01-11 13:10:00,20.29,20.3,20.27,20.27,17708.0,18.9527,18.9621,18.934,18.934,17708.0
2019-01-11 13:15:00,20.27,20.28,20.26,20.28,11484.0,18.934,18.9434,18.9247,18.9434,11484.0
2019-01-11 13:20:00,20.27,20.28,20.27,20.27,10528.0,18.934,18.9434,18.934,18.934,10528.0
2019-01-11 13:25:00,20.27,20.27,20.26,20.26,12892.0,18.934,18.934,18.9247,18.9247,12892.0
2019-01-11 13:30:00,20.27,20.27,20.26,20.27,21036.0,18.934,18.934,18.9247,18.934,21036.0
2019-01-11 13:35:00,20.26,20.27,20.26,20.26,12592.0,18.9247,18.934,18.9247,18.9247,12592.0
2019-01-11 13:40:00,20.27,20.29,20.26,20.29,14000.0,18.934,18.9527,18.9247,18.9527,14000.0
2019-01-11 13:45:00,20.29,20.29,20.28,20.28,16580.0,18.9527,18.9527,18.9434,18.9434,16580.0
2019-01-11 13:50:00,20.28,20.31,20.28,20.3,14512.0,18.9434,18.9714,18.9434,18.9621,14512.0
2019-01-11 13:55:00,20.3,20.32,20.3,20.31,19780.0,18.9621,18.9808,18.9621,18.9714,19780.0
2019-01-11 14:00:00,20.31,20.31,20.29,20.3,14400.0,18.9714,18.9714,18.9527,18.9621,14400.0
2019-01-11 14:05:00,20.29,20.31,20.29,20.31,8816.0,18.9527,18.9714,18.9527,18.9714,8816.0
2019-01-11 14:10:00,20.31,20.32,20.31,20.32,9580.0,18.9714,18.9808,18.9714,18.9808,9580.0
2019-01-11 14:15:00,20.32,20.33,20.32,20.32,13184.0,18.9808,18.9901,18.9808,18.9808,13184.0
2019-01-11 14:20:00,20.33,20.33,20.31,20.32,15652.0,18.9901,18.9901,18.9714,18.9808,15652.0
2019-01-11 14:25:00,20.32,20.33,20.31,20.33,9580.0,18.9808,18.9901,18.9714,18.9901,9580.0
2019-01-11 14:30:00,20.33,20.33,20.32,20.32,10260.0,18.9901,18.9901,18.9808,18.9808,10260.0
2019-01-11 14:35:00,20.33,20.33,20.32,20.32,81800.0,18.9901,18.9901,18.9808,18.9808,81800.0
2019-01-11 14:40:00,20.32,20.33,20.31,20.33,23880.0,18.9808,18.9901,18.9714,18.9901,23880.0
2019-01-11 14:45:00,20.32,20.33,20.31,20.32,18404.0,18.9808,18.9901,18.9714,18.9808,18404.0
2019-01-11 14:50:00,20.33,20.33,20.3,20.3,14872.0,18.9901,18.9901,18.9621,18.9621,14872.0
2019-01-11 14:55:00,20.29,20.3,20.28,20.28,17148.0,18.9527,18.9621,18.9434,18.9434,17148.0
2019-01-11 15:00:00,20.27,20.29,20.26,20.26,22968.0,18.934,18.9527,18.9247,18.9247,22968.0
2019-01-11 15:05:00,20.26,20.31,20.26,20.3,25648.0,18.9247,18.9714,18.9247,18.9621,25648.0
2019-01-11 15:10:00,20.3,20.31,20.3,20.3,12808.0,18.9621,18.9714,18.9621,18.9621,12808.0
2019-01-11 15:15:00,20.3,20.3,20.3,20.3,13788.0,18.9621,18.9621,18.9621,18.9621,13788.0
2019-01-11 15:20:00,20.3,20.31,20.3,20.31,27448.0,18.9621,18.9714,18.9621,18.9714,27448.0
2019-01-11 15:25:00,20.31,20.31,20.3,20.3,19620.0,18.9714,18.9714,18.9621,18.9621,19620.0
2019-01-11 15:30:00,20.3,20.33,20.3,20.33,27340.0,18.9621,18.9901,18.9621,18.9901,27340.0
2019-01-11 15:35:00,20.32,20.35,20.32,20.34,29448.0,18.9808,19.0088,18.9808,18.9994,29448.0
2019-01-11 15:40:00,20.34,20.36,20.34,20.36,33708.0,18.9994,19.0181,18.9994,19.0181,33708.0
2019-01-11 15:45:00,20.36,20.38,20.36,20.37,83792.0,19.0181,19.0368,19.0181,19.0275,83792.0
2019-01-11 15:50:00,20.38,20.38,20.36,20.36,59200.0,19.0368,19.0368,19.0181,19.0181,59200.0
2019-01-11 15:55:00,20.36,20.38,20.36,20.38,158696.0,19.0181,19.0368,19.0181,19.0368,158696.0
2019-01-14 09:30:00,20.21,20.21,20.12,20.2,38716.0,18.878,18.878,18.7939,18.8687,38716.0
2019-01-14 09:35:00,20.16,20.18,20.15,20.15,19600.0,18.8313,18.85,18.822,18.822,19600.0
2019-01-14 09:40:00,20.16,20.18,20.11,20.14,117844.0,18.8313,18.85,18.7846,18.8126,117844.0
2019-01-14 09:45:00,20.14,20.14,20.12,20.12,54648.0,18.8126,18.8126,18.7939,18.7939,54648.0
2019-01-14 09:50:00,20.12,20.15,20.12,20.14,62164.0,18.7939,18.822,18.7939,18.8126,62164.0
2019-01-14 09:55:00,20.13,20.14,20.1,20.1,27216.0,18.8033,18.8126,18.7753,18.7753,27216.0
2019-01-14 10:00:00,20.11,20.11,20.08,20.1,59664.0,18.7846,18.7846,18.7566,18.7753,59664.0
2019-01-14 10:05:00,20.1,20.11,20.09,20.11,33528.0,18.7753,18.7846,18.7659,18.7846,33528.0
2019-01-14 10:10:00,20.11,20.11,20.07,20.09,32108.0,18.7846,18.7846,18.7472,18.7659,32108.0
2019-01-14 10:15:00,20.08,20.1,20.06,20.1,35360.0,18.7566,18.7753,18.7379,18.7753,35360.0
2019-01-14 10:20:00,20.11,20.11,20.08,20.08,29864.0,18.7846,18.7846,18.7566,18.7566,29864.0
2019-01-14 10:25:00,20.08,20.09,20.07,20.07,43100.0,18.7566,18.7659,18.7472,18.7472,43100.0
2019-01-14 10:30:00,20.07,20.09,20.06,20.08,24560.0,18.7472,18.7659,18.7379,18.7566,24560.0
2019-01-14 10:35:00,20.07,20.1,20.07,20.1,18716.0,18.7472,18.7753,18.7472,18.7753,18716.0
2019-01-14 10:40:00,20.09,20.12,20.09,20.1,45980.0,18.7659,18.7939,18.7659,18.7753,45980.0
2019-01-14 10:45:00,20.1,20.11,20.06,20.08,74664.0,18.7753,18.7846,18.7379,18.7566,74664.0
2019-01-14 10:50:00,20.08,20.11,20.08,20.1,36360.0,18.7566,18.7846,18.7566,18.7753,36360.0
2019-01-14 10:55:00,20.1,20.11,20.09,20.09,67580.0,18.7753,18.7846,18.7659,18.7659,67580.0
2019-01-14 11:00:00,20.09,20.11,20.08,20.1,35076.0,18.7659,18.7846,18.7566,18.7753,35076.0
2019-01-14 11:05:00,20.09,20.09,20.07,20.09,14900.0,18.7659,18.7659,18.7472,18.7659,14900.0
2019-01-14 11:10:00,20.09,20.09,20.07,20.09,10400.0,18.7659,18.7659,18.7472,18.7659,10400.0
2019-01-14 11:15:00,20.09,20.09,20.05,20.07,36400.0,18.7659,18.7659,18.7285,18.7472,36400.0
2019-01-14 11:20:00,20.07,20.1,20.07,20.1,8400.0,18.7472,18.7753,18.7472,18.7753,8400.0
2019-01-14 11:25:00,20.1,20.1,20.08,20.09,15308.0,18.7753,18.7753,18.7566,18.7659,15308.0
2019-01-14 11:30:00,20.09,20.1,20.09,20.1,36008.0,18.7659,18.7753,18.7659,18.7753,36008.0
2019-01-14 11:35:00,20.1,20.11,20.1,20.11,54828.0,18.7753,18.7846,18.7753,18.7846,54828.0
2019-01-14 11:40:00,20.11,20.11,20.1,20.11,47404.0,18.7846,18.7846,18.7753,18.7846,47404.0
2019-01-14 11:45:00,20.11,20.11,20.1,20.11,70452.0,18.7846,18.7846,18.7753,18.7846,70452.0
2019-01-14 11:50:00,20.11,20.11,20.08,20.1,35132.0,18.7846,18.7846,18.7566,18.7753,35132.0
2019-01-14 11:55:00,20.1,20.11,20.1,20.11,18740.0,18.7753,18.7846,18.7753,18.7846,18740.0
2019-01-14 12:00:00,20.11,20.11,20.1,20.11,81884.0,18.7846,18.7846,18.7753,18.7846,81884.0
2019-01-14 12:05:00,20.1,20.11,20.09,20.11,22536.0,18.7753,18.7846,18.7659,18.7846,22536.0
2019-01-14 12:10:00,20.11,20.16,20.1,20.16,151904.0,18.7846,18.8313,18.7753,18.8313,151904.0
2019-01-14 12:15:00,20.16,20.21,20.16,20.21,28684.0,18.8313,18.878,18.8313,18.878,28684.0
2019-01-14 12:20:00,20.2,20.2,20.18,20.2,11800.0,18.8687,18.8687,18.85,18.8687,11800.0
2019-01-14 12:25:00,20.19,20.21,20.19,20.21,9200.0,18.8593,18.878,18.8593,18.878,9200.0
2019-01-14 12:30:00,20.21,20.21,20.2,20.2,8404.0,18.878,18.878,18.8687,18.8687,8404.0
2019-01-14 12:35:00,20.19,20.19,20.18,20.18,10288.0,18.8593,18.8593,18.85,18.85,10288.0
2019-01-14 12:40:00,20.18,20.19,20.18,20.19,8464.0,18.85,18.8593,18.85,18.8593,8464.0
2019-01-14 12:45:00,20.19,20.21,20.19,20.2,14128.0,18.8593,18.878,18.8593,18.8687,14128.0
2019-01-14 12:50:00,20.21,20.21,20.2,20.21,6200.0,18.878,18.878,18.8687,18.878,6200.0
2019-01-14 12:55:00,20.21,20.21,20.2,20.2,9200.0,18.878,18.878,18.8687,18.8687,9200.0
2019-01-14 13:00:00,20.2,20.2,20.19,20.2,7680.0,18.8687,18.8687,18.8593,18.8687,7680.0
2019-01-14 13:05:00,20.19,20.19,20.18,20.19,10008.0,18.8593,18.8593,18.85,18.8593,10008.0
2019-01-14 13:10:00,20.2,20.22,20.2,20.22,28940.0,18.8687,18.8873,18.8687,18.8873,28940.0
2019-01-14 13:15:00,20.22,20.23,20.21,20.22,13028.0,18.8873,18.8967,18.878,18.8873,13028.0
2019-01-14 13:20:00,20.22,20.23,20.22,20.23,11604.0,18.8873,18.8967,18.8873,18.8967,11604.0
2019-01-14 13:25:00,20.24,20.25,20.24,20.25,11200.0,18.906,18.9154,18.906,18.9154,11200.0
2019-01-14 13:30:00,20.24,20.26,20.24,20.25,13608.0,18.906,18.9247,18.906,18.9154,13608.0
2019-01-14 13:35:00,20.25,20.27,20.25,20.27,15540.0,18.9154,18.934,18.9154,18.934,15540.0
2019-01-14 13:40:00,20.27,20.28,20.27,20.27,15188.0,18.934,18.9434,18.934,18.934,15188.0
2019-01-14 13:45:00,20.28,20.28,20.25,20.25,17096.0,18.9434,18.9434,18.9154,18.9154,17096.0
2019-01-14 13:50:00,20.26,20.26,20.25,20.25,12400.0,18.9247,18.9247,18.9154,18.9154,12400.0
2019-01-14 13:55:00,20.26,20.26,20.24,20.24,15216.0,18.9247,18.9247,18.906,18.906,15216.0
2019-01-14 14:00:00,20.25,20.25,20.24,20.25,20676.0,18.9154,18.9154,18.906,18.9154,20676.0
2019-01-14 14:05:00,20.25,20.27,20.23,20.24,24744.0,18.9154,18.934,18.8967,18.906,24744.0
2019-01-14 14:10:00,20.24,20.25,20.23,20.25,21988.0,18.906,18.9154,18.8967,18.9154,21988.0
2019-01-14 14:15:00,20.25,20.25,20.24,20.24,19696.0,18.9154,18.9154,18.906,18.906,19696.0
2019-01-14 14:20:00,20.24,20.25,20.24,20.25,16200.0,18.906,18.9154,18.906,18.9154,16200.0
2019-01-14 14:25:00,20.25,20.25,20.24,20.24,20560.0,18.9154,18.9154,18.906,18.906,20560.0
2019-01-14 14:30:00,20.25,20.25,20.24,20.25,20476.0,18.9154,18.9154,18.906,18.9154,20476.0
2019-01-14 14:35:00,20.25,20.27,20.24,20.27,38664.0,18.9154,18.934,18.906,18.934,38664.0
2019-01-14 14:40:00,20.27,20.3,20.27,20.3,20368.0,18.934,18.9621,18.934,18.9621,20368.0
2019-01-14 14:45:00,20.3,20.31,20.29,20.31,16360.0,18.9621,18.9714,18.9527,18.9714,16360.0
2019-01-14 14:50:00,20.31,20.32,20.31,20.32,20620.0,18.9714,18.9808,18.9714,18.9808,20620.0
2019-01-14 14:55:00,20.32,20.34,20.31,20.33,29972.0,18.9808,18.9994,18.9714,18.9901,29972.0
2019-01-14 15:00:00,20.33,20.35,20.32,20.32,37000.0,18.9901,19.0088,18.9808,18.9808,37000.0
2019-01-14 15:05:00,20.32,20.32,20.31,20.32,13524.0,18.9808,18.9808,18.9714,18.9808,13524.0
2019-01-14 15:10:00,20.32,20.32,20.3,20.3,24832.0,18.9808,18.9808,18.9621,18.9621,24832.0
2019-01-14 15:15:00,20.3,20.31,20.29,20.3,30668.0,18.9621,18.9714,18.9527,18.9621,30668.0
2019-01-14 15:20:00,20.3,20.32,20.3,20.31,26756.0,18.9621,18.9808,18.9621,18.9714,26756.0
2019-01-14 15:25:00,20.31,20.31,20.29,20.29,33340.0,18.9714,18.9714,18.9527,18.9527,33340.0
2019-01-14 15:30:00,20.29,20.3,20.29,20.29,27232.0,18.9527,18.9621,18.9527,18.9527,27232.0
2019-01-14 15:35:00,20.29,20.3,20.28,20.29,35388.0,18.9527,18.9621,18.9434,18.9527,35388.0
2019-01-14 15:40:00,20.29,20.29,20.26,20.27,34532.0,18.9527,18.9527,18.9247,18.934,34532.0
2019-01-14 15:45:00,20.27,20.27,20.25,20.25,61852.0,18.934,18.934,18.9154,18.9154,61852.0
2019-01-14 15:50:00,20.25,20.25,20.24,20.24,69600.0,18.9154,18.9154,18.906,18.906,69600.0
2019-01-14 15:55:00,20.24,20.28,20.24,20.25,257832.0,18.906,18.9434,18.906,18.9154,257832.0
2019-01-15 09:30:00,20.34,20.34,20.27,20.33,28324.0,18.9994,18.9994,18.934,18.9901,28324.0
2019-01-15 09:35:00,20.33,20.38,20.33,20.34,10920.0,18.9901,19.0368,18.9901,18.9994,10920.0
2019-01-15 09:40:00,20.33,20.35,20.33,20.34,1600.0,18.9901,19.0088,18.9901,18.9994,1600.0
2019-01-15 09:45:00,20.35,20.38,20.35,20.36,8568.0,19.0088,19.0368,19.0088,19.0181,8568.0
2019-01-15 09:50:00,20.34,20.35,20.32,20.35,17920.0,18.9994,19.0088,18.9808,19.0088,17920.0
2019-01-15 09:55:00,20.36,20.36,20.3,20.32,15332.0,19.0181,19.0181,18.9621,18.9808,15332.0
2019-01-15 10:00:00,20.33,20.43,20.32,20.43,19980.0,18.9901,19.0835,18.9808,19.0835,19980.0
2019-01-15 10:05:00,20.43,20.43,20.37,20.38,20216.0,19.0835,19.0835,19.0275,19.0368,20216.0
2019-01-15 10:10:00,20.37,20.37,20.34,20.35,32860.0,19.0275,19.0275,18.9994,19.0088,32860.0
2019-01-15 10:15:00,20.34,20.34,20.27,20.27,25816.0,18.9994,18.9994,18.934,18.934,25816.0
2019-01-15 10:20:00,20.27,20.29,20.24,20.29,34140.0,18.934,18.9527,18.906,18.9527,34140.0
2019-01-15 10:25:00,20.28,20.29,20.27,20.28,12840.0,18.9434,18.9527,18.934,18.9434,12840.0
2019-01-15 10:30:00,20.29,20.31,20.27,20.27,11120.0,18.9527,18.9714,18.934,18.934,11120.0
2019-01-15 10:35:00,20.27,20.27,20.26,20.27,8400.0,18.934,18.934,18.9247,18.934,8400.0
2019-01-15 10:40:00,20.27,20.29,20.27,20.29,12800.0,18.934,18.9527,18.934,18.9527,12800.0
2019-01-15 10:45:00,20.29,20.29,20.24,20.26,44400.0,18.9527,18.9527,18.906,18.9247,44400.0
2019-01-15 10:50:00,20.26,20.27,20.25,20.26,11600.0,18.9247,18.934,18.9154,18.9247,11600.0
2019-01-15 10:55:00,20.27,20.28,20.25,20.27,59400.0,18.934,18.9434,18.9154,18.934,59400.0
2019-01-15 11:00:00,20.27,20.28,20.25,20.27,14800.0,18.934,18.9434,18.9154,18.934,14800.0
2019-01-15 11:05:00,20.28,20.29,20.27,20.28,9200.0,18.9434,18.9527,18.934,18.9434,9200.0
2019-01-15 11:10:00,20.28,20.28,20.25,20.27,13384.0,18.9434,18.9434,18.9154,18.934,13384.0
2019-01-15 11:15:00,20.28,20.28,20.27,20.27,10800.0,18.9434,18.9434,18.934,18.934,10800.0
2019-01-15 11:20:00,20.27,20.27,20.25,20.27,14400.0,18.934,18.934,18.9154,18.934,14400.0
2019-01-15 11:25:00,20.26,20.27,20.25,20.26,7276.0,18.9247,18.934,18.9154,18.9247,7276.0
2019-01-15 11:30:00,20.26,20.27,20.25,20.27,15952.0,18.9247,18.934,18.9154,18.934,15952.0
2019-01-15 11:35:00,20.28,20.28,20.26,20.28,11200.0,18.9434,18.9434,18.9247,18.9434,11200.0
2019-01-15 11:40:00,20.28,20.29,20.27,20.29,28876.0,18.9434,18.9527,18.934,18.9527,28876.0
2019-01-15 11:45:00,20.28,20.29,20.27,20.28,14856.0,18.9434,18.9527,18.934,18.9434,14856.0
2019-01-15 11:50:00,20.28,20.28,20.27,20.27,12864.0,18.9434,18.9434,18.934,18.934,12864.0
2019-01-15 11:55:00,20.27,20.3,20.27,20.3,26400.0,18.934,18.9621,18.934,18.9621,26400.0
2019-01-15 12:00:00,20.29,20.31,20.29,20.31,13132.0,18.9527,18.9714,18.9527,18.9714,13132.0
2019-01-15 12:05:00,20.32,20.32,20.3,20.3,14032.0,18.9808,18.9808,18.9621,18.9621,14032.0
2019-01-15 12:10:00,20.31,20.34,20.31,20.34,10728.0,18.9714,18.9994,18.9714,18.9994,10728.0
2019-01-15 12:15:00,20.33,20.35,20.33,20.34,29104.0,18.9901,19.0088,18.9901,18.9994,29104.0
2019-01-15 12:20:00,20.34,20.36,20.34,20.36,8208.0,18.9994,19.0181,18.9994,19.0181,8208.0
2019-01-15 12:25:00,20.36,20.36,20.34,20.34,5600.0,19.0181,19.0181,18.9994,18.9994,5600.0
2019-01-15 12:30:00,20.34,20.34,20.32,20.32,14304.0,18.9994,18.9994,18.9808,18.9808,14304.0
2019-01-15 12:35:00,20.32,20.33,20.32,20.32,10848.0,18.9808,18.9901,18.9808,18.9808,10848.0
2019-01-15 12:40:00,20.32,20.33,20.31,20.31,16436.0,18.9808,18.9901,18.9714,18.9714,16436.0
2019-01-15 12:45:00,20.31,20.32,20.31,20.32,17600.0,18.9714,18.9808,18.9714,18.9808,17600.0
2019-01-15 12:50:00,20.31,20.31,20.3,20.3,12804.0,18.9714,18.9714,18.9621,18.9621,12804.0
2019-01-15 12:55:00,20.29,20.29,20.26,20.27,19604.0,18.9527,18.9527,18.9247,18.934,19604.0
2019-01-15 13:00:00,20.28,20.28,20.27,20.27,9492.0,18.9434,18.9434,18.934,18.934,9492.0
2019-01-15 13:05:00,20.27,20.28,20.27,20.28,15600.0,18.934,18.9434,18.934,18.9434,15600.0
2019-01-15 13:10:00,20.28,20.28,20.26,20.28,15568.0,18.9434,18.9434,18.9247,18.9434,15568.0
2019-01-15 13:15:00,20.27,20.27,20.26,20.27,11044.0,18.934,18.934,18.9247,18.934,11044.0
2019-01-15 13:20:00,20.27,20.28,20.26,20.27,26700.0,18.934,18.9434,18.9247,18.934,26700.0
2019-01-15 13:25:00,20.27,20.28,20.27,20.27,10000.0,18.934,18.9434,18.934,18.934,10000.0
2019-01-15 13:30:00,20.27,20.29,20.27,20.29,16376.0,18.934,18.9527,18.934,18.9527,16376.0
2019-01-15 13:35:00,20.3,20.33,20.3,20.32,11200.0,18.9621,18.9901,18.9621,18.9808,11200.0
2019-01-15 13:40:00,20.32,20.32,20.31,20.32,55504.0,18.9808,18.9808,18.9714,18.9808,55504.0
2019-01-15 13:45:00,20.32,20.32,20.31,20.31,25712.0,18.9808,18.9808,18.9714,18.9714,25712.0
2019-01-15 13:50:00,20.31,20.31,20.31,20.31,10336.0,18.9714,18.9714,18.9714,18.9714,10336.0
2019-01-15 13:55:00,20.31,20.32,20.31,20.31,10272.0,18.9714,18.9808,18.9714,18.9714,10272.0
2019-01-15 14:00:00,20.31,20.35,20.31,20.31,35104.0,18.9714,19.0088,18.9714,18.9714,35104.0
2019-01-15 14:05:00,20.3,20.32,20.3,20.31,16200.0,18.9621,18.9808,18.9621,18.9714,16200.0
2019-01-15 14:10:00,20.32,20.33,20.32,20.32,22576.0,18.9808,18.9901,18.9808,18.9808,22576.0
2019-01-15 14:15:00,20.32,20.32,20.3,20.3,26808.0,18.9808,18.9808,18.9621,18.9621,26808.0
2019-01-15 14:20:00,20.3,20.3,20.28,20.29,21440.0,18.9621,18.9621,18.9434,18.9527,21440.0
2019-01-15 14:25:00,20.28,20.28,20.25,20.25,25808.0,18.9434,18.9434,18.9154,18.9154,25808.0
2019-01-15 14:30:00,20.25,20.26,20.25,20.26,59884.0,18.9154,18.9247,18.9154,18.9247,59884.0
2019-01-15 14:35:00,20.25,20.25,20.22,20.24,27280.0,18.9154,18.9154,18.8873,18.906,27280.0
2019-01-15 14:40:00,20.24,20.26,20.24,20.25,28460.0,18.906,18.9247,18.906,18.9154,28460.0
2019-01-15 14:45:00,20.25,20.26,20.24,20.25,31632.0,18.9154,18.9247,18.906,18.9154,31632.0
2019-01-15 14:50:00,20.25,20.27,20.25,20.26,19600.0,18.9154,18.934,18.9154,18.9247,19600.0
2019-01-15 14:55:00,20.26,20.27,20.25,20.27,22900.0,18.9247,18.934,18.9154,18.934,22900.0
2019-01-15 15:00:00,20.27,20.28,20.26,20.27,37088.0,18.934,18.9434,18.9247,18.934,37088.0
2019-01-15 15:05:00,20.27,20.29,20.26,20.28,29300.0,18.934,18.9527,18.9247,18.9434,29300.0
2019-01-15 15:10:00,20.28,20.29,20.28,20.29,23268.0,18.9434,18.9527,18.9434,18.9527,23268.0
2019-01-15 15:15:00,20.29,20.29,20.27,20.28,17308.0,18.9527,18.9527,18.934,18.9434,17308.0
2019-01-15 15:20:00,20.27,20.28,20.26,20.26,25048.0,18.934,18.9434,18.9247,18.9247,25048.0
2019-01-15 15:25:00,20.26,20.27,20.26,20.27,47864.0,18.9247,18.934,18.9247,18.934,47864.0
2019-01-15 15:30:00,20.27,20.27,20.25,20.26,56596.0,18.934,18.934,18.9154,18.9247,56596.0
2019-01-15 15:35:00,20.26,20.27,20.25,20.27,60568.0,18.9247,18.934,18.9154,18.934,60568.0
2019-01-15 15:40:00,20.27,20.29,20.27,20.29,75168.0,18.934,18.9527,18.934,18.9527,75168.0
2019-01-15 15:45:00,20.29,20.31,20.28,20.3,109008.0,18.9527,18.9714,18.9434,18.9621,109008.0
2019-01-15 15:50:00,20.3,20.3,20.27,20.27,83000.0,18.9621,18.9621,18.934,18.934,83000.0
2019-01-15 15:55:00,20.27,20.29,20.26,20.28,263500.0,18.934,18.9527,18.9247,18.9434,263500.0
2019-01-16 09:30:00,20.25,20.28,20.22,20.24,56044.0,18.9154,18.9434,18.8873,18.906,56044.0
2019-01-16 09:35:00,20.26,20.35,20.24,20.35,15680.0,18.9247,19.0088,18.906,19.0088,15680.0
2019-01-16 09:40:00,20.32,20.36,20.32,20.36,8272.0,18.9808,19.0181,18.9808,19.0181,8272.0
2019-01-16 09:45:00,20.36,20.39,20.35,20.35,17812.0,19.0181,19.0461,19.0088,19.0088,17812.0
2019-01-16 09:50:00,20.35,20.37,20.35,20.37,5600.0,19.0088,19.0275,19.0088,19.0275,5600.0
2019-01-16 09:55:00,20.36,20.44,20.36,20.44,35268.0,19.0181,19.0928,19.0181,19.0928,35268.0
2019-01-16 10:00:00,20.43,20.43,20.34,20.37,26748.0,19.0835,19.0835,18.9994,19.0275,26748.0
2019-01-16 10:05:00,20.37,20.4,20.36,20.38,20692.0,19.0275,19.0555,19.0181,19.0368,20692.0
2019-01-16 10:10:00,20.37,20.4,20.37,20.39,9896.0,19.0275,19.0555,19.0275,19.0461,9896.0
2019-01-16 10:15:00,20.39,20.43,20.39,20.42,29580.0,19.0461,19.0835,19.0461,19.0742,29580.0
2019-01-16 10:20:00,20.42,20.42,20.4,20.4,19224.0,19.0742,19.0742,19.0555,19.0555,19224.0
2019-01-16 10:25:00,20.4,20.42,20.39,20.4,31232.0,19.0555,19.0742,19.0461,19.0555,31232.0
2019-01-16 10:30:00,20.41,20.41,20.39,20.4,10940.0,19.0648,19.0648,19.0461,19.0555,10940.0
2019-01-16 10:35:00,20.4,20.42,20.36,20.36,42284.0,19.0555,19.0742,19.0181,19.0181,42284.0
2019-01-16 10:40:00,20.37,20.38,20.35,20.37,20672.0,19.0275,19.0368,19.0088,19.0275,20672.0
2019-01-16 10:45:00,20.37,20.42,20.36,20.42,23444.0,19.0275,19.0742,19.0181,19.0742,23444.0
2019-01-16 10:50:00,20.42,20.44,20.42,20.43,15996.0,19.0742,19.0928,19.0742,19.0835,15996.0
2019-01-16 10:55:00,20.42,20.45,20.42,20.45,15660.0,19.0742,19.1022,19.0742,19.1022,15660.0
2019-01-16 11:00:00,20.45,20.46,20.41,20.41,28376.0,19.1022,19.1115,19.0648,19.0648,28376.0
2019-01-16 11:05:00,20.41,20.43,20.4,20.42,16400.0,19.0648,19.0835,19.0555,19.0742,16400.0
2019-01-16 11:10:00,20.43,20.46,20.42,20.46,15608.0,19.0835,19.1115,19.0742,19.1115,15608.0
2019-01-16 11:15:00,20.46,20.47,20.44,20.47,23496.0,19.1115,19.1209,19.0928,19.1209,23496.0
2019-01-16 11:20:00,20.47,20.47,20.46,20.47,14080.0,19.1209,19.1209,19.1115,19.1209,14080.0
2019-01-16 11:25:00,20.46,20.46,20.44,20.46,8000.0,19.1115,19.1115,19.0928,19.1115,8000.0
2019-01-16 11:30:00,20.47,20.48,20.46,20.48,15528.0,19.1209,19.1302,19.1115,19.1302,15528.0
2019-01-16 11:35:00,20.48,20.49,20.47,20.47,17472.0,19.1302,19.1395,19.1209,19.1209,17472.0
2019-01-16 11:40:00,20.47,20.47,20.45,20.46,12080.0,19.1209,19.1209,19.1022,19.1115,12080.0
2019-01-16 11:45:00,20.46,20.46,20.42,20.42,13200.0,19.1115,19.1115,19.0742,19.0742,13200.0
2019-01-16 11:50:00,20.42,20.42,20.4,20.4,13256.0,19.0742,19.0742,19.0555,19.0555,13256.0
2019-01-16 11:55:00,20.4,20.42,20.4,20.41,15416.0,19.0555,19.0742,19.0555,19.0648,15416.0
2019-01-16 12:00:00,20.42,20.43,20.41,20.42,9200.0,19.0742,19.0835,19.0648,19.0742,9200.0
2019-01-16 12:05:00,20.42,20.43,20.41,20.41,9600.0,19.0742,19.0835,19.0648,19.0648,9600.0
2019-01-16 12:10:00,20.42,20.42,20.39,20.39,26124.0,19.0742,19.0742,19.0461,19.0461,26124.0
2019-01-16 12:15:00,20.39,20.42,20.37,20.41,19596.0,19.0461,19.0742,19.0275,19.0648,19596.0
2019-01-16 12:20:00,20.41,20.42,20.4,20.41,12172.0,19.0648,19.0742,19.0555,19.0648,12172.0
2019-01-16 12:25:00,20.41,20.41,20.39,20.4,37992.0,19.0648,19.0648,19.0461,19.0555,37992.0
2019-01-16 12:30:00,20.4,20.41,20.38,20.39,22920.0,19.0555,19.0648,19.0368,19.0461,22920.0
2019-01-16 12:35:00,20.39,20.4,20.38,20.4,14900.0,19.0461,19.0555,19.0368,19.0555,14900.0
2019-01-16 12:40:00,20.4,20.42,20.4,20.42,6600.0,19.0555,19.0742,19.0555,19.0742,6600.0
2019-01-16 12:45:00,20.41,20.43,20.41,20.42,8400.0,19.0648,19.0835,19.0648,19.0742,8400.0
2019-01-16 12:50:00,20.41,20.42,20.41,20.42,6008.0,19.0648,19.0742,19.0648,19.0742,6008.0
2019-01-16 12:55:00,20.42,20.42,20.41,20.42,12436.0,19.0742,19.0742,19.0648,19.0742,12436.0
2019-01-16 13:00:00,20.41,20.41,20.4,20.41,15200.0,19.0648,19.0648,19.0555,19.0648,15200.0
2019-01-16 13:05:00,20.41,20.41,20.39,20.4,12852.0,19.0648,19.0648,19.0461,19.0555,12852.0
2019-01-16 13:10:00,20.41,20.41,20.39,20.4,15264.0,19.0648,19.0648,19.0461,19.0555,15264.0
2019-01-16 13:15:00,20.4,20.41,20.39,20.41,11608.0,19.0555,19.0648,19.0461,19.0648,11608.0
2019-01-16 13:20:00,20.41,20.41,20.4,20.41,4800.0,19.0648,19.0648,19.0555,19.0648,4800.0
2019-01-16 13:25:00,20.41,20.41,20.4,20.4,7968.0,19.0648,19.0648,19.0555,19.0555,7968.0
2019-01-16 13:30:00,20.4,20.43,20.4,20.42,11468.0,19.0555,19.0835,19.0555,19.0742,11468.0
2019-01-16 13:35:00,20.41,20.42,20.41,20.42,5956.0,19.0648,19.0742,19.0648,19.0742,5956.0
2019-01-16 13:40:00,20.42,20.42,20.4,20.4,9600.0,19.0742,19.0742,19.0555,19.0555,9600.0
2019-01-16 13:45:00,20.4,20.41,20.4,20.41,23892.0,19.0555,19.0648,19.0555,19.0648,23892.0
2019-01-16 13:50:00,20.41,20.41,20.4,20.41,6820.0,19.0648,19.0648,19.0555,19.0648,6820.0
2019-01-16 13:55:00,20.42,20.42,20.41,20.41,30456.0,19.0742,19.0742,19.0648,19.0648,30456.0
2019-01-16 14:00:00,20.41,20.43,20.41,20.42,15424.0,19.0648,19.0835,19.0648,19.0742,15424.0
2019-01-16 14:05:00,20.42,20.42,20.41,20.42,10768.0,19.0742,19.0742,19.0648,19.0742,10768.0
2019-01-16 14:10:00,20.42,20.43,20.42,20.43,8300.0,19.0742,19.0835,19.0742,19.0835,8300.0
2019-01-16 14:15:00,20.42,20.44,20.42,20.43,14876.0,19.0742,19.0928,19.0742,19.0835,14876.0
2019-01-16 14:20:00,20.44,20.45,20.44,20.45,10396.0,19.0928,19.1022,19.0928,19.1022,10396.0
2019-01-16 14:25:00,20.44,20.45,20.43,20.45,8800.0,19.0928,19.1022,19.0835,19.1022,8800.0
2019-01-16 14:30:00,20.45,20.45,20.44,20.45,16800.0,19.1022,19.1022,19.0928,19.1022,16800.0
2019-01-16 14:35:00,20.45,20.45,20.44,20.44,11200.0,19.1022,19.1022,19.0928,19.0928,11200.0
2019-01-16 14:40:00,20.45,20.45,20.43,20.44,30872.0,19.1022,19.1022,19.0835,19.0928,30872.0
2019-01-16 14:45:00,20.44,20.44,20.43,20.43,15924.0,19.0928,19.0928,19.0835,19.0835,15924.0
2019-01-16 14:50:00,20.43,20.44,20.4,20.4,48056.0,19.0835,19.0928,19.0555,19.0555,48056.0
2019-01-16 14:55:00,20.4,20.41,20.38,20.39,17664.0,19.0555,19.0648,19.0368,19.0461,17664.0
2019-01-16 15:00:00,20.39,20.42,20.38,20.42,28924.0,19.0461,19.0742,19.0368,19.0742,28924.0
2019-01-16 15:05:00,20.42,20.42,20.41,20.41,19368.0,19.0742,19.0742,19.0648,19.0648,19368.0
2019-01-16 15:10:00,20.41,20.41,20.4,20.4,29544.0,19.0648,19.0648,19.0555,19.0555,29544.0
2019-01-16 15:15:00,20.4,20.41,20.4,20.41,31160.0,19.0555,19.0648,19.0555,19.0648,31160.0
2019-01-16 15:20:00,20.41,20.42,20.4,20.41,31680.0,19.0648,19.0742,19.0555,19.0648,31680.0
2019-01-16 15:25:00,20.41,20.41,20.4,20.41,32136.0,19.0648,19.0648,19.0555,19.0648,32136.0
2019-01-16 15:30:00,20.41,20.41,20.36,20.36,58448.0,19.0648,19.0648,19.0181,19.0181,58448.0
2019-01-16 15:35:00,20.36,20.39,20.36,20.38,71840.0,19.0181,19.0461,19.0181,19.0368,71840.0
2019-01-16 15:40:00,20.39,20.39,20.34,20.35,148596.0,19.0461,19.0461,18.9994,19.0088,148596.0
2019-01-16 15:45:00,20.36,20.38,20.34,20.38,187616.0,19.0181,19.0368,18.9994,19.0368,187616.0
2019-01-16 15:50:00,20.38,20.38,20.37,20.38,99640.0,19.0368,19.0368,19.0275,19.0368,99640.0
2019-01-16 15:55:00,20.38,20.39,20.33,20.34,265560.0,19.0368,19.0461,18.9901,18.9994,265560.0
2019-01-17 09:30:00,20.24,20.28,20.21,20.26,68276.0,18.906,18.9434,18.878,18.9247,68276.0
2019-01-17 09:35:00,20.25,20.32,20.25,20.27,40480.0,18.9154,18.9808,18.9154,18.934,40480.0
2019-01-17 09:40:00,20.29,20.3,20.26,20.28,23728.0,18.9527,18.9621,18.9247,18.9434,23728.0
2019-01-17 09:45:00,20.29,20.32,20.28,20.29,49640.0,18.9527,18.9808,18.9434,18.9527,49640.0
2019-01-17 09:50:00,20.3,20.36,20.3,20.33,19860.0,18.9621,19.0181,18.9621,18.9901,19860.0
2019-01-17 09:55:00,20.34,20.35,20.34,20.34,9204.0,18.9994,19.0088,18.9994,18.9994,9204.0
2019-01-17 10:00:00,20.35,20.37,20.34,20.34,20808.0,19.0088,19.0275,18.9994,18.9994,20808.0
2019-01-17 10:05:00,20.34,20.36,20.33,20.36,14532.0,18.9994,19.0181,18.9901,19.0181,14532.0
2019-01-17 10:10:00,20.36,20.38,20.36,20.36,13000.0,19.0181,19.0368,19.0181,19.0181,13000.0
2019-01-17 10:15:00,20.35,20.37,20.33,20.33,21808.0,19.0088,19.0275,18.9901,18.9901,21808.0
2019-01-17 10:20:00,20.33,20.35,20.33,20.35,15200.0,18.9901,19.0088,18.9901,19.0088,15200.0
2019-01-17 10:25:00,20.36,20.39,20.36,20.39,24504.0,19.0181,19.0461,19.0181,19.0461,24504.0
2019-01-17 10:30:00,20.38,20.38,20.34,20.35,14432.0,19.0368,19.0368,18.9994,19.0088,14432.0
2019-01-17 10:35:00,20.35,20.37,20.33,20.33,21800.0,19.0088,19.0275,18.9901,18.9901,21800.0
2019-01-17 10:40:00,20.34,20.35,20.33,20.34,9392.0,18.9994,19.0088,18.9901,18.9994,9392.0
2019-01-17 10:45:00,20.34,20.34,20.31,20.31,12004.0,18.9994,18.9994,18.9714,18.9714,12004.0
2019-01-17 10:50:00,20.31,20.33,20.31,20.33,16060.0,18.9714,18.9901,18.9714,18.9901,16060.0
2019-01-17 10:55:00,20.32,20.34,20.31,20.31,16004.0,18.9808,18.9994,18.9714,18.9714,16004.0
2019-01-17 11:00:00,20.32,20.34,20.31,20.32,11864.0,18.9808,18.9994,18.9714,18.9808,11864.0
2019-01-17 11:05:00,20.33,20.34,20.33,20.33,4900.0,18.9901,18.9994,18.9901,18.9901,4900.0
2019-01-17 11:10:00,20.33,20.36,20.33,20.36,35604.0,18.9901,19.0181,18.9901,19.0181,35604.0
2019-01-17 11:15:00,20.36,20.38,20.35,20.37,68104.0,19.0181,19.0368,19.0088,19.0275,68104.0
2019-01-17 11:20:00,20.38,20.39,20.38,20.38,14888.0,19.0368,19.0461,19.0368,19.0368,14888.0
2019-01-17 11:25:00,20.37,20.38,20.36,20.37,19736.0,19.0275,19.0368,19.0181,19.0275,19736.0
2019-01-17 11:30:00,20.37,20.37,20.31,20.32,108412.0,19.0275,19.0275,18.9714,18.9808,108412.0
2019-01-17 11:35:00,20.34,20.35,20.33,20.34,45572.0,18.9994,19.0088,18.9901,18.9994,45572.0
2019-01-17 11:40:00,20.34,20.34,20.32,20.32,8412.0,18.9994,18.9994,18.9808,18.9808,8412.0
2019-01-17 11:45:00,20.32,20.34,20.32,20.34,19600.0,18.9808,18.9994,18.9808,18.9994,19600.0
2019-01-17 11:50:00,20.34,20.35,20.34,20.35,18652.0,18.9994,19.0088,18.9994,19.0088,18652.0
2019-01-17 11:55:00,20.35,20.36,20.35,20.36,12536.0,19.0088,19.0181,19.0088,19.0181,12536.0
2019-01-17 12:00:00,20.36,20.4,20.36,20.4,30804.0,19.0181,19.0555,19.0181,19.0555,30804.0
2019-01-17 12:05:00,20.4,20.4,20.36,20.36,22012.0,19.0555,19.0555,19.0181,19.0181,22012.0
2019-01-17 12:10:00,20.37,20.37,20.36,20.36,17648.0,19.0275,19.0275,19.0181,19.0181,17648.0
2019-01-17 12:15:00,20.36,20.38,20.36,20.36,9948.0,19.0181,19.0368,19.0181,19.0181,9948.0
2019-01-17 12:20:00,20.36,20.37,20.36,20.36,18916.0,19.0181,19.0275,19.0181,19.0181,18916.0
2019-01-17 12:25:00,20.36,20.36,20.35,20.35,6132.0,19.0181,19.0181,19.0088,19.0088,6132.0
2019-01-17 12:30:00,20.35,20.36,20.35,20.36,12896.0,19.0088,19.0181,19.0088,19.0181,12896.0
2019-01-17 12:35:00,20.36,20.36,20.33,20.33,8160.0,19.0181,19.0181,18.9901,18.9901,8160.0
2019-01-17 12:40:00,20.34,20.34,20.32,20.32,11864.0,18.9994,18.9994,18.9808,18.9808,11864.0
2019-01-17 12:45:00,20.32,20.33,20.32,20.32,10408.0,18.9808,18.9901,18.9808,18.9808,10408.0
2019-01-17 12:50:00,20.33,20.33,20.32,20.32,8000.0,18.9901,18.9901,18.9808,18.9808,8000.0
2019-01-17 12:55:00,20.31,20.31,20.3,20.31,14080.0,18.9714,18.9714,18.9621,18.9714,14080.0
2019-01-17 13:00:00,20.32,20.32,20.31,20.32,1200.0,18.9808,18.9808,18.9714,18.9808,1200.0
2019-01-17 13:05:00,20.32,20.33,20.31,20.33,16264.0,18.9808,18.9901,18.9714,18.9901,16264.0
2019-01-17 13:10:00,20.33,20.35,20.33,20.34,7200.0,18.9901,19.0088,18.9901,18.9994,7200.0
2019-01-17 13:15:00,20.34,20.36,20.34,20.35,11600.0,18.9994,19.0181,18.9994,19.0088,11600.0
2019-01-17 13:20:00,20.35,20.36,20.35,20.35,6884.0,19.0088,19.0181,19.0088,19.0088,6884.0
2019-01-17 13:25:00,20.35,20.36,20.35,20.35,9472.0,19.0088,19.0181,19.0088,19.0088,9472.0
2019-01-17 13:30:00,20.35,20.36,20.35,20.36,9940.0,19.0088,19.0181,19.0088,19.0181,9940.0
2019-01-17 13:35:00,20.36,20.36,20.36,20.36,12292.0,19.0181,19.0181,19.0181,19.0181,12292.0
2019-01-17 13:40:00,20.36,20.36,20.34,20.35,16200.0,19.0181,19.0181,18.9994,19.0088,16200.0
2019-01-17 13:45:00,20.35,20.36,20.34,20.36,9200.0,19.0088,19.0181,18.9994,19.0181,9200.0
2019-01-17 13:50:00,20.36,20.36,20.34,20.35,9692.0,19.0181,19.0181,18.9994,19.0088,9692.0
2019-01-17 13:55:00,20.35,20.36,20.35,20.36,6760.0,19.0088,19.0181,19.0088,19.0181,6760.0
2019-01-17 14:00:00,20.37,20.38,20.36,20.36,12604.0,19.0275,19.0368,19.0181,19.0181,12604.0
2019-01-17 14:05:00,20.37,20.38,20.36,20.36,10660.0,19.0275,19.0368,19.0181,19.0181,10660.0
2019-01-17 14:10:00,20.37,20.38,20.36,20.36,19884.0,19.0275,19.0368,19.0181,19.0181,19884.0
2019-01-17 14:15:00,20.36,20.38,20.36,20.36,9464.0,19.0181,19.0368,19.0181,19.0181,9464.0
2019-01-17 14:20:00,20.36,20.36,20.34,20.34,12452.0,19.0181,19.0181,18.9994,18.9994,12452.0
2019-01-17 14:25:00,20.34,20.34,20.34,20.34,7700.0,18.9994,18.9994,18.9994,18.9994,7700.0
2019-01-17 14:30:00,20.34,20.35,20.34,20.34,11824.0,18.9994,19.0088,18.9994,18.9994,11824.0
2019-01-17 14:35:00,20.34,20.4,20.33,20.38,28724.0,18.9994,19.0555,18.9901,19.0368,28724.0
2019-01-17 14:40:00,20.37,20.47,20.37,20.47,21144.0,19.0275,19.1209,19.0275,19.1209,21144.0
2019-01-17 14:45:00,20.48,20.55,20.48,20.53,45104.0,19.1302,19.1956,19.1302,19.1769,45104.0
2019-01-17 14:50:00,20.53,20.54,20.49,20.49,19600.0,19.1769,19.1863,19.1395,19.1395,19600.0
2019-01-17 14:55:00,20.49,20.49,20.41,20.45,36364.0,19.1395,19.1395,19.0648,19.1022,36364.0
2019-01-17 15:00:00,20.45,20.45,20.4,20.41,31368.0,19.1022,19.1022,19.0555,19.0648,31368.0
2019-01-17 15:05:00,20.4,20.43,20.4,20.42,24456.0,19.0555,19.0835,19.0555,19.0742,24456.0
2019-01-17 15:10:00,20.42,20.42,20.4,20.41,20828.0,19.0742,19.0742,19.0555,19.0648,20828.0
2019-01-17 15:15:00,20.41,20.42,20.39,20.42,15460.0,19.0648,19.0742,19.0461,19.0742,15460.0
2019-01-17 15:20:00,20.41,20.45,20.41,20.43,17276.0,19.0648,19.1022,19.0648,19.0835,17276.0
2019-01-17 15:25:00,20.43,20.46,20.41,20.46,26176.0,19.0835,19.1115,19.0648,19.1115,26176.0
2019-01-17 15:30:00,20.46,20.49,20.45,20.48,31904.0,19.1115,19.1395,19.1022,19.1302,31904.0
2019-01-17 15:35:00,20.48,20.48,20.46,20.46,35520.0,19.1302,19.1302,19.1115,19.1115,35520.0
2019-01-17 15:40:00,20.46,20.47,20.44,20.45,46684.0,19.1115,19.1209,19.0928,19.1022,46684.0
2019-01-17 15:45:00,20.44,20.45,20.43,20.43,88096.0,19.0928,19.1022,19.0835,19.0835,88096.0
2019-01-17 15:50:00,20.43,20.43,20.41,20.41,85720.0,19.0835,19.0835,19.0648,19.0648,85720.0
2019-01-17 15:55:00,20.41,20.47,20.41,20.46,241656.0,19.0648,19.1209,19.0648,19.1115,241656.0
2019-01-18 09:30:00,20.5,20.57,20.49,20.55,624940.0,19.1489,19.2143,19.1395,19.1956,624940.0
2019-01-18 09:35:00,20.55,20.56,20.5,20.53,20036.0,19.1956,19.2049,19.1489,19.1769,20036.0
2019-01-18 09:40:00,20.51,20.53,20.47,20.53,134776.0,19.1582,19.1769,19.1209,19.1769,134776.0
2019-01-18 09:45:00,20.54,20.58,20.52,20.55,47420.0,19.1863,19.2236,19.1676,19.1956,47420.0
2019-01-18 09:50:00,20.55,20.56,20.51,20.53,12232.0,19.1956,19.2049,19.1582,19.1769,12232.0
2019-01-18 09:55:00,20.52,20.53,20.49,20.52,51852.0,19.1676,19.1769,19.1395,19.1676,51852.0
2019-01-18 10:00:00,20.51,20.51,20.45,20.49,19256.0,19.1582,19.1582,19.1022,19.1395,19256.0
2019-01-18 10:05:00,20.49,20.5,20.46,20.48,22828.0,19.1395,19.1489,19.1115,19.1302,22828.0
2019-01-18 10:10:00,20.49,20.51,20.48,20.5,11676.0,19.1395,19.1582,19.1302,19.1489,11676.0
2019-01-18 10:15:00,20.5,20.55,20.45,20.55,42036.0,19.1489,19.1956,19.1022,19.1956,42036.0
2019-01-18 10:20:00,20.54,20.55,20.53,20.53,9556.0,19.1863,19.1956,19.1769,19.1769,9556.0
2019-01-18 10:25:00,20.54,20.54,20.5,20.52,21836.0,19.1863,19.1863,19.1489,19.1676,21836.0
2019-01-18 10:30:00,20.51,20.54,20.49,20.49,9464.0,19.1582,19.1863,19.1395,19.1395,9464.0
2019-01-18 10:35:00,20.5,20.51,20.47,20.47,18320.0,19.1489,19.1582,19.1209,19.1209,18320.0
2019-01-18 10:40:00,20.47,20.54,20.46,20.52,48568.0,19.1209,19.1863,19.1115,19.1676,48568.0
2019-01-18 10:45:00,20.52,20.54,20.52,20.52,10468.0,19.1676,19.1863,19.1676,19.1676,10468.0
2019-01-18 10:50:00,20.53,20.55,20.52,20.53,21412.0,19.1769,19.1956,19.1676,19.1769,21412.0
2019-01-18 10:55:00,20.54,20.55,20.53,20.55,29244.0,19.1863,19.1956,19.1769,19.1956,29244.0
2019-01-18 11:00:00,20.55,20.58,20.53,20.58,31320.0,19.1956,19.2236,19.1769,19.2236,31320.0
2019-01-18 11:05:00,20.58,20.58,20.55,20.57,20348.0,19.2236,19.2236,19.1956,19.2143,20348.0
2019-01-18 11:10:00,20.57,20.57,20.55,20.55,38404.0,19.2143,19.2143,19.1956,19.1956,38404.0
2019-01-18 11:15:00,20.56,20.57,20.54,20.56,43136.0,19.2049,19.2143,19.1863,19.2049,43136.0
2019-01-18 11:20:00,20.55,20.58,20.55,20.58,24456.0,19.1956,19.2236,19.1956,19.2236,24456.0
2019-01-18 11:25:00,20.58,20.63,20.58,20.62,29292.0,19.2236,19.2703,19.2236,19.261,29292.0
2019-01-18 11:30:00,20.63,20.64,20.6,20.61,26588.0,19.2703,19.2797,19.2423,19.2516,26588.0
2019-01-18 11:35:00,20.61,20.61,20.6,20.6,30348.0,19.2516,19.2516,19.2423,19.2423,30348.0
2019-01-18 11:40:00,20.6,20.65,20.6,20.65,40400.0,19.2423,19.289,19.2423,19.289,40400.0
2019-01-18 11:45:00,20.64,20.65,20.64,20.64,59048.0,19.2797,19.289,19.2797,19.2797,59048.0
2019-01-18 11:50:00,20.64,20.65,20.63,20.63,17896.0,19.2797,19.289,19.2703,19.2703,17896.0
2019-01-18 11:55:00,20.63,20.66,20.63,20.66,18480.0,19.2703,19.2983,19.2703,19.2983,18480.0
2019-01-18 12:00:00,20.66,20.71,20.66,20.71,102828.0,19.2983,19.345,19.2983,19.345,102828.0
2019-01-18 12:05:00,20.71,20.71,20.67,20.7,20400.0,19.345,19.345,19.3077,19.3357,20400.0
2019-01-18 12:10:00,20.7,20.78,20.7,20.76,32084.0,19.3357,19.4104,19.3357,19.3918,32084.0
2019-01-18 12:15:00,20.77,20.79,20.75,20.75,47768.0,19.4011,19.4198,19.3824,19.3824,47768.0
2019-01-18 12:20:00,20.76,20.76,20.74,20.74,34992.0,19.3918,19.3918,19.3731,19.3731,34992.0
2019-01-18 12:25:00,20.74,20.76,20.74,20.75,30400.0,19.3731,19.3918,19.3731,19.3824,30400.0
2019-01-18 12:30:00,20.75,20.75,20.74,20.75,28800.0,19.3824,19.3824,19.3731,19.3824,28800.0
2019-01-18 12:35:00,20.75,20.75,20.73,20.74,30536.0,19.3824,19.3824,19.3637,19.3731,30536.0
2019-01-18 12:40:00,20.74,20.78,20.74,20.77,36684.0,19.3731,19.4104,19.3731,19.4011,36684.0
2019-01-18 12:45:00,20.77,20.78,20.75,20.76,24900.0,19.4011,19.4104,19.3824,19.3918,24900.0
2019-01-18 12:50:00,20.75,20.76,20.73,20.75,46496.0,19.3824,19.3918,19.3637,19.3824,46496.0
2019-01-18 12:55:00,20.76,20.78,20.75,20.77,30920.0,19.3918,19.4104,19.3824,19.4011,30920.0
2019-01-18 13:00:00,20.77,20.78,20.75,20.76,38312.0,19.4011,19.4104,19.3824,19.3918,38312.0
2019-01-18 13:05:00,20.77,20.77,20.73,20.73,36732.0,19.4011,19.4011,19.3637,19.3637,36732.0
2019-01-18 13:10:00,20.72,20.73,20.71,20.73,17600.0,19.3544,19.3637,19.345,19.3637,17600.0
2019-01-18 13:15:00,20.73,20.73,20.71,20.72,17280.0,19.3637,19.3637,19.345,19.3544,17280.0
2019-01-18 13:20:00,20.72,20.73,20.72,20.72,12412.0,19.3544,19.3637,19.3544,19.3544,12412.0
2019-01-18 13:25:00,20.72,20.72,20.69,20.69,21204.0,19.3544,19.3544,19.3264,19.3264,21204.0
2019-01-18 13:30:00,20.7,20.7,20.67,20.68,21400.0,19.3357,19.3357,19.3077,19.317,21400.0
2019-01-18 13:35:00,20.68,20.69,20.66,20.67,30356.0,19.317,19.3264,19.2983,19.3077,30356.0
2019-01-18 13:40:00,20.67,20.68,20.65,20.67,42340.0,19.3077,19.317,19.289,19.3077,42340.0
2019-01-18 13:45:00,20.67,20.67,20.66,20.66,48500.0,19.3077,19.3077,19.2983,19.2983,48500.0
2019-01-18 13:50:00,20.66,20.67,20.66,20.67,81784.0,19.2983,19.3077,19.2983,19.3077,81784.0
2019-01-18 13:55:00,20.66,20.67,20.66,20.66,55076.0,19.2983,19.3077,19.2983,19.2983,55076.0
2019-01-18 14:00:00,20.66,20.67,20.66,20.66,73620.0,19.2983,19.3077,19.2983,19.2983,73620.0
2019-01-18 14:05:00,20.66,20.66,20.65,20.66,30336.0,19.2983,19.2983,19.289,19.2983,30336.0
2019-01-18 14:10:00,20.66,20.66,20.64,20.65,26840.0,19.2983,19.2983,19.2797,19.289,26840.0
2019-01-18 14:15:00,20.64,20.66,20.63,20.63,27584.0,19.2797,19.2983,19.2703,19.2703,27584.0
2019-01-18 14:20:00,20.64,20.66,20.63,20.65,51136.0,19.2797,19.2983,19.2703,19.289,51136.0
2019-01-18 14:25:00,20.64,20.65,20.62,20.63,37812.0,19.2797,19.289,19.261,19.2703,37812.0
2019-01-18 14:30:00,20.62,20.63,20.61,20.61,21836.0,19.261,19.2703,19.2516,19.2516,21836.0
2019-01-18 14:35:00,20.61,20.63,20.61,20.63,32292.0,19.2516,19.2703,19.2516,19.2703,32292.0
2019-01-18 14:40:00,20.63,20.64,20.61,20.62,16020.0,19.2703,19.2797,19.2516,19.261,16020.0
2019-01-18 14:45:00,20.63,20.65,20.63,20.64,29248.0,19.2703,19.289,19.2703,19.2797,29248.0
2019-01-18 14:50:00,20.64,20.64,20.62,20.63,28680.0,19.2797,19.2797,19.261,19.2703,28680.0
2019-01-18 14:55:00,20.63,20.63,20.62,20.62,23424.0,19.2703,19.2703,19.261,19.261,23424.0
2019-01-18 15:00:00,20.61,20.62,20.61,20.62,17436.0,19.2516,19.261,19.2516,19.261,17436.0
2019-01-18 15:05:00,20.62,20.63,20.61,20.62,25472.0,19.261,19.2703,19.2516,19.261,25472.0
2019-01-18 15:10:00,20.62,20.63,20.62,20.63,42412.0,19.261,19.2703,19.261,19.2703,42412.0
2019-01-18 15:15:00,20.63,20.63,20.61,20.61,46288.0,19.2703,19.2703,19.2516,19.2516,46288.0
2019-01-18 15:20:00,20.61,20.62,20.59,20.59,31916.0,19.2516,19.261,19.233,19.233,31916.0
2019-01-18 15:25:00,20.6,20.61,20.6,20.61,24652.0,19.2423,19.2516,19.2423,19.2516,24652.0
2019-01-18 15:30:00,20.61,20.63,20.6,20.61,54612.0,19.2516,19.2703,19.2423,19.2516,54612.0
2019-01-18 15:35:00,20.61,20.63,20.61,20.62,56824.0,19.2516,19.2703,19.2516,19.261,56824.0
2019-01-18 15:40:00,20.63,20.63,20.61,20.62,91488.0,19.2703,19.2703,19.2516,19.261,91488.0
2019-01-18 15:45:00,20.62,20.64,20.61,20.61,72960.0,19.261,19.2797,19.2516,19.2516,72960.0
2019-01-18 15:50:00,20.61,20.63,20.59,20.6,137772.0,19.2516,19.2703,19.233,19.2423,137772.0
2019-01-18 15:55:00,20.6,20.62,20.6,20.61,819792.0,19.2423,19.261,19.2423,19.2516,819792.0
2019-01-22 09:30:00,20.45,20.55,20.44,20.46,63800.0,19.1022,19.1956,19.0928,19.1115,63800.0
2019-01-22 09:35:00,20.48,20.51,20.45,20.5,96368.0,19.1302,19.1582,19.1022,19.1489,96368.0
2019-01-22 09:40:00,20.5,20.5,20.45,20.49,49268.0,19.1489,19.1489,19.1022,19.1395,49268.0
2019-01-22 09:45:00,20.48,20.5,20.47,20.49,57040.0,19.1302,19.1489,19.1209,19.1395,57040.0
2019-01-22 09:50:00,20.48,20.49,20.46,20.47,111000.0,19.1302,19.1395,19.1115,19.1209,111000.0
2019-01-22 09:55:00,20.47,20.52,20.47,20.5,53556.0,19.1209,19.1676,19.1209,19.1489,53556.0
2019-01-22 10:00:00,20.52,20.52,20.48,20.48,46568.0,19.1676,19.1676,19.1302,19.1302,46568.0
2019-01-22 10:05:00,20.49,20.5,20.44,20.44,78504.0,19.1395,19.1489,19.0928,19.0928,78504.0
2019-01-22 10:10:00,20.43,20.44,20.42,20.43,75216.0,19.0835,19.0928,19.0742,19.0835,75216.0
2019-01-22 10:15:00,20.43,20.45,20.43,20.44,69540.0,19.0835,19.1022,19.0835,19.0928,69540.0
2019-01-22 10:20:00,20.44,20.46,20.43,20.44,29084.0,19.0928,19.1115,19.0835,19.0928,29084.0
2019-01-22 10:25:00,20.45,20.47,20.44,20.47,30092.0,19.1022,19.1209,19.0928,19.1209,30092.0
2019-01-22 10:30:00,20.47,20.51,20.47,20.49,80160.0,19.1209,19.1582,19.1209,19.1395,80160.0
2019-01-22 10:35:00,20.5,20.53,20.5,20.5,42844.0,19.1489,19.1769,19.1489,19.1489,42844.0
2019-01-22 10:40:00,20.5,20.53,20.49,20.5,45720.0,19.1489,19.1769,19.1395,19.1489,45720.0
2019-01-22 10:45:00,20.5,20.51,20.49,20.5,39328.0,19.1489,19.1582,19.1395,19.1489,39328.0
2019-01-22 10:50:00,20.5,20.52,20.5,20.5,31388.0,19.1489,19.1676,19.1489,19.1489,31388.0
2019-01-22 10:55:00,20.5,20.51,20.46,20.47,39008.0,19.1489,19.1582,19.1115,19.1209,39008.0
2019-01-22 11:00:00,20.46,20.47,20.43,20.45,38248.0,19.1115,19.1209,19.0835,19.1022,38248.0
2019-01-22 11:05:00,20.46,20.47,20.45,20.47,24432.0,19.1115,19.1209,19.1022,19.1209,24432.0
2019-01-22 11:10:00,20.47,20.49,20.47,20.48,33944.0,19.1209,19.1395,19.1209,19.1302,33944.0
2019-01-22 11:15:00,20.49,20.5,20.48,20.49,33492.0,19.1395,19.1489,19.1302,19.1395,33492.0
2019-01-22 11:20:00,20.49,20.51,20.49,20.5,55508.0,19.1395,19.1582,19.1395,19.1489,55508.0
2019-01-22 11:25:00,20.5,20.51,20.49,20.5,67168.0,19.1489,19.1582,19.1395,19.1489,67168.0
2019-01-22 11:30:00,20.5,20.51,20.49,20.5,45600.0,19.1489,19.1582,19.1395,19.1489,45600.0
2019-01-22 11:35:00,20.5,20.5,20.47,20.47,47148.0,19.1489,19.1489,19.1209,19.1209,47148.0
2019-01-22 11:40:00,20.46,20.46,20.4,20.4,58540.0,19.1115,19.1115,19.0555,19.0555,58540.0
2019-01-22 11:45:00,20.4,20.42,20.38,20.38,81000.0,19.0555,19.0742,19.0368,19.0368,81000.0
2019-01-22 11:50:00,20.38,20.38,20.37,20.38,36340.0,19.0368,19.0368,19.0275,19.0368,36340.0
2019-01-22 11:55:00,20.37,20.37,20.35,20.36,30036.0,19.0275,19.0275,19.0088,19.0181,30036.0
2019-01-22 12:00:00,20.37,20.38,20.36,20.36,45016.0,19.0275,19.0368,19.0181,19.0181,45016.0
2019-01-22 12:05:00,20.36,20.38,20.36,20.36,35520.0,19.0181,19.0368,19.0181,19.0181,35520.0
2019-01-22 12:10:00,20.36,20.39,20.36,20.39,20772.0,19.0181,19.0461,19.0181,19.0461,20772.0
2019-01-22 12:15:00,20.39,20.4,20.38,20.39,33676.0,19.0461,19.0555,19.0368,19.0461,33676.0
2019-01-22 12:20:00,20.39,20.39,20.35,20.35,80256.0,19.0461,19.0461,19.0088,19.0088,80256.0
2019-01-22 12:25:00,20.36,20.36,20.33,20.34,35792.0,19.0181,19.0181,18.9901,18.9994,35792.0
2019-01-22 12:30:00,20.34,20.34,20.31,20.31,96604.0,18.9994,18.9994,18.9714,18.9714,96604.0
2019-01-22 12:35:00,20.31,20.33,20.3,20.3,39156.0,18.9714,18.9901,18.9621,18.9621,39156.0
2019-01-22 12:40:00,20.3,20.32,20.29,20.32,24820.0,18.9621,18.9808,18.9527,18.9808,24820.0
2019-01-22 12:45:00,20.32,20.32,20.29,20.32,28104.0,18.9808,18.9808,18.9527,18.9808,28104.0
2019-01-22 12:50:00,20.32,20.32,20.3,20.31,92896.0,18.9808,18.9808,18.9621,18.9714,92896.0
2019-01-22 12:55:00,20.32,20.33,20.3,20.3,41340.0,18.9808,18.9901,18.9621,18.9621,41340.0
2019-01-22 13:00:00,20.3,20.3,20.26,20.26,33920.0,18.9621,18.9621,18.9247,18.9247,33920.0
2019-01-22 13:05:00,20.27,20.28,20.25,20.27,14752.0,18.934,18.9434,18.9154,18.934,14752.0
2019-01-22 13:10:00,20.28,20.28,20.2,20.21,75032.0,18.9434,18.9434,18.8687,18.878,75032.0
2019-01-22 13:15:00,20.22,20.22,20.19,20.2,58608.0,18.8873,18.8873,18.8593,18.8687,58608.0
2019-01-22 13:20:00,20.2,20.23,20.2,20.22,77680.0,18.8687,18.8967,18.8687,18.8873,77680.0
2019-01-22 13:25:00,20.22,20.26,20.22,20.25,38044.0,18.8873,18.9247,18.8873,18.9154,38044.0
2019-01-22 13:30:00,20.25,20.25,20.23,20.24,86868.0,18.9154,18.9154,18.8967,18.906,86868.0
2019-01-22 13:35:00,20.24,20.25,20.23,20.24,130812.0,18.906,18.9154,18.8967,18.906,130812.0
2019-01-22 13:40:00,20.24,20.24,20.22,20.22,48816.0,18.906,18.906,18.8873,18.8873,48816.0
2019-01-22 13:45:00,20.22,20.25,20.22,20.23,86436.0,18.8873,18.9154,18.8873,18.8967,86436.0
2019-01-22 13:50:00,20.23,20.25,20.22,20.23,129184.0,18.8967,18.9154,18.8873,18.8967,129184.0
2019-01-22 13:55:00,20.24,20.25,20.23,20.23,106868.0,18.906,18.9154,18.8967,18.8967,106868.0
2019-01-22 14:00:00,20.23,20.24,20.21,20.22,75936.0,18.8967,18.906,18.878,18.8873,75936.0
2019-01-22 14:05:00,20.22,20.25,20.22,20.23,101040.0,18.8873,18.9154,18.8873,18.8967,101040.0
2019-01-22 14:10:00,20.23,20.25,20.23,20.24,22800.0,18.8967,18.9154,18.8967,18.906,22800.0
2019-01-22 14:15:00,20.24,20.28,20.24,20.28,60848.0,18.906,18.9434,18.906,18.9434,60848.0
2019-01-22 14:20:00,20.28,20.3,20.22,20.23,61960.0,18.9434,18.9621,18.8873,18.8967,61960.0
2019-01-22 14:25:00,20.24,20.25,20.22,20.22,79568.0,18.906,18.9154,18.8873,18.8873,79568.0
2019-01-22 14:30:00,20.23,20.27,20.23,20.27,26496.0,18.8967,18.934,18.8967,18.934,26496.0
2019-01-22 14:35:00,20.27,20.28,20.24,20.25,42908.0,18.934,18.9434,18.906,18.9154,42908.0
2019-01-22 14:40:00,20.25,20.28,20.23,20.24,40428.0,18.9154,18.9434,18.8967,18.906,40428.0
2019-01-22 14:45:00,20.25,20.25,20.23,20.23,20800.0,18.9154,18.9154,18.8967,18.8967,20800.0
2019-01-22 14:50:00,20.24,20.26,20.22,20.24,44500.0,18.906,18.9247,18.8873,18.906,44500.0
2019-01-22 14:55:00,20.24,20.26,20.24,20.25,57652.0,18.906,18.9247,18.906,18.9154,57652.0
2019-01-22 15:00:00,20.24,20.26,20.21,20.21,70980.0,18.906,18.9247,18.878,18.878,70980.0
2019-01-22 15:05:00,20.22,20.23,20.19,20.2,44160.0,18.8873,18.8967,18.8593,18.8687,44160.0
2019-01-22 15:10:00,20.2,20.22,20.19,20.22,32904.0,18.8687,18.8873,18.8593,18.8873,32904.0
2019-01-22 15:15:00,20.22,20.26,20.22,20.25,39848.0,18.8873,18.9247,18.8873,18.9154,39848.0
2019-01-22 15:20:00,20.25,20.27,20.25,20.27,45608.0,18.9154,18.934,18.9154,18.934,45608.0
2019-01-22 15:25:00,20.26,20.29,20.25,20.28,39560.0,18.9247,18.9527,18.9154,18.9434,39560.0
2019-01-22 15:30:00,20.28,20.28,20.22,20.22,67700.0,18.9434,18.9434,18.8873,18.8873,67700.0
2019-01-22 15:35:00,20.22,20.3,20.2,20.3,89540.0,18.8873,18.9621,18.8687,18.9621,89540.0
2019-01-22 15:40:00,20.3,20.34,20.29,20.29,95620.0,18.9621,18.9994,18.9527,18.9527,95620.0
2019-01-22 15:45:00,20.29,20.29,20.27,20.27,158572.0,18.9527,18.9527,18.934,18.934,158572.0
2019-01-22 15:50:00,20.28,20.28,20.22,20.22,147232.0,18.9434,18.9434,18.8873,18.8873,147232.0
2019-01-22 15:55:00,20.22,20.3,20.21,20.29,422764.0,18.8873,18.9621,18.878,18.9527,422764.0
2019-01-23 09:30:00,20.11,20.7,19.96,20.7,167904.0,18.7846,19.3357,18.6445,19.3357,167904.0
2019-01-23 09:35:00,20.7,20.7,20.37,20.42,185648.0,19.3357,19.3357,19.0275,19.0742,185648.0
2019-01-23 09:40:00,20.41,20.52,20.41,20.48,108812.0,19.0648,19.1676,19.0648,19.1302,108812.0
2019-01-23 09:45:00,20.48,20.54,20.47,20.52,81600.0,19.1302,19.1863,19.1209,19.1676,81600.0
2019-01-23 09:50:00,20.51,20.57,20.49,20.57,63564.0,19.1582,19.2143,19.1395,19.2143,63564.0
2019-01-23 09:55:00,20.55,20.64,20.55,20.64,76080.0,19.1956,19.2797,19.1956,19.2797,76080.0
2019-01-23 10:00:00,20.64,20.74,20.63,20.71,207144.0,19.2797,19.3731,19.2703,19.345,207144.0
2019-01-23 10:05:00,20.7,20.75,20.66,20.71,287640.0,19.3357,19.3824,19.2983,19.345,287640.0
2019-01-23 10:10:00,20.71,20.8,20.71,20.75,305072.0,19.345,19.4291,19.345,19.3824,305072.0
2019-01-23 10:15:00,20.75,20.85,20.75,20.81,265048.0,19.3824,19.4758,19.3824,19.4385,265048.0
2019-01-23 10:20:00,20.79,20.84,20.77,20.8,83600.0,19.4198,19.4665,19.4011,19.4291,83600.0
2019-01-23 10:25:00,20.8,20.83,20.79,20.82,88984.0,19.4291,19.4571,19.4198,19.4478,88984.0
2019-01-23 10:30:00,20.82,20.91,20.79,20.89,158380.0,19.4478,19.5319,19.4198,19.5132,158380.0
2019-01-23 10:35:00,20.9,20.91,20.84,20.84,100620.0,19.5225,19.5319,19.4665,19.4665,100620.0
2019-01-23 10:40:00,20.84,20.87,20.82,20.84,79800.0,19.4665,19.4945,19.4478,19.4665,79800.0
2019-01-23 10:45:00,20.83,20.84,20.78,20.78,406800.0,19.4571,19.4665,19.4104,19.4104,406800.0
2019-01-23 10:50:00,20.78,20.82,20.76,20.79,135332.0,19.4104,19.4478,19.3918,19.4198,135332.0
2019-01-23 10:55:00,20.8,20.82,20.75,20.79,78700.0,19.4291,19.4478,19.3824,19.4198,78700.0
2019-01-23 11:00:00,20.79,20.84,20.79,20.84,77204.0,19.4198,19.4665,19.4198,19.4665,77204.0
2019-01-23 11:05:00,20.84,20.84,20.81,20.83,73340.0,19.4665,19.4665,19.4385,19.4571,73340.0
2019-01-23 11:10:00,20.83,20.85,20.8,20.8,112464.0,19.4571,19.4758,19.4291,19.4291,112464.0
2019-01-23 11:15:00,20.8,20.82,20.77,20.79,84600.0,19.4291,19.4478,19.4011,19.4198,84600.0
2019-01-23 11:20:00,20.79,20.8,20.74,20.74,94200.0,19.4198,19.4291,19.3731,19.3731,94200.0
2019-01-23 11:25:00,20.75,20.79,20.74,20.79,60424.0,19.3824,19.4198,19.3731,19.4198,60424.0
2019-01-23 11:30:00,20.79,20.79,20.75,20.79,68800.0,19.4198,19.4198,19.3824,19.4198,68800.0
2019-01-23 11:35:00,20.79,20.79,20.75,20.75,97732.0,19.4198,19.4198,19.3824,19.3824,97732.0
2019-01-23 11:40:00,20.75,20.76,20.7,20.74,71680.0,19.3824,19.3918,19.3357,19.3731,71680.0
2019-01-23 11:45:00,20.74,20.75,20.66,20.66,46648.0,19.3731,19.3824,19.2983,19.2983,46648.0
2019-01-23 11:50:00,20.66,20.67,20.6,20.61,39568.0,19.2983,19.3077,19.2423,19.2516,39568.0
2019-01-23 11:55:00,20.61,20.62,20.58,20.59,38880.0,19.2516,19.261,19.2236,19.233,38880.0
2019-01-23 12:00:00,20.58,20.58,20.53,20.54,68152.0,19.2236,19.2236,19.1769,19.1863,68152.0
2019-01-23 12:05:00,20.53,20.59,20.53,20.57,67352.0,19.1769,19.233,19.1769,19.2143,67352.0
2019-01-23 12:10:00,20.58,20.58,20.52,20.55,54680.0,19.2236,19.2236,19.1676,19.1956,54680.0
2019-01-23 12:15:00,20.54,20.55,20.52,20.52,29452.0,19.1863,19.1956,19.1676,19.1676,29452.0
2019-01-23 12:20:00,20.52,20.55,20.49,20.55,115908.0,19.1676,19.1956,19.1395,19.1956,115908.0
2019-01-23 12:25:00,20.55,20.58,20.54,20.55,38448.0,19.1956,19.2236,19.1863,19.1956,38448.0
2019-01-23 12:30:00,20.54,20.59,20.54,20.59,56560.0,19.1863,19.233,19.1863,19.233,56560.0
2019-01-23 12:35:00,20.59,20.61,20.57,20.58,35620.0,19.233,19.2516,19.2143,19.2236,35620.0
2019-01-23 12:40:00,20.58,20.59,20.57,20.59,26180.0,19.2236,19.233,19.2143,19.233,26180.0
2019-01-23 12:45:00,20.59,20.65,20.59,20.65,35600.0,19.233,19.289,19.233,19.289,35600.0
2019-01-23 12:50:00,20.65,20.66,20.63,20.63,44792.0,19.289,19.2983,19.2703,19.2703,44792.0
2019-01-23 12:55:00,20.63,20.66,20.62,20.65,46040.0,19.2703,19.2983,19.261,19.289,46040.0
2019-01-23 13:00:00,20.65,20.65,20.55,20.56,50672.0,19.289,19.289,19.1956,19.2049,50672.0
2019-01-23 13:05:00,20.55,20.56,20.52,20.56,34052.0,19.1956,19.2049,19.1676,19.2049,34052.0
2019-01-23 13:10:00,20.55,20.59,20.54,20.59,35872.0,19.1956,19.233,19.1863,19.233,35872.0
2019-01-23 13:15:00,20.59,20.62,20.58,20.61,70840.0,19.233,19.261,19.2236,19.2516,70840.0
2019-01-23 13:20:00,20.6,20.63,20.6,20.62,31600.0,19.2423,19.2703,19.2423,19.261,31600.0
2019-01-23 13:25:00,20.62,20.66,20.62,20.65,80972.0,19.261,19.2983,19.261,19.289,80972.0
2019-01-23 13:30:00,20.65,20.67,20.64,20.64,81260.0,19.289,19.3077,19.2797,19.2797,81260.0
2019-01-23 13:35:00,20.64,20.67,20.64,20.65,59900.0,19.2797,19.3077,19.2797,19.289,59900.0
2019-01-23 13:40:00,20.66,20.68,20.65,20.67,73600.0,19.2983,19.317,19.289,19.3077,73600.0
2019-01-23 13:45:00,20.68,20.68,20.66,20.68,48524.0,19.317,19.317,19.2983,19.317,48524.0
2019-01-23 13:50:00,20.67,20.7,20.66,20.68,79628.0,19.3077,19.3357,19.2983,19.317,79628.0
2019-01-23 13:55:00,20.68,20.7,20.67,20.69,68544.0,19.317,19.3357,19.3077,19.3264,68544.0
2019-01-23 14:00:00,20.69,20.76,20.69,20.76,76860.0,19.3264,19.3918,19.3264,19.3918,76860.0
2019-01-23 14:05:00,20.75,20.76,20.74,20.75,75548.0,19.3824,19.3918,19.3731,19.3824,75548.0
2019-01-23 14:10:00,20.75,20.75,20.7,20.71,86472.0,19.3824,19.3824,19.3357,19.345,86472.0
2019-01-23 14:15:00,20.71,20.71,20.64,20.67,91696.0,19.345,19.345,19.2797,19.3077,91696.0
2019-01-23 14:20:00,20.67,20.7,20.66,20.7,53760.0,19.3077,19.3357,19.2983,19.3357,53760.0
2019-01-23 14:25:00,20.69,20.72,20.69,20.71,52744.0,19.3264,19.3544,19.3264,19.345,52744.0
2019-01-23 14:30:00,20.72,20.72,20.66,20.68,86480.0,19.3544,19.3544,19.2983,19.317,86480.0
2019-01-23 14:35:00,20.68,20.71,20.65,20.67,84372.0,19.317,19.345,19.289,19.3077,84372.0
2019-01-23 14:40:00,20.67,20.69,20.65,20.68,114580.0,19.3077,19.3264,19.289,19.317,114580.0
2019-01-23 14:45:00,20.68,20.7,20.66,20.7,74112.0,19.317,19.3357,19.2983,19.3357,74112.0
2019-01-23 14:50:00,20.7,20.73,20.7,20.71,120016.0,19.3357,19.3637,19.3357,19.345,120016.0
2019-01-23 14:55:00,20.71,20.75,20.71,20.73,91612.0,19.345,19.3824,19.345,19.3637,91612.0
2019-01-23 15:00:00,20.73,20.77,20.73,20.76,497728.0,19.3637,19.4011,19.3637,19.3918,497728.0
2019-01-23 15:05:00,20.76,20.78,20.75,20.75,121720.0,19.3918,19.4104,19.3824,19.3824,121720.0
2019-01-23 15:10:00,20.76,20.8,20.75,20.8,111516.0,19.3918,19.4291,19.3824,19.4291,111516.0
2019-01-23 15:15:00,20.8,20.82,20.79,20.8,319632.0,19.4291,19.4478,19.4198,19.4291,319632.0
2019-01-23 15:20:00,20.8,20.83,20.8,20.82,126632.0,19.4291,19.4571,19.4291,19.4478,126632.0
2019-01-23 15:25:00,20.82,20.84,20.81,20.83,131908.0,19.4478,19.4665,19.4385,19.4571,131908.0
2019-01-23 15:30:00,20.83,20.86,20.82,20.85,191288.0,19.4571,19.4852,19.4478,19.4758,191288.0
2019-01-23 15:35:00,20.85,20.87,20.85,20.86,211320.0,19.4758,19.4945,19.4758,19.4852,211320.0
2019-01-23 15:40:00,20.87,20.87,20.86,20.86,146992.0,19.4945,19.4945,19.4852,19.4852,146992.0
2019-01-23 15:45:00,20.86,20.88,20.85,20.86,328072.0,19.4852,19.5038,19.4758,19.4852,328072.0
2019-01-23 15:50:00,20.86,20.88,20.86,20.87,322504.0,19.4852,19.5038,19.4852,19.4945,322504.0
2019-01-23 15:55:00,20.87,20.89,20.84,20.86,852188.0,19.4945,19.5132,19.4665,19.4852,852188.0
2019-01-24 09:30:00,20.96,21.07,20.9,20.99,152968.0,19.5786,19.6813,19.5225,19.6066,152968.0
2019-01-24 09:35:00,20.99,21.03,20.85,20.85,116264.0,19.6066,19.644,19.4758,19.4758,116264.0
2019-01-24 09:40:00,20.85,20.85,20.76,20.81,38976.0,19.4758,19.4758,19.3918,19.4385,38976.0
2019-01-24 09:45:00,20.8,20.85,20.73,20.75,42348.0,19.4291,19.4758,19.3637,19.3824,42348.0
2019-01-24 09:50:00,20.75,20.8,20.75,20.79,21708.0,19.3824,19.4291,19.3824,19.4198,21708.0
2019-01-24 09:55:00,20.8,20.8,20.76,20.79,28316.0,19.4291,19.4291,19.3918,19.4198,28316.0
2019-01-24 10:00:00,20.79,20.82,20.77,20.81,111760.0,19.4198,19.4478,19.4011,19.4385,111760.0
2019-01-24 10:05:00,20.81,20.9,20.81,20.89,167536.0,19.4385,19.5225,19.4385,19.5132,167536.0
2019-01-24 10:10:00,20.89,21.01,20.89,20.99,141600.0,19.5132,19.6253,19.5132,19.6066,141600.0
2019-01-24 10:15:00,20.99,21.05,20.98,21.0,62196.0,19.6066,19.6626,19.5973,19.6159,62196.0
2019-01-24 10:20:00,20.98,21.05,20.97,21.04,119740.0,19.5973,19.6626,19.5879,19.6533,119740.0
2019-01-24 10:25:00,21.04,21.1,21.01,21.08,108364.0,19.6533,19.7093,19.6253,19.6907,108364.0
2019-01-24 10:30:00,21.08,21.09,21.06,21.09,56400.0,19.6907,19.7,19.672,19.7,56400.0
2019-01-24 10:35:00,21.07,21.1,21.05,21.1,94656.0,19.6813,19.7093,19.6626,19.7093,94656.0
2019-01-24 10:40:00,21.1,21.19,21.09,21.17,144248.0,19.7093,19.7934,19.7,19.7747,144248.0
2019-01-24 10:45:00,21.16,21.16,21.13,21.13,43864.0,19.7654,19.7654,19.7374,19.7374,43864.0
2019-01-24 10:50:00,21.13,21.16,21.08,21.15,64724.0,19.7374,19.7654,19.6907,19.756,64724.0
2019-01-24 10:55:00,21.15,21.19,21.15,21.18,50772.0,19.756,19.7934,19.756,19.7841,50772.0
2019-01-24 11:00:00,21.18,21.18,21.13,21.15,33252.0,19.7841,19.7841,19.7374,19.756,33252.0
2019-01-24 11:05:00,21.15,21.19,21.15,21.18,35204.0,19.756,19.7934,19.756,19.7841,35204.0
2019-01-24 11:10:00,21.18,21.19,21.1,21.11,43788.0,19.7841,19.7934,19.7093,19.7187,43788.0
2019-01-24 11:15:00,21.11,21.17,21.11,21.14,61180.0,19.7187,19.7747,19.7187,19.7467,61180.0
2019-01-24 11:20:00,21.14,21.15,21.12,21.14,22460.0,19.7467,19.756,19.728,19.7467,22460.0
2019-01-24 11:25:00,21.14,21.16,21.14,21.15,41424.0,19.7467,19.7654,19.7467,19.756,41424.0
2019-01-24 11:30:00,21.15,21.15,21.13,21.15,32556.0,19.756,19.756,19.7374,19.756,32556.0
2019-01-24 11:35:00,21.16,21.18,21.15,21.18,26096.0,19.7654,19.7841,19.756,19.7841,26096.0
2019-01-24 11:40:00,21.18,21.19,21.16,21.18,41716.0,19.7841,19.7934,19.7654,19.7841,41716.0
2019-01-24 11:45:00,21.19,21.21,21.16,21.2,61768.0,19.7934,19.8121,19.7654,19.8028,61768.0
2019-01-24 11:50:00,21.2,21.21,21.18,21.21,44640.0,19.8028,19.8121,19.7841,19.8121,44640.0
2019-01-24 11:55:00,21.21,21.23,21.18,21.23,260020.0,19.8121,19.8308,19.7841,19.8308,260020.0
2019-01-24 12:00:00,21.23,21.23,21.19,21.21,32992.0,19.8308,19.8308,19.7934,19.8121,32992.0
2019-01-24 12:05:00,21.21,21.22,21.2,21.21,35600.0,19.8121,19.8214,19.8028,19.8121,35600.0
2019-01-24 12:10:00,21.21,21.22,21.19,21.22,32984.0,19.8121,19.8214,19.7934,19.8214,32984.0
2019-01-24 12:15:00,21.21,21.24,21.21,21.24,20684.0,19.8121,19.8401,19.8121,19.8401,20684.0
2019-01-24 12:20:00,21.24,21.27,21.23,21.24,154252.0,19.8401,19.8681,19.8308,19.8401,154252.0
2019-01-24 12:25:00,21.24,21.25,21.22,21.22,49940.0,19.8401,19.8495,19.8214,19.8214,49940.0
2019-01-24 12:30:00,21.22,21.23,21.21,21.22,25264.0,19.8214,19.8308,19.8121,19.8214,25264.0
2019-01-24 12:35:00,21.22,21.22,21.18,21.2,25956.0,19.8214,19.8214,19.7841,19.8028,25956.0
2019-01-24 12:40:00,21.2,21.21,21.19,21.2,41416.0,19.8028,19.8121,19.7934,19.8028,41416.0
2019-01-24 12:45:00,21.2,21.22,21.19,21.22,38328.0,19.8028,19.8214,19.7934,19.8214,38328.0
2019-01-24 12:50:00,21.21,21.22,21.18,21.19,65224.0,19.8121,19.8214,19.7841,19.7934,65224.0
2019-01-24 12:55:00,21.19,21.24,21.19,21.24,114152.0,19.7934,19.8401,19.7934,19.8401,114152.0
2019-01-24 13:00:00,21.24,21.24,21.19,21.21,91144.0,19.8401,19.8401,19.7934,19.8121,91144.0
2019-01-24 13:05:00,21.21,21.23,21.17,21.19,112228.0,19.8121,19.8308,19.7747,19.7934,112228.0
2019-01-24 13:10:00,21.19,21.19,21.17,21.18,164596.0,19.7934,19.7934,19.7747,19.7841,164596.0
2019-01-24 13:15:00,21.18,21.18,21.13,21.13,51208.0,19.7841,19.7841,19.7374,19.7374,51208.0
2019-01-24 13:20:00,21.13,21.14,21.1,21.1,31860.0,19.7374,19.7467,19.7093,19.7093,31860.0
2019-01-24 13:25:00,21.1,21.11,21.09,21.1,19512.0,19.7093,19.7187,19.7,19.7093,19512.0
2019-01-24 13:30:00,21.1,21.12,21.08,21.12,47896.0,19.7093,19.728,19.6907,19.728,47896.0
2019-01-24 13:35:00,21.12,21.13,21.11,21.12,37228.0,19.728,19.7374,19.7187,19.728,37228.0
2019-01-24 13:40:00,21.12,21.13,21.1,21.1,35396.0,19.728,19.7374,19.7093,19.7093,35396.0
2019-01-24 13:45:00,21.1,21.13,21.1,21.13,32172.0,19.7093,19.7374,19.7093,19.7374,32172.0
2019-01-24 13:50:00,21.13,21.14,21.13,21.14,28444.0,19.7374,19.7467,19.7374,19.7467,28444.0
2019-01-24 13:55:00,21.14,21.16,21.14,21.15,21644.0,19.7467,19.7654,19.7467,19.756,21644.0
2019-01-24 14:00:00,21.14,21.16,21.13,21.16,47288.0,19.7467,19.7654,19.7374,19.7654,47288.0
2019-01-24 14:05:00,21.16,21.17,21.15,21.15,36484.0,19.7654,19.7747,19.756,19.756,36484.0
2019-01-24 14:10:00,21.15,21.16,21.14,21.16,70784.0,19.756,19.7654,19.7467,19.7654,70784.0
2019-01-24 14:15:00,21.15,21.17,21.14,21.15,54648.0,19.756,19.7747,19.7467,19.756,54648.0
2019-01-24 14:20:00,21.15,21.16,21.14,21.15,47836.0,19.756,19.7654,19.7467,19.756,47836.0
2019-01-24 14:25:00,21.15,21.19,21.15,21.18,126740.0,19.756,19.7934,19.756,19.7841,126740.0
2019-01-24 14:30:00,21.17,21.18,21.16,21.17,52868.0,19.7747,19.7841,19.7654,19.7747,52868.0
2019-01-24 14:35:00,21.18,21.22,21.17,21.22,102820.0,19.7841,19.8214,19.7747,19.8214,102820.0
2019-01-24 14:40:00,21.22,21.22,21.18,21.2,79832.0,19.8214,19.8214,19.7841,19.8028,79832.0
2019-01-24 14:45:00,21.2,21.22,21.2,21.22,79320.0,19.8028,19.8214,19.8028,19.8214,79320.0
2019-01-24 14:50:00,21.22,21.23,21.22,21.23,94216.0,19.8214,19.8308,19.8214,19.8308,94216.0
2019-01-24 14:55:00,21.23,21.25,21.23,21.24,127052.0,19.8308,19.8495,19.8308,19.8401,127052.0
2019-01-24 15:00:00,21.24,21.25,21.23,21.25,148244.0,19.8401,19.8495,19.8308,19.8495,148244.0
2019-01-24 15:05:00,21.25,21.28,21.24,21.26,117716.0,19.8495,19.8775,19.8401,19.8588,117716.0
2019-01-24 15:10:00,21.26,21.29,21.26,21.28,90352.0,19.8588,19.8868,19.8588,19.8775,90352.0
2019-01-24 15:15:00,21.28,21.29,21.27,21.27,106632.0,19.8775,19.8868,19.8681,19.8681,106632.0
2019-01-24 15:20:00,21.27,21.28,21.24,21.25,136368.0,19.8681,19.8775,19.8401,19.8495,136368.0
2019-01-24 15:25:00,21.25,21.26,21.24,21.25,86052.0,19.8495,19.8588,19.8401,19.8495,86052.0
2019-01-24 15:30:00,21.25,21.25,21.21,21.22,140372.0,19.8495,19.8495,19.8121,19.8214,140372.0
2019-01-24 15:35:00,21.22,21.23,21.2,21.21,217696.0,19.8214,19.8308,19.8028,19.8121,217696.0
2019-01-24 15:40:00,21.21,21.24,21.2,21.24,110372.0,19.8121,19.8401,19.8028,19.8401,110372.0
2019-01-24 15:45:00,21.23,21.27,21.23,21.25,213864.0,19.8308,19.8681,19.8308,19.8495,213864.0
2019-01-24 15:50:00,21.25,21.28,21.25,21.28,266752.0,19.8495,19.8775,19.8495,19.8775,266752.0
2019-01-24 15:55:00,21.28,21.33,21.28,21.3,655840.0,19.8775,19.9242,19.8775,19.8962,655840.0
2019-01-25 09:30:00,21.51,21.75,21.43,21.67,241448.0,20.0923,20.3165,20.0176,20.2418,241448.0
2019-01-25 09:35:00,21.65,21.65,21.52,21.54,43852.0,20.2231,20.2231,20.1017,20.1203,43852.0
2019-01-25 09:40:00,21.54,21.68,21.54,21.67,66072.0,20.1203,20.2511,20.1203,20.2418,66072.0
2019-01-25 09:45:00,21.67,21.68,21.63,21.65,55452.0,20.2418,20.2511,20.2044,20.2231,55452.0
2019-01-25 09:50:00,21.65,21.73,21.64,21.72,84980.0,20.2231,20.2978,20.2138,20.2885,84980.0
2019-01-25 09:55:00,21.72,21.79,21.7,21.78,110536.0,20.2885,20.3539,20.2698,20.3445,110536.0
2019-01-25 10:00:00,21.77,21.77,21.73,21.74,104580.0,20.3352,20.3352,20.2978,20.3072,104580.0
2019-01-25 10:05:00,21.73,21.75,21.7,21.74,47164.0,20.2978,20.3165,20.2698,20.3072,47164.0
2019-01-25 10:10:00,21.74,21.74,21.7,21.72,72324.0,20.3072,20.3072,20.2698,20.2885,72324.0
2019-01-25 10:15:00,21.72,21.72,21.69,21.69,42440.0,20.2885,20.2885,20.2605,20.2605,42440.0
2019-01-25 10:20:00,21.69,21.69,21.63,21.63,63832.0,20.2605,20.2605,20.2044,20.2044,63832.0
2019-01-25 10:25:00,21.64,21.66,21.64,21.66,37388.0,20.2138,20.2324,20.2138,20.2324,37388.0
2019-01-25 10:30:00,21.66,21.69,21.66,21.69,64640.0,20.2324,20.2605,20.2324,20.2605,64640.0
2019-01-25 10:35:00,21.69,21.7,21.66,21.68,50524.0,20.2605,20.2698,20.2324,20.2511,50524.0
2019-01-25 10:40:00,21.67,21.72,21.66,21.72,46048.0,20.2418,20.2885,20.2324,20.2885,46048.0
2019-01-25 10:45:00,21.71,21.74,21.7,21.73,65108.0,20.2791,20.3072,20.2698,20.2978,65108.0
2019-01-25 10:50:00,21.74,21.74,21.7,21.7,30456.0,20.3072,20.3072,20.2698,20.2698,30456.0
2019-01-25 10:55:00,21.7,21.72,21.7,21.7,25208.0,20.2698,20.2885,20.2698,20.2698,25208.0
2019-01-25 11:00:00,21.7,21.71,21.69,21.71,46992.0,20.2698,20.2791,20.2605,20.2791,46992.0
2019-01-25 11:05:00,21.7,21.71,21.68,21.7,46012.0,20.2698,20.2791,20.2511,20.2698,46012.0
2019-01-25 11:10:00,21.69,21.7,21.67,21.68,64412.0,20.2605,20.2698,20.2418,20.2511,64412.0
2019-01-25 11:15:00,21.68,21.69,21.68,21.68,84396.0,20.2511,20.2605,20.2511,20.2511,84396.0
2019-01-25 11:20:00,21.68,21.68,21.65,21.67,90212.0,20.2511,20.2511,20.2231,20.2418,90212.0
2019-01-25 11:25:00,21.67,21.68,21.66,21.68,65200.0,20.2418,20.2511,20.2324,20.2511,65200.0
2019-01-25 11:30:00,21.68,21.68,21.64,21.65,101668.0,20.2511,20.2511,20.2138,20.2231,101668.0
2019-01-25 11:35:00,21.65,21.66,21.64,21.65,46376.0,20.2231,20.2324,20.2138,20.2231,46376.0
2019-01-25 11:40:00,21.65,21.68,21.65,21.67,58236.0,20.2231,20.2511,20.2231,20.2418,58236.0
2019-01-25 11:45:00,21.67,21.68,21.66,21.68,48164.0,20.2418,20.2511,20.2324,20.2511,48164.0
2019-01-25 11:50:00,21.68,21.7,21.67,21.68,48436.0,20.2511,20.2698,20.2418,20.2511,48436.0
2019-01-25 11:55:00,21.69,21.7,21.68,21.69,36992.0,20.2605,20.2698,20.2511,20.2605,36992.0
2019-01-25 12:00:00,21.69,21.7,21.68,21.69,62848.0,20.2605,20.2698,20.2511,20.2605,62848.0
2019-01-25 12:05:00,21.69,21.69,21.66,21.67,60680.0,20.2605,20.2605,20.2324,20.2418,60680.0
2019-01-25 12:10:00,21.66,21.67,21.65,21.66,55500.0,20.2324,20.2418,20.2231,20.2324,55500.0
2019-01-25 12:15:00,21.66,21.66,21.65,21.65,30720.0,20.2324,20.2324,20.2231,20.2231,30720.0
2019-01-25 12:20:00,21.65,21.66,21.64,21.66,34364.0,20.2231,20.2324,20.2138,20.2324,34364.0
2019-01-25 12:25:00,21.66,21.68,21.66,21.67,29428.0,20.2324,20.2511,20.2324,20.2418,29428.0
2019-01-25 12:30:00,21.67,21.68,21.65,21.66,33120.0,20.2418,20.2511,20.2231,20.2324,33120.0
2019-01-25 12:35:00,21.65,21.66,21.64,21.66,64976.0,20.2231,20.2324,20.2138,20.2324,64976.0
2019-01-25 12:40:00,21.66,21.66,21.63,21.63,50128.0,20.2324,20.2324,20.2044,20.2044,50128.0
2019-01-25 12:45:00,21.63,21.63,21.58,21.61,86936.0,20.2044,20.2044,20.1577,20.1857,86936.0
2019-01-25 12:50:00,21.61,21.62,21.56,21.56,80756.0,20.1857,20.1951,20.139,20.139,80756.0
2019-01-25 12:55:00,21.56,21.59,21.56,21.59,18652.0,20.139,20.167,20.139,20.167,18652.0
2019-01-25 13:00:00,21.6,21.61,21.59,21.6,36100.0,20.1764,20.1857,20.167,20.1764,36100.0
2019-01-25 13:05:00,21.59,21.6,21.59,21.59,34020.0,20.167,20.1764,20.167,20.167,34020.0
2019-01-25 13:10:00,21.59,21.61,21.58,21.61,44988.0,20.167,20.1857,20.1577,20.1857,44988.0
2019-01-25 13:15:00,21.61,21.61,21.59,21.59,81732.0,20.1857,20.1857,20.167,20.167,81732.0
2019-01-25 13:20:00,21.59,21.64,21.59,21.64,59568.0,20.167,20.2138,20.167,20.2138,59568.0
2019-01-25 13:25:00,21.64,21.64,21.63,21.64,30400.0,20.2138,20.2138,20.2044,20.2138,30400.0
2019-01-25 13:30:00,21.64,21.65,21.63,21.64,38392.0,20.2138,20.2231,20.2044,20.2138,38392.0
2019-01-25 13:35:00,21.64,21.65,21.63,21.64,46408.0,20.2138,20.2231,20.2044,20.2138,46408.0
2019-01-25 13:40:00,21.64,21.66,21.64,21.65,40008.0,20.2138,20.2324,20.2138,20.2231,40008.0
2019-01-25 13:45:00,21.65,21.66,21.65,21.66,43620.0,20.2231,20.2324,20.2231,20.2324,43620.0
2019-01-25 13:50:00,21.66,21.66,21.63,21.64,30764.0,20.2324,20.2324,20.2044,20.2138,30764.0
2019-01-25 13:55:00,21.64,21.66,21.64,21.66,40056.0,20.2138,20.2324,20.2138,20.2324,40056.0
2019-01-25 14:00:00,21.66,21.67,21.65,21.67,55784.0,20.2324,20.2418,20.2231,20.2418,55784.0
2019-01-25 14:05:00,21.67,21.68,21.66,21.68,42696.0,20.2418,20.2511,20.2324,20.2511,42696.0
2019-01-25 14:10:00,21.67,21.68,21.64,21.66,60320.0,20.2418,20.2511,20.2138,20.2324,60320.0
2019-01-25 14:15:00,21.65,21.66,21.64,21.65,47064.0,20.2231,20.2324,20.2138,20.2231,47064.0
2019-01-25 14:20:00,21.65,21.65,21.63,21.63,69012.0,20.2231,20.2231,20.2044,20.2044,69012.0
2019-01-25 14:25:00,21.64,21.64,21.59,21.59,49332.0,20.2138,20.2138,20.167,20.167,49332.0
2019-01-25 14:30:00,21.59,21.6,21.58,21.58,62800.0,20.167,20.1764,20.1577,20.1577,62800.0
2019-01-25 14:35:00,21.58,21.61,21.58,21.61,77344.0,20.1577,20.1857,20.1577,20.1857,77344.0
2019-01-25 14:40:00,21.61,21.61,21.6,21.61,79212.0,20.1857,20.1857,20.1764,20.1857,79212.0
2019-01-25 14:45:00,21.61,21.61,21.59,21.59,68884.0,20.1857,20.1857,20.167,20.167,68884.0
2019-01-25 14:50:00,21.59,21.6,21.58,21.59,113768.0,20.167,20.1764,20.1577,20.167,113768.0
2019-01-25 14:55:00,21.59,21.6,21.58,21.59,91368.0,20.167,20.1764,20.1577,20.167,91368.0
2019-01-25 15:00:00,21.59,21.59,21.57,21.58,81288.0,20.167,20.167,20.1484,20.1577,81288.0
2019-01-25 15:05:00,21.58,21.59,21.58,21.59,98472.0,20.1577,20.167,20.1577,20.167,98472.0
2019-01-25 15:10:00,21.59,21.6,21.59,21.59,74164.0,20.167,20.1764,20.167,20.167,74164.0
2019-01-25 15:15:00,21.59,21.6,21.58,21.59,67044.0,20.167,20.1764,20.1577,20.167,67044.0
2019-01-25 15:20:00,21.59,21.59,21.56,21.56,113160.0,20.167,20.167,20.139,20.139,113160.0
2019-01-25 15:25:00,21.56,21.56,21.53,21.54,93732.0,20.139,20.139,20.111,20.1203,93732.0
2019-01-25 15:30:00,21.54,21.54,21.52,21.53,103816.0,20.1203,20.1203,20.1017,20.111,103816.0
2019-01-25 15:35:00,21.53,21.55,21.52,21.55,112028.0,20.111,20.1297,20.1017,20.1297,112028.0
2019-01-25 15:40:00,21.55,21.58,21.54,21.57,157488.0,20.1297,20.1577,20.1203,20.1484,157488.0
2019-01-25 15:45:00,21.57,21.6,21.57,21.6,156228.0,20.1484,20.1764,20.1484,20.1764,156228.0
2019-01-25 15:50:00,21.6,21.6,21.56,21.57,194268.0,20.1764,20.1764,20.139,20.1484,194268.0
2019-01-25 15:55:00,21.57,21.59,21.56,21.57,489320.0,20.1484,20.167,20.139,20.1484,489320.0
2019-01-28 09:30:00,21.4,21.4,21.32,21.35,97728.0,19.9896,19.9896,19.9148,19.9429,97728.0
2019-01-28 09:35:00,21.33,21.38,21.29,21.32,26800.0,19.9242,19.9709,19.8868,19.9148,26800.0
2019-01-28 09:40:00,21.34,21.35,21.29,21.31,104900.0,19.9335,19.9429,19.8868,19.9055,104900.0
2019-01-28 09:45:00,21.32,21.41,21.31,21.38,72864.0,19.9148,19.9989,19.9055,19.9709,72864.0
2019-01-28 09:50:00,21.37,21.42,21.37,21.41,28000.0,19.9615,20.0083,19.9615,19.9989,28000.0
2019-01-28 09:55:00,21.41,21.46,21.39,21.44,38420.0,19.9989,20.0456,19.9802,20.0269,38420.0
2019-01-28 10:00:00,21.44,21.44,21.4,21.4,26464.0,20.0269,20.0269,19.9896,19.9896,26464.0
2019-01-28 10:05:00,21.41,21.47,21.41,21.47,14812.0,19.9989,20.055,19.9989,20.055,14812.0
2019-01-28 10:10:00,21.47,21.47,21.37,21.37,20356.0,20.055,20.055,19.9615,19.9615,20356.0
2019-01-28 10:15:00,21.37,21.41,21.37,21.4,31308.0,19.9615,19.9989,19.9615,19.9896,31308.0
2019-01-28 10:20:00,21.38,21.42,21.38,21.41,27008.0,19.9709,20.0083,19.9709,19.9989,27008.0
2019-01-28 10:25:00,21.41,21.41,21.38,21.38,22688.0,19.9989,19.9989,19.9709,19.9709,22688.0
2019-01-28 10:30:00,21.38,21.39,21.35,21.36,19364.0,19.9709,19.9802,19.9429,19.9522,19364.0
2019-01-28 10:35:00,21.36,21.36,21.34,21.35,17844.0,19.9522,19.9522,19.9335,19.9429,17844.0
2019-01-28 10:40:00,21.35,21.38,21.35,21.36,18000.0,19.9429,19.9709,19.9429,19.9522,18000.0
2019-01-28 10:45:00,21.36,21.36,21.3,21.3,48304.0,19.9522,19.9522,19.8962,19.8962,48304.0
2019-01-28 10:50:00,21.29,21.31,21.29,21.3,13844.0,19.8868,19.9055,19.8868,19.8962,13844.0
2019-01-28 10:55:00,21.3,21.31,21.28,21.28,31796.0,19.8962,19.9055,19.8775,19.8775,31796.0
2019-01-28 11:00:00,21.28,21.29,21.24,21.25,23996.0,19.8775,19.8868,19.8401,19.8495,23996.0
2019-01-28 11:05:00,21.25,21.25,21.24,21.25,13164.0,19.8495,19.8495,19.8401,19.8495,13164.0
2019-01-28 11:10:00,21.24,21.28,21.24,21.27,14208.0,19.8401,19.8775,19.8401,19.8681,14208.0
2019-01-28 11:15:00,21.27,21.3,21.26,21.29,61364.0,19.8681,19.8962,19.8588,19.8868,61364.0
2019-01-28 11:20:00,21.28,21.3,21.28,21.29,16180.0,19.8775,19.8962,19.8775,19.8868,16180.0
2019-01-28 11:25:00,21.29,21.29,21.27,21.27,16056.0,19.8868,19.8868,19.8681,19.8681,16056.0
2019-01-28 11:30:00,21.27,21.28,21.26,21.27,18800.0,19.8681,19.8775,19.8588,19.8681,18800.0
2019-01-28 11:35:00,21.27,21.28,21.25,21.28,42964.0,19.8681,19.8775,19.8495,19.8775,42964.0
2019-01-28 11:40:00,21.27,21.3,21.27,21.29,60412.0,19.8681,19.8962,19.8681,19.8868,60412.0
2019-01-28 11:45:00,21.28,21.31,21.27,21.31,46964.0,19.8775,19.9055,19.8681,19.9055,46964.0
2019-01-28 11:50:00,21.31,21.33,21.3,21.3,47572.0,19.9055,19.9242,19.8962,19.8962,47572.0
2019-01-28 11:55:00,21.29,21.31,21.28,21.31,47428.0,19.8868,19.9055,19.8775,19.9055,47428.0
2019-01-28 12:00:00,21.3,21.3,21.27,21.29,35532.0,19.8962,19.8962,19.8681,19.8868,35532.0
2019-01-28 12:05:00,21.29,21.29,21.27,21.29,29808.0,19.8868,19.8868,19.8681,19.8868,29808.0
2019-01-28 12:10:00,21.29,21.31,21.29,21.31,18636.0,19.8868,19.9055,19.8868,19.9055,18636.0
2019-01-28 12:15:00,21.31,21.34,21.31,21.33,46928.0,19.9055,19.9335,19.9055,19.9242,46928.0
2019-01-28 12:20:00,21.33,21.35,21.33,21.35,14164.0,19.9242,19.9429,19.9242,19.9429,14164.0
2019-01-28 12:25:00,21.35,21.35,21.34,21.35,14400.0,19.9429,19.9429,19.9335,19.9429,14400.0
2019-01-28 12:30:00,21.35,21.36,21.34,21.35,15292.0,19.9429,19.9522,19.9335,19.9429,15292.0
2019-01-28 12:35:00,21.34,21.34,21.32,21.34,32456.0,19.9335,19.9335,19.9148,19.9335,32456.0
2019-01-28 12:40:00,21.35,21.36,21.35,21.36,20636.0,19.9429,19.9522,19.9429,19.9522,20636.0
2019-01-28 12:45:00,21.35,21.36,21.35,21.35,36508.0,19.9429,19.9522,19.9429,19.9429,36508.0
2019-01-28 12:50:00,21.35,21.38,21.35,21.36,60548.0,19.9429,19.9709,19.9429,19.9522,60548.0
2019-01-28 12:55:00,21.36,21.36,21.33,21.33,41764.0,19.9522,19.9522,19.9242,19.9242,41764.0
2019-01-28 13:00:00,21.33,21.33,21.31,21.31,18616.0,19.9242,19.9242,19.9055,19.9055,18616.0
2019-01-28 13:05:00,21.32,21.34,21.31,21.34,48964.0,19.9148,19.9335,19.9055,19.9335,48964.0
2019-01-28 13:10:00,21.34,21.36,21.34,21.35,23408.0,19.9335,19.9522,19.9335,19.9429,23408.0
2019-01-28 13:15:00,21.35,21.36,21.35,21.35,13504.0,19.9429,19.9522,19.9429,19.9429,13504.0
2019-01-28 13:20:00,21.36,21.4,21.36,21.38,15128.0,19.9522,19.9896,19.9522,19.9709,15128.0
2019-01-28 13:25:00,21.38,21.38,21.36,21.36,34448.0,19.9709,19.9709,19.9522,19.9522,34448.0
2019-01-28 13:30:00,21.36,21.4,21.36,21.39,46500.0,19.9522,19.9896,19.9522,19.9802,46500.0
2019-01-28 13:35:00,21.4,21.4,21.38,21.39,23080.0,19.9896,19.9896,19.9709,19.9802,23080.0
2019-01-28 13:40:00,21.38,21.4,21.38,21.39,22844.0,19.9709,19.9896,19.9709,19.9802,22844.0
2019-01-28 13:45:00,21.39,21.41,21.39,21.4,58540.0,19.9802,19.9989,19.9802,19.9896,58540.0
2019-01-28 13:50:00,21.4,21.41,21.37,21.37,24520.0,19.9896,19.9989,19.9615,19.9615,24520.0
2019-01-28 13:55:00,21.38,21.38,21.35,21.36,21116.0,19.9709,19.9709,19.9429,19.9522,21116.0
2019-01-28 14:00:00,21.36,21.37,21.34,21.34,35060.0,19.9522,19.9615,19.9335,19.9335,35060.0
2019-01-28 14:05:00,21.34,21.34,21.33,21.33,31948.0,19.9335,19.9335,19.9242,19.9242,31948.0
2019-01-28 14:10:00,21.34,21.35,21.33,21.34,25204.0,19.9335,19.9429,19.9242,19.9335,25204.0
2019-01-28 14:15:00,21.34,21.35,21.32,21.33,33728.0,19.9335,19.9429,19.9148,19.9242,33728.0
2019-01-28 14:20:00,21.34,21.35,21.32,21.32,49280.0,19.9335,19.9429,19.9148,19.9148,49280.0
2019-01-28 14:25:00,21.32,21.33,21.31,21.33,42764.0,19.9148,19.9242,19.9055,19.9242,42764.0
2019-01-28 14:30:00,21.33,21.34,21.33,21.34,27640.0,19.9242,19.9335,19.9242,19.9335,27640.0
2019-01-28 14:35:00,21.33,21.36,21.33,21.36,34976.0,19.9242,19.9522,19.9242,19.9522,34976.0
2019-01-28 14:40:00,21.35,21.36,21.33,21.34,34868.0,19.9429,19.9522,19.9242,19.9335,34868.0
2019-01-28 14:45:00,21.34,21.39,21.34,21.39,57996.0,19.9335,19.9802,19.9335,19.9802,57996.0
2019-01-28 14:50:00,21.39,21.42,21.39,21.41,59612.0,19.9802,20.0083,19.9802,19.9989,59612.0
2019-01-28 14:55:00,21.41,21.43,21.39,21.41,128316.0,19.9989,20.0176,19.9802,19.9989,128316.0
2019-01-28 15:00:00,21.41,21.41,21.39,21.4,39640.0,19.9989,19.9989,19.9802,19.9896,39640.0
2019-01-28 15:05:00,21.39,21.4,21.38,21.39,67960.0,19.9802,19.9896,19.9709,19.9802,67960.0
2019-01-28 15:10:00,21.39,21.43,21.39,21.43,46192.0,19.9802,20.0176,19.9802,20.0176,46192.0
2019-01-28 15:15:00,21.42,21.42,21.4,21.41,29916.0,20.0083,20.0083,19.9896,19.9989,29916.0
2019-01-28 15:20:00,21.41,21.44,21.41,21.44,90240.0,19.9989,20.0269,19.9989,20.0269,90240.0
2019-01-28 15:25:00,21.44,21.45,21.43,21.43,109792.0,20.0269,20.0363,20.0176,20.0176,109792.0
2019-01-28 15:30:00,21.43,21.44,21.42,21.43,74988.0,20.0176,20.0269,20.0083,20.0176,74988.0
2019-01-28 15:35:00,21.43,21.47,21.43,21.47,119380.0,20.0176,20.055,20.0176,20.055,119380.0
2019-01-28 15:40:00,21.47,21.48,21.46,21.46,127216.0,20.055,20.0643,20.0456,20.0456,127216.0
2019-01-28 15:45:00,21.46,21.47,21.42,21.42,101288.0,20.0456,20.055,20.0083,20.0083,101288.0
2019-01-28 15:50:00,21.41,21.42,21.39,21.39,96196.0,19.9989,20.0083,19.9802,19.9802,96196.0
2019-01-28 15:55:00,21.39,21.44,21.39,21.43,177392.0,19.9802,20.0269,19.9802,20.0176,177392.0
2019-01-29 09:30:00,21.59,21.67,21.55,21.66,115832.0,20.167,20.2418,20.1297,20.2324,115832.0
2019-01-29 09:35:00,21.65,21.68,21.61,21.68,32640.0,20.2231,20.2511,20.1857,20.2511,32640.0
2019-01-29 09:40:00,21.66,21.67,21.62,21.62,27940.0,20.2324,20.2418,20.1951,20.1951,27940.0
2019-01-29 09:45:00,21.62,21.64,21.61,21.61,41664.0,20.1951,20.2138,20.1857,20.1857,41664.0
2019-01-29 09:50:00,21.6,21.63,21.59,21.6,41404.0,20.1764,20.2044,20.167,20.1764,41404.0
2019-01-29 09:55:00,21.6,21.64,21.59,21.63,51136.0,20.1764,20.2138,20.167,20.2044,51136.0
2019-01-29 10:00:00,21.62,21.64,21.61,21.63,22092.0,20.1951,20.2138,20.1857,20.2044,22092.0
2019-01-29 10:05:00,21.62,21.63,21.59,21.59,35880.0,20.1951,20.2044,20.167,20.167,35880.0
2019-01-29 10:10:00,21.58,21.58,21.49,21.49,48240.0,20.1577,20.1577,20.0736,20.0736,48240.0
2019-01-29 10:15:00,21.49,21.5,21.47,21.49,22932.0,20.0736,20.083,20.055,20.0736,22932.0
2019-01-29 10:20:00,21.49,21.52,21.47,21.51,35200.0,20.0736,20.1017,20.055,20.0923,35200.0
2019-01-29 10:25:00,21.52,21.55,21.49,21.54,76316.0,20.1017,20.1297,20.0736,20.1203,76316.0
2019-01-29 10:30:00,21.54,21.55,21.52,21.53,31264.0,20.1203,20.1297,20.1017,20.111,31264.0
2019-01-29 10:35:00,21.53,21.54,21.52,21.54,26860.0,20.111,20.1203,20.1017,20.1203,26860.0
2019-01-29 10:40:00,21.55,21.58,21.54,21.55,34268.0,20.1297,20.1577,20.1203,20.1297,34268.0
2019-01-29 10:45:00,21.54,21.54,21.52,21.54,26904.0,20.1203,20.1203,20.1017,20.1203,26904.0
2019-01-29 10:50:00,21.54,21.54,21.5,21.53,30196.0,20.1203,20.1203,20.083,20.111,30196.0
2019-01-29 10:55:00,21.52,21.52,21.48,21.52,32532.0,20.1017,20.1017,20.0643,20.1017,32532.0
2019-01-29 11:00:00,21.5,21.52,21.49,21.52,25196.0,20.083,20.1017,20.0736,20.1017,25196.0
2019-01-29 11:05:00,21.51,21.54,21.5,21.54,18296.0,20.0923,20.1203,20.083,20.1203,18296.0
2019-01-29 11:10:00,21.54,21.57,21.53,21.56,48708.0,20.1203,20.1484,20.111,20.139,48708.0
2019-01-29 11:15:00,21.56,21.57,21.56,21.57,19000.0,20.139,20.1484,20.139,20.1484,19000.0
2019-01-29 11:20:00,21.57,21.58,21.56,21.56,129220.0,20.1484,20.1577,20.139,20.139,129220.0
2019-01-29 11:25:00,21.56,21.56,21.54,21.54,39644.0,20.139,20.139,20.1203,20.1203,39644.0
2019-01-29 11:30:00,21.54,21.56,21.54,21.55,23828.0,20.1203,20.139,20.1203,20.1297,23828.0
2019-01-29 11:35:00,21.55,21.55,21.54,21.55,14176.0,20.1297,20.1297,20.1203,20.1297,14176.0
2019-01-29 11:40:00,21.55,21.56,21.53,21.55,28028.0,20.1297,20.139,20.111,20.1297,28028.0
2019-01-29 11:45:00,21.56,21.56,21.54,21.54,143320.0,20.139,20.139,20.1203,20.1203,143320.0
2019-01-29 11:50:00,21.55,21.55,21.54,21.54,37664.0,20.1297,20.1297,20.1203,20.1203,37664.0
2019-01-29 11:55:00,21.54,21.57,21.54,21.57,27708.0,20.1203,20.1484,20.1203,20.1484,27708.0
2019-01-29 12:00:00,21.57,21.58,21.56,21.58,58204.0,20.1484,20.1577,20.139,20.1577,58204.0
2019-01-29 12:05:00,21.58,21.58,21.57,21.57,13656.0,20.1577,20.1577,20.1484,20.1484,13656.0
2019-01-29 12:10:00,21.57,21.59,21.57,21.59,29408.0,20.1484,20.167,20.1484,20.167,29408.0
2019-01-29 12:15:00,21.6,21.6,21.59,21.6,25300.0,20.1764,20.1764,20.167,20.1764,25300.0
2019-01-29 12:20:00,21.6,21.61,21.6,21.61,22168.0,20.1764,20.1857,20.1764,20.1857,22168.0
2019-01-29 12:25:00,21.61,21.61,21.61,21.61,24612.0,20.1857,20.1857,20.1857,20.1857,24612.0
2019-01-29 12:30:00,21.61,21.62,21.6,21.61,38304.0,20.1857,20.1951,20.1764,20.1857,38304.0
2019-01-29 12:35:00,21.62,21.62,21.61,21.62,24764.0,20.1951,20.1951,20.1857,20.1951,24764.0
2019-01-29 12:40:00,21.62,21.63,21.62,21.63,21740.0,20.1951,20.2044,20.1951,20.2044,21740.0
2019-01-29 12:45:00,21.62,21.62,21.61,21.61,29020.0,20.1951,20.1951,20.1857,20.1857,29020.0
2019-01-29 12:50:00,21.61,21.62,21.61,21.62,22228.0,20.1857,20.1951,20.1857,20.1951,22228.0
2019-01-29 12:55:00,21.62,21.63,21.61,21.61,11268.0,20.1951,20.2044,20.1857,20.1857,11268.0
2019-01-29 13:00:00,21.6,21.6,21.58,21.59,19296.0,20.1764,20.1764,20.1577,20.167,19296.0
2019-01-29 13:05:00,21.58,21.59,21.58,21.58,13920.0,20.1577,20.167,20.1577,20.1577,13920.0
2019-01-29 13:10:00,21.58,21.58,21.55,21.55,18820.0,20.1577,20.1577,20.1297,20.1297,18820.0
2019-01-29 13:15:00,21.56,21.58,21.56,21.58,25252.0,20.139,20.1577,20.139,20.1577,25252.0
2019-01-29 13:20:00,21.58,21.58,21.57,21.57,19872.0,20.1577,20.1577,20.1484,20.1484,19872.0
2019-01-29 13:25:00,21.57,21.57,21.56,21.56,25324.0,20.1484,20.1484,20.139,20.139,25324.0
2019-01-29 13:30:00,21.56,21.56,21.55,21.55,16528.0,20.139,20.139,20.1297,20.1297,16528.0
2019-01-29 13:35:00,21.55,21.56,21.55,21.55,17752.0,20.1297,20.139,20.1297,20.1297,17752.0
2019-01-29 13:40:00,21.55,21.57,21.55,21.57,28300.0,20.1297,20.1484,20.1297,20.1484,28300.0
2019-01-29 13:45:00,21.56,21.58,21.56,21.57,18760.0,20.139,20.1577,20.139,20.1484,18760.0
2019-01-29 13:50:00,21.57,21.58,21.56,21.56,19764.0,20.1484,20.1577,20.139,20.139,19764.0
2019-01-29 13:55:00,21.56,21.58,21.56,21.58,28852.0,20.139,20.1577,20.139,20.1577,28852.0
2019-01-29 14:00:00,21.58,21.58,21.55,21.55,22844.0,20.1577,20.1577,20.1297,20.1297,22844.0
2019-01-29 14:05:00,21.56,21.56,21.55,21.56,15544.0,20.139,20.139,20.1297,20.139,15544.0
2019-01-29 14:10:00,21.56,21.57,21.55,21.55,30104.0,20.139,20.1484,20.1297,20.1297,30104.0
2019-01-29 14:15:00,21.55,21.55,21.54,21.54,20764.0,20.1297,20.1297,20.1203,20.1203,20764.0
2019-01-29 14:20:00,21.54,21.54,21.52,21.52,17924.0,20.1203,20.1203,20.1017,20.1017,17924.0
2019-01-29 14:25:00,21.52,21.52,21.51,21.52,22040.0,20.1017,20.1017,20.0923,20.1017,22040.0
2019-01-29 14:30:00,21.52,21.52,21.52,21.52,23776.0,20.1017,20.1017,20.1017,20.1017,23776.0
2019-01-29 14:35:00,21.52,21.54,21.52,21.54,38240.0,20.1017,20.1203,20.1017,20.1203,38240.0
2019-01-29 14:40:00,21.53,21.54,21.5,21.5,28220.0,20.111,20.1203,20.083,20.083,28220.0
2019-01-29 14:45:00,21.5,21.53,21.5,21.51,32372.0,20.083,20.111,20.083,20.0923,32372.0
2019-01-29 14:50:00,21.51,21.51,21.48,21.49,32180.0,20.0923,20.0923,20.0643,20.0736,32180.0
2019-01-29 14:55:00,21.49,21.49,21.46,21.46,38376.0,20.0736,20.0736,20.0456,20.0456,38376.0
2019-01-29 15:00:00,21.46,21.49,21.46,21.49,36212.0,20.0456,20.0736,20.0456,20.0736,36212.0
2019-01-29 15:05:00,21.49,21.5,21.48,21.5,24144.0,20.0736,20.083,20.0643,20.083,24144.0
2019-01-29 15:10:00,21.5,21.5,21.49,21.5,22992.0,20.083,20.083,20.0736,20.083,22992.0
2019-01-29 15:15:00,21.5,21.54,21.5,21.53,68228.0,20.083,20.1203,20.083,20.111,68228.0
2019-01-29 15:20:00,21.53,21.54,21.53,21.53,36668.0,20.111,20.1203,20.111,20.111,36668.0
2019-01-29 15:25:00,21.53,21.55,21.53,21.55,35424.0,20.111,20.1297,20.111,20.1297,35424.0
2019-01-29 15:30:00,21.55,21.56,21.55,21.56,80660.0,20.1297,20.139,20.1297,20.139,80660.0
2019-01-29 15:35:00,21.56,21.57,21.53,21.54,138292.0,20.139,20.1484,20.111,20.1203,138292.0
2019-01-29 15:40:00,21.54,21.54,21.53,21.53,66480.0,20.1203,20.1203,20.111,20.111,66480.0
2019-01-29 15:45:00,21.53,21.54,21.5,21.5,65952.0,20.111,20.1203,20.083,20.083,65952.0
2019-01-29 15:50:00,21.5,21.51,21.48,21.51,98680.0,20.083,20.0923,20.0643,20.0923,98680.0
2019-01-29 15:55:00,21.51,21.53,21.5,21.52,136504.0,20.0923,20.111,20.083,20.1017,136504.0
2019-01-30 09:30:00,21.68,21.75,21.59,21.62,83592.0,20.2511,20.3165,20.167,20.1951,83592.0
2019-01-30 09:35:00,21.61,21.64,21.61,21.63,25488.0,20.1857,20.2138,20.1857,20.2044,25488.0
2019-01-30 09:40:00,21.64,21.64,21.57,21.61,140792.0,20.2138,20.2138,20.1484,20.1857,140792.0
2019-01-30 09:45:00,21.61,21.64,21.59,21.61,72612.0,20.1857,20.2138,20.167,20.1857,72612.0
2019-01-30 09:50:00,21.6,21.62,21.58,21.59,39232.0,20.1764,20.1951,20.1577,20.167,39232.0
2019-01-30 09:55:00,21.6,21.6,21.56,21.58,29604.0,20.1764,20.1764,20.139,20.1577,29604.0
2019-01-30 10:00:00,21.58,21.59,21.57,21.57,33980.0,20.1577,20.167,20.1484,20.1484,33980.0
2019-01-30 10:05:00,21.57,21.59,21.57,21.59,59632.0,20.1484,20.167,20.1484,20.167,59632.0
2019-01-30 10:10:00,21.6,21.66,21.6,21.65,45276.0,20.1764,20.2324,20.1764,20.2231,45276.0
2019-01-30 10:15:00,21.65,21.65,21.62,21.63,57276.0,20.2231,20.2231,20.1951,20.2044,57276.0
2019-01-30 10:20:00,21.63,21.66,21.61,21.65,39588.0,20.2044,20.2324,20.1857,20.2231,39588.0
2019-01-30 10:25:00,21.65,21.71,21.65,21.7,45016.0,20.2231,20.2791,20.2231,20.2698,45016.0
2019-01-30 10:30:00,21.71,21.72,21.7,21.71,37200.0,20.2791,20.2885,20.2698,20.2791,37200.0
2019-01-30 10:35:00,21.71,21.71,21.69,21.71,34660.0,20.2791,20.2791,20.2605,20.2791,34660.0
2019-01-30 10:40:00,21.72,21.73,21.71,21.73,34908.0,20.2885,20.2978,20.2791,20.2978,34908.0
2019-01-30 10:45:00,21.73,21.73,21.71,21.73,45304.0,20.2978,20.2978,20.2791,20.2978,45304.0
2019-01-30 10:50:00,21.73,21.75,21.72,21.73,61820.0,20.2978,20.3165,20.2885,20.2978,61820.0
2019-01-30 10:55:00,21.74,21.75,21.73,21.74,48592.0,20.3072,20.3165,20.2978,20.3072,48592.0
2019-01-30 11:00:00,21.74,21.76,21.73,21.75,47288.0,20.3072,20.3258,20.2978,20.3165,47288.0
2019-01-30 11:05:00,21.75,21.75,21.74,21.75,47256.0,20.3165,20.3165,20.3072,20.3165,47256.0
2019-01-30 11:10:00,21.75,21.75,21.72,21.74,44604.0,20.3165,20.3165,20.2885,20.3072,44604.0
2019-01-30 11:15:00,21.75,21.76,21.74,21.75,86172.0,20.3165,20.3258,20.3072,20.3165,86172.0
2019-01-30 11:20:00,21.75,21.75,21.74,21.75,90500.0,20.3165,20.3165,20.3072,20.3165,90500.0
2019-01-30 11:25:00,21.75,21.75,21.74,21.74,52444.0,20.3165,20.3165,20.3072,20.3072,52444.0
2019-01-30 11:30:00,21.74,21.75,21.74,21.75,27884.0,20.3072,20.3165,20.3072,20.3165,27884.0
2019-01-30 11:35:00,21.75,21.75,21.72,21.73,50040.0,20.3165,20.3165,20.2885,20.2978,50040.0
2019-01-30 11:40:00,21.73,21.75,21.73,21.75,29320.0,20.2978,20.3165,20.2978,20.3165,29320.0
2019-01-30 11:45:00,21.76,21.76,21.75,21.75,33800.0,20.3258,20.3258,20.3165,20.3165,33800.0
2019-01-30 11:50:00,21.75,21.75,21.74,21.75,22564.0,20.3165,20.3165,20.3072,20.3165,22564.0
2019-01-30 11:55:00,21.75,21.77,21.75,21.75,65164.0,20.3165,20.3352,20.3165,20.3165,65164.0
2019-01-30 12:00:00,21.75,21.77,21.74,21.77,35184.0,20.3165,20.3352,20.3072,20.3352,35184.0
2019-01-30 12:05:00,21.76,21.76,21.75,21.75,38420.0,20.3258,20.3258,20.3165,20.3165,38420.0
2019-01-30 12:10:00,21.75,21.77,21.75,21.77,43436.0,20.3165,20.3352,20.3165,20.3352,43436.0
2019-01-30 12:15:00,21.77,21.8,21.77,21.79,50472.0,20.3352,20.3632,20.3352,20.3539,50472.0
2019-01-30 12:20:00,21.79,21.8,21.78,21.78,47160.0,20.3539,20.3632,20.3445,20.3445,47160.0
2019-01-30 12:25:00,21.78,21.79,21.78,21.79,45956.0,20.3445,20.3539,20.3445,20.3539,45956.0
2019-01-30 12:30:00,21.79,21.79,21.77,21.78,45232.0,20.3539,20.3539,20.3352,20.3445,45232.0
2019-01-30 12:35:00,21.78,21.78,21.76,21.77,11620.0,20.3445,20.3445,20.3258,20.3352,11620.0
2019-01-30 12:40:00,21.76,21.78,21.75,21.78,84592.0,20.3258,20.3445,20.3165,20.3445,84592.0
2019-01-30 12:45:00,21.77,21.8,21.77,21.78,99688.0,20.3352,20.3632,20.3352,20.3445,99688.0
2019-01-30 12:50:00,21.77,21.78,21.77,21.78,11952.0,20.3352,20.3445,20.3352,20.3445,11952.0
2019-01-30 12:55:00,21.77,21.78,21.76,21.78,48864.0,20.3352,20.3445,20.3258,20.3445,48864.0
2019-01-30 13:00:00,21.78,21.79,21.76,21.76,33740.0,20.3445,20.3539,20.3258,20.3258,33740.0
2019-01-30 13:05:00,21.77,21.78,21.76,21.77,25720.0,20.3352,20.3445,20.3258,20.3352,25720.0
2019-01-30 13:10:00,21.77,21.79,21.77,21.77,35652.0,20.3352,20.3539,20.3352,20.3352,35652.0
2019-01-30 13:15:00,21.77,21.79,21.77,21.78,78156.0,20.3352,20.3539,20.3352,20.3445,78156.0
2019-01-30 13:20:00,21.78,21.78,21.76,21.77,41088.0,20.3445,20.3445,20.3258,20.3352,41088.0
2019-01-30 13:25:00,21.77,21.78,21.77,21.77,27476.0,20.3352,20.3445,20.3352,20.3352,27476.0
2019-01-30 13:30:00,21.78,21.79,21.78,21.79,39688.0,20.3445,20.3539,20.3445,20.3539,39688.0
2019-01-30 13:35:00,21.79,21.79,21.79,21.79,17144.0,20.3539,20.3539,20.3539,20.3539,17144.0
2019-01-30 13:40:00,21.79,21.8,21.78,21.78,35092.0,20.3539,20.3632,20.3445,20.3445,35092.0
2019-01-30 13:45:00,21.78,21.79,21.77,21.77,30112.0,20.3445,20.3539,20.3352,20.3352,30112.0
2019-01-30 13:50:00,21.77,21.79,21.77,21.79,33220.0,20.3352,20.3539,20.3352,20.3539,33220.0
2019-01-30 13:55:00,21.79,21.79,21.77,21.78,22300.0,20.3539,20.3539,20.3352,20.3445,22300.0
2019-01-30 14:00:00,21.76,21.88,21.75,21.88,68780.0,20.3258,20.4379,20.3165,20.4379,68780.0
2019-01-30 14:05:00,21.89,21.9,21.87,21.89,25380.0,20.4473,20.4566,20.4286,20.4473,25380.0
2019-01-30 14:10:00,21.89,21.94,21.89,21.94,20280.0,20.4473,20.494,20.4473,20.494,20280.0
2019-01-30 14:15:00,21.95,21.95,21.93,21.95,30304.0,20.5033,20.5033,20.4846,20.5033,30304.0
2019-01-30 14:20:00,21.94,22.02,21.93,21.99,74392.0,20.494,20.5687,20.4846,20.5407,74392.0
2019-01-30 14:25:00,21.99,21.99,21.96,21.97,22160.0,20.5407,20.5407,20.5127,20.522,22160.0
2019-01-30 14:30:00,21.96,22.0,21.95,22.0,35148.0,20.5127,20.55,20.5033,20.55,35148.0
2019-01-30 14:35:00,22.0,22.01,21.97,22.0,39068.0,20.55,20.5594,20.522,20.55,39068.0
2019-01-30 14:40:00,21.97,21.99,21.95,21.97,30440.0,20.522,20.5407,20.5033,20.522,30440.0
2019-01-30 14:45:00,21.97,21.99,21.96,21.97,41388.0,20.522,20.5407,20.5127,20.522,41388.0
2019-01-30 14:50:00,21.97,22.01,21.95,22.0,47908.0,20.522,20.5594,20.5033,20.55,47908.0
2019-01-30 14:55:00,22.0,22.03,22.0,22.02,36792.0,20.55,20.578,20.55,20.5687,36792.0
2019-01-30 15:00:00,22.03,22.05,22.01,22.01,77792.0,20.578,20.5967,20.5594,20.5594,77792.0
2019-01-30 15:05:00,22.01,22.01,21.99,22.0,66924.0,20.5594,20.5594,20.5407,20.55,66924.0
2019-01-30 15:10:00,21.99,21.99,21.96,21.99,82296.0,20.5407,20.5407,20.5127,20.5407,82296.0
2019-01-30 15:15:00,21.99,22.0,21.97,21.99,67716.0,20.5407,20.55,20.522,20.5407,67716.0
2019-01-30 15:20:00,21.99,22.01,21.97,21.98,64044.0,20.5407,20.5594,20.522,20.5313,64044.0
2019-01-30 15:25:00,21.98,21.99,21.97,21.97,69108.0,20.5313,20.5407,20.522,20.522,69108.0
2019-01-30 15:30:00,21.97,21.98,21.94,21.95,73088.0,20.522,20.5313,20.494,20.5033,73088.0
2019-01-30 15:35:00,21.95,21.96,21.94,21.95,68032.0,20.5033,20.5127,20.494,20.5033,68032.0
2019-01-30 15:40:00,21.95,21.96,21.93,21.95,93316.0,20.5033,20.5127,20.4846,20.5033,93316.0
2019-01-30 15:45:00,21.95,22.02,21.95,22.02,188244.0,20.5033,20.5687,20.5033,20.5687,188244.0
2019-01-30 15:50:00,22.01,22.02,21.99,22.0,232276.0,20.5594,20.5687,20.5407,20.55,232276.0
2019-01-30 15:55:00,22.0,22.06,22.0,22.05,518640.0,20.55,20.6061,20.55,20.5967,518640.0
2019-01-31 09:30:00,21.99,21.99,21.92,21.92,50728.0,20.5407,20.5407,20.4753,20.4753,50728.0
2019-01-31 09:35:00,21.95,22.03,21.95,22.0,27904.0,20.5033,20.578,20.5033,20.55,27904.0
2019-01-31 09:40:00,21.98,21.98,21.9,21.9,13144.0,20.5313,20.5313,20.4566,20.4566,13144.0
2019-01-31 09:45:00,21.92,21.95,21.89,21.89,41236.0,20.4753,20.5033,20.4473,20.4473,41236.0
2019-01-31 09:50:00,21.9,21.92,21.89,21.91,18276.0,20.4566,20.4753,20.4473,20.466,18276.0
2019-01-31 09:55:00,21.91,21.91,21.86,21.88,29148.0,20.466,20.466,20.4193,20.4379,29148.0
2019-01-31 10:00:00,21.88,21.94,21.88,21.92,30640.0,20.4379,20.494,20.4379,20.4753,30640.0
2019-01-31 10:05:00,21.93,21.94,21.92,21.93,20688.0,20.4846,20.494,20.4753,20.4846,20688.0
2019-01-31 10:10:00,21.92,21.95,21.92,21.94,57228.0,20.4753,20.5033,20.4753,20.494,57228.0
2019-01-31 10:15:00,21.95,21.97,21.93,21.97,43188.0,20.5033,20.522,20.4846,20.522,43188.0
2019-01-31 10:20:00,21.96,22.02,21.95,21.97,73876.0,20.5127,20.5687,20.5033,20.522,73876.0
2019-01-31 10:25:00,21.97,22.0,21.96,21.98,36972.0,20.522,20.55,20.5127,20.5313,36972.0
2019-01-31 10:30:00,21.99,22.01,21.98,21.99,24168.0,20.5407,20.5594,20.5313,20.5407,24168.0
2019-01-31 10:35:00,21.99,22.0,21.99,22.0,34964.0,20.5407,20.55,20.5407,20.55,34964.0
2019-01-31 10:40:00,22.01,22.02,22.0,22.0,38316.0,20.5594,20.5687,20.55,20.55,38316.0
2019-01-31 10:45:00,22.0,22.0,21.97,21.98,51540.0,20.55,20.55,20.522,20.5313,51540.0
2019-01-31 10:50:00,21.98,21.98,21.96,21.96,33420.0,20.5313,20.5313,20.5127,20.5127,33420.0
2019-01-31 10:55:00,21.96,21.97,21.93,21.95,38328.0,20.5127,20.522,20.4846,20.5033,38328.0
2019-01-31 11:00:00,21.95,22.0,21.95,21.99,16672.0,20.5033,20.55,20.5033,20.5407,16672.0
2019-01-31 11:05:00,21.99,21.99,21.97,21.97,31932.0,20.5407,20.5407,20.522,20.522,31932.0
2019-01-31 11:10:00,21.98,22.0,21.97,22.0,35844.0,20.5313,20.55,20.522,20.55,35844.0
2019-01-31 11:15:00,22.01,22.01,22.0,22.0,14332.0,20.5594,20.5594,20.55,20.55,14332.0
2019-01-31 11:20:00,22.0,22.01,22.0,22.0,24908.0,20.55,20.5594,20.55,20.55,24908.0
2019-01-31 11:25:00,22.01,22.01,22.0,22.0,15348.0,20.5594,20.5594,20.55,20.55,15348.0
2019-01-31 11:30:00,22.0,22.02,21.99,22.02,19816.0,20.55,20.5687,20.5407,20.5687,19816.0
2019-01-31 11:35:00,22.02,22.03,22.01,22.03,16120.0,20.5687,20.578,20.5594,20.578,16120.0
2019-01-31 11:40:00,22.03,22.05,22.02,22.05,39424.0,20.578,20.5967,20.5687,20.5967,39424.0
2019-01-31 11:45:00,22.05,22.06,22.04,22.04,13480.0,20.5967,20.6061,20.5874,20.5874,13480.0
2019-01-31 11:50:00,22.05,22.07,22.03,22.07,13724.0,20.5967,20.6154,20.578,20.6154,13724.0
2019-01-31 11:55:00,22.06,22.09,22.06,22.07,12024.0,20.6061,20.6341,20.6061,20.6154,12024.0
2019-01-31 12:00:00,22.07,22.07,22.04,22.04,30024.0,20.6154,20.6154,20.5874,20.5874,30024.0
2019-01-31 12:05:00,22.03,22.07,22.03,22.07,36212.0,20.578,20.6154,20.578,20.6154,36212.0
2019-01-31 12:10:00,22.06,22.06,22.02,22.03,18956.0,20.6061,20.6061,20.5687,20.578,18956.0
2019-01-31 12:15:00,22.04,22.04,22.0,22.01,9004.0,20.5874,20.5874,20.55,20.5594,9004.0
2019-01-31 12:20:00,22.01,22.03,22.0,22.01,14400.0,20.5594,20.578,20.55,20.5594,14400.0
2019-01-31 12:25:00,22.01,22.02,22.0,22.0,12616.0,20.5594,20.5687,20.55,20.55,12616.0
2019-01-31 12:30:00,22.01,22.01,21.99,22.0,18000.0,20.5594,20.5594,20.5407,20.55,18000.0
2019-01-31 12:35:00,22.0,22.02,22.0,22.01,11560.0,20.55,20.5687,20.55,20.5594,11560.0
2019-01-31 12:40:00,22.01,22.01,21.95,21.95,36776.0,20.5594,20.5594,20.5033,20.5033,36776.0
2019-01-31 12:45:00,21.95,21.97,21.95,21.96,12000.0,20.5033,20.522,20.5033,20.5127,12000.0
2019-01-31 12:50:00,21.96,21.97,21.96,21.96,14908.0,20.5127,20.522,20.5127,20.5127,14908.0
2019-01-31 12:55:00,21.96,21.97,21.95,21.96,23992.0,20.5127,20.522,20.5033,20.5127,23992.0
2019-01-31 13:00:00,21.96,21.97,21.96,21.97,34100.0,20.5127,20.522,20.5127,20.522,34100.0
2019-01-31 13:05:00,21.97,21.99,21.97,21.98,29592.0,20.522,20.5407,20.522,20.5313,29592.0
2019-01-31 13:10:00,21.98,21.98,21.97,21.98,25836.0,20.5313,20.5313,20.522,20.5313,25836.0
2019-01-31 13:15:00,21.99,22.0,21.97,21.97,40612.0,20.5407,20.55,20.522,20.522,40612.0
2019-01-31 13:20:00,21.97,21.99,21.97,21.99,18924.0,20.522,20.5407,20.522,20.5407,18924.0
2019-01-31 13:25:00,21.98,22.0,21.98,21.99,27276.0,20.5313,20.55,20.5313,20.5407,27276.0
2019-01-31 13:30:00,21.99,21.99,21.96,21.96,23584.0,20.5407,20.5407,20.5127,20.5127,23584.0
2019-01-31 13:35:00,21.96,21.98,21.96,21.97,14660.0,20.5127,20.5313,20.5127,20.522,14660.0
2019-01-31 13:40:00,21.98,21.99,21.97,21.99,19688.0,20.5313,20.5407,20.522,20.5407,19688.0
2019-01-31 13:45:00,21.98,21.99,21.97,21.97,22232.0,20.5313,20.5407,20.522,20.522,22232.0
2019-01-31 13:50:00,21.98,22.0,21.98,21.99,26420.0,20.5313,20.55,20.5313,20.5407,26420.0
2019-01-31 13:55:00,21.99,22.0,21.98,21.99,16240.0,20.5407,20.55,20.5313,20.5407,16240.0
2019-01-31 14:00:00,22.0,22.0,21.98,21.99,23264.0,20.55,20.55,20.5313,20.5407,23264.0
2019-01-31 14:05:00,22.0,22.01,22.0,22.0,14100.0,20.55,20.5594,20.55,20.55,14100.0
2019-01-31 14:10:00,22.0,22.01,21.99,21.99,14528.0,20.55,20.5594,20.5407,20.5407,14528.0
2019-01-31 14:15:00,21.99,21.99,21.96,21.97,75136.0,20.5407,20.5407,20.5127,20.522,75136.0
2019-01-31 14:20:00,21.96,21.98,21.96,21.98,10128.0,20.5127,20.5313,20.5127,20.5313,10128.0
2019-01-31 14:25:00,21.97,21.98,21.95,21.95,39616.0,20.522,20.5313,20.5033,20.5033,39616.0
2019-01-31 14:30:00,21.95,21.97,21.95,21.96,33324.0,20.5033,20.522,20.5033,20.5127,33324.0
2019-01-31 14:35:00,21.97,21.99,21.96,21.99,50788.0,20.522,20.5407,20.5127,20.5407,50788.0
2019-01-31 14:40:00,21.98,21.99,21.97,21.98,42400.0,20.5313,20.5407,20.522,20.5313,42400.0
2019-01-31 14:45:00,21.98,21.99,21.97,21.98,37800.0,20.5313,20.5407,20.522,20.5313,37800.0
2019-01-31 14:50:00,21.98,21.99,21.97,21.99,33780.0,20.5313,20.5407,20.522,20.5407,33780.0
2019-01-31 14:55:00,21.98,22.0,21.98,22.0,24716.0,20.5313,20.55,20.5313,20.55,24716.0
2019-01-31 15:00:00,22.0,22.0,21.98,21.98,45544.0,20.55,20.55,20.5313,20.5313,45544.0
2019-01-31 15:05:00,21.98,21.99,21.98,21.99,52128.0,20.5313,20.5407,20.5313,20.5407,52128.0
2019-01-31 15:10:00,21.99,21.99,21.96,21.96,67628.0,20.5407,20.5407,20.5127,20.5127,67628.0
2019-01-31 15:15:00,21.96,21.97,21.95,21.95,73252.0,20.5127,20.522,20.5033,20.5033,73252.0
2019-01-31 15:20:00,21.95,21.97,21.95,21.96,40544.0,20.5033,20.522,20.5033,20.5127,40544.0
2019-01-31 15:25:00,21.96,21.98,21.96,21.98,42228.0,20.5127,20.5313,20.5127,20.5313,42228.0
2019-01-31 15:30:00,21.98,22.02,21.98,22.0,53288.0,20.5313,20.5687,20.5313,20.55,53288.0
2019-01-31 15:35:00,22.01,22.03,22.0,22.02,63032.0,20.5594,20.578,20.55,20.5687,63032.0
2019-01-31 15:40:00,22.02,22.03,22.0,22.0,83308.0,20.5687,20.578,20.55,20.55,83308.0
2019-01-31 15:45:00,22.0,22.02,22.0,22.0,112556.0,20.55,20.5687,20.55,20.55,112556.0
2019-01-31 15:50:00,22.0,22.01,22.0,22.0,261472.0,20.55,20.5594,20.55,20.55,261472.0
2019-01-31 15:55:00,22.0,22.01,21.98,21.98,449324.0,20.55,20.5594,20.5313,20.5313,449324.0
2019-02-01 09:30:00,22.0,22.04,21.87,21.96,86592.0,20.55,20.5874,20.4286,20.5127,86592.0
2019-02-01 09:35:00,21.97,22.01,21.94,22.01,15544.0,20.522,20.5594,20.494,20.5594,15544.0
2019-02-01 09:40:00,22.0,22.01,21.99,22.01,11920.0,20.55,20.5594,20.5407,20.5594,11920.0
2019-02-01 09:45:00,22.01,22.06,22.01,22.02,25940.0,20.5594,20.6061,20.5594,20.5687,25940.0
2019-02-01 09:50:00,22.01,22.04,21.99,22.02,12524.0,20.5594,20.5874,20.5407,20.5687,12524.0
2019-02-01 09:55:00,22.02,22.07,22.02,22.03,39496.0,20.5687,20.6154,20.5687,20.578,39496.0
2019-02-01 10:00:00,22.05,22.14,22.05,22.14,26784.0,20.5967,20.6808,20.5967,20.6808,26784.0
2019-02-01 10:05:00,22.14,22.17,22.13,22.14,24020.0,20.6808,20.7088,20.6715,20.6808,24020.0
2019-02-01 10:10:00,22.14,22.17,22.13,22.14,18684.0,20.6808,20.7088,20.6715,20.6808,18684.0
2019-02-01 10:15:00,22.13,22.16,22.13,22.16,26076.0,20.6715,20.6995,20.6715,20.6995,26076.0
2019-02-01 10:20:00,22.15,22.17,22.11,22.17,12428.0,20.6901,20.7088,20.6528,20.7088,12428.0
2019-02-01 10:25:00,22.17,22.19,22.16,22.17,21184.0,20.7088,20.7275,20.6995,20.7088,21184.0
2019-02-01 10:30:00,22.16,22.18,22.13,22.18,34224.0,20.6995,20.7182,20.6715,20.7182,34224.0
2019-02-01 10:35:00,22.18,22.21,22.18,22.2,26608.0,20.7182,20.7462,20.7182,20.7368,26608.0
2019-02-01 10:40:00,22.19,22.21,22.13,22.15,110072.0,20.7275,20.7462,20.6715,20.6901,110072.0
2019-02-01 10:45:00,22.15,22.15,22.11,22.13,45116.0,20.6901,20.6901,20.6528,20.6715,45116.0
2019-02-01 10:50:00,22.13,22.13,22.08,22.08,12116.0,20.6715,20.6715,20.6248,20.6248,12116.0
2019-02-01 10:55:00,22.07,22.08,22.04,22.04,23248.0,20.6154,20.6248,20.5874,20.5874,23248.0
2019-02-01 11:00:00,22.04,22.07,22.01,22.05,72168.0,20.5874,20.6154,20.5594,20.5967,72168.0
2019-02-01 11:05:00,22.05,22.07,22.05,22.05,17648.0,20.5967,20.6154,20.5967,20.5967,17648.0
2019-02-01 11:10:00,22.06,22.06,22.04,22.06,30804.0,20.6061,20.6061,20.5874,20.6061,30804.0
2019-02-01 11:15:00,22.06,22.07,22.04,22.05,184652.0,20.6061,20.6154,20.5874,20.5967,184652.0
2019-02-01 11:20:00,22.04,22.12,22.04,22.11,44612.0,20.5874,20.6621,20.5874,20.6528,44612.0
2019-02-01 11:25:00,22.1,22.11,22.08,22.08,33356.0,20.6434,20.6528,20.6248,20.6248,33356.0
2019-02-01 11:30:00,22.08,22.09,22.06,22.07,26108.0,20.6248,20.6341,20.6061,20.6154,26108.0
2019-02-01 11:35:00,22.07,22.08,22.07,22.08,16988.0,20.6154,20.6248,20.6154,20.6248,16988.0
2019-02-01 11:40:00,22.09,22.1,22.08,22.1,18620.0,20.6341,20.6434,20.6248,20.6434,18620.0
2019-02-01 11:45:00,22.1,22.1,22.07,22.09,34052.0,20.6434,20.6434,20.6154,20.6341,34052.0
2019-02-01 11:50:00,22.09,22.09,22.07,22.08,42364.0,20.6341,20.6341,20.6154,20.6248,42364.0
2019-02-01 11:55:00,22.08,22.09,22.06,22.07,23480.0,20.6248,20.6341,20.6061,20.6154,23480.0
2019-02-01 12:00:00,22.07,22.08,22.05,22.07,47792.0,20.6154,20.6248,20.5967,20.6154,47792.0
2019-02-01 12:05:00,22.07,22.07,22.02,22.02,52692.0,20.6154,20.6154,20.5687,20.5687,52692.0
2019-02-01 12:10:00,22.02,22.02,22.0,22.01,24744.0,20.5687,20.5687,20.55,20.5594,24744.0
2019-02-01 12:15:00,22.01,22.03,22.0,22.0,22556.0,20.5594,20.578,20.55,20.55,22556.0
2019-02-01 12:20:00,22.0,22.0,21.98,21.98,29620.0,20.55,20.55,20.5313,20.5313,29620.0
2019-02-01 12:25:00,21.97,22.01,21.97,22.01,45376.0,20.522,20.5594,20.522,20.5594,45376.0
2019-02-01 12:30:00,22.01,22.01,21.99,22.0,19788.0,20.5594,20.5594,20.5407,20.55,19788.0
2019-02-01 12:35:00,22.0,22.0,21.98,21.98,19596.0,20.55,20.55,20.5313,20.5313,19596.0
2019-02-01 12:40:00,21.98,22.0,21.98,21.99,17636.0,20.5313,20.55,20.5313,20.5407,17636.0
2019-02-01 12:45:00,22.0,22.01,22.0,22.0,19844.0,20.55,20.5594,20.55,20.55,19844.0
2019-02-01 12:50:00,22.0,22.01,21.99,22.0,42480.0,20.55,20.5594,20.5407,20.55,42480.0
2019-02-01 12:55:00,22.01,22.01,22.0,22.0,18288.0,20.5594,20.5594,20.55,20.55,18288.0
2019-02-01 13:00:00,22.0,22.01,22.0,22.0,26380.0,20.55,20.5594,20.55,20.55,26380.0
2019-02-01 13:05:00,22.0,22.03,22.0,22.02,25320.0,20.55,20.578,20.55,20.5687,25320.0
2019-02-01 13:10:00,22.02,22.02,22.0,22.0,13380.0,20.5687,20.5687,20.55,20.55,13380.0
2019-02-01 13:15:00,22.0,22.0,21.98,21.99,30704.0,20.55,20.55,20.5313,20.5407,30704.0
2019-02-01 13:20:00,21.99,21.99,21.97,21.99,18720.0,20.5407,20.5407,20.522,20.5407,18720.0
2019-02-01 13:25:00,21.99,21.99,21.98,21.98,14412.0,20.5407,20.5407,20.5313,20.5313,14412.0
2019-02-01 13:30:00,21.98,22.0,21.98,22.0,26640.0,20.5313,20.55,20.5313,20.55,26640.0
2019-02-01 13:35:00,22.0,22.0,21.98,21.99,33712.0,20.55,20.55,20.5313,20.5407,33712.0
2019-02-01 13:40:00,21.99,21.99,21.97,21.98,28520.0,20.5407,20.5407,20.522,20.5313,28520.0
2019-02-01 13:45:00,21.97,21.97,21.95,21.97,31256.0,20.522,20.522,20.5033,20.522,31256.0
2019-02-01 13:50:00,21.98,22.0,21.98,21.99,41120.0,20.5313,20.55,20.5313,20.5407,41120.0
2019-02-01 13:55:00,21.99,21.99,21.98,21.99,28376.0,20.5407,20.5407,20.5313,20.5407,28376.0
2019-02-01 14:00:00,21.99,21.99,21.95,21.96,45304.0,20.5407,20.5407,20.5033,20.5127,45304.0
2019-02-01 14:05:00,21.95,21.98,21.95,21.96,27928.0,20.5033,20.5313,20.5033,20.5127,27928.0
2019-02-01 14:10:00,21.96,21.97,21.96,21.96,25612.0,20.5127,20.522,20.5127,20.5127,25612.0
2019-02-01 14:15:00,21.96,21.97,21.96,21.96,26824.0,20.5127,20.522,20.5127,20.5127,26824.0
2019-02-01 14:20:00,21.96,21.96,21.95,21.96,18016.0,20.5127,20.5127,20.5033,20.5127,18016.0
2019-02-01 14:25:00,21.95,21.97,21.95,21.97,36660.0,20.5033,20.522,20.5033,20.522,36660.0
2019-02-01 14:30:00,21.97,21.99,21.97,21.99,46552.0,20.522,20.5407,20.522,20.5407,46552.0
2019-02-01 14:35:00,21.99,21.99,21.98,21.99,52396.0,20.5407,20.5407,20.5313,20.5407,52396.0
2019-02-01 14:40:00,21.98,21.99,21.98,21.98,25932.0,20.5313,20.5407,20.5313,20.5313,25932.0
2019-02-01 14:45:00,21.98,21.99,21.98,21.98,39700.0,20.5313,20.5407,20.5313,20.5313,39700.0
2019-02-01 14:50:00,21.98,21.98,21.96,21.96,37600.0,20.5313,20.5313,20.5127,20.5127,37600.0
2019-02-01 14:55:00,21.96,21.97,21.95,21.97,19440.0,20.5127,20.522,20.5033,20.522,19440.0
2019-02-01 15:00:00,21.96,22.0,21.96,22.0,99204.0,20.5127,20.55,20.5127,20.55,99204.0
2019-02-01 15:05:00,22.0,22.01,21.99,21.99,51148.0,20.55,20.5594,20.5407,20.5407,51148.0
2019-02-01 15:10:00,21.99,22.0,21.98,22.0,36052.0,20.5407,20.55,20.5313,20.55,36052.0
2019-02-01 15:15:00,22.0,22.01,21.99,22.0,65692.0,20.55,20.5594,20.5407,20.55,65692.0
2019-02-01 15:20:00,22.0,22.0,21.99,22.0,31300.0,20.55,20.55,20.5407,20.55,31300.0
2019-02-01 15:25:00,22.0,22.01,22.0,22.0,62608.0,20.55,20.5594,20.55,20.55,62608.0
2019-02-01 15:30:00,22.0,22.01,22.0,22.0,73968.0,20.55,20.5594,20.55,20.55,73968.0
2019-02-01 15:35:00,22.01,22.01,22.0,22.0,87648.0,20.5594,20.5594,20.55,20.55,87648.0
2019-02-01 15:40:00,22.0,22.01,22.0,22.0,83564.0,20.55,20.5594,20.55,20.55,83564.0
2019-02-01 15:45:00,22.0,22.01,22.0,22.0,121512.0,20.55,20.5594,20.55,20.55,121512.0
2019-02-01 15:50:00,22.0,22.0,22.0,22.0,102564.0,20.55,20.55,20.55,20.55,102564.0
2019-02-01 15:55:00,22.0,22.01,22.0,22.0,565768.0,20.55,20.5594,20.55,20.55,565768.0
2019-02-04 09:30:00,21.98,22.09,21.95,21.97,69904.0,20.5313,20.6341,20.5033,20.522,69904.0
2019-02-04 09:35:00,21.95,21.98,21.88,21.92,34856.0,20.5033,20.5313,20.4379,20.4753,34856.0
2019-02-04 09:40:00,21.89,21.98,21.88,21.97,37344.0,20.4473,20.5313,20.4379,20.522,37344.0
2019-02-04 09:45:00,21.97,22.01,21.97,21.99,10576.0,20.522,20.5594,20.522,20.5407,10576.0
2019-02-04 09:50:00,22.02,22.02,21.97,21.99,11416.0,20.5687,20.5687,20.522,20.5407,11416.0
2019-02-04 09:55:00,22.0,22.02,21.98,22.0,24156.0,20.55,20.5687,20.5313,20.55,24156.0
2019-02-04 10:00:00,22.0,22.01,21.96,21.99,30000.0,20.55,20.5594,20.5127,20.5407,30000.0
2019-02-04 10:05:00,21.99,22.01,21.97,21.99,24952.0,20.5407,20.5594,20.522,20.5407,24952.0
2019-02-04 10:10:00,21.98,22.02,21.98,22.02,8800.0,20.5313,20.5687,20.5313,20.5687,8800.0
2019-02-04 10:15:00,22.01,22.05,22.0,22.02,24408.0,20.5594,20.5967,20.55,20.5687,24408.0
2019-02-04 10:20:00,22.02,22.03,21.99,22.01,6480.0,20.5687,20.578,20.5407,20.5594,6480.0
2019-02-04 10:25:00,22.0,22.0,21.96,21.99,16516.0,20.55,20.55,20.5127,20.5407,16516.0
2019-02-04 10:30:00,21.99,22.0,21.97,21.99,26812.0,20.5407,20.55,20.522,20.5407,26812.0
2019-02-04 10:35:00,21.98,22.0,21.98,21.99,8800.0,20.5313,20.55,20.5313,20.5407,8800.0
2019-02-04 10:40:00,22.0,22.01,22.0,22.0,14676.0,20.55,20.5594,20.55,20.55,14676.0
2019-02-04 10:45:00,22.0,22.02,22.0,22.01,16000.0,20.55,20.5687,20.55,20.5594,16000.0
2019-02-04 10:50:00,22.01,22.01,21.99,22.0,10032.0,20.5594,20.5594,20.5407,20.55,10032.0
2019-02-04 10:55:00,22.0,22.0,21.99,22.0,7212.0,20.55,20.55,20.5407,20.55,7212.0
2019-02-04 11:00:00,22.0,22.02,22.0,22.02,10500.0,20.55,20.5687,20.55,20.5687,10500.0
2019-02-04 11:05:00,22.01,22.01,22.0,22.0,18176.0,20.5594,20.5594,20.55,20.55,18176.0
2019-02-04 11:10:00,22.0,22.0,22.0,22.0,4800.0,20.55,20.55,20.55,20.55,4800.0
2019-02-04 11:15:00,22.0,22.01,22.0,22.01,14156.0,20.55,20.5594,20.55,20.5594,14156.0
2019-02-04 11:20:00,22.0,22.02,22.0,22.01,9732.0,20.55,20.5687,20.55,20.5594,9732.0
2019-02-04 11:25:00,22.0,22.01,22.0,22.0,10696.0,20.55,20.5594,20.55,20.55,10696.0
2019-02-04 11:30:00,22.0,22.04,22.0,22.04,42908.0,20.55,20.5874,20.55,20.5874,42908.0
2019-02-04 11:35:00,22.06,22.06,22.04,22.04,10036.0,20.6061,20.6061,20.5874,20.5874,10036.0
2019-02-04 11:40:00,22.05,22.06,22.04,22.05,6240.0,20.5967,20.6061,20.5874,20.5967,6240.0
2019-02-04 11:45:00,22.05,22.07,22.04,22.07,5660.0,20.5967,20.6154,20.5874,20.6154,5660.0
2019-02-04 11:50:00,22.07,22.08,22.05,22.06,12496.0,20.6154,20.6248,20.5967,20.6061,12496.0
2019-02-04 11:55:00,22.06,22.07,22.06,22.07,8404.0,20.6061,20.6154,20.6061,20.6154,8404.0
2019-02-04 12:00:00,22.07,22.07,22.05,22.05,7248.0,20.6154,20.6154,20.5967,20.5967,7248.0
2019-02-04 12:05:00,22.06,22.07,22.06,22.07,21212.0,20.6061,20.6154,20.6061,20.6154,21212.0
2019-02-04 12:10:00,22.06,22.07,22.06,22.06,9956.0,20.6061,20.6154,20.6061,20.6061,9956.0
2019-02-04 12:15:00,22.06,22.07,22.06,22.06,9440.0,20.6061,20.6154,20.6061,20.6061,9440.0
2019-02-04 12:20:00,22.07,22.07,22.05,22.06,14436.0,20.6154,20.6154,20.5967,20.6061,14436.0
2019-02-04 12:25:00,22.06,22.06,22.04,22.04,5964.0,20.6061,20.6061,20.5874,20.5874,5964.0
2019-02-04 12:30:00,22.04,22.04,22.03,22.03,18476.0,20.5874,20.5874,20.578,20.578,18476.0
2019-02-04 12:35:00,22.03,22.04,22.03,22.03,7996.0,20.578,20.5874,20.578,20.578,7996.0
2019-02-04 12:40:00,22.03,22.03,22.02,22.03,8800.0,20.578,20.578,20.5687,20.578,8800.0
2019-02-04 12:45:00,22.02,22.03,22.01,22.01,68680.0,20.5687,20.578,20.5594,20.5594,68680.0
2019-02-04 12:50:00,22.01,22.02,22.0,22.0,25184.0,20.5594,20.5687,20.55,20.55,25184.0
2019-02-04 12:55:00,22.0,22.0,21.99,22.0,16732.0,20.55,20.55,20.5407,20.55,16732.0
2019-02-04 13:00:00,22.0,22.03,22.0,22.02,22512.0,20.55,20.578,20.55,20.5687,22512.0
2019-02-04 13:05:00,22.02,22.03,22.02,22.03,8000.0,20.5687,20.578,20.5687,20.578,8000.0
2019-02-04 13:10:00,22.03,22.03,22.02,22.03,6168.0,20.578,20.578,20.5687,20.578,6168.0
2019-02-04 13:15:00,22.03,22.06,22.03,22.05,14000.0,20.578,20.6061,20.578,20.5967,14000.0
2019-02-04 13:20:00,22.06,22.07,22.06,22.07,8568.0,20.6061,20.6154,20.6061,20.6154,8568.0
2019-02-04 13:25:00,22.06,22.06,22.04,22.04,8892.0,20.6061,20.6061,20.5874,20.5874,8892.0
2019-02-04 13:30:00,22.04,22.04,22.04,22.04,2040.0,20.5874,20.5874,20.5874,20.5874,2040.0
2019-02-04 13:35:00,22.04,22.05,22.04,22.04,16844.0,20.5874,20.5967,20.5874,20.5874,16844.0
2019-02-04 13:40:00,22.04,22.05,22.04,22.04,7648.0,20.5874,20.5967,20.5874,20.5874,7648.0
2019-02-04 13:45:00,22.05,22.06,22.05,22.05,7344.0,20.5967,20.6061,20.5967,20.5967,7344.0
2019-02-04 13:50:00,22.05,22.05,22.04,22.04,5600.0,20.5967,20.5967,20.5874,20.5874,5600.0
2019-02-04 13:55:00,22.05,22.06,22.04,22.05,10744.0,20.5967,20.6061,20.5874,20.5967,10744.0
2019-02-04 14:00:00,22.05,22.06,22.05,22.06,14168.0,20.5967,20.6061,20.5967,20.6061,14168.0
2019-02-04 14:05:00,22.06,22.08,22.06,22.08,10000.0,20.6061,20.6248,20.6061,20.6248,10000.0
2019-02-04 14:10:00,22.09,22.09,22.08,22.09,17200.0,20.6341,20.6341,20.6248,20.6341,17200.0
2019-02-04 14:15:00,22.09,22.1,22.08,22.08,16912.0,20.6341,20.6434,20.6248,20.6248,16912.0
2019-02-04 14:20:00,22.08,22.08,22.07,22.07,8032.0,20.6248,20.6248,20.6154,20.6154,8032.0
2019-02-04 14:25:00,22.08,22.08,22.07,22.08,7640.0,20.6248,20.6248,20.6154,20.6248,7640.0
2019-02-04 14:30:00,22.08,22.08,22.07,22.07,21632.0,20.6248,20.6248,20.6154,20.6154,21632.0
2019-02-04 14:35:00,22.07,22.08,22.07,22.07,23112.0,20.6154,20.6248,20.6154,20.6154,23112.0
2019-02-04 14:40:00,22.08,22.08,22.07,22.08,12880.0,20.6248,20.6248,20.6154,20.6248,12880.0
2019-02-04 14:45:00,22.08,22.08,22.05,22.08,128312.0,20.6248,20.6248,20.5967,20.6248,128312.0
2019-02-04 14:50:00,22.07,22.08,22.06,22.07,36228.0,20.6154,20.6248,20.6061,20.6154,36228.0
2019-02-04 14:55:00,22.07,22.07,22.04,22.04,26004.0,20.6154,20.6154,20.5874,20.5874,26004.0
2019-02-04 15:00:00,22.05,22.05,22.02,22.02,60688.0,20.5967,20.5967,20.5687,20.5687,60688.0
2019-02-04 15:05:00,22.02,22.05,22.01,22.04,23532.0,20.5687,20.5967,20.5594,20.5874,23532.0
2019-02-04 15:10:00,22.04,22.06,22.04,22.06,16620.0,20.5874,20.6061,20.5874,20.6061,16620.0
2019-02-04 15:15:00,22.06,22.07,22.06,22.07,18560.0,20.6061,20.6154,20.6061,20.6154,18560.0
2019-02-04 15:20:00,22.07,22.07,22.06,22.07,26160.0,20.6154,20.6154,20.6061,20.6154,26160.0
2019-02-04 15:25:00,22.07,22.08,22.06,22.07,19456.0,20.6154,20.6248,20.6061,20.6154,19456.0
2019-02-04 15:30:00,22.06,22.07,22.04,22.04,57656.0,20.6061,20.6154,20.5874,20.5874,57656.0
2019-02-04 15:35:00,22.05,22.05,22.03,22.04,56848.0,20.5967,20.5967,20.578,20.5874,56848.0
2019-02-04 15:40:00,22.04,22.05,22.03,22.04,101712.0,20.5874,20.5967,20.578,20.5874,101712.0
2019-02-04 15:45:00,22.04,22.04,22.02,22.02,82784.0,20.5874,20.5874,20.5687,20.5687,82784.0
2019-02-04 15:50:00,22.02,22.06,22.02,22.06,107076.0,20.5687,20.6061,20.5687,20.6061,107076.0
2019-02-04 15:55:00,22.07,22.13,22.07,22.12,417132.0,20.6154,20.6715,20.6154,20.6621,417132.0
2019-02-05 09:30:00,22.18,22.19,22.16,22.18,50404.0,20.7182,20.7275,20.6995,20.7182,50404.0
2019-02-05 09:35:00,22.18,22.21,22.18,22.2,13956.0,20.7182,20.7462,20.7182,20.7368,13956.0
2019-02-05 09:40:00,22.2,22.23,22.2,22.21,87948.0,20.7368,20.7649,20.7368,20.7462,87948.0
2019-02-05 09:45:00,22.21,22.23,22.18,22.22,100652.0,20.7462,20.7649,20.7182,20.7555,100652.0
2019-02-05 09:50:00,22.2,22.24,22.19,22.24,39436.0,20.7368,20.7742,20.7275,20.7742,39436.0
2019-02-05 09:55:00,22.24,22.31,22.22,22.31,38568.0,20.7742,20.8396,20.7555,20.8396,38568.0
2019-02-05 10:00:00,22.3,22.32,22.28,22.31,41632.0,20.8303,20.8489,20.8116,20.8396,41632.0
2019-02-05 10:05:00,22.29,22.32,22.29,22.32,8400.0,20.8209,20.8489,20.8209,20.8489,8400.0
2019-02-05 10:10:00,22.31,22.33,22.28,22.31,37864.0,20.8396,20.8583,20.8116,20.8396,37864.0
2019-02-05 10:15:00,22.31,22.36,22.31,22.36,22400.0,20.8396,20.8863,20.8396,20.8863,22400.0
2019-02-05 10:20:00,22.37,22.37,22.34,22.35,40864.0,20.8956,20.8956,20.8676,20.877,40864.0
2019-02-05 10:25:00,22.35,22.37,22.34,22.37,28692.0,20.877,20.8956,20.8676,20.8956,28692.0
2019-02-05 10:30:00,22.36,22.39,22.35,22.36,29600.0,20.8863,20.9143,20.877,20.8863,29600.0
2019-02-05 10:35:00,22.36,22.37,22.3,22.31,100616.0,20.8863,20.8956,20.8303,20.8396,100616.0
2019-02-05 10:40:00,22.31,22.33,22.3,22.33,11600.0,20.8396,20.8583,20.8303,20.8583,11600.0
2019-02-05 10:45:00,22.33,22.34,22.32,22.33,23688.0,20.8583,20.8676,20.8489,20.8583,23688.0
2019-02-05 10:50:00,22.33,22.35,22.33,22.35,28848.0,20.8583,20.877,20.8583,20.877,28848.0
2019-02-05 10:55:00,22.34,22.35,22.34,22.35,99664.0,20.8676,20.877,20.8676,20.877,99664.0
2019-02-05 11:00:00,22.35,22.37,22.34,22.37,33504.0,20.877,20.8956,20.8676,20.8956,33504.0
2019-02-05 11:05:00,22.38,22.38,22.35,22.36,35848.0,20.905,20.905,20.877,20.8863,35848.0
2019-02-05 11:10:00,22.36,22.39,22.36,22.36,25676.0,20.8863,20.9143,20.8863,20.8863,25676.0
2019-02-05 11:15:00,22.37,22.39,22.36,22.38,30592.0,20.8956,20.9143,20.8863,20.905,30592.0
2019-02-05 11:20:00,22.38,22.4,22.37,22.4,39980.0,20.905,20.9237,20.8956,20.9237,39980.0
2019-02-05 11:25:00,22.4,22.43,22.39,22.43,35008.0,20.9237,20.9517,20.9143,20.9517,35008.0
2019-02-05 11:30:00,22.43,22.44,22.41,22.42,45612.0,20.9517,20.961,20.933,20.9423,45612.0
2019-02-05 11:35:00,22.42,22.43,22.42,22.42,63328.0,20.9423,20.9517,20.9423,20.9423,63328.0
2019-02-05 11:40:00,22.43,22.44,22.42,22.43,29164.0,20.9517,20.961,20.9423,20.9517,29164.0
2019-02-05 11:45:00,22.43,22.43,22.38,22.38,25004.0,20.9517,20.9517,20.905,20.905,25004.0
2019-02-05 11:50:00,22.38,22.39,22.36,22.37,30452.0,20.905,20.9143,20.8863,20.8956,30452.0
2019-02-05 11:55:00,22.38,22.38,22.36,22.37,28060.0,20.905,20.905,20.8863,20.8956,28060.0
2019-02-05 12:00:00,22.37,22.37,22.33,22.35,23792.0,20.8956,20.8956,20.8583,20.877,23792.0
2019-02-05 12:05:00,22.35,22.36,22.33,22.34,14028.0,20.877,20.8863,20.8583,20.8676,14028.0
2019-02-05 12:10:00,22.33,22.34,22.32,22.34,29208.0,20.8583,20.8676,20.8489,20.8676,29208.0
2019-02-05 12:15:00,22.34,22.35,22.3,22.3,64036.0,20.8676,20.877,20.8303,20.8303,64036.0
2019-02-05 12:20:00,22.3,22.31,22.29,22.29,22704.0,20.8303,20.8396,20.8209,20.8209,22704.0
2019-02-05 12:25:00,22.29,22.3,22.29,22.3,20860.0,20.8209,20.8303,20.8209,20.8303,20860.0
2019-02-05 12:30:00,22.3,22.32,22.29,22.32,32540.0,20.8303,20.8489,20.8209,20.8489,32540.0
2019-02-05 12:35:00,22.32,22.33,22.31,22.33,28444.0,20.8489,20.8583,20.8396,20.8583,28444.0
2019-02-05 12:40:00,22.33,22.34,22.32,22.34,22372.0,20.8583,20.8676,20.8489,20.8676,22372.0
2019-02-05 12:45:00,22.33,22.33,22.28,22.28,27216.0,20.8583,20.8583,20.8116,20.8116,27216.0
2019-02-05 12:50:00,22.28,22.31,22.28,22.29,19240.0,20.8116,20.8396,20.8116,20.8209,19240.0
2019-02-05 12:55:00,22.3,22.3,22.26,22.28,26000.0,20.8303,20.8303,20.7929,20.8116,26000.0
2019-02-05 13:00:00,22.29,22.29,22.27,22.28,21048.0,20.8209,20.8209,20.8022,20.8116,21048.0
2019-02-05 13:05:00,22.29,22.29,22.25,22.26,15200.0,20.8209,20.8209,20.7835,20.7929,15200.0
2019-02-05 13:10:00,22.27,22.28,22.26,22.27,35608.0,20.8022,20.8116,20.7929,20.8022,35608.0
2019-02-05 13:15:00,22.27,22.27,22.25,22.26,14216.0,20.8022,20.8022,20.7835,20.7929,14216.0
2019-02-05 13:20:00,22.27,22.3,22.27,22.3,19084.0,20.8022,20.8303,20.8022,20.8303,19084.0
2019-02-05 13:25:00,22.31,22.31,22.29,22.3,22012.0,20.8396,20.8396,20.8209,20.8303,22012.0
2019-02-05 13:30:00,22.31,22.32,22.3,22.31,33312.0,20.8396,20.8489,20.8303,20.8396,33312.0
2019-02-05 13:35:00,22.31,22.32,22.3,22.32,20416.0,20.8396,20.8489,20.8303,20.8489,20416.0
2019-02-05 13:40:00,22.32,22.35,22.32,22.32,39804.0,20.8489,20.877,20.8489,20.8489,39804.0
2019-02-05 13:45:00,22.32,22.32,22.31,22.31,17336.0,20.8489,20.8489,20.8396,20.8396,17336.0
2019-02-05 13:50:00,22.31,22.32,22.3,22.31,14468.0,20.8396,20.8489,20.8303,20.8396,14468.0
2019-02-05 13:55:00,22.31,22.32,22.31,22.32,11200.0,20.8396,20.8489,20.8396,20.8489,11200.0
2019-02-05 14:00:00,22.33,22.35,22.32,22.35,30800.0,20.8583,20.877,20.8489,20.877,30800.0
2019-02-05 14:05:00,22.35,22.37,22.35,22.37,23484.0,20.877,20.8956,20.877,20.8956,23484.0
2019-02-05 14:10:00,22.37,22.39,22.36,22.38,22292.0,20.8956,20.9143,20.8863,20.905,22292.0
2019-02-05 14:15:00,22.39,22.39,22.37,22.38,30796.0,20.9143,20.9143,20.8956,20.905,30796.0
2019-02-05 14:20:00,22.38,22.38,22.37,22.38,23012.0,20.905,20.905,20.8956,20.905,23012.0
2019-02-05 14:25:00,22.38,22.38,22.37,22.38,28920.0,20.905,20.905,20.8956,20.905,28920.0
2019-02-05 14:30:00,22.38,22.4,22.38,22.4,34504.0,20.905,20.9237,20.905,20.9237,34504.0
2019-02-05 14:35:00,22.39,22.4,22.37,22.38,26192.0,20.9143,20.9237,20.8956,20.905,26192.0
2019-02-05 14:40:00,22.38,22.39,22.37,22.37,30644.0,20.905,20.9143,20.8956,20.8956,30644.0
2019-02-05 14:45:00,22.36,22.39,22.36,22.39,41840.0,20.8863,20.9143,20.8863,20.9143,41840.0
2019-02-05 14:50:00,22.39,22.41,22.39,22.4,44172.0,20.9143,20.933,20.9143,20.9237,44172.0
2019-02-05 14:55:00,22.39,22.41,22.39,22.4,41112.0,20.9143,20.933,20.9143,20.9237,41112.0
2019-02-05 15:00:00,22.41,22.41,22.37,22.37,50872.0,20.933,20.933,20.8956,20.8956,50872.0
2019-02-05 15:05:00,22.36,22.38,22.35,22.38,86108.0,20.8863,20.905,20.877,20.905,86108.0
2019-02-05 15:10:00,22.37,22.38,22.36,22.38,27212.0,20.8956,20.905,20.8863,20.905,27212.0
2019-02-05 15:15:00,22.37,22.38,22.37,22.38,37980.0,20.8956,20.905,20.8956,20.905,37980.0
2019-02-05 15:20:00,22.38,22.39,22.38,22.38,58180.0,20.905,20.9143,20.905,20.905,58180.0
2019-02-05 15:25:00,22.38,22.39,22.38,22.38,51360.0,20.905,20.9143,20.905,20.905,51360.0
2019-02-05 15:30:00,22.38,22.41,22.38,22.41,115224.0,20.905,20.933,20.905,20.933,115224.0
2019-02-05 15:35:00,22.4,22.42,22.39,22.4,96492.0,20.9237,20.9423,20.9143,20.9237,96492.0
2019-02-05 15:40:00,22.4,22.42,22.4,22.4,69804.0,20.9237,20.9423,20.9237,20.9237,69804.0
2019-02-05 15:45:00,22.4,22.42,22.4,22.42,140396.0,20.9237,20.9423,20.9237,20.9423,140396.0
2019-02-05 15:50:00,22.42,22.44,22.41,22.43,128276.0,20.9423,20.961,20.933,20.9517,128276.0
2019-02-05 15:55:00,22.43,22.46,22.42,22.45,413256.0,20.9517,20.9797,20.9423,20.9704,413256.0
2019-02-06 09:30:00,22.42,22.5,22.4,22.5,40672.0,20.9423,21.0171,20.9237,21.0171,40672.0
2019-02-06 09:35:00,22.49,22.5,22.4,22.41,52940.0,21.0077,21.0171,20.9237,20.933,52940.0
2019-02-06 09:40:00,22.39,22.43,22.39,22.41,8400.0,20.9143,20.9517,20.9143,20.933,8400.0
2019-02-06 09:45:00,22.42,22.47,22.41,22.47,6400.0,20.9423,20.989,20.933,20.989,6400.0
2019-02-06 09:50:00,22.49,22.6,22.47,22.6,108440.0,21.0077,21.1105,20.989,21.1105,108440.0
2019-02-06 09:55:00,22.6,22.64,22.6,22.64,10372.0,21.1105,21.1478,21.1105,21.1478,10372.0
2019-02-06 10:00:00,22.63,22.64,22.6,22.61,33624.0,21.1385,21.1478,21.1105,21.1198,33624.0
2019-02-06 10:05:00,22.61,22.63,22.61,22.61,25108.0,21.1198,21.1385,21.1198,21.1198,25108.0
2019-02-06 10:10:00,22.6,22.6,22.53,22.54,18400.0,21.1105,21.1105,21.0451,21.0544,18400.0
2019-02-06 10:15:00,22.53,22.57,22.53,22.57,40432.0,21.0451,21.0825,21.0451,21.0825,40432.0
2019-02-06 10:20:00,22.57,22.57,22.53,22.53,15324.0,21.0825,21.0825,21.0451,21.0451,15324.0
2019-02-06 10:25:00,22.53,22.55,22.53,22.53,8800.0,21.0451,21.0638,21.0451,21.0451,8800.0
2019-02-06 10:30:00,22.53,22.54,22.52,22.52,18124.0,21.0451,21.0544,21.0358,21.0358,18124.0
2019-02-06 10:35:00,22.53,22.54,22.5,22.52,54976.0,21.0451,21.0544,21.0171,21.0358,54976.0
2019-02-06 10:40:00,22.51,22.53,22.5,22.53,18800.0,21.0264,21.0451,21.0171,21.0451,18800.0
2019-02-06 10:45:00,22.53,22.56,22.53,22.56,12064.0,21.0451,21.0731,21.0451,21.0731,12064.0
2019-02-06 10:50:00,22.56,22.59,22.55,22.57,13572.0,21.0731,21.1011,21.0638,21.0825,13572.0
2019-02-06 10:55:00,22.58,22.59,22.56,22.57,22008.0,21.0918,21.1011,21.0731,21.0825,22008.0
2019-02-06 11:00:00,22.57,22.58,22.56,22.57,16000.0,21.0825,21.0918,21.0731,21.0825,16000.0
2019-02-06 11:05:00,22.58,22.6,22.57,22.57,15936.0,21.0918,21.1105,21.0825,21.0825,15936.0
2019-02-06 11:10:00,22.56,22.58,22.55,22.56,23868.0,21.0731,21.0918,21.0638,21.0731,23868.0
2019-02-06 11:15:00,22.56,22.58,22.55,22.56,20000.0,21.0731,21.0918,21.0638,21.0731,20000.0
2019-02-06 11:20:00,22.56,22.57,22.52,22.53,31096.0,21.0731,21.0825,21.0358,21.0451,31096.0
2019-02-06 11:25:00,22.53,22.55,22.52,22.55,20700.0,21.0451,21.0638,21.0358,21.0638,20700.0
2019-02-06 11:30:00,22.56,22.57,22.55,22.56,8320.0,21.0731,21.0825,21.0638,21.0731,8320.0
2019-02-06 11:35:00,22.55,22.59,22.54,22.59,15600.0,21.0638,21.1011,21.0544,21.1011,15600.0
2019-02-06 11:40:00,22.59,22.59,22.55,22.55,22660.0,21.1011,21.1011,21.0638,21.0638,22660.0
2019-02-06 11:45:00,22.55,22.56,22.53,22.54,29200.0,21.0638,21.0731,21.0451,21.0544,29200.0
2019-02-06 11:50:00,22.55,22.55,22.52,22.53,19800.0,21.0638,21.0638,21.0358,21.0451,19800.0
2019-02-06 11:55:00,22.54,22.54,22.5,22.51,42524.0,21.0544,21.0544,21.0171,21.0264,42524.0
2019-02-06 12:00:00,22.51,22.51,22.49,22.51,37640.0,21.0264,21.0264,21.0077,21.0264,37640.0
2019-02-06 12:05:00,22.51,22.52,22.49,22.5,18844.0,21.0264,21.0358,21.0077,21.0171,18844.0
2019-02-06 12:10:00,22.49,22.51,22.49,22.5,9200.0,21.0077,21.0264,21.0077,21.0171,9200.0
2019-02-06 12:15:00,22.5,22.5,22.48,22.49,29200.0,21.0171,21.0171,20.9984,21.0077,29200.0
2019-02-06 12:20:00,22.5,22.5,22.49,22.5,20060.0,21.0171,21.0171,21.0077,21.0171,20060.0
2019-02-06 12:25:00,22.5,22.53,22.5,22.52,20460.0,21.0171,21.0451,21.0171,21.0358,20460.0
2019-02-06 12:30:00,22.52,22.52,22.5,22.51,67200.0,21.0358,21.0358,21.0171,21.0264,67200.0
2019-02-06 12:35:00,22.51,22.52,22.5,22.5,55364.0,21.0264,21.0358,21.0171,21.0171,55364.0
2019-02-06 12:40:00,22.5,22.51,22.49,22.5,55092.0,21.0171,21.0264,21.0077,21.0171,55092.0
2019-02-06 12:45:00,22.5,22.5,22.48,22.5,28140.0,21.0171,21.0171,20.9984,21.0171,28140.0
2019-02-06 12:50:00,22.5,22.52,22.5,22.52,24704.0,21.0171,21.0358,21.0171,21.0358,24704.0
2019-02-06 12:55:00,22.52,22.55,22.52,22.55,6804.0,21.0358,21.0638,21.0358,21.0638,6804.0
2019-02-06 13:00:00,22.55,22.57,22.55,22.56,30804.0,21.0638,21.0825,21.0638,21.0731,30804.0
2019-02-06 13:05:00,22.56,22.57,22.55,22.56,14000.0,21.0731,21.0825,21.0638,21.0731,14000.0
2019-02-06 13:10:00,22.55,22.55,22.54,22.55,24068.0,21.0638,21.0638,21.0544,21.0638,24068.0
2019-02-06 13:15:00,22.55,22.57,22.54,22.57,48596.0,21.0638,21.0825,21.0544,21.0825,48596.0
2019-02-06 13:20:00,22.57,22.59,22.57,22.59,11740.0,21.0825,21.1011,21.0825,21.1011,11740.0
2019-02-06 13:25:00,22.58,22.58,22.56,22.57,10520.0,21.0918,21.0918,21.0731,21.0825,10520.0
2019-02-06 13:30:00,22.56,22.56,22.54,22.55,24448.0,21.0731,21.0731,21.0544,21.0638,24448.0
2019-02-06 13:35:00,22.55,22.55,22.53,22.53,14152.0,21.0638,21.0638,21.0451,21.0451,14152.0
2019-02-06 13:40:00,22.53,22.54,22.52,22.53,17412.0,21.0451,21.0544,21.0358,21.0451,17412.0
2019-02-06 13:45:00,22.53,22.53,22.52,22.52,8676.0,21.0451,21.0451,21.0358,21.0358,8676.0
2019-02-06 13:50:00,22.53,22.53,22.51,22.53,43500.0,21.0451,21.0451,21.0264,21.0451,43500.0
2019-02-06 13:55:00,22.52,22.53,22.51,22.51,14000.0,21.0358,21.0451,21.0264,21.0264,14000.0
2019-02-06 14:00:00,22.51,22.51,22.5,22.5,20036.0,21.0264,21.0264,21.0171,21.0171,20036.0
2019-02-06 14:05:00,22.5,22.51,22.49,22.5,38376.0,21.0171,21.0264,21.0077,21.0171,38376.0
2019-02-06 14:10:00,22.5,22.51,22.49,22.49,25984.0,21.0171,21.0264,21.0077,21.0077,25984.0
2019-02-06 14:15:00,22.49,22.5,22.49,22.49,24884.0,21.0077,21.0171,21.0077,21.0077,24884.0
2019-02-06 14:20:00,22.5,22.53,22.5,22.53,22260.0,21.0171,21.0451,21.0171,21.0451,22260.0
2019-02-06 14:25:00,22.52,22.53,22.5,22.5,33500.0,21.0358,21.0451,21.0171,21.0171,33500.0
2019-02-06 14:30:00,22.5,22.5,22.49,22.5,33424.0,21.0171,21.0171,21.0077,21.0171,33424.0
2019-02-06 14:35:00,22.5,22.5,22.49,22.49,34112.0,21.0171,21.0171,21.0077,21.0077,34112.0
2019-02-06 14:40:00,22.49,22.51,22.49,22.5,35028.0,21.0077,21.0264,21.0077,21.0171,35028.0
2019-02-06 14:45:00,22.5,22.5,22.49,22.5,30468.0,21.0171,21.0171,21.0077,21.0171,30468.0
2019-02-06 14:50:00,22.5,22.5,22.49,22.5,39192.0,21.0171,21.0171,21.0077,21.0171,39192.0
2019-02-06 14:55:00,22.5,22.51,22.49,22.5,19956.0,21.0171,21.0264,21.0077,21.0171,19956.0
2019-02-06 15:00:00,22.5,22.51,22.49,22.49,47536.0,21.0171,21.0264,21.0077,21.0077,47536.0
2019-02-06 15:05:00,22.49,22.51,22.49,22.5,31220.0,21.0077,21.0264,21.0077,21.0171,31220.0
2019-02-06 15:10:00,22.5,22.5,22.5,22.5,34728.0,21.0171,21.0171,21.0171,21.0171,34728.0
2019-02-06 15:15:00,22.5,22.5,22.49,22.5,29680.0,21.0171,21.0171,21.0077,21.0171,29680.0
2019-02-06 15:20:00,22.5,22.5,22.5,22.5,32068.0,21.0171,21.0171,21.0171,21.0171,32068.0
2019-02-06 15:25:00,22.5,22.5,22.49,22.5,31416.0,21.0171,21.0171,21.0077,21.0171,31416.0
2019-02-06 15:30:00,22.5,22.5,22.48,22.48,50232.0,21.0171,21.0171,20.9984,20.9984,50232.0
2019-02-06 15:35:00,22.48,22.5,22.48,22.5,60004.0,20.9984,21.0171,20.9984,21.0171,60004.0
2019-02-06 15:40:00,22.5,22.5,22.48,22.48,128944.0,21.0171,21.0171,20.9984,20.9984,128944.0
2019-02-06 15:45:00,22.48,22.49,22.47,22.48,110728.0,20.9984,21.0077,20.989,20.9984,110728.0
2019-02-06 15:50:00,22.48,22.48,22.46,22.47,104772.0,20.9984,20.9984,20.9797,20.989,104772.0
2019-02-06 15:55:00,22.47,22.47,22.44,22.45,380712.0,20.989,20.989,20.961,20.9704,380712.0
2019-02-07 09:30:00,22.31,22.4,22.25,22.4,65740.0,20.8396,20.9237,20.7835,20.9237,65740.0
2019-02-07 09:35:00,22.4,22.48,22.36,22.42,60040.0,20.9237,20.9984,20.8863,20.9423,60040.0
2019-02-07 09:40:00,22.42,22.42,22.33,22.36,37116.0,20.9423,20.9423,20.8583,20.8863,37116.0
2019-02-07 09:45:00,22.35,22.42,22.35,22.41,44752.0,20.877,20.9423,20.877,20.933,44752.0
2019-02-07 09:50:00,22.43,22.46,22.43,22.44,16648.0,20.9517,20.9797,20.9517,20.961,16648.0
2019-02-07 09:55:00,22.45,22.47,22.44,22.46,21320.0,20.9704,20.989,20.961,20.9797,21320.0
2019-02-07 10:00:00,22.46,22.47,22.44,22.45,32676.0,20.9797,20.989,20.961,20.9704,32676.0
2019-02-07 10:05:00,22.45,22.46,22.43,22.45,27744.0,20.9704,20.9797,20.9517,20.9704,27744.0
2019-02-07 10:10:00,22.45,22.51,22.45,22.49,35368.0,20.9704,21.0264,20.9704,21.0077,35368.0
2019-02-07 10:15:00,22.49,22.5,22.48,22.49,21084.0,21.0077,21.0171,20.9984,21.0077,21084.0
2019-02-07 10:20:00,22.49,22.54,22.49,22.54,22400.0,21.0077,21.0544,21.0077,21.0544,22400.0
2019-02-07 10:25:00,22.53,22.55,22.53,22.55,11676.0,21.0451,21.0638,21.0451,21.0638,11676.0
2019-02-07 10:30:00,22.54,22.57,22.54,22.56,8000.0,21.0544,21.0825,21.0544,21.0731,8000.0
2019-02-07 10:35:00,22.56,22.56,22.54,22.55,8384.0,21.0731,21.0731,21.0544,21.0638,8384.0
2019-02-07 10:40:00,22.54,22.55,22.5,22.53,27204.0,21.0544,21.0638,21.0171,21.0451,27204.0
2019-02-07 10:45:00,22.53,22.55,22.52,22.52,11200.0,21.0451,21.0638,21.0358,21.0358,11200.0
2019-02-07 10:50:00,22.51,22.51,22.48,22.5,64948.0,21.0264,21.0264,20.9984,21.0171,64948.0
2019-02-07 10:55:00,22.5,22.5,22.49,22.5,29492.0,21.0171,21.0171,21.0077,21.0171,29492.0
2019-02-07 11:00:00,22.5,22.53,22.49,22.53,37312.0,21.0171,21.0451,21.0077,21.0451,37312.0
2019-02-07 11:05:00,22.53,22.53,22.5,22.52,12532.0,21.0451,21.0451,21.0171,21.0358,12532.0
2019-02-07 11:10:00,22.52,22.52,22.5,22.5,17600.0,21.0358,21.0358,21.0171,21.0171,17600.0
2019-02-07 11:15:00,22.51,22.52,22.48,22.48,17484.0,21.0264,21.0358,20.9984,20.9984,17484.0
2019-02-07 11:20:00,22.47,22.49,22.47,22.47,30076.0,20.989,21.0077,20.989,20.989,30076.0
2019-02-07 11:25:00,22.47,22.47,22.41,22.42,70812.0,20.989,20.989,20.933,20.9423,70812.0
2019-02-07 11:30:00,22.42,22.42,22.34,22.34,44768.0,20.9423,20.9423,20.8676,20.8676,44768.0
2019-02-07 11:35:00,22.35,22.4,22.33,22.4,21144.0,20.877,20.9237,20.8583,20.9237,21144.0
2019-02-07 11:40:00,22.4,22.41,22.38,22.4,33876.0,20.9237,20.933,20.905,20.9237,33876.0
2019-02-07 11:45:00,22.4,22.41,22.39,22.39,33616.0,20.9237,20.933,20.9143,20.9143,33616.0
2019-02-07 11:50:00,22.39,22.41,22.36,22.37,58824.0,20.9143,20.933,20.8863,20.8956,58824.0
2019-02-07 11:55:00,22.36,22.38,22.36,22.36,42052.0,20.8863,20.905,20.8863,20.8863,42052.0
2019-02-07 12:00:00,22.36,22.37,22.35,22.36,20304.0,20.8863,20.8956,20.877,20.8863,20304.0
2019-02-07 12:05:00,22.36,22.43,22.36,22.43,32556.0,20.8863,20.9517,20.8863,20.9517,32556.0
2019-02-07 12:10:00,22.43,22.45,22.43,22.43,28232.0,20.9517,20.9704,20.9517,20.9517,28232.0
2019-02-07 12:15:00,22.43,22.44,22.42,22.42,24272.0,20.9517,20.961,20.9423,20.9423,24272.0
2019-02-07 12:20:00,22.43,22.47,22.43,22.47,17940.0,20.9517,20.989,20.9517,20.989,17940.0
2019-02-07 12:25:00,22.46,22.46,22.42,22.42,16940.0,20.9797,20.9797,20.9423,20.9423,16940.0
2019-02-07 12:30:00,22.43,22.45,22.42,22.45,18896.0,20.9517,20.9704,20.9423,20.9704,18896.0
2019-02-07 12:35:00,22.46,22.46,22.44,22.46,16840.0,20.9797,20.9797,20.961,20.9797,16840.0
2019-02-07 12:40:00,22.46,22.46,22.43,22.43,21520.0,20.9797,20.9797,20.9517,20.9517,21520.0
2019-02-07 12:45:00,22.42,22.43,22.41,22.42,16000.0,20.9423,20.9517,20.933,20.9423,16000.0
2019-02-07 12:50:00,22.42,22.42,22.4,22.4,25756.0,20.9423,20.9423,20.9237,20.9237,25756.0
2019-02-07 12:55:00,22.4,22.42,22.4,22.41,13800.0,20.9237,20.9423,20.9237,20.933,13800.0
2019-02-07 13:00:00,22.41,22.45,22.41,22.45,16596.0,20.933,20.9704,20.933,20.9704,16596.0
2019-02-07 13:05:00,22.46,22.48,22.46,22.48,13376.0,20.9797,20.9984,20.9797,20.9984,13376.0
2019-02-07 13:10:00,22.48,22.48,22.46,22.46,13364.0,20.9984,20.9984,20.9797,20.9797,13364.0
2019-02-07 13:15:00,22.46,22.47,22.44,22.45,15380.0,20.9797,20.989,20.961,20.9704,15380.0
2019-02-07 13:20:00,22.45,22.46,22.44,22.46,24412.0,20.9704,20.9797,20.961,20.9797,24412.0
2019-02-07 13:25:00,22.46,22.49,22.46,22.48,31288.0,20.9797,21.0077,20.9797,20.9984,31288.0
2019-02-07 13:30:00,22.48,22.52,22.48,22.51,16236.0,20.9984,21.0358,20.9984,21.0264,16236.0
2019-02-07 13:35:00,22.52,22.52,22.51,22.51,20044.0,21.0358,21.0358,21.0264,21.0264,20044.0
2019-02-07 13:40:00,22.52,22.52,22.5,22.5,10848.0,21.0358,21.0358,21.0171,21.0171,10848.0
2019-02-07 13:45:00,22.5,22.5,22.48,22.49,34432.0,21.0171,21.0171,20.9984,21.0077,34432.0
2019-02-07 13:50:00,22.49,22.51,22.48,22.5,17736.0,21.0077,21.0264,20.9984,21.0171,17736.0
2019-02-07 13:55:00,22.5,22.51,22.48,22.5,20284.0,21.0171,21.0264,20.9984,21.0171,20284.0
2019-02-07 14:00:00,22.5,22.5,22.48,22.49,27356.0,21.0171,21.0171,20.9984,21.0077,27356.0
2019-02-07 14:05:00,22.49,22.5,22.48,22.48,19320.0,21.0077,21.0171,20.9984,20.9984,19320.0
2019-02-07 14:10:00,22.47,22.47,22.43,22.44,43000.0,20.989,20.989,20.9517,20.961,43000.0
2019-02-07 14:15:00,22.44,22.45,22.42,22.43,26124.0,20.961,20.9704,20.9423,20.9517,26124.0
2019-02-07 14:20:00,22.43,22.45,22.43,22.45,32292.0,20.9517,20.9704,20.9517,20.9704,32292.0
2019-02-07 14:25:00,22.45,22.49,22.45,22.49,33028.0,20.9704,21.0077,20.9704,21.0077,33028.0
2019-02-07 14:30:00,22.5,22.5,22.47,22.47,14180.0,21.0171,21.0171,20.989,20.989,14180.0
2019-02-07 14:35:00,22.47,22.48,22.45,22.45,25744.0,20.989,20.9984,20.9704,20.9704,25744.0
2019-02-07 14:40:00,22.45,22.45,22.42,22.42,26296.0,20.9704,20.9704,20.9423,20.9423,26296.0
2019-02-07 14:45:00,22.42,22.43,22.42,22.42,24156.0,20.9423,20.9517,20.9423,20.9423,24156.0
2019-02-07 14:50:00,22.42,22.43,22.41,22.42,27640.0,20.9423,20.9517,20.933,20.9423,27640.0
2019-02-07 14:55:00,22.42,22.44,22.42,22.43,22984.0,20.9423,20.961,20.9423,20.9517,22984.0
2019-02-07 15:00:00,22.43,22.44,22.4,22.4,27440.0,20.9517,20.961,20.9237,20.9237,27440.0
2019-02-07 15:05:00,22.41,22.42,22.4,22.41,43720.0,20.933,20.9423,20.9237,20.933,43720.0
2019-02-07 15:10:00,22.41,22.41,22.4,22.4,34432.0,20.933,20.933,20.9237,20.9237,34432.0
2019-02-07 15:15:00,22.41,22.42,22.4,22.41,28664.0,20.933,20.9423,20.9237,20.933,28664.0
2019-02-07 15:20:00,22.41,22.42,22.41,22.42,34940.0,20.933,20.9423,20.933,20.9423,34940.0
2019-02-07 15:25:00,22.42,22.43,22.41,22.43,31800.0,20.9423,20.9517,20.933,20.9517,31800.0
2019-02-07 15:30:00,22.42,22.43,22.38,22.39,43764.0,20.9423,20.9517,20.905,20.9143,43764.0
2019-02-07 15:35:00,22.39,22.42,22.38,22.41,72792.0,20.9143,20.9423,20.905,20.933,72792.0
2019-02-07 15:40:00,22.41,22.47,22.4,22.44,64532.0,20.933,20.989,20.9237,20.961,64532.0
2019-02-07 15:45:00,22.43,22.45,22.43,22.43,69588.0,20.9517,20.9704,20.9517,20.9517,69588.0
2019-02-07 15:50:00,22.43,22.46,22.43,22.45,77320.0,20.9517,20.9797,20.9517,20.9704,77320.0
2019-02-07 15:55:00,22.45,22.47,22.45,22.47,203992.0,20.9704,20.989,20.9704,20.989,203992.0
2019-02-08 09:30:00,22.3,22.4,22.3,22.4,41772.0,20.8303,20.9237,20.8303,20.9237,41772.0
2019-02-08 09:35:00,22.42,22.47,22.42,22.47,13156.0,20.9423,20.989,20.9423,20.989,13156.0
2019-02-08 09:40:00,22.5,22.5,22.44,22.44,17364.0,21.0171,21.0171,20.961,20.961,17364.0
2019-02-08 09:45:00,22.44,22.44,22.39,22.43,32768.0,20.961,20.961,20.9143,20.9517,32768.0
2019-02-08 09:50:00,22.43,22.45,22.42,22.43,7628.0,20.9517,20.9704,20.9423,20.9517,7628.0
2019-02-08 09:55:00,22.45,22.45,22.43,22.43,30320.0,20.9704,20.9704,20.9517,20.9517,30320.0
2019-02-08 10:00:00,22.42,22.42,22.4,22.4,26120.0,20.9423,20.9423,20.9237,20.9237,26120.0
2019-02-08 10:05:00,22.4,22.43,22.4,22.42,12784.0,20.9237,20.9517,20.9237,20.9423,12784.0
2019-02-08 10:10:00,22.41,22.41,22.38,22.38,28760.0,20.933,20.933,20.905,20.905,28760.0
2019-02-08 10:15:00,22.39,22.39,22.36,22.36,29452.0,20.9143,20.9143,20.8863,20.8863,29452.0
2019-02-08 10:20:00,22.36,22.37,22.35,22.36,27520.0,20.8863,20.8956,20.877,20.8863,27520.0
2019-02-08 10:25:00,22.35,22.38,22.35,22.38,18396.0,20.877,20.905,20.877,20.905,18396.0
2019-02-08 10:30:00,22.38,22.4,22.36,22.39,26500.0,20.905,20.9237,20.8863,20.9143,26500.0
2019-02-08 10:35:00,22.39,22.4,22.38,22.4,35632.0,20.9143,20.9237,20.905,20.9237,35632.0
2019-02-08 10:40:00,22.4,22.41,22.37,22.37,23156.0,20.9237,20.933,20.8956,20.8956,23156.0
2019-02-08 10:45:00,22.38,22.38,22.35,22.35,26872.0,20.905,20.905,20.877,20.877,26872.0
2019-02-08 10:50:00,22.36,22.37,22.35,22.36,17904.0,20.8863,20.8956,20.877,20.8863,17904.0
2019-02-08 10:55:00,22.35,22.36,22.35,22.36,12616.0,20.877,20.8863,20.877,20.8863,12616.0
2019-02-08 11:00:00,22.36,22.36,22.33,22.33,33964.0,20.8863,20.8863,20.8583,20.8583,33964.0
2019-02-08 11:05:00,22.33,22.34,22.33,22.34,27716.0,20.8583,20.8676,20.8583,20.8676,27716.0
2019-02-08 11:10:00,22.33,22.35,22.32,22.35,20172.0,20.8583,20.877,20.8489,20.877,20172.0
2019-02-08 11:15:00,22.35,22.37,22.35,22.35,26076.0,20.877,20.8956,20.877,20.877,26076.0
2019-02-08 11:20:00,22.35,22.38,22.34,22.37,16024.0,20.877,20.905,20.8676,20.8956,16024.0
2019-02-08 11:25:00,22.38,22.38,22.36,22.37,35748.0,20.905,20.905,20.8863,20.8956,35748.0
2019-02-08 11:30:00,22.38,22.38,22.35,22.36,43912.0,20.905,20.905,20.877,20.8863,43912.0
2019-02-08 11:35:00,22.36,22.37,22.35,22.36,11704.0,20.8863,20.8956,20.877,20.8863,11704.0
2019-02-08 11:40:00,22.36,22.38,22.36,22.38,9152.0,20.8863,20.905,20.8863,20.905,9152.0
2019-02-08 11:45:00,22.39,22.39,22.34,22.35,32452.0,20.9143,20.9143,20.8676,20.877,32452.0
2019-02-08 11:50:00,22.35,22.37,22.33,22.37,23576.0,20.877,20.8956,20.8583,20.8956,23576.0
2019-02-08 11:55:00,22.37,22.39,22.37,22.38,32120.0,20.8956,20.9143,20.8956,20.905,32120.0
2019-02-08 12:00:00,22.38,22.41,22.38,22.4,303752.0,20.905,20.933,20.905,20.9237,303752.0
2019-02-08 12:05:00,22.4,22.41,22.39,22.39,23336.0,20.9237,20.933,20.9143,20.9143,23336.0
2019-02-08 12:10:00,22.39,22.4,22.37,22.39,21112.0,20.9143,20.9237,20.8956,20.9143,21112.0
2019-02-08 12:15:00,22.39,22.4,22.38,22.4,11456.0,20.9143,20.9237,20.905,20.9237,11456.0
2019-02-08 12:20:00,22.4,22.43,22.4,22.42,15696.0,20.9237,20.9517,20.9237,20.9423,15696.0
2019-02-08 12:25:00,22.42,22.44,22.42,22.42,29336.0,20.9423,20.961,20.9423,20.9423,29336.0
2019-02-08 12:30:00,22.42,22.43,22.42,22.42,28904.0,20.9423,20.9517,20.9423,20.9423,28904.0
2019-02-08 12:35:00,22.42,22.43,22.42,22.42,10156.0,20.9423,20.9517,20.9423,20.9423,10156.0
2019-02-08 12:40:00,22.42,22.43,22.42,22.43,12316.0,20.9423,20.9517,20.9423,20.9517,12316.0
2019-02-08 12:45:00,22.43,22.46,22.43,22.44,29104.0,20.9517,20.9797,20.9517,20.961,29104.0
2019-02-08 12:50:00,22.44,22.44,22.41,22.42,24684.0,20.961,20.961,20.933,20.9423,24684.0
2019-02-08 12:55:00,22.42,22.42,22.41,22.41,9520.0,20.9423,20.9423,20.933,20.933,9520.0
2019-02-08 13:00:00,22.42,22.43,22.42,22.42,11760.0,20.9423,20.9517,20.9423,20.9423,11760.0
2019-02-08 13:05:00,22.41,22.42,22.41,22.42,5596.0,20.933,20.9423,20.933,20.9423,5596.0
2019-02-08 13:10:00,22.43,22.45,22.43,22.45,22628.0,20.9517,20.9704,20.9517,20.9704,22628.0
2019-02-08 13:15:00,22.45,22.45,22.41,22.41,30084.0,20.9704,20.9704,20.933,20.933,30084.0
2019-02-08 13:20:00,22.41,22.42,22.4,22.4,28332.0,20.933,20.9423,20.9237,20.9237,28332.0
2019-02-08 13:25:00,22.4,22.4,22.39,22.39,17352.0,20.9237,20.9237,20.9143,20.9143,17352.0
2019-02-08 13:30:00,22.39,22.4,22.38,22.39,25252.0,20.9143,20.9237,20.905,20.9143,25252.0
2019-02-08 13:35:00,22.39,22.39,22.38,22.38,18284.0,20.9143,20.9143,20.905,20.905,18284.0
2019-02-08 13:40:00,22.38,22.4,22.38,22.4,10980.0,20.905,20.9237,20.905,20.9237,10980.0
2019-02-08 13:45:00,22.4,22.41,22.4,22.41,9560.0,20.9237,20.933,20.9237,20.933,9560.0
2019-02-08 13:50:00,22.41,22.42,22.41,22.41,10844.0,20.933,20.9423,20.933,20.933,10844.0
2019-02-08 13:55:00,22.42,22.43,22.42,22.43,30396.0,20.9423,20.9517,20.9423,20.9517,30396.0
2019-02-08 14:00:00,22.43,22.46,22.43,22.44,64304.0,20.9517,20.9797,20.9517,20.961,64304.0
2019-02-08 14:05:00,22.45,22.46,22.44,22.46,24780.0,20.9704,20.9797,20.961,20.9797,24780.0
2019-02-08 14:10:00,22.47,22.48,22.47,22.48,4928.0,20.989,20.9984,20.989,20.9984,4928.0
2019-02-08 14:15:00,22.48,22.48,22.46,22.46,45824.0,20.9984,20.9984,20.9797,20.9797,45824.0
2019-02-08 14:20:00,22.46,22.46,22.45,22.46,24084.0,20.9797,20.9797,20.9704,20.9797,24084.0
2019-02-08 14:25:00,22.46,22.47,22.45,22.47,16144.0,20.9797,20.989,20.9704,20.989,16144.0
2019-02-08 14:30:00,22.46,22.49,22.46,22.48,33964.0,20.9797,21.0077,20.9797,20.9984,33964.0
2019-02-08 14:35:00,22.49,22.49,22.47,22.47,31916.0,21.0077,21.0077,20.989,20.989,31916.0
2019-02-08 14:40:00,22.47,22.47,22.46,22.46,23928.0,20.989,20.989,20.9797,20.9797,23928.0
2019-02-08 14:45:00,22.47,22.49,22.46,22.48,19104.0,20.989,21.0077,20.9797,20.9984,19104.0
2019-02-08 14:50:00,22.48,22.48,22.47,22.47,30256.0,20.9984,20.9984,20.989,20.989,30256.0
2019-02-08 14:55:00,22.47,22.47,22.46,22.46,26076.0,20.989,20.989,20.9797,20.9797,26076.0
2019-02-08 15:00:00,22.46,22.46,22.44,22.44,21512.0,20.9797,20.9797,20.961,20.961,21512.0
2019-02-08 15:05:00,22.44,22.45,22.44,22.45,18916.0,20.961,20.9704,20.961,20.9704,18916.0
2019-02-08 15:10:00,22.45,22.48,22.45,22.48,11820.0,20.9704,20.9984,20.9704,20.9984,11820.0
2019-02-08 15:15:00,22.48,22.48,22.47,22.48,22156.0,20.9984,20.9984,20.989,20.9984,22156.0
2019-02-08 15:20:00,22.48,22.5,22.48,22.48,22680.0,20.9984,21.0171,20.9984,20.9984,22680.0
2019-02-08 15:25:00,22.48,22.49,22.47,22.48,29596.0,20.9984,21.0077,20.989,20.9984,29596.0
2019-02-08 15:30:00,22.48,22.49,22.47,22.47,38992.0,20.9984,21.0077,20.989,20.989,38992.0
2019-02-08 15:35:00,22.47,22.49,22.46,22.49,51408.0,20.989,21.0077,20.9797,21.0077,51408.0
2019-02-08 15:40:00,22.49,22.49,22.47,22.47,36656.0,21.0077,21.0077,20.989,20.989,36656.0
2019-02-08 15:45:00,22.47,22.49,22.47,22.48,71656.0,20.989,21.0077,20.989,20.9984,71656.0
2019-02-08 15:50:00,22.48,22.49,22.48,22.49,53760.0,20.9984,21.0077,20.9984,21.0077,53760.0
2019-02-08 15:55:00,22.48,22.57,22.48,22.57,278408.0,20.9984,21.0825,20.9984,21.0825,278408.0
2019-02-11 09:30:00,22.62,22.69,22.61,22.69,50936.0,21.1292,21.1946,21.1198,21.1946,50936.0
2019-02-11 09:35:00,22.69,22.71,22.67,22.69,23596.0,21.1946,21.2132,21.1759,21.1946,23596.0
2019-02-11 09:40:00,22.67,22.68,22.6,22.61,16152.0,21.1759,21.1852,21.1105,21.1198,16152.0
2019-02-11 09:45:00,22.61,22.64,22.61,22.61,14524.0,21.1198,21.1478,21.1198,21.1198,14524.0
2019-02-11 09:50:00,22.6,22.61,22.57,22.59,14236.0,21.1105,21.1198,21.0825,21.1011,14236.0
2019-02-11 09:55:00,22.58,22.59,22.57,22.58,10128.0,21.0918,21.1011,21.0825,21.0918,10128.0
2019-02-11 10:00:00,22.59,22.61,22.57,22.61,23688.0,21.1011,21.1198,21.0825,21.1198,23688.0
2019-02-11 10:05:00,22.6,22.62,22.59,22.6,18184.0,21.1105,21.1292,21.1011,21.1105,18184.0
2019-02-11 10:10:00,22.59,22.6,22.58,22.58,16400.0,21.1011,21.1105,21.0918,21.0918,16400.0
2019-02-11 10:15:00,22.59,22.6,22.58,22.59,14840.0,21.1011,21.1105,21.0918,21.1011,14840.0
2019-02-11 10:20:00,22.59,22.6,22.53,22.54,23072.0,21.1011,21.1105,21.0451,21.0544,23072.0
2019-02-11 10:25:00,22.54,22.55,22.54,22.54,18988.0,21.0544,21.0638,21.0544,21.0544,18988.0
2019-02-11 10:30:00,22.54,22.54,22.52,22.53,11172.0,21.0544,21.0544,21.0358,21.0451,11172.0
2019-02-11 10:35:00,22.53,22.56,22.53,22.55,10972.0,21.0451,21.0731,21.0451,21.0638,10972.0
2019-02-11 10:40:00,22.55,22.56,22.55,22.55,8028.0,21.0638,21.0731,21.0638,21.0638,8028.0
2019-02-11 10:45:00,22.55,22.57,22.55,22.55,4400.0,21.0638,21.0825,21.0638,21.0638,4400.0
2019-02-11 10:50:00,22.55,22.56,22.54,22.54,11980.0,21.0638,21.0731,21.0544,21.0544,11980.0
2019-02-11 10:55:00,22.55,22.57,22.54,22.57,9956.0,21.0638,21.0825,21.0544,21.0825,9956.0
2019-02-11 11:00:00,22.57,22.58,22.56,22.56,11200.0,21.0825,21.0918,21.0731,21.0731,11200.0
2019-02-11 11:05:00,22.56,22.56,22.52,22.52,18000.0,21.0731,21.0731,21.0358,21.0358,18000.0
2019-02-11 11:10:00,22.5,22.51,22.48,22.49,13520.0,21.0171,21.0264,20.9984,21.0077,13520.0
2019-02-11 11:15:00,22.5,22.52,22.5,22.52,7592.0,21.0171,21.0358,21.0171,21.0358,7592.0
2019-02-11 11:20:00,22.53,22.54,22.52,22.53,8092.0,21.0451,21.0544,21.0358,21.0451,8092.0
2019-02-11 11:25:00,22.52,22.52,22.5,22.5,7200.0,21.0358,21.0358,21.0171,21.0171,7200.0
2019-02-11 11:30:00,22.5,22.51,22.49,22.5,18872.0,21.0171,21.0264,21.0077,21.0171,18872.0
2019-02-11 11:35:00,22.51,22.52,22.5,22.5,11200.0,21.0264,21.0358,21.0171,21.0171,11200.0
2019-02-11 11:40:00,22.5,22.51,22.48,22.49,13200.0,21.0171,21.0264,20.9984,21.0077,13200.0
2019-02-11 11:45:00,22.5,22.52,22.5,22.51,6400.0,21.0171,21.0358,21.0171,21.0264,6400.0
2019-02-11 11:50:00,22.5,22.5,22.49,22.5,26344.0,21.0171,21.0171,21.0077,21.0171,26344.0
2019-02-11 11:55:00,22.5,22.52,22.5,22.51,9772.0,21.0171,21.0358,21.0171,21.0264,9772.0
2019-02-11 12:00:00,22.51,22.55,22.51,22.54,23708.0,21.0264,21.0638,21.0264,21.0544,23708.0
2019-02-11 12:05:00,22.54,22.57,22.54,22.56,4400.0,21.0544,21.0825,21.0544,21.0731,4400.0
2019-02-11 12:10:00,22.55,22.55,22.54,22.54,4800.0,21.0638,21.0638,21.0544,21.0544,4800.0
2019-02-11 12:15:00,22.54,22.55,22.52,22.52,12144.0,21.0544,21.0638,21.0358,21.0358,12144.0
2019-02-11 12:20:00,22.52,22.54,22.52,22.54,5200.0,21.0358,21.0544,21.0358,21.0544,5200.0
2019-02-11 12:25:00,22.55,22.56,22.55,22.55,5600.0,21.0638,21.0731,21.0638,21.0638,5600.0
2019-02-11 12:30:00,22.55,22.56,22.54,22.55,6700.0,21.0638,21.0731,21.0544,21.0638,6700.0
2019-02-11 12:35:00,22.54,22.54,22.53,22.54,3600.0,21.0544,21.0544,21.0451,21.0544,3600.0
2019-02-11 12:40:00,22.53,22.54,22.53,22.54,8700.0,21.0451,21.0544,21.0451,21.0544,8700.0
2019-02-11 12:45:00,22.54,22.55,22.54,22.54,10800.0,21.0544,21.0638,21.0544,21.0544,10800.0
2019-02-11 12:50:00,22.53,22.54,22.53,22.54,8804.0,21.0451,21.0544,21.0451,21.0544,8804.0
2019-02-11 12:55:00,22.54,22.55,22.54,22.54,10840.0,21.0544,21.0638,21.0544,21.0544,10840.0
2019-02-11 13:00:00,22.53,22.55,22.53,22.54,9500.0,21.0451,21.0638,21.0451,21.0544,9500.0
2019-02-11 13:05:00,22.54,22.55,22.54,22.54,4800.0,21.0544,21.0638,21.0544,21.0544,4800.0
2019-02-11 13:10:00,22.54,22.54,22.52,22.53,11516.0,21.0544,21.0544,21.0358,21.0451,11516.0
2019-02-11 13:15:00,22.53,22.53,22.52,22.53,13100.0,21.0451,21.0451,21.0358,21.0451,13100.0
2019-02-11 13:20:00,22.53,22.54,22.53,22.53,5200.0,21.0451,21.0544,21.0451,21.0451,5200.0
2019-02-11 13:25:00,22.53,22.53,22.53,22.53,5600.0,21.0451,21.0451,21.0451,21.0451,5600.0
2019-02-11 13:30:00,22.53,22.53,22.52,22.52,14604.0,21.0451,21.0451,21.0358,21.0358,14604.0
2019-02-11 13:35:00,22.52,22.54,22.52,22.54,31600.0,21.0358,21.0544,21.0358,21.0544,31600.0
2019-02-11 13:40:00,22.54,22.55,22.52,22.52,22092.0,21.0544,21.0638,21.0358,21.0358,22092.0
2019-02-11 13:45:00,22.52,22.55,22.52,22.55,17960.0,21.0358,21.0638,21.0358,21.0638,17960.0
2019-02-11 13:50:00,22.55,22.57,22.55,22.56,24880.0,21.0638,21.0825,21.0638,21.0731,24880.0
2019-02-11 13:55:00,22.56,22.57,22.56,22.57,7988.0,21.0731,21.0825,21.0731,21.0825,7988.0
2019-02-11 14:00:00,22.56,22.57,22.55,22.57,18340.0,21.0731,21.0825,21.0638,21.0825,18340.0
2019-02-11 14:05:00,22.56,22.57,22.55,22.55,31536.0,21.0731,21.0825,21.0638,21.0638,31536.0
2019-02-11 14:10:00,22.55,22.56,22.54,22.56,25600.0,21.0638,21.0731,21.0544,21.0731,25600.0
2019-02-11 14:15:00,22.56,22.56,22.54,22.55,17240.0,21.0731,21.0731,21.0544,21.0638,17240.0
2019-02-11 14:20:00,22.54,22.55,22.53,22.54,14896.0,21.0544,21.0638,21.0451,21.0544,14896.0
2019-02-11 14:25:00,22.54,22.55,22.54,22.55,15048.0,21.0544,21.0638,21.0544,21.0638,15048.0
2019-02-11 14:30:00,22.55,22.55,22.54,22.54,11968.0,21.0638,21.0638,21.0544,21.0544,11968.0
2019-02-11 14:35:00,22.55,22.55,22.53,22.53,13200.0,21.0638,21.0638,21.0451,21.0451,13200.0
2019-02-11 14:40:00,22.53,22.55,22.53,22.54,11200.0,21.0451,21.0638,21.0451,21.0544,11200.0
2019-02-11 14:45:00,22.55,22.55,22.51,22.52,21076.0,21.0638,21.0638,21.0264,21.0358,21076.0
2019-02-11 14:50:00,22.52,22.53,22.51,22.51,26696.0,21.0358,21.0451,21.0264,21.0264,26696.0
2019-02-11 14:55:00,22.51,22.52,22.51,22.52,24676.0,21.0264,21.0358,21.0264,21.0358,24676.0
2019-02-11 15:00:00,22.52,22.53,22.51,22.53,11504.0,21.0358,21.0451,21.0264,21.0451,11504.0
2019-02-11 15:05:00,22.53,22.54,22.52,22.53,14628.0,21.0451,21.0544,21.0358,21.0451,14628.0
2019-02-11 15:10:00,22.53,22.53,22.51,22.52,20256.0,21.0451,21.0451,21.0264,21.0358,20256.0
2019-02-11 15:15:00,22.52,22.54,22.52,22.53,59424.0,21.0358,21.0544,21.0358,21.0451,59424.0
2019-02-11 15:20:00,22.53,22.54,22.52,22.54,60908.0,21.0451,21.0544,21.0358,21.0544,60908.0
2019-02-11 15:25:00,22.54,22.54,22.53,22.54,20196.0,21.0544,21.0544,21.0451,21.0544,20196.0
2019-02-11 15:30:00,22.54,22.54,22.5,22.51,33668.0,21.0544,21.0544,21.0171,21.0264,33668.0
2019-02-11 15:35:00,22.51,22.53,22.51,22.52,39432.0,21.0264,21.0451,21.0264,21.0358,39432.0
2019-02-11 15:40:00,22.52,22.53,22.51,22.52,53124.0,21.0358,21.0451,21.0264,21.0358,53124.0
2019-02-11 15:45:00,22.52,22.53,22.51,22.52,81480.0,21.0358,21.0451,21.0264,21.0358,81480.0
2019-02-11 15:50:00,22.52,22.53,22.51,22.52,77336.0,21.0358,21.0451,21.0264,21.0358,77336.0
2019-02-11 15:55:00,22.52,22.53,22.49,22.52,299472.0,21.0358,21.0451,21.0077,21.0358,299472.0
2019-02-12 09:30:00,22.63,22.71,22.63,22.66,54060.0,21.1385,21.2132,21.1385,21.1665,54060.0
2019-02-12 09:35:00,22.66,22.71,22.66,22.69,28568.0,21.1665,21.2132,21.1665,21.1946,28568.0
2019-02-12 09:40:00,22.7,22.71,22.69,22.7,11364.0,21.2039,21.2132,21.1946,21.2039,11364.0
2019-02-12 09:45:00,22.7,22.71,22.67,22.68,18816.0,21.2039,21.2132,21.1759,21.1852,18816.0
2019-02-12 09:50:00,22.68,22.68,22.65,22.66,13328.0,21.1852,21.1852,21.1572,21.1665,13328.0
2019-02-12 09:55:00,22.64,22.65,22.62,22.64,22988.0,21.1478,21.1572,21.1292,21.1478,22988.0
2019-02-12 10:00:00,22.63,22.66,22.62,22.65,27812.0,21.1385,21.1665,21.1292,21.1572,27812.0
2019-02-12 10:05:00,22.65,22.65,22.62,22.63,35228.0,21.1572,21.1572,21.1292,21.1385,35228.0
2019-02-12 10:10:00,22.63,22.64,22.58,22.59,22584.0,21.1385,21.1478,21.0918,21.1011,22584.0
2019-02-12 10:15:00,22.57,22.63,22.57,22.63,31676.0,21.0825,21.1385,21.0825,21.1385,31676.0
2019-02-12 10:20:00,22.63,22.65,22.62,22.62,16600.0,21.1385,21.1572,21.1292,21.1292,16600.0
2019-02-12 10:25:00,22.62,22.63,22.6,22.61,30272.0,21.1292,21.1385,21.1105,21.1198,30272.0
2019-02-12 10:30:00,22.61,22.63,22.6,22.62,32172.0,21.1198,21.1385,21.1105,21.1292,32172.0
2019-02-12 10:35:00,22.62,22.63,22.61,22.62,46320.0,21.1292,21.1385,21.1198,21.1292,46320.0
2019-02-12 10:40:00,22.62,22.67,22.62,22.67,75576.0,21.1292,21.1759,21.1292,21.1759,75576.0
2019-02-12 10:45:00,22.66,22.68,22.65,22.66,82400.0,21.1665,21.1852,21.1572,21.1665,82400.0
2019-02-12 10:50:00,22.66,22.7,22.66,22.69,22488.0,21.1665,21.2039,21.1665,21.1946,22488.0
2019-02-12 10:55:00,22.7,22.75,22.7,22.74,82844.0,21.2039,21.2506,21.2039,21.2413,82844.0
2019-02-12 11:00:00,22.74,22.79,22.74,22.77,70340.0,21.2413,21.288,21.2413,21.2693,70340.0
2019-02-12 11:05:00,22.76,22.8,22.76,22.8,27796.0,21.2599,21.2973,21.2599,21.2973,27796.0
2019-02-12 11:10:00,22.79,22.83,22.79,22.83,18800.0,21.288,21.3253,21.288,21.3253,18800.0
2019-02-12 11:15:00,22.83,22.83,22.82,22.83,18772.0,21.3253,21.3253,21.316,21.3253,18772.0
2019-02-12 11:20:00,22.82,22.83,22.8,22.8,67828.0,21.316,21.3253,21.2973,21.2973,67828.0
2019-02-12 11:25:00,22.81,22.83,22.8,22.83,38532.0,21.3066,21.3253,21.2973,21.3253,38532.0
2019-02-12 11:30:00,22.83,22.85,22.82,22.85,28108.0,21.3253,21.344,21.316,21.344,28108.0
2019-02-12 11:35:00,22.85,22.86,22.85,22.86,39456.0,21.344,21.3533,21.344,21.3533,39456.0
2019-02-12 11:40:00,22.86,22.87,22.85,22.86,30400.0,21.3533,21.3627,21.344,21.3533,30400.0
2019-02-12 11:45:00,22.86,22.87,22.85,22.87,31296.0,21.3533,21.3627,21.344,21.3627,31296.0
2019-02-12 11:50:00,22.87,22.92,22.87,22.9,42544.0,21.3627,21.4094,21.3627,21.3907,42544.0
2019-02-12 11:55:00,22.9,22.93,22.89,22.93,34800.0,21.3907,21.4187,21.3814,21.4187,34800.0
2019-02-12 12:00:00,22.93,22.94,22.92,22.92,18424.0,21.4187,21.4281,21.4094,21.4094,18424.0
2019-02-12 12:05:00,22.92,22.92,22.89,22.9,33600.0,21.4094,21.4094,21.3814,21.3907,33600.0
2019-02-12 12:10:00,22.9,22.9,22.89,22.89,14800.0,21.3907,21.3907,21.3814,21.3814,14800.0
2019-02-12 12:15:00,22.88,22.89,22.85,22.85,33796.0,21.372,21.3814,21.344,21.344,33796.0
2019-02-12 12:20:00,22.85,22.88,22.85,22.88,47320.0,21.344,21.372,21.344,21.372,47320.0
2019-02-12 12:25:00,22.88,22.9,22.87,22.9,49172.0,21.372,21.3907,21.3627,21.3907,49172.0
2019-02-12 12:30:00,22.9,22.92,22.87,22.89,26528.0,21.3907,21.4094,21.3627,21.3814,26528.0
2019-02-12 12:35:00,22.9,22.9,22.89,22.89,12340.0,21.3907,21.3907,21.3814,21.3814,12340.0
2019-02-12 12:40:00,22.89,22.89,22.88,22.88,19436.0,21.3814,21.3814,21.372,21.372,19436.0
2019-02-12 12:45:00,22.88,22.88,22.84,22.84,23628.0,21.372,21.372,21.3347,21.3347,23628.0
2019-02-12 12:50:00,22.85,22.86,22.84,22.86,30408.0,21.344,21.3533,21.3347,21.3533,30408.0
2019-02-12 12:55:00,22.86,22.87,22.86,22.86,17900.0,21.3533,21.3627,21.3533,21.3533,17900.0
2019-02-12 13:00:00,22.87,22.88,22.87,22.88,16756.0,21.3627,21.372,21.3627,21.372,16756.0
2019-02-12 13:05:00,22.88,22.88,22.86,22.88,15616.0,21.372,21.372,21.3533,21.372,15616.0
2019-02-12 13:10:00,22.89,22.89,22.88,22.88,13200.0,21.3814,21.3814,21.372,21.372,13200.0
2019-02-12 13:15:00,22.87,22.89,22.87,22.88,17872.0,21.3627,21.3814,21.3627,21.372,17872.0
2019-02-12 13:20:00,22.89,22.9,22.88,22.9,13596.0,21.3814,21.3907,21.372,21.3907,13596.0
2019-02-12 13:25:00,22.9,22.92,22.9,22.92,9600.0,21.3907,21.4094,21.3907,21.4094,9600.0
2019-02-12 13:30:00,22.92,22.94,22.92,22.94,13988.0,21.4094,21.4281,21.4094,21.4281,13988.0
2019-02-12 13:35:00,22.94,22.94,22.92,22.92,82868.0,21.4281,21.4281,21.4094,21.4094,82868.0
2019-02-12 13:40:00,22.92,22.93,22.92,22.93,27600.0,21.4094,21.4187,21.4094,21.4187,27600.0
2019-02-12 13:45:00,22.92,22.93,22.91,22.93,14468.0,21.4094,21.4187,21.4001,21.4187,14468.0
2019-02-12 13:50:00,22.93,22.94,22.93,22.94,11600.0,21.4187,21.4281,21.4187,21.4281,11600.0
2019-02-12 13:55:00,22.94,22.94,22.93,22.94,26428.0,21.4281,21.4281,21.4187,21.4281,26428.0
2019-02-12 14:00:00,22.94,22.94,22.9,22.91,76936.0,21.4281,21.4281,21.3907,21.4001,76936.0
2019-02-12 14:05:00,22.9,22.92,22.9,22.91,15228.0,21.3907,21.4094,21.3907,21.4001,15228.0
2019-02-12 14:10:00,22.9,22.91,22.9,22.9,29932.0,21.3907,21.4001,21.3907,21.3907,29932.0
2019-02-12 14:15:00,22.9,22.9,22.88,22.88,16000.0,21.3907,21.3907,21.372,21.372,16000.0
2019-02-12 14:20:00,22.89,22.9,22.88,22.89,17800.0,21.3814,21.3907,21.372,21.3814,17800.0
2019-02-12 14:25:00,22.89,22.9,22.88,22.89,19852.0,21.3814,21.3907,21.372,21.3814,19852.0
2019-02-12 14:30:00,22.89,22.89,22.87,22.88,17712.0,21.3814,21.3814,21.3627,21.372,17712.0
2019-02-12 14:35:00,22.89,22.89,22.86,22.86,30496.0,21.3814,21.3814,21.3533,21.3533,30496.0
2019-02-12 14:40:00,22.86,22.88,22.86,22.87,27280.0,21.3533,21.372,21.3533,21.3627,27280.0
2019-02-12 14:45:00,22.87,22.89,22.87,22.89,11944.0,21.3627,21.3814,21.3627,21.3814,11944.0
2019-02-12 14:50:00,22.88,22.88,22.87,22.88,20124.0,21.372,21.372,21.3627,21.372,20124.0
2019-02-12 14:55:00,22.88,22.88,22.87,22.87,16452.0,21.372,21.372,21.3627,21.3627,16452.0
2019-02-12 15:00:00,22.86,22.87,22.86,22.86,29224.0,21.3533,21.3627,21.3533,21.3533,29224.0
2019-02-12 15:05:00,22.86,22.88,22.86,22.88,28720.0,21.3533,21.372,21.3533,21.372,28720.0
2019-02-12 15:10:00,22.88,22.89,22.87,22.89,29432.0,21.372,21.3814,21.3627,21.3814,29432.0
2019-02-12 15:15:00,22.88,22.89,22.87,22.87,30016.0,21.372,21.3814,21.3627,21.3627,30016.0
2019-02-12 15:20:00,22.87,22.88,22.86,22.88,31544.0,21.3627,21.372,21.3533,21.372,31544.0
2019-02-12 15:25:00,22.88,22.88,22.87,22.88,27824.0,21.372,21.372,21.3627,21.372,27824.0
2019-02-12 15:30:00,22.88,22.88,22.87,22.88,24928.0,21.372,21.372,21.3627,21.372,24928.0
2019-02-12 15:35:00,22.88,22.88,22.86,22.87,66948.0,21.372,21.372,21.3533,21.3627,66948.0
2019-02-12 15:40:00,22.87,22.87,22.86,22.86,93028.0,21.3627,21.3627,21.3533,21.3533,93028.0
2019-02-12 15:45:00,22.86,22.86,22.85,22.85,45200.0,21.3533,21.3533,21.344,21.344,45200.0
2019-02-12 15:50:00,22.85,22.9,22.85,22.9,123144.0,21.344,21.3907,21.344,21.3907,123144.0
2019-02-12 15:55:00,22.9,22.92,22.89,22.9,244088.0,21.3907,21.4094,21.3814,21.3907,244088.0
2019-02-13 09:30:00,22.93,23.07,22.89,23.01,208368.0,21.4187,21.5495,21.3814,21.4935,208368.0
2019-02-13 09:35:00,23.01,23.02,22.93,22.96,16084.0,21.4935,21.5028,21.4187,21.4468,16084.0
2019-02-13 09:40:00,22.97,22.97,22.91,22.95,9072.0,21.4561,21.4561,21.4001,21.4374,9072.0
2019-02-13 09:45:00,22.94,22.97,22.93,22.93,12400.0,21.4281,21.4561,21.4187,21.4187,12400.0
2019-02-13 09:50:00,22.93,22.93,22.9,22.93,11348.0,21.4187,21.4187,21.3907,21.4187,11348.0
2019-02-13 09:55:00,22.95,22.95,22.91,22.94,26400.0,21.4374,21.4374,21.4001,21.4281,26400.0
2019-02-13 10:00:00,22.94,22.95,22.92,22.92,15452.0,21.4281,21.4374,21.4094,21.4094,15452.0
2019-02-13 10:05:00,22.92,22.93,22.91,22.91,4400.0,21.4094,21.4187,21.4001,21.4001,4400.0
2019-02-13 10:10:00,22.91,22.94,22.91,22.92,15468.0,21.4001,21.4281,21.4001,21.4094,15468.0
2019-02-13 10:15:00,22.92,22.93,22.9,22.93,16496.0,21.4094,21.4187,21.3907,21.4187,16496.0
2019-02-13 10:20:00,22.93,22.93,22.86,22.91,59696.0,21.4187,21.4187,21.3533,21.4001,59696.0
2019-02-13 10:25:00,22.92,22.93,22.88,22.93,44984.0,21.4094,21.4187,21.372,21.4187,44984.0
2019-02-13 10:30:00,22.94,22.94,22.91,22.93,14480.0,21.4281,21.4281,21.4001,21.4187,14480.0
2019-02-13 10:35:00,22.94,22.99,22.94,22.95,12000.0,21.4281,21.4748,21.4281,21.4374,12000.0
2019-02-13 10:40:00,22.95,22.97,22.95,22.97,10004.0,21.4374,21.4561,21.4374,21.4561,10004.0
2019-02-13 10:45:00,22.97,22.97,22.95,22.96,9200.0,21.4561,21.4561,21.4374,21.4468,9200.0
2019-02-13 10:50:00,22.96,22.98,22.95,22.95,22132.0,21.4468,21.4654,21.4374,21.4374,22132.0
2019-02-13 10:55:00,22.96,22.96,22.93,22.93,20192.0,21.4468,21.4468,21.4187,21.4187,20192.0
2019-02-13 11:00:00,22.93,22.95,22.93,22.94,11400.0,21.4187,21.4374,21.4187,21.4281,11400.0
2019-02-13 11:05:00,22.95,22.95,22.93,22.93,11248.0,21.4374,21.4374,21.4187,21.4187,11248.0
2019-02-13 11:10:00,22.93,22.94,22.91,22.92,8992.0,21.4187,21.4281,21.4001,21.4094,8992.0
2019-02-13 11:15:00,22.92,22.92,22.88,22.88,25516.0,21.4094,21.4094,21.372,21.372,25516.0
2019-02-13 11:20:00,22.88,22.89,22.88,22.88,9200.0,21.372,21.3814,21.372,21.372,9200.0
2019-02-13 11:25:00,22.87,22.88,22.86,22.86,9600.0,21.3627,21.372,21.3533,21.3533,9600.0
2019-02-13 11:30:00,22.86,22.86,22.82,22.84,57820.0,21.3533,21.3533,21.316,21.3347,57820.0
2019-02-13 11:35:00,22.84,22.85,22.81,22.84,50568.0,21.3347,21.344,21.3066,21.3347,50568.0
2019-02-13 11:40:00,22.83,22.85,22.83,22.84,27432.0,21.3253,21.344,21.3253,21.3347,27432.0
2019-02-13 11:45:00,22.84,22.86,22.84,22.85,14316.0,21.3347,21.3533,21.3347,21.344,14316.0
2019-02-13 11:50:00,22.86,22.87,22.86,22.86,7028.0,21.3533,21.3627,21.3533,21.3533,7028.0
2019-02-13 11:55:00,22.86,22.86,22.86,22.86,3200.0,21.3533,21.3533,21.3533,21.3533,3200.0
2019-02-13 12:00:00,22.87,22.88,22.86,22.87,18600.0,21.3627,21.372,21.3533,21.3627,18600.0
2019-02-13 12:05:00,22.87,22.89,22.87,22.88,22532.0,21.3627,21.3814,21.3627,21.372,22532.0
2019-02-13 12:10:00,22.88,22.89,22.88,22.88,10400.0,21.372,21.3814,21.372,21.372,10400.0
2019-02-13 12:15:00,22.89,22.9,22.88,22.88,13200.0,21.3814,21.3907,21.372,21.372,13200.0
2019-02-13 12:20:00,22.88,22.89,22.88,22.88,8980.0,21.372,21.3814,21.372,21.372,8980.0
2019-02-13 12:25:00,22.88,22.91,22.88,22.89,12268.0,21.372,21.4001,21.372,21.3814,12268.0
2019-02-13 12:30:00,22.89,22.9,22.88,22.88,23620.0,21.3814,21.3907,21.372,21.372,23620.0
2019-02-13 12:35:00,22.88,22.88,22.87,22.88,18032.0,21.372,21.372,21.3627,21.372,18032.0
2019-02-13 12:40:00,22.87,22.89,22.86,22.89,12712.0,21.3627,21.3814,21.3533,21.3814,12712.0
2019-02-13 12:45:00,22.9,22.92,22.9,22.92,5996.0,21.3907,21.4094,21.3907,21.4094,5996.0
2019-02-13 12:50:00,22.91,22.91,22.88,22.88,12432.0,21.4001,21.4001,21.372,21.372,12432.0
2019-02-13 12:55:00,22.88,22.9,22.88,22.9,5920.0,21.372,21.3907,21.372,21.3907,5920.0
2019-02-13 13:00:00,22.9,22.92,22.9,22.91,15176.0,21.3907,21.4094,21.3907,21.4001,15176.0
2019-02-13 13:05:00,22.92,22.93,22.91,22.93,11608.0,21.4094,21.4187,21.4001,21.4187,11608.0
2019-02-13 13:10:00,22.93,22.93,22.92,22.93,11020.0,21.4187,21.4187,21.4094,21.4187,11020.0
2019-02-13 13:15:00,22.93,22.93,22.92,22.93,11100.0,21.4187,21.4187,21.4094,21.4187,11100.0
2019-02-13 13:20:00,22.93,22.95,22.93,22.94,12832.0,21.4187,21.4374,21.4187,21.4281,12832.0
2019-02-13 13:25:00,22.94,22.94,22.93,22.94,10188.0,21.4281,21.4281,21.4187,21.4281,10188.0
2019-02-13 13:30:00,22.94,22.95,22.93,22.94,15180.0,21.4281,21.4374,21.4187,21.4281,15180.0
2019-02-13 13:35:00,22.94,22.94,22.94,22.94,4592.0,21.4281,21.4281,21.4281,21.4281,4592.0
2019-02-13 13:40:00,22.95,22.95,22.94,22.94,8824.0,21.4374,21.4374,21.4281,21.4281,8824.0
2019-02-13 13:45:00,22.94,22.94,22.93,22.93,7292.0,21.4281,21.4281,21.4187,21.4187,7292.0
2019-02-13 13:50:00,22.93,22.94,22.93,22.93,10984.0,21.4187,21.4281,21.4187,21.4187,10984.0
2019-02-13 13:55:00,22.93,22.93,22.93,22.93,9200.0,21.4187,21.4187,21.4187,21.4187,9200.0
2019-02-13 14:00:00,22.93,22.95,22.93,22.95,13808.0,21.4187,21.4374,21.4187,21.4374,13808.0
2019-02-13 14:05:00,22.95,22.95,22.94,22.95,13096.0,21.4374,21.4374,21.4281,21.4374,13096.0
2019-02-13 14:10:00,22.95,22.95,22.95,22.95,14800.0,21.4374,21.4374,21.4374,21.4374,14800.0
2019-02-13 14:15:00,22.95,22.96,22.95,22.96,16852.0,21.4374,21.4468,21.4374,21.4468,16852.0
2019-02-13 14:20:00,22.96,22.96,22.95,22.95,7600.0,21.4468,21.4468,21.4374,21.4374,7600.0
2019-02-13 14:25:00,22.95,22.97,22.95,22.96,14936.0,21.4374,21.4561,21.4374,21.4468,14936.0
2019-02-13 14:30:00,22.97,22.97,22.96,22.96,21248.0,21.4561,21.4561,21.4468,21.4468,21248.0
2019-02-13 14:35:00,22.96,22.96,22.95,22.95,22972.0,21.4468,21.4468,21.4374,21.4374,22972.0
2019-02-13 14:40:00,22.95,22.97,22.95,22.97,21132.0,21.4374,21.4561,21.4374,21.4561,21132.0
2019-02-13 14:45:00,22.96,22.99,22.96,22.99,34964.0,21.4468,21.4748,21.4468,21.4748,34964.0
2019-02-13 14:50:00,22.98,22.99,22.97,22.97,24068.0,21.4654,21.4748,21.4561,21.4561,24068.0
2019-02-13 14:55:00,22.97,22.99,22.97,22.99,16668.0,21.4561,21.4748,21.4561,21.4748,16668.0
2019-02-13 15:00:00,22.99,23.0,22.99,22.99,26976.0,21.4748,21.4841,21.4748,21.4748,26976.0
2019-02-13 15:05:00,22.99,23.0,22.98,23.0,18412.0,21.4748,21.4841,21.4654,21.4841,18412.0
2019-02-13 15:10:00,23.0,23.02,23.0,23.02,17200.0,21.4841,21.5028,21.4841,21.5028,17200.0
2019-02-13 15:15:00,23.01,23.02,23.01,23.01,40168.0,21.4935,21.5028,21.4935,21.4935,40168.0
2019-02-13 15:20:00,23.01,23.02,23.0,23.02,32948.0,21.4935,21.5028,21.4841,21.5028,32948.0
2019-02-13 15:25:00,23.03,23.03,23.01,23.03,37380.0,21.5121,21.5121,21.4935,21.5121,37380.0
2019-02-13 15:30:00,23.03,23.04,23.02,23.02,52732.0,21.5121,21.5215,21.5028,21.5028,52732.0
2019-02-13 15:35:00,23.02,23.02,23.01,23.02,38512.0,21.5028,21.5028,21.4935,21.5028,38512.0
2019-02-13 15:40:00,23.02,23.02,23.0,23.01,50684.0,21.5028,21.5028,21.4841,21.4935,50684.0
2019-02-13 15:45:00,23.01,23.02,22.96,22.97,87004.0,21.4935,21.5028,21.4468,21.4561,87004.0
2019-02-13 15:50:00,22.97,22.97,22.96,22.97,75856.0,21.4561,21.4561,21.4468,21.4561,75856.0
2019-02-13 15:55:00,22.97,22.98,22.96,22.97,195032.0,21.4561,21.4654,21.4468,21.4561,195032.0
2019-02-14 09:30:00,22.91,22.92,22.83,22.91,88348.0,21.4001,21.4094,21.3253,21.4001,88348.0
2019-02-14 09:35:00,22.92,22.92,22.88,22.88,10648.0,21.4094,21.4094,21.372,21.372,10648.0
2019-02-14 09:40:00,22.86,22.92,22.86,22.89,25836.0,21.3533,21.4094,21.3533,21.3814,25836.0
2019-02-14 09:45:00,22.88,22.91,22.85,22.9,13364.0,21.372,21.4001,21.344,21.3907,13364.0
2019-02-14 09:50:00,22.89,22.91,22.86,22.87,14500.0,21.3814,21.4001,21.3533,21.3627,14500.0
2019-02-14 09:55:00,22.87,22.88,22.85,22.88,24440.0,21.3627,21.372,21.344,21.372,24440.0
2019-02-14 10:00:00,22.86,22.86,22.81,22.82,44164.0,21.3533,21.3533,21.3066,21.316,44164.0
2019-02-14 10:05:00,22.83,22.84,22.81,22.83,28844.0,21.3253,21.3347,21.3066,21.3253,28844.0
2019-02-14 10:10:00,22.83,22.85,22.83,22.84,15492.0,21.3253,21.344,21.3253,21.3347,15492.0
2019-02-14 10:15:00,22.83,22.85,22.83,22.85,38776.0,21.3253,21.344,21.3253,21.344,38776.0
2019-02-14 10:20:00,22.86,22.86,22.84,22.84,28464.0,21.3533,21.3533,21.3347,21.3347,28464.0
2019-02-14 10:25:00,22.85,22.86,22.84,22.86,376392.0,21.344,21.3533,21.3347,21.3533,376392.0
2019-02-14 10:30:00,22.86,22.89,22.85,22.88,53804.0,21.3533,21.3814,21.344,21.372,53804.0
2019-02-14 10:35:00,22.88,22.88,22.77,22.79,45108.0,21.372,21.372,21.2693,21.288,45108.0
2019-02-14 10:40:00,22.79,22.85,22.79,22.83,25704.0,21.288,21.344,21.288,21.3253,25704.0
2019-02-14 10:45:00,22.83,22.86,22.83,22.86,25764.0,21.3253,21.3533,21.3253,21.3533,25764.0
2019-02-14 10:50:00,22.86,22.87,22.84,22.85,14408.0,21.3533,21.3627,21.3347,21.344,14408.0
2019-02-14 10:55:00,22.85,22.87,22.83,22.84,25508.0,21.344,21.3627,21.3253,21.3347,25508.0
2019-02-14 11:00:00,22.85,22.86,22.82,22.82,20212.0,21.344,21.3533,21.316,21.316,20212.0
2019-02-14 11:05:00,22.8,22.83,22.8,22.82,10000.0,21.2973,21.3253,21.2973,21.316,10000.0
2019-02-14 11:10:00,22.83,22.84,22.81,22.82,11080.0,21.3253,21.3347,21.3066,21.316,11080.0
2019-02-14 11:15:00,22.82,22.84,22.82,22.83,18100.0,21.316,21.3347,21.316,21.3253,18100.0
2019-02-14 11:20:00,22.83,22.83,22.81,22.81,13576.0,21.3253,21.3253,21.3066,21.3066,13576.0
2019-02-14 11:25:00,22.81,22.81,22.8,22.81,15472.0,21.3066,21.3066,21.2973,21.3066,15472.0
2019-02-14 11:30:00,22.81,22.81,22.79,22.8,26136.0,21.3066,21.3066,21.288,21.2973,26136.0
2019-02-14 11:35:00,22.8,22.81,22.8,22.81,16680.0,21.2973,21.3066,21.2973,21.3066,16680.0
2019-02-14 11:40:00,22.81,22.83,22.81,22.83,11608.0,21.3066,21.3253,21.3066,21.3253,11608.0
2019-02-14 11:45:00,22.83,22.85,22.83,22.85,15700.0,21.3253,21.344,21.3253,21.344,15700.0
2019-02-14 11:50:00,22.84,22.86,22.84,22.84,16960.0,21.3347,21.3533,21.3347,21.3347,16960.0
2019-02-14 11:55:00,22.84,22.85,22.84,22.84,18004.0,21.3347,21.344,21.3347,21.3347,18004.0
2019-02-14 12:00:00,22.84,22.86,22.84,22.86,13960.0,21.3347,21.3533,21.3347,21.3533,13960.0
2019-02-14 12:05:00,22.86,22.87,22.86,22.86,14644.0,21.3533,21.3627,21.3533,21.3533,14644.0
2019-02-14 12:10:00,22.86,22.86,22.85,22.86,37948.0,21.3533,21.3533,21.344,21.3533,37948.0
2019-02-14 12:15:00,22.86,22.88,22.85,22.88,33788.0,21.3533,21.372,21.344,21.372,33788.0
2019-02-14 12:20:00,22.88,22.89,22.87,22.89,69028.0,21.372,21.3814,21.3627,21.3814,69028.0
2019-02-14 12:25:00,22.89,22.9,22.88,22.9,19984.0,21.3814,21.3907,21.372,21.3907,19984.0
2019-02-14 12:30:00,22.9,22.9,22.88,22.88,42800.0,21.3907,21.3907,21.372,21.372,42800.0
2019-02-14 12:35:00,22.88,22.88,22.86,22.86,107088.0,21.372,21.372,21.3533,21.3533,107088.0
2019-02-14 12:40:00,22.86,22.87,22.86,22.87,40900.0,21.3533,21.3627,21.3533,21.3627,40900.0
2019-02-14 12:45:00,22.87,22.87,22.85,22.85,72204.0,21.3627,21.3627,21.344,21.344,72204.0
2019-02-14 12:50:00,22.86,22.86,22.85,22.85,37348.0,21.3533,21.3533,21.344,21.344,37348.0
2019-02-14 12:55:00,22.86,22.87,22.86,22.86,18812.0,21.3533,21.3627,21.3533,21.3533,18812.0
2019-02-14 13:00:00,22.86,22.87,22.85,22.86,35016.0,21.3533,21.3627,21.344,21.3533,35016.0
2019-02-14 13:05:00,22.86,22.86,22.85,22.85,40936.0,21.3533,21.3533,21.344,21.344,40936.0
2019-02-14 13:10:00,22.86,22.86,22.84,22.85,34800.0,21.3533,21.3533,21.3347,21.344,34800.0
2019-02-14 13:15:00,22.85,22.86,22.85,22.85,33248.0,21.344,21.3533,21.344,21.344,33248.0
2019-02-14 13:20:00,22.85,22.85,22.84,22.84,51844.0,21.344,21.344,21.3347,21.3347,51844.0
2019-02-14 13:25:00,22.84,22.85,22.84,22.85,52516.0,21.3347,21.344,21.3347,21.344,52516.0
2019-02-14 13:30:00,22.85,22.86,22.85,22.85,52776.0,21.344,21.3533,21.344,21.344,52776.0
2019-02-14 13:35:00,22.85,22.86,22.85,22.85,33884.0,21.344,21.3533,21.344,21.344,33884.0
2019-02-14 13:40:00,22.85,22.86,22.84,22.85,27528.0,21.344,21.3533,21.3347,21.344,27528.0
2019-02-14 13:45:00,22.85,22.85,22.83,22.83,44008.0,21.344,21.344,21.3253,21.3253,44008.0
2019-02-14 13:50:00,22.83,22.83,22.82,22.83,41480.0,21.3253,21.3253,21.316,21.3253,41480.0
2019-02-14 13:55:00,22.82,22.83,22.82,22.83,25440.0,21.316,21.3253,21.316,21.3253,25440.0
2019-02-14 14:00:00,22.83,22.83,22.82,22.82,25604.0,21.3253,21.3253,21.316,21.316,25604.0
2019-02-14 14:05:00,22.82,22.84,22.82,22.83,29784.0,21.316,21.3347,21.316,21.3253,29784.0
2019-02-14 14:10:00,22.83,22.85,22.83,22.85,31548.0,21.3253,21.344,21.3253,21.344,31548.0
2019-02-14 14:15:00,22.86,22.86,22.85,22.86,38256.0,21.3533,21.3533,21.344,21.3533,38256.0
2019-02-14 14:20:00,22.85,22.86,22.84,22.85,33204.0,21.344,21.3533,21.3347,21.344,33204.0
2019-02-14 14:25:00,22.85,22.86,22.85,22.85,42936.0,21.344,21.3533,21.344,21.344,42936.0
2019-02-14 14:30:00,22.85,22.86,22.84,22.84,29224.0,21.344,21.3533,21.3347,21.3347,29224.0
2019-02-14 14:35:00,22.84,22.85,22.83,22.85,39140.0,21.3347,21.344,21.3253,21.344,39140.0
2019-02-14 14:40:00,22.85,22.86,22.84,22.86,52860.0,21.344,21.3533,21.3347,21.3533,52860.0
2019-02-14 14:45:00,22.86,22.86,22.85,22.85,50784.0,21.3533,21.3533,21.344,21.344,50784.0
2019-02-14 14:50:00,22.85,22.85,22.83,22.85,28048.0,21.344,21.344,21.3253,21.344,28048.0
2019-02-14 14:55:00,22.85,22.85,22.81,22.82,57760.0,21.344,21.344,21.3066,21.316,57760.0
2019-02-14 15:00:00,22.82,22.85,22.82,22.84,36164.0,21.316,21.344,21.316,21.3347,36164.0
2019-02-14 15:05:00,22.84,22.88,22.81,22.83,88804.0,21.3347,21.372,21.3066,21.3253,88804.0
2019-02-14 15:10:00,22.82,22.83,22.8,22.81,56564.0,21.316,21.3253,21.2973,21.3066,56564.0
2019-02-14 15:15:00,22.81,22.82,22.81,22.81,63828.0,21.3066,21.316,21.3066,21.3066,63828.0
2019-02-14 15:20:00,22.81,22.81,22.78,22.8,78796.0,21.3066,21.3066,21.2786,21.2973,78796.0
2019-02-14 15:25:00,22.8,22.81,22.79,22.79,72860.0,21.2973,21.3066,21.288,21.288,72860.0
2019-02-14 15:30:00,22.8,22.84,22.79,22.83,108792.0,21.2973,21.3347,21.288,21.3253,108792.0
2019-02-14 15:35:00,22.83,22.86,22.83,22.86,57884.0,21.3253,21.3533,21.3253,21.3533,57884.0
2019-02-14 15:40:00,22.86,22.86,22.84,22.85,90184.0,21.3533,21.3533,21.3347,21.344,90184.0
2019-02-14 15:45:00,22.85,22.85,22.82,22.83,92860.0,21.344,21.344,21.316,21.3253,92860.0
2019-02-14 15:50:00,22.83,22.83,22.81,22.82,113712.0,21.3253,21.3253,21.3066,21.316,113712.0
2019-02-14 15:55:00,22.82,22.82,22.78,22.79,161364.0,21.316,21.316,21.2786,21.288,161364.0
2019-02-15 09:30:00,22.98,23.03,22.93,23.03,293916.0,21.4654,21.5121,21.4187,21.5121,293916.0
2019-02-15 09:35:00,23.03,23.04,22.98,23.02,22416.0,21.5121,21.5215,21.4654,21.5028,22416.0
2019-02-15 09:40:00,23.02,23.05,23.02,23.05,8772.0,21.5028,21.5308,21.5028,21.5308,8772.0
2019-02-15 09:45:00,23.05,23.06,23.04,23.04,16048.0,21.5308,21.5402,21.5215,21.5215,16048.0
2019-02-15 09:50:00,23.04,23.04,22.99,23.01,17140.0,21.5215,21.5215,21.4748,21.4935,17140.0
2019-02-15 09:55:00,23.01,23.02,22.99,23.0,10460.0,21.4935,21.5028,21.4748,21.4841,10460.0
2019-02-15 10:00:00,22.99,23.03,22.99,22.99,20908.0,21.4748,21.5121,21.4748,21.4748,20908.0
2019-02-15 10:05:00,22.98,23.0,22.98,22.99,13244.0,21.4654,21.4841,21.4654,21.4748,13244.0
2019-02-15 10:10:00,22.99,23.0,22.98,22.99,19728.0,21.4748,21.4841,21.4654,21.4748,19728.0
2019-02-15 10:15:00,22.98,23.0,22.97,23.0,25660.0,21.4654,21.4841,21.4561,21.4841,25660.0
2019-02-15 10:20:00,23.0,23.05,23.0,23.04,90828.0,21.4841,21.5308,21.4841,21.5215,90828.0
2019-02-15 10:25:00,23.02,23.08,23.02,23.07,41152.0,21.5028,21.5588,21.5028,21.5495,41152.0
2019-02-15 10:30:00,23.07,23.1,23.07,23.09,22440.0,21.5495,21.5775,21.5495,21.5682,22440.0
2019-02-15 10:35:00,23.09,23.12,23.09,23.12,17012.0,21.5682,21.5962,21.5682,21.5962,17012.0
2019-02-15 10:40:00,23.11,23.13,23.08,23.09,66572.0,21.5869,21.6056,21.5588,21.5682,66572.0
2019-02-15 10:45:00,23.09,23.1,23.08,23.08,20076.0,21.5682,21.5775,21.5588,21.5588,20076.0
2019-02-15 10:50:00,23.08,23.08,23.05,23.06,12924.0,21.5588,21.5588,21.5308,21.5402,12924.0
2019-02-15 10:55:00,23.06,23.08,23.05,23.05,61604.0,21.5402,21.5588,21.5308,21.5308,61604.0
2019-02-15 11:00:00,23.05,23.09,23.05,23.09,21924.0,21.5308,21.5682,21.5308,21.5682,21924.0
2019-02-15 11:05:00,23.09,23.09,23.05,23.05,5300.0,21.5682,21.5682,21.5308,21.5308,5300.0
2019-02-15 11:10:00,23.06,23.06,23.04,23.06,12920.0,21.5402,21.5402,21.5215,21.5402,12920.0
2019-02-15 11:15:00,23.06,23.07,23.05,23.06,12400.0,21.5402,21.5495,21.5308,21.5402,12400.0
2019-02-15 11:20:00,23.06,23.06,23.04,23.06,26188.0,21.5402,21.5402,21.5215,21.5402,26188.0
2019-02-15 11:25:00,23.05,23.07,23.05,23.07,29372.0,21.5308,21.5495,21.5308,21.5495,29372.0
2019-02-15 11:30:00,23.06,23.07,23.05,23.07,14612.0,21.5402,21.5495,21.5308,21.5495,14612.0
2019-02-15 11:35:00,23.07,23.07,23.04,23.06,21928.0,21.5495,21.5495,21.5215,21.5402,21928.0
2019-02-15 11:40:00,23.06,23.08,23.05,23.06,18404.0,21.5402,21.5588,21.5308,21.5402,18404.0
2019-02-15 11:45:00,23.06,23.07,23.05,23.07,13368.0,21.5402,21.5495,21.5308,21.5495,13368.0
2019-02-15 11:50:00,23.07,23.1,23.06,23.1,27148.0,21.5495,21.5775,21.5402,21.5775,27148.0
2019-02-15 11:55:00,23.1,23.11,23.09,23.1,24124.0,21.5775,21.5869,21.5682,21.5775,24124.0
2019-02-15 12:00:00,23.1,23.11,23.09,23.11,23272.0,21.5775,21.5869,21.5682,21.5869,23272.0
2019-02-15 12:05:00,23.11,23.12,23.1,23.12,18388.0,21.5869,21.5962,21.5775,21.5962,18388.0
2019-02-15 12:10:00,23.12,23.14,23.11,23.14,29680.0,21.5962,21.6149,21.5869,21.6149,29680.0
2019-02-15 12:15:00,23.14,23.16,23.14,23.15,27996.0,21.6149,21.6336,21.6149,21.6242,27996.0
2019-02-15 12:20:00,23.15,23.15,23.14,23.14,7600.0,21.6242,21.6242,21.6149,21.6149,7600.0
2019-02-15 12:25:00,23.14,23.15,23.14,23.14,23608.0,21.6149,21.6242,21.6149,21.6149,23608.0
2019-02-15 12:30:00,23.14,23.15,23.12,23.13,64660.0,21.6149,21.6242,21.5962,21.6056,64660.0
2019-02-15 12:35:00,23.13,23.13,23.11,23.12,19360.0,21.6056,21.6056,21.5869,21.5962,19360.0
2019-02-15 12:40:00,23.12,23.14,23.12,23.14,19964.0,21.5962,21.6149,21.5962,21.6149,19964.0
2019-02-15 12:45:00,23.13,23.13,23.11,23.11,21600.0,21.6056,21.6056,21.5869,21.5869,21600.0
2019-02-15 12:50:00,23.11,23.11,23.09,23.1,15000.0,21.5869,21.5869,21.5682,21.5775,15000.0
2019-02-15 12:55:00,23.1,23.11,23.09,23.1,18224.0,21.5775,21.5869,21.5682,21.5775,18224.0
2019-02-15 13:00:00,23.1,23.11,23.1,23.11,55644.0,21.5775,21.5869,21.5775,21.5869,55644.0
2019-02-15 13:05:00,23.1,23.1,23.08,23.08,15200.0,21.5775,21.5775,21.5588,21.5588,15200.0
2019-02-15 13:10:00,23.09,23.1,23.08,23.1,17548.0,21.5682,21.5775,21.5588,21.5775,17548.0
2019-02-15 13:15:00,23.1,23.12,23.09,23.11,23884.0,21.5775,21.5962,21.5682,21.5869,23884.0
2019-02-15 13:20:00,23.12,23.12,23.11,23.11,13200.0,21.5962,21.5962,21.5869,21.5869,13200.0
2019-02-15 13:25:00,23.11,23.12,23.1,23.1,36792.0,21.5869,21.5962,21.5775,21.5775,36792.0
2019-02-15 13:30:00,23.1,23.12,23.1,23.11,18800.0,21.5775,21.5962,21.5775,21.5869,18800.0
2019-02-15 13:35:00,23.12,23.13,23.11,23.12,49292.0,21.5962,21.6056,21.5869,21.5962,49292.0
2019-02-15 13:40:00,23.12,23.13,23.11,23.12,13608.0,21.5962,21.6056,21.5869,21.5962,13608.0
2019-02-15 13:45:00,23.11,23.13,23.11,23.11,29684.0,21.5869,21.6056,21.5869,21.5869,29684.0
2019-02-15 13:50:00,23.11,23.14,23.11,23.14,8000.0,21.5869,21.6149,21.5869,21.6149,8000.0
2019-02-15 13:55:00,23.14,23.14,23.13,23.13,27568.0,21.6149,21.6149,21.6056,21.6056,27568.0
2019-02-15 14:00:00,23.13,23.16,23.13,23.15,18076.0,21.6056,21.6336,21.6056,21.6242,18076.0
2019-02-15 14:05:00,23.15,23.15,23.14,23.14,7788.0,21.6242,21.6242,21.6149,21.6149,7788.0
2019-02-15 14:10:00,23.15,23.15,23.12,23.13,8468.0,21.6242,21.6242,21.5962,21.6056,8468.0
2019-02-15 14:15:00,23.13,23.15,23.13,23.14,33332.0,21.6056,21.6242,21.6056,21.6149,33332.0
2019-02-15 14:20:00,23.13,23.15,23.13,23.15,22580.0,21.6056,21.6242,21.6056,21.6242,22580.0
2019-02-15 14:25:00,23.14,23.15,23.14,23.14,14108.0,21.6149,21.6242,21.6149,21.6149,14108.0
2019-02-15 14:30:00,23.14,23.16,23.14,23.16,22260.0,21.6149,21.6336,21.6149,21.6336,22260.0
2019-02-15 14:35:00,23.16,23.17,23.15,23.17,10488.0,21.6336,21.6429,21.6242,21.6429,10488.0
2019-02-15 14:40:00,23.17,23.18,23.17,23.17,19944.0,21.6429,21.6523,21.6429,21.6429,19944.0
2019-02-15 14:45:00,23.18,23.18,23.17,23.17,7400.0,21.6523,21.6523,21.6429,21.6429,7400.0
2019-02-15 14:50:00,23.17,23.18,23.16,23.18,19052.0,21.6429,21.6523,21.6336,21.6523,19052.0
2019-02-15 14:55:00,23.18,23.2,23.17,23.19,32700.0,21.6523,21.6709,21.6429,21.6616,32700.0
2019-02-15 15:00:00,23.19,23.19,23.18,23.19,21588.0,21.6616,21.6616,21.6523,21.6616,21588.0
2019-02-15 15:05:00,23.18,23.2,23.18,23.19,18864.0,21.6523,21.6709,21.6523,21.6616,18864.0
2019-02-15 15:10:00,23.2,23.2,23.18,23.18,23324.0,21.6709,21.6709,21.6523,21.6523,23324.0
2019-02-15 15:15:00,23.18,23.18,23.16,23.17,36684.0,21.6523,21.6523,21.6336,21.6429,36684.0
2019-02-15 15:20:00,23.17,23.17,23.15,23.17,42780.0,21.6429,21.6429,21.6242,21.6429,42780.0
2019-02-15 15:25:00,23.17,23.18,23.17,23.17,31364.0,21.6429,21.6523,21.6429,21.6429,31364.0
2019-02-15 15:30:00,23.17,23.18,23.17,23.18,52824.0,21.6429,21.6523,21.6429,21.6523,52824.0
2019-02-15 15:35:00,23.18,23.19,23.18,23.19,44384.0,21.6523,21.6616,21.6523,21.6616,44384.0
2019-02-15 15:40:00,23.19,23.2,23.19,23.2,69044.0,21.6616,21.6709,21.6616,21.6709,69044.0
2019-02-15 15:45:00,23.2,23.21,23.2,23.2,106892.0,21.6709,21.6803,21.6709,21.6709,106892.0
2019-02-15 15:50:00,23.2,23.2,23.15,23.16,138248.0,21.6709,21.6709,21.6242,21.6336,138248.0
2019-02-15 15:55:00,23.16,23.18,23.16,23.18,317892.0,21.6336,21.6523,21.6336,21.6523,317892.0
2019-02-19 09:30:00,23.11,23.11,22.99,22.99,172232.0,21.5869,21.5869,21.4748,21.4748,172232.0
2019-02-19 09:35:00,23.0,23.02,22.96,23.0,34620.0,21.4841,21.5028,21.4468,21.4841,34620.0
2019-02-19 09:40:00,23.01,23.06,23.0,23.06,13984.0,21.4935,21.5402,21.4841,21.5402,13984.0
2019-02-19 09:45:00,23.04,23.09,23.04,23.08,18324.0,21.5215,21.5682,21.5215,21.5588,18324.0
2019-02-19 09:50:00,23.07,23.08,23.07,23.08,32440.0,21.5495,21.5588,21.5495,21.5588,32440.0
2019-02-19 09:55:00,23.07,23.09,23.07,23.09,22760.0,21.5495,21.5682,21.5495,21.5682,22760.0
2019-02-19 10:00:00,23.08,23.1,23.06,23.08,49816.0,21.5588,21.5775,21.5402,21.5588,49816.0
2019-02-19 10:05:00,23.07,23.07,23.03,23.04,31680.0,21.5495,21.5495,21.5121,21.5215,31680.0
2019-02-19 10:10:00,23.04,23.07,23.04,23.06,20528.0,21.5215,21.5495,21.5215,21.5402,20528.0
2019-02-19 10:15:00,23.07,23.07,23.03,23.03,37828.0,21.5495,21.5495,21.5121,21.5121,37828.0
2019-02-19 10:20:00,23.05,23.05,23.03,23.04,31340.0,21.5308,21.5308,21.5121,21.5215,31340.0
2019-02-19 10:25:00,23.04,23.05,23.03,23.04,15640.0,21.5215,21.5308,21.5121,21.5215,15640.0
2019-02-19 10:30:00,23.04,23.05,23.02,23.03,37604.0,21.5215,21.5308,21.5028,21.5121,37604.0
2019-02-19 10:35:00,23.03,23.04,23.02,23.03,12800.0,21.5121,21.5215,21.5028,21.5121,12800.0
2019-02-19 10:40:00,23.03,23.03,23.02,23.03,13536.0,21.5121,21.5121,21.5028,21.5121,13536.0
2019-02-19 10:45:00,23.03,23.03,23.0,23.0,26344.0,21.5121,21.5121,21.4841,21.4841,26344.0
2019-02-19 10:50:00,23.01,23.03,23.0,23.01,13568.0,21.4935,21.5121,21.4841,21.4935,13568.0
2019-02-19 10:55:00,23.01,23.02,23.01,23.02,16132.0,21.4935,21.5028,21.4935,21.5028,16132.0
2019-02-19 11:00:00,23.03,23.03,23.02,23.03,15080.0,21.5121,21.5121,21.5028,21.5121,15080.0
2019-02-19 11:05:00,23.03,23.04,23.01,23.01,32532.0,21.5121,21.5215,21.4935,21.4935,32532.0
2019-02-19 11:10:00,23.01,23.02,23.0,23.02,40464.0,21.4935,21.5028,21.4841,21.5028,40464.0
2019-02-19 11:15:00,23.02,23.02,23.0,23.01,16240.0,21.5028,21.5028,21.4841,21.4935,16240.0
2019-02-19 11:20:00,23.0,23.01,22.98,22.99,32612.0,21.4841,21.4935,21.4654,21.4748,32612.0
2019-02-19 11:25:00,22.99,22.99,22.97,22.97,33716.0,21.4748,21.4748,21.4561,21.4561,33716.0
2019-02-19 11:30:00,22.97,22.99,22.97,22.99,14808.0,21.4561,21.4748,21.4561,21.4748,14808.0
2019-02-19 11:35:00,22.99,23.01,22.99,23.01,11816.0,21.4748,21.4935,21.4748,21.4935,11816.0
2019-02-19 11:40:00,23.01,23.02,23.0,23.01,15112.0,21.4935,21.5028,21.4841,21.4935,15112.0
2019-02-19 11:45:00,23.02,23.05,23.02,23.04,21332.0,21.5028,21.5308,21.5028,21.5215,21332.0
2019-02-19 11:50:00,23.04,23.04,23.03,23.03,7636.0,21.5215,21.5215,21.5121,21.5121,7636.0
2019-02-19 11:55:00,23.03,23.05,23.03,23.05,8208.0,21.5121,21.5308,21.5121,21.5308,8208.0
2019-02-19 12:00:00,23.05,23.06,23.05,23.06,15164.0,21.5308,21.5402,21.5308,21.5402,15164.0
2019-02-19 12:05:00,23.06,23.06,23.06,23.06,9488.0,21.5402,21.5402,21.5402,21.5402,9488.0
2019-02-19 12:10:00,23.06,23.07,23.06,23.07,12000.0,21.5402,21.5495,21.5402,21.5495,12000.0
2019-02-19 12:15:00,23.07,23.08,23.06,23.06,43056.0,21.5495,21.5588,21.5402,21.5402,43056.0
2019-02-19 12:20:00,23.07,23.07,23.05,23.06,26060.0,21.5495,21.5495,21.5308,21.5402,26060.0
2019-02-19 12:25:00,23.06,23.06,23.05,23.06,20568.0,21.5402,21.5402,21.5308,21.5402,20568.0
2019-02-19 12:30:00,23.05,23.06,23.05,23.06,14800.0,21.5308,21.5402,21.5308,21.5402,14800.0
2019-02-19 12:35:00,23.06,23.07,23.05,23.05,31688.0,21.5402,21.5495,21.5308,21.5308,31688.0
2019-02-19 12:40:00,23.05,23.07,23.05,23.06,31152.0,21.5308,21.5495,21.5308,21.5402,31152.0
2019-02-19 12:45:00,23.07,23.07,23.05,23.06,14800.0,21.5495,21.5495,21.5308,21.5402,14800.0
2019-02-19 12:50:00,23.05,23.07,23.05,23.07,9404.0,21.5308,21.5495,21.5308,21.5495,9404.0
2019-02-19 12:55:00,23.07,23.09,23.07,23.09,17204.0,21.5495,21.5682,21.5495,21.5682,17204.0
2019-02-19 13:00:00,23.09,23.09,23.08,23.08,10800.0,21.5682,21.5682,21.5588,21.5588,10800.0
2019-02-19 13:05:00,23.08,23.08,23.08,23.08,5604.0,21.5588,21.5588,21.5588,21.5588,5604.0
2019-02-19 13:10:00,23.08,23.09,23.08,23.08,7996.0,21.5588,21.5682,21.5588,21.5588,7996.0
2019-02-19 13:15:00,23.09,23.1,23.08,23.1,19840.0,21.5682,21.5775,21.5588,21.5775,19840.0
2019-02-19 13:20:00,23.1,23.1,23.1,23.1,11644.0,21.5775,21.5775,21.5775,21.5775,11644.0
2019-02-19 13:25:00,23.1,23.11,23.1,23.1,14040.0,21.5775,21.5869,21.5775,21.5775,14040.0
2019-02-19 13:30:00,23.1,23.1,23.08,23.09,20368.0,21.5775,21.5775,21.5588,21.5682,20368.0
2019-02-19 13:35:00,23.09,23.1,23.09,23.09,13976.0,21.5682,21.5775,21.5682,21.5682,13976.0
2019-02-19 13:40:00,23.1,23.1,23.1,23.1,12160.0,21.5775,21.5775,21.5775,21.5775,12160.0
2019-02-19 13:45:00,23.1,23.11,23.1,23.11,3200.0,21.5775,21.5869,21.5775,21.5869,3200.0
2019-02-19 13:50:00,23.11,23.12,23.1,23.11,32372.0,21.5869,21.5962,21.5775,21.5869,32372.0
2019-02-19 13:55:00,23.11,23.11,23.1,23.1,11444.0,21.5869,21.5869,21.5775,21.5775,11444.0
2019-02-19 14:00:00,23.1,23.11,23.1,23.11,23656.0,21.5775,21.5869,21.5775,21.5869,23656.0
2019-02-19 14:05:00,23.11,23.11,23.09,23.1,38320.0,21.5869,21.5869,21.5682,21.5775,38320.0
2019-02-19 14:10:00,23.1,23.1,23.09,23.1,15800.0,21.5775,21.5775,21.5682,21.5775,15800.0
2019-02-19 14:15:00,23.1,23.1,23.1,23.1,13992.0,21.5775,21.5775,21.5775,21.5775,13992.0
2019-02-19 14:20:00,23.11,23.13,23.1,23.12,27312.0,21.5869,21.6056,21.5775,21.5962,27312.0
2019-02-19 14:25:00,23.12,23.14,23.12,23.14,23720.0,21.5962,21.6149,21.5962,21.6149,23720.0
2019-02-19 14:30:00,23.14,23.15,23.14,23.15,29096.0,21.6149,21.6242,21.6149,21.6242,29096.0
2019-02-19 14:35:00,23.14,23.16,23.14,23.16,24492.0,21.6149,21.6336,21.6149,21.6336,24492.0
2019-02-19 14:40:00,23.16,23.18,23.16,23.18,43568.0,21.6336,21.6523,21.6336,21.6523,43568.0
2019-02-19 14:45:00,23.18,23.19,23.18,23.18,20292.0,21.6523,21.6616,21.6523,21.6523,20292.0
2019-02-19 14:50:00,23.18,23.21,23.18,23.2,29292.0,21.6523,21.6803,21.6523,21.6709,29292.0
2019-02-19 14:55:00,23.2,23.21,23.2,23.2,48332.0,21.6709,21.6803,21.6709,21.6709,48332.0
2019-02-19 15:00:00,23.2,23.2,23.19,23.19,20284.0,21.6709,21.6709,21.6616,21.6616,20284.0
2019-02-19 15:05:00,23.19,23.2,23.19,23.2,16076.0,21.6616,21.6709,21.6616,21.6709,16076.0
2019-02-19 15:10:00,23.2,23.2,23.19,23.2,28692.0,21.6709,21.6709,21.6616,21.6709,28692.0
2019-02-19 15:15:00,23.2,23.2,23.19,23.19,23696.0,21.6709,21.6709,21.6616,21.6616,23696.0
2019-02-19 15:20:00,23.19,23.19,23.17,23.18,36284.0,21.6616,21.6616,21.6429,21.6523,36284.0
2019-02-19 15:25:00,23.18,23.18,23.17,23.18,28644.0,21.6523,21.6523,21.6429,21.6523,28644.0
2019-02-19 15:30:00,23.18,23.19,23.18,23.19,42844.0,21.6523,21.6616,21.6523,21.6616,42844.0
2019-02-19 15:35:00,23.19,23.21,23.19,23.19,52656.0,21.6616,21.6803,21.6616,21.6616,52656.0
2019-02-19 15:40:00,23.19,23.21,23.18,23.2,64068.0,21.6616,21.6803,21.6523,21.6709,64068.0
2019-02-19 15:45:00,23.21,23.21,23.18,23.18,87188.0,21.6803,21.6803,21.6523,21.6523,87188.0
2019-02-19 15:50:00,23.18,23.18,23.17,23.17,107320.0,21.6523,21.6523,21.6429,21.6429,107320.0
2019-02-19 15:55:00,23.17,23.17,23.11,23.12,236184.0,21.6429,21.6429,21.5869,21.5962,236184.0
2019-02-20 09:30:00,23.16,23.2,23.14,23.18,51864.0,21.6336,21.6709,21.6149,21.6523,51864.0
2019-02-20 09:35:00,23.18,23.2,23.16,23.18,4896.0,21.6523,21.6709,21.6336,21.6523,4896.0
2019-02-20 09:40:00,23.2,23.23,23.2,23.22,99496.0,21.6709,21.699,21.6709,21.6896,99496.0
2019-02-20 09:45:00,23.23,23.27,23.22,23.25,65784.0,21.699,21.7363,21.6896,21.7176,65784.0
2019-02-20 09:50:00,23.25,23.3,23.25,23.26,15328.0,21.7176,21.7643,21.7176,21.727,15328.0
2019-02-20 09:55:00,23.26,23.26,23.25,23.25,14800.0,21.727,21.727,21.7176,21.7176,14800.0
2019-02-20 10:00:00,23.25,23.27,23.23,23.25,48824.0,21.7176,21.7363,21.699,21.7176,48824.0
2019-02-20 10:05:00,23.25,23.26,23.24,23.25,30352.0,21.7176,21.727,21.7083,21.7176,30352.0
2019-02-20 10:10:00,23.25,23.26,23.24,23.25,22360.0,21.7176,21.727,21.7083,21.7176,22360.0
2019-02-20 10:15:00,23.25,23.29,23.25,23.28,21552.0,21.7176,21.755,21.7176,21.7457,21552.0
2019-02-20 10:20:00,23.28,23.28,23.25,23.26,34396.0,21.7457,21.7457,21.7176,21.727,34396.0
2019-02-20 10:25:00,23.25,23.27,23.25,23.27,21952.0,21.7176,21.7363,21.7176,21.7363,21952.0
2019-02-20 10:30:00,23.27,23.27,23.26,23.27,17208.0,21.7363,21.7363,21.727,21.7363,17208.0
2019-02-20 10:35:00,23.27,23.27,23.25,23.25,51684.0,21.7363,21.7363,21.7176,21.7176,51684.0
2019-02-20 10:40:00,23.26,23.27,23.25,23.27,16108.0,21.727,21.7363,21.7176,21.7363,16108.0
2019-02-20 10:45:00,23.27,23.27,23.25,23.27,30332.0,21.7363,21.7363,21.7176,21.7363,30332.0
2019-02-20 10:50:00,23.27,23.27,23.24,23.25,17016.0,21.7363,21.7363,21.7083,21.7176,17016.0
2019-02-20 10:55:00,23.26,23.26,23.24,23.24,18676.0,21.727,21.727,21.7083,21.7083,18676.0
2019-02-20 11:00:00,23.24,23.25,23.24,23.24,18044.0,21.7083,21.7176,21.7083,21.7083,18044.0
2019-02-20 11:05:00,23.24,23.25,23.24,23.24,9636.0,21.7083,21.7176,21.7083,21.7083,9636.0
2019-02-20 11:10:00,23.25,23.27,23.25,23.26,25056.0,21.7176,21.7363,21.7176,21.727,25056.0
2019-02-20 11:15:00,23.26,23.26,23.24,23.25,14480.0,21.727,21.727,21.7083,21.7176,14480.0
2019-02-20 11:20:00,23.25,23.25,23.24,23.25,30428.0,21.7176,21.7176,21.7083,21.7176,30428.0
2019-02-20 11:25:00,23.25,23.26,23.24,23.26,17360.0,21.7176,21.727,21.7083,21.727,17360.0
2019-02-20 11:30:00,23.27,23.28,23.26,23.28,27948.0,21.7363,21.7457,21.727,21.7457,27948.0
2019-02-20 11:35:00,23.27,23.27,23.26,23.27,12656.0,21.7363,21.7363,21.727,21.7363,12656.0
2019-02-20 11:40:00,23.28,23.3,23.28,23.3,27144.0,21.7457,21.7643,21.7457,21.7643,27144.0
2019-02-20 11:45:00,23.3,23.31,23.29,23.31,11912.0,21.7643,21.7737,21.755,21.7737,11912.0
2019-02-20 11:50:00,23.31,23.32,23.31,23.31,23796.0,21.7737,21.783,21.7737,21.7737,23796.0
2019-02-20 11:55:00,23.32,23.32,23.31,23.32,18220.0,21.783,21.783,21.7737,21.783,18220.0
2019-02-20 12:00:00,23.32,23.32,23.31,23.32,28348.0,21.783,21.783,21.7737,21.783,28348.0
2019-02-20 12:05:00,23.32,23.32,23.28,23.29,16412.0,21.783,21.783,21.7457,21.755,16412.0
2019-02-20 12:10:00,23.3,23.31,23.3,23.31,20120.0,21.7643,21.7737,21.7643,21.7737,20120.0
2019-02-20 12:15:00,23.31,23.32,23.31,23.32,20616.0,21.7737,21.783,21.7737,21.783,20616.0
2019-02-20 12:20:00,23.31,23.31,23.29,23.3,17444.0,21.7737,21.7737,21.755,21.7643,17444.0
2019-02-20 12:25:00,23.3,23.3,23.27,23.28,51388.0,21.7643,21.7643,21.7363,21.7457,51388.0
2019-02-20 12:30:00,23.29,23.29,23.28,23.29,23480.0,21.755,21.755,21.7457,21.755,23480.0
2019-02-20 12:35:00,23.28,23.33,23.28,23.33,39208.0,21.7457,21.7924,21.7457,21.7924,39208.0
2019-02-20 12:40:00,23.33,23.34,23.33,23.33,26308.0,21.7924,21.8017,21.7924,21.7924,26308.0
2019-02-20 12:45:00,23.33,23.34,23.29,23.3,149908.0,21.7924,21.8017,21.755,21.7643,149908.0
2019-02-20 12:50:00,23.3,23.32,23.3,23.31,205264.0,21.7643,21.783,21.7643,21.7737,205264.0
2019-02-20 12:55:00,23.3,23.32,23.29,23.32,10608.0,21.7643,21.783,21.755,21.783,10608.0
2019-02-20 13:00:00,23.32,23.34,23.31,23.34,23996.0,21.783,21.8017,21.7737,21.8017,23996.0
2019-02-20 13:05:00,23.34,23.36,23.34,23.36,27280.0,21.8017,21.8204,21.8017,21.8204,27280.0
2019-02-20 13:10:00,23.36,23.37,23.36,23.37,27616.0,21.8204,21.8297,21.8204,21.8297,27616.0
2019-02-20 13:15:00,23.36,23.36,23.35,23.36,18476.0,21.8204,21.8204,21.8111,21.8204,18476.0
2019-02-20 13:20:00,23.36,23.37,23.35,23.37,25696.0,21.8204,21.8297,21.8111,21.8297,25696.0
2019-02-20 13:25:00,23.37,23.39,23.37,23.39,63324.0,21.8297,21.8484,21.8297,21.8484,63324.0
2019-02-20 13:30:00,23.39,23.39,23.37,23.38,48160.0,21.8484,21.8484,21.8297,21.8391,48160.0
2019-02-20 13:35:00,23.38,23.38,23.37,23.38,30464.0,21.8391,21.8391,21.8297,21.8391,30464.0
2019-02-20 13:40:00,23.38,23.39,23.37,23.39,20312.0,21.8391,21.8484,21.8297,21.8484,20312.0
2019-02-20 13:45:00,23.39,23.4,23.38,23.4,24704.0,21.8484,21.8578,21.8391,21.8578,24704.0
2019-02-20 13:50:00,23.4,23.41,23.38,23.41,32832.0,21.8578,21.8671,21.8391,21.8671,32832.0
2019-02-20 13:55:00,23.41,23.41,23.38,23.38,18040.0,21.8671,21.8671,21.8391,21.8391,18040.0
2019-02-20 14:00:00,23.39,23.4,23.35,23.36,34376.0,21.8484,21.8578,21.8111,21.8204,34376.0
2019-02-20 14:05:00,23.36,23.39,23.33,23.34,52628.0,21.8204,21.8484,21.7924,21.8017,52628.0
2019-02-20 14:10:00,23.33,23.34,23.29,23.33,65040.0,21.7924,21.8017,21.755,21.7924,65040.0
2019-02-20 14:15:00,23.32,23.33,23.29,23.29,33608.0,21.783,21.7924,21.755,21.755,33608.0
2019-02-20 14:20:00,23.27,23.28,23.25,23.27,15792.0,21.7363,21.7457,21.7176,21.7363,15792.0
2019-02-20 14:25:00,23.28,23.33,23.27,23.32,76968.0,21.7457,21.7924,21.7363,21.783,76968.0
2019-02-20 14:30:00,23.32,23.37,23.32,23.37,46940.0,21.783,21.8297,21.783,21.8297,46940.0
2019-02-20 14:35:00,23.37,23.38,23.36,23.36,25752.0,21.8297,21.8391,21.8204,21.8204,25752.0
2019-02-20 14:40:00,23.36,23.38,23.35,23.37,28820.0,21.8204,21.8391,21.8111,21.8297,28820.0
2019-02-20 14:45:00,23.38,23.4,23.37,23.38,31984.0,21.8391,21.8578,21.8297,21.8391,31984.0
2019-02-20 14:50:00,23.39,23.41,23.38,23.41,29460.0,21.8484,21.8671,21.8391,21.8671,29460.0
2019-02-20 14:55:00,23.42,23.42,23.39,23.4,37824.0,21.8764,21.8764,21.8484,21.8578,37824.0
2019-02-20 15:00:00,23.4,23.41,23.39,23.39,48216.0,21.8578,21.8671,21.8484,21.8484,48216.0
2019-02-20 15:05:00,23.39,23.41,23.38,23.41,27216.0,21.8484,21.8671,21.8391,21.8671,27216.0
2019-02-20 15:10:00,23.41,23.43,23.4,23.4,36832.0,21.8671,21.8858,21.8578,21.8578,36832.0
2019-02-20 15:15:00,23.4,23.43,23.4,23.42,27736.0,21.8578,21.8858,21.8578,21.8764,27736.0
2019-02-20 15:20:00,23.43,23.43,23.42,23.43,41928.0,21.8858,21.8858,21.8764,21.8858,41928.0
2019-02-20 15:25:00,23.43,23.43,23.41,23.41,40424.0,21.8858,21.8858,21.8671,21.8671,40424.0
2019-02-20 15:30:00,23.41,23.42,23.4,23.41,51960.0,21.8671,21.8764,21.8578,21.8671,51960.0
2019-02-20 15:35:00,23.41,23.42,23.4,23.41,50764.0,21.8671,21.8764,21.8578,21.8671,50764.0
2019-02-20 15:40:00,23.41,23.44,23.41,23.44,117316.0,21.8671,21.8951,21.8671,21.8951,117316.0
2019-02-20 15:45:00,23.44,23.44,23.41,23.42,164336.0,21.8951,21.8951,21.8671,21.8764,164336.0
2019-02-20 15:50:00,23.42,23.42,23.4,23.41,125752.0,21.8764,21.8764,21.8578,21.8671,125752.0
2019-02-20 15:55:00,23.41,23.41,23.36,23.37,224000.0,21.8671,21.8671,21.8204,21.8297,224000.0
2019-02-21 09:30:00,23.33,23.36,23.3,23.32,43424.0,21.7924,21.8204,21.7643,21.783,43424.0
2019-02-21 09:35:00,23.31,23.32,23.29,23.31,10340.0,21.7737,21.783,21.755,21.7737,10340.0
2019-02-21 09:40:00,23.3,23.33,23.29,23.32,17540.0,21.7643,21.7924,21.755,21.783,17540.0
2019-02-21 09:45:00,23.32,23.34,23.3,23.31,27364.0,21.783,21.8017,21.7643,21.7737,27364.0
2019-02-21 09:50:00,23.3,23.35,23.3,23.34,45432.0,21.7643,21.8111,21.7643,21.8017,45432.0
2019-02-21 09:55:00,23.34,23.4,23.33,23.39,31872.0,21.8017,21.8578,21.7924,21.8484,31872.0
2019-02-21 10:00:00,23.39,23.41,23.38,23.41,29040.0,21.8484,21.8671,21.8391,21.8671,29040.0
2019-02-21 10:05:00,23.41,23.41,23.38,23.38,20028.0,21.8671,21.8671,21.8391,21.8391,20028.0
2019-02-21 10:10:00,23.38,23.39,23.36,23.39,20124.0,21.8391,21.8484,21.8204,21.8484,20124.0
2019-02-21 10:15:00,23.38,23.43,23.38,23.43,29760.0,21.8391,21.8858,21.8391,21.8858,29760.0
2019-02-21 10:20:00,23.43,23.45,23.38,23.4,30320.0,21.8858,21.9045,21.8391,21.8578,30320.0
2019-02-21 10:25:00,23.41,23.41,23.37,23.37,11744.0,21.8671,21.8671,21.8297,21.8297,11744.0
2019-02-21 10:30:00,23.38,23.41,23.38,23.41,15200.0,21.8391,21.8671,21.8391,21.8671,15200.0
2019-02-21 10:35:00,23.41,23.41,23.38,23.38,13648.0,21.8671,21.8671,21.8391,21.8391,13648.0
2019-02-21 10:40:00,23.38,23.39,23.38,23.38,27436.0,21.8391,21.8484,21.8391,21.8391,27436.0
2019-02-21 10:45:00,23.4,23.41,23.37,23.38,17536.0,21.8578,21.8671,21.8297,21.8391,17536.0
2019-02-21 10:50:00,23.37,23.37,23.34,23.36,32444.0,21.8297,21.8297,21.8017,21.8204,32444.0
2019-02-21 10:55:00,23.36,23.39,23.34,23.35,56616.0,21.8204,21.8484,21.8017,21.8111,56616.0
2019-02-21 11:00:00,23.35,23.37,23.34,23.37,38400.0,21.8111,21.8297,21.8017,21.8297,38400.0
2019-02-21 11:05:00,23.39,23.39,23.36,23.36,19264.0,21.8484,21.8484,21.8204,21.8204,19264.0
2019-02-21 11:10:00,23.37,23.38,23.36,23.38,23980.0,21.8297,21.8391,21.8204,21.8391,23980.0
2019-02-21 11:15:00,23.38,23.39,23.37,23.38,27004.0,21.8391,21.8484,21.8297,21.8391,27004.0
2019-02-21 11:20:00,23.38,23.38,23.36,23.38,47356.0,21.8391,21.8391,21.8204,21.8391,47356.0
2019-02-21 11:25:00,23.38,23.38,23.36,23.36,37112.0,21.8391,21.8391,21.8204,21.8204,37112.0
2019-02-21 11:30:00,23.36,23.36,23.35,23.36,32008.0,21.8204,21.8204,21.8111,21.8204,32008.0
2019-02-21 11:35:00,23.37,23.39,23.36,23.37,57520.0,21.8297,21.8484,21.8204,21.8297,57520.0
2019-02-21 11:40:00,23.37,23.39,23.37,23.38,16032.0,21.8297,21.8484,21.8297,21.8391,16032.0
2019-02-21 11:45:00,23.38,23.38,23.36,23.37,13632.0,21.8391,21.8391,21.8204,21.8297,13632.0
2019-02-21 11:50:00,23.37,23.39,23.37,23.38,54664.0,21.8297,21.8484,21.8297,21.8391,54664.0
2019-02-21 11:55:00,23.38,23.42,23.38,23.38,46108.0,21.8391,21.8764,21.8391,21.8391,46108.0
2019-02-21 12:00:00,23.39,23.39,23.36,23.37,60788.0,21.8484,21.8484,21.8204,21.8297,60788.0
2019-02-21 12:05:00,23.37,23.38,23.36,23.36,20400.0,21.8297,21.8391,21.8204,21.8204,20400.0
2019-02-21 12:10:00,23.37,23.38,23.36,23.37,11744.0,21.8297,21.8391,21.8204,21.8297,11744.0
2019-02-21 12:15:00,23.36,23.37,23.35,23.36,16224.0,21.8204,21.8297,21.8111,21.8204,16224.0
2019-02-21 12:20:00,23.36,23.37,23.36,23.36,41864.0,21.8204,21.8297,21.8204,21.8204,41864.0
2019-02-21 12:25:00,23.36,23.37,23.36,23.36,17600.0,21.8204,21.8297,21.8204,21.8204,17600.0
2019-02-21 12:30:00,23.36,23.41,23.36,23.4,34552.0,21.8204,21.8671,21.8204,21.8578,34552.0
2019-02-21 12:35:00,23.41,23.41,23.39,23.4,22736.0,21.8671,21.8671,21.8484,21.8578,22736.0
2019-02-21 12:40:00,23.4,23.42,23.39,23.39,16916.0,21.8578,21.8764,21.8484,21.8484,16916.0
2019-02-21 12:45:00,23.39,23.4,23.39,23.39,19680.0,21.8484,21.8578,21.8484,21.8484,19680.0
2019-02-21 12:50:00,23.39,23.4,23.39,23.39,18164.0,21.8484,21.8578,21.8484,21.8484,18164.0
2019-02-21 12:55:00,23.4,23.4,23.39,23.39,14464.0,21.8578,21.8578,21.8484,21.8484,14464.0
2019-02-21 13:00:00,23.39,23.4,23.38,23.38,17600.0,21.8484,21.8578,21.8391,21.8391,17600.0
2019-02-21 13:05:00,23.38,23.39,23.38,23.38,8800.0,21.8391,21.8484,21.8391,21.8391,8800.0
2019-02-21 13:10:00,23.38,23.4,23.38,23.39,18756.0,21.8391,21.8578,21.8391,21.8484,18756.0
2019-02-21 13:15:00,23.39,23.39,23.38,23.38,15992.0,21.8484,21.8484,21.8391,21.8391,15992.0
2019-02-21 13:20:00,23.38,23.39,23.38,23.38,17716.0,21.8391,21.8484,21.8391,21.8391,17716.0
2019-02-21 13:25:00,23.38,23.39,23.36,23.37,23020.0,21.8391,21.8484,21.8204,21.8297,23020.0
2019-02-21 13:30:00,23.38,23.38,23.37,23.38,9224.0,21.8391,21.8391,21.8297,21.8391,9224.0
2019-02-21 13:35:00,23.38,23.39,23.38,23.38,22472.0,21.8391,21.8484,21.8391,21.8391,22472.0
2019-02-21 13:40:00,23.38,23.38,23.37,23.37,12976.0,21.8391,21.8391,21.8297,21.8297,12976.0
2019-02-21 13:45:00,23.37,23.38,23.37,23.38,18204.0,21.8297,21.8391,21.8297,21.8391,18204.0
2019-02-21 13:50:00,23.38,23.38,23.37,23.38,28024.0,21.8391,21.8391,21.8297,21.8391,28024.0
2019-02-21 13:55:00,23.38,23.38,23.37,23.38,16604.0,21.8391,21.8391,21.8297,21.8391,16604.0
2019-02-21 14:00:00,23.38,23.39,23.38,23.39,21948.0,21.8391,21.8484,21.8391,21.8484,21948.0
2019-02-21 14:05:00,23.39,23.39,23.38,23.38,13208.0,21.8484,21.8484,21.8391,21.8391,13208.0
2019-02-21 14:10:00,23.38,23.38,23.37,23.37,21260.0,21.8391,21.8391,21.8297,21.8297,21260.0
2019-02-21 14:15:00,23.37,23.37,23.36,23.36,16112.0,21.8297,21.8297,21.8204,21.8204,16112.0
2019-02-21 14:20:00,23.36,23.36,23.34,23.34,22628.0,21.8204,21.8204,21.8017,21.8017,22628.0
2019-02-21 14:25:00,23.34,23.35,23.34,23.34,22292.0,21.8017,21.8111,21.8017,21.8017,22292.0
2019-02-21 14:30:00,23.34,23.35,23.34,23.34,16152.0,21.8017,21.8111,21.8017,21.8017,16152.0
2019-02-21 14:35:00,23.34,23.35,23.34,23.34,26376.0,21.8017,21.8111,21.8017,21.8017,26376.0
2019-02-21 14:40:00,23.34,23.35,23.34,23.35,36640.0,21.8017,21.8111,21.8017,21.8111,36640.0
2019-02-21 14:45:00,23.35,23.35,23.31,23.32,34736.0,21.8111,21.8111,21.7737,21.783,34736.0
2019-02-21 14:50:00,23.32,23.32,23.27,23.27,48300.0,21.783,21.783,21.7363,21.7363,48300.0
2019-02-21 14:55:00,23.27,23.28,23.26,23.27,35672.0,21.7363,21.7457,21.727,21.7363,35672.0
2019-02-21 15:00:00,23.27,23.29,23.26,23.27,38968.0,21.7363,21.755,21.727,21.7363,38968.0
2019-02-21 15:05:00,23.28,23.3,23.27,23.3,68632.0,21.7457,21.7643,21.7363,21.7643,68632.0
2019-02-21 15:10:00,23.3,23.3,23.29,23.29,61016.0,21.7643,21.7643,21.755,21.755,61016.0
2019-02-21 15:15:00,23.29,23.3,23.29,23.29,43904.0,21.755,21.7643,21.755,21.755,43904.0
2019-02-21 15:20:00,23.29,23.3,23.28,23.28,60776.0,21.755,21.7643,21.7457,21.7457,60776.0
2019-02-21 15:25:00,23.28,23.29,23.28,23.28,59348.0,21.7457,21.755,21.7457,21.7457,59348.0
2019-02-21 15:30:00,23.28,23.29,23.25,23.27,81672.0,21.7457,21.755,21.7176,21.7363,81672.0
2019-02-21 15:35:00,23.27,23.28,23.25,23.28,72588.0,21.7363,21.7457,21.7176,21.7457,72588.0
2019-02-21 15:40:00,23.28,23.29,23.27,23.28,90548.0,21.7457,21.755,21.7363,21.7457,90548.0
2019-02-21 15:45:00,23.28,23.31,23.28,23.31,104512.0,21.7457,21.7737,21.7457,21.7737,104512.0
2019-02-21 15:50:00,23.31,23.32,23.3,23.31,101408.0,21.7737,21.783,21.7643,21.7737,101408.0
2019-02-21 15:55:00,23.31,23.34,23.31,23.33,182104.0,21.7737,21.8017,21.7737,21.7924,182104.0
2019-02-22 09:30:00,23.47,23.48,23.41,23.45,57280.0,21.9231,21.9325,21.8671,21.9045,57280.0
2019-02-22 09:35:00,23.45,23.46,23.43,23.44,9200.0,21.9045,21.9138,21.8858,21.8951,9200.0
2019-02-22 09:40:00,23.46,23.47,23.44,23.45,11200.0,21.9138,21.9231,21.8951,21.9045,11200.0
2019-02-22 09:45:00,23.46,23.54,23.46,23.48,95120.0,21.9138,21.9885,21.9138,21.9325,95120.0
2019-02-22 09:50:00,23.47,23.52,23.47,23.51,13200.0,21.9231,21.9698,21.9231,21.9605,13200.0
2019-02-22 09:55:00,23.52,23.52,23.5,23.52,12620.0,21.9698,21.9698,21.9512,21.9698,12620.0
2019-02-22 10:00:00,23.52,23.53,23.51,23.52,6228.0,21.9698,21.9792,21.9605,21.9698,6228.0
2019-02-22 10:05:00,23.51,23.54,23.51,23.53,20556.0,21.9605,21.9885,21.9605,21.9792,20556.0
2019-02-22 10:10:00,23.53,23.56,23.53,23.54,13848.0,21.9792,22.0072,21.9792,21.9885,13848.0
2019-02-22 10:15:00,23.55,23.58,23.55,23.56,35232.0,21.9979,22.0259,21.9979,22.0072,35232.0
2019-02-22 10:20:00,23.56,23.58,23.56,23.58,11200.0,22.0072,22.0259,22.0072,22.0259,11200.0
2019-02-22 10:25:00,23.59,23.59,23.56,23.57,20300.0,22.0352,22.0352,22.0072,22.0166,20300.0
2019-02-22 10:30:00,23.58,23.59,23.56,23.56,15392.0,22.0259,22.0352,22.0072,22.0072,15392.0
2019-02-22 10:35:00,23.56,23.56,23.54,23.55,32376.0,22.0072,22.0072,21.9885,21.9979,32376.0
2019-02-22 10:40:00,23.55,23.57,23.55,23.57,12444.0,21.9979,22.0166,21.9979,22.0166,12444.0
2019-02-22 10:45:00,23.57,23.61,23.57,23.6,24920.0,22.0166,22.0539,22.0166,22.0446,24920.0
2019-02-22 10:50:00,23.59,23.63,23.59,23.61,28012.0,22.0352,22.0726,22.0352,22.0539,28012.0
2019-02-22 10:55:00,23.62,23.64,23.62,23.64,19464.0,22.0633,22.0819,22.0633,22.0819,19464.0
2019-02-22 11:00:00,23.63,23.63,23.6,23.61,20404.0,22.0726,22.0726,22.0446,22.0539,20404.0
2019-02-22 11:05:00,23.6,23.63,23.6,23.63,14800.0,22.0446,22.0726,22.0446,22.0726,14800.0
2019-02-22 11:10:00,23.63,23.65,23.62,23.64,17400.0,22.0726,22.0913,22.0633,22.0819,17400.0
2019-02-22 11:15:00,23.64,23.67,23.64,23.67,30892.0,22.0819,22.11,22.0819,22.11,30892.0
2019-02-22 11:20:00,23.66,23.67,23.66,23.67,15604.0,22.1006,22.11,22.1006,22.11,15604.0
2019-02-22 11:25:00,23.67,23.68,23.65,23.67,17600.0,22.11,22.1193,22.0913,22.11,17600.0
2019-02-22 11:30:00,23.67,23.68,23.66,23.66,20688.0,22.11,22.1193,22.1006,22.1006,20688.0
2019-02-22 11:35:00,23.65,23.69,23.65,23.69,36388.0,22.0913,22.1286,22.0913,22.1286,36388.0
2019-02-22 11:40:00,23.69,23.69,23.66,23.66,41120.0,22.1286,22.1286,22.1006,22.1006,41120.0
2019-02-22 11:45:00,23.67,23.67,23.64,23.64,32608.0,22.11,22.11,22.0819,22.0819,32608.0
2019-02-22 11:50:00,23.64,23.65,23.63,23.64,14292.0,22.0819,22.0913,22.0726,22.0819,14292.0
2019-02-22 11:55:00,23.64,23.67,23.64,23.67,29176.0,22.0819,22.11,22.0819,22.11,29176.0
2019-02-22 12:00:00,23.66,23.68,23.65,23.68,17500.0,22.1006,22.1193,22.0913,22.1193,17500.0
2019-02-22 12:05:00,23.68,23.68,23.65,23.65,44736.0,22.1193,22.1193,22.0913,22.0913,44736.0
2019-02-22 12:10:00,23.65,23.65,23.64,23.64,12024.0,22.0913,22.0913,22.0819,22.0819,12024.0
2019-02-22 12:15:00,23.63,23.64,23.62,23.62,17300.0,22.0726,22.0819,22.0633,22.0633,17300.0
2019-02-22 12:20:00,23.62,23.63,23.62,23.63,10000.0,22.0633,22.0726,22.0633,22.0726,10000.0
2019-02-22 12:25:00,23.63,23.63,23.62,23.62,10976.0,22.0726,22.0726,22.0633,22.0633,10976.0
2019-02-22 12:30:00,23.62,23.63,23.62,23.63,16028.0,22.0633,22.0726,22.0633,22.0726,16028.0
2019-02-22 12:35:00,23.63,23.63,23.61,23.62,22000.0,22.0726,22.0726,22.0539,22.0633,22000.0
2019-02-22 12:40:00,23.62,23.62,23.61,23.61,38140.0,22.0633,22.0633,22.0539,22.0539,38140.0
2019-02-22 12:45:00,23.61,23.62,23.61,23.62,14800.0,22.0539,22.0633,22.0539,22.0633,14800.0
2019-02-22 12:50:00,23.61,23.63,23.61,23.62,30792.0,22.0539,22.0726,22.0539,22.0633,30792.0
2019-02-22 12:55:00,23.63,23.63,23.61,23.61,35824.0,22.0726,22.0726,22.0539,22.0539,35824.0
2019-02-22 13:00:00,23.61,23.61,23.57,23.58,36148.0,22.0539,22.0539,22.0166,22.0259,36148.0
2019-02-22 13:05:00,23.58,23.58,23.54,23.56,68760.0,22.0259,22.0259,21.9885,22.0072,68760.0
2019-02-22 13:10:00,23.56,23.56,23.53,23.53,21680.0,22.0072,22.0072,21.9792,21.9792,21680.0
2019-02-22 13:15:00,23.54,23.55,23.53,23.55,25648.0,21.9885,21.9979,21.9792,21.9979,25648.0
2019-02-22 13:20:00,23.55,23.56,23.55,23.56,22716.0,21.9979,22.0072,21.9979,22.0072,22716.0
2019-02-22 13:25:00,23.56,23.56,23.55,23.56,32428.0,22.0072,22.0072,21.9979,22.0072,32428.0
2019-02-22 13:30:00,23.57,23.58,23.56,23.56,29576.0,22.0166,22.0259,22.0072,22.0072,29576.0
2019-02-22 13:35:00,23.56,23.57,23.56,23.57,16808.0,22.0072,22.0166,22.0072,22.0166,16808.0
2019-02-22 13:40:00,23.57,23.57,23.55,23.55,23600.0,22.0166,22.0166,21.9979,21.9979,23600.0
2019-02-22 13:45:00,23.54,23.56,23.54,23.56,29540.0,21.9885,22.0072,21.9885,22.0072,29540.0
2019-02-22 13:50:00,23.56,23.57,23.56,23.56,20164.0,22.0072,22.0166,22.0072,22.0072,20164.0
2019-02-22 13:55:00,23.56,23.56,23.55,23.56,32184.0,22.0072,22.0072,21.9979,22.0072,32184.0
2019-02-22 14:00:00,23.56,23.56,23.54,23.55,41456.0,22.0072,22.0072,21.9885,21.9979,41456.0
2019-02-22 14:05:00,23.54,23.55,23.53,23.55,49880.0,21.9885,21.9979,21.9792,21.9979,49880.0
2019-02-22 14:10:00,23.55,23.57,23.54,23.57,61164.0,21.9979,22.0166,21.9885,22.0166,61164.0
2019-02-22 14:15:00,23.56,23.57,23.54,23.54,61292.0,22.0072,22.0166,21.9885,21.9885,61292.0
2019-02-22 14:20:00,23.54,23.54,23.52,23.52,33336.0,21.9885,21.9885,21.9698,21.9698,33336.0
2019-02-22 14:25:00,23.52,23.53,23.51,23.52,39996.0,21.9698,21.9792,21.9605,21.9698,39996.0
2019-02-22 14:30:00,23.52,23.54,23.52,23.53,35972.0,21.9698,21.9885,21.9698,21.9792,35972.0
2019-02-22 14:35:00,23.53,23.53,23.48,23.49,45184.0,21.9792,21.9792,21.9325,21.9418,45184.0
2019-02-22 14:40:00,23.47,23.49,23.46,23.48,40208.0,21.9231,21.9418,21.9138,21.9325,40208.0
2019-02-22 14:45:00,23.48,23.51,23.47,23.49,36568.0,21.9325,21.9605,21.9231,21.9418,36568.0
2019-02-22 14:50:00,23.49,23.52,23.49,23.5,30968.0,21.9418,21.9698,21.9418,21.9512,30968.0
2019-02-22 14:55:00,23.5,23.51,23.5,23.5,25992.0,21.9512,21.9605,21.9512,21.9512,25992.0
2019-02-22 15:00:00,23.5,23.53,23.5,23.52,28088.0,21.9512,21.9792,21.9512,21.9698,28088.0
2019-02-22 15:05:00,23.53,23.54,23.52,23.54,28736.0,21.9792,21.9885,21.9698,21.9885,28736.0
2019-02-22 15:10:00,23.55,23.56,23.55,23.56,31836.0,21.9979,22.0072,21.9979,22.0072,31836.0
2019-02-22 15:15:00,23.55,23.56,23.55,23.56,37568.0,21.9979,22.0072,21.9979,22.0072,37568.0
2019-02-22 15:20:00,23.55,23.57,23.55,23.56,42696.0,21.9979,22.0166,21.9979,22.0072,42696.0
2019-02-22 15:25:00,23.56,23.58,23.56,23.58,41996.0,22.0072,22.0259,22.0072,22.0259,41996.0
2019-02-22 15:30:00,23.58,23.58,23.55,23.55,47820.0,22.0259,22.0259,21.9979,21.9979,47820.0
2019-02-22 15:35:00,23.55,23.56,23.54,23.55,40056.0,21.9979,22.0072,21.9885,21.9979,40056.0
2019-02-22 15:40:00,23.55,23.57,23.55,23.57,56840.0,21.9979,22.0166,21.9979,22.0166,56840.0
2019-02-22 15:45:00,23.57,23.58,23.57,23.57,68016.0,22.0166,22.0259,22.0166,22.0166,68016.0
2019-02-22 15:50:00,23.57,23.58,23.56,23.57,114216.0,22.0166,22.0259,22.0072,22.0166,114216.0
2019-02-22 15:55:00,23.57,23.6,23.57,23.59,230168.0,22.0166,22.0446,22.0166,22.0352,230168.0
2019-02-25 09:30:00,23.7,23.72,23.67,23.72,75280.0,22.138,22.1567,22.11,22.1567,75280.0
2019-02-25 09:35:00,23.71,23.73,23.7,23.73,16524.0,22.1473,22.166,22.138,22.166,16524.0
2019-02-25 09:40:00,23.74,23.74,23.71,23.73,16064.0,22.1753,22.1753,22.1473,22.166,16064.0
2019-02-25 09:45:00,23.75,23.75,23.72,23.73,33712.0,22.1847,22.1847,22.1567,22.166,33712.0
2019-02-25 09:50:00,23.73,23.74,23.72,23.72,14400.0,22.166,22.1753,22.1567,22.1567,14400.0
2019-02-25 09:55:00,23.72,23.73,23.71,23.72,15420.0,22.1567,22.166,22.1473,22.1567,15420.0
2019-02-25 10:00:00,23.73,23.73,23.72,23.73,22120.0,22.166,22.166,22.1567,22.166,22120.0
2019-02-25 10:05:00,23.73,23.74,23.73,23.73,19492.0,22.166,22.1753,22.166,22.166,19492.0
2019-02-25 10:10:00,23.73,23.82,23.73,23.79,358596.0,22.166,22.2501,22.166,22.2221,358596.0
2019-02-25 10:15:00,23.8,23.84,23.79,23.81,79008.0,22.2314,22.2688,22.2221,22.2407,79008.0
2019-02-25 10:20:00,23.82,23.85,23.78,23.79,77360.0,22.2501,22.2781,22.2127,22.2221,77360.0
2019-02-25 10:25:00,23.79,23.8,23.75,23.77,119576.0,22.2221,22.2314,22.1847,22.2034,119576.0
2019-02-25 10:30:00,23.76,23.79,23.76,23.78,22752.0,22.194,22.2221,22.194,22.2127,22752.0
2019-02-25 10:35:00,23.78,23.8,23.78,23.8,69052.0,22.2127,22.2314,22.2127,22.2314,69052.0
2019-02-25 10:40:00,23.8,23.81,23.77,23.77,49748.0,22.2314,22.2407,22.2034,22.2034,49748.0
2019-02-25 10:45:00,23.78,23.79,23.77,23.79,15728.0,22.2127,22.2221,22.2034,22.2221,15728.0
2019-02-25 10:50:00,23.8,23.82,23.8,23.82,36512.0,22.2314,22.2501,22.2314,22.2501,36512.0
2019-02-25 10:55:00,23.82,23.82,23.8,23.8,42888.0,22.2501,22.2501,22.2314,22.2314,42888.0
2019-02-25 11:00:00,23.8,23.82,23.8,23.81,13000.0,22.2314,22.2501,22.2314,22.2407,13000.0
2019-02-25 11:05:00,23.81,23.81,23.78,23.79,22020.0,22.2407,22.2407,22.2127,22.2221,22020.0
2019-02-25 11:10:00,23.79,23.8,23.78,23.8,24800.0,22.2221,22.2314,22.2127,22.2314,24800.0
2019-02-25 11:15:00,23.81,23.81,23.78,23.79,83356.0,22.2407,22.2407,22.2127,22.2221,83356.0
2019-02-25 11:20:00,23.79,23.8,23.79,23.79,14400.0,22.2221,22.2314,22.2221,22.2221,14400.0
2019-02-25 11:25:00,23.79,23.79,23.78,23.78,22616.0,22.2221,22.2221,22.2127,22.2127,22616.0
2019-02-25 11:30:00,23.78,23.81,23.77,23.8,17720.0,22.2127,22.2407,22.2034,22.2314,17720.0
2019-02-25 11:35:00,23.8,23.81,23.79,23.81,19564.0,22.2314,22.2407,22.2221,22.2407,19564.0
2019-02-25 11:40:00,23.8,23.83,23.79,23.82,61368.0,22.2314,22.2594,22.2221,22.2501,61368.0
2019-02-25 11:45:00,23.82,23.83,23.81,23.83,23256.0,22.2501,22.2594,22.2407,22.2594,23256.0
2019-02-25 11:50:00,23.84,23.84,23.82,23.82,13916.0,22.2688,22.2688,22.2501,22.2501,13916.0
2019-02-25 11:55:00,23.82,23.82,23.8,23.81,29248.0,22.2501,22.2501,22.2314,22.2407,29248.0
2019-02-25 12:00:00,23.81,23.83,23.8,23.82,20796.0,22.2407,22.2594,22.2314,22.2501,20796.0
2019-02-25 12:05:00,23.83,23.83,23.81,23.81,15508.0,22.2594,22.2594,22.2407,22.2407,15508.0
2019-02-25 12:10:00,23.81,23.81,23.79,23.79,16000.0,22.2407,22.2407,22.2221,22.2221,16000.0
2019-02-25 12:15:00,23.79,23.8,23.78,23.79,18932.0,22.2221,22.2314,22.2127,22.2221,18932.0
2019-02-25 12:20:00,23.79,23.79,23.75,23.76,34580.0,22.2221,22.2221,22.1847,22.194,34580.0
2019-02-25 12:25:00,23.76,23.77,23.75,23.76,22208.0,22.194,22.2034,22.1847,22.194,22208.0
2019-02-25 12:30:00,23.76,23.77,23.75,23.77,14912.0,22.194,22.2034,22.1847,22.2034,14912.0
2019-02-25 12:35:00,23.77,23.77,23.75,23.76,15800.0,22.2034,22.2034,22.1847,22.194,15800.0
2019-02-25 12:40:00,23.76,23.78,23.76,23.78,14032.0,22.194,22.2127,22.194,22.2127,14032.0
2019-02-25 12:45:00,23.77,23.78,23.76,23.77,10344.0,22.2034,22.2127,22.194,22.2034,10344.0
2019-02-25 12:50:00,23.77,23.78,23.75,23.75,13788.0,22.2034,22.2127,22.1847,22.1847,13788.0
2019-02-25 12:55:00,23.75,23.76,23.73,23.75,44492.0,22.1847,22.194,22.166,22.1847,44492.0
2019-02-25 13:00:00,23.76,23.78,23.76,23.78,11096.0,22.194,22.2127,22.194,22.2127,11096.0
2019-02-25 13:05:00,23.77,23.78,23.77,23.77,8000.0,22.2034,22.2127,22.2034,22.2034,8000.0
2019-02-25 13:10:00,23.78,23.78,23.77,23.78,11800.0,22.2127,22.2127,22.2034,22.2127,11800.0
2019-02-25 13:15:00,23.77,23.78,23.77,23.78,13900.0,22.2034,22.2127,22.2034,22.2127,13900.0
2019-02-25 13:20:00,23.77,23.78,23.77,23.77,14036.0,22.2034,22.2127,22.2034,22.2034,14036.0
2019-02-25 13:25:00,23.77,23.77,23.76,23.77,5668.0,22.2034,22.2034,22.194,22.2034,5668.0
2019-02-25 13:30:00,23.77,23.77,23.75,23.75,43996.0,22.2034,22.2034,22.1847,22.1847,43996.0
2019-02-25 13:35:00,23.75,23.75,23.74,23.75,13200.0,22.1847,22.1847,22.1753,22.1847,13200.0
2019-02-25 13:40:00,23.75,23.78,23.75,23.77,11600.0,22.1847,22.2127,22.1847,22.2034,11600.0
2019-02-25 13:45:00,23.77,23.78,23.76,23.77,12360.0,22.2034,22.2127,22.194,22.2034,12360.0
2019-02-25 13:50:00,23.78,23.79,23.77,23.77,15708.0,22.2127,22.2221,22.2034,22.2034,15708.0
2019-02-25 13:55:00,23.77,23.77,23.76,23.77,19884.0,22.2034,22.2034,22.194,22.2034,19884.0
2019-02-25 14:00:00,23.77,23.78,23.76,23.77,13536.0,22.2034,22.2127,22.194,22.2034,13536.0
2019-02-25 14:05:00,23.78,23.8,23.78,23.8,17760.0,22.2127,22.2314,22.2127,22.2314,17760.0
2019-02-25 14:10:00,23.8,23.81,23.79,23.81,22800.0,22.2314,22.2407,22.2221,22.2407,22800.0
2019-02-25 14:15:00,23.8,23.82,23.8,23.8,34872.0,22.2314,22.2501,22.2314,22.2314,34872.0
2019-02-25 14:20:00,23.8,23.81,23.8,23.81,15508.0,22.2314,22.2407,22.2314,22.2407,15508.0
2019-02-25 14:25:00,23.81,23.81,23.79,23.79,41976.0,22.2407,22.2407,22.2221,22.2221,41976.0
2019-02-25 14:30:00,23.8,23.8,23.78,23.78,21268.0,22.2314,22.2314,22.2127,22.2127,21268.0
2019-02-25 14:35:00,23.78,23.8,23.78,23.79,21700.0,22.2127,22.2314,22.2127,22.2221,21700.0
2019-02-25 14:40:00,23.79,23.81,23.79,23.81,29636.0,22.2221,22.2407,22.2221,22.2407,29636.0
2019-02-25 14:45:00,23.81,23.81,23.8,23.8,32804.0,22.2407,22.2407,22.2314,22.2314,32804.0
2019-02-25 14:50:00,23.79,23.79,23.77,23.77,39820.0,22.2221,22.2221,22.2034,22.2034,39820.0
2019-02-25 14:55:00,23.77,23.78,23.76,23.78,33412.0,22.2034,22.2127,22.194,22.2127,33412.0
2019-02-25 15:00:00,23.78,23.78,23.76,23.77,35160.0,22.2127,22.2127,22.194,22.2034,35160.0
2019-02-25 15:05:00,23.77,23.77,23.75,23.76,23200.0,22.2034,22.2034,22.1847,22.194,23200.0
2019-02-25 15:10:00,23.77,23.78,23.75,23.77,27860.0,22.2034,22.2127,22.1847,22.2034,27860.0
2019-02-25 15:15:00,23.78,23.78,23.77,23.77,33012.0,22.2127,22.2127,22.2034,22.2034,33012.0
2019-02-25 15:20:00,23.77,23.77,23.77,23.77,30344.0,22.2034,22.2034,22.2034,22.2034,30344.0
2019-02-25 15:25:00,23.77,23.77,23.75,23.75,40572.0,22.2034,22.2034,22.1847,22.1847,40572.0
2019-02-25 15:30:00,23.75,23.79,23.75,23.79,47336.0,22.1847,22.2221,22.1847,22.2221,47336.0
2019-02-25 15:35:00,23.78,23.78,23.77,23.77,53748.0,22.2127,22.2127,22.2034,22.2034,53748.0
2019-02-25 15:40:00,23.78,23.79,23.77,23.78,60224.0,22.2127,22.2221,22.2034,22.2127,60224.0
2019-02-25 15:45:00,23.78,23.78,23.76,23.76,103436.0,22.2127,22.2127,22.194,22.194,103436.0
2019-02-25 15:50:00,23.76,23.76,23.75,23.76,125280.0,22.194,22.194,22.1847,22.194,125280.0
2019-02-25 15:55:00,23.76,23.81,23.75,23.78,394084.0,22.194,22.2407,22.1847,22.2127,394084.0
2019-02-26 09:30:00,23.68,23.78,23.68,23.78,76040.0,22.1193,22.2127,22.1193,22.2127,76040.0
2019-02-26 09:35:00,23.78,23.8,23.77,23.78,27392.0,22.2127,22.2314,22.2034,22.2127,27392.0
2019-02-26 09:40:00,23.77,23.77,23.74,23.75,39364.0,22.2034,22.2034,22.1753,22.1847,39364.0
2019-02-26 09:45:00,23.73,23.77,23.73,23.77,51644.0,22.166,22.2034,22.166,22.2034,51644.0
2019-02-26 09:50:00,23.77,23.79,23.76,23.78,24308.0,22.2034,22.2221,22.194,22.2127,24308.0
2019-02-26 09:55:00,23.78,23.78,23.75,23.76,19448.0,22.2127,22.2127,22.1847,22.194,19448.0
2019-02-26 10:00:00,23.75,23.81,23.75,23.81,22620.0,22.1847,22.2407,22.1847,22.2407,22620.0
2019-02-26 10:05:00,23.8,23.82,23.79,23.79,35684.0,22.2314,22.2501,22.2221,22.2221,35684.0
2019-02-26 10:10:00,23.79,23.81,23.79,23.81,27144.0,22.2221,22.2407,22.2221,22.2407,27144.0
2019-02-26 10:15:00,23.81,23.83,23.78,23.78,14836.0,22.2407,22.2594,22.2127,22.2127,14836.0
2019-02-26 10:20:00,23.78,23.79,23.77,23.78,17692.0,22.2127,22.2221,22.2034,22.2127,17692.0
2019-02-26 10:25:00,23.78,23.79,23.75,23.75,35172.0,22.2127,22.2221,22.1847,22.1847,35172.0
2019-02-26 10:30:00,23.75,23.77,23.75,23.77,18048.0,22.1847,22.2034,22.1847,22.2034,18048.0
2019-02-26 10:35:00,23.78,23.78,23.77,23.77,14736.0,22.2127,22.2127,22.2034,22.2034,14736.0
2019-02-26 10:40:00,23.77,23.78,23.76,23.76,30320.0,22.2034,22.2127,22.194,22.194,30320.0
2019-02-26 10:45:00,23.75,23.77,23.75,23.75,21244.0,22.1847,22.2034,22.1847,22.1847,21244.0
2019-02-26 10:50:00,23.75,23.75,23.74,23.75,33592.0,22.1847,22.1847,22.1753,22.1847,33592.0
2019-02-26 10:55:00,23.75,23.75,23.74,23.75,28260.0,22.1847,22.1847,22.1753,22.1847,28260.0
2019-02-26 11:00:00,23.74,23.75,23.74,23.74,64852.0,22.1753,22.1847,22.1753,22.1753,64852.0
2019-02-26 11:05:00,23.75,23.77,23.74,23.75,30040.0,22.1847,22.2034,22.1753,22.1847,30040.0
2019-02-26 11:10:00,23.76,23.78,23.76,23.78,18504.0,22.194,22.2127,22.194,22.2127,18504.0
2019-02-26 11:15:00,23.8,23.81,23.79,23.79,16140.0,22.2314,22.2407,22.2221,22.2221,16140.0
2019-02-26 11:20:00,23.79,23.79,23.77,23.78,15032.0,22.2221,22.2221,22.2034,22.2127,15032.0
2019-02-26 11:25:00,23.78,23.8,23.77,23.8,14400.0,22.2127,22.2314,22.2034,22.2314,14400.0
2019-02-26 11:30:00,23.79,23.8,23.76,23.76,38728.0,22.2221,22.2314,22.194,22.194,38728.0
2019-02-26 11:35:00,23.76,23.76,23.75,23.75,24972.0,22.194,22.194,22.1847,22.1847,24972.0
2019-02-26 11:40:00,23.76,23.76,23.74,23.75,109988.0,22.194,22.194,22.1753,22.1847,109988.0
2019-02-26 11:45:00,23.75,23.77,23.75,23.77,19328.0,22.1847,22.2034,22.1847,22.2034,19328.0
2019-02-26 11:50:00,23.77,23.78,23.76,23.77,18332.0,22.2034,22.2127,22.194,22.2034,18332.0
2019-02-26 11:55:00,23.77,23.77,23.75,23.76,11844.0,22.2034,22.2034,22.1847,22.194,11844.0
2019-02-26 12:00:00,23.76,23.77,23.76,23.77,17424.0,22.194,22.2034,22.194,22.2034,17424.0
2019-02-26 12:05:00,23.77,23.77,23.76,23.77,15940.0,22.2034,22.2034,22.194,22.2034,15940.0
2019-02-26 12:10:00,23.76,23.78,23.76,23.77,7420.0,22.194,22.2127,22.194,22.2034,7420.0
2019-02-26 12:15:00,23.78,23.78,23.78,23.78,5728.0,22.2127,22.2127,22.2127,22.2127,5728.0
2019-02-26 12:20:00,23.79,23.79,23.78,23.79,24256.0,22.2221,22.2221,22.2127,22.2221,24256.0
2019-02-26 12:25:00,23.79,23.79,23.74,23.75,54836.0,22.2221,22.2221,22.1753,22.1847,54836.0
2019-02-26 12:30:00,23.75,23.75,23.73,23.73,64392.0,22.1847,22.1847,22.166,22.166,64392.0
2019-02-26 12:35:00,23.73,23.73,23.7,23.7,36408.0,22.166,22.166,22.138,22.138,36408.0
2019-02-26 12:40:00,23.71,23.71,23.71,23.71,25996.0,22.1473,22.1473,22.1473,22.1473,25996.0
2019-02-26 12:45:00,23.71,23.72,23.67,23.68,35752.0,22.1473,22.1567,22.11,22.1193,35752.0
2019-02-26 12:50:00,23.67,23.68,23.65,23.66,21416.0,22.11,22.1193,22.0913,22.1006,21416.0
2019-02-26 12:55:00,23.66,23.66,23.64,23.64,15924.0,22.1006,22.1006,22.0819,22.0819,15924.0
2019-02-26 13:00:00,23.64,23.65,23.61,23.61,54628.0,22.0819,22.0913,22.0539,22.0539,54628.0
2019-02-26 13:05:00,23.61,23.61,23.59,23.6,40748.0,22.0539,22.0539,22.0352,22.0446,40748.0
2019-02-26 13:10:00,23.6,23.61,23.59,23.61,16536.0,22.0446,22.0539,22.0352,22.0539,16536.0
2019-02-26 13:15:00,23.61,23.63,23.61,23.62,30576.0,22.0539,22.0726,22.0539,22.0633,30576.0
2019-02-26 13:20:00,23.62,23.63,23.61,23.61,42268.0,22.0633,22.0726,22.0539,22.0539,42268.0
2019-02-26 13:25:00,23.61,23.61,23.6,23.6,21416.0,22.0539,22.0539,22.0446,22.0446,21416.0
2019-02-26 13:30:00,23.6,23.6,23.57,23.57,34984.0,22.0446,22.0446,22.0166,22.0166,34984.0
2019-02-26 13:35:00,23.58,23.58,23.55,23.55,48916.0,22.0259,22.0259,21.9979,21.9979,48916.0
2019-02-26 13:40:00,23.55,23.58,23.55,23.58,18848.0,21.9979,22.0259,21.9979,22.0259,18848.0
2019-02-26 13:45:00,23.59,23.59,23.59,23.59,7600.0,22.0352,22.0352,22.0352,22.0352,7600.0
2019-02-26 13:50:00,23.59,23.59,23.56,23.57,38500.0,22.0352,22.0352,22.0072,22.0166,38500.0
2019-02-26 13:55:00,23.57,23.58,23.55,23.55,82120.0,22.0166,22.0259,21.9979,21.9979,82120.0
2019-02-26 14:00:00,23.56,23.57,23.55,23.57,45940.0,22.0072,22.0166,21.9979,22.0166,45940.0
2019-02-26 14:05:00,23.56,23.57,23.55,23.55,25428.0,22.0072,22.0166,21.9979,21.9979,25428.0
2019-02-26 14:10:00,23.55,23.55,23.53,23.53,57152.0,21.9979,21.9979,21.9792,21.9792,57152.0
2019-02-26 14:15:00,23.53,23.53,23.52,23.52,48176.0,21.9792,21.9792,21.9698,21.9698,48176.0
2019-02-26 14:20:00,23.52,23.53,23.5,23.5,61748.0,21.9698,21.9792,21.9512,21.9512,61748.0
2019-02-26 14:25:00,23.5,23.52,23.5,23.52,34272.0,21.9512,21.9698,21.9512,21.9698,34272.0
2019-02-26 14:30:00,23.52,23.56,23.51,23.55,31844.0,21.9698,22.0072,21.9605,21.9979,31844.0
2019-02-26 14:35:00,23.55,23.57,23.55,23.56,32600.0,21.9979,22.0166,21.9979,22.0072,32600.0
2019-02-26 14:40:00,23.56,23.58,23.56,23.58,21208.0,22.0072,22.0259,22.0072,22.0259,21208.0
2019-02-26 14:45:00,23.58,23.58,23.58,23.58,16924.0,22.0259,22.0259,22.0259,22.0259,16924.0
2019-02-26 14:50:00,23.58,23.6,23.58,23.59,41652.0,22.0259,22.0446,22.0259,22.0352,41652.0
2019-02-26 14:55:00,23.59,23.59,23.58,23.58,31276.0,22.0352,22.0352,22.0259,22.0259,31276.0
2019-02-26 15:00:00,23.58,23.61,23.58,23.61,43112.0,22.0259,22.0539,22.0259,22.0539,43112.0
2019-02-26 15:05:00,23.61,23.61,23.6,23.6,40388.0,22.0539,22.0539,22.0446,22.0446,40388.0
2019-02-26 15:10:00,23.6,23.6,23.58,23.59,50972.0,22.0446,22.0446,22.0259,22.0352,50972.0
2019-02-26 15:15:00,23.59,23.61,23.58,23.6,23736.0,22.0352,22.0539,22.0259,22.0446,23736.0
2019-02-26 15:20:00,23.6,23.61,23.59,23.59,55532.0,22.0446,22.0539,22.0352,22.0352,55532.0
2019-02-26 15:25:00,23.59,23.6,23.58,23.58,58704.0,22.0352,22.0446,22.0259,22.0259,58704.0
2019-02-26 15:30:00,23.58,23.6,23.58,23.59,65132.0,22.0259,22.0446,22.0259,22.0352,65132.0
2019-02-26 15:35:00,23.59,23.59,23.57,23.57,70752.0,22.0352,22.0352,22.0166,22.0166,70752.0
2019-02-26 15:40:00,23.57,23.59,23.57,23.57,83036.0,22.0166,22.0352,22.0166,22.0166,83036.0
2019-02-26 15:45:00,23.58,23.6,23.57,23.57,112296.0,22.0259,22.0446,22.0166,22.0166,112296.0
2019-02-26 15:50:00,23.58,23.58,23.56,23.57,111620.0,22.0259,22.0259,22.0072,22.0166,111620.0
2019-02-26 15:55:00,23.57,23.58,23.55,23.55,213292.0,22.0166,22.0259,21.9979,21.9979,213292.0
2019-02-27 09:30:00,23.44,23.46,23.42,23.43,31940.0,21.8951,21.9138,21.8764,21.8858,31940.0
2019-02-27 09:35:00,23.44,23.45,23.42,23.45,18408.0,21.8951,21.9045,21.8764,21.9045,18408.0
2019-02-27 09:40:00,23.46,23.49,23.45,23.47,19364.0,21.9138,21.9418,21.9045,21.9231,19364.0
2019-02-27 09:45:00,23.45,23.48,23.45,23.47,18976.0,21.9045,21.9325,21.9045,21.9231,18976.0
2019-02-27 09:50:00,23.48,23.48,23.44,23.44,14272.0,21.9325,21.9325,21.8951,21.8951,14272.0
2019-02-27 09:55:00,23.44,23.44,23.39,23.4,23452.0,21.8951,21.8951,21.8484,21.8578,23452.0
2019-02-27 10:00:00,23.4,23.43,23.39,23.4,18784.0,21.8578,21.8858,21.8484,21.8578,18784.0
2019-02-27 10:05:00,23.4,23.41,23.39,23.41,13864.0,21.8578,21.8671,21.8484,21.8671,13864.0
2019-02-27 10:10:00,23.41,23.41,23.3,23.32,80980.0,21.8671,21.8671,21.7643,21.783,80980.0
2019-02-27 10:15:00,23.32,23.35,23.3,23.35,19432.0,21.783,21.8111,21.7643,21.8111,19432.0
2019-02-27 10:20:00,23.35,23.35,23.31,23.32,16104.0,21.8111,21.8111,21.7737,21.783,16104.0
2019-02-27 10:25:00,23.32,23.35,23.31,23.34,15848.0,21.783,21.8111,21.7737,21.8017,15848.0
2019-02-27 10:30:00,23.35,23.36,23.34,23.35,4804.0,21.8111,21.8204,21.8017,21.8111,4804.0
2019-02-27 10:35:00,23.34,23.36,23.33,23.36,19452.0,21.8017,21.8204,21.7924,21.8204,19452.0
2019-02-27 10:40:00,23.36,23.38,23.36,23.38,8952.0,21.8204,21.8391,21.8204,21.8391,8952.0
2019-02-27 10:45:00,23.38,23.38,23.36,23.37,11340.0,21.8391,21.8391,21.8204,21.8297,11340.0
2019-02-27 10:50:00,23.37,23.38,23.36,23.37,12400.0,21.8297,21.8391,21.8204,21.8297,12400.0
2019-02-27 10:55:00,23.37,23.38,23.37,23.38,8000.0,21.8297,21.8391,21.8297,21.8391,8000.0
2019-02-27 11:00:00,23.38,23.4,23.38,23.4,20000.0,21.8391,21.8578,21.8391,21.8578,20000.0
2019-02-27 11:05:00,23.39,23.42,23.38,23.41,7880.0,21.8484,21.8764,21.8391,21.8671,7880.0
2019-02-27 11:10:00,23.41,23.41,23.4,23.4,12836.0,21.8671,21.8671,21.8578,21.8578,12836.0
2019-02-27 11:15:00,23.4,23.4,23.38,23.38,25628.0,21.8578,21.8578,21.8391,21.8391,25628.0
2019-02-27 11:20:00,23.39,23.39,23.38,23.39,35712.0,21.8484,21.8484,21.8391,21.8484,35712.0
2019-02-27 11:25:00,23.39,23.41,23.39,23.4,57148.0,21.8484,21.8671,21.8484,21.8578,57148.0
2019-02-27 11:30:00,23.4,23.41,23.4,23.41,12500.0,21.8578,21.8671,21.8578,21.8671,12500.0
2019-02-27 11:35:00,23.41,23.42,23.41,23.42,19600.0,21.8671,21.8764,21.8671,21.8764,19600.0
2019-02-27 11:40:00,23.43,23.43,23.42,23.42,12828.0,21.8858,21.8858,21.8764,21.8764,12828.0
2019-02-27 11:45:00,23.42,23.43,23.42,23.43,14848.0,21.8764,21.8858,21.8764,21.8858,14848.0
2019-02-27 11:50:00,23.43,23.44,23.43,23.44,13324.0,21.8858,21.8951,21.8858,21.8951,13324.0
2019-02-27 11:55:00,23.44,23.45,23.44,23.45,14300.0,21.8951,21.9045,21.8951,21.9045,14300.0
2019-02-27 12:00:00,23.45,23.46,23.44,23.45,12140.0,21.9045,21.9138,21.8951,21.9045,12140.0
2019-02-27 12:05:00,23.46,23.47,23.45,23.47,7716.0,21.9138,21.9231,21.9045,21.9231,7716.0
2019-02-27 12:10:00,23.46,23.46,23.45,23.46,19332.0,21.9138,21.9138,21.9045,21.9138,19332.0
2019-02-27 12:15:00,23.47,23.47,23.46,23.47,3600.0,21.9231,21.9231,21.9138,21.9231,3600.0
2019-02-27 12:20:00,23.47,23.47,23.46,23.46,10228.0,21.9231,21.9231,21.9138,21.9138,10228.0
2019-02-27 12:25:00,23.47,23.47,23.46,23.47,12400.0,21.9231,21.9231,21.9138,21.9231,12400.0
2019-02-27 12:30:00,23.47,23.48,23.47,23.48,10548.0,21.9231,21.9325,21.9231,21.9325,10548.0
2019-02-27 12:35:00,23.48,23.48,23.48,23.48,10512.0,21.9325,21.9325,21.9325,21.9325,10512.0
2019-02-27 12:40:00,23.48,23.48,23.48,23.48,10192.0,21.9325,21.9325,21.9325,21.9325,10192.0
2019-02-27 12:45:00,23.48,23.48,23.48,23.48,11260.0,21.9325,21.9325,21.9325,21.9325,11260.0
2019-02-27 12:50:00,23.48,23.49,23.47,23.47,25272.0,21.9325,21.9418,21.9231,21.9231,25272.0
2019-02-27 12:55:00,23.47,23.47,23.46,23.46,4800.0,21.9231,21.9231,21.9138,21.9138,4800.0
2019-02-27 13:00:00,23.46,23.47,23.46,23.47,8808.0,21.9138,21.9231,21.9138,21.9231,8808.0
2019-02-27 13:05:00,23.47,23.49,23.47,23.49,15752.0,21.9231,21.9418,21.9231,21.9418,15752.0
2019-02-27 13:10:00,23.49,23.5,23.48,23.5,8800.0,21.9418,21.9512,21.9325,21.9512,8800.0
2019-02-27 13:15:00,23.5,23.51,23.5,23.5,9688.0,21.9512,21.9605,21.9512,21.9512,9688.0
2019-02-27 13:20:00,23.5,23.53,23.5,23.53,52964.0,21.9512,21.9792,21.9512,21.9792,52964.0
2019-02-27 13:25:00,23.53,23.53,23.5,23.5,9200.0,21.9792,21.9792,21.9512,21.9512,9200.0
2019-02-27 13:30:00,23.5,23.5,23.49,23.49,14000.0,21.9512,21.9512,21.9418,21.9418,14000.0
2019-02-27 13:35:00,23.49,23.5,23.49,23.5,10912.0,21.9418,21.9512,21.9418,21.9512,10912.0
2019-02-27 13:40:00,23.5,23.5,23.49,23.49,4400.0,21.9512,21.9512,21.9418,21.9418,4400.0
2019-02-27 13:45:00,23.48,23.49,23.48,23.49,7600.0,21.9325,21.9418,21.9325,21.9418,7600.0
2019-02-27 13:50:00,23.49,23.5,23.49,23.49,10800.0,21.9418,21.9512,21.9418,21.9418,10800.0
2019-02-27 13:55:00,23.49,23.5,23.49,23.49,11492.0,21.9418,21.9512,21.9418,21.9418,11492.0
2019-02-27 14:00:00,23.49,23.5,23.49,23.5,11312.0,21.9418,21.9512,21.9418,21.9512,11312.0
2019-02-27 14:05:00,23.5,23.52,23.5,23.51,13356.0,21.9512,21.9698,21.9512,21.9605,13356.0
2019-02-27 14:10:00,23.51,23.54,23.5,23.53,18040.0,21.9605,21.9885,21.9512,21.9792,18040.0
2019-02-27 14:15:00,23.53,23.54,23.53,23.54,15120.0,21.9792,21.9885,21.9792,21.9885,15120.0
2019-02-27 14:20:00,23.53,23.54,23.51,23.52,20952.0,21.9792,21.9885,21.9605,21.9698,20952.0
2019-02-27 14:25:00,23.51,23.52,23.5,23.51,10028.0,21.9605,21.9698,21.9512,21.9605,10028.0
2019-02-27 14:30:00,23.51,23.52,23.5,23.52,25156.0,21.9605,21.9698,21.9512,21.9698,25156.0
2019-02-27 14:35:00,23.52,23.52,23.52,23.52,9600.0,21.9698,21.9698,21.9698,21.9698,9600.0
2019-02-27 14:40:00,23.52,23.55,23.52,23.55,7800.0,21.9698,21.9979,21.9698,21.9979,7800.0
2019-02-27 14:45:00,23.55,23.56,23.55,23.56,16636.0,21.9979,22.0072,21.9979,22.0072,16636.0
2019-02-27 14:50:00,23.56,23.58,23.54,23.54,24928.0,22.0072,22.0259,21.9885,21.9885,24928.0
2019-02-27 14:55:00,23.54,23.55,23.53,23.55,10148.0,21.9885,21.9979,21.9792,21.9979,10148.0
2019-02-27 15:00:00,23.54,23.56,23.53,23.53,32440.0,21.9885,22.0072,21.9792,21.9792,32440.0
2019-02-27 15:05:00,23.53,23.54,23.52,23.53,13100.0,21.9792,21.9885,21.9698,21.9792,13100.0
2019-02-27 15:10:00,23.53,23.53,23.52,23.53,33472.0,21.9792,21.9792,21.9698,21.9792,33472.0
2019-02-27 15:15:00,23.52,23.53,23.52,23.53,6800.0,21.9698,21.9792,21.9698,21.9792,6800.0
2019-02-27 15:20:00,23.53,23.53,23.51,23.52,24048.0,21.9792,21.9792,21.9605,21.9698,24048.0
2019-02-27 15:25:00,23.52,23.53,23.5,23.51,8660.0,21.9698,21.9792,21.9512,21.9605,8660.0
2019-02-27 15:30:00,23.5,23.52,23.5,23.51,24020.0,21.9512,21.9698,21.9512,21.9605,24020.0
2019-02-27 15:35:00,23.52,23.55,23.51,23.55,27480.0,21.9698,21.9979,21.9605,21.9979,27480.0
2019-02-27 15:40:00,23.54,23.55,23.53,23.54,50528.0,21.9885,21.9979,21.9792,21.9885,50528.0
2019-02-27 15:45:00,23.55,23.55,23.52,23.53,51180.0,21.9979,21.9979,21.9698,21.9792,51180.0
2019-02-27 15:50:00,23.53,23.54,23.52,23.53,27880.0,21.9792,21.9885,21.9698,21.9792,27880.0
2019-02-27 15:55:00,23.53,23.56,23.53,23.55,111072.0,21.9792,22.0072,21.9792,21.9979,111072.0
2019-02-28 09:30:00,23.51,23.54,23.46,23.46,51604.0,21.9605,21.9885,21.9138,21.9138,51604.0
2019-02-28 09:35:00,23.46,23.51,23.44,23.51,21468.0,21.9138,21.9605,21.8951,21.9605,21468.0
2019-02-28 09:40:00,23.5,23.54,23.5,23.54,9200.0,21.9512,21.9885,21.9512,21.9885,9200.0
2019-02-28 09:45:00,23.53,23.58,23.53,23.58,40968.0,21.9792,22.0259,21.9792,22.0259,40968.0
2019-02-28 09:50:00,23.58,23.58,23.57,23.57,12764.0,22.0259,22.0259,22.0166,22.0166,12764.0
2019-02-28 09:55:00,23.57,23.58,23.56,23.56,19776.0,22.0166,22.0259,22.0072,22.0072,19776.0
2019-02-28 10:00:00,23.56,23.56,23.52,23.53,20784.0,22.0072,22.0072,21.9698,21.9792,20784.0
2019-02-28 10:05:00,23.53,23.53,23.5,23.5,17708.0,21.9792,21.9792,21.9512,21.9512,17708.0
2019-02-28 10:10:00,23.5,23.54,23.5,23.54,26844.0,21.9512,21.9885,21.9512,21.9885,26844.0
2019-02-28 10:15:00,23.53,23.53,23.52,23.52,15844.0,21.9792,21.9792,21.9698,21.9698,15844.0
2019-02-28 10:20:00,23.52,23.53,23.5,23.5,19320.0,21.9698,21.9792,21.9512,21.9512,19320.0
2019-02-28 10:25:00,23.51,23.52,23.5,23.52,23912.0,21.9605,21.9698,21.9512,21.9698,23912.0
2019-02-28 10:30:00,23.52,23.54,23.52,23.53,18000.0,21.9698,21.9885,21.9698,21.9792,18000.0
2019-02-28 10:35:00,23.54,23.55,23.54,23.54,7728.0,21.9885,21.9979,21.9885,21.9885,7728.0
2019-02-28 10:40:00,23.54,23.54,23.52,23.53,21324.0,21.9885,21.9885,21.9698,21.9792,21324.0
2019-02-28 10:45:00,23.53,23.53,23.5,23.5,11200.0,21.9792,21.9792,21.9512,21.9512,11200.0
2019-02-28 10:50:00,23.5,23.5,23.48,23.5,25060.0,21.9512,21.9512,21.9325,21.9512,25060.0
2019-02-28 10:55:00,23.5,23.51,23.5,23.5,5620.0,21.9512,21.9605,21.9512,21.9512,5620.0
2019-02-28 11:00:00,23.49,23.51,23.49,23.5,14600.0,21.9418,21.9605,21.9418,21.9512,14600.0
2019-02-28 11:05:00,23.5,23.5,23.47,23.48,29152.0,21.9512,21.9512,21.9231,21.9325,29152.0
2019-02-28 11:10:00,23.49,23.49,23.46,23.49,13648.0,21.9418,21.9418,21.9138,21.9418,13648.0
2019-02-28 11:15:00,23.48,23.53,23.48,23.52,14124.0,21.9325,21.9792,21.9325,21.9698,14124.0
2019-02-28 11:20:00,23.53,23.53,23.51,23.51,28696.0,21.9792,21.9792,21.9605,21.9605,28696.0
2019-02-28 11:25:00,23.52,23.53,23.51,23.52,23572.0,21.9698,21.9792,21.9605,21.9698,23572.0
2019-02-28 11:30:00,23.52,23.55,23.52,23.55,8016.0,21.9698,21.9979,21.9698,21.9979,8016.0
2019-02-28 11:35:00,23.55,23.55,23.54,23.54,10500.0,21.9979,21.9979,21.9885,21.9885,10500.0
2019-02-28 11:40:00,23.55,23.55,23.54,23.54,9192.0,21.9979,21.9979,21.9885,21.9885,9192.0
2019-02-28 11:45:00,23.54,23.56,23.54,23.55,10028.0,21.9885,22.0072,21.9885,21.9979,10028.0
2019-02-28 11:50:00,23.55,23.56,23.55,23.55,8108.0,21.9979,22.0072,21.9979,21.9979,8108.0
2019-02-28 11:55:00,23.55,23.55,23.54,23.54,5664.0,21.9979,21.9979,21.9885,21.9885,5664.0
2019-02-28 12:00:00,23.54,23.54,23.53,23.53,26496.0,21.9885,21.9885,21.9792,21.9792,26496.0
2019-02-28 12:05:00,23.53,23.54,23.53,23.53,6924.0,21.9792,21.9885,21.9792,21.9792,6924.0
2019-02-28 12:10:00,23.54,23.55,23.54,23.54,7600.0,21.9885,21.9979,21.9885,21.9885,7600.0
2019-02-28 12:15:00,23.54,23.57,23.54,23.57,5600.0,21.9885,22.0166,21.9885,22.0166,5600.0
2019-02-28 12:20:00,23.58,23.59,23.57,23.59,8740.0,22.0259,22.0352,22.0166,22.0352,8740.0
2019-02-28 12:25:00,23.59,23.59,23.57,23.58,13012.0,22.0352,22.0352,22.0166,22.0259,13012.0
2019-02-28 12:30:00,23.58,23.58,23.57,23.58,8000.0,22.0259,22.0259,22.0166,22.0259,8000.0
2019-02-28 12:35:00,23.58,23.58,23.56,23.57,18172.0,22.0259,22.0259,22.0072,22.0166,18172.0
2019-02-28 12:40:00,23.56,23.57,23.56,23.57,5060.0,22.0072,22.0166,22.0072,22.0166,5060.0
2019-02-28 12:45:00,23.58,23.58,23.57,23.57,16664.0,22.0259,22.0259,22.0166,22.0166,16664.0
2019-02-28 12:50:00,23.57,23.58,23.57,23.58,5688.0,22.0166,22.0259,22.0166,22.0259,5688.0
2019-02-28 12:55:00,23.58,23.59,23.57,23.58,11760.0,22.0259,22.0352,22.0166,22.0259,11760.0
2019-02-28 13:00:00,23.58,23.59,23.58,23.58,11676.0,22.0259,22.0352,22.0259,22.0259,11676.0
2019-02-28 13:05:00,23.58,23.58,23.58,23.58,6800.0,22.0259,22.0259,22.0259,22.0259,6800.0
2019-02-28 13:10:00,23.58,23.58,23.57,23.57,9432.0,22.0259,22.0259,22.0166,22.0166,9432.0
2019-02-28 13:15:00,23.57,23.58,23.57,23.58,12484.0,22.0166,22.0259,22.0166,22.0259,12484.0
2019-02-28 13:20:00,23.58,23.58,23.55,23.55,31216.0,22.0259,22.0259,21.9979,21.9979,31216.0
2019-02-28 13:25:00,23.55,23.55,23.55,23.55,11492.0,21.9979,21.9979,21.9979,21.9979,11492.0
2019-02-28 13:30:00,23.54,23.55,23.54,23.55,10848.0,21.9885,21.9979,21.9885,21.9979,10848.0
2019-02-28 13:35:00,23.55,23.57,23.55,23.56,12528.0,21.9979,22.0166,21.9979,22.0072,12528.0
2019-02-28 13:40:00,23.56,23.57,23.55,23.55,16400.0,22.0072,22.0166,21.9979,21.9979,16400.0
2019-02-28 13:45:00,23.55,23.55,23.54,23.54,12852.0,21.9979,21.9979,21.9885,21.9885,12852.0
2019-02-28 13:50:00,23.55,23.56,23.54,23.56,16000.0,21.9979,22.0072,21.9885,22.0072,16000.0
2019-02-28 13:55:00,23.56,23.57,23.56,23.56,10556.0,22.0072,22.0166,22.0072,22.0072,10556.0
2019-02-28 14:00:00,23.56,23.57,23.56,23.57,11904.0,22.0072,22.0166,22.0072,22.0166,11904.0
2019-02-28 14:05:00,23.57,23.57,23.56,23.56,5200.0,22.0166,22.0166,22.0072,22.0072,5200.0
2019-02-28 14:10:00,23.56,23.56,23.54,23.54,29520.0,22.0072,22.0072,21.9885,21.9885,29520.0
2019-02-28 14:15:00,23.54,23.55,23.54,23.54,3600.0,21.9885,21.9979,21.9885,21.9885,3600.0
2019-02-28 14:20:00,23.54,23.55,23.54,23.54,21392.0,21.9885,21.9979,21.9885,21.9885,21392.0
2019-02-28 14:25:00,23.55,23.56,23.54,23.55,132744.0,21.9979,22.0072,21.9885,21.9979,132744.0
2019-02-28 14:30:00,23.55,23.56,23.53,23.54,33252.0,21.9979,22.0072,21.9792,21.9885,33252.0
2019-02-28 14:35:00,23.54,23.54,23.53,23.54,5932.0,21.9885,21.9885,21.9792,21.9885,5932.0
2019-02-28 14:40:00,23.54,23.54,23.53,23.53,7660.0,21.9885,21.9885,21.9792,21.9792,7660.0
2019-02-28 14:45:00,23.54,23.54,23.53,23.54,15696.0,21.9885,21.9885,21.9792,21.9885,15696.0
2019-02-28 14:50:00,23.54,23.54,23.49,23.5,77444.0,21.9885,21.9885,21.9418,21.9512,77444.0
2019-02-28 14:55:00,23.5,23.53,23.5,23.52,34088.0,21.9512,21.9792,21.9512,21.9698,34088.0
2019-02-28 15:00:00,23.52,23.52,23.51,23.52,17824.0,21.9698,21.9698,21.9605,21.9698,17824.0
2019-02-28 15:05:00,23.52,23.53,23.52,23.53,11200.0,21.9698,21.9792,21.9698,21.9792,11200.0
2019-02-28 15:10:00,23.53,23.54,23.52,23.52,41888.0,21.9792,21.9885,21.9698,21.9698,41888.0
2019-02-28 15:15:00,23.52,23.53,23.52,23.53,19200.0,21.9698,21.9792,21.9698,21.9792,19200.0
2019-02-28 15:20:00,23.53,23.54,23.5,23.51,157536.0,21.9792,21.9885,21.9512,21.9605,157536.0
2019-02-28 15:25:00,23.51,23.54,23.51,23.54,16820.0,21.9605,21.9885,21.9605,21.9885,16820.0
2019-02-28 15:30:00,23.53,23.56,23.53,23.56,9924.0,21.9792,22.0072,21.9792,22.0072,9924.0
2019-02-28 15:35:00,23.56,23.58,23.56,23.56,35620.0,22.0072,22.0259,22.0072,22.0072,35620.0
2019-02-28 15:40:00,23.56,23.56,23.53,23.53,51832.0,22.0072,22.0072,21.9792,21.9792,51832.0
2019-02-28 15:45:00,23.53,23.53,23.49,23.5,139892.0,21.9792,21.9792,21.9418,21.9512,139892.0
2019-02-28 15:50:00,23.5,23.5,23.48,23.49,60440.0,21.9512,21.9512,21.9325,21.9418,60440.0
2019-02-28 15:55:00,23.49,23.51,23.47,23.5,311556.0,21.9418,21.9605,21.9231,21.9512,311556.0
2019-03-01 09:30:00,23.66,23.75,23.66,23.75,114264.0,22.1006,22.1847,22.1006,22.1847,114264.0
2019-03-01 09:35:00,23.74,23.75,23.7,23.71,52152.0,22.1753,22.1847,22.138,22.1473,52152.0
2019-03-01 09:40:00,23.7,23.71,23.67,23.68,24064.0,22.138,22.1473,22.11,22.1193,24064.0
2019-03-01 09:45:00,23.68,23.7,23.68,23.69,21972.0,22.1193,22.138,22.1193,22.1286,21972.0
2019-03-01 09:50:00,23.69,23.7,23.66,23.67,12400.0,22.1286,22.138,22.1006,22.11,12400.0
2019-03-01 09:55:00,23.66,23.66,23.63,23.65,8000.0,22.1006,22.1006,22.0726,22.0913,8000.0
2019-03-01 10:00:00,23.62,23.64,23.61,23.64,16348.0,22.0633,22.0819,22.0539,22.0819,16348.0
2019-03-01 10:05:00,23.64,23.65,23.61,23.62,36056.0,22.0819,22.0913,22.0539,22.0633,36056.0
2019-03-01 10:10:00,23.61,23.62,23.59,23.59,12360.0,22.0539,22.0633,22.0352,22.0352,12360.0
2019-03-01 10:15:00,23.6,23.61,23.57,23.61,14452.0,22.0446,22.0539,22.0166,22.0539,14452.0
2019-03-01 10:20:00,23.61,23.61,23.59,23.6,21560.0,22.0539,22.0539,22.0352,22.0446,21560.0
2019-03-01 10:25:00,23.6,23.64,23.6,23.62,28648.0,22.0446,22.0819,22.0446,22.0633,28648.0
2019-03-01 10:30:00,23.62,23.63,23.61,23.63,17304.0,22.0633,22.0726,22.0539,22.0726,17304.0
2019-03-01 10:35:00,23.63,23.65,23.63,23.63,19792.0,22.0726,22.0913,22.0726,22.0726,19792.0
2019-03-01 10:40:00,23.63,23.63,23.62,23.62,12000.0,22.0726,22.0726,22.0633,22.0633,12000.0
2019-03-01 10:45:00,23.63,23.63,23.61,23.63,9824.0,22.0726,22.0726,22.0539,22.0726,9824.0
2019-03-01 10:50:00,23.62,23.62,23.6,23.61,26000.0,22.0633,22.0633,22.0446,22.0539,26000.0
2019-03-01 10:55:00,23.61,23.62,23.61,23.62,10400.0,22.0539,22.0633,22.0539,22.0633,10400.0
2019-03-01 11:00:00,23.62,23.62,23.6,23.6,24828.0,22.0633,22.0633,22.0446,22.0446,24828.0
2019-03-01 11:05:00,23.6,23.6,23.59,23.6,8616.0,22.0446,22.0446,22.0352,22.0446,8616.0
2019-03-01 11:10:00,23.6,23.6,23.58,23.6,12516.0,22.0446,22.0446,22.0259,22.0446,12516.0
2019-03-01 11:15:00,23.6,23.6,23.56,23.56,55852.0,22.0446,22.0446,22.0072,22.0072,55852.0
2019-03-01 11:20:00,23.55,23.55,23.53,23.55,25852.0,21.9979,21.9979,21.9792,21.9979,25852.0
2019-03-01 11:25:00,23.55,23.56,23.54,23.55,7600.0,21.9979,22.0072,21.9885,21.9979,7600.0
2019-03-01 11:30:00,23.55,23.56,23.54,23.54,30444.0,21.9979,22.0072,21.9885,21.9885,30444.0
2019-03-01 11:35:00,23.54,23.56,23.54,23.56,7880.0,21.9885,22.0072,21.9885,22.0072,7880.0
2019-03-01 11:40:00,23.56,23.56,23.55,23.55,8000.0,22.0072,22.0072,21.9979,21.9979,8000.0
2019-03-01 11:45:00,23.55,23.55,23.53,23.53,10804.0,21.9979,21.9979,21.9792,21.9792,10804.0
2019-03-01 11:50:00,23.53,23.53,23.51,23.52,12904.0,21.9792,21.9792,21.9605,21.9698,12904.0
2019-03-01 11:55:00,23.52,23.54,23.51,23.54,12952.0,21.9698,21.9885,21.9605,21.9885,12952.0
2019-03-01 12:00:00,23.55,23.56,23.55,23.56,25136.0,21.9979,22.0072,21.9979,22.0072,25136.0
2019-03-01 12:05:00,23.56,23.57,23.55,23.56,38720.0,22.0072,22.0166,21.9979,22.0072,38720.0
2019-03-01 12:10:00,23.56,23.58,23.56,23.57,7388.0,22.0072,22.0259,22.0072,22.0166,7388.0
2019-03-01 12:15:00,23.58,23.58,23.56,23.58,14212.0,22.0259,22.0259,22.0072,22.0259,14212.0
2019-03-01 12:20:00,23.57,23.58,23.57,23.58,26028.0,22.0166,22.0259,22.0166,22.0259,26028.0
2019-03-01 12:25:00,23.59,23.6,23.59,23.6,11048.0,22.0352,22.0446,22.0352,22.0446,11048.0
2019-03-01 12:30:00,23.6,23.61,23.59,23.6,16876.0,22.0446,22.0539,22.0352,22.0446,16876.0
2019-03-01 12:35:00,23.6,23.6,23.59,23.6,14400.0,22.0446,22.0446,22.0352,22.0446,14400.0
2019-03-01 12:40:00,23.59,23.61,23.59,23.61,16308.0,22.0352,22.0539,22.0352,22.0539,16308.0
2019-03-01 12:45:00,23.61,23.62,23.6,23.62,13200.0,22.0539,22.0633,22.0446,22.0633,13200.0
2019-03-01 12:50:00,23.61,23.62,23.61,23.62,20620.0,22.0539,22.0633,22.0539,22.0633,20620.0
2019-03-01 12:55:00,23.62,23.62,23.61,23.62,12656.0,22.0633,22.0633,22.0539,22.0633,12656.0
2019-03-01 13:00:00,23.62,23.63,23.62,23.63,23940.0,22.0633,22.0726,22.0633,22.0726,23940.0
2019-03-01 13:05:00,23.63,23.66,23.63,23.66,16500.0,22.0726,22.1006,22.0726,22.1006,16500.0
2019-03-01 13:10:00,23.66,23.67,23.65,23.67,40132.0,22.1006,22.11,22.0913,22.11,40132.0
2019-03-01 13:15:00,23.66,23.67,23.66,23.66,10460.0,22.1006,22.11,22.1006,22.1006,10460.0
2019-03-01 13:20:00,23.66,23.67,23.65,23.66,24800.0,22.1006,22.11,22.0913,22.1006,24800.0
2019-03-01 13:25:00,23.66,23.66,23.65,23.66,27676.0,22.1006,22.1006,22.0913,22.1006,27676.0
2019-03-01 13:30:00,23.66,23.67,23.66,23.67,21252.0,22.1006,22.11,22.1006,22.11,21252.0
2019-03-01 13:35:00,23.67,23.7,23.67,23.68,38072.0,22.11,22.138,22.11,22.1193,38072.0
2019-03-01 13:40:00,23.69,23.69,23.68,23.68,21528.0,22.1286,22.1286,22.1193,22.1193,21528.0
2019-03-01 13:45:00,23.68,23.69,23.68,23.69,16368.0,22.1193,22.1286,22.1193,22.1286,16368.0
2019-03-01 13:50:00,23.69,23.69,23.68,23.69,16816.0,22.1286,22.1286,22.1193,22.1286,16816.0
2019-03-01 13:55:00,23.69,23.71,23.69,23.69,29392.0,22.1286,22.1473,22.1286,22.1286,29392.0
2019-03-01 14:00:00,23.69,23.7,23.68,23.7,25632.0,22.1286,22.138,22.1193,22.138,25632.0
2019-03-01 14:05:00,23.7,23.73,23.7,23.73,31276.0,22.138,22.166,22.138,22.166,31276.0
2019-03-01 14:10:00,23.73,23.74,23.73,23.73,31828.0,22.166,22.1753,22.166,22.166,31828.0
2019-03-01 14:15:00,23.73,23.74,23.72,23.73,31744.0,22.166,22.1753,22.1567,22.166,31744.0
2019-03-01 14:20:00,23.74,23.76,23.73,23.75,96768.0,22.1753,22.194,22.166,22.1847,96768.0
2019-03-01 14:25:00,23.75,23.78,23.75,23.78,29120.0,22.1847,22.2127,22.1847,22.2127,29120.0
2019-03-01 14:30:00,23.78,23.79,23.78,23.79,58904.0,22.2127,22.2221,22.2127,22.2221,58904.0
2019-03-01 14:35:00,23.79,23.8,23.78,23.78,24348.0,22.2221,22.2314,22.2127,22.2127,24348.0
2019-03-01 14:40:00,23.78,23.79,23.78,23.78,19984.0,22.2127,22.2221,22.2127,22.2127,19984.0
2019-03-01 14:45:00,23.78,23.78,23.75,23.76,20724.0,22.2127,22.2127,22.1847,22.194,20724.0
2019-03-01 14:50:00,23.76,23.77,23.75,23.77,33452.0,22.194,22.2034,22.1847,22.2034,33452.0
2019-03-01 14:55:00,23.77,23.79,23.77,23.79,39940.0,22.2034,22.2221,22.2034,22.2221,39940.0
2019-03-01 15:00:00,23.79,23.79,23.77,23.79,56540.0,22.2221,22.2221,22.2034,22.2221,56540.0
2019-03-01 15:05:00,23.79,23.8,23.79,23.8,42204.0,22.2221,22.2314,22.2221,22.2314,42204.0
2019-03-01 15:10:00,23.8,23.81,23.79,23.79,63040.0,22.2314,22.2407,22.2221,22.2221,63040.0
2019-03-01 15:15:00,23.79,23.8,23.78,23.79,38968.0,22.2221,22.2314,22.2127,22.2221,38968.0
2019-03-01 15:20:00,23.79,23.8,23.79,23.8,52136.0,22.2221,22.2314,22.2221,22.2314,52136.0
2019-03-01 15:25:00,23.8,23.82,23.8,23.82,52296.0,22.2314,22.2501,22.2314,22.2501,52296.0
2019-03-01 15:30:00,23.82,23.83,23.81,23.81,87860.0,22.2501,22.2594,22.2407,22.2407,87860.0
2019-03-01 15:35:00,23.81,23.84,23.81,23.83,81164.0,22.2407,22.2688,22.2407,22.2594,81164.0
2019-03-01 15:40:00,23.83,23.84,23.82,23.83,141192.0,22.2594,22.2688,22.2501,22.2594,141192.0
2019-03-01 15:45:00,23.83,23.84,23.81,23.82,112132.0,22.2594,22.2688,22.2407,22.2501,112132.0
2019-03-01 15:50:00,23.82,23.82,23.79,23.8,112360.0,22.2501,22.2501,22.2221,22.2314,112360.0
2019-03-01 15:55:00,23.8,23.81,23.77,23.78,341904.0,22.2314,22.2407,22.2034,22.2127,341904.0
2019-03-04 09:30:00,23.85,23.87,23.82,23.85,68592.0,22.2781,22.2968,22.2501,22.2781,68592.0
2019-03-04 09:35:00,23.85,23.86,23.84,23.86,9752.0,22.2781,22.2874,22.2688,22.2874,9752.0
2019-03-04 09:40:00,23.86,23.86,23.83,23.85,8800.0,22.2874,22.2874,22.2594,22.2781,8800.0
2019-03-04 09:45:00,23.86,23.86,23.84,23.86,19500.0,22.2874,22.2874,22.2688,22.2874,19500.0
2019-03-04 09:50:00,23.86,23.87,23.84,23.86,16280.0,22.2874,22.2968,22.2688,22.2874,16280.0
2019-03-04 09:55:00,23.86,23.88,23.86,23.86,25584.0,22.2874,22.3061,22.2874,22.2874,25584.0
2019-03-04 10:00:00,23.87,23.89,23.86,23.86,80256.0,22.2968,22.3155,22.2874,22.2874,80256.0
2019-03-04 10:05:00,23.86,23.87,23.84,23.85,18640.0,22.2874,22.2968,22.2688,22.2781,18640.0
2019-03-04 10:10:00,23.84,23.84,23.81,23.83,15656.0,22.2688,22.2688,22.2407,22.2594,15656.0
2019-03-04 10:15:00,23.82,23.86,23.82,23.86,23368.0,22.2501,22.2874,22.2501,22.2874,23368.0
2019-03-04 10:20:00,23.86,23.86,23.85,23.86,39536.0,22.2874,22.2874,22.2781,22.2874,39536.0
2019-03-04 10:25:00,23.86,23.88,23.86,23.87,10000.0,22.2874,22.3061,22.2874,22.2968,10000.0
2019-03-04 10:30:00,23.88,23.88,23.84,23.84,10476.0,22.3061,22.3061,22.2688,22.2688,10476.0
2019-03-04 10:35:00,23.84,23.84,23.83,23.84,4944.0,22.2688,22.2688,22.2594,22.2688,4944.0
2019-03-04 10:40:00,23.84,23.85,23.82,23.85,27172.0,22.2688,22.2781,22.2501,22.2781,27172.0
2019-03-04 10:45:00,23.85,23.86,23.84,23.85,19200.0,22.2781,22.2874,22.2688,22.2781,19200.0
2019-03-04 10:50:00,23.85,23.85,23.82,23.82,91256.0,22.2781,22.2781,22.2501,22.2501,91256.0
2019-03-04 10:55:00,23.82,23.82,23.78,23.78,19736.0,22.2501,22.2501,22.2127,22.2127,19736.0
2019-03-04 11:00:00,23.78,23.8,23.78,23.79,22872.0,22.2127,22.2314,22.2127,22.2221,22872.0
2019-03-04 11:05:00,23.79,23.79,23.74,23.74,37132.0,22.2221,22.2221,22.1753,22.1753,37132.0
2019-03-04 11:10:00,23.73,23.76,23.73,23.76,15088.0,22.166,22.194,22.166,22.194,15088.0
2019-03-04 11:15:00,23.75,23.76,23.74,23.75,25124.0,22.1847,22.194,22.1753,22.1847,25124.0
2019-03-04 11:20:00,23.75,23.75,23.68,23.68,15200.0,22.1847,22.1847,22.1193,22.1193,15200.0
2019-03-04 11:25:00,23.69,23.69,23.67,23.67,11180.0,22.1286,22.1286,22.11,22.11,11180.0
2019-03-04 11:30:00,23.67,23.68,23.64,23.65,18672.0,22.11,22.1193,22.0819,22.0913,18672.0
2019-03-04 11:35:00,23.65,23.66,23.64,23.64,16320.0,22.0913,22.1006,22.0819,22.0819,16320.0
2019-03-04 11:40:00,23.65,23.66,23.62,23.63,41312.0,22.0913,22.1006,22.0633,22.0726,41312.0
2019-03-04 11:45:00,23.62,23.64,23.6,23.61,10976.0,22.0633,22.0819,22.0446,22.0539,10976.0
2019-03-04 11:50:00,23.61,23.62,23.57,23.59,69912.0,22.0539,22.0633,22.0166,22.0352,69912.0
2019-03-04 11:55:00,23.59,23.59,23.53,23.55,19060.0,22.0352,22.0352,21.9792,21.9979,19060.0
2019-03-04 12:00:00,23.54,23.6,23.53,23.59,17512.0,21.9885,22.0446,21.9792,22.0352,17512.0
2019-03-04 12:05:00,23.6,23.6,23.57,23.58,8652.0,22.0446,22.0446,22.0166,22.0259,8652.0
2019-03-04 12:10:00,23.58,23.58,23.55,23.55,9200.0,22.0259,22.0259,21.9979,21.9979,9200.0
2019-03-04 12:15:00,23.53,23.54,23.42,23.42,42512.0,21.9792,21.9885,21.8764,21.8764,42512.0
2019-03-04 12:20:00,23.42,23.46,23.42,23.45,21720.0,21.8764,21.9138,21.8764,21.9045,21720.0
2019-03-04 12:25:00,23.44,23.49,23.43,23.49,25076.0,21.8951,21.9418,21.8858,21.9418,25076.0
2019-03-04 12:30:00,23.48,23.5,23.48,23.5,7076.0,21.9325,21.9512,21.9325,21.9512,7076.0
2019-03-04 12:35:00,23.5,23.5,23.49,23.5,8892.0,21.9512,21.9512,21.9418,21.9512,8892.0
2019-03-04 12:40:00,23.51,23.51,23.47,23.47,12800.0,21.9605,21.9605,21.9231,21.9231,12800.0
2019-03-04 12:45:00,23.48,23.48,23.45,23.47,9748.0,21.9325,21.9325,21.9045,21.9231,9748.0
2019-03-04 12:50:00,23.47,23.51,23.47,23.51,12584.0,21.9231,21.9605,21.9231,21.9605,12584.0
2019-03-04 12:55:00,23.51,23.51,23.48,23.5,11392.0,21.9605,21.9605,21.9325,21.9512,11392.0
2019-03-04 13:00:00,23.51,23.51,23.49,23.49,12920.0,21.9605,21.9605,21.9418,21.9418,12920.0
2019-03-04 13:05:00,23.49,23.49,23.46,23.48,12996.0,21.9418,21.9418,21.9138,21.9325,12996.0
2019-03-04 13:10:00,23.47,23.5,23.47,23.49,19084.0,21.9231,21.9512,21.9231,21.9418,19084.0
2019-03-04 13:15:00,23.49,23.51,23.49,23.5,9000.0,21.9418,21.9605,21.9418,21.9512,9000.0
2019-03-04 13:20:00,23.51,23.55,23.51,23.55,9972.0,21.9605,21.9979,21.9605,21.9979,9972.0
2019-03-04 13:25:00,23.54,23.56,23.54,23.56,12648.0,21.9885,22.0072,21.9885,22.0072,12648.0
2019-03-04 13:30:00,23.56,23.57,23.55,23.56,18332.0,22.0072,22.0166,21.9979,22.0072,18332.0
2019-03-04 13:35:00,23.56,23.57,23.56,23.56,11224.0,22.0072,22.0166,22.0072,22.0072,11224.0
2019-03-04 13:40:00,23.57,23.59,23.55,23.58,31304.0,22.0166,22.0352,21.9979,22.0259,31304.0
2019-03-04 13:45:00,23.59,23.6,23.58,23.59,7200.0,22.0352,22.0446,22.0259,22.0352,7200.0
2019-03-04 13:50:00,23.59,23.61,23.59,23.61,11288.0,22.0352,22.0539,22.0352,22.0539,11288.0
2019-03-04 13:55:00,23.61,23.61,23.6,23.6,8528.0,22.0539,22.0539,22.0446,22.0446,8528.0
2019-03-04 14:00:00,23.6,23.6,23.58,23.59,10400.0,22.0446,22.0446,22.0259,22.0352,10400.0
2019-03-04 14:05:00,23.59,23.6,23.57,23.57,6800.0,22.0352,22.0446,22.0166,22.0166,6800.0
2019-03-04 14:10:00,23.58,23.58,23.56,23.57,11416.0,22.0259,22.0259,22.0072,22.0166,11416.0
2019-03-04 14:15:00,23.57,23.59,23.57,23.59,19216.0,22.0166,22.0352,22.0166,22.0352,19216.0
2019-03-04 14:20:00,23.59,23.6,23.58,23.6,21420.0,22.0352,22.0446,22.0259,22.0446,21420.0
2019-03-04 14:25:00,23.6,23.61,23.59,23.61,15464.0,22.0446,22.0539,22.0352,22.0539,15464.0
2019-03-04 14:30:00,23.61,23.61,23.59,23.6,17236.0,22.0539,22.0539,22.0352,22.0446,17236.0
2019-03-04 14:35:00,23.59,23.6,23.55,23.55,107464.0,22.0352,22.0446,21.9979,21.9979,107464.0
2019-03-04 14:40:00,23.55,23.58,23.55,23.56,59700.0,21.9979,22.0259,21.9979,22.0072,59700.0
2019-03-04 14:45:00,23.56,23.56,23.53,23.53,35348.0,22.0072,22.0072,21.9792,21.9792,35348.0
2019-03-04 14:50:00,23.53,23.57,23.53,23.56,54244.0,21.9792,22.0166,21.9792,22.0072,54244.0
2019-03-04 14:55:00,23.56,23.56,23.55,23.55,23420.0,22.0072,22.0072,21.9979,21.9979,23420.0
2019-03-04 15:00:00,23.56,23.56,23.53,23.56,21752.0,22.0072,22.0072,21.9792,22.0072,21752.0
2019-03-04 15:05:00,23.55,23.56,23.53,23.55,67752.0,21.9979,22.0072,21.9792,21.9979,67752.0
2019-03-04 15:10:00,23.55,23.58,23.55,23.56,14640.0,21.9979,22.0259,21.9979,22.0072,14640.0
2019-03-04 15:15:00,23.56,23.57,23.55,23.56,20308.0,22.0072,22.0166,21.9979,22.0072,20308.0
2019-03-04 15:20:00,23.55,23.56,23.54,23.55,18252.0,21.9979,22.0072,21.9885,21.9979,18252.0
2019-03-04 15:25:00,23.55,23.58,23.55,23.57,30592.0,21.9979,22.0259,21.9979,22.0166,30592.0
2019-03-04 15:30:00,23.57,23.59,23.56,23.59,38268.0,22.0166,22.0352,22.0072,22.0352,38268.0
2019-03-04 15:35:00,23.59,23.61,23.57,23.6,40700.0,22.0352,22.0539,22.0166,22.0446,40700.0
2019-03-04 15:40:00,23.6,23.61,23.59,23.6,40580.0,22.0446,22.0539,22.0352,22.0446,40580.0
2019-03-04 15:45:00,23.6,23.63,23.59,23.59,50872.0,22.0446,22.0726,22.0352,22.0352,50872.0
2019-03-04 15:50:00,23.6,23.61,23.59,23.6,54556.0,22.0446,22.0539,22.0352,22.0446,54556.0
2019-03-04 15:55:00,23.6,23.63,23.59,23.62,144276.0,22.0446,22.0726,22.0352,22.0633,144276.0
2019-03-05 09:30:00,23.74,23.79,23.63,23.72,127864.0,22.1753,22.2221,22.0726,22.1567,127864.0
2019-03-05 09:35:00,23.73,23.77,23.7,23.71,94280.0,22.166,22.2034,22.138,22.1473,94280.0
2019-03-05 09:40:00,23.72,23.76,23.72,23.75,40876.0,22.1567,22.194,22.1567,22.1847,40876.0
2019-03-05 09:45:00,23.75,23.76,23.74,23.75,46000.0,22.1847,22.194,22.1753,22.1847,46000.0
2019-03-05 09:50:00,23.75,23.78,23.75,23.75,21816.0,22.1847,22.2127,22.1847,22.1847,21816.0
2019-03-05 09:55:00,23.76,23.77,23.74,23.75,13600.0,22.194,22.2034,22.1753,22.1847,13600.0
2019-03-05 10:00:00,23.75,23.78,23.74,23.77,41000.0,22.1847,22.2127,22.1753,22.2034,41000.0
2019-03-05 10:05:00,23.77,23.79,23.75,23.75,50428.0,22.2034,22.2221,22.1847,22.1847,50428.0
2019-03-05 10:10:00,23.76,23.76,23.73,23.74,12960.0,22.194,22.194,22.166,22.1753,12960.0
2019-03-05 10:15:00,23.74,23.74,23.68,23.68,19400.0,22.1753,22.1753,22.1193,22.1193,19400.0
2019-03-05 10:20:00,23.68,23.73,23.68,23.71,37200.0,22.1193,22.166,22.1193,22.1473,37200.0
2019-03-05 10:25:00,23.72,23.72,23.7,23.71,26212.0,22.1567,22.1567,22.138,22.1473,26212.0
2019-03-05 10:30:00,23.72,23.75,23.72,23.75,53156.0,22.1567,22.1847,22.1567,22.1847,53156.0
2019-03-05 10:35:00,23.75,23.75,23.74,23.75,25972.0,22.1847,22.1847,22.1753,22.1847,25972.0
2019-03-05 10:40:00,23.75,23.82,23.75,23.8,88116.0,22.1847,22.2501,22.1847,22.2314,88116.0
2019-03-05 10:45:00,23.81,23.82,23.78,23.79,30548.0,22.2407,22.2501,22.2127,22.2221,30548.0
2019-03-05 10:50:00,23.79,23.81,23.79,23.79,21200.0,22.2221,22.2407,22.2221,22.2221,21200.0
2019-03-05 10:55:00,23.79,23.8,23.76,23.78,42800.0,22.2221,22.2314,22.194,22.2127,42800.0
2019-03-05 11:00:00,23.78,23.79,23.76,23.78,25576.0,22.2127,22.2221,22.194,22.2127,25576.0
2019-03-05 11:05:00,23.78,23.78,23.76,23.78,10800.0,22.2127,22.2127,22.194,22.2127,10800.0
2019-03-05 11:10:00,23.79,23.8,23.78,23.79,11348.0,22.2221,22.2314,22.2127,22.2221,11348.0
2019-03-05 11:15:00,23.79,23.79,23.77,23.78,41640.0,22.2221,22.2221,22.2034,22.2127,41640.0
2019-03-05 11:20:00,23.79,23.79,23.76,23.76,29360.0,22.2221,22.2221,22.194,22.194,29360.0
2019-03-05 11:25:00,23.76,23.77,23.76,23.76,22428.0,22.194,22.2034,22.194,22.194,22428.0
2019-03-05 11:30:00,23.76,23.76,23.75,23.76,21696.0,22.194,22.194,22.1847,22.194,21696.0
2019-03-05 11:35:00,23.75,23.78,23.75,23.77,20560.0,22.1847,22.2127,22.1847,22.2034,20560.0
2019-03-05 11:40:00,23.77,23.78,23.76,23.76,28684.0,22.2034,22.2127,22.194,22.194,28684.0
2019-03-05 11:45:00,23.76,23.76,23.74,23.75,15232.0,22.194,22.194,22.1753,22.1847,15232.0
2019-03-05 11:50:00,23.75,23.75,23.74,23.74,15876.0,22.1847,22.1847,22.1753,22.1753,15876.0
2019-03-05 11:55:00,23.73,23.75,23.73,23.74,12320.0,22.166,22.1847,22.166,22.1753,12320.0
2019-03-05 12:00:00,23.75,23.75,23.75,23.75,15196.0,22.1847,22.1847,22.1847,22.1847,15196.0
2019-03-05 12:05:00,23.75,23.75,23.74,23.74,6932.0,22.1847,22.1847,22.1753,22.1753,6932.0
2019-03-05 12:10:00,23.75,23.75,23.74,23.74,6408.0,22.1847,22.1847,22.1753,22.1753,6408.0
2019-03-05 12:15:00,23.74,23.75,23.74,23.74,8800.0,22.1753,22.1847,22.1753,22.1753,8800.0
2019-03-05 12:20:00,23.75,23.75,23.75,23.75,3596.0,22.1847,22.1847,22.1847,22.1847,3596.0
2019-03-05 12:25:00,23.75,23.77,23.75,23.77,12372.0,22.1847,22.2034,22.1847,22.2034,12372.0
2019-03-05 12:30:00,23.77,23.78,23.76,23.78,24336.0,22.2034,22.2127,22.194,22.2127,24336.0
2019-03-05 12:35:00,23.78,23.78,23.76,23.76,17652.0,22.2127,22.2127,22.194,22.194,17652.0
2019-03-05 12:40:00,23.77,23.77,23.76,23.77,3008.0,22.2034,22.2034,22.194,22.2034,3008.0
2019-03-05 12:45:00,23.76,23.77,23.75,23.76,10884.0,22.194,22.2034,22.1847,22.194,10884.0
2019-03-05 12:50:00,23.76,23.77,23.75,23.76,14124.0,22.194,22.2034,22.1847,22.194,14124.0
2019-03-05 12:55:00,23.76,23.78,23.76,23.78,5600.0,22.194,22.2127,22.194,22.2127,5600.0
2019-03-05 13:00:00,23.78,23.78,23.77,23.78,11676.0,22.2127,22.2127,22.2034,22.2127,11676.0
2019-03-05 13:05:00,23.78,23.79,23.78,23.78,8488.0,22.2127,22.2221,22.2127,22.2127,8488.0
2019-03-05 13:10:00,23.78,23.8,23.77,23.8,9352.0,22.2127,22.2314,22.2034,22.2314,9352.0
2019-03-05 13:15:00,23.8,23.8,23.79,23.79,13208.0,22.2314,22.2314,22.2221,22.2221,13208.0
2019-03-05 13:20:00,23.79,23.8,23.78,23.79,13380.0,22.2221,22.2314,22.2127,22.2221,13380.0
2019-03-05 13:25:00,23.78,23.79,23.76,23.76,15732.0,22.2127,22.2221,22.194,22.194,15732.0
2019-03-05 13:30:00,23.76,23.78,23.76,23.76,44284.0,22.194,22.2127,22.194,22.194,44284.0
2019-03-05 13:35:00,23.77,23.77,23.77,23.77,2400.0,22.2034,22.2034,22.2034,22.2034,2400.0
2019-03-05 13:40:00,23.77,23.77,23.75,23.76,7600.0,22.2034,22.2034,22.1847,22.194,7600.0
2019-03-05 13:45:00,23.76,23.76,23.75,23.75,7604.0,22.194,22.194,22.1847,22.1847,7604.0
2019-03-05 13:50:00,23.75,23.78,23.75,23.77,13236.0,22.1847,22.2127,22.1847,22.2034,13236.0
2019-03-05 13:55:00,23.77,23.77,23.75,23.75,18096.0,22.2034,22.2034,22.1847,22.1847,18096.0
2019-03-05 14:00:00,23.76,23.77,23.75,23.76,40824.0,22.194,22.2034,22.1847,22.194,40824.0
2019-03-05 14:05:00,23.76,23.77,23.74,23.74,25756.0,22.194,22.2034,22.1753,22.1753,25756.0
2019-03-05 14:10:00,23.74,23.75,23.74,23.74,8060.0,22.1753,22.1847,22.1753,22.1753,8060.0
2019-03-05 14:15:00,23.74,23.75,23.74,23.75,9924.0,22.1753,22.1847,22.1753,22.1847,9924.0
2019-03-05 14:20:00,23.75,23.76,23.75,23.75,13208.0,22.1847,22.194,22.1847,22.1847,13208.0
2019-03-05 14:25:00,23.75,23.75,23.73,23.74,20440.0,22.1847,22.1847,22.166,22.1753,20440.0
2019-03-05 14:30:00,23.74,23.74,23.72,23.72,11636.0,22.1753,22.1753,22.1567,22.1567,11636.0
2019-03-05 14:35:00,23.72,23.72,23.71,23.71,15500.0,22.1567,22.1567,22.1473,22.1473,15500.0
2019-03-05 14:40:00,23.71,23.72,23.71,23.72,11096.0,22.1473,22.1567,22.1473,22.1567,11096.0
2019-03-05 14:45:00,23.72,23.72,23.71,23.71,6088.0,22.1567,22.1567,22.1473,22.1473,6088.0
2019-03-05 14:50:00,23.72,23.73,23.71,23.73,16056.0,22.1567,22.166,22.1473,22.166,16056.0
2019-03-05 14:55:00,23.73,23.74,23.72,23.73,16748.0,22.166,22.1753,22.1567,22.166,16748.0
2019-03-05 15:00:00,23.73,23.73,23.72,23.72,20708.0,22.166,22.166,22.1567,22.1567,20708.0
2019-03-05 15:05:00,23.73,23.73,23.71,23.71,15852.0,22.166,22.166,22.1473,22.1473,15852.0
2019-03-05 15:10:00,23.71,23.72,23.69,23.69,28396.0,22.1473,22.1567,22.1286,22.1286,28396.0
2019-03-05 15:15:00,23.69,23.7,23.68,23.69,17376.0,22.1286,22.138,22.1193,22.1286,17376.0
2019-03-05 15:20:00,23.69,23.7,23.68,23.7,14836.0,22.1286,22.138,22.1193,22.138,14836.0
2019-03-05 15:25:00,23.7,23.7,23.68,23.68,30756.0,22.138,22.138,22.1193,22.1193,30756.0
2019-03-05 15:30:00,23.68,23.7,23.68,23.7,30940.0,22.1193,22.138,22.1193,22.138,30940.0
2019-03-05 15:35:00,23.7,23.72,23.7,23.7,33196.0,22.138,22.1567,22.138,22.138,33196.0
2019-03-05 15:40:00,23.7,23.72,23.7,23.72,41792.0,22.138,22.1567,22.138,22.1567,41792.0
2019-03-05 15:45:00,23.72,23.73,23.7,23.72,44256.0,22.1567,22.166,22.138,22.1567,44256.0
2019-03-05 15:50:00,23.72,23.73,23.71,23.71,50788.0,22.1567,22.166,22.1473,22.1473,50788.0
2019-03-05 15:55:00,23.71,23.71,23.68,23.69,200984.0,22.1473,22.1473,22.1193,22.1286,200984.0
2019-03-06 09:30:00,23.72,23.72,23.69,23.69,27732.0,22.1567,22.1567,22.1286,22.1286,27732.0
2019-03-06 09:35:00,23.67,23.69,23.66,23.68,15924.0,22.11,22.1286,22.1006,22.1193,15924.0
2019-03-06 09:40:00,23.66,23.66,23.61,23.65,25600.0,22.1006,22.1006,22.0539,22.0913,25600.0
2019-03-06 09:45:00,23.66,23.68,23.65,23.66,3600.0,22.1006,22.1193,22.0913,22.1006,3600.0
2019-03-06 09:50:00,23.67,23.67,23.64,23.66,8176.0,22.11,22.11,22.0819,22.1006,8176.0
2019-03-06 09:55:00,23.66,23.69,23.66,23.67,8028.0,22.1006,22.1286,22.1006,22.11,8028.0
2019-03-06 10:00:00,23.67,23.69,23.66,23.69,14600.0,22.11,22.1286,22.1006,22.1286,14600.0
2019-03-06 10:05:00,23.69,23.7,23.67,23.68,17416.0,22.1286,22.138,22.11,22.1193,17416.0
2019-03-06 10:10:00,23.67,23.67,23.61,23.62,53436.0,22.11,22.11,22.0539,22.0633,53436.0
2019-03-06 10:15:00,23.63,23.63,23.6,23.61,9608.0,22.0726,22.0726,22.0446,22.0539,9608.0
2019-03-06 10:20:00,23.61,23.62,23.59,23.59,15600.0,22.0539,22.0633,22.0352,22.0352,15600.0
2019-03-06 10:25:00,23.59,23.6,23.57,23.6,7668.0,22.0352,22.0446,22.0166,22.0446,7668.0
2019-03-06 10:30:00,23.6,23.6,23.58,23.58,11296.0,22.0446,22.0446,22.0259,22.0259,11296.0
2019-03-06 10:35:00,23.58,23.6,23.58,23.59,10100.0,22.0259,22.0446,22.0259,22.0352,10100.0
2019-03-06 10:40:00,23.59,23.6,23.58,23.6,5264.0,22.0352,22.0446,22.0259,22.0446,5264.0
2019-03-06 10:45:00,23.59,23.59,23.55,23.55,37036.0,22.0352,22.0352,21.9979,21.9979,37036.0
2019-03-06 10:50:00,23.55,23.57,23.55,23.57,26052.0,21.9979,22.0166,21.9979,22.0166,26052.0
2019-03-06 10:55:00,23.58,23.62,23.58,23.62,10400.0,22.0259,22.0633,22.0259,22.0633,10400.0
2019-03-06 11:00:00,23.61,23.63,23.61,23.63,9200.0,22.0539,22.0726,22.0539,22.0726,9200.0
2019-03-06 11:05:00,23.65,23.67,23.65,23.66,28736.0,22.0913,22.11,22.0913,22.1006,28736.0
2019-03-06 11:10:00,23.66,23.67,23.65,23.67,14864.0,22.1006,22.11,22.0913,22.11,14864.0
2019-03-06 11:15:00,23.67,23.68,23.66,23.66,8528.0,22.11,22.1193,22.1006,22.1006,8528.0
2019-03-06 11:20:00,23.66,23.66,23.61,23.62,22400.0,22.1006,22.1006,22.0539,22.0633,22400.0
2019-03-06 11:25:00,23.61,23.63,23.6,23.62,12064.0,22.0539,22.0726,22.0446,22.0633,12064.0
2019-03-06 11:30:00,23.62,23.62,23.61,23.61,15260.0,22.0633,22.0633,22.0539,22.0539,15260.0
2019-03-06 11:35:00,23.61,23.61,23.57,23.57,23268.0,22.0539,22.0539,22.0166,22.0166,23268.0
2019-03-06 11:40:00,23.57,23.58,23.57,23.58,8968.0,22.0166,22.0259,22.0166,22.0259,8968.0
2019-03-06 11:45:00,23.57,23.58,23.56,23.56,30708.0,22.0166,22.0259,22.0072,22.0072,30708.0
2019-03-06 11:50:00,23.55,23.55,23.51,23.52,23344.0,21.9979,21.9979,21.9605,21.9698,23344.0
2019-03-06 11:55:00,23.53,23.53,23.51,23.53,39472.0,21.9792,21.9792,21.9605,21.9792,39472.0
2019-03-06 12:00:00,23.53,23.55,23.52,23.55,34548.0,21.9792,21.9979,21.9698,21.9979,34548.0
2019-03-06 12:05:00,23.55,23.59,23.55,23.59,14800.0,21.9979,22.0352,21.9979,22.0352,14800.0
2019-03-06 12:10:00,23.59,23.61,23.58,23.61,11012.0,22.0352,22.0539,22.0259,22.0539,11012.0
2019-03-06 12:15:00,23.61,23.61,23.57,23.57,19204.0,22.0539,22.0539,22.0166,22.0166,19204.0
2019-03-06 12:20:00,23.57,23.59,23.56,23.56,12528.0,22.0166,22.0352,22.0072,22.0072,12528.0
2019-03-06 12:25:00,23.56,23.57,23.55,23.56,8400.0,22.0072,22.0166,21.9979,22.0072,8400.0
2019-03-06 12:30:00,23.56,23.58,23.56,23.57,11156.0,22.0072,22.0259,22.0072,22.0166,11156.0
2019-03-06 12:35:00,23.57,23.59,23.57,23.59,4128.0,22.0166,22.0352,22.0166,22.0352,4128.0
2019-03-06 12:40:00,23.59,23.59,23.58,23.59,8800.0,22.0352,22.0352,22.0259,22.0352,8800.0
2019-03-06 12:45:00,23.59,23.59,23.57,23.57,6788.0,22.0352,22.0352,22.0166,22.0166,6788.0
2019-03-06 12:50:00,23.57,23.58,23.53,23.53,28092.0,22.0166,22.0259,21.9792,21.9792,28092.0
2019-03-06 12:55:00,23.53,23.54,23.52,23.53,9360.0,21.9792,21.9885,21.9698,21.9792,9360.0
2019-03-06 13:00:00,23.54,23.54,23.53,23.54,8000.0,21.9885,21.9885,21.9792,21.9885,8000.0
2019-03-06 13:05:00,23.54,23.54,23.52,23.52,15768.0,21.9885,21.9885,21.9698,21.9698,15768.0
2019-03-06 13:10:00,23.53,23.55,23.53,23.54,8388.0,21.9792,21.9979,21.9792,21.9885,8388.0
2019-03-06 13:15:00,23.54,23.56,23.53,23.55,37644.0,21.9885,22.0072,21.9792,21.9979,37644.0
2019-03-06 13:20:00,23.54,23.54,23.51,23.52,11736.0,21.9885,21.9885,21.9605,21.9698,11736.0
2019-03-06 13:25:00,23.52,23.52,23.49,23.51,14000.0,21.9698,21.9698,21.9418,21.9605,14000.0
2019-03-06 13:30:00,23.52,23.53,23.52,23.52,11600.0,21.9698,21.9792,21.9698,21.9698,11600.0
2019-03-06 13:35:00,23.53,23.54,23.5,23.54,32516.0,21.9792,21.9885,21.9512,21.9885,32516.0
2019-03-06 13:40:00,23.54,23.54,23.53,23.53,8400.0,21.9885,21.9885,21.9792,21.9792,8400.0
2019-03-06 13:45:00,23.53,23.53,23.51,23.51,7680.0,21.9792,21.9792,21.9605,21.9605,7680.0
2019-03-06 13:50:00,23.5,23.51,23.5,23.51,5552.0,21.9512,21.9605,21.9512,21.9605,5552.0
2019-03-06 13:55:00,23.52,23.53,23.52,23.53,14016.0,21.9698,21.9792,21.9698,21.9792,14016.0
2019-03-06 14:00:00,23.53,23.55,23.53,23.55,22200.0,21.9792,21.9979,21.9792,21.9979,22200.0
2019-03-06 14:05:00,23.55,23.56,23.54,23.54,17340.0,21.9979,22.0072,21.9885,21.9885,17340.0
2019-03-06 14:10:00,23.55,23.58,23.55,23.58,10588.0,21.9979,22.0259,21.9979,22.0259,10588.0
2019-03-06 14:15:00,23.58,23.58,23.55,23.55,16152.0,22.0259,22.0259,21.9979,21.9979,16152.0
2019-03-06 14:20:00,23.55,23.58,23.55,23.58,7952.0,21.9979,22.0259,21.9979,22.0259,7952.0
2019-03-06 14:25:00,23.58,23.58,23.56,23.57,9496.0,22.0259,22.0259,22.0072,22.0166,9496.0
2019-03-06 14:30:00,23.57,23.58,23.54,23.54,20988.0,22.0166,22.0259,21.9885,21.9885,20988.0
2019-03-06 14:35:00,23.55,23.55,23.53,23.53,32052.0,21.9979,21.9979,21.9792,21.9792,32052.0
2019-03-06 14:40:00,23.54,23.54,23.52,23.53,11600.0,21.9885,21.9885,21.9698,21.9792,11600.0
2019-03-06 14:45:00,23.53,23.54,23.53,23.54,5784.0,21.9792,21.9885,21.9792,21.9885,5784.0
2019-03-06 14:50:00,23.54,23.55,23.53,23.54,18528.0,21.9885,21.9979,21.9792,21.9885,18528.0
2019-03-06 14:55:00,23.55,23.56,23.55,23.55,6156.0,21.9979,22.0072,21.9979,21.9979,6156.0
2019-03-06 15:00:00,23.56,23.57,23.55,23.56,13204.0,22.0072,22.0166,21.9979,22.0072,13204.0
2019-03-06 15:05:00,23.55,23.55,23.54,23.55,13376.0,21.9979,21.9979,21.9885,21.9979,13376.0
2019-03-06 15:10:00,23.55,23.55,23.53,23.53,20748.0,21.9979,21.9979,21.9792,21.9792,20748.0
2019-03-06 15:15:00,23.53,23.54,23.51,23.53,28408.0,21.9792,21.9885,21.9605,21.9792,28408.0
2019-03-06 15:20:00,23.52,23.53,23.5,23.5,48260.0,21.9698,21.9792,21.9512,21.9512,48260.0
2019-03-06 15:25:00,23.5,23.51,23.49,23.5,69812.0,21.9512,21.9605,21.9418,21.9512,69812.0
2019-03-06 15:30:00,23.5,23.5,23.49,23.5,72932.0,21.9512,21.9512,21.9418,21.9512,72932.0
2019-03-06 15:35:00,23.5,23.52,23.5,23.51,41076.0,21.9512,21.9698,21.9512,21.9605,41076.0
2019-03-06 15:40:00,23.51,23.53,23.51,23.53,33776.0,21.9605,21.9792,21.9605,21.9792,33776.0
2019-03-06 15:45:00,23.53,23.53,23.51,23.52,60984.0,21.9792,21.9792,21.9605,21.9698,60984.0
2019-03-06 15:50:00,23.53,23.55,23.52,23.52,61216.0,21.9792,21.9979,21.9698,21.9698,61216.0
2019-03-06 15:55:00,23.52,23.53,23.5,23.51,100712.0,21.9698,21.9792,21.9512,21.9605,100712.0
2019-03-07 09:30:00,23.46,23.46,23.36,23.36,51736.0,21.9138,21.9138,21.8204,21.8204,51736.0
2019-03-07 09:35:00,23.35,23.37,23.3,23.32,29144.0,21.8111,21.8297,21.7643,21.783,29144.0
2019-03-07 09:40:00,23.33,23.33,23.28,23.28,35568.0,21.7924,21.7924,21.7457,21.7457,35568.0
2019-03-07 09:45:00,23.27,23.27,23.21,23.21,8512.0,21.7363,21.7363,21.6803,21.6803,8512.0
2019-03-07 09:50:00,23.22,23.23,23.14,23.18,15684.0,21.6896,21.699,21.6149,21.6523,15684.0
2019-03-07 09:55:00,23.18,23.2,23.17,23.19,15256.0,21.6523,21.6709,21.6429,21.6616,15256.0
2019-03-07 10:00:00,23.2,23.23,23.19,23.22,18380.0,21.6709,21.699,21.6616,21.6896,18380.0
2019-03-07 10:05:00,23.25,23.27,23.24,23.27,6800.0,21.7176,21.7363,21.7083,21.7363,6800.0
2019-03-07 10:10:00,23.25,23.26,23.19,23.2,108112.0,21.7176,21.727,21.6616,21.6709,108112.0
2019-03-07 10:15:00,23.19,23.21,23.15,23.17,16856.0,21.6616,21.6803,21.6242,21.6429,16856.0
2019-03-07 10:20:00,23.15,23.21,23.15,23.2,13504.0,21.6242,21.6803,21.6242,21.6709,13504.0
2019-03-07 10:25:00,23.21,23.27,23.21,23.27,12924.0,21.6803,21.7363,21.6803,21.7363,12924.0
2019-03-07 10:30:00,23.25,23.3,23.25,23.3,14680.0,21.7176,21.7643,21.7176,21.7643,14680.0
2019-03-07 10:35:00,23.3,23.32,23.29,23.31,46048.0,21.7643,21.783,21.755,21.7737,46048.0
2019-03-07 10:40:00,23.31,23.32,23.28,23.28,91980.0,21.7737,21.783,21.7457,21.7457,91980.0
2019-03-07 10:45:00,23.3,23.31,23.29,23.3,24800.0,21.7643,21.7737,21.755,21.7643,24800.0
2019-03-07 10:50:00,23.31,23.35,23.31,23.35,6400.0,21.7737,21.8111,21.7737,21.8111,6400.0
2019-03-07 10:55:00,23.38,23.38,23.34,23.35,9436.0,21.8391,21.8391,21.8017,21.8111,9436.0
2019-03-07 11:00:00,23.34,23.36,23.33,23.34,25804.0,21.8017,21.8204,21.7924,21.8017,25804.0
2019-03-07 11:05:00,23.34,23.34,23.31,23.34,12404.0,21.8017,21.8017,21.7737,21.8017,12404.0
2019-03-07 11:10:00,23.34,23.35,23.33,23.35,38148.0,21.8017,21.8111,21.7924,21.8111,38148.0
2019-03-07 11:15:00,23.36,23.36,23.31,23.31,61532.0,21.8204,21.8204,21.7737,21.7737,61532.0
2019-03-07 11:20:00,23.31,23.31,23.29,23.31,14720.0,21.7737,21.7737,21.755,21.7737,14720.0
2019-03-07 11:25:00,23.31,23.35,23.31,23.35,11088.0,21.7737,21.8111,21.7737,21.8111,11088.0
2019-03-07 11:30:00,23.36,23.41,23.36,23.4,14752.0,21.8204,21.8671,21.8204,21.8578,14752.0
2019-03-07 11:35:00,23.4,23.41,23.4,23.4,6400.0,21.8578,21.8671,21.8578,21.8578,6400.0
2019-03-07 11:40:00,23.4,23.42,23.4,23.42,14000.0,21.8578,21.8764,21.8578,21.8764,14000.0
2019-03-07 11:45:00,23.42,23.43,23.41,23.41,30568.0,21.8764,21.8858,21.8671,21.8671,30568.0
2019-03-07 11:50:00,23.41,23.41,23.37,23.38,9736.0,21.8671,21.8671,21.8297,21.8391,9736.0
2019-03-07 11:55:00,23.37,23.38,23.36,23.37,7200.0,21.8297,21.8391,21.8204,21.8297,7200.0
2019-03-07 12:00:00,23.36,23.36,23.33,23.34,23844.0,21.8204,21.8204,21.7924,21.8017,23844.0
2019-03-07 12:05:00,23.36,23.38,23.35,23.38,13548.0,21.8204,21.8391,21.8111,21.8391,13548.0
2019-03-07 12:10:00,23.38,23.39,23.37,23.38,6800.0,21.8391,21.8484,21.8297,21.8391,6800.0
2019-03-07 12:15:00,23.38,23.39,23.36,23.36,26736.0,21.8391,21.8484,21.8204,21.8204,26736.0
2019-03-07 12:20:00,23.36,23.38,23.35,23.37,17996.0,21.8204,21.8391,21.8111,21.8297,17996.0
2019-03-07 12:25:00,23.37,23.39,23.36,23.39,5600.0,21.8297,21.8484,21.8204,21.8484,5600.0
2019-03-07 12:30:00,23.38,23.42,23.34,23.41,37928.0,21.8391,21.8764,21.8017,21.8671,37928.0
2019-03-07 12:35:00,23.42,23.42,23.4,23.41,8136.0,21.8764,21.8764,21.8578,21.8671,8136.0
2019-03-07 12:40:00,23.42,23.43,23.42,23.42,4836.0,21.8764,21.8858,21.8764,21.8764,4836.0
2019-03-07 12:45:00,23.43,23.43,23.41,23.43,6800.0,21.8858,21.8858,21.8671,21.8858,6800.0
2019-03-07 12:50:00,23.42,23.45,23.42,23.45,20400.0,21.8764,21.9045,21.8764,21.9045,20400.0
2019-03-07 12:55:00,23.46,23.47,23.46,23.46,10984.0,21.9138,21.9231,21.9138,21.9138,10984.0
2019-03-07 13:00:00,23.46,23.46,23.45,23.46,6000.0,21.9138,21.9138,21.9045,21.9138,6000.0
2019-03-07 13:05:00,23.46,23.46,23.44,23.44,6828.0,21.9138,21.9138,21.8951,21.8951,6828.0
2019-03-07 13:10:00,23.46,23.47,23.45,23.46,11024.0,21.9138,21.9231,21.9045,21.9138,11024.0
2019-03-07 13:15:00,23.45,23.46,23.45,23.45,10400.0,21.9045,21.9138,21.9045,21.9045,10400.0
2019-03-07 13:20:00,23.45,23.46,23.45,23.45,6800.0,21.9045,21.9138,21.9045,21.9045,6800.0
2019-03-07 13:25:00,23.45,23.45,23.45,23.45,11204.0,21.9045,21.9045,21.9045,21.9045,11204.0
2019-03-07 13:30:00,23.45,23.45,23.42,23.43,16084.0,21.9045,21.9045,21.8764,21.8858,16084.0
2019-03-07 13:35:00,23.41,23.42,23.36,23.38,57252.0,21.8671,21.8764,21.8204,21.8391,57252.0
2019-03-07 13:40:00,23.38,23.43,23.38,23.43,73268.0,21.8391,21.8858,21.8391,21.8858,73268.0
2019-03-07 13:45:00,23.43,23.43,23.42,23.43,5900.0,21.8858,21.8858,21.8764,21.8858,5900.0
2019-03-07 13:50:00,23.43,23.43,23.4,23.4,5672.0,21.8858,21.8858,21.8578,21.8578,5672.0
2019-03-07 13:55:00,23.41,23.41,23.4,23.41,3376.0,21.8671,21.8671,21.8578,21.8671,3376.0
2019-03-07 14:00:00,23.42,23.42,23.39,23.4,13612.0,21.8764,21.8764,21.8484,21.8578,13612.0
2019-03-07 14:05:00,23.4,23.4,23.38,23.39,15192.0,21.8578,21.8578,21.8391,21.8484,15192.0
2019-03-07 14:10:00,23.4,23.4,23.37,23.37,12140.0,21.8578,21.8578,21.8297,21.8297,12140.0
2019-03-07 14:15:00,23.36,23.36,23.36,23.36,7208.0,21.8204,21.8204,21.8204,21.8204,7208.0
2019-03-07 14:20:00,23.36,23.38,23.36,23.37,32280.0,21.8204,21.8391,21.8204,21.8297,32280.0
2019-03-07 14:25:00,23.37,23.39,23.37,23.39,8684.0,21.8297,21.8484,21.8297,21.8484,8684.0
2019-03-07 14:30:00,23.39,23.39,23.35,23.36,9600.0,21.8484,21.8484,21.8111,21.8204,9600.0
2019-03-07 14:35:00,23.36,23.36,23.34,23.34,19456.0,21.8204,21.8204,21.8017,21.8017,19456.0
2019-03-07 14:40:00,23.35,23.36,23.33,23.35,18620.0,21.8111,21.8204,21.7924,21.8111,18620.0
2019-03-07 14:45:00,23.35,23.35,23.31,23.32,22608.0,21.8111,21.8111,21.7737,21.783,22608.0
2019-03-07 14:50:00,23.31,23.33,23.3,23.31,18104.0,21.7737,21.7924,21.7643,21.7737,18104.0
2019-03-07 14:55:00,23.31,23.32,23.29,23.3,12344.0,21.7737,21.783,21.755,21.7643,12344.0
2019-03-07 15:00:00,23.29,23.3,23.27,23.27,17248.0,21.755,21.7643,21.7363,21.7363,17248.0
2019-03-07 15:05:00,23.27,23.29,23.27,23.29,19968.0,21.7363,21.755,21.7363,21.755,19968.0
2019-03-07 15:10:00,23.29,23.31,23.29,23.3,7900.0,21.755,21.7737,21.755,21.7643,7900.0
2019-03-07 15:15:00,23.31,23.33,23.3,23.33,21624.0,21.7737,21.7924,21.7643,21.7924,21624.0
2019-03-07 15:20:00,23.32,23.34,23.32,23.33,22000.0,21.783,21.8017,21.783,21.7924,22000.0
2019-03-07 15:25:00,23.33,23.36,23.31,23.31,31652.0,21.7924,21.8204,21.7737,21.7737,31652.0
2019-03-07 15:30:00,23.31,23.34,23.31,23.33,28632.0,21.7737,21.8017,21.7737,21.7924,28632.0
2019-03-07 15:35:00,23.33,23.36,23.33,23.36,20580.0,21.7924,21.8204,21.7924,21.8204,20580.0
2019-03-07 15:40:00,23.36,23.36,23.32,23.34,41080.0,21.8204,21.8204,21.783,21.8017,41080.0
2019-03-07 15:45:00,23.34,23.37,23.33,23.36,34600.0,21.8017,21.8297,21.7924,21.8204,34600.0
2019-03-07 15:50:00,23.36,23.36,23.32,23.34,51776.0,21.8204,21.8204,21.783,21.8017,51776.0
2019-03-07 15:55:00,23.34,23.38,23.34,23.35,272076.0,21.8017,21.8391,21.8017,21.8111,272076.0
2019-03-08 09:30:00,23.18,23.18,23.11,23.14,291824.0,21.6523,21.6523,21.5869,21.6149,291824.0
2019-03-08 09:35:00,23.12,23.19,23.12,23.17,31220.0,21.5962,21.6616,21.5962,21.6429,31220.0
2019-03-08 09:40:00,23.16,23.21,23.14,23.18,69432.0,21.6336,21.6803,21.6149,21.6523,69432.0
2019-03-08 09:45:00,23.18,23.23,23.17,23.23,40052.0,21.6523,21.699,21.6429,21.699,40052.0
2019-03-08 09:50:00,23.23,23.25,23.22,23.25,18000.0,21.699,21.7176,21.6896,21.7176,18000.0
2019-03-08 09:55:00,23.25,23.28,23.23,23.23,3400.0,21.7176,21.7457,21.699,21.699,3400.0
2019-03-08 10:00:00,23.23,23.24,23.2,23.23,20604.0,21.699,21.7083,21.6709,21.699,20604.0
2019-03-08 10:05:00,23.24,23.24,23.17,23.18,8524.0,21.7083,21.7083,21.6429,21.6523,8524.0
2019-03-08 10:10:00,23.19,23.21,23.17,23.19,5600.0,21.6616,21.6803,21.6429,21.6616,5600.0
2019-03-08 10:15:00,23.18,23.2,23.17,23.18,8060.0,21.6523,21.6709,21.6429,21.6523,8060.0
2019-03-08 10:20:00,23.18,23.19,23.16,23.18,5892.0,21.6523,21.6616,21.6336,21.6523,5892.0
2019-03-08 10:25:00,23.18,23.21,23.18,23.2,2000.0,21.6523,21.6803,21.6523,21.6709,2000.0
2019-03-08 10:30:00,23.2,23.21,23.18,23.18,3800.0,21.6709,21.6803,21.6523,21.6523,3800.0
2019-03-08 10:35:00,23.18,23.19,23.17,23.17,10572.0,21.6523,21.6616,21.6429,21.6429,10572.0
2019-03-08 10:40:00,23.16,23.22,23.15,23.22,26604.0,21.6336,21.6896,21.6242,21.6896,26604.0
2019-03-08 10:45:00,23.23,23.26,23.23,23.25,11400.0,21.699,21.727,21.699,21.7176,11400.0
2019-03-08 10:50:00,23.25,23.25,23.22,23.22,33360.0,21.7176,21.7176,21.6896,21.6896,33360.0
2019-03-08 10:55:00,23.24,23.24,23.2,23.21,25600.0,21.7083,21.7083,21.6709,21.6803,25600.0
2019-03-08 11:00:00,23.21,23.23,23.2,23.22,11408.0,21.6803,21.699,21.6709,21.6896,11408.0
2019-03-08 11:05:00,23.22,23.24,23.2,23.22,10800.0,21.6896,21.7083,21.6709,21.6896,10800.0
2019-03-08 11:10:00,23.21,23.25,23.21,23.24,57160.0,21.6803,21.7176,21.6803,21.7083,57160.0
2019-03-08 11:15:00,23.24,23.26,23.24,23.24,55600.0,21.7083,21.727,21.7083,21.7083,55600.0
2019-03-08 11:20:00,23.24,23.26,23.22,23.25,35524.0,21.7083,21.727,21.6896,21.7176,35524.0
2019-03-08 11:25:00,23.26,23.29,23.25,23.27,35540.0,21.727,21.755,21.7176,21.7363,35540.0
2019-03-08 11:30:00,23.27,23.28,23.26,23.27,7316.0,21.7363,21.7457,21.727,21.7363,7316.0
2019-03-08 11:35:00,23.26,23.26,23.24,23.24,12704.0,21.727,21.727,21.7083,21.7083,12704.0
2019-03-08 11:40:00,23.25,23.25,23.24,23.24,6088.0,21.7176,21.7176,21.7083,21.7083,6088.0
2019-03-08 11:45:00,23.24,23.26,23.24,23.25,19200.0,21.7083,21.727,21.7083,21.7176,19200.0
2019-03-08 11:50:00,23.25,23.28,23.24,23.27,17900.0,21.7176,21.7457,21.7083,21.7363,17900.0
2019-03-08 11:55:00,23.27,23.27,23.25,23.26,13200.0,21.7363,21.7363,21.7176,21.727,13200.0
2019-03-08 12:00:00,23.26,23.26,23.24,23.24,15984.0,21.727,21.727,21.7083,21.7083,15984.0
2019-03-08 12:05:00,23.24,23.24,23.22,23.23,8400.0,21.7083,21.7083,21.6896,21.699,8400.0
2019-03-08 12:10:00,23.23,23.23,23.22,23.23,8000.0,21.699,21.699,21.6896,21.699,8000.0
2019-03-08 12:15:00,23.24,23.24,23.19,23.2,24012.0,21.7083,21.7083,21.6616,21.6709,24012.0
2019-03-08 12:20:00,23.2,23.21,23.17,23.18,25600.0,21.6709,21.6803,21.6429,21.6523,25600.0
2019-03-08 12:25:00,23.19,23.21,23.19,23.21,8820.0,21.6616,21.6803,21.6616,21.6803,8820.0
2019-03-08 12:30:00,23.21,23.22,23.19,23.19,16000.0,21.6803,21.6896,21.6616,21.6616,16000.0
2019-03-08 12:35:00,23.2,23.21,23.18,23.18,28000.0,21.6709,21.6803,21.6523,21.6523,28000.0
2019-03-08 12:40:00,23.18,23.19,23.17,23.18,24004.0,21.6523,21.6616,21.6429,21.6523,24004.0
2019-03-08 12:45:00,23.17,23.18,23.16,23.17,10876.0,21.6429,21.6523,21.6336,21.6429,10876.0
2019-03-08 12:50:00,23.16,23.16,23.14,23.15,8488.0,21.6336,21.6336,21.6149,21.6242,8488.0
2019-03-08 12:55:00,23.14,23.15,23.13,23.15,10068.0,21.6149,21.6242,21.6056,21.6242,10068.0
2019-03-08 13:00:00,23.15,23.15,23.14,23.14,10800.0,21.6242,21.6242,21.6149,21.6149,10800.0
2019-03-08 13:05:00,23.14,23.15,23.13,23.13,13600.0,21.6149,21.6242,21.6056,21.6056,13600.0
2019-03-08 13:10:00,23.14,23.16,23.14,23.15,10060.0,21.6149,21.6336,21.6149,21.6242,10060.0
2019-03-08 13:15:00,23.15,23.15,23.11,23.12,27832.0,21.6242,21.6242,21.5869,21.5962,27832.0
2019-03-08 13:20:00,23.13,23.13,23.1,23.11,19600.0,21.6056,21.6056,21.5775,21.5869,19600.0
2019-03-08 13:25:00,23.1,23.11,23.1,23.11,17880.0,21.5775,21.5869,21.5775,21.5869,17880.0
2019-03-08 13:30:00,23.11,23.12,23.11,23.12,25716.0,21.5869,21.5962,21.5869,21.5962,25716.0
2019-03-08 13:35:00,23.11,23.13,23.11,23.13,47928.0,21.5869,21.6056,21.5869,21.6056,47928.0
2019-03-08 13:40:00,23.13,23.14,23.13,23.13,19696.0,21.6056,21.6149,21.6056,21.6056,19696.0
2019-03-08 13:45:00,23.13,23.14,23.13,23.14,108356.0,21.6056,21.6149,21.6056,21.6149,108356.0
2019-03-08 13:50:00,23.14,23.14,23.13,23.13,17204.0,21.6149,21.6149,21.6056,21.6056,17204.0
2019-03-08 13:55:00,23.13,23.14,23.13,23.13,14400.0,21.6056,21.6149,21.6056,21.6056,14400.0
2019-03-08 14:00:00,23.14,23.14,23.1,23.1,20348.0,21.6149,21.6149,21.5775,21.5775,20348.0
2019-03-08 14:05:00,23.1,23.11,23.1,23.1,18388.0,21.5775,21.5869,21.5775,21.5775,18388.0
2019-03-08 14:10:00,23.1,23.11,23.09,23.1,44280.0,21.5775,21.5869,21.5682,21.5775,44280.0
2019-03-08 14:15:00,23.1,23.13,23.1,23.12,14828.0,21.5775,21.6056,21.5775,21.5962,14828.0
2019-03-08 14:20:00,23.12,23.15,23.11,23.15,17560.0,21.5962,21.6242,21.5869,21.6242,17560.0
2019-03-08 14:25:00,23.14,23.16,23.13,23.16,23368.0,21.6149,21.6336,21.6056,21.6336,23368.0
2019-03-08 14:30:00,23.17,23.18,23.16,23.16,24360.0,21.6429,21.6523,21.6336,21.6336,24360.0
2019-03-08 14:35:00,23.16,23.17,23.16,23.17,6344.0,21.6336,21.6429,21.6336,21.6429,6344.0
2019-03-08 14:40:00,23.17,23.2,23.17,23.2,6560.0,21.6429,21.6709,21.6429,21.6709,6560.0
2019-03-08 14:45:00,23.2,23.21,23.19,23.2,15212.0,21.6709,21.6803,21.6616,21.6709,15212.0
2019-03-08 14:50:00,23.21,23.23,23.2,23.23,22128.0,21.6803,21.699,21.6709,21.699,22128.0
2019-03-08 14:55:00,23.22,23.23,23.2,23.2,14328.0,21.6896,21.699,21.6709,21.6709,14328.0
2019-03-08 15:00:00,23.2,23.21,23.2,23.2,12000.0,21.6709,21.6803,21.6709,21.6709,12000.0
2019-03-08 15:05:00,23.2,23.21,23.18,23.2,28576.0,21.6709,21.6803,21.6523,21.6709,28576.0
2019-03-08 15:10:00,23.19,23.19,23.16,23.17,26080.0,21.6616,21.6616,21.6336,21.6429,26080.0
2019-03-08 15:15:00,23.17,23.17,23.15,23.15,23916.0,21.6429,21.6429,21.6242,21.6242,23916.0
2019-03-08 15:20:00,23.15,23.16,23.15,23.15,26104.0,21.6242,21.6336,21.6242,21.6242,26104.0
2019-03-08 15:25:00,23.15,23.16,23.14,23.15,22740.0,21.6242,21.6336,21.6149,21.6242,22740.0
2019-03-08 15:30:00,23.15,23.19,23.14,23.17,56468.0,21.6242,21.6616,21.6149,21.6429,56468.0
2019-03-08 15:35:00,23.17,23.17,23.14,23.16,62208.0,21.6429,21.6429,21.6149,21.6336,62208.0
2019-03-08 15:40:00,23.16,23.18,23.16,23.18,68132.0,21.6336,21.6523,21.6336,21.6523,68132.0
2019-03-08 15:45:00,23.18,23.2,23.17,23.19,108488.0,21.6523,21.6709,21.6429,21.6616,108488.0
2019-03-08 15:50:00,23.19,23.23,23.19,23.22,73624.0,21.6616,21.699,21.6616,21.6896,73624.0
2019-03-08 15:55:00,23.22,23.24,23.21,23.22,301460.0,21.6896,21.7083,21.6803,21.6896,301460.0
2019-03-11 09:30:00,23.28,23.36,23.26,23.34,53432.0,21.7457,21.8204,21.727,21.8017,53432.0
2019-03-11 09:35:00,23.33,23.36,23.29,23.36,14828.0,21.7924,21.8204,21.755,21.8204,14828.0
2019-03-11 09:40:00,23.36,23.41,23.36,23.37,46992.0,21.8204,21.8671,21.8204,21.8297,46992.0
2019-03-11 09:45:00,23.37,23.41,23.35,23.36,11200.0,21.8297,21.8671,21.8111,21.8204,11200.0
2019-03-11 09:50:00,23.35,23.38,23.31,23.38,24988.0,21.8111,21.8391,21.7737,21.8391,24988.0
2019-03-11 09:55:00,23.39,23.45,23.39,23.42,8448.0,21.8484,21.9045,21.8484,21.8764,8448.0
2019-03-11 10:00:00,23.42,23.43,23.42,23.43,6848.0,21.8764,21.8858,21.8764,21.8858,6848.0
2019-03-11 10:05:00,23.43,23.43,23.37,23.38,17464.0,21.8858,21.8858,21.8297,21.8391,17464.0
2019-03-11 10:10:00,23.38,23.39,23.35,23.37,20800.0,21.8391,21.8484,21.8111,21.8297,20800.0
2019-03-11 10:15:00,23.37,23.4,23.37,23.4,10256.0,21.8297,21.8578,21.8297,21.8578,10256.0
2019-03-11 10:20:00,23.4,23.42,23.39,23.39,16720.0,21.8578,21.8764,21.8484,21.8484,16720.0
2019-03-11 10:25:00,23.4,23.4,23.39,23.4,8644.0,21.8578,21.8578,21.8484,21.8578,8644.0
2019-03-11 10:30:00,23.4,23.41,23.39,23.4,17200.0,21.8578,21.8671,21.8484,21.8578,17200.0
2019-03-11 10:35:00,23.4,23.41,23.39,23.4,13616.0,21.8578,21.8671,21.8484,21.8578,13616.0
2019-03-11 10:40:00,23.4,23.42,23.4,23.41,10644.0,21.8578,21.8764,21.8578,21.8671,10644.0
2019-03-11 10:45:00,23.4,23.44,23.4,23.43,19208.0,21.8578,21.8951,21.8578,21.8858,19208.0
2019-03-11 10:50:00,23.44,23.45,23.43,23.44,21740.0,21.8951,21.9045,21.8858,21.8951,21740.0
2019-03-11 10:55:00,23.44,23.45,23.43,23.45,19768.0,21.8951,21.9045,21.8858,21.9045,19768.0
2019-03-11 11:00:00,23.45,23.47,23.44,23.47,15260.0,21.9045,21.9231,21.8951,21.9231,15260.0
2019-03-11 11:05:00,23.48,23.49,23.48,23.48,9224.0,21.9325,21.9418,21.9325,21.9325,9224.0
2019-03-11 11:10:00,23.48,23.49,23.48,23.48,5164.0,21.9325,21.9418,21.9325,21.9325,5164.0
2019-03-11 11:15:00,23.48,23.48,23.45,23.46,9200.0,21.9325,21.9325,21.9045,21.9138,9200.0
2019-03-11 11:20:00,23.46,23.46,23.45,23.45,13708.0,21.9138,21.9138,21.9045,21.9045,13708.0
2019-03-11 11:25:00,23.46,23.47,23.46,23.47,11800.0,21.9138,21.9231,21.9138,21.9231,11800.0
2019-03-11 11:30:00,23.47,23.47,23.46,23.47,10504.0,21.9231,21.9231,21.9138,21.9231,10504.0
2019-03-11 11:35:00,23.46,23.49,23.45,23.48,30892.0,21.9138,21.9418,21.9045,21.9325,30892.0
2019-03-11 11:40:00,23.49,23.5,23.48,23.49,6000.0,21.9418,21.9512,21.9325,21.9418,6000.0
2019-03-11 11:45:00,23.49,23.49,23.47,23.48,12848.0,21.9418,21.9418,21.9231,21.9325,12848.0
2019-03-11 11:50:00,23.49,23.5,23.48,23.5,8400.0,21.9418,21.9512,21.9325,21.9512,8400.0
2019-03-11 11:55:00,23.51,23.52,23.5,23.51,28796.0,21.9605,21.9698,21.9512,21.9605,28796.0
2019-03-11 12:00:00,23.52,23.53,23.5,23.53,16000.0,21.9698,21.9792,21.9512,21.9792,16000.0
2019-03-11 12:05:00,23.53,23.53,23.52,23.52,20000.0,21.9792,21.9792,21.9698,21.9698,20000.0
2019-03-11 12:10:00,23.51,23.51,23.5,23.51,7752.0,21.9605,21.9605,21.9512,21.9605,7752.0
2019-03-11 12:15:00,23.52,23.52,23.49,23.49,14400.0,21.9698,21.9698,21.9418,21.9418,14400.0
2019-03-11 12:20:00,23.48,23.48,23.46,23.47,18800.0,21.9325,21.9325,21.9138,21.9231,18800.0
2019-03-11 12:25:00,23.48,23.5,23.48,23.48,3200.0,21.9325,21.9512,21.9325,21.9325,3200.0
2019-03-11 12:30:00,23.48,23.5,23.48,23.5,8608.0,21.9325,21.9512,21.9325,21.9512,8608.0
2019-03-11 12:35:00,23.5,23.5,23.5,23.5,5660.0,21.9512,21.9512,21.9512,21.9512,5660.0
2019-03-11 12:40:00,23.5,23.5,23.49,23.49,10400.0,21.9512,21.9512,21.9418,21.9418,10400.0
2019-03-11 12:45:00,23.5,23.5,23.49,23.49,11200.0,21.9512,21.9512,21.9418,21.9418,11200.0
2019-03-11 12:50:00,23.48,23.49,23.48,23.48,8660.0,21.9325,21.9418,21.9325,21.9325,8660.0
2019-03-11 12:55:00,23.48,23.49,23.47,23.47,10504.0,21.9325,21.9418,21.9231,21.9231,10504.0
2019-03-11 13:00:00,23.47,23.48,23.47,23.48,4800.0,21.9231,21.9325,21.9231,21.9325,4800.0
2019-03-11 13:05:00,23.49,23.53,23.49,23.52,24164.0,21.9418,21.9792,21.9418,21.9698,24164.0
2019-03-11 13:10:00,23.52,23.53,23.52,23.53,11064.0,21.9698,21.9792,21.9698,21.9792,11064.0
2019-03-11 13:15:00,23.54,23.55,23.54,23.54,15192.0,21.9885,21.9979,21.9885,21.9885,15192.0
2019-03-11 13:20:00,23.53,23.53,23.52,23.52,3200.0,21.9792,21.9792,21.9698,21.9698,3200.0
2019-03-11 13:25:00,23.52,23.52,23.51,23.52,11744.0,21.9698,21.9698,21.9605,21.9698,11744.0
2019-03-11 13:30:00,23.53,23.53,23.52,23.52,14904.0,21.9792,21.9792,21.9698,21.9698,14904.0
2019-03-11 13:35:00,23.53,23.54,23.52,23.53,8000.0,21.9792,21.9885,21.9698,21.9792,8000.0
2019-03-11 13:40:00,23.52,23.53,23.5,23.5,11600.0,21.9698,21.9792,21.9512,21.9512,11600.0
2019-03-11 13:45:00,23.5,23.5,23.49,23.49,12492.0,21.9512,21.9512,21.9418,21.9418,12492.0
2019-03-11 13:50:00,23.5,23.5,23.48,23.49,24152.0,21.9512,21.9512,21.9325,21.9418,24152.0
2019-03-11 13:55:00,23.48,23.49,23.46,23.49,22800.0,21.9325,21.9418,21.9138,21.9418,22800.0
2019-03-11 14:00:00,23.49,23.5,23.48,23.49,6988.0,21.9418,21.9512,21.9325,21.9418,6988.0
2019-03-11 14:05:00,23.49,23.5,23.47,23.48,16428.0,21.9418,21.9512,21.9231,21.9325,16428.0
2019-03-11 14:10:00,23.48,23.48,23.46,23.47,6852.0,21.9325,21.9325,21.9138,21.9231,6852.0
2019-03-11 14:15:00,23.47,23.47,23.47,23.47,7284.0,21.9231,21.9231,21.9231,21.9231,7284.0
2019-03-11 14:20:00,23.47,23.49,23.47,23.49,15232.0,21.9231,21.9418,21.9231,21.9418,15232.0
2019-03-11 14:25:00,23.49,23.49,23.45,23.45,36836.0,21.9418,21.9418,21.9045,21.9045,36836.0
2019-03-11 14:30:00,23.45,23.48,23.45,23.47,23028.0,21.9045,21.9325,21.9045,21.9231,23028.0
2019-03-11 14:35:00,23.47,23.5,23.46,23.49,32008.0,21.9231,21.9512,21.9138,21.9418,32008.0
2019-03-11 14:40:00,23.49,23.49,23.48,23.48,9848.0,21.9418,21.9418,21.9325,21.9325,9848.0
2019-03-11 14:45:00,23.47,23.47,23.47,23.47,9372.0,21.9231,21.9231,21.9231,21.9231,9372.0
2019-03-11 14:50:00,23.46,23.47,23.44,23.45,12004.0,21.9138,21.9231,21.8951,21.9045,12004.0
2019-03-11 14:55:00,23.45,23.47,23.45,23.46,14600.0,21.9045,21.9231,21.9045,21.9138,14600.0
2019-03-11 15:00:00,23.46,23.47,23.45,23.47,11256.0,21.9138,21.9231,21.9045,21.9231,11256.0
2019-03-11 15:05:00,23.47,23.48,23.47,23.48,7468.0,21.9231,21.9325,21.9231,21.9325,7468.0
2019-03-11 15:10:00,23.49,23.5,23.48,23.49,18004.0,21.9418,21.9512,21.9325,21.9418,18004.0
2019-03-11 15:15:00,23.49,23.49,23.49,23.49,10364.0,21.9418,21.9418,21.9418,21.9418,10364.0
2019-03-11 15:20:00,23.49,23.5,23.47,23.5,46596.0,21.9418,21.9512,21.9231,21.9512,46596.0
2019-03-11 15:25:00,23.5,23.5,23.47,23.48,18644.0,21.9512,21.9512,21.9231,21.9325,18644.0
2019-03-11 15:30:00,23.48,23.51,23.48,23.5,17428.0,21.9325,21.9605,21.9325,21.9512,17428.0
2019-03-11 15:35:00,23.5,23.52,23.5,23.51,20716.0,21.9512,21.9698,21.9512,21.9605,20716.0
2019-03-11 15:40:00,23.51,23.51,23.49,23.5,25340.0,21.9605,21.9605,21.9418,21.9512,25340.0
2019-03-11 15:45:00,23.5,23.52,23.49,23.51,43012.0,21.9512,21.9698,21.9418,21.9605,43012.0
2019-03-11 15:50:00,23.51,23.52,23.48,23.49,79168.0,21.9605,21.9698,21.9325,21.9418,79168.0
2019-03-11 15:55:00,23.49,23.51,23.49,23.49,205744.0,21.9418,21.9605,21.9418,21.9418,205744.0
2019-03-12 09:30:00,23.53,23.56,23.52,23.54,44968.0,21.9792,22.0072,21.9698,21.9885,44968.0
2019-03-12 09:35:00,23.53,23.53,23.5,23.53,2800.0,21.9792,21.9792,21.9512,21.9792,2800.0
2019-03-12 09:40:00,23.49,23.51,23.45,23.46,7200.0,21.9418,21.9605,21.9045,21.9138,7200.0
2019-03-12 09:45:00,23.44,23.5,23.42,23.5,7200.0,21.8951,21.9512,21.8764,21.9512,7200.0
2019-03-12 09:50:00,23.48,23.48,23.45,23.47,12604.0,21.9325,21.9325,21.9045,21.9231,12604.0
2019-03-12 09:55:00,23.47,23.47,23.46,23.46,3296.0,21.9231,21.9231,21.9138,21.9138,3296.0
2019-03-12 10:00:00,23.46,23.49,23.44,23.49,10824.0,21.9138,21.9418,21.8951,21.9418,10824.0
2019-03-12 10:05:00,23.49,23.49,23.49,23.49,1200.0,21.9418,21.9418,21.9418,21.9418,1200.0
2019-03-12 10:10:00,23.48,23.5,23.48,23.5,4220.0,21.9325,21.9512,21.9325,21.9512,4220.0
2019-03-12 10:15:00,23.5,23.5,23.46,23.48,6400.0,21.9512,21.9512,21.9138,21.9325,6400.0
2019-03-12 10:20:00,23.49,23.49,23.48,23.48,2740.0,21.9418,21.9418,21.9325,21.9325,2740.0
2019-03-12 10:25:00,23.48,23.49,23.47,23.49,3600.0,21.9325,21.9418,21.9231,21.9418,3600.0
2019-03-12 10:30:00,23.48,23.52,23.48,23.52,9664.0,21.9325,21.9698,21.9325,21.9698,9664.0
2019-03-12 10:35:00,23.53,23.53,23.5,23.52,9600.0,21.9792,21.9792,21.9512,21.9698,9600.0
2019-03-12 10:40:00,23.53,23.53,23.49,23.49,7120.0,21.9792,21.9792,21.9418,21.9418,7120.0
2019-03-12 10:45:00,23.49,23.52,23.49,23.52,8804.0,21.9418,21.9698,21.9418,21.9698,8804.0
2019-03-12 10:50:00,23.53,23.54,23.53,23.54,10804.0,21.9792,21.9885,21.9792,21.9885,10804.0
2019-03-12 10:55:00,23.53,23.53,23.52,23.52,19332.0,21.9792,21.9792,21.9698,21.9698,19332.0
2019-03-12 11:00:00,23.51,23.51,23.49,23.49,16132.0,21.9605,21.9605,21.9418,21.9418,16132.0
2019-03-12 11:05:00,23.5,23.5,23.47,23.5,18108.0,21.9512,21.9512,21.9231,21.9512,18108.0
2019-03-12 11:10:00,23.5,23.52,23.48,23.48,11600.0,21.9512,21.9698,21.9325,21.9325,11600.0
2019-03-12 11:15:00,23.49,23.5,23.49,23.49,15200.0,21.9418,21.9512,21.9418,21.9418,15200.0
2019-03-12 11:20:00,23.5,23.51,23.5,23.5,8800.0,21.9512,21.9605,21.9512,21.9512,8800.0
2019-03-12 11:25:00,23.5,23.5,23.48,23.49,8132.0,21.9512,21.9512,21.9325,21.9418,8132.0
2019-03-12 11:30:00,23.49,23.5,23.49,23.5,8660.0,21.9418,21.9512,21.9418,21.9512,8660.0
2019-03-12 11:35:00,23.5,23.53,23.5,23.53,11256.0,21.9512,21.9792,21.9512,21.9792,11256.0
2019-03-12 11:40:00,23.53,23.55,23.53,23.55,20000.0,21.9792,21.9979,21.9792,21.9979,20000.0
2019-03-12 11:45:00,23.54,23.54,23.52,23.52,9600.0,21.9885,21.9885,21.9698,21.9698,9600.0
2019-03-12 11:50:00,23.53,23.55,23.53,23.53,77064.0,21.9792,21.9979,21.9792,21.9792,77064.0
2019-03-12 11:55:00,23.54,23.55,23.53,23.54,38380.0,21.9885,21.9979,21.9792,21.9885,38380.0
2019-03-12 12:00:00,23.55,23.56,23.53,23.54,47636.0,21.9979,22.0072,21.9792,21.9885,47636.0
2019-03-12 12:05:00,23.54,23.54,23.52,23.52,29600.0,21.9885,21.9885,21.9698,21.9698,29600.0
2019-03-12 12:10:00,23.52,23.53,23.51,23.52,24944.0,21.9698,21.9792,21.9605,21.9698,24944.0
2019-03-12 12:15:00,23.52,23.53,23.52,23.53,6284.0,21.9698,21.9792,21.9698,21.9792,6284.0
2019-03-12 12:20:00,23.52,23.53,23.51,23.53,6616.0,21.9698,21.9792,21.9605,21.9792,6616.0
2019-03-12 12:25:00,23.53,23.53,23.52,23.53,8424.0,21.9792,21.9792,21.9698,21.9792,8424.0
2019-03-12 12:30:00,23.52,23.53,23.52,23.52,5700.0,21.9698,21.9792,21.9698,21.9698,5700.0
2019-03-12 12:35:00,23.53,23.54,23.53,23.54,16680.0,21.9792,21.9885,21.9792,21.9885,16680.0
2019-03-12 12:40:00,23.54,23.55,23.52,23.52,30460.0,21.9885,21.9979,21.9698,21.9698,30460.0
2019-03-12 12:45:00,23.53,23.54,23.52,23.53,6492.0,21.9792,21.9885,21.9698,21.9792,6492.0
2019-03-12 12:50:00,23.53,23.53,23.51,23.53,8992.0,21.9792,21.9792,21.9605,21.9792,8992.0
2019-03-12 12:55:00,23.53,23.54,23.53,23.54,7564.0,21.9792,21.9885,21.9792,21.9885,7564.0
2019-03-12 13:00:00,23.54,23.55,23.53,23.53,4800.0,21.9885,21.9979,21.9792,21.9792,4800.0
2019-03-12 13:05:00,23.53,23.55,23.53,23.55,3200.0,21.9792,21.9979,21.9792,21.9979,3200.0
2019-03-12 13:10:00,23.55,23.55,23.53,23.54,6484.0,21.9979,21.9979,21.9792,21.9885,6484.0
2019-03-12 13:15:00,23.54,23.54,23.53,23.54,11024.0,21.9885,21.9885,21.9792,21.9885,11024.0
2019-03-12 13:20:00,23.55,23.56,23.54,23.56,8008.0,21.9979,22.0072,21.9885,22.0072,8008.0
2019-03-12 13:25:00,23.56,23.57,23.56,23.56,2540.0,22.0072,22.0166,22.0072,22.0072,2540.0
2019-03-12 13:30:00,23.56,23.58,23.56,23.57,11600.0,22.0072,22.0259,22.0072,22.0166,11600.0
2019-03-12 13:35:00,23.57,23.58,23.57,23.58,10252.0,22.0166,22.0259,22.0166,22.0259,10252.0
2019-03-12 13:40:00,23.59,23.6,23.58,23.6,7600.0,22.0352,22.0446,22.0259,22.0446,7600.0
2019-03-12 13:45:00,23.6,23.61,23.59,23.61,19780.0,22.0446,22.0539,22.0352,22.0539,19780.0
2019-03-12 13:50:00,23.61,23.63,23.61,23.63,11200.0,22.0539,22.0726,22.0539,22.0726,11200.0
2019-03-12 13:55:00,23.63,23.63,23.61,23.62,10048.0,22.0726,22.0726,22.0539,22.0633,10048.0
2019-03-12 14:00:00,23.62,23.63,23.62,23.63,13368.0,22.0633,22.0726,22.0633,22.0726,13368.0
2019-03-12 14:05:00,23.63,23.64,23.61,23.61,9600.0,22.0726,22.0819,22.0539,22.0539,9600.0
2019-03-12 14:10:00,23.61,23.64,23.61,23.64,13644.0,22.0539,22.0819,22.0539,22.0819,13644.0
2019-03-12 14:15:00,23.64,23.65,23.63,23.65,12452.0,22.0819,22.0913,22.0726,22.0913,12452.0
2019-03-12 14:20:00,23.65,23.65,23.61,23.61,13844.0,22.0913,22.0913,22.0539,22.0539,13844.0
2019-03-12 14:25:00,23.61,23.61,23.59,23.59,7484.0,22.0539,22.0539,22.0352,22.0352,7484.0
2019-03-12 14:30:00,23.59,23.59,23.59,23.59,1600.0,22.0352,22.0352,22.0352,22.0352,1600.0
2019-03-12 14:35:00,23.59,23.6,23.58,23.58,10724.0,22.0352,22.0446,22.0259,22.0259,10724.0
2019-03-12 14:40:00,23.59,23.59,23.57,23.58,18832.0,22.0352,22.0352,22.0166,22.0259,18832.0
2019-03-12 14:45:00,23.59,23.59,23.57,23.57,11960.0,22.0352,22.0352,22.0166,22.0166,11960.0
2019-03-12 14:50:00,23.57,23.58,23.56,23.57,12400.0,22.0166,22.0259,22.0072,22.0166,12400.0
2019-03-12 14:55:00,23.57,23.58,23.56,23.57,27844.0,22.0166,22.0259,22.0072,22.0166,27844.0
2019-03-12 15:00:00,23.56,23.56,23.55,23.56,13924.0,22.0072,22.0072,21.9979,22.0072,13924.0
2019-03-12 15:05:00,23.56,23.57,23.56,23.56,23900.0,22.0072,22.0166,22.0072,22.0072,23900.0
2019-03-12 15:10:00,23.57,23.57,23.54,23.54,11616.0,22.0166,22.0166,21.9885,21.9885,11616.0
2019-03-12 15:15:00,23.54,23.54,23.51,23.51,17296.0,21.9885,21.9885,21.9605,21.9605,17296.0
2019-03-12 15:20:00,23.51,23.53,23.5,23.53,26920.0,21.9605,21.9792,21.9512,21.9792,26920.0
2019-03-12 15:25:00,23.53,23.55,23.53,23.55,34644.0,21.9792,21.9979,21.9792,21.9979,34644.0
2019-03-12 15:30:00,23.54,23.54,23.52,23.52,23428.0,21.9885,21.9885,21.9698,21.9698,23428.0
2019-03-12 15:35:00,23.52,23.53,23.51,23.52,30248.0,21.9698,21.9792,21.9605,21.9698,30248.0
2019-03-12 15:40:00,23.52,23.56,23.52,23.55,71500.0,21.9698,22.0072,21.9698,21.9979,71500.0
2019-03-12 15:45:00,23.56,23.56,23.52,23.53,96668.0,22.0072,22.0072,21.9698,21.9792,96668.0
2019-03-12 15:50:00,23.53,23.53,23.49,23.5,172820.0,21.9792,21.9792,21.9418,21.9512,172820.0
2019-03-12 15:55:00,23.49,23.5,23.48,23.5,319756.0,21.9418,21.9512,21.9325,21.9512,319756.0
2019-03-13 09:30:00,23.63,23.65,23.52,23.62,32068.0,22.0726,22.0913,21.9698,22.0633,32068.0
2019-03-13 09:35:00,23.64,23.64,23.6,23.62,15560.0,22.0819,22.0819,22.0446,22.0633,15560.0
2019-03-13 09:40:00,23.62,23.67,23.62,23.66,6800.0,22.0633,22.11,22.0633,22.1006,6800.0
2019-03-13 09:45:00,23.66,23.66,23.63,23.65,16196.0,22.1006,22.1006,22.0726,22.0913,16196.0
2019-03-13 09:50:00,23.64,23.67,23.63,23.67,8804.0,22.0819,22.11,22.0726,22.11,8804.0
2019-03-13 09:55:00,23.67,23.68,23.66,23.66,13328.0,22.11,22.1193,22.1006,22.1006,13328.0
2019-03-13 10:00:00,23.66,23.67,23.66,23.67,7940.0,22.1006,22.11,22.1006,22.11,7940.0
2019-03-13 10:05:00,23.66,23.67,23.64,23.65,22408.0,22.1006,22.11,22.0819,22.0913,22408.0
2019-03-13 10:10:00,23.65,23.68,23.65,23.68,7604.0,22.0913,22.1193,22.0913,22.1193,7604.0
2019-03-13 10:15:00,23.68,23.71,23.68,23.71,14300.0,22.1193,22.1473,22.1193,22.1473,14300.0
2019-03-13 10:20:00,23.71,23.73,23.71,23.71,34832.0,22.1473,22.166,22.1473,22.1473,34832.0
2019-03-13 10:25:00,23.71,23.72,23.7,23.7,16800.0,22.1473,22.1567,22.138,22.138,16800.0
2019-03-13 10:30:00,23.7,23.72,23.7,23.71,12800.0,22.138,22.1567,22.138,22.1473,12800.0
2019-03-13 10:35:00,23.72,23.73,23.71,23.71,13776.0,22.1567,22.166,22.1473,22.1473,13776.0
2019-03-13 10:40:00,23.71,23.72,23.71,23.71,11904.0,22.1473,22.1567,22.1473,22.1473,11904.0
2019-03-13 10:45:00,23.72,23.73,23.72,23.73,12008.0,22.1567,22.166,22.1567,22.166,12008.0
2019-03-13 10:50:00,23.74,23.74,23.72,23.74,16968.0,22.1753,22.1753,22.1567,22.1753,16968.0
2019-03-13 10:55:00,23.74,23.75,23.73,23.74,30976.0,22.1753,22.1847,22.166,22.1753,30976.0
2019-03-13 11:00:00,23.75,23.78,23.74,23.77,176440.0,22.1847,22.2127,22.1753,22.2034,176440.0
2019-03-13 11:05:00,23.77,23.77,23.76,23.76,19280.0,22.2034,22.2034,22.194,22.194,19280.0
2019-03-13 11:10:00,23.76,23.77,23.75,23.77,8860.0,22.194,22.2034,22.1847,22.2034,8860.0
2019-03-13 11:15:00,23.77,23.78,23.75,23.75,21884.0,22.2034,22.2127,22.1847,22.1847,21884.0
2019-03-13 11:20:00,23.76,23.76,23.75,23.75,2000.0,22.194,22.194,22.1847,22.1847,2000.0
2019-03-13 11:25:00,23.76,23.77,23.75,23.76,14628.0,22.194,22.2034,22.1847,22.194,14628.0
2019-03-13 11:30:00,23.77,23.79,23.77,23.78,138128.0,22.2034,22.2221,22.2034,22.2127,138128.0
2019-03-13 11:35:00,23.76,23.76,23.75,23.75,8696.0,22.194,22.194,22.1847,22.1847,8696.0
2019-03-13 11:40:00,23.75,23.75,23.73,23.73,14852.0,22.1847,22.1847,22.166,22.166,14852.0
2019-03-13 11:45:00,23.73,23.73,23.72,23.72,5948.0,22.166,22.166,22.1567,22.1567,5948.0
2019-03-13 11:50:00,23.72,23.74,23.72,23.74,6412.0,22.1567,22.1753,22.1567,22.1753,6412.0
2019-03-13 11:55:00,23.74,23.75,23.73,23.73,25128.0,22.1753,22.1847,22.166,22.166,25128.0
2019-03-13 12:00:00,23.73,23.75,23.73,23.75,10820.0,22.166,22.1847,22.166,22.1847,10820.0
2019-03-13 12:05:00,23.76,23.77,23.75,23.76,8000.0,22.194,22.2034,22.1847,22.194,8000.0
2019-03-13 12:10:00,23.76,23.77,23.75,23.77,5412.0,22.194,22.2034,22.1847,22.2034,5412.0
2019-03-13 12:15:00,23.77,23.77,23.76,23.77,14628.0,22.2034,22.2034,22.194,22.2034,14628.0
2019-03-13 12:20:00,23.77,23.77,23.74,23.75,13600.0,22.2034,22.2034,22.1753,22.1847,13600.0
2019-03-13 12:25:00,23.74,23.76,23.74,23.76,2960.0,22.1753,22.194,22.1753,22.194,2960.0
2019-03-13 12:30:00,23.75,23.76,23.75,23.76,4496.0,22.1847,22.194,22.1847,22.194,4496.0
2019-03-13 12:35:00,23.75,23.76,23.75,23.75,8024.0,22.1847,22.194,22.1847,22.1847,8024.0
2019-03-13 12:40:00,23.75,23.75,23.75,23.75,9200.0,22.1847,22.1847,22.1847,22.1847,9200.0
2019-03-13 12:45:00,23.74,23.75,23.73,23.74,14800.0,22.1753,22.1847,22.166,22.1753,14800.0
2019-03-13 12:50:00,23.74,23.75,23.73,23.74,13612.0,22.1753,22.1847,22.166,22.1753,13612.0
2019-03-13 12:55:00,23.74,23.74,23.72,23.73,12200.0,22.1753,22.1753,22.1567,22.166,12200.0
2019-03-13 13:00:00,23.74,23.75,23.73,23.74,12440.0,22.1753,22.1847,22.166,22.1753,12440.0
2019-03-13 13:05:00,23.74,23.75,23.74,23.75,6220.0,22.1753,22.1847,22.1753,22.1847,6220.0
2019-03-13 13:10:00,23.75,23.75,23.74,23.75,2800.0,22.1847,22.1847,22.1753,22.1847,2800.0
2019-03-13 13:15:00,23.75,23.76,23.75,23.76,8396.0,22.1847,22.194,22.1847,22.194,8396.0
2019-03-13 13:20:00,23.76,23.77,23.75,23.77,6264.0,22.194,22.2034,22.1847,22.2034,6264.0
2019-03-13 13:25:00,23.76,23.76,23.75,23.75,8220.0,22.194,22.194,22.1847,22.1847,8220.0
2019-03-13 13:30:00,23.76,23.77,23.75,23.75,11228.0,22.194,22.2034,22.1847,22.1847,11228.0
2019-03-13 13:35:00,23.75,23.76,23.75,23.76,8400.0,22.1847,22.194,22.1847,22.194,8400.0
2019-03-13 13:40:00,23.76,23.76,23.75,23.75,6000.0,22.194,22.194,22.1847,22.1847,6000.0
2019-03-13 13:45:00,23.75,23.75,23.74,23.75,16292.0,22.1847,22.1847,22.1753,22.1847,16292.0
2019-03-13 13:50:00,23.75,23.75,23.74,23.75,6692.0,22.1847,22.1847,22.1753,22.1847,6692.0
2019-03-13 13:55:00,23.76,23.76,23.74,23.74,56028.0,22.194,22.194,22.1753,22.1753,56028.0
2019-03-13 14:00:00,23.75,23.77,23.75,23.77,11284.0,22.1847,22.2034,22.1847,22.2034,11284.0
2019-03-13 14:05:00,23.77,23.78,23.76,23.76,65012.0,22.2034,22.2127,22.194,22.194,65012.0
2019-03-13 14:10:00,23.76,23.78,23.75,23.78,40128.0,22.194,22.2127,22.1847,22.2127,40128.0
2019-03-13 14:15:00,23.78,23.8,23.78,23.79,31484.0,22.2127,22.2314,22.2127,22.2221,31484.0
2019-03-13 14:20:00,23.79,23.79,23.78,23.79,5200.0,22.2221,22.2221,22.2127,22.2221,5200.0
2019-03-13 14:25:00,23.79,23.79,23.78,23.79,8512.0,22.2221,22.2221,22.2127,22.2221,8512.0
2019-03-13 14:30:00,23.79,23.79,23.76,23.78,19076.0,22.2221,22.2221,22.194,22.2127,19076.0
2019-03-13 14:35:00,23.77,23.77,23.75,23.75,16044.0,22.2034,22.2034,22.1847,22.1847,16044.0
2019-03-13 14:40:00,23.75,23.75,23.73,23.73,13360.0,22.1847,22.1847,22.166,22.166,13360.0
2019-03-13 14:45:00,23.73,23.73,23.68,23.7,27532.0,22.166,22.166,22.1193,22.138,27532.0
2019-03-13 14:50:00,23.68,23.7,23.67,23.7,15356.0,22.1193,22.138,22.11,22.138,15356.0
2019-03-13 14:55:00,23.69,23.71,23.67,23.7,20900.0,22.1286,22.1473,22.11,22.138,20900.0
2019-03-13 15:00:00,23.7,23.7,23.68,23.69,20256.0,22.138,22.138,22.1193,22.1286,20256.0
2019-03-13 15:05:00,23.69,23.7,23.67,23.67,22172.0,22.1286,22.138,22.11,22.11,22172.0
2019-03-13 15:10:00,23.67,23.68,23.65,23.65,25644.0,22.11,22.1193,22.0913,22.0913,25644.0
2019-03-13 15:15:00,23.64,23.66,23.64,23.64,19876.0,22.0819,22.1006,22.0819,22.0819,19876.0
2019-03-13 15:20:00,23.64,23.65,23.62,23.63,39724.0,22.0819,22.0913,22.0633,22.0726,39724.0
2019-03-13 15:25:00,23.63,23.65,23.63,23.63,27564.0,22.0726,22.0913,22.0726,22.0726,27564.0
2019-03-13 15:30:00,23.63,23.66,23.63,23.66,21224.0,22.0726,22.1006,22.0726,22.1006,21224.0
2019-03-13 15:35:00,23.66,23.66,23.65,23.65,82436.0,22.1006,22.1006,22.0913,22.0913,82436.0
2019-03-13 15:40:00,23.65,23.65,23.64,23.64,112056.0,22.0913,22.0913,22.0819,22.0819,112056.0
2019-03-13 15:45:00,23.65,23.65,23.61,23.61,110088.0,22.0913,22.0913,22.0539,22.0539,110088.0
2019-03-13 15:50:00,23.61,23.64,23.61,23.63,118900.0,22.0539,22.0819,22.0539,22.0726,118900.0
2019-03-13 15:55:00,23.63,23.64,23.61,23.61,325240.0,22.0726,22.0819,22.0539,22.0539,325240.0
2019-03-14 09:30:00,23.66,23.66,23.6,23.62,41484.0,22.1006,22.1006,22.0446,22.0633,41484.0
2019-03-14 09:35:00,23.59,23.61,23.57,23.58,15308.0,22.0352,22.0539,22.0166,22.0259,15308.0
2019-03-14 09:40:00,23.57,23.59,23.56,23.56,17044.0,22.0166,22.0352,22.0072,22.0072,17044.0
2019-03-14 09:45:00,23.56,23.57,23.55,23.57,4600.0,22.0072,22.0166,21.9979,22.0166,4600.0
2019-03-14 09:50:00,23.58,23.58,23.56,23.57,4800.0,22.0259,22.0259,22.0072,22.0166,4800.0
2019-03-14 09:55:00,23.57,23.57,23.56,23.56,1600.0,22.0166,22.0166,22.0072,22.0072,1600.0
2019-03-14 10:00:00,23.56,23.56,23.53,23.53,27160.0,22.0072,22.0072,21.9792,21.9792,27160.0
2019-03-14 10:05:00,23.53,23.53,23.5,23.51,5600.0,21.9792,21.9792,21.9512,21.9605,5600.0
2019-03-14 10:10:00,23.53,23.54,23.52,23.53,10800.0,21.9792,21.9885,21.9698,21.9792,10800.0
2019-03-14 10:15:00,23.54,23.56,23.54,23.56,5872.0,21.9885,22.0072,21.9885,22.0072,5872.0
2019-03-14 10:20:00,23.57,23.61,23.57,23.6,28752.0,22.0166,22.0539,22.0166,22.0446,28752.0
2019-03-14 10:25:00,23.6,23.61,23.6,23.61,36512.0,22.0446,22.0539,22.0446,22.0539,36512.0
2019-03-14 10:30:00,23.61,23.63,23.6,23.62,12444.0,22.0539,22.0726,22.0446,22.0633,12444.0
2019-03-14 10:35:00,23.61,23.61,23.59,23.61,17208.0,22.0539,22.0539,22.0352,22.0539,17208.0
2019-03-14 10:40:00,23.61,23.61,23.6,23.6,22872.0,22.0539,22.0539,22.0446,22.0446,22872.0
2019-03-14 10:45:00,23.6,23.62,23.59,23.61,20400.0,22.0446,22.0633,22.0352,22.0539,20400.0
2019-03-14 10:50:00,23.61,23.61,23.6,23.61,4444.0,22.0539,22.0539,22.0446,22.0539,4444.0
2019-03-14 10:55:00,23.6,23.63,23.6,23.61,46520.0,22.0446,22.0726,22.0446,22.0539,46520.0
2019-03-14 11:00:00,23.62,23.63,23.61,23.62,59068.0,22.0633,22.0726,22.0539,22.0633,59068.0
2019-03-14 11:05:00,23.62,23.63,23.61,23.63,23788.0,22.0633,22.0726,22.0539,22.0726,23788.0
2019-03-14 11:10:00,23.62,23.66,23.62,23.65,6312.0,22.0633,22.1006,22.0633,22.0913,6312.0
2019-03-14 11:15:00,23.65,23.67,23.65,23.66,5520.0,22.0913,22.11,22.0913,22.1006,5520.0
2019-03-14 11:20:00,23.67,23.67,23.66,23.66,6000.0,22.11,22.11,22.1006,22.1006,6000.0
2019-03-14 11:25:00,23.66,23.67,23.65,23.67,18068.0,22.1006,22.11,22.0913,22.11,18068.0
2019-03-14 11:30:00,23.66,23.67,23.65,23.67,44852.0,22.1006,22.11,22.0913,22.11,44852.0
2019-03-14 11:35:00,23.67,23.68,23.66,23.66,40232.0,22.11,22.1193,22.1006,22.1006,40232.0
2019-03-14 11:40:00,23.66,23.67,23.63,23.64,89628.0,22.1006,22.11,22.0726,22.0819,89628.0
2019-03-14 11:45:00,23.64,23.64,23.61,23.61,45728.0,22.0819,22.0819,22.0539,22.0539,45728.0
2019-03-14 11:50:00,23.61,23.63,23.61,23.61,44196.0,22.0539,22.0726,22.0539,22.0539,44196.0
2019-03-14 11:55:00,23.61,23.61,23.59,23.6,50024.0,22.0539,22.0539,22.0352,22.0446,50024.0
2019-03-14 12:00:00,23.61,23.63,23.61,23.63,10176.0,22.0539,22.0726,22.0539,22.0726,10176.0
2019-03-14 12:05:00,23.63,23.65,23.63,23.65,9200.0,22.0726,22.0913,22.0726,22.0913,9200.0
2019-03-14 12:10:00,23.64,23.64,23.64,23.64,4000.0,22.0819,22.0819,22.0819,22.0819,4000.0
2019-03-14 12:15:00,23.64,23.65,23.64,23.65,7920.0,22.0819,22.0913,22.0819,22.0913,7920.0
2019-03-14 12:20:00,23.65,23.65,23.63,23.63,5204.0,22.0913,22.0913,22.0726,22.0726,5204.0
2019-03-14 12:25:00,23.63,23.64,23.63,23.64,4408.0,22.0726,22.0819,22.0726,22.0819,4408.0
2019-03-14 12:30:00,23.64,23.64,23.63,23.64,2824.0,22.0819,22.0819,22.0726,22.0819,2824.0
2019-03-14 12:35:00,23.64,23.65,23.64,23.64,6608.0,22.0819,22.0913,22.0819,22.0819,6608.0
2019-03-14 12:40:00,23.64,23.64,23.63,23.64,16400.0,22.0819,22.0819,22.0726,22.0819,16400.0
2019-03-14 12:45:00,23.64,23.65,23.62,23.63,28368.0,22.0819,22.0913,22.0633,22.0726,28368.0
2019-03-14 12:50:00,23.63,23.63,23.62,23.62,14528.0,22.0726,22.0726,22.0633,22.0633,14528.0
2019-03-14 12:55:00,23.62,23.63,23.61,23.62,48172.0,22.0633,22.0726,22.0539,22.0633,48172.0
2019-03-14 13:00:00,23.62,23.63,23.61,23.62,72364.0,22.0633,22.0726,22.0539,22.0633,72364.0
2019-03-14 13:05:00,23.62,23.64,23.61,23.63,155472.0,22.0633,22.0819,22.0539,22.0726,155472.0
2019-03-14 13:10:00,23.63,23.66,23.63,23.65,14000.0,22.0726,22.1006,22.0726,22.0913,14000.0
2019-03-14 13:15:00,23.65,23.65,23.63,23.65,6652.0,22.0913,22.0913,22.0726,22.0913,6652.0
2019-03-14 13:20:00,23.64,23.64,23.64,23.64,2520.0,22.0819,22.0819,22.0819,22.0819,2520.0
2019-03-14 13:25:00,23.64,23.64,23.64,23.64,5088.0,22.0819,22.0819,22.0819,22.0819,5088.0
2019-03-14 13:30:00,23.64,23.64,23.64,23.64,4200.0,22.0819,22.0819,22.0819,22.0819,4200.0
2019-03-14 13:35:00,23.64,23.64,23.62,23.63,20580.0,22.0819,22.0819,22.0633,22.0726,20580.0
2019-03-14 13:40:00,23.62,23.63,23.61,23.63,48428.0,22.0633,22.0726,22.0539,22.0726,48428.0
2019-03-14 13:45:00,23.63,23.63,23.61,23.61,18108.0,22.0726,22.0726,22.0539,22.0539,18108.0
2019-03-14 13:50:00,23.61,23.62,23.6,23.61,48376.0,22.0539,22.0633,22.0446,22.0539,48376.0
2019-03-14 13:55:00,23.61,23.61,23.61,23.61,8116.0,22.0539,22.0539,22.0539,22.0539,8116.0
2019-03-14 14:00:00,23.61,23.61,23.61,23.61,6492.0,22.0539,22.0539,22.0539,22.0539,6492.0
2019-03-14 14:05:00,23.61,23.61,23.6,23.61,2812.0,22.0539,22.0539,22.0446,22.0539,2812.0
2019-03-14 14:10:00,23.6,23.6,23.59,23.6,19660.0,22.0446,22.0446,22.0352,22.0446,19660.0
2019-03-14 14:15:00,23.59,23.59,23.59,23.59,800.0,22.0352,22.0352,22.0352,22.0352,800.0
2019-03-14 14:20:00,23.6,23.61,23.6,23.61,10212.0,22.0446,22.0539,22.0446,22.0539,10212.0
2019-03-14 14:25:00,23.61,23.64,23.61,23.64,32092.0,22.0539,22.0819,22.0539,22.0819,32092.0
2019-03-14 14:30:00,23.64,23.64,23.62,23.63,14260.0,22.0819,22.0819,22.0633,22.0726,14260.0
2019-03-14 14:35:00,23.63,23.63,23.61,23.61,13304.0,22.0726,22.0726,22.0539,22.0539,13304.0
2019-03-14 14:40:00,23.62,23.62,23.61,23.62,5744.0,22.0633,22.0633,22.0539,22.0633,5744.0
2019-03-14 14:45:00,23.62,23.62,23.6,23.6,14728.0,22.0633,22.0633,22.0446,22.0446,14728.0
2019-03-14 14:50:00,23.6,23.61,23.58,23.6,37212.0,22.0446,22.0539,22.0259,22.0446,37212.0
2019-03-14 14:55:00,23.6,23.61,23.6,23.61,6400.0,22.0446,22.0539,22.0446,22.0539,6400.0
2019-03-14 15:00:00,23.61,23.62,23.61,23.62,11208.0,22.0539,22.0633,22.0539,22.0633,11208.0
2019-03-14 15:05:00,23.62,23.64,23.62,23.64,26164.0,22.0633,22.0819,22.0633,22.0819,26164.0
2019-03-14 15:10:00,23.64,23.64,23.61,23.61,14192.0,22.0819,22.0819,22.0539,22.0539,14192.0
2019-03-14 15:15:00,23.62,23.62,23.61,23.61,12400.0,22.0633,22.0633,22.0539,22.0539,12400.0
2019-03-14 15:20:00,23.61,23.63,23.6,23.63,98916.0,22.0539,22.0726,22.0446,22.0726,98916.0
2019-03-14 15:25:00,23.63,23.65,23.62,23.65,88744.0,22.0726,22.0913,22.0633,22.0913,88744.0
2019-03-14 15:30:00,23.65,23.66,23.64,23.65,21008.0,22.0913,22.1006,22.0819,22.0913,21008.0
2019-03-14 15:35:00,23.65,23.67,23.64,23.67,37720.0,22.0913,22.11,22.0819,22.11,37720.0
2019-03-14 15:40:00,23.67,23.67,23.66,23.66,70552.0,22.11,22.11,22.1006,22.1006,70552.0
2019-03-14 15:45:00,23.66,23.67,23.62,23.63,128236.0,22.1006,22.11,22.0633,22.0726,128236.0
2019-03-14 15:50:00,23.63,23.63,23.61,23.61,66396.0,22.0726,22.0726,22.0539,22.0539,66396.0
2019-03-14 15:55:00,23.61,23.61,23.5,23.58,720604.0,22.0539,22.0539,21.9512,22.0259,720604.0
2019-03-15 09:30:00,23.68,23.7,23.6,23.68,1015204.0,22.1193,22.138,22.0446,22.1193,1015204.0
2019-03-15 09:35:00,23.68,23.73,23.65,23.73,18400.0,22.1193,22.166,22.0913,22.166,18400.0
2019-03-15 09:40:00,23.73,23.75,23.73,23.75,21156.0,22.166,22.1847,22.166,22.1847,21156.0
2019-03-15 09:45:00,23.76,23.82,23.75,23.82,36800.0,22.194,22.2501,22.1847,22.2501,36800.0
2019-03-15 09:50:00,23.82,23.85,23.8,23.83,23672.0,22.2501,22.2781,22.2314,22.2594,23672.0
2019-03-15 09:55:00,23.83,23.87,23.83,23.87,25724.0,22.2594,22.2968,22.2594,22.2968,25724.0
2019-03-15 10:00:00,23.87,23.91,23.87,23.88,109392.0,22.2968,22.3341,22.2968,22.3061,109392.0
2019-03-15 10:05:00,23.88,23.92,23.88,23.89,21832.0,22.3061,22.3435,22.3061,22.3155,21832.0
2019-03-15 10:10:00,23.89,23.9,23.88,23.88,21176.0,22.3155,22.3248,22.3061,22.3061,21176.0
2019-03-15 10:15:00,23.88,23.88,23.85,23.86,22412.0,22.3061,22.3061,22.2781,22.2874,22412.0
2019-03-15 10:20:00,23.86,23.87,23.83,23.84,19944.0,22.2874,22.2968,22.2594,22.2688,19944.0
2019-03-15 10:25:00,23.82,23.85,23.82,23.84,16340.0,22.2501,22.2781,22.2501,22.2688,16340.0
2019-03-15 10:30:00,23.85,23.86,23.84,23.85,12000.0,22.2781,22.2874,22.2688,22.2781,12000.0
2019-03-15 10:35:00,23.86,23.87,23.86,23.86,21752.0,22.2874,22.2968,22.2874,22.2874,21752.0
2019-03-15 10:40:00,23.86,23.87,23.85,23.85,30400.0,22.2874,22.2968,22.2781,22.2781,30400.0
2019-03-15 10:45:00,23.85,23.85,23.83,23.85,33420.0,22.2781,22.2781,22.2594,22.2781,33420.0
2019-03-15 10:50:00,23.85,23.86,23.84,23.86,32324.0,22.2781,22.2874,22.2688,22.2874,32324.0
2019-03-15 10:55:00,23.86,23.89,23.86,23.88,8840.0,22.2874,22.3155,22.2874,22.3061,8840.0
2019-03-15 11:00:00,23.88,23.89,23.87,23.89,12400.0,22.3061,22.3155,22.2968,22.3155,12400.0
2019-03-15 11:05:00,23.88,23.89,23.87,23.89,14800.0,22.3061,22.3155,22.2968,22.3155,14800.0
2019-03-15 11:10:00,23.89,23.89,23.86,23.88,6800.0,22.3155,22.3155,22.2874,22.3061,6800.0
2019-03-15 11:15:00,23.88,23.9,23.88,23.88,39640.0,22.3061,22.3248,22.3061,22.3061,39640.0
2019-03-15 11:20:00,23.88,23.88,23.87,23.88,54040.0,22.3061,22.3061,22.2968,22.3061,54040.0
2019-03-15 11:25:00,23.88,23.88,23.87,23.87,34924.0,22.3061,22.3061,22.2968,22.2968,34924.0
2019-03-15 11:30:00,23.88,23.89,23.87,23.88,67632.0,22.3061,22.3155,22.2968,22.3061,67632.0
2019-03-15 11:35:00,23.88,23.88,23.86,23.87,21532.0,22.3061,22.3061,22.2874,22.2968,21532.0
2019-03-15 11:40:00,23.86,23.88,23.86,23.88,8004.0,22.2874,22.3061,22.2874,22.3061,8004.0
2019-03-15 11:45:00,23.88,23.9,23.86,23.88,145820.0,22.3061,22.3248,22.2874,22.3061,145820.0
2019-03-15 11:50:00,23.88,23.9,23.88,23.88,31648.0,22.3061,22.3248,22.3061,22.3061,31648.0
2019-03-15 11:55:00,23.89,23.89,23.86,23.88,36640.0,22.3155,22.3155,22.2874,22.3061,36640.0
2019-03-15 12:00:00,23.88,23.91,23.87,23.89,26320.0,22.3061,22.3341,22.2968,22.3155,26320.0
2019-03-15 12:05:00,23.9,23.92,23.9,23.91,8072.0,22.3248,22.3435,22.3248,22.3341,8072.0
2019-03-15 12:10:00,23.92,23.96,23.92,23.95,24044.0,22.3435,22.3808,22.3435,22.3715,24044.0
2019-03-15 12:15:00,23.96,23.96,23.93,23.94,20484.0,22.3808,22.3808,22.3528,22.3622,20484.0
2019-03-15 12:20:00,23.94,23.95,23.93,23.95,14448.0,22.3622,22.3715,22.3528,22.3715,14448.0
2019-03-15 12:25:00,23.94,23.94,23.92,23.93,18152.0,22.3622,22.3622,22.3435,22.3528,18152.0
2019-03-15 12:30:00,23.93,23.94,23.93,23.93,4800.0,22.3528,22.3622,22.3528,22.3528,4800.0
2019-03-15 12:35:00,23.93,23.95,23.93,23.95,15204.0,22.3528,22.3715,22.3528,22.3715,15204.0
2019-03-15 12:40:00,23.95,23.96,23.95,23.95,16608.0,22.3715,22.3808,22.3715,22.3715,16608.0
2019-03-15 12:45:00,23.95,23.96,23.94,23.96,21744.0,22.3715,22.3808,22.3622,22.3808,21744.0
2019-03-15 12:50:00,23.96,23.96,23.95,23.95,39660.0,22.3808,22.3808,22.3715,22.3715,39660.0
2019-03-15 12:55:00,23.95,23.95,23.91,23.92,71504.0,22.3715,22.3715,22.3341,22.3435,71504.0
2019-03-15 13:00:00,23.92,23.94,23.92,23.93,14440.0,22.3435,22.3622,22.3435,22.3528,14440.0
2019-03-15 13:05:00,23.94,23.94,23.92,23.94,10800.0,22.3622,22.3622,22.3435,22.3622,10800.0
2019-03-15 13:10:00,23.94,23.95,23.94,23.94,13116.0,22.3622,22.3715,22.3622,22.3622,13116.0
2019-03-15 13:15:00,23.94,23.95,23.93,23.93,10980.0,22.3622,22.3715,22.3528,22.3528,10980.0
2019-03-15 13:20:00,23.91,23.92,23.9,23.91,37552.0,22.3341,22.3435,22.3248,22.3341,37552.0
2019-03-15 13:25:00,23.91,23.91,23.88,23.89,50840.0,22.3341,22.3341,22.3061,22.3155,50840.0
2019-03-15 13:30:00,23.89,23.89,23.89,23.89,5344.0,22.3155,22.3155,22.3155,22.3155,5344.0
2019-03-15 13:35:00,23.89,23.9,23.89,23.9,17836.0,22.3155,22.3248,22.3155,22.3248,17836.0
2019-03-15 13:40:00,23.91,23.93,23.91,23.93,12400.0,22.3341,22.3528,22.3341,22.3528,12400.0
2019-03-15 13:45:00,23.93,23.94,23.92,23.93,11168.0,22.3528,22.3622,22.3435,22.3528,11168.0
2019-03-15 13:50:00,23.93,23.93,23.91,23.92,24608.0,22.3528,22.3528,22.3341,22.3435,24608.0
2019-03-15 13:55:00,23.92,23.92,23.91,23.91,6796.0,22.3435,22.3435,22.3341,22.3341,6796.0
2019-03-15 14:00:00,23.92,23.92,23.9,23.9,13436.0,22.3435,22.3435,22.3248,22.3248,13436.0
2019-03-15 14:05:00,23.9,23.9,23.89,23.9,15100.0,22.3248,22.3248,22.3155,22.3248,15100.0
2019-03-15 14:10:00,23.9,23.9,23.89,23.89,30008.0,22.3248,22.3248,22.3155,22.3155,30008.0
2019-03-15 14:15:00,23.89,23.9,23.89,23.9,33752.0,22.3155,22.3248,22.3155,22.3248,33752.0
2019-03-15 14:20:00,23.9,23.9,23.89,23.89,33832.0,22.3248,22.3248,22.3155,22.3155,33832.0
2019-03-15 14:25:00,23.89,23.9,23.89,23.89,13696.0,22.3155,22.3248,22.3155,22.3155,13696.0
2019-03-15 14:30:00,23.89,23.9,23.89,23.89,13600.0,22.3155,22.3248,22.3155,22.3155,13600.0
2019-03-15 14:35:00,23.89,23.89,23.88,23.88,25604.0,22.3155,22.3155,22.3061,22.3061,25604.0
2019-03-15 14:40:00,23.87,23.9,23.87,23.9,17236.0,22.2968,22.3248,22.2968,22.3248,17236.0
2019-03-15 14:45:00,23.89,23.9,23.89,23.89,12028.0,22.3155,22.3248,22.3155,22.3155,12028.0
2019-03-15 14:50:00,23.89,23.89,23.89,23.89,33676.0,22.3155,22.3155,22.3155,22.3155,33676.0
2019-03-15 14:55:00,23.89,23.89,23.88,23.88,7976.0,22.3155,22.3155,22.3061,22.3061,7976.0
2019-03-15 15:00:00,23.88,23.88,23.87,23.87,12876.0,22.3061,22.3061,22.2968,22.2968,12876.0
2019-03-15 15:05:00,23.87,23.88,23.86,23.88,50556.0,22.2968,22.3061,22.2874,22.3061,50556.0
2019-03-15 15:10:00,23.88,23.88,23.87,23.88,32992.0,22.3061,22.3061,22.2968,22.3061,32992.0
2019-03-15 15:15:00,23.88,23.89,23.88,23.89,26748.0,22.3061,22.3155,22.3061,22.3155,26748.0
2019-03-15 15:20:00,23.88,23.9,23.88,23.9,36984.0,22.3061,22.3248,22.3061,22.3248,36984.0
2019-03-15 15:25:00,23.9,23.91,23.9,23.9,35020.0,22.3248,22.3341,22.3248,22.3248,35020.0
2019-03-15 15:30:00,23.9,23.9,23.88,23.89,29144.0,22.3248,22.3248,22.3061,22.3155,29144.0
2019-03-15 15:35:00,23.88,23.88,23.86,23.87,90788.0,22.3061,22.3061,22.2874,22.2968,90788.0
2019-03-15 15:40:00,23.87,23.87,23.84,23.84,87476.0,22.2968,22.2968,22.2688,22.2688,87476.0
2019-03-15 15:45:00,23.84,23.85,23.81,23.85,124108.0,22.2688,22.2781,22.2407,22.2781,124108.0
2019-03-15 15:50:00,23.85,23.85,23.83,23.84,193772.0,22.2781,22.2781,22.2594,22.2688,193772.0
2019-03-15 15:55:00,23.85,23.87,23.83,23.85,595776.0,22.2781,22.2968,22.2594,22.2781,595776.0
2019-03-18 09:30:00,23.81,23.91,23.8,23.83,67624.0,22.2943,22.388,22.285,22.3131,67624.0
2019-03-18 09:35:00,23.83,23.86,23.81,23.84,10956.0,22.3131,22.3412,22.2943,22.3224,10956.0
2019-03-18 09:40:00,23.85,23.86,23.84,23.85,4400.0,22.3318,22.3412,22.3224,22.3318,4400.0
2019-03-18 09:45:00,23.85,23.86,23.82,23.83,16540.0,22.3318,22.3412,22.3037,22.3131,16540.0
2019-03-18 09:50:00,23.83,23.86,23.82,23.85,9208.0,22.3131,22.3412,22.3037,22.3318,9208.0
2019-03-18 09:55:00,23.85,23.85,23.83,23.84,24668.0,22.3318,22.3318,22.3131,22.3224,24668.0
2019-03-18 10:00:00,23.84,23.85,23.82,23.84,14800.0,22.3224,22.3318,22.3037,22.3224,14800.0
2019-03-18 10:05:00,23.84,23.84,23.83,23.84,18252.0,22.3224,22.3224,22.3131,22.3224,18252.0
2019-03-18 10:10:00,23.84,23.86,23.84,23.84,39348.0,22.3224,22.3412,22.3224,22.3224,39348.0
2019-03-18 10:15:00,23.84,23.86,23.83,23.86,22284.0,22.3224,22.3412,22.3131,22.3412,22284.0
2019-03-18 10:20:00,23.87,23.91,23.87,23.89,16616.0,22.3505,22.388,22.3505,22.3692,16616.0
2019-03-18 10:25:00,23.89,23.9,23.88,23.88,7156.0,22.3692,22.3786,22.3599,22.3599,7156.0
2019-03-18 10:30:00,23.89,23.89,23.86,23.86,24464.0,22.3692,22.3692,22.3412,22.3412,24464.0
2019-03-18 10:35:00,23.86,23.88,23.86,23.88,45432.0,22.3412,22.3599,22.3412,22.3599,45432.0
2019-03-18 10:40:00,23.88,23.88,23.86,23.86,20072.0,22.3599,22.3599,22.3412,22.3412,20072.0
2019-03-18 10:45:00,23.85,23.89,23.85,23.89,31620.0,22.3318,22.3692,22.3318,22.3692,31620.0
2019-03-18 10:50:00,23.88,23.9,23.88,23.9,13196.0,22.3599,22.3786,22.3599,22.3786,13196.0
2019-03-18 10:55:00,23.91,23.92,23.89,23.92,14000.0,22.388,22.3973,22.3692,22.3973,14000.0
2019-03-18 11:00:00,23.92,23.92,23.9,23.9,16752.0,22.3973,22.3973,22.3786,22.3786,16752.0
2019-03-18 11:05:00,23.9,23.91,23.89,23.89,16352.0,22.3786,22.388,22.3692,22.3692,16352.0
2019-03-18 11:10:00,23.89,23.89,23.87,23.87,13000.0,22.3692,22.3692,22.3505,22.3505,13000.0
2019-03-18 11:15:00,23.87,23.87,23.82,23.82,43652.0,22.3505,22.3505,22.3037,22.3037,43652.0
2019-03-18 11:20:00,23.82,23.84,23.82,23.83,87168.0,22.3037,22.3224,22.3037,22.3131,87168.0
2019-03-18 11:25:00,23.83,23.83,23.78,23.8,57040.0,22.3131,22.3131,22.2662,22.285,57040.0
2019-03-18 11:30:00,23.8,23.8,23.78,23.79,34900.0,22.285,22.285,22.2662,22.2756,34900.0
2019-03-18 11:35:00,23.8,23.8,23.77,23.79,20516.0,22.285,22.285,22.2569,22.2756,20516.0
2019-03-18 11:40:00,23.79,23.79,23.78,23.78,3800.0,22.2756,22.2756,22.2662,22.2662,3800.0
2019-03-18 11:45:00,23.77,23.79,23.77,23.78,9072.0,22.2569,22.2756,22.2569,22.2662,9072.0
2019-03-18 11:50:00,23.77,23.79,23.77,23.79,13200.0,22.2569,22.2756,22.2569,22.2756,13200.0
2019-03-18 11:55:00,23.79,23.79,23.77,23.77,5796.0,22.2756,22.2756,22.2569,22.2569,5796.0
2019-03-18 12:00:00,23.78,23.78,23.77,23.77,35940.0,22.2662,22.2662,22.2569,22.2569,35940.0
2019-03-18 12:05:00,23.77,23.79,23.77,23.79,54236.0,22.2569,22.2756,22.2569,22.2756,54236.0
2019-03-18 12:10:00,23.78,23.78,23.77,23.77,16712.0,22.2662,22.2662,22.2569,22.2569,16712.0
2019-03-18 12:15:00,23.78,23.79,23.76,23.77,24384.0,22.2662,22.2756,22.2475,22.2569,24384.0
2019-03-18 12:20:00,23.77,23.8,23.77,23.78,22800.0,22.2569,22.285,22.2569,22.2662,22800.0
2019-03-18 12:25:00,23.78,23.8,23.77,23.8,37664.0,22.2662,22.285,22.2569,22.285,37664.0
2019-03-18 12:30:00,23.79,23.79,23.78,23.78,12392.0,22.2756,22.2756,22.2662,22.2662,12392.0
2019-03-18 12:35:00,23.78,23.8,23.78,23.8,11888.0,22.2662,22.285,22.2662,22.285,11888.0
2019-03-18 12:40:00,23.8,23.81,23.8,23.8,15108.0,22.285,22.2943,22.285,22.285,15108.0
2019-03-18 12:45:00,23.81,23.82,23.81,23.81,45840.0,22.2943,22.3037,22.2943,22.2943,45840.0
2019-03-18 12:50:00,23.81,23.83,23.81,23.83,24412.0,22.2943,22.3131,22.2943,22.3131,24412.0
2019-03-18 12:55:00,23.83,23.84,23.83,23.83,11896.0,22.3131,22.3224,22.3131,22.3131,11896.0
2019-03-18 13:00:00,23.83,23.83,23.82,23.83,11048.0,22.3131,22.3131,22.3037,22.3131,11048.0
2019-03-18 13:05:00,23.83,23.86,23.83,23.85,37232.0,22.3131,22.3412,22.3131,22.3318,37232.0
2019-03-18 13:10:00,23.84,23.85,23.84,23.85,8584.0,22.3224,22.3318,22.3224,22.3318,8584.0
2019-03-18 13:15:00,23.84,23.84,23.82,23.84,8908.0,22.3224,22.3224,22.3037,22.3224,8908.0
2019-03-18 13:20:00,23.83,23.84,23.83,23.84,11292.0,22.3131,22.3224,22.3131,22.3224,11292.0
2019-03-18 13:25:00,23.85,23.85,23.84,23.84,9104.0,22.3318,22.3318,22.3224,22.3224,9104.0
2019-03-18 13:30:00,23.84,23.84,23.82,23.84,13272.0,22.3224,22.3224,22.3037,22.3224,13272.0
2019-03-18 13:35:00,23.84,23.84,23.83,23.84,15624.0,22.3224,22.3224,22.3131,22.3224,15624.0
2019-03-18 13:40:00,23.84,23.86,23.84,23.86,8560.0,22.3224,22.3412,22.3224,22.3412,8560.0
2019-03-18 13:45:00,23.85,23.86,23.84,23.84,10244.0,22.3318,22.3412,22.3224,22.3224,10244.0
2019-03-18 13:50:00,23.84,23.84,23.83,23.84,10040.0,22.3224,22.3224,22.3131,22.3224,10040.0
2019-03-18 13:55:00,23.84,23.85,23.84,23.84,4400.0,22.3224,22.3318,22.3224,22.3224,4400.0
2019-03-18 14:00:00,23.83,23.85,23.81,23.82,18848.0,22.3131,22.3318,22.2943,22.3037,18848.0
2019-03-18 14:05:00,23.82,23.82,23.79,23.81,40768.0,22.3037,22.3037,22.2756,22.2943,40768.0
2019-03-18 14:10:00,23.81,23.81,23.81,23.81,2000.0,22.2943,22.2943,22.2943,22.2943,2000.0
2019-03-18 14:15:00,23.81,23.82,23.81,23.81,12684.0,22.2943,22.3037,22.2943,22.2943,12684.0
2019-03-18 14:20:00,23.81,23.81,23.81,23.81,5080.0,22.2943,22.2943,22.2943,22.2943,5080.0
2019-03-18 14:25:00,23.81,23.82,23.81,23.82,27116.0,22.2943,22.3037,22.2943,22.3037,27116.0
2019-03-18 14:30:00,23.82,23.82,23.82,23.82,14308.0,22.3037,22.3037,22.3037,22.3037,14308.0
2019-03-18 14:35:00,23.83,23.85,23.83,23.85,14256.0,22.3131,22.3318,22.3131,22.3318,14256.0
2019-03-18 14:40:00,23.85,23.86,23.85,23.85,11708.0,22.3318,22.3412,22.3318,22.3318,11708.0
2019-03-18 14:45:00,23.84,23.85,23.84,23.85,2800.0,22.3224,22.3318,22.3224,22.3318,2800.0
2019-03-18 14:50:00,23.84,23.84,23.83,23.84,10968.0,22.3224,22.3224,22.3131,22.3224,10968.0
2019-03-18 14:55:00,23.83,23.83,23.83,23.83,8648.0,22.3131,22.3131,22.3131,22.3131,8648.0
2019-03-18 15:00:00,23.83,23.83,23.8,23.8,32940.0,22.3131,22.3131,22.285,22.285,32940.0
2019-03-18 15:05:00,23.8,23.81,23.8,23.81,37252.0,22.285,22.2943,22.285,22.2943,37252.0
2019-03-18 15:10:00,23.81,23.83,23.81,23.81,18656.0,22.2943,22.3131,22.2943,22.2943,18656.0
2019-03-18 15:15:00,23.81,23.82,23.81,23.82,10316.0,22.2943,22.3037,22.2943,22.3037,10316.0
2019-03-18 15:20:00,23.82,23.82,23.8,23.8,25252.0,22.3037,22.3037,22.285,22.285,25252.0
2019-03-18 15:25:00,23.8,23.82,23.8,23.81,20100.0,22.285,22.3037,22.285,22.2943,20100.0
2019-03-18 15:30:00,23.81,23.83,23.81,23.83,22728.0,22.2943,22.3131,22.2943,22.3131,22728.0
2019-03-18 15:35:00,23.83,23.84,23.82,23.82,35424.0,22.3131,22.3224,22.3037,22.3037,35424.0
2019-03-18 15:40:00,23.83,23.86,23.83,23.86,40040.0,22.3131,22.3412,22.3131,22.3412,40040.0
2019-03-18 15:45:00,23.88,23.88,23.87,23.88,68496.0,22.3599,22.3599,22.3505,22.3599,68496.0
2019-03-18 15:50:00,23.88,23.88,23.85,23.86,59324.0,22.3599,22.3599,22.3318,22.3412,59324.0
2019-03-18 15:55:00,23.86,23.86,23.84,23.86,213724.0,22.3412,22.3412,22.3224,22.3412,213724.0
2019-03-19 09:30:00,23.91,23.98,23.91,23.98,38484.0,22.388,22.4535,22.388,22.4535,38484.0
2019-03-19 09:35:00,23.97,23.99,23.96,23.99,2880.0,22.4442,22.4629,22.4348,22.4629,2880.0
2019-03-19 09:40:00,23.95,23.95,23.92,23.92,1800.0,22.4254,22.4254,22.3973,22.3973,1800.0
2019-03-19 09:45:00,23.93,23.95,23.92,23.94,14168.0,22.4067,22.4254,22.3973,22.4161,14168.0
2019-03-19 09:50:00,23.93,23.93,23.93,23.93,400.0,22.4067,22.4067,22.4067,22.4067,400.0
2019-03-19 09:55:00,23.92,23.93,23.91,23.91,16000.0,22.3973,22.4067,22.388,22.388,16000.0
2019-03-19 10:00:00,23.91,23.94,23.91,23.94,23668.0,22.388,22.4161,22.388,22.4161,23668.0
2019-03-19 10:05:00,23.94,23.96,23.93,23.96,30800.0,22.4161,22.4348,22.4067,22.4348,30800.0
2019-03-19 10:10:00,23.95,23.97,23.94,23.94,7204.0,22.4254,22.4442,22.4161,22.4161,7204.0
2019-03-19 10:15:00,23.95,23.97,23.95,23.96,7200.0,22.4254,22.4442,22.4254,22.4348,7200.0
2019-03-19 10:20:00,23.96,23.96,23.94,23.95,7200.0,22.4348,22.4348,22.4161,22.4254,7200.0
2019-03-19 10:25:00,23.95,23.95,23.92,23.93,36364.0,22.4254,22.4254,22.3973,22.4067,36364.0
2019-03-19 10:30:00,23.93,23.93,23.93,23.93,29436.0,22.4067,22.4067,22.4067,22.4067,29436.0
2019-03-19 10:35:00,23.93,23.93,23.93,23.93,2836.0,22.4067,22.4067,22.4067,22.4067,2836.0
2019-03-19 10:40:00,23.93,23.93,23.91,23.92,20612.0,22.4067,22.4067,22.388,22.3973,20612.0
2019-03-19 10:45:00,23.92,23.93,23.91,23.92,37904.0,22.3973,22.4067,22.388,22.3973,37904.0
2019-03-19 10:50:00,23.91,23.92,23.91,23.92,11308.0,22.388,22.3973,22.388,22.3973,11308.0
2019-03-19 10:55:00,23.91,23.92,23.9,23.92,16000.0,22.388,22.3973,22.3786,22.3973,16000.0
2019-03-19 11:00:00,23.92,23.94,23.92,23.94,6784.0,22.3973,22.4161,22.3973,22.4161,6784.0
2019-03-19 11:05:00,23.94,23.95,23.93,23.94,7600.0,22.4161,22.4254,22.4067,22.4161,7600.0
2019-03-19 11:10:00,23.95,23.96,23.93,23.96,6248.0,22.4254,22.4348,22.4067,22.4348,6248.0
2019-03-19 11:15:00,23.96,23.97,23.95,23.97,436408.0,22.4348,22.4442,22.4254,22.4442,436408.0
2019-03-19 11:20:00,23.97,23.97,23.95,23.96,24584.0,22.4442,22.4442,22.4254,22.4348,24584.0
2019-03-19 11:25:00,23.97,23.98,23.97,23.98,5788.0,22.4442,22.4535,22.4442,22.4535,5788.0
2019-03-19 11:30:00,23.98,23.99,23.97,23.99,9848.0,22.4535,22.4629,22.4442,22.4629,9848.0
2019-03-19 11:35:00,23.99,24.0,23.99,23.99,24448.0,22.4629,22.4722,22.4629,22.4629,24448.0
2019-03-19 11:40:00,23.98,24.0,23.98,23.99,13100.0,22.4535,22.4722,22.4535,22.4629,13100.0
2019-03-19 11:45:00,23.99,24.0,23.99,23.99,21652.0,22.4629,22.4722,22.4629,22.4629,21652.0
2019-03-19 11:50:00,24.0,24.03,24.0,24.02,101616.0,22.4722,22.5003,22.4722,22.491,101616.0
2019-03-19 11:55:00,24.02,24.05,24.01,24.05,17056.0,22.491,22.5191,22.4816,22.5191,17056.0
2019-03-19 12:00:00,24.05,24.06,24.03,24.03,18564.0,22.5191,22.5284,22.5003,22.5003,18564.0
2019-03-19 12:05:00,24.04,24.05,24.02,24.02,13016.0,22.5097,22.5191,22.491,22.491,13016.0
2019-03-19 12:10:00,24.02,24.03,24.01,24.02,46324.0,22.491,22.5003,22.4816,22.491,46324.0
2019-03-19 12:15:00,24.02,24.04,24.02,24.04,10492.0,22.491,22.5097,22.491,22.5097,10492.0
2019-03-19 12:20:00,24.04,24.05,24.04,24.04,6860.0,22.5097,22.5191,22.5097,22.5097,6860.0
2019-03-19 12:25:00,24.04,24.05,24.04,24.05,11128.0,22.5097,22.5191,22.5097,22.5191,11128.0
2019-03-19 12:30:00,24.04,24.05,24.04,24.05,21664.0,22.5097,22.5191,22.5097,22.5191,21664.0
2019-03-19 12:35:00,24.05,24.05,24.04,24.04,30120.0,22.5191,22.5191,22.5097,22.5097,30120.0
2019-03-19 12:40:00,24.04,24.05,24.04,24.05,17296.0,22.5097,22.5191,22.5097,22.5191,17296.0
2019-03-19 12:45:00,24.05,24.05,23.96,23.96,38140.0,22.5191,22.5191,22.4348,22.4348,38140.0
2019-03-19 12:50:00,23.96,24.0,23.96,23.99,48036.0,22.4348,22.4722,22.4348,22.4629,48036.0
2019-03-19 12:55:00,23.99,24.04,23.99,24.04,34452.0,22.4629,22.5097,22.4629,22.5097,34452.0
2019-03-19 13:00:00,24.04,24.04,24.0,24.02,7280.0,22.5097,22.5097,22.4722,22.491,7280.0
2019-03-19 13:05:00,24.02,24.04,24.02,24.02,24644.0,22.491,22.5097,22.491,22.491,24644.0
2019-03-19 13:10:00,24.02,24.04,24.02,24.04,13016.0,22.491,22.5097,22.491,22.5097,13016.0
2019-03-19 13:15:00,24.04,24.04,24.03,24.04,13496.0,22.5097,22.5097,22.5003,22.5097,13496.0
2019-03-19 13:20:00,24.04,24.04,24.03,24.03,16000.0,22.5097,22.5097,22.5003,22.5003,16000.0
2019-03-19 13:25:00,24.03,24.03,24.02,24.03,19760.0,22.5003,22.5003,22.491,22.5003,19760.0
2019-03-19 13:30:00,24.03,24.03,24.02,24.02,68464.0,22.5003,22.5003,22.491,22.491,68464.0
2019-03-19 13:35:00,24.02,24.03,24.02,24.02,26824.0,22.491,22.5003,22.491,22.491,26824.0
2019-03-19 13:40:00,24.02,24.02,23.99,23.99,44140.0,22.491,22.491,22.4629,22.4629,44140.0
2019-03-19 13:45:00,23.99,24.0,23.98,23.99,34892.0,22.4629,22.4722,22.4535,22.4629,34892.0
2019-03-19 13:50:00,24.0,24.0,23.98,24.0,4800.0,22.4722,22.4722,22.4535,22.4722,4800.0
2019-03-19 13:55:00,24.0,24.0,23.99,23.99,47200.0,22.4722,22.4722,22.4629,22.4629,47200.0
2019-03-19 14:00:00,23.99,23.99,23.97,23.98,24472.0,22.4629,22.4629,22.4442,22.4535,24472.0
2019-03-19 14:05:00,23.98,23.99,23.96,23.97,22640.0,22.4535,22.4629,22.4348,22.4442,22640.0
2019-03-19 14:10:00,23.97,23.98,23.96,23.97,34980.0,22.4442,22.4535,22.4348,22.4442,34980.0
2019-03-19 14:15:00,23.97,23.98,23.96,23.98,8800.0,22.4442,22.4535,22.4348,22.4535,8800.0
2019-03-19 14:20:00,23.98,24.0,23.98,24.0,22400.0,22.4535,22.4722,22.4535,22.4722,22400.0
2019-03-19 14:25:00,23.99,24.01,23.99,24.01,7600.0,22.4629,22.4816,22.4629,22.4816,7600.0
2019-03-19 14:30:00,24.01,24.01,24.0,24.0,15920.0,22.4816,22.4816,22.4722,22.4722,15920.0
2019-03-19 14:35:00,24.0,24.01,23.99,23.99,45884.0,22.4722,22.4816,22.4629,22.4629,45884.0
2019-03-19 14:40:00,23.99,24.0,23.99,24.0,23508.0,22.4629,22.4722,22.4629,22.4722,23508.0
2019-03-19 14:45:00,24.0,24.0,23.98,23.98,7200.0,22.4722,22.4722,22.4535,22.4535,7200.0
2019-03-19 14:50:00,23.98,23.98,23.96,23.97,12864.0,22.4535,22.4535,22.4348,22.4442,12864.0
2019-03-19 14:55:00,23.97,23.98,23.96,23.97,90448.0,22.4442,22.4535,22.4348,22.4442,90448.0
2019-03-19 15:00:00,23.97,23.98,23.96,23.96,46648.0,22.4442,22.4535,22.4348,22.4348,46648.0
2019-03-19 15:05:00,23.95,23.96,23.95,23.96,21800.0,22.4254,22.4348,22.4254,22.4348,21800.0
2019-03-19 15:10:00,23.96,23.96,23.93,23.93,30468.0,22.4348,22.4348,22.4067,22.4067,30468.0
2019-03-19 15:15:00,23.93,23.93,23.91,23.92,34784.0,22.4067,22.4067,22.388,22.3973,34784.0
2019-03-19 15:20:00,23.92,23.92,23.9,23.9,34868.0,22.3973,22.3973,22.3786,22.3786,34868.0
2019-03-19 15:25:00,23.9,23.91,23.89,23.89,41224.0,22.3786,22.388,22.3692,22.3692,41224.0
2019-03-19 15:30:00,23.89,23.93,23.89,23.92,110500.0,22.3692,22.4067,22.3692,22.3973,110500.0
2019-03-19 15:35:00,23.92,23.92,23.89,23.89,99188.0,22.3973,22.3973,22.3692,22.3692,99188.0
2019-03-19 15:40:00,23.89,23.89,23.85,23.85,205548.0,22.3692,22.3692,22.3318,22.3318,205548.0
2019-03-19 15:45:00,23.84,23.92,23.84,23.92,151104.0,22.3224,22.3973,22.3224,22.3973,151104.0
2019-03-19 15:50:00,23.92,23.94,23.9,23.91,249456.0,22.3973,22.4161,22.3786,22.388,249456.0
2019-03-19 15:55:00,23.91,23.93,23.91,23.93,431316.0,22.388,22.4067,22.388,22.4067,431316.0
2019-03-20 09:30:00,23.95,23.97,23.84,23.84,51048.0,22.4254,22.4442,22.3224,22.3224,51048.0
2019-03-20 09:35:00,23.91,23.93,23.84,23.86,10064.0,22.388,22.4067,22.3224,22.3412,10064.0
2019-03-20 09:40:00,23.86,23.92,23.86,23.92,25200.0,22.3412,22.3973,22.3412,22.3973,25200.0
2019-03-20 09:45:00,23.93,23.93,23.87,23.89,27640.0,22.4067,22.4067,22.3505,22.3692,27640.0
2019-03-20 09:50:00,23.9,23.92,23.84,23.84,26548.0,22.3786,22.3973,22.3224,22.3224,26548.0
2019-03-20 09:55:00,23.85,23.87,23.83,23.83,33824.0,22.3318,22.3505,22.3131,22.3131,33824.0
2019-03-20 10:00:00,23.84,23.87,23.84,23.87,11780.0,22.3224,22.3505,22.3224,22.3505,11780.0
2019-03-20 10:05:00,23.86,23.88,23.85,23.87,12120.0,22.3412,22.3599,22.3318,22.3505,12120.0
2019-03-20 10:10:00,23.86,23.86,23.84,23.84,17188.0,22.3412,22.3412,22.3224,22.3224,17188.0
2019-03-20 10:15:00,23.85,23.88,23.84,23.87,18500.0,22.3318,22.3599,22.3224,22.3505,18500.0
2019-03-20 10:20:00,23.87,23.87,23.84,23.85,18936.0,22.3505,22.3505,22.3224,22.3318,18936.0
2019-03-20 10:25:00,23.86,23.88,23.86,23.87,18916.0,22.3412,22.3599,22.3412,22.3505,18916.0
2019-03-20 10:30:00,23.87,23.87,23.83,23.83,15348.0,22.3505,22.3505,22.3131,22.3131,15348.0
2019-03-20 10:35:00,23.83,23.86,23.83,23.85,81816.0,22.3131,22.3412,22.3131,22.3318,81816.0
2019-03-20 10:40:00,23.86,23.88,23.85,23.87,99248.0,22.3412,22.3599,22.3318,22.3505,99248.0
2019-03-20 10:45:00,23.87,23.91,23.87,23.88,73292.0,22.3505,22.388,22.3505,22.3599,73292.0
2019-03-20 10:50:00,23.88,23.88,23.86,23.87,15988.0,22.3599,22.3599,22.3412,22.3505,15988.0
2019-03-20 10:55:00,23.86,23.87,23.86,23.86,10000.0,22.3412,22.3505,22.3412,22.3412,10000.0
2019-03-20 11:00:00,23.86,23.87,23.84,23.84,11928.0,22.3412,22.3505,22.3224,22.3224,11928.0
2019-03-20 11:05:00,23.83,23.83,23.81,23.81,20592.0,22.3131,22.3131,22.2943,22.2943,20592.0
2019-03-20 11:10:00,23.81,23.82,23.8,23.81,20096.0,22.2943,22.3037,22.285,22.2943,20096.0
2019-03-20 11:15:00,23.81,23.84,23.81,23.84,49244.0,22.2943,22.3224,22.2943,22.3224,49244.0
2019-03-20 11:20:00,23.83,23.85,23.82,23.83,25732.0,22.3131,22.3318,22.3037,22.3131,25732.0
2019-03-20 11:25:00,23.82,23.83,23.81,23.82,26560.0,22.3037,22.3131,22.2943,22.3037,26560.0
2019-03-20 11:30:00,23.83,23.84,23.81,23.84,123364.0,22.3131,22.3224,22.2943,22.3224,123364.0
2019-03-20 11:35:00,23.84,23.84,23.8,23.81,37664.0,22.3224,22.3224,22.285,22.2943,37664.0
2019-03-20 11:40:00,23.81,23.81,23.81,23.81,52888.0,22.2943,22.2943,22.2943,22.2943,52888.0
2019-03-20 11:45:00,23.81,23.81,23.77,23.78,24472.0,22.2943,22.2943,22.2569,22.2662,24472.0
2019-03-20 11:50:00,23.78,23.79,23.76,23.76,220476.0,22.2662,22.2756,22.2475,22.2475,220476.0
2019-03-20 11:55:00,23.75,23.76,23.73,23.75,87796.0,22.2382,22.2475,22.2194,22.2382,87796.0
2019-03-20 12:00:00,23.75,23.76,23.74,23.75,83204.0,22.2382,22.2475,22.2288,22.2382,83204.0
2019-03-20 12:05:00,23.74,23.76,23.74,23.75,35324.0,22.2288,22.2475,22.2288,22.2382,35324.0
2019-03-20 12:10:00,23.75,23.75,23.71,23.73,50328.0,22.2382,22.2382,22.2007,22.2194,50328.0
2019-03-20 12:15:00,23.73,23.73,23.72,23.72,33396.0,22.2194,22.2194,22.2101,22.2101,33396.0
2019-03-20 12:20:00,23.72,23.73,23.7,23.71,26000.0,22.2101,22.2194,22.1913,22.2007,26000.0
2019-03-20 12:25:00,23.7,23.71,23.68,23.68,118440.0,22.1913,22.2007,22.1726,22.1726,118440.0
2019-03-20 12:30:00,23.68,23.68,23.61,23.63,224860.0,22.1726,22.1726,22.1071,22.1258,224860.0
2019-03-20 12:35:00,23.63,23.65,23.62,23.65,10324.0,22.1258,22.1445,22.1164,22.1445,10324.0
2019-03-20 12:40:00,23.65,23.68,23.65,23.66,18096.0,22.1445,22.1726,22.1445,22.1539,18096.0
2019-03-20 12:45:00,23.65,23.66,23.65,23.66,7272.0,22.1445,22.1539,22.1445,22.1539,7272.0
2019-03-20 12:50:00,23.65,23.66,23.65,23.65,8880.0,22.1445,22.1539,22.1445,22.1445,8880.0
2019-03-20 12:55:00,23.66,23.7,23.66,23.7,11208.0,22.1539,22.1913,22.1539,22.1913,11208.0
2019-03-20 13:00:00,23.7,23.71,23.69,23.7,14272.0,22.1913,22.2007,22.182,22.1913,14272.0
2019-03-20 13:05:00,23.71,23.73,23.7,23.72,20880.0,22.2007,22.2194,22.1913,22.2101,20880.0
2019-03-20 13:10:00,23.72,23.74,23.72,23.73,7476.0,22.2101,22.2288,22.2101,22.2194,7476.0
2019-03-20 13:15:00,23.73,23.74,23.73,23.74,10132.0,22.2194,22.2288,22.2194,22.2288,10132.0
2019-03-20 13:20:00,23.74,23.75,23.73,23.74,29284.0,22.2288,22.2382,22.2194,22.2288,29284.0
2019-03-20 13:25:00,23.75,23.75,23.74,23.75,15020.0,22.2382,22.2382,22.2288,22.2382,15020.0
2019-03-20 13:30:00,23.75,23.76,23.75,23.75,20336.0,22.2382,22.2475,22.2382,22.2382,20336.0
2019-03-20 13:35:00,23.75,23.76,23.75,23.75,8788.0,22.2382,22.2475,22.2382,22.2382,8788.0
2019-03-20 13:40:00,23.75,23.75,23.74,23.75,35464.0,22.2382,22.2382,22.2288,22.2382,35464.0
2019-03-20 13:45:00,23.75,23.75,23.74,23.75,16464.0,22.2382,22.2382,22.2288,22.2382,16464.0
2019-03-20 13:50:00,23.75,23.78,23.73,23.77,120976.0,22.2382,22.2662,22.2194,22.2569,120976.0
2019-03-20 13:55:00,23.79,23.79,23.74,23.75,147308.0,22.2756,22.2756,22.2288,22.2382,147308.0
2019-03-20 14:00:00,23.76,23.9,23.76,23.9,35476.0,22.2475,22.3786,22.2475,22.3786,35476.0
2019-03-20 14:05:00,23.9,23.91,23.84,23.85,20992.0,22.3786,22.388,22.3224,22.3318,20992.0
2019-03-20 14:10:00,23.86,23.86,23.84,23.85,17228.0,22.3412,22.3412,22.3224,22.3318,17228.0
2019-03-20 14:15:00,23.85,23.85,23.8,23.8,12292.0,22.3318,22.3318,22.285,22.285,12292.0
2019-03-20 14:20:00,23.81,23.85,23.81,23.84,27232.0,22.2943,22.3318,22.2943,22.3224,27232.0
2019-03-20 14:25:00,23.84,23.86,23.83,23.86,66752.0,22.3224,22.3412,22.3131,22.3412,66752.0
2019-03-20 14:30:00,23.86,23.9,23.85,23.89,11608.0,22.3412,22.3786,22.3318,22.3692,11608.0
2019-03-20 14:35:00,23.89,23.9,23.88,23.9,10112.0,22.3692,22.3786,22.3599,22.3786,10112.0
2019-03-20 14:40:00,23.9,23.9,23.87,23.89,16256.0,22.3786,22.3786,22.3505,22.3692,16256.0
2019-03-20 14:45:00,23.88,23.91,23.88,23.88,13320.0,22.3599,22.388,22.3599,22.3599,13320.0
2019-03-20 14:50:00,23.89,23.89,23.86,23.86,20484.0,22.3692,22.3692,22.3412,22.3412,20484.0
2019-03-20 14:55:00,23.86,23.88,23.85,23.88,18040.0,22.3412,22.3599,22.3318,22.3599,18040.0
2019-03-20 15:00:00,23.89,23.91,23.86,23.86,29216.0,22.3692,22.388,22.3412,22.3412,29216.0
2019-03-20 15:05:00,23.86,23.89,23.85,23.88,16840.0,22.3412,22.3692,22.3318,22.3599,16840.0
2019-03-20 15:10:00,23.88,23.89,23.86,23.88,13464.0,22.3599,22.3692,22.3412,22.3599,13464.0
2019-03-20 15:15:00,23.88,23.89,23.86,23.88,24084.0,22.3599,22.3692,22.3412,22.3599,24084.0
2019-03-20 15:20:00,23.88,23.89,23.87,23.87,34448.0,22.3599,22.3692,22.3505,22.3505,34448.0
2019-03-20 15:25:00,23.87,23.88,23.86,23.87,29744.0,22.3505,22.3599,22.3412,22.3505,29744.0
2019-03-20 15:30:00,23.87,23.88,23.8,23.82,111572.0,22.3505,22.3599,22.285,22.3037,111572.0
2019-03-20 15:35:00,23.82,23.83,23.8,23.81,40984.0,22.3037,22.3131,22.285,22.2943,40984.0
2019-03-20 15:40:00,23.81,23.85,23.81,23.84,101948.0,22.2943,22.3318,22.2943,22.3224,101948.0
2019-03-20 15:45:00,23.84,23.86,23.82,23.82,78276.0,22.3224,22.3412,22.3037,22.3037,78276.0
2019-03-20 15:50:00,23.82,23.82,23.8,23.8,98132.0,22.3037,22.3037,22.285,22.285,98132.0
2019-03-20 15:55:00,23.8,23.82,23.78,23.8,241020.0,22.285,22.3037,22.2662,22.285,241020.0
2019-03-21 09:30:00,23.78,23.79,23.73,23.79,75744.0,22.2662,22.2756,22.2194,22.2756,75744.0
2019-03-21 09:35:00,23.8,23.85,23.79,23.84,15672.0,22.285,22.3318,22.2756,22.3224,15672.0
2019-03-21 09:40:00,23.85,23.87,23.85,23.87,7376.0,22.3318,22.3505,22.3318,22.3505,7376.0
2019-03-21 09:45:00,23.88,23.9,23.86,23.9,8732.0,22.3599,22.3786,22.3412,22.3786,8732.0
2019-03-21 09:50:00,23.9,23.93,23.89,23.93,7600.0,22.3786,22.4067,22.3692,22.4067,7600.0
2019-03-21 09:55:00,23.94,23.95,23.92,23.93,11400.0,22.4161,22.4254,22.3973,22.4067,11400.0
2019-03-21 10:00:00,23.93,23.93,23.91,23.93,10000.0,22.4067,22.4067,22.388,22.4067,10000.0
2019-03-21 10:05:00,23.94,24.03,23.94,23.99,62276.0,22.4161,22.5003,22.4161,22.4629,62276.0
2019-03-21 10:10:00,24.0,24.02,23.98,23.99,9600.0,22.4722,22.491,22.4535,22.4629,9600.0
2019-03-21 10:15:00,24.0,24.01,23.99,24.0,9432.0,22.4722,22.4816,22.4629,22.4722,9432.0
2019-03-21 10:20:00,24.0,24.02,24.0,24.02,17600.0,22.4722,22.491,22.4722,22.491,17600.0
2019-03-21 10:25:00,24.03,24.05,24.03,24.05,21008.0,22.5003,22.5191,22.5003,22.5191,21008.0
2019-03-21 10:30:00,24.06,24.06,24.04,24.04,25760.0,22.5284,22.5284,22.5097,22.5097,25760.0
2019-03-21 10:35:00,24.04,24.05,24.0,24.02,13972.0,22.5097,22.5191,22.4722,22.491,13972.0
2019-03-21 10:40:00,24.02,24.02,24.0,24.01,10400.0,22.491,22.491,22.4722,22.4816,10400.0
2019-03-21 10:45:00,24.01,24.02,24.0,24.01,13620.0,22.4816,22.491,22.4722,22.4816,13620.0
2019-03-21 10:50:00,24.02,24.02,24.0,24.02,14760.0,22.491,22.491,22.4722,22.491,14760.0
2019-03-21 10:55:00,24.03,24.03,24.01,24.03,10680.0,22.5003,22.5003,22.4816,22.5003,10680.0
2019-03-21 11:00:00,24.02,24.07,24.02,24.06,25080.0,22.491,22.5378,22.491,22.5284,25080.0
2019-03-21 11:05:00,24.06,24.06,24.01,24.01,33064.0,22.5284,22.5284,22.4816,22.4816,33064.0
2019-03-21 11:10:00,24.02,24.03,23.99,23.99,12000.0,22.491,22.5003,22.4629,22.4629,12000.0
2019-03-21 11:15:00,24.0,24.03,24.0,24.02,20072.0,22.4722,22.5003,22.4722,22.491,20072.0
2019-03-21 11:20:00,24.02,24.07,24.02,24.06,19828.0,22.491,22.5378,22.491,22.5284,19828.0
2019-03-21 11:25:00,24.07,24.07,24.03,24.03,14060.0,22.5378,22.5378,22.5003,22.5003,14060.0
2019-03-21 11:30:00,24.04,24.07,24.03,24.05,13260.0,22.5097,22.5378,22.5003,22.5191,13260.0
2019-03-21 11:35:00,24.05,24.06,24.04,24.05,20440.0,22.5191,22.5284,22.5097,22.5191,20440.0
2019-03-21 11:40:00,24.05,24.09,24.04,24.08,17556.0,22.5191,22.5565,22.5097,22.5471,17556.0
2019-03-21 11:45:00,24.08,24.1,24.08,24.1,2400.0,22.5471,22.5659,22.5471,22.5659,2400.0
2019-03-21 11:50:00,24.11,24.11,24.11,24.11,10780.0,22.5752,22.5752,22.5752,22.5752,10780.0
2019-03-21 11:55:00,24.11,24.14,24.1,24.14,30300.0,22.5752,22.6033,22.5659,22.6033,30300.0
2019-03-21 12:00:00,24.14,24.14,24.1,24.1,10128.0,22.6033,22.6033,22.5659,22.5659,10128.0
2019-03-21 12:05:00,24.1,24.11,24.1,24.11,8732.0,22.5659,22.5752,22.5659,22.5752,8732.0
2019-03-21 12:10:00,24.11,24.11,24.1,24.1,7600.0,22.5752,22.5752,22.5659,22.5659,7600.0
2019-03-21 12:15:00,24.11,24.11,24.09,24.09,8400.0,22.5752,22.5752,22.5565,22.5565,8400.0
2019-03-21 12:20:00,24.09,24.11,24.09,24.09,10800.0,22.5565,22.5752,22.5565,22.5565,10800.0
2019-03-21 12:25:00,24.09,24.09,24.06,24.07,10400.0,22.5565,22.5565,22.5284,22.5378,10400.0
2019-03-21 12:30:00,24.07,24.09,24.06,24.09,7940.0,22.5378,22.5565,22.5284,22.5565,7940.0
2019-03-21 12:35:00,24.08,24.1,24.07,24.09,18400.0,22.5471,22.5659,22.5378,22.5565,18400.0
2019-03-21 12:40:00,24.09,24.1,24.08,24.08,8400.0,22.5565,22.5659,22.5471,22.5471,8400.0
2019-03-21 12:45:00,24.08,24.08,24.07,24.07,12880.0,22.5471,22.5471,22.5378,22.5378,12880.0
2019-03-21 12:50:00,24.08,24.09,24.06,24.07,9324.0,22.5471,22.5565,22.5284,22.5378,9324.0
2019-03-21 12:55:00,24.07,24.07,24.05,24.06,8232.0,22.5378,22.5378,22.5191,22.5284,8232.0
2019-03-21 13:00:00,24.06,24.11,24.06,24.11,9916.0,22.5284,22.5752,22.5284,22.5752,9916.0
2019-03-21 13:05:00,24.11,24.13,24.11,24.12,10492.0,22.5752,22.594,22.5752,22.5846,10492.0
2019-03-21 13:10:00,24.12,24.13,24.12,24.13,11088.0,22.5846,22.594,22.5846,22.594,11088.0
2019-03-21 13:15:00,24.13,24.14,24.13,24.13,5200.0,22.594,22.6033,22.594,22.594,5200.0
2019-03-21 13:20:00,24.13,24.13,24.11,24.11,6704.0,22.594,22.594,22.5752,22.5752,6704.0
2019-03-21 13:25:00,24.11,24.13,24.11,24.11,7356.0,22.5752,22.594,22.5752,22.5752,7356.0
2019-03-21 13:30:00,24.11,24.14,24.11,24.12,8884.0,22.5752,22.6033,22.5752,22.5846,8884.0
2019-03-21 13:35:00,24.12,24.13,24.11,24.11,5000.0,22.5846,22.594,22.5752,22.5752,5000.0
2019-03-21 13:40:00,24.11,24.12,24.1,24.12,3760.0,22.5752,22.5846,22.5659,22.5846,3760.0
2019-03-21 13:45:00,24.11,24.12,24.1,24.12,7600.0,22.5752,22.5846,22.5659,22.5846,7600.0
2019-03-21 13:50:00,24.12,24.13,24.12,24.13,5100.0,22.5846,22.594,22.5846,22.594,5100.0
2019-03-21 13:55:00,24.14,24.14,24.1,24.1,15996.0,22.6033,22.6033,22.5659,22.5659,15996.0
2019-03-21 14:00:00,24.11,24.14,24.11,24.14,7740.0,22.5752,22.6033,22.5752,22.6033,7740.0
2019-03-21 14:05:00,24.13,24.14,24.13,24.14,7200.0,22.594,22.6033,22.594,22.6033,7200.0
2019-03-21 14:10:00,24.14,24.15,24.13,24.13,10584.0,22.6033,22.6127,22.594,22.594,10584.0
2019-03-21 14:15:00,24.15,24.17,24.14,24.17,15208.0,22.6127,22.6314,22.6033,22.6314,15208.0
2019-03-21 14:20:00,24.17,24.2,24.17,24.2,20240.0,22.6314,22.6595,22.6314,22.6595,20240.0
2019-03-21 14:25:00,24.2,24.21,24.19,24.2,20296.0,22.6595,22.6689,22.6501,22.6595,20296.0
2019-03-21 14:30:00,24.2,24.22,24.19,24.21,13200.0,22.6595,22.6782,22.6501,22.6689,13200.0
2019-03-21 14:35:00,24.22,24.24,24.21,24.23,19488.0,22.6782,22.697,22.6689,22.6876,19488.0
2019-03-21 14:40:00,24.23,24.24,24.23,24.23,15904.0,22.6876,22.697,22.6876,22.6876,15904.0
2019-03-21 14:45:00,24.23,24.25,24.22,24.25,15548.0,22.6876,22.7063,22.6782,22.7063,15548.0
2019-03-21 14:50:00,24.24,24.25,24.22,24.23,18016.0,22.697,22.7063,22.6782,22.6876,18016.0
2019-03-21 14:55:00,24.23,24.23,24.21,24.21,19624.0,22.6876,22.6876,22.6689,22.6689,19624.0
2019-03-21 15:00:00,24.2,24.22,24.2,24.21,16800.0,22.6595,22.6782,22.6595,22.6689,16800.0
2019-03-21 15:05:00,24.21,24.24,24.21,24.24,26264.0,22.6689,22.697,22.6689,22.697,26264.0
2019-03-21 15:10:00,24.23,24.23,24.18,24.18,16976.0,22.6876,22.6876,22.6408,22.6408,16976.0
2019-03-21 15:15:00,24.18,24.2,24.17,24.2,20396.0,22.6408,22.6595,22.6314,22.6595,20396.0
2019-03-21 15:20:00,24.2,24.22,24.2,24.22,9808.0,22.6595,22.6782,22.6595,22.6782,9808.0
2019-03-21 15:25:00,24.22,24.22,24.19,24.2,26976.0,22.6782,22.6782,22.6501,22.6595,26976.0
2019-03-21 15:30:00,24.2,24.2,24.18,24.2,40828.0,22.6595,22.6595,22.6408,22.6595,40828.0
2019-03-21 15:35:00,24.2,24.22,24.19,24.22,30764.0,22.6595,22.6782,22.6501,22.6782,30764.0
2019-03-21 15:40:00,24.22,24.25,24.21,24.24,60068.0,22.6782,22.7063,22.6689,22.697,60068.0
2019-03-21 15:45:00,24.25,24.25,24.2,24.2,55828.0,22.7063,22.7063,22.6595,22.6595,55828.0
2019-03-21 15:50:00,24.2,24.23,24.19,24.21,62956.0,22.6595,22.6876,22.6501,22.6689,62956.0
2019-03-21 15:55:00,24.21,24.21,24.13,24.14,339260.0,22.6689,22.6689,22.594,22.6033,339260.0
2019-03-22 09:30:00,23.95,24.04,23.94,23.99,58896.0,22.4254,22.5097,22.4161,22.4629,58896.0
2019-03-22 09:35:00,23.98,24.02,23.96,24.02,11056.0,22.4535,22.491,22.4348,22.491,11056.0
2019-03-22 09:40:00,24.02,24.02,23.98,23.98,4000.0,22.491,22.491,22.4535,22.4535,4000.0
2019-03-22 09:45:00,23.97,23.97,23.9,23.9,9576.0,22.4442,22.4442,22.3786,22.3786,9576.0
2019-03-22 09:50:00,23.92,23.94,23.87,23.87,8000.0,22.3973,22.4161,22.3505,22.3505,8000.0
2019-03-22 09:55:00,23.87,23.88,23.85,23.85,12188.0,22.3505,22.3599,22.3318,22.3318,12188.0
2019-03-22 10:00:00,23.86,23.89,23.86,23.88,6400.0,22.3412,22.3692,22.3412,22.3599,6400.0
2019-03-22 10:05:00,23.87,23.91,23.87,23.91,8816.0,22.3505,22.388,22.3505,22.388,8816.0
2019-03-22 10:10:00,23.91,23.92,23.9,23.9,5212.0,22.388,22.3973,22.3786,22.3786,5212.0
2019-03-22 10:15:00,23.89,23.94,23.89,23.94,8384.0,22.3692,22.4161,22.3692,22.4161,8384.0
2019-03-22 10:20:00,23.93,23.94,23.9,23.91,10800.0,22.4067,22.4161,22.3786,22.388,10800.0
2019-03-22 10:25:00,23.91,23.91,23.87,23.89,12612.0,22.388,22.388,22.3505,22.3692,12612.0
2019-03-22 10:30:00,23.9,23.9,23.87,23.88,66684.0,22.3786,22.3786,22.3505,22.3599,66684.0
2019-03-22 10:35:00,23.88,23.92,23.88,23.91,5600.0,22.3599,22.3973,22.3599,22.388,5600.0
2019-03-22 10:40:00,23.9,23.9,23.88,23.89,6800.0,22.3786,22.3786,22.3599,22.3692,6800.0
2019-03-22 10:45:00,23.89,23.89,23.86,23.88,10800.0,22.3692,22.3692,22.3412,22.3599,10800.0
2019-03-22 10:50:00,23.87,23.88,23.86,23.87,8080.0,22.3505,22.3599,22.3412,22.3505,8080.0
2019-03-22 10:55:00,23.88,23.9,23.86,23.86,14400.0,22.3599,22.3786,22.3412,22.3412,14400.0
2019-03-22 11:00:00,23.87,23.89,23.86,23.87,36844.0,22.3505,22.3692,22.3412,22.3505,36844.0
2019-03-22 11:05:00,23.87,23.9,23.87,23.87,7600.0,22.3505,22.3786,22.3505,22.3505,7600.0
2019-03-22 11:10:00,23.86,23.9,23.85,23.9,28000.0,22.3412,22.3786,22.3318,22.3786,28000.0
2019-03-22 11:15:00,23.9,23.91,23.86,23.91,6800.0,22.3786,22.388,22.3412,22.388,6800.0
2019-03-22 11:20:00,23.9,23.9,23.88,23.88,1600.0,22.3786,22.3786,22.3599,22.3599,1600.0
2019-03-22 11:25:00,23.86,23.89,23.86,23.87,5200.0,22.3412,22.3692,22.3412,22.3505,5200.0
2019-03-22 11:30:00,23.85,23.88,23.85,23.86,9544.0,22.3318,22.3599,22.3318,22.3412,9544.0
2019-03-22 11:35:00,23.85,23.88,23.85,23.85,28808.0,22.3318,22.3599,22.3318,22.3318,28808.0
2019-03-22 11:40:00,23.86,23.86,23.83,23.83,6664.0,22.3412,22.3412,22.3131,22.3131,6664.0
2019-03-22 11:45:00,23.82,23.85,23.82,23.84,5272.0,22.3037,22.3318,22.3037,22.3224,5272.0
2019-03-22 11:50:00,23.83,23.85,23.78,23.82,80016.0,22.3131,22.3318,22.2662,22.3037,80016.0
2019-03-22 11:55:00,23.82,23.83,23.78,23.78,16096.0,22.3037,22.3131,22.2662,22.2662,16096.0
2019-03-22 12:00:00,23.76,23.8,23.75,23.8,23316.0,22.2475,22.285,22.2382,22.285,23316.0
2019-03-22 12:05:00,23.8,23.82,23.8,23.81,33212.0,22.285,22.3037,22.285,22.2943,33212.0
2019-03-22 12:10:00,23.81,23.81,23.77,23.77,33600.0,22.2943,22.2943,22.2569,22.2569,33600.0
2019-03-22 12:15:00,23.76,23.8,23.76,23.77,10600.0,22.2475,22.285,22.2475,22.2569,10600.0
2019-03-22 12:20:00,23.77,23.8,23.77,23.8,6400.0,22.2569,22.285,22.2569,22.285,6400.0
2019-03-22 12:25:00,23.8,23.8,23.76,23.78,5600.0,22.285,22.285,22.2475,22.2662,5600.0
2019-03-22 12:30:00,23.77,23.78,23.76,23.78,4200.0,22.2569,22.2662,22.2475,22.2662,4200.0
2019-03-22 12:35:00,23.79,23.82,23.78,23.81,82864.0,22.2756,22.3037,22.2662,22.2943,82864.0
2019-03-22 12:40:00,23.81,23.81,23.74,23.75,30584.0,22.2943,22.2943,22.2288,22.2382,30584.0
2019-03-22 12:45:00,23.75,23.76,23.74,23.75,13336.0,22.2382,22.2475,22.2288,22.2382,13336.0
2019-03-22 12:50:00,23.75,23.8,23.75,23.8,7484.0,22.2382,22.285,22.2382,22.285,7484.0
2019-03-22 12:55:00,23.8,23.81,23.79,23.8,5112.0,22.285,22.2943,22.2756,22.285,5112.0
2019-03-22 13:00:00,23.81,23.84,23.81,23.82,8400.0,22.2943,22.3224,22.2943,22.3037,8400.0
2019-03-22 13:05:00,23.81,23.82,23.79,23.8,21396.0,22.2943,22.3037,22.2756,22.285,21396.0
2019-03-22 13:10:00,23.79,23.79,23.75,23.75,17912.0,22.2756,22.2756,22.2382,22.2382,17912.0
2019-03-22 13:15:00,23.76,23.79,23.75,23.78,52652.0,22.2475,22.2756,22.2382,22.2662,52652.0
2019-03-22 13:20:00,23.78,23.79,23.77,23.77,66388.0,22.2662,22.2756,22.2569,22.2569,66388.0
2019-03-22 13:25:00,23.77,23.77,23.75,23.76,11128.0,22.2569,22.2569,22.2382,22.2475,11128.0
2019-03-22 13:30:00,23.76,23.8,23.76,23.78,64800.0,22.2475,22.285,22.2475,22.2662,64800.0
2019-03-22 13:35:00,23.78,23.78,23.77,23.78,43600.0,22.2662,22.2662,22.2569,22.2662,43600.0
2019-03-22 13:40:00,23.78,23.79,23.77,23.78,20400.0,22.2662,22.2756,22.2569,22.2662,20400.0
2019-03-22 13:45:00,23.78,23.78,23.76,23.76,10800.0,22.2662,22.2662,22.2475,22.2475,10800.0
2019-03-22 13:50:00,23.76,23.77,23.75,23.75,17620.0,22.2475,22.2569,22.2382,22.2382,17620.0
2019-03-22 13:55:00,23.75,23.75,23.72,23.73,16252.0,22.2382,22.2382,22.2101,22.2194,16252.0
2019-03-22 14:00:00,23.73,23.77,23.71,23.76,64544.0,22.2194,22.2569,22.2007,22.2475,64544.0
2019-03-22 14:05:00,23.77,23.77,23.76,23.77,16576.0,22.2569,22.2569,22.2475,22.2569,16576.0
2019-03-22 14:10:00,23.78,23.8,23.78,23.8,14340.0,22.2662,22.285,22.2662,22.285,14340.0
2019-03-22 14:15:00,23.81,23.84,23.8,23.82,102944.0,22.2943,22.3224,22.285,22.3037,102944.0
2019-03-22 14:20:00,23.82,23.84,23.82,23.83,80748.0,22.3037,22.3224,22.3037,22.3131,80748.0
2019-03-22 14:25:00,23.82,23.82,23.79,23.79,85188.0,22.3037,22.3037,22.2756,22.2756,85188.0
2019-03-22 14:30:00,23.79,23.79,23.75,23.75,8796.0,22.2756,22.2756,22.2382,22.2382,8796.0
2019-03-22 14:35:00,23.75,23.76,23.74,23.75,17600.0,22.2382,22.2475,22.2288,22.2382,17600.0
2019-03-22 14:40:00,23.75,23.78,23.75,23.76,22052.0,22.2382,22.2662,22.2382,22.2475,22052.0
2019-03-22 14:45:00,23.77,23.79,23.76,23.79,10512.0,22.2569,22.2756,22.2475,22.2756,10512.0
2019-03-22 14:50:00,23.79,23.81,23.78,23.78,17680.0,22.2756,22.2943,22.2662,22.2662,17680.0
2019-03-22 14:55:00,23.79,23.8,23.78,23.78,13328.0,22.2756,22.285,22.2662,22.2662,13328.0
2019-03-22 15:00:00,23.79,23.81,23.75,23.75,14000.0,22.2756,22.2943,22.2382,22.2382,14000.0
2019-03-22 15:05:00,23.76,23.78,23.75,23.77,17208.0,22.2475,22.2662,22.2382,22.2569,17208.0
2019-03-22 15:10:00,23.76,23.76,23.74,23.74,15804.0,22.2475,22.2475,22.2288,22.2288,15804.0
2019-03-22 15:15:00,23.74,23.75,23.72,23.73,26144.0,22.2288,22.2382,22.2101,22.2194,26144.0
2019-03-22 15:20:00,23.73,23.79,23.73,23.78,46896.0,22.2194,22.2756,22.2194,22.2662,46896.0
2019-03-22 15:25:00,23.77,23.78,23.75,23.75,40392.0,22.2569,22.2662,22.2382,22.2382,40392.0
2019-03-22 15:30:00,23.74,23.75,23.7,23.7,52800.0,22.2288,22.2382,22.1913,22.1913,52800.0
2019-03-22 15:35:00,23.68,23.7,23.67,23.68,59892.0,22.1726,22.1913,22.1632,22.1726,59892.0
2019-03-22 15:40:00,23.68,23.69,23.65,23.67,93380.0,22.1726,22.182,22.1445,22.1632,93380.0
2019-03-22 15:45:00,23.67,23.71,23.66,23.68,70044.0,22.1632,22.2007,22.1539,22.1726,70044.0
2019-03-22 15:50:00,23.67,23.68,23.65,23.66,85968.0,22.1632,22.1726,22.1445,22.1539,85968.0
2019-03-22 15:55:00,23.66,23.67,23.62,23.63,171728.0,22.1539,22.1632,22.1164,22.1258,171728.0
2019-03-25 09:30:00,23.6,23.62,23.52,23.55,46440.0,22.0977,22.1164,22.0228,22.0509,46440.0
2019-03-25 09:35:00,23.57,23.64,23.57,23.62,9960.0,22.0696,22.1352,22.0696,22.1164,9960.0
2019-03-25 09:40:00,23.62,23.63,23.54,23.56,17620.0,22.1164,22.1258,22.0415,22.0603,17620.0
2019-03-25 09:45:00,23.54,23.56,23.52,23.53,16136.0,22.0415,22.0603,22.0228,22.0322,16136.0
2019-03-25 09:50:00,23.55,23.55,23.5,23.52,10400.0,22.0509,22.0509,22.0041,22.0228,10400.0
2019-03-25 09:55:00,23.54,23.54,23.52,23.53,1600.0,22.0415,22.0415,22.0228,22.0322,1600.0
2019-03-25 10:00:00,23.53,23.56,23.48,23.48,27744.0,22.0322,22.0603,21.9853,21.9853,27744.0
2019-03-25 10:05:00,23.48,23.52,23.48,23.5,14800.0,21.9853,22.0228,21.9853,22.0041,14800.0
2019-03-25 10:10:00,23.49,23.51,23.49,23.5,13012.0,21.9947,22.0134,21.9947,22.0041,13012.0
2019-03-25 10:15:00,23.51,23.52,23.5,23.5,5200.0,22.0134,22.0228,22.0041,22.0041,5200.0
2019-03-25 10:20:00,23.5,23.5,23.46,23.48,28620.0,22.0041,22.0041,21.9666,21.9853,28620.0
2019-03-25 10:25:00,23.5,23.53,23.49,23.53,20240.0,22.0041,22.0322,21.9947,22.0322,20240.0
2019-03-25 10:30:00,23.54,23.6,23.53,23.58,14532.0,22.0415,22.0977,22.0322,22.079,14532.0
2019-03-25 10:35:00,23.57,23.58,23.56,23.58,8000.0,22.0696,22.079,22.0603,22.079,8000.0
2019-03-25 10:40:00,23.57,23.58,23.56,23.58,9600.0,22.0696,22.079,22.0603,22.079,9600.0
2019-03-25 10:45:00,23.57,23.6,23.56,23.6,9200.0,22.0696,22.0977,22.0603,22.0977,9200.0
2019-03-25 10:50:00,23.61,23.67,23.61,23.64,12628.0,22.1071,22.1632,22.1071,22.1352,12628.0
2019-03-25 10:55:00,23.64,23.66,23.64,23.64,5200.0,22.1352,22.1539,22.1352,22.1352,5200.0
2019-03-25 11:00:00,23.63,23.63,23.6,23.6,25408.0,22.1258,22.1258,22.0977,22.0977,25408.0
2019-03-25 11:05:00,23.61,23.62,23.6,23.61,35200.0,22.1071,22.1164,22.0977,22.1071,35200.0
2019-03-25 11:10:00,23.61,23.72,23.6,23.64,28004.0,22.1071,22.2101,22.0977,22.1352,28004.0
2019-03-25 11:15:00,23.65,23.67,23.64,23.66,12048.0,22.1445,22.1632,22.1352,22.1539,12048.0
2019-03-25 11:20:00,23.67,23.69,23.66,23.68,9200.0,22.1632,22.182,22.1539,22.1726,9200.0
2019-03-25 11:25:00,23.67,23.73,23.67,23.72,44452.0,22.1632,22.2194,22.1632,22.2101,44452.0
2019-03-25 11:30:00,23.72,23.73,23.68,23.69,22256.0,22.2101,22.2194,22.1726,22.182,22256.0
2019-03-25 11:35:00,23.68,23.69,23.68,23.68,8612.0,22.1726,22.182,22.1726,22.1726,8612.0
2019-03-25 11:40:00,23.68,23.68,23.65,23.65,12236.0,22.1726,22.1726,22.1445,22.1445,12236.0
2019-03-25 11:45:00,23.65,23.65,23.63,23.63,6820.0,22.1445,22.1445,22.1258,22.1258,6820.0
2019-03-25 11:50:00,23.62,23.63,23.62,23.63,8764.0,22.1164,22.1258,22.1164,22.1258,8764.0
2019-03-25 11:55:00,23.62,23.64,23.61,23.61,12000.0,22.1164,22.1352,22.1071,22.1071,12000.0
2019-03-25 12:00:00,23.62,23.62,23.6,23.61,7600.0,22.1164,22.1164,22.0977,22.1071,7600.0
2019-03-25 12:05:00,23.63,23.65,23.63,23.64,7200.0,22.1258,22.1445,22.1258,22.1352,7200.0
2019-03-25 12:10:00,23.63,23.65,23.61,23.62,8800.0,22.1258,22.1445,22.1071,22.1164,8800.0
2019-03-25 12:15:00,23.61,23.64,23.61,23.64,5072.0,22.1071,22.1352,22.1071,22.1352,5072.0
2019-03-25 12:20:00,23.64,23.64,23.63,23.63,9600.0,22.1352,22.1352,22.1258,22.1258,9600.0
2019-03-25 12:25:00,23.64,23.64,23.61,23.61,11168.0,22.1352,22.1352,22.1071,22.1071,11168.0
2019-03-25 12:30:00,23.61,23.61,23.58,23.59,7768.0,22.1071,22.1071,22.079,22.0883,7768.0
2019-03-25 12:35:00,23.58,23.58,23.56,23.57,7600.0,22.079,22.079,22.0603,22.0696,7600.0
2019-03-25 12:40:00,23.56,23.57,23.55,23.55,11000.0,22.0603,22.0696,22.0509,22.0509,11000.0
2019-03-25 12:45:00,23.55,23.57,23.55,23.57,4800.0,22.0509,22.0696,22.0509,22.0696,4800.0
2019-03-25 12:50:00,23.56,23.57,23.56,23.57,7200.0,22.0603,22.0696,22.0603,22.0696,7200.0
2019-03-25 12:55:00,23.58,23.61,23.58,23.61,8084.0,22.079,22.1071,22.079,22.1071,8084.0
2019-03-25 13:00:00,23.61,23.61,23.59,23.59,9600.0,22.1071,22.1071,22.0883,22.0883,9600.0
2019-03-25 13:05:00,23.59,23.61,23.59,23.6,11088.0,22.0883,22.1071,22.0883,22.0977,11088.0
2019-03-25 13:10:00,23.6,23.65,23.6,23.65,8000.0,22.0977,22.1445,22.0977,22.1445,8000.0
2019-03-25 13:15:00,23.64,23.64,23.6,23.61,20572.0,22.1352,22.1352,22.0977,22.1071,20572.0
2019-03-25 13:20:00,23.61,23.61,23.58,23.6,15600.0,22.1071,22.1071,22.079,22.0977,15600.0
2019-03-25 13:25:00,23.6,23.61,23.57,23.59,12800.0,22.0977,22.1071,22.0696,22.0883,12800.0
2019-03-25 13:30:00,23.59,23.59,23.58,23.59,15148.0,22.0883,22.0883,22.079,22.0883,15148.0
2019-03-25 13:35:00,23.59,23.6,23.58,23.6,15108.0,22.0883,22.0977,22.079,22.0977,15108.0
2019-03-25 13:40:00,23.6,23.6,23.57,23.58,7200.0,22.0977,22.0977,22.0696,22.079,7200.0
2019-03-25 13:45:00,23.58,23.58,23.53,23.54,15644.0,22.079,22.079,22.0322,22.0415,15644.0
2019-03-25 13:50:00,23.55,23.55,23.53,23.54,18400.0,22.0509,22.0509,22.0322,22.0415,18400.0
2019-03-25 13:55:00,23.53,23.54,23.53,23.53,7912.0,22.0322,22.0415,22.0322,22.0322,7912.0
2019-03-25 14:00:00,23.54,23.56,23.54,23.56,15452.0,22.0415,22.0603,22.0415,22.0603,15452.0
2019-03-25 14:05:00,23.55,23.55,23.51,23.51,22800.0,22.0509,22.0509,22.0134,22.0134,22800.0
2019-03-25 14:10:00,23.51,23.52,23.5,23.51,27876.0,22.0134,22.0228,22.0041,22.0134,27876.0
2019-03-25 14:15:00,23.53,23.54,23.5,23.52,19028.0,22.0322,22.0415,22.0041,22.0228,19028.0
2019-03-25 14:20:00,23.52,23.52,23.5,23.5,18376.0,22.0228,22.0228,22.0041,22.0041,18376.0
2019-03-25 14:25:00,23.5,23.51,23.5,23.51,14400.0,22.0041,22.0134,22.0041,22.0134,14400.0
2019-03-25 14:30:00,23.52,23.55,23.51,23.55,19412.0,22.0228,22.0509,22.0134,22.0509,19412.0
2019-03-25 14:35:00,23.55,23.56,23.54,23.55,15232.0,22.0509,22.0603,22.0415,22.0509,15232.0
2019-03-25 14:40:00,23.55,23.56,23.53,23.56,33748.0,22.0509,22.0603,22.0322,22.0603,33748.0
2019-03-25 14:45:00,23.55,23.56,23.54,23.54,12652.0,22.0509,22.0603,22.0415,22.0415,12652.0
2019-03-25 14:50:00,23.55,23.55,23.53,23.53,15404.0,22.0509,22.0509,22.0322,22.0322,15404.0
2019-03-25 14:55:00,23.53,23.54,23.53,23.53,18676.0,22.0322,22.0415,22.0322,22.0322,18676.0
2019-03-25 15:00:00,23.53,23.55,23.52,23.52,34400.0,22.0322,22.0509,22.0228,22.0228,34400.0
2019-03-25 15:05:00,23.52,23.53,23.51,23.52,37736.0,22.0228,22.0322,22.0134,22.0228,37736.0
2019-03-25 15:10:00,23.51,23.54,23.5,23.53,59660.0,22.0134,22.0415,22.0041,22.0322,59660.0
2019-03-25 15:15:00,23.53,23.54,23.5,23.51,26924.0,22.0322,22.0415,22.0041,22.0134,26924.0
2019-03-25 15:20:00,23.51,23.55,23.5,23.55,41624.0,22.0134,22.0509,22.0041,22.0509,41624.0
2019-03-25 15:25:00,23.55,23.58,23.54,23.56,27804.0,22.0509,22.079,22.0415,22.0603,27804.0
2019-03-25 15:30:00,23.56,23.57,23.55,23.55,28512.0,22.0603,22.0696,22.0509,22.0509,28512.0
2019-03-25 15:35:00,23.55,23.56,23.54,23.54,45756.0,22.0509,22.0603,22.0415,22.0415,45756.0
2019-03-25 15:40:00,23.54,23.55,23.52,23.55,47176.0,22.0415,22.0509,22.0228,22.0509,47176.0
2019-03-25 15:45:00,23.55,23.56,23.52,23.52,49592.0,22.0509,22.0603,22.0228,22.0228,49592.0
2019-03-25 15:50:00,23.53,23.55,23.52,23.53,121120.0,22.0322,22.0509,22.0228,22.0322,121120.0
2019-03-25 15:55:00,23.54,23.58,23.52,23.55,288816.0,22.0415,22.079,22.0228,22.0509,288816.0
2019-03-26 09:30:00,23.75,23.76,23.65,23.7,57024.0,22.2382,22.2475,22.1445,22.1913,57024.0
2019-03-26 09:35:00,23.7,23.72,23.68,23.68,3200.0,22.1913,22.2101,22.1726,22.1726,3200.0
2019-03-26 09:40:00,23.71,23.73,23.69,23.73,11096.0,22.2007,22.2194,22.182,22.2194,11096.0
2019-03-26 09:45:00,23.74,23.75,23.7,23.7,10320.0,22.2288,22.2382,22.1913,22.1913,10320.0
2019-03-26 09:50:00,23.71,23.72,23.69,23.7,26396.0,22.2007,22.2101,22.182,22.1913,26396.0
2019-03-26 09:55:00,23.71,23.71,23.68,23.69,27128.0,22.2007,22.2007,22.1726,22.182,27128.0
2019-03-26 10:00:00,23.7,23.72,23.7,23.7,16428.0,22.1913,22.2101,22.1913,22.1913,16428.0
2019-03-26 10:05:00,23.7,23.7,23.68,23.68,10400.0,22.1913,22.1913,22.1726,22.1726,10400.0
2019-03-26 10:10:00,23.67,23.72,23.67,23.71,24800.0,22.1632,22.2101,22.1632,22.2007,24800.0
2019-03-26 10:15:00,23.71,23.71,23.7,23.7,13884.0,22.2007,22.2007,22.1913,22.1913,13884.0
2019-03-26 10:20:00,23.69,23.69,23.68,23.69,8000.0,22.182,22.182,22.1726,22.182,8000.0
2019-03-26 10:25:00,23.7,23.72,23.7,23.72,6800.0,22.1913,22.2101,22.1913,22.2101,6800.0
2019-03-26 10:30:00,23.71,23.71,23.67,23.67,14400.0,22.2007,22.2007,22.1632,22.1632,14400.0
2019-03-26 10:35:00,23.66,23.67,23.66,23.67,15132.0,22.1539,22.1632,22.1539,22.1632,15132.0
2019-03-26 10:40:00,23.67,23.68,23.65,23.66,13680.0,22.1632,22.1726,22.1445,22.1539,13680.0
2019-03-26 10:45:00,23.67,23.71,23.67,23.71,5600.0,22.1632,22.2007,22.1632,22.2007,5600.0
2019-03-26 10:50:00,23.71,23.72,23.71,23.71,27200.0,22.2007,22.2101,22.2007,22.2007,27200.0
2019-03-26 10:55:00,23.73,23.74,23.7,23.72,64200.0,22.2194,22.2288,22.1913,22.2101,64200.0
2019-03-26 11:00:00,23.72,23.74,23.7,23.73,15796.0,22.2101,22.2288,22.1913,22.2194,15796.0
2019-03-26 11:05:00,23.73,23.73,23.71,23.72,9212.0,22.2194,22.2194,22.2007,22.2101,9212.0
2019-03-26 11:10:00,23.72,23.72,23.69,23.69,9544.0,22.2101,22.2101,22.182,22.182,9544.0
2019-03-26 11:15:00,23.69,23.71,23.67,23.67,17224.0,22.182,22.2007,22.1632,22.1632,17224.0
2019-03-26 11:20:00,23.67,23.67,23.64,23.65,14060.0,22.1632,22.1632,22.1352,22.1445,14060.0
2019-03-26 11:25:00,23.65,23.66,23.64,23.66,16800.0,22.1445,22.1539,22.1352,22.1539,16800.0
2019-03-26 11:30:00,23.66,23.66,23.63,23.64,6120.0,22.1539,22.1539,22.1258,22.1352,6120.0
2019-03-26 11:35:00,23.64,23.67,23.64,23.67,22976.0,22.1352,22.1632,22.1352,22.1632,22976.0
2019-03-26 11:40:00,23.67,23.67,23.64,23.64,21828.0,22.1632,22.1632,22.1352,22.1352,21828.0
2019-03-26 11:45:00,23.64,23.64,23.6,23.61,12992.0,22.1352,22.1352,22.0977,22.1071,12992.0
2019-03-26 11:50:00,23.62,23.63,23.58,23.61,14548.0,22.1164,22.1258,22.079,22.1071,14548.0
2019-03-26 11:55:00,23.61,23.62,23.6,23.62,11672.0,22.1071,22.1164,22.0977,22.1164,11672.0
2019-03-26 12:00:00,23.63,23.64,23.63,23.63,8176.0,22.1258,22.1352,22.1258,22.1258,8176.0
2019-03-26 12:05:00,23.63,23.64,23.61,23.61,9632.0,22.1258,22.1352,22.1071,22.1071,9632.0
2019-03-26 12:10:00,23.63,23.63,23.61,23.61,10208.0,22.1258,22.1258,22.1071,22.1071,10208.0
2019-03-26 12:15:00,23.62,23.63,23.61,23.62,6748.0,22.1164,22.1258,22.1071,22.1164,6748.0
2019-03-26 12:20:00,23.62,23.62,23.59,23.6,11636.0,22.1164,22.1164,22.0883,22.0977,11636.0
2019-03-26 12:25:00,23.6,23.61,23.6,23.6,14980.0,22.0977,22.1071,22.0977,22.0977,14980.0
2019-03-26 12:30:00,23.61,23.61,23.6,23.61,9836.0,22.1071,22.1071,22.0977,22.1071,9836.0
2019-03-26 12:35:00,23.6,23.61,23.6,23.61,10280.0,22.0977,22.1071,22.0977,22.1071,10280.0
2019-03-26 12:40:00,23.61,23.61,23.59,23.6,11200.0,22.1071,22.1071,22.0883,22.0977,11200.0
2019-03-26 12:45:00,23.59,23.59,23.57,23.57,9428.0,22.0883,22.0883,22.0696,22.0696,9428.0
2019-03-26 12:50:00,23.57,23.6,23.57,23.59,4000.0,22.0696,22.0977,22.0696,22.0883,4000.0
2019-03-26 12:55:00,23.61,23.61,23.6,23.61,13000.0,22.1071,22.1071,22.0977,22.1071,13000.0
2019-03-26 13:00:00,23.6,23.62,23.6,23.61,12188.0,22.0977,22.1164,22.0977,22.1071,12188.0
2019-03-26 13:05:00,23.61,23.61,23.6,23.6,9308.0,22.1071,22.1071,22.0977,22.0977,9308.0
2019-03-26 13:10:00,23.6,23.62,23.6,23.62,6000.0,22.0977,22.1164,22.0977,22.1164,6000.0
2019-03-26 13:15:00,23.62,23.63,23.61,23.63,10428.0,22.1164,22.1258,22.1071,22.1258,10428.0
2019-03-26 13:20:00,23.62,23.62,23.61,23.61,5600.0,22.1164,22.1164,22.1071,22.1071,5600.0
2019-03-26 13:25:00,23.61,23.61,23.59,23.6,14000.0,22.1071,22.1071,22.0883,22.0977,14000.0
2019-03-26 13:30:00,23.6,23.6,23.57,23.57,13120.0,22.0977,22.0977,22.0696,22.0696,13120.0
2019-03-26 13:35:00,23.57,23.57,23.55,23.55,8000.0,22.0696,22.0696,22.0509,22.0509,8000.0
2019-03-26 13:40:00,23.55,23.57,23.55,23.57,12716.0,22.0509,22.0696,22.0509,22.0696,12716.0
2019-03-26 13:45:00,23.58,23.58,23.56,23.57,13712.0,22.079,22.079,22.0603,22.0696,13712.0
2019-03-26 13:50:00,23.58,23.58,23.56,23.57,9472.0,22.079,22.079,22.0603,22.0696,9472.0
2019-03-26 13:55:00,23.57,23.57,23.55,23.55,11012.0,22.0696,22.0696,22.0509,22.0509,11012.0
2019-03-26 14:00:00,23.56,23.56,23.53,23.55,16672.0,22.0603,22.0603,22.0322,22.0509,16672.0
2019-03-26 14:05:00,23.55,23.56,23.55,23.56,8032.0,22.0509,22.0603,22.0509,22.0603,8032.0
2019-03-26 14:10:00,23.55,23.56,23.53,23.53,20156.0,22.0509,22.0603,22.0322,22.0322,20156.0
2019-03-26 14:15:00,23.53,23.55,23.53,23.55,9288.0,22.0322,22.0509,22.0322,22.0509,9288.0
2019-03-26 14:20:00,23.55,23.56,23.54,23.55,12804.0,22.0509,22.0603,22.0415,22.0509,12804.0
2019-03-26 14:25:00,23.55,23.55,23.52,23.52,24804.0,22.0509,22.0509,22.0228,22.0228,24804.0
2019-03-26 14:30:00,23.52,23.52,23.51,23.52,20372.0,22.0228,22.0228,22.0134,22.0228,20372.0
2019-03-26 14:35:00,23.52,23.54,23.52,23.54,10400.0,22.0228,22.0415,22.0228,22.0415,10400.0
2019-03-26 14:40:00,23.53,23.55,23.53,23.54,14000.0,22.0322,22.0509,22.0322,22.0415,14000.0
2019-03-26 14:45:00,23.55,23.57,23.55,23.56,13044.0,22.0509,22.0696,22.0509,22.0603,13044.0
2019-03-26 14:50:00,23.56,23.56,23.53,23.53,11252.0,22.0603,22.0603,22.0322,22.0322,11252.0
2019-03-26 14:55:00,23.53,23.6,23.53,23.6,17672.0,22.0322,22.0977,22.0322,22.0977,17672.0
2019-03-26 15:00:00,23.59,23.63,23.59,23.61,14000.0,22.0883,22.1258,22.0883,22.1071,14000.0
2019-03-26 15:05:00,23.61,23.61,23.59,23.59,28188.0,22.1071,22.1071,22.0883,22.0883,28188.0
2019-03-26 15:10:00,23.6,23.61,23.58,23.59,19656.0,22.0977,22.1071,22.079,22.0883,19656.0
2019-03-26 15:15:00,23.59,23.59,23.58,23.58,17604.0,22.0883,22.0883,22.079,22.079,17604.0
2019-03-26 15:20:00,23.56,23.58,23.56,23.57,14984.0,22.0603,22.079,22.0603,22.0696,14984.0
2019-03-26 15:25:00,23.58,23.59,23.56,23.57,15560.0,22.079,22.0883,22.0603,22.0696,15560.0
2019-03-26 15:30:00,23.57,23.6,23.56,23.59,35052.0,22.0696,22.0977,22.0603,22.0883,35052.0
2019-03-26 15:35:00,23.59,23.6,23.58,23.59,39452.0,22.0883,22.0977,22.079,22.0883,39452.0
2019-03-26 15:40:00,23.59,23.6,23.58,23.58,38432.0,22.0883,22.0977,22.079,22.079,38432.0
2019-03-26 15:45:00,23.58,23.6,23.57,23.59,48872.0,22.079,22.0977,22.0696,22.0883,48872.0
2019-03-26 15:50:00,23.59,23.61,23.58,23.6,77280.0,22.0883,22.1071,22.079,22.0977,77280.0
2019-03-26 15:55:00,23.6,23.65,23.6,23.63,273912.0,22.0977,22.1445,22.0977,22.1258,273912.0
2019-03-27 09:30:00,23.68,23.7,23.58,23.68,44984.0,22.1726,22.1913,22.079,22.1726,44984.0
2019-03-27 09:35:00,23.66,23.69,23.61,23.66,29248.0,22.1539,22.182,22.1071,22.1539,29248.0
2019-03-27 09:40:00,23.66,23.66,23.57,23.58,20400.0,22.1539,22.1539,22.0696,22.079,20400.0
2019-03-27 09:45:00,23.6,23.6,23.54,23.54,16196.0,22.0977,22.0977,22.0415,22.0415,16196.0
2019-03-27 09:50:00,23.53,23.56,23.53,23.53,10000.0,22.0322,22.0603,22.0322,22.0322,10000.0
2019-03-27 09:55:00,23.52,23.53,23.5,23.5,18620.0,22.0228,22.0322,22.0041,22.0041,18620.0
2019-03-27 10:00:00,23.52,23.55,23.51,23.54,19636.0,22.0228,22.0509,22.0134,22.0415,19636.0
2019-03-27 10:05:00,23.54,23.55,23.53,23.54,19048.0,22.0415,22.0509,22.0322,22.0415,19048.0
2019-03-27 10:10:00,23.54,23.55,23.51,23.51,126312.0,22.0415,22.0509,22.0134,22.0134,126312.0
2019-03-27 10:15:00,23.52,23.53,23.52,23.52,8400.0,22.0228,22.0322,22.0228,22.0228,8400.0
2019-03-27 10:20:00,23.53,23.57,23.53,23.56,66472.0,22.0322,22.0696,22.0322,22.0603,66472.0
2019-03-27 10:25:00,23.58,23.6,23.56,23.56,62208.0,22.079,22.0977,22.0603,22.0603,62208.0
2019-03-27 10:30:00,23.58,23.58,23.56,23.57,40848.0,22.079,22.079,22.0603,22.0696,40848.0
2019-03-27 10:35:00,23.57,23.57,23.53,23.53,15116.0,22.0696,22.0696,22.0322,22.0322,15116.0
2019-03-27 10:40:00,23.53,23.54,23.52,23.53,23988.0,22.0322,22.0415,22.0228,22.0322,23988.0
2019-03-27 10:45:00,23.51,23.52,23.5,23.5,29608.0,22.0134,22.0228,22.0041,22.0041,29608.0
2019-03-27 10:50:00,23.49,23.5,23.47,23.49,16400.0,21.9947,22.0041,21.976,21.9947,16400.0
2019-03-27 10:55:00,23.5,23.5,23.49,23.49,13940.0,22.0041,22.0041,21.9947,21.9947,13940.0
2019-03-27 11:00:00,23.5,23.5,23.47,23.47,15292.0,22.0041,22.0041,21.976,21.976,15292.0
2019-03-27 11:05:00,23.48,23.49,23.47,23.49,28384.0,21.9853,21.9947,21.976,21.9947,28384.0
2019-03-27 11:10:00,23.48,23.49,23.43,23.43,10408.0,21.9853,21.9947,21.9385,21.9385,10408.0
2019-03-27 11:15:00,23.44,23.44,23.42,23.43,16688.0,21.9479,21.9479,21.9292,21.9385,16688.0
2019-03-27 11:20:00,23.42,23.44,23.42,23.44,21456.0,21.9292,21.9479,21.9292,21.9479,21456.0
2019-03-27 11:25:00,23.46,23.46,23.39,23.39,64140.0,21.9666,21.9666,21.9011,21.9011,64140.0
2019-03-27 11:30:00,23.4,23.4,23.34,23.34,37352.0,21.9104,21.9104,21.8543,21.8543,37352.0
2019-03-27 11:35:00,23.35,23.36,23.33,23.33,25776.0,21.8636,21.873,21.8449,21.8449,25776.0
2019-03-27 11:40:00,23.34,23.35,23.31,23.32,15200.0,21.8543,21.8636,21.8262,21.8355,15200.0
2019-03-27 11:45:00,23.32,23.33,23.31,23.31,36600.0,21.8355,21.8449,21.8262,21.8262,36600.0
2019-03-27 11:50:00,23.32,23.33,23.3,23.32,14660.0,21.8355,21.8449,21.8168,21.8355,14660.0
2019-03-27 11:55:00,23.31,23.35,23.31,23.34,10084.0,21.8262,21.8636,21.8262,21.8543,10084.0
2019-03-27 12:00:00,23.36,23.37,23.34,23.36,32148.0,21.873,21.8823,21.8543,21.873,32148.0
2019-03-27 12:05:00,23.38,23.38,23.36,23.38,13732.0,21.8917,21.8917,21.873,21.8917,13732.0
2019-03-27 12:10:00,23.38,23.38,23.34,23.34,16036.0,21.8917,21.8917,21.8543,21.8543,16036.0
2019-03-27 12:15:00,23.35,23.36,23.34,23.35,14400.0,21.8636,21.873,21.8543,21.8636,14400.0
2019-03-27 12:20:00,23.36,23.38,23.35,23.36,24064.0,21.873,21.8917,21.8636,21.873,24064.0
2019-03-27 12:25:00,23.36,23.38,23.36,23.37,224868.0,21.873,21.8917,21.873,21.8823,224868.0
2019-03-27 12:30:00,23.36,23.37,23.34,23.34,33032.0,21.873,21.8823,21.8543,21.8543,33032.0
2019-03-27 12:35:00,23.35,23.38,23.34,23.38,5240.0,21.8636,21.8917,21.8543,21.8917,5240.0
2019-03-27 12:40:00,23.37,23.4,23.37,23.4,18144.0,21.8823,21.9104,21.8823,21.9104,18144.0
2019-03-27 12:45:00,23.4,23.41,23.38,23.38,15600.0,21.9104,21.9198,21.8917,21.8917,15600.0
2019-03-27 12:50:00,23.38,23.4,23.37,23.39,14752.0,21.8917,21.9104,21.8823,21.9011,14752.0
2019-03-27 12:55:00,23.39,23.39,23.37,23.37,60516.0,21.9011,21.9011,21.8823,21.8823,60516.0
2019-03-27 13:00:00,23.36,23.36,23.36,23.36,11224.0,21.873,21.873,21.873,21.873,11224.0
2019-03-27 13:05:00,23.35,23.37,23.35,23.35,19808.0,21.8636,21.8823,21.8636,21.8636,19808.0
2019-03-27 13:10:00,23.35,23.43,23.35,23.43,37704.0,21.8636,21.9385,21.8636,21.9385,37704.0
2019-03-27 13:15:00,23.43,23.46,23.4,23.42,39912.0,21.9385,21.9666,21.9104,21.9292,39912.0
2019-03-27 13:20:00,23.41,23.41,23.37,23.38,48796.0,21.9198,21.9198,21.8823,21.8917,48796.0
2019-03-27 13:25:00,23.4,23.41,23.39,23.4,24428.0,21.9104,21.9198,21.9011,21.9104,24428.0
2019-03-27 13:30:00,23.41,23.41,23.39,23.39,20752.0,21.9198,21.9198,21.9011,21.9011,20752.0
2019-03-27 13:35:00,23.4,23.4,23.38,23.38,25296.0,21.9104,21.9104,21.8917,21.8917,25296.0
2019-03-27 13:40:00,23.39,23.4,23.37,23.39,127152.0,21.9011,21.9104,21.8823,21.9011,127152.0
2019-03-27 13:45:00,23.4,23.4,23.38,23.39,12228.0,21.9104,21.9104,21.8917,21.9011,12228.0
2019-03-27 13:50:00,23.4,23.4,23.38,23.39,62772.0,21.9104,21.9104,21.8917,21.9011,62772.0
2019-03-27 13:55:00,23.39,23.4,23.38,23.4,36432.0,21.9011,21.9104,21.8917,21.9104,36432.0
2019-03-27 14:00:00,23.4,23.41,23.39,23.41,36044.0,21.9104,21.9198,21.9011,21.9198,36044.0
2019-03-27 14:05:00,23.4,23.4,23.39,23.4,34328.0,21.9104,21.9104,21.9011,21.9104,34328.0
2019-03-27 14:10:00,23.41,23.43,23.41,23.42,20772.0,21.9198,21.9385,21.9198,21.9292,20772.0
2019-03-27 14:15:00,23.43,23.43,23.41,23.41,21600.0,21.9385,21.9385,21.9198,21.9198,21600.0
2019-03-27 14:20:00,23.41,23.44,23.4,23.44,28692.0,21.9198,21.9479,21.9104,21.9479,28692.0
2019-03-27 14:25:00,23.43,23.45,23.42,23.45,25056.0,21.9385,21.9573,21.9292,21.9573,25056.0
2019-03-27 14:30:00,23.45,23.47,23.45,23.46,30152.0,21.9573,21.976,21.9573,21.9666,30152.0
2019-03-27 14:35:00,23.46,23.47,23.41,23.42,36844.0,21.9666,21.976,21.9198,21.9292,36844.0
2019-03-27 14:40:00,23.42,23.43,23.41,23.42,30892.0,21.9292,21.9385,21.9198,21.9292,30892.0
2019-03-27 14:45:00,23.43,23.44,23.43,23.43,20728.0,21.9385,21.9479,21.9385,21.9385,20728.0
2019-03-27 14:50:00,23.44,23.45,23.43,23.43,23804.0,21.9479,21.9573,21.9385,21.9385,23804.0
2019-03-27 14:55:00,23.43,23.45,23.42,23.43,29172.0,21.9385,21.9573,21.9292,21.9385,29172.0
2019-03-27 15:00:00,23.44,23.44,23.42,23.42,39784.0,21.9479,21.9479,21.9292,21.9292,39784.0
2019-03-27 15:05:00,23.42,23.43,23.39,23.4,39372.0,21.9292,21.9385,21.9011,21.9104,39372.0
2019-03-27 15:10:00,23.41,23.43,23.4,23.42,26748.0,21.9198,21.9385,21.9104,21.9292,26748.0
2019-03-27 15:15:00,23.41,23.42,23.4,23.41,24156.0,21.9198,21.9292,21.9104,21.9198,24156.0
2019-03-27 15:20:00,23.42,23.44,23.41,23.43,29264.0,21.9292,21.9479,21.9198,21.9385,29264.0
2019-03-27 15:25:00,23.44,23.46,23.44,23.46,35600.0,21.9479,21.9666,21.9479,21.9666,35600.0
2019-03-27 15:30:00,23.47,23.5,23.47,23.5,59988.0,21.976,22.0041,21.976,22.0041,59988.0
2019-03-27 15:35:00,23.5,23.5,23.48,23.5,70472.0,22.0041,22.0041,21.9853,22.0041,70472.0
2019-03-27 15:40:00,23.49,23.5,23.49,23.49,91124.0,21.9947,22.0041,21.9947,21.9947,91124.0
2019-03-27 15:45:00,23.5,23.51,23.47,23.47,80784.0,22.0041,22.0134,21.976,21.976,80784.0
2019-03-27 15:50:00,23.48,23.48,23.43,23.44,114712.0,21.9853,21.9853,21.9385,21.9479,114712.0
2019-03-27 15:55:00,23.43,23.44,23.42,23.43,214360.0,21.9385,21.9479,21.9292,21.9385,214360.0
2019-03-28 09:30:00,23.6,23.62,23.45,23.45,318324.0,22.0977,22.1164,21.9573,21.9573,318324.0
2019-03-28 09:35:00,23.44,23.51,23.42,23.49,69096.0,21.9479,22.0134,21.9292,21.9947,69096.0
2019-03-28 09:40:00,23.48,23.59,23.48,23.56,12800.0,21.9853,22.0883,21.9853,22.0603,12800.0
2019-03-28 09:45:00,23.58,23.6,23.57,23.57,17200.0,22.079,22.0977,22.0696,22.0696,17200.0
2019-03-28 09:50:00,23.58,23.59,23.56,23.56,50804.0,22.079,22.0883,22.0603,22.0603,50804.0
2019-03-28 09:55:00,23.57,23.6,23.57,23.58,19600.0,22.0696,22.0977,22.0696,22.079,19600.0
2019-03-28 10:00:00,23.58,23.61,23.57,23.61,62252.0,22.079,22.1071,22.0696,22.1071,62252.0
2019-03-28 10:05:00,23.6,23.61,23.6,23.61,18796.0,22.0977,22.1071,22.0977,22.1071,18796.0
2019-03-28 10:10:00,23.62,23.63,23.56,23.57,58400.0,22.1164,22.1258,22.0603,22.0696,58400.0
2019-03-28 10:15:00,23.57,23.58,23.55,23.57,19200.0,22.0696,22.079,22.0509,22.0696,19200.0
2019-03-28 10:20:00,23.57,23.6,23.57,23.6,20316.0,22.0696,22.0977,22.0696,22.0977,20316.0
2019-03-28 10:25:00,23.59,23.59,23.56,23.58,28248.0,22.0883,22.0883,22.0603,22.079,28248.0
2019-03-28 10:30:00,23.58,23.59,23.57,23.58,28372.0,22.079,22.0883,22.0696,22.079,28372.0
2019-03-28 10:35:00,23.58,23.6,23.56,23.57,90660.0,22.079,22.0977,22.0603,22.0696,90660.0
2019-03-28 10:40:00,23.58,23.62,23.56,23.58,200016.0,22.079,22.1164,22.0603,22.079,200016.0
2019-03-28 10:45:00,23.58,23.59,23.57,23.59,22000.0,22.079,22.0883,22.0696,22.0883,22000.0
2019-03-28 10:50:00,23.59,23.59,23.57,23.58,46068.0,22.0883,22.0883,22.0696,22.079,46068.0
2019-03-28 10:55:00,23.57,23.59,23.56,23.56,25964.0,22.0696,22.0883,22.0603,22.0603,25964.0
2019-03-28 11:00:00,23.56,23.56,23.52,23.53,14692.0,22.0603,22.0603,22.0228,22.0322,14692.0
2019-03-28 11:05:00,23.53,23.53,23.5,23.51,10308.0,22.0322,22.0322,22.0041,22.0134,10308.0
2019-03-28 11:10:00,23.51,23.53,23.51,23.52,5948.0,22.0134,22.0322,22.0134,22.0228,5948.0
2019-03-28 11:15:00,23.51,23.52,23.5,23.5,10360.0,22.0134,22.0228,22.0041,22.0041,10360.0
2019-03-28 11:20:00,23.49,23.51,23.46,23.47,33104.0,21.9947,22.0134,21.9666,21.976,33104.0
2019-03-28 11:25:00,23.46,23.46,23.43,23.43,8400.0,21.9666,21.9666,21.9385,21.9385,8400.0
2019-03-28 11:30:00,23.43,23.46,23.42,23.45,19340.0,21.9385,21.9666,21.9292,21.9573,19340.0
2019-03-28 11:35:00,23.45,23.46,23.43,23.44,37984.0,21.9573,21.9666,21.9385,21.9479,37984.0
2019-03-28 11:40:00,23.45,23.45,23.42,23.43,11600.0,21.9573,21.9573,21.9292,21.9385,11600.0
2019-03-28 11:45:00,23.43,23.44,23.42,23.44,43836.0,21.9385,21.9479,21.9292,21.9479,43836.0
2019-03-28 11:50:00,23.44,23.44,23.4,23.41,16048.0,21.9479,21.9479,21.9104,21.9198,16048.0
2019-03-28 11:55:00,23.41,23.42,23.37,23.37,89012.0,21.9198,21.9292,21.8823,21.8823,89012.0
2019-03-28 12:00:00,23.37,23.39,23.36,23.38,27808.0,21.8823,21.9011,21.873,21.8917,27808.0
2019-03-28 12:05:00,23.39,23.4,23.36,23.36,29336.0,21.9011,21.9104,21.873,21.873,29336.0
2019-03-28 12:10:00,23.36,23.36,23.32,23.32,39292.0,21.873,21.873,21.8355,21.8355,39292.0
2019-03-28 12:15:00,23.33,23.35,23.32,23.34,31200.0,21.8449,21.8636,21.8355,21.8543,31200.0
2019-03-28 12:20:00,23.35,23.39,23.35,23.38,22044.0,21.8636,21.9011,21.8636,21.8917,22044.0
2019-03-28 12:25:00,23.38,23.39,23.36,23.38,19200.0,21.8917,21.9011,21.873,21.8917,19200.0
2019-03-28 12:30:00,23.38,23.4,23.38,23.39,12932.0,21.8917,21.9104,21.8917,21.9011,12932.0
2019-03-28 12:35:00,23.4,23.42,23.4,23.42,9636.0,21.9104,21.9292,21.9104,21.9292,9636.0
2019-03-28 12:40:00,23.42,23.43,23.41,23.42,16736.0,21.9292,21.9385,21.9198,21.9292,16736.0
2019-03-28 12:45:00,23.42,23.43,23.41,23.43,12208.0,21.9292,21.9385,21.9198,21.9385,12208.0
2019-03-28 12:50:00,23.42,23.47,23.42,23.47,10400.0,21.9292,21.976,21.9292,21.976,10400.0
2019-03-28 12:55:00,23.47,23.47,23.46,23.46,6568.0,21.976,21.976,21.9666,21.9666,6568.0
2019-03-28 13:00:00,23.46,23.48,23.46,23.46,17600.0,21.9666,21.9853,21.9666,21.9666,17600.0
2019-03-28 13:05:00,23.46,23.47,23.45,23.45,19036.0,21.9666,21.976,21.9573,21.9573,19036.0
2019-03-28 13:10:00,23.46,23.46,23.46,23.46,9200.0,21.9666,21.9666,21.9666,21.9666,9200.0
2019-03-28 13:15:00,23.46,23.46,23.46,23.46,7568.0,21.9666,21.9666,21.9666,21.9666,7568.0
2019-03-28 13:20:00,23.47,23.49,23.46,23.47,27980.0,21.976,21.9947,21.9666,21.976,27980.0
2019-03-28 13:25:00,23.47,23.48,23.47,23.48,8400.0,21.976,21.9853,21.976,21.9853,8400.0
2019-03-28 13:30:00,23.48,23.5,23.48,23.49,3600.0,21.9853,22.0041,21.9853,21.9947,3600.0
2019-03-28 13:35:00,23.49,23.49,23.47,23.47,12844.0,21.9947,21.9947,21.976,21.976,12844.0
2019-03-28 13:40:00,23.47,23.47,23.45,23.45,10000.0,21.976,21.976,21.9573,21.9573,10000.0
2019-03-28 13:45:00,23.45,23.47,23.45,23.47,9888.0,21.9573,21.976,21.9573,21.976,9888.0
2019-03-28 13:50:00,23.48,23.49,23.47,23.49,12616.0,21.9853,21.9947,21.976,21.9947,12616.0
2019-03-28 13:55:00,23.49,23.5,23.49,23.5,15824.0,21.9947,22.0041,21.9947,22.0041,15824.0
2019-03-28 14:00:00,23.49,23.5,23.48,23.5,21416.0,21.9947,22.0041,21.9853,22.0041,21416.0
2019-03-28 14:05:00,23.5,23.51,23.49,23.5,65036.0,22.0041,22.0134,21.9947,22.0041,65036.0
2019-03-28 14:10:00,23.5,23.51,23.5,23.5,24644.0,22.0041,22.0134,22.0041,22.0041,24644.0
2019-03-28 14:15:00,23.5,23.5,23.49,23.5,6000.0,22.0041,22.0041,21.9947,22.0041,6000.0
2019-03-28 14:20:00,23.49,23.49,23.48,23.49,14600.0,21.9947,21.9947,21.9853,21.9947,14600.0
2019-03-28 14:25:00,23.49,23.49,23.49,23.49,11544.0,21.9947,21.9947,21.9947,21.9947,11544.0
2019-03-28 14:30:00,23.49,23.49,23.47,23.47,17200.0,21.9947,21.9947,21.976,21.976,17200.0
2019-03-28 14:35:00,23.47,23.47,23.47,23.47,10412.0,21.976,21.976,21.976,21.976,10412.0
2019-03-28 14:40:00,23.47,23.47,23.45,23.45,21424.0,21.976,21.976,21.9573,21.9573,21424.0
2019-03-28 14:45:00,23.45,23.46,23.43,23.44,17828.0,21.9573,21.9666,21.9385,21.9479,17828.0
2019-03-28 14:50:00,23.44,23.47,23.44,23.47,26496.0,21.9479,21.976,21.9479,21.976,26496.0
2019-03-28 14:55:00,23.47,23.49,23.47,23.49,11380.0,21.976,21.9947,21.976,21.9947,11380.0
2019-03-28 15:00:00,23.49,23.52,23.48,23.51,29972.0,21.9947,22.0228,21.9853,22.0134,29972.0
2019-03-28 15:05:00,23.51,23.52,23.5,23.51,28564.0,22.0134,22.0228,22.0041,22.0134,28564.0
2019-03-28 15:10:00,23.51,23.52,23.51,23.52,24852.0,22.0134,22.0228,22.0134,22.0228,24852.0
2019-03-28 15:15:00,23.53,23.53,23.5,23.5,29692.0,22.0322,22.0322,22.0041,22.0041,29692.0
2019-03-28 15:20:00,23.5,23.5,23.49,23.5,22184.0,22.0041,22.0041,21.9947,22.0041,22184.0
2019-03-28 15:25:00,23.51,23.53,23.5,23.5,45428.0,22.0134,22.0322,22.0041,22.0041,45428.0
2019-03-28 15:30:00,23.5,23.51,23.5,23.51,25868.0,22.0041,22.0134,22.0041,22.0134,25868.0
2019-03-28 15:35:00,23.51,23.54,23.51,23.53,43076.0,22.0134,22.0415,22.0134,22.0322,43076.0
2019-03-28 15:40:00,23.53,23.54,23.52,23.52,70028.0,22.0322,22.0415,22.0228,22.0228,70028.0
2019-03-28 15:45:00,23.52,23.53,23.52,23.52,61488.0,22.0228,22.0322,22.0228,22.0228,61488.0
2019-03-28 15:50:00,23.52,23.54,23.51,23.52,153404.0,22.0228,22.0415,22.0134,22.0228,153404.0
2019-03-28 15:55:00,23.52,23.52,23.5,23.5,355516.0,22.0228,22.0228,22.0041,22.0041,355516.0
2019-03-29 09:30:00,23.64,23.69,23.58,23.61,75364.0,22.1352,22.182,22.079,22.1071,75364.0
2019-03-29 09:35:00,23.62,23.64,23.59,23.59,17908.0,22.1164,22.1352,22.0883,22.0883,17908.0
2019-03-29 09:40:00,23.57,23.62,23.56,23.61,36632.0,22.0696,22.1164,22.0603,22.1071,36632.0
2019-03-29 09:45:00,23.61,23.62,23.57,23.58,16928.0,22.1071,22.1164,22.0696,22.079,16928.0
2019-03-29 09:50:00,23.57,23.57,23.53,23.56,31680.0,22.0696,22.0696,22.0322,22.0603,31680.0
2019-03-29 09:55:00,23.56,23.58,23.54,23.55,20504.0,22.0603,22.079,22.0415,22.0509,20504.0
2019-03-29 10:00:00,23.56,23.58,23.55,23.57,11668.0,22.0603,22.079,22.0509,22.0696,11668.0
2019-03-29 10:05:00,23.58,23.6,23.56,23.59,24704.0,22.079,22.0977,22.0603,22.0883,24704.0
2019-03-29 10:10:00,23.59,23.6,23.58,23.59,12548.0,22.0883,22.0977,22.079,22.0883,12548.0
2019-03-29 10:15:00,23.58,23.6,23.57,23.57,16864.0,22.079,22.0977,22.0696,22.0696,16864.0
2019-03-29 10:20:00,23.58,23.59,23.57,23.57,12808.0,22.079,22.0883,22.0696,22.0696,12808.0
2019-03-29 10:25:00,23.58,23.62,23.57,23.61,25280.0,22.079,22.1164,22.0696,22.1071,25280.0
2019-03-29 10:30:00,23.61,23.61,23.58,23.58,14960.0,22.1071,22.1071,22.079,22.079,14960.0
2019-03-29 10:35:00,23.57,23.58,23.55,23.56,17820.0,22.0696,22.079,22.0509,22.0603,17820.0
2019-03-29 10:40:00,23.56,23.57,23.52,23.52,33504.0,22.0603,22.0696,22.0228,22.0228,33504.0
2019-03-29 10:45:00,23.52,23.54,23.52,23.52,39440.0,22.0228,22.0415,22.0228,22.0228,39440.0
2019-03-29 10:50:00,23.52,23.52,23.5,23.5,18592.0,22.0228,22.0228,22.0041,22.0041,18592.0
2019-03-29 10:55:00,23.52,23.53,23.5,23.52,15600.0,22.0228,22.0322,22.0041,22.0228,15600.0
2019-03-29 11:00:00,23.52,23.55,23.52,23.55,27064.0,22.0228,22.0509,22.0228,22.0509,27064.0
2019-03-29 11:05:00,23.55,23.56,23.54,23.55,19424.0,22.0509,22.0603,22.0415,22.0509,19424.0
2019-03-29 11:10:00,23.55,23.55,23.53,23.54,18772.0,22.0509,22.0509,22.0322,22.0415,18772.0
2019-03-29 11:15:00,23.54,23.55,23.53,23.55,23300.0,22.0415,22.0509,22.0322,22.0509,23300.0
2019-03-29 11:20:00,23.54,23.55,23.53,23.54,36908.0,22.0415,22.0509,22.0322,22.0415,36908.0
2019-03-29 11:25:00,23.54,23.56,23.54,23.56,18980.0,22.0415,22.0603,22.0415,22.0603,18980.0
2019-03-29 11:30:00,23.55,23.58,23.55,23.58,42872.0,22.0509,22.079,22.0509,22.079,42872.0
2019-03-29 11:35:00,23.57,23.58,23.56,23.57,40052.0,22.0696,22.079,22.0603,22.0696,40052.0
2019-03-29 11:40:00,23.57,23.58,23.56,23.57,12000.0,22.0696,22.079,22.0603,22.0696,12000.0
2019-03-29 11:45:00,23.56,23.57,23.54,23.55,27568.0,22.0603,22.0696,22.0415,22.0509,27568.0
2019-03-29 11:50:00,23.55,23.56,23.54,23.54,15304.0,22.0509,22.0603,22.0415,22.0415,15304.0
2019-03-29 11:55:00,23.55,23.57,23.55,23.56,14400.0,22.0509,22.0696,22.0509,22.0603,14400.0
2019-03-29 12:00:00,23.56,23.56,23.54,23.55,11600.0,22.0603,22.0603,22.0415,22.0509,11600.0
2019-03-29 12:05:00,23.54,23.54,23.53,23.54,19052.0,22.0415,22.0415,22.0322,22.0415,19052.0
2019-03-29 12:10:00,23.54,23.54,23.53,23.53,21532.0,22.0415,22.0415,22.0322,22.0322,21532.0
2019-03-29 12:15:00,23.52,23.54,23.52,23.54,15100.0,22.0228,22.0415,22.0228,22.0415,15100.0
2019-03-29 12:20:00,23.54,23.57,23.54,23.56,49864.0,22.0415,22.0696,22.0415,22.0603,49864.0
2019-03-29 12:25:00,23.56,23.56,23.53,23.55,63400.0,22.0603,22.0603,22.0322,22.0509,63400.0
2019-03-29 12:30:00,23.55,23.56,23.55,23.56,8056.0,22.0509,22.0603,22.0509,22.0603,8056.0
2019-03-29 12:35:00,23.56,23.57,23.56,23.56,10200.0,22.0603,22.0696,22.0603,22.0603,10200.0
2019-03-29 12:40:00,23.56,23.56,23.54,23.55,7200.0,22.0603,22.0603,22.0415,22.0509,7200.0
2019-03-29 12:45:00,23.54,23.55,23.54,23.55,13200.0,22.0415,22.0509,22.0415,22.0509,13200.0
2019-03-29 12:50:00,23.56,23.56,23.53,23.54,31724.0,22.0603,22.0603,22.0322,22.0415,31724.0
2019-03-29 12:55:00,23.54,23.55,23.54,23.55,9200.0,22.0415,22.0509,22.0415,22.0509,9200.0
2019-03-29 13:00:00,23.55,23.56,23.55,23.55,8440.0,22.0509,22.0603,22.0509,22.0509,8440.0
2019-03-29 13:05:00,23.55,23.55,23.54,23.54,13084.0,22.0509,22.0509,22.0415,22.0415,13084.0
2019-03-29 13:10:00,23.54,23.55,23.54,23.55,7368.0,22.0415,22.0509,22.0415,22.0509,7368.0
2019-03-29 13:15:00,23.54,23.55,23.54,23.55,9820.0,22.0415,22.0509,22.0415,22.0509,9820.0
2019-03-29 13:20:00,23.54,23.54,23.53,23.54,11372.0,22.0415,22.0415,22.0322,22.0415,11372.0
2019-03-29 13:25:00,23.54,23.55,23.54,23.55,8800.0,22.0415,22.0509,22.0415,22.0509,8800.0
2019-03-29 13:30:00,23.54,23.55,23.54,23.55,9600.0,22.0415,22.0509,22.0415,22.0509,9600.0
2019-03-29 13:35:00,23.55,23.55,23.54,23.55,13384.0,22.0509,22.0509,22.0415,22.0509,13384.0
2019-03-29 13:40:00,23.54,23.55,23.54,23.55,18092.0,22.0415,22.0509,22.0415,22.0509,18092.0
2019-03-29 13:45:00,23.55,23.55,23.53,23.54,15200.0,22.0509,22.0509,22.0322,22.0415,15200.0
2019-03-29 13:50:00,23.54,23.55,23.53,23.54,8000.0,22.0415,22.0509,22.0322,22.0415,8000.0
2019-03-29 13:55:00,23.54,23.54,23.52,23.54,20200.0,22.0415,22.0415,22.0228,22.0415,20200.0
2019-03-29 14:00:00,23.54,23.54,23.53,23.53,19100.0,22.0415,22.0415,22.0322,22.0322,19100.0
2019-03-29 14:05:00,23.53,23.54,23.53,23.54,25568.0,22.0322,22.0415,22.0322,22.0415,25568.0
2019-03-29 14:10:00,23.53,23.54,23.53,23.54,33796.0,22.0322,22.0415,22.0322,22.0415,33796.0
2019-03-29 14:15:00,23.54,23.55,23.53,23.53,29220.0,22.0415,22.0509,22.0322,22.0322,29220.0
2019-03-29 14:20:00,23.53,23.54,23.52,23.53,37256.0,22.0322,22.0415,22.0228,22.0322,37256.0
2019-03-29 14:25:00,23.53,23.55,23.53,23.55,39188.0,22.0322,22.0509,22.0322,22.0509,39188.0
2019-03-29 14:30:00,23.54,23.55,23.54,23.54,33292.0,22.0415,22.0509,22.0415,22.0415,33292.0
2019-03-29 14:35:00,23.54,23.55,23.53,23.55,33052.0,22.0415,22.0509,22.0322,22.0509,33052.0
2019-03-29 14:40:00,23.54,23.54,23.52,23.53,41772.0,22.0415,22.0415,22.0228,22.0322,41772.0
2019-03-29 14:45:00,23.53,23.55,23.53,23.54,60776.0,22.0322,22.0509,22.0322,22.0415,60776.0
2019-03-29 14:50:00,23.54,23.58,23.54,23.56,77316.0,22.0415,22.079,22.0415,22.0603,77316.0
2019-03-29 14:55:00,23.57,23.58,23.56,23.58,73964.0,22.0696,22.079,22.0603,22.079,73964.0
2019-03-29 15:00:00,23.58,23.6,23.57,23.57,45412.0,22.079,22.0977,22.0696,22.0696,45412.0
2019-03-29 15:05:00,23.57,23.57,23.55,23.56,20800.0,22.0696,22.0696,22.0509,22.0603,20800.0
2019-03-29 15:10:00,23.57,23.57,23.55,23.56,15584.0,22.0696,22.0696,22.0509,22.0603,15584.0
2019-03-29 15:15:00,23.55,23.58,23.55,23.55,28644.0,22.0509,22.079,22.0509,22.0509,28644.0
2019-03-29 15:20:00,23.55,23.56,23.54,23.55,12636.0,22.0509,22.0603,22.0415,22.0509,12636.0
2019-03-29 15:25:00,23.55,23.57,23.55,23.56,40172.0,22.0509,22.0696,22.0509,22.0603,40172.0
2019-03-29 15:30:00,23.56,23.57,23.55,23.57,41876.0,22.0603,22.0696,22.0509,22.0696,41876.0
2019-03-29 15:35:00,23.57,23.57,23.56,23.56,66904.0,22.0696,22.0696,22.0603,22.0603,66904.0
2019-03-29 15:40:00,23.57,23.58,23.56,23.57,37336.0,22.0696,22.079,22.0603,22.0696,37336.0
2019-03-29 15:45:00,23.57,23.6,23.57,23.59,69684.0,22.0696,22.0977,22.0696,22.0883,69684.0
2019-03-29 15:50:00,23.59,23.59,23.56,23.57,161720.0,22.0883,22.0883,22.0603,22.0696,161720.0
2019-03-29 15:55:00,23.58,23.62,23.57,23.61,435264.0,22.079,22.1164,22.0696,22.1071,435264.0
2019-04-01 09:30:00,23.92,23.95,23.86,23.88,407736.0,22.3973,22.4254,22.3412,22.3599,407736.0
2019-04-01 09:35:00,23.88,23.92,23.83,23.9,62264.0,22.3599,22.3973,22.3131,22.3786,62264.0
2019-04-01 09:40:00,23.91,23.94,23.91,23.91,72196.0,22.388,22.4161,22.388,22.388,72196.0
2019-04-01 09:45:00,23.91,23.93,23.9,23.92,30316.0,22.388,22.4067,22.3786,22.3973,30316.0
2019-04-01 09:50:00,23.92,23.98,23.92,23.93,108392.0,22.3973,22.4535,22.3973,22.4067,108392.0
2019-04-01 09:55:00,23.94,23.99,23.94,23.98,14456.0,22.4161,22.4629,22.4161,22.4535,14456.0
2019-04-01 10:00:00,23.98,24.08,23.97,24.07,67744.0,22.4535,22.5471,22.4442,22.5378,67744.0
2019-04-01 10:05:00,24.06,24.07,24.0,24.0,37384.0,22.5284,22.5378,22.4722,22.4722,37384.0
2019-04-01 10:10:00,24.0,24.04,23.99,24.03,21308.0,22.4722,22.5097,22.4629,22.5003,21308.0
2019-04-01 10:15:00,24.02,24.05,24.02,24.04,38400.0,22.491,22.5191,22.491,22.5097,38400.0
2019-04-01 10:20:00,24.04,24.07,24.03,24.07,38220.0,22.5097,22.5378,22.5003,22.5378,38220.0
2019-04-01 10:25:00,24.07,24.08,24.04,24.07,89752.0,22.5378,22.5471,22.5097,22.5378,89752.0
2019-04-01 10:30:00,24.06,24.07,24.03,24.04,41700.0,22.5284,22.5378,22.5003,22.5097,41700.0
2019-04-01 10:35:00,24.04,24.07,24.04,24.06,25464.0,22.5097,22.5378,22.5097,22.5284,25464.0
2019-04-01 10:40:00,24.06,24.06,24.05,24.06,21200.0,22.5284,22.5284,22.5191,22.5284,21200.0
2019-04-01 10:45:00,24.06,24.07,24.06,24.06,24048.0,22.5284,22.5378,22.5284,22.5284,24048.0
2019-04-01 10:50:00,24.07,24.07,24.05,24.06,26100.0,22.5378,22.5378,22.5191,22.5284,26100.0
2019-04-01 10:55:00,24.06,24.09,24.06,24.09,24000.0,22.5284,22.5565,22.5284,22.5565,24000.0
2019-04-01 11:00:00,24.09,24.11,24.07,24.1,29212.0,22.5565,22.5752,22.5378,22.5659,29212.0
2019-04-01 11:05:00,24.1,24.12,24.1,24.11,23836.0,22.5659,22.5846,22.5659,22.5752,23836.0
2019-04-01 11:10:00,24.11,24.13,24.09,24.1,37928.0,22.5752,22.594,22.5565,22.5659,37928.0
2019-04-01 11:15:00,24.1,24.12,24.09,24.11,21696.0,22.5659,22.5846,22.5565,22.5752,21696.0
2019-04-01 11:20:00,24.11,24.11,24.08,24.08,25668.0,22.5752,22.5752,22.5471,22.5471,25668.0
2019-04-01 11:25:00,24.08,24.08,24.06,24.07,42316.0,22.5471,22.5471,22.5284,22.5378,42316.0
2019-04-01 11:30:00,24.07,24.08,24.06,24.07,23860.0,22.5378,22.5471,22.5284,22.5378,23860.0
2019-04-01 11:35:00,24.07,24.09,24.07,24.07,24892.0,22.5378,22.5565,22.5378,22.5378,24892.0
2019-04-01 11:40:00,24.07,24.07,24.06,24.06,15268.0,22.5378,22.5378,22.5284,22.5284,15268.0
2019-04-01 11:45:00,24.07,24.08,24.07,24.08,21008.0,22.5378,22.5471,22.5378,22.5471,21008.0
2019-04-01 11:50:00,24.08,24.09,24.08,24.08,29156.0,22.5471,22.5565,22.5471,22.5471,29156.0
2019-04-01 11:55:00,24.08,24.09,24.08,24.09,13420.0,22.5471,22.5565,22.5471,22.5565,13420.0
2019-04-01 12:00:00,24.08,24.08,24.04,24.06,76328.0,22.5471,22.5471,22.5097,22.5284,76328.0
2019-04-01 12:05:00,24.06,24.08,24.06,24.07,29896.0,22.5284,22.5471,22.5284,22.5378,29896.0
2019-04-01 12:10:00,24.08,24.08,24.06,24.07,67064.0,22.5471,22.5471,22.5284,22.5378,67064.0
2019-04-01 12:15:00,24.07,24.1,24.07,24.1,41876.0,22.5378,22.5659,22.5378,22.5659,41876.0
2019-04-01 12:20:00,24.1,24.1,24.08,24.09,58656.0,22.5659,22.5659,22.5471,22.5565,58656.0
2019-04-01 12:25:00,24.09,24.1,24.08,24.1,19032.0,22.5565,22.5659,22.5471,22.5659,19032.0
2019-04-01 12:30:00,24.1,24.11,24.08,24.09,36176.0,22.5659,22.5752,22.5471,22.5565,36176.0
2019-04-01 12:35:00,24.09,24.09,24.07,24.08,28832.0,22.5565,22.5565,22.5378,22.5471,28832.0
2019-04-01 12:40:00,24.09,24.12,24.09,24.11,28348.0,22.5565,22.5846,22.5565,22.5752,28348.0
2019-04-01 12:45:00,24.12,24.14,24.12,24.13,37584.0,22.5846,22.6033,22.5846,22.594,37584.0
2019-04-01 12:50:00,24.13,24.13,24.12,24.13,59664.0,22.594,22.594,22.5846,22.594,59664.0
2019-04-01 12:55:00,24.13,24.15,24.12,24.14,62396.0,22.594,22.6127,22.5846,22.6033,62396.0
2019-04-01 13:00:00,24.14,24.14,24.12,24.12,32656.0,22.6033,22.6033,22.5846,22.5846,32656.0
2019-04-01 13:05:00,24.12,24.13,24.11,24.13,25556.0,22.5846,22.594,22.5752,22.594,25556.0
2019-04-01 13:10:00,24.13,24.13,24.11,24.13,32776.0,22.594,22.594,22.5752,22.594,32776.0
2019-04-01 13:15:00,24.13,24.13,24.11,24.12,32652.0,22.594,22.594,22.5752,22.5846,32652.0
2019-04-01 13:20:00,24.12,24.12,24.11,24.12,16708.0,22.5846,22.5846,22.5752,22.5846,16708.0
2019-04-01 13:25:00,24.12,24.14,24.12,24.13,28284.0,22.5846,22.6033,22.5846,22.594,28284.0
2019-04-01 13:30:00,24.13,24.15,24.13,24.14,32600.0,22.594,22.6127,22.594,22.6033,32600.0
2019-04-01 13:35:00,24.13,24.13,24.12,24.13,33196.0,22.594,22.594,22.5846,22.594,33196.0
2019-04-01 13:40:00,24.13,24.14,24.12,24.13,18256.0,22.594,22.6033,22.5846,22.594,18256.0
2019-04-01 13:45:00,24.12,24.14,24.12,24.14,25664.0,22.5846,22.6033,22.5846,22.6033,25664.0
2019-04-01 13:50:00,24.13,24.15,24.13,24.15,46408.0,22.594,22.6127,22.594,22.6127,46408.0
2019-04-01 13:55:00,24.15,24.19,24.15,24.19,110240.0,22.6127,22.6501,22.6127,22.6501,110240.0
2019-04-01 14:00:00,24.19,24.21,24.19,24.21,45336.0,22.6501,22.6689,22.6501,22.6689,45336.0
2019-04-01 14:05:00,24.21,24.22,24.19,24.22,47848.0,22.6689,22.6782,22.6501,22.6782,47848.0
2019-04-01 14:10:00,24.22,24.24,24.22,24.23,62004.0,22.6782,22.697,22.6782,22.6876,62004.0
2019-04-01 14:15:00,24.23,24.24,24.23,24.23,68616.0,22.6876,22.697,22.6876,22.6876,68616.0
2019-04-01 14:20:00,24.23,24.24,24.23,24.24,53700.0,22.6876,22.697,22.6876,22.697,53700.0
2019-04-01 14:25:00,24.24,24.27,24.23,24.24,157408.0,22.697,22.7251,22.6876,22.697,157408.0
2019-04-01 14:30:00,24.23,24.24,24.23,24.24,35624.0,22.6876,22.697,22.6876,22.697,35624.0
2019-04-01 14:35:00,24.24,24.26,24.24,24.26,52540.0,22.697,22.7157,22.697,22.7157,52540.0
2019-04-01 14:40:00,24.26,24.28,24.26,24.26,35080.0,22.7157,22.7344,22.7157,22.7157,35080.0
2019-04-01 14:45:00,24.26,24.27,24.25,24.27,51212.0,22.7157,22.7251,22.7063,22.7251,51212.0
2019-04-01 14:50:00,24.27,24.27,24.26,24.27,83980.0,22.7251,22.7251,22.7157,22.7251,83980.0
2019-04-01 14:55:00,24.27,24.27,24.26,24.27,34952.0,22.7251,22.7251,22.7157,22.7251,34952.0
2019-04-01 15:00:00,24.26,24.27,24.26,24.26,41032.0,22.7157,22.7251,22.7157,22.7157,41032.0
2019-04-01 15:05:00,24.26,24.27,24.26,24.26,95240.0,22.7157,22.7251,22.7157,22.7157,95240.0
2019-04-01 15:10:00,24.27,24.28,24.26,24.28,40944.0,22.7251,22.7344,22.7157,22.7344,40944.0
2019-04-01 15:15:00,24.28,24.33,24.28,24.33,132996.0,22.7344,22.7812,22.7344,22.7812,132996.0
2019-04-01 15:20:00,24.34,24.36,24.33,24.35,98656.0,22.7906,22.8093,22.7812,22.8,98656.0
2019-04-01 15:25:00,24.35,24.38,24.33,24.38,68480.0,22.8,22.8281,22.7812,22.8281,68480.0
2019-04-01 15:30:00,24.38,24.38,24.34,24.35,56480.0,22.8281,22.8281,22.7906,22.8,56480.0
2019-04-01 15:35:00,24.35,24.4,24.35,24.4,128088.0,22.8,22.8468,22.8,22.8468,128088.0
2019-04-01 15:40:00,24.4,24.42,24.4,24.42,172468.0,22.8468,22.8655,22.8468,22.8655,172468.0
2019-04-01 15:45:00,24.41,24.44,24.41,24.43,197908.0,22.8561,22.8842,22.8561,22.8749,197908.0
2019-04-01 15:50:00,24.43,24.46,24.43,24.45,246244.0,22.8749,22.903,22.8749,22.8936,246244.0
2019-04-01 15:55:00,24.45,24.48,24.44,24.45,499536.0,22.8936,22.9217,22.8842,22.8936,499536.0
2019-04-02 09:30:00,24.51,24.61,24.5,24.52,352540.0,22.9498,23.0434,22.9404,22.9591,352540.0
2019-04-02 09:35:00,24.53,24.58,24.5,24.55,84596.0,22.9685,23.0153,22.9404,22.9872,84596.0
2019-04-02 09:40:00,24.55,24.61,24.55,24.57,47892.0,22.9872,23.0434,22.9872,23.006,47892.0
2019-04-02 09:45:00,24.56,24.6,24.55,24.57,136976.0,22.9966,23.034,22.9872,23.006,136976.0
2019-04-02 09:50:00,24.57,24.62,24.55,24.57,52520.0,23.006,23.0528,22.9872,23.006,52520.0
2019-04-02 09:55:00,24.57,24.58,24.52,24.54,97612.0,23.006,23.0153,22.9591,22.9779,97612.0
2019-04-02 10:00:00,24.54,24.57,24.52,24.56,83996.0,22.9779,23.006,22.9591,22.9966,83996.0
2019-04-02 10:05:00,24.55,24.59,24.53,24.59,174188.0,22.9872,23.0247,22.9685,23.0247,174188.0
2019-04-02 10:10:00,24.59,24.59,24.54,24.59,70912.0,23.0247,23.0247,22.9779,23.0247,70912.0
2019-04-02 10:15:00,24.59,24.63,24.59,24.62,65568.0,23.0247,23.0621,23.0247,23.0528,65568.0
2019-04-02 10:20:00,24.62,24.63,24.6,24.6,50832.0,23.0528,23.0621,23.034,23.034,50832.0
2019-04-02 10:25:00,24.6,24.63,24.59,24.62,32928.0,23.034,23.0621,23.0247,23.0528,32928.0
2019-04-02 10:30:00,24.62,24.63,24.6,24.63,44060.0,23.0528,23.0621,23.034,23.0621,44060.0
2019-04-02 10:35:00,24.63,24.64,24.61,24.61,36184.0,23.0621,23.0715,23.0434,23.0434,36184.0
2019-04-02 10:40:00,24.61,24.63,24.61,24.63,125224.0,23.0434,23.0621,23.0434,23.0621,125224.0
2019-04-02 10:45:00,24.63,24.64,24.62,24.64,56984.0,23.0621,23.0715,23.0528,23.0715,56984.0
2019-04-02 10:50:00,24.64,24.66,24.61,24.63,121780.0,23.0715,23.0902,23.0434,23.0621,121780.0
2019-04-02 10:55:00,24.63,24.66,24.63,24.66,101776.0,23.0621,23.0902,23.0621,23.0902,101776.0
2019-04-02 11:00:00,24.66,24.67,24.6,24.62,142004.0,23.0902,23.0996,23.034,23.0528,142004.0
2019-04-02 11:05:00,24.62,24.63,24.61,24.62,96724.0,23.0528,23.0621,23.0434,23.0528,96724.0
2019-04-02 11:10:00,24.61,24.62,24.61,24.62,45236.0,23.0434,23.0528,23.0434,23.0528,45236.0
2019-04-02 11:15:00,24.61,24.64,24.61,24.64,20400.0,23.0434,23.0715,23.0434,23.0715,20400.0
2019-04-02 11:20:00,24.64,24.65,24.64,24.64,24424.0,23.0715,23.0809,23.0715,23.0715,24424.0
2019-04-02 11:25:00,24.65,24.65,24.63,24.65,20440.0,23.0809,23.0809,23.0621,23.0809,20440.0
2019-04-02 11:30:00,24.65,24.65,24.6,24.6,99200.0,23.0809,23.0809,23.034,23.034,99200.0
2019-04-02 11:35:00,24.61,24.61,24.57,24.57,42188.0,23.0434,23.0434,23.006,23.006,42188.0
2019-04-02 11:40:00,24.57,24.57,24.56,24.56,33936.0,23.006,23.006,22.9966,22.9966,33936.0
2019-04-02 11:45:00,24.56,24.58,24.54,24.54,71504.0,22.9966,23.0153,22.9779,22.9779,71504.0
2019-04-02 11:50:00,24.55,24.56,24.53,24.55,67892.0,22.9872,22.9966,22.9685,22.9872,67892.0
2019-04-02 11:55:00,24.55,24.57,24.55,24.56,102200.0,22.9872,23.006,22.9872,22.9966,102200.0
2019-04-02 12:00:00,24.56,24.56,24.55,24.55,53448.0,22.9966,22.9966,22.9872,22.9872,53448.0
2019-04-02 12:05:00,24.56,24.57,24.55,24.56,41508.0,22.9966,23.006,22.9872,22.9966,41508.0
2019-04-02 12:10:00,24.55,24.56,24.55,24.56,28520.0,22.9872,22.9966,22.9872,22.9966,28520.0
2019-04-02 12:15:00,24.56,24.57,24.56,24.57,11928.0,22.9966,23.006,22.9966,23.006,11928.0
2019-04-02 12:20:00,24.57,24.57,24.55,24.56,10932.0,23.006,23.006,22.9872,22.9966,10932.0
2019-04-02 12:25:00,24.55,24.56,24.55,24.56,33800.0,22.9872,22.9966,22.9872,22.9966,33800.0
2019-04-02 12:30:00,24.56,24.59,24.56,24.59,18400.0,22.9966,23.0247,22.9966,23.0247,18400.0
2019-04-02 12:35:00,24.6,24.6,24.59,24.59,17624.0,23.034,23.034,23.0247,23.0247,17624.0
2019-04-02 12:40:00,24.6,24.6,24.58,24.59,15356.0,23.034,23.034,23.0153,23.0247,15356.0
2019-04-02 12:45:00,24.59,24.61,24.59,24.61,13312.0,23.0247,23.0434,23.0247,23.0434,13312.0
2019-04-02 12:50:00,24.61,24.61,24.58,24.58,55980.0,23.0434,23.0434,23.0153,23.0153,55980.0
2019-04-02 12:55:00,24.58,24.59,24.57,24.59,25792.0,23.0153,23.0247,23.006,23.0247,25792.0
2019-04-02 13:00:00,24.59,24.59,24.58,24.59,49456.0,23.0247,23.0247,23.0153,23.0247,49456.0
2019-04-02 13:05:00,24.59,24.67,24.59,24.67,157900.0,23.0247,23.0996,23.0247,23.0996,157900.0
2019-04-02 13:10:00,24.67,24.7,24.65,24.69,216564.0,23.0996,23.1277,23.0809,23.1183,216564.0
2019-04-02 13:15:00,24.7,24.72,24.7,24.72,89804.0,23.1277,23.1464,23.1277,23.1464,89804.0
2019-04-02 13:20:00,24.72,24.74,24.71,24.74,89352.0,23.1464,23.1651,23.137,23.1651,89352.0
2019-04-02 13:25:00,24.74,24.75,24.72,24.75,52344.0,23.1651,23.1745,23.1464,23.1745,52344.0
2019-04-02 13:30:00,24.75,24.75,24.74,24.75,91212.0,23.1745,23.1745,23.1651,23.1745,91212.0
2019-04-02 13:35:00,24.75,24.8,24.75,24.8,144100.0,23.1745,23.2213,23.1745,23.2213,144100.0
2019-04-02 13:40:00,24.8,24.83,24.8,24.82,77404.0,23.2213,23.2494,23.2213,23.24,77404.0
2019-04-02 13:45:00,24.82,24.82,24.8,24.82,63316.0,23.24,23.24,23.2213,23.24,63316.0
2019-04-02 13:50:00,24.82,24.82,24.81,24.82,41148.0,23.24,23.24,23.2307,23.24,41148.0
2019-04-02 13:55:00,24.82,24.83,24.81,24.83,35648.0,23.24,23.2494,23.2307,23.2494,35648.0
2019-04-02 14:00:00,24.83,24.83,24.79,24.81,120972.0,23.2494,23.2494,23.212,23.2307,120972.0
2019-04-02 14:05:00,24.81,24.85,24.8,24.82,90972.0,23.2307,23.2681,23.2213,23.24,90972.0
2019-04-02 14:10:00,24.82,24.86,24.82,24.84,62640.0,23.24,23.2775,23.24,23.2588,62640.0
2019-04-02 14:15:00,24.83,24.87,24.82,24.87,105840.0,23.2494,23.2869,23.24,23.2869,105840.0
2019-04-02 14:20:00,24.87,24.88,24.86,24.88,40684.0,23.2869,23.2962,23.2775,23.2962,40684.0
2019-04-02 14:25:00,24.88,24.9,24.88,24.9,69816.0,23.2962,23.315,23.2962,23.315,69816.0
2019-04-02 14:30:00,24.9,24.91,24.89,24.89,45204.0,23.315,23.3243,23.3056,23.3056,45204.0
2019-04-02 14:35:00,24.89,24.9,24.88,24.9,39096.0,23.3056,23.315,23.2962,23.315,39096.0
2019-04-02 14:40:00,24.9,24.91,24.89,24.9,50948.0,23.315,23.3243,23.3056,23.315,50948.0
2019-04-02 14:45:00,24.9,24.91,24.89,24.89,73252.0,23.315,23.3243,23.3056,23.3056,73252.0
2019-04-02 14:50:00,24.89,24.9,24.87,24.89,61216.0,23.3056,23.315,23.2869,23.3056,61216.0
2019-04-02 14:55:00,24.89,24.9,24.88,24.9,29716.0,23.3056,23.315,23.2962,23.315,29716.0
2019-04-02 15:00:00,24.9,24.92,24.9,24.92,75612.0,23.315,23.3337,23.315,23.3337,75612.0
2019-04-02 15:05:00,24.92,24.93,24.91,24.93,82340.0,23.3337,23.343,23.3243,23.343,82340.0
2019-04-02 15:10:00,24.93,24.93,24.89,24.9,54676.0,23.343,23.343,23.3056,23.315,54676.0
2019-04-02 15:15:00,24.91,24.93,24.91,24.93,50268.0,23.3243,23.343,23.3243,23.343,50268.0
2019-04-02 15:20:00,24.93,24.93,24.91,24.91,92076.0,23.343,23.343,23.3243,23.3243,92076.0
2019-04-02 15:25:00,24.9,24.92,24.9,24.92,81792.0,23.315,23.3337,23.315,23.3337,81792.0
2019-04-02 15:30:00,24.93,24.95,24.92,24.95,67208.0,23.343,23.3618,23.3337,23.3618,67208.0
2019-04-02 15:35:00,24.95,24.97,24.93,24.97,123660.0,23.3618,23.3805,23.343,23.3805,123660.0
2019-04-02 15:40:00,24.97,24.97,24.95,24.96,135252.0,23.3805,23.3805,23.3618,23.3711,135252.0
2019-04-02 15:45:00,24.95,24.96,24.93,24.94,223480.0,23.3618,23.3711,23.343,23.3524,223480.0
2019-04-02 15:50:00,24.94,24.95,24.93,24.95,244304.0,23.3524,23.3618,23.343,23.3618,244304.0
2019-04-02 15:55:00,24.94,24.96,24.93,24.94,406284.0,23.3524,23.3711,23.343,23.3524,406284.0
2019-04-03 09:30:00,25.0,25.21,25.0,25.14,237192.0,23.4086,23.6052,23.4086,23.5397,237192.0
2019-04-03 09:35:00,25.15,25.15,25.02,25.02,49440.0,23.549,23.549,23.4273,23.4273,49440.0
2019-04-03 09:40:00,25.03,25.13,25.03,25.13,38560.0,23.4367,23.5303,23.4367,23.5303,38560.0
2019-04-03 09:45:00,25.13,25.2,25.13,25.17,43560.0,23.5303,23.5959,23.5303,23.5678,43560.0
2019-04-03 09:50:00,25.18,25.23,25.16,25.16,74236.0,23.5771,23.6239,23.5584,23.5584,74236.0
2019-04-03 09:55:00,25.17,25.17,25.09,25.11,33636.0,23.5678,23.5678,23.4929,23.5116,33636.0
2019-04-03 10:00:00,25.11,25.11,25.06,25.08,67180.0,23.5116,23.5116,23.4648,23.4835,67180.0
2019-04-03 10:05:00,25.07,25.08,25.05,25.07,65288.0,23.4741,23.4835,23.4554,23.4741,65288.0
2019-04-03 10:10:00,25.07,25.11,25.06,25.1,75888.0,23.4741,23.5116,23.4648,23.5022,75888.0
2019-04-03 10:15:00,25.09,25.15,25.09,25.14,28820.0,23.4929,23.549,23.4929,23.5397,28820.0
2019-04-03 10:20:00,25.15,25.17,25.11,25.11,58836.0,23.549,23.5678,23.5116,23.5116,58836.0
2019-04-03 10:25:00,25.11,25.13,25.11,25.12,30072.0,23.5116,23.5303,23.5116,23.5209,30072.0
2019-04-03 10:30:00,25.12,25.18,25.11,25.18,29452.0,23.5209,23.5771,23.5116,23.5771,29452.0
2019-04-03 10:35:00,25.18,25.19,25.17,25.19,26508.0,23.5771,23.5865,23.5678,23.5865,26508.0
2019-04-03 10:40:00,25.19,25.2,25.17,25.17,27040.0,23.5865,23.5959,23.5678,23.5678,27040.0
2019-04-03 10:45:00,25.18,25.18,25.13,25.13,41296.0,23.5771,23.5771,23.5303,23.5303,41296.0
2019-04-03 10:50:00,25.15,25.2,25.15,25.19,16000.0,23.549,23.5959,23.549,23.5865,16000.0
2019-04-03 10:55:00,25.2,25.22,25.19,25.21,32648.0,23.5959,23.6146,23.5865,23.6052,32648.0
2019-04-03 11:00:00,25.22,25.25,25.22,25.24,25360.0,23.6146,23.6427,23.6146,23.6333,25360.0
2019-04-03 11:05:00,25.24,25.24,25.22,25.22,31776.0,23.6333,23.6333,23.6146,23.6146,31776.0
2019-04-03 11:10:00,25.22,25.23,25.2,25.21,56456.0,23.6146,23.6239,23.5959,23.6052,56456.0
2019-04-03 11:15:00,25.21,25.22,25.2,25.22,24540.0,23.6052,23.6146,23.5959,23.6146,24540.0
2019-04-03 11:20:00,25.22,25.23,25.21,25.21,23852.0,23.6146,23.6239,23.6052,23.6052,23852.0
2019-04-03 11:25:00,25.21,25.24,25.21,25.23,17904.0,23.6052,23.6333,23.6052,23.6239,17904.0
2019-04-03 11:30:00,25.23,25.25,25.23,25.25,31324.0,23.6239,23.6427,23.6239,23.6427,31324.0
2019-04-03 11:35:00,25.25,25.26,25.25,25.25,28960.0,23.6427,23.652,23.6427,23.6427,28960.0
2019-04-03 11:40:00,25.25,25.25,25.22,25.23,40608.0,23.6427,23.6427,23.6146,23.6239,40608.0
2019-04-03 11:45:00,25.23,25.24,25.21,25.22,79152.0,23.6239,23.6333,23.6052,23.6146,79152.0
2019-04-03 11:50:00,25.22,25.24,25.21,25.24,26004.0,23.6146,23.6333,23.6052,23.6333,26004.0
2019-04-03 11:55:00,25.23,25.24,25.23,25.23,21080.0,23.6239,23.6333,23.6239,23.6239,21080.0
2019-04-03 12:00:00,25.24,25.25,25.22,25.25,16124.0,23.6333,23.6427,23.6146,23.6427,16124.0
2019-04-03 12:05:00,25.25,25.27,25.25,25.26,10120.0,23.6427,23.6614,23.6427,23.652,10120.0
2019-04-03 12:10:00,25.26,25.27,25.25,25.27,15920.0,23.652,23.6614,23.6427,23.6614,15920.0
2019-04-03 12:15:00,25.27,25.29,25.27,25.29,67672.0,23.6614,23.6801,23.6614,23.6801,67672.0
2019-04-03 12:20:00,25.29,25.3,25.27,25.29,31996.0,23.6801,23.6895,23.6614,23.6801,31996.0
2019-04-03 12:25:00,25.29,25.3,25.27,25.27,15320.0,23.6801,23.6895,23.6614,23.6614,15320.0
2019-04-03 12:30:00,25.27,25.27,25.26,25.27,19668.0,23.6614,23.6614,23.652,23.6614,19668.0
2019-04-03 12:35:00,25.27,25.27,25.25,25.27,23700.0,23.6614,23.6614,23.6427,23.6614,23700.0
2019-04-03 12:40:00,25.27,25.28,25.27,25.28,31108.0,23.6614,23.6708,23.6614,23.6708,31108.0
2019-04-03 12:45:00,25.28,25.28,25.26,25.26,69112.0,23.6708,23.6708,23.652,23.652,69112.0
2019-04-03 12:50:00,25.26,25.27,25.25,25.27,29368.0,23.652,23.6614,23.6427,23.6614,29368.0
2019-04-03 12:55:00,25.26,25.27,25.24,25.27,25292.0,23.652,23.6614,23.6333,23.6614,25292.0
2019-04-03 13:00:00,25.27,25.31,25.27,25.31,64620.0,23.6614,23.6989,23.6614,23.6989,64620.0
2019-04-03 13:05:00,25.31,25.32,25.28,25.28,28400.0,23.6989,23.7082,23.6708,23.6708,28400.0
2019-04-03 13:10:00,25.28,25.28,25.27,25.27,15492.0,23.6708,23.6708,23.6614,23.6614,15492.0
2019-04-03 13:15:00,25.27,25.29,25.27,25.29,86952.0,23.6614,23.6801,23.6614,23.6801,86952.0
2019-04-03 13:20:00,25.29,25.29,25.27,25.29,199036.0,23.6801,23.6801,23.6614,23.6801,199036.0
2019-04-03 13:25:00,25.29,25.3,25.27,25.29,95108.0,23.6801,23.6895,23.6614,23.6801,95108.0
2019-04-03 13:30:00,25.29,25.31,25.29,25.3,246152.0,23.6801,23.6989,23.6801,23.6895,246152.0
2019-04-03 13:35:00,25.3,25.3,25.27,25.28,72388.0,23.6895,23.6895,23.6614,23.6708,72388.0
2019-04-03 13:40:00,25.28,25.28,25.25,25.27,39520.0,23.6708,23.6708,23.6427,23.6614,39520.0
2019-04-03 13:45:00,25.27,25.28,25.27,25.28,29600.0,23.6614,23.6708,23.6614,23.6708,29600.0
2019-04-03 13:50:00,25.27,25.28,25.26,25.26,46000.0,23.6614,23.6708,23.652,23.652,46000.0
2019-04-03 13:55:00,25.27,25.27,25.25,25.25,59580.0,23.6614,23.6614,23.6427,23.6427,59580.0
2019-04-03 14:00:00,25.25,25.25,25.24,25.25,133256.0,23.6427,23.6427,23.6333,23.6427,133256.0
2019-04-03 14:05:00,25.25,25.25,25.25,25.25,27824.0,23.6427,23.6427,23.6427,23.6427,27824.0
2019-04-03 14:10:00,25.25,25.26,25.23,25.23,78564.0,23.6427,23.652,23.6239,23.6239,78564.0
2019-04-03 14:15:00,25.23,25.23,25.22,25.23,56936.0,23.6239,23.6239,23.6146,23.6239,56936.0
2019-04-03 14:20:00,25.23,25.25,25.23,25.23,33996.0,23.6239,23.6427,23.6239,23.6239,33996.0
2019-04-03 14:25:00,25.23,25.24,25.23,25.23,44208.0,23.6239,23.6333,23.6239,23.6239,44208.0
2019-04-03 14:30:00,25.23,25.24,25.22,25.24,155040.0,23.6239,23.6333,23.6146,23.6333,155040.0
2019-04-03 14:35:00,25.24,25.24,25.18,25.19,168352.0,23.6333,23.6333,23.5771,23.5865,168352.0
2019-04-03 14:40:00,25.19,25.23,25.19,25.21,135504.0,23.5865,23.6239,23.5865,23.6052,135504.0
2019-04-03 14:45:00,25.22,25.23,25.21,25.23,64684.0,23.6146,23.6239,23.6052,23.6239,64684.0
2019-04-03 14:50:00,25.22,25.25,25.22,25.24,56876.0,23.6146,23.6427,23.6146,23.6333,56876.0
2019-04-03 14:55:00,25.25,25.25,25.23,25.24,58720.0,23.6427,23.6427,23.6239,23.6333,58720.0
2019-04-03 15:00:00,25.23,25.24,25.22,25.23,48092.0,23.6239,23.6333,23.6146,23.6239,48092.0
2019-04-03 15:05:00,25.23,25.23,25.19,25.2,64428.0,23.6239,23.6239,23.5865,23.5959,64428.0
2019-04-03 15:10:00,25.2,25.2,25.17,25.2,103856.0,23.5959,23.5959,23.5678,23.5959,103856.0
2019-04-03 15:15:00,25.2,25.2,25.17,25.18,54304.0,23.5959,23.5959,23.5678,23.5771,54304.0
2019-04-03 15:20:00,25.18,25.19,25.16,25.19,64788.0,23.5771,23.5865,23.5584,23.5865,64788.0
2019-04-03 15:25:00,25.19,25.21,25.19,25.21,115204.0,23.5865,23.6052,23.5865,23.6052,115204.0
2019-04-03 15:30:00,25.2,25.21,25.17,25.18,100936.0,23.5959,23.6052,23.5678,23.5771,100936.0
2019-04-03 15:35:00,25.18,25.21,25.18,25.18,112400.0,23.5771,23.6052,23.5771,23.5771,112400.0
2019-04-03 15:40:00,25.18,25.22,25.18,25.21,111244.0,23.5771,23.6146,23.5771,23.6052,111244.0
2019-04-03 15:45:00,25.22,25.23,25.2,25.22,176964.0,23.6146,23.6239,23.5959,23.6146,176964.0
2019-04-03 15:50:00,25.22,25.24,25.22,25.22,215876.0,23.6146,23.6333,23.6146,23.6146,215876.0
2019-04-03 15:55:00,25.22,25.25,25.22,25.23,456460.0,23.6146,23.6427,23.6146,23.6239,456460.0
2019-04-04 09:30:00,25.23,25.3,25.23,25.28,122948.0,23.6239,23.6895,23.6239,23.6708,122948.0
2019-04-04 09:35:00,25.28,25.28,25.23,25.24,47368.0,23.6708,23.6708,23.6239,23.6333,47368.0
2019-04-04 09:40:00,25.24,25.33,25.2,25.32,83280.0,23.6333,23.7176,23.5959,23.7082,83280.0
2019-04-04 09:45:00,25.33,25.35,25.31,25.33,37072.0,23.7176,23.7363,23.6989,23.7176,37072.0
2019-04-04 09:50:00,25.33,25.38,25.32,25.33,33400.0,23.7176,23.7644,23.7082,23.7176,33400.0
2019-04-04 09:55:00,25.32,25.36,25.32,25.36,24420.0,23.7082,23.7457,23.7082,23.7457,24420.0
2019-04-04 10:00:00,25.37,25.39,25.36,25.39,49232.0,23.755,23.7738,23.7457,23.7738,49232.0
2019-04-04 10:05:00,25.39,25.4,25.36,25.38,119420.0,23.7738,23.7831,23.7457,23.7644,119420.0
2019-04-04 10:10:00,25.38,25.42,25.38,25.42,97648.0,23.7644,23.8018,23.7644,23.8018,97648.0
2019-04-04 10:15:00,25.42,25.43,25.4,25.41,270488.0,23.8018,23.8112,23.7831,23.7925,270488.0
2019-04-04 10:20:00,25.41,25.43,25.4,25.41,72180.0,23.7925,23.8112,23.7831,23.7925,72180.0
2019-04-04 10:25:00,25.41,25.47,25.41,25.46,101784.0,23.7925,23.8487,23.7925,23.8393,101784.0
2019-04-04 10:30:00,25.46,25.46,25.41,25.44,57568.0,23.8393,23.8393,23.7925,23.8206,57568.0
2019-04-04 10:35:00,25.43,25.47,25.43,25.47,42328.0,23.8112,23.8487,23.8112,23.8487,42328.0
2019-04-04 10:40:00,25.47,25.51,25.46,25.51,96940.0,23.8487,23.8861,23.8393,23.8861,96940.0
2019-04-04 10:45:00,25.52,25.54,25.51,25.54,58628.0,23.8955,23.9142,23.8861,23.9142,58628.0
2019-04-04 10:50:00,25.53,25.59,25.53,25.57,120416.0,23.9048,23.961,23.9048,23.9423,120416.0
2019-04-04 10:55:00,25.57,25.58,25.55,25.56,25920.0,23.9423,23.9517,23.9236,23.9329,25920.0
2019-04-04 11:00:00,25.56,25.56,25.53,25.54,61704.0,23.9329,23.9329,23.9048,23.9142,61704.0
2019-04-04 11:05:00,25.53,25.64,25.52,25.63,109224.0,23.9048,24.0078,23.8955,23.9985,109224.0
2019-04-04 11:10:00,25.63,25.63,25.57,25.57,150488.0,23.9985,23.9985,23.9423,23.9423,150488.0
2019-04-04 11:15:00,25.56,25.58,25.5,25.5,109180.0,23.9329,23.9517,23.8768,23.8768,109180.0
2019-04-04 11:20:00,25.5,25.54,25.49,25.53,174004.0,23.8768,23.9142,23.8674,23.9048,174004.0
2019-04-04 11:25:00,25.53,25.57,25.52,25.57,52184.0,23.9048,23.9423,23.8955,23.9423,52184.0
2019-04-04 11:30:00,25.57,25.57,25.51,25.51,28000.0,23.9423,23.9423,23.8861,23.8861,28000.0
2019-04-04 11:35:00,25.5,25.55,25.5,25.53,44400.0,23.8768,23.9236,23.8768,23.9048,44400.0
2019-04-04 11:40:00,25.53,25.54,25.52,25.52,34000.0,23.9048,23.9142,23.8955,23.8955,34000.0
2019-04-04 11:45:00,25.52,25.52,25.49,25.5,29104.0,23.8955,23.8955,23.8674,23.8768,29104.0
2019-04-04 11:50:00,25.5,25.5,25.45,25.45,40356.0,23.8768,23.8768,23.8299,23.8299,40356.0
2019-04-04 11:55:00,25.45,25.46,25.45,25.45,16556.0,23.8299,23.8393,23.8299,23.8299,16556.0
2019-04-04 12:00:00,25.45,25.47,25.45,25.46,32400.0,23.8299,23.8487,23.8299,23.8393,32400.0
2019-04-04 12:05:00,25.46,25.47,25.46,25.46,49128.0,23.8393,23.8487,23.8393,23.8393,49128.0
2019-04-04 12:10:00,25.45,25.45,25.43,25.43,15604.0,23.8299,23.8299,23.8112,23.8112,15604.0
2019-04-04 12:15:00,25.43,25.45,25.43,25.45,47396.0,23.8112,23.8299,23.8112,23.8299,47396.0
2019-04-04 12:20:00,25.45,25.46,25.45,25.45,44036.0,23.8299,23.8393,23.8299,23.8299,44036.0
2019-04-04 12:25:00,25.45,25.46,25.4,25.4,21472.0,23.8299,23.8393,23.7831,23.7831,21472.0
2019-04-04 12:30:00,25.4,25.41,25.4,25.41,32040.0,23.7831,23.7925,23.7831,23.7925,32040.0
2019-04-04 12:35:00,25.41,25.42,25.38,25.39,22400.0,23.7925,23.8018,23.7644,23.7738,22400.0
2019-04-04 12:40:00,25.38,25.41,25.36,25.36,32564.0,23.7644,23.7925,23.7457,23.7457,32564.0
2019-04-04 12:45:00,25.36,25.37,25.34,25.36,45400.0,23.7457,23.755,23.7269,23.7457,45400.0
2019-04-04 12:50:00,25.36,25.38,25.36,25.37,19200.0,23.7457,23.7644,23.7457,23.755,19200.0
2019-04-04 12:55:00,25.37,25.38,25.36,25.37,13492.0,23.755,23.7644,23.7457,23.755,13492.0
2019-04-04 13:00:00,25.37,25.39,25.36,25.38,37056.0,23.755,23.7738,23.7457,23.7644,37056.0
2019-04-04 13:05:00,25.38,25.39,25.38,25.39,13920.0,23.7644,23.7738,23.7644,23.7738,13920.0
2019-04-04 13:10:00,25.39,25.39,25.38,25.38,20892.0,23.7738,23.7738,23.7644,23.7644,20892.0
2019-04-04 13:15:00,25.38,25.38,25.36,25.36,18800.0,23.7644,23.7644,23.7457,23.7457,18800.0
2019-04-04 13:20:00,25.36,25.38,25.36,25.36,22828.0,23.7457,23.7644,23.7457,23.7457,22828.0
2019-04-04 13:25:00,25.36,25.36,25.35,25.36,13744.0,23.7457,23.7457,23.7363,23.7457,13744.0
2019-04-04 13:30:00,25.36,25.36,25.34,25.34,33440.0,23.7457,23.7457,23.7269,23.7269,33440.0
2019-04-04 13:35:00,25.34,25.36,25.34,25.34,45036.0,23.7269,23.7457,23.7269,23.7269,45036.0
2019-04-04 13:40:00,25.34,25.35,25.33,25.33,23452.0,23.7269,23.7363,23.7176,23.7176,23452.0
2019-04-04 13:45:00,25.33,25.34,25.33,25.34,25580.0,23.7176,23.7269,23.7176,23.7269,25580.0
2019-04-04 13:50:00,25.34,25.35,25.34,25.34,23556.0,23.7269,23.7363,23.7269,23.7269,23556.0
2019-04-04 13:55:00,25.34,25.34,25.34,25.34,14520.0,23.7269,23.7269,23.7269,23.7269,14520.0
2019-04-04 14:00:00,25.34,25.35,25.33,25.33,29328.0,23.7269,23.7363,23.7176,23.7176,29328.0
2019-04-04 14:05:00,25.34,25.34,25.33,25.34,11428.0,23.7269,23.7269,23.7176,23.7269,11428.0
2019-04-04 14:10:00,25.34,25.36,25.33,25.36,34048.0,23.7269,23.7457,23.7176,23.7457,34048.0
2019-04-04 14:15:00,25.36,25.38,25.36,25.37,23316.0,23.7457,23.7644,23.7457,23.755,23316.0
2019-04-04 14:20:00,25.37,25.38,25.37,25.38,31340.0,23.755,23.7644,23.755,23.7644,31340.0
2019-04-04 14:25:00,25.38,25.39,25.38,25.39,17728.0,23.7644,23.7738,23.7644,23.7738,17728.0
2019-04-04 14:30:00,25.39,25.4,25.39,25.39,16400.0,23.7738,23.7831,23.7738,23.7738,16400.0
2019-04-04 14:35:00,25.39,25.39,25.37,25.38,24736.0,23.7738,23.7738,23.755,23.7644,24736.0
2019-04-04 14:40:00,25.38,25.4,25.38,25.4,24536.0,23.7644,23.7831,23.7644,23.7831,24536.0
2019-04-04 14:45:00,25.4,25.42,25.4,25.42,25688.0,23.7831,23.8018,23.7831,23.8018,25688.0
2019-04-04 14:50:00,25.42,25.43,25.41,25.42,34192.0,23.8018,23.8112,23.7925,23.8018,34192.0
2019-04-04 14:55:00,25.42,25.43,25.42,25.43,35140.0,23.8018,23.8112,23.8018,23.8112,35140.0
2019-04-04 15:00:00,25.43,25.44,25.41,25.42,44436.0,23.8112,23.8206,23.7925,23.8018,44436.0
2019-04-04 15:05:00,25.41,25.43,25.4,25.41,28348.0,23.7925,23.8112,23.7831,23.7925,28348.0
2019-04-04 15:10:00,25.41,25.43,25.41,25.43,47832.0,23.7925,23.8112,23.7925,23.8112,47832.0
2019-04-04 15:15:00,25.43,25.43,25.41,25.42,54684.0,23.8112,23.8112,23.7925,23.8018,54684.0
2019-04-04 15:20:00,25.41,25.41,25.39,25.39,41240.0,23.7925,23.7925,23.7738,23.7738,41240.0
2019-04-04 15:25:00,25.39,25.41,25.39,25.41,49892.0,23.7738,23.7925,23.7738,23.7925,49892.0
2019-04-04 15:30:00,25.41,25.43,25.41,25.43,66656.0,23.7925,23.8112,23.7925,23.8112,66656.0
2019-04-04 15:35:00,25.43,25.43,25.42,25.43,64004.0,23.8112,23.8112,23.8018,23.8112,64004.0
2019-04-04 15:40:00,25.43,25.44,25.41,25.41,75536.0,23.8112,23.8206,23.7925,23.7925,75536.0
2019-04-04 15:45:00,25.41,25.42,25.41,25.42,130564.0,23.7925,23.8018,23.7925,23.8018,130564.0
2019-04-04 15:50:00,25.42,25.45,25.42,25.45,126404.0,23.8018,23.8299,23.8018,23.8299,126404.0
2019-04-04 15:55:00,25.45,25.46,25.42,25.43,197968.0,23.8299,23.8393,23.8018,23.8112,197968.0
2019-04-05 09:30:00,25.52,25.54,25.47,25.5,79256.0,23.8955,23.9142,23.8487,23.8768,79256.0
2019-04-05 09:35:00,25.52,25.54,25.5,25.51,21900.0,23.8955,23.9142,23.8768,23.8861,21900.0
2019-04-05 09:40:00,25.53,25.55,25.52,25.54,28000.0,23.9048,23.9236,23.8955,23.9142,28000.0
2019-04-05 09:45:00,25.54,25.55,25.48,25.49,24556.0,23.9142,23.9236,23.858,23.8674,24556.0
2019-04-05 09:50:00,25.48,25.51,25.48,25.5,45372.0,23.858,23.8861,23.858,23.8768,45372.0
2019-04-05 09:55:00,25.5,25.56,25.5,25.56,61152.0,23.8768,23.9329,23.8768,23.9329,61152.0
2019-04-05 10:00:00,25.56,25.58,25.55,25.56,34236.0,23.9329,23.9517,23.9236,23.9329,34236.0
2019-04-05 10:05:00,25.56,25.65,25.56,25.65,49252.0,23.9329,24.0172,23.9329,24.0172,49252.0
2019-04-05 10:10:00,25.65,25.68,25.63,25.66,19992.0,24.0172,24.0453,23.9985,24.0266,19992.0
2019-04-05 10:15:00,25.66,25.67,25.63,25.64,25512.0,24.0266,24.0359,23.9985,24.0078,25512.0
2019-04-05 10:20:00,25.64,25.67,25.64,25.67,9792.0,24.0078,24.0359,24.0078,24.0359,9792.0
2019-04-05 10:25:00,25.67,25.67,25.63,25.65,8884.0,24.0359,24.0359,23.9985,24.0172,8884.0
2019-04-05 10:30:00,25.65,25.68,25.64,25.66,14000.0,24.0172,24.0453,24.0078,24.0266,14000.0
2019-04-05 10:35:00,25.65,25.65,25.62,25.64,16588.0,24.0172,24.0172,23.9891,24.0078,16588.0
2019-04-05 10:40:00,25.64,25.65,25.6,25.6,33796.0,24.0078,24.0172,23.9704,23.9704,33796.0
2019-04-05 10:45:00,25.61,25.61,25.57,25.58,38596.0,23.9798,23.9798,23.9423,23.9517,38596.0
2019-04-05 10:50:00,25.57,25.63,25.57,25.63,13004.0,23.9423,23.9985,23.9423,23.9985,13004.0
2019-04-05 10:55:00,25.62,25.62,25.59,25.6,11444.0,23.9891,23.9891,23.961,23.9704,11444.0
2019-04-05 11:00:00,25.6,25.62,25.59,25.59,21368.0,23.9704,23.9891,23.961,23.961,21368.0
2019-04-05 11:05:00,25.6,25.64,25.6,25.63,17576.0,23.9704,24.0078,23.9704,23.9985,17576.0
2019-04-05 11:10:00,25.64,25.64,25.62,25.62,28108.0,24.0078,24.0078,23.9891,23.9891,28108.0
2019-04-05 11:15:00,25.61,25.61,25.58,25.58,78600.0,23.9798,23.9798,23.9517,23.9517,78600.0
2019-04-05 11:20:00,25.58,25.59,25.57,25.57,44804.0,23.9517,23.961,23.9423,23.9423,44804.0
2019-04-05 11:25:00,25.57,25.58,25.54,25.56,40496.0,23.9423,23.9517,23.9142,23.9329,40496.0
2019-04-05 11:30:00,25.55,25.57,25.53,25.55,28240.0,23.9236,23.9423,23.9048,23.9236,28240.0
2019-04-05 11:35:00,25.55,25.56,25.54,25.55,40176.0,23.9236,23.9329,23.9142,23.9236,40176.0
2019-04-05 11:40:00,25.54,25.56,25.53,25.53,29140.0,23.9142,23.9329,23.9048,23.9048,29140.0
2019-04-05 11:45:00,25.54,25.54,25.5,25.51,31772.0,23.9142,23.9142,23.8768,23.8861,31772.0
2019-04-05 11:50:00,25.51,25.53,25.51,25.52,15868.0,23.8861,23.9048,23.8861,23.8955,15868.0
2019-04-05 11:55:00,25.51,25.52,25.5,25.5,14828.0,23.8861,23.8955,23.8768,23.8768,14828.0
2019-04-05 12:00:00,25.5,25.51,25.5,25.51,20704.0,23.8768,23.8861,23.8768,23.8861,20704.0
2019-04-05 12:05:00,25.51,25.53,25.5,25.52,8400.0,23.8861,23.9048,23.8768,23.8955,8400.0
2019-04-05 12:10:00,25.53,25.55,25.52,25.55,23000.0,23.9048,23.9236,23.8955,23.9236,23000.0
2019-04-05 12:15:00,25.55,25.56,25.55,25.56,12400.0,23.9236,23.9329,23.9236,23.9329,12400.0
2019-04-05 12:20:00,25.56,25.56,25.52,25.53,18400.0,23.9329,23.9329,23.8955,23.9048,18400.0
2019-04-05 12:25:00,25.53,25.53,25.49,25.49,41964.0,23.9048,23.9048,23.8674,23.8674,41964.0
2019-04-05 12:30:00,25.5,25.5,25.49,25.5,5324.0,23.8768,23.8768,23.8674,23.8768,5324.0
2019-04-05 12:35:00,25.5,25.5,25.48,25.48,11640.0,23.8768,23.8768,23.858,23.858,11640.0
2019-04-05 12:40:00,25.48,25.5,25.48,25.5,17700.0,23.858,23.8768,23.858,23.8768,17700.0
2019-04-05 12:45:00,25.5,25.52,25.5,25.52,29748.0,23.8768,23.8955,23.8768,23.8955,29748.0
2019-04-05 12:50:00,25.52,25.53,25.51,25.52,8600.0,23.8955,23.9048,23.8861,23.8955,8600.0
2019-04-05 12:55:00,25.52,25.54,25.52,25.54,11600.0,23.8955,23.9142,23.8955,23.9142,11600.0
2019-04-05 13:00:00,25.54,25.54,25.53,25.53,11200.0,23.9142,23.9142,23.9048,23.9048,11200.0
2019-04-05 13:05:00,25.53,25.53,25.52,25.53,9712.0,23.9048,23.9048,23.8955,23.9048,9712.0
2019-04-05 13:10:00,25.53,25.55,25.53,25.54,22964.0,23.9048,23.9236,23.9048,23.9142,22964.0
2019-04-05 13:15:00,25.55,25.55,25.53,25.54,10000.0,23.9236,23.9236,23.9048,23.9142,10000.0
2019-04-05 13:20:00,25.54,25.55,25.54,25.55,16080.0,23.9142,23.9236,23.9142,23.9236,16080.0
2019-04-05 13:25:00,25.55,25.55,25.54,25.55,10148.0,23.9236,23.9236,23.9142,23.9236,10148.0
2019-04-05 13:30:00,25.55,25.55,25.54,25.55,14000.0,23.9236,23.9236,23.9142,23.9236,14000.0
2019-04-05 13:35:00,25.55,25.56,25.54,25.54,20944.0,23.9236,23.9329,23.9142,23.9142,20944.0
2019-04-05 13:40:00,25.54,25.55,25.54,25.55,12436.0,23.9142,23.9236,23.9142,23.9236,12436.0
2019-04-05 13:45:00,25.55,25.55,25.54,25.55,13180.0,23.9236,23.9236,23.9142,23.9236,13180.0
2019-04-05 13:50:00,25.55,25.55,25.54,25.55,11700.0,23.9236,23.9236,23.9142,23.9236,11700.0
2019-04-05 13:55:00,25.55,25.56,25.54,25.56,12896.0,23.9236,23.9329,23.9142,23.9329,12896.0
2019-04-05 14:00:00,25.56,25.58,25.54,25.57,43564.0,23.9329,23.9517,23.9142,23.9423,43564.0
2019-04-05 14:05:00,25.58,25.59,25.57,25.58,66560.0,23.9517,23.961,23.9423,23.9517,66560.0
2019-04-05 14:10:00,25.58,25.6,25.58,25.59,45392.0,23.9517,23.9704,23.9517,23.961,45392.0
2019-04-05 14:15:00,25.58,25.6,25.56,25.57,40868.0,23.9517,23.9704,23.9329,23.9423,40868.0
2019-04-05 14:20:00,25.57,25.57,25.54,25.56,28092.0,23.9423,23.9423,23.9142,23.9329,28092.0
2019-04-05 14:25:00,25.56,25.58,25.55,25.58,11680.0,23.9329,23.9517,23.9236,23.9517,11680.0
2019-04-05 14:30:00,25.57,25.58,25.57,25.58,13496.0,23.9423,23.9517,23.9423,23.9517,13496.0
2019-04-05 14:35:00,25.58,25.58,25.56,25.57,56084.0,23.9517,23.9517,23.9329,23.9423,56084.0
2019-04-05 14:40:00,25.58,25.58,25.57,25.58,14600.0,23.9517,23.9517,23.9423,23.9517,14600.0
2019-04-05 14:45:00,25.58,25.59,25.58,25.59,18864.0,23.9517,23.961,23.9517,23.961,18864.0
2019-04-05 14:50:00,25.59,25.6,25.58,25.59,17852.0,23.961,23.9704,23.9517,23.961,17852.0
2019-04-05 14:55:00,25.6,25.6,25.59,25.59,21900.0,23.9704,23.9704,23.961,23.961,21900.0
2019-04-05 15:00:00,25.59,25.6,25.59,25.6,15008.0,23.961,23.9704,23.961,23.9704,15008.0
2019-04-05 15:05:00,25.6,25.61,25.59,25.59,22744.0,23.9704,23.9798,23.961,23.961,22744.0
2019-04-05 15:10:00,25.59,25.61,25.58,25.61,21600.0,23.961,23.9798,23.9517,23.9798,21600.0
2019-04-05 15:15:00,25.61,25.63,25.6,25.63,59968.0,23.9798,23.9985,23.9704,23.9985,59968.0
2019-04-05 15:20:00,25.63,25.63,25.61,25.61,44016.0,23.9985,23.9985,23.9798,23.9798,44016.0
2019-04-05 15:25:00,25.61,25.63,25.61,25.63,21600.0,23.9798,23.9985,23.9798,23.9985,21600.0
2019-04-05 15:30:00,25.63,25.65,25.63,25.63,41556.0,23.9985,24.0172,23.9985,23.9985,41556.0
2019-04-05 15:35:00,25.63,25.66,25.63,25.65,48348.0,23.9985,24.0266,23.9985,24.0172,48348.0
2019-04-05 15:40:00,25.65,25.66,25.64,25.66,53484.0,24.0172,24.0266,24.0078,24.0266,53484.0
2019-04-05 15:45:00,25.65,25.66,25.64,25.65,88040.0,24.0172,24.0266,24.0078,24.0172,88040.0
2019-04-05 15:50:00,25.65,25.65,25.64,25.65,113692.0,24.0172,24.0172,24.0078,24.0172,113692.0
2019-04-05 15:55:00,25.65,25.68,25.65,25.67,249244.0,24.0172,24.0453,24.0172,24.0359,249244.0
2019-04-08 09:30:00,25.63,25.69,25.57,25.59,66772.0,23.9985,24.0547,23.9423,23.961,66772.0
2019-04-08 09:35:00,25.61,25.61,25.46,25.51,24812.0,23.9798,23.9798,23.8393,23.8861,24812.0
2019-04-08 09:40:00,25.54,25.54,25.42,25.44,66032.0,23.9142,23.9142,23.8018,23.8206,66032.0
2019-04-08 09:45:00,25.44,25.49,25.43,25.47,18828.0,23.8206,23.8674,23.8112,23.8487,18828.0
2019-04-08 09:50:00,25.46,25.46,25.43,25.45,15200.0,23.8393,23.8393,23.8112,23.8299,15200.0
2019-04-08 09:55:00,25.46,25.5,25.46,25.49,9744.0,23.8393,23.8768,23.8393,23.8674,9744.0
2019-04-08 10:00:00,25.49,25.49,25.45,25.46,27932.0,23.8674,23.8674,23.8299,23.8393,27932.0
2019-04-08 10:05:00,25.46,25.46,25.44,25.46,26008.0,23.8393,23.8393,23.8206,23.8393,26008.0
2019-04-08 10:10:00,25.45,25.46,25.44,25.45,44940.0,23.8299,23.8393,23.8206,23.8299,44940.0
2019-04-08 10:15:00,25.45,25.47,25.45,25.47,20440.0,23.8299,23.8487,23.8299,23.8487,20440.0
2019-04-08 10:20:00,25.47,25.48,25.47,25.47,11600.0,23.8487,23.858,23.8487,23.8487,11600.0
2019-04-08 10:25:00,25.47,25.47,25.43,25.43,34012.0,23.8487,23.8487,23.8112,23.8112,34012.0
2019-04-08 10:30:00,25.43,25.48,25.43,25.47,8816.0,23.8112,23.858,23.8112,23.8487,8816.0
2019-04-08 10:35:00,25.46,25.51,25.46,25.5,27472.0,23.8393,23.8861,23.8393,23.8768,27472.0
2019-04-08 10:40:00,25.5,25.53,25.5,25.52,25120.0,23.8768,23.9048,23.8768,23.8955,25120.0
2019-04-08 10:45:00,25.52,25.57,25.52,25.55,21400.0,23.8955,23.9423,23.8955,23.9236,21400.0
2019-04-08 10:50:00,25.56,25.61,25.56,25.6,36800.0,23.9329,23.9798,23.9329,23.9704,36800.0
2019-04-08 10:55:00,25.59,25.59,25.55,25.56,16588.0,23.961,23.961,23.9236,23.9329,16588.0
2019-04-08 11:00:00,25.56,25.59,25.55,25.58,30124.0,23.9329,23.961,23.9236,23.9517,30124.0
2019-04-08 11:05:00,25.58,25.61,25.57,25.59,47440.0,23.9517,23.9798,23.9423,23.961,47440.0
2019-04-08 11:10:00,25.59,25.61,25.58,25.58,13620.0,23.961,23.9798,23.9517,23.9517,13620.0
2019-04-08 11:15:00,25.59,25.6,25.57,25.57,6800.0,23.961,23.9704,23.9423,23.9423,6800.0
2019-04-08 11:20:00,25.57,25.58,25.56,25.57,14800.0,23.9423,23.9517,23.9329,23.9423,14800.0
2019-04-08 11:25:00,25.57,25.58,25.55,25.55,21764.0,23.9423,23.9517,23.9236,23.9236,21764.0
2019-04-08 11:30:00,25.55,25.59,25.55,25.58,21224.0,23.9236,23.961,23.9236,23.9517,21224.0
2019-04-08 11:35:00,25.59,25.59,25.58,25.58,10500.0,23.961,23.961,23.9517,23.9517,10500.0
2019-04-08 11:40:00,25.58,25.6,25.58,25.59,15844.0,23.9517,23.9704,23.9517,23.961,15844.0
2019-04-08 11:45:00,25.59,25.59,25.56,25.58,12000.0,23.961,23.961,23.9329,23.9517,12000.0
2019-04-08 11:50:00,25.58,25.58,25.54,25.55,19380.0,23.9517,23.9517,23.9142,23.9236,19380.0
2019-04-08 11:55:00,25.54,25.55,25.52,25.52,45824.0,23.9142,23.9236,23.8955,23.8955,45824.0
2019-04-08 12:00:00,25.52,25.54,25.48,25.5,28180.0,23.8955,23.9142,23.858,23.8768,28180.0
2019-04-08 12:05:00,25.5,25.51,25.5,25.5,11200.0,23.8768,23.8861,23.8768,23.8768,11200.0
2019-04-08 12:10:00,25.5,25.52,25.5,25.52,19200.0,23.8768,23.8955,23.8768,23.8955,19200.0
2019-04-08 12:15:00,25.52,25.52,25.5,25.5,8400.0,23.8955,23.8955,23.8768,23.8768,8400.0
2019-04-08 12:20:00,25.5,25.52,25.5,25.52,14400.0,23.8768,23.8955,23.8768,23.8955,14400.0
2019-04-08 12:25:00,25.52,25.55,25.51,25.55,14608.0,23.8955,23.9236,23.8861,23.9236,14608.0
2019-04-08 12:30:00,25.55,25.55,25.53,25.53,10676.0,23.9236,23.9236,23.9048,23.9048,10676.0
2019-04-08 12:35:00,25.53,25.56,25.53,25.56,13736.0,23.9048,23.9329,23.9048,23.9329,13736.0
2019-04-08 12:40:00,25.56,25.56,25.55,25.56,16400.0,23.9329,23.9329,23.9236,23.9329,16400.0
2019-04-08 12:45:00,25.56,25.57,25.56,25.57,16132.0,23.9329,23.9423,23.9329,23.9423,16132.0
2019-04-08 12:50:00,25.58,25.58,25.55,25.58,118264.0,23.9517,23.9517,23.9236,23.9517,118264.0
2019-04-08 12:55:00,25.58,25.58,25.55,25.56,16800.0,23.9517,23.9517,23.9236,23.9329,16800.0
2019-04-08 13:00:00,25.56,25.56,25.54,25.54,10288.0,23.9329,23.9329,23.9142,23.9142,10288.0
2019-04-08 13:05:00,25.55,25.57,25.54,25.57,23788.0,23.9236,23.9423,23.9142,23.9423,23788.0
2019-04-08 13:10:00,25.58,25.6,25.58,25.58,9600.0,23.9517,23.9704,23.9517,23.9517,9600.0
2019-04-08 13:15:00,25.58,25.6,25.58,25.6,12800.0,23.9517,23.9704,23.9517,23.9704,12800.0
2019-04-08 13:20:00,25.6,25.6,25.59,25.59,9288.0,23.9704,23.9704,23.961,23.961,9288.0
2019-04-08 13:25:00,25.6,25.62,25.6,25.61,13388.0,23.9704,23.9891,23.9704,23.9798,13388.0
2019-04-08 13:30:00,25.61,25.63,25.6,25.62,8552.0,23.9798,23.9985,23.9704,23.9891,8552.0
2019-04-08 13:35:00,25.63,25.63,25.61,25.61,11200.0,23.9985,23.9985,23.9798,23.9798,11200.0
2019-04-08 13:40:00,25.62,25.62,25.59,25.59,7600.0,23.9891,23.9891,23.961,23.961,7600.0
2019-04-08 13:45:00,25.59,25.61,25.59,25.6,23924.0,23.961,23.9798,23.961,23.9704,23924.0
2019-04-08 13:50:00,25.61,25.63,25.6,25.62,14524.0,23.9798,23.9985,23.9704,23.9891,14524.0
2019-04-08 13:55:00,25.61,25.63,25.61,25.63,6536.0,23.9798,23.9985,23.9798,23.9985,6536.0
2019-04-08 14:00:00,25.63,25.63,25.61,25.62,11868.0,23.9985,23.9985,23.9798,23.9891,11868.0
2019-04-08 14:05:00,25.61,25.65,25.61,25.64,14940.0,23.9798,24.0172,23.9798,24.0078,14940.0
2019-04-08 14:10:00,25.64,25.64,25.63,25.64,12608.0,24.0078,24.0078,23.9985,24.0078,12608.0
2019-04-08 14:15:00,25.64,25.65,25.64,25.64,16020.0,24.0078,24.0172,24.0078,24.0078,16020.0
2019-04-08 14:20:00,25.64,25.64,25.63,25.64,9248.0,24.0078,24.0078,23.9985,24.0078,9248.0
2019-04-08 14:25:00,25.64,25.64,25.63,25.64,12728.0,24.0078,24.0078,23.9985,24.0078,12728.0
2019-04-08 14:30:00,25.65,25.66,25.64,25.66,13316.0,24.0172,24.0266,24.0078,24.0266,13316.0
2019-04-08 14:35:00,25.66,25.67,25.65,25.65,8808.0,24.0266,24.0359,24.0172,24.0172,8808.0
2019-04-08 14:40:00,25.65,25.65,25.64,25.64,7612.0,24.0172,24.0172,24.0078,24.0078,7612.0
2019-04-08 14:45:00,25.64,25.65,25.64,25.64,8036.0,24.0078,24.0172,24.0078,24.0078,8036.0
2019-04-08 14:50:00,25.64,25.64,25.62,25.63,11680.0,24.0078,24.0078,23.9891,23.9985,11680.0
2019-04-08 14:55:00,25.63,25.63,25.62,25.63,13904.0,23.9985,23.9985,23.9891,23.9985,13904.0
2019-04-08 15:00:00,25.63,25.65,25.63,25.64,20904.0,23.9985,24.0172,23.9985,24.0078,20904.0
2019-04-08 15:05:00,25.64,25.67,25.64,25.65,15248.0,24.0078,24.0359,24.0078,24.0172,15248.0
2019-04-08 15:10:00,25.65,25.66,25.65,25.66,16400.0,24.0172,24.0266,24.0172,24.0266,16400.0
2019-04-08 15:15:00,25.66,25.66,25.64,25.64,26860.0,24.0266,24.0266,24.0078,24.0078,26860.0
2019-04-08 15:20:00,25.64,25.65,25.64,25.65,20920.0,24.0078,24.0172,24.0078,24.0172,20920.0
2019-04-08 15:25:00,25.65,25.65,25.64,25.64,31988.0,24.0172,24.0172,24.0078,24.0078,31988.0
2019-04-08 15:30:00,25.64,25.66,25.63,25.66,34856.0,24.0078,24.0266,23.9985,24.0266,34856.0
2019-04-08 15:35:00,25.66,25.67,25.65,25.66,31980.0,24.0266,24.0359,24.0172,24.0266,31980.0
2019-04-08 15:40:00,25.66,25.68,25.66,25.68,48808.0,24.0266,24.0453,24.0266,24.0453,48808.0
2019-04-08 15:45:00,25.68,25.69,25.67,25.67,47752.0,24.0453,24.0547,24.0359,24.0359,47752.0
2019-04-08 15:50:00,25.67,25.68,25.67,25.68,73900.0,24.0359,24.0453,24.0359,24.0453,73900.0
2019-04-08 15:55:00,25.68,25.7,25.67,25.7,160736.0,24.0453,24.064,24.0359,24.064,160736.0
2019-04-09 09:30:00,25.57,25.61,25.5,25.5,54124.0,23.9423,23.9798,23.8768,23.8768,54124.0
2019-04-09 09:35:00,25.49,25.54,25.48,25.54,15732.0,23.8674,23.9142,23.858,23.9142,15732.0
2019-04-09 09:40:00,25.53,25.55,25.49,25.55,13604.0,23.9048,23.9236,23.8674,23.9236,13604.0
2019-04-09 09:45:00,25.53,25.53,25.5,25.52,5500.0,23.9048,23.9048,23.8768,23.8955,5500.0
2019-04-09 09:50:00,25.52,25.59,25.52,25.58,11948.0,23.8955,23.961,23.8955,23.9517,11948.0
2019-04-09 09:55:00,25.59,25.59,25.57,25.57,4400.0,23.961,23.961,23.9423,23.9423,4400.0
2019-04-09 10:00:00,25.59,25.59,25.55,25.56,28376.0,23.961,23.961,23.9236,23.9329,28376.0
2019-04-09 10:05:00,25.56,25.58,25.53,25.54,29528.0,23.9329,23.9517,23.9048,23.9142,29528.0
2019-04-09 10:10:00,25.53,25.53,25.48,25.48,30948.0,23.9048,23.9048,23.858,23.858,30948.0
2019-04-09 10:15:00,25.47,25.48,25.45,25.46,34304.0,23.8487,23.858,23.8299,23.8393,34304.0
2019-04-09 10:20:00,25.47,25.47,25.44,25.45,11600.0,23.8487,23.8487,23.8206,23.8299,11600.0
2019-04-09 10:25:00,25.44,25.46,25.42,25.44,39100.0,23.8206,23.8393,23.8018,23.8206,39100.0
2019-04-09 10:30:00,25.44,25.46,25.44,25.46,13512.0,23.8206,23.8393,23.8206,23.8393,13512.0
2019-04-09 10:35:00,25.45,25.47,25.43,25.43,13144.0,23.8299,23.8487,23.8112,23.8112,13144.0
2019-04-09 10:40:00,25.43,25.43,25.4,25.4,24924.0,23.8112,23.8112,23.7831,23.7831,24924.0
2019-04-09 10:45:00,25.4,25.42,25.4,25.41,12768.0,23.7831,23.8018,23.7831,23.7925,12768.0
2019-04-09 10:50:00,25.41,25.45,25.41,25.45,15400.0,23.7925,23.8299,23.7925,23.8299,15400.0
2019-04-09 10:55:00,25.45,25.46,25.43,25.46,10500.0,23.8299,23.8393,23.8112,23.8393,10500.0
2019-04-09 11:00:00,25.46,25.5,25.46,25.5,19200.0,23.8393,23.8768,23.8393,23.8768,19200.0
2019-04-09 11:05:00,25.49,25.51,25.48,25.49,36284.0,23.8674,23.8861,23.858,23.8674,36284.0
2019-04-09 11:10:00,25.48,25.5,25.48,25.48,17060.0,23.858,23.8768,23.858,23.858,17060.0
2019-04-09 11:15:00,25.48,25.5,25.48,25.49,12820.0,23.858,23.8768,23.858,23.8674,12820.0
2019-04-09 11:20:00,25.48,25.48,25.45,25.45,15292.0,23.858,23.858,23.8299,23.8299,15292.0
2019-04-09 11:25:00,25.45,25.47,25.45,25.46,11184.0,23.8299,23.8487,23.8299,23.8393,11184.0
2019-04-09 11:30:00,25.46,25.48,25.46,25.46,18416.0,23.8393,23.858,23.8393,23.8393,18416.0
2019-04-09 11:35:00,25.46,25.47,25.45,25.46,22024.0,23.8393,23.8487,23.8299,23.8393,22024.0
2019-04-09 11:40:00,25.47,25.49,25.46,25.49,30292.0,23.8487,23.8674,23.8393,23.8674,30292.0
2019-04-09 11:45:00,25.48,25.51,25.48,25.5,18956.0,23.858,23.8861,23.858,23.8768,18956.0
2019-04-09 11:50:00,25.5,25.5,25.48,25.48,8220.0,23.8768,23.8768,23.858,23.858,8220.0
2019-04-09 11:55:00,25.47,25.48,25.47,25.47,24996.0,23.8487,23.858,23.8487,23.8487,24996.0
2019-04-09 12:00:00,25.47,25.48,25.46,25.48,23652.0,23.8487,23.858,23.8393,23.858,23652.0
2019-04-09 12:05:00,25.47,25.47,25.46,25.47,19048.0,23.8487,23.8487,23.8393,23.8487,19048.0
2019-04-09 12:10:00,25.47,25.51,25.46,25.51,36236.0,23.8487,23.8861,23.8393,23.8861,36236.0
2019-04-09 12:15:00,25.51,25.51,25.5,25.5,34432.0,23.8861,23.8861,23.8768,23.8768,34432.0
2019-04-09 12:20:00,25.5,25.5,25.48,25.48,17572.0,23.8768,23.8768,23.858,23.858,17572.0
2019-04-09 12:25:00,25.48,25.49,25.48,25.49,11600.0,23.858,23.8674,23.858,23.8674,11600.0
2019-04-09 12:30:00,25.49,25.49,25.46,25.48,23808.0,23.8674,23.8674,23.8393,23.858,23808.0
2019-04-09 12:35:00,25.47,25.48,25.46,25.46,5096.0,23.8487,23.858,23.8393,23.8393,5096.0
2019-04-09 12:40:00,25.46,25.46,25.46,25.46,11200.0,23.8393,23.8393,23.8393,23.8393,11200.0
2019-04-09 12:45:00,25.46,25.46,25.44,25.45,37944.0,23.8393,23.8393,23.8206,23.8299,37944.0
2019-04-09 12:50:00,25.45,25.46,25.44,25.45,12060.0,23.8299,23.8393,23.8206,23.8299,12060.0
2019-04-09 12:55:00,25.45,25.46,25.45,25.45,14036.0,23.8299,23.8393,23.8299,23.8299,14036.0
2019-04-09 13:00:00,25.44,25.44,25.42,25.42,6800.0,23.8206,23.8206,23.8018,23.8018,6800.0
2019-04-09 13:05:00,25.43,25.43,25.42,25.42,14912.0,23.8112,23.8112,23.8018,23.8018,14912.0
2019-04-09 13:10:00,25.42,25.43,25.41,25.41,17668.0,23.8018,23.8112,23.7925,23.7925,17668.0
2019-04-09 13:15:00,25.42,25.43,25.42,25.43,23204.0,23.8018,23.8112,23.8018,23.8112,23204.0
2019-04-09 13:20:00,25.43,25.43,25.42,25.43,7216.0,23.8112,23.8112,23.8018,23.8112,7216.0
2019-04-09 13:25:00,25.43,25.43,25.43,25.43,6000.0,23.8112,23.8112,23.8112,23.8112,6000.0
2019-04-09 13:30:00,25.42,25.43,25.42,25.43,4800.0,23.8018,23.8112,23.8018,23.8112,4800.0
2019-04-09 13:35:00,25.43,25.43,25.43,25.43,3600.0,23.8112,23.8112,23.8112,23.8112,3600.0
2019-04-09 13:40:00,25.44,25.44,25.43,25.44,7740.0,23.8206,23.8206,23.8112,23.8206,7740.0
2019-04-09 13:45:00,25.44,25.45,25.43,25.44,6400.0,23.8206,23.8299,23.8112,23.8206,6400.0
2019-04-09 13:50:00,25.44,25.44,25.43,25.43,8000.0,23.8206,23.8206,23.8112,23.8112,8000.0
2019-04-09 13:55:00,25.43,25.43,25.42,25.43,14764.0,23.8112,23.8112,23.8018,23.8112,14764.0
2019-04-09 14:00:00,25.43,25.43,25.41,25.41,18704.0,23.8112,23.8112,23.7925,23.7925,18704.0
2019-04-09 14:05:00,25.41,25.41,25.39,25.4,17244.0,23.7925,23.7925,23.7738,23.7831,17244.0
2019-04-09 14:10:00,25.4,25.42,25.4,25.42,20000.0,23.7831,23.8018,23.7831,23.8018,20000.0
2019-04-09 14:15:00,25.42,25.43,25.41,25.41,13436.0,23.8018,23.8112,23.7925,23.7925,13436.0
2019-04-09 14:20:00,25.41,25.42,25.4,25.4,23748.0,23.7925,23.8018,23.7831,23.7831,23748.0
2019-04-09 14:25:00,25.41,25.41,25.39,25.39,15236.0,23.7925,23.7925,23.7738,23.7738,15236.0
2019-04-09 14:30:00,25.4,25.41,25.39,25.4,16980.0,23.7831,23.7925,23.7738,23.7831,16980.0
2019-04-09 14:35:00,25.41,25.41,25.38,25.39,41628.0,23.7925,23.7925,23.7644,23.7738,41628.0
2019-04-09 14:40:00,25.38,25.38,25.34,25.36,50308.0,23.7644,23.7644,23.7269,23.7457,50308.0
2019-04-09 14:45:00,25.36,25.36,25.34,25.35,27400.0,23.7457,23.7457,23.7269,23.7363,27400.0
2019-04-09 14:50:00,25.36,25.36,25.35,25.36,34708.0,23.7457,23.7457,23.7363,23.7457,34708.0
2019-04-09 14:55:00,25.35,25.36,25.35,25.36,15524.0,23.7363,23.7457,23.7363,23.7457,15524.0
2019-04-09 15:00:00,25.35,25.38,25.35,25.37,12400.0,23.7363,23.7644,23.7363,23.755,12400.0
2019-04-09 15:05:00,25.38,25.39,25.36,25.38,25528.0,23.7644,23.7738,23.7457,23.7644,25528.0
2019-04-09 15:10:00,25.38,25.38,25.37,25.37,14752.0,23.7644,23.7644,23.755,23.755,14752.0
2019-04-09 15:15:00,25.37,25.39,25.37,25.38,22152.0,23.755,23.7738,23.755,23.7644,22152.0
2019-04-09 15:20:00,25.38,25.38,25.35,25.36,26676.0,23.7644,23.7644,23.7363,23.7457,26676.0
2019-04-09 15:25:00,25.36,25.36,25.35,25.36,36416.0,23.7457,23.7457,23.7363,23.7457,36416.0
2019-04-09 15:30:00,25.36,25.4,25.36,25.39,28436.0,23.7457,23.7831,23.7457,23.7738,28436.0
2019-04-09 15:35:00,25.39,25.4,25.38,25.4,36880.0,23.7738,23.7831,23.7644,23.7831,36880.0
2019-04-09 15:40:00,25.4,25.4,25.37,25.37,30188.0,23.7831,23.7831,23.755,23.755,30188.0
2019-04-09 15:45:00,25.37,25.39,25.37,25.38,52312.0,23.755,23.7738,23.755,23.7644,52312.0
2019-04-09 15:50:00,25.38,25.38,25.34,25.35,74172.0,23.7644,23.7644,23.7269,23.7363,74172.0
2019-04-09 15:55:00,25.34,25.36,25.32,25.36,226752.0,23.7269,23.7457,23.7082,23.7457,226752.0
2019-04-10 09:30:00,25.4,25.43,25.38,25.41,38020.0,23.7831,23.8112,23.7644,23.7925,38020.0
2019-04-10 09:35:00,25.42,25.42,25.38,25.4,7532.0,23.8018,23.8018,23.7644,23.7831,7532.0
2019-04-10 09:40:00,25.37,25.4,25.37,25.39,7948.0,23.755,23.7831,23.755,23.7738,7948.0
2019-04-10 09:45:00,25.4,25.41,25.38,25.39,17440.0,23.7831,23.7925,23.7644,23.7738,17440.0
2019-04-10 09:50:00,25.38,25.38,25.35,25.36,23896.0,23.7644,23.7644,23.7363,23.7457,23896.0
2019-04-10 09:55:00,25.36,25.4,25.36,25.4,12480.0,23.7457,23.7831,23.7457,23.7831,12480.0
2019-04-10 10:00:00,25.4,25.42,25.39,25.4,17720.0,23.7831,23.8018,23.7738,23.7831,17720.0
2019-04-10 10:05:00,25.4,25.4,25.35,25.36,19796.0,23.7831,23.7831,23.7363,23.7457,19796.0
2019-04-10 10:10:00,25.36,25.36,25.33,25.33,26972.0,23.7457,23.7457,23.7176,23.7176,26972.0
2019-04-10 10:15:00,25.34,25.34,25.32,25.34,16616.0,23.7269,23.7269,23.7082,23.7269,16616.0
2019-04-10 10:20:00,25.35,25.36,25.32,25.33,18416.0,23.7363,23.7457,23.7082,23.7176,18416.0
2019-04-10 10:25:00,25.33,25.33,25.32,25.33,10040.0,23.7176,23.7176,23.7082,23.7176,10040.0
2019-04-10 10:30:00,25.33,25.34,25.3,25.33,20860.0,23.7176,23.7269,23.6895,23.7176,20860.0
2019-04-10 10:35:00,25.33,25.34,25.33,25.34,8800.0,23.7176,23.7269,23.7176,23.7269,8800.0
2019-04-10 10:40:00,25.34,25.36,25.34,25.35,14780.0,23.7269,23.7457,23.7269,23.7363,14780.0
2019-04-10 10:45:00,25.36,25.4,25.36,25.4,13664.0,23.7457,23.7831,23.7457,23.7831,13664.0
2019-04-10 10:50:00,25.4,25.4,25.38,25.38,12780.0,23.7831,23.7831,23.7644,23.7644,12780.0
2019-04-10 10:55:00,25.39,25.4,25.37,25.4,18672.0,23.7738,23.7831,23.755,23.7831,18672.0
2019-04-10 11:00:00,25.4,25.43,25.4,25.42,22100.0,23.7831,23.8112,23.7831,23.8018,22100.0
2019-04-10 11:05:00,25.42,25.43,25.4,25.4,12108.0,23.8018,23.8112,23.7831,23.7831,12108.0
2019-04-10 11:10:00,25.4,25.43,25.4,25.42,14000.0,23.7831,23.8112,23.7831,23.8018,14000.0
2019-04-10 11:15:00,25.42,25.43,25.42,25.43,15436.0,23.8018,23.8112,23.8018,23.8112,15436.0
2019-04-10 11:20:00,25.42,25.43,25.42,25.43,12000.0,23.8018,23.8112,23.8018,23.8112,12000.0
2019-04-10 11:25:00,25.44,25.44,25.42,25.42,23560.0,23.8206,23.8206,23.8018,23.8018,23560.0
2019-04-10 11:30:00,25.42,25.46,25.42,25.45,21256.0,23.8018,23.8393,23.8018,23.8299,21256.0
2019-04-10 11:35:00,25.44,25.45,25.42,25.43,18868.0,23.8206,23.8299,23.8018,23.8112,18868.0
2019-04-10 11:40:00,25.44,25.44,25.43,25.43,16500.0,23.8206,23.8206,23.8112,23.8112,16500.0
2019-04-10 11:45:00,25.43,25.44,25.39,25.41,53948.0,23.8112,23.8206,23.7738,23.7925,53948.0
2019-04-10 11:50:00,25.4,25.44,25.4,25.44,22800.0,23.7831,23.8206,23.7831,23.8206,22800.0
2019-04-10 11:55:00,25.45,25.45,25.43,25.43,16848.0,23.8299,23.8299,23.8112,23.8112,16848.0
2019-04-10 12:00:00,25.43,25.45,25.42,25.43,16816.0,23.8112,23.8299,23.8018,23.8112,16816.0
2019-04-10 12:05:00,25.42,25.42,25.42,25.42,6800.0,23.8018,23.8018,23.8018,23.8018,6800.0
2019-04-10 12:10:00,25.43,25.43,25.41,25.42,9200.0,23.8112,23.8112,23.7925,23.8018,9200.0
2019-04-10 12:15:00,25.41,25.42,25.41,25.41,7208.0,23.7925,23.8018,23.7925,23.7925,7208.0
2019-04-10 12:20:00,25.42,25.43,25.42,25.43,10000.0,23.8018,23.8112,23.8018,23.8112,10000.0
2019-04-10 12:25:00,25.43,25.43,25.42,25.42,9200.0,23.8112,23.8112,23.8018,23.8018,9200.0
2019-04-10 12:30:00,25.42,25.42,25.41,25.41,8400.0,23.8018,23.8018,23.7925,23.7925,8400.0
2019-04-10 12:35:00,25.41,25.41,25.38,25.38,10800.0,23.7925,23.7925,23.7644,23.7644,10800.0
2019-04-10 12:40:00,25.38,25.38,25.36,25.37,9292.0,23.7644,23.7644,23.7457,23.755,9292.0
2019-04-10 12:45:00,25.37,25.38,25.36,25.38,11200.0,23.755,23.7644,23.7457,23.7644,11200.0
2019-04-10 12:50:00,25.38,25.38,25.37,25.37,9240.0,23.7644,23.7644,23.755,23.755,9240.0
2019-04-10 12:55:00,25.37,25.38,25.37,25.38,7600.0,23.755,23.7644,23.755,23.7644,7600.0
2019-04-10 13:00:00,25.38,25.4,25.38,25.39,7736.0,23.7644,23.7831,23.7644,23.7738,7736.0
2019-04-10 13:05:00,25.4,25.4,25.38,25.38,13200.0,23.7831,23.7831,23.7644,23.7644,13200.0
2019-04-10 13:10:00,25.38,25.39,25.38,25.38,8404.0,23.7644,23.7738,23.7644,23.7644,8404.0
2019-04-10 13:15:00,25.38,25.4,25.38,25.4,10536.0,23.7644,23.7831,23.7644,23.7831,10536.0
2019-04-10 13:20:00,25.4,25.41,25.4,25.41,5240.0,23.7831,23.7925,23.7831,23.7925,5240.0
2019-04-10 13:25:00,25.41,25.41,25.4,25.4,8012.0,23.7925,23.7925,23.7831,23.7831,8012.0
2019-04-10 13:30:00,25.4,25.4,25.39,25.4,9600.0,23.7831,23.7831,23.7738,23.7831,9600.0
2019-04-10 13:35:00,25.4,25.4,25.39,25.4,9616.0,23.7831,23.7831,23.7738,23.7831,9616.0
2019-04-10 13:40:00,25.39,25.4,25.38,25.39,14092.0,23.7738,23.7831,23.7644,23.7738,14092.0
2019-04-10 13:45:00,25.39,25.41,25.38,25.41,8456.0,23.7738,23.7925,23.7644,23.7925,8456.0
2019-04-10 13:50:00,25.41,25.41,25.39,25.4,13676.0,23.7925,23.7925,23.7738,23.7831,13676.0
2019-04-10 13:55:00,25.4,25.41,25.4,25.4,16804.0,23.7831,23.7925,23.7831,23.7831,16804.0
2019-04-10 14:00:00,25.41,25.41,25.39,25.39,12076.0,23.7925,23.7925,23.7738,23.7738,12076.0
2019-04-10 14:05:00,25.4,25.4,25.38,25.38,13764.0,23.7831,23.7831,23.7644,23.7644,13764.0
2019-04-10 14:10:00,25.38,25.39,25.36,25.39,27884.0,23.7644,23.7738,23.7457,23.7738,27884.0
2019-04-10 14:15:00,25.39,25.4,25.39,25.4,10204.0,23.7738,23.7831,23.7738,23.7831,10204.0
2019-04-10 14:20:00,25.4,25.41,25.36,25.37,16224.0,23.7831,23.7925,23.7457,23.755,16224.0
2019-04-10 14:25:00,25.38,25.39,25.37,25.39,7420.0,23.7644,23.7738,23.755,23.7738,7420.0
2019-04-10 14:30:00,25.39,25.39,25.37,25.38,11292.0,23.7738,23.7738,23.755,23.7644,11292.0
2019-04-10 14:35:00,25.38,25.39,25.38,25.39,8904.0,23.7644,23.7738,23.7644,23.7738,8904.0
2019-04-10 14:40:00,25.4,25.42,25.4,25.42,10000.0,23.7831,23.8018,23.7831,23.8018,10000.0
2019-04-10 14:45:00,25.41,25.42,25.4,25.41,12800.0,23.7925,23.8018,23.7831,23.7925,12800.0
2019-04-10 14:50:00,25.41,25.42,25.41,25.42,23832.0,23.7925,23.8018,23.7925,23.8018,23832.0
2019-04-10 14:55:00,25.42,25.42,25.41,25.41,10800.0,23.8018,23.8018,23.7925,23.7925,10800.0
2019-04-10 15:00:00,25.41,25.45,25.41,25.44,23104.0,23.7925,23.8299,23.7925,23.8206,23104.0
2019-04-10 15:05:00,25.43,25.45,25.43,25.45,12000.0,23.8112,23.8299,23.8112,23.8299,12000.0
2019-04-10 15:10:00,25.46,25.47,25.46,25.47,13204.0,23.8393,23.8487,23.8393,23.8487,13204.0
2019-04-10 15:15:00,25.47,25.47,25.46,25.46,10484.0,23.8487,23.8487,23.8393,23.8393,10484.0
2019-04-10 15:20:00,25.46,25.47,25.46,25.46,21748.0,23.8393,23.8487,23.8393,23.8393,21748.0
2019-04-10 15:25:00,25.46,25.47,25.46,25.46,16528.0,23.8393,23.8487,23.8393,23.8393,16528.0
2019-04-10 15:30:00,25.47,25.47,25.45,25.45,26884.0,23.8487,23.8487,23.8299,23.8299,26884.0
2019-04-10 15:35:00,25.45,25.46,25.45,25.45,47372.0,23.8299,23.8393,23.8299,23.8299,47372.0
2019-04-10 15:40:00,25.45,25.46,25.45,25.46,32532.0,23.8299,23.8393,23.8299,23.8393,32532.0
2019-04-10 15:45:00,25.46,25.46,25.44,25.45,35080.0,23.8393,23.8393,23.8206,23.8299,35080.0
2019-04-10 15:50:00,25.45,25.45,25.43,25.43,75740.0,23.8299,23.8299,23.8112,23.8112,75740.0
2019-04-10 15:55:00,25.43,25.47,25.43,25.47,162828.0,23.8112,23.8487,23.8112,23.8487,162828.0
2019-04-11 09:30:00,25.5,25.53,25.42,25.42,47184.0,23.8768,23.9048,23.8018,23.8018,47184.0
2019-04-11 09:35:00,25.43,25.43,25.33,25.35,44396.0,23.8112,23.8112,23.7176,23.7363,44396.0
2019-04-11 09:40:00,25.34,25.43,25.34,25.42,21768.0,23.7269,23.8112,23.7269,23.8018,21768.0
2019-04-11 09:45:00,25.41,25.44,25.39,25.44,11640.0,23.7925,23.8206,23.7738,23.8206,11640.0
2019-04-11 09:50:00,25.43,25.44,25.4,25.4,5372.0,23.8112,23.8206,23.7831,23.7831,5372.0
2019-04-11 09:55:00,25.4,25.44,25.4,25.44,20044.0,23.7831,23.8206,23.7831,23.8206,20044.0
2019-04-11 10:00:00,25.45,25.45,25.41,25.44,18980.0,23.8299,23.8299,23.7925,23.8206,18980.0
2019-04-11 10:05:00,25.44,25.45,25.43,25.44,6240.0,23.8206,23.8299,23.8112,23.8206,6240.0
2019-04-11 10:10:00,25.45,25.47,25.44,25.47,14080.0,23.8299,23.8487,23.8206,23.8487,14080.0
2019-04-11 10:15:00,25.47,25.5,25.47,25.5,8556.0,23.8487,23.8768,23.8487,23.8768,8556.0
2019-04-11 10:20:00,25.51,25.52,25.49,25.5,10140.0,23.8861,23.8955,23.8674,23.8768,10140.0
2019-04-11 10:25:00,25.51,25.53,25.51,25.52,16400.0,23.8861,23.9048,23.8861,23.8955,16400.0
2019-04-11 10:30:00,25.52,25.54,25.5,25.52,33232.0,23.8955,23.9142,23.8768,23.8955,33232.0
2019-04-11 10:35:00,25.52,25.55,25.52,25.55,8936.0,23.8955,23.9236,23.8955,23.9236,8936.0
2019-04-11 10:40:00,25.55,25.57,25.55,25.56,9000.0,23.9236,23.9423,23.9236,23.9329,9000.0
2019-04-11 10:45:00,25.56,25.57,25.56,25.57,11600.0,23.9329,23.9423,23.9329,23.9423,11600.0
2019-04-11 10:50:00,25.57,25.59,25.57,25.58,9020.0,23.9423,23.961,23.9423,23.9517,9020.0
2019-04-11 10:55:00,25.58,25.61,25.57,25.61,34400.0,23.9517,23.9798,23.9423,23.9798,34400.0
2019-04-11 11:00:00,25.62,25.64,25.61,25.64,57988.0,23.9891,24.0078,23.9798,24.0078,57988.0
2019-04-11 11:05:00,25.65,25.68,25.65,25.67,18312.0,24.0172,24.0453,24.0172,24.0359,18312.0
2019-04-11 11:10:00,25.67,25.68,25.66,25.67,8016.0,24.0359,24.0453,24.0266,24.0359,8016.0
2019-04-11 11:15:00,25.67,25.67,25.66,25.66,7316.0,24.0359,24.0359,24.0266,24.0266,7316.0
2019-04-11 11:20:00,25.66,25.68,25.66,25.67,7056.0,24.0266,24.0453,24.0266,24.0359,7056.0
2019-04-11 11:25:00,25.67,25.68,25.66,25.67,13304.0,24.0359,24.0453,24.0266,24.0359,13304.0
2019-04-11 11:30:00,25.67,25.67,25.66,25.66,7304.0,24.0359,24.0359,24.0266,24.0266,7304.0
2019-04-11 11:35:00,25.66,25.67,25.62,25.63,17144.0,24.0266,24.0359,23.9891,23.9985,17144.0
2019-04-11 11:40:00,25.62,25.62,25.58,25.61,23228.0,23.9891,23.9891,23.9517,23.9798,23228.0
2019-04-11 11:45:00,25.61,25.63,25.61,25.63,5452.0,23.9798,23.9985,23.9798,23.9985,5452.0
2019-04-11 11:50:00,25.63,25.64,25.63,25.64,13016.0,23.9985,24.0078,23.9985,24.0078,13016.0
2019-04-11 11:55:00,25.63,25.65,25.63,25.65,13632.0,23.9985,24.0172,23.9985,24.0172,13632.0
2019-04-11 12:00:00,25.64,25.65,25.64,25.65,10996.0,24.0078,24.0172,24.0078,24.0172,10996.0
2019-04-11 12:05:00,25.65,25.65,25.64,25.65,4800.0,24.0172,24.0172,24.0078,24.0172,4800.0
2019-04-11 12:10:00,25.65,25.67,25.65,25.67,9280.0,24.0172,24.0359,24.0172,24.0359,9280.0
2019-04-11 12:15:00,25.66,25.66,25.65,25.66,11140.0,24.0266,24.0266,24.0172,24.0266,11140.0
2019-04-11 12:20:00,25.66,25.66,25.66,25.66,6804.0,24.0266,24.0266,24.0266,24.0266,6804.0
2019-04-11 12:25:00,25.66,25.66,25.65,25.66,10532.0,24.0266,24.0266,24.0172,24.0266,10532.0
2019-04-11 12:30:00,25.65,25.66,25.65,25.66,4800.0,24.0172,24.0266,24.0172,24.0266,4800.0
2019-04-11 12:35:00,25.66,25.66,25.66,25.66,2980.0,24.0266,24.0266,24.0266,24.0266,2980.0
2019-04-11 12:40:00,25.66,25.66,25.65,25.65,16980.0,24.0266,24.0266,24.0172,24.0172,16980.0
2019-04-11 12:45:00,25.65,25.65,25.64,25.65,4492.0,24.0172,24.0172,24.0078,24.0172,4492.0
2019-04-11 12:50:00,25.65,25.67,25.65,25.67,12728.0,24.0172,24.0359,24.0172,24.0359,12728.0
2019-04-11 12:55:00,25.67,25.67,25.66,25.67,10128.0,24.0359,24.0359,24.0266,24.0359,10128.0
2019-04-11 13:00:00,25.67,25.68,25.67,25.68,12656.0,24.0359,24.0453,24.0359,24.0453,12656.0
2019-04-11 13:05:00,25.68,25.68,25.68,25.68,8676.0,24.0453,24.0453,24.0453,24.0453,8676.0
2019-04-11 13:10:00,25.68,25.68,25.67,25.67,6904.0,24.0453,24.0453,24.0359,24.0359,6904.0
2019-04-11 13:15:00,25.67,25.67,25.66,25.66,10468.0,24.0359,24.0359,24.0266,24.0266,10468.0
2019-04-11 13:20:00,25.67,25.67,25.66,25.66,20148.0,24.0359,24.0359,24.0266,24.0266,20148.0
2019-04-11 13:25:00,25.65,25.66,25.65,25.66,12480.0,24.0172,24.0266,24.0172,24.0266,12480.0
2019-04-11 13:30:00,25.65,25.65,25.64,25.64,11452.0,24.0172,24.0172,24.0078,24.0078,11452.0
2019-04-11 13:35:00,25.64,25.65,25.62,25.62,11256.0,24.0078,24.0172,23.9891,23.9891,11256.0
2019-04-11 13:40:00,25.63,25.63,25.61,25.61,8436.0,23.9985,23.9985,23.9798,23.9798,8436.0
2019-04-11 13:45:00,25.61,25.62,25.6,25.62,20740.0,23.9798,23.9891,23.9704,23.9891,20740.0
2019-04-11 13:50:00,25.62,25.63,25.62,25.62,7920.0,23.9891,23.9985,23.9891,23.9891,7920.0
2019-04-11 13:55:00,25.61,25.62,25.61,25.62,14360.0,23.9798,23.9891,23.9798,23.9891,14360.0
2019-04-11 14:00:00,25.62,25.64,25.62,25.64,20360.0,23.9891,24.0078,23.9891,24.0078,20360.0
2019-04-11 14:05:00,25.64,25.65,25.63,25.64,14184.0,24.0078,24.0172,23.9985,24.0078,14184.0
2019-04-11 14:10:00,25.64,25.65,25.63,25.65,8508.0,24.0078,24.0172,23.9985,24.0172,8508.0
2019-04-11 14:15:00,25.64,25.64,25.63,25.64,8164.0,24.0078,24.0078,23.9985,24.0078,8164.0
2019-04-11 14:20:00,25.63,25.64,25.63,25.63,16960.0,23.9985,24.0078,23.9985,23.9985,16960.0
2019-04-11 14:25:00,25.63,25.63,25.62,25.62,19132.0,23.9985,23.9985,23.9891,23.9891,19132.0
2019-04-11 14:30:00,25.62,25.65,25.62,25.65,14680.0,23.9891,24.0172,23.9891,24.0172,14680.0
2019-04-11 14:35:00,25.65,25.65,25.64,25.65,91512.0,24.0172,24.0172,24.0078,24.0172,91512.0
2019-04-11 14:40:00,25.64,25.66,25.64,25.66,13128.0,24.0078,24.0266,24.0078,24.0266,13128.0
2019-04-11 14:45:00,25.66,25.66,25.66,25.66,7352.0,24.0266,24.0266,24.0266,24.0266,7352.0
2019-04-11 14:50:00,25.65,25.68,25.64,25.67,31820.0,24.0172,24.0453,24.0078,24.0359,31820.0
2019-04-11 14:55:00,25.66,25.66,25.65,25.66,48824.0,24.0266,24.0266,24.0172,24.0266,48824.0
2019-04-11 15:00:00,25.66,25.68,25.65,25.68,22236.0,24.0266,24.0453,24.0172,24.0453,22236.0
2019-04-11 15:05:00,25.68,25.69,25.68,25.68,14980.0,24.0453,24.0547,24.0453,24.0453,14980.0
2019-04-11 15:10:00,25.68,25.68,25.68,25.68,17252.0,24.0453,24.0453,24.0453,24.0453,17252.0
2019-04-11 15:15:00,25.68,25.69,25.68,25.69,14916.0,24.0453,24.0547,24.0453,24.0547,14916.0
2019-04-11 15:20:00,25.69,25.69,25.68,25.68,18004.0,24.0547,24.0547,24.0453,24.0453,18004.0
2019-04-11 15:25:00,25.67,25.67,25.66,25.66,18488.0,24.0359,24.0359,24.0266,24.0266,18488.0
2019-04-11 15:30:00,25.67,25.7,25.67,25.69,30036.0,24.0359,24.064,24.0359,24.0547,30036.0
2019-04-11 15:35:00,25.69,25.71,25.69,25.7,44568.0,24.0547,24.0734,24.0547,24.064,44568.0
2019-04-11 15:40:00,25.71,25.72,25.7,25.72,49484.0,24.0734,24.0828,24.064,24.0828,49484.0
2019-04-11 15:45:00,25.72,25.72,25.7,25.7,72968.0,24.0828,24.0828,24.064,24.064,72968.0
2019-04-11 15:50:00,25.7,25.73,25.7,25.73,142820.0,24.064,24.0921,24.064,24.0921,142820.0
2019-04-11 15:55:00,25.73,25.74,25.72,25.73,192916.0,24.0921,24.1015,24.0828,24.0921,192916.0
2019-04-12 09:30:00,25.75,25.84,25.75,25.81,118592.0,24.1108,24.1951,24.1108,24.167,118592.0
2019-04-12 09:35:00,25.83,25.88,25.82,25.85,34164.0,24.1858,24.2326,24.1764,24.2045,34164.0
2019-04-12 09:40:00,25.85,25.85,25.82,25.83,12128.0,24.2045,24.2045,24.1764,24.1858,12128.0
2019-04-12 09:45:00,25.84,25.85,25.84,25.84,7600.0,24.1951,24.2045,24.1951,24.1951,7600.0
2019-04-12 09:50:00,25.84,25.9,25.84,25.89,11620.0,24.1951,24.2513,24.1951,24.2419,11620.0
2019-04-12 09:55:00,25.91,25.93,25.9,25.92,7784.0,24.2607,24.2794,24.2513,24.27,7784.0
2019-04-12 10:00:00,25.92,25.93,25.87,25.87,7200.0,24.27,24.2794,24.2232,24.2232,7200.0
2019-04-12 10:05:00,25.88,25.91,25.88,25.89,10800.0,24.2326,24.2607,24.2326,24.2419,10800.0
2019-04-12 10:10:00,25.89,25.92,25.87,25.88,11800.0,24.2419,24.27,24.2232,24.2326,11800.0
2019-04-12 10:15:00,25.89,25.9,25.87,25.89,16800.0,24.2419,24.2513,24.2232,24.2419,16800.0
2019-04-12 10:20:00,25.9,25.92,25.9,25.92,4800.0,24.2513,24.27,24.2513,24.27,4800.0
2019-04-12 10:25:00,25.92,25.94,25.91,25.93,20980.0,24.27,24.2887,24.2607,24.2794,20980.0
2019-04-12 10:30:00,25.94,25.95,25.92,25.92,9284.0,24.2887,24.2981,24.27,24.27,9284.0
2019-04-12 10:35:00,25.92,25.93,25.9,25.9,4828.0,24.27,24.2794,24.2513,24.2513,4828.0
2019-04-12 10:40:00,25.89,25.9,25.87,25.88,12316.0,24.2419,24.2513,24.2232,24.2326,12316.0
2019-04-12 10:45:00,25.88,25.89,25.86,25.87,13800.0,24.2326,24.2419,24.2138,24.2232,13800.0
2019-04-12 10:50:00,25.86,25.86,25.84,25.85,21956.0,24.2138,24.2138,24.1951,24.2045,21956.0
2019-04-12 10:55:00,25.84,25.84,25.82,25.83,12000.0,24.1951,24.1951,24.1764,24.1858,12000.0
2019-04-12 11:00:00,25.82,25.82,25.79,25.79,12104.0,24.1764,24.1764,24.1483,24.1483,12104.0
2019-04-12 11:05:00,25.78,25.78,25.75,25.77,9864.0,24.1389,24.1389,24.1108,24.1296,9864.0
2019-04-12 11:10:00,25.77,25.79,25.77,25.79,13248.0,24.1296,24.1483,24.1296,24.1483,13248.0
2019-04-12 11:15:00,25.79,25.8,25.77,25.8,16532.0,24.1483,24.1577,24.1296,24.1577,16532.0
2019-04-12 11:20:00,25.8,25.81,25.79,25.81,8232.0,24.1577,24.167,24.1483,24.167,8232.0
2019-04-12 11:25:00,25.81,25.83,25.8,25.82,9788.0,24.167,24.1858,24.1577,24.1764,9788.0
2019-04-12 11:30:00,25.82,25.85,25.82,25.85,10304.0,24.1764,24.2045,24.1764,24.2045,10304.0
2019-04-12 11:35:00,25.84,25.85,25.82,25.82,6000.0,24.1951,24.2045,24.1764,24.1764,6000.0
2019-04-12 11:40:00,25.82,25.82,25.81,25.82,6400.0,24.1764,24.1764,24.167,24.1764,6400.0
2019-04-12 11:45:00,25.8,25.8,25.79,25.8,2000.0,24.1577,24.1577,24.1483,24.1577,2000.0
2019-04-12 11:50:00,25.8,25.82,25.8,25.82,8400.0,24.1577,24.1764,24.1577,24.1764,8400.0
2019-04-12 11:55:00,25.83,25.85,25.83,25.83,12400.0,24.1858,24.2045,24.1858,24.1858,12400.0
2019-04-12 12:00:00,25.83,25.83,25.82,25.82,3376.0,24.1858,24.1858,24.1764,24.1764,3376.0
2019-04-12 12:05:00,25.82,25.84,25.81,25.84,8268.0,24.1764,24.1951,24.167,24.1951,8268.0
2019-04-12 12:10:00,25.84,25.86,25.84,25.86,6676.0,24.1951,24.2138,24.1951,24.2138,6676.0
2019-04-12 12:15:00,25.86,25.88,25.86,25.88,12368.0,24.2138,24.2326,24.2138,24.2326,12368.0
2019-04-12 12:20:00,25.88,25.88,25.87,25.87,2704.0,24.2326,24.2326,24.2232,24.2232,2704.0
2019-04-12 12:25:00,25.88,25.89,25.88,25.88,4400.0,24.2326,24.2419,24.2326,24.2326,4400.0
2019-04-12 12:30:00,25.88,25.89,25.88,25.89,7024.0,24.2326,24.2419,24.2326,24.2419,7024.0
2019-04-12 12:35:00,25.89,25.91,25.88,25.91,31044.0,24.2419,24.2607,24.2326,24.2607,31044.0
2019-04-12 12:40:00,25.9,25.91,25.9,25.91,8868.0,24.2513,24.2607,24.2513,24.2607,8868.0
2019-04-12 12:45:00,25.92,25.92,25.9,25.9,12516.0,24.27,24.27,24.2513,24.2513,12516.0
2019-04-12 12:50:00,25.91,25.93,25.91,25.93,7288.0,24.2607,24.2794,24.2607,24.2794,7288.0
2019-04-12 12:55:00,25.93,25.93,25.92,25.93,8400.0,24.2794,24.2794,24.27,24.2794,8400.0
2019-04-12 13:00:00,25.93,25.93,25.92,25.93,4640.0,24.2794,24.2794,24.27,24.2794,4640.0
2019-04-12 13:05:00,25.93,25.94,25.93,25.93,7200.0,24.2794,24.2887,24.2794,24.2794,7200.0
2019-04-12 13:10:00,25.93,25.94,25.93,25.94,4800.0,24.2794,24.2887,24.2794,24.2887,4800.0
2019-04-12 13:15:00,25.94,25.95,25.93,25.94,7224.0,24.2887,24.2981,24.2794,24.2887,7224.0
2019-04-12 13:20:00,25.94,25.94,25.93,25.93,4000.0,24.2887,24.2887,24.2794,24.2794,4000.0
2019-04-12 13:25:00,25.93,25.93,25.93,25.93,5764.0,24.2794,24.2794,24.2794,24.2794,5764.0
2019-04-12 13:30:00,25.93,25.93,25.92,25.92,10232.0,24.2794,24.2794,24.27,24.27,10232.0
2019-04-12 13:35:00,25.92,25.93,25.92,25.93,10252.0,24.27,24.2794,24.27,24.2794,10252.0
2019-04-12 13:40:00,25.93,25.93,25.91,25.92,7808.0,24.2794,24.2794,24.2607,24.27,7808.0
2019-04-12 13:45:00,25.92,25.92,25.92,25.92,4080.0,24.27,24.27,24.27,24.27,4080.0
2019-04-12 13:50:00,25.92,25.93,25.92,25.93,9040.0,24.27,24.2794,24.27,24.2794,9040.0
2019-04-12 13:55:00,25.93,25.93,25.92,25.92,6680.0,24.2794,24.2794,24.27,24.27,6680.0
2019-04-12 14:00:00,25.91,25.93,25.91,25.93,10128.0,24.2607,24.2794,24.2607,24.2794,10128.0
2019-04-12 14:05:00,25.93,25.94,25.93,25.93,21164.0,24.2794,24.2887,24.2794,24.2794,21164.0
2019-04-12 14:10:00,25.94,25.95,25.93,25.95,10936.0,24.2887,24.2981,24.2794,24.2981,10936.0
2019-04-12 14:15:00,25.94,25.95,25.93,25.95,4052.0,24.2887,24.2981,24.2794,24.2981,4052.0
2019-04-12 14:20:00,25.94,25.96,25.94,25.96,6572.0,24.2887,24.3075,24.2887,24.3075,6572.0
2019-04-12 14:25:00,25.95,25.95,25.94,25.95,9284.0,24.2981,24.2981,24.2887,24.2981,9284.0
2019-04-12 14:30:00,25.95,25.95,25.93,25.94,23080.0,24.2981,24.2981,24.2794,24.2887,23080.0
2019-04-12 14:35:00,25.95,25.95,25.92,25.93,69868.0,24.2981,24.2981,24.27,24.2794,69868.0
2019-04-12 14:40:00,25.94,25.95,25.94,25.95,6000.0,24.2887,24.2981,24.2887,24.2981,6000.0
2019-04-12 14:45:00,25.94,25.94,25.93,25.93,8920.0,24.2887,24.2887,24.2794,24.2794,8920.0
2019-04-12 14:50:00,25.93,25.93,25.92,25.92,5200.0,24.2794,24.2794,24.27,24.27,5200.0
2019-04-12 14:55:00,25.93,25.93,25.92,25.93,12436.0,24.2794,24.2794,24.27,24.2794,12436.0
2019-04-12 15:00:00,25.92,25.93,25.92,25.92,7652.0,24.27,24.2794,24.27,24.27,7652.0
2019-04-12 15:05:00,25.92,25.93,25.92,25.93,6768.0,24.27,24.2794,24.27,24.2794,6768.0
2019-04-12 15:10:00,25.93,25.94,25.93,25.93,9348.0,24.2794,24.2887,24.2794,24.2794,9348.0
2019-04-12 15:15:00,25.93,25.94,25.93,25.93,9764.0,24.2794,24.2887,24.2794,24.2794,9764.0
2019-04-12 15:20:00,25.93,25.93,25.92,25.93,15316.0,24.2794,24.2794,24.27,24.2794,15316.0
2019-04-12 15:25:00,25.93,25.94,25.92,25.94,14860.0,24.2794,24.2887,24.27,24.2887,14860.0
2019-04-12 15:30:00,25.94,25.95,25.94,25.95,25084.0,24.2887,24.2981,24.2887,24.2981,25084.0
2019-04-12 15:35:00,25.95,25.96,25.94,25.95,28472.0,24.2981,24.3075,24.2887,24.2981,28472.0
2019-04-12 15:40:00,25.95,25.96,25.95,25.95,26204.0,24.2981,24.3075,24.2981,24.2981,26204.0
2019-04-12 15:45:00,25.95,25.96,25.95,25.95,52956.0,24.2981,24.3075,24.2981,24.2981,52956.0
2019-04-12 15:50:00,25.95,25.95,25.93,25.93,45944.0,24.2981,24.2981,24.2794,24.2794,45944.0
2019-04-12 15:55:00,25.92,25.95,25.92,25.95,96024.0,24.27,24.2981,24.27,24.2981,96024.0
2019-04-15 09:30:00,25.95,25.97,25.92,25.96,56092.0,24.2981,24.3168,24.27,24.3075,56092.0
2019-04-15 09:35:00,25.92,25.97,25.89,25.95,55696.0,24.27,24.3168,24.2419,24.2981,55696.0
2019-04-15 09:40:00,25.95,25.95,25.9,25.93,9824.0,24.2981,24.2981,24.2513,24.2794,9824.0
2019-04-15 09:45:00,25.93,25.95,25.93,25.94,14128.0,24.2794,24.2981,24.2794,24.2887,14128.0
2019-04-15 09:50:00,25.93,25.94,25.92,25.93,6400.0,24.2794,24.2887,24.27,24.2794,6400.0
2019-04-15 09:55:00,25.93,25.96,25.93,25.95,9788.0,24.2794,24.3075,24.2794,24.2981,9788.0
2019-04-15 10:00:00,25.96,25.97,25.96,25.96,22740.0,24.3075,24.3168,24.3075,24.3075,22740.0
2019-04-15 10:05:00,25.96,25.97,25.96,25.96,22052.0,24.3075,24.3168,24.3075,24.3075,22052.0
2019-04-15 10:10:00,25.96,25.96,25.94,25.94,10108.0,24.3075,24.3075,24.2887,24.2887,10108.0
2019-04-15 10:15:00,25.93,25.94,25.93,25.93,10436.0,24.2794,24.2887,24.2794,24.2794,10436.0
2019-04-15 10:20:00,25.94,25.94,25.92,25.93,16800.0,24.2887,24.2887,24.27,24.2794,16800.0
2019-04-15 10:25:00,25.93,25.93,25.92,25.92,8900.0,24.2794,24.2794,24.27,24.27,8900.0
2019-04-15 10:30:00,25.91,25.91,25.87,25.89,24452.0,24.2607,24.2607,24.2232,24.2419,24452.0
2019-04-15 10:35:00,25.88,25.89,25.86,25.88,34208.0,24.2326,24.2419,24.2138,24.2326,34208.0
2019-04-15 10:40:00,25.89,25.89,25.85,25.85,20808.0,24.2419,24.2419,24.2045,24.2045,20808.0
2019-04-15 10:45:00,25.85,25.86,25.84,25.86,11100.0,24.2045,24.2138,24.1951,24.2138,11100.0
2019-04-15 10:50:00,25.86,25.86,25.85,25.86,17280.0,24.2138,24.2138,24.2045,24.2138,17280.0
2019-04-15 10:55:00,25.86,25.86,25.85,25.85,17908.0,24.2138,24.2138,24.2045,24.2045,17908.0
2019-04-15 11:00:00,25.86,25.86,25.84,25.84,14496.0,24.2138,24.2138,24.1951,24.1951,14496.0
2019-04-15 11:05:00,25.84,25.86,25.84,25.86,18800.0,24.1951,24.2138,24.1951,24.2138,18800.0
2019-04-15 11:10:00,25.86,25.88,25.86,25.88,12004.0,24.2138,24.2326,24.2138,24.2326,12004.0
2019-04-15 11:15:00,25.88,25.89,25.87,25.87,15884.0,24.2326,24.2419,24.2232,24.2232,15884.0
2019-04-15 11:20:00,25.87,25.87,25.86,25.86,11216.0,24.2232,24.2232,24.2138,24.2138,11216.0
2019-04-15 11:25:00,25.86,25.87,25.86,25.86,10804.0,24.2138,24.2232,24.2138,24.2138,10804.0
2019-04-15 11:30:00,25.86,25.86,25.85,25.85,14180.0,24.2138,24.2138,24.2045,24.2045,14180.0
2019-04-15 11:35:00,25.86,25.86,25.83,25.83,15116.0,24.2138,24.2138,24.1858,24.1858,15116.0
2019-04-15 11:40:00,25.83,25.84,25.81,25.81,13676.0,24.1858,24.1951,24.167,24.167,13676.0
2019-04-15 11:45:00,25.82,25.83,25.81,25.83,17900.0,24.1764,24.1858,24.167,24.1858,17900.0
2019-04-15 11:50:00,25.83,25.85,25.82,25.84,22844.0,24.1858,24.2045,24.1764,24.1951,22844.0
2019-04-15 11:55:00,25.85,25.86,25.84,25.84,13200.0,24.2045,24.2138,24.1951,24.1951,13200.0
2019-04-15 12:00:00,25.83,25.84,25.82,25.82,13208.0,24.1858,24.1951,24.1764,24.1764,13208.0
2019-04-15 12:05:00,25.82,25.82,25.81,25.81,10000.0,24.1764,24.1764,24.167,24.167,10000.0
2019-04-15 12:10:00,25.81,25.81,25.79,25.8,11648.0,24.167,24.167,24.1483,24.1577,11648.0
2019-04-15 12:15:00,25.8,25.8,25.78,25.79,15680.0,24.1577,24.1577,24.1389,24.1483,15680.0
2019-04-15 12:20:00,25.79,25.81,25.79,25.8,15600.0,24.1483,24.167,24.1483,24.1577,15600.0
2019-04-15 12:25:00,25.8,25.81,25.8,25.81,16748.0,24.1577,24.167,24.1577,24.167,16748.0
2019-04-15 12:30:00,25.81,25.81,25.8,25.8,17712.0,24.167,24.167,24.1577,24.1577,17712.0
2019-04-15 12:35:00,25.8,25.82,25.8,25.82,12100.0,24.1577,24.1764,24.1577,24.1764,12100.0
2019-04-15 12:40:00,25.82,25.83,25.82,25.83,8140.0,24.1764,24.1858,24.1764,24.1858,8140.0
2019-04-15 12:45:00,25.83,25.83,25.81,25.81,9280.0,24.1858,24.1858,24.167,24.167,9280.0
2019-04-15 12:50:00,25.82,25.82,25.81,25.81,8400.0,24.1764,24.1764,24.167,24.167,8400.0
2019-04-15 12:55:00,25.81,25.82,25.81,25.81,8400.0,24.167,24.1764,24.167,24.167,8400.0
2019-04-15 13:00:00,25.81,25.85,25.81,25.85,19808.0,24.167,24.2045,24.167,24.2045,19808.0
2019-04-15 13:05:00,25.85,25.85,25.84,25.84,9672.0,24.2045,24.2045,24.1951,24.1951,9672.0
2019-04-15 13:10:00,25.84,25.85,25.84,25.84,12864.0,24.1951,24.2045,24.1951,24.1951,12864.0
2019-04-15 13:15:00,25.85,25.85,25.84,25.85,4892.0,24.2045,24.2045,24.1951,24.2045,4892.0
2019-04-15 13:20:00,25.85,25.86,25.84,25.86,18392.0,24.2045,24.2138,24.1951,24.2138,18392.0
2019-04-15 13:25:00,25.86,25.86,25.85,25.86,13748.0,24.2138,24.2138,24.2045,24.2138,13748.0
2019-04-15 13:30:00,25.86,25.88,25.86,25.88,8868.0,24.2138,24.2326,24.2138,24.2326,8868.0
2019-04-15 13:35:00,25.87,25.88,25.87,25.88,14752.0,24.2232,24.2326,24.2232,24.2326,14752.0
2019-04-15 13:40:00,25.89,25.91,25.89,25.9,27600.0,24.2419,24.2607,24.2419,24.2513,27600.0
2019-04-15 13:45:00,25.89,25.9,25.88,25.89,14920.0,24.2419,24.2513,24.2326,24.2419,14920.0
2019-04-15 13:50:00,25.89,25.9,25.88,25.89,12192.0,24.2419,24.2513,24.2326,24.2419,12192.0
2019-04-15 13:55:00,25.88,25.89,25.88,25.88,16300.0,24.2326,24.2419,24.2326,24.2326,16300.0
2019-04-15 14:00:00,25.88,25.89,25.88,25.89,7732.0,24.2326,24.2419,24.2326,24.2419,7732.0
2019-04-15 14:05:00,25.89,25.89,25.89,25.89,7200.0,24.2419,24.2419,24.2419,24.2419,7200.0
2019-04-15 14:10:00,25.89,25.89,25.89,25.89,8740.0,24.2419,24.2419,24.2419,24.2419,8740.0
2019-04-15 14:15:00,25.89,25.9,25.89,25.89,23204.0,24.2419,24.2513,24.2419,24.2419,23204.0
2019-04-15 14:20:00,25.89,25.9,25.88,25.89,16020.0,24.2419,24.2513,24.2326,24.2419,16020.0
2019-04-15 14:25:00,25.89,25.9,25.89,25.9,11060.0,24.2419,24.2513,24.2419,24.2513,11060.0
2019-04-15 14:30:00,25.9,25.91,25.89,25.89,17220.0,24.2513,24.2607,24.2419,24.2419,17220.0
2019-04-15 14:35:00,25.89,25.9,25.89,25.9,10600.0,24.2419,24.2513,24.2419,24.2513,10600.0
2019-04-15 14:40:00,25.9,25.91,25.9,25.9,18884.0,24.2513,24.2607,24.2513,24.2513,18884.0
2019-04-15 14:45:00,25.9,25.92,25.9,25.91,9664.0,24.2513,24.27,24.2513,24.2607,9664.0
2019-04-15 14:50:00,25.91,25.95,25.91,25.95,16540.0,24.2607,24.2981,24.2607,24.2981,16540.0
2019-04-15 14:55:00,25.94,25.96,25.94,25.96,18944.0,24.2887,24.3075,24.2887,24.3075,18944.0
2019-04-15 15:00:00,25.96,25.96,25.95,25.96,28540.0,24.3075,24.3075,24.2981,24.3075,28540.0
2019-04-15 15:05:00,25.96,25.97,25.96,25.97,20620.0,24.3075,24.3168,24.3075,24.3168,20620.0
2019-04-15 15:10:00,25.97,25.99,25.97,25.99,38608.0,24.3168,24.3356,24.3168,24.3356,38608.0
2019-04-15 15:15:00,25.99,26.05,25.98,26.02,196848.0,24.3356,24.3917,24.3262,24.3637,196848.0
2019-04-15 15:20:00,26.01,26.01,25.99,25.99,40432.0,24.3543,24.3543,24.3356,24.3356,40432.0
2019-04-15 15:25:00,25.99,25.99,25.97,25.98,22380.0,24.3356,24.3356,24.3168,24.3262,22380.0
2019-04-15 15:30:00,25.98,25.99,25.98,25.98,51644.0,24.3262,24.3356,24.3262,24.3262,51644.0
2019-04-15 15:35:00,25.98,25.99,25.96,25.97,43756.0,24.3262,24.3356,24.3075,24.3168,43756.0
2019-04-15 15:40:00,25.97,25.97,25.95,25.97,90872.0,24.3168,24.3168,24.2981,24.3168,90872.0
2019-04-15 15:45:00,25.97,25.97,25.94,25.94,92240.0,24.3168,24.3168,24.2887,24.2887,92240.0
2019-04-15 15:50:00,25.94,25.95,25.93,25.94,165316.0,24.2887,24.2981,24.2794,24.2887,165316.0
2019-04-15 15:55:00,25.94,25.99,25.93,25.97,364012.0,24.2887,24.3356,24.2794,24.3168,364012.0
2019-04-16 09:30:00,26.03,26.1,26.03,26.08,58048.0,24.373,24.4386,24.373,24.4198,58048.0
2019-04-16 09:35:00,26.08,26.12,26.08,26.09,16608.0,24.4198,24.4573,24.4198,24.4292,16608.0
2019-04-16 09:40:00,26.08,26.1,26.08,26.08,7200.0,24.4198,24.4386,24.4198,24.4198,7200.0
2019-04-16 09:45:00,26.09,26.09,26.04,26.04,7520.0,24.4292,24.4292,24.3824,24.3824,7520.0
2019-04-16 09:50:00,26.05,26.12,26.05,26.12,22840.0,24.3917,24.4573,24.3917,24.4573,22840.0
2019-04-16 09:55:00,26.13,26.13,26.08,26.08,11200.0,24.4667,24.4667,24.4198,24.4198,11200.0
2019-04-16 10:00:00,26.09,26.11,26.08,26.08,26056.0,24.4292,24.4479,24.4198,24.4198,26056.0
2019-04-16 10:05:00,26.08,26.08,26.05,26.06,18000.0,24.4198,24.4198,24.3917,24.4011,18000.0
2019-04-16 10:10:00,26.06,26.09,26.05,26.08,28640.0,24.4011,24.4292,24.3917,24.4198,28640.0
2019-04-16 10:15:00,26.08,26.13,26.06,26.07,109092.0,24.4198,24.4667,24.4011,24.4105,109092.0
2019-04-16 10:20:00,26.07,26.07,26.04,26.04,21424.0,24.4105,24.4105,24.3824,24.3824,21424.0
2019-04-16 10:25:00,26.05,26.06,26.02,26.05,18220.0,24.3917,24.4011,24.3637,24.3917,18220.0
2019-04-16 10:30:00,26.05,26.06,26.0,26.01,25156.0,24.3917,24.4011,24.3449,24.3543,25156.0
2019-04-16 10:35:00,26.01,26.03,26.0,26.03,35284.0,24.3543,24.373,24.3449,24.373,35284.0
2019-04-16 10:40:00,26.02,26.03,25.99,25.99,23468.0,24.3637,24.373,24.3356,24.3356,23468.0
2019-04-16 10:45:00,25.98,26.01,25.98,25.99,40272.0,24.3262,24.3543,24.3262,24.3356,40272.0
2019-04-16 10:50:00,25.99,25.99,25.97,25.98,35976.0,24.3356,24.3356,24.3168,24.3262,35976.0
2019-04-16 10:55:00,25.98,26.0,25.97,25.98,50704.0,24.3262,24.3449,24.3168,24.3262,50704.0
2019-04-16 11:00:00,25.98,25.99,25.96,25.99,52000.0,24.3262,24.3356,24.3075,24.3356,52000.0
2019-04-16 11:05:00,25.98,26.02,25.98,26.0,28064.0,24.3262,24.3637,24.3262,24.3449,28064.0
2019-04-16 11:10:00,26.01,26.03,26.01,26.02,29932.0,24.3543,24.373,24.3543,24.3637,29932.0
2019-04-16 11:15:00,26.02,26.03,26.0,26.02,59744.0,24.3637,24.373,24.3449,24.3637,59744.0
2019-04-16 11:20:00,26.01,26.03,26.0,26.03,17600.0,24.3543,24.373,24.3449,24.373,17600.0
2019-04-16 11:25:00,26.03,26.05,26.0,26.0,94940.0,24.373,24.3917,24.3449,24.3449,94940.0
2019-04-16 11:30:00,26.0,26.0,25.98,26.0,27572.0,24.3449,24.3449,24.3262,24.3449,27572.0
2019-04-16 11:35:00,26.0,26.0,25.98,25.99,24952.0,24.3449,24.3449,24.3262,24.3356,24952.0
2019-04-16 11:40:00,26.0,26.02,25.99,26.0,29256.0,24.3449,24.3637,24.3356,24.3449,29256.0
2019-04-16 11:45:00,26.0,26.02,25.98,26.02,15260.0,24.3449,24.3637,24.3262,24.3637,15260.0
2019-04-16 11:50:00,26.02,26.04,26.02,26.04,32656.0,24.3637,24.3824,24.3637,24.3824,32656.0
2019-04-16 11:55:00,26.04,26.05,26.0,26.01,59388.0,24.3824,24.3917,24.3449,24.3543,59388.0
2019-04-16 12:00:00,26.01,26.03,26.0,26.02,32372.0,24.3543,24.373,24.3449,24.3637,32372.0
2019-04-16 12:05:00,26.02,26.03,26.01,26.01,23244.0,24.3637,24.373,24.3543,24.3543,23244.0
2019-04-16 12:10:00,26.0,26.0,25.98,25.98,26712.0,24.3449,24.3449,24.3262,24.3262,26712.0
2019-04-16 12:15:00,25.98,25.99,25.96,25.96,22268.0,24.3262,24.3356,24.3075,24.3075,22268.0
2019-04-16 12:20:00,25.96,25.99,25.95,25.99,34536.0,24.3075,24.3356,24.2981,24.3356,34536.0
2019-04-16 12:25:00,25.98,25.99,25.97,25.97,22400.0,24.3262,24.3356,24.3168,24.3168,22400.0
2019-04-16 12:30:00,25.97,25.97,25.95,25.95,30904.0,24.3168,24.3168,24.2981,24.2981,30904.0
2019-04-16 12:35:00,25.95,25.96,25.94,25.95,26792.0,24.2981,24.3075,24.2887,24.2981,26792.0
2019-04-16 12:40:00,25.96,25.96,25.94,25.94,21000.0,24.3075,24.3075,24.2887,24.2887,21000.0
2019-04-16 12:45:00,25.93,25.94,25.93,25.94,28652.0,24.2794,24.2887,24.2794,24.2887,28652.0
2019-04-16 12:50:00,25.94,25.95,25.92,25.94,32216.0,24.2887,24.2981,24.27,24.2887,32216.0
2019-04-16 12:55:00,25.94,25.96,25.94,25.95,17196.0,24.2887,24.3075,24.2887,24.2981,17196.0
2019-04-16 13:00:00,25.95,25.96,25.94,25.95,23404.0,24.2981,24.3075,24.2887,24.2981,23404.0
2019-04-16 13:05:00,25.95,25.95,25.93,25.93,18164.0,24.2981,24.2981,24.2794,24.2794,18164.0
2019-04-16 13:10:00,25.93,25.95,25.93,25.95,24000.0,24.2794,24.2981,24.2794,24.2981,24000.0
2019-04-16 13:15:00,25.94,25.95,25.93,25.94,18040.0,24.2887,24.2981,24.2794,24.2887,18040.0
2019-04-16 13:20:00,25.95,25.95,25.93,25.93,18804.0,24.2981,24.2981,24.2794,24.2794,18804.0
2019-04-16 13:25:00,25.93,25.93,25.92,25.93,16800.0,24.2794,24.2794,24.27,24.2794,16800.0
2019-04-16 13:30:00,25.93,25.94,25.93,25.93,30652.0,24.2794,24.2887,24.2794,24.2794,30652.0
2019-04-16 13:35:00,25.94,25.94,25.93,25.93,25148.0,24.2887,24.2887,24.2794,24.2794,25148.0
2019-04-16 13:40:00,25.94,25.94,25.92,25.93,19480.0,24.2887,24.2887,24.27,24.2794,19480.0
2019-04-16 13:45:00,25.93,25.93,25.91,25.93,27012.0,24.2794,24.2794,24.2607,24.2794,27012.0
2019-04-16 13:50:00,25.93,25.93,25.93,25.93,20012.0,24.2794,24.2794,24.2794,24.2794,20012.0
2019-04-16 13:55:00,25.93,25.93,25.9,25.93,32116.0,24.2794,24.2794,24.2513,24.2794,32116.0
2019-04-16 14:00:00,25.93,25.93,25.92,25.92,29676.0,24.2794,24.2794,24.27,24.27,29676.0
2019-04-16 14:05:00,25.93,25.94,25.91,25.93,25220.0,24.2794,24.2887,24.2607,24.2794,25220.0
2019-04-16 14:10:00,25.93,25.93,25.91,25.93,37608.0,24.2794,24.2794,24.2607,24.2794,37608.0
2019-04-16 14:15:00,25.93,25.93,25.91,25.92,37044.0,24.2794,24.2794,24.2607,24.27,37044.0
2019-04-16 14:20:00,25.92,25.92,25.91,25.91,28656.0,24.27,24.27,24.2607,24.2607,28656.0
2019-04-16 14:25:00,25.91,25.92,25.91,25.92,25584.0,24.2607,24.27,24.2607,24.27,25584.0
2019-04-16 14:30:00,25.92,25.93,25.92,25.93,15616.0,24.27,24.2794,24.27,24.2794,15616.0
2019-04-16 14:35:00,25.93,25.95,25.93,25.93,43136.0,24.2794,24.2981,24.2794,24.2794,43136.0
2019-04-16 14:40:00,25.93,25.94,25.93,25.94,17576.0,24.2794,24.2887,24.2794,24.2887,17576.0
2019-04-16 14:45:00,25.94,25.96,25.94,25.96,25260.0,24.2887,24.3075,24.2887,24.3075,25260.0
2019-04-16 14:50:00,25.96,25.97,25.95,25.96,40720.0,24.3075,24.3168,24.2981,24.3075,40720.0
2019-04-16 14:55:00,25.96,25.97,25.96,25.97,26184.0,24.3075,24.3168,24.3075,24.3168,26184.0
2019-04-16 15:00:00,25.97,25.99,25.97,25.98,29164.0,24.3168,24.3356,24.3168,24.3262,29164.0
2019-04-16 15:05:00,25.98,25.98,25.97,25.98,37316.0,24.3262,24.3262,24.3168,24.3262,37316.0
2019-04-16 15:10:00,25.97,25.98,25.97,25.97,36896.0,24.3168,24.3262,24.3168,24.3168,36896.0
2019-04-16 15:15:00,25.97,25.97,25.95,25.97,30000.0,24.3168,24.3168,24.2981,24.3168,30000.0
2019-04-16 15:20:00,25.97,25.97,25.95,25.96,30732.0,24.3168,24.3168,24.2981,24.3075,30732.0
2019-04-16 15:25:00,25.96,25.96,25.93,25.93,50452.0,24.3075,24.3075,24.2794,24.2794,50452.0
2019-04-16 15:30:00,25.94,25.94,25.88,25.89,42632.0,24.2887,24.2887,24.2326,24.2419,42632.0
2019-04-16 15:35:00,25.88,25.89,25.85,25.89,53872.0,24.2326,24.2419,24.2045,24.2419,53872.0
2019-04-16 15:40:00,25.89,25.89,25.88,25.89,78940.0,24.2419,24.2419,24.2326,24.2419,78940.0
2019-04-16 15:45:00,25.89,25.91,25.89,25.89,88752.0,24.2419,24.2607,24.2419,24.2419,88752.0
2019-04-16 15:50:00,25.89,25.89,25.86,25.88,96452.0,24.2419,24.2419,24.2138,24.2326,96452.0
2019-04-16 15:55:00,25.88,25.9,25.87,25.9,242924.0,24.2326,24.2513,24.2232,24.2513,242924.0
2019-04-17 09:30:00,26.07,26.1,26.02,26.08,90592.0,24.4105,24.4386,24.3637,24.4198,90592.0
2019-04-17 09:35:00,26.1,26.14,26.09,26.13,28052.0,24.4386,24.476,24.4292,24.4667,28052.0
2019-04-17 09:40:00,26.12,26.22,26.1,26.21,137816.0,24.4573,24.5509,24.4386,24.5416,137816.0
2019-04-17 09:45:00,26.23,26.25,26.19,26.2,161380.0,24.5603,24.579,24.5228,24.5322,161380.0
2019-04-17 09:50:00,26.21,26.22,26.14,26.14,42372.0,24.5416,24.5509,24.476,24.476,42372.0
2019-04-17 09:55:00,26.14,26.17,26.13,26.14,19456.0,24.476,24.5041,24.4667,24.476,19456.0
2019-04-17 10:00:00,26.13,26.13,26.07,26.07,56188.0,24.4667,24.4667,24.4105,24.4105,56188.0
2019-04-17 10:05:00,26.07,26.07,26.0,26.01,19696.0,24.4105,24.4105,24.3449,24.3543,19696.0
2019-04-17 10:10:00,26.01,26.03,26.01,26.02,18152.0,24.3543,24.373,24.3543,24.3637,18152.0
2019-04-17 10:15:00,26.01,26.02,25.98,26.01,35860.0,24.3543,24.3637,24.3262,24.3543,35860.0
2019-04-17 10:20:00,26.0,26.03,26.0,26.01,21600.0,24.3449,24.373,24.3449,24.3543,21600.0
2019-04-17 10:25:00,26.01,26.04,26.0,26.03,31036.0,24.3543,24.3824,24.3449,24.373,31036.0
2019-04-17 10:30:00,26.03,26.04,26.03,26.04,52328.0,24.373,24.3824,24.373,24.3824,52328.0
2019-04-17 10:35:00,26.04,26.07,26.04,26.06,45004.0,24.3824,24.4105,24.3824,24.4011,45004.0
2019-04-17 10:40:00,26.05,26.07,26.03,26.05,35660.0,24.3917,24.4105,24.373,24.3917,35660.0
2019-04-17 10:45:00,26.06,26.1,26.05,26.1,60024.0,24.4011,24.4386,24.3917,24.4386,60024.0
2019-04-17 10:50:00,26.1,26.1,26.04,26.08,36340.0,24.4386,24.4386,24.3824,24.4198,36340.0
2019-04-17 10:55:00,26.08,26.1,26.03,26.03,38152.0,24.4198,24.4386,24.373,24.373,38152.0
2019-04-17 11:00:00,26.04,26.1,26.04,26.07,56816.0,24.3824,24.4386,24.3824,24.4105,56816.0
2019-04-17 11:05:00,26.07,26.09,26.04,26.05,40852.0,24.4105,24.4292,24.3824,24.3917,40852.0
2019-04-17 11:10:00,26.05,26.05,26.02,26.04,19404.0,24.3917,24.3917,24.3637,24.3824,19404.0
2019-04-17 11:15:00,26.04,26.05,26.02,26.03,14544.0,24.3824,24.3917,24.3637,24.373,14544.0
2019-04-17 11:20:00,26.02,26.03,26.0,26.0,19436.0,24.3637,24.373,24.3449,24.3449,19436.0
2019-04-17 11:25:00,26.0,26.0,25.99,25.99,19460.0,24.3449,24.3449,24.3356,24.3356,19460.0
2019-04-17 11:30:00,25.99,25.99,25.95,25.95,16480.0,24.3356,24.3356,24.2981,24.2981,16480.0
2019-04-17 11:35:00,25.95,25.97,25.93,25.96,22384.0,24.2981,24.3168,24.2794,24.3075,22384.0
2019-04-17 11:40:00,25.96,25.97,25.96,25.97,10800.0,24.3075,24.3168,24.3075,24.3168,10800.0
2019-04-17 11:45:00,25.97,26.0,25.96,25.99,19084.0,24.3168,24.3449,24.3075,24.3356,19084.0
2019-04-17 11:50:00,25.99,25.99,25.98,25.98,16800.0,24.3356,24.3356,24.3262,24.3262,16800.0
2019-04-17 11:55:00,25.99,25.99,25.94,25.96,15600.0,24.3356,24.3356,24.2887,24.3075,15600.0
2019-04-17 12:00:00,25.95,25.96,25.94,25.96,26476.0,24.2981,24.3075,24.2887,24.3075,26476.0
2019-04-17 12:05:00,25.96,25.96,25.95,25.96,13760.0,24.3075,24.3075,24.2981,24.3075,13760.0
2019-04-17 12:10:00,25.95,25.99,25.95,25.99,15452.0,24.2981,24.3356,24.2981,24.3356,15452.0
2019-04-17 12:15:00,25.99,26.0,25.96,25.96,29744.0,24.3356,24.3449,24.3075,24.3075,29744.0
2019-04-17 12:20:00,25.96,25.98,25.96,25.98,13232.0,24.3075,24.3262,24.3075,24.3262,13232.0
2019-04-17 12:25:00,25.98,26.01,25.98,25.99,24568.0,24.3262,24.3543,24.3262,24.3356,24568.0
2019-04-17 12:30:00,25.99,26.0,25.98,25.99,18980.0,24.3356,24.3449,24.3262,24.3356,18980.0
2019-04-17 12:35:00,25.99,26.06,25.99,26.06,137552.0,24.3356,24.4011,24.3356,24.4011,137552.0
2019-04-17 12:40:00,26.06,26.06,26.05,26.05,63064.0,24.4011,24.4011,24.3917,24.3917,63064.0
2019-04-17 12:45:00,26.05,26.07,26.05,26.06,149224.0,24.3917,24.4105,24.3917,24.4011,149224.0
2019-04-17 12:50:00,26.06,26.06,26.05,26.06,196180.0,24.4011,24.4011,24.3917,24.4011,196180.0
2019-04-17 12:55:00,26.06,26.08,26.06,26.06,27276.0,24.4011,24.4198,24.4011,24.4011,27276.0
2019-04-17 13:00:00,26.07,26.09,26.07,26.09,14804.0,24.4105,24.4292,24.4105,24.4292,14804.0
2019-04-17 13:05:00,26.09,26.09,26.07,26.09,43248.0,24.4292,24.4292,24.4105,24.4292,43248.0
2019-04-17 13:10:00,26.09,26.11,26.09,26.1,16216.0,24.4292,24.4479,24.4292,24.4386,16216.0
2019-04-17 13:15:00,26.1,26.11,26.1,26.11,28012.0,24.4386,24.4479,24.4386,24.4479,28012.0
2019-04-17 13:20:00,26.11,26.13,26.09,26.1,21812.0,24.4479,24.4667,24.4292,24.4386,21812.0
2019-04-17 13:25:00,26.1,26.1,26.08,26.09,14992.0,24.4386,24.4386,24.4198,24.4292,14992.0
2019-04-17 13:30:00,26.09,26.11,26.09,26.1,10692.0,24.4292,24.4479,24.4292,24.4386,10692.0
2019-04-17 13:35:00,26.1,26.11,26.09,26.1,13776.0,24.4386,24.4479,24.4292,24.4386,13776.0
2019-04-17 13:40:00,26.1,26.1,26.1,26.1,7208.0,24.4386,24.4386,24.4386,24.4386,7208.0
2019-04-17 13:45:00,26.1,26.11,26.09,26.09,12788.0,24.4386,24.4479,24.4292,24.4292,12788.0
2019-04-17 13:50:00,26.09,26.09,26.07,26.08,49240.0,24.4292,24.4292,24.4105,24.4198,49240.0
2019-04-17 13:55:00,26.08,26.11,26.08,26.1,32324.0,24.4198,24.4479,24.4198,24.4386,32324.0
2019-04-17 14:00:00,26.1,26.11,26.09,26.09,13112.0,24.4386,24.4479,24.4292,24.4292,13112.0
2019-04-17 14:05:00,26.1,26.1,26.08,26.09,21884.0,24.4386,24.4386,24.4198,24.4292,21884.0
2019-04-17 14:10:00,26.08,26.09,26.06,26.06,14800.0,24.4198,24.4292,24.4011,24.4011,14800.0
2019-04-17 14:15:00,26.07,26.09,26.07,26.08,5600.0,24.4105,24.4292,24.4105,24.4198,5600.0
2019-04-17 14:20:00,26.08,26.08,26.07,26.07,36884.0,24.4198,24.4198,24.4105,24.4105,36884.0
2019-04-17 14:25:00,26.05,26.05,26.01,26.01,16020.0,24.3917,24.3917,24.3543,24.3543,16020.0
2019-04-17 14:30:00,26.02,26.05,26.02,26.05,18460.0,24.3637,24.3917,24.3637,24.3917,18460.0
2019-04-17 14:35:00,26.05,26.05,26.04,26.05,15468.0,24.3917,24.3917,24.3824,24.3917,15468.0
2019-04-17 14:40:00,26.05,26.05,26.02,26.03,27624.0,24.3917,24.3917,24.3637,24.373,27624.0
2019-04-17 14:45:00,26.03,26.04,26.01,26.02,26116.0,24.373,24.3824,24.3543,24.3637,26116.0
2019-04-17 14:50:00,26.02,26.05,26.02,26.05,17260.0,24.3637,24.3917,24.3637,24.3917,17260.0
2019-04-17 14:55:00,26.06,26.09,26.06,26.09,43232.0,24.4011,24.4292,24.4011,24.4292,43232.0
2019-04-17 15:00:00,26.09,26.09,26.05,26.05,26500.0,24.4292,24.4292,24.3917,24.3917,26500.0
2019-04-17 15:05:00,26.05,26.07,26.04,26.05,20472.0,24.3917,24.4105,24.3824,24.3917,20472.0
2019-04-17 15:10:00,26.04,26.06,26.04,26.06,18300.0,24.3824,24.4011,24.3824,24.4011,18300.0
2019-04-17 15:15:00,26.06,26.06,26.03,26.03,9256.0,24.4011,24.4011,24.373,24.373,9256.0
2019-04-17 15:20:00,26.03,26.03,26.02,26.02,16336.0,24.373,24.373,24.3637,24.3637,16336.0
2019-04-17 15:25:00,26.02,26.03,26.0,26.0,19924.0,24.3637,24.373,24.3449,24.3449,19924.0
2019-04-17 15:30:00,26.01,26.02,26.0,26.02,22612.0,24.3543,24.3637,24.3449,24.3637,22612.0
2019-04-17 15:35:00,26.03,26.03,26.0,26.02,36152.0,24.373,24.373,24.3449,24.3637,36152.0
2019-04-17 15:40:00,26.02,26.02,26.0,26.01,57560.0,24.3637,24.3637,24.3449,24.3543,57560.0
2019-04-17 15:45:00,26.0,26.01,25.97,25.97,54620.0,24.3449,24.3543,24.3168,24.3168,54620.0
2019-04-17 15:50:00,25.97,26.0,25.97,26.0,72108.0,24.3168,24.3449,24.3168,24.3449,72108.0
2019-04-17 15:55:00,26.0,26.0,25.98,25.99,128688.0,24.3449,24.3449,24.3262,24.3356,128688.0
2019-04-18 09:30:00,26.05,26.06,25.99,26.05,273032.0,24.3917,24.4011,24.3356,24.3917,273032.0
2019-04-18 09:35:00,26.05,26.08,26.05,26.07,18264.0,24.3917,24.4198,24.3917,24.4105,18264.0
2019-04-18 09:40:00,26.07,26.11,26.06,26.1,30800.0,24.4105,24.4479,24.4011,24.4386,30800.0
2019-04-18 09:45:00,26.08,26.11,26.08,26.09,17600.0,24.4198,24.4479,24.4198,24.4292,17600.0
2019-04-18 09:50:00,26.09,26.11,26.05,26.06,51432.0,24.4292,24.4479,24.3917,24.4011,51432.0
2019-04-18 09:55:00,26.06,26.08,26.02,26.04,37476.0,24.4011,24.4198,24.3637,24.3824,37476.0
2019-04-18 10:00:00,26.04,26.06,26.01,26.06,37452.0,24.3824,24.4011,24.3543,24.4011,37452.0
2019-04-18 10:05:00,26.06,26.13,26.05,26.11,30864.0,24.4011,24.4667,24.3917,24.4479,30864.0
2019-04-18 10:10:00,26.11,26.13,26.09,26.09,17168.0,24.4479,24.4667,24.4292,24.4292,17168.0
2019-04-18 10:15:00,26.08,26.12,26.07,26.12,18800.0,24.4198,24.4573,24.4105,24.4573,18800.0
2019-04-18 10:20:00,26.13,26.13,26.07,26.07,29944.0,24.4667,24.4667,24.4105,24.4105,29944.0
2019-04-18 10:25:00,26.06,26.1,26.06,26.1,14804.0,24.4011,24.4386,24.4011,24.4386,14804.0
2019-04-18 10:30:00,26.09,26.09,26.03,26.05,27660.0,24.4292,24.4292,24.373,24.3917,27660.0
2019-04-18 10:35:00,26.06,26.06,26.02,26.04,21176.0,24.4011,24.4011,24.3637,24.3824,21176.0
2019-04-18 10:40:00,26.03,26.04,26.01,26.03,16460.0,24.373,24.3824,24.3543,24.373,16460.0
2019-04-18 10:45:00,26.02,26.05,26.02,26.04,12400.0,24.3637,24.3917,24.3637,24.3824,12400.0
2019-04-18 10:50:00,26.03,26.04,26.02,26.03,30536.0,24.373,24.3824,24.3637,24.373,30536.0
2019-04-18 10:55:00,26.03,26.08,26.03,26.07,31200.0,24.373,24.4198,24.373,24.4105,31200.0
2019-04-18 11:00:00,26.07,26.08,26.03,26.06,48076.0,24.4105,24.4198,24.373,24.4011,48076.0
2019-04-18 11:05:00,26.05,26.1,26.05,26.09,43392.0,24.3917,24.4386,24.3917,24.4292,43392.0
2019-04-18 11:10:00,26.09,26.09,26.05,26.05,40812.0,24.4292,24.4292,24.3917,24.3917,40812.0
2019-04-18 11:15:00,26.05,26.05,26.03,26.04,18708.0,24.3917,24.3917,24.373,24.3824,18708.0
2019-04-18 11:20:00,26.04,26.05,26.04,26.04,16168.0,24.3824,24.3917,24.3824,24.3824,16168.0
2019-04-18 11:25:00,26.04,26.06,26.03,26.05,12800.0,24.3824,24.4011,24.373,24.3917,12800.0
2019-04-18 11:30:00,26.05,26.08,26.05,26.08,19600.0,24.3917,24.4198,24.3917,24.4198,19600.0
2019-04-18 11:35:00,26.08,26.11,26.07,26.11,28644.0,24.4198,24.4479,24.4105,24.4479,28644.0
2019-04-18 11:40:00,26.1,26.12,26.1,26.12,10700.0,24.4386,24.4573,24.4386,24.4573,10700.0
2019-04-18 11:45:00,26.12,26.13,26.1,26.11,19440.0,24.4573,24.4667,24.4386,24.4479,19440.0
2019-04-18 11:50:00,26.11,26.11,26.09,26.1,27436.0,24.4479,24.4479,24.4292,24.4386,27436.0
2019-04-18 11:55:00,26.11,26.11,26.1,26.1,19320.0,24.4479,24.4479,24.4386,24.4386,19320.0
2019-04-18 12:00:00,26.1,26.11,26.08,26.11,93624.0,24.4386,24.4479,24.4198,24.4479,93624.0
2019-04-18 12:05:00,26.11,26.11,26.09,26.09,17132.0,24.4479,24.4479,24.4292,24.4292,17132.0
2019-04-18 12:10:00,26.09,26.1,26.07,26.1,77264.0,24.4292,24.4386,24.4105,24.4386,77264.0
2019-04-18 12:15:00,26.1,26.14,26.1,26.14,13980.0,24.4386,24.476,24.4386,24.476,13980.0
2019-04-18 12:20:00,26.13,26.14,26.13,26.14,24800.0,24.4667,24.476,24.4667,24.476,24800.0
2019-04-18 12:25:00,26.14,26.14,26.13,26.13,13632.0,24.476,24.476,24.4667,24.4667,13632.0
2019-04-18 12:30:00,26.13,26.14,26.12,26.13,16988.0,24.4667,24.476,24.4573,24.4667,16988.0
2019-04-18 12:35:00,26.13,26.13,26.1,26.11,24224.0,24.4667,24.4667,24.4386,24.4479,24224.0
2019-04-18 12:40:00,26.11,26.13,26.11,26.13,13200.0,24.4479,24.4667,24.4479,24.4667,13200.0
2019-04-18 12:45:00,26.13,26.14,26.12,26.14,8876.0,24.4667,24.476,24.4573,24.476,8876.0
2019-04-18 12:50:00,26.14,26.14,26.12,26.12,17780.0,24.476,24.476,24.4573,24.4573,17780.0
2019-04-18 12:55:00,26.13,26.14,26.11,26.11,19752.0,24.4667,24.476,24.4479,24.4479,19752.0
2019-04-18 13:00:00,26.11,26.11,26.1,26.1,22792.0,24.4479,24.4479,24.4386,24.4386,22792.0
2019-04-18 13:05:00,26.09,26.1,26.09,26.09,9200.0,24.4292,24.4386,24.4292,24.4292,9200.0
2019-04-18 13:10:00,26.09,26.1,26.07,26.08,19440.0,24.4292,24.4386,24.4105,24.4198,19440.0
2019-04-18 13:15:00,26.08,26.09,26.07,26.09,11316.0,24.4198,24.4292,24.4105,24.4292,11316.0
2019-04-18 13:20:00,26.09,26.09,26.07,26.08,8400.0,24.4292,24.4292,24.4105,24.4198,8400.0
2019-04-18 13:25:00,26.08,26.09,26.07,26.07,15012.0,24.4198,24.4292,24.4105,24.4105,15012.0
2019-04-18 13:30:00,26.07,26.12,26.07,26.11,46800.0,24.4105,24.4573,24.4105,24.4479,46800.0
2019-04-18 13:35:00,26.12,26.13,26.09,26.1,22800.0,24.4573,24.4667,24.4292,24.4386,22800.0
2019-04-18 13:40:00,26.11,26.11,26.1,26.11,26864.0,24.4479,24.4479,24.4386,24.4479,26864.0
2019-04-18 13:45:00,26.11,26.13,26.11,26.13,13932.0,24.4479,24.4667,24.4479,24.4667,13932.0
2019-04-18 13:50:00,26.13,26.14,26.11,26.13,14704.0,24.4667,24.476,24.4479,24.4667,14704.0
2019-04-18 13:55:00,26.12,26.14,26.11,26.11,20648.0,24.4573,24.476,24.4479,24.4479,20648.0
2019-04-18 14:00:00,26.13,26.13,26.11,26.13,12936.0,24.4667,24.4667,24.4479,24.4667,12936.0
2019-04-18 14:05:00,26.13,26.13,26.11,26.12,15020.0,24.4667,24.4667,24.4479,24.4573,15020.0
2019-04-18 14:10:00,26.12,26.15,26.12,26.15,13100.0,24.4573,24.4854,24.4573,24.4854,13100.0
2019-04-18 14:15:00,26.15,26.16,26.14,26.14,14560.0,24.4854,24.4947,24.476,24.476,14560.0
2019-04-18 14:20:00,26.15,26.15,26.13,26.13,12720.0,24.4854,24.4854,24.4667,24.4667,12720.0
2019-04-18 14:25:00,26.13,26.14,26.13,26.14,17692.0,24.4667,24.476,24.4667,24.476,17692.0
2019-04-18 14:30:00,26.14,26.14,26.13,26.13,13200.0,24.476,24.476,24.4667,24.4667,13200.0
2019-04-18 14:35:00,26.13,26.13,26.12,26.12,16000.0,24.4667,24.4667,24.4573,24.4573,16000.0
2019-04-18 14:40:00,26.12,26.15,26.12,26.14,24396.0,24.4573,24.4854,24.4573,24.476,24396.0
2019-04-18 14:45:00,26.14,26.17,26.13,26.15,53544.0,24.476,24.5041,24.4667,24.4854,53544.0
2019-04-18 14:50:00,26.15,26.16,26.14,26.15,19896.0,24.4854,24.4947,24.476,24.4854,19896.0
2019-04-18 14:55:00,26.15,26.17,26.15,26.15,19824.0,24.4854,24.5041,24.4854,24.4854,19824.0
2019-04-18 15:00:00,26.15,26.15,26.14,26.15,27556.0,24.4854,24.4854,24.476,24.4854,27556.0
2019-04-18 15:05:00,26.14,26.15,26.13,26.13,24908.0,24.476,24.4854,24.4667,24.4667,24908.0
2019-04-18 15:10:00,26.13,26.16,26.13,26.16,13416.0,24.4667,24.4947,24.4667,24.4947,13416.0
2019-04-18 15:15:00,26.15,26.15,26.14,26.14,19456.0,24.4854,24.4854,24.476,24.476,19456.0
2019-04-18 15:20:00,26.14,26.16,26.14,26.16,27620.0,24.476,24.4947,24.476,24.4947,27620.0
2019-04-18 15:25:00,26.16,26.16,26.14,26.15,28680.0,24.4947,24.4947,24.476,24.4854,28680.0
2019-04-18 15:30:00,26.15,26.16,26.14,26.16,32156.0,24.4854,24.4947,24.476,24.4947,32156.0
2019-04-18 15:35:00,26.16,26.16,26.11,26.11,44932.0,24.4947,24.4947,24.4479,24.4479,44932.0
2019-04-18 15:40:00,26.12,26.12,26.1,26.11,46912.0,24.4573,24.4573,24.4386,24.4479,46912.0
2019-04-18 15:45:00,26.11,26.13,26.11,26.13,46168.0,24.4479,24.4667,24.4479,24.4667,46168.0
2019-04-18 15:50:00,26.12,26.12,26.09,26.11,116928.0,24.4573,24.4573,24.4292,24.4479,116928.0
2019-04-18 15:55:00,26.11,26.14,26.11,26.14,117308.0,24.4479,24.476,24.4479,24.476,117308.0
2019-04-22 09:30:00,26.02,26.06,25.95,25.98,91156.0,24.3637,24.4011,24.2981,24.3262,91156.0
2019-04-22 09:35:00,25.98,26.05,25.94,26.03,38508.0,24.3262,24.3917,24.2887,24.373,38508.0
2019-04-22 09:40:00,26.04,26.09,26.02,26.04,28720.0,24.3824,24.4292,24.3637,24.3824,28720.0
2019-04-22 09:45:00,26.04,26.1,26.02,26.07,35028.0,24.3824,24.4386,24.3637,24.4105,35028.0
2019-04-22 09:50:00,26.08,26.08,26.01,26.01,24460.0,24.4198,24.4198,24.3543,24.3543,24460.0
2019-04-22 09:55:00,26.0,26.02,25.99,26.01,18136.0,24.3449,24.3637,24.3356,24.3543,18136.0
2019-04-22 10:00:00,26.0,26.01,25.98,26.0,19672.0,24.3449,24.3543,24.3262,24.3449,19672.0
2019-04-22 10:05:00,26.0,26.01,25.95,25.95,19564.0,24.3449,24.3543,24.2981,24.2981,19564.0
2019-04-22 10:10:00,25.96,25.98,25.96,25.98,26168.0,24.3075,24.3262,24.3075,24.3262,26168.0
2019-04-22 10:15:00,25.98,25.98,25.95,25.95,12984.0,24.3262,24.3262,24.2981,24.2981,12984.0
2019-04-22 10:20:00,25.95,25.96,25.94,25.95,16336.0,24.2981,24.3075,24.2887,24.2981,16336.0
2019-04-22 10:25:00,25.94,25.95,25.94,25.95,13388.0,24.2887,24.2981,24.2887,24.2981,13388.0
2019-04-22 10:30:00,25.94,25.98,25.94,25.96,14440.0,24.2887,24.3262,24.2887,24.3075,14440.0
2019-04-22 10:35:00,25.97,25.98,25.96,25.96,14612.0,24.3168,24.3262,24.3075,24.3075,14612.0
2019-04-22 10:40:00,25.96,25.98,25.96,25.96,13932.0,24.3075,24.3262,24.3075,24.3075,13932.0
2019-04-22 10:45:00,25.95,26.0,25.95,26.0,14600.0,24.2981,24.3449,24.2981,24.3449,14600.0
2019-04-22 10:50:00,26.0,26.0,25.98,26.0,40032.0,24.3449,24.3449,24.3262,24.3449,40032.0
2019-04-22 10:55:00,26.0,26.01,25.99,25.99,14900.0,24.3449,24.3543,24.3356,24.3356,14900.0
2019-04-22 11:00:00,25.99,25.99,25.98,25.99,9200.0,24.3356,24.3356,24.3262,24.3356,9200.0
2019-04-22 11:05:00,25.98,25.98,25.96,25.97,19464.0,24.3262,24.3262,24.3075,24.3168,19464.0
2019-04-22 11:10:00,25.97,25.99,25.97,25.99,34092.0,24.3168,24.3356,24.3168,24.3356,34092.0
2019-04-22 11:15:00,25.99,25.99,25.98,25.99,14400.0,24.3356,24.3356,24.3262,24.3356,14400.0
2019-04-22 11:20:00,25.99,26.0,25.99,26.0,16756.0,24.3356,24.3449,24.3356,24.3449,16756.0
2019-04-22 11:25:00,26.0,26.01,25.99,26.01,12468.0,24.3449,24.3543,24.3356,24.3543,12468.0
2019-04-22 11:30:00,26.01,26.01,26.0,26.0,9200.0,24.3543,24.3543,24.3449,24.3449,9200.0
2019-04-22 11:35:00,26.0,26.0,25.99,26.0,6848.0,24.3449,24.3449,24.3356,24.3449,6848.0
2019-04-22 11:40:00,26.0,26.02,26.0,26.0,19476.0,24.3449,24.3637,24.3449,24.3449,19476.0
2019-04-22 11:45:00,26.0,26.01,25.99,26.0,40796.0,24.3449,24.3543,24.3356,24.3449,40796.0
2019-04-22 11:50:00,26.0,26.0,26.0,26.0,11676.0,24.3449,24.3449,24.3449,24.3449,11676.0
2019-04-22 11:55:00,26.0,26.0,26.0,26.0,6000.0,24.3449,24.3449,24.3449,24.3449,6000.0
2019-04-22 12:00:00,26.0,26.0,25.98,26.0,22000.0,24.3449,24.3449,24.3262,24.3449,22000.0
2019-04-22 12:05:00,26.01,26.02,26.0,26.01,11012.0,24.3543,24.3637,24.3449,24.3543,11012.0
2019-04-22 12:10:00,26.02,26.03,26.01,26.02,8000.0,24.3637,24.373,24.3543,24.3637,8000.0
2019-04-22 12:15:00,26.02,26.02,26.0,26.0,9668.0,24.3637,24.3637,24.3449,24.3449,9668.0
2019-04-22 12:20:00,26.0,26.0,25.99,26.0,19252.0,24.3449,24.3449,24.3356,24.3449,19252.0
2019-04-22 12:25:00,25.99,26.0,25.99,26.0,17336.0,24.3356,24.3449,24.3356,24.3449,17336.0
2019-04-22 12:30:00,26.0,26.03,25.99,26.03,13356.0,24.3449,24.373,24.3356,24.373,13356.0
2019-04-22 12:35:00,26.03,26.03,26.02,26.02,6896.0,24.373,24.373,24.3637,24.3637,6896.0
2019-04-22 12:40:00,26.02,26.05,26.02,26.04,7200.0,24.3637,24.3917,24.3637,24.3824,7200.0
2019-04-22 12:45:00,26.04,26.04,26.03,26.03,8552.0,24.3824,24.3824,24.373,24.373,8552.0
2019-04-22 12:50:00,26.03,26.03,26.02,26.03,13800.0,24.373,24.373,24.3637,24.373,13800.0
2019-04-22 12:55:00,26.03,26.05,26.02,26.04,18316.0,24.373,24.3917,24.3637,24.3824,18316.0
2019-04-22 13:00:00,26.04,26.05,26.04,26.04,6784.0,24.3824,24.3917,24.3824,24.3824,6784.0
2019-04-22 13:05:00,26.04,26.04,26.02,26.03,6048.0,24.3824,24.3824,24.3637,24.373,6048.0
2019-04-22 13:10:00,26.03,26.03,26.02,26.02,19792.0,24.373,24.373,24.3637,24.3637,19792.0
2019-04-22 13:15:00,26.03,26.05,26.03,26.05,14004.0,24.373,24.3917,24.373,24.3917,14004.0
2019-04-22 13:20:00,26.05,26.08,26.05,26.08,14520.0,24.3917,24.4198,24.3917,24.4198,14520.0
2019-04-22 13:25:00,26.08,26.08,26.06,26.07,16844.0,24.4198,24.4198,24.4011,24.4105,16844.0
2019-04-22 13:30:00,26.07,26.07,26.03,26.04,40236.0,24.4105,24.4105,24.373,24.3824,40236.0
2019-04-22 13:35:00,26.04,26.05,26.04,26.05,9600.0,24.3824,24.3917,24.3824,24.3917,9600.0
2019-04-22 13:40:00,26.05,26.05,26.04,26.05,11088.0,24.3917,24.3917,24.3824,24.3917,11088.0
2019-04-22 13:45:00,26.05,26.06,26.05,26.06,14936.0,24.3917,24.4011,24.3917,24.4011,14936.0
2019-04-22 13:50:00,26.06,26.06,26.06,26.06,10396.0,24.4011,24.4011,24.4011,24.4011,10396.0
2019-04-22 13:55:00,26.06,26.06,26.05,26.06,17464.0,24.4011,24.4011,24.3917,24.4011,17464.0
2019-04-22 14:00:00,26.07,26.08,26.06,26.08,32420.0,24.4105,24.4198,24.4011,24.4198,32420.0
2019-04-22 14:05:00,26.08,26.11,26.08,26.11,11360.0,24.4198,24.4479,24.4198,24.4479,11360.0
2019-04-22 14:10:00,26.11,26.12,26.1,26.1,24832.0,24.4479,24.4573,24.4386,24.4386,24832.0
2019-04-22 14:15:00,26.1,26.1,26.1,26.1,13084.0,24.4386,24.4386,24.4386,24.4386,13084.0
2019-04-22 14:20:00,26.11,26.12,26.1,26.12,19900.0,24.4479,24.4573,24.4386,24.4573,19900.0
2019-04-22 14:25:00,26.12,26.13,26.11,26.13,27520.0,24.4573,24.4667,24.4479,24.4667,27520.0
2019-04-22 14:30:00,26.13,26.13,26.12,26.12,53764.0,24.4667,24.4667,24.4573,24.4573,53764.0
2019-04-22 14:35:00,26.13,26.13,26.11,26.11,27120.0,24.4667,24.4667,24.4479,24.4479,27120.0
2019-04-22 14:40:00,26.11,26.12,26.11,26.11,12156.0,24.4479,24.4573,24.4479,24.4479,12156.0
2019-04-22 14:45:00,26.11,26.11,26.09,26.09,21880.0,24.4479,24.4479,24.4292,24.4292,21880.0
2019-04-22 14:50:00,26.09,26.09,26.08,26.09,16408.0,24.4292,24.4292,24.4198,24.4292,16408.0
2019-04-22 14:55:00,26.09,26.09,26.05,26.06,21492.0,24.4292,24.4292,24.3917,24.4011,21492.0
2019-04-22 15:00:00,26.06,26.07,26.05,26.05,14716.0,24.4011,24.4105,24.3917,24.3917,14716.0
2019-04-22 15:05:00,26.05,26.05,26.04,26.05,14132.0,24.3917,24.3917,24.3824,24.3917,14132.0
2019-04-22 15:10:00,26.05,26.05,26.02,26.02,19640.0,24.3917,24.3917,24.3637,24.3637,19640.0
2019-04-22 15:15:00,26.02,26.04,26.02,26.04,30584.0,24.3637,24.3824,24.3637,24.3824,30584.0
2019-04-22 15:20:00,26.04,26.04,26.03,26.04,18304.0,24.3824,24.3824,24.373,24.3824,18304.0
2019-04-22 15:25:00,26.04,26.04,26.01,26.01,26244.0,24.3824,24.3824,24.3543,24.3543,26244.0
2019-04-22 15:30:00,26.02,26.02,26.0,26.02,41704.0,24.3637,24.3637,24.3449,24.3637,41704.0
2019-04-22 15:35:00,26.02,26.04,26.02,26.02,33608.0,24.3637,24.3824,24.3637,24.3637,33608.0
2019-04-22 15:40:00,26.02,26.03,26.02,26.02,43140.0,24.3637,24.373,24.3637,24.3637,43140.0
2019-04-22 15:45:00,26.02,26.03,26.02,26.03,59588.0,24.3637,24.373,24.3637,24.373,59588.0
2019-04-22 15:50:00,26.02,26.04,26.02,26.02,73344.0,24.3637,24.3824,24.3637,24.3637,73344.0
2019-04-22 15:55:00,26.02,26.03,25.98,25.98,265692.0,24.3637,24.373,24.3262,24.3262,265692.0
2019-04-23 09:30:00,26.02,26.05,26.0,26.01,74244.0,24.3637,24.3917,24.3449,24.3543,74244.0
2019-04-23 09:35:00,26.07,26.07,26.02,26.05,19032.0,24.4105,24.4105,24.3637,24.3917,19032.0
2019-04-23 09:40:00,26.05,26.06,26.02,26.04,17628.0,24.3917,24.4011,24.3637,24.3824,17628.0
2019-04-23 09:45:00,26.04,26.05,25.98,25.99,27400.0,24.3824,24.3917,24.3262,24.3356,27400.0
2019-04-23 09:50:00,25.99,26.05,25.99,26.05,20952.0,24.3356,24.3917,24.3356,24.3917,20952.0
2019-04-23 09:55:00,26.04,26.08,26.01,26.04,21640.0,24.3824,24.4198,24.3543,24.3824,21640.0
2019-04-23 10:00:00,26.05,26.13,26.05,26.13,78216.0,24.3917,24.4667,24.3917,24.4667,78216.0
2019-04-23 10:05:00,26.13,26.14,26.07,26.07,25168.0,24.4667,24.476,24.4105,24.4105,25168.0
2019-04-23 10:10:00,26.08,26.12,26.08,26.11,12392.0,24.4198,24.4573,24.4198,24.4479,12392.0
2019-04-23 10:15:00,26.1,26.11,26.08,26.08,14496.0,24.4386,24.4479,24.4198,24.4198,14496.0
2019-04-23 10:20:00,26.09,26.1,26.08,26.08,15632.0,24.4292,24.4386,24.4198,24.4198,15632.0
2019-04-23 10:25:00,26.09,26.12,26.09,26.12,12508.0,24.4292,24.4573,24.4292,24.4573,12508.0
2019-04-23 10:30:00,26.13,26.13,26.09,26.09,15884.0,24.4667,24.4667,24.4292,24.4292,15884.0
2019-04-23 10:35:00,26.09,26.1,26.08,26.08,31988.0,24.4292,24.4386,24.4198,24.4198,31988.0
2019-04-23 10:40:00,26.08,26.13,26.08,26.13,15100.0,24.4198,24.4667,24.4198,24.4667,15100.0
2019-04-23 10:45:00,26.12,26.13,26.1,26.11,20000.0,24.4573,24.4667,24.4386,24.4479,20000.0
2019-04-23 10:50:00,26.1,26.15,26.09,26.13,39540.0,24.4386,24.4854,24.4292,24.4667,39540.0
2019-04-23 10:55:00,26.13,26.17,26.13,26.17,14464.0,24.4667,24.5041,24.4667,24.5041,14464.0
2019-04-23 11:00:00,26.17,26.18,26.15,26.16,18304.0,24.5041,24.5135,24.4854,24.4947,18304.0
2019-04-23 11:05:00,26.16,26.17,26.15,26.16,9652.0,24.4947,24.5041,24.4854,24.4947,9652.0
2019-04-23 11:10:00,26.17,26.2,26.15,26.16,45420.0,24.5041,24.5322,24.4854,24.4947,45420.0
2019-04-23 11:15:00,26.16,26.18,26.15,26.18,24044.0,24.4947,24.5135,24.4854,24.5135,24044.0
2019-04-23 11:20:00,26.18,26.22,26.17,26.22,65288.0,24.5135,24.5509,24.5041,24.5509,65288.0
2019-04-23 11:25:00,26.22,26.23,26.21,26.23,23888.0,24.5509,24.5603,24.5416,24.5603,23888.0
2019-04-23 11:30:00,26.23,26.25,26.23,26.24,34776.0,24.5603,24.579,24.5603,24.5697,34776.0
2019-04-23 11:35:00,26.24,26.25,26.23,26.24,38884.0,24.5697,24.579,24.5603,24.5697,38884.0
2019-04-23 11:40:00,26.23,26.24,26.22,26.24,29696.0,24.5603,24.5697,24.5509,24.5697,29696.0
2019-04-23 11:45:00,26.24,26.25,26.22,26.23,62260.0,24.5697,24.579,24.5509,24.5603,62260.0
2019-04-23 11:50:00,26.24,26.24,26.23,26.24,22908.0,24.5697,24.5697,24.5603,24.5697,22908.0
2019-04-23 11:55:00,26.24,26.24,26.23,26.23,20424.0,24.5697,24.5697,24.5603,24.5603,20424.0
2019-04-23 12:00:00,26.24,26.25,26.23,26.25,56732.0,24.5697,24.579,24.5603,24.579,56732.0
2019-04-23 12:05:00,26.25,26.25,26.24,26.24,152820.0,24.579,24.579,24.5697,24.5697,152820.0
2019-04-23 12:10:00,26.24,26.3,26.24,26.3,118352.0,24.5697,24.6258,24.5697,24.6258,118352.0
2019-04-23 12:15:00,26.3,26.33,26.3,26.33,34152.0,24.6258,24.6539,24.6258,24.6539,34152.0
2019-04-23 12:20:00,26.32,26.32,26.3,26.3,16440.0,24.6446,24.6446,24.6258,24.6258,16440.0
2019-04-23 12:25:00,26.29,26.32,26.29,26.31,19884.0,24.6165,24.6446,24.6165,24.6352,19884.0
2019-04-23 12:30:00,26.31,26.32,26.3,26.3,21432.0,24.6352,24.6446,24.6258,24.6258,21432.0
2019-04-23 12:35:00,26.3,26.3,26.28,26.29,26228.0,24.6258,24.6258,24.6071,24.6165,26228.0
2019-04-23 12:40:00,26.29,26.3,26.29,26.3,14668.0,24.6165,24.6258,24.6165,24.6258,14668.0
2019-04-23 12:45:00,26.3,26.3,26.28,26.28,9600.0,24.6258,24.6258,24.6071,24.6071,9600.0
2019-04-23 12:50:00,26.27,26.28,26.27,26.28,29124.0,24.5977,24.6071,24.5977,24.6071,29124.0
2019-04-23 12:55:00,26.28,26.31,26.28,26.31,13280.0,24.6071,24.6352,24.6071,24.6352,13280.0
2019-04-23 13:00:00,26.31,26.32,26.31,26.32,12888.0,24.6352,24.6446,24.6352,24.6446,12888.0
2019-04-23 13:05:00,26.31,26.31,26.29,26.31,23688.0,24.6352,24.6352,24.6165,24.6352,23688.0
2019-04-23 13:10:00,26.31,26.31,26.3,26.3,13200.0,24.6352,24.6352,24.6258,24.6258,13200.0
2019-04-23 13:15:00,26.3,26.3,26.29,26.3,19056.0,24.6258,24.6258,24.6165,24.6258,19056.0
2019-04-23 13:20:00,26.3,26.3,26.29,26.3,13484.0,24.6258,24.6258,24.6165,24.6258,13484.0
2019-04-23 13:25:00,26.3,26.31,26.3,26.31,8344.0,24.6258,24.6352,24.6258,24.6352,8344.0
2019-04-23 13:30:00,26.31,26.32,26.31,26.32,24728.0,24.6352,24.6446,24.6352,24.6446,24728.0
2019-04-23 13:35:00,26.32,26.32,26.31,26.32,32656.0,24.6446,24.6446,24.6352,24.6446,32656.0
2019-04-23 13:40:00,26.32,26.33,26.32,26.32,24916.0,24.6446,24.6539,24.6446,24.6446,24916.0
2019-04-23 13:45:00,26.32,26.32,26.31,26.32,26284.0,24.6446,24.6446,24.6352,24.6446,26284.0
2019-04-23 13:50:00,26.32,26.32,26.31,26.32,14772.0,24.6446,24.6446,24.6352,24.6446,14772.0
2019-04-23 13:55:00,26.31,26.33,26.31,26.32,132500.0,24.6352,24.6539,24.6352,24.6446,132500.0
2019-04-23 14:00:00,26.32,26.33,26.31,26.31,29940.0,24.6446,24.6539,24.6352,24.6352,29940.0
2019-04-23 14:05:00,26.31,26.33,26.3,26.32,77096.0,24.6352,24.6539,24.6258,24.6446,77096.0
2019-04-23 14:10:00,26.32,26.33,26.31,26.32,33492.0,24.6446,24.6539,24.6352,24.6446,33492.0
2019-04-23 14:15:00,26.33,26.33,26.3,26.3,42172.0,24.6539,24.6539,24.6258,24.6258,42172.0
2019-04-23 14:20:00,26.3,26.31,26.29,26.29,37888.0,24.6258,24.6352,24.6165,24.6165,37888.0
2019-04-23 14:25:00,26.29,26.3,26.28,26.29,24548.0,24.6165,24.6258,24.6071,24.6165,24548.0
2019-04-23 14:30:00,26.28,26.3,26.28,26.29,21560.0,24.6071,24.6258,24.6071,24.6165,21560.0
2019-04-23 14:35:00,26.29,26.29,26.28,26.28,40428.0,24.6165,24.6165,24.6071,24.6071,40428.0
2019-04-23 14:40:00,26.28,26.29,26.27,26.28,32720.0,24.6071,24.6165,24.5977,24.6071,32720.0
2019-04-23 14:45:00,26.28,26.29,26.28,26.28,29364.0,24.6071,24.6165,24.6071,24.6071,29364.0
2019-04-23 14:50:00,26.29,26.29,26.28,26.29,17112.0,24.6165,24.6165,24.6071,24.6165,17112.0
2019-04-23 14:55:00,26.29,26.31,26.29,26.3,26936.0,24.6165,24.6352,24.6165,24.6258,26936.0
2019-04-23 15:00:00,26.3,26.32,26.29,26.32,41388.0,24.6258,24.6446,24.6165,24.6446,41388.0
2019-04-23 15:05:00,26.32,26.32,26.29,26.3,31396.0,24.6446,24.6446,24.6165,24.6258,31396.0
2019-04-23 15:10:00,26.3,26.32,26.29,26.32,31876.0,24.6258,24.6446,24.6165,24.6446,31876.0
2019-04-23 15:15:00,26.32,26.32,26.31,26.32,38132.0,24.6446,24.6446,24.6352,24.6446,38132.0
2019-04-23 15:20:00,26.32,26.33,26.32,26.32,42112.0,24.6446,24.6539,24.6446,24.6446,42112.0
2019-04-23 15:25:00,26.32,26.34,26.32,26.34,59832.0,24.6446,24.6633,24.6446,24.6633,59832.0
2019-04-23 15:30:00,26.34,26.35,26.32,26.32,55556.0,24.6633,24.6726,24.6446,24.6446,55556.0
2019-04-23 15:35:00,26.32,26.32,26.3,26.31,69576.0,24.6446,24.6446,24.6258,24.6352,69576.0
2019-04-23 15:40:00,26.31,26.34,26.31,26.33,69344.0,24.6352,24.6633,24.6352,24.6539,69344.0
2019-04-23 15:45:00,26.33,26.34,26.32,26.34,151712.0,24.6539,24.6633,24.6446,24.6633,151712.0
2019-04-23 15:50:00,26.34,26.36,26.34,26.35,152976.0,24.6633,24.682,24.6633,24.6726,152976.0
2019-04-23 15:55:00,26.35,26.38,26.33,26.35,395132.0,24.6726,24.7007,24.6539,24.6726,395132.0
2019-04-24 09:30:00,23.78,24.25,23.63,24.25,731136.0,22.2662,22.7063,22.1258,22.7063,731136.0
2019-04-24 09:35:00,24.25,24.26,24.04,24.14,384828.0,22.7063,22.7157,22.5097,22.6033,384828.0
2019-04-24 09:40:00,24.16,24.86,24.1,24.81,441832.0,22.6221,23.2775,22.5659,23.2307,441832.0
2019-04-24 09:45:00,24.82,24.88,24.67,24.81,265772.0,23.24,23.2962,23.0996,23.2307,265772.0
2019-04-24 09:50:00,24.81,25.05,24.75,25.05,329752.0,23.2307,23.4554,23.1745,23.4554,329752.0
2019-04-24 09:55:00,25.05,25.29,24.98,25.29,297836.0,23.4554,23.6801,23.3899,23.6801,297836.0
2019-04-24 10:00:00,25.28,25.57,25.19,25.3,488044.0,23.6708,23.9423,23.5865,23.6895,488044.0
2019-04-24 10:05:00,25.3,25.42,25.25,25.26,211836.0,23.6895,23.8018,23.6427,23.652,211836.0
2019-04-24 10:10:00,25.26,25.39,25.23,25.38,210284.0,23.652,23.7738,23.6239,23.7644,210284.0
2019-04-24 10:15:00,25.38,25.39,25.28,25.34,99112.0,23.7644,23.7738,23.6708,23.7269,99112.0
2019-04-24 10:20:00,25.31,25.47,25.3,25.46,147652.0,23.6989,23.8487,23.6895,23.8393,147652.0
2019-04-24 10:25:00,25.46,25.62,25.43,25.54,184860.0,23.8393,23.9891,23.8112,23.9142,184860.0
2019-04-24 10:30:00,25.55,25.57,25.42,25.48,184508.0,23.9236,23.9423,23.8018,23.858,184508.0
2019-04-24 10:35:00,25.46,25.55,25.32,25.36,291632.0,23.8393,23.9236,23.7082,23.7457,291632.0
2019-04-24 10:40:00,25.35,25.49,25.35,25.4,72512.0,23.7363,23.8674,23.7363,23.7831,72512.0
2019-04-24 10:45:00,25.39,25.4,25.33,25.36,94288.0,23.7738,23.7831,23.7176,23.7457,94288.0
2019-04-24 10:50:00,25.36,25.52,25.36,25.49,91292.0,23.7457,23.8955,23.7457,23.8674,91292.0
2019-04-24 10:55:00,25.48,25.52,25.47,25.49,52060.0,23.858,23.8955,23.8487,23.8674,52060.0
2019-04-24 11:00:00,25.5,25.52,25.45,25.46,65912.0,23.8768,23.8955,23.8299,23.8393,65912.0
2019-04-24 11:05:00,25.46,25.47,25.42,25.47,143140.0,23.8393,23.8487,23.8018,23.8487,143140.0
2019-04-24 11:10:00,25.47,25.73,25.47,25.63,185312.0,23.8487,24.0921,23.8487,23.9985,185312.0
2019-04-24 11:15:00,25.63,25.7,25.6,25.65,191340.0,23.9985,24.064,23.9704,24.0172,191340.0
2019-04-24 11:20:00,25.64,25.7,25.62,25.68,54968.0,24.0078,24.064,23.9891,24.0453,54968.0
2019-04-24 11:25:00,25.67,25.7,25.65,25.68,61136.0,24.0359,24.064,24.0172,24.0453,61136.0
2019-04-24 11:30:00,25.68,25.69,25.66,25.67,42656.0,24.0453,24.0547,24.0266,24.0359,42656.0
2019-04-24 11:35:00,25.67,25.83,25.67,25.79,101524.0,24.0359,24.1858,24.0359,24.1483,101524.0
2019-04-24 11:40:00,25.8,25.82,25.75,25.75,131880.0,24.1577,24.1764,24.1108,24.1108,131880.0
2019-04-24 11:45:00,25.75,25.75,25.67,25.73,53552.0,24.1108,24.1108,24.0359,24.0921,53552.0
2019-04-24 11:50:00,25.72,25.86,25.71,25.83,63224.0,24.0828,24.2138,24.0734,24.1858,63224.0
2019-04-24 11:55:00,25.83,25.89,25.82,25.87,80520.0,24.1858,24.2419,24.1764,24.2232,80520.0
2019-04-24 12:00:00,25.87,25.88,25.78,25.78,68020.0,24.2232,24.2326,24.1389,24.1389,68020.0
2019-04-24 12:05:00,25.78,25.78,25.73,25.75,38316.0,24.1389,24.1389,24.0921,24.1108,38316.0
2019-04-24 12:10:00,25.75,25.79,25.73,25.75,41884.0,24.1108,24.1483,24.0921,24.1108,41884.0
2019-04-24 12:15:00,25.75,25.76,25.71,25.72,27640.0,24.1108,24.1202,24.0734,24.0828,27640.0
2019-04-24 12:20:00,25.72,25.74,25.69,25.69,57568.0,24.0828,24.1015,24.0547,24.0547,57568.0
2019-04-24 12:25:00,25.69,25.7,25.67,25.67,24516.0,24.0547,24.064,24.0359,24.0359,24516.0
2019-04-24 12:30:00,25.68,25.69,25.65,25.68,51628.0,24.0453,24.0547,24.0172,24.0453,51628.0
2019-04-24 12:35:00,25.67,25.76,25.67,25.73,72416.0,24.0359,24.1202,24.0359,24.0921,72416.0
2019-04-24 12:40:00,25.73,25.81,25.73,25.78,33876.0,24.0921,24.167,24.0921,24.1389,33876.0
2019-04-24 12:45:00,25.78,25.82,25.77,25.82,25252.0,24.1389,24.1764,24.1296,24.1764,25252.0
2019-04-24 12:50:00,25.83,25.88,25.83,25.86,38604.0,24.1858,24.2326,24.1858,24.2138,38604.0
2019-04-24 12:55:00,25.86,25.86,25.8,25.8,47116.0,24.2138,24.2138,24.1577,24.1577,47116.0
2019-04-24 13:00:00,25.8,25.81,25.78,25.79,40444.0,24.1577,24.167,24.1389,24.1483,40444.0
2019-04-24 13:05:00,25.79,25.82,25.78,25.8,41520.0,24.1483,24.1764,24.1389,24.1577,41520.0
2019-04-24 13:10:00,25.8,25.84,25.8,25.81,29684.0,24.1577,24.1951,24.1577,24.167,29684.0
2019-04-24 13:15:00,25.81,25.87,25.8,25.85,39344.0,24.167,24.2232,24.1577,24.2045,39344.0
2019-04-24 13:20:00,25.85,25.93,25.85,25.91,78984.0,24.2045,24.2794,24.2045,24.2607,78984.0
2019-04-24 13:25:00,25.91,25.91,25.83,25.83,41104.0,24.2607,24.2607,24.1858,24.1858,41104.0
2019-04-24 13:30:00,25.84,25.84,25.68,25.68,119000.0,24.1951,24.1951,24.0453,24.0453,119000.0
2019-04-24 13:35:00,25.68,25.68,25.54,25.56,288520.0,24.0453,24.0453,23.9142,23.9329,288520.0
2019-04-24 13:40:00,25.57,25.6,25.51,25.53,189184.0,23.9423,23.9704,23.8861,23.9048,189184.0
2019-04-24 13:45:00,25.53,25.53,25.48,25.49,229312.0,23.9048,23.9048,23.858,23.8674,229312.0
2019-04-24 13:50:00,25.48,25.49,25.43,25.47,177752.0,23.858,23.8674,23.8112,23.8487,177752.0
2019-04-24 13:55:00,25.48,25.5,25.46,25.47,224440.0,23.858,23.8768,23.8393,23.8487,224440.0
2019-04-24 14:00:00,25.46,25.55,25.46,25.5,327388.0,23.8393,23.9236,23.8393,23.8768,327388.0
2019-04-24 14:05:00,25.51,25.55,25.49,25.55,62756.0,23.8861,23.9236,23.8674,23.9236,62756.0
2019-04-24 14:10:00,25.55,25.58,25.54,25.56,68332.0,23.9236,23.9517,23.9142,23.9329,68332.0
2019-04-24 14:15:00,25.55,25.56,25.53,25.54,61288.0,23.9236,23.9329,23.9048,23.9142,61288.0
2019-04-24 14:20:00,25.54,25.65,25.54,25.6,105772.0,23.9142,24.0172,23.9142,23.9704,105772.0
2019-04-24 14:25:00,25.6,25.62,25.54,25.54,91152.0,23.9704,23.9891,23.9142,23.9142,91152.0
2019-04-24 14:30:00,25.54,25.54,25.51,25.52,56312.0,23.9142,23.9142,23.8861,23.8955,56312.0
2019-04-24 14:35:00,25.52,25.52,25.46,25.47,139084.0,23.8955,23.8955,23.8393,23.8487,139084.0
2019-04-24 14:40:00,25.47,25.48,25.44,25.44,83800.0,23.8487,23.858,23.8206,23.8206,83800.0
2019-04-24 14:45:00,25.45,25.48,25.42,25.42,103908.0,23.8299,23.858,23.8018,23.8018,103908.0
2019-04-24 14:50:00,25.41,25.46,25.41,25.45,101384.0,23.7925,23.8393,23.7925,23.8299,101384.0
2019-04-24 14:55:00,25.45,25.5,25.42,25.48,116376.0,23.8299,23.8768,23.8018,23.858,116376.0
2019-04-24 15:00:00,25.48,25.53,25.48,25.5,109744.0,23.858,23.9048,23.858,23.8768,109744.0
2019-04-24 15:05:00,25.5,25.55,25.49,25.55,85948.0,23.8768,23.9236,23.8674,23.9236,85948.0
2019-04-24 15:10:00,25.54,25.62,25.53,25.62,83588.0,23.9142,23.9891,23.9048,23.9891,83588.0
2019-04-24 15:15:00,25.62,25.68,25.6,25.67,281780.0,23.9891,24.0453,23.9704,24.0359,281780.0
2019-04-24 15:20:00,25.67,25.68,25.64,25.65,132056.0,24.0359,24.0453,24.0078,24.0172,132056.0
2019-04-24 15:25:00,25.65,25.66,25.63,25.64,170216.0,24.0172,24.0266,23.9985,24.0078,170216.0
2019-04-24 15:30:00,25.64,25.68,25.64,25.66,156896.0,24.0078,24.0453,24.0078,24.0266,156896.0
2019-04-24 15:35:00,25.65,25.68,25.65,25.68,155144.0,24.0172,24.0453,24.0172,24.0453,155144.0
2019-04-24 15:40:00,25.68,25.71,25.65,25.67,266628.0,24.0453,24.0734,24.0172,24.0359,266628.0
2019-04-24 15:45:00,25.67,25.7,25.65,25.7,246660.0,24.0359,24.064,24.0172,24.064,246660.0
2019-04-24 15:50:00,25.7,25.7,25.64,25.64,278704.0,24.064,24.064,24.0078,24.0078,278704.0
2019-04-24 15:55:00,25.64,25.66,25.63,25.63,401876.0,24.0078,24.0266,23.9985,23.9985,401876.0
2019-04-25 09:30:00,25.58,25.58,25.06,25.19,190212.0,23.9517,23.9517,23.4648,23.5865,190212.0
2019-04-25 09:35:00,25.13,25.37,25.13,25.16,45960.0,23.5303,23.755,23.5303,23.5584,45960.0
2019-04-25 09:40:00,25.12,25.19,25.1,25.17,76200.0,23.5209,23.5865,23.5022,23.5678,76200.0
2019-04-25 09:45:00,25.17,25.23,25.13,25.23,122468.0,23.5678,23.6239,23.5303,23.6239,122468.0
2019-04-25 09:50:00,25.2,25.23,25.1,25.12,49696.0,23.5959,23.6239,23.5022,23.5209,49696.0
2019-04-25 09:55:00,25.12,25.15,25.09,25.15,115960.0,23.5209,23.549,23.4929,23.549,115960.0
2019-04-25 10:00:00,25.11,25.17,25.09,25.17,86204.0,23.5116,23.5678,23.4929,23.5678,86204.0
2019-04-25 10:05:00,25.17,25.21,25.17,25.2,60876.0,23.5678,23.6052,23.5678,23.5959,60876.0
2019-04-25 10:10:00,25.2,25.22,25.09,25.1,100868.0,23.5959,23.6146,23.4929,23.5022,100868.0
2019-04-25 10:15:00,25.1,25.14,25.1,25.1,84076.0,23.5022,23.5397,23.5022,23.5022,84076.0
2019-04-25 10:20:00,25.1,25.11,25.0,25.06,76376.0,23.5022,23.5116,23.4086,23.4648,76376.0
2019-04-25 10:25:00,25.06,25.09,25.06,25.07,41704.0,23.4648,23.4929,23.4648,23.4741,41704.0
2019-04-25 10:30:00,25.07,25.13,25.05,25.13,34228.0,23.4741,23.5303,23.4554,23.5303,34228.0
2019-04-25 10:35:00,25.13,25.18,25.11,25.16,21024.0,23.5303,23.5771,23.5116,23.5584,21024.0
2019-04-25 10:40:00,25.17,25.17,25.12,25.15,42020.0,23.5678,23.5678,23.5209,23.549,42020.0
2019-04-25 10:45:00,25.16,25.16,25.12,25.12,23136.0,23.5584,23.5584,23.5209,23.5209,23136.0
2019-04-25 10:50:00,25.12,25.13,25.11,25.11,32372.0,23.5209,23.5303,23.5116,23.5116,32372.0
2019-04-25 10:55:00,25.11,25.15,25.11,25.15,20168.0,23.5116,23.549,23.5116,23.549,20168.0
2019-04-25 11:00:00,25.15,25.16,25.13,25.14,33840.0,23.549,23.5584,23.5303,23.5397,33840.0
2019-04-25 11:05:00,25.14,25.14,25.1,25.1,38580.0,23.5397,23.5397,23.5022,23.5022,38580.0
2019-04-25 11:10:00,25.1,25.1,25.07,25.08,68556.0,23.5022,23.5022,23.4741,23.4835,68556.0
2019-04-25 11:15:00,25.08,25.08,25.05,25.05,23648.0,23.4835,23.4835,23.4554,23.4554,23648.0
2019-04-25 11:20:00,25.05,25.1,25.05,25.08,39328.0,23.4554,23.5022,23.4554,23.4835,39328.0
2019-04-25 11:25:00,25.08,25.1,25.06,25.07,27304.0,23.4835,23.5022,23.4648,23.4741,27304.0
2019-04-25 11:30:00,25.07,25.08,25.06,25.06,32432.0,23.4741,23.4835,23.4648,23.4648,32432.0
2019-04-25 11:35:00,25.07,25.08,25.06,25.08,29388.0,23.4741,23.4835,23.4648,23.4835,29388.0
2019-04-25 11:40:00,25.08,25.1,25.07,25.1,48972.0,23.4835,23.5022,23.4741,23.5022,48972.0
2019-04-25 11:45:00,25.1,25.11,25.09,25.09,29972.0,23.5022,23.5116,23.4929,23.4929,29972.0
2019-04-25 11:50:00,25.1,25.13,25.1,25.13,72648.0,23.5022,23.5303,23.5022,23.5303,72648.0
2019-04-25 11:55:00,25.13,25.13,25.08,25.08,51024.0,23.5303,23.5303,23.4835,23.4835,51024.0
2019-04-25 12:00:00,25.08,25.1,25.07,25.07,43128.0,23.4835,23.5022,23.4741,23.4741,43128.0
2019-04-25 12:05:00,25.07,25.07,25.05,25.05,25628.0,23.4741,23.4741,23.4554,23.4554,25628.0
2019-04-25 12:10:00,25.05,25.05,25.03,25.03,48536.0,23.4554,23.4554,23.4367,23.4367,48536.0
2019-04-25 12:15:00,25.03,25.05,25.03,25.03,44580.0,23.4367,23.4554,23.4367,23.4367,44580.0
2019-04-25 12:20:00,25.03,25.03,25.01,25.01,36036.0,23.4367,23.4367,23.4179,23.4179,36036.0
2019-04-25 12:25:00,25.01,25.02,25.0,25.0,27180.0,23.4179,23.4273,23.4086,23.4086,27180.0
2019-04-25 12:30:00,25.0,25.02,25.0,25.02,42092.0,23.4086,23.4273,23.4086,23.4273,42092.0
2019-04-25 12:35:00,25.02,25.05,25.02,25.04,16920.0,23.4273,23.4554,23.4273,23.446,16920.0
2019-04-25 12:40:00,25.04,25.09,25.04,25.09,46264.0,23.446,23.4929,23.446,23.4929,46264.0
2019-04-25 12:45:00,25.08,25.09,25.05,25.07,77796.0,23.4835,23.4929,23.4554,23.4741,77796.0
2019-04-25 12:50:00,25.07,25.07,25.06,25.06,49860.0,23.4741,23.4741,23.4648,23.4648,49860.0
2019-04-25 12:55:00,25.07,25.08,25.06,25.06,65784.0,23.4741,23.4835,23.4648,23.4648,65784.0
2019-04-25 13:00:00,25.06,25.07,25.06,25.06,67152.0,23.4648,23.4741,23.4648,23.4648,67152.0
2019-04-25 13:05:00,25.06,25.08,25.06,25.08,42908.0,23.4648,23.4835,23.4648,23.4835,42908.0
2019-04-25 13:10:00,25.08,25.08,25.07,25.07,20076.0,23.4835,23.4835,23.4741,23.4741,20076.0
2019-04-25 13:15:00,25.07,25.08,25.06,25.08,77352.0,23.4741,23.4835,23.4648,23.4835,77352.0
2019-04-25 13:20:00,25.08,25.08,25.04,25.07,155028.0,23.4835,23.4835,23.446,23.4741,155028.0
2019-04-25 13:25:00,25.07,25.07,25.05,25.07,165704.0,23.4741,23.4741,23.4554,23.4741,165704.0
2019-04-25 13:30:00,25.07,25.08,25.04,25.05,100712.0,23.4741,23.4835,23.446,23.4554,100712.0
2019-04-25 13:35:00,25.04,25.06,25.01,25.02,71776.0,23.446,23.4648,23.4179,23.4273,71776.0
2019-04-25 13:40:00,25.02,25.04,25.0,25.01,27608.0,23.4273,23.446,23.4086,23.4179,27608.0
2019-04-25 13:45:00,25.01,25.02,24.99,25.02,89776.0,23.4179,23.4273,23.3992,23.4273,89776.0
2019-04-25 13:50:00,25.03,25.03,25.01,25.01,8400.0,23.4367,23.4367,23.4179,23.4179,8400.0
2019-04-25 13:55:00,25.01,25.06,25.01,25.05,7200.0,23.4179,23.4648,23.4179,23.4554,7200.0
2019-04-25 14:00:00,25.05,25.11,25.05,25.11,25968.0,23.4554,23.5116,23.4554,23.5116,25968.0
2019-04-25 14:05:00,25.11,25.12,25.11,25.11,13356.0,23.5116,23.5209,23.5116,23.5116,13356.0
2019-04-25 14:10:00,25.11,25.13,25.11,25.13,25004.0,23.5116,23.5303,23.5116,23.5303,25004.0
2019-04-25 14:15:00,25.14,25.15,25.13,25.15,12164.0,23.5397,23.549,23.5303,23.549,12164.0
2019-04-25 14:20:00,25.15,25.15,25.12,25.12,24556.0,23.549,23.549,23.5209,23.5209,24556.0
2019-04-25 14:25:00,25.12,25.12,25.09,25.09,55772.0,23.5209,23.5209,23.4929,23.4929,55772.0
2019-04-25 14:30:00,25.09,25.1,25.08,25.09,47216.0,23.4929,23.5022,23.4835,23.4929,47216.0
2019-04-25 14:35:00,25.09,25.1,25.09,25.09,15276.0,23.4929,23.5022,23.4929,23.4929,15276.0
2019-04-25 14:40:00,25.09,25.09,25.08,25.09,21664.0,23.4929,23.4929,23.4835,23.4929,21664.0
2019-04-25 14:45:00,25.09,25.09,25.06,25.07,32124.0,23.4929,23.4929,23.4648,23.4741,32124.0
2019-04-25 14:50:00,25.07,25.07,25.06,25.06,29812.0,23.4741,23.4741,23.4648,23.4648,29812.0
2019-04-25 14:55:00,25.07,25.07,25.06,25.07,27920.0,23.4741,23.4741,23.4648,23.4741,27920.0
2019-04-25 15:00:00,25.07,25.08,25.06,25.06,21176.0,23.4741,23.4835,23.4648,23.4648,21176.0
2019-04-25 15:05:00,25.06,25.07,25.06,25.07,46172.0,23.4648,23.4741,23.4648,23.4741,46172.0
2019-04-25 15:10:00,25.07,25.09,25.07,25.09,20492.0,23.4741,23.4929,23.4741,23.4929,20492.0
2019-04-25 15:15:00,25.09,25.11,25.09,25.1,50704.0,23.4929,23.5116,23.4929,23.5022,50704.0
2019-04-25 15:20:00,25.1,25.13,25.1,25.13,29712.0,23.5022,23.5303,23.5022,23.5303,29712.0
2019-04-25 15:25:00,25.14,25.16,25.14,25.15,43952.0,23.5397,23.5584,23.5397,23.549,43952.0
2019-04-25 15:30:00,25.15,25.16,25.14,25.14,37352.0,23.549,23.5584,23.5397,23.5397,37352.0
2019-04-25 15:35:00,25.14,25.14,25.13,25.14,28000.0,23.5397,23.5397,23.5303,23.5397,28000.0
2019-04-25 15:40:00,25.13,25.14,25.09,25.14,209852.0,23.5303,23.5397,23.4929,23.5397,209852.0
2019-04-25 15:45:00,25.14,25.16,25.14,25.16,62404.0,23.5397,23.5584,23.5397,23.5584,62404.0
2019-04-25 15:50:00,25.16,25.16,25.15,25.16,153460.0,23.5584,23.5584,23.549,23.5584,153460.0
2019-04-25 15:55:00,25.16,25.19,25.15,25.15,360772.0,23.5584,23.5865,23.549,23.549,360772.0
2019-04-26 09:30:00,25.13,25.13,24.99,25.06,96536.0,23.5303,23.5303,23.3992,23.4648,96536.0
2019-04-26 09:35:00,25.06,25.09,24.98,25.0,98724.0,23.4648,23.4929,23.3899,23.4086,98724.0
2019-04-26 09:40:00,24.98,25.04,24.98,25.0,39256.0,23.3899,23.446,23.3899,23.4086,39256.0
2019-04-26 09:45:00,25.0,25.01,24.99,25.0,82100.0,23.4086,23.4179,23.3992,23.4086,82100.0
2019-04-26 09:50:00,25.0,25.02,24.98,24.98,64332.0,23.4086,23.4273,23.3899,23.3899,64332.0
2019-04-26 09:55:00,24.98,25.0,24.95,24.96,309756.0,23.3899,23.4086,23.3618,23.3711,309756.0
2019-04-26 10:00:00,24.97,25.0,24.94,24.98,53908.0,23.3805,23.4086,23.3524,23.3899,53908.0
2019-04-26 10:05:00,24.98,25.02,24.97,25.0,62008.0,23.3899,23.4273,23.3805,23.4086,62008.0
2019-04-26 10:10:00,25.01,25.03,25.0,25.0,128444.0,23.4179,23.4367,23.4086,23.4086,128444.0
2019-04-26 10:15:00,25.01,25.06,25.01,25.05,67980.0,23.4179,23.4648,23.4179,23.4554,67980.0
2019-04-26 10:20:00,25.05,25.07,25.03,25.04,89804.0,23.4554,23.4741,23.4367,23.446,89804.0
2019-04-26 10:25:00,25.04,25.04,25.0,25.0,104888.0,23.446,23.446,23.4086,23.4086,104888.0
2019-04-26 10:30:00,25.0,25.03,24.99,25.02,31980.0,23.4086,23.4367,23.3992,23.4273,31980.0
2019-04-26 10:35:00,25.02,25.02,24.97,25.0,96068.0,23.4273,23.4273,23.3805,23.4086,96068.0
2019-04-26 10:40:00,24.99,25.0,24.97,25.0,101160.0,23.3992,23.4086,23.3805,23.4086,101160.0
2019-04-26 10:45:00,25.0,25.0,24.97,24.98,60852.0,23.4086,23.4086,23.3805,23.3899,60852.0
2019-04-26 10:50:00,24.99,25.0,24.96,24.99,114320.0,23.3992,23.4086,23.3711,23.3992,114320.0
2019-04-26 10:55:00,24.98,25.01,24.98,25.0,31408.0,23.3899,23.4179,23.3899,23.4086,31408.0
2019-04-26 11:00:00,25.0,25.02,25.0,25.01,110656.0,23.4086,23.4273,23.4086,23.4179,110656.0
2019-04-26 11:05:00,25.01,25.04,25.0,25.03,132056.0,23.4179,23.446,23.4086,23.4367,132056.0
2019-04-26 11:10:00,25.04,25.05,25.03,25.04,182964.0,23.446,23.4554,23.4367,23.446,182964.0
2019-04-26 11:15:00,25.03,25.05,25.03,25.04,126788.0,23.4367,23.4554,23.4367,23.446,126788.0
2019-04-26 11:20:00,25.05,25.07,25.03,25.04,127548.0,23.4554,23.4741,23.4367,23.446,127548.0
2019-04-26 11:25:00,25.03,25.06,25.0,25.06,107000.0,23.4367,23.4648,23.4086,23.4648,107000.0
2019-04-26 11:30:00,25.06,25.06,25.0,25.02,48836.0,23.4648,23.4648,23.4086,23.4273,48836.0
2019-04-26 11:35:00,25.02,25.03,25.0,25.02,61208.0,23.4273,23.4367,23.4086,23.4273,61208.0
2019-04-26 11:40:00,25.02,25.02,25.0,25.01,66644.0,23.4273,23.4273,23.4086,23.4179,66644.0
2019-04-26 11:45:00,25.01,25.03,25.0,25.02,130592.0,23.4179,23.4367,23.4086,23.4273,130592.0
2019-04-26 11:50:00,25.01,25.02,25.0,25.0,166208.0,23.4179,23.4273,23.4086,23.4086,166208.0
2019-04-26 11:55:00,25.0,25.01,25.0,25.01,41576.0,23.4086,23.4179,23.4086,23.4179,41576.0
2019-04-26 12:00:00,25.0,25.0,24.98,24.98,47036.0,23.4086,23.4086,23.3899,23.3899,47036.0
2019-04-26 12:05:00,24.99,25.0,24.99,24.99,46932.0,23.3992,23.4086,23.3992,23.3992,46932.0
2019-04-26 12:10:00,24.99,25.0,24.99,24.99,65752.0,23.3992,23.4086,23.3992,23.3992,65752.0
2019-04-26 12:15:00,24.99,25.0,24.98,24.99,27576.0,23.3992,23.4086,23.3899,23.3992,27576.0
2019-04-26 12:20:00,25.0,25.0,24.98,24.99,29980.0,23.4086,23.4086,23.3899,23.3992,29980.0
2019-04-26 12:25:00,24.99,25.0,24.99,24.99,21680.0,23.3992,23.4086,23.3992,23.3992,21680.0
2019-04-26 12:30:00,24.99,24.99,24.98,24.98,40016.0,23.3992,23.3992,23.3899,23.3899,40016.0
2019-04-26 12:35:00,24.98,24.98,24.93,24.93,32396.0,23.3899,23.3899,23.343,23.343,32396.0
2019-04-26 12:40:00,24.93,24.93,24.91,24.91,39876.0,23.343,23.343,23.3243,23.3243,39876.0
2019-04-26 12:45:00,24.91,24.91,24.9,24.91,24232.0,23.3243,23.3243,23.315,23.3243,24232.0
2019-04-26 12:50:00,24.9,24.91,24.89,24.9,39404.0,23.315,23.3243,23.3056,23.315,39404.0
2019-04-26 12:55:00,24.9,24.9,24.89,24.89,15720.0,23.315,23.315,23.3056,23.3056,15720.0
2019-04-26 13:00:00,24.88,24.89,24.88,24.89,23304.0,23.2962,23.3056,23.2962,23.3056,23304.0
2019-04-26 13:05:00,24.89,24.9,24.88,24.88,27352.0,23.3056,23.315,23.2962,23.2962,27352.0
2019-04-26 13:10:00,24.88,24.89,24.87,24.88,54504.0,23.2962,23.3056,23.2869,23.2962,54504.0
2019-04-26 13:15:00,24.89,24.89,24.85,24.85,44928.0,23.3056,23.3056,23.2681,23.2681,44928.0
2019-04-26 13:20:00,24.86,24.86,24.85,24.86,31828.0,23.2775,23.2775,23.2681,23.2775,31828.0
2019-04-26 13:25:00,24.86,24.86,24.86,24.86,37220.0,23.2775,23.2775,23.2775,23.2775,37220.0
2019-04-26 13:30:00,24.86,24.87,24.85,24.86,20380.0,23.2775,23.2869,23.2681,23.2775,20380.0
2019-04-26 13:35:00,24.86,24.86,24.84,24.85,31572.0,23.2775,23.2775,23.2588,23.2681,31572.0
2019-04-26 13:40:00,24.85,24.85,24.83,24.85,48440.0,23.2681,23.2681,23.2494,23.2681,48440.0
2019-04-26 13:45:00,24.84,24.86,24.84,24.86,31716.0,23.2588,23.2775,23.2588,23.2775,31716.0
2019-04-26 13:50:00,24.86,24.86,24.84,24.85,47424.0,23.2775,23.2775,23.2588,23.2681,47424.0
2019-04-26 13:55:00,24.86,24.86,24.85,24.85,34652.0,23.2775,23.2775,23.2681,23.2681,34652.0
2019-04-26 14:00:00,24.85,24.86,24.84,24.86,54680.0,23.2681,23.2775,23.2588,23.2775,54680.0
2019-04-26 14:05:00,24.86,24.86,24.84,24.86,37428.0,23.2775,23.2775,23.2588,23.2775,37428.0
2019-04-26 14:10:00,24.86,24.86,24.83,24.83,65464.0,23.2775,23.2775,23.2494,23.2494,65464.0
2019-04-26 14:15:00,24.83,24.86,24.83,24.86,59264.0,23.2494,23.2775,23.2494,23.2775,59264.0
2019-04-26 14:20:00,24.86,24.88,24.84,24.85,45840.0,23.2775,23.2962,23.2588,23.2681,45840.0
2019-04-26 14:25:00,24.85,24.86,24.84,24.86,35812.0,23.2681,23.2775,23.2588,23.2775,35812.0
2019-04-26 14:30:00,24.86,24.87,24.85,24.85,49968.0,23.2775,23.2869,23.2681,23.2681,49968.0
2019-04-26 14:35:00,24.85,24.86,24.84,24.85,36012.0,23.2681,23.2775,23.2588,23.2681,36012.0
2019-04-26 14:40:00,24.85,24.86,24.84,24.86,53892.0,23.2681,23.2775,23.2588,23.2775,53892.0
2019-04-26 14:45:00,24.86,24.87,24.85,24.87,31360.0,23.2775,23.2869,23.2681,23.2869,31360.0
2019-04-26 14:50:00,24.87,24.88,24.87,24.88,36684.0,23.2869,23.2962,23.2869,23.2962,36684.0
2019-04-26 14:55:00,24.88,24.88,24.86,24.88,83168.0,23.2962,23.2962,23.2775,23.2962,83168.0
2019-04-26 15:00:00,24.88,24.88,24.86,24.88,110172.0,23.2962,23.2962,23.2775,23.2962,110172.0
2019-04-26 15:05:00,24.88,24.9,24.87,24.88,132804.0,23.2962,23.315,23.2869,23.2962,132804.0
2019-04-26 15:10:00,24.88,24.88,24.86,24.86,45176.0,23.2962,23.2962,23.2775,23.2775,45176.0
2019-04-26 15:15:00,24.87,24.87,24.86,24.86,72468.0,23.2869,23.2869,23.2775,23.2775,72468.0
2019-04-26 15:20:00,24.86,24.86,24.85,24.86,60308.0,23.2775,23.2775,23.2681,23.2775,60308.0
2019-04-26 15:25:00,24.86,24.87,24.85,24.86,51332.0,23.2775,23.2869,23.2681,23.2775,51332.0
2019-04-26 15:30:00,24.86,24.88,24.86,24.88,78060.0,23.2775,23.2962,23.2775,23.2962,78060.0
2019-04-26 15:35:00,24.88,24.9,24.88,24.9,194308.0,23.2962,23.315,23.2962,23.315,194308.0
2019-04-26 15:40:00,24.9,24.9,24.85,24.85,299444.0,23.315,23.315,23.2681,23.2681,299444.0
2019-04-26 15:45:00,24.85,24.89,24.85,24.89,182940.0,23.2681,23.3056,23.2681,23.3056,182940.0
2019-04-26 15:50:00,24.89,24.96,24.89,24.96,249740.0,23.3056,23.3711,23.3056,23.3711,249740.0
2019-04-26 15:55:00,24.96,25.0,24.94,24.99,764436.0,23.3711,23.4086,23.3524,23.3992,764436.0
2019-04-29 09:30:00,24.99,25.0,24.93,24.94,90360.0,23.3992,23.4086,23.343,23.3524,90360.0
2019-04-29 09:35:00,24.98,24.99,24.95,24.98,34492.0,23.3899,23.3992,23.3618,23.3899,34492.0
2019-04-29 09:40:00,24.98,25.09,24.97,25.09,70144.0,23.3899,23.4929,23.3805,23.4929,70144.0
2019-04-29 09:45:00,25.09,25.12,24.98,25.0,130752.0,23.4929,23.5209,23.3899,23.4086,130752.0
2019-04-29 09:50:00,25.0,25.0,24.98,24.99,43060.0,23.4086,23.4086,23.3899,23.3992,43060.0
2019-04-29 09:55:00,24.99,25.0,24.98,25.0,67812.0,23.3992,23.4086,23.3899,23.4086,67812.0
2019-04-29 10:00:00,25.0,25.0,24.99,25.0,47200.0,23.4086,23.4086,23.3992,23.4086,47200.0
2019-04-29 10:05:00,25.0,25.0,24.96,24.97,39784.0,23.4086,23.4086,23.3711,23.3805,39784.0
2019-04-29 10:10:00,24.97,25.04,24.97,25.02,40140.0,23.3805,23.446,23.3805,23.4273,40140.0
2019-04-29 10:15:00,25.01,25.03,25.0,25.02,74168.0,23.4179,23.4367,23.4086,23.4273,74168.0
2019-04-29 10:20:00,25.02,25.04,25.0,25.01,68248.0,23.4273,23.446,23.4086,23.4179,68248.0
2019-04-29 10:25:00,25.0,25.03,24.98,24.98,123800.0,23.4086,23.4367,23.3899,23.3899,123800.0
2019-04-29 10:30:00,24.99,25.0,24.98,25.0,20020.0,23.3992,23.4086,23.3899,23.4086,20020.0
2019-04-29 10:35:00,25.0,25.01,24.99,24.99,42940.0,23.4086,23.4179,23.3992,23.3992,42940.0
2019-04-29 10:40:00,24.99,25.0,24.98,25.0,15152.0,23.3992,23.4086,23.3899,23.4086,15152.0
2019-04-29 10:45:00,24.99,25.0,24.97,24.98,38020.0,23.3992,23.4086,23.3805,23.3899,38020.0
2019-04-29 10:50:00,24.99,24.99,24.98,24.99,28864.0,23.3992,23.3992,23.3899,23.3992,28864.0
2019-04-29 10:55:00,24.99,24.99,24.98,24.99,74168.0,23.3992,23.3992,23.3899,23.3992,74168.0
2019-04-29 11:00:00,25.0,25.02,24.98,24.99,129364.0,23.4086,23.4273,23.3899,23.3992,129364.0
2019-04-29 11:05:00,24.99,25.0,24.98,24.98,99588.0,23.3992,23.4086,23.3899,23.3899,99588.0
2019-04-29 11:10:00,24.98,25.0,24.97,24.98,70368.0,23.3899,23.4086,23.3805,23.3899,70368.0
2019-04-29 11:15:00,24.97,25.0,24.97,24.97,48008.0,23.3805,23.4086,23.3805,23.3805,48008.0
2019-04-29 11:20:00,24.97,24.98,24.96,24.97,24936.0,23.3805,23.3899,23.3711,23.3805,24936.0
2019-04-29 11:25:00,24.97,24.97,24.95,24.96,36280.0,23.3805,23.3805,23.3618,23.3711,36280.0
2019-04-29 11:30:00,24.95,24.97,24.94,24.97,28108.0,23.3618,23.3805,23.3524,23.3805,28108.0
2019-04-29 11:35:00,24.97,24.97,24.95,24.95,18440.0,23.3805,23.3805,23.3618,23.3618,18440.0
2019-04-29 11:40:00,24.95,24.97,24.93,24.94,24840.0,23.3618,23.3805,23.343,23.3524,24840.0
2019-04-29 11:45:00,24.94,24.94,24.9,24.91,90948.0,23.3524,23.3524,23.315,23.3243,90948.0
2019-04-29 11:50:00,24.91,24.92,24.9,24.9,27920.0,23.3243,23.3337,23.315,23.315,27920.0
2019-04-29 11:55:00,24.9,24.9,24.86,24.88,42020.0,23.315,23.315,23.2775,23.2962,42020.0
2019-04-29 12:00:00,24.88,24.9,24.86,24.89,33960.0,23.2962,23.315,23.2775,23.3056,33960.0
2019-04-29 12:05:00,24.89,24.9,24.89,24.89,29204.0,23.3056,23.315,23.3056,23.3056,29204.0
2019-04-29 12:10:00,24.89,24.89,24.87,24.88,42680.0,23.3056,23.3056,23.2869,23.2962,42680.0
2019-04-29 12:15:00,24.87,24.89,24.86,24.86,35132.0,23.2869,23.3056,23.2775,23.2775,35132.0
2019-04-29 12:20:00,24.87,24.88,24.84,24.86,138804.0,23.2869,23.2962,23.2588,23.2775,138804.0
2019-04-29 12:25:00,24.86,24.9,24.85,24.87,214568.0,23.2775,23.315,23.2681,23.2869,214568.0
2019-04-29 12:30:00,24.88,24.89,24.86,24.86,73676.0,23.2962,23.3056,23.2775,23.2775,73676.0
2019-04-29 12:35:00,24.87,24.88,24.86,24.88,65296.0,23.2869,23.2962,23.2775,23.2962,65296.0
2019-04-29 12:40:00,24.88,24.88,24.85,24.85,89352.0,23.2962,23.2962,23.2681,23.2681,89352.0
2019-04-29 12:45:00,24.85,24.88,24.85,24.86,44824.0,23.2681,23.2962,23.2681,23.2775,44824.0
2019-04-29 12:50:00,24.86,24.89,24.85,24.88,182472.0,23.2775,23.3056,23.2681,23.2962,182472.0
2019-04-29 12:55:00,24.88,24.88,24.86,24.87,14800.0,23.2962,23.2962,23.2775,23.2869,14800.0
2019-04-29 13:00:00,24.86,24.88,24.86,24.86,52392.0,23.2775,23.2962,23.2775,23.2775,52392.0
2019-04-29 13:05:00,24.86,24.86,24.85,24.86,13976.0,23.2775,23.2775,23.2681,23.2775,13976.0
2019-04-29 13:10:00,24.86,24.86,24.85,24.86,16912.0,23.2775,23.2775,23.2681,23.2775,16912.0
2019-04-29 13:15:00,24.86,24.88,24.86,24.88,41444.0,23.2775,23.2962,23.2775,23.2962,41444.0
2019-04-29 13:20:00,24.87,24.87,24.83,24.84,51604.0,23.2869,23.2869,23.2494,23.2588,51604.0
2019-04-29 13:25:00,24.84,24.85,24.83,24.85,20700.0,23.2588,23.2681,23.2494,23.2681,20700.0
2019-04-29 13:30:00,24.85,24.86,24.83,24.85,15600.0,23.2681,23.2775,23.2494,23.2681,15600.0
2019-04-29 13:35:00,24.85,24.85,24.81,24.83,56752.0,23.2681,23.2681,23.2307,23.2494,56752.0
2019-04-29 13:40:00,24.83,24.85,24.82,24.83,17868.0,23.2494,23.2681,23.24,23.2494,17868.0
2019-04-29 13:45:00,24.84,24.84,24.81,24.81,64672.0,23.2588,23.2588,23.2307,23.2307,64672.0
2019-04-29 13:50:00,24.82,24.82,24.79,24.79,34448.0,23.24,23.24,23.212,23.212,34448.0
2019-04-29 13:55:00,24.79,24.79,24.75,24.76,64416.0,23.212,23.212,23.1745,23.1839,64416.0
2019-04-29 14:00:00,24.77,24.83,24.76,24.81,50072.0,23.1932,23.2494,23.1839,23.2307,50072.0
2019-04-29 14:05:00,24.8,24.81,24.8,24.81,57112.0,23.2213,23.2307,23.2213,23.2307,57112.0
2019-04-29 14:10:00,24.81,24.82,24.77,24.78,91400.0,23.2307,23.24,23.1932,23.2026,91400.0
2019-04-29 14:15:00,24.77,24.82,24.77,24.8,77532.0,23.1932,23.24,23.1932,23.2213,77532.0
2019-04-29 14:20:00,24.8,24.8,24.76,24.76,62968.0,23.2213,23.2213,23.1839,23.1839,62968.0
2019-04-29 14:25:00,24.76,24.77,24.75,24.75,88952.0,23.1839,23.1932,23.1745,23.1745,88952.0
2019-04-29 14:30:00,24.75,24.78,24.73,24.76,49348.0,23.1745,23.2026,23.1558,23.1839,49348.0
2019-04-29 14:35:00,24.76,24.77,24.75,24.76,42524.0,23.1839,23.1932,23.1745,23.1839,42524.0
2019-04-29 14:40:00,24.76,24.77,24.75,24.76,55996.0,23.1839,23.1932,23.1745,23.1839,55996.0
2019-04-29 14:45:00,24.76,24.76,24.73,24.74,77288.0,23.1839,23.1839,23.1558,23.1651,77288.0
2019-04-29 14:50:00,24.74,24.76,24.73,24.76,39624.0,23.1651,23.1839,23.1558,23.1839,39624.0
2019-04-29 14:55:00,24.75,24.78,24.75,24.77,76564.0,23.1745,23.2026,23.1745,23.1932,76564.0
2019-04-29 15:00:00,24.77,24.77,24.75,24.76,51616.0,23.1932,23.1932,23.1745,23.1839,51616.0
2019-04-29 15:05:00,24.76,24.77,24.75,24.76,69368.0,23.1839,23.1932,23.1745,23.1839,69368.0
2019-04-29 15:10:00,24.76,24.76,24.71,24.71,67472.0,23.1839,23.1839,23.137,23.137,67472.0
2019-04-29 15:15:00,24.71,24.74,24.7,24.73,59804.0,23.137,23.1651,23.1277,23.1558,59804.0
2019-04-29 15:20:00,24.73,24.75,24.73,24.75,42664.0,23.1558,23.1745,23.1558,23.1745,42664.0
2019-04-29 15:25:00,24.75,24.75,24.74,24.74,43172.0,23.1745,23.1745,23.1651,23.1651,43172.0
2019-04-29 15:30:00,24.74,24.78,24.73,24.75,127808.0,23.1651,23.2026,23.1558,23.1745,127808.0
2019-04-29 15:35:00,24.75,24.76,24.74,24.75,84652.0,23.1745,23.1839,23.1651,23.1745,84652.0
2019-04-29 15:40:00,24.75,24.77,24.73,24.74,127344.0,23.1745,23.1932,23.1558,23.1651,127344.0
2019-04-29 15:45:00,24.74,24.74,24.72,24.73,124772.0,23.1651,23.1651,23.1464,23.1558,124772.0
2019-04-29 15:50:00,24.73,24.73,24.7,24.73,210136.0,23.1558,23.1558,23.1277,23.1558,210136.0
2019-04-29 15:55:00,24.73,24.75,24.72,24.73,355256.0,23.1558,23.1745,23.1464,23.1558,355256.0
2019-04-30 09:30:00,24.65,24.65,24.55,24.59,86068.0,23.0809,23.0809,22.9872,23.0247,86068.0
2019-04-30 09:35:00,24.59,24.81,24.59,24.79,46772.0,23.0247,23.2307,23.0247,23.212,46772.0
2019-04-30 09:40:00,24.79,24.81,24.71,24.72,36932.0,23.212,23.2307,23.137,23.1464,36932.0
2019-04-30 09:45:00,24.7,24.75,24.67,24.74,28072.0,23.1277,23.1745,23.0996,23.1651,28072.0
2019-04-30 09:50:00,24.75,24.78,24.71,24.77,134228.0,23.1745,23.2026,23.137,23.1932,134228.0
2019-04-30 09:55:00,24.79,24.79,24.7,24.72,39592.0,23.212,23.212,23.1277,23.1464,39592.0
2019-04-30 10:00:00,24.72,24.77,24.7,24.75,41600.0,23.1464,23.1932,23.1277,23.1745,41600.0
2019-04-30 10:05:00,24.75,24.83,24.73,24.8,96356.0,23.1745,23.2494,23.1558,23.2213,96356.0
2019-04-30 10:10:00,24.8,24.81,24.79,24.79,19792.0,23.2213,23.2307,23.212,23.212,19792.0
2019-04-30 10:15:00,24.79,24.8,24.77,24.77,26512.0,23.212,23.2213,23.1932,23.1932,26512.0
2019-04-30 10:20:00,24.78,24.82,24.78,24.78,72364.0,23.2026,23.24,23.2026,23.2026,72364.0
2019-04-30 10:25:00,24.78,24.79,24.77,24.79,12796.0,23.2026,23.212,23.1932,23.212,12796.0
2019-04-30 10:30:00,24.8,24.82,24.79,24.79,42116.0,23.2213,23.24,23.212,23.212,42116.0
2019-04-30 10:35:00,24.79,24.79,24.76,24.78,22968.0,23.212,23.212,23.1839,23.2026,22968.0
2019-04-30 10:40:00,24.79,24.83,24.79,24.81,17120.0,23.212,23.2494,23.212,23.2307,17120.0
2019-04-30 10:45:00,24.81,24.83,24.78,24.79,46564.0,23.2307,23.2494,23.2026,23.212,46564.0
2019-04-30 10:50:00,24.8,24.86,24.8,24.85,30656.0,23.2213,23.2775,23.2213,23.2681,30656.0
2019-04-30 10:55:00,24.85,24.85,24.79,24.79,18100.0,23.2681,23.2681,23.212,23.212,18100.0
2019-04-30 11:00:00,24.79,24.8,24.75,24.75,21880.0,23.212,23.2213,23.1745,23.1745,21880.0
2019-04-30 11:05:00,24.76,24.76,24.69,24.7,85380.0,23.1839,23.1839,23.1183,23.1277,85380.0
2019-04-30 11:10:00,24.7,24.74,24.7,24.73,32096.0,23.1277,23.1651,23.1277,23.1558,32096.0
2019-04-30 11:15:00,24.74,24.77,24.73,24.76,37232.0,23.1651,23.1932,23.1558,23.1839,37232.0
2019-04-30 11:20:00,24.76,24.8,24.76,24.77,21712.0,23.1839,23.2213,23.1839,23.1932,21712.0
2019-04-30 11:25:00,24.76,24.77,24.75,24.76,8408.0,23.1839,23.1932,23.1745,23.1839,8408.0
2019-04-30 11:30:00,24.76,24.79,24.76,24.77,26180.0,23.1839,23.212,23.1839,23.1932,26180.0
2019-04-30 11:35:00,24.77,24.79,24.76,24.79,11600.0,23.1932,23.212,23.1839,23.212,11600.0
2019-04-30 11:40:00,24.79,24.8,24.78,24.79,30232.0,23.212,23.2213,23.2026,23.212,30232.0
2019-04-30 11:45:00,24.8,24.83,24.8,24.81,22288.0,23.2213,23.2494,23.2213,23.2307,22288.0
2019-04-30 11:50:00,24.82,24.83,24.81,24.81,90760.0,23.24,23.2494,23.2307,23.2307,90760.0
2019-04-30 11:55:00,24.81,24.84,24.81,24.83,22944.0,23.2307,23.2588,23.2307,23.2494,22944.0
2019-04-30 12:00:00,24.83,24.85,24.82,24.82,25560.0,23.2494,23.2681,23.24,23.24,25560.0
2019-04-30 12:05:00,24.82,24.83,24.81,24.82,50260.0,23.24,23.2494,23.2307,23.24,50260.0
2019-04-30 12:10:00,24.83,24.84,24.82,24.83,18700.0,23.2494,23.2588,23.24,23.2494,18700.0
2019-04-30 12:15:00,24.83,24.86,24.82,24.85,25844.0,23.2494,23.2775,23.24,23.2681,25844.0
2019-04-30 12:20:00,24.85,24.86,24.84,24.84,33092.0,23.2681,23.2775,23.2588,23.2588,33092.0
2019-04-30 12:25:00,24.84,24.86,24.84,24.86,28504.0,23.2588,23.2775,23.2588,23.2775,28504.0
2019-04-30 12:30:00,24.88,24.88,24.86,24.86,18124.0,23.2962,23.2962,23.2775,23.2775,18124.0
2019-04-30 12:35:00,24.86,24.87,24.85,24.86,16852.0,23.2775,23.2869,23.2681,23.2775,16852.0
2019-04-30 12:40:00,24.86,24.9,24.85,24.9,31072.0,23.2775,23.315,23.2681,23.315,31072.0
2019-04-30 12:45:00,24.9,24.9,24.89,24.89,17820.0,23.315,23.315,23.3056,23.3056,17820.0
2019-04-30 12:50:00,24.89,24.9,24.88,24.88,22192.0,23.3056,23.315,23.2962,23.2962,22192.0
2019-04-30 12:55:00,24.87,24.89,24.87,24.88,32172.0,23.2869,23.3056,23.2869,23.2962,32172.0
2019-04-30 13:00:00,24.88,24.89,24.87,24.88,39012.0,23.2962,23.3056,23.2869,23.2962,39012.0
2019-04-30 13:05:00,24.87,24.87,24.85,24.86,29976.0,23.2869,23.2869,23.2681,23.2775,29976.0
2019-04-30 13:10:00,24.86,24.88,24.85,24.85,57560.0,23.2775,23.2962,23.2681,23.2681,57560.0
2019-04-30 13:15:00,24.85,24.86,24.84,24.84,94056.0,23.2681,23.2775,23.2588,23.2588,94056.0
2019-04-30 13:20:00,24.85,24.86,24.83,24.84,12200.0,23.2681,23.2775,23.2494,23.2588,12200.0
2019-04-30 13:25:00,24.85,24.86,24.81,24.83,60288.0,23.2681,23.2775,23.2307,23.2494,60288.0
2019-04-30 13:30:00,24.84,24.85,24.83,24.84,48564.0,23.2588,23.2681,23.2494,23.2588,48564.0
2019-04-30 13:35:00,24.84,24.85,24.81,24.82,107864.0,23.2588,23.2681,23.2307,23.24,107864.0
2019-04-30 13:40:00,24.81,24.86,24.81,24.86,75144.0,23.2307,23.2775,23.2307,23.2775,75144.0
2019-04-30 13:45:00,24.86,24.88,24.85,24.86,90180.0,23.2775,23.2962,23.2681,23.2775,90180.0
2019-04-30 13:50:00,24.86,24.87,24.83,24.84,127448.0,23.2775,23.2869,23.2494,23.2588,127448.0
2019-04-30 13:55:00,24.83,24.89,24.81,24.85,105452.0,23.2494,23.3056,23.2307,23.2681,105452.0
2019-04-30 14:00:00,24.84,24.86,24.82,24.86,35688.0,23.2588,23.2775,23.24,23.2775,35688.0
2019-04-30 14:05:00,24.86,24.87,24.83,24.85,21804.0,23.2775,23.2869,23.2494,23.2681,21804.0
2019-04-30 14:10:00,24.86,24.86,24.81,24.82,101252.0,23.2775,23.2775,23.2307,23.24,101252.0
2019-04-30 14:15:00,24.82,24.86,24.82,24.84,63860.0,23.24,23.2775,23.24,23.2588,63860.0
2019-04-30 14:20:00,24.84,24.84,24.75,24.78,137432.0,23.2588,23.2588,23.1745,23.2026,137432.0
2019-04-30 14:25:00,24.78,24.84,24.78,24.84,101448.0,23.2026,23.2588,23.2026,23.2588,101448.0
2019-04-30 14:30:00,24.84,24.87,24.84,24.86,45624.0,23.2588,23.2869,23.2588,23.2775,45624.0
2019-04-30 14:35:00,24.86,24.9,24.85,24.88,44968.0,23.2775,23.315,23.2681,23.2962,44968.0
2019-04-30 14:40:00,24.88,24.89,24.86,24.87,103888.0,23.2962,23.3056,23.2775,23.2869,103888.0
2019-04-30 14:45:00,24.87,24.89,24.87,24.89,42508.0,23.2869,23.3056,23.2869,23.3056,42508.0
2019-04-30 14:50:00,24.89,24.92,24.89,24.9,43768.0,23.3056,23.3337,23.3056,23.315,43768.0
2019-04-30 14:55:00,24.91,24.91,24.89,24.89,42464.0,23.3243,23.3243,23.3056,23.3056,42464.0
2019-04-30 15:00:00,24.9,24.9,24.88,24.9,76052.0,23.315,23.315,23.2962,23.315,76052.0
2019-04-30 15:05:00,24.9,24.92,24.89,24.91,46892.0,23.315,23.3337,23.3056,23.3243,46892.0
2019-04-30 15:10:00,24.91,24.91,24.9,24.91,40000.0,23.3243,23.3243,23.315,23.3243,40000.0
2019-04-30 15:15:00,24.91,24.91,24.9,24.91,39272.0,23.3243,23.3243,23.315,23.3243,39272.0
2019-04-30 15:20:00,24.91,24.92,24.89,24.9,82008.0,23.3243,23.3337,23.3056,23.315,82008.0
2019-04-30 15:25:00,24.9,24.91,24.9,24.9,52076.0,23.315,23.3243,23.315,23.315,52076.0
2019-04-30 15:30:00,24.9,24.91,24.88,24.91,42300.0,23.315,23.3243,23.2962,23.3243,42300.0
2019-04-30 15:35:00,24.91,24.92,24.91,24.92,81192.0,23.3243,23.3337,23.3243,23.3337,81192.0
2019-04-30 15:40:00,24.92,24.93,24.89,24.91,157448.0,23.3337,23.343,23.3056,23.3243,157448.0
2019-04-30 15:45:00,24.9,24.92,24.89,24.89,159612.0,23.315,23.3337,23.3056,23.3056,159612.0
2019-04-30 15:50:00,24.9,24.91,24.89,24.9,247260.0,23.315,23.3243,23.3056,23.315,247260.0
2019-04-30 15:55:00,24.9,24.91,24.88,24.89,656916.0,23.315,23.3243,23.2962,23.3056,656916.0
2019-05-01 09:30:00,25.13,25.17,24.99,25.07,117552.0,23.5303,23.5678,23.3992,23.4741,117552.0
2019-05-01 09:35:00,25.08,25.12,25.06,25.06,105348.0,23.4835,23.5209,23.4648,23.4648,105348.0
2019-05-01 09:40:00,25.06,25.08,24.97,24.99,35068.0,23.4648,23.4835,23.3805,23.3992,35068.0
2019-05-01 09:45:00,24.98,25.05,24.98,24.98,51960.0,23.3899,23.4554,23.3899,23.3899,51960.0
2019-05-01 09:50:00,24.98,25.0,24.96,24.96,43600.0,23.3899,23.4086,23.3711,23.3711,43600.0
2019-05-01 09:55:00,24.96,24.97,24.92,24.95,31600.0,23.3711,23.3805,23.3337,23.3618,31600.0
2019-05-01 10:00:00,24.94,24.94,24.88,24.89,49732.0,23.3524,23.3524,23.2962,23.3056,49732.0
2019-05-01 10:05:00,24.9,24.93,24.88,24.93,30300.0,23.315,23.343,23.2962,23.343,30300.0
2019-05-01 10:10:00,24.93,24.97,24.93,24.94,171324.0,23.343,23.3805,23.343,23.3524,171324.0
2019-05-01 10:15:00,24.95,24.95,24.9,24.92,293644.0,23.3618,23.3618,23.315,23.3337,293644.0
2019-05-01 10:20:00,24.93,24.94,24.9,24.93,127572.0,23.343,23.3524,23.315,23.343,127572.0
2019-05-01 10:25:00,24.94,24.95,24.92,24.95,78300.0,23.3524,23.3618,23.3337,23.3618,78300.0
2019-05-01 10:30:00,24.95,25.0,24.95,24.99,60496.0,23.3618,23.4086,23.3618,23.3992,60496.0
2019-05-01 10:35:00,24.99,25.01,24.96,24.97,74068.0,23.3992,23.4179,23.3711,23.3805,74068.0
2019-05-01 10:40:00,24.98,24.99,24.97,24.98,16000.0,23.3899,23.3992,23.3805,23.3899,16000.0
2019-05-01 10:45:00,24.98,25.0,24.98,24.99,31128.0,23.3899,23.4086,23.3899,23.3992,31128.0
2019-05-01 10:50:00,24.99,25.02,24.99,25.0,64432.0,23.3992,23.4273,23.3992,23.4086,64432.0
2019-05-01 10:55:00,25.0,25.01,24.99,24.99,51908.0,23.4086,23.4179,23.3992,23.3992,51908.0
2019-05-01 11:00:00,24.99,25.0,24.97,25.0,30904.0,23.3992,23.4086,23.3805,23.4086,30904.0
2019-05-01 11:05:00,25.0,25.01,24.97,24.98,47396.0,23.4086,23.4179,23.3805,23.3899,47396.0
2019-05-01 11:10:00,24.98,25.01,24.97,25.0,33072.0,23.3899,23.4179,23.3805,23.4086,33072.0
2019-05-01 11:15:00,25.0,25.01,24.99,25.0,31924.0,23.4086,23.4179,23.3992,23.4086,31924.0
2019-05-01 11:20:00,25.0,25.03,25.0,25.02,38672.0,23.4086,23.4367,23.4086,23.4273,38672.0
2019-05-01 11:25:00,25.02,25.02,25.0,25.01,25096.0,23.4273,23.4273,23.4086,23.4179,25096.0
2019-05-01 11:30:00,25.01,25.01,25.0,25.0,40396.0,23.4179,23.4179,23.4086,23.4086,40396.0
2019-05-01 11:35:00,25.01,25.04,24.99,25.04,50236.0,23.4179,23.446,23.3992,23.446,50236.0
2019-05-01 11:40:00,25.04,25.06,25.03,25.04,48440.0,23.446,23.4648,23.4367,23.446,48440.0
2019-05-01 11:45:00,25.04,25.08,25.03,25.08,140328.0,23.446,23.4835,23.4367,23.4835,140328.0
2019-05-01 11:50:00,25.08,25.09,25.07,25.07,91100.0,23.4835,23.4929,23.4741,23.4741,91100.0
2019-05-01 11:55:00,25.07,25.08,25.06,25.06,30104.0,23.4741,23.4835,23.4648,23.4648,30104.0
2019-05-01 12:00:00,25.06,25.07,25.06,25.06,37432.0,23.4648,23.4741,23.4648,23.4648,37432.0
2019-05-01 12:05:00,25.06,25.07,25.04,25.06,42600.0,23.4648,23.4741,23.446,23.4648,42600.0
2019-05-01 12:10:00,25.06,25.07,25.04,25.04,14800.0,23.4648,23.4741,23.446,23.446,14800.0
2019-05-01 12:15:00,25.04,25.06,25.04,25.05,36152.0,23.446,23.4648,23.446,23.4554,36152.0
2019-05-01 12:20:00,25.04,25.06,25.04,25.05,43200.0,23.446,23.4648,23.446,23.4554,43200.0
2019-05-01 12:25:00,25.05,25.07,25.05,25.07,24640.0,23.4554,23.4741,23.4554,23.4741,24640.0
2019-05-01 12:30:00,25.07,25.07,25.05,25.05,39132.0,23.4741,23.4741,23.4554,23.4554,39132.0
2019-05-01 12:35:00,25.05,25.06,25.04,25.05,103804.0,23.4554,23.4648,23.446,23.4554,103804.0
2019-05-01 12:40:00,25.05,25.07,25.04,25.07,83908.0,23.4554,23.4741,23.446,23.4741,83908.0
2019-05-01 12:45:00,25.07,25.09,25.06,25.07,29704.0,23.4741,23.4929,23.4648,23.4741,29704.0
2019-05-01 12:50:00,25.07,25.07,25.06,25.06,25508.0,23.4741,23.4741,23.4648,23.4648,25508.0
2019-05-01 12:55:00,25.07,25.07,25.05,25.06,23600.0,23.4741,23.4741,23.4554,23.4648,23600.0
2019-05-01 13:00:00,25.06,25.08,25.04,25.06,41816.0,23.4648,23.4835,23.446,23.4648,41816.0
2019-05-01 13:05:00,25.06,25.06,25.02,25.03,19108.0,23.4648,23.4648,23.4273,23.4367,19108.0
2019-05-01 13:10:00,25.03,25.05,25.02,25.05,17632.0,23.4367,23.4554,23.4273,23.4554,17632.0
2019-05-01 13:15:00,25.04,25.06,25.04,25.06,12268.0,23.446,23.4648,23.446,23.4648,12268.0
2019-05-01 13:20:00,25.05,25.06,25.03,25.04,111472.0,23.4554,23.4648,23.4367,23.446,111472.0
2019-05-01 13:25:00,25.04,25.05,25.04,25.05,16932.0,23.446,23.4554,23.446,23.4554,16932.0
2019-05-01 13:30:00,25.05,25.06,25.04,25.04,16440.0,23.4554,23.4648,23.446,23.446,16440.0
2019-05-01 13:35:00,25.04,25.05,25.03,25.05,59196.0,23.446,23.4554,23.4367,23.4554,59196.0
2019-05-01 13:40:00,25.05,25.05,25.03,25.05,15936.0,23.4554,23.4554,23.4367,23.4554,15936.0
2019-05-01 13:45:00,25.05,25.05,25.03,25.05,40152.0,23.4554,23.4554,23.4367,23.4554,40152.0
2019-05-01 13:50:00,25.05,25.06,25.03,25.03,40372.0,23.4554,23.4648,23.4367,23.4367,40372.0
2019-05-01 13:55:00,25.03,25.06,25.03,25.05,61500.0,23.4367,23.4648,23.4367,23.4554,61500.0
2019-05-01 14:00:00,25.06,25.15,25.06,25.15,48560.0,23.4648,23.549,23.4648,23.549,48560.0
2019-05-01 14:05:00,25.15,25.16,25.13,25.15,90632.0,23.549,23.5584,23.5303,23.549,90632.0
2019-05-01 14:10:00,25.15,25.18,25.14,25.15,49584.0,23.549,23.5771,23.5397,23.549,49584.0
2019-05-01 14:15:00,25.15,25.18,25.14,25.18,64468.0,23.549,23.5771,23.5397,23.5771,64468.0
2019-05-01 14:20:00,25.17,25.18,25.17,25.17,69356.0,23.5678,23.5771,23.5678,23.5678,69356.0
2019-05-01 14:25:00,25.18,25.19,25.17,25.17,86352.0,23.5771,23.5865,23.5678,23.5678,86352.0
2019-05-01 14:30:00,25.17,25.18,25.14,25.16,350544.0,23.5678,23.5771,23.5397,23.5584,350544.0
2019-05-01 14:35:00,25.15,25.15,25.06,25.06,45532.0,23.549,23.549,23.4648,23.4648,45532.0
2019-05-01 14:40:00,25.04,25.08,25.02,25.07,44408.0,23.446,23.4835,23.4273,23.4741,44408.0
2019-05-01 14:45:00,25.07,25.07,25.05,25.05,34564.0,23.4741,23.4741,23.4554,23.4554,34564.0
2019-05-01 14:50:00,25.05,25.11,25.05,25.1,58996.0,23.4554,23.5116,23.4554,23.5022,58996.0
2019-05-01 14:55:00,25.11,25.11,25.08,25.09,68384.0,23.5116,23.5116,23.4835,23.4929,68384.0
2019-05-01 15:00:00,25.09,25.11,25.06,25.08,78524.0,23.4929,23.5116,23.4648,23.4835,78524.0
2019-05-01 15:05:00,25.08,25.11,25.06,25.1,71408.0,23.4835,23.5116,23.4648,23.5022,71408.0
2019-05-01 15:10:00,25.1,25.15,25.1,25.15,127600.0,23.5022,23.549,23.5022,23.549,127600.0
2019-05-01 15:15:00,25.14,25.15,25.12,25.14,77636.0,23.5397,23.549,23.5209,23.5397,77636.0
2019-05-01 15:20:00,25.14,25.15,25.08,25.08,91436.0,23.5397,23.549,23.4835,23.4835,91436.0
2019-05-01 15:25:00,25.07,25.11,25.07,25.09,51704.0,23.4741,23.5116,23.4741,23.4929,51704.0
2019-05-01 15:30:00,25.09,25.1,25.07,25.08,145396.0,23.4929,23.5022,23.4741,23.4835,145396.0
2019-05-01 15:35:00,25.08,25.11,25.08,25.09,85148.0,23.4835,23.5116,23.4835,23.4929,85148.0
2019-05-01 15:40:00,25.09,25.09,25.06,25.08,112256.0,23.4929,23.4929,23.4648,23.4835,112256.0
2019-05-01 15:45:00,25.08,25.08,25.06,25.07,173060.0,23.4835,23.4835,23.4648,23.4741,173060.0
2019-05-01 15:50:00,25.07,25.07,25.0,25.0,198832.0,23.4741,23.4741,23.4086,23.4086,198832.0
2019-05-01 15:55:00,25.0,25.03,24.98,24.98,357496.0,23.4086,23.4367,23.3899,23.3899,357496.0
2019-05-02 09:30:00,25.03,25.03,24.88,24.92,38292.0,23.4367,23.4367,23.2962,23.3337,38292.0
2019-05-02 09:35:00,24.96,25.03,24.91,24.98,28804.0,23.3711,23.4367,23.3243,23.3899,28804.0
2019-05-02 09:40:00,25.0,25.02,24.97,24.98,28800.0,23.4086,23.4273,23.3805,23.3899,28800.0
2019-05-02 09:45:00,24.97,25.01,24.95,25.01,27592.0,23.3805,23.4179,23.3618,23.4179,27592.0
2019-05-02 09:50:00,25.0,25.0,24.96,24.99,22464.0,23.4086,23.4086,23.3711,23.3992,22464.0
2019-05-02 09:55:00,25.0,25.02,24.98,24.98,12436.0,23.4086,23.4273,23.3899,23.3899,12436.0
2019-05-02 10:00:00,25.0,25.02,24.99,25.02,11200.0,23.4086,23.4273,23.3992,23.4273,11200.0
2019-05-02 10:05:00,25.02,25.02,24.99,25.0,25388.0,23.4273,23.4273,23.3992,23.4086,25388.0
2019-05-02 10:10:00,25.02,25.04,25.0,25.03,60168.0,23.4273,23.446,23.4086,23.4367,60168.0
2019-05-02 10:15:00,25.03,25.04,25.01,25.03,28108.0,23.4367,23.446,23.4179,23.4367,28108.0
2019-05-02 10:20:00,25.03,25.03,25.0,25.01,15444.0,23.4367,23.4367,23.4086,23.4179,15444.0
2019-05-02 10:25:00,25.01,25.02,24.97,24.98,23380.0,23.4179,23.4273,23.3805,23.3899,23380.0
2019-05-02 10:30:00,24.97,24.99,24.96,24.97,15472.0,23.3805,23.3992,23.3711,23.3805,15472.0
2019-05-02 10:35:00,24.98,25.02,24.97,25.0,14800.0,23.3899,23.4273,23.3805,23.4086,14800.0
2019-05-02 10:40:00,25.0,25.0,24.98,25.0,14000.0,23.4086,23.4086,23.3899,23.4086,14000.0
2019-05-02 10:45:00,25.0,25.0,24.98,25.0,11372.0,23.4086,23.4086,23.3899,23.4086,11372.0
2019-05-02 10:50:00,25.0,25.01,24.98,24.98,11072.0,23.4086,23.4179,23.3899,23.3899,11072.0
2019-05-02 10:55:00,24.98,25.01,24.97,24.98,23648.0,23.3899,23.4179,23.3805,23.3899,23648.0
2019-05-02 11:00:00,24.97,24.99,24.97,24.98,16568.0,23.3805,23.3992,23.3805,23.3899,16568.0
2019-05-02 11:05:00,24.98,25.0,24.98,25.0,7600.0,23.3899,23.4086,23.3899,23.4086,7600.0
2019-05-02 11:10:00,24.99,25.0,24.97,25.0,34800.0,23.3992,23.4086,23.3805,23.4086,34800.0
2019-05-02 11:15:00,25.0,25.0,24.93,24.93,19188.0,23.4086,23.4086,23.343,23.343,19188.0
2019-05-02 11:20:00,24.93,24.93,24.87,24.88,26316.0,23.343,23.343,23.2869,23.2962,26316.0
2019-05-02 11:25:00,24.86,24.88,24.86,24.86,18800.0,23.2775,23.2962,23.2775,23.2775,18800.0
2019-05-02 11:30:00,24.86,24.9,24.86,24.89,31704.0,23.2775,23.315,23.2775,23.3056,31704.0
2019-05-02 11:35:00,24.89,24.9,24.86,24.86,13676.0,23.3056,23.315,23.2775,23.2775,13676.0
2019-05-02 11:40:00,24.85,24.86,24.78,24.78,10080.0,23.2681,23.2775,23.2026,23.2026,10080.0
2019-05-02 11:45:00,24.77,24.78,24.75,24.78,14280.0,23.1932,23.2026,23.1745,23.2026,14280.0
2019-05-02 11:50:00,24.77,24.78,24.75,24.75,20260.0,23.1932,23.2026,23.1745,23.1745,20260.0
2019-05-02 11:55:00,24.76,24.79,24.76,24.79,11636.0,23.1839,23.212,23.1839,23.212,11636.0
2019-05-02 12:00:00,24.79,24.79,24.76,24.77,16016.0,23.212,23.212,23.1839,23.1932,16016.0
2019-05-02 12:05:00,24.77,24.78,24.76,24.77,5600.0,23.1932,23.2026,23.1839,23.1932,5600.0
2019-05-02 12:10:00,24.77,24.79,24.76,24.77,13636.0,23.1932,23.212,23.1839,23.1932,13636.0
2019-05-02 12:15:00,24.77,24.79,24.76,24.77,23364.0,23.1932,23.212,23.1839,23.1932,23364.0
2019-05-02 12:20:00,24.78,24.8,24.78,24.8,29524.0,23.2026,23.2213,23.2026,23.2213,29524.0
2019-05-02 12:25:00,24.8,24.8,24.77,24.79,16004.0,23.2213,23.2213,23.1932,23.212,16004.0
2019-05-02 12:30:00,24.79,24.8,24.79,24.79,19660.0,23.212,23.2213,23.212,23.212,19660.0
2019-05-02 12:35:00,24.79,24.83,24.79,24.81,31332.0,23.212,23.2494,23.212,23.2307,31332.0
2019-05-02 12:40:00,24.83,24.83,24.79,24.79,22400.0,23.2494,23.2494,23.212,23.212,22400.0
2019-05-02 12:45:00,24.79,24.8,24.78,24.8,25848.0,23.212,23.2213,23.2026,23.2213,25848.0
2019-05-02 12:50:00,24.8,24.8,24.77,24.79,34076.0,23.2213,23.2213,23.1932,23.212,34076.0
2019-05-02 12:55:00,24.8,24.8,24.77,24.78,17204.0,23.2213,23.2213,23.1932,23.2026,17204.0
2019-05-02 13:00:00,24.78,24.79,24.75,24.76,17600.0,23.2026,23.212,23.1745,23.1839,17600.0
2019-05-02 13:05:00,24.76,24.8,24.76,24.79,40472.0,23.1839,23.2213,23.1839,23.212,40472.0
2019-05-02 13:10:00,24.8,24.8,24.78,24.78,137984.0,23.2213,23.2213,23.2026,23.2026,137984.0
2019-05-02 13:15:00,24.78,24.89,24.78,24.88,305476.0,23.2026,23.3056,23.2026,23.2962,305476.0
2019-05-02 13:20:00,24.88,24.89,24.85,24.86,35520.0,23.2962,23.3056,23.2681,23.2775,35520.0
2019-05-02 13:25:00,24.85,24.87,24.84,24.85,83808.0,23.2681,23.2869,23.2588,23.2681,83808.0
2019-05-02 13:30:00,24.85,24.88,24.85,24.86,45668.0,23.2681,23.2962,23.2681,23.2775,45668.0
2019-05-02 13:35:00,24.86,24.89,24.86,24.88,124896.0,23.2775,23.3056,23.2775,23.2962,124896.0
2019-05-02 13:40:00,24.88,24.89,24.86,24.87,84020.0,23.2962,23.3056,23.2775,23.2869,84020.0
2019-05-02 13:45:00,24.86,24.87,24.84,24.85,39272.0,23.2775,23.2869,23.2588,23.2681,39272.0
2019-05-02 13:50:00,24.86,24.91,24.85,24.86,56204.0,23.2775,23.3243,23.2681,23.2775,56204.0
2019-05-02 13:55:00,24.87,24.87,24.85,24.85,23096.0,23.2869,23.2869,23.2681,23.2681,23096.0
2019-05-02 14:00:00,24.86,24.88,24.85,24.87,25900.0,23.2775,23.2962,23.2681,23.2869,25900.0
2019-05-02 14:05:00,24.87,24.87,24.83,24.83,44400.0,23.2869,23.2869,23.2494,23.2494,44400.0
2019-05-02 14:10:00,24.83,24.86,24.83,24.86,9096.0,23.2494,23.2775,23.2494,23.2775,9096.0
2019-05-02 14:15:00,24.86,24.89,24.86,24.87,17200.0,23.2775,23.3056,23.2775,23.2869,17200.0
2019-05-02 14:20:00,24.86,24.88,24.86,24.86,17260.0,23.2775,23.2962,23.2775,23.2775,17260.0
2019-05-02 14:25:00,24.86,24.87,24.83,24.84,14948.0,23.2775,23.2869,23.2494,23.2588,14948.0
2019-05-02 14:30:00,24.84,24.86,24.83,24.83,18012.0,23.2588,23.2775,23.2494,23.2494,18012.0
2019-05-02 14:35:00,24.83,24.84,24.81,24.81,30824.0,23.2494,23.2588,23.2307,23.2307,30824.0
2019-05-02 14:40:00,24.82,24.82,24.8,24.82,15048.0,23.24,23.24,23.2213,23.24,15048.0
2019-05-02 14:45:00,24.82,24.84,24.79,24.79,16884.0,23.24,23.2588,23.212,23.212,16884.0
2019-05-02 14:50:00,24.78,24.81,24.78,24.81,12568.0,23.2026,23.2307,23.2026,23.2307,12568.0
2019-05-02 14:55:00,24.82,24.82,24.81,24.81,11172.0,23.24,23.24,23.2307,23.2307,11172.0
2019-05-02 15:00:00,24.82,24.83,24.81,24.83,16596.0,23.24,23.2494,23.2307,23.2494,16596.0
2019-05-02 15:05:00,24.83,24.85,24.83,24.84,28400.0,23.2494,23.2681,23.2494,23.2588,28400.0
2019-05-02 15:10:00,24.83,24.86,24.83,24.85,13588.0,23.2494,23.2775,23.2494,23.2681,13588.0
2019-05-02 15:15:00,24.84,24.85,24.82,24.83,30724.0,23.2588,23.2681,23.24,23.2494,30724.0
2019-05-02 15:20:00,24.83,24.84,24.82,24.84,20792.0,23.2494,23.2588,23.24,23.2588,20792.0
2019-05-02 15:25:00,24.83,24.86,24.83,24.85,21800.0,23.2494,23.2775,23.2494,23.2681,21800.0
2019-05-02 15:30:00,24.84,24.85,24.83,24.83,30476.0,23.2588,23.2681,23.2494,23.2494,30476.0
2019-05-02 15:35:00,24.83,24.86,24.83,24.85,36124.0,23.2494,23.2775,23.2494,23.2681,36124.0
2019-05-02 15:40:00,24.84,24.84,24.81,24.83,55884.0,23.2588,23.2588,23.2307,23.2494,55884.0
2019-05-02 15:45:00,24.83,24.83,24.78,24.79,43332.0,23.2494,23.2494,23.2026,23.212,43332.0
2019-05-02 15:50:00,24.79,24.82,24.79,24.8,108040.0,23.212,23.24,23.212,23.2213,108040.0
2019-05-02 15:55:00,24.8,24.82,24.76,24.79,303784.0,23.2213,23.24,23.1839,23.212,303784.0
2019-05-03 09:30:00,24.94,24.98,24.9,24.97,87504.0,23.3524,23.3899,23.315,23.3805,87504.0
2019-05-03 09:35:00,24.98,24.98,24.9,24.93,24440.0,23.3899,23.3899,23.315,23.343,24440.0
2019-05-03 09:40:00,24.93,24.98,24.91,24.91,11600.0,23.343,23.3899,23.3243,23.3243,11600.0
2019-05-03 09:45:00,24.92,25.0,24.91,25.0,45796.0,23.3337,23.4086,23.3243,23.4086,45796.0
2019-05-03 09:50:00,25.0,25.05,24.98,25.02,83860.0,23.4086,23.4554,23.3899,23.4273,83860.0
2019-05-03 09:55:00,25.02,25.03,25.0,25.0,26520.0,23.4273,23.4367,23.4086,23.4086,26520.0
2019-05-03 10:00:00,25.0,25.0,24.97,24.99,31792.0,23.4086,23.4086,23.3805,23.3992,31792.0
2019-05-03 10:05:00,24.99,25.0,24.96,24.96,32708.0,23.3992,23.4086,23.3711,23.3711,32708.0
2019-05-03 10:10:00,24.97,24.97,24.93,24.93,19112.0,23.3805,23.3805,23.343,23.343,19112.0
2019-05-03 10:15:00,24.93,24.96,24.93,24.93,18316.0,23.343,23.3711,23.343,23.343,18316.0
2019-05-03 10:20:00,24.93,24.94,24.93,24.93,5548.0,23.343,23.3524,23.343,23.343,5548.0
2019-05-03 10:25:00,24.93,24.96,24.93,24.93,79364.0,23.343,23.3711,23.343,23.343,79364.0
2019-05-03 10:30:00,24.93,25.02,24.93,25.01,19920.0,23.343,23.4273,23.343,23.4179,19920.0
2019-05-03 10:35:00,25.01,25.02,24.97,24.97,22592.0,23.4179,23.4273,23.3805,23.3805,22592.0
2019-05-03 10:40:00,24.98,25.0,24.97,24.97,23208.0,23.3899,23.4086,23.3805,23.3805,23208.0
2019-05-03 10:45:00,24.97,24.99,24.94,24.94,24348.0,23.3805,23.3992,23.3524,23.3524,24348.0
2019-05-03 10:50:00,24.95,24.97,24.95,24.96,14868.0,23.3618,23.3805,23.3618,23.3711,14868.0
2019-05-03 10:55:00,24.97,24.97,24.94,24.95,30364.0,23.3805,23.3805,23.3524,23.3618,30364.0
2019-05-03 11:00:00,24.95,24.99,24.94,24.98,36596.0,23.3618,23.3992,23.3524,23.3899,36596.0
2019-05-03 11:05:00,24.99,24.99,24.97,24.97,16544.0,23.3992,23.3992,23.3805,23.3805,16544.0
2019-05-03 11:10:00,24.97,24.99,24.96,24.97,18488.0,23.3805,23.3992,23.3711,23.3805,18488.0
2019-05-03 11:15:00,24.97,24.98,24.95,24.96,27608.0,23.3805,23.3899,23.3618,23.3711,27608.0
2019-05-03 11:20:00,24.95,24.96,24.94,24.95,18564.0,23.3618,23.3711,23.3524,23.3618,18564.0
2019-05-03 11:25:00,24.96,24.97,24.95,24.95,23652.0,23.3711,23.3805,23.3618,23.3618,23652.0
2019-05-03 11:30:00,24.96,24.96,24.94,24.94,34516.0,23.3711,23.3711,23.3524,23.3524,34516.0
2019-05-03 11:35:00,24.93,24.95,24.92,24.95,10600.0,23.343,23.3618,23.3337,23.3618,10600.0
2019-05-03 11:40:00,24.95,24.97,24.95,24.96,42704.0,23.3618,23.3805,23.3618,23.3711,42704.0
2019-05-03 11:45:00,24.96,24.96,24.94,24.96,32044.0,23.3711,23.3711,23.3524,23.3711,32044.0
2019-05-03 11:50:00,24.96,24.99,24.96,24.99,14248.0,23.3711,23.3992,23.3711,23.3992,14248.0
2019-05-03 11:55:00,24.98,24.98,24.97,24.98,24400.0,23.3899,23.3899,23.3805,23.3899,24400.0
2019-05-03 12:00:00,24.98,24.98,24.97,24.97,17640.0,23.3899,23.3899,23.3805,23.3805,17640.0
2019-05-03 12:05:00,24.98,24.99,24.97,24.98,20800.0,23.3899,23.3992,23.3805,23.3899,20800.0
2019-05-03 12:10:00,24.98,25.0,24.98,24.99,69304.0,23.3899,23.4086,23.3899,23.3992,69304.0
2019-05-03 12:15:00,24.99,25.0,24.99,24.99,14904.0,23.3992,23.4086,23.3992,23.3992,14904.0
2019-05-03 12:20:00,24.99,25.0,24.97,25.0,22452.0,23.3992,23.4086,23.3805,23.4086,22452.0
2019-05-03 12:25:00,25.0,25.04,25.0,25.04,39200.0,23.4086,23.446,23.4086,23.446,39200.0
2019-05-03 12:30:00,25.04,25.07,25.04,25.07,8580.0,23.446,23.4741,23.446,23.4741,8580.0
2019-05-03 12:35:00,25.06,25.06,25.03,25.03,8024.0,23.4648,23.4648,23.4367,23.4367,8024.0
2019-05-03 12:40:00,25.03,25.03,25.02,25.03,8268.0,23.4367,23.4367,23.4273,23.4367,8268.0
2019-05-03 12:45:00,25.03,25.05,25.03,25.05,26880.0,23.4367,23.4554,23.4367,23.4554,26880.0
2019-05-03 12:50:00,25.05,25.05,25.03,25.04,25692.0,23.4554,23.4554,23.4367,23.446,25692.0
2019-05-03 12:55:00,25.05,25.06,25.04,25.06,19200.0,23.4554,23.4648,23.446,23.4648,19200.0
2019-05-03 13:00:00,25.07,25.07,25.06,25.06,56036.0,23.4741,23.4741,23.4648,23.4648,56036.0
2019-05-03 13:05:00,25.05,25.05,25.01,25.02,16400.0,23.4554,23.4554,23.4179,23.4273,16400.0
2019-05-03 13:10:00,25.02,25.02,25.0,25.0,12636.0,23.4273,23.4273,23.4086,23.4086,12636.0
2019-05-03 13:15:00,25.01,25.03,25.0,25.03,11600.0,23.4179,23.4367,23.4086,23.4367,11600.0
2019-05-03 13:20:00,25.03,25.03,25.02,25.02,22976.0,23.4367,23.4367,23.4273,23.4273,22976.0
2019-05-03 13:25:00,25.02,25.03,25.02,25.02,20280.0,23.4273,23.4367,23.4273,23.4273,20280.0
2019-05-03 13:30:00,25.02,25.03,25.0,25.0,30736.0,23.4273,23.4367,23.4086,23.4086,30736.0
2019-05-03 13:35:00,25.0,25.04,25.0,25.04,34000.0,23.4086,23.446,23.4086,23.446,34000.0
2019-05-03 13:40:00,25.04,25.04,25.01,25.02,80268.0,23.446,23.446,23.4179,23.4273,80268.0
2019-05-03 13:45:00,25.02,25.04,25.01,25.02,105140.0,23.4273,23.446,23.4179,23.4273,105140.0
2019-05-03 13:50:00,25.01,25.02,25.01,25.01,31312.0,23.4179,23.4273,23.4179,23.4179,31312.0
2019-05-03 13:55:00,25.0,25.01,24.99,25.0,23816.0,23.4086,23.4179,23.3992,23.4086,23816.0
2019-05-03 14:00:00,25.0,25.0,24.98,24.99,66840.0,23.4086,23.4086,23.3899,23.3992,66840.0
2019-05-03 14:05:00,24.99,25.0,24.97,24.99,98712.0,23.3992,23.4086,23.3805,23.3992,98712.0
2019-05-03 14:10:00,24.99,25.0,24.98,24.99,72104.0,23.3992,23.4086,23.3899,23.3992,72104.0
2019-05-03 14:15:00,24.99,24.99,24.98,24.99,49296.0,23.3992,23.3992,23.3899,23.3992,49296.0
2019-05-03 14:20:00,24.99,24.99,24.97,24.99,21200.0,23.3992,23.3992,23.3805,23.3992,21200.0
2019-05-03 14:25:00,24.99,25.0,24.98,25.0,21340.0,23.3992,23.4086,23.3899,23.4086,21340.0
2019-05-03 14:30:00,25.0,25.01,25.0,25.01,20284.0,23.4086,23.4179,23.4086,23.4179,20284.0
2019-05-03 14:35:00,25.01,25.02,25.01,25.02,19552.0,23.4179,23.4273,23.4179,23.4273,19552.0
2019-05-03 14:40:00,25.02,25.02,25.0,25.0,26284.0,23.4273,23.4273,23.4086,23.4086,26284.0
2019-05-03 14:45:00,25.0,25.02,25.0,25.01,70240.0,23.4086,23.4273,23.4086,23.4179,70240.0
2019-05-03 14:50:00,25.0,25.02,25.0,25.02,21168.0,23.4086,23.4273,23.4086,23.4273,21168.0
2019-05-03 14:55:00,25.02,25.02,25.01,25.02,30252.0,23.4273,23.4273,23.4179,23.4273,30252.0
2019-05-03 15:00:00,25.02,25.02,24.99,25.0,19760.0,23.4273,23.4273,23.3992,23.4086,19760.0
2019-05-03 15:05:00,25.01,25.03,25.0,25.02,22496.0,23.4179,23.4367,23.4086,23.4273,22496.0
2019-05-03 15:10:00,25.02,25.04,25.01,25.04,29064.0,23.4273,23.446,23.4179,23.446,29064.0
2019-05-03 15:15:00,25.04,25.05,25.02,25.02,31472.0,23.446,23.4554,23.4273,23.4273,31472.0
2019-05-03 15:20:00,25.02,25.03,25.01,25.03,45380.0,23.4273,23.4367,23.4179,23.4367,45380.0
2019-05-03 15:25:00,25.03,25.04,25.03,25.03,44060.0,23.4367,23.446,23.4367,23.4367,44060.0
2019-05-03 15:30:00,25.03,25.03,25.02,25.03,53892.0,23.4367,23.4367,23.4273,23.4367,53892.0
2019-05-03 15:35:00,25.03,25.04,25.02,25.04,62984.0,23.4367,23.446,23.4273,23.446,62984.0
2019-05-03 15:40:00,25.04,25.04,25.02,25.03,72712.0,23.446,23.446,23.4273,23.4367,72712.0
2019-05-03 15:45:00,25.03,25.03,25.02,25.02,167996.0,23.4367,23.4367,23.4273,23.4273,167996.0
2019-05-03 15:50:00,25.02,25.05,25.02,25.03,149552.0,23.4273,23.4554,23.4273,23.4367,149552.0
2019-05-03 15:55:00,25.03,25.03,25.0,25.0,439028.0,23.4367,23.4367,23.4086,23.4086,439028.0
2019-05-06 09:30:00,24.46,24.49,24.13,24.49,138096.0,22.903,22.9311,22.594,22.9311,138096.0
2019-05-06 09:35:00,24.43,24.51,24.43,24.51,23128.0,22.8749,22.9498,22.8749,22.9498,23128.0
2019-05-06 09:40:00,24.51,24.53,24.49,24.5,65832.0,22.9498,22.9685,22.9311,22.9404,65832.0
2019-05-06 09:45:00,24.5,24.55,24.48,24.49,59656.0,22.9404,22.9872,22.9217,22.9311,59656.0
2019-05-06 09:50:00,24.49,24.57,24.46,24.54,33772.0,22.9311,23.006,22.903,22.9779,33772.0
2019-05-06 09:55:00,24.55,24.59,24.54,24.54,44820.0,22.9872,23.0247,22.9779,22.9779,44820.0
2019-05-06 10:00:00,24.53,24.56,24.52,24.55,47804.0,22.9685,22.9966,22.9591,22.9872,47804.0
2019-05-06 10:05:00,24.55,24.58,24.54,24.56,42896.0,22.9872,23.0153,22.9779,22.9966,42896.0
2019-05-06 10:10:00,24.57,24.58,24.51,24.52,63680.0,23.006,23.0153,22.9498,22.9591,63680.0
2019-05-06 10:15:00,24.52,24.56,24.49,24.55,47400.0,22.9591,22.9966,22.9311,22.9872,47400.0
2019-05-06 10:20:00,24.55,24.55,24.5,24.51,58828.0,22.9872,22.9872,22.9404,22.9498,58828.0
2019-05-06 10:25:00,24.52,24.52,24.48,24.49,35960.0,22.9591,22.9591,22.9217,22.9311,35960.0
2019-05-06 10:30:00,24.49,24.57,24.49,24.56,38800.0,22.9311,23.006,22.9311,22.9966,38800.0
2019-05-06 10:35:00,24.57,24.59,24.57,24.58,67796.0,23.006,23.0247,23.006,23.0153,67796.0
2019-05-06 10:40:00,24.59,24.6,24.55,24.56,62852.0,23.0247,23.034,22.9872,22.9966,62852.0
2019-05-06 10:45:00,24.56,24.56,24.52,24.56,150456.0,22.9966,22.9966,22.9591,22.9966,150456.0
2019-05-06 10:50:00,24.55,24.6,24.55,24.58,103908.0,22.9872,23.034,22.9872,23.0153,103908.0
2019-05-06 10:55:00,24.58,24.59,24.55,24.56,144760.0,23.0153,23.0247,22.9872,22.9966,144760.0
2019-05-06 11:00:00,24.57,24.64,24.57,24.62,81852.0,23.006,23.0715,23.006,23.0528,81852.0
2019-05-06 11:05:00,24.64,24.66,24.62,24.64,29432.0,23.0715,23.0902,23.0528,23.0715,29432.0
2019-05-06 11:10:00,24.65,24.68,24.63,24.68,36088.0,23.0809,23.109,23.0621,23.109,36088.0
2019-05-06 11:15:00,24.67,24.68,24.66,24.67,43660.0,23.0996,23.109,23.0902,23.0996,43660.0
2019-05-06 11:20:00,24.67,24.7,24.66,24.68,44264.0,23.0996,23.1277,23.0902,23.109,44264.0
2019-05-06 11:25:00,24.68,24.7,24.67,24.69,42400.0,23.109,23.1277,23.0996,23.1183,42400.0
2019-05-06 11:30:00,24.69,24.72,24.66,24.66,40000.0,23.1183,23.1464,23.0902,23.0902,40000.0
2019-05-06 11:35:00,24.67,24.69,24.66,24.68,23772.0,23.0996,23.1183,23.0902,23.109,23772.0
2019-05-06 11:40:00,24.68,24.68,24.64,24.65,81576.0,23.109,23.109,23.0715,23.0809,81576.0
2019-05-06 11:45:00,24.65,24.66,24.64,24.64,198156.0,23.0809,23.0902,23.0715,23.0715,198156.0
2019-05-06 11:50:00,24.64,24.65,24.59,24.61,303008.0,23.0715,23.0809,23.0247,23.0434,303008.0
2019-05-06 11:55:00,24.61,24.61,24.57,24.58,116776.0,23.0434,23.0434,23.006,23.0153,116776.0
2019-05-06 12:00:00,24.58,24.59,24.57,24.57,185508.0,23.0153,23.0247,23.006,23.006,185508.0
2019-05-06 12:05:00,24.57,24.63,24.57,24.58,176324.0,23.006,23.0621,23.006,23.0153,176324.0
2019-05-06 12:10:00,24.57,24.58,24.55,24.57,62712.0,23.006,23.0153,22.9872,23.006,62712.0
2019-05-06 12:15:00,24.57,24.57,24.5,24.51,116416.0,23.006,23.006,22.9404,22.9498,116416.0
2019-05-06 12:20:00,24.5,24.52,24.5,24.5,128668.0,22.9404,22.9591,22.9404,22.9404,128668.0
2019-05-06 12:25:00,24.5,24.51,24.49,24.49,106256.0,22.9404,22.9498,22.9311,22.9311,106256.0
2019-05-06 12:30:00,24.49,24.49,24.44,24.46,123140.0,22.9311,22.9311,22.8842,22.903,123140.0
2019-05-06 12:35:00,24.46,24.47,24.42,24.43,309884.0,22.903,22.9123,22.8655,22.8749,309884.0
2019-05-06 12:40:00,24.43,24.5,24.43,24.48,182800.0,22.8749,22.9404,22.8749,22.9217,182800.0
2019-05-06 12:45:00,24.48,24.51,24.48,24.51,23392.0,22.9217,22.9498,22.9217,22.9498,23392.0
2019-05-06 12:50:00,24.51,24.54,24.5,24.54,64372.0,22.9498,22.9779,22.9404,22.9779,64372.0
2019-05-06 12:55:00,24.53,24.56,24.53,24.56,17572.0,22.9685,22.9966,22.9685,22.9966,17572.0
2019-05-06 13:00:00,24.56,24.57,24.54,24.55,36608.0,22.9966,23.006,22.9779,22.9872,36608.0
2019-05-06 13:05:00,24.55,24.58,24.55,24.57,5160.0,22.9872,23.0153,22.9872,23.006,5160.0
2019-05-06 13:10:00,24.57,24.6,24.56,24.6,35860.0,23.006,23.034,22.9966,23.034,35860.0
2019-05-06 13:15:00,24.61,24.61,24.59,24.59,21872.0,23.0434,23.0434,23.0247,23.0247,21872.0
2019-05-06 13:20:00,24.58,24.59,24.56,24.58,29252.0,23.0153,23.0247,22.9966,23.0153,29252.0
2019-05-06 13:25:00,24.58,24.59,24.57,24.59,22316.0,23.0153,23.0247,23.006,23.0247,22316.0
2019-05-06 13:30:00,24.59,24.61,24.59,24.6,34464.0,23.0247,23.0434,23.0247,23.034,34464.0
2019-05-06 13:35:00,24.6,24.6,24.56,24.59,14400.0,23.034,23.034,22.9966,23.0247,14400.0
2019-05-06 13:40:00,24.59,24.59,24.56,24.56,21468.0,23.0247,23.0247,22.9966,22.9966,21468.0
2019-05-06 13:45:00,24.56,24.59,24.56,24.59,25200.0,22.9966,23.0247,22.9966,23.0247,25200.0
2019-05-06 13:50:00,24.6,24.6,24.58,24.6,26560.0,23.034,23.034,23.0153,23.034,26560.0
2019-05-06 13:55:00,24.61,24.63,24.61,24.63,55936.0,23.0434,23.0621,23.0434,23.0621,55936.0
2019-05-06 14:00:00,24.64,24.64,24.63,24.64,51916.0,23.0715,23.0715,23.0621,23.0715,51916.0
2019-05-06 14:05:00,24.65,24.65,24.54,24.55,188304.0,23.0809,23.0809,22.9779,22.9872,188304.0
2019-05-06 14:10:00,24.55,24.55,24.52,24.52,308896.0,22.9872,22.9872,22.9591,22.9591,308896.0
2019-05-06 14:15:00,24.52,24.52,24.49,24.49,232996.0,22.9591,22.9591,22.9311,22.9311,232996.0
2019-05-06 14:20:00,24.49,24.49,24.45,24.46,464916.0,22.9311,22.9311,22.8936,22.903,464916.0
2019-05-06 14:25:00,24.46,24.55,24.44,24.55,253588.0,22.903,22.9872,22.8842,22.9872,253588.0
2019-05-06 14:30:00,24.55,24.59,24.54,24.59,111364.0,22.9872,23.0247,22.9779,23.0247,111364.0
2019-05-06 14:35:00,24.59,24.61,24.59,24.61,76552.0,23.0247,23.0434,23.0247,23.0434,76552.0
2019-05-06 14:40:00,24.6,24.64,24.58,24.64,79544.0,23.034,23.0715,23.0153,23.0715,79544.0
2019-05-06 14:45:00,24.63,24.69,24.63,24.67,59552.0,23.0621,23.1183,23.0621,23.0996,59552.0
2019-05-06 14:50:00,24.68,24.7,24.67,24.68,66036.0,23.109,23.1277,23.0996,23.109,66036.0
2019-05-06 14:55:00,24.69,24.7,24.66,24.68,81228.0,23.1183,23.1277,23.0902,23.109,81228.0
2019-05-06 15:00:00,24.68,24.68,24.66,24.67,37700.0,23.109,23.109,23.0902,23.0996,37700.0
2019-05-06 15:05:00,24.66,24.7,24.66,24.68,35392.0,23.0902,23.1277,23.0902,23.109,35392.0
2019-05-06 15:10:00,24.68,24.68,24.64,24.64,52488.0,23.109,23.109,23.0715,23.0715,52488.0
2019-05-06 15:15:00,24.65,24.68,24.64,24.66,46964.0,23.0809,23.109,23.0715,23.0902,46964.0
2019-05-06 15:20:00,24.67,24.67,24.63,24.64,151432.0,23.0996,23.0996,23.0621,23.0715,151432.0
2019-05-06 15:25:00,24.65,24.66,24.63,24.64,175592.0,23.0809,23.0902,23.0621,23.0715,175592.0
2019-05-06 15:30:00,24.64,24.65,24.63,24.65,80136.0,23.0715,23.0809,23.0621,23.0809,80136.0
2019-05-06 15:35:00,24.65,24.65,24.63,24.64,137224.0,23.0809,23.0809,23.0621,23.0715,137224.0
2019-05-06 15:40:00,24.64,24.64,24.59,24.6,114084.0,23.0715,23.0715,23.0247,23.034,114084.0
2019-05-06 15:45:00,24.6,24.61,24.59,24.6,100280.0,23.034,23.0434,23.0247,23.034,100280.0
2019-05-06 15:50:00,24.6,24.62,24.59,24.59,149256.0,23.034,23.0528,23.0247,23.0247,149256.0
2019-05-06 15:55:00,24.58,24.6,24.57,24.6,304908.0,23.0153,23.034,23.006,23.034,304908.0
2019-05-07 09:30:00,24.29,24.36,24.28,24.36,148504.0,22.7438,22.8093,22.7344,22.8093,148504.0
2019-05-07 09:35:00,24.38,24.46,24.35,24.44,66912.0,22.8281,22.903,22.8,22.8842,66912.0
2019-05-07 09:40:00,24.43,24.46,24.36,24.36,49112.0,22.8749,22.903,22.8093,22.8093,49112.0
2019-05-07 09:45:00,24.38,24.4,24.27,24.28,33472.0,22.8281,22.8468,22.7251,22.7344,33472.0
2019-05-07 09:50:00,24.28,24.3,24.22,24.26,100468.0,22.7344,22.7531,22.6782,22.7157,100468.0
2019-05-07 09:55:00,24.29,24.34,24.26,24.27,50232.0,22.7438,22.7906,22.7157,22.7251,50232.0
2019-05-07 10:00:00,24.26,24.27,24.14,24.14,67304.0,22.7157,22.7251,22.6033,22.6033,67304.0
2019-05-07 10:05:00,24.13,24.14,24.09,24.13,77580.0,22.594,22.6033,22.5565,22.594,77580.0
2019-05-07 10:10:00,24.13,24.14,24.07,24.07,32732.0,22.594,22.6033,22.5378,22.5378,32732.0
2019-05-07 10:15:00,24.06,24.08,24.02,24.05,199752.0,22.5284,22.5471,22.491,22.5191,199752.0
2019-05-07 10:20:00,24.04,24.07,24.02,24.03,303360.0,22.5097,22.5378,22.491,22.5003,303360.0
2019-05-07 10:25:00,24.03,24.05,24.01,24.03,500916.0,22.5003,22.5191,22.4816,22.5003,500916.0
2019-05-07 10:30:00,24.03,24.1,24.02,24.07,348756.0,22.5003,22.5659,22.491,22.5378,348756.0
2019-05-07 10:35:00,24.07,24.1,24.05,24.05,87676.0,22.5378,22.5659,22.5191,22.5191,87676.0
2019-05-07 10:40:00,24.04,24.04,23.97,23.97,83648.0,22.5097,22.5097,22.4442,22.4442,83648.0
2019-05-07 10:45:00,23.97,24.03,23.96,24.01,93724.0,22.4442,22.5003,22.4348,22.4816,93724.0
2019-05-07 10:50:00,24.02,24.04,23.99,24.0,60860.0,22.491,22.5097,22.4629,22.4722,60860.0
2019-05-07 10:55:00,24.0,24.01,23.97,23.98,69320.0,22.4722,22.4816,22.4442,22.4535,69320.0
2019-05-07 11:00:00,23.98,23.98,23.94,23.95,50040.0,22.4535,22.4535,22.4161,22.4254,50040.0
2019-05-07 11:05:00,23.96,24.02,23.95,24.0,34308.0,22.4348,22.491,22.4254,22.4722,34308.0
2019-05-07 11:10:00,24.0,24.04,23.98,24.02,51480.0,22.4722,22.5097,22.4535,22.491,51480.0
2019-05-07 11:15:00,24.04,24.07,24.03,24.05,66840.0,22.5097,22.5378,22.5003,22.5191,66840.0
2019-05-07 11:20:00,24.06,24.07,24.0,24.0,70348.0,22.5284,22.5378,22.4722,22.4722,70348.0
2019-05-07 11:25:00,24.0,24.09,23.99,24.09,33584.0,22.4722,22.5565,22.4629,22.5565,33584.0
2019-05-07 11:30:00,24.1,24.17,24.1,24.14,35684.0,22.5659,22.6314,22.5659,22.6033,35684.0
2019-05-07 11:35:00,24.13,24.13,24.07,24.11,44532.0,22.594,22.594,22.5378,22.5752,44532.0
2019-05-07 11:40:00,24.12,24.13,24.07,24.07,31368.0,22.5846,22.594,22.5378,22.5378,31368.0
2019-05-07 11:45:00,24.07,24.1,24.06,24.08,24032.0,22.5378,22.5659,22.5284,22.5471,24032.0
2019-05-07 11:50:00,24.07,24.08,24.03,24.07,29672.0,22.5378,22.5471,22.5003,22.5378,29672.0
2019-05-07 11:55:00,24.08,24.09,24.04,24.08,30880.0,22.5471,22.5565,22.5097,22.5471,30880.0
2019-05-07 12:00:00,24.07,24.08,24.05,24.08,35676.0,22.5378,22.5471,22.5191,22.5471,35676.0
2019-05-07 12:05:00,24.09,24.13,24.09,24.11,14048.0,22.5565,22.594,22.5565,22.5752,14048.0
2019-05-07 12:10:00,24.12,24.14,24.12,24.13,35812.0,22.5846,22.6033,22.5846,22.594,35812.0
2019-05-07 12:15:00,24.15,24.18,24.14,24.15,29520.0,22.6127,22.6408,22.6033,22.6127,29520.0
2019-05-07 12:20:00,24.16,24.22,24.16,24.22,20400.0,22.6221,22.6782,22.6221,22.6782,20400.0
2019-05-07 12:25:00,24.23,24.23,24.22,24.23,22000.0,22.6876,22.6876,22.6782,22.6876,22000.0
2019-05-07 12:30:00,24.24,24.24,24.17,24.17,162380.0,22.697,22.697,22.6314,22.6314,162380.0
2019-05-07 12:35:00,24.17,24.21,24.17,24.18,19364.0,22.6314,22.6689,22.6314,22.6408,19364.0
2019-05-07 12:40:00,24.17,24.18,24.15,24.18,16000.0,22.6314,22.6408,22.6127,22.6408,16000.0
2019-05-07 12:45:00,24.18,24.21,24.18,24.21,17540.0,22.6408,22.6689,22.6408,22.6689,17540.0
2019-05-07 12:50:00,24.22,24.23,24.19,24.19,47320.0,22.6782,22.6876,22.6501,22.6501,47320.0
2019-05-07 12:55:00,24.19,24.2,24.14,24.14,34292.0,22.6501,22.6595,22.6033,22.6033,34292.0
2019-05-07 13:00:00,24.14,24.14,24.1,24.11,16840.0,22.6033,22.6033,22.5659,22.5752,16840.0
2019-05-07 13:05:00,24.1,24.11,24.06,24.06,21564.0,22.5659,22.5752,22.5284,22.5284,21564.0
2019-05-07 13:10:00,24.05,24.08,24.04,24.06,29508.0,22.5191,22.5471,22.5097,22.5284,29508.0
2019-05-07 13:15:00,24.06,24.06,24.03,24.04,20204.0,22.5284,22.5284,22.5003,22.5097,20204.0
2019-05-07 13:20:00,24.04,24.04,24.01,24.01,23000.0,22.5097,22.5097,22.4816,22.4816,23000.0
2019-05-07 13:25:00,24.0,24.01,23.99,24.0,27684.0,22.4722,22.4816,22.4629,22.4722,27684.0
2019-05-07 13:30:00,24.0,24.01,23.96,24.01,30992.0,22.4722,22.4816,22.4348,22.4816,30992.0
2019-05-07 13:35:00,24.01,24.03,23.97,23.99,30652.0,22.4816,22.5003,22.4442,22.4629,30652.0
2019-05-07 13:40:00,23.99,24.0,23.97,23.97,29608.0,22.4629,22.4722,22.4442,22.4442,29608.0
2019-05-07 13:45:00,23.97,24.02,23.97,24.01,20936.0,22.4442,22.491,22.4442,22.4816,20936.0
2019-05-07 13:50:00,24.01,24.03,23.99,24.0,102604.0,22.4816,22.5003,22.4629,22.4722,102604.0
2019-05-07 13:55:00,24.0,24.01,24.0,24.0,251928.0,22.4722,22.4816,22.4722,22.4722,251928.0
2019-05-07 14:00:00,24.0,24.02,23.96,23.96,55904.0,22.4722,22.491,22.4348,22.4348,55904.0
2019-05-07 14:05:00,23.97,24.02,23.97,24.0,95864.0,22.4442,22.491,22.4442,22.4722,95864.0
2019-05-07 14:10:00,24.0,24.01,23.99,23.99,47208.0,22.4722,22.4816,22.4629,22.4629,47208.0
2019-05-07 14:15:00,24.0,24.01,23.98,24.0,65400.0,22.4722,22.4816,22.4535,22.4722,65400.0
2019-05-07 14:20:00,24.0,24.02,23.97,23.97,82512.0,22.4722,22.491,22.4442,22.4442,82512.0
2019-05-07 14:25:00,23.97,23.99,23.94,23.95,38240.0,22.4442,22.4629,22.4161,22.4254,38240.0
2019-05-07 14:30:00,23.95,23.96,23.93,23.94,41352.0,22.4254,22.4348,22.4067,22.4161,41352.0
2019-05-07 14:35:00,23.93,23.97,23.93,23.97,58140.0,22.4067,22.4442,22.4067,22.4442,58140.0
2019-05-07 14:40:00,23.98,24.0,23.97,23.97,40236.0,22.4535,22.4722,22.4442,22.4442,40236.0
2019-05-07 14:45:00,23.96,23.98,23.95,23.95,36700.0,22.4348,22.4535,22.4254,22.4254,36700.0
2019-05-07 14:50:00,23.96,24.0,23.95,24.0,25228.0,22.4348,22.4722,22.4254,22.4722,25228.0
2019-05-07 14:55:00,24.0,24.02,24.0,24.0,96936.0,22.4722,22.491,22.4722,22.4722,96936.0
2019-05-07 15:00:00,23.99,24.0,23.98,24.0,49952.0,22.4629,22.4722,22.4535,22.4722,49952.0
2019-05-07 15:05:00,24.0,24.01,23.98,24.01,61032.0,22.4722,22.4816,22.4535,22.4816,61032.0
2019-05-07 15:10:00,24.0,24.02,24.0,24.0,319828.0,22.4722,22.491,22.4722,22.4722,319828.0
2019-05-07 15:15:00,24.0,24.01,23.99,24.0,187716.0,22.4722,22.4816,22.4629,22.4722,187716.0
2019-05-07 15:20:00,24.0,24.02,23.98,23.98,108056.0,22.4722,22.491,22.4535,22.4535,108056.0
2019-05-07 15:25:00,23.99,24.0,23.99,24.0,47884.0,22.4629,22.4722,22.4629,22.4722,47884.0
2019-05-07 15:30:00,24.0,24.01,23.94,23.97,83560.0,22.4722,22.4816,22.4161,22.4442,83560.0
2019-05-07 15:35:00,23.97,23.98,23.94,23.95,72588.0,22.4442,22.4535,22.4161,22.4254,72588.0
2019-05-07 15:40:00,23.95,24.03,23.95,24.02,152772.0,22.4254,22.5003,22.4254,22.491,152772.0
2019-05-07 15:45:00,24.02,24.04,24.0,24.02,323820.0,22.491,22.5097,22.4722,22.491,323820.0
2019-05-07 15:50:00,24.02,24.05,24.0,24.04,645436.0,22.491,22.5191,22.4722,22.5097,645436.0
2019-05-07 15:55:00,24.04,24.09,24.04,24.07,499944.0,22.5097,22.5565,22.5097,22.5378,499944.0
2019-05-08 09:30:00,24.03,24.08,23.88,23.96,100612.0,22.5003,22.5471,22.3599,22.4348,100612.0
2019-05-08 09:35:00,23.96,23.98,23.9,23.92,55260.0,22.4348,22.4535,22.3786,22.3973,55260.0
2019-05-08 09:40:00,23.92,24.02,23.89,23.94,75476.0,22.3973,22.491,22.3692,22.4161,75476.0
2019-05-08 09:45:00,23.94,23.96,23.91,23.92,100824.0,22.4161,22.4348,22.388,22.3973,100824.0
2019-05-08 09:50:00,23.93,23.93,23.86,23.86,117516.0,22.4067,22.4067,22.3412,22.3412,117516.0
2019-05-08 09:55:00,23.86,23.89,23.83,23.88,122604.0,22.3412,22.3692,22.3131,22.3599,122604.0
2019-05-08 10:00:00,23.88,23.91,23.86,23.86,257296.0,22.3599,22.388,22.3412,22.3412,257296.0
2019-05-08 10:05:00,23.86,23.9,23.86,23.86,153280.0,22.3412,22.3786,22.3412,22.3412,153280.0
2019-05-08 10:10:00,23.85,23.85,23.81,23.81,73492.0,22.3318,22.3318,22.2943,22.2943,73492.0
2019-05-08 10:15:00,23.81,23.83,23.78,23.79,188896.0,22.2943,22.3131,22.2662,22.2756,188896.0
2019-05-08 10:20:00,23.79,23.81,23.73,23.76,157308.0,22.2756,22.2943,22.2194,22.2475,157308.0
2019-05-08 10:25:00,23.76,23.77,23.73,23.75,63724.0,22.2475,22.2569,22.2194,22.2382,63724.0
2019-05-08 10:30:00,23.75,23.76,23.71,23.73,62236.0,22.2382,22.2475,22.2007,22.2194,62236.0
2019-05-08 10:35:00,23.74,23.75,23.7,23.72,115780.0,22.2288,22.2382,22.1913,22.2101,115780.0
2019-05-08 10:40:00,23.72,23.75,23.71,23.73,702932.0,22.2101,22.2382,22.2007,22.2194,702932.0
2019-05-08 10:45:00,23.74,23.75,23.69,23.7,483456.0,22.2288,22.2382,22.182,22.1913,483456.0
2019-05-08 10:50:00,23.7,23.73,23.68,23.7,216028.0,22.1913,22.2194,22.1726,22.1913,216028.0
2019-05-08 10:55:00,23.7,23.77,23.67,23.77,197684.0,22.1913,22.2569,22.1632,22.2569,197684.0
2019-05-08 11:00:00,23.77,23.81,23.72,23.73,271972.0,22.2569,22.2943,22.2101,22.2194,271972.0
2019-05-08 11:05:00,23.73,23.83,23.72,23.79,475296.0,22.2194,22.3131,22.2101,22.2756,475296.0
2019-05-08 11:10:00,23.79,23.82,23.78,23.82,85604.0,22.2756,22.3037,22.2662,22.3037,85604.0
2019-05-08 11:15:00,23.82,23.86,23.81,23.84,87840.0,22.3037,22.3412,22.2943,22.3224,87840.0
2019-05-08 11:20:00,23.85,23.85,23.77,23.83,202940.0,22.3318,22.3318,22.2569,22.3131,202940.0
2019-05-08 11:25:00,23.84,23.85,23.78,23.79,123340.0,22.3224,22.3318,22.2662,22.2756,123340.0
2019-05-08 11:30:00,23.79,23.8,23.73,23.75,271364.0,22.2756,22.285,22.2194,22.2382,271364.0
2019-05-08 11:35:00,23.75,23.77,23.73,23.74,60484.0,22.2382,22.2569,22.2194,22.2288,60484.0
2019-05-08 11:40:00,23.74,23.76,23.74,23.75,104860.0,22.2288,22.2475,22.2288,22.2382,104860.0
2019-05-08 11:45:00,23.75,23.76,23.74,23.76,44396.0,22.2382,22.2475,22.2288,22.2475,44396.0
2019-05-08 11:50:00,23.76,23.83,23.75,23.83,66108.0,22.2475,22.3131,22.2382,22.3131,66108.0
2019-05-08 11:55:00,23.83,23.86,23.79,23.8,98992.0,22.3131,22.3412,22.2756,22.285,98992.0
2019-05-08 12:00:00,23.79,23.8,23.75,23.77,29236.0,22.2756,22.285,22.2382,22.2569,29236.0
2019-05-08 12:05:00,23.76,23.77,23.74,23.74,31672.0,22.2475,22.2569,22.2288,22.2288,31672.0
2019-05-08 12:10:00,23.74,23.76,23.74,23.75,43864.0,22.2288,22.2475,22.2288,22.2382,43864.0
2019-05-08 12:15:00,23.75,23.77,23.74,23.75,112692.0,22.2382,22.2569,22.2288,22.2382,112692.0
2019-05-08 12:20:00,23.75,23.75,23.74,23.75,99512.0,22.2382,22.2382,22.2288,22.2382,99512.0
2019-05-08 12:25:00,23.75,23.76,23.73,23.75,173656.0,22.2382,22.2475,22.2194,22.2382,173656.0
2019-05-08 12:30:00,23.75,23.76,23.74,23.76,61236.0,22.2382,22.2475,22.2288,22.2475,61236.0
2019-05-08 12:35:00,23.76,23.82,23.75,23.79,278256.0,22.2475,22.3037,22.2382,22.2756,278256.0
2019-05-08 12:40:00,23.8,23.81,23.77,23.78,90624.0,22.285,22.2943,22.2569,22.2662,90624.0
2019-05-08 12:45:00,23.78,23.85,23.78,23.84,89692.0,22.2662,22.3318,22.2662,22.3224,89692.0
2019-05-08 12:50:00,23.85,23.89,23.85,23.89,31456.0,22.3318,22.3692,22.3318,22.3692,31456.0
2019-05-08 12:55:00,23.89,23.9,23.87,23.89,58764.0,22.3692,22.3786,22.3505,22.3692,58764.0
2019-05-08 13:00:00,23.9,23.93,23.88,23.93,22040.0,22.3786,22.4067,22.3599,22.4067,22040.0
2019-05-08 13:05:00,23.93,23.95,23.87,23.88,129284.0,22.4067,22.4254,22.3505,22.3599,129284.0
2019-05-08 13:10:00,23.89,23.89,23.86,23.88,23916.0,22.3692,22.3692,22.3412,22.3599,23916.0
2019-05-08 13:15:00,23.89,23.89,23.87,23.88,33408.0,22.3692,22.3692,22.3505,22.3599,33408.0
2019-05-08 13:20:00,23.89,23.92,23.88,23.89,96600.0,22.3692,22.3973,22.3599,22.3692,96600.0
2019-05-08 13:25:00,23.89,23.89,23.86,23.88,54508.0,22.3692,22.3692,22.3412,22.3599,54508.0
2019-05-08 13:30:00,23.88,23.89,23.87,23.87,51740.0,22.3599,22.3692,22.3505,22.3505,51740.0
2019-05-08 13:35:00,23.88,23.88,23.85,23.85,14672.0,22.3599,22.3599,22.3318,22.3318,14672.0
2019-05-08 13:40:00,23.86,23.88,23.85,23.86,39252.0,22.3412,22.3599,22.3318,22.3412,39252.0
2019-05-08 13:45:00,23.87,23.89,23.85,23.86,41556.0,22.3505,22.3692,22.3318,22.3412,41556.0
2019-05-08 13:50:00,23.86,23.86,23.83,23.83,77836.0,22.3412,22.3412,22.3131,22.3131,77836.0
2019-05-08 13:55:00,23.83,23.86,23.83,23.85,32204.0,22.3131,22.3412,22.3131,22.3318,32204.0
2019-05-08 14:00:00,23.86,23.86,23.84,23.84,59120.0,22.3412,22.3412,22.3224,22.3224,59120.0
2019-05-08 14:05:00,23.84,23.85,23.84,23.84,40400.0,22.3224,22.3318,22.3224,22.3224,40400.0
2019-05-08 14:10:00,23.84,23.85,23.82,23.83,37788.0,22.3224,22.3318,22.3037,22.3131,37788.0
2019-05-08 14:15:00,23.84,23.85,23.84,23.84,66228.0,22.3224,22.3318,22.3224,22.3224,66228.0
2019-05-08 14:20:00,23.83,23.84,23.77,23.79,244860.0,22.3131,22.3224,22.2569,22.2756,244860.0
2019-05-08 14:25:00,23.79,23.8,23.77,23.78,120864.0,22.2756,22.285,22.2569,22.2662,120864.0
2019-05-08 14:30:00,23.78,23.79,23.75,23.77,163148.0,22.2662,22.2756,22.2382,22.2569,163148.0
2019-05-08 14:35:00,23.77,23.77,23.75,23.76,220984.0,22.2569,22.2569,22.2382,22.2475,220984.0
2019-05-08 14:40:00,23.76,23.78,23.75,23.76,294676.0,22.2475,22.2662,22.2382,22.2475,294676.0
2019-05-08 14:45:00,23.77,23.77,23.75,23.76,81768.0,22.2569,22.2569,22.2382,22.2475,81768.0
2019-05-08 14:50:00,23.76,23.76,23.69,23.7,142244.0,22.2475,22.2475,22.182,22.1913,142244.0
2019-05-08 14:55:00,23.7,23.71,23.7,23.71,104820.0,22.1913,22.2007,22.1913,22.2007,104820.0
2019-05-08 15:00:00,23.71,23.73,23.69,23.69,300568.0,22.2007,22.2194,22.182,22.182,300568.0
2019-05-08 15:05:00,23.7,23.71,23.68,23.7,107528.0,22.1913,22.2007,22.1726,22.1913,107528.0
2019-05-08 15:10:00,23.7,23.72,23.7,23.7,188840.0,22.1913,22.2101,22.1913,22.1913,188840.0
2019-05-08 15:15:00,23.71,23.73,23.7,23.7,479180.0,22.2007,22.2194,22.1913,22.1913,479180.0
2019-05-08 15:20:00,23.7,23.71,23.68,23.7,167136.0,22.1913,22.2007,22.1726,22.1913,167136.0
2019-05-08 15:25:00,23.7,23.71,23.7,23.7,161028.0,22.1913,22.2007,22.1913,22.1913,161028.0
2019-05-08 15:30:00,23.71,23.71,23.68,23.7,251436.0,22.2007,22.2007,22.1726,22.1913,251436.0
2019-05-08 15:35:00,23.69,23.7,23.69,23.7,168428.0,22.182,22.1913,22.182,22.1913,168428.0
2019-05-08 15:40:00,23.7,23.7,23.68,23.68,219812.0,22.1913,22.1913,22.1726,22.1726,219812.0
2019-05-08 15:45:00,23.68,23.7,23.67,23.69,162768.0,22.1726,22.1913,22.1632,22.182,162768.0
2019-05-08 15:50:00,23.69,23.7,23.66,23.68,181196.0,22.182,22.1913,22.1539,22.1726,181196.0
2019-05-08 15:55:00,23.68,23.68,23.62,23.64,495168.0,22.1726,22.1726,22.1164,22.1352,495168.0
2019-05-09 09:30:00,23.38,23.4,23.31,23.36,109504.0,21.8917,21.9104,21.8262,21.873,109504.0
2019-05-09 09:35:00,23.36,23.45,23.34,23.44,38448.0,21.873,21.9573,21.8543,21.9479,38448.0
2019-05-09 09:40:00,23.43,23.45,23.38,23.43,63228.0,21.9385,21.9573,21.8917,21.9385,63228.0
2019-05-09 09:45:00,23.42,23.46,23.41,23.46,56528.0,21.9292,21.9666,21.9198,21.9666,56528.0
2019-05-09 09:50:00,23.46,23.46,23.36,23.38,55448.0,21.9666,21.9666,21.873,21.8917,55448.0
2019-05-09 09:55:00,23.38,23.45,23.36,23.44,44756.0,21.8917,21.9573,21.873,21.9479,44756.0
2019-05-09 10:00:00,23.44,23.44,23.27,23.27,65756.0,21.9479,21.9479,21.7887,21.7887,65756.0
2019-05-09 10:05:00,23.26,23.31,23.25,23.3,74004.0,21.7793,21.8262,21.77,21.8168,74004.0
2019-05-09 10:10:00,23.29,23.31,23.26,23.27,59896.0,21.8074,21.8262,21.7793,21.7887,59896.0
2019-05-09 10:15:00,23.28,23.35,23.28,23.32,37344.0,21.7981,21.8636,21.7981,21.8355,37344.0
2019-05-09 10:20:00,23.32,23.32,23.22,23.23,156556.0,21.8355,21.8355,21.7419,21.7513,156556.0
2019-05-09 10:25:00,23.24,23.25,23.22,23.23,37056.0,21.7606,21.77,21.7419,21.7513,37056.0
2019-05-09 10:30:00,23.23,23.25,23.21,23.23,110656.0,21.7513,21.77,21.7325,21.7513,110656.0
2019-05-09 10:35:00,23.23,23.25,23.21,23.24,154148.0,21.7513,21.77,21.7325,21.7606,154148.0
2019-05-09 10:40:00,23.24,23.33,23.24,23.32,45136.0,21.7606,21.8449,21.7606,21.8355,45136.0
2019-05-09 10:45:00,23.32,23.38,23.32,23.38,34308.0,21.8355,21.8917,21.8355,21.8917,34308.0
2019-05-09 10:50:00,23.38,23.4,23.36,23.38,42592.0,21.8917,21.9104,21.873,21.8917,42592.0
2019-05-09 10:55:00,23.37,23.38,23.32,23.32,43548.0,21.8823,21.8917,21.8355,21.8355,43548.0
2019-05-09 11:00:00,23.31,23.37,23.3,23.35,53656.0,21.8262,21.8823,21.8168,21.8636,53656.0
2019-05-09 11:05:00,23.34,23.34,23.31,23.32,40256.0,21.8543,21.8543,21.8262,21.8355,40256.0
2019-05-09 11:10:00,23.32,23.39,23.31,23.39,32504.0,21.8355,21.9011,21.8262,21.9011,32504.0
2019-05-09 11:15:00,23.39,23.42,23.38,23.38,40040.0,21.9011,21.9292,21.8917,21.8917,40040.0
2019-05-09 11:20:00,23.39,23.39,23.35,23.35,35120.0,21.9011,21.9011,21.8636,21.8636,35120.0
2019-05-09 11:25:00,23.36,23.38,23.31,23.33,18760.0,21.873,21.8917,21.8262,21.8449,18760.0
2019-05-09 11:30:00,23.34,23.36,23.34,23.36,28916.0,21.8543,21.873,21.8543,21.873,28916.0
2019-05-09 11:35:00,23.37,23.39,23.36,23.36,47412.0,21.8823,21.9011,21.873,21.873,47412.0
2019-05-09 11:40:00,23.37,23.39,23.35,23.38,34096.0,21.8823,21.9011,21.8636,21.8917,34096.0
2019-05-09 11:45:00,23.39,23.41,23.38,23.4,26628.0,21.9011,21.9198,21.8917,21.9104,26628.0
2019-05-09 11:50:00,23.4,23.42,23.36,23.4,80664.0,21.9104,21.9292,21.873,21.9104,80664.0
2019-05-09 11:55:00,23.39,23.4,23.34,23.37,96552.0,21.9011,21.9104,21.8543,21.8823,96552.0
2019-05-09 12:00:00,23.37,23.37,23.33,23.34,45488.0,21.8823,21.8823,21.8449,21.8543,45488.0
2019-05-09 12:05:00,23.34,23.35,23.3,23.32,78104.0,21.8543,21.8636,21.8168,21.8355,78104.0
2019-05-09 12:10:00,23.32,23.33,23.3,23.32,119752.0,21.8355,21.8449,21.8168,21.8355,119752.0
2019-05-09 12:15:00,23.32,23.37,23.3,23.36,68144.0,21.8355,21.8823,21.8168,21.873,68144.0
2019-05-09 12:20:00,23.35,23.38,23.35,23.36,22400.0,21.8636,21.8917,21.8636,21.873,22400.0
2019-05-09 12:25:00,23.36,23.43,23.36,23.42,22196.0,21.873,21.9385,21.873,21.9292,22196.0
2019-05-09 12:30:00,23.42,23.48,23.42,23.48,18956.0,21.9292,21.9853,21.9292,21.9853,18956.0
2019-05-09 12:35:00,23.49,23.55,23.49,23.55,28936.0,21.9947,22.0509,21.9947,22.0509,28936.0
2019-05-09 12:40:00,23.56,23.6,23.53,23.55,36840.0,22.0603,22.0977,22.0322,22.0509,36840.0
2019-05-09 12:45:00,23.54,23.56,23.52,23.55,15692.0,22.0415,22.0603,22.0228,22.0509,15692.0
2019-05-09 12:50:00,23.55,23.57,23.54,23.57,27476.0,22.0509,22.0696,22.0415,22.0696,27476.0
2019-05-09 12:55:00,23.57,23.6,23.56,23.56,28356.0,22.0696,22.0977,22.0603,22.0603,28356.0
2019-05-09 13:00:00,23.56,23.61,23.56,23.61,40548.0,22.0603,22.1071,22.0603,22.1071,40548.0
2019-05-09 13:05:00,23.61,23.61,23.54,23.54,55804.0,22.1071,22.1071,22.0415,22.0415,55804.0
2019-05-09 13:10:00,23.54,23.6,23.54,23.58,49240.0,22.0415,22.0977,22.0415,22.079,49240.0
2019-05-09 13:15:00,23.59,23.61,23.55,23.56,34980.0,22.0883,22.1071,22.0509,22.0603,34980.0
2019-05-09 13:20:00,23.56,23.58,23.54,23.58,29552.0,22.0603,22.079,22.0415,22.079,29552.0
2019-05-09 13:25:00,23.58,23.59,23.57,23.59,21472.0,22.079,22.0883,22.0696,22.0883,21472.0
2019-05-09 13:30:00,23.58,23.6,23.58,23.6,22340.0,22.079,22.0977,22.079,22.0977,22340.0
2019-05-09 13:35:00,23.6,23.61,23.57,23.61,34168.0,22.0977,22.1071,22.0696,22.1071,34168.0
2019-05-09 13:40:00,23.62,23.65,23.61,23.64,59672.0,22.1164,22.1445,22.1071,22.1352,59672.0
2019-05-09 13:45:00,23.64,23.7,23.63,23.7,23592.0,22.1352,22.1913,22.1258,22.1913,23592.0
2019-05-09 13:50:00,23.71,23.71,23.64,23.65,30508.0,22.2007,22.2007,22.1352,22.1445,30508.0
2019-05-09 13:55:00,23.65,23.66,23.64,23.64,29932.0,22.1445,22.1539,22.1352,22.1352,29932.0
2019-05-09 14:00:00,23.65,23.66,23.58,23.58,48032.0,22.1445,22.1539,22.079,22.079,48032.0
2019-05-09 14:05:00,23.58,23.61,23.56,23.59,39364.0,22.079,22.1071,22.0603,22.0883,39364.0
2019-05-09 14:10:00,23.6,23.61,23.56,23.58,129668.0,22.0977,22.1071,22.0603,22.079,129668.0
2019-05-09 14:15:00,23.58,23.61,23.58,23.6,34980.0,22.079,22.1071,22.079,22.0977,34980.0
2019-05-09 14:20:00,23.61,23.63,23.55,23.55,88756.0,22.1071,22.1258,22.0509,22.0509,88756.0
2019-05-09 14:25:00,23.56,23.6,23.54,23.59,148996.0,22.0603,22.0977,22.0415,22.0883,148996.0
2019-05-09 14:30:00,23.6,23.61,23.58,23.59,41044.0,22.0977,22.1071,22.079,22.0883,41044.0
2019-05-09 14:35:00,23.58,23.62,23.58,23.6,46792.0,22.079,22.1164,22.079,22.0977,46792.0
2019-05-09 14:40:00,23.59,23.61,23.59,23.6,39248.0,22.0883,22.1071,22.0883,22.0977,39248.0
2019-05-09 14:45:00,23.6,23.6,23.56,23.56,33376.0,22.0977,22.0977,22.0603,22.0603,33376.0
2019-05-09 14:50:00,23.56,23.59,23.56,23.58,27308.0,22.0603,22.0883,22.0603,22.079,27308.0
2019-05-09 14:55:00,23.58,23.59,23.53,23.53,25708.0,22.079,22.0883,22.0322,22.0322,25708.0
2019-05-09 15:00:00,23.52,23.54,23.5,23.53,31736.0,22.0228,22.0415,22.0041,22.0322,31736.0
2019-05-09 15:05:00,23.53,23.54,23.48,23.49,22312.0,22.0322,22.0415,21.9853,21.9947,22312.0
2019-05-09 15:10:00,23.48,23.52,23.48,23.52,30188.0,21.9853,22.0228,21.9853,22.0228,30188.0
2019-05-09 15:15:00,23.53,23.55,23.52,23.55,37992.0,22.0322,22.0509,22.0228,22.0509,37992.0
2019-05-09 15:20:00,23.55,23.56,23.52,23.53,40724.0,22.0509,22.0603,22.0228,22.0322,40724.0
2019-05-09 15:25:00,23.54,23.61,23.54,23.6,43036.0,22.0415,22.1071,22.0415,22.0977,43036.0
2019-05-09 15:30:00,23.6,23.64,23.59,23.62,46036.0,22.0977,22.1352,22.0883,22.1164,46036.0
2019-05-09 15:35:00,23.62,23.67,23.61,23.67,55148.0,22.1164,22.1632,22.1071,22.1632,55148.0
2019-05-09 15:40:00,23.67,23.67,23.62,23.62,104212.0,22.1632,22.1632,22.1164,22.1164,104212.0
2019-05-09 15:45:00,23.61,23.64,23.55,23.56,111020.0,22.1071,22.1352,22.0509,22.0603,111020.0
2019-05-09 15:50:00,23.56,23.58,23.55,23.58,141540.0,22.0603,22.079,22.0509,22.079,141540.0
2019-05-09 15:55:00,23.58,23.6,23.55,23.57,289848.0,22.079,22.0977,22.0509,22.0696,289848.0
2019-05-10 09:30:00,23.43,23.49,23.4,23.45,56136.0,21.9385,21.9947,21.9104,21.9573,56136.0
2019-05-10 09:35:00,23.43,23.53,23.43,23.52,61040.0,21.9385,22.0322,21.9385,22.0228,61040.0
2019-05-10 09:40:00,23.52,23.6,23.52,23.55,263088.0,22.0228,22.0977,22.0228,22.0509,263088.0
2019-05-10 09:45:00,23.56,23.6,23.53,23.6,84984.0,22.0603,22.0977,22.0322,22.0977,84984.0
2019-05-10 09:50:00,23.59,23.62,23.54,23.55,60712.0,22.0883,22.1164,22.0415,22.0509,60712.0
2019-05-10 09:55:00,23.54,23.56,23.53,23.54,26440.0,22.0415,22.0603,22.0322,22.0415,26440.0
2019-05-10 10:00:00,23.54,23.54,23.45,23.45,30768.0,22.0415,22.0415,21.9573,21.9573,30768.0
2019-05-10 10:05:00,23.44,23.46,23.43,23.46,25204.0,21.9479,21.9666,21.9385,21.9666,25204.0
2019-05-10 10:10:00,23.45,23.45,23.42,23.43,35428.0,21.9573,21.9573,21.9292,21.9385,35428.0
2019-05-10 10:15:00,23.43,23.43,23.37,23.4,49964.0,21.9385,21.9385,21.8823,21.9104,49964.0
2019-05-10 10:20:00,23.39,23.42,23.38,23.39,25600.0,21.9011,21.9292,21.8917,21.9011,25600.0
2019-05-10 10:25:00,23.38,23.41,23.38,23.41,28224.0,21.8917,21.9198,21.8917,21.9198,28224.0
2019-05-10 10:30:00,23.4,23.42,23.38,23.38,88088.0,21.9104,21.9292,21.8917,21.8917,88088.0
2019-05-10 10:35:00,23.38,23.38,23.29,23.29,25848.0,21.8917,21.8917,21.8074,21.8074,25848.0
2019-05-10 10:40:00,23.29,23.29,23.22,23.29,31928.0,21.8074,21.8074,21.7419,21.8074,31928.0
2019-05-10 10:45:00,23.3,23.31,23.28,23.28,23644.0,21.8168,21.8262,21.7981,21.7981,23644.0
2019-05-10 10:50:00,23.28,23.32,23.28,23.3,31768.0,21.7981,21.8355,21.7981,21.8168,31768.0
2019-05-10 10:55:00,23.3,23.33,23.28,23.29,31804.0,21.8168,21.8449,21.7981,21.8074,31804.0
2019-05-10 11:00:00,23.28,23.28,23.19,23.22,38248.0,21.7981,21.7981,21.7138,21.7419,38248.0
2019-05-10 11:05:00,23.22,23.27,23.22,23.27,37192.0,21.7419,21.7887,21.7419,21.7887,37192.0
2019-05-10 11:10:00,23.27,23.29,23.24,23.24,41928.0,21.7887,21.8074,21.7606,21.7606,41928.0
2019-05-10 11:15:00,23.24,23.29,23.24,23.29,108736.0,21.7606,21.8074,21.7606,21.8074,108736.0
2019-05-10 11:20:00,23.29,23.32,23.29,23.31,26932.0,21.8074,21.8355,21.8074,21.8262,26932.0
2019-05-10 11:25:00,23.31,23.33,23.29,23.29,18172.0,21.8262,21.8449,21.8074,21.8074,18172.0
2019-05-10 11:30:00,23.29,23.29,23.25,23.27,21408.0,21.8074,21.8074,21.77,21.7887,21408.0
2019-05-10 11:35:00,23.27,23.32,23.26,23.31,16380.0,21.7887,21.8355,21.7793,21.8262,16380.0
2019-05-10 11:40:00,23.31,23.32,23.27,23.29,38544.0,21.8262,21.8355,21.7887,21.8074,38544.0
2019-05-10 11:45:00,23.29,23.31,23.27,23.27,25560.0,21.8074,21.8262,21.7887,21.7887,25560.0
2019-05-10 11:50:00,23.27,23.34,23.27,23.33,37496.0,21.7887,21.8543,21.7887,21.8449,37496.0
2019-05-10 11:55:00,23.32,23.35,23.28,23.3,30624.0,21.8355,21.8636,21.7981,21.8168,30624.0
2019-05-10 12:00:00,23.31,23.37,23.31,23.37,22232.0,21.8262,21.8823,21.8262,21.8823,22232.0
2019-05-10 12:05:00,23.37,23.38,23.34,23.34,29244.0,21.8823,21.8917,21.8543,21.8543,29244.0
2019-05-10 12:10:00,23.35,23.4,23.35,23.39,27620.0,21.8636,21.9104,21.8636,21.9011,27620.0
2019-05-10 12:15:00,23.39,23.47,23.39,23.46,24492.0,21.9011,21.976,21.9011,21.9666,24492.0
2019-05-10 12:20:00,23.46,23.47,23.45,23.45,20032.0,21.9666,21.976,21.9573,21.9573,20032.0
2019-05-10 12:25:00,23.45,23.5,23.45,23.5,34388.0,21.9573,22.0041,21.9573,22.0041,34388.0
2019-05-10 12:30:00,23.49,23.5,23.45,23.49,54588.0,21.9947,22.0041,21.9573,21.9947,54588.0
2019-05-10 12:35:00,23.49,23.49,23.45,23.45,27972.0,21.9947,21.9947,21.9573,21.9573,27972.0
2019-05-10 12:40:00,23.46,23.46,23.43,23.46,34852.0,21.9666,21.9666,21.9385,21.9666,34852.0
2019-05-10 12:45:00,23.46,23.46,23.4,23.4,26424.0,21.9666,21.9666,21.9104,21.9104,26424.0
2019-05-10 12:50:00,23.41,23.5,23.41,23.5,16552.0,21.9198,22.0041,21.9198,22.0041,16552.0
2019-05-10 12:55:00,23.5,23.5,23.47,23.49,29672.0,22.0041,22.0041,21.976,21.9947,29672.0
2019-05-10 13:00:00,23.48,23.51,23.46,23.49,41452.0,21.9853,22.0134,21.9666,21.9947,41452.0
2019-05-10 13:05:00,23.49,23.5,23.46,23.48,28624.0,21.9947,22.0041,21.9666,21.9853,28624.0
2019-05-10 13:10:00,23.48,23.5,23.46,23.49,39032.0,21.9853,22.0041,21.9666,21.9947,39032.0
2019-05-10 13:15:00,23.48,23.51,23.46,23.49,68592.0,21.9853,22.0134,21.9666,21.9947,68592.0
2019-05-10 13:20:00,23.5,23.56,23.5,23.53,32452.0,22.0041,22.0603,22.0041,22.0322,32452.0
2019-05-10 13:25:00,23.53,23.55,23.53,23.53,21524.0,22.0322,22.0509,22.0322,22.0322,21524.0
2019-05-10 13:30:00,23.54,23.57,23.53,23.57,18932.0,22.0415,22.0696,22.0322,22.0696,18932.0
2019-05-10 13:35:00,23.57,23.58,23.56,23.56,32020.0,22.0696,22.079,22.0603,22.0603,32020.0
2019-05-10 13:40:00,23.56,23.59,23.56,23.56,24108.0,22.0603,22.0883,22.0603,22.0603,24108.0
2019-05-10 13:45:00,23.55,23.6,23.55,23.6,70048.0,22.0509,22.0977,22.0509,22.0977,70048.0
2019-05-10 13:50:00,23.59,23.63,23.59,23.62,15980.0,22.0883,22.1258,22.0883,22.1164,15980.0
2019-05-10 13:55:00,23.61,23.66,23.61,23.63,227600.0,22.1071,22.1539,22.1071,22.1258,227600.0
2019-05-10 14:00:00,23.63,23.64,23.61,23.64,28808.0,22.1258,22.1352,22.1071,22.1352,28808.0
2019-05-10 14:05:00,23.64,23.64,23.63,23.64,54144.0,22.1352,22.1352,22.1258,22.1352,54144.0
2019-05-10 14:10:00,23.64,23.64,23.6,23.6,35572.0,22.1352,22.1352,22.0977,22.0977,35572.0
2019-05-10 14:15:00,23.61,23.61,23.56,23.56,30624.0,22.1071,22.1071,22.0603,22.0603,30624.0
2019-05-10 14:20:00,23.57,23.58,23.55,23.56,52368.0,22.0696,22.079,22.0509,22.0603,52368.0
2019-05-10 14:25:00,23.56,23.59,23.55,23.59,48400.0,22.0603,22.0883,22.0509,22.0883,48400.0
2019-05-10 14:30:00,23.59,23.61,23.58,23.59,39384.0,22.0883,22.1071,22.079,22.0883,39384.0
2019-05-10 14:35:00,23.59,23.6,23.58,23.6,50656.0,22.0883,22.0977,22.079,22.0977,50656.0
2019-05-10 14:40:00,23.6,23.6,23.58,23.58,28116.0,22.0977,22.0977,22.079,22.079,28116.0
2019-05-10 14:45:00,23.58,23.6,23.58,23.6,38864.0,22.079,22.0977,22.079,22.0977,38864.0
2019-05-10 14:50:00,23.61,23.64,23.6,23.64,40360.0,22.1071,22.1352,22.0977,22.1352,40360.0
2019-05-10 14:55:00,23.64,23.65,23.62,23.64,38132.0,22.1352,22.1445,22.1164,22.1352,38132.0
2019-05-10 15:00:00,23.64,23.64,23.61,23.64,49784.0,22.1352,22.1352,22.1071,22.1352,49784.0
2019-05-10 15:05:00,23.64,23.64,23.63,23.63,46164.0,22.1352,22.1352,22.1258,22.1258,46164.0
2019-05-10 15:10:00,23.63,23.64,23.62,23.64,51008.0,22.1258,22.1352,22.1164,22.1352,51008.0
2019-05-10 15:15:00,23.64,23.71,23.64,23.7,110928.0,22.1352,22.2007,22.1352,22.1913,110928.0
2019-05-10 15:20:00,23.7,23.72,23.68,23.71,85696.0,22.1913,22.2101,22.1726,22.2007,85696.0
2019-05-10 15:25:00,23.71,23.78,23.71,23.76,40100.0,22.2007,22.2662,22.2007,22.2475,40100.0
2019-05-10 15:30:00,23.76,23.76,23.67,23.67,61176.0,22.2475,22.2475,22.1632,22.1632,61176.0
2019-05-10 15:35:00,23.67,23.68,23.65,23.65,46004.0,22.1632,22.1726,22.1445,22.1445,46004.0
2019-05-10 15:40:00,23.66,23.66,23.62,23.65,76572.0,22.1539,22.1539,22.1164,22.1445,76572.0
2019-05-10 15:45:00,23.65,23.7,23.64,23.64,77004.0,22.1445,22.1913,22.1352,22.1352,77004.0
2019-05-10 15:50:00,23.64,23.65,23.62,23.64,114380.0,22.1352,22.1445,22.1164,22.1352,114380.0
2019-05-10 15:55:00,23.63,23.69,23.62,23.68,293816.0,22.1258,22.182,22.1164,22.1726,293816.0
2019-05-13 09:30:00,23.06,23.16,22.95,23.16,114792.0,21.5921,21.6857,21.4891,21.6857,114792.0
2019-05-13 09:35:00,23.14,23.23,23.09,23.22,22300.0,21.667,21.7513,21.6202,21.7419,22300.0
2019-05-13 09:40:00,23.23,23.29,23.21,23.21,33412.0,21.7513,21.8074,21.7325,21.7325,33412.0
2019-05-13 09:45:00,23.2,23.27,23.19,23.19,33840.0,21.7232,21.7887,21.7138,21.7138,33840.0
2019-05-13 09:50:00,23.19,23.2,23.05,23.11,69092.0,21.7138,21.7232,21.5827,21.6389,69092.0
2019-05-13 09:55:00,23.1,23.1,23.07,23.08,17848.0,21.6295,21.6295,21.6014,21.6108,17848.0
2019-05-13 10:00:00,23.09,23.1,23.03,23.08,125436.0,21.6202,21.6295,21.564,21.6108,125436.0
2019-05-13 10:05:00,23.07,23.07,22.98,23.01,57700.0,21.6014,21.6014,21.5172,21.5453,57700.0
2019-05-13 10:10:00,23.02,23.06,23.02,23.06,23788.0,21.5546,21.5921,21.5546,21.5921,23788.0
2019-05-13 10:15:00,23.06,23.08,23.04,23.05,33824.0,21.5921,21.6108,21.5734,21.5827,33824.0
2019-05-13 10:20:00,23.04,23.05,23.0,23.05,38000.0,21.5734,21.5827,21.5359,21.5827,38000.0
2019-05-13 10:25:00,23.06,23.11,23.05,23.11,37728.0,21.5921,21.6389,21.5827,21.6389,37728.0
2019-05-13 10:30:00,23.1,23.11,23.08,23.09,30528.0,21.6295,21.6389,21.6108,21.6202,30528.0
2019-05-13 10:35:00,23.1,23.14,23.1,23.13,42024.0,21.6295,21.667,21.6295,21.6576,42024.0
2019-05-13 10:40:00,23.13,23.13,23.1,23.11,26292.0,21.6576,21.6576,21.6295,21.6389,26292.0
2019-05-13 10:45:00,23.1,23.11,23.08,23.09,32664.0,21.6295,21.6389,21.6108,21.6202,32664.0
2019-05-13 10:50:00,23.09,23.13,23.08,23.11,28372.0,21.6202,21.6576,21.6108,21.6389,28372.0
2019-05-13 10:55:00,23.11,23.14,23.09,23.11,73160.0,21.6389,21.667,21.6202,21.6389,73160.0
2019-05-13 11:00:00,23.11,23.15,23.06,23.07,62752.0,21.6389,21.6764,21.5921,21.6014,62752.0
2019-05-13 11:05:00,23.07,23.11,23.07,23.08,19028.0,21.6014,21.6389,21.6014,21.6108,19028.0
2019-05-13 11:10:00,23.08,23.13,23.07,23.11,29604.0,21.6108,21.6576,21.6014,21.6389,29604.0
2019-05-13 11:15:00,23.11,23.11,23.03,23.03,25712.0,21.6389,21.6389,21.564,21.564,25712.0
2019-05-13 11:20:00,23.04,23.09,23.03,23.09,13784.0,21.5734,21.6202,21.564,21.6202,13784.0
2019-05-13 11:25:00,23.09,23.1,23.04,23.04,28568.0,21.6202,21.6295,21.5734,21.5734,28568.0
2019-05-13 11:30:00,23.07,23.07,23.03,23.06,20432.0,21.6014,21.6014,21.564,21.5921,20432.0
2019-05-13 11:35:00,23.05,23.05,23.02,23.02,16872.0,21.5827,21.5827,21.5546,21.5546,16872.0
2019-05-13 11:40:00,23.04,23.04,23.0,23.01,14676.0,21.5734,21.5734,21.5359,21.5453,14676.0
2019-05-13 11:45:00,23.02,23.05,23.02,23.03,8716.0,21.5546,21.5827,21.5546,21.564,8716.0
2019-05-13 11:50:00,23.03,23.03,23.0,23.02,24636.0,21.564,21.564,21.5359,21.5546,24636.0
2019-05-13 11:55:00,23.02,23.08,23.0,23.07,20400.0,21.5546,21.6108,21.5359,21.6014,20400.0
2019-05-13 12:00:00,23.07,23.07,23.0,23.0,30304.0,21.6014,21.6014,21.5359,21.5359,30304.0
2019-05-13 12:05:00,23.0,23.02,22.96,22.96,22696.0,21.5359,21.5546,21.4984,21.4984,22696.0
2019-05-13 12:10:00,22.97,23.0,22.97,22.98,38396.0,21.5078,21.5359,21.5078,21.5172,38396.0
2019-05-13 12:15:00,22.98,23.01,22.96,23.01,40412.0,21.5172,21.5453,21.4984,21.5453,40412.0
2019-05-13 12:20:00,23.02,23.04,23.0,23.02,22304.0,21.5546,21.5734,21.5359,21.5546,22304.0
2019-05-13 12:25:00,23.0,23.0,22.97,22.99,22756.0,21.5359,21.5359,21.5078,21.5265,22756.0
2019-05-13 12:30:00,22.99,22.99,22.96,22.96,20668.0,21.5265,21.5265,21.4984,21.4984,20668.0
2019-05-13 12:35:00,22.96,23.02,22.96,22.99,23924.0,21.4984,21.5546,21.4984,21.5265,23924.0
2019-05-13 12:40:00,22.99,22.99,22.97,22.98,16272.0,21.5265,21.5265,21.5078,21.5172,16272.0
2019-05-13 12:45:00,22.98,23.02,22.97,23.01,12444.0,21.5172,21.5546,21.5078,21.5453,12444.0
2019-05-13 12:50:00,23.01,23.01,22.98,22.98,20516.0,21.5453,21.5453,21.5172,21.5172,20516.0
2019-05-13 12:55:00,22.98,22.98,22.95,22.95,29204.0,21.5172,21.5172,21.4891,21.4891,29204.0
2019-05-13 13:00:00,22.94,22.95,22.92,22.93,24188.0,21.4797,21.4891,21.461,21.4704,24188.0
2019-05-13 13:05:00,22.93,22.95,22.93,22.93,12612.0,21.4704,21.4891,21.4704,21.4704,12612.0
2019-05-13 13:10:00,22.93,22.97,22.93,22.97,47488.0,21.4704,21.5078,21.4704,21.5078,47488.0
2019-05-13 13:15:00,22.96,22.98,22.95,22.95,25124.0,21.4984,21.5172,21.4891,21.4891,25124.0
2019-05-13 13:20:00,22.95,22.95,22.92,22.94,42656.0,21.4891,21.4891,21.461,21.4797,42656.0
2019-05-13 13:25:00,22.94,22.96,22.91,22.92,39476.0,21.4797,21.4984,21.4516,21.461,39476.0
2019-05-13 13:30:00,22.92,23.01,22.91,22.92,270844.0,21.461,21.5453,21.4516,21.461,270844.0
2019-05-13 13:35:00,22.91,23.04,22.91,23.0,164252.0,21.4516,21.5734,21.4516,21.5359,164252.0
2019-05-13 13:40:00,23.0,23.03,23.0,23.0,108272.0,21.5359,21.564,21.5359,21.5359,108272.0
2019-05-13 13:45:00,23.0,23.01,22.99,23.0,71048.0,21.5359,21.5453,21.5265,21.5359,71048.0
2019-05-13 13:50:00,23.0,23.04,23.0,23.04,127960.0,21.5359,21.5734,21.5359,21.5734,127960.0
2019-05-13 13:55:00,23.05,23.05,23.0,23.03,55816.0,21.5827,21.5827,21.5359,21.564,55816.0
2019-05-13 14:00:00,23.02,23.05,23.01,23.04,79148.0,21.5546,21.5827,21.5453,21.5734,79148.0
2019-05-13 14:05:00,23.04,23.08,23.04,23.07,82064.0,21.5734,21.6108,21.5734,21.6014,82064.0
2019-05-13 14:10:00,23.07,23.07,23.03,23.03,106816.0,21.6014,21.6014,21.564,21.564,106816.0
2019-05-13 14:15:00,23.03,23.07,23.03,23.03,189200.0,21.564,21.6014,21.564,21.564,189200.0
2019-05-13 14:20:00,23.03,23.08,23.03,23.08,103012.0,21.564,21.6108,21.564,21.6108,103012.0
2019-05-13 14:25:00,23.08,23.13,23.07,23.1,139572.0,21.6108,21.6576,21.6014,21.6295,139572.0
2019-05-13 14:30:00,23.1,23.11,23.08,23.09,50952.0,21.6295,21.6389,21.6108,21.6202,50952.0
2019-05-13 14:35:00,23.09,23.13,23.08,23.11,72620.0,21.6202,21.6576,21.6108,21.6389,72620.0
2019-05-13 14:40:00,23.11,23.12,23.08,23.09,83456.0,21.6389,21.6483,21.6108,21.6202,83456.0
2019-05-13 14:45:00,23.09,23.17,23.09,23.15,134496.0,21.6202,21.6951,21.6202,21.6764,134496.0
2019-05-13 14:50:00,23.15,23.18,23.15,23.18,38892.0,21.6764,21.7044,21.6764,21.7044,38892.0
2019-05-13 14:55:00,23.17,23.19,23.14,23.14,364568.0,21.6951,21.7138,21.667,21.667,364568.0
2019-05-13 15:00:00,23.14,23.18,23.09,23.1,54924.0,21.667,21.7044,21.6202,21.6295,54924.0
2019-05-13 15:05:00,23.1,23.15,23.1,23.11,40424.0,21.6295,21.6764,21.6295,21.6389,40424.0
2019-05-13 15:10:00,23.11,23.13,23.08,23.08,58808.0,21.6389,21.6576,21.6108,21.6108,58808.0
2019-05-13 15:15:00,23.09,23.12,23.06,23.06,95728.0,21.6202,21.6483,21.5921,21.5921,95728.0
2019-05-13 15:20:00,23.07,23.09,23.04,23.05,150076.0,21.6014,21.6202,21.5734,21.5827,150076.0
2019-05-13 15:25:00,23.04,23.07,23.04,23.06,183692.0,21.5734,21.6014,21.5734,21.5921,183692.0
2019-05-13 15:30:00,23.06,23.06,23.02,23.06,113080.0,21.5921,21.5921,21.5546,21.5921,113080.0
2019-05-13 15:35:00,23.06,23.07,23.04,23.06,179328.0,21.5921,21.6014,21.5734,21.5921,179328.0
2019-05-13 15:40:00,23.06,23.09,23.06,23.06,176496.0,21.5921,21.6202,21.5921,21.5921,176496.0
2019-05-13 15:45:00,23.06,23.1,23.06,23.09,162656.0,21.5921,21.6295,21.5921,21.6202,162656.0
2019-05-13 15:50:00,23.09,23.09,23.05,23.07,236564.0,21.6202,21.6202,21.5827,21.6014,236564.0
2019-05-13 15:55:00,23.07,23.1,23.03,23.04,431552.0,21.6014,21.6295,21.564,21.5734,431552.0
2019-05-14 09:30:00,23.13,23.19,23.13,23.18,62656.0,21.6576,21.7138,21.6576,21.7044,62656.0
2019-05-14 09:35:00,23.18,23.25,23.16,23.24,24920.0,21.7044,21.77,21.6857,21.7606,24920.0
2019-05-14 09:40:00,23.24,23.3,23.22,23.3,57280.0,21.7606,21.8168,21.7419,21.8168,57280.0
2019-05-14 09:45:00,23.31,23.31,23.2,23.2,30884.0,21.8262,21.8262,21.7232,21.7232,30884.0
2019-05-14 09:50:00,23.21,23.25,23.19,23.25,15200.0,21.7325,21.77,21.7138,21.77,15200.0
2019-05-14 09:55:00,23.24,23.25,23.21,23.22,92660.0,21.7606,21.77,21.7325,21.7419,92660.0
2019-05-14 10:00:00,23.22,23.25,23.22,23.23,25428.0,21.7419,21.77,21.7419,21.7513,25428.0
2019-05-14 10:05:00,23.23,23.24,23.21,23.24,24408.0,21.7513,21.7606,21.7325,21.7606,24408.0
2019-05-14 10:10:00,23.24,23.24,23.19,23.23,55236.0,21.7606,21.7606,21.7138,21.7513,55236.0
2019-05-14 10:15:00,23.23,23.28,23.23,23.25,27072.0,21.7513,21.7981,21.7513,21.77,27072.0
2019-05-14 10:20:00,23.25,23.28,23.25,23.26,32920.0,21.77,21.7981,21.77,21.7793,32920.0
2019-05-14 10:25:00,23.25,23.25,23.23,23.23,23520.0,21.77,21.77,21.7513,21.7513,23520.0
2019-05-14 10:30:00,23.23,23.25,23.21,23.21,30360.0,21.7513,21.77,21.7325,21.7325,30360.0
2019-05-14 10:35:00,23.21,23.24,23.21,23.24,18700.0,21.7325,21.7606,21.7325,21.7606,18700.0
2019-05-14 10:40:00,23.24,23.27,23.23,23.24,28988.0,21.7606,21.7887,21.7513,21.7606,28988.0
2019-05-14 10:45:00,23.25,23.27,23.23,23.24,28172.0,21.77,21.7887,21.7513,21.7606,28172.0
2019-05-14 10:50:00,23.23,23.23,23.21,23.22,18668.0,21.7513,21.7513,21.7325,21.7419,18668.0
2019-05-14 10:55:00,23.23,23.23,23.22,23.23,16108.0,21.7513,21.7513,21.7419,21.7513,16108.0
2019-05-14 11:00:00,23.22,23.24,23.19,23.21,33676.0,21.7419,21.7606,21.7138,21.7325,33676.0
2019-05-14 11:05:00,23.21,23.24,23.21,23.23,26208.0,21.7325,21.7606,21.7325,21.7513,26208.0
2019-05-14 11:10:00,23.24,23.26,23.23,23.26,20888.0,21.7606,21.7793,21.7513,21.7793,20888.0
2019-05-14 11:15:00,23.25,23.27,23.24,23.26,50620.0,21.77,21.7887,21.7606,21.7793,50620.0
2019-05-14 11:20:00,23.26,23.28,23.23,23.27,34504.0,21.7793,21.7981,21.7513,21.7887,34504.0
2019-05-14 11:25:00,23.28,23.28,23.24,23.24,68924.0,21.7981,21.7981,21.7606,21.7606,68924.0
2019-05-14 11:30:00,23.24,23.24,23.21,23.22,29832.0,21.7606,21.7606,21.7325,21.7419,29832.0
2019-05-14 11:35:00,23.24,23.27,23.24,23.27,14804.0,21.7606,21.7887,21.7606,21.7887,14804.0
2019-05-14 11:40:00,23.27,23.29,23.27,23.28,25992.0,21.7887,21.8074,21.7887,21.7981,25992.0
2019-05-14 11:45:00,23.27,23.29,23.27,23.28,63164.0,21.7887,21.8074,21.7887,21.7981,63164.0
2019-05-14 11:50:00,23.28,23.28,23.26,23.27,17408.0,21.7981,21.7981,21.7793,21.7887,17408.0
2019-05-14 11:55:00,23.27,23.28,23.25,23.27,54728.0,21.7887,21.7981,21.77,21.7887,54728.0
2019-05-14 12:00:00,23.27,23.29,23.27,23.29,18260.0,21.7887,21.8074,21.7887,21.8074,18260.0
2019-05-14 12:05:00,23.31,23.32,23.27,23.27,42668.0,21.8262,21.8355,21.7887,21.7887,42668.0
2019-05-14 12:10:00,23.26,23.28,23.25,23.25,51576.0,21.7793,21.7981,21.77,21.77,51576.0
2019-05-14 12:15:00,23.25,23.25,23.21,23.22,11872.0,21.77,21.77,21.7325,21.7419,11872.0
2019-05-14 12:20:00,23.22,23.24,23.22,23.23,21128.0,21.7419,21.7606,21.7419,21.7513,21128.0
2019-05-14 12:25:00,23.24,23.24,23.22,23.22,24104.0,21.7606,21.7606,21.7419,21.7419,24104.0
2019-05-14 12:30:00,23.22,23.25,23.21,23.25,15540.0,21.7419,21.77,21.7325,21.77,15540.0
2019-05-14 12:35:00,23.24,23.3,23.24,23.29,47672.0,21.7606,21.8168,21.7606,21.8074,47672.0
2019-05-14 12:40:00,23.29,23.3,23.22,23.24,133132.0,21.8074,21.8168,21.7419,21.7606,133132.0
2019-05-14 12:45:00,23.23,23.25,23.22,23.25,39780.0,21.7513,21.77,21.7419,21.77,39780.0
2019-05-14 12:50:00,23.25,23.25,23.24,23.25,16876.0,21.77,21.77,21.7606,21.77,16876.0
2019-05-14 12:55:00,23.25,23.25,23.24,23.25,40400.0,21.77,21.77,21.7606,21.77,40400.0
2019-05-14 13:00:00,23.25,23.28,23.25,23.28,21380.0,21.77,21.7981,21.77,21.7981,21380.0
2019-05-14 13:05:00,23.28,23.29,23.24,23.25,70020.0,21.7981,21.8074,21.7606,21.77,70020.0
2019-05-14 13:10:00,23.25,23.3,23.25,23.3,13796.0,21.77,21.8168,21.77,21.8168,13796.0
2019-05-14 13:15:00,23.3,23.31,23.28,23.28,18016.0,21.8168,21.8262,21.7981,21.7981,18016.0
2019-05-14 13:20:00,23.27,23.31,23.25,23.31,35632.0,21.7887,21.8262,21.77,21.8262,35632.0
2019-05-14 13:25:00,23.31,23.31,23.29,23.29,7592.0,21.8262,21.8262,21.8074,21.8074,7592.0
2019-05-14 13:30:00,23.29,23.31,23.29,23.31,12700.0,21.8074,21.8262,21.8074,21.8262,12700.0
2019-05-14 13:35:00,23.31,23.31,23.3,23.31,18152.0,21.8262,21.8262,21.8168,21.8262,18152.0
2019-05-14 13:40:00,23.31,23.32,23.31,23.32,20948.0,21.8262,21.8355,21.8262,21.8355,20948.0
2019-05-14 13:45:00,23.31,23.32,23.3,23.32,33840.0,21.8262,21.8355,21.8168,21.8355,33840.0
2019-05-14 13:50:00,23.32,23.34,23.29,23.3,29972.0,21.8355,21.8543,21.8074,21.8168,29972.0
2019-05-14 13:55:00,23.29,23.29,23.27,23.27,32660.0,21.8074,21.8074,21.7887,21.7887,32660.0
2019-05-14 14:00:00,23.27,23.28,23.25,23.25,25768.0,21.7887,21.7981,21.77,21.77,25768.0
2019-05-14 14:05:00,23.25,23.25,23.21,23.23,23580.0,21.77,21.77,21.7325,21.7513,23580.0
2019-05-14 14:10:00,23.23,23.24,23.22,23.23,14624.0,21.7513,21.7606,21.7419,21.7513,14624.0
2019-05-14 14:15:00,23.23,23.27,23.23,23.25,24024.0,21.7513,21.7887,21.7513,21.77,24024.0
2019-05-14 14:20:00,23.25,23.27,23.25,23.26,13024.0,21.77,21.7887,21.77,21.7793,13024.0
2019-05-14 14:25:00,23.25,23.27,23.25,23.27,13820.0,21.77,21.7887,21.77,21.7887,13820.0
2019-05-14 14:30:00,23.27,23.27,23.25,23.27,21332.0,21.7887,21.7887,21.77,21.7887,21332.0
2019-05-14 14:35:00,23.27,23.29,23.27,23.28,25116.0,21.7887,21.8074,21.7887,21.7981,25116.0
2019-05-14 14:40:00,23.28,23.28,23.27,23.27,15688.0,21.7981,21.7981,21.7887,21.7887,15688.0
2019-05-14 14:45:00,23.27,23.27,23.2,23.21,30836.0,21.7887,21.7887,21.7232,21.7325,30836.0
2019-05-14 14:50:00,23.2,23.22,23.18,23.19,36792.0,21.7232,21.7419,21.7044,21.7138,36792.0
2019-05-14 14:55:00,23.19,23.23,23.19,23.23,21076.0,21.7138,21.7513,21.7138,21.7513,21076.0
2019-05-14 15:00:00,23.23,23.26,23.22,23.26,20412.0,21.7513,21.7793,21.7419,21.7793,20412.0
2019-05-14 15:05:00,23.26,23.28,23.25,23.28,18024.0,21.7793,21.7981,21.77,21.7981,18024.0
2019-05-14 15:10:00,23.28,23.28,23.24,23.25,31584.0,21.7981,21.7981,21.7606,21.77,31584.0
2019-05-14 15:15:00,23.25,23.25,23.24,23.24,24432.0,21.77,21.77,21.7606,21.7606,24432.0
2019-05-14 15:20:00,23.24,23.25,23.22,23.23,33348.0,21.7606,21.77,21.7419,21.7513,33348.0
2019-05-14 15:25:00,23.23,23.24,23.23,23.23,50156.0,21.7513,21.7606,21.7513,21.7513,50156.0
2019-05-14 15:30:00,23.23,23.23,23.15,23.16,82448.0,21.7513,21.7513,21.6764,21.6857,82448.0
2019-05-14 15:35:00,23.16,23.17,23.14,23.15,55772.0,21.6857,21.6951,21.667,21.6764,55772.0
2019-05-14 15:40:00,23.15,23.18,23.15,23.16,66412.0,21.6764,21.7044,21.6764,21.6857,66412.0
2019-05-14 15:45:00,23.15,23.16,23.13,23.14,93912.0,21.6764,21.6857,21.6576,21.667,93912.0
2019-05-14 15:50:00,23.14,23.14,23.11,23.14,147700.0,21.667,21.667,21.6389,21.667,147700.0
2019-05-14 15:55:00,23.14,23.15,23.06,23.08,314400.0,21.667,21.6764,21.5921,21.6108,314400.0
2019-05-15 09:30:00,22.93,22.98,22.91,22.98,57516.0,21.4704,21.5172,21.4516,21.5172,57516.0
2019-05-15 09:35:00,22.98,23.04,22.98,23.02,19716.0,21.5172,21.5734,21.5172,21.5546,19716.0
2019-05-15 09:40:00,23.02,23.09,23.01,23.08,24364.0,21.5546,21.6202,21.5453,21.6108,24364.0
2019-05-15 09:45:00,23.08,23.1,23.04,23.04,23776.0,21.6108,21.6295,21.5734,21.5734,23776.0
2019-05-15 09:50:00,23.05,23.07,23.01,23.06,24400.0,21.5827,21.6014,21.5453,21.5921,24400.0
2019-05-15 09:55:00,23.06,23.11,23.06,23.09,10296.0,21.5921,21.6389,21.5921,21.6202,10296.0
2019-05-15 10:00:00,23.09,23.12,23.08,23.08,25836.0,21.6202,21.6483,21.6108,21.6108,25836.0
2019-05-15 10:05:00,23.08,23.08,23.04,23.05,46464.0,21.6108,21.6108,21.5734,21.5827,46464.0
2019-05-15 10:10:00,23.06,23.13,23.02,23.13,74164.0,21.5921,21.6576,21.5546,21.6576,74164.0
2019-05-15 10:15:00,23.14,23.18,23.14,23.16,36640.0,21.667,21.7044,21.667,21.6857,36640.0
2019-05-15 10:20:00,23.15,23.16,23.09,23.12,71400.0,21.6764,21.6857,21.6202,21.6483,71400.0
2019-05-15 10:25:00,23.12,23.17,23.11,23.17,50104.0,21.6483,21.6951,21.6389,21.6951,50104.0
2019-05-15 10:30:00,23.18,23.2,23.12,23.12,35568.0,21.7044,21.7232,21.6483,21.6483,35568.0
2019-05-15 10:35:00,23.14,23.15,23.11,23.12,55964.0,21.667,21.6764,21.6389,21.6483,55964.0
2019-05-15 10:40:00,23.13,23.18,23.13,23.18,29316.0,21.6576,21.7044,21.6576,21.7044,29316.0
2019-05-15 10:45:00,23.18,23.18,23.17,23.18,12608.0,21.7044,21.7044,21.6951,21.7044,12608.0
2019-05-15 10:50:00,23.19,23.21,23.18,23.18,12896.0,21.7138,21.7325,21.7044,21.7044,12896.0
2019-05-15 10:55:00,23.19,23.21,23.18,23.2,21616.0,21.7138,21.7325,21.7044,21.7232,21616.0
2019-05-15 11:00:00,23.22,23.22,23.2,23.21,29808.0,21.7419,21.7419,21.7232,21.7325,29808.0
2019-05-15 11:05:00,23.21,23.22,23.2,23.21,12664.0,21.7325,21.7419,21.7232,21.7325,12664.0
2019-05-15 11:10:00,23.21,23.23,23.2,23.2,13600.0,21.7325,21.7513,21.7232,21.7232,13600.0
2019-05-15 11:15:00,23.21,23.21,23.18,23.2,15436.0,21.7325,21.7325,21.7044,21.7232,15436.0
2019-05-15 11:20:00,23.21,23.22,23.19,23.2,16704.0,21.7325,21.7419,21.7138,21.7232,16704.0
2019-05-15 11:25:00,23.2,23.24,23.2,23.22,23128.0,21.7232,21.7606,21.7232,21.7419,23128.0
2019-05-15 11:30:00,23.23,23.23,23.22,23.22,15624.0,21.7513,21.7513,21.7419,21.7419,15624.0
2019-05-15 11:35:00,23.22,23.23,23.2,23.2,18560.0,21.7419,21.7513,21.7232,21.7232,18560.0
2019-05-15 11:40:00,23.2,23.24,23.2,23.24,14032.0,21.7232,21.7606,21.7232,21.7606,14032.0
2019-05-15 11:45:00,23.24,23.24,23.2,23.2,26060.0,21.7606,21.7606,21.7232,21.7232,26060.0
2019-05-15 11:50:00,23.21,23.25,23.2,23.24,15228.0,21.7325,21.77,21.7232,21.7606,15228.0
2019-05-15 11:55:00,23.23,23.26,23.23,23.26,14876.0,21.7513,21.7793,21.7513,21.7793,14876.0
2019-05-15 12:00:00,23.26,23.28,23.25,23.28,17600.0,21.7793,21.7981,21.77,21.7981,17600.0
2019-05-15 12:05:00,23.28,23.31,23.27,23.28,25352.0,21.7981,21.8262,21.7887,21.7981,25352.0
2019-05-15 12:10:00,23.28,23.28,23.26,23.27,12080.0,21.7981,21.7981,21.7793,21.7887,12080.0
2019-05-15 12:15:00,23.27,23.27,23.24,23.24,16000.0,21.7887,21.7887,21.7606,21.7606,16000.0
2019-05-15 12:20:00,23.24,23.26,23.23,23.23,15128.0,21.7606,21.7793,21.7513,21.7513,15128.0
2019-05-15 12:25:00,23.23,23.25,23.22,23.24,37064.0,21.7513,21.77,21.7419,21.7606,37064.0
2019-05-15 12:30:00,23.24,23.27,23.24,23.26,26212.0,21.7606,21.7887,21.7606,21.7793,26212.0
2019-05-15 12:35:00,23.26,23.26,23.23,23.24,22544.0,21.7793,21.7793,21.7513,21.7606,22544.0
2019-05-15 12:40:00,23.25,23.27,23.24,23.27,18600.0,21.77,21.7887,21.7606,21.7887,18600.0
2019-05-15 12:45:00,23.28,23.28,23.27,23.28,12068.0,21.7981,21.7981,21.7887,21.7981,12068.0
2019-05-15 12:50:00,23.28,23.28,23.24,23.24,25280.0,21.7981,21.7981,21.7606,21.7606,25280.0
2019-05-15 12:55:00,23.25,23.25,23.22,23.24,31536.0,21.77,21.77,21.7419,21.7606,31536.0
2019-05-15 13:00:00,23.24,23.25,23.23,23.24,18732.0,21.7606,21.77,21.7513,21.7606,18732.0
2019-05-15 13:05:00,23.24,23.25,23.23,23.23,12636.0,21.7606,21.77,21.7513,21.7513,12636.0
2019-05-15 13:10:00,23.23,23.25,23.23,23.24,15444.0,21.7513,21.77,21.7513,21.7606,15444.0
2019-05-15 13:15:00,23.25,23.25,23.23,23.23,26560.0,21.77,21.77,21.7513,21.7513,26560.0
2019-05-15 13:20:00,23.24,23.25,23.23,23.24,70648.0,21.7606,21.77,21.7513,21.7606,70648.0
2019-05-15 13:25:00,23.24,23.26,23.24,23.25,21792.0,21.7606,21.7793,21.7606,21.77,21792.0
2019-05-15 13:30:00,23.25,23.31,23.25,23.31,39692.0,21.77,21.8262,21.77,21.8262,39692.0
2019-05-15 13:35:00,23.3,23.32,23.29,23.31,29408.0,21.8168,21.8355,21.8074,21.8262,29408.0
2019-05-15 13:40:00,23.32,23.32,23.27,23.27,14800.0,21.8355,21.8355,21.7887,21.7887,14800.0
2019-05-15 13:45:00,23.27,23.29,23.27,23.28,15600.0,21.7887,21.8074,21.7887,21.7981,15600.0
2019-05-15 13:50:00,23.28,23.3,23.28,23.3,11424.0,21.7981,21.8168,21.7981,21.8168,11424.0
2019-05-15 13:55:00,23.3,23.3,23.29,23.29,14800.0,21.8168,21.8168,21.8074,21.8074,14800.0
2019-05-15 14:00:00,23.29,23.31,23.29,23.31,22136.0,21.8074,21.8262,21.8074,21.8262,22136.0
2019-05-15 14:05:00,23.31,23.32,23.28,23.28,24944.0,21.8262,21.8355,21.7981,21.7981,24944.0
2019-05-15 14:10:00,23.29,23.3,23.29,23.3,11632.0,21.8074,21.8168,21.8074,21.8168,11632.0
2019-05-15 14:15:00,23.3,23.3,23.29,23.3,20712.0,21.8168,21.8168,21.8074,21.8168,20712.0
2019-05-15 14:20:00,23.29,23.32,23.29,23.31,22056.0,21.8074,21.8355,21.8074,21.8262,22056.0
2019-05-15 14:25:00,23.31,23.32,23.3,23.32,27888.0,21.8262,21.8355,21.8168,21.8355,27888.0
2019-05-15 14:30:00,23.32,23.33,23.31,23.32,30140.0,21.8355,21.8449,21.8262,21.8355,30140.0
2019-05-15 14:35:00,23.32,23.33,23.32,23.33,24404.0,21.8355,21.8449,21.8355,21.8449,24404.0
2019-05-15 14:40:00,23.34,23.35,23.33,23.35,21648.0,21.8543,21.8636,21.8449,21.8636,21648.0
2019-05-15 14:45:00,23.35,23.36,23.35,23.36,19008.0,21.8636,21.873,21.8636,21.873,19008.0
2019-05-15 14:50:00,23.36,23.36,23.32,23.33,35196.0,21.873,21.873,21.8355,21.8449,35196.0
2019-05-15 14:55:00,23.32,23.33,23.32,23.32,28876.0,21.8355,21.8449,21.8355,21.8355,28876.0
2019-05-15 15:00:00,23.32,23.34,23.31,23.33,56084.0,21.8355,21.8543,21.8262,21.8449,56084.0
2019-05-15 15:05:00,23.33,23.35,23.33,23.35,45512.0,21.8449,21.8636,21.8449,21.8636,45512.0
2019-05-15 15:10:00,23.35,23.35,23.33,23.34,28684.0,21.8636,21.8636,21.8449,21.8543,28684.0
2019-05-15 15:15:00,23.34,23.36,23.34,23.35,23708.0,21.8543,21.873,21.8543,21.8636,23708.0
2019-05-15 15:20:00,23.35,23.39,23.35,23.38,38520.0,21.8636,21.9011,21.8636,21.8917,38520.0
2019-05-15 15:25:00,23.38,23.4,23.37,23.39,42324.0,21.8917,21.9104,21.8823,21.9011,42324.0
2019-05-15 15:30:00,23.39,23.39,23.36,23.38,73932.0,21.9011,21.9011,21.873,21.8917,73932.0
2019-05-15 15:35:00,23.37,23.38,23.36,23.36,112580.0,21.8823,21.8917,21.873,21.873,112580.0
2019-05-15 15:40:00,23.36,23.37,23.35,23.36,150788.0,21.873,21.8823,21.8636,21.873,150788.0
2019-05-15 15:45:00,23.36,23.38,23.34,23.34,194048.0,21.873,21.8917,21.8543,21.8543,194048.0
2019-05-15 15:50:00,23.34,23.37,23.34,23.34,94524.0,21.8543,21.8823,21.8543,21.8543,94524.0
2019-05-15 15:55:00,23.35,23.35,23.31,23.32,221392.0,21.8636,21.8636,21.8262,21.8355,221392.0
2019-05-16 09:30:00,23.3,23.36,23.27,23.33,68852.0,21.8168,21.873,21.7887,21.8449,68852.0
2019-05-16 09:35:00,23.31,23.35,23.3,23.33,47072.0,21.8262,21.8636,21.8168,21.8449,47072.0
2019-05-16 09:40:00,23.33,23.4,23.31,23.37,72800.0,21.8449,21.9104,21.8262,21.8823,72800.0
2019-05-16 09:45:00,23.37,23.37,23.33,23.37,41628.0,21.8823,21.8823,21.8449,21.8823,41628.0
2019-05-16 09:50:00,23.38,23.43,23.38,23.4,27732.0,21.8917,21.9385,21.8917,21.9104,27732.0
2019-05-16 09:55:00,23.39,23.4,23.36,23.37,57028.0,21.9011,21.9104,21.873,21.8823,57028.0
2019-05-16 10:00:00,23.37,23.41,23.36,23.4,169484.0,21.8823,21.9198,21.873,21.9104,169484.0
2019-05-16 10:05:00,23.4,23.42,23.34,23.34,176868.0,21.9104,21.9292,21.8543,21.8543,176868.0
2019-05-16 10:10:00,23.34,23.35,23.33,23.35,45784.0,21.8543,21.8636,21.8449,21.8636,45784.0
2019-05-16 10:15:00,23.35,23.42,23.35,23.42,55956.0,21.8636,21.9292,21.8636,21.9292,55956.0
2019-05-16 10:20:00,23.43,23.47,23.43,23.47,55528.0,21.9385,21.976,21.9385,21.976,55528.0
2019-05-16 10:25:00,23.46,23.49,23.45,23.46,38352.0,21.9666,21.9947,21.9573,21.9666,38352.0
2019-05-16 10:30:00,23.47,23.47,23.44,23.46,35128.0,21.976,21.976,21.9479,21.9666,35128.0
2019-05-16 10:35:00,23.45,23.48,23.45,23.47,36080.0,21.9573,21.9853,21.9573,21.976,36080.0
2019-05-16 10:40:00,23.47,23.48,23.46,23.48,50580.0,21.976,21.9853,21.9666,21.9853,50580.0
2019-05-16 10:45:00,23.48,23.49,23.46,23.49,44640.0,21.9853,21.9947,21.9666,21.9947,44640.0
2019-05-16 10:50:00,23.49,23.5,23.49,23.49,22000.0,21.9947,22.0041,21.9947,21.9947,22000.0
2019-05-16 10:55:00,23.49,23.51,23.48,23.51,36908.0,21.9947,22.0134,21.9853,22.0134,36908.0
2019-05-16 11:00:00,23.51,23.51,23.49,23.49,37720.0,22.0134,22.0134,21.9947,21.9947,37720.0
2019-05-16 11:05:00,23.49,23.51,23.48,23.49,55224.0,21.9947,22.0134,21.9853,21.9947,55224.0
2019-05-16 11:10:00,23.49,23.5,23.48,23.48,19400.0,21.9947,22.0041,21.9853,21.9853,19400.0
2019-05-16 11:15:00,23.48,23.51,23.48,23.51,30704.0,21.9853,22.0134,21.9853,22.0134,30704.0
2019-05-16 11:20:00,23.5,23.51,23.49,23.49,26800.0,22.0041,22.0134,21.9947,21.9947,26800.0
2019-05-16 11:25:00,23.48,23.49,23.47,23.49,49144.0,21.9853,21.9947,21.976,21.9947,49144.0
2019-05-16 11:30:00,23.49,23.49,23.47,23.49,35060.0,21.9947,21.9947,21.976,21.9947,35060.0
2019-05-16 11:35:00,23.49,23.54,23.49,23.54,84492.0,21.9947,22.0415,21.9947,22.0415,84492.0
2019-05-16 11:40:00,23.53,23.58,23.53,23.57,63612.0,22.0322,22.079,22.0322,22.0696,63612.0
2019-05-16 11:45:00,23.56,23.56,23.52,23.52,13600.0,22.0603,22.0603,22.0228,22.0228,13600.0
2019-05-16 11:50:00,23.51,23.52,23.49,23.49,34748.0,22.0134,22.0228,21.9947,21.9947,34748.0
2019-05-16 11:55:00,23.49,23.5,23.49,23.49,22804.0,21.9947,22.0041,21.9947,21.9947,22804.0
2019-05-16 12:00:00,23.49,23.52,23.49,23.52,65452.0,21.9947,22.0228,21.9947,22.0228,65452.0
2019-05-16 12:05:00,23.52,23.53,23.5,23.5,10104.0,22.0228,22.0322,22.0041,22.0041,10104.0
2019-05-16 12:10:00,23.5,23.52,23.5,23.52,23064.0,22.0041,22.0228,22.0041,22.0228,23064.0
2019-05-16 12:15:00,23.52,23.57,23.51,23.57,41136.0,22.0228,22.0696,22.0134,22.0696,41136.0
2019-05-16 12:20:00,23.56,23.56,23.53,23.53,63772.0,22.0603,22.0603,22.0322,22.0322,63772.0
2019-05-16 12:25:00,23.52,23.54,23.51,23.53,59196.0,22.0228,22.0415,22.0134,22.0322,59196.0
2019-05-16 12:30:00,23.53,23.53,23.51,23.52,38804.0,22.0322,22.0322,22.0134,22.0228,38804.0
2019-05-16 12:35:00,23.52,23.53,23.5,23.5,37364.0,22.0228,22.0322,22.0041,22.0041,37364.0
2019-05-16 12:40:00,23.49,23.5,23.47,23.5,43612.0,21.9947,22.0041,21.976,22.0041,43612.0
2019-05-16 12:45:00,23.49,23.52,23.48,23.48,40932.0,21.9947,22.0228,21.9853,21.9853,40932.0
2019-05-16 12:50:00,23.48,23.49,23.47,23.49,29248.0,21.9853,21.9947,21.976,21.9947,29248.0
2019-05-16 12:55:00,23.49,23.51,23.48,23.51,27528.0,21.9947,22.0134,21.9853,22.0134,27528.0
2019-05-16 13:00:00,23.52,23.52,23.48,23.49,25212.0,22.0228,22.0228,21.9853,21.9947,25212.0
2019-05-16 13:05:00,23.49,23.52,23.49,23.5,44056.0,21.9947,22.0228,21.9947,22.0041,44056.0
2019-05-16 13:10:00,23.49,23.5,23.49,23.49,23516.0,21.9947,22.0041,21.9947,21.9947,23516.0
2019-05-16 13:15:00,23.49,23.51,23.49,23.51,30376.0,21.9947,22.0134,21.9947,22.0134,30376.0
2019-05-16 13:20:00,23.51,23.52,23.46,23.46,19936.0,22.0134,22.0228,21.9666,21.9666,19936.0
2019-05-16 13:25:00,23.44,23.46,23.43,23.46,29612.0,21.9479,21.9666,21.9385,21.9666,29612.0
2019-05-16 13:30:00,23.46,23.46,23.4,23.41,30760.0,21.9666,21.9666,21.9104,21.9198,30760.0
2019-05-16 13:35:00,23.41,23.42,23.4,23.4,25080.0,21.9198,21.9292,21.9104,21.9104,25080.0
2019-05-16 13:40:00,23.4,23.42,23.4,23.41,32876.0,21.9104,21.9292,21.9104,21.9198,32876.0
2019-05-16 13:45:00,23.41,23.41,23.4,23.4,18832.0,21.9198,21.9198,21.9104,21.9104,18832.0
2019-05-16 13:50:00,23.4,23.42,23.39,23.4,22088.0,21.9104,21.9292,21.9011,21.9104,22088.0
2019-05-16 13:55:00,23.4,23.4,23.37,23.38,33024.0,21.9104,21.9104,21.8823,21.8917,33024.0
2019-05-16 14:00:00,23.37,23.39,23.36,23.38,50016.0,21.8823,21.9011,21.873,21.8917,50016.0
2019-05-16 14:05:00,23.38,23.41,23.38,23.4,77776.0,21.8917,21.9198,21.8917,21.9104,77776.0
2019-05-16 14:10:00,23.4,23.42,23.39,23.42,26224.0,21.9104,21.9292,21.9011,21.9292,26224.0
2019-05-16 14:15:00,23.42,23.44,23.42,23.44,29200.0,21.9292,21.9479,21.9292,21.9479,29200.0
2019-05-16 14:20:00,23.44,23.47,23.43,23.45,134624.0,21.9479,21.976,21.9385,21.9573,134624.0
2019-05-16 14:25:00,23.46,23.46,23.42,23.43,79148.0,21.9666,21.9666,21.9292,21.9385,79148.0
2019-05-16 14:30:00,23.43,23.44,23.43,23.43,26516.0,21.9385,21.9479,21.9385,21.9385,26516.0
2019-05-16 14:35:00,23.43,23.43,23.4,23.41,30640.0,21.9385,21.9385,21.9104,21.9198,30640.0
2019-05-16 14:40:00,23.41,23.42,23.39,23.4,20800.0,21.9198,21.9292,21.9011,21.9104,20800.0
2019-05-16 14:45:00,23.4,23.41,23.38,23.38,22756.0,21.9104,21.9198,21.8917,21.8917,22756.0
2019-05-16 14:50:00,23.38,23.38,23.36,23.36,34760.0,21.8917,21.8917,21.873,21.873,34760.0
2019-05-16 14:55:00,23.35,23.38,23.35,23.37,27164.0,21.8636,21.8917,21.8636,21.8823,27164.0
2019-05-16 15:00:00,23.37,23.37,23.34,23.36,47344.0,21.8823,21.8823,21.8543,21.873,47344.0
2019-05-16 15:05:00,23.36,23.36,23.34,23.35,37196.0,21.873,21.873,21.8543,21.8636,37196.0
2019-05-16 15:10:00,23.35,23.35,23.31,23.32,32028.0,21.8636,21.8636,21.8262,21.8355,32028.0
2019-05-16 15:15:00,23.32,23.33,23.31,23.31,33688.0,21.8355,21.8449,21.8262,21.8262,33688.0
2019-05-16 15:20:00,23.31,23.33,23.31,23.33,41320.0,21.8262,21.8449,21.8262,21.8449,41320.0
2019-05-16 15:25:00,23.33,23.33,23.32,23.32,38264.0,21.8449,21.8449,21.8355,21.8355,38264.0
2019-05-16 15:30:00,23.32,23.32,23.29,23.31,74024.0,21.8355,21.8355,21.8074,21.8262,74024.0
2019-05-16 15:35:00,23.32,23.33,23.3,23.3,60444.0,21.8355,21.8449,21.8168,21.8168,60444.0
2019-05-16 15:40:00,23.3,23.32,23.28,23.28,112972.0,21.8168,21.8355,21.7981,21.7981,112972.0
2019-05-16 15:45:00,23.28,23.28,23.25,23.25,115712.0,21.7981,21.7981,21.77,21.77,115712.0
2019-05-16 15:50:00,23.25,23.25,23.22,23.24,153112.0,21.77,21.77,21.7419,21.7606,153112.0
2019-05-16 15:55:00,23.24,23.28,23.24,23.27,306772.0,21.7606,21.7981,21.7606,21.7887,306772.0
2019-05-17 09:30:00,23.01,23.03,22.88,22.98,272688.0,21.5453,21.564,21.4235,21.5172,272688.0
2019-05-17 09:35:00,22.98,22.99,22.91,22.92,21304.0,21.5172,21.5265,21.4516,21.461,21304.0
2019-05-17 09:40:00,22.93,22.99,22.88,22.88,20708.0,21.4704,21.5265,21.4235,21.4235,20708.0
2019-05-17 09:45:00,22.89,22.93,22.89,22.91,48400.0,21.4329,21.4704,21.4329,21.4516,48400.0
2019-05-17 09:50:00,22.9,22.93,22.89,22.92,37000.0,21.4423,21.4704,21.4329,21.461,37000.0
2019-05-17 09:55:00,22.91,22.95,22.91,22.93,38360.0,21.4516,21.4891,21.4516,21.4704,38360.0
2019-05-17 10:00:00,22.93,22.99,22.92,22.97,40652.0,21.4704,21.5265,21.461,21.5078,40652.0
2019-05-17 10:05:00,22.96,22.97,22.92,22.92,42624.0,21.4984,21.5078,21.461,21.461,42624.0
2019-05-17 10:10:00,22.93,22.94,22.87,22.88,34604.0,21.4704,21.4797,21.4142,21.4235,34604.0
2019-05-17 10:15:00,22.87,22.95,22.87,22.95,9436.0,21.4142,21.4891,21.4142,21.4891,9436.0
2019-05-17 10:20:00,22.95,22.99,22.95,22.99,16116.0,21.4891,21.5265,21.4891,21.5265,16116.0
2019-05-17 10:25:00,22.99,22.99,22.95,22.96,47132.0,21.5265,21.5265,21.4891,21.4984,47132.0
2019-05-17 10:30:00,22.95,22.95,22.93,22.94,54688.0,21.4891,21.4891,21.4704,21.4797,54688.0
2019-05-17 10:35:00,22.94,22.94,22.9,22.91,39620.0,21.4797,21.4797,21.4423,21.4516,39620.0
2019-05-17 10:40:00,22.92,22.94,22.91,22.93,46940.0,21.461,21.4797,21.4516,21.4704,46940.0
2019-05-17 10:45:00,22.93,22.96,22.92,22.96,54848.0,21.4704,21.4984,21.461,21.4984,54848.0
2019-05-17 10:50:00,22.97,23.03,22.96,23.03,36528.0,21.5078,21.564,21.4984,21.564,36528.0
2019-05-17 10:55:00,23.02,23.07,23.02,23.03,14992.0,21.5546,21.6014,21.5546,21.564,14992.0
2019-05-17 11:00:00,23.05,23.1,23.05,23.07,25684.0,21.5827,21.6295,21.5827,21.6014,25684.0
2019-05-17 11:05:00,23.07,23.11,23.07,23.1,14260.0,21.6014,21.6389,21.6014,21.6295,14260.0
2019-05-17 11:10:00,23.1,23.11,23.08,23.09,21324.0,21.6295,21.6389,21.6108,21.6202,21324.0
2019-05-17 11:15:00,23.09,23.1,23.06,23.08,19456.0,21.6202,21.6295,21.5921,21.6108,19456.0
2019-05-17 11:20:00,23.07,23.08,23.07,23.07,15296.0,21.6014,21.6108,21.6014,21.6014,15296.0
2019-05-17 11:25:00,23.08,23.08,23.05,23.07,8976.0,21.6108,21.6108,21.5827,21.6014,8976.0
2019-05-17 11:30:00,23.07,23.07,23.03,23.04,25868.0,21.6014,21.6014,21.564,21.5734,25868.0
2019-05-17 11:35:00,23.04,23.06,23.02,23.03,45692.0,21.5734,21.5921,21.5546,21.564,45692.0
2019-05-17 11:40:00,23.03,23.03,22.99,23.0,38944.0,21.564,21.564,21.5265,21.5359,38944.0
2019-05-17 11:45:00,23.0,23.02,22.99,23.0,17656.0,21.5359,21.5546,21.5265,21.5359,17656.0
2019-05-17 11:50:00,22.98,23.03,22.98,23.03,33592.0,21.5172,21.564,21.5172,21.564,33592.0
2019-05-17 11:55:00,23.03,23.03,23.01,23.02,16500.0,21.564,21.564,21.5453,21.5546,16500.0
2019-05-17 12:00:00,23.02,23.03,23.0,23.01,23204.0,21.5546,21.564,21.5359,21.5453,23204.0
2019-05-17 12:05:00,23.0,23.0,22.97,22.98,22400.0,21.5359,21.5359,21.5078,21.5172,22400.0
2019-05-17 12:10:00,22.98,22.98,22.93,22.93,18000.0,21.5172,21.5172,21.4704,21.4704,18000.0
2019-05-17 12:15:00,22.94,22.99,22.94,22.97,24476.0,21.4797,21.5265,21.4797,21.5078,24476.0
2019-05-17 12:20:00,22.97,22.98,22.96,22.96,43712.0,21.5078,21.5172,21.4984,21.4984,43712.0
2019-05-17 12:25:00,22.95,22.96,22.93,22.95,18400.0,21.4891,21.4984,21.4704,21.4891,18400.0
2019-05-17 12:30:00,22.94,22.94,22.9,22.9,15652.0,21.4797,21.4797,21.4423,21.4423,15652.0
2019-05-17 12:35:00,22.92,22.93,22.89,22.89,62144.0,21.461,21.4704,21.4329,21.4329,62144.0
2019-05-17 12:40:00,22.89,22.93,22.88,22.93,27000.0,21.4329,21.4704,21.4235,21.4704,27000.0
2019-05-17 12:45:00,22.93,22.99,22.93,22.99,47140.0,21.4704,21.5265,21.4704,21.5265,47140.0
2019-05-17 12:50:00,22.99,23.0,22.97,22.99,44308.0,21.5265,21.5359,21.5078,21.5265,44308.0
2019-05-17 12:55:00,23.0,23.0,22.98,22.99,32368.0,21.5359,21.5359,21.5172,21.5265,32368.0
2019-05-17 13:00:00,22.99,23.04,22.99,23.03,55304.0,21.5265,21.5734,21.5265,21.564,55304.0
2019-05-17 13:05:00,23.04,23.06,23.03,23.06,42984.0,21.5734,21.5921,21.564,21.5921,42984.0
2019-05-17 13:10:00,23.06,23.07,23.05,23.07,23912.0,21.5921,21.6014,21.5827,21.6014,23912.0
2019-05-17 13:15:00,23.08,23.09,23.05,23.05,23464.0,21.6108,21.6202,21.5827,21.5827,23464.0
2019-05-17 13:20:00,23.06,23.08,23.06,23.07,25676.0,21.5921,21.6108,21.5921,21.6014,25676.0
2019-05-17 13:25:00,23.06,23.06,23.04,23.04,16000.0,21.5921,21.5921,21.5734,21.5734,16000.0
2019-05-17 13:30:00,23.03,23.03,23.01,23.02,15828.0,21.564,21.564,21.5453,21.5546,15828.0
2019-05-17 13:35:00,23.03,23.05,23.03,23.04,19004.0,21.564,21.5827,21.564,21.5734,19004.0
2019-05-17 13:40:00,23.04,23.04,23.0,23.02,20000.0,21.5734,21.5734,21.5359,21.5546,20000.0
2019-05-17 13:45:00,23.02,23.03,23.0,23.02,20156.0,21.5546,21.564,21.5359,21.5546,20156.0
2019-05-17 13:50:00,23.02,23.02,23.0,23.0,13840.0,21.5546,21.5546,21.5359,21.5359,13840.0
2019-05-17 13:55:00,23.0,23.03,23.0,23.03,23216.0,21.5359,21.564,21.5359,21.564,23216.0
2019-05-17 14:00:00,23.03,23.07,23.03,23.05,33484.0,21.564,21.6014,21.564,21.5827,33484.0
2019-05-17 14:05:00,23.06,23.06,23.03,23.04,17188.0,21.5921,21.5921,21.564,21.5734,17188.0
2019-05-17 14:10:00,23.04,23.04,23.02,23.03,19072.0,21.5734,21.5734,21.5546,21.564,19072.0
2019-05-17 14:15:00,23.03,23.04,23.02,23.03,26236.0,21.564,21.5734,21.5546,21.564,26236.0
2019-05-17 14:20:00,23.03,23.05,23.02,23.04,20484.0,21.564,21.5827,21.5546,21.5734,20484.0
2019-05-17 14:25:00,23.04,23.04,23.0,23.01,28440.0,21.5734,21.5734,21.5359,21.5453,28440.0
2019-05-17 14:30:00,23.02,23.03,23.01,23.01,19872.0,21.5546,21.564,21.5453,21.5453,19872.0
2019-05-17 14:35:00,23.01,23.02,23.0,23.01,41156.0,21.5453,21.5546,21.5359,21.5453,41156.0
2019-05-17 14:40:00,23.0,23.01,22.99,22.99,39328.0,21.5359,21.5453,21.5265,21.5265,39328.0
2019-05-17 14:45:00,23.0,23.0,22.99,23.0,19496.0,21.5359,21.5359,21.5265,21.5359,19496.0
2019-05-17 14:50:00,23.0,23.01,22.99,23.0,28320.0,21.5359,21.5453,21.5265,21.5359,28320.0
2019-05-17 14:55:00,23.0,23.03,22.99,23.03,22112.0,21.5359,21.564,21.5265,21.564,22112.0
2019-05-17 15:00:00,23.02,23.03,22.94,22.94,39924.0,21.5546,21.564,21.4797,21.4797,39924.0
2019-05-17 15:05:00,22.95,22.95,22.9,22.9,27392.0,21.4891,21.4891,21.4423,21.4423,27392.0
2019-05-17 15:10:00,22.89,22.9,22.87,22.89,32932.0,21.4329,21.4423,21.4142,21.4329,32932.0
2019-05-17 15:15:00,22.89,22.89,22.86,22.87,27484.0,21.4329,21.4329,21.4048,21.4142,27484.0
2019-05-17 15:20:00,22.87,22.9,22.86,22.89,45716.0,21.4142,21.4423,21.4048,21.4329,45716.0
2019-05-17 15:25:00,22.89,22.93,22.87,22.92,33380.0,21.4329,21.4704,21.4142,21.461,33380.0
2019-05-17 15:30:00,22.92,22.92,22.88,22.9,50712.0,21.461,21.461,21.4235,21.4423,50712.0
2019-05-17 15:35:00,22.9,22.94,22.9,22.91,63696.0,21.4423,21.4797,21.4423,21.4516,63696.0
2019-05-17 15:40:00,22.91,22.96,22.88,22.95,82284.0,21.4516,21.4984,21.4235,21.4891,82284.0
2019-05-17 15:45:00,22.95,22.95,22.89,22.91,131840.0,21.4891,21.4891,21.4329,21.4516,131840.0
2019-05-17 15:50:00,22.9,22.94,22.89,22.92,130932.0,21.4423,21.4797,21.4329,21.461,130932.0
2019-05-17 15:55:00,22.92,22.94,22.88,22.9,406540.0,21.461,21.4797,21.4235,21.4423,406540.0
2019-05-20 09:30:00,22.59,22.6,22.43,22.45,210472.0,21.152,21.1614,21.0022,21.0209,210472.0
2019-05-20 09:35:00,22.46,22.5,22.43,22.44,73280.0,21.0303,21.0677,21.0022,21.0115,73280.0
2019-05-20 09:40:00,22.44,22.5,22.43,22.46,51804.0,21.0115,21.0677,21.0022,21.0303,51804.0
2019-05-20 09:45:00,22.49,22.56,22.47,22.55,41816.0,21.0584,21.1239,21.0396,21.1145,41816.0
2019-05-20 09:50:00,22.53,22.57,22.48,22.57,58432.0,21.0958,21.1333,21.049,21.1333,58432.0
2019-05-20 09:55:00,22.57,22.63,22.57,22.61,63424.0,21.1333,21.1895,21.1333,21.1707,63424.0
2019-05-20 10:00:00,22.61,22.61,22.53,22.54,35676.0,21.1707,21.1707,21.0958,21.1052,35676.0
2019-05-20 10:05:00,22.53,22.57,22.53,22.56,29600.0,21.0958,21.1333,21.0958,21.1239,29600.0
2019-05-20 10:10:00,22.54,22.54,22.5,22.5,21716.0,21.1052,21.1052,21.0677,21.0677,21716.0
2019-05-20 10:15:00,22.5,22.55,22.5,22.53,48084.0,21.0677,21.1145,21.0677,21.0958,48084.0
2019-05-20 10:20:00,22.53,22.59,22.52,22.57,68232.0,21.0958,21.152,21.0865,21.1333,68232.0
2019-05-20 10:25:00,22.56,22.61,22.55,22.59,90712.0,21.1239,21.1707,21.1145,21.152,90712.0
2019-05-20 10:30:00,22.58,22.63,22.57,22.62,43024.0,21.1426,21.1895,21.1333,21.1801,43024.0
2019-05-20 10:35:00,22.63,22.65,22.62,22.64,36224.0,21.1895,21.2082,21.1801,21.1988,36224.0
2019-05-20 10:40:00,22.64,22.68,22.61,22.62,43272.0,21.1988,21.2363,21.1707,21.1801,43272.0
2019-05-20 10:45:00,22.62,22.63,22.59,22.59,14808.0,21.1801,21.1895,21.152,21.152,14808.0
2019-05-20 10:50:00,22.58,22.63,22.57,22.61,19300.0,21.1426,21.1895,21.1333,21.1707,19300.0
2019-05-20 10:55:00,22.61,22.67,22.61,22.65,19200.0,21.1707,21.2269,21.1707,21.2082,19200.0
2019-05-20 11:00:00,22.66,22.67,22.58,22.58,37940.0,21.2175,21.2269,21.1426,21.1426,37940.0
2019-05-20 11:05:00,22.59,22.6,22.57,22.57,12748.0,21.152,21.1614,21.1333,21.1333,12748.0
2019-05-20 11:10:00,22.56,22.61,22.56,22.59,23828.0,21.1239,21.1707,21.1239,21.152,23828.0
2019-05-20 11:15:00,22.59,22.59,22.57,22.57,21696.0,21.152,21.152,21.1333,21.1333,21696.0
2019-05-20 11:20:00,22.56,22.58,22.55,22.58,24192.0,21.1239,21.1426,21.1145,21.1426,24192.0
2019-05-20 11:25:00,22.58,22.61,22.57,22.6,14592.0,21.1426,21.1707,21.1333,21.1614,14592.0
2019-05-20 11:30:00,22.6,22.63,22.6,22.62,27252.0,21.1614,21.1895,21.1614,21.1801,27252.0
2019-05-20 11:35:00,22.61,22.61,22.57,22.59,21332.0,21.1707,21.1707,21.1333,21.152,21332.0
2019-05-20 11:40:00,22.59,22.63,22.59,22.63,22500.0,21.152,21.1895,21.152,21.1895,22500.0
2019-05-20 11:45:00,22.64,22.64,22.62,22.62,23200.0,21.1988,21.1988,21.1801,21.1801,23200.0
2019-05-20 11:50:00,22.63,22.63,22.61,22.61,51028.0,21.1895,21.1895,21.1707,21.1707,51028.0
2019-05-20 11:55:00,22.61,22.63,22.6,22.63,27316.0,21.1707,21.1895,21.1614,21.1895,27316.0
2019-05-20 12:00:00,22.62,22.64,22.6,22.64,15400.0,21.1801,21.1988,21.1614,21.1988,15400.0
2019-05-20 12:05:00,22.64,22.65,22.63,22.64,13200.0,21.1988,21.2082,21.1895,21.1988,13200.0
2019-05-20 12:10:00,22.65,22.66,22.64,22.66,13532.0,21.2082,21.2175,21.1988,21.2175,13532.0
2019-05-20 12:15:00,22.66,22.66,22.62,22.63,28996.0,21.2175,21.2175,21.1801,21.1895,28996.0
2019-05-20 12:20:00,22.62,22.64,22.62,22.64,24056.0,21.1801,21.1988,21.1801,21.1988,24056.0
2019-05-20 12:25:00,22.64,22.65,22.6,22.6,10048.0,21.1988,21.2082,21.1614,21.1614,10048.0
2019-05-20 12:30:00,22.6,22.6,22.57,22.58,15336.0,21.1614,21.1614,21.1333,21.1426,15336.0
2019-05-20 12:35:00,22.58,22.6,22.58,22.6,20472.0,21.1426,21.1614,21.1426,21.1614,20472.0
2019-05-20 12:40:00,22.6,22.6,22.58,22.58,14132.0,21.1614,21.1614,21.1426,21.1426,14132.0
2019-05-20 12:45:00,22.58,22.58,22.57,22.58,19868.0,21.1426,21.1426,21.1333,21.1426,19868.0
2019-05-20 12:50:00,22.58,22.6,22.58,22.58,8800.0,21.1426,21.1614,21.1426,21.1426,8800.0
2019-05-20 12:55:00,22.58,22.58,22.56,22.57,12288.0,21.1426,21.1426,21.1239,21.1333,12288.0
2019-05-20 13:00:00,22.56,22.57,22.54,22.55,11916.0,21.1239,21.1333,21.1052,21.1145,11916.0
2019-05-20 13:05:00,22.55,22.56,22.55,22.55,21044.0,21.1145,21.1239,21.1145,21.1145,21044.0
2019-05-20 13:10:00,22.55,22.59,22.55,22.58,13888.0,21.1145,21.152,21.1145,21.1426,13888.0
2019-05-20 13:15:00,22.58,22.6,22.58,22.58,17996.0,21.1426,21.1614,21.1426,21.1426,17996.0
2019-05-20 13:20:00,22.58,22.58,22.56,22.57,15600.0,21.1426,21.1426,21.1239,21.1333,15600.0
2019-05-20 13:25:00,22.57,22.59,22.56,22.58,47904.0,21.1333,21.152,21.1239,21.1426,47904.0
2019-05-20 13:30:00,22.57,22.59,22.57,22.59,53528.0,21.1333,21.152,21.1333,21.152,53528.0
2019-05-20 13:35:00,22.59,22.62,22.58,22.62,16604.0,21.152,21.1801,21.1426,21.1801,16604.0
2019-05-20 13:40:00,22.62,22.63,22.61,22.62,23756.0,21.1801,21.1895,21.1707,21.1801,23756.0
2019-05-20 13:45:00,22.63,22.64,22.61,22.63,19760.0,21.1895,21.1988,21.1707,21.1895,19760.0
2019-05-20 13:50:00,22.63,22.64,22.6,22.62,12448.0,21.1895,21.1988,21.1614,21.1801,12448.0
2019-05-20 13:55:00,22.61,22.61,22.59,22.61,15460.0,21.1707,21.1707,21.152,21.1707,15460.0
2019-05-20 14:00:00,22.62,22.62,22.6,22.6,14752.0,21.1801,21.1801,21.1614,21.1614,14752.0
2019-05-20 14:05:00,22.6,22.61,22.6,22.61,12744.0,21.1614,21.1707,21.1614,21.1707,12744.0
2019-05-20 14:10:00,22.61,22.61,22.59,22.59,15592.0,21.1707,21.1707,21.152,21.152,15592.0
2019-05-20 14:15:00,22.59,22.59,22.58,22.58,13292.0,21.152,21.152,21.1426,21.1426,13292.0
2019-05-20 14:20:00,22.57,22.58,22.55,22.56,20888.0,21.1333,21.1426,21.1145,21.1239,20888.0
2019-05-20 14:25:00,22.56,22.56,22.52,22.53,50976.0,21.1239,21.1239,21.0865,21.0958,50976.0
2019-05-20 14:30:00,22.52,22.54,22.52,22.53,14872.0,21.0865,21.1052,21.0865,21.0958,14872.0
2019-05-20 14:35:00,22.52,22.52,22.48,22.48,15488.0,21.0865,21.0865,21.049,21.049,15488.0
2019-05-20 14:40:00,22.48,22.51,22.48,22.5,21560.0,21.049,21.0771,21.049,21.0677,21560.0
2019-05-20 14:45:00,22.49,22.5,22.47,22.48,20864.0,21.0584,21.0677,21.0396,21.049,20864.0
2019-05-20 14:50:00,22.47,22.49,22.45,22.46,16352.0,21.0396,21.0584,21.0209,21.0303,16352.0
2019-05-20 14:55:00,22.46,22.48,22.46,22.47,15780.0,21.0303,21.049,21.0303,21.0396,15780.0
2019-05-20 15:00:00,22.48,22.48,22.46,22.47,23856.0,21.049,21.049,21.0303,21.0396,23856.0
2019-05-20 15:05:00,22.46,22.46,22.44,22.45,36840.0,21.0303,21.0303,21.0115,21.0209,36840.0
2019-05-20 15:10:00,22.45,22.45,22.41,22.42,29604.0,21.0209,21.0209,20.9835,20.9928,29604.0
2019-05-20 15:15:00,22.43,22.46,22.42,22.45,29224.0,21.0022,21.0303,20.9928,21.0209,29224.0
2019-05-20 15:20:00,22.43,22.45,22.42,22.43,63672.0,21.0022,21.0209,20.9928,21.0022,63672.0
2019-05-20 15:25:00,22.43,22.46,22.42,22.46,29372.0,21.0022,21.0303,20.9928,21.0303,29372.0
2019-05-20 15:30:00,22.46,22.48,22.45,22.46,44908.0,21.0303,21.049,21.0209,21.0303,44908.0
2019-05-20 15:35:00,22.46,22.5,22.46,22.49,46248.0,21.0303,21.0677,21.0303,21.0584,46248.0
2019-05-20 15:40:00,22.49,22.49,22.47,22.47,63760.0,21.0584,21.0584,21.0396,21.0396,63760.0
2019-05-20 15:45:00,22.47,22.47,22.45,22.45,93760.0,21.0396,21.0396,21.0209,21.0209,93760.0
2019-05-20 15:50:00,22.44,22.47,22.43,22.46,154400.0,21.0115,21.0396,21.0022,21.0303,154400.0
2019-05-20 15:55:00,22.46,22.47,22.42,22.42,432564.0,21.0303,21.0396,20.9928,20.9928,432564.0
2019-05-21 09:30:00,22.64,22.68,22.6,22.67,79552.0,21.1988,21.2363,21.1614,21.2269,79552.0
2019-05-21 09:35:00,22.66,22.68,22.6,22.63,13480.0,21.2175,21.2363,21.1614,21.1895,13480.0
2019-05-21 09:40:00,22.64,22.65,22.62,22.62,19132.0,21.1988,21.2082,21.1801,21.1801,19132.0
2019-05-21 09:45:00,22.58,22.63,22.57,22.62,25160.0,21.1426,21.1895,21.1333,21.1801,25160.0
2019-05-21 09:50:00,22.61,22.63,22.59,22.63,23600.0,21.1707,21.1895,21.152,21.1895,23600.0
2019-05-21 09:55:00,22.63,22.64,22.6,22.64,22096.0,21.1895,21.1988,21.1614,21.1988,22096.0
2019-05-21 10:00:00,22.63,22.65,22.61,22.63,38616.0,21.1895,21.2082,21.1707,21.1895,38616.0
2019-05-21 10:05:00,22.64,22.65,22.62,22.63,34652.0,21.1988,21.2082,21.1801,21.1895,34652.0
2019-05-21 10:10:00,22.64,22.64,22.61,22.64,16576.0,21.1988,21.1988,21.1707,21.1988,16576.0
2019-05-21 10:15:00,22.64,22.68,22.64,22.66,18276.0,21.1988,21.2363,21.1988,21.2175,18276.0
2019-05-21 10:20:00,22.67,22.68,22.65,22.66,19264.0,21.2269,21.2363,21.2082,21.2175,19264.0
2019-05-21 10:25:00,22.67,22.68,22.65,22.68,19144.0,21.2269,21.2363,21.2082,21.2363,19144.0
2019-05-21 10:30:00,22.68,22.71,22.65,22.71,22604.0,21.2363,21.2644,21.2082,21.2644,22604.0
2019-05-21 10:35:00,22.72,22.73,22.7,22.71,10032.0,21.2737,21.2831,21.255,21.2644,10032.0
2019-05-21 10:40:00,22.7,22.73,22.7,22.73,7640.0,21.255,21.2831,21.255,21.2831,7640.0
2019-05-21 10:45:00,22.74,22.75,22.72,22.72,25908.0,21.2924,21.3018,21.2737,21.2737,25908.0
2019-05-21 10:50:00,22.73,22.76,22.73,22.75,18904.0,21.2831,21.3112,21.2831,21.3018,18904.0
2019-05-21 10:55:00,22.74,22.75,22.72,22.72,44556.0,21.2924,21.3018,21.2737,21.2737,44556.0
2019-05-21 11:00:00,22.72,22.73,22.7,22.72,29956.0,21.2737,21.2831,21.255,21.2737,29956.0
2019-05-21 11:05:00,22.73,22.8,22.73,22.79,32416.0,21.2831,21.3486,21.2831,21.3393,32416.0
2019-05-21 11:10:00,22.81,22.81,22.78,22.78,19396.0,21.358,21.358,21.3299,21.3299,19396.0
2019-05-21 11:15:00,22.78,22.79,22.76,22.77,21600.0,21.3299,21.3393,21.3112,21.3205,21600.0
2019-05-21 11:20:00,22.77,22.79,22.75,22.79,33864.0,21.3205,21.3393,21.3018,21.3393,33864.0
2019-05-21 11:25:00,22.79,22.81,22.78,22.8,34988.0,21.3393,21.358,21.3299,21.3486,34988.0
2019-05-21 11:30:00,22.8,22.8,22.76,22.76,26968.0,21.3486,21.3486,21.3112,21.3112,26968.0
2019-05-21 11:35:00,22.75,22.77,22.75,22.77,12000.0,21.3018,21.3205,21.3018,21.3205,12000.0
2019-05-21 11:40:00,22.77,22.78,22.76,22.78,18464.0,21.3205,21.3299,21.3112,21.3299,18464.0
2019-05-21 11:45:00,22.77,22.78,22.77,22.78,21520.0,21.3205,21.3299,21.3205,21.3299,21520.0
2019-05-21 11:50:00,22.78,22.79,22.77,22.77,23108.0,21.3299,21.3393,21.3205,21.3205,23108.0
2019-05-21 11:55:00,22.78,22.82,22.77,22.8,91804.0,21.3299,21.3674,21.3205,21.3486,91804.0
2019-05-21 12:00:00,22.81,22.83,22.8,22.8,41484.0,21.358,21.3767,21.3486,21.3486,41484.0
2019-05-21 12:05:00,22.82,22.82,22.8,22.8,11604.0,21.3674,21.3674,21.3486,21.3486,11604.0
2019-05-21 12:10:00,22.81,22.81,22.8,22.81,12400.0,21.358,21.358,21.3486,21.358,12400.0
2019-05-21 12:15:00,22.81,22.81,22.79,22.8,18160.0,21.358,21.358,21.3393,21.3486,18160.0
2019-05-21 12:20:00,22.79,22.82,22.79,22.8,10932.0,21.3393,21.3674,21.3393,21.3486,10932.0
2019-05-21 12:25:00,22.81,22.81,22.79,22.8,18812.0,21.358,21.358,21.3393,21.3486,18812.0
2019-05-21 12:30:00,22.8,22.8,22.79,22.79,6400.0,21.3486,21.3486,21.3393,21.3393,6400.0
2019-05-21 12:35:00,22.78,22.78,22.77,22.78,9900.0,21.3299,21.3299,21.3205,21.3299,9900.0
2019-05-21 12:40:00,22.78,22.8,22.77,22.8,17800.0,21.3299,21.3486,21.3205,21.3486,17800.0
2019-05-21 12:45:00,22.8,22.8,22.79,22.8,7600.0,21.3486,21.3486,21.3393,21.3486,7600.0
2019-05-21 12:50:00,22.8,22.8,22.78,22.79,8800.0,21.3486,21.3486,21.3299,21.3393,8800.0
2019-05-21 12:55:00,22.79,22.81,22.79,22.81,11532.0,21.3393,21.358,21.3393,21.358,11532.0
2019-05-21 13:00:00,22.81,22.81,22.79,22.81,20484.0,21.358,21.358,21.3393,21.358,20484.0
2019-05-21 13:05:00,22.81,22.82,22.8,22.8,16432.0,21.358,21.3674,21.3486,21.3486,16432.0
2019-05-21 13:10:00,22.8,22.81,22.8,22.81,7672.0,21.3486,21.358,21.3486,21.358,7672.0
2019-05-21 13:15:00,22.8,22.81,22.79,22.81,15620.0,21.3486,21.358,21.3393,21.358,15620.0
2019-05-21 13:20:00,22.8,22.81,22.8,22.8,11556.0,21.3486,21.358,21.3486,21.3486,11556.0
2019-05-21 13:25:00,22.79,22.8,22.79,22.8,12328.0,21.3393,21.3486,21.3393,21.3486,12328.0
2019-05-21 13:30:00,22.79,22.79,22.78,22.79,12492.0,21.3393,21.3393,21.3299,21.3393,12492.0
2019-05-21 13:35:00,22.79,22.79,22.78,22.79,12528.0,21.3393,21.3393,21.3299,21.3393,12528.0
2019-05-21 13:40:00,22.79,22.8,22.78,22.8,23688.0,21.3393,21.3486,21.3299,21.3486,23688.0
2019-05-21 13:45:00,22.8,22.8,22.79,22.8,7600.0,21.3486,21.3486,21.3393,21.3486,7600.0
2019-05-21 13:50:00,22.79,22.79,22.78,22.78,18948.0,21.3393,21.3393,21.3299,21.3299,18948.0
2019-05-21 13:55:00,22.78,22.79,22.77,22.79,16496.0,21.3299,21.3393,21.3205,21.3393,16496.0
2019-05-21 14:00:00,22.79,22.8,22.79,22.8,8400.0,21.3393,21.3486,21.3393,21.3486,8400.0
2019-05-21 14:05:00,22.79,22.79,22.77,22.78,27264.0,21.3393,21.3393,21.3205,21.3299,27264.0
2019-05-21 14:10:00,22.78,22.79,22.77,22.78,11852.0,21.3299,21.3393,21.3205,21.3299,11852.0
2019-05-21 14:15:00,22.78,22.81,22.77,22.8,29180.0,21.3299,21.358,21.3205,21.3486,29180.0
2019-05-21 14:20:00,22.82,22.82,22.8,22.8,18248.0,21.3674,21.3674,21.3486,21.3486,18248.0
2019-05-21 14:25:00,22.8,22.82,22.8,22.82,23792.0,21.3486,21.3674,21.3486,21.3674,23792.0
2019-05-21 14:30:00,22.82,22.82,22.81,22.82,9200.0,21.3674,21.3674,21.358,21.3674,9200.0
2019-05-21 14:35:00,22.82,22.82,22.81,22.82,14696.0,21.3674,21.3674,21.358,21.3674,14696.0
2019-05-21 14:40:00,22.82,22.82,22.8,22.81,25200.0,21.3674,21.3674,21.3486,21.358,25200.0
2019-05-21 14:45:00,22.81,22.83,22.81,22.81,42128.0,21.358,21.3767,21.358,21.358,42128.0
2019-05-21 14:50:00,22.81,22.82,22.8,22.8,19936.0,21.358,21.3674,21.3486,21.3486,19936.0
2019-05-21 14:55:00,22.8,22.8,22.79,22.8,11900.0,21.3486,21.3486,21.3393,21.3486,11900.0
2019-05-21 15:00:00,22.79,22.8,22.78,22.78,24992.0,21.3393,21.3486,21.3299,21.3299,24992.0
2019-05-21 15:05:00,22.79,22.8,22.78,22.78,15876.0,21.3393,21.3486,21.3299,21.3299,15876.0
2019-05-21 15:10:00,22.78,22.79,22.78,22.79,20536.0,21.3299,21.3393,21.3299,21.3393,20536.0
2019-05-21 15:15:00,22.79,22.83,22.78,22.83,72536.0,21.3393,21.3767,21.3299,21.3767,72536.0
2019-05-21 15:20:00,22.84,22.84,22.82,22.82,20812.0,21.3861,21.3861,21.3674,21.3674,20812.0
2019-05-21 15:25:00,22.82,22.86,22.82,22.86,29652.0,21.3674,21.4048,21.3674,21.4048,29652.0
2019-05-21 15:30:00,22.86,22.87,22.85,22.86,42456.0,21.4048,21.4142,21.3954,21.4048,42456.0
2019-05-21 15:35:00,22.86,22.86,22.83,22.84,48564.0,21.4048,21.4048,21.3767,21.3861,48564.0
2019-05-21 15:40:00,22.84,22.85,22.81,22.81,87672.0,21.3861,21.3954,21.358,21.358,87672.0
2019-05-21 15:45:00,22.81,22.85,22.81,22.84,145180.0,21.358,21.3954,21.358,21.3861,145180.0
2019-05-21 15:50:00,22.84,22.85,22.82,22.84,134588.0,21.3861,21.3954,21.3674,21.3861,134588.0
2019-05-21 15:55:00,22.83,22.85,22.81,22.82,401624.0,21.3767,21.3954,21.358,21.3674,401624.0
2019-05-22 09:30:00,22.79,22.84,22.75,22.82,63088.0,21.3393,21.3861,21.3018,21.3674,63088.0
2019-05-22 09:35:00,22.83,22.83,22.74,22.75,59788.0,21.3767,21.3767,21.2924,21.3018,59788.0
2019-05-22 09:40:00,22.77,22.82,22.77,22.79,52364.0,21.3205,21.3674,21.3205,21.3393,52364.0
2019-05-22 09:45:00,22.8,22.81,22.79,22.8,41628.0,21.3486,21.358,21.3393,21.3486,41628.0
2019-05-22 09:50:00,22.8,22.85,22.8,22.85,17200.0,21.3486,21.3954,21.3486,21.3954,17200.0
2019-05-22 09:55:00,22.84,22.84,22.8,22.82,76796.0,21.3861,21.3861,21.3486,21.3674,76796.0
2019-05-22 10:00:00,22.83,22.83,22.79,22.8,50248.0,21.3767,21.3767,21.3393,21.3486,50248.0
2019-05-22 10:05:00,22.79,22.83,22.79,22.82,26136.0,21.3393,21.3767,21.3393,21.3674,26136.0
2019-05-22 10:10:00,22.82,22.83,22.79,22.79,49684.0,21.3674,21.3767,21.3393,21.3393,49684.0
2019-05-22 10:15:00,22.79,22.85,22.79,22.85,33676.0,21.3393,21.3954,21.3393,21.3954,33676.0
2019-05-22 10:20:00,22.86,22.86,22.82,22.83,11936.0,21.4048,21.4048,21.3674,21.3767,11936.0
2019-05-22 10:25:00,22.82,22.83,22.82,22.83,8420.0,21.3674,21.3767,21.3674,21.3767,8420.0
2019-05-22 10:30:00,22.82,22.82,22.77,22.79,20196.0,21.3674,21.3674,21.3205,21.3393,20196.0
2019-05-22 10:35:00,22.79,22.8,22.79,22.8,50488.0,21.3393,21.3486,21.3393,21.3486,50488.0
2019-05-22 10:40:00,22.79,22.79,22.76,22.77,28756.0,21.3393,21.3393,21.3112,21.3205,28756.0
2019-05-22 10:45:00,22.77,22.79,22.77,22.78,5200.0,21.3205,21.3393,21.3205,21.3299,5200.0
2019-05-22 10:50:00,22.79,22.81,22.77,22.78,36228.0,21.3393,21.358,21.3205,21.3299,36228.0
2019-05-22 10:55:00,22.78,22.78,22.74,22.75,43044.0,21.3299,21.3299,21.2924,21.3018,43044.0
2019-05-22 11:00:00,22.75,22.75,22.74,22.75,147272.0,21.3018,21.3018,21.2924,21.3018,147272.0
2019-05-22 11:05:00,22.76,22.78,22.75,22.77,19628.0,21.3112,21.3299,21.3018,21.3205,19628.0
2019-05-22 11:10:00,22.77,22.77,22.75,22.77,32376.0,21.3205,21.3205,21.3018,21.3205,32376.0
2019-05-22 11:15:00,22.77,22.8,22.76,22.79,16736.0,21.3205,21.3486,21.3112,21.3393,16736.0
2019-05-22 11:20:00,22.78,22.79,22.76,22.79,10888.0,21.3299,21.3393,21.3112,21.3393,10888.0
2019-05-22 11:25:00,22.78,22.82,22.78,22.82,15936.0,21.3299,21.3674,21.3299,21.3674,15936.0
2019-05-22 11:30:00,22.82,22.84,22.77,22.78,85456.0,21.3674,21.3861,21.3205,21.3299,85456.0
2019-05-22 11:35:00,22.77,22.77,22.75,22.75,9108.0,21.3205,21.3205,21.3018,21.3018,9108.0
2019-05-22 11:40:00,22.75,22.76,22.74,22.75,42912.0,21.3018,21.3112,21.2924,21.3018,42912.0
2019-05-22 11:45:00,22.75,22.76,22.75,22.75,14792.0,21.3018,21.3112,21.3018,21.3018,14792.0
2019-05-22 11:50:00,22.76,22.79,22.76,22.77,5632.0,21.3112,21.3393,21.3112,21.3205,5632.0
2019-05-22 11:55:00,22.78,22.79,22.77,22.79,8544.0,21.3299,21.3393,21.3205,21.3393,8544.0
2019-05-22 12:00:00,22.79,22.79,22.77,22.79,16056.0,21.3393,21.3393,21.3205,21.3393,16056.0
2019-05-22 12:05:00,22.78,22.78,22.74,22.75,6912.0,21.3299,21.3299,21.2924,21.3018,6912.0
2019-05-22 12:10:00,22.75,22.76,22.74,22.75,52320.0,21.3018,21.3112,21.2924,21.3018,52320.0
2019-05-22 12:15:00,22.75,22.76,22.75,22.75,5200.0,21.3018,21.3112,21.3018,21.3018,5200.0
2019-05-22 12:20:00,22.75,22.75,22.75,22.75,3200.0,21.3018,21.3018,21.3018,21.3018,3200.0
2019-05-22 12:25:00,22.75,22.75,22.74,22.75,11796.0,21.3018,21.3018,21.2924,21.3018,11796.0
2019-05-22 12:30:00,22.75,22.75,22.71,22.71,3200.0,21.3018,21.3018,21.2644,21.2644,3200.0
2019-05-22 12:35:00,22.72,22.73,22.72,22.72,23488.0,21.2737,21.2831,21.2737,21.2737,23488.0
2019-05-22 12:40:00,22.72,22.72,22.7,22.7,7740.0,21.2737,21.2737,21.255,21.255,7740.0
2019-05-22 12:45:00,22.7,22.71,22.69,22.69,23212.0,21.255,21.2644,21.2456,21.2456,23212.0
2019-05-22 12:50:00,22.7,22.7,22.68,22.7,5728.0,21.255,21.255,21.2363,21.255,5728.0
2019-05-22 12:55:00,22.7,22.7,22.68,22.68,9204.0,21.255,21.255,21.2363,21.2363,9204.0
2019-05-22 13:00:00,22.68,22.68,22.65,22.65,13680.0,21.2363,21.2363,21.2082,21.2082,13680.0
2019-05-22 13:05:00,22.66,22.66,22.64,22.66,19944.0,21.2175,21.2175,21.1988,21.2175,19944.0
2019-05-22 13:10:00,22.65,22.68,22.65,22.68,10988.0,21.2082,21.2363,21.2082,21.2363,10988.0
2019-05-22 13:15:00,22.68,22.7,22.68,22.7,16212.0,21.2363,21.255,21.2363,21.255,16212.0
2019-05-22 13:20:00,22.71,22.71,22.7,22.7,19232.0,21.2644,21.2644,21.255,21.255,19232.0
2019-05-22 13:25:00,22.7,22.7,22.7,22.7,6536.0,21.255,21.255,21.255,21.255,6536.0
2019-05-22 13:30:00,22.7,22.7,22.68,22.7,6812.0,21.255,21.255,21.2363,21.255,6812.0
2019-05-22 13:35:00,22.7,22.7,22.68,22.68,4000.0,21.255,21.255,21.2363,21.2363,4000.0
2019-05-22 13:40:00,22.69,22.73,22.69,22.72,13508.0,21.2456,21.2831,21.2456,21.2737,13508.0
2019-05-22 13:45:00,22.72,22.73,22.7,22.71,8896.0,21.2737,21.2831,21.255,21.2644,8896.0
2019-05-22 13:50:00,22.71,22.74,22.71,22.74,14940.0,21.2644,21.2924,21.2644,21.2924,14940.0
2019-05-22 13:55:00,22.74,22.74,22.73,22.73,7732.0,21.2924,21.2924,21.2831,21.2831,7732.0
2019-05-22 14:00:00,22.72,22.72,22.67,22.68,34112.0,21.2737,21.2737,21.2269,21.2363,34112.0
2019-05-22 14:05:00,22.68,22.7,22.68,22.69,10524.0,21.2363,21.255,21.2363,21.2456,10524.0
2019-05-22 14:10:00,22.69,22.7,22.68,22.69,9100.0,21.2456,21.255,21.2363,21.2456,9100.0
2019-05-22 14:15:00,22.69,22.69,22.67,22.68,7616.0,21.2456,21.2456,21.2269,21.2363,7616.0
2019-05-22 14:20:00,22.68,22.69,22.66,22.66,28012.0,21.2363,21.2456,21.2175,21.2175,28012.0
2019-05-22 14:25:00,22.66,22.67,22.65,22.65,26400.0,21.2175,21.2269,21.2082,21.2082,26400.0
2019-05-22 14:30:00,22.66,22.7,22.66,22.68,30056.0,21.2175,21.255,21.2175,21.2363,30056.0
2019-05-22 14:35:00,22.7,22.72,22.69,22.69,7200.0,21.255,21.2737,21.2456,21.2456,7200.0
2019-05-22 14:40:00,22.69,22.72,22.69,22.71,15200.0,21.2456,21.2737,21.2456,21.2644,15200.0
2019-05-22 14:45:00,22.71,22.72,22.7,22.7,8784.0,21.2644,21.2737,21.255,21.255,8784.0
2019-05-22 14:50:00,22.7,22.71,22.67,22.68,19724.0,21.255,21.2644,21.2269,21.2363,19724.0
2019-05-22 14:55:00,22.67,22.71,22.67,22.71,19548.0,21.2269,21.2644,21.2269,21.2644,19548.0
2019-05-22 15:00:00,22.7,22.7,22.69,22.69,15660.0,21.255,21.255,21.2456,21.2456,15660.0
2019-05-22 15:05:00,22.69,22.7,22.66,22.68,21344.0,21.2456,21.255,21.2175,21.2363,21344.0
2019-05-22 15:10:00,22.68,22.71,22.68,22.7,19700.0,21.2363,21.2644,21.2363,21.255,19700.0
2019-05-22 15:15:00,22.7,22.71,22.7,22.71,34800.0,21.255,21.2644,21.255,21.2644,34800.0
2019-05-22 15:20:00,22.71,22.71,22.7,22.71,11448.0,21.2644,21.2644,21.255,21.2644,11448.0
2019-05-22 15:25:00,22.71,22.72,22.69,22.69,32256.0,21.2644,21.2737,21.2456,21.2456,32256.0
2019-05-22 15:30:00,22.69,22.69,22.67,22.68,44636.0,21.2456,21.2456,21.2269,21.2363,44636.0
2019-05-22 15:35:00,22.69,22.71,22.68,22.7,47736.0,21.2456,21.2644,21.2363,21.255,47736.0
2019-05-22 15:40:00,22.7,22.71,22.7,22.71,42036.0,21.255,21.2644,21.255,21.2644,42036.0
2019-05-22 15:45:00,22.71,22.72,22.7,22.71,52520.0,21.2644,21.2737,21.255,21.2644,52520.0
2019-05-22 15:50:00,22.71,22.72,22.68,22.68,79992.0,21.2644,21.2737,21.2363,21.2363,79992.0
2019-05-22 15:55:00,22.68,22.68,22.64,22.65,117728.0,21.2363,21.2363,21.1988,21.2082,117728.0
2019-05-23 09:30:00,22.38,22.42,22.33,22.35,47356.0,20.9554,20.9928,20.9085,20.9273,47356.0
2019-05-23 09:35:00,22.32,22.37,22.32,22.37,9000.0,20.8992,20.946,20.8992,20.946,9000.0
2019-05-23 09:40:00,22.36,22.36,22.3,22.31,37200.0,20.9366,20.9366,20.8805,20.8898,37200.0
2019-05-23 09:45:00,22.3,22.35,22.3,22.32,15920.0,20.8805,20.9273,20.8805,20.8992,15920.0
2019-05-23 09:50:00,22.31,22.31,22.24,22.28,45420.0,20.8898,20.8898,20.8243,20.8617,45420.0
2019-05-23 09:55:00,22.28,22.35,22.28,22.35,15964.0,20.8617,20.9273,20.8617,20.9273,15964.0
2019-05-23 10:00:00,22.35,22.4,22.34,22.39,21180.0,20.9273,20.9741,20.9179,20.9647,21180.0
2019-05-23 10:05:00,22.39,22.39,22.37,22.38,12984.0,20.9647,20.9647,20.946,20.9554,12984.0
2019-05-23 10:10:00,22.39,22.42,22.37,22.41,10952.0,20.9647,20.9928,20.946,20.9835,10952.0
2019-05-23 10:15:00,22.41,22.43,22.39,22.4,15200.0,20.9835,21.0022,20.9647,20.9741,15200.0
2019-05-23 10:20:00,22.4,22.42,22.39,22.41,11600.0,20.9741,20.9928,20.9647,20.9835,11600.0
2019-05-23 10:25:00,22.4,22.43,22.39,22.43,8244.0,20.9741,21.0022,20.9647,21.0022,8244.0
2019-05-23 10:30:00,22.42,22.44,22.41,22.43,13668.0,20.9928,21.0115,20.9835,21.0022,13668.0
2019-05-23 10:35:00,22.43,22.45,22.41,22.45,14440.0,21.0022,21.0209,20.9835,21.0209,14440.0
2019-05-23 10:40:00,22.46,22.46,22.44,22.45,22976.0,21.0303,21.0303,21.0115,21.0209,22976.0
2019-05-23 10:45:00,22.45,22.46,22.43,22.46,22828.0,21.0209,21.0303,21.0022,21.0303,22828.0
2019-05-23 10:50:00,22.46,22.51,22.45,22.51,38864.0,21.0303,21.0771,21.0209,21.0771,38864.0
2019-05-23 10:55:00,22.51,22.52,22.49,22.5,38776.0,21.0771,21.0865,21.0584,21.0677,38776.0
2019-05-23 11:00:00,22.5,22.5,22.44,22.44,31312.0,21.0677,21.0677,21.0115,21.0115,31312.0
2019-05-23 11:05:00,22.43,22.44,22.41,22.42,20568.0,21.0022,21.0115,20.9835,20.9928,20568.0
2019-05-23 11:10:00,22.42,22.42,22.38,22.39,17404.0,20.9928,20.9928,20.9554,20.9647,17404.0
2019-05-23 11:15:00,22.38,22.4,22.37,22.39,15356.0,20.9554,20.9741,20.946,20.9647,15356.0
2019-05-23 11:20:00,22.4,22.4,22.36,22.39,20956.0,20.9741,20.9741,20.9366,20.9647,20956.0
2019-05-23 11:25:00,22.39,22.42,22.38,22.38,22732.0,20.9647,20.9928,20.9554,20.9554,22732.0
2019-05-23 11:30:00,22.38,22.39,22.36,22.36,14392.0,20.9554,20.9647,20.9366,20.9366,14392.0
2019-05-23 11:35:00,22.36,22.36,22.34,22.36,9168.0,20.9366,20.9366,20.9179,20.9366,9168.0
2019-05-23 11:40:00,22.36,22.36,22.32,22.33,18872.0,20.9366,20.9366,20.8992,20.9085,18872.0
2019-05-23 11:45:00,22.33,22.34,22.33,22.34,10800.0,20.9085,20.9179,20.9085,20.9179,10800.0
2019-05-23 11:50:00,22.34,22.35,22.31,22.31,13600.0,20.9179,20.9273,20.8898,20.8898,13600.0
2019-05-23 11:55:00,22.33,22.33,22.29,22.3,11932.0,20.9085,20.9085,20.8711,20.8805,11932.0
2019-05-23 12:00:00,22.29,22.32,22.29,22.32,11240.0,20.8711,20.8992,20.8711,20.8992,11240.0
2019-05-23 12:05:00,22.32,22.34,22.3,22.3,18808.0,20.8992,20.9179,20.8805,20.8805,18808.0
2019-05-23 12:10:00,22.31,22.33,22.31,22.32,11536.0,20.8898,20.9085,20.8898,20.8992,11536.0
2019-05-23 12:15:00,22.31,22.33,22.3,22.33,11600.0,20.8898,20.9085,20.8805,20.9085,11600.0
2019-05-23 12:20:00,22.32,22.34,22.32,22.32,9120.0,20.8992,20.9179,20.8992,20.8992,9120.0
2019-05-23 12:25:00,22.33,22.35,22.32,22.35,11216.0,20.9085,20.9273,20.8992,20.9273,11216.0
2019-05-23 12:30:00,22.35,22.35,22.32,22.33,15920.0,20.9273,20.9273,20.8992,20.9085,15920.0
2019-05-23 12:35:00,22.33,22.33,22.31,22.33,16708.0,20.9085,20.9085,20.8898,20.9085,16708.0
2019-05-23 12:40:00,22.34,22.35,22.32,22.33,22608.0,20.9179,20.9273,20.8992,20.9085,22608.0
2019-05-23 12:45:00,22.33,22.34,22.31,22.32,13672.0,20.9085,20.9179,20.8898,20.8992,13672.0
2019-05-23 12:50:00,22.32,22.32,22.26,22.26,14848.0,20.8992,20.8992,20.843,20.843,14848.0
2019-05-23 12:55:00,22.27,22.28,22.26,22.28,25024.0,20.8524,20.8617,20.843,20.8617,25024.0
2019-05-23 13:00:00,22.27,22.29,22.26,22.29,19772.0,20.8524,20.8711,20.843,20.8711,19772.0
2019-05-23 13:05:00,22.31,22.31,22.29,22.3,9644.0,20.8898,20.8898,20.8711,20.8805,9644.0
2019-05-23 13:10:00,22.29,22.31,22.28,22.28,13140.0,20.8711,20.8898,20.8617,20.8617,13140.0
2019-05-23 13:15:00,22.28,22.29,22.27,22.28,17524.0,20.8617,20.8711,20.8524,20.8617,17524.0
2019-05-23 13:20:00,22.28,22.3,22.27,22.3,14512.0,20.8617,20.8805,20.8524,20.8805,14512.0
2019-05-23 13:25:00,22.3,22.33,22.3,22.32,17004.0,20.8805,20.9085,20.8805,20.8992,17004.0
2019-05-23 13:30:00,22.32,22.34,22.31,22.34,27148.0,20.8992,20.9179,20.8898,20.9179,27148.0
2019-05-23 13:35:00,22.34,22.35,22.33,22.35,17572.0,20.9179,20.9273,20.9085,20.9273,17572.0
2019-05-23 13:40:00,22.36,22.36,22.35,22.36,13380.0,20.9366,20.9366,20.9273,20.9366,13380.0
2019-05-23 13:45:00,22.36,22.36,22.35,22.35,14400.0,20.9366,20.9366,20.9273,20.9273,14400.0
2019-05-23 13:50:00,22.35,22.35,22.34,22.35,25404.0,20.9273,20.9273,20.9179,20.9273,25404.0
2019-05-23 13:55:00,22.35,22.39,22.35,22.38,78308.0,20.9273,20.9647,20.9273,20.9554,78308.0
2019-05-23 14:00:00,22.37,22.39,22.34,22.34,17992.0,20.946,20.9647,20.9179,20.9179,17992.0
2019-05-23 14:05:00,22.35,22.36,22.32,22.32,13168.0,20.9273,20.9366,20.8992,20.8992,13168.0
2019-05-23 14:10:00,22.32,22.32,22.3,22.32,17184.0,20.8992,20.8992,20.8805,20.8992,17184.0
2019-05-23 14:15:00,22.32,22.34,22.31,22.33,18832.0,20.8992,20.9179,20.8898,20.9085,18832.0
2019-05-23 14:20:00,22.34,22.35,22.34,22.34,23752.0,20.9179,20.9273,20.9179,20.9179,23752.0
2019-05-23 14:25:00,22.34,22.34,22.31,22.32,24744.0,20.9179,20.9179,20.8898,20.8992,24744.0
2019-05-23 14:30:00,22.32,22.34,22.3,22.34,27344.0,20.8992,20.9179,20.8805,20.9179,27344.0
2019-05-23 14:35:00,22.34,22.34,22.31,22.31,25972.0,20.9179,20.9179,20.8898,20.8898,25972.0
2019-05-23 14:40:00,22.32,22.33,22.3,22.31,16680.0,20.8992,20.9085,20.8805,20.8898,16680.0
2019-05-23 14:45:00,22.31,22.32,22.29,22.31,20380.0,20.8898,20.8992,20.8711,20.8898,20380.0
2019-05-23 14:50:00,22.31,22.31,22.28,22.3,30052.0,20.8898,20.8898,20.8617,20.8805,30052.0
2019-05-23 14:55:00,22.29,22.3,22.28,22.3,53772.0,20.8711,20.8805,20.8617,20.8805,53772.0
2019-05-23 15:00:00,22.3,22.3,22.26,22.29,52264.0,20.8805,20.8805,20.843,20.8711,52264.0
2019-05-23 15:05:00,22.29,22.29,22.27,22.28,21132.0,20.8711,20.8711,20.8524,20.8617,21132.0
2019-05-23 15:10:00,22.29,22.3,22.27,22.28,25748.0,20.8711,20.8805,20.8524,20.8617,25748.0
2019-05-23 15:15:00,22.28,22.33,22.28,22.32,30032.0,20.8617,20.9085,20.8617,20.8992,30032.0
2019-05-23 15:20:00,22.32,22.36,22.32,22.33,82076.0,20.8992,20.9366,20.8992,20.9085,82076.0
2019-05-23 15:25:00,22.32,22.38,22.32,22.36,51044.0,20.8992,20.9554,20.8992,20.9366,51044.0
2019-05-23 15:30:00,22.35,22.37,22.34,22.36,56480.0,20.9273,20.946,20.9179,20.9366,56480.0
2019-05-23 15:35:00,22.35,22.36,22.32,22.32,132800.0,20.9273,20.9366,20.8992,20.8992,132800.0
2019-05-23 15:40:00,22.32,22.33,22.29,22.3,61988.0,20.8992,20.9085,20.8711,20.8805,61988.0
2019-05-23 15:45:00,22.3,22.32,22.28,22.31,87336.0,20.8805,20.8992,20.8617,20.8898,87336.0
2019-05-23 15:50:00,22.31,22.36,22.3,22.36,116548.0,20.8898,20.9366,20.8805,20.9366,116548.0
2019-05-23 15:55:00,22.36,22.38,22.34,22.37,280928.0,20.9366,20.9554,20.9179,20.946,280928.0
2019-05-24 09:30:00,22.49,22.56,22.4,22.43,192904.0,21.0584,21.1239,20.9741,21.0022,192904.0
2019-05-24 09:35:00,22.42,22.5,22.42,22.48,42000.0,20.9928,21.0677,20.9928,21.049,42000.0
2019-05-24 09:40:00,22.49,22.49,22.43,22.44,43916.0,21.0584,21.0584,21.0022,21.0115,43916.0
2019-05-24 09:45:00,22.46,22.46,22.38,22.39,32880.0,21.0303,21.0303,20.9554,20.9647,32880.0
2019-05-24 09:50:00,22.38,22.41,22.34,22.34,60196.0,20.9554,20.9835,20.9179,20.9179,60196.0
2019-05-24 09:55:00,22.35,22.37,22.33,22.33,261156.0,20.9273,20.946,20.9085,20.9085,261156.0
2019-05-24 10:00:00,22.33,22.42,22.33,22.4,137392.0,20.9085,20.9928,20.9085,20.9741,137392.0
2019-05-24 10:05:00,22.4,22.4,22.34,22.34,30300.0,20.9741,20.9741,20.9179,20.9179,30300.0
2019-05-24 10:10:00,22.34,22.34,22.3,22.32,29200.0,20.9179,20.9179,20.8805,20.8992,29200.0
2019-05-24 10:15:00,22.31,22.32,22.29,22.29,18576.0,20.8898,20.8992,20.8711,20.8711,18576.0
2019-05-24 10:20:00,22.29,22.31,22.28,22.29,33980.0,20.8711,20.8898,20.8617,20.8711,33980.0
2019-05-24 10:25:00,22.29,22.3,22.26,22.26,35440.0,20.8711,20.8805,20.843,20.843,35440.0
2019-05-24 10:30:00,22.27,22.29,22.26,22.27,22476.0,20.8524,20.8711,20.843,20.8524,22476.0
2019-05-24 10:35:00,22.26,22.3,22.25,22.3,21568.0,20.843,20.8805,20.8336,20.8805,21568.0
2019-05-24 10:40:00,22.3,22.3,22.27,22.29,13976.0,20.8805,20.8805,20.8524,20.8711,13976.0
2019-05-24 10:45:00,22.29,22.3,22.28,22.29,85504.0,20.8711,20.8805,20.8617,20.8711,85504.0
2019-05-24 10:50:00,22.28,22.31,22.26,22.27,27940.0,20.8617,20.8898,20.843,20.8524,27940.0
2019-05-24 10:55:00,22.27,22.29,22.27,22.29,12916.0,20.8524,20.8711,20.8524,20.8711,12916.0
2019-05-24 11:00:00,22.29,22.29,22.26,22.26,20724.0,20.8711,20.8711,20.843,20.843,20724.0
2019-05-24 11:05:00,22.27,22.3,22.27,22.29,23668.0,20.8524,20.8805,20.8524,20.8711,23668.0
2019-05-24 11:10:00,22.3,22.3,22.28,22.29,9408.0,20.8805,20.8805,20.8617,20.8711,9408.0
2019-05-24 11:15:00,22.29,22.31,22.28,22.3,231056.0,20.8711,20.8898,20.8617,20.8805,231056.0
2019-05-24 11:20:00,22.3,22.3,22.27,22.29,34872.0,20.8805,20.8805,20.8524,20.8711,34872.0
2019-05-24 11:25:00,22.29,22.3,22.27,22.27,33532.0,20.8711,20.8805,20.8524,20.8524,33532.0
2019-05-24 11:30:00,22.28,22.31,22.28,22.31,11820.0,20.8617,20.8898,20.8617,20.8898,11820.0
2019-05-24 11:35:00,22.31,22.34,22.31,22.34,18724.0,20.8898,20.9179,20.8898,20.9179,18724.0
2019-05-24 11:40:00,22.34,22.34,22.33,22.33,8920.0,20.9179,20.9179,20.9085,20.9085,8920.0
2019-05-24 11:45:00,22.32,22.34,22.31,22.34,14660.0,20.8992,20.9179,20.8898,20.9179,14660.0
2019-05-24 11:50:00,22.34,22.34,22.32,22.33,17832.0,20.9179,20.9179,20.8992,20.9085,17832.0
2019-05-24 11:55:00,22.32,22.34,22.32,22.33,8320.0,20.8992,20.9179,20.8992,20.9085,8320.0
2019-05-24 12:00:00,22.33,22.35,22.32,22.34,12400.0,20.9085,20.9273,20.8992,20.9179,12400.0
2019-05-24 12:05:00,22.35,22.36,22.35,22.35,12528.0,20.9273,20.9366,20.9273,20.9273,12528.0
2019-05-24 12:10:00,22.35,22.35,22.31,22.34,17116.0,20.9273,20.9273,20.8898,20.9179,17116.0
2019-05-24 12:15:00,22.34,22.34,22.32,22.33,26432.0,20.9179,20.9179,20.8992,20.9085,26432.0
2019-05-24 12:20:00,22.33,22.35,22.33,22.35,8076.0,20.9085,20.9273,20.9085,20.9273,8076.0
2019-05-24 12:25:00,22.34,22.36,22.34,22.35,6400.0,20.9179,20.9366,20.9179,20.9273,6400.0
2019-05-24 12:30:00,22.35,22.37,22.35,22.36,8268.0,20.9273,20.946,20.9273,20.9366,8268.0
2019-05-24 12:35:00,22.37,22.37,22.34,22.36,35044.0,20.946,20.946,20.9179,20.9366,35044.0
2019-05-24 12:40:00,22.36,22.36,22.34,22.34,24288.0,20.9366,20.9366,20.9179,20.9179,24288.0
2019-05-24 12:45:00,22.34,22.34,22.33,22.33,10148.0,20.9179,20.9179,20.9085,20.9085,10148.0
2019-05-24 12:50:00,22.33,22.35,22.31,22.32,34872.0,20.9085,20.9273,20.8898,20.8992,34872.0
2019-05-24 12:55:00,22.32,22.34,22.32,22.34,14828.0,20.8992,20.9179,20.8992,20.9179,14828.0
2019-05-24 13:00:00,22.34,22.35,22.32,22.33,18536.0,20.9179,20.9273,20.8992,20.9085,18536.0
2019-05-24 13:05:00,22.33,22.33,22.32,22.32,16860.0,20.9085,20.9085,20.8992,20.8992,16860.0
2019-05-24 13:10:00,22.32,22.32,22.29,22.3,18480.0,20.8992,20.8992,20.8711,20.8805,18480.0
2019-05-24 13:15:00,22.3,22.3,22.28,22.29,34996.0,20.8805,20.8805,20.8617,20.8711,34996.0
2019-05-24 13:20:00,22.29,22.3,22.27,22.27,18192.0,20.8711,20.8805,20.8524,20.8524,18192.0
2019-05-24 13:25:00,22.27,22.27,22.25,22.25,26772.0,20.8524,20.8524,20.8336,20.8336,26772.0
2019-05-24 13:30:00,22.27,22.27,22.25,22.26,23528.0,20.8524,20.8524,20.8336,20.843,23528.0
2019-05-24 13:35:00,22.25,22.28,22.25,22.28,58256.0,20.8336,20.8617,20.8336,20.8617,58256.0
2019-05-24 13:40:00,22.28,22.32,22.28,22.32,53896.0,20.8617,20.8992,20.8617,20.8992,53896.0
2019-05-24 13:45:00,22.32,22.38,22.32,22.38,57192.0,20.8992,20.9554,20.8992,20.9554,57192.0
2019-05-24 13:50:00,22.38,22.38,22.37,22.38,37044.0,20.9554,20.9554,20.946,20.9554,37044.0
2019-05-24 13:55:00,22.38,22.38,22.36,22.37,146068.0,20.9554,20.9554,20.9366,20.946,146068.0
2019-05-24 14:00:00,22.37,22.38,22.36,22.36,74652.0,20.946,20.9554,20.9366,20.9366,74652.0
2019-05-24 14:05:00,22.36,22.36,22.34,22.36,66352.0,20.9366,20.9366,20.9179,20.9366,66352.0
2019-05-24 14:10:00,22.36,22.36,22.36,22.36,43620.0,20.9366,20.9366,20.9366,20.9366,43620.0
2019-05-24 14:15:00,22.36,22.37,22.35,22.37,115620.0,20.9366,20.946,20.9273,20.946,115620.0
2019-05-24 14:20:00,22.37,22.39,22.37,22.38,38992.0,20.946,20.9647,20.946,20.9554,38992.0
2019-05-24 14:25:00,22.38,22.39,22.37,22.37,73524.0,20.9554,20.9647,20.946,20.946,73524.0
2019-05-24 14:30:00,22.38,22.38,22.37,22.38,81252.0,20.9554,20.9554,20.946,20.9554,81252.0
2019-05-24 14:35:00,22.38,22.39,22.38,22.38,51424.0,20.9554,20.9647,20.9554,20.9554,51424.0
2019-05-24 14:40:00,22.38,22.39,22.38,22.39,34304.0,20.9554,20.9647,20.9554,20.9647,34304.0
2019-05-24 14:45:00,22.39,22.4,22.37,22.38,35808.0,20.9647,20.9741,20.946,20.9554,35808.0
2019-05-24 14:50:00,22.37,22.39,22.37,22.38,61240.0,20.946,20.9647,20.946,20.9554,61240.0
2019-05-24 14:55:00,22.38,22.41,22.38,22.4,32444.0,20.9554,20.9835,20.9554,20.9741,32444.0
2019-05-24 15:00:00,22.4,22.44,22.4,22.43,28012.0,20.9741,21.0115,20.9741,21.0022,28012.0
2019-05-24 15:05:00,22.43,22.46,22.43,22.45,42652.0,21.0022,21.0303,21.0022,21.0209,42652.0
2019-05-24 15:10:00,22.45,22.45,22.44,22.45,16092.0,21.0209,21.0209,21.0115,21.0209,16092.0
2019-05-24 15:15:00,22.45,22.45,22.43,22.43,41972.0,21.0209,21.0209,21.0022,21.0022,41972.0
2019-05-24 15:20:00,22.43,22.47,22.43,22.47,59360.0,21.0022,21.0396,21.0022,21.0396,59360.0
2019-05-24 15:25:00,22.47,22.49,22.47,22.49,102168.0,21.0396,21.0584,21.0396,21.0584,102168.0
2019-05-24 15:30:00,22.49,22.51,22.48,22.5,246440.0,21.0584,21.0771,21.049,21.0677,246440.0
2019-05-24 15:35:00,22.5,22.5,22.44,22.45,49428.0,21.0677,21.0677,21.0115,21.0209,49428.0
2019-05-24 15:40:00,22.44,22.44,22.42,22.42,68908.0,21.0115,21.0115,20.9928,20.9928,68908.0
2019-05-24 15:45:00,22.42,22.42,22.39,22.4,72476.0,20.9928,20.9928,20.9647,20.9741,72476.0
2019-05-24 15:50:00,22.4,22.41,22.39,22.41,135900.0,20.9741,20.9835,20.9647,20.9835,135900.0
2019-05-24 15:55:00,22.41,22.42,22.36,22.38,281920.0,20.9835,20.9928,20.9366,20.9554,281920.0
2019-05-28 09:30:00,22.51,22.53,22.46,22.53,42220.0,21.0771,21.0958,21.0303,21.0958,42220.0
2019-05-28 09:35:00,22.53,22.62,22.53,22.61,37908.0,21.0958,21.1801,21.0958,21.1707,37908.0
2019-05-28 09:40:00,22.59,22.66,22.59,22.6,33880.0,21.152,21.2175,21.152,21.1614,33880.0
2019-05-28 09:45:00,22.59,22.59,22.51,22.53,19448.0,21.152,21.152,21.0771,21.0958,19448.0
2019-05-28 09:50:00,22.54,22.54,22.49,22.52,23700.0,21.1052,21.1052,21.0584,21.0865,23700.0
2019-05-28 09:55:00,22.51,22.52,22.44,22.45,48936.0,21.0771,21.0865,21.0115,21.0209,48936.0
2019-05-28 10:00:00,22.44,22.5,22.44,22.49,53820.0,21.0115,21.0677,21.0115,21.0584,53820.0
2019-05-28 10:05:00,22.49,22.51,22.43,22.43,29200.0,21.0584,21.0771,21.0022,21.0022,29200.0
2019-05-28 10:10:00,22.45,22.47,22.44,22.44,36956.0,21.0209,21.0396,21.0115,21.0115,36956.0
2019-05-28 10:15:00,22.45,22.45,22.39,22.4,123356.0,21.0209,21.0209,20.9647,20.9741,123356.0
2019-05-28 10:20:00,22.4,22.41,22.38,22.38,44740.0,20.9741,20.9835,20.9554,20.9554,44740.0
2019-05-28 10:25:00,22.38,22.39,22.35,22.36,37088.0,20.9554,20.9647,20.9273,20.9366,37088.0
2019-05-28 10:30:00,22.35,22.36,22.29,22.3,100424.0,20.9273,20.9366,20.8711,20.8805,100424.0
2019-05-28 10:35:00,22.3,22.32,22.3,22.3,19468.0,20.8805,20.8992,20.8805,20.8805,19468.0
2019-05-28 10:40:00,22.3,22.32,22.29,22.29,21948.0,20.8805,20.8992,20.8711,20.8711,21948.0
2019-05-28 10:45:00,22.28,22.3,22.24,22.28,117960.0,20.8617,20.8805,20.8243,20.8617,117960.0
2019-05-28 10:50:00,22.27,22.28,22.21,22.21,43736.0,20.8524,20.8617,20.7962,20.7962,43736.0
2019-05-28 10:55:00,22.21,22.27,22.2,22.26,67836.0,20.7962,20.8524,20.7868,20.843,67836.0
2019-05-28 11:00:00,22.26,22.28,22.25,22.28,15600.0,20.843,20.8617,20.8336,20.8617,15600.0
2019-05-28 11:05:00,22.28,22.28,22.24,22.24,32844.0,20.8617,20.8617,20.8243,20.8243,32844.0
2019-05-28 11:10:00,22.25,22.26,22.21,22.26,60080.0,20.8336,20.843,20.7962,20.843,60080.0
2019-05-28 11:15:00,22.26,22.26,22.22,22.23,30980.0,20.843,20.843,20.8056,20.8149,30980.0
2019-05-28 11:20:00,22.23,22.23,22.17,22.19,69456.0,20.8149,20.8149,20.7587,20.7775,69456.0
2019-05-28 11:25:00,22.2,22.2,22.16,22.17,97888.0,20.7868,20.7868,20.7494,20.7587,97888.0
2019-05-28 11:30:00,22.16,22.17,22.09,22.14,124176.0,20.7494,20.7587,20.6838,20.7306,124176.0
2019-05-28 11:35:00,22.14,22.17,22.14,22.16,10344.0,20.7306,20.7587,20.7306,20.7494,10344.0
2019-05-28 11:40:00,22.17,22.21,22.17,22.21,8436.0,20.7587,20.7962,20.7587,20.7962,8436.0
2019-05-28 11:45:00,22.21,22.21,22.19,22.21,30232.0,20.7962,20.7962,20.7775,20.7962,30232.0
2019-05-28 11:50:00,22.2,22.2,22.16,22.18,10872.0,20.7868,20.7868,20.7494,20.7681,10872.0
2019-05-28 11:55:00,22.18,22.22,22.18,22.2,37188.0,20.7681,20.8056,20.7681,20.7868,37188.0
2019-05-28 12:00:00,22.21,22.21,22.19,22.21,34664.0,20.7962,20.7962,20.7775,20.7962,34664.0
2019-05-28 12:05:00,22.21,22.23,22.2,22.23,37988.0,20.7962,20.8149,20.7868,20.8149,37988.0
2019-05-28 12:10:00,22.22,22.23,22.2,22.21,101420.0,20.8056,20.8149,20.7868,20.7962,101420.0
2019-05-28 12:15:00,22.21,22.21,22.19,22.21,25296.0,20.7962,20.7962,20.7775,20.7962,25296.0
2019-05-28 12:20:00,22.21,22.24,22.21,22.24,6012.0,20.7962,20.8243,20.7962,20.8243,6012.0
2019-05-28 12:25:00,22.25,22.25,22.23,22.24,38120.0,20.8336,20.8336,20.8149,20.8243,38120.0
2019-05-28 12:30:00,22.24,22.24,22.22,22.23,35308.0,20.8243,20.8243,20.8056,20.8149,35308.0
2019-05-28 12:35:00,22.24,22.26,22.23,22.26,19700.0,20.8243,20.843,20.8149,20.843,19700.0
2019-05-28 12:40:00,22.26,22.27,22.23,22.24,38532.0,20.843,20.8524,20.8149,20.8243,38532.0
2019-05-28 12:45:00,22.24,22.25,22.23,22.25,39752.0,20.8243,20.8336,20.8149,20.8336,39752.0
2019-05-28 12:50:00,22.26,22.27,22.25,22.26,24700.0,20.843,20.8524,20.8336,20.843,24700.0
2019-05-28 12:55:00,22.26,22.26,22.24,22.24,27448.0,20.843,20.843,20.8243,20.8243,27448.0
2019-05-28 13:00:00,22.24,22.25,22.24,22.24,3200.0,20.8243,20.8336,20.8243,20.8243,3200.0
2019-05-28 13:05:00,22.24,22.24,22.19,22.22,42000.0,20.8243,20.8243,20.7775,20.8056,42000.0
2019-05-28 13:10:00,22.22,22.25,22.22,22.24,15012.0,20.8056,20.8336,20.8056,20.8243,15012.0
2019-05-28 13:15:00,22.25,22.27,22.24,22.26,25296.0,20.8336,20.8524,20.8243,20.843,25296.0
2019-05-28 13:20:00,22.26,22.28,22.26,22.27,15220.0,20.843,20.8617,20.843,20.8524,15220.0
2019-05-28 13:25:00,22.27,22.27,22.24,22.24,55616.0,20.8524,20.8524,20.8243,20.8243,55616.0
2019-05-28 13:30:00,22.24,22.25,22.23,22.25,26800.0,20.8243,20.8336,20.8149,20.8336,26800.0
2019-05-28 13:35:00,22.25,22.28,22.25,22.27,28804.0,20.8336,20.8617,20.8336,20.8524,28804.0
2019-05-28 13:40:00,22.28,22.29,22.28,22.28,13272.0,20.8617,20.8711,20.8617,20.8617,13272.0
2019-05-28 13:45:00,22.28,22.29,22.26,22.27,16400.0,20.8617,20.8711,20.843,20.8524,16400.0
2019-05-28 13:50:00,22.27,22.28,22.26,22.26,12964.0,20.8524,20.8617,20.843,20.843,12964.0
2019-05-28 13:55:00,22.26,22.28,22.26,22.26,23304.0,20.843,20.8617,20.843,20.843,23304.0
2019-05-28 14:00:00,22.26,22.26,22.23,22.25,53024.0,20.843,20.843,20.8149,20.8336,53024.0
2019-05-28 14:05:00,22.25,22.25,22.25,22.25,44988.0,20.8336,20.8336,20.8336,20.8336,44988.0
2019-05-28 14:10:00,22.25,22.26,22.24,22.25,18164.0,20.8336,20.843,20.8243,20.8336,18164.0
2019-05-28 14:15:00,22.25,22.25,22.25,22.25,48120.0,20.8336,20.8336,20.8336,20.8336,48120.0
2019-05-28 14:20:00,22.25,22.25,22.2,22.21,54624.0,20.8336,20.8336,20.7868,20.7962,54624.0
2019-05-28 14:25:00,22.21,22.22,22.2,22.21,28832.0,20.7962,20.8056,20.7868,20.7962,28832.0
2019-05-28 14:30:00,22.21,22.24,22.2,22.24,38520.0,20.7962,20.8243,20.7868,20.8243,38520.0
2019-05-28 14:35:00,22.23,22.24,22.21,22.23,22704.0,20.8149,20.8243,20.7962,20.8149,22704.0
2019-05-28 14:40:00,22.22,22.22,22.19,22.2,22552.0,20.8056,20.8056,20.7775,20.7868,22552.0
2019-05-28 14:45:00,22.2,22.21,22.2,22.2,49376.0,20.7868,20.7962,20.7868,20.7868,49376.0
2019-05-28 14:50:00,22.2,22.21,22.19,22.2,41480.0,20.7868,20.7962,20.7775,20.7868,41480.0
2019-05-28 14:55:00,22.21,22.24,22.21,22.24,36232.0,20.7962,20.8243,20.7962,20.8243,36232.0
2019-05-28 15:00:00,22.24,22.24,22.22,22.23,35212.0,20.8243,20.8243,20.8056,20.8149,35212.0
2019-05-28 15:05:00,22.23,22.26,22.23,22.23,54844.0,20.8149,20.843,20.8149,20.8149,54844.0
2019-05-28 15:10:00,22.24,22.24,22.21,22.23,33528.0,20.8243,20.8243,20.7962,20.8149,33528.0
2019-05-28 15:15:00,22.23,22.24,22.22,22.23,36156.0,20.8149,20.8243,20.8056,20.8149,36156.0
2019-05-28 15:20:00,22.24,22.25,22.23,22.25,29444.0,20.8243,20.8336,20.8149,20.8336,29444.0
2019-05-28 15:25:00,22.25,22.27,22.22,22.22,50736.0,20.8336,20.8524,20.8056,20.8056,50736.0
2019-05-28 15:30:00,22.22,22.23,22.2,22.21,77308.0,20.8056,20.8149,20.7868,20.7962,77308.0
2019-05-28 15:35:00,22.21,22.22,22.2,22.21,141360.0,20.7962,20.8056,20.7868,20.7962,141360.0
2019-05-28 15:40:00,22.21,22.21,22.16,22.17,41248.0,20.7962,20.7962,20.7494,20.7587,41248.0
2019-05-28 15:45:00,22.16,22.19,22.16,22.18,79988.0,20.7494,20.7775,20.7494,20.7681,79988.0
2019-05-28 15:50:00,22.18,22.22,22.18,22.22,192372.0,20.7681,20.8056,20.7681,20.8056,192372.0
2019-05-28 15:55:00,22.22,22.23,22.18,22.18,287856.0,20.8056,20.8149,20.7681,20.7681,287856.0
2019-05-29 09:30:00,22.13,22.14,22.07,22.14,75280.0,20.7213,20.7306,20.6651,20.7306,75280.0
2019-05-29 09:35:00,22.13,22.16,22.08,22.13,51292.0,20.7213,20.7494,20.6745,20.7213,51292.0
2019-05-29 09:40:00,22.11,22.18,22.11,22.17,57484.0,20.7026,20.7681,20.7026,20.7587,57484.0
2019-05-29 09:45:00,22.16,22.18,22.13,22.14,31256.0,20.7494,20.7681,20.7213,20.7306,31256.0
2019-05-29 09:50:00,22.14,22.14,22.1,22.14,126448.0,20.7306,20.7306,20.6932,20.7306,126448.0
2019-05-29 09:55:00,22.14,22.17,22.11,22.15,180496.0,20.7306,20.7587,20.7026,20.74,180496.0
2019-05-29 10:00:00,22.15,22.23,22.13,22.22,132256.0,20.74,20.8149,20.7213,20.8056,132256.0
2019-05-29 10:05:00,22.22,22.24,22.19,22.24,91172.0,20.8056,20.8243,20.7775,20.8243,91172.0
2019-05-29 10:10:00,22.24,22.25,22.19,22.23,26088.0,20.8243,20.8336,20.7775,20.8149,26088.0
2019-05-29 10:15:00,22.23,22.27,22.22,22.24,219080.0,20.8149,20.8524,20.8056,20.8243,219080.0
2019-05-29 10:20:00,22.25,22.25,22.21,22.22,66700.0,20.8336,20.8336,20.7962,20.8056,66700.0
2019-05-29 10:25:00,22.23,22.25,22.21,22.22,281628.0,20.8149,20.8336,20.7962,20.8056,281628.0
2019-05-29 10:30:00,22.22,22.24,22.21,22.23,129100.0,20.8056,20.8243,20.7962,20.8149,129100.0
2019-05-29 10:35:00,22.23,22.24,22.21,22.21,65516.0,20.8149,20.8243,20.7962,20.7962,65516.0
2019-05-29 10:40:00,22.21,22.22,22.2,22.21,145672.0,20.7962,20.8056,20.7868,20.7962,145672.0
2019-05-29 10:45:00,22.21,22.24,22.19,22.21,271372.0,20.7962,20.8243,20.7775,20.7962,271372.0
2019-05-29 10:50:00,22.21,22.21,22.18,22.19,47628.0,20.7962,20.7962,20.7681,20.7775,47628.0
2019-05-29 10:55:00,22.19,22.21,22.15,22.16,68204.0,20.7775,20.7962,20.74,20.7494,68204.0
2019-05-29 11:00:00,22.16,22.19,22.14,22.14,60252.0,20.7494,20.7775,20.7306,20.7306,60252.0
2019-05-29 11:05:00,22.14,22.17,22.13,22.13,127044.0,20.7306,20.7587,20.7213,20.7213,127044.0
2019-05-29 11:10:00,22.14,22.14,22.1,22.1,52728.0,20.7306,20.7306,20.6932,20.6932,52728.0
2019-05-29 11:15:00,22.1,22.11,22.09,22.09,68852.0,20.6932,20.7026,20.6838,20.6838,68852.0
2019-05-29 11:20:00,22.09,22.09,22.03,22.04,22904.0,20.6838,20.6838,20.6276,20.637,22904.0
2019-05-29 11:25:00,22.04,22.06,22.02,22.05,74708.0,20.637,20.6557,20.6183,20.6464,74708.0
2019-05-29 11:30:00,22.04,22.05,22.03,22.04,203792.0,20.637,20.6464,20.6276,20.637,203792.0
2019-05-29 11:35:00,22.04,22.04,22.0,22.0,203056.0,20.637,20.637,20.5996,20.5996,203056.0
2019-05-29 11:40:00,22.0,22.0,21.96,21.97,20972.0,20.5996,20.5996,20.5621,20.5715,20972.0
2019-05-29 11:45:00,21.98,22.0,21.98,21.98,12952.0,20.5808,20.5996,20.5808,20.5808,12952.0
2019-05-29 11:50:00,21.98,21.98,21.97,21.98,21604.0,20.5808,20.5808,20.5715,20.5808,21604.0
2019-05-29 11:55:00,21.98,22.02,21.98,22.01,11152.0,20.5808,20.6183,20.5808,20.6089,11152.0
2019-05-29 12:00:00,22.01,22.04,22.0,22.04,59044.0,20.6089,20.637,20.5996,20.637,59044.0
2019-05-29 12:05:00,22.03,22.04,22.01,22.03,186160.0,20.6276,20.637,20.6089,20.6276,186160.0
2019-05-29 12:10:00,22.02,22.03,22.0,22.01,101136.0,20.6183,20.6276,20.5996,20.6089,101136.0
2019-05-29 12:15:00,22.0,22.02,21.99,22.01,61132.0,20.5996,20.6183,20.5902,20.6089,61132.0
2019-05-29 12:20:00,22.01,22.01,21.99,21.99,35584.0,20.6089,20.6089,20.5902,20.5902,35584.0
2019-05-29 12:25:00,21.99,22.02,21.99,22.01,71984.0,20.5902,20.6183,20.5902,20.6089,71984.0
2019-05-29 12:30:00,22.01,22.02,22.0,22.0,223320.0,20.6089,20.6183,20.5996,20.5996,223320.0
2019-05-29 12:35:00,22.01,22.06,22.01,22.06,297848.0,20.6089,20.6557,20.6089,20.6557,297848.0
2019-05-29 12:40:00,22.06,22.06,22.02,22.04,162532.0,20.6557,20.6557,20.6183,20.637,162532.0
2019-05-29 12:45:00,22.04,22.04,22.0,22.01,116348.0,20.637,20.637,20.5996,20.6089,116348.0
2019-05-29 12:50:00,22.01,22.02,22.0,22.01,47020.0,20.6089,20.6183,20.5996,20.6089,47020.0
2019-05-29 12:55:00,22.01,22.01,22.0,22.0,31344.0,20.6089,20.6089,20.5996,20.5996,31344.0
2019-05-29 13:00:00,22.0,22.02,21.99,22.0,49204.0,20.5996,20.6183,20.5902,20.5996,49204.0
2019-05-29 13:05:00,22.0,22.05,22.0,22.05,78944.0,20.5996,20.6464,20.5996,20.6464,78944.0
2019-05-29 13:10:00,22.05,22.07,22.02,22.02,274688.0,20.6464,20.6651,20.6183,20.6183,274688.0
2019-05-29 13:15:00,22.03,22.04,22.01,22.02,131292.0,20.6276,20.637,20.6089,20.6183,131292.0
2019-05-29 13:20:00,22.02,22.02,22.0,22.01,88032.0,20.6183,20.6183,20.5996,20.6089,88032.0
2019-05-29 13:25:00,22.02,22.02,21.99,22.0,134524.0,20.6183,20.6183,20.5902,20.5996,134524.0
2019-05-29 13:30:00,22.0,22.01,22.0,22.01,59064.0,20.5996,20.6089,20.5996,20.6089,59064.0
2019-05-29 13:35:00,22.01,22.01,22.0,22.01,46556.0,20.6089,20.6089,20.5996,20.6089,46556.0
2019-05-29 13:40:00,22.01,22.01,21.98,21.98,58432.0,20.6089,20.6089,20.5808,20.5808,58432.0
2019-05-29 13:45:00,21.98,21.99,21.97,21.99,27764.0,20.5808,20.5902,20.5715,20.5902,27764.0
2019-05-29 13:50:00,21.99,21.99,21.98,21.98,38448.0,20.5902,20.5902,20.5808,20.5808,38448.0
2019-05-29 13:55:00,21.98,21.99,21.98,21.98,17192.0,20.5808,20.5902,20.5808,20.5808,17192.0
2019-05-29 14:00:00,21.99,22.0,21.99,22.0,44240.0,20.5902,20.5996,20.5902,20.5996,44240.0
2019-05-29 14:05:00,22.0,22.0,21.98,21.98,22000.0,20.5996,20.5996,20.5808,20.5808,22000.0
2019-05-29 14:10:00,21.98,21.99,21.97,21.98,34400.0,20.5808,20.5902,20.5715,20.5808,34400.0
2019-05-29 14:15:00,21.98,21.99,21.97,21.98,19128.0,20.5808,20.5902,20.5715,20.5808,19128.0
2019-05-29 14:20:00,21.98,21.99,21.98,21.98,20372.0,20.5808,20.5902,20.5808,20.5808,20372.0
2019-05-29 14:25:00,21.98,21.99,21.98,21.99,27876.0,20.5808,20.5902,20.5808,20.5902,27876.0
2019-05-29 14:30:00,21.99,21.99,21.95,21.96,44792.0,20.5902,20.5902,20.5527,20.5621,44792.0
2019-05-29 14:35:00,21.94,21.95,21.92,21.93,20432.0,20.5434,20.5527,20.5246,20.534,20432.0
2019-05-29 14:40:00,21.93,21.93,21.89,21.9,25760.0,20.534,20.534,20.4966,20.5059,25760.0
2019-05-29 14:45:00,21.9,21.91,21.9,21.9,21724.0,20.5059,20.5153,20.5059,20.5059,21724.0
2019-05-29 14:50:00,21.9,21.9,21.87,21.88,19328.0,20.5059,20.5059,20.4778,20.4872,19328.0
2019-05-29 14:55:00,21.87,21.9,21.86,21.9,38204.0,20.4778,20.5059,20.4685,20.5059,38204.0
2019-05-29 15:00:00,21.89,21.89,21.85,21.87,25600.0,20.4966,20.4966,20.4591,20.4778,25600.0
2019-05-29 15:05:00,21.86,21.9,21.86,21.89,31284.0,20.4685,20.5059,20.4685,20.4966,31284.0
2019-05-29 15:10:00,21.89,21.91,21.88,21.9,45808.0,20.4966,20.5153,20.4872,20.5059,45808.0
2019-05-29 15:15:00,21.91,21.91,21.89,21.9,33932.0,20.5153,20.5153,20.4966,20.5059,33932.0
2019-05-29 15:20:00,21.9,21.93,21.89,21.91,63816.0,20.5059,20.534,20.4966,20.5153,63816.0
2019-05-29 15:25:00,21.91,21.92,21.9,21.92,42424.0,20.5153,20.5246,20.5059,20.5246,42424.0
2019-05-29 15:30:00,21.92,21.96,21.9,21.96,182324.0,20.5246,20.5621,20.5059,20.5621,182324.0
2019-05-29 15:35:00,21.96,22.0,21.95,21.96,163184.0,20.5621,20.5996,20.5527,20.5621,163184.0
2019-05-29 15:40:00,21.96,21.98,21.95,21.95,124548.0,20.5621,20.5808,20.5527,20.5527,124548.0
2019-05-29 15:45:00,21.96,21.96,21.92,21.93,117852.0,20.5621,20.5621,20.5246,20.534,117852.0
2019-05-29 15:50:00,21.93,21.93,21.89,21.91,146120.0,20.534,20.534,20.4966,20.5153,146120.0
2019-05-29 15:55:00,21.91,21.94,21.88,21.9,498252.0,20.5153,20.5434,20.4872,20.5059,498252.0
2019-05-30 09:30:00,21.97,22.02,21.92,21.99,44196.0,20.5715,20.6183,20.5246,20.5902,44196.0
2019-05-30 09:35:00,22.01,22.08,22.0,22.07,31380.0,20.6089,20.6745,20.5996,20.6651,31380.0
2019-05-30 09:40:00,22.06,22.08,22.04,22.07,25064.0,20.6557,20.6745,20.637,20.6651,25064.0
2019-05-30 09:45:00,22.07,22.08,22.05,22.08,14332.0,20.6651,20.6745,20.6464,20.6745,14332.0
2019-05-30 09:50:00,22.07,22.13,22.05,22.11,23216.0,20.6651,20.7213,20.6464,20.7026,23216.0
2019-05-30 09:55:00,22.1,22.11,22.07,22.07,18872.0,20.6932,20.7026,20.6651,20.6651,18872.0
2019-05-30 10:00:00,22.07,22.1,22.07,22.1,40924.0,20.6651,20.6932,20.6651,20.6932,40924.0
2019-05-30 10:05:00,22.09,22.11,22.07,22.07,17268.0,20.6838,20.7026,20.6651,20.6651,17268.0
2019-05-30 10:10:00,22.08,22.09,22.06,22.08,24900.0,20.6745,20.6838,20.6557,20.6745,24900.0
2019-05-30 10:15:00,22.08,22.09,22.07,22.08,22696.0,20.6745,20.6838,20.6651,20.6745,22696.0
2019-05-30 10:20:00,22.09,22.09,22.04,22.04,38000.0,20.6838,20.6838,20.637,20.637,38000.0
2019-05-30 10:25:00,22.05,22.06,22.05,22.05,54076.0,20.6464,20.6557,20.6464,20.6464,54076.0
2019-05-30 10:30:00,22.06,22.08,22.05,22.08,58444.0,20.6557,20.6745,20.6464,20.6745,58444.0
2019-05-30 10:35:00,22.07,22.08,22.06,22.06,30652.0,20.6651,20.6745,20.6557,20.6557,30652.0
2019-05-30 10:40:00,22.07,22.1,22.06,22.08,17232.0,20.6651,20.6932,20.6557,20.6745,17232.0
2019-05-30 10:45:00,22.08,22.09,22.07,22.07,16160.0,20.6745,20.6838,20.6651,20.6651,16160.0
2019-05-30 10:50:00,22.07,22.09,22.05,22.05,22288.0,20.6651,20.6838,20.6464,20.6464,22288.0
2019-05-30 10:55:00,22.04,22.04,22.01,22.04,25888.0,20.637,20.637,20.6089,20.637,25888.0
2019-05-30 11:00:00,22.03,22.04,22.0,22.03,26080.0,20.6276,20.637,20.5996,20.6276,26080.0
2019-05-30 11:05:00,22.03,22.05,22.03,22.05,12928.0,20.6276,20.6464,20.6276,20.6464,12928.0
2019-05-30 11:10:00,22.05,22.06,22.04,22.05,26000.0,20.6464,20.6557,20.637,20.6464,26000.0
2019-05-30 11:15:00,22.05,22.06,22.03,22.03,75588.0,20.6464,20.6557,20.6276,20.6276,75588.0
2019-05-30 11:20:00,22.04,22.04,22.0,22.0,15616.0,20.637,20.637,20.5996,20.5996,15616.0
2019-05-30 11:25:00,22.0,22.03,22.0,22.02,11600.0,20.5996,20.6276,20.5996,20.6183,11600.0
2019-05-30 11:30:00,22.03,22.03,21.99,21.99,7644.0,20.6276,20.6276,20.5902,20.5902,7644.0
2019-05-30 11:35:00,21.99,22.03,21.99,22.02,6000.0,20.5902,20.6276,20.5902,20.6183,6000.0
2019-05-30 11:40:00,22.02,22.03,21.99,21.99,13224.0,20.6183,20.6276,20.5902,20.5902,13224.0
2019-05-30 11:45:00,21.99,22.0,21.99,22.0,3200.0,20.5902,20.5996,20.5902,20.5996,3200.0
2019-05-30 11:50:00,22.01,22.02,22.0,22.0,12624.0,20.6089,20.6183,20.5996,20.5996,12624.0
2019-05-30 11:55:00,22.0,22.01,21.99,22.01,17108.0,20.5996,20.6089,20.5902,20.6089,17108.0
2019-05-30 12:00:00,22.01,22.02,22.0,22.01,10800.0,20.6089,20.6183,20.5996,20.6089,10800.0
2019-05-30 12:05:00,22.0,22.0,21.98,21.98,9024.0,20.5996,20.5996,20.5808,20.5808,9024.0
2019-05-30 12:10:00,21.99,22.0,21.98,21.98,7936.0,20.5902,20.5996,20.5808,20.5808,7936.0
2019-05-30 12:15:00,21.99,22.03,21.98,22.02,45636.0,20.5902,20.6276,20.5808,20.6183,45636.0
2019-05-30 12:20:00,22.02,22.04,22.01,22.04,10980.0,20.6183,20.637,20.6089,20.637,10980.0
2019-05-30 12:25:00,22.04,22.05,22.02,22.02,24468.0,20.637,20.6464,20.6183,20.6183,24468.0
2019-05-30 12:30:00,22.02,22.03,22.01,22.02,17472.0,20.6183,20.6276,20.6089,20.6183,17472.0
2019-05-30 12:35:00,22.02,22.07,22.01,22.05,68200.0,20.6183,20.6651,20.6089,20.6464,68200.0
2019-05-30 12:40:00,22.07,22.07,22.05,22.05,12352.0,20.6651,20.6651,20.6464,20.6464,12352.0
2019-05-30 12:45:00,22.05,22.07,22.05,22.06,15136.0,20.6464,20.6651,20.6464,20.6557,15136.0
2019-05-30 12:50:00,22.06,22.07,22.06,22.06,12400.0,20.6557,20.6651,20.6557,20.6557,12400.0
2019-05-30 12:55:00,22.05,22.05,22.04,22.05,13828.0,20.6464,20.6464,20.637,20.6464,13828.0
2019-05-30 13:00:00,22.05,22.06,22.04,22.04,15552.0,20.6464,20.6557,20.637,20.637,15552.0
2019-05-30 13:05:00,22.04,22.04,22.03,22.03,4396.0,20.637,20.637,20.6276,20.6276,4396.0
2019-05-30 13:10:00,22.05,22.05,22.04,22.05,4780.0,20.6464,20.6464,20.637,20.6464,4780.0
2019-05-30 13:15:00,22.05,22.06,22.03,22.05,19624.0,20.6464,20.6557,20.6276,20.6464,19624.0
2019-05-30 13:20:00,22.06,22.06,22.04,22.05,6400.0,20.6557,20.6557,20.637,20.6464,6400.0
2019-05-30 13:25:00,22.04,22.05,22.04,22.04,9600.0,20.637,20.6464,20.637,20.637,9600.0
2019-05-30 13:30:00,22.05,22.05,22.02,22.03,13600.0,20.6464,20.6464,20.6183,20.6276,13600.0
2019-05-30 13:35:00,22.03,22.05,22.02,22.04,28072.0,20.6276,20.6464,20.6183,20.637,28072.0
2019-05-30 13:40:00,22.04,22.05,22.04,22.04,6400.0,20.637,20.6464,20.637,20.637,6400.0
2019-05-30 13:45:00,22.04,22.04,22.03,22.04,11752.0,20.637,20.637,20.6276,20.637,11752.0
2019-05-30 13:50:00,22.04,22.05,22.03,22.05,23472.0,20.637,20.6464,20.6276,20.6464,23472.0
2019-05-30 13:55:00,22.05,22.07,22.05,22.06,32904.0,20.6464,20.6651,20.6464,20.6557,32904.0
2019-05-30 14:00:00,22.06,22.08,22.06,22.07,31888.0,20.6557,20.6745,20.6557,20.6651,31888.0
2019-05-30 14:05:00,22.08,22.08,22.05,22.05,126260.0,20.6745,20.6745,20.6464,20.6464,126260.0
2019-05-30 14:10:00,22.05,22.07,22.05,22.05,130828.0,20.6464,20.6651,20.6464,20.6464,130828.0
2019-05-30 14:15:00,22.04,22.06,22.03,22.05,146832.0,20.637,20.6557,20.6276,20.6464,146832.0
2019-05-30 14:20:00,22.05,22.06,22.03,22.03,126228.0,20.6464,20.6557,20.6276,20.6276,126228.0
2019-05-30 14:25:00,22.03,22.04,22.0,22.01,61696.0,20.6276,20.637,20.5996,20.6089,61696.0
2019-05-30 14:30:00,22.02,22.02,21.99,22.01,183136.0,20.6183,20.6183,20.5902,20.6089,183136.0
2019-05-30 14:35:00,22.0,22.01,21.97,21.97,21472.0,20.5996,20.6089,20.5715,20.5715,21472.0
2019-05-30 14:40:00,21.98,22.0,21.97,22.0,69000.0,20.5808,20.5996,20.5715,20.5996,69000.0
2019-05-30 14:45:00,22.0,22.02,21.99,22.02,58168.0,20.5996,20.6183,20.5902,20.6183,58168.0
2019-05-30 14:50:00,22.02,22.02,22.0,22.01,30616.0,20.6183,20.6183,20.5996,20.6089,30616.0
2019-05-30 14:55:00,22.01,22.04,22.01,22.04,31920.0,20.6089,20.637,20.6089,20.637,31920.0
2019-05-30 15:00:00,22.04,22.04,22.0,22.0,43420.0,20.637,20.637,20.5996,20.5996,43420.0
2019-05-30 15:05:00,22.0,22.03,21.99,22.0,27996.0,20.5996,20.6276,20.5902,20.5996,27996.0
2019-05-30 15:10:00,22.0,22.01,22.0,22.01,41188.0,20.5996,20.6089,20.5996,20.6089,41188.0
2019-05-30 15:15:00,22.01,22.02,22.0,22.0,57212.0,20.6089,20.6183,20.5996,20.5996,57212.0
2019-05-30 15:20:00,22.0,22.0,21.99,22.0,21916.0,20.5996,20.5996,20.5902,20.5996,21916.0
2019-05-30 15:25:00,22.0,22.04,21.99,22.02,40520.0,20.5996,20.637,20.5902,20.6183,40520.0
2019-05-30 15:30:00,22.03,22.04,22.0,22.04,47528.0,20.6276,20.637,20.5996,20.637,47528.0
2019-05-30 15:35:00,22.04,22.1,22.04,22.09,47020.0,20.637,20.6932,20.637,20.6838,47020.0
2019-05-30 15:40:00,22.09,22.1,22.09,22.1,48200.0,20.6838,20.6932,20.6838,20.6932,48200.0
2019-05-30 15:45:00,22.1,22.12,22.09,22.12,62348.0,20.6932,20.7119,20.6838,20.7119,62348.0
2019-05-30 15:50:00,22.12,22.14,22.11,22.12,60556.0,20.7119,20.7306,20.7026,20.7119,60556.0
2019-05-30 15:55:00,22.13,22.14,22.1,22.13,232772.0,20.7213,20.7306,20.6932,20.7213,232772.0
2019-05-31 09:30:00,21.93,21.96,21.89,21.95,164260.0,20.534,20.5621,20.4966,20.5527,164260.0
2019-05-31 09:35:00,21.92,22.03,21.91,22.0,104792.0,20.5246,20.6276,20.5153,20.5996,104792.0
2019-05-31 09:40:00,21.99,22.0,21.91,21.91,150500.0,20.5902,20.5996,20.5153,20.5153,150500.0
2019-05-31 09:45:00,21.91,21.93,21.9,21.92,11248.0,20.5153,20.534,20.5059,20.5246,11248.0
2019-05-31 09:50:00,21.92,21.96,21.9,21.95,95644.0,20.5246,20.5621,20.5059,20.5527,95644.0
2019-05-31 09:55:00,21.98,21.98,21.92,21.94,466760.0,20.5808,20.5808,20.5246,20.5434,466760.0
2019-05-31 10:00:00,21.94,21.96,21.92,21.92,52368.0,20.5434,20.5621,20.5246,20.5246,52368.0
2019-05-31 10:05:00,21.92,21.93,21.9,21.91,68984.0,20.5246,20.534,20.5059,20.5153,68984.0
2019-05-31 10:10:00,21.91,21.91,21.86,21.88,38104.0,20.5153,20.5153,20.4685,20.4872,38104.0
2019-05-31 10:15:00,21.89,21.89,21.87,21.87,148840.0,20.4966,20.4966,20.4778,20.4778,148840.0
2019-05-31 10:20:00,21.87,21.9,21.85,21.89,207200.0,20.4778,20.5059,20.4591,20.4966,207200.0
2019-05-31 10:25:00,21.89,21.93,21.89,21.91,44684.0,20.4966,20.534,20.4966,20.5153,44684.0
2019-05-31 10:30:00,21.91,21.95,21.9,21.93,16400.0,20.5153,20.5527,20.5059,20.534,16400.0
2019-05-31 10:35:00,21.93,21.96,21.93,21.94,16800.0,20.534,20.5621,20.534,20.5434,16800.0
2019-05-31 10:40:00,21.93,21.95,21.9,21.93,26208.0,20.534,20.5527,20.5059,20.534,26208.0
2019-05-31 10:45:00,21.93,21.96,21.92,21.96,18848.0,20.534,20.5621,20.5246,20.5621,18848.0
2019-05-31 10:50:00,21.96,22.0,21.94,21.97,97312.0,20.5621,20.5996,20.5434,20.5715,97312.0
2019-05-31 10:55:00,21.97,21.97,21.92,21.93,65540.0,20.5715,20.5715,20.5246,20.534,65540.0
2019-05-31 11:00:00,21.93,21.97,21.91,21.93,93588.0,20.534,20.5715,20.5153,20.534,93588.0
2019-05-31 11:05:00,21.93,21.94,21.91,21.93,34944.0,20.534,20.5434,20.5153,20.534,34944.0
2019-05-31 11:10:00,21.92,21.93,21.91,21.91,24388.0,20.5246,20.534,20.5153,20.5153,24388.0
2019-05-31 11:15:00,21.91,21.94,21.91,21.93,23140.0,20.5153,20.5434,20.5153,20.534,23140.0
2019-05-31 11:20:00,21.93,21.95,21.92,21.95,56428.0,20.534,20.5527,20.5246,20.5527,56428.0
2019-05-31 11:25:00,21.94,21.95,21.93,21.94,10400.0,20.5434,20.5527,20.534,20.5434,10400.0
2019-05-31 11:30:00,21.94,21.95,21.93,21.93,13140.0,20.5434,20.5527,20.534,20.534,13140.0
2019-05-31 11:35:00,21.93,21.93,21.91,21.91,16156.0,20.534,20.534,20.5153,20.5153,16156.0
2019-05-31 11:40:00,21.91,21.92,21.9,21.91,21280.0,20.5153,20.5246,20.5059,20.5153,21280.0
2019-05-31 11:45:00,21.91,21.94,21.91,21.94,26604.0,20.5153,20.5434,20.5153,20.5434,26604.0
2019-05-31 11:50:00,21.94,21.96,21.92,21.94,46424.0,20.5434,20.5621,20.5246,20.5434,46424.0
2019-05-31 11:55:00,21.94,21.94,21.92,21.94,15992.0,20.5434,20.5434,20.5246,20.5434,15992.0
2019-05-31 12:00:00,21.93,21.95,21.93,21.93,15900.0,20.534,20.5527,20.534,20.534,15900.0
2019-05-31 12:05:00,21.94,21.94,21.93,21.93,14432.0,20.5434,20.5434,20.534,20.534,14432.0
2019-05-31 12:10:00,21.92,21.92,21.9,21.91,11424.0,20.5246,20.5246,20.5059,20.5153,11424.0
2019-05-31 12:15:00,21.91,21.91,21.91,21.91,6800.0,20.5153,20.5153,20.5153,20.5153,6800.0
2019-05-31 12:20:00,21.91,21.91,21.88,21.88,14624.0,20.5153,20.5153,20.4872,20.4872,14624.0
2019-05-31 12:25:00,21.88,21.89,21.88,21.88,11944.0,20.4872,20.4966,20.4872,20.4872,11944.0
2019-05-31 12:30:00,21.87,21.88,21.86,21.88,11572.0,20.4778,20.4872,20.4685,20.4872,11572.0
2019-05-31 12:35:00,21.88,21.89,21.86,21.87,15984.0,20.4872,20.4966,20.4685,20.4778,15984.0
2019-05-31 12:40:00,21.87,21.87,21.85,21.85,13136.0,20.4778,20.4778,20.4591,20.4591,13136.0
2019-05-31 12:45:00,21.85,21.86,21.83,21.85,15816.0,20.4591,20.4685,20.4404,20.4591,15816.0
2019-05-31 12:50:00,21.86,21.87,21.86,21.86,23728.0,20.4685,20.4778,20.4685,20.4685,23728.0
2019-05-31 12:55:00,21.86,21.86,21.83,21.84,23104.0,20.4685,20.4685,20.4404,20.4497,23104.0
2019-05-31 13:00:00,21.84,21.85,21.83,21.84,7772.0,20.4497,20.4591,20.4404,20.4497,7772.0
2019-05-31 13:05:00,21.84,21.86,21.84,21.86,12400.0,20.4497,20.4685,20.4497,20.4685,12400.0
2019-05-31 13:10:00,21.86,21.89,21.86,21.89,46288.0,20.4685,20.4966,20.4685,20.4966,46288.0
2019-05-31 13:15:00,21.89,21.93,21.89,21.91,21964.0,20.4966,20.534,20.4966,20.5153,21964.0
2019-05-31 13:20:00,21.91,21.92,21.89,21.89,10508.0,20.5153,20.5246,20.4966,20.4966,10508.0
2019-05-31 13:25:00,21.89,21.91,21.89,21.91,8228.0,20.4966,20.5153,20.4966,20.5153,8228.0
2019-05-31 13:30:00,21.9,21.93,21.9,21.92,14800.0,20.5059,20.534,20.5059,20.5246,14800.0
2019-05-31 13:35:00,21.92,21.93,21.92,21.93,24224.0,20.5246,20.534,20.5246,20.534,24224.0
2019-05-31 13:40:00,21.93,21.93,21.92,21.93,19456.0,20.534,20.534,20.5246,20.534,19456.0
2019-05-31 13:45:00,21.93,21.95,21.92,21.94,10080.0,20.534,20.5527,20.5246,20.5434,10080.0
2019-05-31 13:50:00,21.94,21.94,21.91,21.92,22076.0,20.5434,20.5434,20.5153,20.5246,22076.0
2019-05-31 13:55:00,21.92,21.93,21.92,21.93,12688.0,20.5246,20.534,20.5246,20.534,12688.0
2019-05-31 14:00:00,21.93,21.93,21.9,21.9,40580.0,20.534,20.534,20.5059,20.5059,40580.0
2019-05-31 14:05:00,21.91,21.92,21.89,21.91,35244.0,20.5153,20.5246,20.4966,20.5153,35244.0
2019-05-31 14:10:00,21.91,21.91,21.88,21.88,15600.0,20.5153,20.5153,20.4872,20.4872,15600.0
2019-05-31 14:15:00,21.89,21.89,21.87,21.88,14756.0,20.4966,20.4966,20.4778,20.4872,14756.0
2019-05-31 14:20:00,21.88,21.88,21.87,21.87,32796.0,20.4872,20.4872,20.4778,20.4778,32796.0
2019-05-31 14:25:00,21.87,21.87,21.86,21.86,13840.0,20.4778,20.4778,20.4685,20.4685,13840.0
2019-05-31 14:30:00,21.86,21.86,21.84,21.84,21792.0,20.4685,20.4685,20.4497,20.4497,21792.0
2019-05-31 14:35:00,21.83,21.83,21.81,21.82,20692.0,20.4404,20.4404,20.4216,20.431,20692.0
2019-05-31 14:40:00,21.8,21.85,21.8,21.85,23560.0,20.4123,20.4591,20.4123,20.4591,23560.0
2019-05-31 14:45:00,21.85,21.86,21.83,21.83,31836.0,20.4591,20.4685,20.4404,20.4404,31836.0
2019-05-31 14:50:00,21.84,21.85,21.83,21.84,23876.0,20.4497,20.4591,20.4404,20.4497,23876.0
2019-05-31 14:55:00,21.84,21.85,21.83,21.84,21628.0,20.4497,20.4591,20.4404,20.4497,21628.0
2019-05-31 15:00:00,21.83,21.83,21.75,21.75,133036.0,20.4404,20.4404,20.3655,20.3655,133036.0
2019-05-31 15:05:00,21.75,21.75,21.74,21.75,48660.0,20.3655,20.3655,20.3561,20.3655,48660.0
2019-05-31 15:10:00,21.75,21.76,21.74,21.76,27580.0,20.3655,20.3748,20.3561,20.3748,27580.0
2019-05-31 15:15:00,21.76,21.76,21.73,21.74,30556.0,20.3748,20.3748,20.3467,20.3561,30556.0
2019-05-31 15:20:00,21.74,21.74,21.71,21.73,29576.0,20.3561,20.3561,20.328,20.3467,29576.0
2019-05-31 15:25:00,21.73,21.77,21.72,21.76,45268.0,20.3467,20.3842,20.3374,20.3748,45268.0
2019-05-31 15:30:00,21.76,21.77,21.74,21.76,63748.0,20.3748,20.3842,20.3561,20.3748,63748.0
2019-05-31 15:35:00,21.76,21.76,21.72,21.74,75336.0,20.3748,20.3748,20.3374,20.3561,75336.0
2019-05-31 15:40:00,21.74,21.76,21.74,21.75,51528.0,20.3561,20.3748,20.3561,20.3655,51528.0
2019-05-31 15:45:00,21.75,21.78,21.75,21.77,91684.0,20.3655,20.3936,20.3655,20.3842,91684.0
2019-05-31 15:50:00,21.76,21.78,21.75,21.75,141032.0,20.3748,20.3936,20.3655,20.3655,141032.0
2019-05-31 15:55:00,21.75,21.77,21.74,21.75,262372.0,20.3655,20.3842,20.3561,20.3655,262372.0
2019-06-03 09:30:00,21.8,21.88,21.76,21.88,51888.0,20.4123,20.4872,20.3748,20.4872,51888.0
2019-06-03 09:35:00,21.9,21.9,21.85,21.85,16704.0,20.5059,20.5059,20.4591,20.4591,16704.0
2019-06-03 09:40:00,21.85,21.85,21.8,21.82,22928.0,20.4591,20.4591,20.4123,20.431,22928.0
2019-06-03 09:45:00,21.82,21.82,21.75,21.77,22004.0,20.431,20.431,20.3655,20.3842,22004.0
2019-06-03 09:50:00,21.76,21.83,21.76,21.82,35792.0,20.3748,20.4404,20.3748,20.431,35792.0
2019-06-03 09:55:00,21.83,21.84,21.8,21.84,127592.0,20.4404,20.4497,20.4123,20.4497,127592.0
2019-06-03 10:00:00,21.83,21.85,21.78,21.83,64212.0,20.4404,20.4591,20.3936,20.4404,64212.0
2019-06-03 10:05:00,21.82,21.92,21.82,21.91,19952.0,20.431,20.5246,20.431,20.5153,19952.0
2019-06-03 10:10:00,21.91,21.93,21.9,21.9,25248.0,20.5153,20.534,20.5059,20.5059,25248.0
2019-06-03 10:15:00,21.91,21.92,21.87,21.91,89064.0,20.5153,20.5246,20.4778,20.5153,89064.0
2019-06-03 10:20:00,21.9,21.92,21.89,21.9,14656.0,20.5059,20.5246,20.4966,20.5059,14656.0
2019-06-03 10:25:00,21.9,21.93,21.9,21.93,21736.0,20.5059,20.534,20.5059,20.534,21736.0
2019-06-03 10:30:00,21.93,21.94,21.91,21.92,17828.0,20.534,20.5434,20.5153,20.5246,17828.0
2019-06-03 10:35:00,21.92,21.93,21.9,21.92,21184.0,20.5246,20.534,20.5059,20.5246,21184.0
2019-06-03 10:40:00,21.92,21.93,21.91,21.93,24000.0,20.5246,20.534,20.5153,20.534,24000.0
2019-06-03 10:45:00,21.92,21.93,21.89,21.89,14964.0,20.5246,20.534,20.4966,20.4966,14964.0
2019-06-03 10:50:00,21.88,21.91,21.87,21.91,25356.0,20.4872,20.5153,20.4778,20.5153,25356.0
2019-06-03 10:55:00,21.9,21.93,21.9,21.92,17664.0,20.5059,20.534,20.5059,20.5246,17664.0
2019-06-03 11:00:00,21.92,21.96,21.92,21.95,26056.0,20.5246,20.5621,20.5246,20.5527,26056.0
2019-06-03 11:05:00,21.95,21.97,21.93,21.93,29100.0,20.5527,20.5715,20.534,20.534,29100.0
2019-06-03 11:10:00,21.93,21.95,21.91,21.92,24632.0,20.534,20.5527,20.5153,20.5246,24632.0
2019-06-03 11:15:00,21.92,21.93,21.9,21.92,32400.0,20.5246,20.534,20.5059,20.5246,32400.0
2019-06-03 11:20:00,21.92,21.93,21.88,21.91,82328.0,20.5246,20.534,20.4872,20.5153,82328.0
2019-06-03 11:25:00,21.9,21.92,21.89,21.89,43108.0,20.5059,20.5246,20.4966,20.4966,43108.0
2019-06-03 11:30:00,21.89,21.91,21.88,21.9,20164.0,20.4966,20.5153,20.4872,20.5059,20164.0
2019-06-03 11:35:00,21.9,21.9,21.88,21.88,26708.0,20.5059,20.5059,20.4872,20.4872,26708.0
2019-06-03 11:40:00,21.88,21.89,21.84,21.86,66736.0,20.4872,20.4966,20.4497,20.4685,66736.0
2019-06-03 11:45:00,21.86,21.87,21.84,21.85,98444.0,20.4685,20.4778,20.4497,20.4591,98444.0
2019-06-03 11:50:00,21.85,21.86,21.83,21.85,48064.0,20.4591,20.4685,20.4404,20.4591,48064.0
2019-06-03 11:55:00,21.84,21.85,21.83,21.83,24920.0,20.4497,20.4591,20.4404,20.4404,24920.0
2019-06-03 12:00:00,21.84,21.85,21.81,21.81,36884.0,20.4497,20.4591,20.4216,20.4216,36884.0
2019-06-03 12:05:00,21.82,21.82,21.78,21.79,14892.0,20.431,20.431,20.3936,20.4029,14892.0
2019-06-03 12:10:00,21.79,21.8,21.76,21.78,22012.0,20.4029,20.4123,20.3748,20.3936,22012.0
2019-06-03 12:15:00,21.78,21.8,21.77,21.79,26256.0,20.3936,20.4123,20.3842,20.4029,26256.0
2019-06-03 12:20:00,21.79,21.79,21.76,21.76,13700.0,20.4029,20.4029,20.3748,20.3748,13700.0
2019-06-03 12:25:00,21.76,21.78,21.75,21.75,18060.0,20.3748,20.3936,20.3655,20.3655,18060.0
2019-06-03 12:30:00,21.76,21.78,21.74,21.74,13028.0,20.3748,20.3936,20.3561,20.3561,13028.0
2019-06-03 12:35:00,21.74,21.8,21.74,21.79,25948.0,20.3561,20.4123,20.3561,20.4029,25948.0
2019-06-03 12:40:00,21.79,21.8,21.77,21.78,30772.0,20.4029,20.4123,20.3842,20.3936,30772.0
2019-06-03 12:45:00,21.78,21.79,21.76,21.79,92176.0,20.3936,20.4029,20.3748,20.4029,92176.0
2019-06-03 12:50:00,21.79,21.8,21.77,21.8,26100.0,20.4029,20.4123,20.3842,20.4123,26100.0
2019-06-03 12:55:00,21.81,21.82,21.78,21.79,16000.0,20.4216,20.431,20.3936,20.4029,16000.0
2019-06-03 13:00:00,21.79,21.79,21.75,21.77,70232.0,20.4029,20.4029,20.3655,20.3842,70232.0
2019-06-03 13:05:00,21.79,21.8,21.77,21.8,18532.0,20.4029,20.4123,20.3842,20.4123,18532.0
2019-06-03 13:10:00,21.81,21.83,21.77,21.83,85796.0,20.4216,20.4404,20.3842,20.4404,85796.0
2019-06-03 13:15:00,21.81,21.83,21.78,21.79,59440.0,20.4216,20.4404,20.3936,20.4029,59440.0
2019-06-03 13:20:00,21.8,21.81,21.78,21.79,28284.0,20.4123,20.4216,20.3936,20.4029,28284.0
2019-06-03 13:25:00,21.79,21.9,21.79,21.83,61320.0,20.4029,20.5059,20.4029,20.4404,61320.0
2019-06-03 13:30:00,21.81,21.81,21.73,21.73,12400.0,20.4216,20.4216,20.3467,20.3467,12400.0
2019-06-03 13:35:00,21.72,21.75,21.72,21.72,14192.0,20.3374,20.3655,20.3374,20.3374,14192.0
2019-06-03 13:40:00,21.72,21.78,21.71,21.76,19512.0,20.3374,20.3936,20.328,20.3748,19512.0
2019-06-03 13:45:00,21.77,21.78,21.76,21.77,11420.0,20.3842,20.3936,20.3748,20.3842,11420.0
2019-06-03 13:50:00,21.77,21.82,21.76,21.79,29080.0,20.3842,20.431,20.3748,20.4029,29080.0
2019-06-03 13:55:00,21.79,21.85,21.77,21.84,54936.0,20.4029,20.4591,20.3842,20.4497,54936.0
2019-06-03 14:00:00,21.84,21.85,21.81,21.81,87892.0,20.4497,20.4591,20.4216,20.4216,87892.0
2019-06-03 14:05:00,21.81,21.83,21.8,21.81,126988.0,20.4216,20.4404,20.4123,20.4216,126988.0
2019-06-03 14:10:00,21.82,21.82,21.77,21.77,70808.0,20.431,20.431,20.3842,20.3842,70808.0
2019-06-03 14:15:00,21.77,21.78,21.75,21.75,43092.0,20.3842,20.3936,20.3655,20.3655,43092.0
2019-06-03 14:20:00,21.75,21.79,21.75,21.76,27460.0,20.3655,20.4029,20.3655,20.3748,27460.0
2019-06-03 14:25:00,21.76,21.77,21.75,21.76,23304.0,20.3748,20.3842,20.3655,20.3748,23304.0
2019-06-03 14:30:00,21.77,21.78,21.72,21.72,37692.0,20.3842,20.3936,20.3374,20.3374,37692.0
2019-06-03 14:35:00,21.72,21.73,21.7,21.72,15780.0,20.3374,20.3467,20.3187,20.3374,15780.0
2019-06-03 14:40:00,21.73,21.73,21.7,21.7,18524.0,20.3467,20.3467,20.3187,20.3187,18524.0
2019-06-03 14:45:00,21.71,21.73,21.7,21.72,21700.0,20.328,20.3467,20.3187,20.3374,21700.0
2019-06-03 14:50:00,21.71,21.71,21.69,21.7,18572.0,20.328,20.328,20.3093,20.3187,18572.0
2019-06-03 14:55:00,21.71,21.72,21.68,21.7,20840.0,20.328,20.3374,20.2999,20.3187,20840.0
2019-06-03 15:00:00,21.71,21.71,21.66,21.66,24408.0,20.328,20.328,20.2812,20.2812,24408.0
2019-06-03 15:05:00,21.67,21.69,21.67,21.67,18000.0,20.2906,20.3093,20.2906,20.2906,18000.0
2019-06-03 15:10:00,21.67,21.7,21.65,21.7,17508.0,20.2906,20.3187,20.2718,20.3187,17508.0
2019-06-03 15:15:00,21.71,21.72,21.68,21.7,28184.0,20.328,20.3374,20.2999,20.3187,28184.0
2019-06-03 15:20:00,21.7,21.76,21.7,21.74,30112.0,20.3187,20.3748,20.3187,20.3561,30112.0
2019-06-03 15:25:00,21.73,21.73,21.67,21.68,31240.0,20.3467,20.3467,20.2906,20.2999,31240.0
2019-06-03 15:30:00,21.68,21.68,21.65,21.67,44400.0,20.2999,20.2999,20.2718,20.2906,44400.0
2019-06-03 15:35:00,21.67,21.69,21.66,21.68,66836.0,20.2906,20.3093,20.2812,20.2999,66836.0
2019-06-03 15:40:00,21.68,21.71,21.68,21.7,70996.0,20.2999,20.328,20.2999,20.3187,70996.0
2019-06-03 15:45:00,21.71,21.71,21.66,21.68,74284.0,20.328,20.328,20.2812,20.2999,74284.0
2019-06-03 15:50:00,21.68,21.75,21.68,21.73,119752.0,20.2999,20.3655,20.2999,20.3467,119752.0
2019-06-03 15:55:00,21.74,21.81,21.74,21.78,246888.0,20.3561,20.4216,20.3561,20.3936,246888.0
2019-06-04 09:30:00,22.08,22.17,21.97,22.0,115156.0,20.6745,20.7587,20.5715,20.5996,115156.0
2019-06-04 09:35:00,22.0,22.02,21.93,21.95,98288.0,20.5996,20.6183,20.534,20.5527,98288.0
2019-06-04 09:40:00,21.95,22.04,21.95,21.99,39600.0,20.5527,20.637,20.5527,20.5902,39600.0
2019-06-04 09:45:00,21.99,22.02,21.98,22.0,70680.0,20.5902,20.6183,20.5808,20.5996,70680.0
2019-06-04 09:50:00,22.0,22.0,21.98,21.99,88716.0,20.5996,20.5996,20.5808,20.5902,88716.0
2019-06-04 09:55:00,21.99,22.02,21.98,22.0,128104.0,20.5902,20.6183,20.5808,20.5996,128104.0
2019-06-04 10:00:00,22.0,22.07,21.99,22.04,83528.0,20.5996,20.6651,20.5902,20.637,83528.0
2019-06-04 10:05:00,22.05,22.05,21.99,22.03,37480.0,20.6464,20.6464,20.5902,20.6276,37480.0
2019-06-04 10:10:00,22.02,22.05,22.02,22.03,71928.0,20.6183,20.6464,20.6183,20.6276,71928.0
2019-06-04 10:15:00,22.04,22.11,22.03,22.11,284720.0,20.637,20.7026,20.6276,20.7026,284720.0
2019-06-04 10:20:00,22.11,22.14,22.09,22.12,121024.0,20.7026,20.7306,20.6838,20.7119,121024.0
2019-06-04 10:25:00,22.12,22.17,22.12,22.17,126620.0,20.7119,20.7587,20.7119,20.7587,126620.0
2019-06-04 10:30:00,22.17,22.19,22.15,22.16,69136.0,20.7587,20.7775,20.74,20.7494,69136.0
2019-06-04 10:35:00,22.16,22.16,22.1,22.1,136708.0,20.7494,20.7494,20.6932,20.6932,136708.0
2019-06-04 10:40:00,22.1,22.14,22.1,22.14,91816.0,20.6932,20.7306,20.6932,20.7306,91816.0
2019-06-04 10:45:00,22.14,22.14,22.11,22.11,79276.0,20.7306,20.7306,20.7026,20.7026,79276.0
2019-06-04 10:50:00,22.11,22.11,22.09,22.1,119556.0,20.7026,20.7026,20.6838,20.6932,119556.0
2019-06-04 10:55:00,22.1,22.15,22.09,22.15,143300.0,20.6932,20.74,20.6838,20.74,143300.0
2019-06-04 11:00:00,22.15,22.21,22.14,22.21,35156.0,20.74,20.7962,20.7306,20.7962,35156.0
2019-06-04 11:05:00,22.22,22.24,22.21,22.21,57424.0,20.8056,20.8243,20.7962,20.7962,57424.0
2019-06-04 11:10:00,22.21,22.21,22.19,22.19,36224.0,20.7962,20.7962,20.7775,20.7775,36224.0
2019-06-04 11:15:00,22.19,22.2,22.18,22.2,28988.0,20.7775,20.7868,20.7681,20.7868,28988.0
2019-06-04 11:20:00,22.2,22.21,22.18,22.2,156508.0,20.7868,20.7962,20.7681,20.7868,156508.0
2019-06-04 11:25:00,22.2,22.24,22.2,22.24,83644.0,20.7868,20.8243,20.7868,20.8243,83644.0
2019-06-04 11:30:00,22.24,22.24,22.21,22.22,87400.0,20.8243,20.8243,20.7962,20.8056,87400.0
2019-06-04 11:35:00,22.22,22.22,22.21,22.21,47380.0,20.8056,20.8056,20.7962,20.7962,47380.0
2019-06-04 11:40:00,22.21,22.22,22.2,22.22,30396.0,20.7962,20.8056,20.7868,20.8056,30396.0
2019-06-04 11:45:00,22.22,22.24,22.22,22.23,56628.0,20.8056,20.8243,20.8056,20.8149,56628.0
2019-06-04 11:50:00,22.23,22.23,22.19,22.2,72880.0,20.8149,20.8149,20.7775,20.7868,72880.0
2019-06-04 11:55:00,22.2,22.24,22.18,22.22,108548.0,20.7868,20.8243,20.7681,20.8056,108548.0
2019-06-04 12:00:00,22.22,22.24,22.2,22.2,108048.0,20.8056,20.8243,20.7868,20.7868,108048.0
2019-06-04 12:05:00,22.2,22.22,22.2,22.22,10400.0,20.7868,20.8056,20.7868,20.8056,10400.0
2019-06-04 12:10:00,22.23,22.23,22.21,22.23,55092.0,20.8149,20.8149,20.7962,20.8149,55092.0
2019-06-04 12:15:00,22.23,22.24,22.22,22.23,27332.0,20.8149,20.8243,20.8056,20.8149,27332.0
2019-06-04 12:20:00,22.23,22.24,22.23,22.24,30800.0,20.8149,20.8243,20.8149,20.8243,30800.0
2019-06-04 12:25:00,22.24,22.24,22.22,22.22,40912.0,20.8243,20.8243,20.8056,20.8056,40912.0
2019-06-04 12:30:00,22.22,22.22,22.18,22.21,44976.0,20.8056,20.8056,20.7681,20.7962,44976.0
2019-06-04 12:35:00,22.21,22.21,22.19,22.2,32424.0,20.7962,20.7962,20.7775,20.7868,32424.0
2019-06-04 12:40:00,22.2,22.22,22.2,22.21,38696.0,20.7868,20.8056,20.7868,20.7962,38696.0
2019-06-04 12:45:00,22.21,22.26,22.21,22.25,42048.0,20.7962,20.843,20.7962,20.8336,42048.0
2019-06-04 12:50:00,22.25,22.27,22.25,22.26,45236.0,20.8336,20.8524,20.8336,20.843,45236.0
2019-06-04 12:55:00,22.27,22.27,22.24,22.24,79120.0,20.8524,20.8524,20.8243,20.8243,79120.0
2019-06-04 13:00:00,22.24,22.25,22.24,22.25,14020.0,20.8243,20.8336,20.8243,20.8336,14020.0
2019-06-04 13:05:00,22.25,22.26,22.24,22.24,16084.0,20.8336,20.843,20.8243,20.8243,16084.0
2019-06-04 13:10:00,22.24,22.26,22.24,22.26,56996.0,20.8243,20.843,20.8243,20.843,56996.0
2019-06-04 13:15:00,22.25,22.25,22.24,22.25,18744.0,20.8336,20.8336,20.8243,20.8336,18744.0
2019-06-04 13:20:00,22.24,22.25,22.24,22.24,34104.0,20.8243,20.8336,20.8243,20.8243,34104.0
2019-06-04 13:25:00,22.24,22.25,22.24,22.25,41060.0,20.8243,20.8336,20.8243,20.8336,41060.0
2019-06-04 13:30:00,22.25,22.27,22.25,22.26,50232.0,20.8336,20.8524,20.8336,20.843,50232.0
2019-06-04 13:35:00,22.26,22.26,22.24,22.24,21788.0,20.843,20.843,20.8243,20.8243,21788.0
2019-06-04 13:40:00,22.25,22.26,22.24,22.25,26820.0,20.8336,20.843,20.8243,20.8336,26820.0
2019-06-04 13:45:00,22.25,22.25,22.24,22.25,80292.0,20.8336,20.8336,20.8243,20.8336,80292.0
2019-06-04 13:50:00,22.25,22.25,22.23,22.23,84764.0,20.8336,20.8336,20.8149,20.8149,84764.0
2019-06-04 13:55:00,22.23,22.27,22.23,22.26,25088.0,20.8149,20.8524,20.8149,20.843,25088.0
2019-06-04 14:00:00,22.26,22.27,22.22,22.22,76572.0,20.843,20.8524,20.8056,20.8056,76572.0
2019-06-04 14:05:00,22.22,22.22,22.2,22.21,74148.0,20.8056,20.8056,20.7868,20.7962,74148.0
2019-06-04 14:10:00,22.21,22.21,22.19,22.2,48824.0,20.7962,20.7962,20.7775,20.7868,48824.0
2019-06-04 14:15:00,22.2,22.21,22.19,22.2,35856.0,20.7868,20.7962,20.7775,20.7868,35856.0
2019-06-04 14:20:00,22.2,22.21,22.18,22.2,31900.0,20.7868,20.7962,20.7681,20.7868,31900.0
2019-06-04 14:25:00,22.2,22.21,22.19,22.2,29604.0,20.7868,20.7962,20.7775,20.7868,29604.0
2019-06-04 14:30:00,22.2,22.2,22.18,22.19,23752.0,20.7868,20.7868,20.7681,20.7775,23752.0
2019-06-04 14:35:00,22.2,22.2,22.19,22.2,39976.0,20.7868,20.7868,20.7775,20.7868,39976.0
2019-06-04 14:40:00,22.2,22.21,22.2,22.2,32000.0,20.7868,20.7962,20.7868,20.7868,32000.0
2019-06-04 14:45:00,22.2,22.21,22.19,22.2,53872.0,20.7868,20.7962,20.7775,20.7868,53872.0
2019-06-04 14:50:00,22.21,22.21,22.18,22.21,51464.0,20.7962,20.7962,20.7681,20.7962,51464.0
2019-06-04 14:55:00,22.21,22.23,22.21,22.21,56240.0,20.7962,20.8149,20.7962,20.7962,56240.0
2019-06-04 15:00:00,22.21,22.25,22.21,22.25,27220.0,20.7962,20.8336,20.7962,20.8336,27220.0
2019-06-04 15:05:00,22.25,22.3,22.25,22.29,29840.0,20.8336,20.8805,20.8336,20.8711,29840.0
2019-06-04 15:10:00,22.3,22.31,22.29,22.31,29596.0,20.8805,20.8898,20.8711,20.8898,29596.0
2019-06-04 15:15:00,22.31,22.32,22.31,22.32,34552.0,20.8898,20.8992,20.8898,20.8992,34552.0
2019-06-04 15:20:00,22.32,22.33,22.31,22.32,28880.0,20.8992,20.9085,20.8898,20.8992,28880.0
2019-06-04 15:25:00,22.32,22.36,22.32,22.35,51592.0,20.8992,20.9366,20.8992,20.9273,51592.0
2019-06-04 15:30:00,22.35,22.35,22.32,22.33,38232.0,20.9273,20.9273,20.8992,20.9085,38232.0
2019-06-04 15:35:00,22.33,22.34,22.31,22.33,62348.0,20.9085,20.9179,20.8898,20.9085,62348.0
2019-06-04 15:40:00,22.33,22.34,22.32,22.33,60920.0,20.9085,20.9179,20.8992,20.9085,60920.0
2019-06-04 15:45:00,22.32,22.35,22.32,22.35,62344.0,20.8992,20.9273,20.8992,20.9273,62344.0
2019-06-04 15:50:00,22.35,22.4,22.35,22.4,131916.0,20.9273,20.9741,20.9273,20.9741,131916.0
2019-06-04 15:55:00,22.4,22.43,22.39,22.4,399124.0,20.9741,21.0022,20.9647,20.9741,399124.0
2019-06-05 09:30:00,22.59,22.71,22.47,22.67,95468.0,21.152,21.2644,21.0396,21.2269,95468.0
2019-06-05 09:35:00,22.65,22.65,22.57,22.57,33032.0,21.2082,21.2082,21.1333,21.1333,33032.0
2019-06-05 09:40:00,22.57,22.6,22.54,22.55,65200.0,21.1333,21.1614,21.1052,21.1145,65200.0
2019-06-05 09:45:00,22.58,22.6,22.56,22.57,102880.0,21.1426,21.1614,21.1239,21.1333,102880.0
2019-06-05 09:50:00,22.58,22.58,22.52,22.55,138540.0,21.1426,21.1426,21.0865,21.1145,138540.0
2019-06-05 09:55:00,22.54,22.56,22.53,22.55,31828.0,21.1052,21.1239,21.0958,21.1145,31828.0
2019-06-05 10:00:00,22.57,22.57,22.49,22.5,78420.0,21.1333,21.1333,21.0584,21.0677,78420.0
2019-06-05 10:05:00,22.5,22.51,22.43,22.43,15672.0,21.0677,21.0771,21.0022,21.0022,15672.0
2019-06-05 10:10:00,22.46,22.46,22.42,22.44,22680.0,21.0303,21.0303,20.9928,21.0115,22680.0
2019-06-05 10:15:00,22.43,22.45,22.39,22.43,24380.0,21.0022,21.0209,20.9647,21.0022,24380.0
2019-06-05 10:20:00,22.43,22.45,22.41,22.45,20196.0,21.0022,21.0209,20.9835,21.0209,20196.0
2019-06-05 10:25:00,22.45,22.45,22.43,22.43,15272.0,21.0209,21.0209,21.0022,21.0022,15272.0
2019-06-05 10:30:00,22.43,22.43,22.38,22.39,29304.0,21.0022,21.0022,20.9554,20.9647,29304.0
2019-06-05 10:35:00,22.38,22.41,22.37,22.4,28800.0,20.9554,20.9835,20.946,20.9741,28800.0
2019-06-05 10:40:00,22.39,22.39,22.34,22.34,18224.0,20.9647,20.9647,20.9179,20.9179,18224.0
2019-06-05 10:45:00,22.33,22.33,22.31,22.32,9248.0,20.9085,20.9085,20.8898,20.8992,9248.0
2019-06-05 10:50:00,22.3,22.33,22.29,22.33,14536.0,20.8805,20.9085,20.8711,20.9085,14536.0
2019-06-05 10:55:00,22.33,22.33,22.29,22.32,17404.0,20.9085,20.9085,20.8711,20.8992,17404.0
2019-06-05 11:00:00,22.32,22.37,22.31,22.36,16288.0,20.8992,20.946,20.8898,20.9366,16288.0
2019-06-05 11:05:00,22.36,22.39,22.36,22.37,36160.0,20.9366,20.9647,20.9366,20.946,36160.0
2019-06-05 11:10:00,22.37,22.42,22.37,22.42,22256.0,20.946,20.9928,20.946,20.9928,22256.0
2019-06-05 11:15:00,22.41,22.42,22.38,22.39,106708.0,20.9835,20.9928,20.9554,20.9647,106708.0
2019-06-05 11:20:00,22.4,22.46,22.4,22.45,12116.0,20.9741,21.0303,20.9741,21.0209,12116.0
2019-06-05 11:25:00,22.46,22.5,22.42,22.5,28740.0,21.0303,21.0677,20.9928,21.0677,28740.0
2019-06-05 11:30:00,22.5,22.52,22.5,22.5,31892.0,21.0677,21.0865,21.0677,21.0677,31892.0
2019-06-05 11:35:00,22.5,22.53,22.48,22.52,17860.0,21.0677,21.0958,21.049,21.0865,17860.0
2019-06-05 11:40:00,22.51,22.51,22.5,22.51,21940.0,21.0771,21.0771,21.0677,21.0771,21940.0
2019-06-05 11:45:00,22.51,22.51,22.5,22.5,15200.0,21.0771,21.0771,21.0677,21.0677,15200.0
2019-06-05 11:50:00,22.51,22.52,22.5,22.51,18760.0,21.0771,21.0865,21.0677,21.0771,18760.0
2019-06-05 11:55:00,22.51,22.54,22.51,22.54,10188.0,21.0771,21.1052,21.0771,21.1052,10188.0
2019-06-05 12:00:00,22.54,22.55,22.51,22.52,18680.0,21.1052,21.1145,21.0771,21.0865,18680.0
2019-06-05 12:05:00,22.52,22.54,22.5,22.54,17816.0,21.0865,21.1052,21.0677,21.1052,17816.0
2019-06-05 12:10:00,22.52,22.52,22.5,22.5,5676.0,21.0865,21.0865,21.0677,21.0677,5676.0
2019-06-05 12:15:00,22.5,22.52,22.5,22.52,18696.0,21.0677,21.0865,21.0677,21.0865,18696.0
2019-06-05 12:20:00,22.52,22.54,22.51,22.51,7440.0,21.0865,21.1052,21.0771,21.0771,7440.0
2019-06-05 12:25:00,22.52,22.55,22.52,22.55,14380.0,21.0865,21.1145,21.0865,21.1145,14380.0
2019-06-05 12:30:00,22.54,22.54,22.5,22.51,15524.0,21.1052,21.1052,21.0677,21.0771,15524.0
2019-06-05 12:35:00,22.52,22.54,22.51,22.53,12528.0,21.0865,21.1052,21.0771,21.0958,12528.0
2019-06-05 12:40:00,22.52,22.55,22.52,22.55,14388.0,21.0865,21.1145,21.0865,21.1145,14388.0
2019-06-05 12:45:00,22.55,22.57,22.55,22.57,12904.0,21.1145,21.1333,21.1145,21.1333,12904.0
2019-06-05 12:50:00,22.57,22.59,22.56,22.58,15672.0,21.1333,21.152,21.1239,21.1426,15672.0
2019-06-05 12:55:00,22.58,22.58,22.55,22.55,8272.0,21.1426,21.1426,21.1145,21.1145,8272.0
2019-06-05 13:00:00,22.56,22.59,22.56,22.58,17628.0,21.1239,21.152,21.1239,21.1426,17628.0
2019-06-05 13:05:00,22.59,22.61,22.58,22.61,20500.0,21.152,21.1707,21.1426,21.1707,20500.0
2019-06-05 13:10:00,22.6,22.6,22.58,22.59,9992.0,21.1614,21.1614,21.1426,21.152,9992.0
2019-06-05 13:15:00,22.58,22.62,22.58,22.61,18928.0,21.1426,21.1801,21.1426,21.1707,18928.0
2019-06-05 13:20:00,22.61,22.63,22.61,22.61,10616.0,21.1707,21.1895,21.1707,21.1707,10616.0
2019-06-05 13:25:00,22.61,22.62,22.59,22.61,17616.0,21.1707,21.1801,21.152,21.1707,17616.0
2019-06-05 13:30:00,22.61,22.61,22.59,22.61,17012.0,21.1707,21.1707,21.152,21.1707,17012.0
2019-06-05 13:35:00,22.6,22.63,22.6,22.62,11632.0,21.1614,21.1895,21.1614,21.1801,11632.0
2019-06-05 13:40:00,22.61,22.63,22.61,22.63,11228.0,21.1707,21.1895,21.1707,21.1895,11228.0
2019-06-05 13:45:00,22.63,22.63,22.61,22.61,12024.0,21.1895,21.1895,21.1707,21.1707,12024.0
2019-06-05 13:50:00,22.61,22.63,22.6,22.63,22208.0,21.1707,21.1895,21.1614,21.1895,22208.0
2019-06-05 13:55:00,22.63,22.65,22.62,22.64,19928.0,21.1895,21.2082,21.1801,21.1988,19928.0
2019-06-05 14:00:00,22.64,22.64,22.62,22.63,28828.0,21.1988,21.1988,21.1801,21.1895,28828.0
2019-06-05 14:05:00,22.63,22.65,22.62,22.64,16728.0,21.1895,21.2082,21.1801,21.1988,16728.0
2019-06-05 14:10:00,22.64,22.65,22.62,22.63,23876.0,21.1988,21.2082,21.1801,21.1895,23876.0
2019-06-05 14:15:00,22.63,22.64,22.62,22.62,18832.0,21.1895,21.1988,21.1801,21.1801,18832.0
2019-06-05 14:20:00,22.63,22.63,22.61,22.61,10840.0,21.1895,21.1895,21.1707,21.1707,10840.0
2019-06-05 14:25:00,22.61,22.61,22.59,22.6,16832.0,21.1707,21.1707,21.152,21.1614,16832.0
2019-06-05 14:30:00,22.59,22.61,22.58,22.6,25996.0,21.152,21.1707,21.1426,21.1614,25996.0
2019-06-05 14:35:00,22.59,22.61,22.59,22.61,19872.0,21.152,21.1707,21.152,21.1707,19872.0
2019-06-05 14:40:00,22.61,22.63,22.61,22.62,24984.0,21.1707,21.1895,21.1707,21.1801,24984.0
2019-06-05 14:45:00,22.63,22.64,22.63,22.63,22100.0,21.1895,21.1988,21.1895,21.1895,22100.0
2019-06-05 14:50:00,22.63,22.64,22.61,22.64,43556.0,21.1895,21.1988,21.1707,21.1988,43556.0
2019-06-05 14:55:00,22.63,22.66,22.63,22.65,29716.0,21.1895,21.2175,21.1895,21.2082,29716.0
2019-06-05 15:00:00,22.65,22.67,22.64,22.67,38260.0,21.2082,21.2269,21.1988,21.2269,38260.0
2019-06-05 15:05:00,22.67,22.67,22.65,22.66,51040.0,21.2269,21.2269,21.2082,21.2175,51040.0
2019-06-05 15:10:00,22.66,22.67,22.65,22.67,25804.0,21.2175,21.2269,21.2082,21.2269,25804.0
2019-06-05 15:15:00,22.67,22.67,22.65,22.66,39020.0,21.2269,21.2269,21.2082,21.2175,39020.0
2019-06-05 15:20:00,22.66,22.68,22.66,22.68,40992.0,21.2175,21.2363,21.2175,21.2363,40992.0
2019-06-05 15:25:00,22.68,22.68,22.67,22.67,168644.0,21.2363,21.2363,21.2269,21.2269,168644.0
2019-06-05 15:30:00,22.67,22.67,22.61,22.64,76048.0,21.2269,21.2269,21.1707,21.1988,76048.0
2019-06-05 15:35:00,22.65,22.65,22.62,22.64,69864.0,21.2082,21.2082,21.1801,21.1988,69864.0
2019-06-05 15:40:00,22.64,22.66,22.64,22.66,36928.0,21.1988,21.2175,21.1988,21.2175,36928.0
2019-06-05 15:45:00,22.66,22.68,22.66,22.66,46308.0,21.2175,21.2363,21.2175,21.2175,46308.0
2019-06-05 15:50:00,22.66,22.71,22.66,22.71,89144.0,21.2175,21.2644,21.2175,21.2644,89144.0
2019-06-05 15:55:00,22.71,22.72,22.69,22.7,207036.0,21.2644,21.2737,21.2456,21.255,207036.0
2019-06-06 09:30:00,22.82,22.84,22.7,22.8,64192.0,21.3674,21.3861,21.255,21.3486,64192.0
2019-06-06 09:35:00,22.8,22.8,22.75,22.77,8400.0,21.3486,21.3486,21.3018,21.3205,8400.0
2019-06-06 09:40:00,22.75,22.75,22.68,22.68,8800.0,21.3018,21.3018,21.2363,21.2363,8800.0
2019-06-06 09:45:00,22.68,22.68,22.63,22.67,7960.0,21.2363,21.2363,21.1895,21.2269,7960.0
2019-06-06 09:50:00,22.69,22.69,22.66,22.66,10400.0,21.2456,21.2456,21.2175,21.2175,10400.0
2019-06-06 09:55:00,22.66,22.68,22.65,22.65,5600.0,21.2175,21.2363,21.2082,21.2082,5600.0
2019-06-06 10:00:00,22.67,22.67,22.64,22.67,12000.0,21.2269,21.2269,21.1988,21.2269,12000.0
2019-06-06 10:05:00,22.66,22.7,22.66,22.67,28080.0,21.2175,21.255,21.2175,21.2269,28080.0
2019-06-06 10:10:00,22.67,22.68,22.65,22.67,15060.0,21.2269,21.2363,21.2082,21.2269,15060.0
2019-06-06 10:15:00,22.66,22.67,22.64,22.67,13436.0,21.2175,21.2269,21.1988,21.2269,13436.0
2019-06-06 10:20:00,22.67,22.67,22.64,22.66,18848.0,21.2269,21.2269,21.1988,21.2175,18848.0
2019-06-06 10:25:00,22.66,22.67,22.63,22.64,40136.0,21.2175,21.2269,21.1895,21.1988,40136.0
2019-06-06 10:30:00,22.65,22.69,22.64,22.68,18004.0,21.2082,21.2456,21.1988,21.2363,18004.0
2019-06-06 10:35:00,22.69,22.72,22.68,22.72,17052.0,21.2456,21.2737,21.2363,21.2737,17052.0
2019-06-06 10:40:00,22.72,22.73,22.71,22.72,15608.0,21.2737,21.2831,21.2644,21.2737,15608.0
2019-06-06 10:45:00,22.72,22.73,22.71,22.73,12960.0,21.2737,21.2831,21.2644,21.2831,12960.0
2019-06-06 10:50:00,22.73,22.74,22.69,22.7,21032.0,21.2831,21.2924,21.2456,21.255,21032.0
2019-06-06 10:55:00,22.69,22.71,22.68,22.71,7336.0,21.2456,21.2644,21.2363,21.2644,7336.0
2019-06-06 11:00:00,22.71,22.71,22.68,22.69,13600.0,21.2644,21.2644,21.2363,21.2456,13600.0
2019-06-06 11:05:00,22.7,22.72,22.68,22.72,12856.0,21.255,21.2737,21.2363,21.2737,12856.0
2019-06-06 11:10:00,22.71,22.75,22.7,22.75,28000.0,21.2644,21.3018,21.255,21.3018,28000.0
2019-06-06 11:15:00,22.75,22.76,22.74,22.76,14472.0,21.3018,21.3112,21.2924,21.3112,14472.0
2019-06-06 11:20:00,22.77,22.79,22.76,22.79,251492.0,21.3205,21.3393,21.3112,21.3393,251492.0
2019-06-06 11:25:00,22.79,22.81,22.79,22.81,9124.0,21.3393,21.358,21.3393,21.358,9124.0
2019-06-06 11:30:00,22.81,22.82,22.8,22.82,21192.0,21.358,21.3674,21.3486,21.3674,21192.0
2019-06-06 11:35:00,22.82,22.83,22.8,22.82,73968.0,21.3674,21.3767,21.3486,21.3674,73968.0
2019-06-06 11:40:00,22.82,22.86,22.81,22.81,38176.0,21.3674,21.4048,21.358,21.358,38176.0
2019-06-06 11:45:00,22.81,22.81,22.78,22.78,16620.0,21.358,21.358,21.3299,21.3299,16620.0
2019-06-06 11:50:00,22.78,22.82,22.78,22.81,36132.0,21.3299,21.3674,21.3299,21.358,36132.0
2019-06-06 11:55:00,22.81,22.82,22.79,22.81,33852.0,21.358,21.3674,21.3393,21.358,33852.0
2019-06-06 12:00:00,22.81,22.85,22.81,22.85,62144.0,21.358,21.3954,21.358,21.3954,62144.0
2019-06-06 12:05:00,22.85,22.85,22.82,22.83,58664.0,21.3954,21.3954,21.3674,21.3767,58664.0
2019-06-06 12:10:00,22.83,22.83,22.8,22.81,40724.0,21.3767,21.3767,21.3486,21.358,40724.0
2019-06-06 12:15:00,22.81,22.84,22.81,22.84,21468.0,21.358,21.3861,21.358,21.3861,21468.0
2019-06-06 12:20:00,22.83,22.84,22.81,22.82,16372.0,21.3767,21.3861,21.358,21.3674,16372.0
2019-06-06 12:25:00,22.82,22.82,22.8,22.8,26044.0,21.3674,21.3674,21.3486,21.3486,26044.0
2019-06-06 12:30:00,22.8,22.83,22.79,22.83,19896.0,21.3486,21.3767,21.3393,21.3767,19896.0
2019-06-06 12:35:00,22.82,22.82,22.8,22.81,21744.0,21.3674,21.3674,21.3486,21.358,21744.0
2019-06-06 12:40:00,22.81,22.83,22.81,22.83,24952.0,21.358,21.3767,21.358,21.3767,24952.0
2019-06-06 12:45:00,22.83,22.86,22.82,22.86,20620.0,21.3767,21.4048,21.3674,21.4048,20620.0
2019-06-06 12:50:00,22.86,22.86,22.84,22.84,24312.0,21.4048,21.4048,21.3861,21.3861,24312.0
2019-06-06 12:55:00,22.84,22.86,22.84,22.85,25484.0,21.3861,21.4048,21.3861,21.3954,25484.0
2019-06-06 13:00:00,22.85,22.87,22.85,22.86,26708.0,21.3954,21.4142,21.3954,21.4048,26708.0
2019-06-06 13:05:00,22.86,22.86,22.85,22.86,27248.0,21.4048,21.4048,21.3954,21.4048,27248.0
2019-06-06 13:10:00,22.84,22.89,22.83,22.88,30480.0,21.3861,21.4329,21.3767,21.4235,30480.0
2019-06-06 13:15:00,22.88,22.9,22.88,22.88,38320.0,21.4235,21.4423,21.4235,21.4235,38320.0
2019-06-06 13:20:00,22.87,22.89,22.86,22.89,43892.0,21.4142,21.4329,21.4048,21.4329,43892.0
2019-06-06 13:25:00,22.9,22.92,22.9,22.92,51316.0,21.4423,21.461,21.4423,21.461,51316.0
2019-06-06 13:30:00,22.92,22.93,22.91,22.91,40512.0,21.461,21.4704,21.4516,21.4516,40512.0
2019-06-06 13:35:00,22.91,22.92,22.89,22.9,48508.0,21.4516,21.461,21.4329,21.4423,48508.0
2019-06-06 13:40:00,22.9,22.9,22.89,22.89,16196.0,21.4423,21.4423,21.4329,21.4329,16196.0
2019-06-06 13:45:00,22.89,22.89,22.88,22.89,17524.0,21.4329,21.4329,21.4235,21.4329,17524.0
2019-06-06 13:50:00,22.88,22.89,22.88,22.89,29172.0,21.4235,21.4329,21.4235,21.4329,29172.0
2019-06-06 13:55:00,22.89,22.89,22.88,22.89,20668.0,21.4329,21.4329,21.4235,21.4329,20668.0
2019-06-06 14:00:00,22.89,22.92,22.88,22.91,47844.0,21.4329,21.461,21.4235,21.4516,47844.0
2019-06-06 14:05:00,22.91,22.91,22.9,22.9,19756.0,21.4516,21.4516,21.4423,21.4423,19756.0
2019-06-06 14:10:00,22.91,22.94,22.91,22.94,26028.0,21.4516,21.4797,21.4516,21.4797,26028.0
2019-06-06 14:15:00,22.94,22.94,22.92,22.93,27824.0,21.4797,21.4797,21.461,21.4704,27824.0
2019-06-06 14:20:00,22.93,22.93,22.93,22.93,22908.0,21.4704,21.4704,21.4704,21.4704,22908.0
2019-06-06 14:25:00,22.93,22.94,22.91,22.92,18384.0,21.4704,21.4797,21.4516,21.461,18384.0
2019-06-06 14:30:00,22.92,23.02,22.92,22.99,117724.0,21.461,21.5546,21.461,21.5265,117724.0
2019-06-06 14:35:00,23.0,23.01,22.97,22.99,27380.0,21.5359,21.5453,21.5078,21.5265,27380.0
2019-06-06 14:40:00,22.99,23.01,22.97,23.01,22460.0,21.5265,21.5453,21.5078,21.5453,22460.0
2019-06-06 14:45:00,23.01,23.02,22.99,22.99,20860.0,21.5453,21.5546,21.5265,21.5265,20860.0
2019-06-06 14:50:00,22.99,23.0,22.98,23.0,18372.0,21.5265,21.5359,21.5172,21.5359,18372.0
2019-06-06 14:55:00,23.0,23.0,22.97,22.97,28688.0,21.5359,21.5359,21.5078,21.5078,28688.0
2019-06-06 15:00:00,22.97,22.99,22.97,22.98,32524.0,21.5078,21.5265,21.5078,21.5172,32524.0
2019-06-06 15:05:00,22.98,23.0,22.98,22.98,30684.0,21.5172,21.5359,21.5172,21.5172,30684.0
2019-06-06 15:10:00,22.98,23.02,22.98,23.01,36072.0,21.5172,21.5546,21.5172,21.5453,36072.0
2019-06-06 15:15:00,23.01,23.06,23.0,23.05,30940.0,21.5453,21.5921,21.5359,21.5827,30940.0
2019-06-06 15:20:00,23.05,23.05,23.03,23.03,23088.0,21.5827,21.5827,21.564,21.564,23088.0
2019-06-06 15:25:00,23.03,23.05,23.02,23.03,45780.0,21.564,21.5827,21.5546,21.564,45780.0
2019-06-06 15:30:00,23.03,23.07,23.02,23.07,34312.0,21.564,21.6014,21.5546,21.6014,34312.0
2019-06-06 15:35:00,23.07,23.07,23.03,23.04,76708.0,21.6014,21.6014,21.564,21.5734,76708.0
2019-06-06 15:40:00,23.04,23.04,23.0,23.0,51076.0,21.5734,21.5734,21.5359,21.5359,51076.0
2019-06-06 15:45:00,23.0,23.0,22.97,22.97,141960.0,21.5359,21.5359,21.5078,21.5078,141960.0
2019-06-06 15:50:00,22.97,23.0,22.95,22.96,91552.0,21.5078,21.5359,21.4891,21.4984,91552.0
2019-06-06 15:55:00,22.97,22.99,22.95,22.98,285452.0,21.5078,21.5265,21.4891,21.5172,285452.0
2019-06-07 09:30:00,23.14,23.14,23.07,23.07,43520.0,21.667,21.667,21.6014,21.6014,43520.0
2019-06-07 09:35:00,23.09,23.11,23.09,23.1,21772.0,21.6202,21.6389,21.6202,21.6295,21772.0
2019-06-07 09:40:00,23.11,23.11,23.07,23.07,14720.0,21.6389,21.6389,21.6014,21.6014,14720.0
2019-06-07 09:45:00,23.06,23.07,23.04,23.04,18552.0,21.5921,21.6014,21.5734,21.5734,18552.0
2019-06-07 09:50:00,23.03,23.04,23.02,23.02,42116.0,21.564,21.5734,21.5546,21.5546,42116.0
2019-06-07 09:55:00,23.03,23.05,23.02,23.04,35452.0,21.564,21.5827,21.5546,21.5734,35452.0
2019-06-07 10:00:00,23.04,23.05,23.01,23.04,111644.0,21.5734,21.5827,21.5453,21.5734,111644.0
2019-06-07 10:05:00,23.04,23.07,23.03,23.05,51964.0,21.5734,21.6014,21.564,21.5827,51964.0
2019-06-07 10:10:00,23.05,23.05,23.0,23.0,31404.0,21.5827,21.5827,21.5359,21.5359,31404.0
2019-06-07 10:15:00,23.0,23.04,23.0,23.04,34032.0,21.5359,21.5734,21.5359,21.5734,34032.0
2019-06-07 10:20:00,23.03,23.05,23.01,23.05,49072.0,21.564,21.5827,21.5453,21.5827,49072.0
2019-06-07 10:25:00,23.04,23.07,23.04,23.05,23376.0,21.5734,21.6014,21.5734,21.5827,23376.0
2019-06-07 10:30:00,23.06,23.09,23.05,23.08,17988.0,21.5921,21.6202,21.5827,21.6108,17988.0
2019-06-07 10:35:00,23.09,23.11,23.08,23.08,125216.0,21.6202,21.6389,21.6108,21.6108,125216.0
2019-06-07 10:40:00,23.09,23.12,23.08,23.1,31200.0,21.6202,21.6483,21.6108,21.6295,31200.0
2019-06-07 10:45:00,23.09,23.14,23.08,23.13,64428.0,21.6202,21.667,21.6108,21.6576,64428.0
2019-06-07 10:50:00,23.14,23.19,23.14,23.17,185768.0,21.667,21.7138,21.667,21.6951,185768.0
2019-06-07 10:55:00,23.16,23.22,23.16,23.22,26532.0,21.6857,21.7419,21.6857,21.7419,26532.0
2019-06-07 11:00:00,23.22,23.27,23.21,23.23,50356.0,21.7419,21.7887,21.7325,21.7513,50356.0
2019-06-07 11:05:00,23.23,23.25,23.23,23.24,25880.0,21.7513,21.77,21.7513,21.7606,25880.0
2019-06-07 11:10:00,23.24,23.27,23.24,23.26,26652.0,21.7606,21.7887,21.7606,21.7793,26652.0
2019-06-07 11:15:00,23.25,23.34,23.25,23.29,50012.0,21.77,21.8543,21.77,21.8074,50012.0
2019-06-07 11:20:00,23.29,23.3,23.27,23.27,16516.0,21.8074,21.8168,21.7887,21.7887,16516.0
2019-06-07 11:25:00,23.27,23.28,23.23,23.24,34412.0,21.7887,21.7981,21.7513,21.7606,34412.0
2019-06-07 11:30:00,23.25,23.27,23.23,23.25,19536.0,21.77,21.7887,21.7513,21.77,19536.0
2019-06-07 11:35:00,23.26,23.3,23.26,23.3,72528.0,21.7793,21.8168,21.7793,21.8168,72528.0
2019-06-07 11:40:00,23.3,23.34,23.3,23.34,43200.0,21.8168,21.8543,21.8168,21.8543,43200.0
2019-06-07 11:45:00,23.34,23.34,23.3,23.32,10136.0,21.8543,21.8543,21.8168,21.8355,10136.0
2019-06-07 11:50:00,23.32,23.33,23.3,23.3,21364.0,21.8355,21.8449,21.8168,21.8168,21364.0
2019-06-07 11:55:00,23.31,23.34,23.31,23.33,80040.0,21.8262,21.8543,21.8262,21.8449,80040.0
2019-06-07 12:00:00,23.33,23.34,23.28,23.3,110092.0,21.8449,21.8543,21.7981,21.8168,110092.0
2019-06-07 12:05:00,23.3,23.33,23.3,23.32,34640.0,21.8168,21.8449,21.8168,21.8355,34640.0
2019-06-07 12:10:00,23.31,23.34,23.31,23.33,10020.0,21.8262,21.8543,21.8262,21.8449,10020.0
2019-06-07 12:15:00,23.33,23.33,23.3,23.31,15780.0,21.8449,21.8449,21.8168,21.8262,15780.0
2019-06-07 12:20:00,23.31,23.33,23.3,23.32,23080.0,21.8262,21.8449,21.8168,21.8355,23080.0
2019-06-07 12:25:00,23.33,23.33,23.31,23.31,2460.0,21.8449,21.8449,21.8262,21.8262,2460.0
2019-06-07 12:30:00,23.3,23.31,23.29,23.29,8084.0,21.8168,21.8262,21.8074,21.8074,8084.0
2019-06-07 12:35:00,23.29,23.29,23.27,23.28,30800.0,21.8074,21.8074,21.7887,21.7981,30800.0
2019-06-07 12:40:00,23.28,23.29,23.27,23.28,5656.0,21.7981,21.8074,21.7887,21.7981,5656.0
2019-06-07 12:45:00,23.28,23.28,23.28,23.28,7600.0,21.7981,21.7981,21.7981,21.7981,7600.0
2019-06-07 12:50:00,23.28,23.28,23.26,23.26,13252.0,21.7981,21.7981,21.7793,21.7793,13252.0
2019-06-07 12:55:00,23.27,23.28,23.26,23.28,15096.0,21.7887,21.7981,21.7793,21.7981,15096.0
2019-06-07 13:00:00,23.28,23.3,23.28,23.28,3600.0,21.7981,21.8168,21.7981,21.7981,3600.0
2019-06-07 13:05:00,23.29,23.3,23.28,23.28,8316.0,21.8074,21.8168,21.7981,21.7981,8316.0
2019-06-07 13:10:00,23.27,23.28,23.27,23.28,8400.0,21.7887,21.7981,21.7887,21.7981,8400.0
2019-06-07 13:15:00,23.27,23.29,23.25,23.29,12400.0,21.7887,21.8074,21.77,21.8074,12400.0
2019-06-07 13:20:00,23.29,23.29,23.25,23.25,14928.0,21.8074,21.8074,21.77,21.77,14928.0
2019-06-07 13:25:00,23.25,23.28,23.25,23.27,14580.0,21.77,21.7981,21.77,21.7887,14580.0
2019-06-07 13:30:00,23.27,23.28,23.27,23.28,7860.0,21.7887,21.7981,21.7887,21.7981,7860.0
2019-06-07 13:35:00,23.28,23.29,23.28,23.29,7600.0,21.7981,21.8074,21.7981,21.8074,7600.0
2019-06-07 13:40:00,23.27,23.28,23.25,23.27,16580.0,21.7887,21.7981,21.77,21.7887,16580.0
2019-06-07 13:45:00,23.27,23.27,23.25,23.25,4400.0,21.7887,21.7887,21.77,21.77,4400.0
2019-06-07 13:50:00,23.26,23.26,23.25,23.25,28840.0,21.7793,21.7793,21.77,21.77,28840.0
2019-06-07 13:55:00,23.26,23.28,23.25,23.27,14096.0,21.7793,21.7981,21.77,21.7887,14096.0
2019-06-07 14:00:00,23.27,23.27,23.25,23.26,6260.0,21.7887,21.7887,21.77,21.7793,6260.0
2019-06-07 14:05:00,23.26,23.26,23.25,23.26,14008.0,21.7793,21.7793,21.77,21.7793,14008.0
2019-06-07 14:10:00,23.26,23.27,23.26,23.27,8676.0,21.7793,21.7887,21.7793,21.7887,8676.0
2019-06-07 14:15:00,23.26,23.29,23.26,23.29,73532.0,21.7793,21.8074,21.7793,21.8074,73532.0
2019-06-07 14:20:00,23.29,23.31,23.28,23.31,34440.0,21.8074,21.8262,21.7981,21.8262,34440.0
2019-06-07 14:25:00,23.31,23.31,23.29,23.29,6400.0,21.8262,21.8262,21.8074,21.8074,6400.0
2019-06-07 14:30:00,23.29,23.31,23.29,23.31,22352.0,21.8074,21.8262,21.8074,21.8262,22352.0
2019-06-07 14:35:00,23.31,23.31,23.29,23.29,4400.0,21.8262,21.8262,21.8074,21.8074,4400.0
2019-06-07 14:40:00,23.29,23.31,23.29,23.29,7744.0,21.8074,21.8262,21.8074,21.8074,7744.0
2019-06-07 14:45:00,23.29,23.29,23.25,23.25,31684.0,21.8074,21.8074,21.77,21.77,31684.0
2019-06-07 14:50:00,23.25,23.28,23.25,23.27,12136.0,21.77,21.7981,21.77,21.7887,12136.0
2019-06-07 14:55:00,23.27,23.27,23.26,23.26,7800.0,21.7887,21.7887,21.7793,21.7793,7800.0
2019-06-07 15:00:00,23.26,23.29,23.26,23.27,38736.0,21.7793,21.8074,21.7793,21.7887,38736.0
2019-06-07 15:05:00,23.27,23.28,23.25,23.26,9960.0,21.7887,21.7981,21.77,21.7793,9960.0
2019-06-07 15:10:00,23.26,23.28,23.25,23.28,21152.0,21.7793,21.7981,21.77,21.7981,21152.0
2019-06-07 15:15:00,23.28,23.28,23.27,23.27,15612.0,21.7981,21.7981,21.7887,21.7887,15612.0
2019-06-07 15:20:00,23.27,23.3,23.27,23.3,8500.0,21.7887,21.8168,21.7887,21.8168,8500.0
2019-06-07 15:25:00,23.3,23.32,23.3,23.31,15660.0,21.8168,21.8355,21.8168,21.8262,15660.0
2019-06-07 15:30:00,23.31,23.31,23.28,23.28,33272.0,21.8262,21.8262,21.7981,21.7981,33272.0
2019-06-07 15:35:00,23.29,23.29,23.28,23.29,49848.0,21.8074,21.8074,21.7981,21.8074,49848.0
2019-06-07 15:40:00,23.29,23.31,23.29,23.29,50332.0,21.8074,21.8262,21.8074,21.8074,50332.0
2019-06-07 15:45:00,23.29,23.32,23.28,23.31,85840.0,21.8074,21.8355,21.7981,21.8262,85840.0
2019-06-07 15:50:00,23.31,23.32,23.29,23.3,101232.0,21.8262,21.8355,21.8074,21.8168,101232.0
2019-06-07 15:55:00,23.29,23.32,23.29,23.29,213312.0,21.8074,21.8355,21.8074,21.8074,213312.0
2019-06-10 09:30:00,23.43,23.6,23.43,23.6,117168.0,21.9385,22.0977,21.9385,22.0977,117168.0
2019-06-10 09:35:00,23.58,23.62,23.51,23.51,44648.0,22.079,22.1164,22.0134,22.0134,44648.0
2019-06-10 09:40:00,23.5,23.58,23.5,23.58,49848.0,22.0041,22.079,22.0041,22.079,49848.0
2019-06-10 09:45:00,23.58,23.59,23.55,23.59,22800.0,22.079,22.0883,22.0509,22.0883,22800.0
2019-06-10 09:50:00,23.59,23.62,23.58,23.58,29204.0,22.0883,22.1164,22.079,22.079,29204.0
2019-06-10 09:55:00,23.58,23.63,23.58,23.63,14148.0,22.079,22.1258,22.079,22.1258,14148.0
2019-06-10 10:00:00,23.64,23.7,23.62,23.68,43644.0,22.1352,22.1913,22.1164,22.1726,43644.0
2019-06-10 10:05:00,23.68,23.7,23.67,23.68,28792.0,22.1726,22.1913,22.1632,22.1726,28792.0
2019-06-10 10:10:00,23.67,23.71,23.66,23.71,37404.0,22.1632,22.2007,22.1539,22.2007,37404.0
2019-06-10 10:15:00,23.7,23.72,23.69,23.71,20524.0,22.1913,22.2101,22.182,22.2007,20524.0
2019-06-10 10:20:00,23.72,23.75,23.71,23.75,69576.0,22.2101,22.2382,22.2007,22.2382,69576.0
2019-06-10 10:25:00,23.74,23.75,23.72,23.74,136684.0,22.2288,22.2382,22.2101,22.2288,136684.0
2019-06-10 10:30:00,23.74,23.75,23.71,23.74,55640.0,22.2288,22.2382,22.2007,22.2288,55640.0
2019-06-10 10:35:00,23.75,23.75,23.71,23.73,53360.0,22.2382,22.2382,22.2007,22.2194,53360.0
2019-06-10 10:40:00,23.73,23.77,23.72,23.77,72664.0,22.2194,22.2569,22.2101,22.2569,72664.0
2019-06-10 10:45:00,23.76,23.76,23.75,23.75,36000.0,22.2475,22.2475,22.2382,22.2382,36000.0
2019-06-10 10:50:00,23.74,23.77,23.73,23.76,44404.0,22.2288,22.2569,22.2194,22.2475,44404.0
2019-06-10 10:55:00,23.75,23.75,23.73,23.73,26808.0,22.2382,22.2382,22.2194,22.2194,26808.0
2019-06-10 11:00:00,23.73,23.76,23.73,23.74,26400.0,22.2194,22.2475,22.2194,22.2288,26400.0
2019-06-10 11:05:00,23.74,23.75,23.73,23.75,32592.0,22.2288,22.2382,22.2194,22.2382,32592.0
2019-06-10 11:10:00,23.75,23.78,23.72,23.72,30508.0,22.2382,22.2662,22.2101,22.2101,30508.0
2019-06-10 11:15:00,23.72,23.74,23.71,23.74,11672.0,22.2101,22.2288,22.2007,22.2288,11672.0
2019-06-10 11:20:00,23.73,23.76,23.73,23.75,40212.0,22.2194,22.2475,22.2194,22.2382,40212.0
2019-06-10 11:25:00,23.74,23.77,23.74,23.77,21024.0,22.2288,22.2569,22.2288,22.2569,21024.0
2019-06-10 11:30:00,23.77,23.8,23.77,23.77,36296.0,22.2569,22.285,22.2569,22.2569,36296.0
2019-06-10 11:35:00,23.76,23.76,23.72,23.75,22772.0,22.2475,22.2475,22.2101,22.2382,22772.0
2019-06-10 11:40:00,23.76,23.78,23.75,23.78,35028.0,22.2475,22.2662,22.2382,22.2662,35028.0
2019-06-10 11:45:00,23.76,23.77,23.76,23.76,16320.0,22.2475,22.2569,22.2475,22.2475,16320.0
2019-06-10 11:50:00,23.76,23.78,23.76,23.77,15244.0,22.2475,22.2662,22.2475,22.2569,15244.0
2019-06-10 11:55:00,23.77,23.79,23.77,23.79,22560.0,22.2569,22.2756,22.2569,22.2756,22560.0
2019-06-10 12:00:00,23.79,23.79,23.75,23.78,30012.0,22.2756,22.2756,22.2382,22.2662,30012.0
2019-06-10 12:05:00,23.78,23.79,23.75,23.75,31300.0,22.2662,22.2756,22.2382,22.2382,31300.0
2019-06-10 12:10:00,23.76,23.77,23.75,23.77,21780.0,22.2475,22.2569,22.2382,22.2569,21780.0
2019-06-10 12:15:00,23.76,23.77,23.75,23.75,27600.0,22.2475,22.2569,22.2382,22.2382,27600.0
2019-06-10 12:20:00,23.75,23.75,23.72,23.72,48768.0,22.2382,22.2382,22.2101,22.2101,48768.0
2019-06-10 12:25:00,23.72,23.74,23.71,23.73,19200.0,22.2101,22.2288,22.2007,22.2194,19200.0
2019-06-10 12:30:00,23.73,23.73,23.7,23.71,25612.0,22.2194,22.2194,22.1913,22.2007,25612.0
2019-06-10 12:35:00,23.71,23.72,23.7,23.72,17508.0,22.2007,22.2101,22.1913,22.2101,17508.0
2019-06-10 12:40:00,23.73,23.74,23.71,23.71,21744.0,22.2194,22.2288,22.2007,22.2007,21744.0
2019-06-10 12:45:00,23.71,23.72,23.7,23.72,18100.0,22.2007,22.2101,22.1913,22.2101,18100.0
2019-06-10 12:50:00,23.71,23.71,23.7,23.71,11620.0,22.2007,22.2007,22.1913,22.2007,11620.0
2019-06-10 12:55:00,23.71,23.72,23.69,23.71,24800.0,22.2007,22.2101,22.182,22.2007,24800.0
2019-06-10 13:00:00,23.72,23.74,23.7,23.73,19176.0,22.2101,22.2288,22.1913,22.2194,19176.0
2019-06-10 13:05:00,23.72,23.73,23.7,23.7,14400.0,22.2101,22.2194,22.1913,22.1913,14400.0
2019-06-10 13:10:00,23.7,23.72,23.7,23.71,13980.0,22.1913,22.2101,22.1913,22.2007,13980.0
2019-06-10 13:15:00,23.72,23.72,23.7,23.71,7244.0,22.2101,22.2101,22.1913,22.2007,7244.0
2019-06-10 13:20:00,23.71,23.72,23.7,23.7,16400.0,22.2007,22.2101,22.1913,22.1913,16400.0
2019-06-10 13:25:00,23.7,23.7,23.68,23.7,12200.0,22.1913,22.1913,22.1726,22.1913,12200.0
2019-06-10 13:30:00,23.69,23.71,23.68,23.69,17600.0,22.182,22.2007,22.1726,22.182,17600.0
2019-06-10 13:35:00,23.69,23.7,23.69,23.69,10024.0,22.182,22.1913,22.182,22.182,10024.0
2019-06-10 13:40:00,23.69,23.71,23.68,23.68,26408.0,22.182,22.2007,22.1726,22.1726,26408.0
2019-06-10 13:45:00,23.68,23.68,23.67,23.68,10344.0,22.1726,22.1726,22.1632,22.1726,10344.0
2019-06-10 13:50:00,23.68,23.68,23.66,23.66,9808.0,22.1726,22.1726,22.1539,22.1539,9808.0
2019-06-10 13:55:00,23.66,23.67,23.66,23.67,6596.0,22.1539,22.1632,22.1539,22.1632,6596.0
2019-06-10 14:00:00,23.66,23.66,23.62,23.63,25200.0,22.1539,22.1539,22.1164,22.1258,25200.0
2019-06-10 14:05:00,23.63,23.65,23.62,23.63,19200.0,22.1258,22.1445,22.1164,22.1258,19200.0
2019-06-10 14:10:00,23.63,23.63,23.6,23.62,23548.0,22.1258,22.1258,22.0977,22.1164,23548.0
2019-06-10 14:15:00,23.61,23.62,23.6,23.62,42032.0,22.1071,22.1164,22.0977,22.1164,42032.0
2019-06-10 14:20:00,23.63,23.65,23.62,23.64,14840.0,22.1258,22.1445,22.1164,22.1352,14840.0
2019-06-10 14:25:00,23.64,23.65,23.64,23.65,21352.0,22.1352,22.1445,22.1352,22.1445,21352.0
2019-06-10 14:30:00,23.64,23.65,23.63,23.64,38160.0,22.1352,22.1445,22.1258,22.1352,38160.0
2019-06-10 14:35:00,23.65,23.65,23.63,23.64,43684.0,22.1445,22.1445,22.1258,22.1352,43684.0
2019-06-10 14:40:00,23.63,23.65,23.63,23.65,15620.0,22.1258,22.1445,22.1258,22.1445,15620.0
2019-06-10 14:45:00,23.65,23.66,23.64,23.66,18860.0,22.1445,22.1539,22.1352,22.1539,18860.0
2019-06-10 14:50:00,23.66,23.66,23.65,23.65,12804.0,22.1539,22.1539,22.1445,22.1445,12804.0
2019-06-10 14:55:00,23.65,23.67,23.65,23.67,19248.0,22.1445,22.1632,22.1445,22.1632,19248.0
2019-06-10 15:00:00,23.67,23.67,23.65,23.65,22560.0,22.1632,22.1632,22.1445,22.1445,22560.0
2019-06-10 15:05:00,23.65,23.67,23.64,23.66,16800.0,22.1445,22.1632,22.1352,22.1539,16800.0
2019-06-10 15:10:00,23.67,23.67,23.62,23.63,32596.0,22.1632,22.1632,22.1164,22.1258,32596.0
2019-06-10 15:15:00,23.63,23.65,23.63,23.64,29208.0,22.1258,22.1445,22.1258,22.1352,29208.0
2019-06-10 15:20:00,23.64,23.65,23.61,23.61,25640.0,22.1352,22.1445,22.1071,22.1071,25640.0
2019-06-10 15:25:00,23.61,23.62,23.59,23.59,30384.0,22.1071,22.1164,22.0883,22.0883,30384.0
2019-06-10 15:30:00,23.59,23.65,23.59,23.62,33900.0,22.0883,22.1445,22.0883,22.1164,33900.0
2019-06-10 15:35:00,23.61,23.61,23.59,23.59,23924.0,22.1071,22.1071,22.0883,22.0883,23924.0
2019-06-10 15:40:00,23.59,23.59,23.56,23.57,50140.0,22.0883,22.0883,22.0603,22.0696,50140.0
2019-06-10 15:45:00,23.57,23.58,23.55,23.57,56500.0,22.0696,22.079,22.0509,22.0696,56500.0
2019-06-10 15:50:00,23.56,23.6,23.56,23.6,145936.0,22.0603,22.0977,22.0603,22.0977,145936.0
2019-06-10 15:55:00,23.59,23.59,23.54,23.54,309740.0,22.0883,22.0883,22.0415,22.0415,309740.0
2019-06-11 09:30:00,23.93,24.24,23.83,24.16,256696.0,22.4067,22.697,22.3131,22.6221,256696.0
2019-06-11 09:35:00,24.19,24.25,24.07,24.12,121124.0,22.6501,22.7063,22.5378,22.5846,121124.0
2019-06-11 09:40:00,24.1,24.17,24.09,24.1,109604.0,22.5659,22.6314,22.5565,22.5659,109604.0
2019-06-11 09:45:00,24.09,24.12,24.03,24.07,107116.0,22.5565,22.5846,22.5003,22.5378,107116.0
2019-06-11 09:50:00,24.09,24.16,24.03,24.03,133380.0,22.5565,22.6221,22.5003,22.5003,133380.0
2019-06-11 09:55:00,24.0,24.01,23.94,24.0,66880.0,22.4722,22.4816,22.4161,22.4722,66880.0
2019-06-11 10:00:00,24.01,24.03,23.99,24.03,27316.0,22.4816,22.5003,22.4629,22.5003,27316.0
2019-06-11 10:05:00,24.02,24.05,23.96,23.98,109616.0,22.491,22.5191,22.4348,22.4535,109616.0
2019-06-11 10:10:00,23.97,23.99,23.94,23.97,75872.0,22.4442,22.4629,22.4161,22.4442,75872.0
2019-06-11 10:15:00,23.98,24.01,23.97,24.0,58380.0,22.4535,22.4816,22.4442,22.4722,58380.0
2019-06-11 10:20:00,24.0,24.04,24.0,24.01,63632.0,22.4722,22.5097,22.4722,22.4816,63632.0
2019-06-11 10:25:00,24.01,24.03,23.99,24.03,69756.0,22.4816,22.5003,22.4629,22.5003,69756.0
2019-06-11 10:30:00,24.03,24.03,23.93,23.96,107688.0,22.5003,22.5003,22.4067,22.4348,107688.0
2019-06-11 10:35:00,23.96,23.97,23.93,23.97,68248.0,22.4348,22.4442,22.4067,22.4442,68248.0
2019-06-11 10:40:00,23.96,23.97,23.93,23.93,102340.0,22.4348,22.4442,22.4067,22.4067,102340.0
2019-06-11 10:45:00,23.93,23.96,23.9,23.92,41156.0,22.4067,22.4348,22.3786,22.3973,41156.0
2019-06-11 10:50:00,23.93,23.96,23.92,23.95,26416.0,22.4067,22.4348,22.3973,22.4254,26416.0
2019-06-11 10:55:00,23.95,23.95,23.92,23.94,31552.0,22.4254,22.4254,22.3973,22.4161,31552.0
2019-06-11 11:00:00,23.94,23.96,23.92,23.96,30180.0,22.4161,22.4348,22.3973,22.4348,30180.0
2019-06-11 11:05:00,23.96,23.97,23.95,23.97,27460.0,22.4348,22.4442,22.4254,22.4442,27460.0
2019-06-11 11:10:00,23.98,23.98,23.94,23.94,55752.0,22.4535,22.4535,22.4161,22.4161,55752.0
2019-06-11 11:15:00,23.95,23.95,23.93,23.94,22220.0,22.4254,22.4254,22.4067,22.4161,22220.0
2019-06-11 11:20:00,23.94,23.95,23.92,23.94,30116.0,22.4161,22.4254,22.3973,22.4161,30116.0
2019-06-11 11:25:00,23.93,23.94,23.87,23.88,46428.0,22.4067,22.4161,22.3505,22.3599,46428.0
2019-06-11 11:30:00,23.88,23.91,23.87,23.89,58608.0,22.3599,22.388,22.3505,22.3692,58608.0
2019-06-11 11:35:00,23.89,23.91,23.88,23.88,42000.0,22.3692,22.388,22.3599,22.3599,42000.0
2019-06-11 11:40:00,23.89,23.92,23.89,23.92,69352.0,22.3692,22.3973,22.3692,22.3973,69352.0
2019-06-11 11:45:00,23.91,23.92,23.9,23.92,46080.0,22.388,22.3973,22.3786,22.3973,46080.0
2019-06-11 11:50:00,23.92,23.94,23.92,23.93,15988.0,22.3973,22.4161,22.3973,22.4067,15988.0
2019-06-11 11:55:00,23.93,23.94,23.92,23.93,39484.0,22.4067,22.4161,22.3973,22.4067,39484.0
2019-06-11 12:00:00,23.92,23.93,23.89,23.9,52528.0,22.3973,22.4067,22.3692,22.3786,52528.0
2019-06-11 12:05:00,23.9,23.91,23.88,23.89,40916.0,22.3786,22.388,22.3599,22.3692,40916.0
2019-06-11 12:10:00,23.89,23.93,23.89,23.93,89416.0,22.3692,22.4067,22.3692,22.4067,89416.0
2019-06-11 12:15:00,23.93,23.93,23.91,23.92,67368.0,22.4067,22.4067,22.388,22.3973,67368.0
2019-06-11 12:20:00,23.91,23.92,23.9,23.91,101424.0,22.388,22.3973,22.3786,22.388,101424.0
2019-06-11 12:25:00,23.9,23.91,23.88,23.9,47000.0,22.3786,22.388,22.3599,22.3786,47000.0
2019-06-11 12:30:00,23.9,23.93,23.9,23.91,81920.0,22.3786,22.4067,22.3786,22.388,81920.0
2019-06-11 12:35:00,23.91,23.91,23.88,23.89,22536.0,22.388,22.388,22.3599,22.3692,22536.0
2019-06-11 12:40:00,23.89,23.91,23.88,23.9,72908.0,22.3692,22.388,22.3599,22.3786,72908.0
2019-06-11 12:45:00,23.9,23.91,23.89,23.9,61932.0,22.3786,22.388,22.3692,22.3786,61932.0
2019-06-11 12:50:00,23.9,23.93,23.89,23.89,140792.0,22.3786,22.4067,22.3692,22.3692,140792.0
2019-06-11 12:55:00,23.88,23.89,23.85,23.88,79584.0,22.3599,22.3692,22.3318,22.3599,79584.0
2019-06-11 13:00:00,23.87,23.89,23.86,23.87,31544.0,22.3505,22.3692,22.3412,22.3505,31544.0
2019-06-11 13:05:00,23.88,23.88,23.82,23.84,42104.0,22.3599,22.3599,22.3037,22.3224,42104.0
2019-06-11 13:10:00,23.83,23.84,23.8,23.84,15392.0,22.3131,22.3224,22.285,22.3224,15392.0
2019-06-11 13:15:00,23.84,23.86,23.84,23.85,22936.0,22.3224,22.3412,22.3224,22.3318,22936.0
2019-06-11 13:20:00,23.84,23.86,23.84,23.85,27736.0,22.3224,22.3412,22.3224,22.3318,27736.0
2019-06-11 13:25:00,23.85,23.86,23.84,23.86,38796.0,22.3318,22.3412,22.3224,22.3412,38796.0
2019-06-11 13:30:00,23.86,23.86,23.84,23.86,16560.0,22.3412,22.3412,22.3224,22.3412,16560.0
2019-06-11 13:35:00,23.86,23.89,23.86,23.88,18548.0,22.3412,22.3692,22.3412,22.3599,18548.0
2019-06-11 13:40:00,23.88,23.9,23.88,23.9,11024.0,22.3599,22.3786,22.3599,22.3786,11024.0
2019-06-11 13:45:00,23.9,23.9,23.89,23.89,34676.0,22.3786,22.3786,22.3692,22.3692,34676.0
2019-06-11 13:50:00,23.89,23.93,23.89,23.93,27304.0,22.3692,22.4067,22.3692,22.4067,27304.0
2019-06-11 13:55:00,23.93,23.94,23.93,23.94,36972.0,22.4067,22.4161,22.4067,22.4161,36972.0
2019-06-11 14:00:00,23.94,23.98,23.93,23.96,25460.0,22.4161,22.4535,22.4067,22.4348,25460.0
2019-06-11 14:05:00,23.96,23.96,23.93,23.95,35992.0,22.4348,22.4348,22.4067,22.4254,35992.0
2019-06-11 14:10:00,23.96,23.97,23.95,23.96,17296.0,22.4348,22.4442,22.4254,22.4348,17296.0
2019-06-11 14:15:00,23.96,23.97,23.96,23.96,13648.0,22.4348,22.4442,22.4348,22.4348,13648.0
2019-06-11 14:20:00,23.96,23.96,23.93,23.93,22024.0,22.4348,22.4348,22.4067,22.4067,22024.0
2019-06-11 14:25:00,23.93,23.95,23.93,23.94,20860.0,22.4067,22.4254,22.4067,22.4161,20860.0
2019-06-11 14:30:00,23.93,23.93,23.92,23.92,25320.0,22.4067,22.4067,22.3973,22.3973,25320.0
2019-06-11 14:35:00,23.92,23.92,23.87,23.88,19772.0,22.3973,22.3973,22.3505,22.3599,19772.0
2019-06-11 14:40:00,23.87,23.87,23.85,23.85,8228.0,22.3505,22.3505,22.3318,22.3318,8228.0
2019-06-11 14:45:00,23.85,23.85,23.83,23.84,24340.0,22.3318,22.3318,22.3131,22.3224,24340.0
2019-06-11 14:50:00,23.84,23.88,23.84,23.87,32612.0,22.3224,22.3599,22.3224,22.3505,32612.0
2019-06-11 14:55:00,23.87,23.9,23.86,23.9,35248.0,22.3505,22.3786,22.3412,22.3786,35248.0
2019-06-11 15:00:00,23.89,23.91,23.87,23.88,42524.0,22.3692,22.388,22.3505,22.3599,42524.0
2019-06-11 15:05:00,23.88,23.92,23.88,23.91,23236.0,22.3599,22.3973,22.3599,22.388,23236.0
2019-06-11 15:10:00,23.91,23.92,23.87,23.87,17200.0,22.388,22.3973,22.3505,22.3505,17200.0
2019-06-11 15:15:00,23.87,23.88,23.86,23.86,28228.0,22.3505,22.3599,22.3412,22.3412,28228.0
2019-06-11 15:20:00,23.86,23.88,23.85,23.88,36644.0,22.3412,22.3599,22.3318,22.3599,36644.0
2019-06-11 15:25:00,23.88,23.9,23.87,23.88,185384.0,22.3599,22.3786,22.3505,22.3599,185384.0
2019-06-11 15:30:00,23.88,23.9,23.87,23.89,69476.0,22.3599,22.3786,22.3505,22.3692,69476.0
2019-06-11 15:35:00,23.89,23.89,23.86,23.87,100052.0,22.3692,22.3692,22.3412,22.3505,100052.0
2019-06-11 15:40:00,23.88,23.89,23.86,23.87,155252.0,22.3599,22.3692,22.3412,22.3505,155252.0
2019-06-11 15:45:00,23.86,23.88,23.86,23.88,86652.0,22.3412,22.3599,22.3412,22.3599,86652.0
2019-06-11 15:50:00,23.88,23.88,23.84,23.86,128836.0,22.3599,22.3599,22.3224,22.3412,128836.0
2019-06-11 15:55:00,23.86,23.89,23.86,23.89,249564.0,22.3412,22.3692,22.3412,22.3692,249564.0
2019-06-12 09:30:00,23.85,23.99,23.75,23.85,132144.0,22.3318,22.4629,22.2382,22.3318,132144.0
2019-06-12 09:35:00,23.84,23.85,23.74,23.74,37080.0,22.3224,22.3318,22.2288,22.2288,37080.0
2019-06-12 09:40:00,23.75,23.8,23.74,23.77,21260.0,22.2382,22.285,22.2288,22.2569,21260.0
2019-06-12 09:45:00,23.77,23.79,23.75,23.78,28448.0,22.2569,22.2756,22.2382,22.2662,28448.0
2019-06-12 09:50:00,23.77,23.83,23.77,23.79,22880.0,22.2569,22.3131,22.2569,22.2756,22880.0
2019-06-12 09:55:00,23.8,23.83,23.79,23.83,30224.0,22.285,22.3131,22.2756,22.3131,30224.0
2019-06-12 10:00:00,23.82,23.82,23.8,23.81,97328.0,22.3037,22.3037,22.285,22.2943,97328.0
2019-06-12 10:05:00,23.8,23.81,23.76,23.77,64788.0,22.285,22.2943,22.2475,22.2569,64788.0
2019-06-12 10:10:00,23.76,23.77,23.72,23.72,56304.0,22.2475,22.2569,22.2101,22.2101,56304.0
2019-06-12 10:15:00,23.73,23.74,23.72,23.74,27200.0,22.2194,22.2288,22.2101,22.2288,27200.0
2019-06-12 10:20:00,23.73,23.74,23.7,23.71,27156.0,22.2194,22.2288,22.1913,22.2007,27156.0
2019-06-12 10:25:00,23.7,23.7,23.68,23.7,27712.0,22.1913,22.1913,22.1726,22.1913,27712.0
2019-06-12 10:30:00,23.69,23.69,23.65,23.65,33804.0,22.182,22.182,22.1445,22.1445,33804.0
2019-06-12 10:35:00,23.65,23.65,23.63,23.65,21000.0,22.1445,22.1445,22.1258,22.1445,21000.0
2019-06-12 10:40:00,23.65,23.66,23.6,23.61,47508.0,22.1445,22.1539,22.0977,22.1071,47508.0
2019-06-12 10:45:00,23.6,23.64,23.6,23.62,21364.0,22.0977,22.1352,22.0977,22.1164,21364.0
2019-06-12 10:50:00,23.62,23.62,23.6,23.61,24164.0,22.1164,22.1164,22.0977,22.1071,24164.0
2019-06-12 10:55:00,23.6,23.6,23.54,23.56,27032.0,22.0977,22.0977,22.0415,22.0603,27032.0
2019-06-12 11:00:00,23.55,23.59,23.55,23.59,43040.0,22.0509,22.0883,22.0509,22.0883,43040.0
2019-06-12 11:05:00,23.59,23.61,23.58,23.6,32416.0,22.0883,22.1071,22.079,22.0977,32416.0
2019-06-12 11:10:00,23.6,23.65,23.6,23.62,26584.0,22.0977,22.1445,22.0977,22.1164,26584.0
2019-06-12 11:15:00,23.63,23.64,23.61,23.64,11600.0,22.1258,22.1352,22.1071,22.1352,11600.0
2019-06-12 11:20:00,23.64,23.64,23.62,23.63,8864.0,22.1352,22.1352,22.1164,22.1258,8864.0
2019-06-12 11:25:00,23.63,23.66,23.63,23.65,43128.0,22.1258,22.1539,22.1258,22.1445,43128.0
2019-06-12 11:30:00,23.67,23.68,23.65,23.66,20316.0,22.1632,22.1726,22.1445,22.1539,20316.0
2019-06-12 11:35:00,23.66,23.68,23.64,23.67,60096.0,22.1539,22.1726,22.1352,22.1632,60096.0
2019-06-12 11:40:00,23.67,23.68,23.66,23.68,35808.0,22.1632,22.1726,22.1539,22.1726,35808.0
2019-06-12 11:45:00,23.67,23.68,23.66,23.66,36164.0,22.1632,22.1726,22.1539,22.1539,36164.0
2019-06-12 11:50:00,23.66,23.68,23.65,23.65,198800.0,22.1539,22.1726,22.1445,22.1445,198800.0
2019-06-12 11:55:00,23.65,23.68,23.65,23.68,98412.0,22.1445,22.1726,22.1445,22.1726,98412.0
2019-06-12 12:00:00,23.68,23.71,23.68,23.7,38400.0,22.1726,22.2007,22.1726,22.1913,38400.0
2019-06-12 12:05:00,23.7,23.72,23.7,23.72,23928.0,22.1913,22.2101,22.1913,22.2101,23928.0
2019-06-12 12:10:00,23.7,23.71,23.68,23.68,10468.0,22.1913,22.2007,22.1726,22.1726,10468.0
2019-06-12 12:15:00,23.68,23.73,23.67,23.72,22752.0,22.1726,22.2194,22.1632,22.2101,22752.0
2019-06-12 12:20:00,23.73,23.76,23.72,23.75,49952.0,22.2194,22.2475,22.2101,22.2382,49952.0
2019-06-12 12:25:00,23.76,23.77,23.74,23.75,19476.0,22.2475,22.2569,22.2288,22.2382,19476.0
2019-06-12 12:30:00,23.74,23.75,23.72,23.74,12444.0,22.2288,22.2382,22.2101,22.2288,12444.0
2019-06-12 12:35:00,23.74,23.74,23.71,23.73,27088.0,22.2288,22.2288,22.2007,22.2194,27088.0
2019-06-12 12:40:00,23.73,23.73,23.72,23.72,9852.0,22.2194,22.2194,22.2101,22.2101,9852.0
2019-06-12 12:45:00,23.72,23.73,23.72,23.73,10000.0,22.2101,22.2194,22.2101,22.2194,10000.0
2019-06-12 12:50:00,23.73,23.75,23.73,23.75,12800.0,22.2194,22.2382,22.2194,22.2382,12800.0
2019-06-12 12:55:00,23.75,23.75,23.74,23.74,26060.0,22.2382,22.2382,22.2288,22.2288,26060.0
2019-06-12 13:00:00,23.74,23.74,23.73,23.73,6404.0,22.2288,22.2288,22.2194,22.2194,6404.0
2019-06-12 13:05:00,23.73,23.74,23.73,23.73,13664.0,22.2194,22.2288,22.2194,22.2194,13664.0
2019-06-12 13:10:00,23.73,23.73,23.72,23.72,12800.0,22.2194,22.2194,22.2101,22.2101,12800.0
2019-06-12 13:15:00,23.72,23.72,23.71,23.71,7920.0,22.2101,22.2101,22.2007,22.2007,7920.0
2019-06-12 13:20:00,23.72,23.72,23.71,23.71,21848.0,22.2101,22.2101,22.2007,22.2007,21848.0
2019-06-12 13:25:00,23.72,23.74,23.72,23.74,19568.0,22.2101,22.2288,22.2101,22.2288,19568.0
2019-06-12 13:30:00,23.74,23.74,23.73,23.73,11308.0,22.2288,22.2288,22.2194,22.2194,11308.0
2019-06-12 13:35:00,23.73,23.73,23.71,23.71,15036.0,22.2194,22.2194,22.2007,22.2007,15036.0
2019-06-12 13:40:00,23.71,23.71,23.7,23.71,11200.0,22.2007,22.2007,22.1913,22.2007,11200.0
2019-06-12 13:45:00,23.72,23.73,23.72,23.72,27148.0,22.2101,22.2194,22.2101,22.2101,27148.0
2019-06-12 13:50:00,23.72,23.74,23.72,23.74,21628.0,22.2101,22.2288,22.2101,22.2288,21628.0
2019-06-12 13:55:00,23.75,23.76,23.74,23.75,17100.0,22.2382,22.2475,22.2288,22.2382,17100.0
2019-06-12 14:00:00,23.75,23.77,23.75,23.75,16476.0,22.2382,22.2569,22.2382,22.2382,16476.0
2019-06-12 14:05:00,23.75,23.76,23.74,23.74,21340.0,22.2382,22.2475,22.2288,22.2288,21340.0
2019-06-12 14:10:00,23.74,23.74,23.72,23.73,13600.0,22.2288,22.2288,22.2101,22.2194,13600.0
2019-06-12 14:15:00,23.73,23.74,23.73,23.74,23812.0,22.2194,22.2288,22.2194,22.2288,23812.0
2019-06-12 14:20:00,23.74,23.77,23.74,23.77,26356.0,22.2288,22.2569,22.2288,22.2569,26356.0
2019-06-12 14:25:00,23.76,23.78,23.75,23.78,18212.0,22.2475,22.2662,22.2382,22.2662,18212.0
2019-06-12 14:30:00,23.78,23.78,23.77,23.77,16516.0,22.2662,22.2662,22.2569,22.2569,16516.0
2019-06-12 14:35:00,23.77,23.78,23.76,23.77,18044.0,22.2569,22.2662,22.2475,22.2569,18044.0
2019-06-12 14:40:00,23.77,23.8,23.77,23.8,18428.0,22.2569,22.285,22.2569,22.285,18428.0
2019-06-12 14:45:00,23.8,23.82,23.8,23.82,22160.0,22.285,22.3037,22.285,22.3037,22160.0
2019-06-12 14:50:00,23.82,23.82,23.8,23.8,20084.0,22.3037,22.3037,22.285,22.285,20084.0
2019-06-12 14:55:00,23.81,23.82,23.79,23.79,14196.0,22.2943,22.3037,22.2756,22.2756,14196.0
2019-06-12 15:00:00,23.78,23.79,23.75,23.76,19996.0,22.2662,22.2756,22.2382,22.2475,19996.0
2019-06-12 15:05:00,23.76,23.79,23.75,23.79,15828.0,22.2475,22.2756,22.2382,22.2756,15828.0
2019-06-12 15:10:00,23.79,23.8,23.78,23.8,20304.0,22.2756,22.285,22.2662,22.285,20304.0
2019-06-12 15:15:00,23.8,23.8,23.79,23.8,20116.0,22.285,22.285,22.2756,22.285,20116.0
2019-06-12 15:20:00,23.79,23.79,23.77,23.77,33808.0,22.2756,22.2756,22.2569,22.2569,33808.0
2019-06-12 15:25:00,23.77,23.8,23.77,23.79,61560.0,22.2569,22.285,22.2569,22.2756,61560.0
2019-06-12 15:30:00,23.79,23.82,23.79,23.8,40748.0,22.2756,22.3037,22.2756,22.285,40748.0
2019-06-12 15:35:00,23.8,23.81,23.79,23.81,50240.0,22.285,22.2943,22.2756,22.2943,50240.0
2019-06-12 15:40:00,23.81,23.83,23.81,23.82,66404.0,22.2943,22.3131,22.2943,22.3037,66404.0
2019-06-12 15:45:00,23.82,23.84,23.81,23.84,113416.0,22.3037,22.3224,22.2943,22.3224,113416.0
2019-06-12 15:50:00,23.84,23.86,23.84,23.85,169068.0,22.3224,22.3412,22.3224,22.3318,169068.0
2019-06-12 15:55:00,23.85,23.89,23.84,23.87,355276.0,22.3318,22.3692,22.3224,22.3505,355276.0
2019-06-13 09:30:00,23.93,23.99,23.9,23.91,42152.0,22.4067,22.4629,22.3786,22.388,42152.0
2019-06-13 09:35:00,23.92,23.96,23.92,23.93,7240.0,22.3973,22.4348,22.3973,22.4067,7240.0
2019-06-13 09:40:00,23.95,23.98,23.93,23.94,27380.0,22.4254,22.4535,22.4067,22.4161,27380.0
2019-06-13 09:45:00,23.94,23.98,23.94,23.96,38788.0,22.4161,22.4535,22.4161,22.4348,38788.0
2019-06-13 09:50:00,23.96,23.98,23.96,23.96,8788.0,22.4348,22.4535,22.4348,22.4348,8788.0
2019-06-13 09:55:00,23.95,23.99,23.95,23.98,16448.0,22.4254,22.4629,22.4254,22.4535,16448.0
2019-06-13 10:00:00,23.98,24.05,23.98,24.02,56944.0,22.4535,22.5191,22.4535,22.491,56944.0
2019-06-13 10:05:00,24.03,24.04,24.0,24.0,39124.0,22.5003,22.5097,22.4722,22.4722,39124.0
2019-06-13 10:10:00,24.0,24.04,24.0,24.01,32808.0,22.4722,22.5097,22.4722,22.4816,32808.0
2019-06-13 10:15:00,24.0,24.09,24.0,24.06,49500.0,22.4722,22.5565,22.4722,22.5284,49500.0
2019-06-13 10:20:00,24.05,24.12,24.05,24.1,42616.0,22.5191,22.5846,22.5191,22.5659,42616.0
2019-06-13 10:25:00,24.1,24.14,24.09,24.12,66260.0,22.5659,22.6033,22.5565,22.5846,66260.0
2019-06-13 10:30:00,24.12,24.12,24.07,24.09,35904.0,22.5846,22.5846,22.5378,22.5565,35904.0
2019-06-13 10:35:00,24.09,24.13,24.09,24.13,36360.0,22.5565,22.594,22.5565,22.594,36360.0
2019-06-13 10:40:00,24.13,24.14,24.08,24.09,31656.0,22.594,22.6033,22.5471,22.5565,31656.0
2019-06-13 10:45:00,24.09,24.09,24.06,24.07,20172.0,22.5565,22.5565,22.5284,22.5378,20172.0
2019-06-13 10:50:00,24.06,24.06,24.03,24.05,21420.0,22.5284,22.5284,22.5003,22.5191,21420.0
2019-06-13 10:55:00,24.04,24.06,24.04,24.04,35348.0,22.5097,22.5284,22.5097,22.5097,35348.0
2019-06-13 11:00:00,24.05,24.15,24.04,24.15,57112.0,22.5191,22.6127,22.5097,22.6127,57112.0
2019-06-13 11:05:00,24.14,24.14,24.08,24.11,114192.0,22.6033,22.6033,22.5471,22.5752,114192.0
2019-06-13 11:10:00,24.11,24.13,24.11,24.11,37300.0,22.5752,22.594,22.5752,22.5752,37300.0
2019-06-13 11:15:00,24.11,24.15,24.1,24.15,59308.0,22.5752,22.6127,22.5659,22.6127,59308.0
2019-06-13 11:20:00,24.15,24.16,24.13,24.14,51072.0,22.6127,22.6221,22.594,22.6033,51072.0
2019-06-13 11:25:00,24.16,24.18,24.15,24.17,43864.0,22.6221,22.6408,22.6127,22.6314,43864.0
2019-06-13 11:30:00,24.17,24.17,24.14,24.14,52740.0,22.6314,22.6314,22.6033,22.6033,52740.0
2019-06-13 11:35:00,24.14,24.16,24.12,24.16,70164.0,22.6033,22.6221,22.5846,22.6221,70164.0
2019-06-13 11:40:00,24.16,24.19,24.15,24.17,60648.0,22.6221,22.6501,22.6127,22.6314,60648.0
2019-06-13 11:45:00,24.17,24.18,24.15,24.18,27648.0,22.6314,22.6408,22.6127,22.6408,27648.0
2019-06-13 11:50:00,24.18,24.19,24.16,24.18,39960.0,22.6408,22.6501,22.6221,22.6408,39960.0
2019-06-13 11:55:00,24.17,24.2,24.17,24.2,28768.0,22.6314,22.6595,22.6314,22.6595,28768.0
2019-06-13 12:00:00,24.2,24.21,24.18,24.2,20372.0,22.6595,22.6689,22.6408,22.6595,20372.0
2019-06-13 12:05:00,24.2,24.2,24.18,24.18,15200.0,22.6595,22.6595,22.6408,22.6408,15200.0
2019-06-13 12:10:00,24.18,24.19,24.16,24.16,31440.0,22.6408,22.6501,22.6221,22.6221,31440.0
2019-06-13 12:15:00,24.16,24.17,24.14,24.15,31268.0,22.6221,22.6314,22.6033,22.6127,31268.0
2019-06-13 12:20:00,24.15,24.15,24.12,24.13,18568.0,22.6127,22.6127,22.5846,22.594,18568.0
2019-06-13 12:25:00,24.14,24.14,24.12,24.12,26292.0,22.6033,22.6033,22.5846,22.5846,26292.0
2019-06-13 12:30:00,24.12,24.15,24.11,24.14,29736.0,22.5846,22.6127,22.5752,22.6033,29736.0
2019-06-13 12:35:00,24.15,24.15,24.13,24.13,24000.0,22.6127,22.6127,22.594,22.594,24000.0
2019-06-13 12:40:00,24.14,24.17,24.13,24.17,28228.0,22.6033,22.6314,22.594,22.6314,28228.0
2019-06-13 12:45:00,24.17,24.2,24.17,24.19,16964.0,22.6314,22.6595,22.6314,22.6501,16964.0
2019-06-13 12:50:00,24.2,24.21,24.19,24.2,12796.0,22.6595,22.6689,22.6501,22.6595,12796.0
2019-06-13 12:55:00,24.19,24.22,24.19,24.22,42020.0,22.6501,22.6782,22.6501,22.6782,42020.0
2019-06-13 13:00:00,24.22,24.26,24.21,24.24,117184.0,22.6782,22.7157,22.6689,22.697,117184.0
2019-06-13 13:05:00,24.24,24.24,24.21,24.23,36764.0,22.697,22.697,22.6689,22.6876,36764.0
2019-06-13 13:10:00,24.23,24.25,24.21,24.23,43604.0,22.6876,22.7063,22.6689,22.6876,43604.0
2019-06-13 13:15:00,24.22,24.24,24.22,24.22,23448.0,22.6782,22.697,22.6782,22.6782,23448.0
2019-06-13 13:20:00,24.22,24.23,24.21,24.22,9600.0,22.6782,22.6876,22.6689,22.6782,9600.0
2019-06-13 13:25:00,24.22,24.23,24.21,24.22,15744.0,22.6782,22.6876,22.6689,22.6782,15744.0
2019-06-13 13:30:00,24.23,24.23,24.22,24.22,21536.0,22.6876,22.6876,22.6782,22.6782,21536.0
2019-06-13 13:35:00,24.22,24.23,24.21,24.22,38488.0,22.6782,22.6876,22.6689,22.6782,38488.0
2019-06-13 13:40:00,24.21,24.21,24.19,24.2,14828.0,22.6689,22.6689,22.6501,22.6595,14828.0
2019-06-13 13:45:00,24.2,24.21,24.2,24.21,12148.0,22.6595,22.6689,22.6595,22.6689,12148.0
2019-06-13 13:50:00,24.22,24.24,24.21,24.22,24896.0,22.6782,22.697,22.6689,22.6782,24896.0
2019-06-13 13:55:00,24.22,24.23,24.22,24.23,19660.0,22.6782,22.6876,22.6782,22.6876,19660.0
2019-06-13 14:00:00,24.23,24.23,24.22,24.22,37012.0,22.6876,22.6876,22.6782,22.6782,37012.0
2019-06-13 14:05:00,24.22,24.23,24.21,24.22,67764.0,22.6782,22.6876,22.6689,22.6782,67764.0
2019-06-13 14:10:00,24.22,24.24,24.22,24.24,29148.0,22.6782,22.697,22.6782,22.697,29148.0
2019-06-13 14:15:00,24.24,24.25,24.2,24.23,98748.0,22.697,22.7063,22.6595,22.6876,98748.0
2019-06-13 14:20:00,24.23,24.23,24.21,24.22,38472.0,22.6876,22.6876,22.6689,22.6782,38472.0
2019-06-13 14:25:00,24.22,24.25,24.22,24.25,26492.0,22.6782,22.7063,22.6782,22.7063,26492.0
2019-06-13 14:30:00,24.25,24.26,24.22,24.22,35724.0,22.7063,22.7157,22.6782,22.6782,35724.0
2019-06-13 14:35:00,24.21,24.22,24.19,24.22,49508.0,22.6689,22.6782,22.6501,22.6782,49508.0
2019-06-13 14:40:00,24.21,24.24,24.2,24.23,39808.0,22.6689,22.697,22.6595,22.6876,39808.0
2019-06-13 14:45:00,24.23,24.23,24.21,24.23,33456.0,22.6876,22.6876,22.6689,22.6876,33456.0
2019-06-13 14:50:00,24.23,24.23,24.21,24.21,20128.0,22.6876,22.6876,22.6689,22.6689,20128.0
2019-06-13 14:55:00,24.21,24.22,24.19,24.2,25820.0,22.6689,22.6782,22.6501,22.6595,25820.0
2019-06-13 15:00:00,24.2,24.22,24.18,24.22,108748.0,22.6595,22.6782,22.6408,22.6782,108748.0
2019-06-13 15:05:00,24.22,24.23,24.2,24.21,69552.0,22.6782,22.6876,22.6595,22.6689,69552.0
2019-06-13 15:10:00,24.21,24.22,24.17,24.18,109108.0,22.6689,22.6782,22.6314,22.6408,109108.0
2019-06-13 15:15:00,24.18,24.18,24.14,24.15,52540.0,22.6408,22.6408,22.6033,22.6127,52540.0
2019-06-13 15:20:00,24.15,24.16,24.13,24.14,43080.0,22.6127,22.6221,22.594,22.6033,43080.0
2019-06-13 15:25:00,24.14,24.15,24.14,24.14,48540.0,22.6033,22.6127,22.6033,22.6033,48540.0
2019-06-13 15:30:00,24.14,24.16,24.13,24.15,81708.0,22.6033,22.6221,22.594,22.6127,81708.0
2019-06-13 15:35:00,24.15,24.18,24.14,24.18,76320.0,22.6127,22.6408,22.6033,22.6408,76320.0
2019-06-13 15:40:00,24.18,24.19,24.17,24.17,67024.0,22.6408,22.6501,22.6314,22.6314,67024.0
2019-06-13 15:45:00,24.17,24.18,24.16,24.16,109544.0,22.6314,22.6408,22.6221,22.6221,109544.0
2019-06-13 15:50:00,24.16,24.19,24.16,24.18,177212.0,22.6221,22.6501,22.6221,22.6408,177212.0
2019-06-13 15:55:00,24.18,24.23,24.17,24.23,368592.0,22.6408,22.6876,22.6314,22.6876,368592.0
2019-06-14 09:30:00,23.89,24.05,23.48,23.53,391168.0,22.3692,22.5191,21.9853,22.0322,391168.0
2019-06-14 09:35:00,23.48,23.52,23.39,23.43,54968.0,21.9853,22.0228,21.9011,21.9385,54968.0
2019-06-14 09:40:00,23.43,23.56,23.42,23.56,93184.0,21.9385,22.0603,21.9292,22.0603,93184.0
2019-06-14 09:45:00,23.55,23.56,23.52,23.55,46036.0,22.0509,22.0603,22.0228,22.0509,46036.0
2019-06-14 09:50:00,23.53,23.55,23.48,23.48,56600.0,22.0322,22.0509,21.9853,21.9853,56600.0
2019-06-14 09:55:00,23.43,23.46,23.38,23.38,70000.0,21.9385,21.9666,21.8917,21.8917,70000.0
2019-06-14 10:00:00,23.39,23.41,23.35,23.39,55732.0,21.9011,21.9198,21.8636,21.9011,55732.0
2019-06-14 10:05:00,23.4,23.42,23.36,23.38,36760.0,21.9104,21.9292,21.873,21.8917,36760.0
2019-06-14 10:10:00,23.38,23.39,23.35,23.38,38980.0,21.8917,21.9011,21.8636,21.8917,38980.0
2019-06-14 10:15:00,23.37,23.38,23.3,23.3,25352.0,21.8823,21.8917,21.8168,21.8168,25352.0
2019-06-14 10:20:00,23.29,23.32,23.28,23.32,53468.0,21.8074,21.8355,21.7981,21.8355,53468.0
2019-06-14 10:25:00,23.32,23.34,23.3,23.32,37580.0,21.8355,21.8543,21.8168,21.8355,37580.0
2019-06-14 10:30:00,23.33,23.35,23.29,23.32,47900.0,21.8449,21.8636,21.8074,21.8355,47900.0
2019-06-14 10:35:00,23.31,23.32,23.29,23.29,26420.0,21.8262,21.8355,21.8074,21.8074,26420.0
2019-06-14 10:40:00,23.29,23.34,23.29,23.33,70660.0,21.8074,21.8543,21.8074,21.8449,70660.0
2019-06-14 10:45:00,23.33,23.35,23.31,23.35,27888.0,21.8449,21.8636,21.8262,21.8636,27888.0
2019-06-14 10:50:00,23.36,23.39,23.35,23.39,61468.0,21.873,21.9011,21.8636,21.9011,61468.0
2019-06-14 10:55:00,23.39,23.39,23.34,23.35,44572.0,21.9011,21.9011,21.8543,21.8636,44572.0
2019-06-14 11:00:00,23.35,23.36,23.33,23.34,32380.0,21.8636,21.873,21.8449,21.8543,32380.0
2019-06-14 11:05:00,23.34,23.35,23.31,23.31,49656.0,21.8543,21.8636,21.8262,21.8262,49656.0
2019-06-14 11:10:00,23.32,23.33,23.3,23.31,20804.0,21.8355,21.8449,21.8168,21.8262,20804.0
2019-06-14 11:15:00,23.3,23.33,23.3,23.33,52512.0,21.8168,21.8449,21.8168,21.8449,52512.0
2019-06-14 11:20:00,23.33,23.35,23.32,23.35,24812.0,21.8449,21.8636,21.8355,21.8636,24812.0
2019-06-14 11:25:00,23.35,23.39,23.35,23.38,19168.0,21.8636,21.9011,21.8636,21.8917,19168.0
2019-06-14 11:30:00,23.39,23.4,23.38,23.38,23664.0,21.9011,21.9104,21.8917,21.8917,23664.0
2019-06-14 11:35:00,23.38,23.39,23.38,23.39,8800.0,21.8917,21.9011,21.8917,21.9011,8800.0
2019-06-14 11:40:00,23.38,23.38,23.36,23.36,24460.0,21.8917,21.8917,21.873,21.873,24460.0
2019-06-14 11:45:00,23.36,23.36,23.35,23.36,22456.0,21.873,21.873,21.8636,21.873,22456.0
2019-06-14 11:50:00,23.35,23.36,23.33,23.33,17628.0,21.8636,21.873,21.8449,21.8449,17628.0
2019-06-14 11:55:00,23.33,23.35,23.32,23.34,43204.0,21.8449,21.8636,21.8355,21.8543,43204.0
2019-06-14 12:00:00,23.33,23.34,23.32,23.34,100048.0,21.8449,21.8543,21.8355,21.8543,100048.0
2019-06-14 12:05:00,23.34,23.34,23.32,23.33,25368.0,21.8543,21.8543,21.8355,21.8449,25368.0
2019-06-14 12:10:00,23.33,23.34,23.33,23.34,29244.0,21.8449,21.8543,21.8449,21.8543,29244.0
2019-06-14 12:15:00,23.34,23.34,23.33,23.34,24732.0,21.8543,21.8543,21.8449,21.8543,24732.0
2019-06-14 12:20:00,23.34,23.35,23.34,23.35,16740.0,21.8543,21.8636,21.8543,21.8636,16740.0
2019-06-14 12:25:00,23.35,23.38,23.35,23.36,11304.0,21.8636,21.8917,21.8636,21.873,11304.0
2019-06-14 12:30:00,23.36,23.4,23.36,23.38,99216.0,21.873,21.9104,21.873,21.8917,99216.0
2019-06-14 12:35:00,23.38,23.39,23.37,23.38,9600.0,21.8917,21.9011,21.8823,21.8917,9600.0
2019-06-14 12:40:00,23.38,23.38,23.36,23.37,9624.0,21.8917,21.8917,21.873,21.8823,9624.0
2019-06-14 12:45:00,23.37,23.37,23.35,23.35,21640.0,21.8823,21.8823,21.8636,21.8636,21640.0
2019-06-14 12:50:00,23.36,23.38,23.34,23.38,101136.0,21.873,21.8917,21.8543,21.8917,101136.0
2019-06-14 12:55:00,23.38,23.4,23.38,23.4,23536.0,21.8917,21.9104,21.8917,21.9104,23536.0
2019-06-14 13:00:00,23.39,23.41,23.39,23.41,13728.0,21.9011,21.9198,21.9011,21.9198,13728.0
2019-06-14 13:05:00,23.42,23.42,23.4,23.41,8428.0,21.9292,21.9292,21.9104,21.9198,8428.0
2019-06-14 13:10:00,23.42,23.42,23.4,23.4,12632.0,21.9292,21.9292,21.9104,21.9104,12632.0
2019-06-14 13:15:00,23.4,23.41,23.38,23.38,16300.0,21.9104,21.9198,21.8917,21.8917,16300.0
2019-06-14 13:20:00,23.38,23.41,23.38,23.41,36264.0,21.8917,21.9198,21.8917,21.9198,36264.0
2019-06-14 13:25:00,23.41,23.42,23.41,23.41,8092.0,21.9198,21.9292,21.9198,21.9198,8092.0
2019-06-14 13:30:00,23.41,23.41,23.39,23.39,15208.0,21.9198,21.9198,21.9011,21.9011,15208.0
2019-06-14 13:35:00,23.39,23.4,23.39,23.39,12004.0,21.9011,21.9104,21.9011,21.9011,12004.0
2019-06-14 13:40:00,23.39,23.42,23.39,23.42,27104.0,21.9011,21.9292,21.9011,21.9292,27104.0
2019-06-14 13:45:00,23.42,23.42,23.41,23.41,23684.0,21.9292,21.9292,21.9198,21.9198,23684.0
2019-06-14 13:50:00,23.41,23.42,23.41,23.42,10860.0,21.9198,21.9292,21.9198,21.9292,10860.0
2019-06-14 13:55:00,23.42,23.44,23.42,23.42,30588.0,21.9292,21.9479,21.9292,21.9292,30588.0
2019-06-14 14:00:00,23.42,23.44,23.41,23.44,19572.0,21.9292,21.9479,21.9198,21.9479,19572.0
2019-06-14 14:05:00,23.45,23.47,23.45,23.46,10032.0,21.9573,21.976,21.9573,21.9666,10032.0
2019-06-14 14:10:00,23.46,23.48,23.46,23.48,31968.0,21.9666,21.9853,21.9666,21.9853,31968.0
2019-06-14 14:15:00,23.48,23.49,23.46,23.47,35304.0,21.9853,21.9947,21.9666,21.976,35304.0
2019-06-14 14:20:00,23.47,23.47,23.44,23.45,47024.0,21.976,21.976,21.9479,21.9573,47024.0
2019-06-14 14:25:00,23.45,23.48,23.45,23.47,10360.0,21.9573,21.9853,21.9573,21.976,10360.0
2019-06-14 14:30:00,23.48,23.5,23.47,23.49,16996.0,21.9853,22.0041,21.976,21.9947,16996.0
2019-06-14 14:35:00,23.5,23.5,23.49,23.49,13384.0,22.0041,22.0041,21.9947,21.9947,13384.0
2019-06-14 14:40:00,23.49,23.5,23.48,23.5,29104.0,21.9947,22.0041,21.9853,22.0041,29104.0
2019-06-14 14:45:00,23.5,23.52,23.5,23.51,16036.0,22.0041,22.0228,22.0041,22.0134,16036.0
2019-06-14 14:50:00,23.52,23.54,23.51,23.53,48396.0,22.0228,22.0415,22.0134,22.0322,48396.0
2019-06-14 14:55:00,23.54,23.55,23.53,23.55,35788.0,22.0415,22.0509,22.0322,22.0509,35788.0
2019-06-14 15:00:00,23.55,23.59,23.55,23.57,117596.0,22.0509,22.0883,22.0509,22.0696,117596.0
2019-06-14 15:05:00,23.57,23.57,23.55,23.57,37056.0,22.0696,22.0696,22.0509,22.0696,37056.0
2019-06-14 15:10:00,23.56,23.57,23.56,23.56,19356.0,22.0603,22.0696,22.0603,22.0603,19356.0
2019-06-14 15:15:00,23.56,23.57,23.56,23.56,66760.0,22.0603,22.0696,22.0603,22.0603,66760.0
2019-06-14 15:20:00,23.56,23.6,23.55,23.6,180728.0,22.0603,22.0977,22.0509,22.0977,180728.0
2019-06-14 15:25:00,23.6,23.6,23.57,23.57,93988.0,22.0977,22.0977,22.0696,22.0696,93988.0
2019-06-14 15:30:00,23.57,23.58,23.57,23.57,113552.0,22.0696,22.079,22.0696,22.0696,113552.0
2019-06-14 15:35:00,23.57,23.58,23.57,23.57,150820.0,22.0696,22.079,22.0696,22.0696,150820.0
2019-06-14 15:40:00,23.57,23.58,23.55,23.56,85324.0,22.0696,22.079,22.0509,22.0603,85324.0
2019-06-14 15:45:00,23.56,23.56,23.55,23.55,61340.0,22.0603,22.0603,22.0509,22.0509,61340.0
2019-06-14 15:50:00,23.55,23.56,23.54,23.56,120648.0,22.0509,22.0603,22.0415,22.0603,120648.0
2019-06-14 15:55:00,23.55,23.58,23.54,23.57,671216.0,22.0509,22.079,22.0415,22.0696,671216.0
2019-06-17 09:30:00,23.5,23.5,23.25,23.27,140432.0,22.0041,22.0041,21.77,21.7887,140432.0
2019-06-17 09:35:00,23.27,23.28,23.24,23.24,37724.0,21.7887,21.7981,21.7606,21.7606,37724.0
2019-06-17 09:40:00,23.25,23.33,23.24,23.33,33200.0,21.77,21.8449,21.7606,21.8449,33200.0
2019-06-17 09:45:00,23.33,23.36,23.31,23.33,20812.0,21.8449,21.873,21.8262,21.8449,20812.0
2019-06-17 09:50:00,23.31,23.36,23.29,23.32,16352.0,21.8262,21.873,21.8074,21.8355,16352.0
2019-06-17 09:55:00,23.34,23.36,23.33,23.36,11604.0,21.8543,21.873,21.8449,21.873,11604.0
2019-06-17 10:00:00,23.35,23.38,23.35,23.38,41968.0,21.8636,21.8917,21.8636,21.8917,41968.0
2019-06-17 10:05:00,23.38,23.43,23.37,23.42,67280.0,21.8917,21.9385,21.8823,21.9292,67280.0
2019-06-17 10:10:00,23.42,23.43,23.41,23.43,21208.0,21.9292,21.9385,21.9198,21.9385,21208.0
2019-06-17 10:15:00,23.45,23.49,23.43,23.46,30128.0,21.9573,21.9947,21.9385,21.9666,30128.0
2019-06-17 10:20:00,23.46,23.49,23.46,23.49,9816.0,21.9666,21.9947,21.9666,21.9947,9816.0
2019-06-17 10:25:00,23.5,23.5,23.48,23.5,16404.0,22.0041,22.0041,21.9853,22.0041,16404.0
2019-06-17 10:30:00,23.52,23.52,23.5,23.52,14000.0,22.0228,22.0228,22.0041,22.0228,14000.0
2019-06-17 10:35:00,23.51,23.51,23.49,23.5,16984.0,22.0134,22.0134,21.9947,22.0041,16984.0
2019-06-17 10:40:00,23.5,23.53,23.5,23.51,23600.0,22.0041,22.0322,22.0041,22.0134,23600.0
2019-06-17 10:45:00,23.51,23.52,23.49,23.52,20340.0,22.0134,22.0228,21.9947,22.0228,20340.0
2019-06-17 10:50:00,23.52,23.53,23.52,23.52,18296.0,22.0228,22.0322,22.0228,22.0228,18296.0
2019-06-17 10:55:00,23.52,23.53,23.5,23.51,133288.0,22.0228,22.0322,22.0041,22.0134,133288.0
2019-06-17 11:00:00,23.51,23.53,23.5,23.52,91436.0,22.0134,22.0322,22.0041,22.0228,91436.0
2019-06-17 11:05:00,23.51,23.53,23.46,23.49,149720.0,22.0134,22.0322,21.9666,21.9947,149720.0
2019-06-17 11:10:00,23.5,23.5,23.47,23.48,23232.0,22.0041,22.0041,21.976,21.9853,23232.0
2019-06-17 11:15:00,23.49,23.5,23.49,23.5,11840.0,21.9947,22.0041,21.9947,22.0041,11840.0
2019-06-17 11:20:00,23.5,23.51,23.48,23.48,72816.0,22.0041,22.0134,21.9853,21.9853,72816.0
2019-06-17 11:25:00,23.48,23.5,23.48,23.5,18000.0,21.9853,22.0041,21.9853,22.0041,18000.0
2019-06-17 11:30:00,23.49,23.5,23.49,23.5,24036.0,21.9947,22.0041,21.9947,22.0041,24036.0
2019-06-17 11:35:00,23.49,23.5,23.48,23.49,42940.0,21.9947,22.0041,21.9853,21.9947,42940.0
2019-06-17 11:40:00,23.48,23.5,23.48,23.48,16004.0,21.9853,22.0041,21.9853,21.9853,16004.0
2019-06-17 11:45:00,23.48,23.48,23.47,23.48,5600.0,21.9853,21.9853,21.976,21.9853,5600.0
2019-06-17 11:50:00,23.47,23.48,23.47,23.47,21264.0,21.976,21.9853,21.976,21.976,21264.0
2019-06-17 11:55:00,23.48,23.5,23.47,23.49,28988.0,21.9853,22.0041,21.976,21.9947,28988.0
2019-06-17 12:00:00,23.49,23.5,23.47,23.48,24944.0,21.9947,22.0041,21.976,21.9853,24944.0
2019-06-17 12:05:00,23.5,23.5,23.48,23.49,11960.0,22.0041,22.0041,21.9853,21.9947,11960.0
2019-06-17 12:10:00,23.49,23.5,23.48,23.5,11908.0,21.9947,22.0041,21.9853,22.0041,11908.0
2019-06-17 12:15:00,23.5,23.5,23.48,23.49,23996.0,22.0041,22.0041,21.9853,21.9947,23996.0
2019-06-17 12:20:00,23.49,23.49,23.48,23.49,19160.0,21.9947,21.9947,21.9853,21.9947,19160.0
2019-06-17 12:25:00,23.48,23.5,23.48,23.5,7600.0,21.9853,22.0041,21.9853,22.0041,7600.0
2019-06-17 12:30:00,23.5,23.51,23.49,23.51,45564.0,22.0041,22.0134,21.9947,22.0134,45564.0
2019-06-17 12:35:00,23.51,23.52,23.5,23.51,105476.0,22.0134,22.0228,22.0041,22.0134,105476.0
2019-06-17 12:40:00,23.51,23.51,23.49,23.5,43068.0,22.0134,22.0134,21.9947,22.0041,43068.0
2019-06-17 12:45:00,23.5,23.5,23.49,23.5,129024.0,22.0041,22.0041,21.9947,22.0041,129024.0
2019-06-17 12:50:00,23.5,23.5,23.49,23.49,100956.0,22.0041,22.0041,21.9947,21.9947,100956.0
2019-06-17 12:55:00,23.49,23.49,23.48,23.49,6396.0,21.9947,21.9947,21.9853,21.9947,6396.0
2019-06-17 13:00:00,23.49,23.5,23.48,23.49,28340.0,21.9947,22.0041,21.9853,21.9947,28340.0
2019-06-17 13:05:00,23.5,23.5,23.49,23.5,11424.0,22.0041,22.0041,21.9947,22.0041,11424.0
2019-06-17 13:10:00,23.5,23.5,23.49,23.5,14400.0,22.0041,22.0041,21.9947,22.0041,14400.0
2019-06-17 13:15:00,23.5,23.5,23.49,23.5,34196.0,22.0041,22.0041,21.9947,22.0041,34196.0
2019-06-17 13:20:00,23.49,23.49,23.47,23.47,34468.0,21.9947,21.9947,21.976,21.976,34468.0
2019-06-17 13:25:00,23.47,23.47,23.46,23.47,37244.0,21.976,21.976,21.9666,21.976,37244.0
2019-06-17 13:30:00,23.47,23.48,23.46,23.48,50376.0,21.976,21.9853,21.9666,21.9853,50376.0
2019-06-17 13:35:00,23.47,23.48,23.47,23.47,15788.0,21.976,21.9853,21.976,21.976,15788.0
2019-06-17 13:40:00,23.47,23.49,23.47,23.48,64224.0,21.976,21.9947,21.976,21.9853,64224.0
2019-06-17 13:45:00,23.48,23.48,23.47,23.47,29776.0,21.9853,21.9853,21.976,21.976,29776.0
2019-06-17 13:50:00,23.47,23.47,23.44,23.45,46076.0,21.976,21.976,21.9479,21.9573,46076.0
2019-06-17 13:55:00,23.45,23.46,23.45,23.46,35368.0,21.9573,21.9666,21.9573,21.9666,35368.0
2019-06-17 14:00:00,23.46,23.46,23.45,23.45,55100.0,21.9666,21.9666,21.9573,21.9573,55100.0
2019-06-17 14:05:00,23.46,23.46,23.45,23.46,28404.0,21.9666,21.9666,21.9573,21.9666,28404.0
2019-06-17 14:10:00,23.46,23.48,23.45,23.48,43556.0,21.9666,21.9853,21.9573,21.9853,43556.0
2019-06-17 14:15:00,23.48,23.5,23.48,23.5,11260.0,21.9853,22.0041,21.9853,22.0041,11260.0
2019-06-17 14:20:00,23.5,23.5,23.49,23.49,42008.0,22.0041,22.0041,21.9947,21.9947,42008.0
2019-06-17 14:25:00,23.49,23.49,23.47,23.47,30996.0,21.9947,21.9947,21.976,21.976,30996.0
2019-06-17 14:30:00,23.47,23.48,23.47,23.47,20400.0,21.976,21.9853,21.976,21.976,20400.0
2019-06-17 14:35:00,23.47,23.48,23.46,23.48,37712.0,21.976,21.9853,21.9666,21.9853,37712.0
2019-06-17 14:40:00,23.48,23.48,23.45,23.46,17736.0,21.9853,21.9853,21.9573,21.9666,17736.0
2019-06-17 14:45:00,23.46,23.46,23.45,23.45,14388.0,21.9666,21.9666,21.9573,21.9573,14388.0
2019-06-17 14:50:00,23.44,23.44,23.43,23.43,10524.0,21.9479,21.9479,21.9385,21.9385,10524.0
2019-06-17 14:55:00,23.43,23.43,23.42,23.42,21600.0,21.9385,21.9385,21.9292,21.9292,21600.0
2019-06-17 15:00:00,23.42,23.42,23.4,23.42,21972.0,21.9292,21.9292,21.9104,21.9292,21972.0
2019-06-17 15:05:00,23.42,23.43,23.42,23.43,27980.0,21.9292,21.9385,21.9292,21.9385,27980.0
2019-06-17 15:10:00,23.43,23.46,23.43,23.45,20004.0,21.9385,21.9666,21.9385,21.9573,20004.0
2019-06-17 15:15:00,23.44,23.45,23.44,23.45,21664.0,21.9479,21.9573,21.9479,21.9573,21664.0
2019-06-17 15:20:00,23.45,23.45,23.44,23.44,40144.0,21.9573,21.9573,21.9479,21.9479,40144.0
2019-06-17 15:25:00,23.44,23.45,23.43,23.43,36688.0,21.9479,21.9573,21.9385,21.9385,36688.0
2019-06-17 15:30:00,23.43,23.43,23.41,23.42,53284.0,21.9385,21.9385,21.9198,21.9292,53284.0
2019-06-17 15:35:00,23.42,23.42,23.41,23.41,72800.0,21.9292,21.9292,21.9198,21.9198,72800.0
2019-06-17 15:40:00,23.42,23.42,23.4,23.41,62836.0,21.9292,21.9292,21.9104,21.9198,62836.0
2019-06-17 15:45:00,23.41,23.41,23.39,23.39,60308.0,21.9198,21.9198,21.9011,21.9011,60308.0
2019-06-17 15:50:00,23.39,23.4,23.38,23.39,160108.0,21.9011,21.9104,21.8917,21.9011,160108.0
2019-06-17 15:55:00,23.39,23.4,23.35,23.38,328912.0,21.9011,21.9104,21.8636,21.8917,328912.0
2019-06-18 09:30:00,23.35,23.42,23.27,23.34,220516.0,21.9171,21.9828,21.842,21.9077,220516.0
2019-06-18 09:35:00,23.36,23.43,23.33,23.43,94712.0,21.9264,21.9921,21.8983,21.9921,94712.0
2019-06-18 09:40:00,23.42,23.55,23.41,23.51,229180.0,21.9828,22.1048,21.9734,22.0672,229180.0
2019-06-18 09:45:00,23.51,23.56,23.44,23.54,491744.0,22.0672,22.1142,22.0015,22.0954,491744.0
2019-06-18 09:50:00,23.55,23.56,23.45,23.54,327400.0,22.1048,22.1142,22.0109,22.0954,327400.0
2019-06-18 09:55:00,23.54,23.54,23.5,23.52,141200.0,22.0954,22.0954,22.0579,22.0766,141200.0
2019-06-18 10:00:00,23.52,23.61,23.52,23.58,221460.0,22.0766,22.1611,22.0766,22.1329,221460.0
2019-06-18 10:05:00,23.58,23.59,23.53,23.54,108096.0,22.1329,22.1423,22.086,22.0954,108096.0
2019-06-18 10:10:00,23.54,23.55,23.5,23.51,131992.0,22.0954,22.1048,22.0579,22.0672,131992.0
2019-06-18 10:15:00,23.51,23.52,23.48,23.49,57952.0,22.0672,22.0766,22.0391,22.0485,57952.0
2019-06-18 10:20:00,23.5,23.51,23.48,23.5,431428.0,22.0579,22.0672,22.0391,22.0579,431428.0
2019-06-18 10:25:00,23.5,23.52,23.5,23.51,100220.0,22.0579,22.0766,22.0579,22.0672,100220.0
2019-06-18 10:30:00,23.52,23.55,23.51,23.54,109324.0,22.0766,22.1048,22.0672,22.0954,109324.0
2019-06-18 10:35:00,23.54,23.54,23.52,23.54,51620.0,22.0954,22.0954,22.0766,22.0954,51620.0
2019-06-18 10:40:00,23.54,23.54,23.52,23.53,112120.0,22.0954,22.0954,22.0766,22.086,112120.0
2019-06-18 10:45:00,23.53,23.54,23.52,23.53,53468.0,22.086,22.0954,22.0766,22.086,53468.0
2019-06-18 10:50:00,23.53,23.54,23.52,23.54,148652.0,22.086,22.0954,22.0766,22.0954,148652.0
2019-06-18 10:55:00,23.54,23.58,23.53,23.57,142776.0,22.0954,22.1329,22.086,22.1236,142776.0
2019-06-18 11:00:00,23.57,23.6,23.57,23.58,67972.0,22.1236,22.1517,22.1236,22.1329,67972.0
2019-06-18 11:05:00,23.58,23.59,23.57,23.57,98716.0,22.1329,22.1423,22.1236,22.1236,98716.0
2019-06-18 11:10:00,23.58,23.58,23.54,23.54,56676.0,22.1329,22.1329,22.0954,22.0954,56676.0
2019-06-18 11:15:00,23.55,23.56,23.53,23.54,68568.0,22.1048,22.1142,22.086,22.0954,68568.0
2019-06-18 11:20:00,23.54,23.56,23.5,23.52,115116.0,22.0954,22.1142,22.0579,22.0766,115116.0
2019-06-18 11:25:00,23.52,23.56,23.52,23.54,944020.0,22.0766,22.1142,22.0766,22.0954,944020.0
2019-06-18 11:30:00,23.54,23.55,23.5,23.5,94184.0,22.0954,22.1048,22.0579,22.0579,94184.0
2019-06-18 11:35:00,23.5,23.53,23.5,23.53,37012.0,22.0579,22.086,22.0579,22.086,37012.0
2019-06-18 11:40:00,23.53,23.54,23.51,23.52,46720.0,22.086,22.0954,22.0672,22.0766,46720.0
2019-06-18 11:45:00,23.53,23.53,23.5,23.51,30864.0,22.086,22.086,22.0579,22.0672,30864.0
2019-06-18 11:50:00,23.51,23.53,23.5,23.53,42480.0,22.0672,22.086,22.0579,22.086,42480.0
2019-06-18 11:55:00,23.53,23.53,23.51,23.51,84968.0,22.086,22.086,22.0672,22.0672,84968.0
2019-06-18 12:00:00,23.52,23.54,23.52,23.53,99216.0,22.0766,22.0954,22.0766,22.086,99216.0
2019-06-18 12:05:00,23.53,23.54,23.52,23.54,54704.0,22.086,22.0954,22.0766,22.0954,54704.0
2019-06-18 12:10:00,23.54,23.55,23.51,23.52,116596.0,22.0954,22.1048,22.0672,22.0766,116596.0
2019-06-18 12:15:00,23.52,23.53,23.5,23.52,26292.0,22.0766,22.086,22.0579,22.0766,26292.0
2019-06-18 12:20:00,23.52,23.52,23.51,23.51,21200.0,22.0766,22.0766,22.0672,22.0672,21200.0
2019-06-18 12:25:00,23.52,23.53,23.51,23.52,23316.0,22.0766,22.086,22.0672,22.0766,23316.0
2019-06-18 12:30:00,23.52,23.53,23.52,23.52,67272.0,22.0766,22.086,22.0766,22.0766,67272.0
2019-06-18 12:35:00,23.52,23.53,23.52,23.52,29444.0,22.0766,22.086,22.0766,22.0766,29444.0
2019-06-18 12:40:00,23.52,23.53,23.52,23.52,26800.0,22.0766,22.086,22.0766,22.0766,26800.0
2019-06-18 12:45:00,23.52,23.52,23.5,23.52,20400.0,22.0766,22.0766,22.0579,22.0766,20400.0
2019-06-18 12:50:00,23.52,23.52,23.5,23.5,77864.0,22.0766,22.0766,22.0579,22.0579,77864.0
2019-06-18 12:55:00,23.51,23.52,23.5,23.51,31208.0,22.0672,22.0766,22.0579,22.0672,31208.0
2019-06-18 13:00:00,23.51,23.51,23.5,23.5,86784.0,22.0672,22.0672,22.0579,22.0579,86784.0
2019-06-18 13:05:00,23.5,23.5,23.46,23.48,31908.0,22.0579,22.0579,22.0203,22.0391,31908.0
2019-06-18 13:10:00,23.49,23.5,23.49,23.5,13160.0,22.0485,22.0579,22.0485,22.0579,13160.0
2019-06-18 13:15:00,23.5,23.5,23.49,23.5,32344.0,22.0579,22.0579,22.0485,22.0579,32344.0
2019-06-18 13:20:00,23.5,23.5,23.49,23.5,12476.0,22.0579,22.0579,22.0485,22.0579,12476.0
2019-06-18 13:25:00,23.49,23.5,23.49,23.49,13832.0,22.0485,22.0579,22.0485,22.0485,13832.0
2019-06-18 13:30:00,23.5,23.5,23.49,23.49,16608.0,22.0579,22.0579,22.0485,22.0485,16608.0
2019-06-18 13:35:00,23.49,23.5,23.49,23.49,19532.0,22.0485,22.0579,22.0485,22.0485,19532.0
2019-06-18 13:40:00,23.5,23.5,23.48,23.49,32008.0,22.0579,22.0579,22.0391,22.0485,32008.0
2019-06-18 13:45:00,23.49,23.49,23.47,23.49,23120.0,22.0485,22.0485,22.0297,22.0485,23120.0
2019-06-18 13:50:00,23.49,23.5,23.49,23.5,59452.0,22.0485,22.0579,22.0485,22.0579,59452.0
2019-06-18 13:55:00,23.5,23.5,23.49,23.5,17288.0,22.0579,22.0579,22.0485,22.0579,17288.0
2019-06-18 14:00:00,23.5,23.51,23.48,23.48,53084.0,22.0579,22.0672,22.0391,22.0391,53084.0
2019-06-18 14:05:00,23.49,23.5,23.48,23.5,54664.0,22.0485,22.0579,22.0391,22.0579,54664.0
2019-06-18 14:10:00,23.5,23.51,23.49,23.5,39400.0,22.0579,22.0672,22.0485,22.0579,39400.0
2019-06-18 14:15:00,23.5,23.5,23.49,23.5,29044.0,22.0579,22.0579,22.0485,22.0579,29044.0
2019-06-18 14:20:00,23.5,23.52,23.5,23.52,36212.0,22.0579,22.0766,22.0579,22.0766,36212.0
2019-06-18 14:25:00,23.52,23.52,23.51,23.51,127776.0,22.0766,22.0766,22.0672,22.0672,127776.0
2019-06-18 14:30:00,23.51,23.53,23.51,23.53,172132.0,22.0672,22.086,22.0672,22.086,172132.0
2019-06-18 14:35:00,23.53,23.55,23.53,23.55,303868.0,22.086,22.1048,22.086,22.1048,303868.0
2019-06-18 14:40:00,23.55,23.56,23.54,23.56,48116.0,22.1048,22.1142,22.0954,22.1142,48116.0
2019-06-18 14:45:00,23.56,23.57,23.56,23.56,45892.0,22.1142,22.1236,22.1142,22.1142,45892.0
2019-06-18 14:50:00,23.56,23.56,23.53,23.54,29388.0,22.1142,22.1142,22.086,22.0954,29388.0
2019-06-18 14:55:00,23.54,23.55,23.53,23.54,27952.0,22.0954,22.1048,22.086,22.0954,27952.0
2019-06-18 15:00:00,23.54,23.54,23.52,23.54,50744.0,22.0954,22.0954,22.0766,22.0954,50744.0
2019-06-18 15:05:00,23.54,23.55,23.53,23.54,40752.0,22.0954,22.1048,22.086,22.0954,40752.0
2019-06-18 15:10:00,23.54,23.55,23.53,23.53,53664.0,22.0954,22.1048,22.086,22.086,53664.0
2019-06-18 15:15:00,23.53,23.55,23.52,23.55,45148.0,22.086,22.1048,22.0766,22.1048,45148.0
2019-06-18 15:20:00,23.55,23.55,23.53,23.54,69516.0,22.1048,22.1048,22.086,22.0954,69516.0
2019-06-18 15:25:00,23.54,23.55,23.53,23.54,76976.0,22.0954,22.1048,22.086,22.0954,76976.0
2019-06-18 15:30:00,23.53,23.54,23.5,23.5,86672.0,22.086,22.0954,22.0579,22.0579,86672.0
2019-06-18 15:35:00,23.5,23.53,23.5,23.5,73244.0,22.0579,22.086,22.0579,22.0579,73244.0
2019-06-18 15:40:00,23.5,23.51,23.49,23.51,76792.0,22.0579,22.0672,22.0485,22.0672,76792.0
2019-06-18 15:45:00,23.51,23.53,23.5,23.52,177352.0,22.0672,22.086,22.0579,22.0766,177352.0
2019-06-18 15:50:00,23.52,23.53,23.49,23.51,130280.0,22.0766,22.086,22.0485,22.0672,130280.0
2019-06-18 15:55:00,23.51,23.53,23.5,23.52,492816.0,22.0672,22.086,22.0579,22.0766,492816.0
2019-06-19 09:30:00,23.68,23.68,23.62,23.66,98624.0,22.2268,22.2268,22.1705,22.208,98624.0
2019-06-19 09:35:00,23.66,23.68,23.64,23.64,30096.0,22.208,22.2268,22.1893,22.1893,30096.0
2019-06-19 09:40:00,23.64,23.66,23.62,23.62,27848.0,22.1893,22.208,22.1705,22.1705,27848.0
2019-06-19 09:45:00,23.63,23.67,23.63,23.67,76636.0,22.1799,22.2174,22.1799,22.2174,76636.0
2019-06-19 09:50:00,23.67,23.67,23.64,23.64,35296.0,22.2174,22.2174,22.1893,22.1893,35296.0
2019-06-19 09:55:00,23.64,23.66,23.63,23.65,53684.0,22.1893,22.208,22.1799,22.1986,53684.0
2019-06-19 10:00:00,23.64,23.65,23.62,23.65,90796.0,22.1893,22.1986,22.1705,22.1986,90796.0
2019-06-19 10:05:00,23.65,23.71,23.64,23.7,54000.0,22.1986,22.255,22.1893,22.2456,54000.0
2019-06-19 10:10:00,23.7,23.71,23.66,23.71,66968.0,22.2456,22.255,22.208,22.255,66968.0
2019-06-19 10:15:00,23.72,23.72,23.68,23.68,13960.0,22.2644,22.2644,22.2268,22.2268,13960.0
2019-06-19 10:20:00,23.68,23.68,23.66,23.68,60732.0,22.2268,22.2268,22.208,22.2268,60732.0
2019-06-19 10:25:00,23.67,23.67,23.62,23.65,49200.0,22.2174,22.2174,22.1705,22.1986,49200.0
2019-06-19 10:30:00,23.65,23.66,23.62,23.62,19380.0,22.1986,22.208,22.1705,22.1705,19380.0
2019-06-19 10:35:00,23.62,23.65,23.61,23.64,36352.0,22.1705,22.1986,22.1611,22.1893,36352.0
2019-06-19 10:40:00,23.63,23.64,23.62,23.64,29224.0,22.1799,22.1893,22.1705,22.1893,29224.0
2019-06-19 10:45:00,23.64,23.64,23.61,23.62,40892.0,22.1893,22.1893,22.1611,22.1705,40892.0
2019-06-19 10:50:00,23.63,23.63,23.62,23.63,23732.0,22.1799,22.1799,22.1705,22.1799,23732.0
2019-06-19 10:55:00,23.62,23.62,23.59,23.59,27928.0,22.1705,22.1705,22.1423,22.1423,27928.0
2019-06-19 11:00:00,23.6,23.63,23.6,23.63,16800.0,22.1517,22.1799,22.1517,22.1799,16800.0
2019-06-19 11:05:00,23.63,23.63,23.61,23.61,21372.0,22.1799,22.1799,22.1611,22.1611,21372.0
2019-06-19 11:10:00,23.61,23.61,23.6,23.6,30844.0,22.1611,22.1611,22.1517,22.1517,30844.0
2019-06-19 11:15:00,23.6,23.6,23.59,23.59,19388.0,22.1517,22.1517,22.1423,22.1423,19388.0
2019-06-19 11:20:00,23.59,23.62,23.59,23.6,29564.0,22.1423,22.1705,22.1423,22.1517,29564.0
2019-06-19 11:25:00,23.6,23.61,23.59,23.61,25500.0,22.1517,22.1611,22.1423,22.1611,25500.0
2019-06-19 11:30:00,23.61,23.61,23.59,23.59,26216.0,22.1611,22.1611,22.1423,22.1423,26216.0
2019-06-19 11:35:00,23.59,23.61,23.58,23.61,15740.0,22.1423,22.1611,22.1329,22.1611,15740.0
2019-06-19 11:40:00,23.61,23.61,23.6,23.61,12616.0,22.1611,22.1611,22.1517,22.1611,12616.0
2019-06-19 11:45:00,23.61,23.61,23.6,23.6,28924.0,22.1611,22.1611,22.1517,22.1517,28924.0
2019-06-19 11:50:00,23.6,23.61,23.6,23.61,29352.0,22.1517,22.1611,22.1517,22.1611,29352.0
2019-06-19 11:55:00,23.61,23.61,23.61,23.61,15272.0,22.1611,22.1611,22.1611,22.1611,15272.0
2019-06-19 12:00:00,23.61,23.61,23.59,23.6,28220.0,22.1611,22.1611,22.1423,22.1517,28220.0
2019-06-19 12:05:00,23.59,23.61,23.59,23.61,15212.0,22.1423,22.1611,22.1423,22.1611,15212.0
2019-06-19 12:10:00,23.61,23.61,23.61,23.61,5200.0,22.1611,22.1611,22.1611,22.1611,5200.0
2019-06-19 12:15:00,23.61,23.61,23.6,23.61,27052.0,22.1611,22.1611,22.1517,22.1611,27052.0
2019-06-19 12:20:00,23.61,23.61,23.59,23.6,11192.0,22.1611,22.1611,22.1423,22.1517,11192.0
2019-06-19 12:25:00,23.61,23.61,23.6,23.6,5668.0,22.1611,22.1611,22.1517,22.1517,5668.0
2019-06-19 12:30:00,23.6,23.6,23.59,23.59,13624.0,22.1517,22.1517,22.1423,22.1423,13624.0
2019-06-19 12:35:00,23.6,23.6,23.6,23.6,8076.0,22.1517,22.1517,22.1517,22.1517,8076.0
2019-06-19 12:40:00,23.6,23.6,23.6,23.6,8640.0,22.1517,22.1517,22.1517,22.1517,8640.0
2019-06-19 12:45:00,23.6,23.61,23.6,23.61,16888.0,22.1517,22.1611,22.1517,22.1611,16888.0
2019-06-19 12:50:00,23.61,23.61,23.59,23.6,19308.0,22.1611,22.1611,22.1423,22.1517,19308.0
2019-06-19 12:55:00,23.6,23.6,23.59,23.59,15208.0,22.1517,22.1517,22.1423,22.1423,15208.0
2019-06-19 13:00:00,23.59,23.59,23.58,23.58,22492.0,22.1423,22.1423,22.1329,22.1329,22492.0
2019-06-19 13:05:00,23.58,23.58,23.58,23.58,2892.0,22.1329,22.1329,22.1329,22.1329,2892.0
2019-06-19 13:10:00,23.58,23.58,23.56,23.57,16368.0,22.1329,22.1329,22.1142,22.1236,16368.0
2019-06-19 13:15:00,23.57,23.57,23.57,23.57,3168.0,22.1236,22.1236,22.1236,22.1236,3168.0
2019-06-19 13:20:00,23.57,23.57,23.56,23.57,21168.0,22.1236,22.1236,22.1142,22.1236,21168.0
2019-06-19 13:25:00,23.57,23.58,23.57,23.58,20432.0,22.1236,22.1329,22.1236,22.1329,20432.0
2019-06-19 13:30:00,23.58,23.58,23.57,23.58,15532.0,22.1329,22.1329,22.1236,22.1329,15532.0
2019-06-19 13:35:00,23.58,23.59,23.58,23.58,28960.0,22.1329,22.1423,22.1329,22.1329,28960.0
2019-06-19 13:40:00,23.58,23.59,23.57,23.57,9024.0,22.1329,22.1423,22.1236,22.1236,9024.0
2019-06-19 13:45:00,23.57,23.58,23.57,23.57,18760.0,22.1236,22.1329,22.1236,22.1236,18760.0
2019-06-19 13:50:00,23.57,23.58,23.56,23.57,56432.0,22.1236,22.1329,22.1142,22.1236,56432.0
2019-06-19 13:55:00,23.57,23.57,23.54,23.55,31916.0,22.1236,22.1236,22.0954,22.1048,31916.0
2019-06-19 14:00:00,23.55,23.6,23.5,23.59,133428.0,22.1048,22.1517,22.0579,22.1423,133428.0
2019-06-19 14:05:00,23.6,23.63,23.56,23.57,193520.0,22.1517,22.1799,22.1142,22.1236,193520.0
2019-06-19 14:10:00,23.57,23.57,23.54,23.54,36540.0,22.1236,22.1236,22.0954,22.0954,36540.0
2019-06-19 14:15:00,23.55,23.58,23.54,23.55,50208.0,22.1048,22.1329,22.0954,22.1048,50208.0
2019-06-19 14:20:00,23.55,23.55,23.5,23.5,32136.0,22.1048,22.1048,22.0579,22.0579,32136.0
2019-06-19 14:25:00,23.51,23.53,23.5,23.52,24000.0,22.0672,22.086,22.0579,22.0766,24000.0
2019-06-19 14:30:00,23.52,23.59,23.52,23.58,43048.0,22.0766,22.1423,22.0766,22.1329,43048.0
2019-06-19 14:35:00,23.58,23.61,23.57,23.58,28000.0,22.1329,22.1611,22.1236,22.1329,28000.0
2019-06-19 14:40:00,23.56,23.6,23.56,23.6,13100.0,22.1142,22.1517,22.1142,22.1517,13100.0
2019-06-19 14:45:00,23.6,23.6,23.57,23.57,18420.0,22.1517,22.1517,22.1236,22.1236,18420.0
2019-06-19 14:50:00,23.58,23.61,23.57,23.59,24004.0,22.1329,22.1611,22.1236,22.1423,24004.0
2019-06-19 14:55:00,23.6,23.61,23.58,23.59,18008.0,22.1517,22.1611,22.1329,22.1423,18008.0
2019-06-19 15:00:00,23.59,23.61,23.58,23.6,54660.0,22.1423,22.1611,22.1329,22.1517,54660.0
2019-06-19 15:05:00,23.61,23.61,23.59,23.61,22016.0,22.1611,22.1611,22.1423,22.1611,22016.0
2019-06-19 15:10:00,23.61,23.63,23.6,23.61,50108.0,22.1611,22.1799,22.1517,22.1611,50108.0
2019-06-19 15:15:00,23.61,23.63,23.6,23.62,37900.0,22.1611,22.1799,22.1517,22.1705,37900.0
2019-06-19 15:20:00,23.62,23.63,23.61,23.62,27388.0,22.1705,22.1799,22.1611,22.1705,27388.0
2019-06-19 15:25:00,23.63,23.63,23.61,23.61,41212.0,22.1799,22.1799,22.1611,22.1611,41212.0
2019-06-19 15:30:00,23.62,23.64,23.62,23.63,77424.0,22.1705,22.1893,22.1705,22.1799,77424.0
2019-06-19 15:35:00,23.63,23.63,23.6,23.6,62512.0,22.1799,22.1799,22.1517,22.1517,62512.0
2019-06-19 15:40:00,23.6,23.65,23.6,23.63,98540.0,22.1517,22.1986,22.1517,22.1799,98540.0
2019-06-19 15:45:00,23.63,23.64,23.61,23.61,80892.0,22.1799,22.1893,22.1611,22.1611,80892.0
2019-06-19 15:50:00,23.61,23.64,23.61,23.63,255372.0,22.1611,22.1893,22.1611,22.1799,255372.0
2019-06-19 15:55:00,23.62,23.63,23.6,23.6,402008.0,22.1705,22.1799,22.1517,22.1517,402008.0
2019-06-20 09:30:00,24.0,24.0,23.84,23.86,258472.0,22.5272,22.5272,22.377,22.3958,258472.0
2019-06-20 09:35:00,23.87,23.95,23.84,23.93,60888.0,22.4051,22.4802,22.377,22.4615,60888.0
2019-06-20 09:40:00,23.93,23.99,23.92,23.96,125992.0,22.4615,22.5178,22.4521,22.4896,125992.0
2019-06-20 09:45:00,23.97,24.03,23.96,23.98,131668.0,22.499,22.5553,22.4896,22.5084,131668.0
2019-06-20 09:50:00,23.98,24.02,23.98,24.0,71308.0,22.5084,22.5459,22.5084,22.5272,71308.0
2019-06-20 09:55:00,24.0,24.02,23.98,23.99,56884.0,22.5272,22.5459,22.5084,22.5178,56884.0
2019-06-20 10:00:00,23.99,24.03,23.98,24.02,100132.0,22.5178,22.5553,22.5084,22.5459,100132.0
2019-06-20 10:05:00,24.0,24.02,24.0,24.0,60664.0,22.5272,22.5459,22.5272,22.5272,60664.0
2019-06-20 10:10:00,24.01,24.03,24.0,24.01,147772.0,22.5366,22.5553,22.5272,22.5366,147772.0
2019-06-20 10:15:00,24.01,24.01,23.99,24.01,32484.0,22.5366,22.5366,22.5178,22.5366,32484.0
2019-06-20 10:20:00,24.01,24.02,23.99,24.01,49644.0,22.5366,22.5459,22.5178,22.5366,49644.0
2019-06-20 10:25:00,24.01,24.02,23.99,24.0,42352.0,22.5366,22.5459,22.5178,22.5272,42352.0
2019-06-20 10:30:00,24.0,24.02,23.98,23.99,43500.0,22.5272,22.5459,22.5084,22.5178,43500.0
2019-06-20 10:35:00,24.0,24.0,23.97,23.98,35160.0,22.5272,22.5272,22.499,22.5084,35160.0
2019-06-20 10:40:00,23.98,23.99,23.97,23.98,22908.0,22.5084,22.5178,22.499,22.5084,22908.0
2019-06-20 10:45:00,23.99,23.99,23.97,23.97,14800.0,22.5178,22.5178,22.499,22.499,14800.0
2019-06-20 10:50:00,23.98,23.98,23.97,23.98,24920.0,22.5084,22.5084,22.499,22.5084,24920.0
2019-06-20 10:55:00,23.98,23.98,23.96,23.96,158160.0,22.5084,22.5084,22.4896,22.4896,158160.0
2019-06-20 11:00:00,23.97,24.0,23.97,23.98,93928.0,22.499,22.5272,22.499,22.5084,93928.0
2019-06-20 11:05:00,23.98,24.0,23.98,23.99,20776.0,22.5084,22.5272,22.5084,22.5178,20776.0
2019-06-20 11:10:00,23.99,23.99,23.98,23.98,27012.0,22.5178,22.5178,22.5084,22.5084,27012.0
2019-06-20 11:15:00,23.97,23.97,23.94,23.95,38284.0,22.499,22.499,22.4709,22.4802,38284.0
2019-06-20 11:20:00,23.95,23.98,23.95,23.97,20616.0,22.4802,22.5084,22.4802,22.499,20616.0
2019-06-20 11:25:00,23.97,23.98,23.97,23.97,18004.0,22.499,22.5084,22.499,22.499,18004.0
2019-06-20 11:30:00,23.97,23.97,23.92,23.93,28388.0,22.499,22.499,22.4521,22.4615,28388.0
2019-06-20 11:35:00,23.92,23.95,23.92,23.95,16020.0,22.4521,22.4802,22.4521,22.4802,16020.0
2019-06-20 11:40:00,23.95,23.97,23.93,23.96,31768.0,22.4802,22.499,22.4615,22.4896,31768.0
2019-06-20 11:45:00,23.97,23.97,23.95,23.96,65548.0,22.499,22.499,22.4802,22.4896,65548.0
2019-06-20 11:50:00,23.96,23.96,23.95,23.96,6820.0,22.4896,22.4896,22.4802,22.4896,6820.0
2019-06-20 11:55:00,23.95,23.95,23.93,23.94,6800.0,22.4802,22.4802,22.4615,22.4709,6800.0
2019-06-20 12:00:00,23.95,23.96,23.95,23.95,20672.0,22.4802,22.4896,22.4802,22.4802,20672.0
2019-06-20 12:05:00,23.96,23.96,23.94,23.94,32244.0,22.4896,22.4896,22.4709,22.4709,32244.0
2019-06-20 12:10:00,23.94,23.94,23.9,23.91,69064.0,22.4709,22.4709,22.4333,22.4427,69064.0
2019-06-20 12:15:00,23.9,23.9,23.86,23.86,24068.0,22.4333,22.4333,22.3958,22.3958,24068.0
2019-06-20 12:20:00,23.86,23.86,23.84,23.85,58908.0,22.3958,22.3958,22.377,22.3864,58908.0
2019-06-20 12:25:00,23.85,23.9,23.85,23.9,10304.0,22.3864,22.4333,22.3864,22.4333,10304.0
2019-06-20 12:30:00,23.9,23.91,23.9,23.9,24576.0,22.4333,22.4427,22.4333,22.4333,24576.0
2019-06-20 12:35:00,23.9,23.91,23.89,23.9,16420.0,22.4333,22.4427,22.4239,22.4333,16420.0
2019-06-20 12:40:00,23.9,23.91,23.9,23.9,36188.0,22.4333,22.4427,22.4333,22.4333,36188.0
2019-06-20 12:45:00,23.9,23.91,23.9,23.91,33908.0,22.4333,22.4427,22.4333,22.4427,33908.0
2019-06-20 12:50:00,23.9,23.91,23.89,23.89,31432.0,22.4333,22.4427,22.4239,22.4239,31432.0
2019-06-20 12:55:00,23.89,23.92,23.89,23.92,16884.0,22.4239,22.4521,22.4239,22.4521,16884.0
2019-06-20 13:00:00,23.92,23.93,23.91,23.91,28808.0,22.4521,22.4615,22.4427,22.4427,28808.0
2019-06-20 13:05:00,23.92,23.93,23.9,23.92,19792.0,22.4521,22.4615,22.4333,22.4521,19792.0
2019-06-20 13:10:00,23.91,23.91,23.9,23.9,18808.0,22.4427,22.4427,22.4333,22.4333,18808.0
2019-06-20 13:15:00,23.9,23.9,23.89,23.89,11468.0,22.4333,22.4333,22.4239,22.4239,11468.0
2019-06-20 13:20:00,23.9,23.91,23.89,23.9,14448.0,22.4333,22.4427,22.4239,22.4333,14448.0
2019-06-20 13:25:00,23.9,23.91,23.9,23.91,20452.0,22.4333,22.4427,22.4333,22.4427,20452.0
2019-06-20 13:30:00,23.91,23.92,23.91,23.91,14924.0,22.4427,22.4521,22.4427,22.4427,14924.0
2019-06-20 13:35:00,23.9,23.91,23.89,23.9,20092.0,22.4333,22.4427,22.4239,22.4333,20092.0
2019-06-20 13:40:00,23.9,23.9,23.89,23.89,21324.0,22.4333,22.4333,22.4239,22.4239,21324.0
2019-06-20 13:45:00,23.89,23.89,23.88,23.89,28800.0,22.4239,22.4239,22.4145,22.4239,28800.0
2019-06-20 13:50:00,23.89,23.9,23.88,23.88,26748.0,22.4239,22.4333,22.4145,22.4145,26748.0
2019-06-20 13:55:00,23.88,23.9,23.88,23.9,20236.0,22.4145,22.4333,22.4145,22.4333,20236.0
2019-06-20 14:00:00,23.89,23.93,23.89,23.92,30048.0,22.4239,22.4615,22.4239,22.4521,30048.0
2019-06-20 14:05:00,23.92,23.95,23.91,23.95,35540.0,22.4521,22.4802,22.4427,22.4802,35540.0
2019-06-20 14:10:00,23.94,23.95,23.92,23.92,54288.0,22.4709,22.4802,22.4521,22.4521,54288.0
2019-06-20 14:15:00,23.91,23.96,23.9,23.96,44044.0,22.4427,22.4896,22.4333,22.4896,44044.0
2019-06-20 14:20:00,23.96,23.96,23.94,23.95,43736.0,22.4896,22.4896,22.4709,22.4802,43736.0
2019-06-20 14:25:00,23.95,23.95,23.95,23.95,45236.0,22.4802,22.4802,22.4802,22.4802,45236.0
2019-06-20 14:30:00,23.95,23.96,23.94,23.94,28276.0,22.4802,22.4896,22.4709,22.4709,28276.0
2019-06-20 14:35:00,23.94,23.96,23.94,23.95,30940.0,22.4709,22.4896,22.4709,22.4802,30940.0
2019-06-20 14:40:00,23.95,23.96,23.94,23.94,19424.0,22.4802,22.4896,22.4709,22.4709,19424.0
2019-06-20 14:45:00,23.94,23.96,23.94,23.95,19800.0,22.4709,22.4896,22.4709,22.4802,19800.0
2019-06-20 14:50:00,23.95,23.95,23.93,23.93,48384.0,22.4802,22.4802,22.4615,22.4615,48384.0
2019-06-20 14:55:00,23.93,23.95,23.93,23.94,19332.0,22.4615,22.4802,22.4615,22.4709,19332.0
2019-06-20 15:00:00,23.94,23.94,23.92,23.93,34084.0,22.4709,22.4709,22.4521,22.4615,34084.0
2019-06-20 15:05:00,23.92,23.94,23.92,23.93,20800.0,22.4521,22.4709,22.4521,22.4615,20800.0
2019-06-20 15:10:00,23.93,23.94,23.93,23.93,35096.0,22.4615,22.4709,22.4615,22.4615,35096.0
2019-06-20 15:15:00,23.93,23.96,23.93,23.96,44352.0,22.4615,22.4896,22.4615,22.4896,44352.0
2019-06-20 15:20:00,23.96,23.96,23.94,23.94,51072.0,22.4896,22.4896,22.4709,22.4709,51072.0
2019-06-20 15:25:00,23.94,23.95,23.93,23.95,51640.0,22.4709,22.4802,22.4615,22.4802,51640.0
2019-06-20 15:30:00,23.95,23.96,23.94,23.95,45664.0,22.4802,22.4896,22.4709,22.4802,45664.0
2019-06-20 15:35:00,23.95,23.97,23.95,23.96,193040.0,22.4802,22.499,22.4802,22.4896,193040.0
2019-06-20 15:40:00,23.96,23.99,23.96,23.98,83268.0,22.4896,22.5178,22.4896,22.5084,83268.0
2019-06-20 15:45:00,23.98,24.0,23.98,23.99,122040.0,22.5084,22.5272,22.5084,22.5178,122040.0
2019-06-20 15:50:00,23.99,24.02,23.99,23.99,161352.0,22.5178,22.5459,22.5178,22.5178,161352.0
2019-06-20 15:55:00,23.99,24.0,23.97,23.97,384820.0,22.5178,22.5272,22.499,22.499,384820.0
2019-06-21 09:30:00,24.0,24.03,23.93,24.02,859108.0,22.5272,22.5553,22.4615,22.5459,859108.0
2019-06-21 09:35:00,24.01,24.02,23.93,23.93,23848.0,22.5366,22.5459,22.4615,22.4615,23848.0
2019-06-21 09:40:00,23.94,23.99,23.94,23.96,9200.0,22.4709,22.5178,22.4709,22.4896,9200.0
2019-06-21 09:45:00,23.96,23.96,23.93,23.94,15080.0,22.4896,22.4896,22.4615,22.4709,15080.0
2019-06-21 09:50:00,23.94,23.97,23.94,23.96,9216.0,22.4709,22.499,22.4709,22.4896,9216.0
2019-06-21 09:55:00,23.97,23.99,23.96,23.96,18348.0,22.499,22.5178,22.4896,22.4896,18348.0
2019-06-21 10:00:00,23.96,23.98,23.95,23.97,29964.0,22.4896,22.5084,22.4802,22.499,29964.0
2019-06-21 10:05:00,23.97,23.99,23.96,23.97,19652.0,22.499,22.5178,22.4896,22.499,19652.0
2019-06-21 10:10:00,23.97,23.98,23.96,23.97,25544.0,22.499,22.5084,22.4896,22.499,25544.0
2019-06-21 10:15:00,23.97,23.98,23.95,23.95,351416.0,22.499,22.5084,22.4802,22.4802,351416.0
2019-06-21 10:20:00,23.96,23.96,23.94,23.94,34804.0,22.4896,22.4896,22.4709,22.4709,34804.0
2019-06-21 10:25:00,23.95,23.96,23.95,23.95,10948.0,22.4802,22.4896,22.4802,22.4802,10948.0
2019-06-21 10:30:00,23.94,23.94,23.91,23.93,25132.0,22.4709,22.4709,22.4427,22.4615,25132.0
2019-06-21 10:35:00,23.93,23.93,23.91,23.92,10540.0,22.4615,22.4615,22.4427,22.4521,10540.0
2019-06-21 10:40:00,23.93,23.95,23.93,23.95,8000.0,22.4615,22.4802,22.4615,22.4802,8000.0
2019-06-21 10:45:00,23.93,23.96,23.93,23.94,24000.0,22.4615,22.4896,22.4615,22.4709,24000.0
2019-06-21 10:50:00,23.94,23.94,23.93,23.93,5924.0,22.4709,22.4709,22.4615,22.4615,5924.0
2019-06-21 10:55:00,23.93,23.95,23.92,23.93,33972.0,22.4615,22.4802,22.4521,22.4615,33972.0
2019-06-21 11:00:00,23.93,23.96,23.93,23.94,23976.0,22.4615,22.4896,22.4615,22.4709,23976.0
2019-06-21 11:05:00,23.94,24.0,23.94,23.97,95644.0,22.4709,22.5272,22.4709,22.499,95644.0
2019-06-21 11:10:00,23.97,23.98,23.96,23.98,54252.0,22.499,22.5084,22.4896,22.5084,54252.0
2019-06-21 11:15:00,23.97,23.97,23.94,23.96,44004.0,22.499,22.499,22.4709,22.4896,44004.0
2019-06-21 11:20:00,23.96,23.97,23.95,23.95,49376.0,22.4896,22.499,22.4802,22.4802,49376.0
2019-06-21 11:25:00,23.95,23.95,23.93,23.94,11896.0,22.4802,22.4802,22.4615,22.4709,11896.0
2019-06-21 11:30:00,23.93,23.94,23.92,23.93,14800.0,22.4615,22.4709,22.4521,22.4615,14800.0
2019-06-21 11:35:00,23.94,23.95,23.92,23.93,137344.0,22.4709,22.4802,22.4521,22.4615,137344.0
2019-06-21 11:40:00,23.93,23.94,23.93,23.93,76580.0,22.4615,22.4709,22.4615,22.4615,76580.0
2019-06-21 11:45:00,23.93,23.93,23.91,23.91,7600.0,22.4615,22.4615,22.4427,22.4427,7600.0
2019-06-21 11:50:00,23.92,23.92,23.9,23.9,8248.0,22.4521,22.4521,22.4333,22.4333,8248.0
2019-06-21 11:55:00,23.9,23.92,23.9,23.91,9996.0,22.4333,22.4521,22.4333,22.4427,9996.0
2019-06-21 12:00:00,23.91,23.93,23.91,23.93,5604.0,22.4427,22.4615,22.4427,22.4615,5604.0
2019-06-21 12:05:00,23.92,23.92,23.9,23.9,8000.0,22.4521,22.4521,22.4333,22.4333,8000.0
2019-06-21 12:10:00,23.9,23.91,23.89,23.89,13600.0,22.4333,22.4427,22.4239,22.4239,13600.0
2019-06-21 12:15:00,23.89,23.89,23.87,23.87,10612.0,22.4239,22.4239,22.4051,22.4051,10612.0
2019-06-21 12:20:00,23.87,23.87,23.86,23.86,6084.0,22.4051,22.4051,22.3958,22.3958,6084.0
2019-06-21 12:25:00,23.86,23.88,23.86,23.88,7224.0,22.3958,22.4145,22.3958,22.4145,7224.0
2019-06-21 12:30:00,23.87,23.89,23.87,23.87,6044.0,22.4051,22.4239,22.4051,22.4051,6044.0
2019-06-21 12:35:00,23.88,23.9,23.86,23.9,7292.0,22.4145,22.4333,22.3958,22.4333,7292.0
2019-06-21 12:40:00,23.9,23.91,23.9,23.9,7200.0,22.4333,22.4427,22.4333,22.4333,7200.0
2019-06-21 12:45:00,23.91,23.92,23.91,23.92,8004.0,22.4427,22.4521,22.4427,22.4521,8004.0
2019-06-21 12:50:00,23.91,23.92,23.89,23.89,13812.0,22.4427,22.4521,22.4239,22.4239,13812.0
2019-06-21 12:55:00,23.88,23.88,23.88,23.88,1600.0,22.4145,22.4145,22.4145,22.4145,1600.0
2019-06-21 13:00:00,23.87,23.87,23.83,23.83,22400.0,22.4051,22.4051,22.3676,22.3676,22400.0
2019-06-21 13:05:00,23.83,23.84,23.82,23.82,13372.0,22.3676,22.377,22.3582,22.3582,13372.0
2019-06-21 13:10:00,23.82,23.83,23.81,23.81,8868.0,22.3582,22.3676,22.3488,22.3488,8868.0
2019-06-21 13:15:00,23.81,23.83,23.81,23.82,6800.0,22.3488,22.3676,22.3488,22.3582,6800.0
2019-06-21 13:20:00,23.81,23.81,23.79,23.79,8624.0,22.3488,22.3488,22.3301,22.3301,8624.0
2019-06-21 13:25:00,23.79,23.81,23.79,23.81,13088.0,22.3301,22.3488,22.3301,22.3488,13088.0
2019-06-21 13:30:00,23.81,23.81,23.8,23.8,8404.0,22.3488,22.3488,22.3394,22.3394,8404.0
2019-06-21 13:35:00,23.8,23.8,23.79,23.79,8360.0,22.3394,22.3394,22.3301,22.3301,8360.0
2019-06-21 13:40:00,23.79,23.8,23.78,23.79,6064.0,22.3301,22.3394,22.3207,22.3301,6064.0
2019-06-21 13:45:00,23.79,23.79,23.78,23.78,13256.0,22.3301,22.3301,22.3207,22.3207,13256.0
2019-06-21 13:50:00,23.77,23.78,23.77,23.77,6400.0,22.3113,22.3207,22.3113,22.3113,6400.0
2019-06-21 13:55:00,23.77,23.78,23.77,23.77,6196.0,22.3113,22.3207,22.3113,22.3113,6196.0
2019-06-21 14:00:00,23.78,23.79,23.76,23.77,27396.0,22.3207,22.3301,22.3019,22.3113,27396.0
2019-06-21 14:05:00,23.77,23.8,23.75,23.8,491184.0,22.3113,22.3394,22.2925,22.3394,491184.0
2019-06-21 14:10:00,23.79,23.81,23.79,23.81,10592.0,22.3301,22.3488,22.3301,22.3488,10592.0
2019-06-21 14:15:00,23.81,23.81,23.8,23.81,7576.0,22.3488,22.3488,22.3394,22.3488,7576.0
2019-06-21 14:20:00,23.8,23.82,23.8,23.82,6800.0,22.3394,22.3582,22.3394,22.3582,6800.0
2019-06-21 14:25:00,23.83,23.83,23.81,23.81,15024.0,22.3676,22.3676,22.3488,22.3488,15024.0
2019-06-21 14:30:00,23.82,23.83,23.81,23.81,15192.0,22.3582,22.3676,22.3488,22.3488,15192.0
2019-06-21 14:35:00,23.81,23.81,23.8,23.81,13596.0,22.3488,22.3488,22.3394,22.3488,13596.0
2019-06-21 14:40:00,23.81,23.82,23.81,23.81,15192.0,22.3488,22.3582,22.3488,22.3488,15192.0
2019-06-21 14:45:00,23.81,23.83,23.8,23.83,9412.0,22.3488,22.3676,22.3394,22.3676,9412.0
2019-06-21 14:50:00,23.83,23.85,23.83,23.84,27200.0,22.3676,22.3864,22.3676,22.377,27200.0
2019-06-21 14:55:00,23.84,23.84,23.83,23.83,10800.0,22.377,22.377,22.3676,22.3676,10800.0
2019-06-21 15:00:00,23.83,23.85,23.83,23.84,20716.0,22.3676,22.3864,22.3676,22.377,20716.0
2019-06-21 15:05:00,23.84,23.89,23.84,23.89,21716.0,22.377,22.4239,22.377,22.4239,21716.0
2019-06-21 15:10:00,23.89,23.9,23.89,23.89,22468.0,22.4239,22.4333,22.4239,22.4239,22468.0
2019-06-21 15:15:00,23.89,23.89,23.87,23.87,24292.0,22.4239,22.4239,22.4051,22.4051,24292.0
2019-06-21 15:20:00,23.87,23.87,23.86,23.86,24120.0,22.4051,22.4051,22.3958,22.3958,24120.0
2019-06-21 15:25:00,23.86,23.88,23.86,23.87,79332.0,22.3958,22.4145,22.3958,22.4051,79332.0
2019-06-21 15:30:00,23.87,23.88,23.85,23.86,55104.0,22.4051,22.4145,22.3864,22.3958,55104.0
2019-06-21 15:35:00,23.87,23.88,23.87,23.88,115280.0,22.4051,22.4145,22.4051,22.4145,115280.0
2019-06-21 15:40:00,23.88,23.89,23.86,23.88,368944.0,22.4145,22.4239,22.3958,22.4145,368944.0
2019-06-21 15:45:00,23.88,23.88,23.86,23.88,217900.0,22.4145,22.4145,22.3958,22.4145,217900.0
2019-06-21 15:50:00,23.88,23.9,23.84,23.85,157808.0,22.4145,22.4333,22.377,22.3864,157808.0
2019-06-21 15:55:00,23.85,23.91,23.84,23.87,615916.0,22.3864,22.4427,22.377,22.4051,615916.0
2019-06-24 09:30:00,23.9,23.95,23.9,23.94,41268.0,22.4333,22.4802,22.4333,22.4709,41268.0
2019-06-24 09:35:00,23.94,23.94,23.88,23.91,11400.0,22.4709,22.4709,22.4145,22.4427,11400.0
2019-06-24 09:40:00,23.92,23.94,23.9,23.92,16232.0,22.4521,22.4709,22.4333,22.4521,16232.0
2019-06-24 09:45:00,23.93,23.93,23.9,23.93,32008.0,22.4615,22.4615,22.4333,22.4615,32008.0
2019-06-24 09:50:00,23.93,23.95,23.91,23.92,58472.0,22.4615,22.4802,22.4427,22.4521,58472.0
2019-06-24 09:55:00,23.92,23.93,23.9,23.91,14264.0,22.4521,22.4615,22.4333,22.4427,14264.0
2019-06-24 10:00:00,23.92,23.94,23.91,23.93,31400.0,22.4521,22.4709,22.4427,22.4615,31400.0
2019-06-24 10:05:00,23.93,23.94,23.92,23.93,23880.0,22.4615,22.4709,22.4521,22.4615,23880.0
2019-06-24 10:10:00,23.94,23.95,23.93,23.93,17076.0,22.4709,22.4802,22.4615,22.4615,17076.0
2019-06-24 10:15:00,23.93,23.93,23.9,23.91,36960.0,22.4615,22.4615,22.4333,22.4427,36960.0
2019-06-24 10:20:00,23.9,23.91,23.89,23.91,27708.0,22.4333,22.4427,22.4239,22.4427,27708.0
2019-06-24 10:25:00,23.91,23.93,23.9,23.92,27648.0,22.4427,22.4615,22.4333,22.4521,27648.0
2019-06-24 10:30:00,23.92,23.92,23.91,23.92,7204.0,22.4521,22.4521,22.4427,22.4521,7204.0
2019-06-24 10:35:00,23.91,23.92,23.9,23.91,9928.0,22.4427,22.4521,22.4333,22.4427,9928.0
2019-06-24 10:40:00,23.91,23.93,23.9,23.93,17224.0,22.4427,22.4615,22.4333,22.4615,17224.0
2019-06-24 10:45:00,23.94,23.96,23.93,23.93,20000.0,22.4709,22.4896,22.4615,22.4615,20000.0
2019-06-24 10:50:00,23.93,23.93,23.91,23.92,21600.0,22.4615,22.4615,22.4427,22.4521,21600.0
2019-06-24 10:55:00,23.92,23.93,23.92,23.93,13244.0,22.4521,22.4615,22.4521,22.4615,13244.0
2019-06-24 11:00:00,23.93,23.93,23.9,23.91,32576.0,22.4615,22.4615,22.4333,22.4427,32576.0
2019-06-24 11:05:00,23.91,23.93,23.91,23.93,10404.0,22.4427,22.4615,22.4427,22.4615,10404.0
2019-06-24 11:10:00,23.92,23.93,23.92,23.92,27320.0,22.4521,22.4615,22.4521,22.4521,27320.0
2019-06-24 11:15:00,23.93,23.93,23.91,23.91,9220.0,22.4615,22.4615,22.4427,22.4427,9220.0
2019-06-24 11:20:00,23.91,23.92,23.9,23.91,18052.0,22.4427,22.4521,22.4333,22.4427,18052.0
2019-06-24 11:25:00,23.92,23.93,23.91,23.93,90740.0,22.4521,22.4615,22.4427,22.4615,90740.0
2019-06-24 11:30:00,23.94,23.95,23.93,23.93,41136.0,22.4709,22.4802,22.4615,22.4615,41136.0
2019-06-24 11:35:00,23.94,23.94,23.93,23.93,28200.0,22.4709,22.4709,22.4615,22.4615,28200.0
2019-06-24 11:40:00,23.93,23.93,23.92,23.93,15280.0,22.4615,22.4615,22.4521,22.4615,15280.0
2019-06-24 11:45:00,23.92,23.94,23.91,23.94,16908.0,22.4521,22.4709,22.4427,22.4709,16908.0
2019-06-24 11:50:00,23.94,23.94,23.92,23.92,35488.0,22.4709,22.4709,22.4521,22.4521,35488.0
2019-06-24 11:55:00,23.92,23.92,23.9,23.91,22156.0,22.4521,22.4521,22.4333,22.4427,22156.0
2019-06-24 12:00:00,23.91,23.93,23.91,23.92,97324.0,22.4427,22.4615,22.4427,22.4521,97324.0
2019-06-24 12:05:00,23.92,23.92,23.91,23.91,6156.0,22.4521,22.4521,22.4427,22.4427,6156.0
2019-06-24 12:10:00,23.92,23.93,23.91,23.93,9200.0,22.4521,22.4615,22.4427,22.4615,9200.0
2019-06-24 12:15:00,23.93,23.93,23.92,23.93,28328.0,22.4615,22.4615,22.4521,22.4615,28328.0
2019-06-24 12:20:00,23.93,23.93,23.92,23.93,30604.0,22.4615,22.4615,22.4521,22.4615,30604.0
2019-06-24 12:25:00,23.93,23.93,23.92,23.92,19200.0,22.4615,22.4615,22.4521,22.4521,19200.0
2019-06-24 12:30:00,23.92,23.92,23.9,23.92,11660.0,22.4521,22.4521,22.4333,22.4521,11660.0
2019-06-24 12:35:00,23.92,23.93,23.91,23.91,12904.0,22.4521,22.4615,22.4427,22.4427,12904.0
2019-06-24 12:40:00,23.92,23.93,23.92,23.93,6960.0,22.4521,22.4615,22.4521,22.4615,6960.0
2019-06-24 12:45:00,23.93,23.93,23.91,23.91,18812.0,22.4615,22.4615,22.4427,22.4427,18812.0
2019-06-24 12:50:00,23.91,23.92,23.91,23.91,15436.0,22.4427,22.4521,22.4427,22.4427,15436.0
2019-06-24 12:55:00,23.91,23.92,23.91,23.91,14000.0,22.4427,22.4521,22.4427,22.4427,14000.0
2019-06-24 13:00:00,23.92,23.92,23.91,23.91,13600.0,22.4521,22.4521,22.4427,22.4427,13600.0
2019-06-24 13:05:00,23.91,23.92,23.91,23.92,14556.0,22.4427,22.4521,22.4427,22.4521,14556.0
2019-06-24 13:10:00,23.92,23.92,23.9,23.91,55352.0,22.4521,22.4521,22.4333,22.4427,55352.0
2019-06-24 13:15:00,23.91,23.91,23.9,23.91,25388.0,22.4427,22.4427,22.4333,22.4427,25388.0
2019-06-24 13:20:00,23.91,23.91,23.9,23.9,14800.0,22.4427,22.4427,22.4333,22.4333,14800.0
2019-06-24 13:25:00,23.91,23.91,23.9,23.9,14892.0,22.4427,22.4427,22.4333,22.4333,14892.0
2019-06-24 13:30:00,23.9,23.91,23.9,23.9,19232.0,22.4333,22.4427,22.4333,22.4333,19232.0
2019-06-24 13:35:00,23.91,23.92,23.91,23.92,15992.0,22.4427,22.4521,22.4427,22.4521,15992.0
2019-06-24 13:40:00,23.92,23.92,23.91,23.91,16036.0,22.4521,22.4521,22.4427,22.4427,16036.0
2019-06-24 13:45:00,23.91,23.91,23.89,23.9,16520.0,22.4427,22.4427,22.4239,22.4333,16520.0
2019-06-24 13:50:00,23.9,23.91,23.89,23.9,13380.0,22.4333,22.4427,22.4239,22.4333,13380.0
2019-06-24 13:55:00,23.9,23.91,23.9,23.9,17472.0,22.4333,22.4427,22.4333,22.4333,17472.0
2019-06-24 14:00:00,23.9,23.91,23.9,23.9,20932.0,22.4333,22.4427,22.4333,22.4333,20932.0
2019-06-24 14:05:00,23.9,23.91,23.9,23.9,40112.0,22.4333,22.4427,22.4333,22.4333,40112.0
2019-06-24 14:10:00,23.9,23.91,23.9,23.91,10012.0,22.4333,22.4427,22.4333,22.4427,10012.0
2019-06-24 14:15:00,23.91,23.91,23.9,23.91,36792.0,22.4427,22.4427,22.4333,22.4427,36792.0
2019-06-24 14:20:00,23.91,23.91,23.9,23.9,21576.0,22.4427,22.4427,22.4333,22.4333,21576.0
2019-06-24 14:25:00,23.9,23.9,23.89,23.9,16532.0,22.4333,22.4333,22.4239,22.4333,16532.0
2019-06-24 14:30:00,23.9,23.91,23.9,23.91,22632.0,22.4333,22.4427,22.4333,22.4427,22632.0
2019-06-24 14:35:00,23.9,23.91,23.9,23.9,38064.0,22.4333,22.4427,22.4333,22.4333,38064.0
2019-06-24 14:40:00,23.9,23.9,23.9,23.9,12400.0,22.4333,22.4333,22.4333,22.4333,12400.0
2019-06-24 14:45:00,23.89,23.91,23.89,23.9,20904.0,22.4239,22.4427,22.4239,22.4333,20904.0
2019-06-24 14:50:00,23.91,23.91,23.9,23.9,43116.0,22.4427,22.4427,22.4333,22.4333,43116.0
2019-06-24 14:55:00,23.9,23.91,23.9,23.91,35604.0,22.4333,22.4427,22.4333,22.4427,35604.0
2019-06-24 15:00:00,23.91,23.91,23.9,23.9,35536.0,22.4427,22.4427,22.4333,22.4333,35536.0
2019-06-24 15:05:00,23.9,23.91,23.89,23.89,20908.0,22.4333,22.4427,22.4239,22.4239,20908.0
2019-06-24 15:10:00,23.89,23.91,23.89,23.91,29632.0,22.4239,22.4427,22.4239,22.4427,29632.0
2019-06-24 15:15:00,23.91,23.91,23.9,23.9,38212.0,22.4427,22.4427,22.4333,22.4333,38212.0
2019-06-24 15:20:00,23.9,23.91,23.9,23.91,50208.0,22.4333,22.4427,22.4333,22.4427,50208.0
2019-06-24 15:25:00,23.91,23.91,23.9,23.9,31348.0,22.4427,22.4427,22.4333,22.4333,31348.0
2019-06-24 15:30:00,23.9,23.9,23.89,23.9,24176.0,22.4333,22.4333,22.4239,22.4333,24176.0
2019-06-24 15:35:00,23.9,23.9,23.89,23.9,95744.0,22.4333,22.4333,22.4239,22.4333,95744.0
2019-06-24 15:40:00,23.9,23.91,23.9,23.91,97332.0,22.4333,22.4427,22.4333,22.4427,97332.0
2019-06-24 15:45:00,23.91,23.91,23.89,23.89,78176.0,22.4427,22.4427,22.4239,22.4239,78176.0
2019-06-24 15:50:00,23.89,23.91,23.89,23.9,86092.0,22.4239,22.4427,22.4239,22.4333,86092.0
2019-06-24 15:55:00,23.9,23.91,23.89,23.9,216044.0,22.4333,22.4427,22.4239,22.4333,216044.0
2019-06-25 09:30:00,23.78,23.9,23.78,23.87,44536.0,22.3207,22.4333,22.3207,22.4051,44536.0
2019-06-25 09:35:00,23.86,23.87,23.82,23.85,11600.0,22.3958,22.4051,22.3582,22.3864,11600.0
2019-06-25 09:40:00,23.87,23.88,23.87,23.88,2400.0,22.4051,22.4145,22.4051,22.4145,2400.0
2019-06-25 09:45:00,23.9,23.91,23.87,23.87,19380.0,22.4333,22.4427,22.4051,22.4051,19380.0
2019-06-25 09:50:00,23.89,23.91,23.89,23.91,14028.0,22.4239,22.4427,22.4239,22.4427,14028.0
2019-06-25 09:55:00,23.91,23.91,23.88,23.89,17572.0,22.4427,22.4427,22.4145,22.4239,17572.0
2019-06-25 10:00:00,23.88,23.9,23.88,23.88,29068.0,22.4145,22.4333,22.4145,22.4145,29068.0
2019-06-25 10:05:00,23.88,23.89,23.85,23.89,35276.0,22.4145,22.4239,22.3864,22.4239,35276.0
2019-06-25 10:10:00,23.89,23.89,23.86,23.87,13604.0,22.4239,22.4239,22.3958,22.4051,13604.0
2019-06-25 10:15:00,23.88,23.88,23.86,23.86,8816.0,22.4145,22.4145,22.3958,22.3958,8816.0
2019-06-25 10:20:00,23.86,23.88,23.86,23.88,46260.0,22.3958,22.4145,22.3958,22.4145,46260.0
2019-06-25 10:25:00,23.88,23.89,23.87,23.87,20232.0,22.4145,22.4239,22.4051,22.4051,20232.0
2019-06-25 10:30:00,23.87,23.89,23.87,23.87,25900.0,22.4051,22.4239,22.4051,22.4051,25900.0
2019-06-25 10:35:00,23.88,23.88,23.85,23.86,50904.0,22.4145,22.4145,22.3864,22.3958,50904.0
2019-06-25 10:40:00,23.86,23.89,23.86,23.86,32272.0,22.3958,22.4239,22.3958,22.3958,32272.0
2019-06-25 10:45:00,23.88,23.88,23.86,23.86,6856.0,22.4145,22.4145,22.3958,22.3958,6856.0
2019-06-25 10:50:00,23.87,23.89,23.85,23.85,29920.0,22.4051,22.4239,22.3864,22.3864,29920.0
2019-06-25 10:55:00,23.85,23.85,23.84,23.85,13100.0,22.3864,22.3864,22.377,22.3864,13100.0
2019-06-25 11:00:00,23.85,23.85,23.81,23.82,24344.0,22.3864,22.3864,22.3488,22.3582,24344.0
2019-06-25 11:05:00,23.82,23.82,23.8,23.81,16400.0,22.3582,22.3582,22.3394,22.3488,16400.0
2019-06-25 11:10:00,23.82,23.84,23.82,23.83,40764.0,22.3582,22.377,22.3582,22.3676,40764.0
2019-06-25 11:15:00,23.83,23.83,23.81,23.82,23876.0,22.3676,22.3676,22.3488,22.3582,23876.0
2019-06-25 11:20:00,23.81,23.82,23.79,23.8,59520.0,22.3488,22.3582,22.3301,22.3394,59520.0
2019-06-25 11:25:00,23.81,23.81,23.79,23.79,19528.0,22.3488,22.3488,22.3301,22.3301,19528.0
2019-06-25 11:30:00,23.79,23.81,23.79,23.8,11552.0,22.3301,22.3488,22.3301,22.3394,11552.0
2019-06-25 11:35:00,23.8,23.81,23.8,23.8,208480.0,22.3394,22.3488,22.3394,22.3394,208480.0
2019-06-25 11:40:00,23.8,23.82,23.8,23.82,56616.0,22.3394,22.3582,22.3394,22.3582,56616.0
2019-06-25 11:45:00,23.81,23.82,23.81,23.81,8416.0,22.3488,22.3582,22.3488,22.3488,8416.0
2019-06-25 11:50:00,23.81,23.82,23.8,23.8,15968.0,22.3488,22.3582,22.3394,22.3394,15968.0
2019-06-25 11:55:00,23.81,23.81,23.8,23.8,12576.0,22.3488,22.3488,22.3394,22.3394,12576.0
2019-06-25 12:00:00,23.81,23.81,23.8,23.8,18960.0,22.3488,22.3488,22.3394,22.3394,18960.0
2019-06-25 12:05:00,23.81,23.82,23.8,23.82,13496.0,22.3488,22.3582,22.3394,22.3582,13496.0
2019-06-25 12:10:00,23.82,23.83,23.81,23.83,30472.0,22.3582,22.3676,22.3488,22.3676,30472.0
2019-06-25 12:15:00,23.83,23.83,23.82,23.82,6400.0,22.3676,22.3676,22.3582,22.3582,6400.0
2019-06-25 12:20:00,23.83,23.83,23.82,23.83,24200.0,22.3676,22.3676,22.3582,22.3676,24200.0
2019-06-25 12:25:00,23.83,23.83,23.81,23.83,31072.0,22.3676,22.3676,22.3488,22.3676,31072.0
2019-06-25 12:30:00,23.83,23.84,23.83,23.83,19208.0,22.3676,22.377,22.3676,22.3676,19208.0
2019-06-25 12:35:00,23.84,23.84,23.82,23.82,12412.0,22.377,22.377,22.3582,22.3582,12412.0
2019-06-25 12:40:00,23.82,23.83,23.82,23.82,12856.0,22.3582,22.3676,22.3582,22.3582,12856.0
2019-06-25 12:45:00,23.81,23.83,23.81,23.83,21676.0,22.3488,22.3676,22.3488,22.3676,21676.0
2019-06-25 12:50:00,23.83,23.83,23.81,23.82,11932.0,22.3676,22.3676,22.3488,22.3582,11932.0
2019-06-25 12:55:00,23.82,23.83,23.81,23.81,8000.0,22.3582,22.3676,22.3488,22.3488,8000.0
2019-06-25 13:00:00,23.81,23.81,23.76,23.79,24300.0,22.3488,22.3488,22.3019,22.3301,24300.0
2019-06-25 13:05:00,23.79,23.8,23.79,23.79,7200.0,22.3301,22.3394,22.3301,22.3301,7200.0
2019-06-25 13:10:00,23.81,23.82,23.81,23.81,25488.0,22.3488,22.3582,22.3488,22.3488,25488.0
2019-06-25 13:15:00,23.81,23.81,23.81,23.81,5852.0,22.3488,22.3488,22.3488,22.3488,5852.0
2019-06-25 13:20:00,23.82,23.82,23.8,23.8,16416.0,22.3582,22.3582,22.3394,22.3394,16416.0
2019-06-25 13:25:00,23.81,23.83,23.81,23.83,11044.0,22.3488,22.3676,22.3488,22.3676,11044.0
2019-06-25 13:30:00,23.82,23.82,23.81,23.82,26292.0,22.3582,22.3582,22.3488,22.3582,26292.0
2019-06-25 13:35:00,23.82,23.83,23.8,23.81,62152.0,22.3582,22.3676,22.3394,22.3488,62152.0
2019-06-25 13:40:00,23.81,23.82,23.8,23.82,12300.0,22.3488,22.3582,22.3394,22.3582,12300.0
2019-06-25 13:45:00,23.83,23.84,23.82,23.82,10008.0,22.3676,22.377,22.3582,22.3582,10008.0
2019-06-25 13:50:00,23.82,23.82,23.8,23.8,4400.0,22.3582,22.3582,22.3394,22.3394,4400.0
2019-06-25 13:55:00,23.8,23.81,23.8,23.8,6956.0,22.3394,22.3488,22.3394,22.3394,6956.0
2019-06-25 14:00:00,23.8,23.81,23.79,23.8,19916.0,22.3394,22.3488,22.3301,22.3394,19916.0
2019-06-25 14:05:00,23.8,23.81,23.79,23.81,21464.0,22.3394,22.3488,22.3301,22.3488,21464.0
2019-06-25 14:10:00,23.8,23.81,23.79,23.81,15100.0,22.3394,22.3488,22.3301,22.3488,15100.0
2019-06-25 14:15:00,23.81,23.81,23.8,23.8,12472.0,22.3488,22.3488,22.3394,22.3394,12472.0
2019-06-25 14:20:00,23.8,23.8,23.78,23.79,12368.0,22.3394,22.3394,22.3207,22.3301,12368.0
2019-06-25 14:25:00,23.79,23.8,23.78,23.79,25060.0,22.3301,22.3394,22.3207,22.3301,25060.0
2019-06-25 14:30:00,23.8,23.8,23.76,23.76,36284.0,22.3394,22.3394,22.3019,22.3019,36284.0
2019-06-25 14:35:00,23.76,23.76,23.73,23.75,18124.0,22.3019,22.3019,22.2737,22.2925,18124.0
2019-06-25 14:40:00,23.75,23.75,23.74,23.74,16188.0,22.2925,22.2925,22.2831,22.2831,16188.0
2019-06-25 14:45:00,23.74,23.75,23.74,23.75,20960.0,22.2831,22.2925,22.2831,22.2925,20960.0
2019-06-25 14:50:00,23.75,23.76,23.75,23.75,15208.0,22.2925,22.3019,22.2925,22.2925,15208.0
2019-06-25 14:55:00,23.75,23.78,23.75,23.77,11608.0,22.2925,22.3207,22.2925,22.3113,11608.0
2019-06-25 15:00:00,23.77,23.77,23.76,23.77,73676.0,22.3113,22.3113,22.3019,22.3113,73676.0
2019-06-25 15:05:00,23.77,23.78,23.77,23.78,44332.0,22.3113,22.3207,22.3113,22.3207,44332.0
2019-06-25 15:10:00,23.78,23.78,23.75,23.75,17544.0,22.3207,22.3207,22.2925,22.2925,17544.0
2019-06-25 15:15:00,23.75,23.75,23.74,23.75,16208.0,22.2925,22.2925,22.2831,22.2925,16208.0
2019-06-25 15:20:00,23.75,23.77,23.75,23.76,35676.0,22.2925,22.3113,22.2925,22.3019,35676.0
2019-06-25 15:25:00,23.76,23.77,23.75,23.75,33220.0,22.3019,22.3113,22.2925,22.2925,33220.0
2019-06-25 15:30:00,23.75,23.76,23.73,23.74,36572.0,22.2925,22.3019,22.2737,22.2831,36572.0
2019-06-25 15:35:00,23.74,23.76,23.74,23.75,33300.0,22.2831,22.3019,22.2831,22.2925,33300.0
2019-06-25 15:40:00,23.75,23.76,23.73,23.74,33724.0,22.2925,22.3019,22.2737,22.2831,33724.0
2019-06-25 15:45:00,23.73,23.74,23.72,23.73,50156.0,22.2737,22.2831,22.2644,22.2737,50156.0
2019-06-25 15:50:00,23.72,23.73,23.71,23.72,59960.0,22.2644,22.2737,22.255,22.2644,59960.0
2019-06-25 15:55:00,23.72,23.72,23.7,23.7,223508.0,22.2644,22.2644,22.2456,22.2456,223508.0
2019-06-26 09:30:00,23.89,23.89,23.78,23.84,121804.0,22.4239,22.4239,22.3207,22.377,121804.0
2019-06-26 09:35:00,23.85,23.86,23.8,23.81,297572.0,22.3864,22.3958,22.3394,22.3488,297572.0
2019-06-26 09:40:00,23.79,23.84,23.79,23.82,72108.0,22.3301,22.377,22.3301,22.3582,72108.0
2019-06-26 09:45:00,23.81,23.85,23.81,23.85,72924.0,22.3488,22.3864,22.3488,22.3864,72924.0
2019-06-26 09:50:00,23.86,23.88,23.84,23.88,65324.0,22.3958,22.4145,22.377,22.4145,65324.0
2019-06-26 09:55:00,23.88,23.88,23.86,23.87,69492.0,22.4145,22.4145,22.3958,22.4051,69492.0
2019-06-26 10:00:00,23.87,23.92,23.85,23.91,174292.0,22.4051,22.4521,22.3864,22.4427,174292.0
2019-06-26 10:05:00,23.91,23.93,23.89,23.9,62928.0,22.4427,22.4615,22.4239,22.4333,62928.0
2019-06-26 10:10:00,23.91,23.91,23.86,23.86,49712.0,22.4427,22.4427,22.3958,22.3958,49712.0
2019-06-26 10:15:00,23.85,23.85,23.83,23.84,47164.0,22.3864,22.3864,22.3676,22.377,47164.0
2019-06-26 10:20:00,23.85,23.88,23.83,23.83,48780.0,22.3864,22.4145,22.3676,22.3676,48780.0
2019-06-26 10:25:00,23.83,23.85,23.82,23.84,31148.0,22.3676,22.3864,22.3582,22.377,31148.0
2019-06-26 10:30:00,23.84,23.84,23.81,23.81,14512.0,22.377,22.377,22.3488,22.3488,14512.0
2019-06-26 10:35:00,23.81,23.83,23.8,23.81,25808.0,22.3488,22.3676,22.3394,22.3488,25808.0
2019-06-26 10:40:00,23.81,23.81,23.78,23.78,20192.0,22.3488,22.3488,22.3207,22.3207,20192.0
2019-06-26 10:45:00,23.78,23.83,23.78,23.83,27604.0,22.3207,22.3676,22.3207,22.3676,27604.0
2019-06-26 10:50:00,23.84,23.84,23.81,23.83,19084.0,22.377,22.377,22.3488,22.3676,19084.0
2019-06-26 10:55:00,23.82,23.85,23.82,23.85,26952.0,22.3582,22.3864,22.3582,22.3864,26952.0
2019-06-26 11:00:00,23.85,23.89,23.85,23.89,57404.0,22.3864,22.4239,22.3864,22.4239,57404.0
2019-06-26 11:05:00,23.89,23.89,23.88,23.89,35188.0,22.4239,22.4239,22.4145,22.4239,35188.0
2019-06-26 11:10:00,23.89,23.9,23.86,23.87,29400.0,22.4239,22.4333,22.3958,22.4051,29400.0
2019-06-26 11:15:00,23.86,23.88,23.86,23.86,22744.0,22.3958,22.4145,22.3958,22.3958,22744.0
2019-06-26 11:20:00,23.86,23.87,23.85,23.86,18960.0,22.3958,22.4051,22.3864,22.3958,18960.0
2019-06-26 11:25:00,23.85,23.86,23.85,23.85,16844.0,22.3864,22.3958,22.3864,22.3864,16844.0
2019-06-26 11:30:00,23.86,23.86,23.84,23.84,34608.0,22.3958,22.3958,22.377,22.377,34608.0
2019-06-26 11:35:00,23.84,23.85,23.83,23.83,25368.0,22.377,22.3864,22.3676,22.3676,25368.0
2019-06-26 11:40:00,23.83,23.84,23.83,23.84,18084.0,22.3676,22.377,22.3676,22.377,18084.0
2019-06-26 11:45:00,23.84,23.85,23.84,23.85,14800.0,22.377,22.3864,22.377,22.3864,14800.0
2019-06-26 11:50:00,23.85,23.86,23.84,23.85,58200.0,22.3864,22.3958,22.377,22.3864,58200.0
2019-06-26 11:55:00,23.85,23.88,23.85,23.88,32712.0,22.3864,22.4145,22.3864,22.4145,32712.0
2019-06-26 12:00:00,23.88,23.89,23.87,23.89,64136.0,22.4145,22.4239,22.4051,22.4239,64136.0
2019-06-26 12:05:00,23.89,23.89,23.88,23.89,15984.0,22.4239,22.4239,22.4145,22.4239,15984.0
2019-06-26 12:10:00,23.89,23.9,23.88,23.88,14248.0,22.4239,22.4333,22.4145,22.4145,14248.0
2019-06-26 12:15:00,23.88,23.88,23.87,23.87,27596.0,22.4145,22.4145,22.4051,22.4051,27596.0
2019-06-26 12:20:00,23.87,23.87,23.85,23.86,16668.0,22.4051,22.4051,22.3864,22.3958,16668.0
2019-06-26 12:25:00,23.86,23.87,23.86,23.87,11200.0,22.3958,22.4051,22.3958,22.4051,11200.0
2019-06-26 12:30:00,23.87,23.88,23.87,23.87,26988.0,22.4051,22.4145,22.4051,22.4051,26988.0
2019-06-26 12:35:00,23.87,23.88,23.87,23.87,27344.0,22.4051,22.4145,22.4051,22.4051,27344.0
2019-06-26 12:40:00,23.88,23.9,23.88,23.89,30412.0,22.4145,22.4333,22.4145,22.4239,30412.0
2019-06-26 12:45:00,23.89,23.89,23.88,23.88,16368.0,22.4239,22.4239,22.4145,22.4145,16368.0
2019-06-26 12:50:00,23.87,23.88,23.86,23.87,25772.0,22.4051,22.4145,22.3958,22.4051,25772.0
2019-06-26 12:55:00,23.87,23.88,23.86,23.87,63748.0,22.4051,22.4145,22.3958,22.4051,63748.0
2019-06-26 13:00:00,23.87,23.87,23.86,23.86,27612.0,22.4051,22.4051,22.3958,22.3958,27612.0
2019-06-26 13:05:00,23.86,23.86,23.85,23.85,15576.0,22.3958,22.3958,22.3864,22.3864,15576.0
2019-06-26 13:10:00,23.85,23.85,23.84,23.85,16112.0,22.3864,22.3864,22.377,22.3864,16112.0
2019-06-26 13:15:00,23.85,23.86,23.85,23.85,17664.0,22.3864,22.3958,22.3864,22.3864,17664.0
2019-06-26 13:20:00,23.85,23.85,23.84,23.84,10044.0,22.3864,22.3864,22.377,22.377,10044.0
2019-06-26 13:25:00,23.84,23.85,23.84,23.84,10648.0,22.377,22.3864,22.377,22.377,10648.0
2019-06-26 13:30:00,23.83,23.84,23.83,23.83,17964.0,22.3676,22.377,22.3676,22.3676,17964.0
2019-06-26 13:35:00,23.83,23.83,23.82,23.83,16168.0,22.3676,22.3676,22.3582,22.3676,16168.0
2019-06-26 13:40:00,23.83,23.83,23.82,23.83,11088.0,22.3676,22.3676,22.3582,22.3676,11088.0
2019-06-26 13:45:00,23.83,23.83,23.82,23.83,18208.0,22.3676,22.3676,22.3582,22.3676,18208.0
2019-06-26 13:50:00,23.83,23.84,23.83,23.83,25332.0,22.3676,22.377,22.3676,22.3676,25332.0
2019-06-26 13:55:00,23.83,23.84,23.83,23.84,22908.0,22.3676,22.377,22.3676,22.377,22908.0
2019-06-26 14:00:00,23.85,23.86,23.85,23.86,32960.0,22.3864,22.3958,22.3864,22.3958,32960.0
2019-06-26 14:05:00,23.86,23.86,23.84,23.84,25488.0,22.3958,22.3958,22.377,22.377,25488.0
2019-06-26 14:10:00,23.85,23.87,23.85,23.86,96928.0,22.3864,22.4051,22.3864,22.3958,96928.0
2019-06-26 14:15:00,23.86,23.87,23.85,23.86,35604.0,22.3958,22.4051,22.3864,22.3958,35604.0
2019-06-26 14:20:00,23.86,23.86,23.86,23.86,20496.0,22.3958,22.3958,22.3958,22.3958,20496.0
2019-06-26 14:25:00,23.86,23.86,23.84,23.86,20700.0,22.3958,22.3958,22.377,22.3958,20700.0
2019-06-26 14:30:00,23.86,23.86,23.84,23.84,29352.0,22.3958,22.3958,22.377,22.377,29352.0
2019-06-26 14:35:00,23.84,23.84,23.83,23.83,15048.0,22.377,22.377,22.3676,22.3676,15048.0
2019-06-26 14:40:00,23.83,23.84,23.82,23.82,17800.0,22.3676,22.377,22.3582,22.3582,17800.0
2019-06-26 14:45:00,23.83,23.86,23.83,23.85,16660.0,22.3676,22.3958,22.3676,22.3864,16660.0
2019-06-26 14:50:00,23.85,23.85,23.83,23.83,20764.0,22.3864,22.3864,22.3676,22.3676,20764.0
2019-06-26 14:55:00,23.84,23.86,23.84,23.86,14812.0,22.377,22.3958,22.377,22.3958,14812.0
2019-06-26 15:00:00,23.86,23.87,23.86,23.86,37776.0,22.3958,22.4051,22.3958,22.3958,37776.0
2019-06-26 15:05:00,23.85,23.86,23.84,23.85,128940.0,22.3864,22.3958,22.377,22.3864,128940.0
2019-06-26 15:10:00,23.85,23.86,23.84,23.86,31844.0,22.3864,22.3958,22.377,22.3958,31844.0
2019-06-26 15:15:00,23.86,23.86,23.85,23.86,22708.0,22.3958,22.3958,22.3864,22.3958,22708.0
2019-06-26 15:20:00,23.86,23.86,23.85,23.86,30096.0,22.3958,22.3958,22.3864,22.3958,30096.0
2019-06-26 15:25:00,23.86,23.87,23.85,23.85,21112.0,22.3958,22.4051,22.3864,22.3864,21112.0
2019-06-26 15:30:00,23.85,23.85,23.84,23.85,38264.0,22.3864,22.3864,22.377,22.3864,38264.0
2019-06-26 15:35:00,23.85,23.86,23.84,23.86,52580.0,22.3864,22.3958,22.377,22.3958,52580.0
2019-06-26 15:40:00,23.87,23.88,23.86,23.86,68804.0,22.4051,22.4145,22.3958,22.3958,68804.0
2019-06-26 15:45:00,23.86,23.87,23.85,23.87,72480.0,22.3958,22.4051,22.3864,22.4051,72480.0
2019-06-26 15:50:00,23.87,23.88,23.86,23.87,112404.0,22.4051,22.4145,22.3958,22.4051,112404.0
2019-06-26 15:55:00,23.87,23.88,23.85,23.85,305008.0,22.4051,22.4145,22.3864,22.3864,305008.0
2019-06-27 09:30:00,23.97,23.97,23.92,23.93,58764.0,22.499,22.499,22.4521,22.4615,58764.0
2019-06-27 09:35:00,23.93,24.03,23.93,24.02,104872.0,22.4615,22.5553,22.4615,22.5459,104872.0
2019-06-27 09:40:00,24.02,24.04,23.99,24.04,28568.0,22.5459,22.5647,22.5178,22.5647,28568.0
2019-06-27 09:45:00,24.03,24.04,23.98,24.0,38268.0,22.5553,22.5647,22.5084,22.5272,38268.0
2019-06-27 09:50:00,24.0,24.01,24.0,24.0,6020.0,22.5272,22.5366,22.5272,22.5272,6020.0
2019-06-27 09:55:00,24.0,24.0,23.94,23.94,30636.0,22.5272,22.5272,22.4709,22.4709,30636.0
2019-06-27 10:00:00,23.94,23.95,23.92,23.93,19696.0,22.4709,22.4802,22.4521,22.4615,19696.0
2019-06-27 10:05:00,23.92,23.93,23.9,23.92,21224.0,22.4521,22.4615,22.4333,22.4521,21224.0
2019-06-27 10:10:00,23.92,23.93,23.89,23.9,35028.0,22.4521,22.4615,22.4239,22.4333,35028.0
2019-06-27 10:15:00,23.89,23.89,23.84,23.89,23720.0,22.4239,22.4239,22.377,22.4239,23720.0
2019-06-27 10:20:00,23.9,23.9,23.87,23.87,2832.0,22.4333,22.4333,22.4051,22.4051,2832.0
2019-06-27 10:25:00,23.87,23.89,23.86,23.88,13052.0,22.4051,22.4239,22.3958,22.4145,13052.0
2019-06-27 10:30:00,23.89,23.9,23.88,23.89,11772.0,22.4239,22.4333,22.4145,22.4239,11772.0
2019-06-27 10:35:00,23.88,23.89,23.86,23.88,10316.0,22.4145,22.4239,22.3958,22.4145,10316.0
2019-06-27 10:40:00,23.88,23.88,23.85,23.87,8324.0,22.4145,22.4145,22.3864,22.4051,8324.0
2019-06-27 10:45:00,23.88,23.9,23.86,23.9,255600.0,22.4145,22.4333,22.3958,22.4333,255600.0
2019-06-27 10:50:00,23.89,23.9,23.89,23.9,7172.0,22.4239,22.4333,22.4239,22.4333,7172.0
2019-06-27 10:55:00,23.89,23.9,23.88,23.88,248400.0,22.4239,22.4333,22.4145,22.4145,248400.0
2019-06-27 11:00:00,23.89,23.89,23.86,23.89,24760.0,22.4239,22.4239,22.3958,22.4239,24760.0
2019-06-27 11:05:00,23.89,23.91,23.88,23.89,31812.0,22.4239,22.4427,22.4145,22.4239,31812.0
2019-06-27 11:10:00,23.89,23.89,23.85,23.85,13200.0,22.4239,22.4239,22.3864,22.3864,13200.0
2019-06-27 11:15:00,23.85,23.87,23.82,23.83,15488.0,22.3864,22.4051,22.3582,22.3676,15488.0
2019-06-27 11:20:00,23.84,23.84,23.82,23.84,10488.0,22.377,22.377,22.3582,22.377,10488.0
2019-06-27 11:25:00,23.83,23.85,23.83,23.83,5184.0,22.3676,22.3864,22.3676,22.3676,5184.0
2019-06-27 11:30:00,23.81,23.82,23.81,23.82,1816.0,22.3488,22.3582,22.3488,22.3582,1816.0
2019-06-27 11:35:00,23.81,23.84,23.81,23.83,12360.0,22.3488,22.377,22.3488,22.3676,12360.0
2019-06-27 11:40:00,23.82,23.83,23.82,23.82,9928.0,22.3582,22.3676,22.3582,22.3582,9928.0
2019-06-27 11:45:00,23.82,23.83,23.81,23.81,11988.0,22.3582,22.3676,22.3488,22.3488,11988.0
2019-06-27 11:50:00,23.82,23.82,23.81,23.82,8508.0,22.3582,22.3582,22.3488,22.3582,8508.0
2019-06-27 11:55:00,23.82,23.82,23.81,23.82,5756.0,22.3582,22.3582,22.3488,22.3582,5756.0
2019-06-27 12:00:00,23.82,23.82,23.81,23.81,12208.0,22.3582,22.3582,22.3488,22.3488,12208.0
2019-06-27 12:05:00,23.82,23.84,23.82,23.83,14800.0,22.3582,22.377,22.3582,22.3676,14800.0
2019-06-27 12:10:00,23.84,23.84,23.83,23.84,7688.0,22.377,22.377,22.3676,22.377,7688.0
2019-06-27 12:15:00,23.84,23.85,23.83,23.84,8800.0,22.377,22.3864,22.3676,22.377,8800.0
2019-06-27 12:20:00,23.84,23.84,23.83,23.84,21344.0,22.377,22.377,22.3676,22.377,21344.0
2019-06-27 12:25:00,23.84,23.86,23.83,23.85,25784.0,22.377,22.3958,22.3676,22.3864,25784.0
2019-06-27 12:30:00,23.86,23.86,23.85,23.86,10016.0,22.3958,22.3958,22.3864,22.3958,10016.0
2019-06-27 12:35:00,23.86,23.87,23.86,23.87,4472.0,22.3958,22.4051,22.3958,22.4051,4472.0
2019-06-27 12:40:00,23.87,23.88,23.86,23.86,3796.0,22.4051,22.4145,22.3958,22.3958,3796.0
2019-06-27 12:45:00,23.86,23.87,23.86,23.86,17084.0,22.3958,22.4051,22.3958,22.3958,17084.0
2019-06-27 12:50:00,23.86,23.86,23.84,23.85,10288.0,22.3958,22.3958,22.377,22.3864,10288.0
2019-06-27 12:55:00,23.84,23.86,23.83,23.85,52072.0,22.377,22.3958,22.3676,22.3864,52072.0
2019-06-27 13:00:00,23.85,23.88,23.85,23.88,154940.0,22.3864,22.4145,22.3864,22.4145,154940.0
2019-06-27 13:05:00,23.88,23.89,23.88,23.89,15600.0,22.4145,22.4239,22.4145,22.4239,15600.0
2019-06-27 13:10:00,23.89,23.89,23.88,23.88,4800.0,22.4239,22.4239,22.4145,22.4145,4800.0
2019-06-27 13:15:00,23.87,23.89,23.87,23.88,10000.0,22.4051,22.4239,22.4051,22.4145,10000.0
2019-06-27 13:20:00,23.88,23.9,23.88,23.89,12248.0,22.4145,22.4333,22.4145,22.4239,12248.0
2019-06-27 13:25:00,23.89,23.9,23.89,23.9,2132.0,22.4239,22.4333,22.4239,22.4333,2132.0
2019-06-27 13:30:00,23.9,23.91,23.9,23.91,7364.0,22.4333,22.4427,22.4333,22.4427,7364.0
2019-06-27 13:35:00,23.91,23.92,23.9,23.91,10668.0,22.4427,22.4521,22.4333,22.4427,10668.0
2019-06-27 13:40:00,23.92,23.93,23.92,23.93,80216.0,22.4521,22.4615,22.4521,22.4615,80216.0
2019-06-27 13:45:00,23.93,23.93,23.92,23.93,20008.0,22.4615,22.4615,22.4521,22.4615,20008.0
2019-06-27 13:50:00,23.93,23.93,23.91,23.92,24692.0,22.4615,22.4615,22.4427,22.4521,24692.0
2019-06-27 13:55:00,23.92,23.92,23.9,23.91,13628.0,22.4521,22.4521,22.4333,22.4427,13628.0
2019-06-27 14:00:00,23.91,23.91,23.9,23.9,17540.0,22.4427,22.4427,22.4333,22.4333,17540.0
2019-06-27 14:05:00,23.89,23.91,23.89,23.91,19776.0,22.4239,22.4427,22.4239,22.4427,19776.0
2019-06-27 14:10:00,23.91,23.92,23.91,23.91,21076.0,22.4427,22.4521,22.4427,22.4427,21076.0
2019-06-27 14:15:00,23.91,23.92,23.91,23.92,21088.0,22.4427,22.4521,22.4427,22.4521,21088.0
2019-06-27 14:20:00,23.91,23.92,23.91,23.92,17192.0,22.4427,22.4521,22.4427,22.4521,17192.0
2019-06-27 14:25:00,23.92,23.92,23.91,23.92,16000.0,22.4521,22.4521,22.4427,22.4521,16000.0
2019-06-27 14:30:00,23.92,23.92,23.91,23.91,23588.0,22.4521,22.4521,22.4427,22.4427,23588.0
2019-06-27 14:35:00,23.91,23.92,23.9,23.9,17332.0,22.4427,22.4521,22.4333,22.4333,17332.0
2019-06-27 14:40:00,23.91,23.91,23.89,23.9,11764.0,22.4427,22.4427,22.4239,22.4333,11764.0
2019-06-27 14:45:00,23.9,23.91,23.9,23.9,9260.0,22.4333,22.4427,22.4333,22.4333,9260.0
2019-06-27 14:50:00,23.9,23.91,23.9,23.91,26720.0,22.4333,22.4427,22.4333,22.4427,26720.0
2019-06-27 14:55:00,23.91,23.91,23.9,23.9,16560.0,22.4427,22.4427,22.4333,22.4333,16560.0
2019-06-27 15:00:00,23.9,23.91,23.9,23.9,12024.0,22.4333,22.4427,22.4333,22.4333,12024.0
2019-06-27 15:05:00,23.9,23.91,23.9,23.91,22988.0,22.4333,22.4427,22.4333,22.4427,22988.0
2019-06-27 15:10:00,23.91,23.92,23.91,23.91,64680.0,22.4427,22.4521,22.4427,22.4427,64680.0
2019-06-27 15:15:00,23.91,23.92,23.9,23.91,37172.0,22.4427,22.4521,22.4333,22.4427,37172.0
2019-06-27 15:20:00,23.91,23.92,23.9,23.91,44436.0,22.4427,22.4521,22.4333,22.4427,44436.0
2019-06-27 15:25:00,23.91,23.92,23.91,23.91,30552.0,22.4427,22.4521,22.4427,22.4427,30552.0
2019-06-27 15:30:00,23.91,23.91,23.9,23.91,37144.0,22.4427,22.4427,22.4333,22.4427,37144.0
2019-06-27 15:35:00,23.91,23.92,23.91,23.91,63888.0,22.4427,22.4521,22.4427,22.4427,63888.0
2019-06-27 15:40:00,23.91,23.92,23.91,23.91,80328.0,22.4427,22.4521,22.4427,22.4427,80328.0
2019-06-27 15:45:00,23.92,23.92,23.9,23.91,35884.0,22.4521,22.4521,22.4333,22.4427,35884.0
2019-06-27 15:50:00,23.91,23.93,23.91,23.92,97796.0,22.4427,22.4615,22.4427,22.4521,97796.0
2019-06-27 15:55:00,23.92,23.92,23.91,23.91,275140.0,22.4521,22.4521,22.4427,22.4427,275140.0
2019-06-28 09:30:00,24.0,24.0,23.89,23.92,174444.0,22.5272,22.5272,22.4239,22.4521,174444.0
2019-06-28 09:35:00,23.92,23.94,23.9,23.93,49232.0,22.4521,22.4709,22.4333,22.4615,49232.0
2019-06-28 09:40:00,23.95,23.95,23.91,23.91,10952.0,22.4802,22.4802,22.4427,22.4427,10952.0
2019-06-28 09:45:00,23.9,23.9,23.88,23.88,3788.0,22.4333,22.4333,22.4145,22.4145,3788.0
2019-06-28 09:50:00,23.89,23.9,23.85,23.86,6908.0,22.4239,22.4333,22.3864,22.3958,6908.0
2019-06-28 09:55:00,23.86,23.87,23.85,23.86,6000.0,22.3958,22.4051,22.3864,22.3958,6000.0
2019-06-28 10:00:00,23.85,23.86,23.84,23.86,15776.0,22.3864,22.3958,22.377,22.3958,15776.0
2019-06-28 10:05:00,23.86,23.86,23.85,23.86,22800.0,22.3958,22.3958,22.3864,22.3958,22800.0
2019-06-28 10:10:00,23.86,23.87,23.84,23.87,41264.0,22.3958,22.4051,22.377,22.4051,41264.0
2019-06-28 10:15:00,23.87,23.87,23.84,23.85,17788.0,22.4051,22.4051,22.377,22.3864,17788.0
2019-06-28 10:20:00,23.84,23.85,23.82,23.82,222984.0,22.377,22.3864,22.3582,22.3582,222984.0
2019-06-28 10:25:00,23.82,23.83,23.81,23.82,25976.0,22.3582,22.3676,22.3488,22.3582,25976.0
2019-06-28 10:30:00,23.83,23.84,23.82,23.84,29268.0,22.3676,22.377,22.3582,22.377,29268.0
2019-06-28 10:35:00,23.84,23.84,23.83,23.84,19360.0,22.377,22.377,22.3676,22.377,19360.0
2019-06-28 10:40:00,23.84,23.89,23.84,23.89,26000.0,22.377,22.4239,22.377,22.4239,26000.0
2019-06-28 10:45:00,23.89,23.89,23.85,23.85,27940.0,22.4239,22.4239,22.3864,22.3864,27940.0
2019-06-28 10:50:00,23.85,23.86,23.84,23.86,31364.0,22.3864,22.3958,22.377,22.3958,31364.0
2019-06-28 10:55:00,23.86,23.87,23.85,23.86,27452.0,22.3958,22.4051,22.3864,22.3958,27452.0
2019-06-28 11:00:00,23.86,23.89,23.86,23.87,63500.0,22.3958,22.4239,22.3958,22.4051,63500.0
2019-06-28 11:05:00,23.87,23.89,23.87,23.88,75996.0,22.4051,22.4239,22.4051,22.4145,75996.0
2019-06-28 11:10:00,23.88,23.89,23.86,23.88,18412.0,22.4145,22.4239,22.3958,22.4145,18412.0
2019-06-28 11:15:00,23.88,23.89,23.87,23.88,56096.0,22.4145,22.4239,22.4051,22.4145,56096.0
2019-06-28 11:20:00,23.89,23.89,23.87,23.88,41020.0,22.4239,22.4239,22.4051,22.4145,41020.0
2019-06-28 11:25:00,23.88,23.89,23.87,23.87,84744.0,22.4145,22.4239,22.4051,22.4051,84744.0
2019-06-28 11:30:00,23.88,23.96,23.87,23.96,200748.0,22.4145,22.4896,22.4051,22.4896,200748.0
2019-06-28 11:35:00,23.96,23.99,23.96,23.99,22608.0,22.4896,22.5178,22.4896,22.5178,22608.0
2019-06-28 11:40:00,23.98,24.02,23.98,24.02,36176.0,22.5084,22.5459,22.5084,22.5459,36176.0
2019-06-28 11:45:00,24.03,24.03,24.01,24.02,17852.0,22.5553,22.5553,22.5366,22.5459,17852.0
2019-06-28 11:50:00,24.02,24.02,24.0,24.01,66012.0,22.5459,22.5459,22.5272,22.5366,66012.0
2019-06-28 11:55:00,24.01,24.02,24.0,24.0,18292.0,22.5366,22.5459,22.5272,22.5272,18292.0
2019-06-28 12:00:00,24.0,24.01,24.0,24.0,66860.0,22.5272,22.5366,22.5272,22.5272,66860.0
2019-06-28 12:05:00,24.0,24.0,23.99,24.0,26588.0,22.5272,22.5272,22.5178,22.5272,26588.0
2019-06-28 12:10:00,24.0,24.01,23.99,23.99,17004.0,22.5272,22.5366,22.5178,22.5178,17004.0
2019-06-28 12:15:00,23.99,24.01,23.99,24.01,20748.0,22.5178,22.5366,22.5178,22.5366,20748.0
2019-06-28 12:20:00,24.01,24.05,24.01,24.05,26668.0,22.5366,22.5741,22.5366,22.5741,26668.0
2019-06-28 12:25:00,24.05,24.07,24.04,24.06,28960.0,22.5741,22.5929,22.5647,22.5835,28960.0
2019-06-28 12:30:00,24.05,24.07,24.05,24.07,15292.0,22.5741,22.5929,22.5741,22.5929,15292.0
2019-06-28 12:35:00,24.06,24.08,24.05,24.06,47704.0,22.5835,22.6023,22.5741,22.5835,47704.0
2019-06-28 12:40:00,24.07,24.07,24.07,24.07,10408.0,22.5929,22.5929,22.5929,22.5929,10408.0
2019-06-28 12:45:00,24.07,24.08,24.07,24.07,55936.0,22.5929,22.6023,22.5929,22.5929,55936.0
2019-06-28 12:50:00,24.07,24.08,24.06,24.06,18556.0,22.5929,22.6023,22.5835,22.5835,18556.0
2019-06-28 12:55:00,24.06,24.07,24.05,24.05,20636.0,22.5835,22.5929,22.5741,22.5741,20636.0
2019-06-28 13:00:00,24.04,24.04,24.02,24.03,24140.0,22.5647,22.5647,22.5459,22.5553,24140.0
2019-06-28 13:05:00,24.03,24.03,24.01,24.01,9488.0,22.5553,22.5553,22.5366,22.5366,9488.0
2019-06-28 13:10:00,24.01,24.03,24.01,24.02,14676.0,22.5366,22.5553,22.5366,22.5459,14676.0
2019-06-28 13:15:00,24.01,24.02,24.0,24.0,14648.0,22.5366,22.5459,22.5272,22.5272,14648.0
2019-06-28 13:20:00,24.0,24.0,23.98,23.98,37896.0,22.5272,22.5272,22.5084,22.5084,37896.0
2019-06-28 13:25:00,23.98,23.98,23.98,23.98,13600.0,22.5084,22.5084,22.5084,22.5084,13600.0
2019-06-28 13:30:00,23.99,23.99,23.97,23.98,14624.0,22.5178,22.5178,22.499,22.5084,14624.0
2019-06-28 13:35:00,23.97,23.98,23.97,23.98,14152.0,22.499,22.5084,22.499,22.5084,14152.0
2019-06-28 13:40:00,23.98,23.99,23.98,23.99,14012.0,22.5084,22.5178,22.5084,22.5178,14012.0
2019-06-28 13:45:00,23.98,23.99,23.98,23.99,25416.0,22.5084,22.5178,22.5084,22.5178,25416.0
2019-06-28 13:50:00,23.99,23.99,23.98,23.98,32028.0,22.5178,22.5178,22.5084,22.5084,32028.0
2019-06-28 13:55:00,23.98,23.99,23.97,23.97,15500.0,22.5084,22.5178,22.499,22.499,15500.0
2019-06-28 14:00:00,23.97,23.97,23.96,23.97,24564.0,22.499,22.499,22.4896,22.499,24564.0
2019-06-28 14:05:00,23.97,23.99,23.97,23.97,29780.0,22.499,22.5178,22.499,22.499,29780.0
2019-06-28 14:10:00,23.97,23.97,23.96,23.97,16172.0,22.499,22.499,22.4896,22.499,16172.0
2019-06-28 14:15:00,23.96,23.98,23.96,23.96,23388.0,22.4896,22.5084,22.4896,22.4896,23388.0
2019-06-28 14:20:00,23.97,23.97,23.96,23.96,16428.0,22.499,22.499,22.4896,22.4896,16428.0
2019-06-28 14:25:00,23.96,23.97,23.95,23.96,20560.0,22.4896,22.499,22.4802,22.4896,20560.0
2019-06-28 14:30:00,23.96,23.96,23.94,23.95,7908.0,22.4896,22.4896,22.4709,22.4802,7908.0
2019-06-28 14:35:00,23.95,23.95,23.92,23.93,127096.0,22.4802,22.4802,22.4521,22.4615,127096.0
2019-06-28 14:40:00,23.93,23.94,23.91,23.92,31308.0,22.4615,22.4709,22.4427,22.4521,31308.0
2019-06-28 14:45:00,23.91,23.92,23.9,23.9,39528.0,22.4427,22.4521,22.4333,22.4333,39528.0
2019-06-28 14:50:00,23.9,23.91,23.89,23.91,25160.0,22.4333,22.4427,22.4239,22.4427,25160.0
2019-06-28 14:55:00,23.91,23.91,23.89,23.9,20092.0,22.4427,22.4427,22.4239,22.4333,20092.0
2019-06-28 15:00:00,23.89,23.9,23.88,23.9,24888.0,22.4239,22.4333,22.4145,22.4333,24888.0
2019-06-28 15:05:00,23.9,23.92,23.9,23.91,25880.0,22.4333,22.4521,22.4333,22.4427,25880.0
2019-06-28 15:10:00,23.91,23.91,23.9,23.91,15716.0,22.4427,22.4427,22.4333,22.4427,15716.0
2019-06-28 15:15:00,23.91,23.91,23.9,23.91,19928.0,22.4427,22.4427,22.4333,22.4427,19928.0
2019-06-28 15:20:00,23.91,23.91,23.9,23.91,39856.0,22.4427,22.4427,22.4333,22.4427,39856.0
2019-06-28 15:25:00,23.91,23.91,23.9,23.9,33984.0,22.4427,22.4427,22.4333,22.4333,33984.0
2019-06-28 15:30:00,23.9,23.92,23.9,23.92,30592.0,22.4333,22.4521,22.4333,22.4521,30592.0
2019-06-28 15:35:00,23.92,23.92,23.9,23.91,50388.0,22.4521,22.4521,22.4333,22.4427,50388.0
2019-06-28 15:40:00,23.91,23.92,23.9,23.91,62068.0,22.4427,22.4521,22.4333,22.4427,62068.0
2019-06-28 15:45:00,23.91,23.91,23.86,23.89,97352.0,22.4427,22.4427,22.3958,22.4239,97352.0
2019-06-28 15:50:00,23.89,23.91,23.88,23.9,205780.0,22.4239,22.4427,22.4145,22.4333,205780.0
2019-06-28 15:55:00,23.91,24.0,23.9,23.98,623232.0,22.4427,22.5272,22.4333,22.5084,623232.0
2019-07-01 09:30:00,24.41,24.59,24.41,24.53,236504.0,22.912,23.081,22.912,23.0246,236504.0
2019-07-01 09:35:00,24.53,24.54,24.47,24.51,121024.0,23.0246,23.034,22.9683,23.0059,121024.0
2019-07-01 09:40:00,24.5,24.52,24.4,24.41,17000.0,22.9965,23.0153,22.9026,22.912,17000.0
2019-07-01 09:45:00,24.42,24.42,24.33,24.33,17068.0,22.9214,22.9214,22.8369,22.8369,17068.0
2019-07-01 09:50:00,24.35,24.35,24.3,24.32,28624.0,22.8557,22.8557,22.8088,22.8275,28624.0
2019-07-01 09:55:00,24.3,24.31,24.26,24.27,24000.0,22.8088,22.8181,22.7712,22.7806,24000.0
2019-07-01 10:00:00,24.27,24.36,24.27,24.32,44928.0,22.7806,22.8651,22.7806,22.8275,44928.0
2019-07-01 10:05:00,24.32,24.34,24.32,24.34,15740.0,22.8275,22.8463,22.8275,22.8463,15740.0
2019-07-01 10:10:00,24.34,24.36,24.33,24.36,14744.0,22.8463,22.8651,22.8369,22.8651,14744.0
2019-07-01 10:15:00,24.36,24.39,24.34,24.39,51392.0,22.8651,22.8932,22.8463,22.8932,51392.0
2019-07-01 10:20:00,24.39,24.41,24.37,24.38,13328.0,22.8932,22.912,22.8745,22.8838,13328.0
2019-07-01 10:25:00,24.39,24.39,24.36,24.37,16200.0,22.8932,22.8932,22.8651,22.8745,16200.0
2019-07-01 10:30:00,24.38,24.4,24.37,24.37,15256.0,22.8838,22.9026,22.8745,22.8745,15256.0
2019-07-01 10:35:00,24.38,24.43,24.38,24.41,22896.0,22.8838,22.9308,22.8838,22.912,22896.0
2019-07-01 10:40:00,24.4,24.42,24.39,24.42,13200.0,22.9026,22.9214,22.8932,22.9214,13200.0
2019-07-01 10:45:00,24.41,24.42,24.39,24.39,18408.0,22.912,22.9214,22.8932,22.8932,18408.0
2019-07-01 10:50:00,24.38,24.39,24.38,24.38,14384.0,22.8838,22.8932,22.8838,22.8838,14384.0
2019-07-01 10:55:00,24.39,24.39,24.37,24.39,6000.0,22.8932,22.8932,22.8745,22.8932,6000.0
2019-07-01 11:00:00,24.4,24.42,24.39,24.42,20436.0,22.9026,22.9214,22.8932,22.9214,20436.0
2019-07-01 11:05:00,24.42,24.43,24.41,24.42,49908.0,22.9214,22.9308,22.912,22.9214,49908.0
2019-07-01 11:10:00,24.42,24.43,24.41,24.41,14452.0,22.9214,22.9308,22.912,22.912,14452.0
2019-07-01 11:15:00,24.42,24.43,24.41,24.41,32808.0,22.9214,22.9308,22.912,22.912,32808.0
2019-07-01 11:20:00,24.42,24.42,24.41,24.41,24584.0,22.9214,22.9214,22.912,22.912,24584.0
2019-07-01 11:25:00,24.4,24.4,24.36,24.39,27524.0,22.9026,22.9026,22.8651,22.8932,27524.0
2019-07-01 11:30:00,24.4,24.41,24.39,24.41,66068.0,22.9026,22.912,22.8932,22.912,66068.0
2019-07-01 11:35:00,24.41,24.44,24.41,24.44,4800.0,22.912,22.9402,22.912,22.9402,4800.0
2019-07-01 11:40:00,24.44,24.45,24.41,24.42,15600.0,22.9402,22.9496,22.912,22.9214,15600.0
2019-07-01 11:45:00,24.41,24.43,24.41,24.42,10400.0,22.912,22.9308,22.912,22.9214,10400.0
2019-07-01 11:50:00,24.42,24.42,24.4,24.41,25032.0,22.9214,22.9214,22.9026,22.912,25032.0
2019-07-01 11:55:00,24.41,24.42,24.4,24.41,36244.0,22.912,22.9214,22.9026,22.912,36244.0
2019-07-01 12:00:00,24.41,24.44,24.41,24.43,10800.0,22.912,22.9402,22.912,22.9308,10800.0
2019-07-01 12:05:00,24.43,24.44,24.41,24.43,44400.0,22.9308,22.9402,22.912,22.9308,44400.0
2019-07-01 12:10:00,24.43,24.44,24.43,24.44,32476.0,22.9308,22.9402,22.9308,22.9402,32476.0
2019-07-01 12:15:00,24.45,24.45,24.43,24.43,14400.0,22.9496,22.9496,22.9308,22.9308,14400.0
2019-07-01 12:20:00,24.43,24.43,24.4,24.4,12388.0,22.9308,22.9308,22.9026,22.9026,12388.0
2019-07-01 12:25:00,24.4,24.41,24.4,24.41,6800.0,22.9026,22.912,22.9026,22.912,6800.0
2019-07-01 12:30:00,24.41,24.41,24.4,24.41,16400.0,22.912,22.912,22.9026,22.912,16400.0
2019-07-01 12:35:00,24.42,24.42,24.4,24.4,16368.0,22.9214,22.9214,22.9026,22.9026,16368.0
2019-07-01 12:40:00,24.41,24.41,24.4,24.4,10000.0,22.912,22.912,22.9026,22.9026,10000.0
2019-07-01 12:45:00,24.4,24.4,24.39,24.4,10496.0,22.9026,22.9026,22.8932,22.9026,10496.0
2019-07-01 12:50:00,24.4,24.4,24.37,24.37,14852.0,22.9026,22.9026,22.8745,22.8745,14852.0
2019-07-01 12:55:00,24.38,24.38,24.36,24.36,12120.0,22.8838,22.8838,22.8651,22.8651,12120.0
2019-07-01 13:00:00,24.36,24.38,24.36,24.36,24092.0,22.8651,22.8838,22.8651,22.8651,24092.0
2019-07-01 13:05:00,24.36,24.4,24.36,24.4,22976.0,22.8651,22.9026,22.8651,22.9026,22976.0
2019-07-01 13:10:00,24.4,24.4,24.37,24.39,20000.0,22.9026,22.9026,22.8745,22.8932,20000.0
2019-07-01 13:15:00,24.38,24.38,24.37,24.38,11884.0,22.8838,22.8838,22.8745,22.8838,11884.0
2019-07-01 13:20:00,24.38,24.39,24.37,24.37,27516.0,22.8838,22.8932,22.8745,22.8745,27516.0
2019-07-01 13:25:00,24.38,24.38,24.37,24.37,100644.0,22.8838,22.8838,22.8745,22.8745,100644.0
2019-07-01 13:30:00,24.37,24.37,24.35,24.35,36480.0,22.8745,22.8745,22.8557,22.8557,36480.0
2019-07-01 13:35:00,24.35,24.38,24.35,24.36,129756.0,22.8557,22.8838,22.8557,22.8651,129756.0
2019-07-01 13:40:00,24.36,24.36,24.35,24.36,25512.0,22.8651,22.8651,22.8557,22.8651,25512.0
2019-07-01 13:45:00,24.36,24.37,24.36,24.36,26092.0,22.8651,22.8745,22.8651,22.8651,26092.0
2019-07-01 13:50:00,24.36,24.36,24.36,24.36,67108.0,22.8651,22.8651,22.8651,22.8651,67108.0
2019-07-01 13:55:00,24.36,24.37,24.36,24.36,67456.0,22.8651,22.8745,22.8651,22.8651,67456.0
2019-07-01 14:00:00,24.37,24.37,24.34,24.35,14532.0,22.8745,22.8745,22.8463,22.8557,14532.0
2019-07-01 14:05:00,24.34,24.34,24.33,24.33,76648.0,22.8463,22.8463,22.8369,22.8369,76648.0
2019-07-01 14:10:00,24.33,24.33,24.3,24.31,97188.0,22.8369,22.8369,22.8088,22.8181,97188.0
2019-07-01 14:15:00,24.3,24.3,24.29,24.3,27576.0,22.8088,22.8088,22.7994,22.8088,27576.0
2019-07-01 14:20:00,24.3,24.3,24.29,24.29,11992.0,22.8088,22.8088,22.7994,22.7994,11992.0
2019-07-01 14:25:00,24.29,24.3,24.27,24.28,28432.0,22.7994,22.8088,22.7806,22.79,28432.0
2019-07-01 14:30:00,24.28,24.29,24.26,24.29,67332.0,22.79,22.7994,22.7712,22.7994,67332.0
2019-07-01 14:35:00,24.29,24.29,24.28,24.28,15644.0,22.7994,22.7994,22.79,22.79,15644.0
2019-07-01 14:40:00,24.28,24.3,24.28,24.3,12408.0,22.79,22.8088,22.79,22.8088,12408.0
2019-07-01 14:45:00,24.3,24.31,24.29,24.31,31604.0,22.8088,22.8181,22.7994,22.8181,31604.0
2019-07-01 14:50:00,24.31,24.33,24.31,24.33,20408.0,22.8181,22.8369,22.8181,22.8369,20408.0
2019-07-01 14:55:00,24.32,24.33,24.3,24.31,34192.0,22.8275,22.8369,22.8088,22.8181,34192.0
2019-07-01 15:00:00,24.31,24.33,24.31,24.33,25652.0,22.8181,22.8369,22.8181,22.8369,25652.0
2019-07-01 15:05:00,24.33,24.35,24.33,24.35,48828.0,22.8369,22.8557,22.8369,22.8557,48828.0
2019-07-01 15:10:00,24.35,24.39,24.35,24.38,26604.0,22.8557,22.8932,22.8557,22.8838,26604.0
2019-07-01 15:15:00,24.39,24.39,24.37,24.37,18684.0,22.8932,22.8932,22.8745,22.8745,18684.0
2019-07-01 15:20:00,24.37,24.38,24.36,24.37,25856.0,22.8745,22.8838,22.8651,22.8745,25856.0
2019-07-01 15:25:00,24.37,24.38,24.36,24.36,19988.0,22.8745,22.8838,22.8651,22.8651,19988.0
2019-07-01 15:30:00,24.36,24.39,24.36,24.39,68212.0,22.8651,22.8932,22.8651,22.8932,68212.0
2019-07-01 15:35:00,24.39,24.43,24.38,24.43,165944.0,22.8932,22.9308,22.8838,22.9308,165944.0
2019-07-01 15:40:00,24.43,24.44,24.42,24.44,196232.0,22.9308,22.9402,22.9214,22.9402,196232.0
2019-07-01 15:45:00,24.43,24.44,24.42,24.43,192216.0,22.9308,22.9402,22.9214,22.9308,192216.0
2019-07-01 15:50:00,24.44,24.5,24.42,24.46,411644.0,22.9402,22.9965,22.9214,22.9589,411644.0
2019-07-01 15:55:00,24.46,24.47,24.44,24.47,261948.0,22.9589,22.9683,22.9402,22.9683,261948.0
2019-07-02 09:30:00,24.48,24.48,24.34,24.37,50696.0,22.9777,22.9777,22.8463,22.8745,50696.0
2019-07-02 09:35:00,24.38,24.42,24.35,24.42,27392.0,22.8838,22.9214,22.8557,22.9214,27392.0
2019-07-02 09:40:00,24.43,24.43,24.38,24.43,17700.0,22.9308,22.9308,22.8838,22.9308,17700.0
2019-07-02 09:45:00,24.43,24.43,24.39,24.43,20196.0,22.9308,22.9308,22.8932,22.9308,20196.0
2019-07-02 09:50:00,24.44,24.46,24.43,24.46,14812.0,22.9402,22.9589,22.9308,22.9589,14812.0
2019-07-02 09:55:00,24.46,24.47,24.42,24.42,14400.0,22.9589,22.9683,22.9214,22.9214,14400.0
2019-07-02 10:00:00,24.41,24.44,24.41,24.44,11272.0,22.912,22.9402,22.912,22.9402,11272.0
2019-07-02 10:05:00,24.44,24.45,24.43,24.44,15776.0,22.9402,22.9496,22.9308,22.9402,15776.0
2019-07-02 10:10:00,24.45,24.45,24.43,24.45,8888.0,22.9496,22.9496,22.9308,22.9496,8888.0
2019-07-02 10:15:00,24.46,24.47,24.44,24.46,26600.0,22.9589,22.9683,22.9402,22.9589,26600.0
2019-07-02 10:20:00,24.46,24.46,24.45,24.45,9012.0,22.9589,22.9589,22.9496,22.9496,9012.0
2019-07-02 10:25:00,24.45,24.51,24.45,24.51,33600.0,22.9496,23.0059,22.9496,23.0059,33600.0
2019-07-02 10:30:00,24.5,24.51,24.49,24.5,14288.0,22.9965,23.0059,22.9871,22.9965,14288.0
2019-07-02 10:35:00,24.5,24.5,24.49,24.49,8800.0,22.9965,22.9965,22.9871,22.9871,8800.0
2019-07-02 10:40:00,24.5,24.5,24.47,24.49,18312.0,22.9965,22.9965,22.9683,22.9871,18312.0
2019-07-02 10:45:00,24.49,24.5,24.48,24.5,26852.0,22.9871,22.9965,22.9777,22.9965,26852.0
2019-07-02 10:50:00,24.48,24.53,24.48,24.53,10064.0,22.9777,23.0246,22.9777,23.0246,10064.0
2019-07-02 10:55:00,24.53,24.53,24.51,24.52,17964.0,23.0246,23.0246,23.0059,23.0153,17964.0
2019-07-02 11:00:00,24.52,24.55,24.52,24.55,18400.0,23.0153,23.0434,23.0153,23.0434,18400.0
2019-07-02 11:05:00,24.55,24.55,24.54,24.55,30368.0,23.0434,23.0434,23.034,23.0434,30368.0
2019-07-02 11:10:00,24.54,24.56,24.54,24.54,16400.0,23.034,23.0528,23.034,23.034,16400.0
2019-07-02 11:15:00,24.54,24.55,24.53,24.54,29840.0,23.034,23.0434,23.0246,23.034,29840.0
2019-07-02 11:20:00,24.55,24.56,24.54,24.55,19604.0,23.0434,23.0528,23.034,23.0434,19604.0
2019-07-02 11:25:00,24.56,24.57,24.55,24.56,10424.0,23.0528,23.0622,23.0434,23.0528,10424.0
2019-07-02 11:30:00,24.55,24.55,24.51,24.51,17376.0,23.0434,23.0434,23.0059,23.0059,17376.0
2019-07-02 11:35:00,24.51,24.52,24.49,24.49,19020.0,23.0059,23.0153,22.9871,22.9871,19020.0
2019-07-02 11:40:00,24.49,24.5,24.47,24.5,18800.0,22.9871,22.9965,22.9683,22.9965,18800.0
2019-07-02 11:45:00,24.5,24.53,24.5,24.53,31236.0,22.9965,23.0246,22.9965,23.0246,31236.0
2019-07-02 11:50:00,24.53,24.54,24.52,24.53,21700.0,23.0246,23.034,23.0153,23.0246,21700.0
2019-07-02 11:55:00,24.53,24.54,24.52,24.54,13784.0,23.0246,23.034,23.0153,23.034,13784.0
2019-07-02 12:00:00,24.54,24.56,24.53,24.55,30332.0,23.034,23.0528,23.0246,23.0434,30332.0
2019-07-02 12:05:00,24.55,24.57,24.54,24.57,14424.0,23.0434,23.0622,23.034,23.0622,14424.0
2019-07-02 12:10:00,24.57,24.57,24.55,24.56,12124.0,23.0622,23.0622,23.0434,23.0528,12124.0
2019-07-02 12:15:00,24.56,24.59,24.56,24.58,17020.0,23.0528,23.081,23.0528,23.0716,17020.0
2019-07-02 12:20:00,24.57,24.6,24.57,24.59,32344.0,23.0622,23.0903,23.0622,23.081,32344.0
2019-07-02 12:25:00,24.58,24.58,24.53,24.54,31328.0,23.0716,23.0716,23.0246,23.034,31328.0
2019-07-02 12:30:00,24.55,24.55,24.53,24.54,25652.0,23.0434,23.0434,23.0246,23.034,25652.0
2019-07-02 12:35:00,24.54,24.54,24.53,24.54,25780.0,23.034,23.034,23.0246,23.034,25780.0
2019-07-02 12:40:00,24.53,24.54,24.52,24.52,57600.0,23.0246,23.034,23.0153,23.0153,57600.0
2019-07-02 12:45:00,24.53,24.54,24.52,24.53,24212.0,23.0246,23.034,23.0153,23.0246,24212.0
2019-07-02 12:50:00,24.54,24.54,24.53,24.54,15788.0,23.034,23.034,23.0246,23.034,15788.0
2019-07-02 12:55:00,24.54,24.55,24.54,24.55,20340.0,23.034,23.0434,23.034,23.0434,20340.0
2019-07-02 13:00:00,24.55,24.55,24.53,24.54,100832.0,23.0434,23.0434,23.0246,23.034,100832.0
2019-07-02 13:05:00,24.54,24.55,24.54,24.54,6428.0,23.034,23.0434,23.034,23.034,6428.0
2019-07-02 13:10:00,24.53,24.54,24.52,24.52,9672.0,23.0246,23.034,23.0153,23.0153,9672.0
2019-07-02 13:15:00,24.52,24.52,24.51,24.52,9260.0,23.0153,23.0153,23.0059,23.0153,9260.0
2019-07-02 13:20:00,24.52,24.54,24.52,24.54,42860.0,23.0153,23.034,23.0153,23.034,42860.0
2019-07-02 13:25:00,24.54,24.54,24.54,24.54,9552.0,23.034,23.034,23.034,23.034,9552.0
2019-07-02 13:30:00,24.54,24.57,24.54,24.56,76216.0,23.034,23.0622,23.034,23.0528,76216.0
2019-07-02 13:35:00,24.57,24.58,24.57,24.57,76488.0,23.0622,23.0716,23.0622,23.0622,76488.0
2019-07-02 13:40:00,24.57,24.57,24.56,24.57,16400.0,23.0622,23.0622,23.0528,23.0622,16400.0
2019-07-02 13:45:00,24.57,24.59,24.57,24.59,18312.0,23.0622,23.081,23.0622,23.081,18312.0
2019-07-02 13:50:00,24.59,24.59,24.58,24.58,16912.0,23.081,23.081,23.0716,23.0716,16912.0
2019-07-02 13:55:00,24.58,24.59,24.57,24.57,17576.0,23.0716,23.081,23.0622,23.0622,17576.0
2019-07-02 14:00:00,24.58,24.58,24.56,24.56,17800.0,23.0716,23.0716,23.0528,23.0528,17800.0
2019-07-02 14:05:00,24.56,24.57,24.55,24.56,26428.0,23.0528,23.0622,23.0434,23.0528,26428.0
2019-07-02 14:10:00,24.57,24.57,24.56,24.56,97356.0,23.0622,23.0622,23.0528,23.0528,97356.0
2019-07-02 14:15:00,24.56,24.58,24.56,24.57,18624.0,23.0528,23.0716,23.0528,23.0622,18624.0
2019-07-02 14:20:00,24.58,24.58,24.56,24.56,32288.0,23.0716,23.0716,23.0528,23.0528,32288.0
2019-07-02 14:25:00,24.56,24.56,24.55,24.55,48352.0,23.0528,23.0528,23.0434,23.0434,48352.0
2019-07-02 14:30:00,24.55,24.58,24.55,24.58,26052.0,23.0434,23.0716,23.0434,23.0716,26052.0
2019-07-02 14:35:00,24.58,24.59,24.58,24.59,34560.0,23.0716,23.081,23.0716,23.081,34560.0
2019-07-02 14:40:00,24.59,24.62,24.59,24.62,19588.0,23.081,23.1091,23.081,23.1091,19588.0
2019-07-02 14:45:00,24.62,24.63,24.61,24.62,36768.0,23.1091,23.1185,23.0997,23.1091,36768.0
2019-07-02 14:50:00,24.62,24.62,24.58,24.58,23612.0,23.1091,23.1091,23.0716,23.0716,23612.0
2019-07-02 14:55:00,24.58,24.6,24.58,24.59,38180.0,23.0716,23.0903,23.0716,23.081,38180.0
2019-07-02 15:00:00,24.59,24.6,24.57,24.59,52352.0,23.081,23.0903,23.0622,23.081,52352.0
2019-07-02 15:05:00,24.59,24.59,24.58,24.59,20588.0,23.081,23.081,23.0716,23.081,20588.0
2019-07-02 15:10:00,24.59,24.6,24.57,24.58,53420.0,23.081,23.0903,23.0622,23.0716,53420.0
2019-07-02 15:15:00,24.58,24.59,24.58,24.58,55540.0,23.0716,23.081,23.0716,23.0716,55540.0
2019-07-02 15:20:00,24.58,24.6,24.56,24.57,48948.0,23.0716,23.0903,23.0528,23.0622,48948.0
2019-07-02 15:25:00,24.57,24.58,24.57,24.57,21240.0,23.0622,23.0716,23.0622,23.0622,21240.0
2019-07-02 15:30:00,24.57,24.57,24.56,24.57,43740.0,23.0622,23.0622,23.0528,23.0622,43740.0
2019-07-02 15:35:00,24.57,24.6,24.57,24.59,231388.0,23.0622,23.0903,23.0622,23.081,231388.0
2019-07-02 15:40:00,24.59,24.61,24.58,24.59,95324.0,23.081,23.0997,23.0716,23.081,95324.0
2019-07-02 15:45:00,24.59,24.59,24.54,24.54,59356.0,23.081,23.081,23.034,23.034,59356.0
2019-07-02 15:50:00,24.54,24.59,24.54,24.58,83836.0,23.034,23.081,23.034,23.0716,83836.0
2019-07-02 15:55:00,24.59,24.6,24.55,24.6,206484.0,23.081,23.0903,23.0434,23.0903,206484.0
2019-07-03 09:30:00,24.74,24.75,24.61,24.64,87672.0,23.2218,23.2311,23.0997,23.1279,87672.0
2019-07-03 09:35:00,24.68,24.68,24.61,24.62,29288.0,23.1654,23.1654,23.0997,23.1091,29288.0
2019-07-03 09:40:00,24.6,24.61,24.57,24.59,24680.0,23.0903,23.0997,23.0622,23.081,24680.0
2019-07-03 09:45:00,24.57,24.59,24.54,24.54,13200.0,23.0622,23.081,23.034,23.034,13200.0
2019-07-03 09:50:00,24.55,24.56,24.52,24.54,20668.0,23.0434,23.0528,23.0153,23.034,20668.0
2019-07-03 09:55:00,24.54,24.54,24.49,24.52,22328.0,23.034,23.034,22.9871,23.0153,22328.0
2019-07-03 10:00:00,24.52,24.52,24.5,24.52,18412.0,23.0153,23.0153,22.9965,23.0153,18412.0
2019-07-03 10:05:00,24.52,24.53,24.48,24.49,30032.0,23.0153,23.0246,22.9777,22.9871,30032.0
2019-07-03 10:10:00,24.48,24.49,24.46,24.47,27004.0,22.9777,22.9871,22.9589,22.9683,27004.0
2019-07-03 10:15:00,24.47,24.53,24.46,24.53,17800.0,22.9683,23.0246,22.9589,23.0246,17800.0
2019-07-03 10:20:00,24.53,24.54,24.51,24.53,16036.0,23.0246,23.034,23.0059,23.0246,16036.0
2019-07-03 10:25:00,24.54,24.58,24.53,24.58,25728.0,23.034,23.0716,23.0246,23.0716,25728.0
2019-07-03 10:30:00,24.57,24.63,24.57,24.61,23964.0,23.0622,23.1185,23.0622,23.0997,23964.0
2019-07-03 10:35:00,24.61,24.64,24.61,24.64,19200.0,23.0997,23.1279,23.0997,23.1279,19200.0
2019-07-03 10:40:00,24.64,24.66,24.63,24.65,14800.0,23.1279,23.1467,23.1185,23.1373,14800.0
2019-07-03 10:45:00,24.65,24.66,24.64,24.66,18400.0,23.1373,23.1467,23.1279,23.1467,18400.0
2019-07-03 10:50:00,24.67,24.7,24.66,24.7,38296.0,23.1561,23.1842,23.1467,23.1842,38296.0
2019-07-03 10:55:00,24.7,24.71,24.69,24.7,12400.0,23.1842,23.1936,23.1748,23.1842,12400.0
2019-07-03 11:00:00,24.7,24.7,24.67,24.67,25388.0,23.1842,23.1842,23.1561,23.1561,25388.0
2019-07-03 11:05:00,24.67,24.68,24.65,24.65,20800.0,23.1561,23.1654,23.1373,23.1373,20800.0
2019-07-03 11:10:00,24.65,24.66,24.62,24.64,21784.0,23.1373,23.1467,23.1091,23.1279,21784.0
2019-07-03 11:15:00,24.64,24.65,24.63,24.64,21200.0,23.1279,23.1373,23.1185,23.1279,21200.0
2019-07-03 11:20:00,24.64,24.67,24.64,24.67,15452.0,23.1279,23.1561,23.1279,23.1561,15452.0
2019-07-03 11:25:00,24.67,24.67,24.65,24.66,13796.0,23.1561,23.1561,23.1373,23.1467,13796.0
2019-07-03 11:30:00,24.67,24.72,24.66,24.71,36660.0,23.1561,23.203,23.1467,23.1936,36660.0
2019-07-03 11:35:00,24.71,24.74,24.71,24.73,17620.0,23.1936,23.2218,23.1936,23.2124,17620.0
2019-07-03 11:40:00,24.73,24.74,24.72,24.73,13664.0,23.2124,23.2218,23.203,23.2124,13664.0
2019-07-03 11:45:00,24.73,24.74,24.73,24.73,16532.0,23.2124,23.2218,23.2124,23.2124,16532.0
2019-07-03 11:50:00,24.73,24.75,24.73,24.74,32224.0,23.2124,23.2311,23.2124,23.2218,32224.0
2019-07-03 11:55:00,24.74,24.76,24.74,24.75,38232.0,23.2218,23.2405,23.2218,23.2311,38232.0
2019-07-03 12:00:00,24.75,24.76,24.75,24.75,25928.0,23.2311,23.2405,23.2311,23.2311,25928.0
2019-07-03 12:05:00,24.76,24.77,24.75,24.76,46736.0,23.2405,23.2499,23.2311,23.2405,46736.0
2019-07-03 12:10:00,24.77,24.78,24.77,24.77,35128.0,23.2499,23.2593,23.2499,23.2499,35128.0
2019-07-03 12:15:00,24.77,24.78,24.76,24.78,23848.0,23.2499,23.2593,23.2405,23.2593,23848.0
2019-07-03 12:20:00,24.78,24.79,24.76,24.76,35124.0,23.2593,23.2687,23.2405,23.2405,35124.0
2019-07-03 12:25:00,24.77,24.77,24.75,24.76,37380.0,23.2499,23.2499,23.2311,23.2405,37380.0
2019-07-03 12:30:00,24.76,24.78,24.76,24.78,31040.0,23.2405,23.2593,23.2405,23.2593,31040.0
2019-07-03 12:35:00,24.77,24.79,24.77,24.78,27368.0,23.2499,23.2687,23.2499,23.2593,27368.0
2019-07-03 12:40:00,24.78,24.78,24.76,24.78,23488.0,23.2593,23.2593,23.2405,23.2593,23488.0
2019-07-03 12:45:00,24.78,24.79,24.77,24.79,51436.0,23.2593,23.2687,23.2499,23.2687,51436.0
2019-07-03 12:50:00,24.79,24.81,24.79,24.8,61064.0,23.2687,23.2875,23.2687,23.2781,61064.0
2019-07-03 12:55:00,24.8,24.81,24.77,24.8,191040.0,23.2781,23.2875,23.2499,23.2781,191040.0
2019-07-05 09:30:00,24.54,24.54,24.47,24.49,139972.0,23.034,23.034,22.9683,22.9871,139972.0
2019-07-05 09:35:00,24.49,24.5,24.38,24.41,71900.0,22.9871,22.9965,22.8838,22.912,71900.0
2019-07-05 09:40:00,24.4,24.45,24.39,24.41,31320.0,22.9026,22.9496,22.8932,22.912,31320.0
2019-07-05 09:45:00,24.41,24.48,24.41,24.48,5844.0,22.912,22.9777,22.912,22.9777,5844.0
2019-07-05 09:50:00,24.47,24.49,24.47,24.49,6000.0,22.9683,22.9871,22.9683,22.9871,6000.0
2019-07-05 09:55:00,24.49,24.5,24.46,24.46,24688.0,22.9871,22.9965,22.9589,22.9589,24688.0
2019-07-05 10:00:00,24.47,24.47,24.4,24.4,156516.0,22.9683,22.9683,22.9026,22.9026,156516.0
2019-07-05 10:05:00,24.4,24.41,24.34,24.34,44072.0,22.9026,22.912,22.8463,22.8463,44072.0
2019-07-05 10:10:00,24.34,24.36,24.3,24.31,36136.0,22.8463,22.8651,22.8088,22.8181,36136.0
2019-07-05 10:15:00,24.32,24.34,24.31,24.32,13008.0,22.8275,22.8463,22.8181,22.8275,13008.0
2019-07-05 10:20:00,24.33,24.34,24.31,24.32,12472.0,22.8369,22.8463,22.8181,22.8275,12472.0
2019-07-05 10:25:00,24.32,24.32,24.29,24.31,11572.0,22.8275,22.8275,22.7994,22.8181,11572.0
2019-07-05 10:30:00,24.31,24.31,24.28,24.29,14884.0,22.8181,22.8181,22.79,22.7994,14884.0
2019-07-05 10:35:00,24.29,24.29,24.25,24.26,16612.0,22.7994,22.7994,22.7618,22.7712,16612.0
2019-07-05 10:40:00,24.27,24.27,24.23,24.23,12740.0,22.7806,22.7806,22.7431,22.7431,12740.0
2019-07-05 10:45:00,24.22,24.25,24.19,24.24,19116.0,22.7337,22.7618,22.7055,22.7524,19116.0
2019-07-05 10:50:00,24.25,24.3,24.25,24.3,14248.0,22.7618,22.8088,22.7618,22.8088,14248.0
2019-07-05 10:55:00,24.28,24.31,24.28,24.31,10800.0,22.79,22.8181,22.79,22.8181,10800.0
2019-07-05 11:00:00,24.3,24.3,24.28,24.3,6308.0,22.8088,22.8088,22.79,22.8088,6308.0
2019-07-05 11:05:00,24.29,24.32,24.29,24.32,8800.0,22.7994,22.8275,22.7994,22.8275,8800.0
2019-07-05 11:10:00,24.33,24.34,24.33,24.34,3760.0,22.8369,22.8463,22.8369,22.8463,3760.0
2019-07-05 11:15:00,24.36,24.4,24.35,24.39,28224.0,22.8651,22.9026,22.8557,22.8932,28224.0
2019-07-05 11:20:00,24.38,24.38,24.34,24.34,7604.0,22.8838,22.8838,22.8463,22.8463,7604.0
2019-07-05 11:25:00,24.35,24.36,24.35,24.36,11476.0,22.8557,22.8651,22.8557,22.8651,11476.0
2019-07-05 11:30:00,24.36,24.39,24.36,24.39,12584.0,22.8651,22.8932,22.8651,22.8932,12584.0
2019-07-05 11:35:00,24.39,24.43,24.39,24.43,16800.0,22.8932,22.9308,22.8932,22.9308,16800.0
2019-07-05 11:40:00,24.43,24.44,24.41,24.41,29372.0,22.9308,22.9402,22.912,22.912,29372.0
2019-07-05 11:45:00,24.41,24.41,24.39,24.4,14360.0,22.912,22.912,22.8932,22.9026,14360.0
2019-07-05 11:50:00,24.4,24.45,24.4,24.45,13684.0,22.9026,22.9496,22.9026,22.9496,13684.0
2019-07-05 11:55:00,24.46,24.5,24.46,24.5,9208.0,22.9589,22.9965,22.9589,22.9965,9208.0
2019-07-05 12:00:00,24.49,24.51,24.48,24.48,29488.0,22.9871,23.0059,22.9777,22.9777,29488.0
2019-07-05 12:05:00,24.47,24.49,24.46,24.49,8400.0,22.9683,22.9871,22.9589,22.9871,8400.0
2019-07-05 12:10:00,24.49,24.53,24.49,24.53,24484.0,22.9871,23.0246,22.9871,23.0246,24484.0
2019-07-05 12:15:00,24.52,24.54,24.52,24.54,21088.0,23.0153,23.034,23.0153,23.034,21088.0
2019-07-05 12:20:00,24.54,24.54,24.52,24.53,7348.0,23.034,23.034,23.0153,23.0246,7348.0
2019-07-05 12:25:00,24.53,24.53,24.52,24.53,10264.0,23.0246,23.0246,23.0153,23.0246,10264.0
2019-07-05 12:30:00,24.53,24.53,24.52,24.52,4800.0,23.0246,23.0246,23.0153,23.0153,4800.0
2019-07-05 12:35:00,24.52,24.54,24.52,24.54,9364.0,23.0153,23.034,23.0153,23.034,9364.0
2019-07-05 12:40:00,24.53,24.53,24.51,24.51,3600.0,23.0246,23.0246,23.0059,23.0059,3600.0
2019-07-05 12:45:00,24.52,24.53,24.52,24.52,13556.0,23.0153,23.0246,23.0153,23.0153,13556.0
2019-07-05 12:50:00,24.51,24.54,24.51,24.54,11152.0,23.0059,23.034,23.0059,23.034,11152.0
2019-07-05 12:55:00,24.54,24.54,24.52,24.52,6800.0,23.034,23.034,23.0153,23.0153,6800.0
2019-07-05 13:00:00,24.52,24.52,24.49,24.49,10208.0,23.0153,23.0153,22.9871,22.9871,10208.0
2019-07-05 13:05:00,24.5,24.52,24.5,24.52,12260.0,22.9965,23.0153,22.9965,23.0153,12260.0
2019-07-05 13:10:00,24.52,24.52,24.51,24.51,7884.0,23.0153,23.0153,23.0059,23.0059,7884.0
2019-07-05 13:15:00,24.51,24.52,24.5,24.51,10356.0,23.0059,23.0153,22.9965,23.0059,10356.0
2019-07-05 13:20:00,24.5,24.53,24.5,24.53,3600.0,22.9965,23.0246,22.9965,23.0246,3600.0
2019-07-05 13:25:00,24.53,24.54,24.52,24.54,17404.0,23.0246,23.034,23.0153,23.034,17404.0
2019-07-05 13:30:00,24.54,24.55,24.53,24.53,10420.0,23.034,23.0434,23.0246,23.0246,10420.0
2019-07-05 13:35:00,24.54,24.55,24.53,24.54,7196.0,23.034,23.0434,23.0246,23.034,7196.0
2019-07-05 13:40:00,24.54,24.57,24.54,24.57,8316.0,23.034,23.0622,23.034,23.0622,8316.0
2019-07-05 13:45:00,24.56,24.56,24.54,24.55,8116.0,23.0528,23.0528,23.034,23.0434,8116.0
2019-07-05 13:50:00,24.54,24.54,24.52,24.53,6800.0,23.034,23.034,23.0153,23.0246,6800.0
2019-07-05 13:55:00,24.53,24.54,24.53,24.54,7100.0,23.0246,23.034,23.0246,23.034,7100.0
2019-07-05 14:00:00,24.53,24.55,24.53,24.55,12004.0,23.0246,23.0434,23.0246,23.0434,12004.0
2019-07-05 14:05:00,24.55,24.55,24.52,24.52,31344.0,23.0434,23.0434,23.0153,23.0153,31344.0
2019-07-05 14:10:00,24.52,24.53,24.51,24.52,14404.0,23.0153,23.0246,23.0059,23.0153,14404.0
2019-07-05 14:15:00,24.52,24.54,24.51,24.54,5200.0,23.0153,23.034,23.0059,23.034,5200.0
2019-07-05 14:20:00,24.54,24.54,24.53,24.54,9788.0,23.034,23.034,23.0246,23.034,9788.0
2019-07-05 14:25:00,24.53,24.53,24.53,24.53,4000.0,23.0246,23.0246,23.0246,23.0246,4000.0
2019-07-05 14:30:00,24.53,24.56,24.53,24.55,14144.0,23.0246,23.0528,23.0246,23.0434,14144.0
2019-07-05 14:35:00,24.55,24.58,24.54,24.58,34840.0,23.0434,23.0716,23.034,23.0716,34840.0
2019-07-05 14:40:00,24.58,24.58,24.56,24.57,17100.0,23.0716,23.0716,23.0528,23.0622,17100.0
2019-07-05 14:45:00,24.58,24.59,24.57,24.59,5600.0,23.0716,23.081,23.0622,23.081,5600.0
2019-07-05 14:50:00,24.59,24.6,24.59,24.6,10344.0,23.081,23.0903,23.081,23.0903,10344.0
2019-07-05 14:55:00,24.6,24.6,24.57,24.58,12196.0,23.0903,23.0903,23.0622,23.0716,12196.0
2019-07-05 15:00:00,24.58,24.58,24.56,24.56,17628.0,23.0716,23.0716,23.0528,23.0528,17628.0
2019-07-05 15:05:00,24.56,24.57,24.55,24.57,26292.0,23.0528,23.0622,23.0434,23.0622,26292.0
2019-07-05 15:10:00,24.56,24.57,24.54,24.55,24716.0,23.0528,23.0622,23.034,23.0434,24716.0
2019-07-05 15:15:00,24.55,24.56,24.54,24.54,21644.0,23.0434,23.0528,23.034,23.034,21644.0
2019-07-05 15:20:00,24.54,24.56,24.54,24.56,18968.0,23.034,23.0528,23.034,23.0528,18968.0
2019-07-05 15:25:00,24.57,24.57,24.54,24.56,24236.0,23.0622,23.0622,23.034,23.0528,24236.0
2019-07-05 15:30:00,24.56,24.57,24.55,24.55,22328.0,23.0528,23.0622,23.0434,23.0434,22328.0
2019-07-05 15:35:00,24.55,24.56,24.54,24.54,45768.0,23.0434,23.0528,23.034,23.034,45768.0
2019-07-05 15:40:00,24.54,24.55,24.53,24.54,38732.0,23.034,23.0434,23.0246,23.034,38732.0
2019-07-05 15:45:00,24.53,24.54,24.53,24.54,61336.0,23.0246,23.034,23.0246,23.034,61336.0
2019-07-05 15:50:00,24.54,24.54,24.51,24.53,158096.0,23.034,23.034,23.0059,23.0246,158096.0
2019-07-05 15:55:00,24.52,24.58,24.5,24.58,270836.0,23.0153,23.0716,22.9965,23.0716,270836.0
2019-07-08 09:30:00,24.43,24.5,24.4,24.4,40716.0,22.9308,22.9965,22.9026,22.9026,40716.0
2019-07-08 09:35:00,24.38,24.38,24.33,24.38,10744.0,22.8838,22.8838,22.8369,22.8838,10744.0
2019-07-08 09:40:00,24.36,24.38,24.35,24.38,23920.0,22.8651,22.8838,22.8557,22.8838,23920.0
2019-07-08 09:45:00,24.38,24.39,24.35,24.36,5320.0,22.8838,22.8932,22.8557,22.8651,5320.0
2019-07-08 09:50:00,24.35,24.38,24.34,24.35,8800.0,22.8557,22.8838,22.8463,22.8557,8800.0
2019-07-08 09:55:00,24.35,24.39,24.34,24.37,24452.0,22.8557,22.8932,22.8463,22.8745,24452.0
2019-07-08 10:00:00,24.37,24.43,24.37,24.42,12936.0,22.8745,22.9308,22.8745,22.9214,12936.0
2019-07-08 10:05:00,24.42,24.43,24.41,24.42,10008.0,22.9214,22.9308,22.912,22.9214,10008.0
2019-07-08 10:10:00,24.42,24.46,24.4,24.45,53068.0,22.9214,22.9589,22.9026,22.9496,53068.0
2019-07-08 10:15:00,24.45,24.46,24.43,24.44,51760.0,22.9496,22.9589,22.9308,22.9402,51760.0
2019-07-08 10:20:00,24.44,24.44,24.42,24.43,49140.0,22.9402,22.9402,22.9214,22.9308,49140.0
2019-07-08 10:25:00,24.42,24.42,24.38,24.39,8004.0,22.9214,22.9214,22.8838,22.8932,8004.0
2019-07-08 10:30:00,24.39,24.39,24.35,24.35,12328.0,22.8932,22.8932,22.8557,22.8557,12328.0
2019-07-08 10:35:00,24.35,24.38,24.35,24.38,11132.0,22.8557,22.8838,22.8557,22.8838,11132.0
2019-07-08 10:40:00,24.38,24.39,24.37,24.38,14664.0,22.8838,22.8932,22.8745,22.8838,14664.0
2019-07-08 10:45:00,24.38,24.39,24.36,24.37,13600.0,22.8838,22.8932,22.8651,22.8745,13600.0
2019-07-08 10:50:00,24.37,24.37,24.35,24.37,8948.0,22.8745,22.8745,22.8557,22.8745,8948.0
2019-07-08 10:55:00,24.37,24.38,24.36,24.37,37200.0,22.8745,22.8838,22.8651,22.8745,37200.0
2019-07-08 11:00:00,24.38,24.41,24.38,24.38,40680.0,22.8838,22.912,22.8838,22.8838,40680.0
2019-07-08 11:05:00,24.38,24.39,24.38,24.39,29428.0,22.8838,22.8932,22.8838,22.8932,29428.0
2019-07-08 11:10:00,24.39,24.42,24.38,24.41,11600.0,22.8932,22.9214,22.8838,22.912,11600.0
2019-07-08 11:15:00,24.42,24.42,24.4,24.4,17664.0,22.9214,22.9214,22.9026,22.9026,17664.0
2019-07-08 11:20:00,24.41,24.42,24.38,24.39,25956.0,22.912,22.9214,22.8838,22.8932,25956.0
2019-07-08 11:25:00,24.38,24.41,24.37,24.41,21864.0,22.8838,22.912,22.8745,22.912,21864.0
2019-07-08 11:30:00,24.4,24.41,24.36,24.36,28040.0,22.9026,22.912,22.8651,22.8651,28040.0
2019-07-08 11:35:00,24.37,24.4,24.37,24.39,13200.0,22.8745,22.9026,22.8745,22.8932,13200.0
2019-07-08 11:40:00,24.4,24.42,24.4,24.42,44480.0,22.9026,22.9214,22.9026,22.9214,44480.0
2019-07-08 11:45:00,24.42,24.43,24.42,24.43,20880.0,22.9214,22.9308,22.9214,22.9308,20880.0
2019-07-08 11:50:00,24.44,24.45,24.43,24.43,23336.0,22.9402,22.9496,22.9308,22.9308,23336.0
2019-07-08 11:55:00,24.43,24.44,24.42,24.44,15468.0,22.9308,22.9402,22.9214,22.9402,15468.0
2019-07-08 12:00:00,24.45,24.45,24.42,24.42,18000.0,22.9496,22.9496,22.9214,22.9214,18000.0
2019-07-08 12:05:00,24.42,24.44,24.41,24.44,18408.0,22.9214,22.9402,22.912,22.9402,18408.0
2019-07-08 12:10:00,24.44,24.46,24.44,24.46,30836.0,22.9402,22.9589,22.9402,22.9589,30836.0
2019-07-08 12:15:00,24.46,24.47,24.44,24.45,20000.0,22.9589,22.9683,22.9402,22.9496,20000.0
2019-07-08 12:20:00,24.45,24.45,24.41,24.41,25372.0,22.9496,22.9496,22.912,22.912,25372.0
2019-07-08 12:25:00,24.41,24.42,24.41,24.41,25252.0,22.912,22.9214,22.912,22.912,25252.0
2019-07-08 12:30:00,24.41,24.42,24.4,24.4,50000.0,22.912,22.9214,22.9026,22.9026,50000.0
2019-07-08 12:35:00,24.4,24.41,24.39,24.39,14328.0,22.9026,22.912,22.8932,22.8932,14328.0
2019-07-08 12:40:00,24.38,24.39,24.37,24.37,18400.0,22.8838,22.8932,22.8745,22.8745,18400.0
2019-07-08 12:45:00,24.38,24.4,24.38,24.39,13616.0,22.8838,22.9026,22.8838,22.8932,13616.0
2019-07-08 12:50:00,24.39,24.4,24.38,24.39,13600.0,22.8932,22.9026,22.8838,22.8932,13600.0
2019-07-08 12:55:00,24.38,24.4,24.38,24.39,10828.0,22.8838,22.9026,22.8838,22.8932,10828.0
2019-07-08 13:00:00,24.4,24.42,24.4,24.42,12312.0,22.9026,22.9214,22.9026,22.9214,12312.0
2019-07-08 13:05:00,24.41,24.41,24.4,24.41,58132.0,22.912,22.912,22.9026,22.912,58132.0
2019-07-08 13:10:00,24.41,24.42,24.4,24.4,47312.0,22.912,22.9214,22.9026,22.9026,47312.0
2019-07-08 13:15:00,24.4,24.4,24.36,24.37,27228.0,22.9026,22.9026,22.8651,22.8745,27228.0
2019-07-08 13:20:00,24.37,24.37,24.36,24.36,8064.0,22.8745,22.8745,22.8651,22.8651,8064.0
2019-07-08 13:25:00,24.35,24.36,24.34,24.35,16608.0,22.8557,22.8651,22.8463,22.8557,16608.0
2019-07-08 13:30:00,24.35,24.36,24.35,24.36,12012.0,22.8557,22.8651,22.8557,22.8651,12012.0
2019-07-08 13:35:00,24.37,24.38,24.36,24.37,19600.0,22.8745,22.8838,22.8651,22.8745,19600.0
2019-07-08 13:40:00,24.36,24.37,24.34,24.35,14400.0,22.8651,22.8745,22.8463,22.8557,14400.0
2019-07-08 13:45:00,24.35,24.36,24.35,24.36,8936.0,22.8557,22.8651,22.8557,22.8651,8936.0
2019-07-08 13:50:00,24.36,24.37,24.36,24.36,9280.0,22.8651,22.8745,22.8651,22.8651,9280.0
2019-07-08 13:55:00,24.36,24.39,24.36,24.38,48120.0,22.8651,22.8932,22.8651,22.8838,48120.0
2019-07-08 14:00:00,24.38,24.39,24.38,24.39,47332.0,22.8838,22.8932,22.8838,22.8932,47332.0
2019-07-08 14:05:00,24.39,24.4,24.38,24.4,30612.0,22.8932,22.9026,22.8838,22.9026,30612.0
2019-07-08 14:10:00,24.4,24.41,24.39,24.39,22032.0,22.9026,22.912,22.8932,22.8932,22032.0
2019-07-08 14:15:00,24.38,24.39,24.38,24.39,21416.0,22.8838,22.8932,22.8838,22.8932,21416.0
2019-07-08 14:20:00,24.39,24.4,24.38,24.38,27880.0,22.8932,22.9026,22.8838,22.8838,27880.0
2019-07-08 14:25:00,24.38,24.39,24.37,24.39,210212.0,22.8838,22.8932,22.8745,22.8932,210212.0
2019-07-08 14:30:00,24.39,24.39,24.37,24.37,35808.0,22.8932,22.8932,22.8745,22.8745,35808.0
2019-07-08 14:35:00,24.37,24.37,24.34,24.34,16000.0,22.8745,22.8745,22.8463,22.8463,16000.0
2019-07-08 14:40:00,24.34,24.36,24.34,24.35,16348.0,22.8463,22.8651,22.8463,22.8557,16348.0
2019-07-08 14:45:00,24.35,24.37,24.35,24.36,18832.0,22.8557,22.8745,22.8557,22.8651,18832.0
2019-07-08 14:50:00,24.36,24.36,24.34,24.34,18616.0,22.8651,22.8651,22.8463,22.8463,18616.0
2019-07-08 14:55:00,24.34,24.35,24.34,24.34,13256.0,22.8463,22.8557,22.8463,22.8463,13256.0
2019-07-08 15:00:00,24.34,24.36,24.34,24.35,17364.0,22.8463,22.8651,22.8463,22.8557,17364.0
2019-07-08 15:05:00,24.35,24.36,24.35,24.36,28732.0,22.8557,22.8651,22.8557,22.8651,28732.0
2019-07-08 15:10:00,24.36,24.38,24.35,24.38,21928.0,22.8651,22.8838,22.8557,22.8838,21928.0
2019-07-08 15:15:00,24.38,24.39,24.37,24.38,20712.0,22.8838,22.8932,22.8745,22.8838,20712.0
2019-07-08 15:20:00,24.38,24.39,24.37,24.38,25352.0,22.8838,22.8932,22.8745,22.8838,25352.0
2019-07-08 15:25:00,24.38,24.4,24.38,24.4,27256.0,22.8838,22.9026,22.8838,22.9026,27256.0
2019-07-08 15:30:00,24.4,24.41,24.38,24.4,35232.0,22.9026,22.912,22.8838,22.9026,35232.0
2019-07-08 15:35:00,24.4,24.42,24.4,24.42,63172.0,22.9026,22.9214,22.9026,22.9214,63172.0
2019-07-08 15:40:00,24.42,24.42,24.4,24.4,47836.0,22.9214,22.9214,22.9026,22.9026,47836.0
2019-07-08 15:45:00,24.4,24.42,24.4,24.41,94888.0,22.9026,22.9214,22.9026,22.912,94888.0
2019-07-08 15:50:00,24.41,24.41,24.4,24.4,117128.0,22.912,22.912,22.9026,22.9026,117128.0
2019-07-08 15:55:00,24.4,24.41,24.38,24.39,201860.0,22.9026,22.912,22.8838,22.8932,201860.0
2019-07-09 09:30:00,24.24,24.3,24.2,24.25,53860.0,22.7524,22.8088,22.7149,22.7618,53860.0
2019-07-09 09:35:00,24.26,24.26,24.2,24.22,30612.0,22.7712,22.7712,22.7149,22.7337,30612.0
2019-07-09 09:40:00,24.21,24.28,24.21,24.28,42640.0,22.7243,22.79,22.7243,22.79,42640.0
2019-07-09 09:45:00,24.28,24.29,24.25,24.26,19412.0,22.79,22.7994,22.7618,22.7712,19412.0
2019-07-09 09:50:00,24.26,24.26,24.18,24.21,48304.0,22.7712,22.7712,22.6961,22.7243,48304.0
2019-07-09 09:55:00,24.22,24.25,24.21,24.24,17340.0,22.7337,22.7618,22.7243,22.7524,17340.0
2019-07-09 10:00:00,24.25,24.28,24.25,24.28,21376.0,22.7618,22.79,22.7618,22.79,21376.0
2019-07-09 10:05:00,24.28,24.31,24.27,24.3,19492.0,22.79,22.8181,22.7806,22.8088,19492.0
2019-07-09 10:10:00,24.3,24.31,24.29,24.29,19004.0,22.8088,22.8181,22.7994,22.7994,19004.0
2019-07-09 10:15:00,24.28,24.32,24.25,24.32,24652.0,22.79,22.8275,22.7618,22.8275,24652.0
2019-07-09 10:20:00,24.32,24.32,24.3,24.31,12224.0,22.8275,22.8275,22.8088,22.8181,12224.0
2019-07-09 10:25:00,24.31,24.32,24.31,24.32,27144.0,22.8181,22.8275,22.8181,22.8275,27144.0
2019-07-09 10:30:00,24.33,24.35,24.32,24.35,25676.0,22.8369,22.8557,22.8275,22.8557,25676.0
2019-07-09 10:35:00,24.36,24.38,24.34,24.37,21344.0,22.8651,22.8838,22.8463,22.8745,21344.0
2019-07-09 10:40:00,24.37,24.37,24.34,24.34,19544.0,22.8745,22.8745,22.8463,22.8463,19544.0
2019-07-09 10:45:00,24.34,24.37,24.33,24.37,22312.0,22.8463,22.8745,22.8369,22.8745,22312.0
2019-07-09 10:50:00,24.37,24.38,24.33,24.35,26524.0,22.8745,22.8838,22.8369,22.8557,26524.0
2019-07-09 10:55:00,24.35,24.36,24.34,24.34,29336.0,22.8557,22.8651,22.8463,22.8463,29336.0
2019-07-09 11:00:00,24.34,24.36,24.34,24.35,12456.0,22.8463,22.8651,22.8463,22.8557,12456.0
2019-07-09 11:05:00,24.36,24.36,24.33,24.34,23100.0,22.8651,22.8651,22.8369,22.8463,23100.0
2019-07-09 11:10:00,24.34,24.36,24.33,24.36,29460.0,22.8463,22.8651,22.8369,22.8651,29460.0
2019-07-09 11:15:00,24.35,24.39,24.35,24.36,28744.0,22.8557,22.8932,22.8557,22.8651,28744.0
2019-07-09 11:20:00,24.36,24.36,24.34,24.35,18348.0,22.8651,22.8651,22.8463,22.8557,18348.0
2019-07-09 11:25:00,24.35,24.35,24.32,24.32,26704.0,22.8557,22.8557,22.8275,22.8275,26704.0
2019-07-09 11:30:00,24.32,24.33,24.3,24.31,33296.0,22.8275,22.8369,22.8088,22.8181,33296.0
2019-07-09 11:35:00,24.31,24.31,24.29,24.3,8756.0,22.8181,22.8181,22.7994,22.8088,8756.0
2019-07-09 11:40:00,24.3,24.3,24.27,24.27,18800.0,22.8088,22.8088,22.7806,22.7806,18800.0
2019-07-09 11:45:00,24.27,24.28,24.25,24.26,33200.0,22.7806,22.79,22.7618,22.7712,33200.0
2019-07-09 11:50:00,24.27,24.28,24.26,24.28,10800.0,22.7806,22.79,22.7712,22.79,10800.0
2019-07-09 11:55:00,24.28,24.29,24.27,24.29,19372.0,22.79,22.7994,22.7806,22.7994,19372.0
2019-07-09 12:00:00,24.28,24.3,24.28,24.3,18400.0,22.79,22.8088,22.79,22.8088,18400.0
2019-07-09 12:05:00,24.3,24.31,24.27,24.27,18480.0,22.8088,22.8181,22.7806,22.7806,18480.0
2019-07-09 12:10:00,24.27,24.29,24.27,24.29,10800.0,22.7806,22.7994,22.7806,22.7994,10800.0
2019-07-09 12:15:00,24.29,24.32,24.28,24.32,37620.0,22.7994,22.8275,22.79,22.8275,37620.0
2019-07-09 12:20:00,24.31,24.31,24.3,24.3,10596.0,22.8181,22.8181,22.8088,22.8088,10596.0
2019-07-09 12:25:00,24.3,24.3,24.28,24.29,14820.0,22.8088,22.8088,22.79,22.7994,14820.0
2019-07-09 12:30:00,24.29,24.3,24.28,24.3,9200.0,22.7994,22.8088,22.79,22.8088,9200.0
2019-07-09 12:35:00,24.3,24.3,24.27,24.28,9600.0,22.8088,22.8088,22.7806,22.79,9600.0
2019-07-09 12:40:00,24.28,24.29,24.27,24.28,12404.0,22.79,22.7994,22.7806,22.79,12404.0
2019-07-09 12:45:00,24.28,24.28,24.24,24.25,27192.0,22.79,22.79,22.7524,22.7618,27192.0
2019-07-09 12:50:00,24.25,24.25,24.23,24.24,22992.0,22.7618,22.7618,22.7431,22.7524,22992.0
2019-07-09 12:55:00,24.24,24.24,24.23,24.23,30816.0,22.7524,22.7524,22.7431,22.7431,30816.0
2019-07-09 13:00:00,24.23,24.25,24.23,24.25,19648.0,22.7431,22.7618,22.7431,22.7618,19648.0
2019-07-09 13:05:00,24.25,24.28,24.25,24.28,19680.0,22.7618,22.79,22.7618,22.79,19680.0
2019-07-09 13:10:00,24.28,24.29,24.27,24.29,13192.0,22.79,22.7994,22.7806,22.7994,13192.0
2019-07-09 13:15:00,24.29,24.29,24.28,24.28,8616.0,22.7994,22.7994,22.79,22.79,8616.0
2019-07-09 13:20:00,24.28,24.29,24.28,24.28,13804.0,22.79,22.7994,22.79,22.79,13804.0
2019-07-09 13:25:00,24.28,24.29,24.28,24.29,13936.0,22.79,22.7994,22.79,22.7994,13936.0
2019-07-09 13:30:00,24.29,24.3,24.29,24.3,14424.0,22.7994,22.8088,22.7994,22.8088,14424.0
2019-07-09 13:35:00,24.3,24.3,24.29,24.3,26420.0,22.8088,22.8088,22.7994,22.8088,26420.0
2019-07-09 13:40:00,24.3,24.3,24.3,24.3,6364.0,22.8088,22.8088,22.8088,22.8088,6364.0
2019-07-09 13:45:00,24.3,24.31,24.3,24.3,11608.0,22.8088,22.8181,22.8088,22.8088,11608.0
2019-07-09 13:50:00,24.3,24.3,24.29,24.3,8000.0,22.8088,22.8088,22.7994,22.8088,8000.0
2019-07-09 13:55:00,24.3,24.31,24.29,24.31,15792.0,22.8088,22.8181,22.7994,22.8181,15792.0
2019-07-09 14:00:00,24.31,24.31,24.3,24.3,14980.0,22.8181,22.8181,22.8088,22.8088,14980.0
2019-07-09 14:05:00,24.3,24.31,24.3,24.31,19832.0,22.8088,22.8181,22.8088,22.8181,19832.0
2019-07-09 14:10:00,24.31,24.31,24.29,24.3,22776.0,22.8181,22.8181,22.7994,22.8088,22776.0
2019-07-09 14:15:00,24.3,24.32,24.3,24.32,14204.0,22.8088,22.8275,22.8088,22.8275,14204.0
2019-07-09 14:20:00,24.32,24.32,24.3,24.3,10800.0,22.8275,22.8275,22.8088,22.8088,10800.0
2019-07-09 14:25:00,24.3,24.3,24.3,24.3,12488.0,22.8088,22.8088,22.8088,22.8088,12488.0
2019-07-09 14:30:00,24.3,24.3,24.29,24.29,10020.0,22.8088,22.8088,22.7994,22.7994,10020.0
2019-07-09 14:35:00,24.29,24.29,24.28,24.28,6968.0,22.7994,22.7994,22.79,22.79,6968.0
2019-07-09 14:40:00,24.28,24.3,24.28,24.29,40008.0,22.79,22.8088,22.79,22.7994,40008.0
2019-07-09 14:45:00,24.29,24.34,24.29,24.33,29188.0,22.7994,22.8463,22.7994,22.8369,29188.0
2019-07-09 14:50:00,24.35,24.35,24.33,24.35,44948.0,22.8557,22.8557,22.8369,22.8557,44948.0
2019-07-09 14:55:00,24.35,24.36,24.33,24.34,10468.0,22.8557,22.8651,22.8369,22.8463,10468.0
2019-07-09 15:00:00,24.33,24.36,24.33,24.36,27360.0,22.8369,22.8651,22.8369,22.8651,27360.0
2019-07-09 15:05:00,24.36,24.36,24.33,24.36,43368.0,22.8651,22.8651,22.8369,22.8651,43368.0
2019-07-09 15:10:00,24.36,24.36,24.34,24.36,37760.0,22.8651,22.8651,22.8463,22.8651,37760.0
2019-07-09 15:15:00,24.36,24.36,24.34,24.35,48572.0,22.8651,22.8651,22.8463,22.8557,48572.0
2019-07-09 15:20:00,24.35,24.36,24.34,24.35,46884.0,22.8557,22.8651,22.8463,22.8557,46884.0
2019-07-09 15:25:00,24.36,24.39,24.35,24.39,43924.0,22.8651,22.8932,22.8557,22.8932,43924.0
2019-07-09 15:30:00,24.38,24.4,24.38,24.38,75460.0,22.8838,22.9026,22.8838,22.8838,75460.0
2019-07-09 15:35:00,24.38,24.39,24.38,24.38,87204.0,22.8838,22.8932,22.8838,22.8838,87204.0
2019-07-09 15:40:00,24.38,24.38,24.37,24.38,77464.0,22.8838,22.8838,22.8745,22.8838,77464.0
2019-07-09 15:45:00,24.38,24.39,24.38,24.38,72836.0,22.8838,22.8932,22.8838,22.8838,72836.0
2019-07-09 15:50:00,24.38,24.43,24.38,24.43,99380.0,22.8838,22.9308,22.8838,22.9308,99380.0
2019-07-09 15:55:00,24.43,24.43,24.39,24.4,303176.0,22.9308,22.9308,22.8932,22.9026,303176.0
2019-07-10 09:30:00,24.51,24.58,24.5,24.55,27448.0,23.0059,23.0716,22.9965,23.0434,27448.0
2019-07-10 09:35:00,24.55,24.58,24.5,24.5,26420.0,23.0434,23.0716,22.9965,22.9965,26420.0
2019-07-10 09:40:00,24.5,24.54,24.5,24.53,16580.0,22.9965,23.034,22.9965,23.0246,16580.0
2019-07-10 09:45:00,24.53,24.56,24.51,24.55,32400.0,23.0246,23.0528,23.0059,23.0434,32400.0
2019-07-10 09:50:00,24.55,24.57,24.54,24.56,15816.0,23.0434,23.0622,23.034,23.0528,15816.0
2019-07-10 09:55:00,24.55,24.57,24.53,24.57,22724.0,23.0434,23.0622,23.0246,23.0622,22724.0
2019-07-10 10:00:00,24.57,24.61,24.57,24.61,50612.0,23.0622,23.0997,23.0622,23.0997,50612.0
2019-07-10 10:05:00,24.6,24.6,24.55,24.55,16380.0,23.0903,23.0903,23.0434,23.0434,16380.0
2019-07-10 10:10:00,24.54,24.54,24.52,24.53,13316.0,23.034,23.034,23.0153,23.0246,13316.0
2019-07-10 10:15:00,24.55,24.58,24.55,24.57,19864.0,23.0434,23.0716,23.0434,23.0622,19864.0
2019-07-10 10:20:00,24.57,24.58,24.54,24.54,8800.0,23.0622,23.0716,23.034,23.034,8800.0
2019-07-10 10:25:00,24.55,24.55,24.52,24.52,62056.0,23.0434,23.0434,23.0153,23.0153,62056.0
2019-07-10 10:30:00,24.53,24.54,24.52,24.53,18572.0,23.0246,23.034,23.0153,23.0246,18572.0
2019-07-10 10:35:00,24.52,24.52,24.47,24.49,20008.0,23.0153,23.0153,22.9683,22.9871,20008.0
2019-07-10 10:40:00,24.49,24.5,24.48,24.5,10664.0,22.9871,22.9965,22.9777,22.9965,10664.0
2019-07-10 10:45:00,24.51,24.55,24.5,24.51,26628.0,23.0059,23.0434,22.9965,23.0059,26628.0
2019-07-10 10:50:00,24.51,24.51,24.48,24.48,16840.0,23.0059,23.0059,22.9777,22.9777,16840.0
2019-07-10 10:55:00,24.47,24.51,24.47,24.48,22380.0,22.9683,23.0059,22.9683,22.9777,22380.0
2019-07-10 11:00:00,24.47,24.5,24.47,24.48,54416.0,22.9683,22.9965,22.9683,22.9777,54416.0
2019-07-10 11:05:00,24.48,24.48,24.4,24.4,33752.0,22.9777,22.9777,22.9026,22.9026,33752.0
2019-07-10 11:10:00,24.4,24.43,24.4,24.43,38220.0,22.9026,22.9308,22.9026,22.9308,38220.0
2019-07-10 11:15:00,24.44,24.44,24.4,24.41,29236.0,22.9402,22.9402,22.9026,22.912,29236.0
2019-07-10 11:20:00,24.41,24.46,24.4,24.44,14512.0,22.912,22.9589,22.9026,22.9402,14512.0
2019-07-10 11:25:00,24.44,24.46,24.43,24.44,4400.0,22.9402,22.9589,22.9308,22.9402,4400.0
2019-07-10 11:30:00,24.44,24.46,24.44,24.45,8092.0,22.9402,22.9589,22.9402,22.9496,8092.0
2019-07-10 11:35:00,24.45,24.47,24.45,24.46,23504.0,22.9496,22.9683,22.9496,22.9589,23504.0
2019-07-10 11:40:00,24.46,24.47,24.46,24.46,12140.0,22.9589,22.9683,22.9589,22.9589,12140.0
2019-07-10 11:45:00,24.47,24.5,24.47,24.5,9240.0,22.9683,22.9965,22.9683,22.9965,9240.0
2019-07-10 11:50:00,24.5,24.52,24.5,24.5,6464.0,22.9965,23.0153,22.9965,22.9965,6464.0
2019-07-10 11:55:00,24.5,24.51,24.49,24.5,110868.0,22.9965,23.0059,22.9871,22.9965,110868.0
2019-07-10 12:00:00,24.5,24.5,24.49,24.49,19216.0,22.9965,22.9965,22.9871,22.9871,19216.0
2019-07-10 12:05:00,24.5,24.5,24.48,24.49,15784.0,22.9965,22.9965,22.9777,22.9871,15784.0
2019-07-10 12:10:00,24.48,24.49,24.47,24.48,12436.0,22.9777,22.9871,22.9683,22.9777,12436.0
2019-07-10 12:15:00,24.48,24.48,24.46,24.48,12332.0,22.9777,22.9777,22.9589,22.9777,12332.0
2019-07-10 12:20:00,24.47,24.47,24.45,24.45,12400.0,22.9683,22.9683,22.9496,22.9496,12400.0
2019-07-10 12:25:00,24.45,24.47,24.44,24.47,17864.0,22.9496,22.9683,22.9402,22.9683,17864.0
2019-07-10 12:30:00,24.48,24.49,24.47,24.48,35016.0,22.9777,22.9871,22.9683,22.9777,35016.0
2019-07-10 12:35:00,24.48,24.48,24.46,24.47,73924.0,22.9777,22.9777,22.9589,22.9683,73924.0
2019-07-10 12:40:00,24.47,24.48,24.46,24.47,37412.0,22.9683,22.9777,22.9589,22.9683,37412.0
2019-07-10 12:45:00,24.47,24.47,24.46,24.46,23328.0,22.9683,22.9683,22.9589,22.9589,23328.0
2019-07-10 12:50:00,24.46,24.47,24.43,24.43,25576.0,22.9589,22.9683,22.9308,22.9308,25576.0
2019-07-10 12:55:00,24.43,24.43,24.42,24.42,15600.0,22.9308,22.9308,22.9214,22.9214,15600.0
2019-07-10 13:00:00,24.42,24.44,24.42,24.42,16000.0,22.9214,22.9402,22.9214,22.9214,16000.0
2019-07-10 13:05:00,24.43,24.44,24.43,24.44,8728.0,22.9308,22.9402,22.9308,22.9402,8728.0
2019-07-10 13:10:00,24.44,24.45,24.43,24.43,10972.0,22.9402,22.9496,22.9308,22.9308,10972.0
2019-07-10 13:15:00,24.43,24.46,24.43,24.45,57328.0,22.9308,22.9589,22.9308,22.9496,57328.0
2019-07-10 13:20:00,24.46,24.47,24.45,24.45,23076.0,22.9589,22.9683,22.9496,22.9496,23076.0
2019-07-10 13:25:00,24.45,24.45,24.44,24.44,11620.0,22.9496,22.9496,22.9402,22.9402,11620.0
2019-07-10 13:30:00,24.45,24.47,24.45,24.46,12044.0,22.9496,22.9683,22.9496,22.9589,12044.0
2019-07-10 13:35:00,24.46,24.47,24.45,24.45,17296.0,22.9589,22.9683,22.9496,22.9496,17296.0
2019-07-10 13:40:00,24.45,24.46,24.45,24.46,10368.0,22.9496,22.9589,22.9496,22.9589,10368.0
2019-07-10 13:45:00,24.46,24.46,24.44,24.45,16404.0,22.9589,22.9589,22.9402,22.9496,16404.0
2019-07-10 13:50:00,24.45,24.45,24.44,24.45,12132.0,22.9496,22.9496,22.9402,22.9496,12132.0
2019-07-10 13:55:00,24.45,24.45,24.43,24.43,5640.0,22.9496,22.9496,22.9308,22.9308,5640.0
2019-07-10 14:00:00,24.44,24.46,24.44,24.45,28968.0,22.9402,22.9589,22.9402,22.9496,28968.0
2019-07-10 14:05:00,24.45,24.46,24.44,24.45,44288.0,22.9496,22.9589,22.9402,22.9496,44288.0
2019-07-10 14:10:00,24.44,24.46,24.43,24.43,20568.0,22.9402,22.9589,22.9308,22.9308,20568.0
2019-07-10 14:15:00,24.44,24.44,24.41,24.41,6476.0,22.9402,22.9402,22.912,22.912,6476.0
2019-07-10 14:20:00,24.41,24.42,24.39,24.4,16016.0,22.912,22.9214,22.8932,22.9026,16016.0
2019-07-10 14:25:00,24.4,24.4,24.36,24.38,32188.0,22.9026,22.9026,22.8651,22.8838,32188.0
2019-07-10 14:30:00,24.38,24.39,24.38,24.39,24800.0,22.8838,22.8932,22.8838,22.8932,24800.0
2019-07-10 14:35:00,24.39,24.39,24.38,24.38,9320.0,22.8932,22.8932,22.8838,22.8838,9320.0
2019-07-10 14:40:00,24.38,24.39,24.38,24.39,10708.0,22.8838,22.8932,22.8838,22.8932,10708.0
2019-07-10 14:45:00,24.38,24.38,24.36,24.36,13640.0,22.8838,22.8838,22.8651,22.8651,13640.0
2019-07-10 14:50:00,24.36,24.36,24.36,24.36,9416.0,22.8651,22.8651,22.8651,22.8651,9416.0
2019-07-10 14:55:00,24.38,24.38,24.37,24.38,48552.0,22.8838,22.8838,22.8745,22.8838,48552.0
2019-07-10 15:00:00,24.38,24.38,24.36,24.37,37196.0,22.8838,22.8838,22.8651,22.8745,37196.0
2019-07-10 15:05:00,24.37,24.37,24.36,24.37,15960.0,22.8745,22.8745,22.8651,22.8745,15960.0
2019-07-10 15:10:00,24.37,24.38,24.36,24.36,82508.0,22.8745,22.8838,22.8651,22.8651,82508.0
2019-07-10 15:15:00,24.36,24.37,24.36,24.36,16940.0,22.8651,22.8745,22.8651,22.8651,16940.0
2019-07-10 15:20:00,24.35,24.37,24.35,24.35,13904.0,22.8557,22.8745,22.8557,22.8557,13904.0
2019-07-10 15:25:00,24.36,24.38,24.36,24.37,33612.0,22.8651,22.8838,22.8651,22.8745,33612.0
2019-07-10 15:30:00,24.37,24.38,24.37,24.38,87144.0,22.8745,22.8838,22.8745,22.8838,87144.0
2019-07-10 15:35:00,24.37,24.38,24.36,24.37,29760.0,22.8745,22.8838,22.8651,22.8745,29760.0
2019-07-10 15:40:00,24.37,24.38,24.36,24.38,24108.0,22.8745,22.8838,22.8651,22.8838,24108.0
2019-07-10 15:45:00,24.38,24.41,24.37,24.4,94452.0,22.8838,22.912,22.8745,22.9026,94452.0
2019-07-10 15:50:00,24.4,24.41,24.39,24.4,156840.0,22.9026,22.912,22.8932,22.9026,156840.0
2019-07-10 15:55:00,24.4,24.4,24.37,24.38,343168.0,22.9026,22.9026,22.8745,22.8838,343168.0
2019-07-11 09:30:00,24.33,24.51,24.31,24.31,44260.0,22.8369,23.0059,22.8181,22.8181,44260.0
2019-07-11 09:35:00,24.31,24.32,24.26,24.26,23200.0,22.8181,22.8275,22.7712,22.7712,23200.0
2019-07-11 09:40:00,24.24,24.26,24.22,24.26,13288.0,22.7524,22.7712,22.7337,22.7712,13288.0
2019-07-11 09:45:00,24.26,24.28,24.22,24.22,11600.0,22.7712,22.79,22.7337,22.7337,11600.0
2019-07-11 09:50:00,24.21,24.22,24.19,24.21,12476.0,22.7243,22.7337,22.7055,22.7243,12476.0
2019-07-11 09:55:00,24.21,24.22,24.19,24.2,12328.0,22.7243,22.7337,22.7055,22.7149,12328.0
2019-07-11 10:00:00,24.21,24.23,24.19,24.2,19912.0,22.7243,22.7431,22.7055,22.7149,19912.0
2019-07-11 10:05:00,24.2,24.24,24.19,24.23,21292.0,22.7149,22.7524,22.7055,22.7431,21292.0
2019-07-11 10:10:00,24.23,24.24,24.21,24.23,12400.0,22.7431,22.7524,22.7243,22.7431,12400.0
2019-07-11 10:15:00,24.23,24.23,24.2,24.2,14748.0,22.7431,22.7431,22.7149,22.7149,14748.0
2019-07-11 10:20:00,24.2,24.21,24.18,24.19,25296.0,22.7149,22.7243,22.6961,22.7055,25296.0
2019-07-11 10:25:00,24.19,24.2,24.14,24.14,22440.0,22.7055,22.7149,22.6586,22.6586,22440.0
2019-07-11 10:30:00,24.14,24.14,24.12,24.12,18868.0,22.6586,22.6586,22.6398,22.6398,18868.0
2019-07-11 10:35:00,24.12,24.15,24.12,24.15,482800.0,22.6398,22.668,22.6398,22.668,482800.0
2019-07-11 10:40:00,24.15,24.18,24.15,24.15,23924.0,22.668,22.6961,22.668,22.668,23924.0
2019-07-11 10:45:00,24.15,24.16,24.13,24.15,10920.0,22.668,22.6773,22.6492,22.668,10920.0
2019-07-11 10:50:00,24.15,24.19,24.15,24.19,9600.0,22.668,22.7055,22.668,22.7055,9600.0
2019-07-11 10:55:00,24.2,24.2,24.19,24.2,12232.0,22.7149,22.7149,22.7055,22.7149,12232.0
2019-07-11 11:00:00,24.2,24.23,24.2,24.23,20176.0,22.7149,22.7431,22.7149,22.7431,20176.0
2019-07-11 11:05:00,24.24,24.27,24.24,24.25,34636.0,22.7524,22.7806,22.7524,22.7618,34636.0
2019-07-11 11:10:00,24.25,24.26,24.25,24.25,66796.0,22.7618,22.7712,22.7618,22.7618,66796.0
2019-07-11 11:15:00,24.25,24.26,24.24,24.25,19296.0,22.7618,22.7712,22.7524,22.7618,19296.0
2019-07-11 11:20:00,24.25,24.26,24.24,24.26,15360.0,22.7618,22.7712,22.7524,22.7712,15360.0
2019-07-11 11:25:00,24.26,24.26,24.24,24.25,10400.0,22.7712,22.7712,22.7524,22.7618,10400.0
2019-07-11 11:30:00,24.25,24.28,24.25,24.28,68464.0,22.7618,22.79,22.7618,22.79,68464.0
2019-07-11 11:35:00,24.28,24.29,24.26,24.27,42112.0,22.79,22.7994,22.7712,22.7806,42112.0
2019-07-11 11:40:00,24.27,24.28,24.25,24.28,9840.0,22.7806,22.79,22.7618,22.79,9840.0
2019-07-11 11:45:00,24.27,24.29,24.27,24.29,32404.0,22.7806,22.7994,22.7806,22.7994,32404.0
2019-07-11 11:50:00,24.29,24.3,24.28,24.29,27012.0,22.7994,22.8088,22.79,22.7994,27012.0
2019-07-11 11:55:00,24.29,24.29,24.28,24.28,18532.0,22.7994,22.7994,22.79,22.79,18532.0
2019-07-11 12:00:00,24.28,24.31,24.28,24.3,19928.0,22.79,22.8181,22.79,22.8088,19928.0
2019-07-11 12:05:00,24.31,24.31,24.29,24.3,23120.0,22.8181,22.8181,22.7994,22.8088,23120.0
2019-07-11 12:10:00,24.29,24.3,24.28,24.3,15164.0,22.7994,22.8088,22.79,22.8088,15164.0
2019-07-11 12:15:00,24.3,24.31,24.28,24.29,12788.0,22.8088,22.8181,22.79,22.7994,12788.0
2019-07-11 12:20:00,24.29,24.3,24.29,24.3,4400.0,22.7994,22.8088,22.7994,22.8088,4400.0
2019-07-11 12:25:00,24.29,24.3,24.29,24.29,8840.0,22.7994,22.8088,22.7994,22.7994,8840.0
2019-07-11 12:30:00,24.3,24.3,24.28,24.29,8400.0,22.8088,22.8088,22.79,22.7994,8400.0
2019-07-11 12:35:00,24.29,24.3,24.29,24.3,6400.0,22.7994,22.8088,22.7994,22.8088,6400.0
2019-07-11 12:40:00,24.3,24.31,24.29,24.29,13664.0,22.8088,22.8181,22.7994,22.7994,13664.0
2019-07-11 12:45:00,24.3,24.3,24.29,24.29,47600.0,22.8088,22.8088,22.7994,22.7994,47600.0
2019-07-11 12:50:00,24.29,24.3,24.28,24.28,17652.0,22.7994,22.8088,22.79,22.79,17652.0
2019-07-11 12:55:00,24.29,24.29,24.27,24.29,12652.0,22.7994,22.7994,22.7806,22.7994,12652.0
2019-07-11 13:00:00,24.28,24.3,24.28,24.28,19728.0,22.79,22.8088,22.79,22.79,19728.0
2019-07-11 13:05:00,24.29,24.29,24.27,24.27,12240.0,22.7994,22.7994,22.7806,22.7806,12240.0
2019-07-11 13:10:00,24.27,24.28,24.27,24.28,10400.0,22.7806,22.79,22.7806,22.79,10400.0
2019-07-11 13:15:00,24.29,24.3,24.28,24.29,31096.0,22.7994,22.8088,22.79,22.7994,31096.0
2019-07-11 13:20:00,24.29,24.29,24.28,24.29,9200.0,22.7994,22.7994,22.79,22.7994,9200.0
2019-07-11 13:25:00,24.28,24.29,24.25,24.25,10800.0,22.79,22.7994,22.7618,22.7618,10800.0
2019-07-11 13:30:00,24.26,24.27,24.24,24.25,24388.0,22.7712,22.7806,22.7524,22.7618,24388.0
2019-07-11 13:35:00,24.24,24.24,24.2,24.23,8820.0,22.7524,22.7524,22.7149,22.7431,8820.0
2019-07-11 13:40:00,24.23,24.23,24.22,24.22,11824.0,22.7431,22.7431,22.7337,22.7337,11824.0
2019-07-11 13:45:00,24.22,24.24,24.22,24.24,316792.0,22.7337,22.7524,22.7337,22.7524,316792.0
2019-07-11 13:50:00,24.23,24.25,24.22,24.24,14400.0,22.7431,22.7618,22.7337,22.7524,14400.0
2019-07-11 13:55:00,24.25,24.25,24.23,24.23,10340.0,22.7618,22.7618,22.7431,22.7431,10340.0
2019-07-11 14:00:00,24.23,24.23,24.22,24.23,9600.0,22.7431,22.7431,22.7337,22.7431,9600.0
2019-07-11 14:05:00,24.24,24.25,24.23,24.23,13540.0,22.7524,22.7618,22.7431,22.7431,13540.0
2019-07-11 14:10:00,24.23,24.24,24.22,24.23,12800.0,22.7431,22.7524,22.7337,22.7431,12800.0
2019-07-11 14:15:00,24.23,24.23,24.22,24.22,13616.0,22.7431,22.7431,22.7337,22.7337,13616.0
2019-07-11 14:20:00,24.22,24.23,24.22,24.22,14808.0,22.7337,22.7431,22.7337,22.7337,14808.0
2019-07-11 14:25:00,24.22,24.24,24.22,24.23,13200.0,22.7337,22.7524,22.7337,22.7431,13200.0
2019-07-11 14:30:00,24.23,24.24,24.23,24.24,10640.0,22.7431,22.7524,22.7431,22.7524,10640.0
2019-07-11 14:35:00,24.24,24.25,24.23,24.24,23600.0,22.7524,22.7618,22.7431,22.7524,23600.0
2019-07-11 14:40:00,24.23,24.25,24.23,24.23,10768.0,22.7431,22.7618,22.7431,22.7431,10768.0
2019-07-11 14:45:00,24.23,24.24,24.23,24.23,11200.0,22.7431,22.7524,22.7431,22.7431,11200.0
2019-07-11 14:50:00,24.23,24.23,24.2,24.2,15564.0,22.7431,22.7431,22.7149,22.7149,15564.0
2019-07-11 14:55:00,24.2,24.21,24.2,24.21,12104.0,22.7149,22.7243,22.7149,22.7243,12104.0
2019-07-11 15:00:00,24.21,24.22,24.21,24.22,18292.0,22.7243,22.7337,22.7243,22.7337,18292.0
2019-07-11 15:05:00,24.22,24.23,24.2,24.2,44656.0,22.7337,22.7431,22.7149,22.7149,44656.0
2019-07-11 15:10:00,24.19,24.2,24.18,24.19,29064.0,22.7055,22.7149,22.6961,22.7055,29064.0
2019-07-11 15:15:00,24.2,24.21,24.19,24.2,16596.0,22.7149,22.7243,22.7055,22.7149,16596.0
2019-07-11 15:20:00,24.2,24.2,24.18,24.19,13436.0,22.7149,22.7149,22.6961,22.7055,13436.0
2019-07-11 15:25:00,24.19,24.2,24.19,24.19,24476.0,22.7055,22.7149,22.7055,22.7055,24476.0
2019-07-11 15:30:00,24.19,24.22,24.18,24.22,29348.0,22.7055,22.7337,22.6961,22.7337,29348.0
2019-07-11 15:35:00,24.22,24.24,24.22,24.23,29548.0,22.7337,22.7524,22.7337,22.7431,29548.0
2019-07-11 15:40:00,24.23,24.23,24.2,24.23,29652.0,22.7431,22.7431,22.7149,22.7431,29652.0
2019-07-11 15:45:00,24.23,24.24,24.22,24.23,108436.0,22.7431,22.7524,22.7337,22.7431,108436.0
2019-07-11 15:50:00,24.23,24.26,24.22,24.23,140816.0,22.7431,22.7712,22.7337,22.7431,140816.0
2019-07-11 15:55:00,24.23,24.24,24.22,24.23,281348.0,22.7431,22.7524,22.7337,22.7431,281348.0
2019-07-12 09:30:00,24.37,24.48,24.37,24.39,66992.0,22.8745,22.9777,22.8745,22.8932,66992.0
2019-07-12 09:35:00,24.42,24.44,24.4,24.43,54444.0,22.9214,22.9402,22.9026,22.9308,54444.0
2019-07-12 09:40:00,24.43,24.44,24.4,24.41,50540.0,22.9308,22.9402,22.9026,22.912,50540.0
2019-07-12 09:45:00,24.41,24.43,24.41,24.42,18528.0,22.912,22.9308,22.912,22.9214,18528.0
2019-07-12 09:50:00,24.42,24.42,24.38,24.4,18084.0,22.9214,22.9214,22.8838,22.9026,18084.0
2019-07-12 09:55:00,24.4,24.41,24.38,24.39,20072.0,22.9026,22.912,22.8838,22.8932,20072.0
2019-07-12 10:00:00,24.37,24.46,24.37,24.45,49764.0,22.8745,22.9589,22.8745,22.9496,49764.0
2019-07-12 10:05:00,24.45,24.48,24.44,24.47,52700.0,22.9496,22.9777,22.9402,22.9683,52700.0
2019-07-12 10:10:00,24.47,24.47,24.44,24.46,17520.0,22.9683,22.9683,22.9402,22.9589,17520.0
2019-07-12 10:15:00,24.45,24.45,24.43,24.43,22412.0,22.9496,22.9496,22.9308,22.9308,22412.0
2019-07-12 10:20:00,24.43,24.44,24.43,24.44,12400.0,22.9308,22.9402,22.9308,22.9402,12400.0
2019-07-12 10:25:00,24.44,24.47,24.43,24.47,18440.0,22.9402,22.9683,22.9308,22.9683,18440.0
2019-07-12 10:30:00,24.47,24.49,24.46,24.47,19020.0,22.9683,22.9871,22.9589,22.9683,19020.0
2019-07-12 10:35:00,24.47,24.5,24.46,24.48,52348.0,22.9683,22.9965,22.9589,22.9777,52348.0
2019-07-12 10:40:00,24.48,24.48,24.45,24.45,16800.0,22.9777,22.9777,22.9496,22.9496,16800.0
2019-07-12 10:45:00,24.44,24.48,24.44,24.47,37028.0,22.9402,22.9777,22.9402,22.9683,37028.0
2019-07-12 10:50:00,24.47,24.48,24.46,24.46,22000.0,22.9683,22.9777,22.9589,22.9589,22000.0
2019-07-12 10:55:00,24.46,24.47,24.44,24.47,42000.0,22.9589,22.9683,22.9402,22.9683,42000.0
2019-07-12 11:00:00,24.46,24.47,24.45,24.45,41860.0,22.9589,22.9683,22.9496,22.9496,41860.0
2019-07-12 11:05:00,24.45,24.46,24.45,24.46,9872.0,22.9496,22.9589,22.9496,22.9589,9872.0
2019-07-12 11:10:00,24.46,24.48,24.46,24.48,19964.0,22.9589,22.9777,22.9589,22.9777,19964.0
2019-07-12 11:15:00,24.48,24.53,24.48,24.53,27640.0,22.9777,23.0246,22.9777,23.0246,27640.0
2019-07-12 11:20:00,24.54,24.56,24.53,24.56,43172.0,23.034,23.0528,23.0246,23.0528,43172.0
2019-07-12 11:25:00,24.56,24.62,24.56,24.61,38804.0,23.0528,23.1091,23.0528,23.0997,38804.0
2019-07-12 11:30:00,24.61,24.62,24.6,24.61,19616.0,23.0997,23.1091,23.0903,23.0997,19616.0
2019-07-12 11:35:00,24.61,24.63,24.61,24.61,28724.0,23.0997,23.1185,23.0997,23.0997,28724.0
2019-07-12 11:40:00,24.61,24.64,24.61,24.64,28624.0,23.0997,23.1279,23.0997,23.1279,28624.0
2019-07-12 11:45:00,24.64,24.64,24.62,24.63,28436.0,23.1279,23.1279,23.1091,23.1185,28436.0
2019-07-12 11:50:00,24.64,24.66,24.64,24.66,43360.0,23.1279,23.1467,23.1279,23.1467,43360.0
2019-07-12 11:55:00,24.66,24.68,24.66,24.67,79828.0,23.1467,23.1654,23.1467,23.1561,79828.0
2019-07-12 12:00:00,24.67,24.67,24.63,24.65,46692.0,23.1561,23.1561,23.1185,23.1373,46692.0
2019-07-12 12:05:00,24.65,24.66,24.62,24.64,41220.0,23.1373,23.1467,23.1091,23.1279,41220.0
2019-07-12 12:10:00,24.64,24.64,24.62,24.64,11924.0,23.1279,23.1279,23.1091,23.1279,11924.0
2019-07-12 12:15:00,24.64,24.66,24.64,24.66,18000.0,23.1279,23.1467,23.1279,23.1467,18000.0
2019-07-12 12:20:00,24.65,24.67,24.65,24.66,11604.0,23.1373,23.1561,23.1373,23.1467,11604.0
2019-07-12 12:25:00,24.66,24.67,24.66,24.66,27320.0,23.1467,23.1561,23.1467,23.1467,27320.0
2019-07-12 12:30:00,24.67,24.67,24.65,24.66,44408.0,23.1561,23.1561,23.1373,23.1467,44408.0
2019-07-12 12:35:00,24.66,24.69,24.66,24.69,8040.0,23.1467,23.1748,23.1467,23.1748,8040.0
2019-07-12 12:40:00,24.69,24.69,24.68,24.68,11712.0,23.1748,23.1748,23.1654,23.1654,11712.0
2019-07-12 12:45:00,24.68,24.68,24.68,24.68,8840.0,23.1654,23.1654,23.1654,23.1654,8840.0
2019-07-12 12:50:00,24.68,24.7,24.68,24.7,23504.0,23.1654,23.1842,23.1654,23.1842,23504.0
2019-07-12 12:55:00,24.7,24.71,24.69,24.7,4588.0,23.1842,23.1936,23.1748,23.1842,4588.0
2019-07-12 13:00:00,24.7,24.71,24.68,24.68,9600.0,23.1842,23.1936,23.1654,23.1654,9600.0
2019-07-12 13:05:00,24.69,24.69,24.68,24.69,8420.0,23.1748,23.1748,23.1654,23.1748,8420.0
2019-07-12 13:10:00,24.68,24.69,24.66,24.68,10080.0,23.1654,23.1748,23.1467,23.1654,10080.0
2019-07-12 13:15:00,24.68,24.68,24.67,24.67,4656.0,23.1654,23.1654,23.1561,23.1561,4656.0
2019-07-12 13:20:00,24.67,24.69,24.67,24.68,14004.0,23.1561,23.1748,23.1561,23.1654,14004.0
2019-07-12 13:25:00,24.69,24.69,24.68,24.68,11000.0,23.1748,23.1748,23.1654,23.1654,11000.0
2019-07-12 13:30:00,24.67,24.67,24.64,24.65,22208.0,23.1561,23.1561,23.1279,23.1373,22208.0
2019-07-12 13:35:00,24.66,24.66,24.64,24.65,5348.0,23.1467,23.1467,23.1279,23.1373,5348.0
2019-07-12 13:40:00,24.65,24.66,24.64,24.64,16800.0,23.1373,23.1467,23.1279,23.1279,16800.0
2019-07-12 13:45:00,24.63,24.65,24.63,24.65,9808.0,23.1185,23.1373,23.1185,23.1373,9808.0
2019-07-12 13:50:00,24.65,24.65,24.64,24.65,4824.0,23.1373,23.1373,23.1279,23.1373,4824.0
2019-07-12 13:55:00,24.65,24.65,24.64,24.64,9864.0,23.1373,23.1373,23.1279,23.1279,9864.0
2019-07-12 14:00:00,24.64,24.65,24.64,24.64,25984.0,23.1279,23.1373,23.1279,23.1279,25984.0
2019-07-12 14:05:00,24.64,24.65,24.64,24.64,21200.0,23.1279,23.1373,23.1279,23.1279,21200.0
2019-07-12 14:10:00,24.64,24.65,24.64,24.65,7444.0,23.1279,23.1373,23.1279,23.1373,7444.0
2019-07-12 14:15:00,24.65,24.66,24.65,24.66,15796.0,23.1373,23.1467,23.1373,23.1467,15796.0
2019-07-12 14:20:00,24.66,24.66,24.65,24.66,6000.0,23.1467,23.1467,23.1373,23.1467,6000.0
2019-07-12 14:25:00,24.66,24.67,24.65,24.66,9444.0,23.1467,23.1561,23.1373,23.1467,9444.0
2019-07-12 14:30:00,24.66,24.68,24.66,24.68,11664.0,23.1467,23.1654,23.1467,23.1654,11664.0
2019-07-12 14:35:00,24.68,24.69,24.68,24.69,8000.0,23.1654,23.1748,23.1654,23.1748,8000.0
2019-07-12 14:40:00,24.69,24.69,24.68,24.68,4400.0,23.1748,23.1748,23.1654,23.1654,4400.0
2019-07-12 14:45:00,24.68,24.7,24.68,24.7,10000.0,23.1654,23.1842,23.1654,23.1842,10000.0
2019-07-12 14:50:00,24.7,24.7,24.69,24.7,32712.0,23.1842,23.1842,23.1748,23.1842,32712.0
2019-07-12 14:55:00,24.7,24.73,24.7,24.73,55148.0,23.1842,23.2124,23.1842,23.2124,55148.0
2019-07-12 15:00:00,24.73,24.74,24.73,24.73,23924.0,23.2124,23.2218,23.2124,23.2124,23924.0
2019-07-12 15:05:00,24.73,24.74,24.72,24.73,20316.0,23.2124,23.2218,23.203,23.2124,20316.0
2019-07-12 15:10:00,24.73,24.74,24.71,24.71,26560.0,23.2124,23.2218,23.1936,23.1936,26560.0
2019-07-12 15:15:00,24.71,24.73,24.71,24.73,14976.0,23.1936,23.2124,23.1936,23.2124,14976.0
2019-07-12 15:20:00,24.73,24.73,24.71,24.71,13600.0,23.2124,23.2124,23.1936,23.1936,13600.0
2019-07-12 15:25:00,24.71,24.71,24.7,24.71,14868.0,23.1936,23.1936,23.1842,23.1936,14868.0
2019-07-12 15:30:00,24.71,24.73,24.71,24.72,16400.0,23.1936,23.2124,23.1936,23.203,16400.0
2019-07-12 15:35:00,24.72,24.73,24.72,24.73,25964.0,23.203,23.2124,23.203,23.2124,25964.0
2019-07-12 15:40:00,24.73,24.73,24.71,24.72,25940.0,23.2124,23.2124,23.1936,23.203,25940.0
2019-07-12 15:45:00,24.72,24.73,24.71,24.73,28976.0,23.203,23.2124,23.1936,23.2124,28976.0
2019-07-12 15:50:00,24.73,24.75,24.73,24.74,50072.0,23.2124,23.2311,23.2124,23.2218,50072.0
2019-07-12 15:55:00,24.75,24.77,24.74,24.76,164868.0,23.2311,23.2499,23.2218,23.2405,164868.0
2019-07-15 09:30:00,24.77,24.83,24.76,24.78,51000.0,23.2499,23.3062,23.2405,23.2593,51000.0
2019-07-15 09:35:00,24.75,24.78,24.68,24.68,15972.0,23.2311,23.2593,23.1654,23.1654,15972.0
2019-07-15 09:40:00,24.7,24.73,24.7,24.71,13204.0,23.1842,23.2124,23.1842,23.1936,13204.0
2019-07-15 09:45:00,24.7,24.73,24.66,24.66,43648.0,23.1842,23.2124,23.1467,23.1467,43648.0
2019-07-15 09:50:00,24.66,24.66,24.6,24.62,22516.0,23.1467,23.1467,23.0903,23.1091,22516.0
2019-07-15 09:55:00,24.62,24.62,24.6,24.6,8288.0,23.1091,23.1091,23.0903,23.0903,8288.0
2019-07-15 10:00:00,24.6,24.63,24.58,24.61,25236.0,23.0903,23.1185,23.0716,23.0997,25236.0
2019-07-15 10:05:00,24.62,24.66,24.62,24.65,14880.0,23.1091,23.1467,23.1091,23.1373,14880.0
2019-07-15 10:10:00,24.65,24.65,24.6,24.61,20404.0,23.1373,23.1373,23.0903,23.0997,20404.0
2019-07-15 10:15:00,24.61,24.63,24.61,24.62,11200.0,23.0997,23.1185,23.0997,23.1091,11200.0
2019-07-15 10:20:00,24.62,24.64,24.61,24.63,24400.0,23.1091,23.1279,23.0997,23.1185,24400.0
2019-07-15 10:25:00,24.62,24.63,24.61,24.63,11260.0,23.1091,23.1185,23.0997,23.1185,11260.0
2019-07-15 10:30:00,24.63,24.64,24.62,24.62,16800.0,23.1185,23.1279,23.1091,23.1091,16800.0
2019-07-15 10:35:00,24.62,24.62,24.57,24.6,60592.0,23.1091,23.1091,23.0622,23.0903,60592.0
2019-07-15 10:40:00,24.6,24.62,24.59,24.59,23128.0,23.0903,23.1091,23.081,23.081,23128.0
2019-07-15 10:45:00,24.59,24.59,24.57,24.59,21800.0,23.081,23.081,23.0622,23.081,21800.0
2019-07-15 10:50:00,24.6,24.6,24.58,24.58,6800.0,23.0903,23.0903,23.0716,23.0716,6800.0
2019-07-15 10:55:00,24.58,24.58,24.56,24.57,10804.0,23.0716,23.0716,23.0528,23.0622,10804.0
2019-07-15 11:00:00,24.56,24.57,24.54,24.54,16108.0,23.0528,23.0622,23.034,23.034,16108.0
2019-07-15 11:05:00,24.54,24.54,24.52,24.53,16400.0,23.034,23.034,23.0153,23.0246,16400.0
2019-07-15 11:10:00,24.54,24.56,24.53,24.54,13440.0,23.034,23.0528,23.0246,23.034,13440.0
2019-07-15 11:15:00,24.53,24.55,24.53,24.54,8600.0,23.0246,23.0434,23.0246,23.034,8600.0
2019-07-15 11:20:00,24.54,24.58,24.54,24.58,11828.0,23.034,23.0716,23.034,23.0716,11828.0
2019-07-15 11:25:00,24.58,24.58,24.57,24.57,10892.0,23.0716,23.0716,23.0622,23.0622,10892.0
2019-07-15 11:30:00,24.57,24.58,24.56,24.57,7200.0,23.0622,23.0716,23.0528,23.0622,7200.0
2019-07-15 11:35:00,24.57,24.58,24.56,24.57,8264.0,23.0622,23.0716,23.0528,23.0622,8264.0
2019-07-15 11:40:00,24.58,24.59,24.57,24.58,10684.0,23.0716,23.081,23.0622,23.0716,10684.0
2019-07-15 11:45:00,24.57,24.57,24.55,24.56,19344.0,23.0622,23.0622,23.0434,23.0528,19344.0
2019-07-15 11:50:00,24.57,24.57,24.56,24.56,6832.0,23.0622,23.0622,23.0528,23.0528,6832.0
2019-07-15 11:55:00,24.56,24.56,24.55,24.55,3200.0,23.0528,23.0528,23.0434,23.0434,3200.0
2019-07-15 12:00:00,24.56,24.56,24.55,24.56,21168.0,23.0528,23.0528,23.0434,23.0528,21168.0
2019-07-15 12:05:00,24.56,24.57,24.56,24.56,29740.0,23.0528,23.0622,23.0528,23.0528,29740.0
2019-07-15 12:10:00,24.57,24.58,24.56,24.56,39020.0,23.0622,23.0716,23.0528,23.0528,39020.0
2019-07-15 12:15:00,24.56,24.56,24.55,24.56,11200.0,23.0528,23.0528,23.0434,23.0528,11200.0
2019-07-15 12:20:00,24.56,24.58,24.56,24.56,7600.0,23.0528,23.0716,23.0528,23.0528,7600.0
2019-07-15 12:25:00,24.57,24.58,24.57,24.57,4400.0,23.0622,23.0716,23.0622,23.0622,4400.0
2019-07-15 12:30:00,24.56,24.58,24.56,24.58,8920.0,23.0528,23.0716,23.0528,23.0716,8920.0
2019-07-15 12:35:00,24.58,24.59,24.58,24.58,12076.0,23.0716,23.081,23.0716,23.0716,12076.0
2019-07-15 12:40:00,24.59,24.59,24.58,24.59,6352.0,23.081,23.081,23.0716,23.081,6352.0
2019-07-15 12:45:00,24.59,24.6,24.59,24.6,6612.0,23.081,23.0903,23.081,23.0903,6612.0
2019-07-15 12:50:00,24.6,24.6,24.6,24.6,7200.0,23.0903,23.0903,23.0903,23.0903,7200.0
2019-07-15 12:55:00,24.61,24.63,24.61,24.63,9600.0,23.0997,23.1185,23.0997,23.1185,9600.0
2019-07-15 13:00:00,24.63,24.63,24.6,24.6,14000.0,23.1185,23.1185,23.0903,23.0903,14000.0
2019-07-15 13:05:00,24.6,24.6,24.59,24.6,12972.0,23.0903,23.0903,23.081,23.0903,12972.0
2019-07-15 13:10:00,24.6,24.61,24.6,24.61,5600.0,23.0903,23.0997,23.0903,23.0997,5600.0
2019-07-15 13:15:00,24.62,24.64,24.61,24.64,11316.0,23.1091,23.1279,23.0997,23.1279,11316.0
2019-07-15 13:20:00,24.64,24.64,24.61,24.62,11912.0,23.1279,23.1279,23.0997,23.1091,11912.0
2019-07-15 13:25:00,24.61,24.63,24.61,24.62,11628.0,23.0997,23.1185,23.0997,23.1091,11628.0
2019-07-15 13:30:00,24.62,24.64,24.61,24.63,15956.0,23.1091,23.1279,23.0997,23.1185,15956.0
2019-07-15 13:35:00,24.64,24.66,24.63,24.66,15188.0,23.1279,23.1467,23.1185,23.1467,15188.0
2019-07-15 13:40:00,24.66,24.66,24.65,24.66,10080.0,23.1467,23.1467,23.1373,23.1467,10080.0
2019-07-15 13:45:00,24.66,24.66,24.65,24.65,6412.0,23.1467,23.1467,23.1373,23.1373,6412.0
2019-07-15 13:50:00,24.66,24.66,24.65,24.66,11400.0,23.1467,23.1467,23.1373,23.1467,11400.0
2019-07-15 13:55:00,24.66,24.68,24.66,24.66,10892.0,23.1467,23.1654,23.1467,23.1467,10892.0
2019-07-15 14:00:00,24.65,24.69,24.65,24.68,20896.0,23.1373,23.1748,23.1373,23.1654,20896.0
2019-07-15 14:05:00,24.68,24.7,24.68,24.68,12016.0,23.1654,23.1842,23.1654,23.1654,12016.0
2019-07-15 14:10:00,24.68,24.68,24.68,24.68,9804.0,23.1654,23.1654,23.1654,23.1654,9804.0
2019-07-15 14:15:00,24.68,24.71,24.68,24.71,18412.0,23.1654,23.1936,23.1654,23.1936,18412.0
2019-07-15 14:20:00,24.71,24.71,24.7,24.7,9092.0,23.1936,23.1936,23.1842,23.1842,9092.0
2019-07-15 14:25:00,24.7,24.71,24.7,24.7,17412.0,23.1842,23.1936,23.1842,23.1842,17412.0
2019-07-15 14:30:00,24.7,24.71,24.68,24.69,18692.0,23.1842,23.1936,23.1654,23.1748,18692.0
2019-07-15 14:35:00,24.69,24.7,24.68,24.68,11484.0,23.1748,23.1842,23.1654,23.1654,11484.0
2019-07-15 14:40:00,24.68,24.68,24.67,24.68,13692.0,23.1654,23.1654,23.1561,23.1654,13692.0
2019-07-15 14:45:00,24.68,24.68,24.68,24.68,5200.0,23.1654,23.1654,23.1654,23.1654,5200.0
2019-07-15 14:50:00,24.68,24.68,24.67,24.68,15492.0,23.1654,23.1654,23.1561,23.1654,15492.0
2019-07-15 14:55:00,24.68,24.69,24.68,24.68,16408.0,23.1654,23.1748,23.1654,23.1654,16408.0
2019-07-15 15:00:00,24.68,24.69,24.67,24.68,21200.0,23.1654,23.1748,23.1561,23.1654,21200.0
2019-07-15 15:05:00,24.68,24.68,24.68,24.68,8000.0,23.1654,23.1654,23.1654,23.1654,8000.0
2019-07-15 15:10:00,24.68,24.68,24.67,24.67,13600.0,23.1654,23.1654,23.1561,23.1561,13600.0
2019-07-15 15:15:00,24.67,24.68,24.67,24.68,14392.0,23.1561,23.1654,23.1561,23.1654,14392.0
2019-07-15 15:20:00,24.68,24.7,24.67,24.7,21876.0,23.1654,23.1842,23.1561,23.1842,21876.0
2019-07-15 15:25:00,24.7,24.7,24.7,24.7,11200.0,23.1842,23.1842,23.1842,23.1842,11200.0
2019-07-15 15:30:00,24.7,24.71,24.69,24.71,26680.0,23.1842,23.1936,23.1748,23.1936,26680.0
2019-07-15 15:35:00,24.7,24.73,24.7,24.72,25508.0,23.1842,23.2124,23.1842,23.203,25508.0
2019-07-15 15:40:00,24.72,24.73,24.72,24.72,109884.0,23.203,23.2124,23.203,23.203,109884.0
2019-07-15 15:45:00,24.72,24.73,24.71,24.71,42496.0,23.203,23.2124,23.1936,23.1936,42496.0
2019-07-15 15:50:00,24.72,24.74,24.72,24.73,45820.0,23.203,23.2218,23.203,23.2124,45820.0
2019-07-15 15:55:00,24.73,24.75,24.72,24.75,166292.0,23.2124,23.2311,23.203,23.2311,166292.0
2019-07-16 09:30:00,24.62,24.62,24.44,24.45,196732.0,23.1091,23.1091,22.9402,22.9496,196732.0
2019-07-16 09:35:00,24.46,24.47,24.41,24.44,37928.0,22.9589,22.9683,22.912,22.9402,37928.0
2019-07-16 09:40:00,24.45,24.53,24.42,24.45,52072.0,22.9496,23.0246,22.9214,22.9496,52072.0
2019-07-16 09:45:00,24.47,24.54,24.46,24.54,17928.0,22.9683,23.034,22.9589,23.034,17928.0
2019-07-16 09:50:00,24.55,24.55,24.47,24.47,26204.0,23.0434,23.0434,22.9683,22.9683,26204.0
2019-07-16 09:55:00,24.46,24.49,24.45,24.49,24472.0,22.9589,22.9871,22.9496,22.9871,24472.0
2019-07-16 10:00:00,24.49,24.52,24.49,24.51,34516.0,22.9871,23.0153,22.9871,23.0059,34516.0
2019-07-16 10:05:00,24.5,24.54,24.5,24.54,23184.0,22.9965,23.034,22.9965,23.034,23184.0
2019-07-16 10:10:00,24.54,24.56,24.53,24.54,32292.0,23.034,23.0528,23.0246,23.034,32292.0
2019-07-16 10:15:00,24.55,24.56,24.54,24.56,12800.0,23.0434,23.0528,23.034,23.0528,12800.0
2019-07-16 10:20:00,24.56,24.57,24.55,24.56,44804.0,23.0528,23.0622,23.0434,23.0528,44804.0
2019-07-16 10:25:00,24.55,24.57,24.55,24.56,12376.0,23.0434,23.0622,23.0434,23.0528,12376.0
2019-07-16 10:30:00,24.58,24.58,24.53,24.53,12464.0,23.0716,23.0716,23.0246,23.0246,12464.0
2019-07-16 10:35:00,24.53,24.56,24.53,24.53,21208.0,23.0246,23.0528,23.0246,23.0246,21208.0
2019-07-16 10:40:00,24.54,24.58,24.53,24.57,29868.0,23.034,23.0716,23.0246,23.0622,29868.0
2019-07-16 10:45:00,24.58,24.6,24.57,24.58,18132.0,23.0716,23.0903,23.0622,23.0716,18132.0
2019-07-16 10:50:00,24.58,24.58,24.56,24.56,9320.0,23.0716,23.0716,23.0528,23.0528,9320.0
2019-07-16 10:55:00,24.56,24.57,24.54,24.57,14336.0,23.0528,23.0622,23.034,23.0622,14336.0
2019-07-16 11:00:00,24.57,24.57,24.55,24.56,25420.0,23.0622,23.0622,23.0434,23.0528,25420.0
2019-07-16 11:05:00,24.56,24.56,24.55,24.56,20624.0,23.0528,23.0528,23.0434,23.0528,20624.0
2019-07-16 11:10:00,24.56,24.56,24.53,24.53,22400.0,23.0528,23.0528,23.0246,23.0246,22400.0
2019-07-16 11:15:00,24.53,24.55,24.53,24.53,13296.0,23.0246,23.0434,23.0246,23.0246,13296.0
2019-07-16 11:20:00,24.52,24.53,24.47,24.48,84928.0,23.0153,23.0246,22.9683,22.9777,84928.0
2019-07-16 11:25:00,24.48,24.49,24.46,24.49,34884.0,22.9777,22.9871,22.9589,22.9871,34884.0
2019-07-16 11:30:00,24.49,24.5,24.48,24.49,20092.0,22.9871,22.9965,22.9777,22.9871,20092.0
2019-07-16 11:35:00,24.49,24.49,24.45,24.46,29748.0,22.9871,22.9871,22.9496,22.9589,29748.0
2019-07-16 11:40:00,24.47,24.49,24.45,24.46,31468.0,22.9683,22.9871,22.9496,22.9589,31468.0
2019-07-16 11:45:00,24.46,24.48,24.46,24.46,19720.0,22.9589,22.9777,22.9589,22.9589,19720.0
2019-07-16 11:50:00,24.45,24.45,24.44,24.45,25216.0,22.9496,22.9496,22.9402,22.9496,25216.0
2019-07-16 11:55:00,24.45,24.45,24.42,24.43,23960.0,22.9496,22.9496,22.9214,22.9308,23960.0
2019-07-16 12:00:00,24.43,24.44,24.42,24.43,56556.0,22.9308,22.9402,22.9214,22.9308,56556.0
2019-07-16 12:05:00,24.43,24.43,24.41,24.42,26672.0,22.9308,22.9308,22.912,22.9214,26672.0
2019-07-16 12:10:00,24.42,24.42,24.4,24.4,31828.0,22.9214,22.9214,22.9026,22.9026,31828.0
2019-07-16 12:15:00,24.4,24.4,24.33,24.33,24548.0,22.9026,22.9026,22.8369,22.8369,24548.0
2019-07-16 12:20:00,24.33,24.38,24.33,24.36,50416.0,22.8369,22.8838,22.8369,22.8651,50416.0
2019-07-16 12:25:00,24.37,24.41,24.37,24.39,29120.0,22.8745,22.912,22.8745,22.8932,29120.0
2019-07-16 12:30:00,24.39,24.4,24.39,24.4,28440.0,22.8932,22.9026,22.8932,22.9026,28440.0
2019-07-16 12:35:00,24.4,24.43,24.4,24.42,21904.0,22.9026,22.9308,22.9026,22.9214,21904.0
2019-07-16 12:40:00,24.42,24.44,24.42,24.42,25416.0,22.9214,22.9402,22.9214,22.9214,25416.0
2019-07-16 12:45:00,24.42,24.43,24.42,24.42,15872.0,22.9214,22.9308,22.9214,22.9214,15872.0
2019-07-16 12:50:00,24.42,24.42,24.41,24.41,18560.0,22.9214,22.9214,22.912,22.912,18560.0
2019-07-16 12:55:00,24.4,24.42,24.39,24.42,25444.0,22.9026,22.9214,22.8932,22.9214,25444.0
2019-07-16 13:00:00,24.42,24.5,24.42,24.49,48112.0,22.9214,22.9965,22.9214,22.9871,48112.0
2019-07-16 13:05:00,24.49,24.49,24.47,24.48,9964.0,22.9871,22.9871,22.9683,22.9777,9964.0
2019-07-16 13:10:00,24.47,24.48,24.46,24.47,25988.0,22.9683,22.9777,22.9589,22.9683,25988.0
2019-07-16 13:15:00,24.47,24.49,24.47,24.47,43408.0,22.9683,22.9871,22.9683,22.9683,43408.0
2019-07-16 13:20:00,24.47,24.5,24.47,24.5,73736.0,22.9683,22.9965,22.9683,22.9965,73736.0
2019-07-16 13:25:00,24.5,24.5,24.49,24.5,10400.0,22.9965,22.9965,22.9871,22.9965,10400.0
2019-07-16 13:30:00,24.49,24.51,24.49,24.5,22832.0,22.9871,23.0059,22.9871,22.9965,22832.0
2019-07-16 13:35:00,24.49,24.49,24.48,24.48,12784.0,22.9871,22.9871,22.9777,22.9777,12784.0
2019-07-16 13:40:00,24.48,24.49,24.48,24.48,25908.0,22.9777,22.9871,22.9777,22.9777,25908.0
2019-07-16 13:45:00,24.47,24.48,24.46,24.46,27892.0,22.9683,22.9777,22.9589,22.9589,27892.0
2019-07-16 13:50:00,24.47,24.47,24.44,24.44,20876.0,22.9683,22.9683,22.9402,22.9402,20876.0
2019-07-16 13:55:00,24.43,24.44,24.43,24.43,20764.0,22.9308,22.9402,22.9308,22.9308,20764.0
2019-07-16 14:00:00,24.43,24.46,24.43,24.45,25052.0,22.9308,22.9589,22.9308,22.9496,25052.0
2019-07-16 14:05:00,24.45,24.46,24.45,24.46,14172.0,22.9496,22.9589,22.9496,22.9589,14172.0
2019-07-16 14:10:00,24.46,24.46,24.45,24.46,28740.0,22.9589,22.9589,22.9496,22.9589,28740.0
2019-07-16 14:15:00,24.47,24.48,24.46,24.47,16944.0,22.9683,22.9777,22.9589,22.9683,16944.0
2019-07-16 14:20:00,24.46,24.47,24.45,24.47,15784.0,22.9589,22.9683,22.9496,22.9683,15784.0
2019-07-16 14:25:00,24.47,24.47,24.46,24.47,10732.0,22.9683,22.9683,22.9589,22.9683,10732.0
2019-07-16 14:30:00,24.47,24.48,24.44,24.44,26956.0,22.9683,22.9777,22.9402,22.9402,26956.0
2019-07-16 14:35:00,24.45,24.46,24.44,24.46,15820.0,22.9496,22.9589,22.9402,22.9589,15820.0
2019-07-16 14:40:00,24.46,24.49,24.46,24.47,35012.0,22.9589,22.9871,22.9589,22.9683,35012.0
2019-07-16 14:45:00,24.47,24.47,24.46,24.47,30180.0,22.9683,22.9683,22.9589,22.9683,30180.0
2019-07-16 14:50:00,24.47,24.48,24.46,24.46,56376.0,22.9683,22.9777,22.9589,22.9589,56376.0
2019-07-16 14:55:00,24.46,24.47,24.46,24.46,26892.0,22.9589,22.9683,22.9589,22.9589,26892.0
2019-07-16 15:00:00,24.46,24.48,24.46,24.48,20520.0,22.9589,22.9777,22.9589,22.9777,20520.0
2019-07-16 15:05:00,24.48,24.5,24.48,24.49,31076.0,22.9777,22.9965,22.9777,22.9871,31076.0
2019-07-16 15:10:00,24.49,24.5,24.48,24.49,22792.0,22.9871,22.9965,22.9777,22.9871,22792.0
2019-07-16 15:15:00,24.49,24.51,24.49,24.49,37292.0,22.9871,23.0059,22.9871,22.9871,37292.0
2019-07-16 15:20:00,24.49,24.5,24.48,24.49,28300.0,22.9871,22.9965,22.9777,22.9871,28300.0
2019-07-16 15:25:00,24.49,24.49,24.47,24.47,27968.0,22.9871,22.9871,22.9683,22.9683,27968.0
2019-07-16 15:30:00,24.47,24.5,24.47,24.49,37700.0,22.9683,22.9965,22.9683,22.9871,37700.0
2019-07-16 15:35:00,24.49,24.5,24.48,24.49,55372.0,22.9871,22.9965,22.9777,22.9871,55372.0
2019-07-16 15:40:00,24.49,24.49,24.47,24.48,101672.0,22.9871,22.9871,22.9683,22.9777,101672.0
2019-07-16 15:45:00,24.48,24.49,24.47,24.49,79064.0,22.9777,22.9871,22.9683,22.9871,79064.0
2019-07-16 15:50:00,24.49,24.5,24.48,24.48,94044.0,22.9871,22.9965,22.9777,22.9777,94044.0
2019-07-16 15:55:00,24.48,24.49,24.46,24.47,182500.0,22.9777,22.9871,22.9589,22.9683,182500.0
2019-07-17 09:30:00,24.49,24.54,24.34,24.34,69120.0,22.9871,23.034,22.8463,22.8463,69120.0
2019-07-17 09:35:00,24.39,24.46,24.38,24.46,15000.0,22.8932,22.9589,22.8838,22.9589,15000.0
2019-07-17 09:40:00,24.47,24.48,24.41,24.42,18260.0,22.9683,22.9777,22.912,22.9214,18260.0
2019-07-17 09:45:00,24.42,24.45,24.4,24.42,29352.0,22.9214,22.9496,22.9026,22.9214,29352.0
2019-07-17 09:50:00,24.43,24.48,24.43,24.44,14400.0,22.9308,22.9777,22.9308,22.9402,14400.0
2019-07-17 09:55:00,24.46,24.48,24.42,24.46,19508.0,22.9589,22.9777,22.9214,22.9589,19508.0
2019-07-17 10:00:00,24.45,24.45,24.43,24.45,11500.0,22.9496,22.9496,22.9308,22.9496,11500.0
2019-07-17 10:05:00,24.45,24.46,24.42,24.43,69636.0,22.9496,22.9589,22.9214,22.9308,69636.0
2019-07-17 10:10:00,24.43,24.46,24.42,24.45,37492.0,22.9308,22.9589,22.9214,22.9496,37492.0
2019-07-17 10:15:00,24.44,24.48,24.44,24.46,70368.0,22.9402,22.9777,22.9402,22.9589,70368.0
2019-07-17 10:20:00,24.45,24.49,24.45,24.47,15584.0,22.9496,22.9871,22.9496,22.9683,15584.0
2019-07-17 10:25:00,24.47,24.48,24.46,24.46,47048.0,22.9683,22.9777,22.9589,22.9589,47048.0
2019-07-17 10:30:00,24.46,24.47,24.43,24.46,21888.0,22.9589,22.9683,22.9308,22.9589,21888.0
2019-07-17 10:35:00,24.46,24.48,24.41,24.43,67776.0,22.9589,22.9777,22.912,22.9308,67776.0
2019-07-17 10:40:00,24.43,24.43,24.37,24.37,34052.0,22.9308,22.9308,22.8745,22.8745,34052.0
2019-07-17 10:45:00,24.36,24.36,24.35,24.36,22984.0,22.8651,22.8651,22.8557,22.8651,22984.0
2019-07-17 10:50:00,24.36,24.37,24.36,24.36,16788.0,22.8651,22.8745,22.8651,22.8651,16788.0
2019-07-17 10:55:00,24.36,24.37,24.35,24.37,20200.0,22.8651,22.8745,22.8557,22.8745,20200.0
2019-07-17 11:00:00,24.37,24.43,24.37,24.41,197840.0,22.8745,22.9308,22.8745,22.912,197840.0
2019-07-17 11:05:00,24.4,24.41,24.38,24.41,10000.0,22.9026,22.912,22.8838,22.912,10000.0
2019-07-17 11:10:00,24.43,24.45,24.43,24.43,19244.0,22.9308,22.9496,22.9308,22.9308,19244.0
2019-07-17 11:15:00,24.42,24.45,24.42,24.43,15200.0,22.9214,22.9496,22.9214,22.9308,15200.0
2019-07-17 11:20:00,24.42,24.46,24.42,24.46,46308.0,22.9214,22.9589,22.9214,22.9589,46308.0
2019-07-17 11:25:00,24.46,24.46,24.44,24.45,42396.0,22.9589,22.9589,22.9402,22.9496,42396.0
2019-07-17 11:30:00,24.46,24.47,24.43,24.43,12748.0,22.9589,22.9683,22.9308,22.9308,12748.0
2019-07-17 11:35:00,24.43,24.46,24.43,24.44,20416.0,22.9308,22.9589,22.9308,22.9402,20416.0
2019-07-17 11:40:00,24.43,24.45,24.43,24.45,8880.0,22.9308,22.9496,22.9308,22.9496,8880.0
2019-07-17 11:45:00,24.45,24.45,24.43,24.45,13364.0,22.9496,22.9496,22.9308,22.9496,13364.0
2019-07-17 11:50:00,24.45,24.45,24.43,24.45,22768.0,22.9496,22.9496,22.9308,22.9496,22768.0
2019-07-17 11:55:00,24.45,24.46,24.42,24.44,45180.0,22.9496,22.9589,22.9214,22.9402,45180.0
2019-07-17 12:00:00,24.44,24.46,24.44,24.44,43088.0,22.9402,22.9589,22.9402,22.9402,43088.0
2019-07-17 12:05:00,24.44,24.45,24.43,24.44,27396.0,22.9402,22.9496,22.9308,22.9402,27396.0
2019-07-17 12:10:00,24.44,24.45,24.41,24.42,143200.0,22.9402,22.9496,22.912,22.9214,143200.0
2019-07-17 12:15:00,24.42,24.46,24.42,24.45,39964.0,22.9214,22.9589,22.9214,22.9496,39964.0
2019-07-17 12:20:00,24.46,24.46,24.44,24.45,33832.0,22.9589,22.9589,22.9402,22.9496,33832.0
2019-07-17 12:25:00,24.45,24.47,24.44,24.46,82960.0,22.9496,22.9683,22.9402,22.9589,82960.0
2019-07-17 12:30:00,24.46,24.47,24.44,24.45,133520.0,22.9589,22.9683,22.9402,22.9496,133520.0
2019-07-17 12:35:00,24.45,24.46,24.44,24.45,8440.0,22.9496,22.9589,22.9402,22.9496,8440.0
2019-07-17 12:40:00,24.45,24.45,24.43,24.45,11476.0,22.9496,22.9496,22.9308,22.9496,11476.0
2019-07-17 12:45:00,24.44,24.45,24.43,24.43,7200.0,22.9402,22.9496,22.9308,22.9308,7200.0
2019-07-17 12:50:00,24.43,24.45,24.43,24.45,4400.0,22.9308,22.9496,22.9308,22.9496,4400.0
2019-07-17 12:55:00,24.44,24.44,24.43,24.43,6000.0,22.9402,22.9402,22.9308,22.9308,6000.0
2019-07-17 13:00:00,24.43,24.44,24.43,24.43,3692.0,22.9308,22.9402,22.9308,22.9308,3692.0
2019-07-17 13:05:00,24.43,24.46,24.43,24.45,14292.0,22.9308,22.9589,22.9308,22.9496,14292.0
2019-07-17 13:10:00,24.45,24.45,24.44,24.44,5200.0,22.9496,22.9496,22.9402,22.9402,5200.0
2019-07-17 13:15:00,24.45,24.45,24.43,24.43,19916.0,22.9496,22.9496,22.9308,22.9308,19916.0
2019-07-17 13:20:00,24.44,24.45,24.44,24.44,5200.0,22.9402,22.9496,22.9402,22.9402,5200.0
2019-07-17 13:25:00,24.44,24.45,24.44,24.45,3256.0,22.9402,22.9496,22.9402,22.9496,3256.0
2019-07-17 13:30:00,24.45,24.45,24.44,24.45,7412.0,22.9496,22.9496,22.9402,22.9496,7412.0
2019-07-17 13:35:00,24.44,24.45,24.43,24.45,11292.0,22.9402,22.9496,22.9308,22.9496,11292.0
2019-07-17 13:40:00,24.45,24.46,24.44,24.45,11964.0,22.9496,22.9589,22.9402,22.9496,11964.0
2019-07-17 13:45:00,24.44,24.44,24.43,24.44,7768.0,22.9402,22.9402,22.9308,22.9402,7768.0
2019-07-17 13:50:00,24.43,24.43,24.41,24.43,15200.0,22.9308,22.9308,22.912,22.9308,15200.0
2019-07-17 13:55:00,24.43,24.43,24.4,24.4,7756.0,22.9308,22.9308,22.9026,22.9026,7756.0
2019-07-17 14:00:00,24.39,24.39,24.35,24.35,35580.0,22.8932,22.8932,22.8557,22.8557,35580.0
2019-07-17 14:05:00,24.34,24.35,24.32,24.33,21480.0,22.8463,22.8557,22.8275,22.8369,21480.0
2019-07-17 14:10:00,24.32,24.33,24.3,24.3,21432.0,22.8275,22.8369,22.8088,22.8088,21432.0
2019-07-17 14:15:00,24.3,24.33,24.29,24.32,23168.0,22.8088,22.8369,22.7994,22.8275,23168.0
2019-07-17 14:20:00,24.32,24.33,24.31,24.32,19456.0,22.8275,22.8369,22.8181,22.8275,19456.0
2019-07-17 14:25:00,24.33,24.34,24.31,24.31,14196.0,22.8369,22.8463,22.8181,22.8181,14196.0
2019-07-17 14:30:00,24.32,24.33,24.31,24.33,21888.0,22.8275,22.8369,22.8181,22.8369,21888.0
2019-07-17 14:35:00,24.33,24.33,24.32,24.33,16776.0,22.8369,22.8369,22.8275,22.8369,16776.0
2019-07-17 14:40:00,24.33,24.35,24.32,24.33,25088.0,22.8369,22.8557,22.8275,22.8369,25088.0
2019-07-17 14:45:00,24.33,24.33,24.32,24.32,11264.0,22.8369,22.8369,22.8275,22.8275,11264.0
2019-07-17 14:50:00,24.32,24.32,24.29,24.29,19324.0,22.8275,22.8275,22.7994,22.7994,19324.0
2019-07-17 14:55:00,24.29,24.33,24.29,24.33,8000.0,22.7994,22.8369,22.7994,22.8369,8000.0
2019-07-17 15:00:00,24.33,24.33,24.28,24.28,23052.0,22.8369,22.8369,22.79,22.79,23052.0
2019-07-17 15:05:00,24.28,24.31,24.27,24.31,10060.0,22.79,22.8181,22.7806,22.8181,10060.0
2019-07-17 15:10:00,24.32,24.32,24.31,24.32,10360.0,22.8275,22.8275,22.8181,22.8275,10360.0
2019-07-17 15:15:00,24.32,24.33,24.32,24.33,18104.0,22.8275,22.8369,22.8275,22.8369,18104.0
2019-07-17 15:20:00,24.33,24.33,24.3,24.3,23744.0,22.8369,22.8369,22.8088,22.8088,23744.0
2019-07-17 15:25:00,24.31,24.31,24.29,24.29,25624.0,22.8181,22.8181,22.7994,22.7994,25624.0
2019-07-17 15:30:00,24.29,24.32,24.29,24.32,32140.0,22.7994,22.8275,22.7994,22.8275,32140.0
2019-07-17 15:35:00,24.32,24.32,24.3,24.31,72544.0,22.8275,22.8275,22.8088,22.8181,72544.0
2019-07-17 15:40:00,24.31,24.32,24.3,24.31,55896.0,22.8181,22.8275,22.8088,22.8181,55896.0
2019-07-17 15:45:00,24.31,24.32,24.29,24.3,42420.0,22.8181,22.8275,22.7994,22.8088,42420.0
2019-07-17 15:50:00,24.31,24.33,24.27,24.27,119604.0,22.8181,22.8369,22.7806,22.7806,119604.0
2019-07-17 15:55:00,24.27,24.28,24.24,24.25,306968.0,22.7806,22.79,22.7524,22.7618,306968.0
2019-07-18 09:30:00,24.25,24.25,24.1,24.14,81132.0,22.7618,22.7618,22.621,22.6586,81132.0
2019-07-18 09:35:00,24.17,24.26,24.17,24.26,70004.0,22.6867,22.7712,22.6867,22.7712,70004.0
2019-07-18 09:40:00,24.24,24.24,24.16,24.18,14264.0,22.7524,22.7524,22.6773,22.6961,14264.0
2019-07-18 09:45:00,24.18,24.2,24.16,24.17,167060.0,22.6961,22.7149,22.6773,22.6867,167060.0
2019-07-18 09:50:00,24.17,24.18,24.14,24.18,15972.0,22.6867,22.6961,22.6586,22.6961,15972.0
2019-07-18 09:55:00,24.18,24.18,24.11,24.11,16972.0,22.6961,22.6961,22.6304,22.6304,16972.0
2019-07-18 10:00:00,24.11,24.13,24.08,24.11,22280.0,22.6304,22.6492,22.6023,22.6304,22280.0
2019-07-18 10:05:00,24.11,24.14,24.1,24.14,8512.0,22.6304,22.6586,22.621,22.6586,8512.0
2019-07-18 10:10:00,24.15,24.17,24.13,24.15,34860.0,22.668,22.6867,22.6492,22.668,34860.0
2019-07-18 10:15:00,24.15,24.18,24.14,24.14,38788.0,22.668,22.6961,22.6586,22.6586,38788.0
2019-07-18 10:20:00,24.15,24.17,24.14,24.14,18248.0,22.668,22.6867,22.6586,22.6586,18248.0
2019-07-18 10:25:00,24.13,24.14,24.12,24.14,13600.0,22.6492,22.6586,22.6398,22.6586,13600.0
2019-07-18 10:30:00,24.15,24.18,24.14,24.14,28356.0,22.668,22.6961,22.6586,22.6586,28356.0
2019-07-18 10:35:00,24.14,24.14,24.11,24.11,59564.0,22.6586,22.6586,22.6304,22.6304,59564.0
2019-07-18 10:40:00,24.11,24.16,24.11,24.13,138324.0,22.6304,22.6773,22.6304,22.6492,138324.0
2019-07-18 10:45:00,24.13,24.15,24.12,24.13,36896.0,22.6492,22.668,22.6398,22.6492,36896.0
2019-07-18 10:50:00,24.13,24.15,24.11,24.11,79848.0,22.6492,22.668,22.6304,22.6304,79848.0
2019-07-18 10:55:00,24.11,24.13,24.1,24.11,21876.0,22.6304,22.6492,22.621,22.6304,21876.0
2019-07-18 11:00:00,24.11,24.12,24.09,24.09,75712.0,22.6304,22.6398,22.6116,22.6116,75712.0
2019-07-18 11:05:00,24.09,24.11,24.09,24.11,42928.0,22.6116,22.6304,22.6116,22.6304,42928.0
2019-07-18 11:10:00,24.11,24.11,24.08,24.08,31404.0,22.6304,22.6304,22.6023,22.6023,31404.0
2019-07-18 11:15:00,24.09,24.11,24.09,24.1,17056.0,22.6116,22.6304,22.6116,22.621,17056.0
2019-07-18 11:20:00,24.1,24.1,24.06,24.06,10020.0,22.621,22.621,22.5835,22.5835,10020.0
2019-07-18 11:25:00,24.07,24.08,24.06,24.07,29448.0,22.5929,22.6023,22.5835,22.5929,29448.0
2019-07-18 11:30:00,24.07,24.08,24.06,24.07,16912.0,22.5929,22.6023,22.5835,22.5929,16912.0
2019-07-18 11:35:00,24.07,24.07,24.04,24.05,22296.0,22.5929,22.5929,22.5647,22.5741,22296.0
2019-07-18 11:40:00,24.05,24.05,24.03,24.04,11280.0,22.5741,22.5741,22.5553,22.5647,11280.0
2019-07-18 11:45:00,24.04,24.05,24.03,24.04,49856.0,22.5647,22.5741,22.5553,22.5647,49856.0
2019-07-18 11:50:00,24.05,24.05,23.99,24.0,187868.0,22.5741,22.5741,22.5178,22.5272,187868.0
2019-07-18 11:55:00,24.01,24.03,24.0,24.02,89160.0,22.5366,22.5553,22.5272,22.5459,89160.0
2019-07-18 12:00:00,24.02,24.04,24.01,24.02,64004.0,22.5459,22.5647,22.5366,22.5459,64004.0
2019-07-18 12:05:00,24.02,24.03,24.0,24.01,165048.0,22.5459,22.5553,22.5272,22.5366,165048.0
2019-07-18 12:10:00,24.01,24.03,24.01,24.02,67056.0,22.5366,22.5553,22.5366,22.5459,67056.0
2019-07-18 12:15:00,24.02,24.02,24.0,24.02,145236.0,22.5459,22.5459,22.5272,22.5459,145236.0
2019-07-18 12:20:00,24.02,24.03,24.01,24.02,261704.0,22.5459,22.5553,22.5366,22.5459,261704.0
2019-07-18 12:25:00,24.02,24.03,24.0,24.01,296740.0,22.5459,22.5553,22.5272,22.5366,296740.0
2019-07-18 12:30:00,24.02,24.02,24.0,24.01,154876.0,22.5459,22.5459,22.5272,22.5366,154876.0
2019-07-18 12:35:00,24.01,24.05,24.01,24.04,201924.0,22.5366,22.5741,22.5366,22.5647,201924.0
2019-07-18 12:40:00,24.04,24.09,24.04,24.07,79136.0,22.5647,22.6116,22.5647,22.5929,79136.0
2019-07-18 12:45:00,24.07,24.09,24.07,24.07,41664.0,22.5929,22.6116,22.5929,22.5929,41664.0
2019-07-18 12:50:00,24.07,24.13,24.07,24.12,44584.0,22.5929,22.6492,22.5929,22.6398,44584.0
2019-07-18 12:55:00,24.11,24.14,24.11,24.14,13280.0,22.6304,22.6586,22.6304,22.6586,13280.0
2019-07-18 13:00:00,24.13,24.16,24.13,24.15,29256.0,22.6492,22.6773,22.6492,22.668,29256.0
2019-07-18 13:05:00,24.16,24.16,24.11,24.13,40652.0,22.6773,22.6773,22.6304,22.6492,40652.0
2019-07-18 13:10:00,24.14,24.15,24.13,24.14,18824.0,22.6586,22.668,22.6492,22.6586,18824.0
2019-07-18 13:15:00,24.14,24.15,24.13,24.13,12800.0,22.6586,22.668,22.6492,22.6492,12800.0
2019-07-18 13:20:00,24.15,24.15,24.14,24.14,8864.0,22.668,22.668,22.6586,22.6586,8864.0
2019-07-18 13:25:00,24.14,24.16,24.11,24.11,115784.0,22.6586,22.6773,22.6304,22.6304,115784.0
2019-07-18 13:30:00,24.11,24.11,24.09,24.09,67984.0,22.6304,22.6304,22.6116,22.6116,67984.0
2019-07-18 13:35:00,24.09,24.12,24.09,24.11,72572.0,22.6116,22.6398,22.6116,22.6304,72572.0
2019-07-18 13:40:00,24.11,24.12,24.09,24.1,84660.0,22.6304,22.6398,22.6116,22.621,84660.0
2019-07-18 13:45:00,24.1,24.11,24.1,24.1,12732.0,22.621,22.6304,22.621,22.621,12732.0
2019-07-18 13:50:00,24.1,24.1,24.08,24.09,12392.0,22.621,22.621,22.6023,22.6116,12392.0
2019-07-18 13:55:00,24.1,24.11,24.09,24.1,25600.0,22.621,22.6304,22.6116,22.621,25600.0
2019-07-18 14:00:00,24.1,24.11,24.1,24.11,53132.0,22.621,22.6304,22.621,22.6304,53132.0
2019-07-18 14:05:00,24.11,24.12,24.09,24.09,90360.0,22.6304,22.6398,22.6116,22.6116,90360.0
2019-07-18 14:10:00,24.1,24.11,24.1,24.1,28308.0,22.621,22.6304,22.621,22.621,28308.0
2019-07-18 14:15:00,24.1,24.11,24.1,24.11,58832.0,22.621,22.6304,22.621,22.6304,58832.0
2019-07-18 14:20:00,24.1,24.13,24.1,24.11,400684.0,22.621,22.6492,22.621,22.6304,400684.0
2019-07-18 14:25:00,24.11,24.11,24.09,24.09,158744.0,22.6304,22.6304,22.6116,22.6116,158744.0
2019-07-18 14:30:00,24.09,24.11,24.09,24.1,69280.0,22.6116,22.6304,22.6116,22.621,69280.0
2019-07-18 14:35:00,24.11,24.15,24.1,24.14,217216.0,22.6304,22.668,22.621,22.6586,217216.0
2019-07-18 14:40:00,24.14,24.15,24.12,24.15,46616.0,22.6586,22.668,22.6398,22.668,46616.0
2019-07-18 14:45:00,24.16,24.18,24.15,24.17,19796.0,22.6773,22.6961,22.668,22.6867,19796.0
2019-07-18 14:50:00,24.17,24.17,24.16,24.17,33004.0,22.6867,22.6867,22.6773,22.6867,33004.0
2019-07-18 14:55:00,24.17,24.2,24.17,24.2,28128.0,22.6867,22.7149,22.6867,22.7149,28128.0
2019-07-18 15:00:00,24.2,24.23,24.18,24.19,89328.0,22.7149,22.7431,22.6961,22.7055,89328.0
2019-07-18 15:05:00,24.19,24.2,24.16,24.16,81068.0,22.7055,22.7149,22.6773,22.6773,81068.0
2019-07-18 15:10:00,24.16,24.17,24.15,24.16,31352.0,22.6773,22.6867,22.668,22.6773,31352.0
2019-07-18 15:15:00,24.16,24.17,24.14,24.15,29596.0,22.6773,22.6867,22.6586,22.668,29596.0
2019-07-18 15:20:00,24.16,24.17,24.13,24.13,60460.0,22.6773,22.6867,22.6492,22.6492,60460.0
2019-07-18 15:25:00,24.13,24.15,24.11,24.15,41192.0,22.6492,22.668,22.6304,22.668,41192.0
2019-07-18 15:30:00,24.14,24.15,24.13,24.13,133000.0,22.6586,22.668,22.6492,22.6492,133000.0
2019-07-18 15:35:00,24.14,24.14,24.12,24.13,230192.0,22.6586,22.6586,22.6398,22.6492,230192.0
2019-07-18 15:40:00,24.13,24.14,24.11,24.12,270676.0,22.6492,22.6586,22.6304,22.6398,270676.0
2019-07-18 15:45:00,24.12,24.12,24.1,24.11,121876.0,22.6398,22.6398,22.621,22.6304,121876.0
2019-07-18 15:50:00,24.12,24.12,24.09,24.09,148748.0,22.6398,22.6398,22.6116,22.6116,148748.0
2019-07-18 15:55:00,24.1,24.13,24.09,24.11,331224.0,22.621,22.6492,22.6116,22.6304,331224.0
2019-07-19 09:30:00,24.3,24.35,24.28,24.32,222228.0,22.8088,22.8557,22.79,22.8275,222228.0
2019-07-19 09:35:00,24.31,24.39,24.3,24.39,15844.0,22.8181,22.8932,22.8088,22.8932,15844.0
2019-07-19 09:40:00,24.4,24.43,24.4,24.43,32812.0,22.9026,22.9308,22.9026,22.9308,32812.0
2019-07-19 09:45:00,24.43,24.44,24.41,24.42,8800.0,22.9308,22.9402,22.912,22.9214,8800.0
2019-07-19 09:50:00,24.42,24.42,24.32,24.32,15600.0,22.9214,22.9214,22.8275,22.8275,15600.0
2019-07-19 09:55:00,24.32,24.33,24.3,24.32,17756.0,22.8275,22.8369,22.8088,22.8275,17756.0
2019-07-19 10:00:00,24.36,24.36,24.34,24.36,8064.0,22.8651,22.8651,22.8463,22.8651,8064.0
2019-07-19 10:05:00,24.35,24.35,24.3,24.31,7604.0,22.8557,22.8557,22.8088,22.8181,7604.0
2019-07-19 10:10:00,24.32,24.34,24.32,24.34,13164.0,22.8275,22.8463,22.8275,22.8463,13164.0
2019-07-19 10:15:00,24.35,24.37,24.34,24.36,19916.0,22.8557,22.8745,22.8463,22.8651,19916.0
2019-07-19 10:20:00,24.36,24.37,24.32,24.33,74600.0,22.8651,22.8745,22.8275,22.8369,74600.0
2019-07-19 10:25:00,24.33,24.34,24.29,24.31,26256.0,22.8369,22.8463,22.7994,22.8181,26256.0
2019-07-19 10:30:00,24.31,24.31,24.26,24.26,21300.0,22.8181,22.8181,22.7712,22.7712,21300.0
2019-07-19 10:35:00,24.26,24.3,24.26,24.28,56880.0,22.7712,22.8088,22.7712,22.79,56880.0
2019-07-19 10:40:00,24.28,24.3,24.26,24.3,598284.0,22.79,22.8088,22.7712,22.8088,598284.0
2019-07-19 10:45:00,24.31,24.31,24.26,24.26,9204.0,22.8181,22.8181,22.7712,22.7712,9204.0
2019-07-19 10:50:00,24.26,24.29,24.26,24.29,10400.0,22.7712,22.7994,22.7712,22.7994,10400.0
2019-07-19 10:55:00,24.28,24.31,24.28,24.29,28332.0,22.79,22.8181,22.79,22.7994,28332.0
2019-07-19 11:00:00,24.29,24.31,24.29,24.31,19200.0,22.7994,22.8181,22.7994,22.8181,19200.0
2019-07-19 11:05:00,24.31,24.32,24.29,24.3,24056.0,22.8181,22.8275,22.7994,22.8088,24056.0
2019-07-19 11:10:00,24.3,24.34,24.3,24.34,20804.0,22.8088,22.8463,22.8088,22.8463,20804.0
2019-07-19 11:15:00,24.34,24.36,24.34,24.35,11200.0,22.8463,22.8651,22.8463,22.8557,11200.0
2019-07-19 11:20:00,24.35,24.35,24.32,24.33,21612.0,22.8557,22.8557,22.8275,22.8369,21612.0
2019-07-19 11:25:00,24.33,24.33,24.31,24.31,57612.0,22.8369,22.8369,22.8181,22.8181,57612.0
2019-07-19 11:30:00,24.31,24.35,24.31,24.32,234120.0,22.8181,22.8557,22.8181,22.8275,234120.0
2019-07-19 11:35:00,24.32,24.32,24.3,24.3,40448.0,22.8275,22.8275,22.8088,22.8088,40448.0
2019-07-19 11:40:00,24.28,24.31,24.27,24.3,110280.0,22.79,22.8181,22.7806,22.8088,110280.0
2019-07-19 11:45:00,24.3,24.32,24.29,24.32,15480.0,22.8088,22.8275,22.7994,22.8275,15480.0
2019-07-19 11:50:00,24.31,24.31,24.29,24.3,33584.0,22.8181,22.8181,22.7994,22.8088,33584.0
2019-07-19 11:55:00,24.3,24.3,24.3,24.3,4252.0,22.8088,22.8088,22.8088,22.8088,4252.0
2019-07-19 12:00:00,24.3,24.31,24.3,24.3,54668.0,22.8088,22.8181,22.8088,22.8088,54668.0
2019-07-19 12:05:00,24.3,24.32,24.3,24.31,59984.0,22.8088,22.8275,22.8088,22.8181,59984.0
2019-07-19 12:10:00,24.31,24.35,24.3,24.33,467588.0,22.8181,22.8557,22.8088,22.8369,467588.0
2019-07-19 12:15:00,24.34,24.38,24.32,24.38,127980.0,22.8463,22.8838,22.8275,22.8838,127980.0
2019-07-19 12:20:00,24.38,24.42,24.38,24.41,25324.0,22.8838,22.9214,22.8838,22.912,25324.0
2019-07-19 12:25:00,24.41,24.44,24.41,24.44,14520.0,22.912,22.9402,22.912,22.9402,14520.0
2019-07-19 12:30:00,24.44,24.44,24.42,24.43,16800.0,22.9402,22.9402,22.9214,22.9308,16800.0
2019-07-19 12:35:00,24.43,24.43,24.42,24.43,15956.0,22.9308,22.9308,22.9214,22.9308,15956.0
2019-07-19 12:40:00,24.43,24.43,24.41,24.41,16340.0,22.9308,22.9308,22.912,22.912,16340.0
2019-07-19 12:45:00,24.41,24.42,24.39,24.42,13040.0,22.912,22.9214,22.8932,22.9214,13040.0
2019-07-19 12:50:00,24.42,24.43,24.41,24.41,7600.0,22.9214,22.9308,22.912,22.912,7600.0
2019-07-19 12:55:00,24.42,24.42,24.39,24.39,43456.0,22.9214,22.9214,22.8932,22.8932,43456.0
2019-07-19 13:00:00,24.39,24.39,24.36,24.37,26476.0,22.8932,22.8932,22.8651,22.8745,26476.0
2019-07-19 13:05:00,24.38,24.38,24.37,24.38,8800.0,22.8838,22.8838,22.8745,22.8838,8800.0
2019-07-19 13:10:00,24.38,24.38,24.36,24.38,21296.0,22.8838,22.8838,22.8651,22.8838,21296.0
2019-07-19 13:15:00,24.38,24.38,24.36,24.37,29256.0,22.8838,22.8838,22.8651,22.8745,29256.0
2019-07-19 13:20:00,24.37,24.38,24.36,24.37,12800.0,22.8745,22.8838,22.8651,22.8745,12800.0
2019-07-19 13:25:00,24.37,24.37,24.36,24.37,4800.0,22.8745,22.8745,22.8651,22.8745,4800.0
2019-07-19 13:30:00,24.37,24.38,24.36,24.36,14084.0,22.8745,22.8838,22.8651,22.8651,14084.0
2019-07-19 13:35:00,24.36,24.37,24.35,24.35,19236.0,22.8651,22.8745,22.8557,22.8557,19236.0
2019-07-19 13:40:00,24.35,24.35,24.34,24.34,15960.0,22.8557,22.8557,22.8463,22.8463,15960.0
2019-07-19 13:45:00,24.35,24.35,24.34,24.35,11200.0,22.8557,22.8557,22.8463,22.8557,11200.0
2019-07-19 13:50:00,24.35,24.37,24.35,24.37,21332.0,22.8557,22.8745,22.8557,22.8745,21332.0
2019-07-19 13:55:00,24.36,24.38,24.36,24.38,50164.0,22.8651,22.8838,22.8651,22.8838,50164.0
2019-07-19 14:00:00,24.38,24.39,24.37,24.37,57760.0,22.8838,22.8932,22.8745,22.8745,57760.0
2019-07-19 14:05:00,24.37,24.38,24.34,24.34,28068.0,22.8745,22.8838,22.8463,22.8463,28068.0
2019-07-19 14:10:00,24.33,24.34,24.31,24.32,76592.0,22.8369,22.8463,22.8181,22.8275,76592.0
2019-07-19 14:15:00,24.32,24.33,24.31,24.31,21300.0,22.8275,22.8369,22.8181,22.8181,21300.0
2019-07-19 14:20:00,24.31,24.33,24.29,24.29,118736.0,22.8181,22.8369,22.7994,22.7994,118736.0
2019-07-19 14:25:00,24.29,24.3,24.26,24.27,24120.0,22.7994,22.8088,22.7712,22.7806,24120.0
2019-07-19 14:30:00,24.27,24.29,24.26,24.28,37980.0,22.7806,22.7994,22.7712,22.79,37980.0
2019-07-19 14:35:00,24.27,24.28,24.26,24.27,14032.0,22.7806,22.79,22.7712,22.7806,14032.0
2019-07-19 14:40:00,24.28,24.3,24.28,24.29,18000.0,22.79,22.8088,22.79,22.7994,18000.0
2019-07-19 14:45:00,24.28,24.3,24.28,24.3,17228.0,22.79,22.8088,22.79,22.8088,17228.0
2019-07-19 14:50:00,24.3,24.31,24.3,24.31,5420.0,22.8088,22.8181,22.8088,22.8181,5420.0
2019-07-19 14:55:00,24.31,24.31,24.29,24.29,24400.0,22.8181,22.8181,22.7994,22.7994,24400.0
2019-07-19 15:00:00,24.29,24.3,24.25,24.25,22432.0,22.7994,22.8088,22.7618,22.7618,22432.0
2019-07-19 15:05:00,24.24,24.26,24.24,24.24,21364.0,22.7524,22.7712,22.7524,22.7524,21364.0
2019-07-19 15:10:00,24.24,24.25,24.22,24.24,26904.0,22.7524,22.7618,22.7337,22.7524,26904.0
2019-07-19 15:15:00,24.24,24.25,24.23,24.23,30660.0,22.7524,22.7618,22.7431,22.7431,30660.0
2019-07-19 15:20:00,24.23,24.23,24.18,24.23,27716.0,22.7431,22.7431,22.6961,22.7431,27716.0
2019-07-19 15:25:00,24.23,24.25,24.23,24.24,19472.0,22.7431,22.7618,22.7431,22.7524,19472.0
2019-07-19 15:30:00,24.25,24.25,24.23,24.25,53516.0,22.7618,22.7618,22.7431,22.7618,53516.0
2019-07-19 15:35:00,24.25,24.25,24.24,24.25,30312.0,22.7618,22.7618,22.7524,22.7618,30312.0
2019-07-19 15:40:00,24.25,24.31,24.25,24.31,64064.0,22.7618,22.8181,22.7618,22.8181,64064.0
2019-07-19 15:45:00,24.31,24.31,24.25,24.27,85040.0,22.8181,22.8181,22.7618,22.7806,85040.0
2019-07-19 15:50:00,24.27,24.3,24.26,24.29,132124.0,22.7806,22.8088,22.7712,22.7994,132124.0
2019-07-19 15:55:00,24.29,24.29,24.16,24.16,954952.0,22.7994,22.7994,22.6773,22.6773,954952.0
2019-07-22 09:30:00,24.22,24.3,24.17,24.28,42724.0,22.7337,22.8088,22.6867,22.79,42724.0
2019-07-22 09:35:00,24.27,24.35,24.27,24.33,16460.0,22.7806,22.8557,22.7806,22.8369,16460.0
2019-07-22 09:40:00,24.34,24.36,24.32,24.34,16800.0,22.8463,22.8651,22.8275,22.8463,16800.0
2019-07-22 09:45:00,24.34,24.37,24.32,24.36,76720.0,22.8463,22.8745,22.8275,22.8651,76720.0
2019-07-22 09:50:00,24.36,24.37,24.34,24.36,34400.0,22.8651,22.8745,22.8463,22.8651,34400.0
2019-07-22 09:55:00,24.36,24.36,24.31,24.32,23216.0,22.8651,22.8651,22.8181,22.8275,23216.0
2019-07-22 10:00:00,24.32,24.33,24.31,24.31,37024.0,22.8275,22.8369,22.8181,22.8181,37024.0
2019-07-22 10:05:00,24.31,24.31,24.26,24.27,60976.0,22.8181,22.8181,22.7712,22.7806,60976.0
2019-07-22 10:10:00,24.27,24.28,24.25,24.25,22404.0,22.7806,22.79,22.7618,22.7618,22404.0
2019-07-22 10:15:00,24.25,24.28,24.23,24.24,62556.0,22.7618,22.79,22.7431,22.7524,62556.0
2019-07-22 10:20:00,24.24,24.25,24.22,24.23,31300.0,22.7524,22.7618,22.7337,22.7431,31300.0
2019-07-22 10:25:00,24.24,24.27,24.23,24.25,176136.0,22.7524,22.7806,22.7431,22.7618,176136.0
2019-07-22 10:30:00,24.26,24.29,24.24,24.25,140912.0,22.7712,22.7994,22.7524,22.7618,140912.0
2019-07-22 10:35:00,24.25,24.27,24.25,24.26,44092.0,22.7618,22.7806,22.7618,22.7712,44092.0
2019-07-22 10:40:00,24.26,24.26,24.23,24.24,16884.0,22.7712,22.7712,22.7431,22.7524,16884.0
2019-07-22 10:45:00,24.24,24.25,24.22,24.25,24412.0,22.7524,22.7618,22.7337,22.7618,24412.0
2019-07-22 10:50:00,24.25,24.25,24.24,24.25,31900.0,22.7618,22.7618,22.7524,22.7618,31900.0
2019-07-22 10:55:00,24.25,24.26,24.25,24.25,27716.0,22.7618,22.7712,22.7618,22.7618,27716.0
2019-07-22 11:00:00,24.25,24.25,24.24,24.25,45008.0,22.7618,22.7618,22.7524,22.7618,45008.0
2019-07-22 11:05:00,24.25,24.25,24.24,24.25,51792.0,22.7618,22.7618,22.7524,22.7618,51792.0
2019-07-22 11:10:00,24.25,24.26,24.25,24.25,15640.0,22.7618,22.7712,22.7618,22.7618,15640.0
2019-07-22 11:15:00,24.25,24.25,24.24,24.25,20912.0,22.7618,22.7618,22.7524,22.7618,20912.0
2019-07-22 11:20:00,24.25,24.28,24.24,24.24,88020.0,22.7618,22.79,22.7524,22.7524,88020.0
2019-07-22 11:25:00,24.25,24.25,24.24,24.25,28600.0,22.7618,22.7618,22.7524,22.7618,28600.0
2019-07-22 11:30:00,24.25,24.26,24.24,24.25,47336.0,22.7618,22.7712,22.7524,22.7618,47336.0
2019-07-22 11:35:00,24.25,24.32,24.25,24.31,192992.0,22.7618,22.8275,22.7618,22.8181,192992.0
2019-07-22 11:40:00,24.31,24.34,24.3,24.33,27504.0,22.8181,22.8463,22.8088,22.8369,27504.0
2019-07-22 11:45:00,24.32,24.34,24.31,24.33,36324.0,22.8275,22.8463,22.8181,22.8369,36324.0
2019-07-22 11:50:00,24.33,24.39,24.33,24.39,12484.0,22.8369,22.8932,22.8369,22.8932,12484.0
2019-07-22 11:55:00,24.39,24.4,24.37,24.37,48208.0,22.8932,22.9026,22.8745,22.8745,48208.0
2019-07-22 12:00:00,24.38,24.38,24.33,24.33,45396.0,22.8838,22.8838,22.8369,22.8369,45396.0
2019-07-22 12:05:00,24.33,24.34,24.3,24.31,30592.0,22.8369,22.8463,22.8088,22.8181,30592.0
2019-07-22 12:10:00,24.31,24.31,24.3,24.3,27816.0,22.8181,22.8181,22.8088,22.8088,27816.0
2019-07-22 12:15:00,24.3,24.36,24.29,24.34,178024.0,22.8088,22.8651,22.7994,22.8463,178024.0
2019-07-22 12:20:00,24.34,24.35,24.32,24.35,57380.0,22.8463,22.8557,22.8275,22.8557,57380.0
2019-07-22 12:25:00,24.34,24.34,24.32,24.33,29480.0,22.8463,22.8463,22.8275,22.8369,29480.0
2019-07-22 12:30:00,24.33,24.34,24.33,24.34,24024.0,22.8369,22.8463,22.8369,22.8463,24024.0
2019-07-22 12:35:00,24.34,24.35,24.33,24.33,42032.0,22.8463,22.8557,22.8369,22.8369,42032.0
2019-07-22 12:40:00,24.32,24.35,24.32,24.35,32040.0,22.8275,22.8557,22.8275,22.8557,32040.0
2019-07-22 12:45:00,24.35,24.36,24.34,24.35,26348.0,22.8557,22.8651,22.8463,22.8557,26348.0
2019-07-22 12:50:00,24.35,24.38,24.35,24.36,41676.0,22.8557,22.8838,22.8557,22.8651,41676.0
2019-07-22 12:55:00,24.37,24.38,24.36,24.36,34044.0,22.8745,22.8838,22.8651,22.8651,34044.0
2019-07-22 13:00:00,24.36,24.36,24.33,24.33,44824.0,22.8651,22.8651,22.8369,22.8369,44824.0
2019-07-22 13:05:00,24.33,24.37,24.33,24.36,37200.0,22.8369,22.8745,22.8369,22.8651,37200.0
2019-07-22 13:10:00,24.36,24.36,24.34,24.35,48644.0,22.8651,22.8651,22.8463,22.8557,48644.0
2019-07-22 13:15:00,24.35,24.37,24.35,24.36,29600.0,22.8557,22.8745,22.8557,22.8651,29600.0
2019-07-22 13:20:00,24.37,24.38,24.36,24.38,49296.0,22.8745,22.8838,22.8651,22.8838,49296.0
2019-07-22 13:25:00,24.38,24.39,24.36,24.37,22844.0,22.8838,22.8932,22.8651,22.8745,22844.0
2019-07-22 13:30:00,24.37,24.39,24.36,24.38,25204.0,22.8745,22.8932,22.8651,22.8838,25204.0
2019-07-22 13:35:00,24.38,24.38,24.37,24.38,33612.0,22.8838,22.8838,22.8745,22.8838,33612.0
2019-07-22 13:40:00,24.38,24.38,24.37,24.37,20452.0,22.8838,22.8838,22.8745,22.8745,20452.0
2019-07-22 13:45:00,24.36,24.37,24.36,24.36,21584.0,22.8651,22.8745,22.8651,22.8651,21584.0
2019-07-22 13:50:00,24.36,24.37,24.36,24.36,16000.0,22.8651,22.8745,22.8651,22.8651,16000.0
2019-07-22 13:55:00,24.36,24.37,24.36,24.36,15264.0,22.8651,22.8745,22.8651,22.8651,15264.0
2019-07-22 14:00:00,24.36,24.38,24.36,24.36,36156.0,22.8651,22.8838,22.8651,22.8651,36156.0
2019-07-22 14:05:00,24.37,24.37,24.36,24.36,37500.0,22.8745,22.8745,22.8651,22.8651,37500.0
2019-07-22 14:10:00,24.36,24.38,24.36,24.38,18812.0,22.8651,22.8838,22.8651,22.8838,18812.0
2019-07-22 14:15:00,24.38,24.4,24.38,24.38,23144.0,22.8838,22.9026,22.8838,22.8838,23144.0
2019-07-22 14:20:00,24.38,24.39,24.38,24.38,21988.0,22.8838,22.8932,22.8838,22.8838,21988.0
2019-07-22 14:25:00,24.38,24.39,24.38,24.39,27908.0,22.8838,22.8932,22.8838,22.8932,27908.0
2019-07-22 14:30:00,24.39,24.39,24.37,24.38,43216.0,22.8932,22.8932,22.8745,22.8838,43216.0
2019-07-22 14:35:00,24.37,24.38,24.36,24.36,8852.0,22.8745,22.8838,22.8651,22.8651,8852.0
2019-07-22 14:40:00,24.36,24.37,24.36,24.36,16040.0,22.8651,22.8745,22.8651,22.8651,16040.0
2019-07-22 14:45:00,24.36,24.36,24.35,24.35,7132.0,22.8651,22.8651,22.8557,22.8557,7132.0
2019-07-22 14:50:00,24.35,24.36,24.35,24.36,12920.0,22.8557,22.8651,22.8557,22.8651,12920.0
2019-07-22 14:55:00,24.36,24.37,24.36,24.36,12480.0,22.8651,22.8745,22.8651,22.8651,12480.0
2019-07-22 15:00:00,24.36,24.4,24.36,24.39,99584.0,22.8651,22.9026,22.8651,22.8932,99584.0
2019-07-22 15:05:00,24.39,24.4,24.37,24.37,37556.0,22.8932,22.9026,22.8745,22.8745,37556.0
2019-07-22 15:10:00,24.37,24.37,24.36,24.36,20924.0,22.8745,22.8745,22.8651,22.8651,20924.0
2019-07-22 15:15:00,24.36,24.37,24.36,24.36,27220.0,22.8651,22.8745,22.8651,22.8651,27220.0
2019-07-22 15:20:00,24.36,24.36,24.32,24.33,69028.0,22.8651,22.8651,22.8275,22.8369,69028.0
2019-07-22 15:25:00,24.33,24.36,24.33,24.34,58884.0,22.8369,22.8651,22.8369,22.8463,58884.0
2019-07-22 15:30:00,24.34,24.34,24.32,24.33,47948.0,22.8463,22.8463,22.8275,22.8369,47948.0
2019-07-22 15:35:00,24.33,24.34,24.32,24.33,33768.0,22.8369,22.8463,22.8275,22.8369,33768.0
2019-07-22 15:40:00,24.33,24.34,24.32,24.33,59296.0,22.8369,22.8463,22.8275,22.8369,59296.0
2019-07-22 15:45:00,24.32,24.34,24.32,24.33,74512.0,22.8275,22.8463,22.8275,22.8369,74512.0
2019-07-22 15:50:00,24.33,24.34,24.32,24.33,91116.0,22.8369,22.8463,22.8275,22.8369,91116.0
2019-07-22 15:55:00,24.32,24.33,24.28,24.29,420056.0,22.8275,22.8369,22.79,22.7994,420056.0
2019-07-23 09:30:00,24.46,24.46,24.26,24.31,1316760.0,22.9589,22.9589,22.7712,22.8181,1316760.0
2019-07-23 09:35:00,24.31,24.35,24.29,24.34,122196.0,22.8181,22.8557,22.7994,22.8463,122196.0
2019-07-23 09:40:00,24.34,24.42,24.33,24.4,74372.0,22.8463,22.9214,22.8369,22.9026,74372.0
2019-07-23 09:45:00,24.4,24.47,24.39,24.43,71112.0,22.9026,22.9683,22.8932,22.9308,71112.0
2019-07-23 09:50:00,24.43,24.45,24.41,24.41,78836.0,22.9308,22.9496,22.912,22.912,78836.0
2019-07-23 09:55:00,24.42,24.43,24.41,24.42,8408.0,22.9214,22.9308,22.912,22.9214,8408.0
2019-07-23 10:00:00,24.42,24.43,24.41,24.43,80656.0,22.9214,22.9308,22.912,22.9308,80656.0
2019-07-23 10:05:00,24.43,24.43,24.42,24.43,46076.0,22.9308,22.9308,22.9214,22.9308,46076.0
2019-07-23 10:10:00,24.43,24.45,24.41,24.44,70328.0,22.9308,22.9496,22.912,22.9402,70328.0
2019-07-23 10:15:00,24.44,24.48,24.43,24.47,94620.0,22.9402,22.9777,22.9308,22.9683,94620.0
2019-07-23 10:20:00,24.47,24.47,24.45,24.47,45676.0,22.9683,22.9683,22.9496,22.9683,45676.0
2019-07-23 10:25:00,24.47,24.49,24.47,24.48,41656.0,22.9683,22.9871,22.9683,22.9777,41656.0
2019-07-23 10:30:00,24.49,24.54,24.48,24.5,149584.0,22.9871,23.034,22.9777,22.9965,149584.0
2019-07-23 10:35:00,24.5,24.53,24.47,24.53,25872.0,22.9965,23.0246,22.9683,23.0246,25872.0
2019-07-23 10:40:00,24.52,24.52,24.48,24.49,63484.0,23.0153,23.0153,22.9777,22.9871,63484.0
2019-07-23 10:45:00,24.48,24.49,24.47,24.47,26204.0,22.9777,22.9871,22.9683,22.9683,26204.0
2019-07-23 10:50:00,24.47,24.47,24.45,24.45,13656.0,22.9683,22.9683,22.9496,22.9496,13656.0
2019-07-23 10:55:00,24.45,24.5,24.45,24.48,43740.0,22.9496,22.9965,22.9496,22.9777,43740.0
2019-07-23 11:00:00,24.48,24.48,24.47,24.47,28340.0,22.9777,22.9777,22.9683,22.9683,28340.0
2019-07-23 11:05:00,24.47,24.49,24.47,24.48,45656.0,22.9683,22.9871,22.9683,22.9777,45656.0
2019-07-23 11:10:00,24.48,24.48,24.48,24.48,39128.0,22.9777,22.9777,22.9777,22.9777,39128.0
2019-07-23 11:15:00,24.48,24.5,24.48,24.49,85628.0,22.9777,22.9965,22.9777,22.9871,85628.0
2019-07-23 11:20:00,24.49,24.55,24.49,24.5,144244.0,22.9871,23.0434,22.9871,22.9965,144244.0
2019-07-23 11:25:00,24.5,24.5,24.48,24.49,52964.0,22.9965,22.9965,22.9777,22.9871,52964.0
2019-07-23 11:30:00,24.49,24.5,24.47,24.47,51612.0,22.9871,22.9965,22.9683,22.9683,51612.0
2019-07-23 11:35:00,24.47,24.48,24.47,24.48,32236.0,22.9683,22.9777,22.9683,22.9777,32236.0
2019-07-23 11:40:00,24.48,24.49,24.47,24.48,52544.0,22.9777,22.9871,22.9683,22.9777,52544.0
2019-07-23 11:45:00,24.48,24.48,24.46,24.48,37584.0,22.9777,22.9777,22.9589,22.9777,37584.0
2019-07-23 11:50:00,24.49,24.49,24.47,24.47,43832.0,22.9871,22.9871,22.9683,22.9683,43832.0
2019-07-23 11:55:00,24.48,24.48,24.44,24.44,28244.0,22.9777,22.9777,22.9402,22.9402,28244.0
2019-07-23 12:00:00,24.44,24.47,24.43,24.46,69596.0,22.9402,22.9683,22.9308,22.9589,69596.0
2019-07-23 12:05:00,24.45,24.46,24.43,24.44,112516.0,22.9496,22.9589,22.9308,22.9402,112516.0
2019-07-23 12:10:00,24.44,24.44,24.43,24.44,63460.0,22.9402,22.9402,22.9308,22.9402,63460.0
2019-07-23 12:15:00,24.44,24.46,24.43,24.46,51988.0,22.9402,22.9589,22.9308,22.9589,51988.0
2019-07-23 12:20:00,24.46,24.49,24.45,24.48,51468.0,22.9589,22.9871,22.9496,22.9777,51468.0
2019-07-23 12:25:00,24.48,24.48,24.46,24.47,228708.0,22.9777,22.9777,22.9589,22.9683,228708.0
2019-07-23 12:30:00,24.47,24.48,24.47,24.48,35984.0,22.9683,22.9777,22.9683,22.9777,35984.0
2019-07-23 12:35:00,24.48,24.48,24.47,24.48,29228.0,22.9777,22.9777,22.9683,22.9777,29228.0
2019-07-23 12:40:00,24.48,24.49,24.47,24.48,45888.0,22.9777,22.9871,22.9683,22.9777,45888.0
2019-07-23 12:45:00,24.48,24.49,24.48,24.49,49712.0,22.9777,22.9871,22.9777,22.9871,49712.0
2019-07-23 12:50:00,24.49,24.51,24.48,24.5,47872.0,22.9871,23.0059,22.9777,22.9965,47872.0
2019-07-23 12:55:00,24.51,24.56,24.5,24.56,49392.0,23.0059,23.0528,22.9965,23.0528,49392.0
2019-07-23 13:00:00,24.56,24.56,24.55,24.56,48920.0,23.0528,23.0528,23.0434,23.0528,48920.0
2019-07-23 13:05:00,24.56,24.56,24.54,24.55,33072.0,23.0528,23.0528,23.034,23.0434,33072.0
2019-07-23 13:10:00,24.55,24.55,24.53,24.53,35000.0,23.0434,23.0434,23.0246,23.0246,35000.0
2019-07-23 13:15:00,24.53,24.55,24.52,24.55,31000.0,23.0246,23.0434,23.0153,23.0434,31000.0
2019-07-23 13:20:00,24.55,24.55,24.53,24.54,22412.0,23.0434,23.0434,23.0246,23.034,22412.0
2019-07-23 13:25:00,24.55,24.55,24.52,24.54,27640.0,23.0434,23.0434,23.0153,23.034,27640.0
2019-07-23 13:30:00,24.54,24.54,24.53,24.54,22000.0,23.034,23.034,23.0246,23.034,22000.0
2019-07-23 13:35:00,24.54,24.54,24.53,24.54,23376.0,23.034,23.034,23.0246,23.034,23376.0
2019-07-23 13:40:00,24.54,24.57,24.53,24.55,183636.0,23.034,23.0622,23.0246,23.0434,183636.0
2019-07-23 13:45:00,24.55,24.59,24.55,24.59,130308.0,23.0434,23.081,23.0434,23.081,130308.0
2019-07-23 13:50:00,24.59,24.59,24.56,24.57,74464.0,23.081,23.081,23.0528,23.0622,74464.0
2019-07-23 13:55:00,24.57,24.6,24.57,24.6,35008.0,23.0622,23.0903,23.0622,23.0903,35008.0
2019-07-23 14:00:00,24.6,24.6,24.58,24.59,55416.0,23.0903,23.0903,23.0716,23.081,55416.0
2019-07-23 14:05:00,24.59,24.6,24.59,24.59,34156.0,23.081,23.0903,23.081,23.081,34156.0
2019-07-23 14:10:00,24.58,24.59,24.57,24.58,26504.0,23.0716,23.081,23.0622,23.0716,26504.0
2019-07-23 14:15:00,24.58,24.58,24.57,24.57,32236.0,23.0716,23.0716,23.0622,23.0622,32236.0
2019-07-23 14:20:00,24.57,24.57,24.55,24.56,22400.0,23.0622,23.0622,23.0434,23.0528,22400.0
2019-07-23 14:25:00,24.56,24.57,24.54,24.56,32048.0,23.0528,23.0622,23.034,23.0528,32048.0
2019-07-23 14:30:00,24.56,24.58,24.55,24.55,42820.0,23.0528,23.0716,23.0434,23.0434,42820.0
2019-07-23 14:35:00,24.55,24.55,24.55,24.55,36696.0,23.0434,23.0434,23.0434,23.0434,36696.0
2019-07-23 14:40:00,24.55,24.55,24.54,24.55,47592.0,23.0434,23.0434,23.034,23.0434,47592.0
2019-07-23 14:45:00,24.55,24.55,24.54,24.55,112652.0,23.0434,23.0434,23.034,23.0434,112652.0
2019-07-23 14:50:00,24.55,24.58,24.55,24.57,79512.0,23.0434,23.0716,23.0434,23.0622,79512.0
2019-07-23 14:55:00,24.58,24.59,24.56,24.57,25708.0,23.0716,23.081,23.0528,23.0622,25708.0
2019-07-23 15:00:00,24.57,24.58,24.56,24.56,108128.0,23.0622,23.0716,23.0528,23.0528,108128.0
2019-07-23 15:05:00,24.56,24.57,24.56,24.56,64100.0,23.0528,23.0622,23.0528,23.0528,64100.0
2019-07-23 15:10:00,24.56,24.57,24.56,24.57,62460.0,23.0528,23.0622,23.0528,23.0622,62460.0
2019-07-23 15:15:00,24.57,24.57,24.56,24.56,78840.0,23.0622,23.0622,23.0528,23.0528,78840.0
2019-07-23 15:20:00,24.56,24.58,24.55,24.57,121160.0,23.0528,23.0716,23.0434,23.0622,121160.0
2019-07-23 15:25:00,24.57,24.57,24.57,24.57,60320.0,23.0622,23.0622,23.0622,23.0622,60320.0
2019-07-23 15:30:00,24.57,24.61,24.57,24.61,82256.0,23.0622,23.0997,23.0622,23.0997,82256.0
2019-07-23 15:35:00,24.61,24.61,24.59,24.61,125660.0,23.0997,23.0997,23.081,23.0997,125660.0
2019-07-23 15:40:00,24.61,24.65,24.61,24.65,104832.0,23.0997,23.1373,23.0997,23.1373,104832.0
2019-07-23 15:45:00,24.65,24.65,24.6,24.6,86480.0,23.1373,23.1373,23.0903,23.0903,86480.0
2019-07-23 15:50:00,24.6,24.64,24.6,24.63,207228.0,23.0903,23.1279,23.0903,23.1185,207228.0
2019-07-23 15:55:00,24.63,24.64,24.59,24.6,488108.0,23.1185,23.1279,23.081,23.0903,488108.0
2019-07-24 09:30:00,23.5,23.93,23.31,23.61,1247556.0,22.0579,22.4615,21.8795,22.1611,1247556.0
2019-07-24 09:35:00,23.61,23.62,23.43,23.47,419008.0,22.1611,22.1705,21.9921,22.0297,419008.0
2019-07-24 09:40:00,23.43,23.43,23.09,23.26,726336.0,21.9921,21.9921,21.673,21.8326,726336.0
2019-07-24 09:45:00,23.29,23.43,23.22,23.36,297344.0,21.8607,21.9921,21.795,21.9264,297344.0
2019-07-24 09:50:00,23.36,23.53,23.32,23.5,319916.0,21.9264,22.086,21.8889,22.0579,319916.0
2019-07-24 09:55:00,23.5,23.56,23.45,23.53,386596.0,22.0579,22.1142,22.0109,22.086,386596.0
2019-07-24 10:00:00,23.53,23.59,23.49,23.58,290896.0,22.086,22.1423,22.0485,22.1329,290896.0
2019-07-24 10:05:00,23.59,23.6,23.52,23.57,191540.0,22.1423,22.1517,22.0766,22.1236,191540.0
2019-07-24 10:10:00,23.57,23.63,23.54,23.54,307096.0,22.1236,22.1799,22.0954,22.0954,307096.0
2019-07-24 10:15:00,23.53,23.54,23.4,23.44,262380.0,22.086,22.0954,21.964,22.0015,262380.0
2019-07-24 10:20:00,23.43,23.46,23.4,23.42,100568.0,21.9921,22.0203,21.964,21.9828,100568.0
2019-07-24 10:25:00,23.41,23.52,23.37,23.48,179580.0,21.9734,22.0766,21.9358,22.0391,179580.0
2019-07-24 10:30:00,23.47,23.52,23.46,23.51,113136.0,22.0297,22.0766,22.0203,22.0672,113136.0
2019-07-24 10:35:00,23.52,23.57,23.5,23.56,104944.0,22.0766,22.1236,22.0579,22.1142,104944.0
2019-07-24 10:40:00,23.55,23.56,23.51,23.55,104456.0,22.1048,22.1142,22.0672,22.1048,104456.0
2019-07-24 10:45:00,23.55,23.55,23.48,23.5,119344.0,22.1048,22.1048,22.0391,22.0579,119344.0
2019-07-24 10:50:00,23.49,23.52,23.48,23.51,67156.0,22.0485,22.0766,22.0391,22.0672,67156.0
2019-07-24 10:55:00,23.51,23.54,23.48,23.53,47112.0,22.0672,22.0954,22.0391,22.086,47112.0
2019-07-24 11:00:00,23.52,23.53,23.46,23.49,118612.0,22.0766,22.086,22.0203,22.0485,118612.0
2019-07-24 11:05:00,23.48,23.48,23.41,23.45,80092.0,22.0391,22.0391,21.9734,22.0109,80092.0
2019-07-24 11:10:00,23.45,23.46,23.39,23.41,65964.0,22.0109,22.0203,21.9546,21.9734,65964.0
2019-07-24 11:15:00,23.4,23.43,23.38,23.38,34316.0,21.964,21.9921,21.9452,21.9452,34316.0
2019-07-24 11:20:00,23.38,23.41,23.36,23.41,100644.0,21.9452,21.9734,21.9264,21.9734,100644.0
2019-07-24 11:25:00,23.4,23.4,23.35,23.36,52536.0,21.964,21.964,21.9171,21.9264,52536.0
2019-07-24 11:30:00,23.36,23.36,23.29,23.31,88192.0,21.9264,21.9264,21.8607,21.8795,88192.0
2019-07-24 11:35:00,23.31,23.31,23.29,23.31,46556.0,21.8795,21.8795,21.8607,21.8795,46556.0
2019-07-24 11:40:00,23.3,23.33,23.29,23.3,45312.0,21.8701,21.8983,21.8607,21.8701,45312.0
2019-07-24 11:45:00,23.3,23.34,23.29,23.33,70792.0,21.8701,21.9077,21.8607,21.8983,70792.0
2019-07-24 11:50:00,23.33,23.35,23.28,23.28,87032.0,21.8983,21.9171,21.8514,21.8514,87032.0
2019-07-24 11:55:00,23.28,23.29,23.22,23.24,133596.0,21.8514,21.8607,21.795,21.8138,133596.0
2019-07-24 12:00:00,23.25,23.25,23.2,23.22,69048.0,21.8232,21.8232,21.7763,21.795,69048.0
2019-07-24 12:05:00,23.24,23.25,23.23,23.25,61264.0,21.8138,21.8232,21.8044,21.8232,61264.0
2019-07-24 12:10:00,23.25,23.27,23.25,23.25,82684.0,21.8232,21.842,21.8232,21.8232,82684.0
2019-07-24 12:15:00,23.25,23.25,23.22,23.24,56160.0,21.8232,21.8232,21.795,21.8138,56160.0
2019-07-24 12:20:00,23.24,23.24,23.21,23.22,46648.0,21.8138,21.8138,21.7856,21.795,46648.0
2019-07-24 12:25:00,23.22,23.22,23.2,23.2,37508.0,21.795,21.795,21.7763,21.7763,37508.0
2019-07-24 12:30:00,23.2,23.26,23.19,23.23,51560.0,21.7763,21.8326,21.7669,21.8044,51560.0
2019-07-24 12:35:00,23.24,23.25,23.23,23.24,37152.0,21.8138,21.8232,21.8044,21.8138,37152.0
2019-07-24 12:40:00,23.25,23.36,23.24,23.34,117272.0,21.8232,21.9264,21.8138,21.9077,117272.0
2019-07-24 12:45:00,23.34,23.34,23.3,23.31,61568.0,21.9077,21.9077,21.8701,21.8795,61568.0
2019-07-24 12:50:00,23.31,23.36,23.31,23.34,90384.0,21.8795,21.9264,21.8795,21.9077,90384.0
2019-07-24 12:55:00,23.34,23.34,23.27,23.29,57308.0,21.9077,21.9077,21.842,21.8607,57308.0
2019-07-24 13:00:00,23.29,23.32,23.29,23.3,29080.0,21.8607,21.8889,21.8607,21.8701,29080.0
2019-07-24 13:05:00,23.29,23.3,23.28,23.29,106920.0,21.8607,21.8701,21.8514,21.8607,106920.0
2019-07-24 13:10:00,23.29,23.3,23.23,23.25,142632.0,21.8607,21.8701,21.8044,21.8232,142632.0
2019-07-24 13:15:00,23.25,23.25,23.19,23.22,56324.0,21.8232,21.8232,21.7669,21.795,56324.0
2019-07-24 13:20:00,23.22,23.23,23.19,23.19,23960.0,21.795,21.8044,21.7669,21.7669,23960.0
2019-07-24 13:25:00,23.19,23.2,23.18,23.2,28668.0,21.7669,21.7763,21.7575,21.7763,28668.0
2019-07-24 13:30:00,23.2,23.21,23.18,23.21,38800.0,21.7763,21.7856,21.7575,21.7856,38800.0
2019-07-24 13:35:00,23.21,23.21,23.18,23.19,52412.0,21.7856,21.7856,21.7575,21.7669,52412.0
2019-07-24 13:40:00,23.18,23.19,23.17,23.18,44336.0,21.7575,21.7669,21.7481,21.7575,44336.0
2019-07-24 13:45:00,23.18,23.21,23.16,23.18,49048.0,21.7575,21.7856,21.7387,21.7575,49048.0
2019-07-24 13:50:00,23.18,23.22,23.16,23.16,134156.0,21.7575,21.795,21.7387,21.7387,134156.0
2019-07-24 13:55:00,23.16,23.16,23.08,23.09,68116.0,21.7387,21.7387,21.6636,21.673,68116.0
2019-07-24 14:00:00,23.09,23.12,23.07,23.11,166244.0,21.673,21.7012,21.6542,21.6918,166244.0
2019-07-24 14:05:00,23.11,23.12,23.06,23.1,267452.0,21.6918,21.7012,21.6449,21.6824,267452.0
2019-07-24 14:10:00,23.1,23.11,23.07,23.11,48232.0,21.6824,21.6918,21.6542,21.6918,48232.0
2019-07-24 14:15:00,23.11,23.11,23.09,23.09,125628.0,21.6918,21.6918,21.673,21.673,125628.0
2019-07-24 14:20:00,23.09,23.1,23.08,23.09,91252.0,21.673,21.6824,21.6636,21.673,91252.0
2019-07-24 14:25:00,23.09,23.11,23.09,23.1,68460.0,21.673,21.6918,21.673,21.6824,68460.0
2019-07-24 14:30:00,23.1,23.14,23.07,23.08,102416.0,21.6824,21.7199,21.6542,21.6636,102416.0
2019-07-24 14:35:00,23.07,23.11,23.01,23.01,535044.0,21.6542,21.6918,21.5979,21.5979,535044.0
2019-07-24 14:40:00,23.01,23.03,23.0,23.03,95440.0,21.5979,21.6167,21.5885,21.6167,95440.0
2019-07-24 14:45:00,23.04,23.05,23.02,23.02,67272.0,21.6261,21.6355,21.6073,21.6073,67272.0
2019-07-24 14:50:00,23.02,23.03,23.0,23.01,80244.0,21.6073,21.6167,21.5885,21.5979,80244.0
2019-07-24 14:55:00,23.01,23.02,23.0,23.02,66568.0,21.5979,21.6073,21.5885,21.6073,66568.0
2019-07-24 15:00:00,23.01,23.01,22.99,23.01,81620.0,21.5979,21.5979,21.5792,21.5979,81620.0
2019-07-24 15:05:00,23.01,23.02,22.99,23.02,102988.0,21.5979,21.6073,21.5792,21.6073,102988.0
2019-07-24 15:10:00,23.02,23.03,23.0,23.0,181876.0,21.6073,21.6167,21.5885,21.5885,181876.0
2019-07-24 15:15:00,23.0,23.01,22.94,22.95,107472.0,21.5885,21.5979,21.5322,21.5416,107472.0
2019-07-24 15:20:00,22.95,22.95,22.92,22.94,126664.0,21.5416,21.5416,21.5134,21.5322,126664.0
2019-07-24 15:25:00,22.94,22.99,22.93,22.99,108312.0,21.5322,21.5792,21.5228,21.5792,108312.0
2019-07-24 15:30:00,22.98,23.05,22.98,23.04,318240.0,21.5698,21.6355,21.5698,21.6261,318240.0
2019-07-24 15:35:00,23.04,23.08,23.04,23.08,203924.0,21.6261,21.6636,21.6261,21.6636,203924.0
2019-07-24 15:40:00,23.08,23.12,23.08,23.11,230316.0,21.6636,21.7012,21.6636,21.6918,230316.0
2019-07-24 15:45:00,23.11,23.12,23.09,23.11,328828.0,21.6918,21.7012,21.673,21.6918,328828.0
2019-07-24 15:50:00,23.11,23.12,23.09,23.09,420944.0,21.6918,21.7012,21.673,21.673,420944.0
2019-07-24 15:55:00,23.1,23.1,23.08,23.1,775644.0,21.6824,21.6824,21.6636,21.6824,775644.0
2019-07-25 09:30:00,23.03,23.1,22.89,22.93,352512.0,21.6167,21.6824,21.4853,21.5228,352512.0
2019-07-25 09:35:00,22.96,23.03,22.89,22.99,161008.0,21.551,21.6167,21.4853,21.5792,161008.0
2019-07-25 09:40:00,22.99,23.01,22.89,22.91,155140.0,21.5792,21.5979,21.4853,21.5041,155140.0
2019-07-25 09:45:00,22.9,23.09,22.9,23.05,98372.0,21.4947,21.673,21.4947,21.6355,98372.0
2019-07-25 09:50:00,23.06,23.11,23.05,23.11,168364.0,21.6449,21.6918,21.6355,21.6918,168364.0
2019-07-25 09:55:00,23.11,23.11,23.07,23.11,126588.0,21.6918,21.6918,21.6542,21.6918,126588.0
2019-07-25 10:00:00,23.11,23.11,23.04,23.1,160464.0,21.6918,21.6918,21.6261,21.6824,160464.0
2019-07-25 10:05:00,23.1,23.12,23.08,23.11,502344.0,21.6824,21.7012,21.6636,21.6918,502344.0
2019-07-25 10:10:00,23.11,23.15,23.06,23.08,1251044.0,21.6918,21.7293,21.6449,21.6636,1251044.0
2019-07-25 10:15:00,23.07,23.14,23.06,23.12,407556.0,21.6542,21.7199,21.6449,21.7012,407556.0
2019-07-25 10:20:00,23.12,23.13,23.05,23.06,151004.0,21.7012,21.7106,21.6355,21.6449,151004.0
2019-07-25 10:25:00,23.06,23.13,23.06,23.11,180360.0,21.6449,21.7106,21.6449,21.6918,180360.0
2019-07-25 10:30:00,23.11,23.12,23.08,23.11,201952.0,21.6918,21.7012,21.6636,21.6918,201952.0
2019-07-25 10:35:00,23.11,23.2,23.1,23.2,437528.0,21.6918,21.7763,21.6824,21.7763,437528.0
2019-07-25 10:40:00,23.2,23.28,23.2,23.24,175272.0,21.7763,21.8514,21.7763,21.8138,175272.0
2019-07-25 10:45:00,23.24,23.24,23.17,23.18,146188.0,21.8138,21.8138,21.7481,21.7575,146188.0
2019-07-25 10:50:00,23.18,23.21,23.17,23.19,166284.0,21.7575,21.7856,21.7481,21.7669,166284.0
2019-07-25 10:55:00,23.2,23.2,23.18,23.19,46712.0,21.7763,21.7763,21.7575,21.7669,46712.0
2019-07-25 11:00:00,23.19,23.21,23.18,23.18,57388.0,21.7669,21.7856,21.7575,21.7575,57388.0
2019-07-25 11:05:00,23.18,23.19,23.18,23.19,103752.0,21.7575,21.7669,21.7575,21.7669,103752.0
2019-07-25 11:10:00,23.2,23.21,23.18,23.19,57264.0,21.7763,21.7856,21.7575,21.7669,57264.0
2019-07-25 11:15:00,23.2,23.2,23.15,23.15,81636.0,21.7763,21.7763,21.7293,21.7293,81636.0
2019-07-25 11:20:00,23.15,23.18,23.14,23.15,101276.0,21.7293,21.7575,21.7199,21.7293,101276.0
2019-07-25 11:25:00,23.15,23.19,23.15,23.17,80852.0,21.7293,21.7669,21.7293,21.7481,80852.0
2019-07-25 11:30:00,23.16,23.18,23.16,23.17,59460.0,21.7387,21.7575,21.7387,21.7481,59460.0
2019-07-25 11:35:00,23.16,23.16,23.14,23.15,97952.0,21.7387,21.7387,21.7199,21.7293,97952.0
2019-07-25 11:40:00,23.15,23.19,23.15,23.18,59368.0,21.7293,21.7669,21.7293,21.7575,59368.0
2019-07-25 11:45:00,23.18,23.19,23.14,23.14,47576.0,21.7575,21.7669,21.7199,21.7199,47576.0
2019-07-25 11:50:00,23.14,23.17,23.14,23.16,67496.0,21.7199,21.7481,21.7199,21.7387,67496.0
2019-07-25 11:55:00,23.17,23.2,23.17,23.19,111588.0,21.7481,21.7763,21.7481,21.7669,111588.0
2019-07-25 12:00:00,23.19,23.2,23.17,23.17,110208.0,21.7669,21.7763,21.7481,21.7481,110208.0
2019-07-25 12:05:00,23.17,23.19,23.17,23.18,77732.0,21.7481,21.7669,21.7481,21.7575,77732.0
2019-07-25 12:10:00,23.17,23.17,23.16,23.16,56636.0,21.7481,21.7481,21.7387,21.7387,56636.0
2019-07-25 12:15:00,23.16,23.17,23.15,23.15,31180.0,21.7387,21.7481,21.7293,21.7293,31180.0
2019-07-25 12:20:00,23.15,23.18,23.15,23.17,99456.0,21.7293,21.7575,21.7293,21.7481,99456.0
2019-07-25 12:25:00,23.17,23.18,23.16,23.17,33544.0,21.7481,21.7575,21.7387,21.7481,33544.0
2019-07-25 12:30:00,23.17,23.18,23.16,23.16,48532.0,21.7481,21.7575,21.7387,21.7387,48532.0
2019-07-25 12:35:00,23.16,23.18,23.15,23.15,98972.0,21.7387,21.7575,21.7293,21.7293,98972.0
2019-07-25 12:40:00,23.15,23.15,23.11,23.14,142684.0,21.7293,21.7293,21.6918,21.7199,142684.0
2019-07-25 12:45:00,23.14,23.18,23.14,23.16,132920.0,21.7199,21.7575,21.7199,21.7387,132920.0
2019-07-25 12:50:00,23.16,23.17,23.16,23.16,47844.0,21.7387,21.7481,21.7387,21.7387,47844.0
2019-07-25 12:55:00,23.16,23.16,23.13,23.13,162972.0,21.7387,21.7387,21.7106,21.7106,162972.0
2019-07-25 13:00:00,23.13,23.13,23.11,23.12,63700.0,21.7106,21.7106,21.6918,21.7012,63700.0
2019-07-25 13:05:00,23.12,23.13,23.11,23.13,96744.0,21.7012,21.7106,21.6918,21.7106,96744.0
2019-07-25 13:10:00,23.13,23.16,23.11,23.16,298624.0,21.7106,21.7387,21.6918,21.7387,298624.0
2019-07-25 13:15:00,23.17,23.2,23.17,23.17,306432.0,21.7481,21.7763,21.7481,21.7481,306432.0
2019-07-25 13:20:00,23.17,23.2,23.17,23.2,139288.0,21.7481,21.7763,21.7481,21.7763,139288.0
2019-07-25 13:25:00,23.2,23.21,23.19,23.2,71672.0,21.7763,21.7856,21.7669,21.7763,71672.0
2019-07-25 13:30:00,23.2,23.25,23.2,23.25,135404.0,21.7763,21.8232,21.7763,21.8232,135404.0
2019-07-25 13:35:00,23.25,23.25,23.24,23.24,89520.0,21.8232,21.8232,21.8138,21.8138,89520.0
2019-07-25 13:40:00,23.24,23.25,23.21,23.21,48796.0,21.8138,21.8232,21.7856,21.7856,48796.0
2019-07-25 13:45:00,23.21,23.21,23.2,23.21,32372.0,21.7856,21.7856,21.7763,21.7856,32372.0
2019-07-25 13:50:00,23.21,23.21,23.18,23.18,72232.0,21.7856,21.7856,21.7575,21.7575,72232.0
2019-07-25 13:55:00,23.18,23.19,23.16,23.16,30456.0,21.7575,21.7669,21.7387,21.7387,30456.0
2019-07-25 14:00:00,23.16,23.19,23.15,23.19,99628.0,21.7387,21.7669,21.7293,21.7669,99628.0
2019-07-25 14:05:00,23.18,23.23,23.18,23.23,42176.0,21.7575,21.8044,21.7575,21.8044,42176.0
2019-07-25 14:10:00,23.23,23.29,23.23,23.28,48836.0,21.8044,21.8607,21.8044,21.8514,48836.0
2019-07-25 14:15:00,23.28,23.28,23.27,23.27,42784.0,21.8514,21.8514,21.842,21.842,42784.0
2019-07-25 14:20:00,23.27,23.31,23.27,23.31,60288.0,21.842,21.8795,21.842,21.8795,60288.0
2019-07-25 14:25:00,23.31,23.34,23.31,23.33,94644.0,21.8795,21.9077,21.8795,21.8983,94644.0
2019-07-25 14:30:00,23.33,23.35,23.32,23.33,39676.0,21.8983,21.9171,21.8889,21.8983,39676.0
2019-07-25 14:35:00,23.33,23.34,23.31,23.33,73836.0,21.8983,21.9077,21.8795,21.8983,73836.0
2019-07-25 14:40:00,23.33,23.33,23.31,23.33,74552.0,21.8983,21.8983,21.8795,21.8983,74552.0
2019-07-25 14:45:00,23.34,23.35,23.32,23.33,55148.0,21.9077,21.9171,21.8889,21.8983,55148.0
2019-07-25 14:50:00,23.33,23.33,23.31,23.31,65472.0,21.8983,21.8983,21.8795,21.8795,65472.0
2019-07-25 14:55:00,23.3,23.37,23.3,23.37,80860.0,21.8701,21.9358,21.8701,21.9358,80860.0
2019-07-25 15:00:00,23.37,23.39,23.36,23.38,75948.0,21.9358,21.9546,21.9264,21.9452,75948.0
2019-07-25 15:05:00,23.38,23.4,23.36,23.39,64852.0,21.9452,21.964,21.9264,21.9546,64852.0
2019-07-25 15:10:00,23.39,23.42,23.38,23.42,94220.0,21.9546,21.9828,21.9452,21.9828,94220.0
2019-07-25 15:15:00,23.42,23.47,23.42,23.45,95892.0,21.9828,22.0297,21.9828,22.0109,95892.0
2019-07-25 15:20:00,23.45,23.47,23.42,23.43,68552.0,22.0109,22.0297,21.9828,21.9921,68552.0
2019-07-25 15:25:00,23.43,23.45,23.43,23.45,58428.0,21.9921,22.0109,21.9921,22.0109,58428.0
2019-07-25 15:30:00,23.45,23.48,23.44,23.46,108980.0,22.0109,22.0391,22.0015,22.0203,108980.0
2019-07-25 15:35:00,23.46,23.47,23.43,23.43,133312.0,22.0203,22.0297,21.9921,21.9921,133312.0
2019-07-25 15:40:00,23.43,23.46,23.43,23.44,135760.0,21.9921,22.0203,21.9921,22.0015,135760.0
2019-07-25 15:45:00,23.44,23.45,23.43,23.45,167240.0,22.0015,22.0109,21.9921,22.0109,167240.0
2019-07-25 15:50:00,23.45,23.46,23.44,23.45,299496.0,22.0109,22.0203,22.0015,22.0109,299496.0
2019-07-25 15:55:00,23.45,23.47,23.42,23.47,592596.0,22.0109,22.0297,21.9828,22.0297,592596.0
2019-07-26 09:30:00,23.48,23.59,23.43,23.53,153144.0,22.0391,22.1423,21.9921,22.086,153144.0
2019-07-26 09:35:00,23.53,23.6,23.51,23.6,88184.0,22.086,22.1517,22.0672,22.1517,88184.0
2019-07-26 09:40:00,23.6,23.73,23.6,23.73,60396.0,22.1517,22.2737,22.1517,22.2737,60396.0
2019-07-26 09:45:00,23.73,23.77,23.7,23.77,79128.0,22.2737,22.3113,22.2456,22.3113,79128.0
2019-07-26 09:50:00,23.77,23.85,23.77,23.85,46800.0,22.3113,22.3864,22.3113,22.3864,46800.0
2019-07-26 09:55:00,23.85,23.86,23.81,23.83,93908.0,22.3864,22.3958,22.3488,22.3676,93908.0
2019-07-26 10:00:00,23.83,23.85,23.8,23.81,69612.0,22.3676,22.3864,22.3394,22.3488,69612.0
2019-07-26 10:05:00,23.81,23.82,23.73,23.75,74536.0,22.3488,22.3582,22.2737,22.2925,74536.0
2019-07-26 10:10:00,23.75,23.76,23.74,23.75,75244.0,22.2925,22.3019,22.2831,22.2925,75244.0
2019-07-26 10:15:00,23.75,23.78,23.74,23.78,312928.0,22.2925,22.3207,22.2831,22.3207,312928.0
2019-07-26 10:20:00,23.78,23.79,23.73,23.74,89140.0,22.3207,22.3301,22.2737,22.2831,89140.0
2019-07-26 10:25:00,23.75,23.79,23.71,23.72,118168.0,22.2925,22.3301,22.255,22.2644,118168.0
2019-07-26 10:30:00,23.72,23.73,23.7,23.73,57808.0,22.2644,22.2737,22.2456,22.2737,57808.0
2019-07-26 10:35:00,23.73,23.76,23.72,23.72,61292.0,22.2737,22.3019,22.2644,22.2644,61292.0
2019-07-26 10:40:00,23.72,23.73,23.7,23.72,43888.0,22.2644,22.2737,22.2456,22.2644,43888.0
2019-07-26 10:45:00,23.72,23.73,23.71,23.72,86984.0,22.2644,22.2737,22.255,22.2644,86984.0
2019-07-26 10:50:00,23.73,23.73,23.72,23.72,58988.0,22.2737,22.2737,22.2644,22.2644,58988.0
2019-07-26 10:55:00,23.72,23.73,23.68,23.68,118000.0,22.2644,22.2737,22.2268,22.2268,118000.0
2019-07-26 11:00:00,23.68,23.69,23.68,23.68,29456.0,22.2268,22.2362,22.2268,22.2268,29456.0
2019-07-26 11:05:00,23.68,23.68,23.63,23.63,30800.0,22.2268,22.2268,22.1799,22.1799,30800.0
2019-07-26 11:10:00,23.64,23.67,23.63,23.64,43000.0,22.1893,22.2174,22.1799,22.1893,43000.0
2019-07-26 11:15:00,23.64,23.69,23.64,23.68,84260.0,22.1893,22.2362,22.1893,22.2268,84260.0
2019-07-26 11:20:00,23.68,23.69,23.67,23.67,59268.0,22.2268,22.2362,22.2174,22.2174,59268.0
2019-07-26 11:25:00,23.68,23.69,23.67,23.67,45192.0,22.2268,22.2362,22.2174,22.2174,45192.0
2019-07-26 11:30:00,23.68,23.69,23.65,23.66,64436.0,22.2268,22.2362,22.1986,22.208,64436.0
2019-07-26 11:35:00,23.66,23.68,23.66,23.68,24456.0,22.208,22.2268,22.208,22.2268,24456.0
2019-07-26 11:40:00,23.68,23.69,23.67,23.69,46952.0,22.2268,22.2362,22.2174,22.2362,46952.0
2019-07-26 11:45:00,23.69,23.69,23.65,23.66,33840.0,22.2362,22.2362,22.1986,22.208,33840.0
2019-07-26 11:50:00,23.66,23.68,23.66,23.68,31660.0,22.208,22.2268,22.208,22.2268,31660.0
2019-07-26 11:55:00,23.68,23.68,23.67,23.68,36368.0,22.2268,22.2268,22.2174,22.2268,36368.0
2019-07-26 12:00:00,23.68,23.71,23.68,23.7,35152.0,22.2268,22.255,22.2268,22.2456,35152.0
2019-07-26 12:05:00,23.7,23.72,23.68,23.72,27572.0,22.2456,22.2644,22.2268,22.2644,27572.0
2019-07-26 12:10:00,23.72,23.73,23.71,23.72,32648.0,22.2644,22.2737,22.255,22.2644,32648.0
2019-07-26 12:15:00,23.72,23.72,23.71,23.71,35784.0,22.2644,22.2644,22.255,22.255,35784.0
2019-07-26 12:20:00,23.71,23.72,23.68,23.68,80904.0,22.255,22.2644,22.2268,22.2268,80904.0
2019-07-26 12:25:00,23.68,23.69,23.68,23.69,10040.0,22.2268,22.2362,22.2268,22.2362,10040.0
2019-07-26 12:30:00,23.69,23.7,23.68,23.69,48804.0,22.2362,22.2456,22.2268,22.2362,48804.0
2019-07-26 12:35:00,23.69,23.69,23.68,23.68,22348.0,22.2362,22.2362,22.2268,22.2268,22348.0
2019-07-26 12:40:00,23.68,23.74,23.68,23.74,166868.0,22.2268,22.2831,22.2268,22.2831,166868.0
2019-07-26 12:45:00,23.74,23.75,23.72,23.72,34412.0,22.2831,22.2925,22.2644,22.2644,34412.0
2019-07-26 12:50:00,23.72,23.72,23.71,23.72,63696.0,22.2644,22.2644,22.255,22.2644,63696.0
2019-07-26 12:55:00,23.73,23.74,23.73,23.74,22000.0,22.2737,22.2831,22.2737,22.2831,22000.0
2019-07-26 13:00:00,23.74,23.75,23.73,23.75,27648.0,22.2831,22.2925,22.2737,22.2925,27648.0
2019-07-26 13:05:00,23.75,23.75,23.73,23.74,28400.0,22.2925,22.2925,22.2737,22.2831,28400.0
2019-07-26 13:10:00,23.75,23.75,23.73,23.73,18676.0,22.2925,22.2925,22.2737,22.2737,18676.0
2019-07-26 13:15:00,23.73,23.73,23.72,23.72,36400.0,22.2737,22.2737,22.2644,22.2644,36400.0
2019-07-26 13:20:00,23.72,23.74,23.71,23.73,72012.0,22.2644,22.2831,22.255,22.2737,72012.0
2019-07-26 13:25:00,23.73,23.73,23.7,23.71,14000.0,22.2737,22.2737,22.2456,22.255,14000.0
2019-07-26 13:30:00,23.71,23.72,23.71,23.72,19600.0,22.255,22.2644,22.255,22.2644,19600.0
2019-07-26 13:35:00,23.72,23.74,23.71,23.73,26708.0,22.2644,22.2831,22.255,22.2737,26708.0
2019-07-26 13:40:00,23.73,23.74,23.73,23.73,37752.0,22.2737,22.2831,22.2737,22.2737,37752.0
2019-07-26 13:45:00,23.73,23.74,23.7,23.7,34604.0,22.2737,22.2831,22.2456,22.2456,34604.0
2019-07-26 13:50:00,23.71,23.71,23.7,23.71,33820.0,22.255,22.255,22.2456,22.255,33820.0
2019-07-26 13:55:00,23.7,23.72,23.7,23.71,30284.0,22.2456,22.2644,22.2456,22.255,30284.0
2019-07-26 14:00:00,23.71,23.71,23.68,23.69,22200.0,22.255,22.255,22.2268,22.2362,22200.0
2019-07-26 14:05:00,23.69,23.7,23.68,23.7,20952.0,22.2362,22.2456,22.2268,22.2456,20952.0
2019-07-26 14:10:00,23.7,23.74,23.69,23.74,55224.0,22.2456,22.2831,22.2362,22.2831,55224.0
2019-07-26 14:15:00,23.74,23.76,23.73,23.74,46384.0,22.2831,22.3019,22.2737,22.2831,46384.0
2019-07-26 14:20:00,23.74,23.74,23.72,23.72,40084.0,22.2831,22.2831,22.2644,22.2644,40084.0
2019-07-26 14:25:00,23.73,23.73,23.72,23.73,18380.0,22.2737,22.2737,22.2644,22.2737,18380.0
2019-07-26 14:30:00,23.73,23.73,23.72,23.72,41464.0,22.2737,22.2737,22.2644,22.2644,41464.0
2019-07-26 14:35:00,23.72,23.73,23.72,23.73,29192.0,22.2644,22.2737,22.2644,22.2737,29192.0
2019-07-26 14:40:00,23.74,23.75,23.74,23.75,16904.0,22.2831,22.2925,22.2831,22.2925,16904.0
2019-07-26 14:45:00,23.75,23.79,23.75,23.79,65108.0,22.2925,22.3301,22.2925,22.3301,65108.0
2019-07-26 14:50:00,23.79,23.81,23.78,23.8,70684.0,22.3301,22.3488,22.3207,22.3394,70684.0
2019-07-26 14:55:00,23.8,23.82,23.8,23.82,33484.0,22.3394,22.3582,22.3394,22.3582,33484.0
2019-07-26 15:00:00,23.81,23.82,23.79,23.8,31844.0,22.3488,22.3582,22.3301,22.3394,31844.0
2019-07-26 15:05:00,23.8,23.8,23.78,23.79,27308.0,22.3394,22.3394,22.3207,22.3301,27308.0
2019-07-26 15:10:00,23.79,23.79,23.77,23.78,24940.0,22.3301,22.3301,22.3113,22.3207,24940.0
2019-07-26 15:15:00,23.79,23.8,23.79,23.79,33372.0,22.3301,22.3394,22.3301,22.3301,33372.0
2019-07-26 15:20:00,23.79,23.82,23.79,23.82,28348.0,22.3301,22.3582,22.3301,22.3582,28348.0
2019-07-26 15:25:00,23.82,23.82,23.81,23.81,31776.0,22.3582,22.3582,22.3488,22.3488,31776.0
2019-07-26 15:30:00,23.81,23.83,23.81,23.82,70768.0,22.3488,22.3676,22.3488,22.3582,70768.0
2019-07-26 15:35:00,23.82,23.82,23.81,23.82,52060.0,22.3582,22.3582,22.3488,22.3582,52060.0
2019-07-26 15:40:00,23.82,23.82,23.79,23.8,82988.0,22.3582,22.3582,22.3301,22.3394,82988.0
2019-07-26 15:45:00,23.8,23.81,23.8,23.8,79156.0,22.3394,22.3488,22.3394,22.3394,79156.0
2019-07-26 15:50:00,23.8,23.82,23.8,23.82,115256.0,22.3394,22.3582,22.3394,22.3582,115256.0
2019-07-26 15:55:00,23.82,23.83,23.8,23.82,282040.0,22.3582,22.3676,22.3394,22.3582,282040.0
2019-07-29 09:30:00,23.85,23.85,23.73,23.77,73192.0,22.3864,22.3864,22.2737,22.3113,73192.0
2019-07-29 09:35:00,23.77,23.8,23.71,23.74,22476.0,22.3113,22.3394,22.255,22.2831,22476.0
2019-07-29 09:40:00,23.73,23.74,23.7,23.7,32284.0,22.2737,22.2831,22.2456,22.2456,32284.0
2019-07-29 09:45:00,23.7,23.77,23.7,23.75,42472.0,22.2456,22.3113,22.2456,22.2925,42472.0
2019-07-29 09:50:00,23.76,23.78,23.75,23.75,24260.0,22.3019,22.3207,22.2925,22.2925,24260.0
2019-07-29 09:55:00,23.76,23.77,23.73,23.75,22932.0,22.3019,22.3113,22.2737,22.2925,22932.0
2019-07-29 10:00:00,23.75,23.78,23.74,23.78,63832.0,22.2925,22.3207,22.2831,22.3207,63832.0
2019-07-29 10:05:00,23.77,23.78,23.75,23.77,31912.0,22.3113,22.3207,22.2925,22.3113,31912.0
2019-07-29 10:10:00,23.77,23.78,23.76,23.77,24500.0,22.3113,22.3207,22.3019,22.3113,24500.0
2019-07-29 10:15:00,23.77,23.81,23.77,23.8,26980.0,22.3113,22.3488,22.3113,22.3394,26980.0
2019-07-29 10:20:00,23.79,23.79,23.75,23.75,33796.0,22.3301,22.3301,22.2925,22.2925,33796.0
2019-07-29 10:25:00,23.75,23.77,23.73,23.75,43352.0,22.2925,22.3113,22.2737,22.2925,43352.0
2019-07-29 10:30:00,23.75,23.76,23.74,23.76,29584.0,22.2925,22.3019,22.2831,22.3019,29584.0
2019-07-29 10:35:00,23.76,23.78,23.75,23.77,43392.0,22.3019,22.3207,22.2925,22.3113,43392.0
2019-07-29 10:40:00,23.77,23.79,23.76,23.79,33264.0,22.3113,22.3301,22.3019,22.3301,33264.0
2019-07-29 10:45:00,23.79,23.82,23.79,23.8,30868.0,22.3301,22.3582,22.3301,22.3394,30868.0
2019-07-29 10:50:00,23.8,23.81,23.8,23.8,42292.0,22.3394,22.3488,22.3394,22.3394,42292.0
2019-07-29 10:55:00,23.8,23.81,23.8,23.81,39304.0,22.3394,22.3488,22.3394,22.3488,39304.0
2019-07-29 11:00:00,23.81,23.82,23.8,23.82,28444.0,22.3488,22.3582,22.3394,22.3582,28444.0
2019-07-29 11:05:00,23.82,23.82,23.81,23.81,26300.0,22.3582,22.3582,22.3488,22.3488,26300.0
2019-07-29 11:10:00,23.82,23.82,23.81,23.81,123048.0,22.3582,22.3582,22.3488,22.3488,123048.0
2019-07-29 11:15:00,23.81,23.82,23.8,23.81,56636.0,22.3488,22.3582,22.3394,22.3488,56636.0
2019-07-29 11:20:00,23.81,23.82,23.81,23.81,18000.0,22.3488,22.3582,22.3488,22.3488,18000.0
2019-07-29 11:25:00,23.82,23.82,23.8,23.81,56740.0,22.3582,22.3582,22.3394,22.3488,56740.0
2019-07-29 11:30:00,23.81,23.81,23.8,23.81,51260.0,22.3488,22.3488,22.3394,22.3488,51260.0
2019-07-29 11:35:00,23.8,23.81,23.8,23.8,35648.0,22.3394,22.3488,22.3394,22.3394,35648.0
2019-07-29 11:40:00,23.8,23.82,23.8,23.81,61616.0,22.3394,22.3582,22.3394,22.3488,61616.0
2019-07-29 11:45:00,23.81,23.82,23.81,23.82,31200.0,22.3488,22.3582,22.3488,22.3582,31200.0
2019-07-29 11:50:00,23.82,23.82,23.81,23.81,67312.0,22.3582,22.3582,22.3488,22.3488,67312.0
2019-07-29 11:55:00,23.81,23.82,23.81,23.81,29620.0,22.3488,22.3582,22.3488,22.3488,29620.0
2019-07-29 12:00:00,23.81,23.83,23.81,23.82,38420.0,22.3488,22.3676,22.3488,22.3582,38420.0
2019-07-29 12:05:00,23.82,23.83,23.81,23.83,27148.0,22.3582,22.3676,22.3488,22.3676,27148.0
2019-07-29 12:10:00,23.83,23.83,23.81,23.81,26476.0,22.3676,22.3676,22.3488,22.3488,26476.0
2019-07-29 12:15:00,23.82,23.85,23.81,23.85,38824.0,22.3582,22.3864,22.3488,22.3864,38824.0
2019-07-29 12:20:00,23.85,23.86,23.84,23.85,19536.0,22.3864,22.3958,22.377,22.3864,19536.0
2019-07-29 12:25:00,23.85,23.85,23.84,23.85,56488.0,22.3864,22.3864,22.377,22.3864,56488.0
2019-07-29 12:30:00,23.85,23.86,23.83,23.83,74192.0,22.3864,22.3958,22.3676,22.3676,74192.0
2019-07-29 12:35:00,23.84,23.84,23.81,23.82,25760.0,22.377,22.377,22.3488,22.3582,25760.0
2019-07-29 12:40:00,23.82,23.85,23.82,23.85,45352.0,22.3582,22.3864,22.3582,22.3864,45352.0
2019-07-29 12:45:00,23.84,23.85,23.84,23.85,32200.0,22.377,22.3864,22.377,22.3864,32200.0
2019-07-29 12:50:00,23.85,23.85,23.84,23.84,40484.0,22.3864,22.3864,22.377,22.377,40484.0
2019-07-29 12:55:00,23.84,23.85,23.84,23.85,41424.0,22.377,22.3864,22.377,22.3864,41424.0
2019-07-29 13:00:00,23.85,23.85,23.83,23.84,39728.0,22.3864,22.3864,22.3676,22.377,39728.0
2019-07-29 13:05:00,23.84,23.84,23.84,23.84,53700.0,22.377,22.377,22.377,22.377,53700.0
2019-07-29 13:10:00,23.84,23.85,23.84,23.84,35340.0,22.377,22.3864,22.377,22.377,35340.0
2019-07-29 13:15:00,23.84,23.85,23.84,23.84,43448.0,22.377,22.3864,22.377,22.377,43448.0
2019-07-29 13:20:00,23.84,23.86,23.84,23.86,20000.0,22.377,22.3958,22.377,22.3958,20000.0
2019-07-29 13:25:00,23.86,23.86,23.85,23.86,29160.0,22.3958,22.3958,22.3864,22.3958,29160.0
2019-07-29 13:30:00,23.86,23.87,23.85,23.86,44068.0,22.3958,22.4051,22.3864,22.3958,44068.0
2019-07-29 13:35:00,23.86,23.86,23.84,23.85,65076.0,22.3958,22.3958,22.377,22.3864,65076.0
2019-07-29 13:40:00,23.85,23.85,23.84,23.85,24440.0,22.3864,22.3864,22.377,22.3864,24440.0
2019-07-29 13:45:00,23.85,23.85,23.84,23.84,39940.0,22.3864,22.3864,22.377,22.377,39940.0
2019-07-29 13:50:00,23.84,23.85,23.84,23.85,36680.0,22.377,22.3864,22.377,22.3864,36680.0
2019-07-29 13:55:00,23.85,23.85,23.84,23.84,32464.0,22.3864,22.3864,22.377,22.377,32464.0
2019-07-29 14:00:00,23.84,23.85,23.84,23.84,42340.0,22.377,22.3864,22.377,22.377,42340.0
2019-07-29 14:05:00,23.84,23.85,23.84,23.84,63724.0,22.377,22.3864,22.377,22.377,63724.0
2019-07-29 14:10:00,23.85,23.88,23.85,23.88,18004.0,22.3864,22.4145,22.3864,22.4145,18004.0
2019-07-29 14:15:00,23.88,23.88,23.86,23.88,28696.0,22.4145,22.4145,22.3958,22.4145,28696.0
2019-07-29 14:20:00,23.88,23.9,23.88,23.89,37596.0,22.4145,22.4333,22.4145,22.4239,37596.0
2019-07-29 14:25:00,23.89,23.91,23.89,23.91,34444.0,22.4239,22.4427,22.4239,22.4427,34444.0
2019-07-29 14:30:00,23.91,23.93,23.91,23.93,41712.0,22.4427,22.4615,22.4427,22.4615,41712.0
2019-07-29 14:35:00,23.93,23.93,23.92,23.93,34812.0,22.4615,22.4615,22.4521,22.4615,34812.0
2019-07-29 14:40:00,23.92,23.93,23.91,23.92,30244.0,22.4521,22.4615,22.4427,22.4521,30244.0
2019-07-29 14:45:00,23.92,23.93,23.92,23.92,36212.0,22.4521,22.4615,22.4521,22.4521,36212.0
2019-07-29 14:50:00,23.92,23.95,23.92,23.94,51576.0,22.4521,22.4802,22.4521,22.4709,51576.0
2019-07-29 14:55:00,23.93,23.94,23.91,23.91,48460.0,22.4615,22.4709,22.4427,22.4427,48460.0
2019-07-29 15:00:00,23.91,23.94,23.91,23.94,53876.0,22.4427,22.4709,22.4427,22.4709,53876.0
2019-07-29 15:05:00,23.94,23.96,23.94,23.96,87636.0,22.4709,22.4896,22.4709,22.4896,87636.0
2019-07-29 15:10:00,23.95,23.96,23.95,23.96,71824.0,22.4802,22.4896,22.4802,22.4896,71824.0
2019-07-29 15:15:00,23.96,23.96,23.95,23.96,55824.0,22.4896,22.4896,22.4802,22.4896,55824.0
2019-07-29 15:20:00,23.96,23.97,23.96,23.97,72748.0,22.4896,22.499,22.4896,22.499,72748.0
2019-07-29 15:25:00,23.97,23.98,23.96,23.98,92044.0,22.499,22.5084,22.4896,22.5084,92044.0
2019-07-29 15:30:00,23.98,23.99,23.98,23.99,76304.0,22.5084,22.5178,22.5084,22.5178,76304.0
2019-07-29 15:35:00,23.99,24.01,23.98,24.0,155080.0,22.5178,22.5366,22.5084,22.5272,155080.0
2019-07-29 15:40:00,24.0,24.01,24.0,24.01,101136.0,22.5272,22.5366,22.5272,22.5366,101136.0
2019-07-29 15:45:00,24.01,24.01,23.99,24.0,183932.0,22.5366,22.5366,22.5178,22.5272,183932.0
2019-07-29 15:50:00,24.0,24.0,23.98,23.99,271404.0,22.5272,22.5272,22.5084,22.5178,271404.0
2019-07-29 15:55:00,23.99,23.99,23.96,23.98,294868.0,22.5178,22.5178,22.4896,22.5084,294868.0
2019-07-30 09:30:00,23.74,23.77,23.64,23.69,144368.0,22.2831,22.3113,22.1893,22.2362,144368.0
2019-07-30 09:35:00,23.71,23.8,23.7,23.74,81440.0,22.255,22.3394,22.2456,22.2831,81440.0
2019-07-30 09:40:00,23.75,23.82,23.75,23.81,123920.0,22.2925,22.3582,22.2925,22.3488,123920.0
2019-07-30 09:45:00,23.81,23.86,23.79,23.86,312432.0,22.3488,22.3958,22.3301,22.3958,312432.0
2019-07-30 09:50:00,23.85,23.85,23.82,23.83,10868.0,22.3864,22.3864,22.3582,22.3676,10868.0
2019-07-30 09:55:00,23.84,23.84,23.82,23.83,19736.0,22.377,22.377,22.3582,22.3676,19736.0
2019-07-30 10:00:00,23.81,23.83,23.8,23.83,83816.0,22.3488,22.3676,22.3394,22.3676,83816.0
2019-07-30 10:05:00,23.82,23.83,23.81,23.81,57796.0,22.3582,22.3676,22.3488,22.3488,57796.0
2019-07-30 10:10:00,23.81,23.82,23.79,23.82,51264.0,22.3488,22.3582,22.3301,22.3582,51264.0
2019-07-30 10:15:00,23.82,23.84,23.81,23.81,28436.0,22.3582,22.377,22.3488,22.3488,28436.0
2019-07-30 10:20:00,23.82,23.82,23.78,23.79,39640.0,22.3582,22.3582,22.3207,22.3301,39640.0
2019-07-30 10:25:00,23.79,23.84,23.78,23.81,58800.0,22.3301,22.377,22.3207,22.3488,58800.0
2019-07-30 10:30:00,23.82,23.83,23.8,23.8,15232.0,22.3582,22.3676,22.3394,22.3394,15232.0
2019-07-30 10:35:00,23.8,23.8,23.77,23.78,29040.0,22.3394,22.3394,22.3113,22.3207,29040.0
2019-07-30 10:40:00,23.78,23.8,23.77,23.78,57256.0,22.3207,22.3394,22.3113,22.3207,57256.0
2019-07-30 10:45:00,23.78,23.79,23.77,23.78,38956.0,22.3207,22.3301,22.3113,22.3207,38956.0
2019-07-30 10:50:00,23.79,23.83,23.78,23.82,27112.0,22.3301,22.3676,22.3207,22.3582,27112.0
2019-07-30 10:55:00,23.81,23.84,23.81,23.83,20016.0,22.3488,22.377,22.3488,22.3676,20016.0
2019-07-30 11:00:00,23.83,23.85,23.83,23.83,18420.0,22.3676,22.3864,22.3676,22.3676,18420.0
2019-07-30 11:05:00,23.83,23.86,23.83,23.85,20196.0,22.3676,22.3958,22.3676,22.3864,20196.0
2019-07-30 11:10:00,23.85,23.87,23.84,23.86,27188.0,22.3864,22.4051,22.377,22.3958,27188.0
2019-07-30 11:15:00,23.86,23.86,23.83,23.83,16312.0,22.3958,22.3958,22.3676,22.3676,16312.0
2019-07-30 11:20:00,23.83,23.86,23.83,23.86,14276.0,22.3676,22.3958,22.3676,22.3958,14276.0
2019-07-30 11:25:00,23.85,23.85,23.83,23.84,39508.0,22.3864,22.3864,22.3676,22.377,39508.0
2019-07-30 11:30:00,23.84,23.86,23.84,23.84,13456.0,22.377,22.3958,22.377,22.377,13456.0
2019-07-30 11:35:00,23.83,23.84,23.82,23.83,15720.0,22.3676,22.377,22.3582,22.3676,15720.0
2019-07-30 11:40:00,23.83,23.83,23.82,23.83,20040.0,22.3676,22.3676,22.3582,22.3676,20040.0
2019-07-30 11:45:00,23.82,23.83,23.8,23.8,20944.0,22.3582,22.3676,22.3394,22.3394,20944.0
2019-07-30 11:50:00,23.8,23.8,23.78,23.8,13420.0,22.3394,22.3394,22.3207,22.3394,13420.0
2019-07-30 11:55:00,23.79,23.8,23.78,23.79,15456.0,22.3301,22.3394,22.3207,22.3301,15456.0
2019-07-30 12:00:00,23.78,23.79,23.78,23.78,24584.0,22.3207,22.3301,22.3207,22.3207,24584.0
2019-07-30 12:05:00,23.79,23.79,23.78,23.79,16136.0,22.3301,22.3301,22.3207,22.3301,16136.0
2019-07-30 12:10:00,23.79,23.79,23.77,23.77,14980.0,22.3301,22.3301,22.3113,22.3113,14980.0
2019-07-30 12:15:00,23.78,23.78,23.76,23.76,21696.0,22.3207,22.3207,22.3019,22.3019,21696.0
2019-07-30 12:20:00,23.76,23.77,23.72,23.74,24520.0,22.3019,22.3113,22.2644,22.2831,24520.0
2019-07-30 12:25:00,23.74,23.74,23.72,23.73,14328.0,22.2831,22.2831,22.2644,22.2737,14328.0
2019-07-30 12:30:00,23.74,23.74,23.73,23.74,16900.0,22.2831,22.2831,22.2737,22.2831,16900.0
2019-07-30 12:35:00,23.73,23.74,23.72,23.72,22408.0,22.2737,22.2831,22.2644,22.2644,22408.0
2019-07-30 12:40:00,23.73,23.73,23.72,23.72,27928.0,22.2737,22.2737,22.2644,22.2644,27928.0
2019-07-30 12:45:00,23.72,23.72,23.68,23.69,19604.0,22.2644,22.2644,22.2268,22.2362,19604.0
2019-07-30 12:50:00,23.69,23.69,23.67,23.68,14216.0,22.2362,22.2362,22.2174,22.2268,14216.0
2019-07-30 12:55:00,23.68,23.68,23.66,23.67,21828.0,22.2268,22.2268,22.208,22.2174,21828.0
2019-07-30 13:00:00,23.67,23.67,23.65,23.65,18712.0,22.2174,22.2174,22.1986,22.1986,18712.0
2019-07-30 13:05:00,23.65,23.66,23.64,23.65,16812.0,22.1986,22.208,22.1893,22.1986,16812.0
2019-07-30 13:10:00,23.65,23.67,23.64,23.67,38128.0,22.1986,22.2174,22.1893,22.2174,38128.0
2019-07-30 13:15:00,23.66,23.68,23.65,23.67,36036.0,22.208,22.2268,22.1986,22.2174,36036.0
2019-07-30 13:20:00,23.67,23.68,23.67,23.68,25068.0,22.2174,22.2268,22.2174,22.2268,25068.0
2019-07-30 13:25:00,23.67,23.68,23.66,23.67,19404.0,22.2174,22.2268,22.208,22.2174,19404.0
2019-07-30 13:30:00,23.68,23.68,23.67,23.67,21600.0,22.2268,22.2268,22.2174,22.2174,21600.0
2019-07-30 13:35:00,23.67,23.69,23.67,23.69,16096.0,22.2174,22.2362,22.2174,22.2362,16096.0
2019-07-30 13:40:00,23.68,23.68,23.67,23.68,20536.0,22.2268,22.2268,22.2174,22.2268,20536.0
2019-07-30 13:45:00,23.67,23.68,23.67,23.68,22092.0,22.2174,22.2268,22.2174,22.2268,22092.0
2019-07-30 13:50:00,23.68,23.69,23.68,23.68,17300.0,22.2268,22.2362,22.2268,22.2268,17300.0
2019-07-30 13:55:00,23.68,23.69,23.68,23.68,15724.0,22.2268,22.2362,22.2268,22.2268,15724.0
2019-07-30 14:00:00,23.68,23.71,23.68,23.71,33572.0,22.2268,22.255,22.2268,22.255,33572.0
2019-07-30 14:05:00,23.71,23.71,23.7,23.71,32644.0,22.255,22.255,22.2456,22.255,32644.0
2019-07-30 14:10:00,23.71,23.73,23.7,23.72,20700.0,22.255,22.2737,22.2456,22.2644,20700.0
2019-07-30 14:15:00,23.72,23.75,23.72,23.75,27680.0,22.2644,22.2925,22.2644,22.2925,27680.0
2019-07-30 14:20:00,23.75,23.75,23.73,23.73,9804.0,22.2925,22.2925,22.2737,22.2737,9804.0
2019-07-30 14:25:00,23.73,23.74,23.71,23.72,31864.0,22.2737,22.2831,22.255,22.2644,31864.0
2019-07-30 14:30:00,23.73,23.73,23.72,23.73,33936.0,22.2737,22.2737,22.2644,22.2737,33936.0
2019-07-30 14:35:00,23.73,23.74,23.73,23.73,24152.0,22.2737,22.2831,22.2737,22.2737,24152.0
2019-07-30 14:40:00,23.73,23.74,23.72,23.73,28372.0,22.2737,22.2831,22.2644,22.2737,28372.0
2019-07-30 14:45:00,23.73,23.75,23.73,23.74,34012.0,22.2737,22.2925,22.2737,22.2831,34012.0
2019-07-30 14:50:00,23.74,23.74,23.73,23.73,27252.0,22.2831,22.2831,22.2737,22.2737,27252.0
2019-07-30 14:55:00,23.73,23.73,23.71,23.73,40960.0,22.2737,22.2737,22.255,22.2737,40960.0
2019-07-30 15:00:00,23.73,23.75,23.73,23.74,21104.0,22.2737,22.2925,22.2737,22.2831,21104.0
2019-07-30 15:05:00,23.75,23.75,23.73,23.73,26056.0,22.2925,22.2925,22.2737,22.2737,26056.0
2019-07-30 15:10:00,23.74,23.75,23.73,23.74,26108.0,22.2831,22.2925,22.2737,22.2831,26108.0
2019-07-30 15:15:00,23.74,23.75,23.73,23.75,44732.0,22.2831,22.2925,22.2737,22.2925,44732.0
2019-07-30 15:20:00,23.75,23.75,23.72,23.74,34724.0,22.2925,22.2925,22.2644,22.2831,34724.0
2019-07-30 15:25:00,23.74,23.75,23.73,23.74,35332.0,22.2831,22.2925,22.2737,22.2831,35332.0
2019-07-30 15:30:00,23.74,23.75,23.74,23.75,41048.0,22.2831,22.2925,22.2831,22.2925,41048.0
2019-07-30 15:35:00,23.75,23.75,23.72,23.73,70380.0,22.2925,22.2925,22.2644,22.2737,70380.0
2019-07-30 15:40:00,23.73,23.73,23.69,23.69,62232.0,22.2737,22.2737,22.2362,22.2362,62232.0
2019-07-30 15:45:00,23.69,23.7,23.67,23.67,60532.0,22.2362,22.2456,22.2174,22.2174,60532.0
2019-07-30 15:50:00,23.67,23.72,23.67,23.7,138640.0,22.2174,22.2644,22.2174,22.2456,138640.0
2019-07-30 15:55:00,23.7,23.71,23.68,23.7,320108.0,22.2456,22.255,22.2268,22.2456,320108.0
2019-07-31 09:30:00,23.75,23.79,23.65,23.68,118848.0,22.2925,22.3301,22.1986,22.2268,118848.0
2019-07-31 09:35:00,23.66,23.68,23.59,23.59,35444.0,22.208,22.2268,22.1423,22.1423,35444.0
2019-07-31 09:40:00,23.58,23.59,23.56,23.59,15240.0,22.1329,22.1423,22.1142,22.1423,15240.0
2019-07-31 09:45:00,23.59,23.59,23.49,23.49,36076.0,22.1423,22.1423,22.0485,22.0485,36076.0
2019-07-31 09:50:00,23.49,23.53,23.47,23.53,41412.0,22.0485,22.086,22.0297,22.086,41412.0
2019-07-31 09:55:00,23.53,23.55,23.52,23.53,16572.0,22.086,22.1048,22.0766,22.086,16572.0
2019-07-31 10:00:00,23.53,23.53,23.5,23.52,27256.0,22.086,22.086,22.0579,22.0766,27256.0
2019-07-31 10:05:00,23.52,23.53,23.49,23.5,29464.0,22.0766,22.086,22.0485,22.0579,29464.0
2019-07-31 10:10:00,23.5,23.53,23.5,23.5,25744.0,22.0579,22.086,22.0579,22.0579,25744.0
2019-07-31 10:15:00,23.5,23.52,23.48,23.48,183344.0,22.0579,22.0766,22.0391,22.0391,183344.0
2019-07-31 10:20:00,23.49,23.54,23.48,23.53,17804.0,22.0485,22.0954,22.0391,22.086,17804.0
2019-07-31 10:25:00,23.52,23.52,23.51,23.51,18316.0,22.0766,22.0766,22.0672,22.0672,18316.0
2019-07-31 10:30:00,23.51,23.52,23.47,23.47,33504.0,22.0672,22.0766,22.0297,22.0297,33504.0
2019-07-31 10:35:00,23.47,23.48,23.46,23.47,9248.0,22.0297,22.0391,22.0203,22.0297,9248.0
2019-07-31 10:40:00,23.48,23.49,23.46,23.49,28848.0,22.0391,22.0485,22.0203,22.0485,28848.0
2019-07-31 10:45:00,23.48,23.51,23.48,23.49,15900.0,22.0391,22.0672,22.0391,22.0485,15900.0
2019-07-31 10:50:00,23.49,23.49,23.46,23.48,19412.0,22.0485,22.0485,22.0203,22.0391,19412.0
2019-07-31 10:55:00,23.49,23.51,23.49,23.5,27564.0,22.0485,22.0672,22.0485,22.0579,27564.0
2019-07-31 11:00:00,23.5,23.55,23.5,23.54,28148.0,22.0579,22.1048,22.0579,22.0954,28148.0
2019-07-31 11:05:00,23.54,23.57,23.54,23.56,29932.0,22.0954,22.1236,22.0954,22.1142,29932.0
2019-07-31 11:10:00,23.56,23.59,23.56,23.56,17440.0,22.1142,22.1423,22.1142,22.1142,17440.0
2019-07-31 11:15:00,23.56,23.57,23.55,23.57,31160.0,22.1142,22.1236,22.1048,22.1236,31160.0
2019-07-31 11:20:00,23.57,23.6,23.57,23.6,13600.0,22.1236,22.1517,22.1236,22.1517,13600.0
2019-07-31 11:25:00,23.6,23.63,23.6,23.63,34572.0,22.1517,22.1799,22.1517,22.1799,34572.0
2019-07-31 11:30:00,23.63,23.66,23.62,23.63,30756.0,22.1799,22.208,22.1705,22.1799,30756.0
2019-07-31 11:35:00,23.64,23.64,23.63,23.63,19384.0,22.1893,22.1893,22.1799,22.1799,19384.0
2019-07-31 11:40:00,23.64,23.65,23.64,23.65,16372.0,22.1893,22.1986,22.1893,22.1986,16372.0
2019-07-31 11:45:00,23.66,23.66,23.66,23.66,6228.0,22.208,22.208,22.208,22.208,6228.0
2019-07-31 11:50:00,23.66,23.67,23.65,23.67,17600.0,22.208,22.2174,22.1986,22.2174,17600.0
2019-07-31 11:55:00,23.66,23.67,23.65,23.67,15052.0,22.208,22.2174,22.1986,22.2174,15052.0
2019-07-31 12:00:00,23.67,23.68,23.67,23.67,17464.0,22.2174,22.2268,22.2174,22.2174,17464.0
2019-07-31 12:05:00,23.68,23.69,23.66,23.66,25648.0,22.2268,22.2362,22.208,22.208,25648.0
2019-07-31 12:10:00,23.66,23.66,23.65,23.65,7268.0,22.208,22.208,22.1986,22.1986,7268.0
2019-07-31 12:15:00,23.65,23.65,23.63,23.64,17696.0,22.1986,22.1986,22.1799,22.1893,17696.0
2019-07-31 12:20:00,23.63,23.63,23.61,23.62,16928.0,22.1799,22.1799,22.1611,22.1705,16928.0
2019-07-31 12:25:00,23.62,23.63,23.6,23.61,21764.0,22.1705,22.1799,22.1517,22.1611,21764.0
2019-07-31 12:30:00,23.61,23.61,23.58,23.58,13528.0,22.1611,22.1611,22.1329,22.1329,13528.0
2019-07-31 12:35:00,23.58,23.59,23.57,23.57,11248.0,22.1329,22.1423,22.1236,22.1236,11248.0
2019-07-31 12:40:00,23.57,23.58,23.57,23.58,4400.0,22.1236,22.1329,22.1236,22.1329,4400.0
2019-07-31 12:45:00,23.58,23.59,23.57,23.59,36196.0,22.1329,22.1423,22.1236,22.1423,36196.0
2019-07-31 12:50:00,23.59,23.6,23.59,23.6,12544.0,22.1423,22.1517,22.1423,22.1517,12544.0
2019-07-31 12:55:00,23.6,23.6,23.58,23.58,19244.0,22.1517,22.1517,22.1329,22.1329,19244.0
2019-07-31 13:00:00,23.58,23.58,23.57,23.58,9600.0,22.1329,22.1329,22.1236,22.1329,9600.0
2019-07-31 13:05:00,23.58,23.59,23.57,23.58,12044.0,22.1329,22.1423,22.1236,22.1329,12044.0
2019-07-31 13:10:00,23.59,23.59,23.58,23.58,16656.0,22.1423,22.1423,22.1329,22.1329,16656.0
2019-07-31 13:15:00,23.58,23.58,23.57,23.57,12868.0,22.1329,22.1329,22.1236,22.1236,12868.0
2019-07-31 13:20:00,23.58,23.58,23.57,23.58,18348.0,22.1329,22.1329,22.1236,22.1329,18348.0
2019-07-31 13:25:00,23.57,23.57,23.56,23.57,10400.0,22.1236,22.1236,22.1142,22.1236,10400.0
2019-07-31 13:30:00,23.57,23.59,23.57,23.59,16012.0,22.1236,22.1423,22.1236,22.1423,16012.0
2019-07-31 13:35:00,23.6,23.61,23.59,23.6,26012.0,22.1517,22.1611,22.1423,22.1517,26012.0
2019-07-31 13:40:00,23.6,23.61,23.59,23.6,13904.0,22.1517,22.1611,22.1423,22.1517,13904.0
2019-07-31 13:45:00,23.6,23.6,23.59,23.59,15212.0,22.1517,22.1517,22.1423,22.1423,15212.0
2019-07-31 13:50:00,23.59,23.6,23.56,23.57,45180.0,22.1423,22.1517,22.1142,22.1236,45180.0
2019-07-31 13:55:00,23.57,23.61,23.57,23.6,17620.0,22.1236,22.1611,22.1236,22.1517,17620.0
2019-07-31 14:00:00,23.59,23.65,23.54,23.6,69056.0,22.1423,22.1986,22.0954,22.1517,69056.0
2019-07-31 14:05:00,23.59,23.62,23.58,23.6,33016.0,22.1423,22.1705,22.1329,22.1517,33016.0
2019-07-31 14:10:00,23.6,23.63,23.59,23.61,29124.0,22.1517,22.1799,22.1423,22.1611,29124.0
2019-07-31 14:15:00,23.61,23.62,23.58,23.61,29008.0,22.1611,22.1705,22.1329,22.1611,29008.0
2019-07-31 14:20:00,23.61,23.63,23.6,23.6,31412.0,22.1611,22.1799,22.1517,22.1517,31412.0
2019-07-31 14:25:00,23.61,23.62,23.6,23.61,16412.0,22.1611,22.1705,22.1517,22.1611,16412.0
2019-07-31 14:30:00,23.61,23.62,23.6,23.61,38868.0,22.1611,22.1705,22.1517,22.1611,38868.0
2019-07-31 14:35:00,23.62,23.62,23.52,23.52,43720.0,22.1705,22.1705,22.0766,22.0766,43720.0
2019-07-31 14:40:00,23.5,23.54,23.47,23.48,48968.0,22.0579,22.0954,22.0297,22.0391,48968.0
2019-07-31 14:45:00,23.48,23.49,23.4,23.4,83132.0,22.0391,22.0485,21.964,21.964,83132.0
2019-07-31 14:50:00,23.4,23.4,23.23,23.33,115772.0,21.964,21.964,21.8044,21.8983,115772.0
2019-07-31 14:55:00,23.34,23.41,23.33,23.41,45524.0,21.9077,21.9734,21.8983,21.9734,45524.0
2019-07-31 15:00:00,23.41,23.49,23.36,23.47,66052.0,21.9734,22.0485,21.9264,22.0297,66052.0
2019-07-31 15:05:00,23.47,23.51,23.45,23.49,23480.0,22.0297,22.0672,22.0109,22.0485,23480.0
2019-07-31 15:10:00,23.49,23.5,23.45,23.5,28352.0,22.0485,22.0579,22.0109,22.0579,28352.0
2019-07-31 15:15:00,23.49,23.52,23.45,23.52,30216.0,22.0485,22.0766,22.0109,22.0766,30216.0
2019-07-31 15:20:00,23.52,23.54,23.5,23.52,28432.0,22.0766,22.0954,22.0579,22.0766,28432.0
2019-07-31 15:25:00,23.52,23.55,23.51,23.53,47716.0,22.0766,22.1048,22.0672,22.086,47716.0
2019-07-31 15:30:00,23.53,23.53,23.48,23.49,38428.0,22.086,22.086,22.0391,22.0485,38428.0
2019-07-31 15:35:00,23.48,23.5,23.47,23.49,26908.0,22.0391,22.0579,22.0297,22.0485,26908.0
2019-07-31 15:40:00,23.49,23.49,23.45,23.48,38372.0,22.0485,22.0485,22.0109,22.0391,38372.0
2019-07-31 15:45:00,23.48,23.48,23.42,23.43,140168.0,22.0391,22.0391,21.9828,21.9921,140168.0
2019-07-31 15:50:00,23.43,23.43,23.36,23.36,122344.0,21.9921,21.9921,21.9264,21.9264,122344.0
2019-07-31 15:55:00,23.37,23.37,23.33,23.33,250368.0,21.9358,21.9358,21.8983,21.8983,250368.0
2019-08-01 09:30:00,23.3,23.42,23.28,23.42,71628.0,21.8701,21.9828,21.8514,21.9828,71628.0
2019-08-01 09:35:00,23.42,23.43,23.4,23.41,23216.0,21.9828,21.9921,21.964,21.9734,23216.0
2019-08-01 09:40:00,23.42,23.44,23.35,23.42,52632.0,21.9828,22.0015,21.9171,21.9828,52632.0
2019-08-01 09:45:00,23.43,23.44,23.4,23.43,10192.0,21.9921,22.0015,21.964,21.9921,10192.0
2019-08-01 09:50:00,23.43,23.43,23.38,23.38,19324.0,21.9921,21.9921,21.9452,21.9452,19324.0
2019-08-01 09:55:00,23.39,23.4,23.38,23.4,9892.0,21.9546,21.964,21.9452,21.964,9892.0
2019-08-01 10:00:00,23.38,23.4,23.34,23.34,27836.0,21.9452,21.964,21.9077,21.9077,27836.0
2019-08-01 10:05:00,23.34,23.36,23.3,23.34,24152.0,21.9077,21.9264,21.8701,21.9077,24152.0
2019-08-01 10:10:00,23.35,23.36,23.34,23.35,11088.0,21.9171,21.9264,21.9077,21.9171,11088.0
2019-08-01 10:15:00,23.34,23.38,23.33,23.38,24960.0,21.9077,21.9452,21.8983,21.9452,24960.0
2019-08-01 10:20:00,23.37,23.39,23.37,23.38,29600.0,21.9358,21.9546,21.9358,21.9452,29600.0
2019-08-01 10:25:00,23.38,23.38,23.34,23.35,32236.0,21.9452,21.9452,21.9077,21.9171,32236.0
2019-08-01 10:30:00,23.36,23.36,23.34,23.36,33968.0,21.9264,21.9264,21.9077,21.9264,33968.0
2019-08-01 10:35:00,23.36,23.36,23.32,23.32,41632.0,21.9264,21.9264,21.8889,21.8889,41632.0
2019-08-01 10:40:00,23.32,23.33,23.3,23.31,30888.0,21.8889,21.8983,21.8701,21.8795,30888.0
2019-08-01 10:45:00,23.31,23.33,23.29,23.33,24872.0,21.8795,21.8983,21.8607,21.8983,24872.0
2019-08-01 10:50:00,23.33,23.37,23.33,23.36,25780.0,21.8983,21.9358,21.8983,21.9264,25780.0
2019-08-01 10:55:00,23.36,23.37,23.34,23.37,28696.0,21.9264,21.9358,21.9077,21.9358,28696.0
2019-08-01 11:00:00,23.37,23.39,23.35,23.36,48320.0,21.9358,21.9546,21.9171,21.9264,48320.0
2019-08-01 11:05:00,23.36,23.37,23.33,23.35,38800.0,21.9264,21.9358,21.8983,21.9171,38800.0
2019-08-01 11:10:00,23.35,23.36,23.33,23.34,35364.0,21.9171,21.9264,21.8983,21.9077,35364.0
2019-08-01 11:15:00,23.34,23.37,23.34,23.36,39936.0,21.9077,21.9358,21.9077,21.9264,39936.0
2019-08-01 11:20:00,23.36,23.4,23.36,23.4,52792.0,21.9264,21.964,21.9264,21.964,52792.0
2019-08-01 11:25:00,23.4,23.42,23.39,23.42,35308.0,21.964,21.9828,21.9546,21.9828,35308.0
2019-08-01 11:30:00,23.43,23.43,23.41,23.42,25768.0,21.9921,21.9921,21.9734,21.9828,25768.0
2019-08-01 11:35:00,23.43,23.45,23.41,23.44,31396.0,21.9921,22.0109,21.9734,22.0015,31396.0
2019-08-01 11:40:00,23.45,23.47,23.43,23.46,29820.0,22.0109,22.0297,21.9921,22.0203,29820.0
2019-08-01 11:45:00,23.46,23.47,23.45,23.45,16336.0,22.0203,22.0297,22.0109,22.0109,16336.0
2019-08-01 11:50:00,23.45,23.45,23.42,23.42,18428.0,22.0109,22.0109,21.9828,21.9828,18428.0
2019-08-01 11:55:00,23.42,23.42,23.4,23.41,33364.0,21.9828,21.9828,21.964,21.9734,33364.0
2019-08-01 12:00:00,23.42,23.43,23.41,23.43,26784.0,21.9828,21.9921,21.9734,21.9921,26784.0
2019-08-01 12:05:00,23.43,23.43,23.42,23.43,31840.0,21.9921,21.9921,21.9828,21.9921,31840.0
2019-08-01 12:10:00,23.42,23.43,23.41,23.41,18360.0,21.9828,21.9921,21.9734,21.9734,18360.0
2019-08-01 12:15:00,23.42,23.42,23.38,23.38,15748.0,21.9828,21.9828,21.9452,21.9452,15748.0
2019-08-01 12:20:00,23.38,23.4,23.38,23.4,23148.0,21.9452,21.964,21.9452,21.964,23148.0
2019-08-01 12:25:00,23.4,23.42,23.4,23.41,18880.0,21.964,21.9828,21.964,21.9734,18880.0
2019-08-01 12:30:00,23.42,23.42,23.4,23.42,21984.0,21.9828,21.9828,21.964,21.9828,21984.0
2019-08-01 12:35:00,23.42,23.42,23.4,23.41,24456.0,21.9828,21.9828,21.964,21.9734,24456.0
2019-08-01 12:40:00,23.42,23.44,23.41,23.43,17940.0,21.9828,22.0015,21.9734,21.9921,17940.0
2019-08-01 12:45:00,23.43,23.43,23.39,23.39,73584.0,21.9921,21.9921,21.9546,21.9546,73584.0
2019-08-01 12:50:00,23.39,23.4,23.38,23.39,26096.0,21.9546,21.964,21.9452,21.9546,26096.0
2019-08-01 12:55:00,23.39,23.39,23.36,23.36,16688.0,21.9546,21.9546,21.9264,21.9264,16688.0
2019-08-01 13:00:00,23.36,23.37,23.35,23.36,46736.0,21.9264,21.9358,21.9171,21.9264,46736.0
2019-08-01 13:05:00,23.36,23.36,23.33,23.36,73348.0,21.9264,21.9264,21.8983,21.9264,73348.0
2019-08-01 13:10:00,23.35,23.37,23.35,23.37,23464.0,21.9171,21.9358,21.9171,21.9358,23464.0
2019-08-01 13:15:00,23.38,23.39,23.37,23.39,43304.0,21.9452,21.9546,21.9358,21.9546,43304.0
2019-08-01 13:20:00,23.38,23.39,23.37,23.39,28840.0,21.9452,21.9546,21.9358,21.9546,28840.0
2019-08-01 13:25:00,23.39,23.39,23.17,23.2,77136.0,21.9546,21.9546,21.7481,21.7763,77136.0
2019-08-01 13:30:00,23.18,23.24,23.13,23.13,108600.0,21.7575,21.8138,21.7106,21.7106,108600.0
2019-08-01 13:35:00,23.11,23.13,23.04,23.04,41600.0,21.6918,21.7106,21.6261,21.6261,41600.0
2019-08-01 13:40:00,23.05,23.05,22.95,22.96,69928.0,21.6355,21.6355,21.5416,21.551,69928.0
2019-08-01 13:45:00,22.95,22.99,22.91,22.97,115252.0,21.5416,21.5792,21.5041,21.5604,115252.0
2019-08-01 13:50:00,22.97,22.98,22.86,22.86,41816.0,21.5604,21.5698,21.4571,21.4571,41816.0
2019-08-01 13:55:00,22.86,22.98,22.86,22.98,51040.0,21.4571,21.5698,21.4571,21.5698,51040.0
2019-08-01 14:00:00,22.97,22.98,22.87,22.88,54820.0,21.5604,21.5698,21.4665,21.4759,54820.0
2019-08-01 14:05:00,22.88,22.91,22.83,22.84,46144.0,21.4759,21.5041,21.429,21.4384,46144.0
2019-08-01 14:10:00,22.83,22.85,22.76,22.85,52624.0,21.429,21.4477,21.3633,21.4477,52624.0
2019-08-01 14:15:00,22.85,22.86,22.77,22.79,34840.0,21.4477,21.4571,21.3727,21.3914,34840.0
2019-08-01 14:20:00,22.81,22.81,22.7,22.72,75272.0,21.4102,21.4102,21.3069,21.3257,75272.0
2019-08-01 14:25:00,22.73,22.75,22.7,22.74,68588.0,21.3351,21.3539,21.3069,21.3445,68588.0
2019-08-01 14:30:00,22.74,22.75,22.66,22.72,73836.0,21.3445,21.3539,21.2694,21.3257,73836.0
2019-08-01 14:35:00,22.71,22.73,22.69,22.7,39380.0,21.3163,21.3351,21.2976,21.3069,39380.0
2019-08-01 14:40:00,22.69,22.72,22.64,22.65,52652.0,21.2976,21.3257,21.2506,21.26,52652.0
2019-08-01 14:45:00,22.65,22.76,22.64,22.75,68124.0,21.26,21.3633,21.2506,21.3539,68124.0
2019-08-01 14:50:00,22.77,22.81,22.77,22.78,81828.0,21.3727,21.4102,21.3727,21.382,81828.0
2019-08-01 14:55:00,22.77,22.77,22.71,22.75,68884.0,21.3727,21.3727,21.3163,21.3539,68884.0
2019-08-01 15:00:00,22.76,22.79,22.75,22.78,188508.0,21.3633,21.3914,21.3539,21.382,188508.0
2019-08-01 15:05:00,22.78,22.79,22.76,22.76,104980.0,21.382,21.3914,21.3633,21.3633,104980.0
2019-08-01 15:10:00,22.76,22.77,22.72,22.74,52840.0,21.3633,21.3727,21.3257,21.3445,52840.0
2019-08-01 15:15:00,22.74,22.82,22.72,22.81,66256.0,21.3445,21.4196,21.3257,21.4102,66256.0
2019-08-01 15:20:00,22.81,22.83,22.79,22.83,65156.0,21.4102,21.429,21.3914,21.429,65156.0
2019-08-01 15:25:00,22.83,22.85,22.8,22.82,58792.0,21.429,21.4477,21.4008,21.4196,58792.0
2019-08-01 15:30:00,22.81,22.83,22.75,22.75,78148.0,21.4102,21.429,21.3539,21.3539,78148.0
2019-08-01 15:35:00,22.75,22.8,22.75,22.8,124600.0,21.3539,21.4008,21.3539,21.4008,124600.0
2019-08-01 15:40:00,22.8,22.81,22.75,22.76,125568.0,21.4008,21.4102,21.3539,21.3633,125568.0
2019-08-01 15:45:00,22.77,22.79,22.75,22.75,139888.0,21.3727,21.3914,21.3539,21.3539,139888.0
2019-08-01 15:50:00,22.75,22.75,22.67,22.67,181680.0,21.3539,21.3539,21.2788,21.2788,181680.0
2019-08-01 15:55:00,22.67,22.71,22.66,22.71,451396.0,21.2788,21.3163,21.2694,21.3163,451396.0
2019-08-02 09:30:00,22.53,22.53,22.43,22.43,139320.0,21.1474,21.1474,21.0535,21.0535,139320.0
2019-08-02 09:35:00,22.44,22.5,22.44,22.5,77880.0,21.0629,21.1192,21.0629,21.1192,77880.0
2019-08-02 09:40:00,22.48,22.48,22.41,22.41,42884.0,21.1004,21.1004,21.0347,21.0347,42884.0
2019-08-02 09:45:00,22.41,22.46,22.41,22.43,43868.0,21.0347,21.0817,21.0347,21.0535,43868.0
2019-08-02 09:50:00,22.43,22.48,22.42,22.45,35400.0,21.0535,21.1004,21.0441,21.0723,35400.0
2019-08-02 09:55:00,22.45,22.45,22.4,22.4,19140.0,21.0723,21.0723,21.0254,21.0254,19140.0
2019-08-02 10:00:00,22.4,22.43,22.39,22.41,134244.0,21.0254,21.0535,21.016,21.0347,134244.0
2019-08-02 10:05:00,22.4,22.42,22.35,22.36,75096.0,21.0254,21.0441,20.9784,20.9878,75096.0
2019-08-02 10:10:00,22.36,22.38,22.32,22.34,173904.0,20.9878,21.0066,20.9503,20.969,173904.0
2019-08-02 10:15:00,22.33,22.35,22.3,22.34,51228.0,20.9597,20.9784,20.9315,20.969,51228.0
2019-08-02 10:20:00,22.34,22.37,22.31,22.36,74752.0,20.969,20.9972,20.9409,20.9878,74752.0
2019-08-02 10:25:00,22.37,22.38,22.34,22.35,66220.0,20.9972,21.0066,20.969,20.9784,66220.0
2019-08-02 10:30:00,22.35,22.35,22.26,22.27,73412.0,20.9784,20.9784,20.8939,20.9033,73412.0
2019-08-02 10:35:00,22.27,22.28,22.25,22.25,66480.0,20.9033,20.9127,20.8846,20.8846,66480.0
2019-08-02 10:40:00,22.25,22.25,22.23,22.25,53064.0,20.8846,20.8846,20.8658,20.8846,53064.0
2019-08-02 10:45:00,22.24,22.29,22.24,22.27,477436.0,20.8752,20.9221,20.8752,20.9033,477436.0
2019-08-02 10:50:00,22.28,22.29,22.25,22.29,49160.0,20.9127,20.9221,20.8846,20.9221,49160.0
2019-08-02 10:55:00,22.29,22.33,22.28,22.29,56464.0,20.9221,20.9597,20.9127,20.9221,56464.0
2019-08-02 11:00:00,22.29,22.31,22.25,22.26,82036.0,20.9221,20.9409,20.8846,20.8939,82036.0
2019-08-02 11:05:00,22.26,22.29,22.25,22.28,47880.0,20.8939,20.9221,20.8846,20.9127,47880.0
2019-08-02 11:10:00,22.28,22.31,22.28,22.3,45632.0,20.9127,20.9409,20.9127,20.9315,45632.0
2019-08-02 11:15:00,22.3,22.36,22.29,22.34,37192.0,20.9315,20.9878,20.9221,20.969,37192.0
2019-08-02 11:20:00,22.34,22.34,22.3,22.32,96864.0,20.969,20.969,20.9315,20.9503,96864.0
2019-08-02 11:25:00,22.32,22.35,22.31,22.32,171260.0,20.9503,20.9784,20.9409,20.9503,171260.0
2019-08-02 11:30:00,22.32,22.34,22.28,22.29,39952.0,20.9503,20.969,20.9127,20.9221,39952.0
2019-08-02 11:35:00,22.28,22.28,22.24,22.24,46004.0,20.9127,20.9127,20.8752,20.8752,46004.0
2019-08-02 11:40:00,22.24,22.25,22.23,22.23,41048.0,20.8752,20.8846,20.8658,20.8658,41048.0
2019-08-02 11:45:00,22.22,22.25,22.19,22.25,71920.0,20.8564,20.8846,20.8282,20.8846,71920.0
2019-08-02 11:50:00,22.25,22.25,22.2,22.24,60572.0,20.8846,20.8846,20.8376,20.8752,60572.0
2019-08-02 11:55:00,22.25,22.26,22.23,22.25,32248.0,20.8846,20.8939,20.8658,20.8846,32248.0
2019-08-02 12:00:00,22.25,22.26,22.24,22.24,42656.0,20.8846,20.8939,20.8752,20.8752,42656.0
2019-08-02 12:05:00,22.25,22.27,22.23,22.27,46768.0,20.8846,20.9033,20.8658,20.9033,46768.0
2019-08-02 12:10:00,22.27,22.28,22.26,22.28,33684.0,20.9033,20.9127,20.8939,20.9127,33684.0
2019-08-02 12:15:00,22.28,22.32,22.28,22.31,42248.0,20.9127,20.9503,20.9127,20.9409,42248.0
2019-08-02 12:20:00,22.31,22.31,22.28,22.31,48904.0,20.9409,20.9409,20.9127,20.9409,48904.0
2019-08-02 12:25:00,22.31,22.32,22.3,22.3,38496.0,20.9409,20.9503,20.9315,20.9315,38496.0
2019-08-02 12:30:00,22.3,22.31,22.27,22.27,89796.0,20.9315,20.9409,20.9033,20.9033,89796.0
2019-08-02 12:35:00,22.27,22.28,22.25,22.26,39100.0,20.9033,20.9127,20.8846,20.8939,39100.0
2019-08-02 12:40:00,22.26,22.26,22.23,22.25,43012.0,20.8939,20.8939,20.8658,20.8846,43012.0
2019-08-02 12:45:00,22.25,22.25,22.22,22.22,33820.0,20.8846,20.8846,20.8564,20.8564,33820.0
2019-08-02 12:50:00,22.23,22.25,22.22,22.23,46704.0,20.8658,20.8846,20.8564,20.8658,46704.0
2019-08-02 12:55:00,22.22,22.22,22.18,22.18,32752.0,20.8564,20.8564,20.8189,20.8189,32752.0
2019-08-02 13:00:00,22.18,22.19,22.15,22.18,72584.0,20.8189,20.8282,20.7907,20.8189,72584.0
2019-08-02 13:05:00,22.18,22.2,22.17,22.2,154624.0,20.8189,20.8376,20.8095,20.8376,154624.0
2019-08-02 13:10:00,22.19,22.2,22.18,22.18,67060.0,20.8282,20.8376,20.8189,20.8189,67060.0
2019-08-02 13:15:00,22.17,22.19,22.17,22.18,38648.0,20.8095,20.8282,20.8095,20.8189,38648.0
2019-08-02 13:20:00,22.18,22.22,22.18,22.18,244556.0,20.8189,20.8564,20.8189,20.8189,244556.0
2019-08-02 13:25:00,22.19,22.2,22.17,22.19,40140.0,20.8282,20.8376,20.8095,20.8282,40140.0
2019-08-02 13:30:00,22.2,22.22,22.19,22.21,45236.0,20.8376,20.8564,20.8282,20.847,45236.0
2019-08-02 13:35:00,22.21,22.22,22.21,22.21,36328.0,20.847,20.8564,20.847,20.847,36328.0
2019-08-02 13:40:00,22.21,22.23,22.2,22.22,53416.0,20.847,20.8658,20.8376,20.8564,53416.0
2019-08-02 13:45:00,22.22,22.23,22.21,22.21,26964.0,20.8564,20.8658,20.847,20.847,26964.0
2019-08-02 13:50:00,22.21,22.23,22.2,22.23,43392.0,20.847,20.8658,20.8376,20.8658,43392.0
2019-08-02 13:55:00,22.22,22.24,22.22,22.23,36780.0,20.8564,20.8752,20.8564,20.8658,36780.0
2019-08-02 14:00:00,22.22,22.23,22.2,22.23,41616.0,20.8564,20.8658,20.8376,20.8658,41616.0
2019-08-02 14:05:00,22.23,22.25,22.23,22.25,28816.0,20.8658,20.8846,20.8658,20.8846,28816.0
2019-08-02 14:10:00,22.25,22.29,22.25,22.29,29568.0,20.8846,20.9221,20.8846,20.9221,29568.0
2019-08-02 14:15:00,22.29,22.29,22.27,22.28,24360.0,20.9221,20.9221,20.9033,20.9127,24360.0
2019-08-02 14:20:00,22.28,22.35,22.28,22.34,35704.0,20.9127,20.9784,20.9127,20.969,35704.0
2019-08-02 14:25:00,22.34,22.34,22.32,22.33,33204.0,20.969,20.969,20.9503,20.9597,33204.0
2019-08-02 14:30:00,22.33,22.33,22.31,22.31,30612.0,20.9597,20.9597,20.9409,20.9409,30612.0
2019-08-02 14:35:00,22.3,22.32,22.28,22.32,30600.0,20.9315,20.9503,20.9127,20.9503,30600.0
2019-08-02 14:40:00,22.31,22.33,22.3,22.32,20680.0,20.9409,20.9597,20.9315,20.9503,20680.0
2019-08-02 14:45:00,22.32,22.33,22.27,22.28,36240.0,20.9503,20.9597,20.9033,20.9127,36240.0
2019-08-02 14:50:00,22.27,22.28,22.25,22.27,30824.0,20.9033,20.9127,20.8846,20.9033,30824.0
2019-08-02 14:55:00,22.27,22.28,22.26,22.28,37680.0,20.9033,20.9127,20.8939,20.9127,37680.0
2019-08-02 15:00:00,22.29,22.31,22.28,22.3,32204.0,20.9221,20.9409,20.9127,20.9315,32204.0
2019-08-02 15:05:00,22.3,22.31,22.28,22.28,50676.0,20.9315,20.9409,20.9127,20.9127,50676.0
2019-08-02 15:10:00,22.27,22.27,22.24,22.25,81272.0,20.9033,20.9033,20.8752,20.8846,81272.0
2019-08-02 15:15:00,22.25,22.27,22.25,22.27,79156.0,20.8846,20.9033,20.8846,20.9033,79156.0
2019-08-02 15:20:00,22.27,22.34,22.27,22.33,22624.0,20.9033,20.969,20.9033,20.9597,22624.0
2019-08-02 15:25:00,22.33,22.36,22.32,22.34,69296.0,20.9597,20.9878,20.9503,20.969,69296.0
2019-08-02 15:30:00,22.34,22.34,22.29,22.29,119308.0,20.969,20.969,20.9221,20.9221,119308.0
2019-08-02 15:35:00,22.29,22.4,22.28,22.36,168580.0,20.9221,21.0254,20.9127,20.9878,168580.0
2019-08-02 15:40:00,22.36,22.36,22.3,22.3,103384.0,20.9878,20.9878,20.9315,20.9315,103384.0
2019-08-02 15:45:00,22.3,22.31,22.28,22.28,81820.0,20.9315,20.9409,20.9127,20.9127,81820.0
2019-08-02 15:50:00,22.28,22.29,22.24,22.24,138888.0,20.9127,20.9221,20.8752,20.8752,138888.0
2019-08-02 15:55:00,22.25,22.29,22.24,22.28,348672.0,20.8846,20.9221,20.8752,20.9127,348672.0
2019-08-05 09:30:00,21.82,21.88,21.7,21.75,195924.0,20.481,20.5373,20.3683,20.4152,195924.0
2019-08-05 09:35:00,21.76,21.8,21.71,21.78,113148.0,20.4246,20.4622,20.3777,20.4434,113148.0
2019-08-05 09:40:00,21.79,21.8,21.71,21.74,88812.0,20.4528,20.4622,20.3777,20.4059,88812.0
2019-08-05 09:45:00,21.73,21.73,21.55,21.55,111216.0,20.3965,20.3965,20.2275,20.2275,111216.0
2019-08-05 09:50:00,21.55,21.61,21.54,21.59,76804.0,20.2275,20.2838,20.2181,20.2651,76804.0
2019-08-05 09:55:00,21.6,21.63,21.56,21.61,64648.0,20.2745,20.3026,20.2369,20.2838,64648.0
2019-08-05 10:00:00,21.6,21.61,21.56,21.56,58664.0,20.2745,20.2838,20.2369,20.2369,58664.0
2019-08-05 10:05:00,21.56,21.6,21.56,21.6,74480.0,20.2369,20.2745,20.2369,20.2745,74480.0
2019-08-05 10:10:00,21.61,21.69,21.6,21.68,82540.0,20.2838,20.3589,20.2745,20.3495,82540.0
2019-08-05 10:15:00,21.67,21.67,21.61,21.61,54236.0,20.3402,20.3402,20.2838,20.2838,54236.0
2019-08-05 10:20:00,21.61,21.67,21.6,21.64,46400.0,20.2838,20.3402,20.2745,20.312,46400.0
2019-08-05 10:25:00,21.63,21.64,21.61,21.63,27132.0,20.3026,20.312,20.2838,20.3026,27132.0
2019-08-05 10:30:00,21.62,21.64,21.6,21.6,71952.0,20.2932,20.312,20.2745,20.2745,71952.0
2019-08-05 10:35:00,21.59,21.6,21.53,21.56,89656.0,20.2651,20.2745,20.2087,20.2369,89656.0
2019-08-05 10:40:00,21.57,21.59,21.55,21.55,63580.0,20.2463,20.2651,20.2275,20.2275,63580.0
2019-08-05 10:45:00,21.56,21.6,21.55,21.58,51656.0,20.2369,20.2745,20.2275,20.2557,51656.0
2019-08-05 10:50:00,21.57,21.58,21.56,21.57,59232.0,20.2463,20.2557,20.2369,20.2463,59232.0
2019-08-05 10:55:00,21.57,21.62,21.57,21.61,47328.0,20.2463,20.2932,20.2463,20.2838,47328.0
2019-08-05 11:00:00,21.61,21.66,21.61,21.66,27732.0,20.2838,20.3308,20.2838,20.3308,27732.0
2019-08-05 11:05:00,21.66,21.7,21.65,21.7,32384.0,20.3308,20.3683,20.3214,20.3683,32384.0
2019-08-05 11:10:00,21.7,21.72,21.7,21.71,45844.0,20.3683,20.3871,20.3683,20.3777,45844.0
2019-08-05 11:15:00,21.7,21.7,21.67,21.69,31860.0,20.3683,20.3683,20.3402,20.3589,31860.0
2019-08-05 11:20:00,21.7,21.71,21.67,21.67,40892.0,20.3683,20.3777,20.3402,20.3402,40892.0
2019-08-05 11:25:00,21.68,21.68,21.64,21.65,32576.0,20.3495,20.3495,20.312,20.3214,32576.0
2019-08-05 11:30:00,21.65,21.65,21.6,21.61,36828.0,20.3214,20.3214,20.2745,20.2838,36828.0
2019-08-05 11:35:00,21.6,21.63,21.6,21.6,43756.0,20.2745,20.3026,20.2745,20.2745,43756.0
2019-08-05 11:40:00,21.6,21.6,21.55,21.57,45116.0,20.2745,20.2745,20.2275,20.2463,45116.0
2019-08-05 11:45:00,21.57,21.66,21.56,21.66,32812.0,20.2463,20.3308,20.2369,20.3308,32812.0
2019-08-05 11:50:00,21.66,21.69,21.65,21.68,31876.0,20.3308,20.3589,20.3214,20.3495,31876.0
2019-08-05 11:55:00,21.69,21.71,21.67,21.68,41352.0,20.3589,20.3777,20.3402,20.3495,41352.0
2019-08-05 12:00:00,21.68,21.68,21.65,21.66,49660.0,20.3495,20.3495,20.3214,20.3308,49660.0
2019-08-05 12:05:00,21.66,21.69,21.64,21.64,47064.0,20.3308,20.3589,20.312,20.312,47064.0
2019-08-05 12:10:00,21.64,21.69,21.64,21.68,36424.0,20.312,20.3589,20.312,20.3495,36424.0
2019-08-05 12:15:00,21.68,21.7,21.66,21.7,39616.0,20.3495,20.3683,20.3308,20.3683,39616.0
2019-08-05 12:20:00,21.71,21.71,21.69,21.7,32708.0,20.3777,20.3777,20.3589,20.3683,32708.0
2019-08-05 12:25:00,21.69,21.69,21.59,21.59,35356.0,20.3589,20.3589,20.2651,20.2651,35356.0
2019-08-05 12:30:00,21.59,21.59,21.55,21.58,43648.0,20.2651,20.2651,20.2275,20.2557,43648.0
2019-08-05 12:35:00,21.58,21.61,21.56,21.57,30464.0,20.2557,20.2838,20.2369,20.2463,30464.0
2019-08-05 12:40:00,21.56,21.58,21.55,21.57,45300.0,20.2369,20.2557,20.2275,20.2463,45300.0
2019-08-05 12:45:00,21.57,21.58,21.54,21.54,156292.0,20.2463,20.2557,20.2181,20.2181,156292.0
2019-08-05 12:50:00,21.54,21.59,21.54,21.56,35200.0,20.2181,20.2651,20.2181,20.2369,35200.0
2019-08-05 12:55:00,21.56,21.56,21.5,21.51,44908.0,20.2369,20.2369,20.1806,20.19,44908.0
2019-08-05 13:00:00,21.5,21.53,21.49,21.53,49720.0,20.1806,20.2087,20.1712,20.2087,49720.0
2019-08-05 13:05:00,21.54,21.57,21.53,21.57,58572.0,20.2181,20.2463,20.2087,20.2463,58572.0
2019-08-05 13:10:00,21.57,21.6,21.56,21.56,43144.0,20.2463,20.2745,20.2369,20.2369,43144.0
2019-08-05 13:15:00,21.57,21.59,21.55,21.59,86756.0,20.2463,20.2651,20.2275,20.2651,86756.0
2019-08-05 13:20:00,21.59,21.6,21.56,21.57,60284.0,20.2651,20.2745,20.2369,20.2463,60284.0
2019-08-05 13:25:00,21.58,21.58,21.55,21.55,48676.0,20.2557,20.2557,20.2275,20.2275,48676.0
2019-08-05 13:30:00,21.55,21.56,21.54,21.55,56532.0,20.2275,20.2369,20.2181,20.2275,56532.0
2019-08-05 13:35:00,21.55,21.62,21.55,21.62,35220.0,20.2275,20.2932,20.2275,20.2932,35220.0
2019-08-05 13:40:00,21.62,21.62,21.54,21.56,58432.0,20.2932,20.2932,20.2181,20.2369,58432.0
2019-08-05 13:45:00,21.56,21.56,21.54,21.55,30988.0,20.2369,20.2369,20.2181,20.2275,30988.0
2019-08-05 13:50:00,21.56,21.56,21.54,21.56,29660.0,20.2369,20.2369,20.2181,20.2369,29660.0
2019-08-05 13:55:00,21.56,21.57,21.53,21.53,28940.0,20.2369,20.2463,20.2087,20.2087,28940.0
2019-08-05 14:00:00,21.53,21.53,21.5,21.51,41056.0,20.2087,20.2087,20.1806,20.19,41056.0
2019-08-05 14:05:00,21.51,21.52,21.49,21.49,43324.0,20.19,20.1994,20.1712,20.1712,43324.0
2019-08-05 14:10:00,21.48,21.53,21.48,21.52,37388.0,20.1618,20.2087,20.1618,20.1994,37388.0
2019-08-05 14:15:00,21.52,21.54,21.51,21.51,83004.0,20.1994,20.2181,20.19,20.19,83004.0
2019-08-05 14:20:00,21.51,21.52,21.46,21.47,35188.0,20.19,20.1994,20.143,20.1524,35188.0
2019-08-05 14:25:00,21.46,21.46,21.39,21.39,58652.0,20.143,20.143,20.0773,20.0773,58652.0
2019-08-05 14:30:00,21.4,21.41,21.37,21.4,55680.0,20.0867,20.0961,20.0586,20.0867,55680.0
2019-08-05 14:35:00,21.4,21.44,21.39,21.39,48064.0,20.0867,20.1243,20.0773,20.0773,48064.0
2019-08-05 14:40:00,21.38,21.4,21.35,21.35,115660.0,20.068,20.0867,20.0398,20.0398,115660.0
2019-08-05 14:45:00,21.35,21.43,21.35,21.4,90236.0,20.0398,20.1149,20.0398,20.0867,90236.0
2019-08-05 14:50:00,21.4,21.43,21.39,21.4,50136.0,20.0867,20.1149,20.0773,20.0867,50136.0
2019-08-05 14:55:00,21.41,21.41,21.38,21.38,76436.0,20.0961,20.0961,20.068,20.068,76436.0
2019-08-05 15:00:00,21.38,21.42,21.35,21.35,94672.0,20.068,20.1055,20.0398,20.0398,94672.0
2019-08-05 15:05:00,21.35,21.35,21.31,21.33,71112.0,20.0398,20.0398,20.0022,20.021,71112.0
2019-08-05 15:10:00,21.34,21.48,21.33,21.48,77408.0,20.0304,20.1618,20.021,20.1618,77408.0
2019-08-05 15:15:00,21.47,21.55,21.44,21.54,105984.0,20.1524,20.2275,20.1243,20.2181,105984.0
2019-08-05 15:20:00,21.54,21.58,21.53,21.54,172280.0,20.2181,20.2557,20.2087,20.2181,172280.0
2019-08-05 15:25:00,21.55,21.57,21.48,21.48,162464.0,20.2275,20.2463,20.1618,20.1618,162464.0
2019-08-05 15:30:00,21.47,21.51,21.41,21.5,88640.0,20.1524,20.19,20.0961,20.1806,88640.0
2019-08-05 15:35:00,21.49,21.54,21.48,21.5,120204.0,20.1712,20.2181,20.1618,20.1806,120204.0
2019-08-05 15:40:00,21.5,21.55,21.47,21.53,123556.0,20.1806,20.2275,20.1524,20.2087,123556.0
2019-08-05 15:45:00,21.53,21.55,21.5,21.51,143332.0,20.2087,20.2275,20.1806,20.19,143332.0
2019-08-05 15:50:00,21.51,21.54,21.49,21.54,285084.0,20.19,20.2181,20.1712,20.2181,285084.0
2019-08-05 15:55:00,21.55,21.57,21.53,21.55,512740.0,20.2275,20.2463,20.2087,20.2275,512740.0
2019-08-06 09:30:00,21.77,21.82,21.76,21.81,115372.0,20.434,20.481,20.4246,20.4716,115372.0
2019-08-06 09:35:00,21.83,21.89,21.8,21.89,382304.0,20.4903,20.5467,20.4622,20.5467,382304.0
2019-08-06 09:40:00,21.88,21.88,21.85,21.87,249428.0,20.5373,20.5373,20.5091,20.5279,249428.0
2019-08-06 09:45:00,21.87,21.87,21.85,21.87,72164.0,20.5279,20.5279,20.5091,20.5279,72164.0
2019-08-06 09:50:00,21.87,21.91,21.86,21.9,48052.0,20.5279,20.5654,20.5185,20.556,48052.0
2019-08-06 09:55:00,21.9,21.92,21.88,21.9,42648.0,20.556,20.5748,20.5373,20.556,42648.0
2019-08-06 10:00:00,21.9,21.91,21.87,21.87,47812.0,20.556,20.5654,20.5279,20.5279,47812.0
2019-08-06 10:05:00,21.86,21.9,21.86,21.86,48804.0,20.5185,20.556,20.5185,20.5185,48804.0
2019-08-06 10:10:00,21.86,21.87,21.71,21.75,522484.0,20.5185,20.5279,20.3777,20.4152,522484.0
2019-08-06 10:15:00,21.75,21.75,21.67,21.68,130376.0,20.4152,20.4152,20.3402,20.3495,130376.0
2019-08-06 10:20:00,21.68,21.68,21.63,21.66,42092.0,20.3495,20.3495,20.3026,20.3308,42092.0
2019-08-06 10:25:00,21.66,21.66,21.6,21.6,51704.0,20.3308,20.3308,20.2745,20.2745,51704.0
2019-08-06 10:30:00,21.59,21.64,21.58,21.64,50372.0,20.2651,20.312,20.2557,20.312,50372.0
2019-08-06 10:35:00,21.62,21.71,21.6,21.69,45592.0,20.2932,20.3777,20.2745,20.3589,45592.0
2019-08-06 10:40:00,21.7,21.75,21.7,21.71,63280.0,20.3683,20.4152,20.3683,20.3777,63280.0
2019-08-06 10:45:00,21.7,21.7,21.63,21.63,51880.0,20.3683,20.3683,20.3026,20.3026,51880.0
2019-08-06 10:50:00,21.63,21.68,21.63,21.68,39684.0,20.3026,20.3495,20.3026,20.3495,39684.0
2019-08-06 10:55:00,21.68,21.73,21.67,21.73,50912.0,20.3495,20.3965,20.3402,20.3965,50912.0
2019-08-06 11:00:00,21.72,21.72,21.68,21.7,55156.0,20.3871,20.3871,20.3495,20.3683,55156.0
2019-08-06 11:05:00,21.71,21.74,21.7,21.72,41036.0,20.3777,20.4059,20.3683,20.3871,41036.0
2019-08-06 11:10:00,21.72,21.72,21.66,21.67,40468.0,20.3871,20.3871,20.3308,20.3402,40468.0
2019-08-06 11:15:00,21.66,21.66,21.61,21.62,30396.0,20.3308,20.3308,20.2838,20.2932,30396.0
2019-08-06 11:20:00,21.61,21.66,21.61,21.66,25848.0,20.2838,20.3308,20.2838,20.3308,25848.0
2019-08-06 11:25:00,21.66,21.67,21.63,21.65,29552.0,20.3308,20.3402,20.3026,20.3214,29552.0
2019-08-06 11:30:00,21.66,21.67,21.62,21.63,42628.0,20.3308,20.3402,20.2932,20.3026,42628.0
2019-08-06 11:35:00,21.64,21.65,21.61,21.64,34960.0,20.312,20.3214,20.2838,20.312,34960.0
2019-08-06 11:40:00,21.64,21.66,21.63,21.65,35704.0,20.312,20.3308,20.3026,20.3214,35704.0
2019-08-06 11:45:00,21.65,21.66,21.63,21.66,23768.0,20.3214,20.3308,20.3026,20.3308,23768.0
2019-08-06 11:50:00,21.66,21.66,21.64,21.64,28736.0,20.3308,20.3308,20.312,20.312,28736.0
2019-08-06 11:55:00,21.64,21.69,21.64,21.69,28464.0,20.312,20.3589,20.312,20.3589,28464.0
2019-08-06 12:00:00,21.69,21.72,21.66,21.67,36212.0,20.3589,20.3871,20.3308,20.3402,36212.0
2019-08-06 12:05:00,21.67,21.68,21.65,21.68,29612.0,20.3402,20.3495,20.3214,20.3495,29612.0
2019-08-06 12:10:00,21.68,21.71,21.67,21.7,29172.0,20.3495,20.3777,20.3402,20.3683,29172.0
2019-08-06 12:15:00,21.7,21.7,21.68,21.68,18688.0,20.3683,20.3683,20.3495,20.3495,18688.0
2019-08-06 12:20:00,21.68,21.68,21.66,21.66,28264.0,20.3495,20.3495,20.3308,20.3308,28264.0
2019-08-06 12:25:00,21.66,21.7,21.66,21.69,74752.0,20.3308,20.3683,20.3308,20.3589,74752.0
2019-08-06 12:30:00,21.68,21.71,21.66,21.68,81148.0,20.3495,20.3777,20.3308,20.3495,81148.0
2019-08-06 12:35:00,21.69,21.7,21.68,21.7,24124.0,20.3589,20.3683,20.3495,20.3683,24124.0
2019-08-06 12:40:00,21.7,21.71,21.68,21.71,18184.0,20.3683,20.3777,20.3495,20.3777,18184.0
2019-08-06 12:45:00,21.71,21.72,21.7,21.71,41296.0,20.3777,20.3871,20.3683,20.3777,41296.0
2019-08-06 12:50:00,21.71,21.72,21.69,21.7,31508.0,20.3777,20.3871,20.3589,20.3683,31508.0
2019-08-06 12:55:00,21.71,21.72,21.7,21.72,55640.0,20.3777,20.3871,20.3683,20.3871,55640.0
2019-08-06 13:00:00,21.72,21.74,21.72,21.74,13760.0,20.3871,20.4059,20.3871,20.4059,13760.0
2019-08-06 13:05:00,21.74,21.78,21.74,21.76,29032.0,20.4059,20.4434,20.4059,20.4246,29032.0
2019-08-06 13:10:00,21.76,21.77,21.75,21.75,20112.0,20.4246,20.434,20.4152,20.4152,20112.0
2019-08-06 13:15:00,21.75,21.76,21.74,21.75,25388.0,20.4152,20.4246,20.4059,20.4152,25388.0
2019-08-06 13:20:00,21.76,21.78,21.75,21.78,27048.0,20.4246,20.4434,20.4152,20.4434,27048.0
2019-08-06 13:25:00,21.78,21.78,21.76,21.77,22832.0,20.4434,20.4434,20.4246,20.434,22832.0
2019-08-06 13:30:00,21.77,21.77,21.75,21.77,15056.0,20.434,20.434,20.4152,20.434,15056.0
2019-08-06 13:35:00,21.77,21.82,21.77,21.81,37776.0,20.434,20.481,20.434,20.4716,37776.0
2019-08-06 13:40:00,21.81,21.83,21.8,21.81,31824.0,20.4716,20.4903,20.4622,20.4716,31824.0
2019-08-06 13:45:00,21.81,21.82,21.79,21.81,15304.0,20.4716,20.481,20.4528,20.4716,15304.0
2019-08-06 13:50:00,21.81,21.81,21.78,21.81,21900.0,20.4716,20.4716,20.4434,20.4716,21900.0
2019-08-06 13:55:00,21.8,21.81,21.79,21.79,19708.0,20.4622,20.4716,20.4528,20.4528,19708.0
2019-08-06 14:00:00,21.79,21.79,21.76,21.78,85596.0,20.4528,20.4528,20.4246,20.4434,85596.0
2019-08-06 14:05:00,21.78,21.79,21.75,21.78,33804.0,20.4434,20.4528,20.4152,20.4434,33804.0
2019-08-06 14:10:00,21.78,21.81,21.78,21.79,23400.0,20.4434,20.4716,20.4434,20.4528,23400.0
2019-08-06 14:15:00,21.79,21.87,21.79,21.86,25832.0,20.4528,20.5279,20.4528,20.5185,25832.0
2019-08-06 14:20:00,21.87,21.91,21.86,21.9,63564.0,20.5279,20.5654,20.5185,20.556,63564.0
2019-08-06 14:25:00,21.89,21.9,21.89,21.89,22388.0,20.5467,20.556,20.5467,20.5467,22388.0
2019-08-06 14:30:00,21.89,21.9,21.87,21.9,44132.0,20.5467,20.556,20.5279,20.556,44132.0
2019-08-06 14:35:00,21.89,21.89,21.87,21.87,19640.0,20.5467,20.5467,20.5279,20.5279,19640.0
2019-08-06 14:40:00,21.87,21.9,21.86,21.89,81516.0,20.5279,20.556,20.5185,20.5467,81516.0
2019-08-06 14:45:00,21.89,21.89,21.86,21.87,28772.0,20.5467,20.5467,20.5185,20.5279,28772.0
2019-08-06 14:50:00,21.87,21.88,21.82,21.82,35136.0,20.5279,20.5373,20.481,20.481,35136.0
2019-08-06 14:55:00,21.82,21.83,21.81,21.81,33440.0,20.481,20.4903,20.4716,20.4716,33440.0
2019-08-06 15:00:00,21.82,21.83,21.79,21.82,41088.0,20.481,20.4903,20.4528,20.481,41088.0
2019-08-06 15:05:00,21.82,21.83,21.81,21.81,33572.0,20.481,20.4903,20.4716,20.4716,33572.0
2019-08-06 15:10:00,21.81,21.85,21.79,21.85,40096.0,20.4716,20.5091,20.4528,20.5091,40096.0
2019-08-06 15:15:00,21.85,21.86,21.84,21.85,34120.0,20.5091,20.5185,20.4997,20.5091,34120.0
2019-08-06 15:20:00,21.86,21.86,21.85,21.86,32100.0,20.5185,20.5185,20.5091,20.5185,32100.0
2019-08-06 15:25:00,21.86,21.86,21.8,21.82,31740.0,20.5185,20.5185,20.4622,20.481,31740.0
2019-08-06 15:30:00,21.81,21.81,21.77,21.78,45444.0,20.4716,20.4716,20.434,20.4434,45444.0
2019-08-06 15:35:00,21.79,21.82,21.79,21.82,55272.0,20.4528,20.481,20.4528,20.481,55272.0
2019-08-06 15:40:00,21.82,21.84,21.81,21.83,57728.0,20.481,20.4997,20.4716,20.4903,57728.0
2019-08-06 15:45:00,21.82,21.85,21.8,21.83,62844.0,20.481,20.5091,20.4622,20.4903,62844.0
2019-08-06 15:50:00,21.83,21.86,21.82,21.82,106100.0,20.4903,20.5185,20.481,20.481,106100.0
2019-08-06 15:55:00,21.82,21.84,21.81,21.82,308244.0,20.481,20.4997,20.4716,20.481,308244.0
2019-08-07 09:30:00,21.57,21.58,21.47,21.58,84752.0,20.2463,20.2557,20.1524,20.2557,84752.0
2019-08-07 09:35:00,21.57,21.67,21.56,21.65,33720.0,20.2463,20.3402,20.2369,20.3214,33720.0
2019-08-07 09:40:00,21.65,21.65,21.52,21.53,45400.0,20.3214,20.3214,20.1994,20.2087,45400.0
2019-08-07 09:45:00,21.53,21.53,21.42,21.48,54032.0,20.2087,20.2087,20.1055,20.1618,54032.0
2019-08-07 09:50:00,21.47,21.49,21.46,21.49,24728.0,20.1524,20.1712,20.143,20.1712,24728.0
2019-08-07 09:55:00,21.5,21.55,21.5,21.55,19244.0,20.1806,20.2275,20.1806,20.2275,19244.0
2019-08-07 10:00:00,21.55,21.55,21.5,21.55,45836.0,20.2275,20.2275,20.1806,20.2275,45836.0
2019-08-07 10:05:00,21.53,21.6,21.53,21.59,37172.0,20.2087,20.2745,20.2087,20.2651,37172.0
2019-08-07 10:10:00,21.61,21.65,21.59,21.62,24852.0,20.2838,20.3214,20.2651,20.2932,24852.0
2019-08-07 10:15:00,21.62,21.71,21.62,21.67,32928.0,20.2932,20.3777,20.2932,20.3402,32928.0
2019-08-07 10:20:00,21.65,21.68,21.65,21.66,26024.0,20.3214,20.3495,20.3214,20.3308,26024.0
2019-08-07 10:25:00,21.67,21.67,21.61,21.64,28592.0,20.3402,20.3402,20.2838,20.312,28592.0
2019-08-07 10:30:00,21.65,21.7,21.63,21.68,32340.0,20.3214,20.3683,20.3026,20.3495,32340.0
2019-08-07 10:35:00,21.69,21.75,21.68,21.72,28644.0,20.3589,20.4152,20.3495,20.3871,28644.0
2019-08-07 10:40:00,21.73,21.74,21.69,21.69,32992.0,20.3965,20.4059,20.3589,20.3589,32992.0
2019-08-07 10:45:00,21.68,21.7,21.66,21.7,34300.0,20.3495,20.3683,20.3308,20.3683,34300.0
2019-08-07 10:50:00,21.7,21.77,21.68,21.75,29860.0,20.3683,20.434,20.3495,20.4152,29860.0
2019-08-07 10:55:00,21.77,21.77,21.74,21.76,30800.0,20.434,20.434,20.4059,20.4246,30800.0
2019-08-07 11:00:00,21.75,21.77,21.7,21.72,52216.0,20.4152,20.434,20.3683,20.3871,52216.0
2019-08-07 11:05:00,21.73,21.76,21.71,21.76,26208.0,20.3965,20.4246,20.3777,20.4246,26208.0
2019-08-07 11:10:00,21.75,21.8,21.75,21.79,25420.0,20.4152,20.4622,20.4152,20.4528,25420.0
2019-08-07 11:15:00,21.79,21.79,21.73,21.75,24912.0,20.4528,20.4528,20.3965,20.4152,24912.0
2019-08-07 11:20:00,21.75,21.77,21.7,21.71,28620.0,20.4152,20.434,20.3683,20.3777,28620.0
2019-08-07 11:25:00,21.72,21.74,21.72,21.74,26100.0,20.3871,20.4059,20.3871,20.4059,26100.0
2019-08-07 11:30:00,21.74,21.74,21.72,21.74,17120.0,20.4059,20.4059,20.3871,20.4059,17120.0
2019-08-07 11:35:00,21.75,21.77,21.73,21.74,26784.0,20.4152,20.434,20.3965,20.4059,26784.0
2019-08-07 11:40:00,21.74,21.74,21.69,21.7,27724.0,20.4059,20.4059,20.3589,20.3683,27724.0
2019-08-07 11:45:00,21.71,21.71,21.67,21.7,35256.0,20.3777,20.3777,20.3402,20.3683,35256.0
2019-08-07 11:50:00,21.69,21.7,21.67,21.7,33216.0,20.3589,20.3683,20.3402,20.3683,33216.0
2019-08-07 11:55:00,21.72,21.74,21.7,21.7,40868.0,20.3871,20.4059,20.3683,20.3683,40868.0
2019-08-07 12:00:00,21.7,21.71,21.68,21.68,20088.0,20.3683,20.3777,20.3495,20.3495,20088.0
2019-08-07 12:05:00,21.68,21.68,21.66,21.66,27800.0,20.3495,20.3495,20.3308,20.3308,27800.0
2019-08-07 12:10:00,21.67,21.69,21.66,21.68,24304.0,20.3402,20.3589,20.3308,20.3495,24304.0
2019-08-07 12:15:00,21.69,21.71,21.68,21.7,29644.0,20.3589,20.3777,20.3495,20.3683,29644.0
2019-08-07 12:20:00,21.7,21.7,21.68,21.69,30060.0,20.3683,20.3683,20.3495,20.3589,30060.0
2019-08-07 12:25:00,21.7,21.73,21.69,21.73,27964.0,20.3683,20.3965,20.3589,20.3965,27964.0
2019-08-07 12:30:00,21.73,21.78,21.72,21.76,20564.0,20.3965,20.4434,20.3871,20.4246,20564.0
2019-08-07 12:35:00,21.75,21.77,21.74,21.74,16764.0,20.4152,20.434,20.4059,20.4059,16764.0
2019-08-07 12:40:00,21.75,21.79,21.74,21.78,30484.0,20.4152,20.4528,20.4059,20.4434,30484.0
2019-08-07 12:45:00,21.78,21.79,21.77,21.77,18156.0,20.4434,20.4528,20.434,20.434,18156.0
2019-08-07 12:50:00,21.77,21.78,21.77,21.78,13352.0,20.434,20.4434,20.434,20.4434,13352.0
2019-08-07 12:55:00,21.77,21.78,21.76,21.78,13992.0,20.434,20.4434,20.4246,20.4434,13992.0
2019-08-07 13:00:00,21.78,21.78,21.75,21.75,41684.0,20.4434,20.4434,20.4152,20.4152,41684.0
2019-08-07 13:05:00,21.75,21.78,21.75,21.78,18848.0,20.4152,20.4434,20.4152,20.4434,18848.0
2019-08-07 13:10:00,21.78,21.79,21.75,21.75,20400.0,20.4434,20.4528,20.4152,20.4152,20400.0
2019-08-07 13:15:00,21.76,21.77,21.75,21.77,26320.0,20.4246,20.434,20.4152,20.434,26320.0
2019-08-07 13:20:00,21.77,21.78,21.75,21.77,18832.0,20.434,20.4434,20.4152,20.434,18832.0
2019-08-07 13:25:00,21.77,21.78,21.76,21.77,13600.0,20.434,20.4434,20.4246,20.434,13600.0
2019-08-07 13:30:00,21.77,21.85,21.77,21.84,18888.0,20.434,20.5091,20.434,20.4997,18888.0
2019-08-07 13:35:00,21.84,21.87,21.84,21.86,20892.0,20.4997,20.5279,20.4997,20.5185,20892.0
2019-08-07 13:40:00,21.88,21.91,21.88,21.9,22580.0,20.5373,20.5654,20.5373,20.556,22580.0
2019-08-07 13:45:00,21.9,21.92,21.89,21.9,19036.0,20.556,20.5748,20.5467,20.556,19036.0
2019-08-07 13:50:00,21.91,21.93,21.9,21.91,30360.0,20.5654,20.5842,20.556,20.5654,30360.0
2019-08-07 13:55:00,21.91,21.92,21.89,21.9,45368.0,20.5654,20.5748,20.5467,20.556,45368.0
2019-08-07 14:00:00,21.91,21.92,21.9,21.92,35700.0,20.5654,20.5748,20.556,20.5748,35700.0
2019-08-07 14:05:00,21.93,21.96,21.92,21.96,28228.0,20.5842,20.6124,20.5748,20.6124,28228.0
2019-08-07 14:10:00,21.96,21.96,21.92,21.92,22948.0,20.6124,20.6124,20.5748,20.5748,22948.0
2019-08-07 14:15:00,21.92,21.92,21.86,21.86,34976.0,20.5748,20.5748,20.5185,20.5185,34976.0
2019-08-07 14:20:00,21.86,21.9,21.86,21.87,30572.0,20.5185,20.556,20.5185,20.5279,30572.0
2019-08-07 14:25:00,21.87,21.92,21.87,21.92,190940.0,20.5279,20.5748,20.5279,20.5748,190940.0
2019-08-07 14:30:00,21.92,21.93,21.91,21.91,39240.0,20.5748,20.5842,20.5654,20.5654,39240.0
2019-08-07 14:35:00,21.91,21.92,21.89,21.9,137868.0,20.5654,20.5748,20.5467,20.556,137868.0
2019-08-07 14:40:00,21.89,21.95,21.88,21.95,199988.0,20.5467,20.603,20.5373,20.603,199988.0
2019-08-07 14:45:00,21.94,21.95,21.91,21.91,39020.0,20.5936,20.603,20.5654,20.5654,39020.0
2019-08-07 14:50:00,21.92,21.93,21.91,21.92,26208.0,20.5748,20.5842,20.5654,20.5748,26208.0
2019-08-07 14:55:00,21.92,21.93,21.91,21.93,23908.0,20.5748,20.5842,20.5654,20.5842,23908.0
2019-08-07 15:00:00,21.93,21.93,21.89,21.91,30356.0,20.5842,20.5842,20.5467,20.5654,30356.0
2019-08-07 15:05:00,21.91,21.93,21.9,21.9,42756.0,20.5654,20.5842,20.556,20.556,42756.0
2019-08-07 15:10:00,21.91,21.92,21.9,21.91,25584.0,20.5654,20.5748,20.556,20.5654,25584.0
2019-08-07 15:15:00,21.91,21.93,21.89,21.93,107240.0,20.5654,20.5842,20.5467,20.5842,107240.0
2019-08-07 15:20:00,21.95,21.95,21.93,21.95,43040.0,20.603,20.603,20.5842,20.603,43040.0
2019-08-07 15:25:00,21.95,21.99,21.93,21.99,58200.0,20.603,20.6405,20.5842,20.6405,58200.0
2019-08-07 15:30:00,21.99,22.01,21.98,22.0,42012.0,20.6405,20.6593,20.6311,20.6499,42012.0
2019-08-07 15:35:00,21.99,22.02,21.98,22.02,43400.0,20.6405,20.6687,20.6311,20.6687,43400.0
2019-08-07 15:40:00,22.02,22.02,21.98,22.0,60712.0,20.6687,20.6687,20.6311,20.6499,60712.0
2019-08-07 15:45:00,21.99,22.0,21.96,21.97,72868.0,20.6405,20.6499,20.6124,20.6217,72868.0
2019-08-07 15:50:00,21.96,21.96,21.92,21.93,134824.0,20.6124,20.6124,20.5748,20.5842,134824.0
2019-08-07 15:55:00,21.92,21.99,21.92,21.95,246408.0,20.5748,20.6405,20.5748,20.603,246408.0
2019-08-08 09:30:00,22.11,22.15,22.11,22.11,74884.0,20.7532,20.7907,20.7532,20.7532,74884.0
2019-08-08 09:35:00,22.11,22.12,22.09,22.11,28652.0,20.7532,20.7625,20.7344,20.7532,28652.0
2019-08-08 09:40:00,22.11,22.11,22.06,22.08,38800.0,20.7532,20.7532,20.7062,20.725,38800.0
2019-08-08 09:45:00,22.06,22.08,22.01,22.02,37496.0,20.7062,20.725,20.6593,20.6687,37496.0
2019-08-08 09:50:00,22.01,22.09,21.98,22.09,38064.0,20.6593,20.7344,20.6311,20.7344,38064.0
2019-08-08 09:55:00,22.08,22.11,22.06,22.06,36832.0,20.725,20.7532,20.7062,20.7062,36832.0
2019-08-08 10:00:00,22.07,22.08,22.04,22.05,64268.0,20.7156,20.725,20.6875,20.6968,64268.0
2019-08-08 10:05:00,22.05,22.07,22.03,22.06,57144.0,20.6968,20.7156,20.6781,20.7062,57144.0
2019-08-08 10:10:00,22.07,22.07,22.04,22.07,39380.0,20.7156,20.7156,20.6875,20.7156,39380.0
2019-08-08 10:15:00,22.08,22.08,22.04,22.04,50168.0,20.725,20.725,20.6875,20.6875,50168.0
2019-08-08 10:20:00,22.04,22.04,21.99,22.01,45628.0,20.6875,20.6875,20.6405,20.6593,45628.0
2019-08-08 10:25:00,22.01,22.03,22.0,22.03,51120.0,20.6593,20.6781,20.6499,20.6781,51120.0
2019-08-08 10:30:00,22.03,22.05,22.02,22.03,47048.0,20.6781,20.6968,20.6687,20.6781,47048.0
2019-08-08 10:35:00,22.04,22.07,22.03,22.07,33416.0,20.6875,20.7156,20.6781,20.7156,33416.0
2019-08-08 10:40:00,22.07,22.07,22.05,22.07,28236.0,20.7156,20.7156,20.6968,20.7156,28236.0
2019-08-08 10:45:00,22.07,22.09,22.05,22.08,57692.0,20.7156,20.7344,20.6968,20.725,57692.0
2019-08-08 10:50:00,22.08,22.13,22.08,22.13,70232.0,20.725,20.7719,20.725,20.7719,70232.0
2019-08-08 10:55:00,22.13,22.19,22.13,22.16,56420.0,20.7719,20.8282,20.7719,20.8001,56420.0
2019-08-08 11:00:00,22.17,22.18,22.15,22.18,36308.0,20.8095,20.8189,20.7907,20.8189,36308.0
2019-08-08 11:05:00,22.18,22.18,22.16,22.16,29024.0,20.8189,20.8189,20.8001,20.8001,29024.0
2019-08-08 11:10:00,22.16,22.19,22.16,22.18,38736.0,20.8001,20.8282,20.8001,20.8189,38736.0
2019-08-08 11:15:00,22.18,22.23,22.18,22.22,30520.0,20.8189,20.8658,20.8189,20.8564,30520.0
2019-08-08 11:20:00,22.22,22.23,22.22,22.22,52376.0,20.8564,20.8658,20.8564,20.8564,52376.0
2019-08-08 11:25:00,22.22,22.23,22.19,22.2,51944.0,20.8564,20.8658,20.8282,20.8376,51944.0
2019-08-08 11:30:00,22.19,22.19,22.15,22.17,49096.0,20.8282,20.8282,20.7907,20.8095,49096.0
2019-08-08 11:35:00,22.16,22.18,22.16,22.17,35068.0,20.8001,20.8189,20.8001,20.8095,35068.0
2019-08-08 11:40:00,22.17,22.18,22.16,22.18,83476.0,20.8095,20.8189,20.8001,20.8189,83476.0
2019-08-08 11:45:00,22.18,22.18,22.17,22.18,22328.0,20.8189,20.8189,20.8095,20.8189,22328.0
2019-08-08 11:50:00,22.18,22.18,22.18,22.18,30652.0,20.8189,20.8189,20.8189,20.8189,30652.0
2019-08-08 11:55:00,22.18,22.19,22.17,22.18,21592.0,20.8189,20.8282,20.8095,20.8189,21592.0
2019-08-08 12:00:00,22.19,22.21,22.16,22.17,35148.0,20.8282,20.847,20.8001,20.8095,35148.0
2019-08-08 12:05:00,22.17,22.19,22.17,22.18,33320.0,20.8095,20.8282,20.8095,20.8189,33320.0
2019-08-08 12:10:00,22.18,22.19,22.17,22.19,24616.0,20.8189,20.8282,20.8095,20.8282,24616.0
2019-08-08 12:15:00,22.19,22.2,22.19,22.2,27572.0,20.8282,20.8376,20.8282,20.8376,27572.0
2019-08-08 12:20:00,22.2,22.2,22.18,22.18,32400.0,20.8376,20.8376,20.8189,20.8189,32400.0
2019-08-08 12:25:00,22.19,22.19,22.17,22.18,106816.0,20.8282,20.8282,20.8095,20.8189,106816.0
2019-08-08 12:30:00,22.18,22.21,22.18,22.21,42832.0,20.8189,20.847,20.8189,20.847,42832.0
2019-08-08 12:35:00,22.21,22.25,22.21,22.25,38328.0,20.847,20.8846,20.847,20.8846,38328.0
2019-08-08 12:40:00,22.25,22.25,22.24,22.24,27692.0,20.8846,20.8846,20.8752,20.8752,27692.0
2019-08-08 12:45:00,22.25,22.26,22.24,22.25,23164.0,20.8846,20.8939,20.8752,20.8846,23164.0
2019-08-08 12:50:00,22.25,22.27,22.25,22.26,27688.0,20.8846,20.9033,20.8846,20.8939,27688.0
2019-08-08 12:55:00,22.26,22.28,22.26,22.26,27672.0,20.8939,20.9127,20.8939,20.8939,27672.0
2019-08-08 13:00:00,22.26,22.26,22.24,22.24,30408.0,20.8939,20.8939,20.8752,20.8752,30408.0
2019-08-08 13:05:00,22.24,22.24,22.21,22.21,33476.0,20.8752,20.8752,20.847,20.847,33476.0
2019-08-08 13:10:00,22.21,22.21,22.2,22.21,16784.0,20.847,20.847,20.8376,20.847,16784.0
2019-08-08 13:15:00,22.21,22.21,22.2,22.2,26716.0,20.847,20.847,20.8376,20.8376,26716.0
2019-08-08 13:20:00,22.2,22.21,22.19,22.2,20804.0,20.8376,20.847,20.8282,20.8376,20804.0
2019-08-08 13:25:00,22.19,22.19,22.17,22.17,15788.0,20.8282,20.8282,20.8095,20.8095,15788.0
2019-08-08 13:30:00,22.18,22.19,22.18,22.19,24912.0,20.8189,20.8282,20.8189,20.8282,24912.0
2019-08-08 13:35:00,22.19,22.2,22.17,22.18,16304.0,20.8282,20.8376,20.8095,20.8189,16304.0
2019-08-08 13:40:00,22.17,22.2,22.17,22.2,23372.0,20.8095,20.8376,20.8095,20.8376,23372.0
2019-08-08 13:45:00,22.2,22.21,22.18,22.18,33112.0,20.8376,20.847,20.8189,20.8189,33112.0
2019-08-08 13:50:00,22.19,22.2,22.18,22.19,32316.0,20.8282,20.8376,20.8189,20.8282,32316.0
2019-08-08 13:55:00,22.19,22.19,22.17,22.17,19976.0,20.8282,20.8282,20.8095,20.8095,19976.0
2019-08-08 14:00:00,22.17,22.17,22.13,22.13,28912.0,20.8095,20.8095,20.7719,20.7719,28912.0
2019-08-08 14:05:00,22.12,22.14,22.11,22.12,24792.0,20.7625,20.7813,20.7532,20.7625,24792.0
2019-08-08 14:10:00,22.11,22.21,22.11,22.21,134776.0,20.7532,20.847,20.7532,20.847,134776.0
2019-08-08 14:15:00,22.2,22.21,22.19,22.19,47948.0,20.8376,20.847,20.8282,20.8282,47948.0
2019-08-08 14:20:00,22.2,22.2,22.17,22.18,25896.0,20.8376,20.8376,20.8095,20.8189,25896.0
2019-08-08 14:25:00,22.18,22.19,22.14,22.14,46084.0,20.8189,20.8282,20.7813,20.7813,46084.0
2019-08-08 14:30:00,22.15,22.18,22.14,22.17,34084.0,20.7907,20.8189,20.7813,20.8095,34084.0
2019-08-08 14:35:00,22.17,22.19,22.16,22.18,31212.0,20.8095,20.8282,20.8001,20.8189,31212.0
2019-08-08 14:40:00,22.19,22.22,22.18,22.21,35680.0,20.8282,20.8564,20.8189,20.847,35680.0
2019-08-08 14:45:00,22.21,22.21,22.15,22.15,30140.0,20.847,20.847,20.7907,20.7907,30140.0
2019-08-08 14:50:00,22.15,22.19,22.15,22.19,20072.0,20.7907,20.8282,20.7907,20.8282,20072.0
2019-08-08 14:55:00,22.19,22.21,22.18,22.18,45484.0,20.8282,20.847,20.8189,20.8189,45484.0
2019-08-08 15:00:00,22.18,22.19,22.17,22.19,31676.0,20.8189,20.8282,20.8095,20.8282,31676.0
2019-08-08 15:05:00,22.18,22.21,22.18,22.2,31912.0,20.8189,20.847,20.8189,20.8376,31912.0
2019-08-08 15:10:00,22.2,22.2,22.17,22.17,42500.0,20.8376,20.8376,20.8095,20.8095,42500.0
2019-08-08 15:15:00,22.17,22.17,22.15,22.17,45244.0,20.8095,20.8095,20.7907,20.8095,45244.0
2019-08-08 15:20:00,22.17,22.18,22.16,22.18,63720.0,20.8095,20.8189,20.8001,20.8189,63720.0
2019-08-08 15:25:00,22.18,22.18,22.16,22.17,52900.0,20.8189,20.8189,20.8001,20.8095,52900.0
2019-08-08 15:30:00,22.17,22.18,22.15,22.18,53236.0,20.8095,20.8189,20.7907,20.8189,53236.0
2019-08-08 15:35:00,22.17,22.19,22.16,22.17,61644.0,20.8095,20.8282,20.8001,20.8095,61644.0
2019-08-08 15:40:00,22.17,22.2,22.16,22.2,104196.0,20.8095,20.8376,20.8001,20.8376,104196.0
2019-08-08 15:45:00,22.2,22.21,22.17,22.17,88412.0,20.8376,20.847,20.8095,20.8095,88412.0
2019-08-08 15:50:00,22.17,22.18,22.16,22.17,115612.0,20.8095,20.8189,20.8001,20.8095,115612.0
2019-08-08 15:55:00,22.17,22.18,22.15,22.18,318100.0,20.8095,20.8189,20.7907,20.8189,318100.0
2019-08-09 09:30:00,22.11,22.13,22.07,22.08,30836.0,20.7532,20.7719,20.7156,20.725,30836.0
2019-08-09 09:35:00,22.07,22.11,22.07,22.08,22904.0,20.7156,20.7532,20.7156,20.725,22904.0
2019-08-09 09:40:00,22.08,22.08,22.03,22.04,12432.0,20.725,20.725,20.6781,20.6875,12432.0
2019-08-09 09:45:00,22.04,22.04,21.93,21.93,21648.0,20.6875,20.6875,20.5842,20.5842,21648.0
2019-08-09 09:50:00,21.93,21.95,21.9,21.93,21360.0,20.5842,20.603,20.556,20.5842,21360.0
2019-08-09 09:55:00,21.94,21.95,21.88,21.88,33280.0,20.5936,20.603,20.5373,20.5373,33280.0
2019-08-09 10:00:00,21.89,21.91,21.88,21.9,53324.0,20.5467,20.5654,20.5373,20.556,53324.0
2019-08-09 10:05:00,21.89,21.92,21.84,21.86,36220.0,20.5467,20.5748,20.4997,20.5185,36220.0
2019-08-09 10:10:00,21.86,21.91,21.86,21.91,11700.0,20.5185,20.5654,20.5185,20.5654,11700.0
2019-08-09 10:15:00,21.9,21.92,21.87,21.87,34284.0,20.556,20.5748,20.5279,20.5279,34284.0
2019-08-09 10:20:00,21.88,21.89,21.84,21.85,20012.0,20.5373,20.5467,20.4997,20.5091,20012.0
2019-08-09 10:25:00,21.86,21.86,21.82,21.83,14576.0,20.5185,20.5185,20.481,20.4903,14576.0
2019-08-09 10:30:00,21.82,21.83,21.75,21.76,24076.0,20.481,20.4903,20.4152,20.4246,24076.0
2019-08-09 10:35:00,21.76,21.85,21.76,21.83,12400.0,20.4246,20.5091,20.4246,20.4903,12400.0
2019-08-09 10:40:00,21.83,21.84,21.81,21.84,15176.0,20.4903,20.4997,20.4716,20.4997,15176.0
2019-08-09 10:45:00,21.83,21.84,21.79,21.84,33720.0,20.4903,20.4997,20.4528,20.4997,33720.0
2019-08-09 10:50:00,21.84,21.88,21.84,21.88,18832.0,20.4997,20.5373,20.4997,20.5373,18832.0
2019-08-09 10:55:00,21.88,21.9,21.87,21.89,10800.0,20.5373,20.556,20.5279,20.5467,10800.0
2019-08-09 11:00:00,21.88,21.88,21.83,21.83,37052.0,20.5373,20.5373,20.4903,20.4903,37052.0
2019-08-09 11:05:00,21.82,21.83,21.8,21.82,59216.0,20.481,20.4903,20.4622,20.481,59216.0
2019-08-09 11:10:00,21.82,21.84,21.82,21.84,7600.0,20.481,20.4997,20.481,20.4997,7600.0
2019-08-09 11:15:00,21.83,21.86,21.83,21.85,16532.0,20.4903,20.5185,20.4903,20.5091,16532.0
2019-08-09 11:20:00,21.85,21.87,21.82,21.82,25716.0,20.5091,20.5279,20.481,20.481,25716.0
2019-08-09 11:25:00,21.82,21.84,21.8,21.8,39212.0,20.481,20.4997,20.4622,20.4622,39212.0
2019-08-09 11:30:00,21.8,21.81,21.79,21.8,10660.0,20.4622,20.4716,20.4528,20.4622,10660.0
2019-08-09 11:35:00,21.8,21.8,21.78,21.78,9200.0,20.4622,20.4622,20.4434,20.4434,9200.0
2019-08-09 11:40:00,21.78,21.79,21.77,21.77,16440.0,20.4434,20.4528,20.434,20.434,16440.0
2019-08-09 11:45:00,21.78,21.79,21.76,21.79,19048.0,20.4434,20.4528,20.4246,20.4528,19048.0
2019-08-09 11:50:00,21.78,21.79,21.78,21.78,107272.0,20.4434,20.4528,20.4434,20.4434,107272.0
2019-08-09 11:55:00,21.78,21.79,21.76,21.79,36392.0,20.4434,20.4528,20.4246,20.4528,36392.0
2019-08-09 12:00:00,21.79,21.82,21.79,21.82,33364.0,20.4528,20.481,20.4528,20.481,33364.0
2019-08-09 12:05:00,21.82,21.84,21.81,21.83,16032.0,20.481,20.4997,20.4716,20.4903,16032.0
2019-08-09 12:10:00,21.83,21.83,21.82,21.82,14060.0,20.4903,20.4903,20.481,20.481,14060.0
2019-08-09 12:15:00,21.82,21.82,21.79,21.79,22052.0,20.481,20.481,20.4528,20.4528,22052.0
2019-08-09 12:20:00,21.8,21.81,21.78,21.8,14800.0,20.4622,20.4716,20.4434,20.4622,14800.0
2019-08-09 12:25:00,21.8,21.8,21.78,21.8,10400.0,20.4622,20.4622,20.4434,20.4622,10400.0
2019-08-09 12:30:00,21.79,21.8,21.79,21.79,14536.0,20.4528,20.4622,20.4528,20.4528,14536.0
2019-08-09 12:35:00,21.79,21.8,21.78,21.79,29204.0,20.4528,20.4622,20.4434,20.4528,29204.0
2019-08-09 12:40:00,21.79,21.83,21.79,21.82,39952.0,20.4528,20.4903,20.4528,20.481,39952.0
2019-08-09 12:45:00,21.82,21.82,21.8,21.81,19132.0,20.481,20.481,20.4622,20.4716,19132.0
2019-08-09 12:50:00,21.81,21.86,21.8,21.86,81748.0,20.4716,20.5185,20.4622,20.5185,81748.0
2019-08-09 12:55:00,21.88,21.93,21.82,21.82,53168.0,20.5373,20.5842,20.481,20.481,53168.0
2019-08-09 13:00:00,21.82,21.83,21.81,21.83,41932.0,20.481,20.4903,20.4716,20.4903,41932.0
2019-08-09 13:05:00,21.82,21.85,21.82,21.84,35116.0,20.481,20.5091,20.481,20.4997,35116.0
2019-08-09 13:10:00,21.84,21.86,21.83,21.85,27584.0,20.4997,20.5185,20.4903,20.5091,27584.0
2019-08-09 13:15:00,21.85,21.85,21.84,21.85,24400.0,20.5091,20.5091,20.4997,20.5091,24400.0
2019-08-09 13:20:00,21.85,21.88,21.84,21.86,34880.0,20.5091,20.5373,20.4997,20.5185,34880.0
2019-08-09 13:25:00,21.86,21.88,21.86,21.86,40940.0,20.5185,20.5373,20.5185,20.5185,40940.0
2019-08-09 13:30:00,21.86,21.9,21.86,21.88,97696.0,20.5185,20.556,20.5185,20.5373,97696.0
2019-08-09 13:35:00,21.88,21.88,21.87,21.87,42820.0,20.5373,20.5373,20.5279,20.5279,42820.0
2019-08-09 13:40:00,21.87,21.88,21.86,21.86,82048.0,20.5279,20.5373,20.5185,20.5185,82048.0
2019-08-09 13:45:00,21.86,21.87,21.84,21.86,52108.0,20.5185,20.5279,20.4997,20.5185,52108.0
2019-08-09 13:50:00,21.86,21.86,21.84,21.84,35332.0,20.5185,20.5185,20.4997,20.4997,35332.0
2019-08-09 13:55:00,21.84,21.84,21.82,21.82,29544.0,20.4997,20.4997,20.481,20.481,29544.0
2019-08-09 14:00:00,21.83,21.83,21.81,21.82,21380.0,20.4903,20.4903,20.4716,20.481,21380.0
2019-08-09 14:05:00,21.82,21.84,21.82,21.83,23264.0,20.481,20.4997,20.481,20.4903,23264.0
2019-08-09 14:10:00,21.83,21.84,21.82,21.83,16720.0,20.4903,20.4997,20.481,20.4903,16720.0
2019-08-09 14:15:00,21.83,21.83,21.81,21.82,22844.0,20.4903,20.4903,20.4716,20.481,22844.0
2019-08-09 14:20:00,21.82,21.84,21.81,21.84,19224.0,20.481,20.4997,20.4716,20.4997,19224.0
2019-08-09 14:25:00,21.84,21.85,21.84,21.84,27684.0,20.4997,20.5091,20.4997,20.4997,27684.0
2019-08-09 14:30:00,21.84,21.85,21.83,21.84,47360.0,20.4997,20.5091,20.4903,20.4997,47360.0
2019-08-09 14:35:00,21.84,21.84,21.8,21.81,42336.0,20.4997,20.4997,20.4622,20.4716,42336.0
2019-08-09 14:40:00,21.81,21.83,21.8,21.83,82472.0,20.4716,20.4903,20.4622,20.4903,82472.0
2019-08-09 14:45:00,21.83,21.86,21.82,21.84,147668.0,20.4903,20.5185,20.481,20.4997,147668.0
2019-08-09 14:50:00,21.84,21.86,21.84,21.85,42356.0,20.4997,20.5185,20.4997,20.5091,42356.0
2019-08-09 14:55:00,21.85,21.86,21.85,21.85,66696.0,20.5091,20.5185,20.5091,20.5091,66696.0
2019-08-09 15:00:00,21.85,21.88,21.85,21.87,69012.0,20.5091,20.5373,20.5091,20.5279,69012.0
2019-08-09 15:05:00,21.87,21.89,21.87,21.87,252268.0,20.5279,20.5467,20.5279,20.5279,252268.0
2019-08-09 15:10:00,21.87,21.89,21.87,21.88,48584.0,20.5279,20.5467,20.5279,20.5373,48584.0
2019-08-09 15:15:00,21.88,21.88,21.84,21.85,47556.0,20.5373,20.5373,20.4997,20.5091,47556.0
2019-08-09 15:20:00,21.85,21.86,21.83,21.85,55932.0,20.5091,20.5185,20.4903,20.5091,55932.0
2019-08-09 15:25:00,21.85,21.86,21.83,21.84,43180.0,20.5091,20.5185,20.4903,20.4997,43180.0
2019-08-09 15:30:00,21.84,21.87,21.84,21.85,93424.0,20.4997,20.5279,20.4997,20.5091,93424.0
2019-08-09 15:35:00,21.86,21.86,21.82,21.83,90764.0,20.5185,20.5185,20.481,20.4903,90764.0
2019-08-09 15:40:00,21.82,21.84,21.81,21.81,84552.0,20.481,20.4997,20.4716,20.4716,84552.0
2019-08-09 15:45:00,21.81,21.82,21.8,21.8,87008.0,20.4716,20.481,20.4622,20.4622,87008.0
2019-08-09 15:50:00,21.8,21.8,21.74,21.74,219572.0,20.4622,20.4622,20.4059,20.4059,219572.0
2019-08-09 15:55:00,21.74,21.75,21.7,21.73,357784.0,20.4059,20.4152,20.3683,20.3965,357784.0
2019-08-12 09:30:00,21.56,21.56,21.41,21.45,145152.0,20.2369,20.2369,20.0961,20.1337,145152.0
2019-08-12 09:35:00,21.46,21.53,21.46,21.52,39480.0,20.143,20.2087,20.143,20.1994,39480.0
2019-08-12 09:40:00,21.5,21.58,21.49,21.57,142844.0,20.1806,20.2557,20.1712,20.2463,142844.0
2019-08-12 09:45:00,21.57,21.58,21.52,21.52,32424.0,20.2463,20.2557,20.1994,20.1994,32424.0
2019-08-12 09:50:00,21.51,21.51,21.47,21.49,39608.0,20.19,20.19,20.1524,20.1712,39608.0
2019-08-12 09:55:00,21.49,21.5,21.48,21.49,27728.0,20.1712,20.1806,20.1618,20.1712,27728.0
2019-08-12 10:00:00,21.5,21.59,21.49,21.58,143776.0,20.1806,20.2651,20.1712,20.2557,143776.0
2019-08-12 10:05:00,21.58,21.58,21.53,21.55,49432.0,20.2557,20.2557,20.2087,20.2275,49432.0
2019-08-12 10:10:00,21.54,21.57,21.54,21.55,47624.0,20.2181,20.2463,20.2181,20.2275,47624.0
2019-08-12 10:15:00,21.56,21.57,21.53,21.54,76736.0,20.2369,20.2463,20.2087,20.2181,76736.0
2019-08-12 10:20:00,21.53,21.61,21.53,21.6,35984.0,20.2087,20.2838,20.2087,20.2745,35984.0
2019-08-12 10:25:00,21.61,21.62,21.59,21.6,40084.0,20.2838,20.2932,20.2651,20.2745,40084.0
2019-08-12 10:30:00,21.6,21.62,21.6,21.62,49600.0,20.2745,20.2932,20.2745,20.2932,49600.0
2019-08-12 10:35:00,21.62,21.62,21.6,21.6,40100.0,20.2932,20.2932,20.2745,20.2745,40100.0
2019-08-12 10:40:00,21.6,21.61,21.57,21.57,50936.0,20.2745,20.2838,20.2463,20.2463,50936.0
2019-08-12 10:45:00,21.58,21.58,21.56,21.57,22940.0,20.2557,20.2557,20.2369,20.2463,22940.0
2019-08-12 10:50:00,21.57,21.61,21.56,21.61,23008.0,20.2463,20.2838,20.2369,20.2838,23008.0
2019-08-12 10:55:00,21.61,21.62,21.6,21.61,30924.0,20.2838,20.2932,20.2745,20.2838,30924.0
2019-08-12 11:00:00,21.61,21.61,21.56,21.57,41040.0,20.2838,20.2838,20.2369,20.2463,41040.0
2019-08-12 11:05:00,21.57,21.58,21.54,21.54,44780.0,20.2463,20.2557,20.2181,20.2181,44780.0
2019-08-12 11:10:00,21.54,21.54,21.48,21.48,29632.0,20.2181,20.2181,20.1618,20.1618,29632.0
2019-08-12 11:15:00,21.48,21.52,21.47,21.51,20000.0,20.1618,20.1994,20.1524,20.19,20000.0
2019-08-12 11:20:00,21.52,21.55,21.5,21.55,22916.0,20.1994,20.2275,20.1806,20.2275,22916.0
2019-08-12 11:25:00,21.55,21.56,21.54,21.55,74400.0,20.2275,20.2369,20.2181,20.2275,74400.0
2019-08-12 11:30:00,21.54,21.57,21.5,21.52,47916.0,20.2181,20.2463,20.1806,20.1994,47916.0
2019-08-12 11:35:00,21.5,21.56,21.5,21.56,36064.0,20.1806,20.2369,20.1806,20.2369,36064.0
2019-08-12 11:40:00,21.55,21.58,21.55,21.58,82688.0,20.2275,20.2557,20.2275,20.2557,82688.0
2019-08-12 11:45:00,21.59,21.6,21.57,21.58,76976.0,20.2651,20.2745,20.2463,20.2557,76976.0
2019-08-12 11:50:00,21.59,21.6,21.59,21.59,45096.0,20.2651,20.2745,20.2651,20.2651,45096.0
2019-08-12 11:55:00,21.59,21.63,21.59,21.62,27052.0,20.2651,20.3026,20.2651,20.2932,27052.0
2019-08-12 12:00:00,21.62,21.62,21.59,21.59,38336.0,20.2932,20.2932,20.2651,20.2651,38336.0
2019-08-12 12:05:00,21.6,21.61,21.59,21.61,30320.0,20.2745,20.2838,20.2651,20.2838,30320.0
2019-08-12 12:10:00,21.61,21.65,21.61,21.64,50900.0,20.2838,20.3214,20.2838,20.312,50900.0
2019-08-12 12:15:00,21.63,21.64,21.61,21.64,37100.0,20.3026,20.312,20.2838,20.312,37100.0
2019-08-12 12:20:00,21.64,21.67,21.64,21.66,32488.0,20.312,20.3402,20.312,20.3308,32488.0
2019-08-12 12:25:00,21.66,21.68,21.65,21.68,25800.0,20.3308,20.3495,20.3214,20.3495,25800.0
2019-08-12 12:30:00,21.68,21.7,21.67,21.68,31096.0,20.3495,20.3683,20.3402,20.3495,31096.0
2019-08-12 12:35:00,21.68,21.71,21.68,21.7,32308.0,20.3495,20.3777,20.3495,20.3683,32308.0
2019-08-12 12:40:00,21.7,21.71,21.66,21.67,38344.0,20.3683,20.3777,20.3308,20.3402,38344.0
2019-08-12 12:45:00,21.64,21.66,21.64,21.66,15652.0,20.312,20.3308,20.312,20.3308,15652.0
2019-08-12 12:50:00,21.66,21.67,21.64,21.65,22972.0,20.3308,20.3402,20.312,20.3214,22972.0
2019-08-12 12:55:00,21.65,21.68,21.65,21.67,29240.0,20.3214,20.3495,20.3214,20.3402,29240.0
2019-08-12 13:00:00,21.67,21.68,21.67,21.67,47348.0,20.3402,20.3495,20.3402,20.3402,47348.0
2019-08-12 13:05:00,21.67,21.69,21.67,21.68,18400.0,20.3402,20.3589,20.3402,20.3495,18400.0
2019-08-12 13:10:00,21.68,21.7,21.68,21.7,22000.0,20.3495,20.3683,20.3495,20.3683,22000.0
2019-08-12 13:15:00,21.7,21.7,21.66,21.67,44384.0,20.3683,20.3683,20.3308,20.3402,44384.0
2019-08-12 13:20:00,21.67,21.7,21.67,21.69,32176.0,20.3402,20.3683,20.3402,20.3589,32176.0
2019-08-12 13:25:00,21.69,21.7,21.69,21.69,36000.0,20.3589,20.3683,20.3589,20.3589,36000.0
2019-08-12 13:30:00,21.69,21.69,21.67,21.69,15600.0,20.3589,20.3589,20.3402,20.3589,15600.0
2019-08-12 13:35:00,21.69,21.69,21.64,21.65,37752.0,20.3589,20.3589,20.312,20.3214,37752.0
2019-08-12 13:40:00,21.65,21.67,21.63,21.63,38184.0,20.3214,20.3402,20.3026,20.3026,38184.0
2019-08-12 13:45:00,21.63,21.64,21.62,21.64,10800.0,20.3026,20.312,20.2932,20.312,10800.0
2019-08-12 13:50:00,21.64,21.64,21.62,21.63,35196.0,20.312,20.312,20.2932,20.3026,35196.0
2019-08-12 13:55:00,21.63,21.64,21.61,21.63,19600.0,20.3026,20.312,20.2838,20.3026,19600.0
2019-08-12 14:00:00,21.63,21.64,21.62,21.64,24512.0,20.3026,20.312,20.2932,20.312,24512.0
2019-08-12 14:05:00,21.64,21.65,21.63,21.64,34972.0,20.312,20.3214,20.3026,20.312,34972.0
2019-08-12 14:10:00,21.64,21.66,21.63,21.65,40196.0,20.312,20.3308,20.3026,20.3214,40196.0
2019-08-12 14:15:00,21.66,21.66,21.64,21.64,50252.0,20.3308,20.3308,20.312,20.312,50252.0
2019-08-12 14:20:00,21.65,21.65,21.62,21.63,129384.0,20.3214,20.3214,20.2932,20.3026,129384.0
2019-08-12 14:25:00,21.63,21.63,21.62,21.63,35204.0,20.3026,20.3026,20.2932,20.3026,35204.0
2019-08-12 14:30:00,21.63,21.65,21.63,21.63,97056.0,20.3026,20.3214,20.3026,20.3026,97056.0
2019-08-12 14:35:00,21.63,21.64,21.63,21.63,54252.0,20.3026,20.312,20.3026,20.3026,54252.0
2019-08-12 14:40:00,21.62,21.63,21.57,21.58,69384.0,20.2932,20.3026,20.2463,20.2557,69384.0
2019-08-12 14:45:00,21.58,21.59,21.57,21.57,31780.0,20.2557,20.2651,20.2463,20.2463,31780.0
2019-08-12 14:50:00,21.57,21.58,21.56,21.56,43068.0,20.2463,20.2557,20.2369,20.2369,43068.0
2019-08-12 14:55:00,21.57,21.57,21.53,21.56,41484.0,20.2463,20.2463,20.2087,20.2369,41484.0
2019-08-12 15:00:00,21.55,21.59,21.55,21.58,27952.0,20.2275,20.2651,20.2275,20.2557,27952.0
2019-08-12 15:05:00,21.59,21.59,21.55,21.57,57684.0,20.2651,20.2651,20.2275,20.2463,57684.0
2019-08-12 15:10:00,21.57,21.58,21.57,21.58,35884.0,20.2463,20.2557,20.2463,20.2557,35884.0
2019-08-12 15:15:00,21.58,21.6,21.58,21.59,15800.0,20.2557,20.2745,20.2557,20.2651,15800.0
2019-08-12 15:20:00,21.59,21.59,21.59,21.59,0.0,20.2651,20.2651,20.2651,20.2651,0.0
2019-08-12 15:25:00,21.58,21.6,21.58,21.6,1200.0,20.2557,20.2745,20.2557,20.2745,1200.0
2019-08-12 15:30:00,21.6,21.6,21.6,21.6,1200.0,20.2745,20.2745,20.2745,20.2745,1200.0
2019-08-12 15:35:00,21.6,21.6,21.6,21.6,0.0,20.2745,20.2745,20.2745,20.2745,0.0
2019-08-12 15:40:00,21.57,21.57,21.55,21.55,2800.0,20.2463,20.2463,20.2275,20.2275,2800.0
2019-08-12 15:45:00,21.56,21.56,21.53,21.53,21556.0,20.2369,20.2369,20.2087,20.2087,21556.0
2019-08-12 15:50:00,21.54,21.54,21.5,21.5,48400.0,20.2181,20.2181,20.1806,20.1806,48400.0
2019-08-12 15:55:00,21.5,21.52,21.5,21.52,106096.0,20.1806,20.1994,20.1806,20.1994,106096.0
2019-08-13 09:30:00,21.43,21.48,21.4,21.46,77960.0,20.1149,20.1618,20.0867,20.143,77960.0
2019-08-13 09:35:00,21.47,21.62,21.47,21.61,67656.0,20.1524,20.2932,20.1524,20.2838,67656.0
2019-08-13 09:40:00,21.62,21.65,21.59,21.62,65884.0,20.2932,20.3214,20.2651,20.2932,65884.0
2019-08-13 09:45:00,21.62,21.83,21.6,21.79,291840.0,20.2932,20.4903,20.2745,20.4528,291840.0
2019-08-13 09:50:00,21.79,21.86,21.76,21.86,428464.0,20.4528,20.5185,20.4246,20.5185,428464.0
2019-08-13 09:55:00,21.86,21.99,21.86,21.9,191236.0,20.5185,20.6405,20.5185,20.556,191236.0
2019-08-13 10:00:00,21.9,22.0,21.87,22.0,103636.0,20.556,20.6499,20.5279,20.6499,103636.0
2019-08-13 10:05:00,22.02,22.14,22.02,22.14,90448.0,20.6687,20.7813,20.6687,20.7813,90448.0
2019-08-13 10:10:00,22.14,22.16,22.06,22.11,73148.0,20.7813,20.8001,20.7062,20.7532,73148.0
2019-08-13 10:15:00,22.09,22.23,22.08,22.23,72000.0,20.7344,20.8658,20.725,20.8658,72000.0
2019-08-13 10:20:00,22.22,22.22,22.15,22.19,70436.0,20.8564,20.8564,20.7907,20.8282,70436.0
2019-08-13 10:25:00,22.2,22.27,22.2,22.24,85716.0,20.8376,20.9033,20.8376,20.8752,85716.0
2019-08-13 10:30:00,22.25,22.32,22.23,22.31,106784.0,20.8846,20.9503,20.8658,20.9409,106784.0
2019-08-13 10:35:00,22.33,22.34,22.28,22.3,315324.0,20.9597,20.969,20.9127,20.9315,315324.0
2019-08-13 10:40:00,22.31,22.31,22.24,22.28,43716.0,20.9409,20.9409,20.8752,20.9127,43716.0
2019-08-13 10:45:00,22.29,22.31,22.25,22.27,67140.0,20.9221,20.9409,20.8846,20.9033,67140.0
2019-08-13 10:50:00,22.27,22.29,22.25,22.28,102220.0,20.9033,20.9221,20.8846,20.9127,102220.0
2019-08-13 10:55:00,22.28,22.28,22.23,22.26,67736.0,20.9127,20.9127,20.8658,20.8939,67736.0
2019-08-13 11:00:00,22.26,22.26,22.23,22.25,99572.0,20.8939,20.8939,20.8658,20.8846,99572.0
2019-08-13 11:05:00,22.25,22.29,22.24,22.28,87496.0,20.8846,20.9221,20.8752,20.9127,87496.0
2019-08-13 11:10:00,22.28,22.28,22.25,22.26,52824.0,20.9127,20.9127,20.8846,20.8939,52824.0
2019-08-13 11:15:00,22.27,22.27,22.17,22.18,87248.0,20.9033,20.9033,20.8095,20.8189,87248.0
2019-08-13 11:20:00,22.19,22.21,22.12,22.12,44188.0,20.8282,20.847,20.7625,20.7625,44188.0
2019-08-13 11:25:00,22.11,22.14,22.11,22.13,112144.0,20.7532,20.7813,20.7532,20.7719,112144.0
2019-08-13 11:30:00,22.12,22.14,22.09,22.09,37112.0,20.7625,20.7813,20.7344,20.7344,37112.0
2019-08-13 11:35:00,22.09,22.15,22.09,22.15,27208.0,20.7344,20.7907,20.7344,20.7907,27208.0
2019-08-13 11:40:00,22.14,22.17,22.14,22.17,24528.0,20.7813,20.8095,20.7813,20.8095,24528.0
2019-08-13 11:45:00,22.16,22.17,22.15,22.16,18776.0,20.8001,20.8095,20.7907,20.8001,18776.0
2019-08-13 11:50:00,22.16,22.16,22.13,22.14,16692.0,20.8001,20.8001,20.7719,20.7813,16692.0
2019-08-13 11:55:00,22.15,22.19,22.13,22.19,37444.0,20.7907,20.8282,20.7719,20.8282,37444.0
2019-08-13 12:00:00,22.19,22.21,22.17,22.18,36240.0,20.8282,20.847,20.8095,20.8189,36240.0
2019-08-13 12:05:00,22.18,22.22,22.18,22.2,59172.0,20.8189,20.8564,20.8189,20.8376,59172.0
2019-08-13 12:10:00,22.21,22.22,22.2,22.22,14844.0,20.847,20.8564,20.8376,20.8564,14844.0
2019-08-13 12:15:00,22.22,22.23,22.17,22.17,44340.0,20.8564,20.8658,20.8095,20.8095,44340.0
2019-08-13 12:20:00,22.17,22.19,22.16,22.17,23892.0,20.8095,20.8282,20.8001,20.8095,23892.0
2019-08-13 12:25:00,22.17,22.19,22.15,22.16,42172.0,20.8095,20.8282,20.7907,20.8001,42172.0
2019-08-13 12:30:00,22.16,22.18,22.12,22.12,36352.0,20.8001,20.8189,20.7625,20.7625,36352.0
2019-08-13 12:35:00,22.13,22.13,22.1,22.11,31244.0,20.7719,20.7719,20.7438,20.7532,31244.0
2019-08-13 12:40:00,22.11,22.11,22.09,22.1,25392.0,20.7532,20.7532,20.7344,20.7438,25392.0
2019-08-13 12:45:00,22.09,22.1,22.07,22.09,21328.0,20.7344,20.7438,20.7156,20.7344,21328.0
2019-08-13 12:50:00,22.08,22.11,22.08,22.08,21252.0,20.725,20.7532,20.725,20.725,21252.0
2019-08-13 12:55:00,22.08,22.09,22.05,22.08,19180.0,20.725,20.7344,20.6968,20.725,19180.0
2019-08-13 13:00:00,22.08,22.1,22.07,22.1,20156.0,20.725,20.7438,20.7156,20.7438,20156.0
2019-08-13 13:05:00,22.09,22.11,22.08,22.09,29200.0,20.7344,20.7532,20.725,20.7344,29200.0
2019-08-13 13:10:00,22.09,22.14,22.09,22.12,41672.0,20.7344,20.7813,20.7344,20.7625,41672.0
2019-08-13 13:15:00,22.12,22.12,22.04,22.05,23860.0,20.7625,20.7625,20.6875,20.6968,23860.0
2019-08-13 13:20:00,22.05,22.07,22.05,22.07,12444.0,20.6968,20.7156,20.6968,20.7156,12444.0
2019-08-13 13:25:00,22.07,22.09,22.05,22.06,23576.0,20.7156,20.7344,20.6968,20.7062,23576.0
2019-08-13 13:30:00,22.06,22.09,22.05,22.09,25300.0,20.7062,20.7344,20.6968,20.7344,25300.0
2019-08-13 13:35:00,22.09,22.1,22.08,22.08,20960.0,20.7344,20.7438,20.725,20.725,20960.0
2019-08-13 13:40:00,22.09,22.09,22.07,22.09,17348.0,20.7344,20.7344,20.7156,20.7344,17348.0
2019-08-13 13:45:00,22.08,22.1,22.06,22.06,22924.0,20.725,20.7438,20.7062,20.7062,22924.0
2019-08-13 13:50:00,22.06,22.07,22.05,22.07,9528.0,20.7062,20.7156,20.6968,20.7156,9528.0
2019-08-13 13:55:00,22.07,22.07,22.03,22.03,29172.0,20.7156,20.7156,20.6781,20.6781,29172.0
2019-08-13 14:00:00,22.04,22.05,22.03,22.05,24208.0,20.6875,20.6968,20.6781,20.6968,24208.0
2019-08-13 14:05:00,22.05,22.06,22.03,22.05,21216.0,20.6968,20.7062,20.6781,20.6968,21216.0
2019-08-13 14:10:00,22.05,22.06,22.04,22.04,40312.0,20.6968,20.7062,20.6875,20.6875,40312.0
2019-08-13 14:15:00,22.04,22.06,22.04,22.05,25920.0,20.6875,20.7062,20.6875,20.6968,25920.0
2019-08-13 14:20:00,22.05,22.08,22.05,22.08,21156.0,20.6968,20.725,20.6968,20.725,21156.0
2019-08-13 14:25:00,22.09,22.09,22.06,22.08,40908.0,20.7344,20.7344,20.7062,20.725,40908.0
2019-08-13 14:30:00,22.08,22.08,22.04,22.06,39520.0,20.725,20.725,20.6875,20.7062,39520.0
2019-08-13 14:35:00,22.06,22.06,22.04,22.06,23696.0,20.7062,20.7062,20.6875,20.7062,23696.0
2019-08-13 14:40:00,22.06,22.07,22.05,22.05,22844.0,20.7062,20.7156,20.6968,20.6968,22844.0
2019-08-13 14:45:00,22.06,22.06,22.03,22.03,24588.0,20.7062,20.7062,20.6781,20.6781,24588.0
2019-08-13 14:50:00,22.04,22.06,22.03,22.05,17832.0,20.6875,20.7062,20.6781,20.6968,17832.0
2019-08-13 14:55:00,22.04,22.04,22.02,22.04,31320.0,20.6875,20.6875,20.6687,20.6875,31320.0
2019-08-13 15:00:00,22.03,22.05,22.01,22.02,30876.0,20.6781,20.6968,20.6593,20.6687,30876.0
2019-08-13 15:05:00,22.02,22.02,21.99,22.0,31308.0,20.6687,20.6687,20.6405,20.6499,31308.0
2019-08-13 15:10:00,22.02,22.02,21.99,22.0,29072.0,20.6687,20.6687,20.6405,20.6499,29072.0
2019-08-13 15:15:00,22.0,22.02,22.0,22.02,31192.0,20.6499,20.6687,20.6499,20.6687,31192.0
2019-08-13 15:20:00,22.02,22.02,22.0,22.0,24896.0,20.6687,20.6687,20.6499,20.6499,24896.0
2019-08-13 15:25:00,22.0,22.01,21.98,22.0,35856.0,20.6499,20.6593,20.6311,20.6499,35856.0
2019-08-13 15:30:00,22.0,22.0,21.99,21.99,51424.0,20.6499,20.6499,20.6405,20.6405,51424.0
2019-08-13 15:35:00,21.99,21.99,21.97,21.98,39952.0,20.6405,20.6405,20.6217,20.6311,39952.0
2019-08-13 15:40:00,21.98,21.98,21.95,21.96,72376.0,20.6311,20.6311,20.603,20.6124,72376.0
2019-08-13 15:45:00,21.96,21.96,21.93,21.96,65336.0,20.6124,20.6124,20.5842,20.6124,65336.0
2019-08-13 15:50:00,21.96,21.99,21.95,21.99,224220.0,20.6124,20.6405,20.603,20.6405,224220.0
2019-08-13 15:55:00,21.99,22.01,21.98,22.01,368052.0,20.6405,20.6593,20.6311,20.6593,368052.0
2019-08-14 09:30:00,21.55,21.66,21.55,21.63,137020.0,20.2275,20.3308,20.2275,20.3026,137020.0
2019-08-14 09:35:00,21.63,21.72,21.63,21.7,55964.0,20.3026,20.3871,20.3026,20.3683,55964.0
2019-08-14 09:40:00,21.7,21.73,21.67,21.72,28436.0,20.3683,20.3965,20.3402,20.3871,28436.0
2019-08-14 09:45:00,21.73,21.73,21.68,21.72,17884.0,20.3965,20.3965,20.3495,20.3871,17884.0
2019-08-14 09:50:00,21.72,21.76,21.69,21.76,29448.0,20.3871,20.4246,20.3589,20.4246,29448.0
2019-08-14 09:55:00,21.76,21.8,21.74,21.75,16596.0,20.4246,20.4622,20.4059,20.4152,16596.0
2019-08-14 10:00:00,21.74,21.74,21.65,21.66,24316.0,20.4059,20.4059,20.3214,20.3308,24316.0
2019-08-14 10:05:00,21.65,21.68,21.65,21.68,26744.0,20.3214,20.3495,20.3214,20.3495,26744.0
2019-08-14 10:10:00,21.68,21.68,21.61,21.63,65004.0,20.3495,20.3495,20.2838,20.3026,65004.0
2019-08-14 10:15:00,21.62,21.63,21.59,21.59,41224.0,20.2932,20.3026,20.2651,20.2651,41224.0
2019-08-14 10:20:00,21.59,21.6,21.56,21.58,80048.0,20.2651,20.2745,20.2369,20.2557,80048.0
2019-08-14 10:25:00,21.57,21.63,21.56,21.63,25532.0,20.2463,20.3026,20.2369,20.3026,25532.0
2019-08-14 10:30:00,21.63,21.64,21.57,21.59,64036.0,20.3026,20.312,20.2463,20.2651,64036.0
2019-08-14 10:35:00,21.58,21.58,21.55,21.55,59200.0,20.2557,20.2557,20.2275,20.2275,59200.0
2019-08-14 10:40:00,21.55,21.58,21.53,21.56,63184.0,20.2275,20.2557,20.2087,20.2369,63184.0
2019-08-14 10:45:00,21.57,21.57,21.54,21.54,34840.0,20.2463,20.2463,20.2181,20.2181,34840.0
2019-08-14 10:50:00,21.55,21.56,21.49,21.51,63484.0,20.2275,20.2369,20.1712,20.19,63484.0
2019-08-14 10:55:00,21.5,21.52,21.47,21.47,68868.0,20.1806,20.1994,20.1524,20.1524,68868.0
2019-08-14 11:00:00,21.48,21.5,21.44,21.47,51504.0,20.1618,20.1806,20.1243,20.1524,51504.0
2019-08-14 11:05:00,21.46,21.49,21.45,21.45,44616.0,20.143,20.1712,20.1337,20.1337,44616.0
2019-08-14 11:10:00,21.45,21.46,21.42,21.42,25864.0,20.1337,20.143,20.1055,20.1055,25864.0
2019-08-14 11:15:00,21.43,21.46,21.42,21.46,21428.0,20.1149,20.143,20.1055,20.143,21428.0
2019-08-14 11:20:00,21.46,21.48,21.45,21.46,32200.0,20.143,20.1618,20.1337,20.143,32200.0
2019-08-14 11:25:00,21.47,21.48,21.44,21.46,39852.0,20.1524,20.1618,20.1243,20.143,39852.0
2019-08-14 11:30:00,21.46,21.49,21.46,21.48,58444.0,20.143,20.1712,20.143,20.1618,58444.0
2019-08-14 11:35:00,21.48,21.49,21.45,21.47,20560.0,20.1618,20.1712,20.1337,20.1524,20560.0
2019-08-14 11:40:00,21.47,21.47,21.42,21.42,20064.0,20.1524,20.1524,20.1055,20.1055,20064.0
2019-08-14 11:45:00,21.42,21.43,21.39,21.42,24852.0,20.1055,20.1149,20.0773,20.1055,24852.0
2019-08-14 11:50:00,21.44,21.45,21.42,21.43,15144.0,20.1243,20.1337,20.1055,20.1149,15144.0
2019-08-14 11:55:00,21.43,21.44,21.41,21.43,27640.0,20.1149,20.1243,20.0961,20.1149,27640.0
2019-08-14 12:00:00,21.42,21.42,21.38,21.4,20360.0,20.1055,20.1055,20.068,20.0867,20360.0
2019-08-14 12:05:00,21.41,21.41,21.39,21.39,11328.0,20.0961,20.0961,20.0773,20.0773,11328.0
2019-08-14 12:10:00,21.39,21.45,21.39,21.45,24588.0,20.0773,20.1337,20.0773,20.1337,24588.0
2019-08-14 12:15:00,21.45,21.46,21.43,21.46,46296.0,20.1337,20.143,20.1149,20.143,46296.0
2019-08-14 12:20:00,21.46,21.47,21.4,21.41,15480.0,20.143,20.1524,20.0867,20.0961,15480.0
2019-08-14 12:25:00,21.4,21.42,21.39,21.41,15048.0,20.0867,20.1055,20.0773,20.0961,15048.0
2019-08-14 12:30:00,21.44,21.46,21.43,21.44,13952.0,20.1243,20.143,20.1149,20.1243,13952.0
2019-08-14 12:35:00,21.44,21.45,21.43,21.44,14400.0,20.1243,20.1337,20.1149,20.1243,14400.0
2019-08-14 12:40:00,21.44,21.46,21.43,21.45,21724.0,20.1243,20.143,20.1149,20.1337,21724.0
2019-08-14 12:45:00,21.45,21.45,21.41,21.41,21612.0,20.1337,20.1337,20.0961,20.0961,21612.0
2019-08-14 12:50:00,21.4,21.41,21.39,21.39,21656.0,20.0867,20.0961,20.0773,20.0773,21656.0
2019-08-14 12:55:00,21.38,21.4,21.36,21.38,28896.0,20.068,20.0867,20.0492,20.068,28896.0
2019-08-14 13:00:00,21.38,21.42,21.35,21.39,42808.0,20.068,20.1055,20.0398,20.0773,42808.0
2019-08-14 13:05:00,21.4,21.43,21.4,21.43,22552.0,20.0867,20.1149,20.0867,20.1149,22552.0
2019-08-14 13:10:00,21.43,21.45,21.42,21.45,26556.0,20.1149,20.1337,20.1055,20.1337,26556.0
2019-08-14 13:15:00,21.45,21.46,21.42,21.42,32012.0,20.1337,20.143,20.1055,20.1055,32012.0
2019-08-14 13:20:00,21.43,21.46,21.43,21.45,12892.0,20.1149,20.143,20.1149,20.1337,12892.0
2019-08-14 13:25:00,21.46,21.5,21.44,21.44,101468.0,20.143,20.1806,20.1243,20.1243,101468.0
2019-08-14 13:30:00,21.43,21.46,21.43,21.46,14604.0,20.1149,20.143,20.1149,20.143,14604.0
2019-08-14 13:35:00,21.45,21.5,21.45,21.49,27384.0,20.1337,20.1806,20.1337,20.1712,27384.0
2019-08-14 13:40:00,21.49,21.54,21.49,21.52,37284.0,20.1712,20.2181,20.1712,20.1994,37284.0
2019-08-14 13:45:00,21.52,21.53,21.5,21.51,28696.0,20.1994,20.2087,20.1806,20.19,28696.0
2019-08-14 13:50:00,21.51,21.53,21.5,21.5,27532.0,20.19,20.2087,20.1806,20.1806,27532.0
2019-08-14 13:55:00,21.51,21.51,21.49,21.49,11652.0,20.19,20.19,20.1712,20.1712,11652.0
2019-08-14 14:00:00,21.5,21.5,21.43,21.43,15648.0,20.1806,20.1806,20.1149,20.1149,15648.0
2019-08-14 14:05:00,21.42,21.44,21.41,21.43,15888.0,20.1055,20.1243,20.0961,20.1149,15888.0
2019-08-14 14:10:00,21.43,21.45,21.43,21.43,19020.0,20.1149,20.1337,20.1149,20.1149,19020.0
2019-08-14 14:15:00,21.44,21.48,21.44,21.46,18296.0,20.1243,20.1618,20.1243,20.143,18296.0
2019-08-14 14:20:00,21.45,21.46,21.43,21.43,22852.0,20.1337,20.143,20.1149,20.1149,22852.0
2019-08-14 14:25:00,21.43,21.46,21.43,21.44,42880.0,20.1149,20.143,20.1149,20.1243,42880.0
2019-08-14 14:30:00,21.45,21.45,21.41,21.42,26312.0,20.1337,20.1337,20.0961,20.1055,26312.0
2019-08-14 14:35:00,21.43,21.43,21.4,21.41,29464.0,20.1149,20.1149,20.0867,20.0961,29464.0
2019-08-14 14:40:00,21.4,21.41,21.38,21.4,39980.0,20.0867,20.0961,20.068,20.0867,39980.0
2019-08-14 14:45:00,21.4,21.43,21.39,21.41,27372.0,20.0867,20.1149,20.0773,20.0961,27372.0
2019-08-14 14:50:00,21.4,21.44,21.4,21.43,33120.0,20.0867,20.1243,20.0867,20.1149,33120.0
2019-08-14 14:55:00,21.43,21.44,21.42,21.42,26160.0,20.1149,20.1243,20.1055,20.1055,26160.0
2019-08-14 15:00:00,21.42,21.47,21.39,21.47,133200.0,20.1055,20.1524,20.0773,20.1524,133200.0
2019-08-14 15:05:00,21.46,21.5,21.45,21.47,36844.0,20.143,20.1806,20.1337,20.1524,36844.0
2019-08-14 15:10:00,21.48,21.49,21.47,21.48,74208.0,20.1618,20.1712,20.1524,20.1618,74208.0
2019-08-14 15:15:00,21.47,21.47,21.43,21.43,71936.0,20.1524,20.1524,20.1149,20.1149,71936.0
2019-08-14 15:20:00,21.43,21.43,21.35,21.36,44260.0,20.1149,20.1149,20.0398,20.0492,44260.0
2019-08-14 15:25:00,21.36,21.48,21.36,21.43,66912.0,20.0492,20.1618,20.0492,20.1149,66912.0
2019-08-14 15:30:00,21.43,21.43,21.36,21.39,56792.0,20.1149,20.1149,20.0492,20.0773,56792.0
2019-08-14 15:35:00,21.41,21.41,21.35,21.37,78816.0,20.0961,20.0961,20.0398,20.0586,78816.0
2019-08-14 15:40:00,21.37,21.41,21.33,21.35,90836.0,20.0586,20.0961,20.021,20.0398,90836.0
2019-08-14 15:45:00,21.36,21.39,21.34,21.34,100436.0,20.0492,20.0773,20.0304,20.0304,100436.0
2019-08-14 15:50:00,21.34,21.39,21.34,21.39,235948.0,20.0304,20.0773,20.0304,20.0773,235948.0
2019-08-14 15:55:00,21.38,21.38,21.31,21.31,252852.0,20.068,20.068,20.0022,20.0022,252852.0
2019-08-15 09:30:00,21.36,21.39,21.29,21.36,56692.0,20.0492,20.0773,19.9835,20.0492,56692.0
2019-08-15 09:35:00,21.36,21.41,21.32,21.34,175356.0,20.0492,20.0961,20.0116,20.0304,175356.0
2019-08-15 09:40:00,21.33,21.34,21.29,21.33,44804.0,20.021,20.0304,19.9835,20.021,44804.0
2019-08-15 09:45:00,21.34,21.36,21.31,21.33,38388.0,20.0304,20.0492,20.0022,20.021,38388.0
2019-08-15 09:50:00,21.33,21.33,21.26,21.3,40732.0,20.021,20.021,19.9553,19.9929,40732.0
2019-08-15 09:55:00,21.29,21.3,21.25,21.29,70220.0,19.9835,19.9929,19.9459,19.9835,70220.0
2019-08-15 10:00:00,21.29,21.31,21.25,21.29,264900.0,19.9835,20.0022,19.9459,19.9835,264900.0
2019-08-15 10:05:00,21.28,21.29,21.25,21.27,70208.0,19.9741,19.9835,19.9459,19.9647,70208.0
2019-08-15 10:10:00,21.27,21.32,21.27,21.31,43744.0,19.9647,20.0116,19.9647,20.0022,43744.0
2019-08-15 10:15:00,21.3,21.32,21.24,21.25,71912.0,19.9929,20.0116,19.9365,19.9459,71912.0
2019-08-15 10:20:00,21.24,21.25,21.22,21.24,33800.0,19.9365,19.9459,19.9178,19.9365,33800.0
2019-08-15 10:25:00,21.25,21.28,21.23,21.23,28504.0,19.9459,19.9741,19.9272,19.9272,28504.0
2019-08-15 10:30:00,21.21,21.24,21.16,21.23,45264.0,19.9084,19.9365,19.8615,19.9272,45264.0
2019-08-15 10:35:00,21.23,21.26,21.23,21.23,43064.0,19.9272,19.9553,19.9272,19.9272,43064.0
2019-08-15 10:40:00,21.21,21.22,21.18,21.21,39924.0,19.9084,19.9178,19.8802,19.9084,39924.0
2019-08-15 10:45:00,21.22,21.23,21.14,21.16,86972.0,19.9178,19.9272,19.8427,19.8615,86972.0
2019-08-15 10:50:00,21.16,21.22,21.16,21.21,108308.0,19.8615,19.9178,19.8615,19.9084,108308.0
2019-08-15 10:55:00,21.21,21.23,21.18,21.21,205556.0,19.9084,19.9272,19.8802,19.9084,205556.0
2019-08-15 11:00:00,21.2,21.2,21.17,21.17,90724.0,19.899,19.899,19.8708,19.8708,90724.0
2019-08-15 11:05:00,21.17,21.18,21.13,21.15,105836.0,19.8708,19.8802,19.8333,19.8521,105836.0
2019-08-15 11:10:00,21.15,21.15,21.11,21.14,86320.0,19.8521,19.8521,19.8145,19.8427,86320.0
2019-08-15 11:15:00,21.14,21.14,21.11,21.14,39328.0,19.8427,19.8427,19.8145,19.8427,39328.0
2019-08-15 11:20:00,21.13,21.13,21.07,21.1,62012.0,19.8333,19.8333,19.777,19.8051,62012.0
2019-08-15 11:25:00,21.1,21.14,21.09,21.14,47712.0,19.8051,19.8427,19.7957,19.8427,47712.0
2019-08-15 11:30:00,21.14,21.15,21.13,21.15,102728.0,19.8427,19.8521,19.8333,19.8521,102728.0
2019-08-15 11:35:00,21.14,21.18,21.14,21.18,100792.0,19.8427,19.8802,19.8427,19.8802,100792.0
2019-08-15 11:40:00,21.17,21.19,21.15,21.17,21264.0,19.8708,19.8896,19.8521,19.8708,21264.0
2019-08-15 11:45:00,21.17,21.18,21.13,21.13,26264.0,19.8708,19.8802,19.8333,19.8333,26264.0
2019-08-15 11:50:00,21.14,21.15,21.1,21.1,48768.0,19.8427,19.8521,19.8051,19.8051,48768.0
2019-08-15 11:55:00,21.1,21.15,21.1,21.15,32124.0,19.8051,19.8521,19.8051,19.8521,32124.0
2019-08-15 12:00:00,21.15,21.17,21.12,21.17,31600.0,19.8521,19.8708,19.8239,19.8708,31600.0
2019-08-15 12:05:00,21.17,21.2,21.17,21.17,26448.0,19.8708,19.899,19.8708,19.8708,26448.0
2019-08-15 12:10:00,21.16,21.17,21.15,21.15,29404.0,19.8615,19.8708,19.8521,19.8521,29404.0
2019-08-15 12:15:00,21.15,21.15,21.13,21.14,31396.0,19.8521,19.8521,19.8333,19.8427,31396.0
2019-08-15 12:20:00,21.14,21.15,21.12,21.12,25224.0,19.8427,19.8521,19.8239,19.8239,25224.0
2019-08-15 12:25:00,21.13,21.13,21.1,21.1,111232.0,19.8333,19.8333,19.8051,19.8051,111232.0
2019-08-15 12:30:00,21.11,21.14,21.1,21.12,34644.0,19.8145,19.8427,19.8051,19.8239,34644.0
2019-08-15 12:35:00,21.13,21.14,21.1,21.11,19476.0,19.8333,19.8427,19.8051,19.8145,19476.0
2019-08-15 12:40:00,21.11,21.11,21.08,21.09,67748.0,19.8145,19.8145,19.7864,19.7957,67748.0
2019-08-15 12:45:00,21.09,21.09,21.05,21.06,79476.0,19.7957,19.7957,19.7582,19.7676,79476.0
2019-08-15 12:50:00,21.06,21.09,21.05,21.05,33732.0,19.7676,19.7957,19.7582,19.7582,33732.0
2019-08-15 12:55:00,21.05,21.09,21.05,21.09,15272.0,19.7582,19.7957,19.7582,19.7957,15272.0
2019-08-15 13:00:00,21.1,21.11,21.09,21.11,26160.0,19.8051,19.8145,19.7957,19.8145,26160.0
2019-08-15 13:05:00,21.11,21.11,21.1,21.1,26012.0,19.8145,19.8145,19.8051,19.8051,26012.0
2019-08-15 13:10:00,21.1,21.12,21.09,21.12,24776.0,19.8051,19.8239,19.7957,19.8239,24776.0
2019-08-15 13:15:00,21.12,21.16,21.12,21.16,35484.0,19.8239,19.8615,19.8239,19.8615,35484.0
2019-08-15 13:20:00,21.16,21.16,21.11,21.11,33784.0,19.8615,19.8615,19.8145,19.8145,33784.0
2019-08-15 13:25:00,21.11,21.11,21.09,21.1,24940.0,19.8145,19.8145,19.7957,19.8051,24940.0
2019-08-15 13:30:00,21.1,21.11,21.1,21.11,11420.0,19.8051,19.8145,19.8051,19.8145,11420.0
2019-08-15 13:35:00,21.1,21.1,21.07,21.07,27008.0,19.8051,19.8051,19.777,19.777,27008.0
2019-08-15 13:40:00,21.06,21.07,21.04,21.04,22292.0,19.7676,19.777,19.7488,19.7488,22292.0
2019-08-15 13:45:00,21.04,21.05,21.0,21.01,74012.0,19.7488,19.7582,19.7113,19.7207,74012.0
2019-08-15 13:50:00,21.02,21.02,20.95,20.97,29332.0,19.73,19.73,19.6643,19.6831,29332.0
2019-08-15 13:55:00,20.97,20.99,20.96,20.96,64356.0,19.6831,19.7019,19.6737,19.6737,64356.0
2019-08-15 14:00:00,20.97,20.99,20.95,20.97,42768.0,19.6831,19.7019,19.6643,19.6831,42768.0
2019-08-15 14:05:00,20.97,21.02,20.97,21.0,32736.0,19.6831,19.73,19.6831,19.7113,32736.0
2019-08-15 14:10:00,21.0,21.06,21.0,21.03,81960.0,19.7113,19.7676,19.7113,19.7394,81960.0
2019-08-15 14:15:00,21.03,21.03,21.0,21.0,89132.0,19.7394,19.7394,19.7113,19.7113,89132.0
2019-08-15 14:20:00,21.0,21.04,21.0,21.02,44492.0,19.7113,19.7488,19.7113,19.73,44492.0
2019-08-15 14:25:00,21.02,21.04,21.01,21.03,36536.0,19.73,19.7488,19.7207,19.7394,36536.0
2019-08-15 14:30:00,21.03,21.04,21.0,21.03,42392.0,19.7394,19.7488,19.7113,19.7394,42392.0
2019-08-15 14:35:00,21.03,21.03,21.0,21.02,36992.0,19.7394,19.7394,19.7113,19.73,36992.0
2019-08-15 14:40:00,21.02,21.04,21.01,21.04,38316.0,19.73,19.7488,19.7207,19.7488,38316.0
2019-08-15 14:45:00,21.04,21.06,21.03,21.04,59284.0,19.7488,19.7676,19.7394,19.7488,59284.0
2019-08-15 14:50:00,21.05,21.05,21.01,21.05,45340.0,19.7582,19.7582,19.7207,19.7582,45340.0
2019-08-15 14:55:00,21.05,21.05,21.03,21.04,59136.0,19.7582,19.7582,19.7394,19.7488,59136.0
2019-08-15 15:00:00,21.04,21.12,21.03,21.11,79728.0,19.7488,19.8239,19.7394,19.8145,79728.0
2019-08-15 15:05:00,21.11,21.12,21.09,21.11,37164.0,19.8145,19.8239,19.7957,19.8145,37164.0
2019-08-15 15:10:00,21.11,21.12,21.09,21.1,55136.0,19.8145,19.8239,19.7957,19.8051,55136.0
2019-08-15 15:15:00,21.1,21.1,21.07,21.08,148644.0,19.8051,19.8051,19.777,19.7864,148644.0
2019-08-15 15:20:00,21.08,21.1,21.06,21.06,51704.0,19.7864,19.8051,19.7676,19.7676,51704.0
2019-08-15 15:25:00,21.06,21.07,21.05,21.06,43252.0,19.7676,19.777,19.7582,19.7676,43252.0
2019-08-15 15:30:00,21.06,21.1,21.06,21.08,56548.0,19.7676,19.8051,19.7676,19.7864,56548.0
2019-08-15 15:35:00,21.08,21.08,21.04,21.06,92240.0,19.7864,19.7864,19.7488,19.7676,92240.0
2019-08-15 15:40:00,21.07,21.1,21.05,21.09,50408.0,19.777,19.8051,19.7582,19.7957,50408.0
2019-08-15 15:45:00,21.09,21.14,21.09,21.12,140036.0,19.7957,19.8427,19.7957,19.8239,140036.0
2019-08-15 15:50:00,21.12,21.15,21.11,21.14,108808.0,19.8239,19.8521,19.8145,19.8427,108808.0
2019-08-15 15:55:00,21.14,21.15,21.09,21.1,352148.0,19.8427,19.8521,19.7957,19.8051,352148.0
2019-08-16 09:30:00,21.32,21.36,21.21,21.31,257752.0,20.0116,20.0492,19.9084,20.0022,257752.0
2019-08-16 09:35:00,21.34,21.39,21.3,21.39,22812.0,20.0304,20.0773,19.9929,20.0773,22812.0
2019-08-16 09:40:00,21.36,21.39,21.35,21.35,22072.0,20.0492,20.0773,20.0398,20.0398,22072.0
2019-08-16 09:45:00,21.36,21.37,21.34,21.34,6000.0,20.0492,20.0586,20.0304,20.0304,6000.0
2019-08-16 09:50:00,21.35,21.36,21.33,21.34,9800.0,20.0398,20.0492,20.021,20.0304,9800.0
2019-08-16 09:55:00,21.35,21.36,21.31,21.31,71024.0,20.0398,20.0492,20.0022,20.0022,71024.0
2019-08-16 10:00:00,21.33,21.35,21.31,21.34,17300.0,20.021,20.0398,20.0022,20.0304,17300.0
2019-08-16 10:05:00,21.34,21.38,21.32,21.37,53876.0,20.0304,20.068,20.0116,20.0586,53876.0
2019-08-16 10:10:00,21.36,21.42,21.36,21.42,18108.0,20.0492,20.1055,20.0492,20.1055,18108.0
2019-08-16 10:15:00,21.41,21.42,21.39,21.4,19216.0,20.0961,20.1055,20.0773,20.0867,19216.0
2019-08-16 10:20:00,21.4,21.41,21.36,21.39,140040.0,20.0867,20.0961,20.0492,20.0773,140040.0
2019-08-16 10:25:00,21.4,21.42,21.39,21.39,21120.0,20.0867,20.1055,20.0773,20.0773,21120.0
2019-08-16 10:30:00,21.4,21.43,21.38,21.39,79396.0,20.0867,20.1149,20.068,20.0773,79396.0
2019-08-16 10:35:00,21.4,21.41,21.39,21.4,22796.0,20.0867,20.0961,20.0773,20.0867,22796.0
2019-08-16 10:40:00,21.4,21.44,21.39,21.43,133048.0,20.0867,20.1243,20.0773,20.1149,133048.0
2019-08-16 10:45:00,21.44,21.52,21.44,21.52,29624.0,20.1243,20.1994,20.1243,20.1994,29624.0
2019-08-16 10:50:00,21.52,21.54,21.51,21.54,15592.0,20.1994,20.2181,20.19,20.2181,15592.0
2019-08-16 10:55:00,21.54,21.58,21.54,21.58,23300.0,20.2181,20.2557,20.2181,20.2557,23300.0
2019-08-16 11:00:00,21.58,21.61,21.58,21.59,38648.0,20.2557,20.2838,20.2557,20.2651,38648.0
2019-08-16 11:05:00,21.59,21.6,21.58,21.59,29764.0,20.2651,20.2745,20.2557,20.2651,29764.0
2019-08-16 11:10:00,21.59,21.59,21.57,21.57,28996.0,20.2651,20.2651,20.2463,20.2463,28996.0
2019-08-16 11:15:00,21.57,21.57,21.53,21.54,27484.0,20.2463,20.2463,20.2087,20.2181,27484.0
2019-08-16 11:20:00,21.55,21.57,21.55,21.56,13608.0,20.2275,20.2463,20.2275,20.2369,13608.0
2019-08-16 11:25:00,21.57,21.58,21.56,21.57,11432.0,20.2463,20.2557,20.2369,20.2463,11432.0
2019-08-16 11:30:00,21.57,21.57,21.54,21.55,31760.0,20.2463,20.2463,20.2181,20.2275,31760.0
2019-08-16 11:35:00,21.56,21.56,21.54,21.55,30884.0,20.2369,20.2369,20.2181,20.2275,30884.0
2019-08-16 11:40:00,21.55,21.57,21.55,21.55,17912.0,20.2275,20.2463,20.2275,20.2275,17912.0
2019-08-16 11:45:00,21.55,21.58,21.55,21.57,25232.0,20.2275,20.2557,20.2275,20.2463,25232.0
2019-08-16 11:50:00,21.59,21.61,21.59,21.6,16008.0,20.2651,20.2838,20.2651,20.2745,16008.0
2019-08-16 11:55:00,21.6,21.61,21.59,21.6,19552.0,20.2745,20.2838,20.2651,20.2745,19552.0
2019-08-16 12:00:00,21.59,21.6,21.57,21.57,18780.0,20.2651,20.2745,20.2463,20.2463,18780.0
2019-08-16 12:05:00,21.56,21.57,21.56,21.57,11320.0,20.2369,20.2463,20.2369,20.2463,11320.0
2019-08-16 12:10:00,21.57,21.58,21.57,21.58,12436.0,20.2463,20.2557,20.2463,20.2557,12436.0
2019-08-16 12:15:00,21.58,21.59,21.55,21.56,41120.0,20.2557,20.2651,20.2275,20.2369,41120.0
2019-08-16 12:20:00,21.56,21.58,21.56,21.58,11380.0,20.2369,20.2557,20.2369,20.2557,11380.0
2019-08-16 12:25:00,21.59,21.6,21.59,21.6,11768.0,20.2651,20.2745,20.2651,20.2745,11768.0
2019-08-16 12:30:00,21.6,21.61,21.59,21.61,14808.0,20.2745,20.2838,20.2651,20.2838,14808.0
2019-08-16 12:35:00,21.61,21.65,21.61,21.63,25640.0,20.2838,20.3214,20.2838,20.3026,25640.0
2019-08-16 12:40:00,21.64,21.64,21.61,21.64,16496.0,20.312,20.312,20.2838,20.312,16496.0
2019-08-16 12:45:00,21.65,21.65,21.63,21.64,12152.0,20.3214,20.3214,20.3026,20.312,12152.0
2019-08-16 12:50:00,21.64,21.65,21.63,21.63,18680.0,20.312,20.3214,20.3026,20.3026,18680.0
2019-08-16 12:55:00,21.63,21.64,21.63,21.64,19200.0,20.3026,20.312,20.3026,20.312,19200.0
2019-08-16 13:00:00,21.64,21.65,21.63,21.64,18616.0,20.312,20.3214,20.3026,20.312,18616.0
2019-08-16 13:05:00,21.64,21.66,21.64,21.66,11236.0,20.312,20.3308,20.312,20.3308,11236.0
2019-08-16 13:10:00,21.66,21.66,21.65,21.66,14232.0,20.3308,20.3308,20.3214,20.3308,14232.0
2019-08-16 13:15:00,21.66,21.67,21.65,21.67,22840.0,20.3308,20.3402,20.3214,20.3402,22840.0
2019-08-16 13:20:00,21.68,21.68,21.67,21.68,8364.0,20.3495,20.3495,20.3402,20.3495,8364.0
2019-08-16 13:25:00,21.69,21.7,21.67,21.67,16912.0,20.3589,20.3683,20.3402,20.3402,16912.0
2019-08-16 13:30:00,21.68,21.68,21.65,21.65,26124.0,20.3495,20.3495,20.3214,20.3214,26124.0
2019-08-16 13:35:00,21.65,21.67,21.64,21.66,10752.0,20.3214,20.3402,20.312,20.3308,10752.0
2019-08-16 13:40:00,21.66,21.67,21.65,21.65,26884.0,20.3308,20.3402,20.3214,20.3214,26884.0
2019-08-16 13:45:00,21.65,21.65,21.64,21.64,10856.0,20.3214,20.3214,20.312,20.312,10856.0
2019-08-16 13:50:00,21.64,21.65,21.63,21.65,14092.0,20.312,20.3214,20.3026,20.3214,14092.0
2019-08-16 13:55:00,21.65,21.66,21.65,21.66,17232.0,20.3214,20.3308,20.3214,20.3308,17232.0
2019-08-16 14:00:00,21.67,21.67,21.66,21.66,45736.0,20.3402,20.3402,20.3308,20.3308,45736.0
2019-08-16 14:05:00,21.66,21.66,21.63,21.63,26992.0,20.3308,20.3308,20.3026,20.3026,26992.0
2019-08-16 14:10:00,21.63,21.65,21.62,21.64,22644.0,20.3026,20.3214,20.2932,20.312,22644.0
2019-08-16 14:15:00,21.65,21.65,21.63,21.64,18528.0,20.3214,20.3214,20.3026,20.312,18528.0
2019-08-16 14:20:00,21.64,21.65,21.64,21.64,23428.0,20.312,20.3214,20.312,20.312,23428.0
2019-08-16 14:25:00,21.63,21.64,21.62,21.64,32948.0,20.3026,20.312,20.2932,20.312,32948.0
2019-08-16 14:30:00,21.64,21.65,21.63,21.65,21972.0,20.312,20.3214,20.3026,20.3214,21972.0
2019-08-16 14:35:00,21.65,21.66,21.61,21.62,44888.0,20.3214,20.3308,20.2838,20.2932,44888.0
2019-08-16 14:40:00,21.62,21.63,21.62,21.62,19272.0,20.2932,20.3026,20.2932,20.2932,19272.0
2019-08-16 14:45:00,21.62,21.65,21.62,21.65,17028.0,20.2932,20.3214,20.2932,20.3214,17028.0
2019-08-16 14:50:00,21.65,21.66,21.64,21.65,34664.0,20.3214,20.3308,20.312,20.3214,34664.0
2019-08-16 14:55:00,21.66,21.67,21.65,21.66,42032.0,20.3308,20.3402,20.3214,20.3308,42032.0
2019-08-16 15:00:00,21.66,21.66,21.64,21.66,83368.0,20.3308,20.3308,20.312,20.3308,83368.0
2019-08-16 15:05:00,21.67,21.69,21.66,21.68,24136.0,20.3402,20.3589,20.3308,20.3495,24136.0
2019-08-16 15:10:00,21.68,21.69,21.67,21.69,26980.0,20.3495,20.3589,20.3402,20.3589,26980.0
2019-08-16 15:15:00,21.69,21.69,21.68,21.68,36864.0,20.3589,20.3589,20.3495,20.3495,36864.0
2019-08-16 15:20:00,21.68,21.68,21.64,21.65,47312.0,20.3495,20.3495,20.312,20.3214,47312.0
2019-08-16 15:25:00,21.65,21.68,21.65,21.67,41520.0,20.3214,20.3495,20.3214,20.3402,41520.0
2019-08-16 15:30:00,21.66,21.67,21.64,21.64,37912.0,20.3308,20.3402,20.312,20.312,37912.0
2019-08-16 15:35:00,21.64,21.65,21.63,21.64,36336.0,20.312,20.3214,20.3026,20.312,36336.0
2019-08-16 15:40:00,21.64,21.67,21.64,21.67,29648.0,20.312,20.3402,20.312,20.3402,29648.0
2019-08-16 15:45:00,21.66,21.67,21.65,21.67,64816.0,20.3308,20.3402,20.3214,20.3402,64816.0
2019-08-16 15:50:00,21.67,21.69,21.65,21.67,117284.0,20.3402,20.3589,20.3214,20.3402,117284.0
2019-08-16 15:55:00,21.67,21.69,21.64,21.65,167572.0,20.3402,20.3589,20.312,20.3214,167572.0
2019-08-19 09:30:00,21.93,22.0,21.85,21.98,96612.0,20.5842,20.6499,20.5091,20.6311,96612.0
2019-08-19 09:35:00,22.0,22.01,21.93,21.93,43240.0,20.6499,20.6593,20.5842,20.5842,43240.0
2019-08-19 09:40:00,21.93,21.93,21.89,21.89,32748.0,20.5842,20.5842,20.5467,20.5467,32748.0
2019-08-19 09:45:00,21.88,21.91,21.88,21.89,24544.0,20.5373,20.5654,20.5373,20.5467,24544.0
2019-08-19 09:50:00,21.88,21.9,21.86,21.9,13120.0,20.5373,20.556,20.5185,20.556,13120.0
2019-08-19 09:55:00,21.89,21.91,21.87,21.9,10800.0,20.5467,20.5654,20.5279,20.556,10800.0
2019-08-19 10:00:00,21.9,21.92,21.89,21.91,51616.0,20.556,20.5748,20.5467,20.5654,51616.0
2019-08-19 10:05:00,21.92,21.97,21.91,21.92,119404.0,20.5748,20.6217,20.5654,20.5748,119404.0
2019-08-19 10:10:00,21.91,21.92,21.89,21.89,20020.0,20.5654,20.5748,20.5467,20.5467,20020.0
2019-08-19 10:15:00,21.89,21.9,21.88,21.89,14868.0,20.5467,20.556,20.5373,20.5467,14868.0
2019-08-19 10:20:00,21.89,21.91,21.88,21.91,15812.0,20.5467,20.5654,20.5373,20.5654,15812.0
2019-08-19 10:25:00,21.93,21.97,21.93,21.97,24476.0,20.5842,20.6217,20.5842,20.6217,24476.0
2019-08-19 10:30:00,21.97,22.01,21.97,22.01,46792.0,20.6217,20.6593,20.6217,20.6593,46792.0
2019-08-19 10:35:00,22.01,22.05,22.0,22.03,48360.0,20.6593,20.6968,20.6499,20.6781,48360.0
2019-08-19 10:40:00,22.04,22.04,22.01,22.03,51024.0,20.6875,20.6875,20.6593,20.6781,51024.0
2019-08-19 10:45:00,22.03,22.07,22.01,22.06,37356.0,20.6781,20.7156,20.6593,20.7062,37356.0
2019-08-19 10:50:00,22.06,22.09,22.05,22.09,44000.0,20.7062,20.7344,20.6968,20.7344,44000.0
2019-08-19 10:55:00,22.09,22.14,22.09,22.11,73012.0,20.7344,20.7813,20.7344,20.7532,73012.0
2019-08-19 11:00:00,22.11,22.15,22.09,22.15,45628.0,20.7532,20.7907,20.7344,20.7907,45628.0
2019-08-19 11:05:00,22.15,22.2,22.15,22.16,89180.0,20.7907,20.8376,20.7907,20.8001,89180.0
2019-08-19 11:10:00,22.16,22.19,22.16,22.19,38804.0,20.8001,20.8282,20.8001,20.8282,38804.0
2019-08-19 11:15:00,22.18,22.2,22.17,22.19,30156.0,20.8189,20.8376,20.8095,20.8282,30156.0
2019-08-19 11:20:00,22.2,22.2,22.12,22.13,56184.0,20.8376,20.8376,20.7625,20.7719,56184.0
2019-08-19 11:25:00,22.13,22.16,22.12,22.16,41976.0,20.7719,20.8001,20.7625,20.8001,41976.0
2019-08-19 11:30:00,22.16,22.18,22.15,22.16,47228.0,20.8001,20.8189,20.7907,20.8001,47228.0
2019-08-19 11:35:00,22.17,22.17,22.14,22.17,34284.0,20.8095,20.8095,20.7813,20.8095,34284.0
2019-08-19 11:40:00,22.17,22.17,22.14,22.15,41660.0,20.8095,20.8095,20.7813,20.7907,41660.0
2019-08-19 11:45:00,22.15,22.16,22.12,22.13,32180.0,20.7907,20.8001,20.7625,20.7719,32180.0
2019-08-19 11:50:00,22.13,22.14,22.1,22.1,29824.0,20.7719,20.7813,20.7438,20.7438,29824.0
2019-08-19 11:55:00,22.1,22.11,22.09,22.1,19160.0,20.7438,20.7532,20.7344,20.7438,19160.0
2019-08-19 12:00:00,22.1,22.1,22.08,22.09,31444.0,20.7438,20.7438,20.725,20.7344,31444.0
2019-08-19 12:05:00,22.08,22.11,22.08,22.1,24456.0,20.725,20.7532,20.725,20.7438,24456.0
2019-08-19 12:10:00,22.1,22.1,22.09,22.1,19512.0,20.7438,20.7438,20.7344,20.7438,19512.0
2019-08-19 12:15:00,22.11,22.11,22.1,22.11,10020.0,20.7532,20.7532,20.7438,20.7532,10020.0
2019-08-19 12:20:00,22.12,22.13,22.1,22.1,35176.0,20.7625,20.7719,20.7438,20.7438,35176.0
2019-08-19 12:25:00,22.1,22.11,22.09,22.09,12864.0,20.7438,20.7532,20.7344,20.7344,12864.0
2019-08-19 12:30:00,22.09,22.09,22.08,22.08,32000.0,20.7344,20.7344,20.725,20.725,32000.0
2019-08-19 12:35:00,22.08,22.11,22.08,22.11,32984.0,20.725,20.7532,20.725,20.7532,32984.0
2019-08-19 12:40:00,22.11,22.11,22.1,22.11,19856.0,20.7532,20.7532,20.7438,20.7532,19856.0
2019-08-19 12:45:00,22.11,22.12,22.11,22.11,20968.0,20.7532,20.7625,20.7532,20.7532,20968.0
2019-08-19 12:50:00,22.11,22.13,22.11,22.12,18896.0,20.7532,20.7719,20.7532,20.7625,18896.0
2019-08-19 12:55:00,22.12,22.16,22.12,22.15,40068.0,20.7625,20.8001,20.7625,20.7907,40068.0
2019-08-19 13:00:00,22.16,22.16,22.14,22.15,21860.0,20.8001,20.8001,20.7813,20.7907,21860.0
2019-08-19 13:05:00,22.15,22.17,22.15,22.17,17292.0,20.7907,20.8095,20.7907,20.8095,17292.0
2019-08-19 13:10:00,22.17,22.18,22.17,22.18,32192.0,20.8095,20.8189,20.8095,20.8189,32192.0
2019-08-19 13:15:00,22.18,22.21,22.17,22.2,44000.0,20.8189,20.847,20.8095,20.8376,44000.0
2019-08-19 13:20:00,22.21,22.22,22.21,22.21,28120.0,20.847,20.8564,20.847,20.847,28120.0
2019-08-19 13:25:00,22.21,22.22,22.2,22.22,399744.0,20.847,20.8564,20.8376,20.8564,399744.0
2019-08-19 13:30:00,22.21,22.22,22.14,22.16,57988.0,20.847,20.8564,20.7813,20.8001,57988.0
2019-08-19 13:35:00,22.16,22.16,22.11,22.12,35708.0,20.8001,20.8001,20.7532,20.7625,35708.0
2019-08-19 13:40:00,22.12,22.13,22.11,22.11,44152.0,20.7625,20.7719,20.7532,20.7532,44152.0
2019-08-19 13:45:00,22.11,22.13,22.11,22.13,31592.0,20.7532,20.7719,20.7532,20.7719,31592.0
2019-08-19 13:50:00,22.13,22.16,22.12,22.12,24912.0,20.7719,20.8001,20.7625,20.7625,24912.0
2019-08-19 13:55:00,22.12,22.12,22.1,22.11,15200.0,20.7625,20.7625,20.7438,20.7532,15200.0
2019-08-19 14:00:00,22.11,22.11,22.09,22.11,23876.0,20.7532,20.7532,20.7344,20.7532,23876.0
2019-08-19 14:05:00,22.1,22.11,22.1,22.1,27200.0,20.7438,20.7532,20.7438,20.7438,27200.0
2019-08-19 14:10:00,22.1,22.11,22.09,22.11,52488.0,20.7438,20.7532,20.7344,20.7532,52488.0
2019-08-19 14:15:00,22.11,22.12,22.1,22.11,56936.0,20.7532,20.7625,20.7438,20.7532,56936.0
2019-08-19 14:20:00,22.11,22.13,22.11,22.13,46112.0,20.7532,20.7719,20.7532,20.7719,46112.0
2019-08-19 14:25:00,22.13,22.14,22.13,22.13,35232.0,20.7719,20.7813,20.7719,20.7719,35232.0
2019-08-19 14:30:00,22.13,22.13,22.08,22.1,59916.0,20.7719,20.7719,20.725,20.7438,59916.0
2019-08-19 14:35:00,22.1,22.13,22.1,22.12,50200.0,20.7438,20.7719,20.7438,20.7625,50200.0
2019-08-19 14:40:00,22.12,22.14,22.11,22.14,36936.0,20.7625,20.7813,20.7532,20.7813,36936.0
2019-08-19 14:45:00,22.15,22.15,22.1,22.11,47856.0,20.7907,20.7907,20.7438,20.7532,47856.0
2019-08-19 14:50:00,22.11,22.12,22.1,22.11,44900.0,20.7532,20.7625,20.7438,20.7532,44900.0
2019-08-19 14:55:00,22.11,22.11,22.09,22.09,59416.0,20.7532,20.7532,20.7344,20.7344,59416.0
2019-08-19 15:00:00,22.09,22.11,22.07,22.11,49720.0,20.7344,20.7532,20.7156,20.7532,49720.0
2019-08-19 15:05:00,22.11,22.13,22.1,22.12,50720.0,20.7532,20.7719,20.7438,20.7625,50720.0
2019-08-19 15:10:00,22.11,22.12,22.1,22.11,36416.0,20.7532,20.7625,20.7438,20.7532,36416.0
2019-08-19 15:15:00,22.11,22.12,22.09,22.11,54596.0,20.7532,20.7625,20.7344,20.7532,54596.0
2019-08-19 15:20:00,22.11,22.13,22.11,22.13,43000.0,20.7532,20.7719,20.7532,20.7719,43000.0
2019-08-19 15:25:00,22.13,22.13,22.12,22.12,81912.0,20.7719,20.7719,20.7625,20.7625,81912.0
2019-08-19 15:30:00,22.12,22.13,22.08,22.09,114200.0,20.7625,20.7719,20.725,20.7344,114200.0
2019-08-19 15:35:00,22.09,22.09,22.06,22.07,147252.0,20.7344,20.7344,20.7062,20.7156,147252.0
2019-08-19 15:40:00,22.07,22.07,22.06,22.07,144160.0,20.7156,20.7156,20.7062,20.7156,144160.0
2019-08-19 15:45:00,22.07,22.08,22.06,22.08,105608.0,20.7156,20.725,20.7062,20.725,105608.0
2019-08-19 15:50:00,22.08,22.09,22.06,22.08,152164.0,20.725,20.7344,20.7062,20.725,152164.0
2019-08-19 15:55:00,22.08,22.1,22.05,22.06,264940.0,20.725,20.7438,20.6968,20.7062,264940.0
2019-08-20 09:30:00,22.0,22.0,21.92,21.92,41388.0,20.6499,20.6499,20.5748,20.5748,41388.0
2019-08-20 09:35:00,21.91,21.91,21.88,21.89,10296.0,20.5654,20.5654,20.5373,20.5467,10296.0
2019-08-20 09:40:00,21.89,21.9,21.83,21.88,31364.0,20.5467,20.556,20.4903,20.5373,31364.0
2019-08-20 09:45:00,21.88,21.88,21.85,21.85,15736.0,20.5373,20.5373,20.5091,20.5091,15736.0
2019-08-20 09:50:00,21.86,21.86,21.81,21.83,6800.0,20.5185,20.5185,20.4716,20.4903,6800.0
2019-08-20 09:55:00,21.83,21.88,21.83,21.86,15152.0,20.4903,20.5373,20.4903,20.5185,15152.0
2019-08-20 10:00:00,21.85,21.88,21.85,21.87,12392.0,20.5091,20.5373,20.5091,20.5279,12392.0
2019-08-20 10:05:00,21.87,21.91,21.87,21.9,23140.0,20.5279,20.5654,20.5279,20.556,23140.0
2019-08-20 10:10:00,21.9,21.92,21.86,21.86,20756.0,20.556,20.5748,20.5185,20.5185,20756.0
2019-08-20 10:15:00,21.86,21.86,21.81,21.82,51200.0,20.5185,20.5185,20.4716,20.481,51200.0
2019-08-20 10:20:00,21.81,21.83,21.81,21.82,13900.0,20.4716,20.4903,20.4716,20.481,13900.0
2019-08-20 10:25:00,21.83,21.83,21.8,21.81,86304.0,20.4903,20.4903,20.4622,20.4716,86304.0
2019-08-20 10:30:00,21.81,21.81,21.78,21.78,33316.0,20.4716,20.4716,20.4434,20.4434,33316.0
2019-08-20 10:35:00,21.77,21.79,21.77,21.78,23496.0,20.434,20.4528,20.434,20.4434,23496.0
2019-08-20 10:40:00,21.78,21.8,21.77,21.8,13380.0,20.4434,20.4622,20.434,20.4622,13380.0
2019-08-20 10:45:00,21.8,21.81,21.79,21.81,12668.0,20.4622,20.4716,20.4528,20.4716,12668.0
2019-08-20 10:50:00,21.81,21.81,21.79,21.81,14748.0,20.4716,20.4716,20.4528,20.4716,14748.0
2019-08-20 10:55:00,21.81,21.85,21.81,21.84,18360.0,20.4716,20.5091,20.4716,20.4997,18360.0
2019-08-20 11:00:00,21.84,21.86,21.83,21.86,21276.0,20.4997,20.5185,20.4903,20.5185,21276.0
2019-08-20 11:05:00,21.86,21.86,21.83,21.84,34516.0,20.5185,20.5185,20.4903,20.4997,34516.0
2019-08-20 11:10:00,21.84,21.87,21.84,21.86,20440.0,20.4997,20.5279,20.4997,20.5185,20440.0
2019-08-20 11:15:00,21.86,21.87,21.85,21.85,31968.0,20.5185,20.5279,20.5091,20.5091,31968.0
2019-08-20 11:20:00,21.85,21.85,21.82,21.82,36472.0,20.5091,20.5091,20.481,20.481,36472.0
2019-08-20 11:25:00,21.82,21.82,21.8,21.8,33624.0,20.481,20.481,20.4622,20.4622,33624.0
2019-08-20 11:30:00,21.8,21.8,21.78,21.78,17824.0,20.4622,20.4622,20.4434,20.4434,17824.0
2019-08-20 11:35:00,21.78,21.79,21.77,21.77,22344.0,20.4434,20.4528,20.434,20.434,22344.0
2019-08-20 11:40:00,21.77,21.78,21.73,21.73,38720.0,20.434,20.4434,20.3965,20.3965,38720.0
2019-08-20 11:45:00,21.73,21.73,21.71,21.72,80944.0,20.3965,20.3965,20.3777,20.3871,80944.0
2019-08-20 11:50:00,21.72,21.73,21.69,21.71,38680.0,20.3871,20.3965,20.3589,20.3777,38680.0
2019-08-20 11:55:00,21.71,21.72,21.69,21.7,137652.0,20.3777,20.3871,20.3589,20.3683,137652.0
2019-08-20 12:00:00,21.7,21.72,21.69,21.71,292604.0,20.3683,20.3871,20.3589,20.3777,292604.0
2019-08-20 12:05:00,21.71,21.74,21.71,21.74,297988.0,20.3777,20.4059,20.3777,20.4059,297988.0
2019-08-20 12:10:00,21.73,21.8,21.73,21.8,59544.0,20.3965,20.4622,20.3965,20.4622,59544.0
2019-08-20 12:15:00,21.8,21.81,21.78,21.79,41824.0,20.4622,20.4716,20.4434,20.4528,41824.0
2019-08-20 12:20:00,21.8,21.8,21.78,21.79,32732.0,20.4622,20.4622,20.4434,20.4528,32732.0
2019-08-20 12:25:00,21.79,21.79,21.76,21.77,23840.0,20.4528,20.4528,20.4246,20.434,23840.0
2019-08-20 12:30:00,21.76,21.77,21.74,21.74,14140.0,20.4246,20.434,20.4059,20.4059,14140.0
2019-08-20 12:35:00,21.75,21.75,21.72,21.75,28104.0,20.4152,20.4152,20.3871,20.4152,28104.0
2019-08-20 12:40:00,21.75,21.78,21.75,21.78,9960.0,20.4152,20.4434,20.4152,20.4434,9960.0
2019-08-20 12:45:00,21.78,21.78,21.74,21.74,30060.0,20.4434,20.4434,20.4059,20.4059,30060.0
2019-08-20 12:50:00,21.75,21.78,21.75,21.78,14324.0,20.4152,20.4434,20.4152,20.4434,14324.0
2019-08-20 12:55:00,21.78,21.83,21.78,21.83,10184.0,20.4434,20.4903,20.4434,20.4903,10184.0
2019-08-20 13:00:00,21.82,21.83,21.8,21.81,61820.0,20.481,20.4903,20.4622,20.4716,61820.0
2019-08-20 13:05:00,21.82,21.84,21.82,21.83,142952.0,20.481,20.4997,20.481,20.4903,142952.0
2019-08-20 13:10:00,21.82,21.83,21.81,21.81,16508.0,20.481,20.4903,20.4716,20.4716,16508.0
2019-08-20 13:15:00,21.8,21.8,21.78,21.79,10048.0,20.4622,20.4622,20.4434,20.4528,10048.0
2019-08-20 13:20:00,21.79,21.81,21.79,21.8,18948.0,20.4528,20.4716,20.4528,20.4622,18948.0
2019-08-20 13:25:00,21.79,21.79,21.78,21.78,10696.0,20.4528,20.4528,20.4434,20.4434,10696.0
2019-08-20 13:30:00,21.78,21.78,21.76,21.76,27492.0,20.4434,20.4434,20.4246,20.4246,27492.0
2019-08-20 13:35:00,21.75,21.75,21.73,21.74,13216.0,20.4152,20.4152,20.3965,20.4059,13216.0
2019-08-20 13:40:00,21.74,21.77,21.74,21.77,15540.0,20.4059,20.434,20.4059,20.434,15540.0
2019-08-20 13:45:00,21.76,21.76,21.75,21.75,12680.0,20.4246,20.4246,20.4152,20.4152,12680.0
2019-08-20 13:50:00,21.75,21.78,21.75,21.78,12372.0,20.4152,20.4434,20.4152,20.4434,12372.0
2019-08-20 13:55:00,21.77,21.78,21.74,21.75,12384.0,20.434,20.4434,20.4059,20.4152,12384.0
2019-08-20 14:00:00,21.75,21.75,21.73,21.74,72516.0,20.4152,20.4152,20.3965,20.4059,72516.0
2019-08-20 14:05:00,21.74,21.75,21.73,21.73,20856.0,20.4059,20.4152,20.3965,20.3965,20856.0
2019-08-20 14:10:00,21.73,21.74,21.72,21.73,33668.0,20.3965,20.4059,20.3871,20.3965,33668.0
2019-08-20 14:15:00,21.73,21.73,21.71,21.72,25540.0,20.3965,20.3965,20.3777,20.3871,25540.0
2019-08-20 14:20:00,21.73,21.73,21.7,21.72,24064.0,20.3965,20.3965,20.3683,20.3871,24064.0
2019-08-20 14:25:00,21.72,21.74,21.72,21.74,16868.0,20.3871,20.4059,20.3871,20.4059,16868.0
2019-08-20 14:30:00,21.74,21.75,21.73,21.75,22000.0,20.4059,20.4152,20.3965,20.4152,22000.0
2019-08-20 14:35:00,21.75,21.76,21.74,21.75,73016.0,20.4152,20.4246,20.4059,20.4152,73016.0
2019-08-20 14:40:00,21.74,21.74,21.71,21.72,23104.0,20.4059,20.4059,20.3777,20.3871,23104.0
2019-08-20 14:45:00,21.72,21.76,21.72,21.75,14852.0,20.3871,20.4246,20.3871,20.4152,14852.0
2019-08-20 14:50:00,21.75,21.76,21.74,21.76,20776.0,20.4152,20.4246,20.4059,20.4246,20776.0
2019-08-20 14:55:00,21.76,21.77,21.76,21.76,12800.0,20.4246,20.434,20.4246,20.4246,12800.0
2019-08-20 15:00:00,21.76,21.77,21.72,21.72,51816.0,20.4246,20.434,20.3871,20.3871,51816.0
2019-08-20 15:05:00,21.72,21.73,21.7,21.7,21872.0,20.3871,20.3965,20.3683,20.3683,21872.0
2019-08-20 15:10:00,21.7,21.72,21.7,21.72,17960.0,20.3683,20.3871,20.3683,20.3871,17960.0
2019-08-20 15:15:00,21.72,21.72,21.69,21.7,33008.0,20.3871,20.3871,20.3589,20.3683,33008.0
2019-08-20 15:20:00,21.7,21.72,21.7,21.72,20624.0,20.3683,20.3871,20.3683,20.3871,20624.0
2019-08-20 15:25:00,21.72,21.74,21.71,21.74,40820.0,20.3871,20.4059,20.3777,20.4059,40820.0
2019-08-20 15:30:00,21.74,21.75,21.72,21.74,63784.0,20.4059,20.4152,20.3871,20.4059,63784.0
2019-08-20 15:35:00,21.73,21.74,21.72,21.73,61244.0,20.3965,20.4059,20.3871,20.3965,61244.0
2019-08-20 15:40:00,21.73,21.73,21.72,21.73,49004.0,20.3965,20.3965,20.3871,20.3965,49004.0
2019-08-20 15:45:00,21.72,21.73,21.72,21.72,62404.0,20.3871,20.3965,20.3871,20.3871,62404.0
2019-08-20 15:50:00,21.72,21.73,21.7,21.71,124452.0,20.3871,20.3965,20.3683,20.3777,124452.0
2019-08-20 15:55:00,21.71,21.71,21.67,21.68,248788.0,20.3777,20.3777,20.3402,20.3495,248788.0
2019-08-21 09:30:00,21.89,21.89,21.86,21.88,100452.0,20.5467,20.5467,20.5185,20.5373,100452.0
2019-08-21 09:35:00,21.87,21.93,21.86,21.91,49928.0,20.5279,20.5842,20.5185,20.5654,49928.0
2019-08-21 09:40:00,21.91,21.91,21.86,21.88,54124.0,20.5654,20.5654,20.5185,20.5373,54124.0
2019-08-21 09:45:00,21.89,21.94,21.88,21.91,163616.0,20.5467,20.5936,20.5373,20.5654,163616.0
2019-08-21 09:50:00,21.91,21.92,21.91,21.92,16904.0,20.5654,20.5748,20.5654,20.5748,16904.0
2019-08-21 09:55:00,21.91,21.92,21.89,21.89,49008.0,20.5654,20.5748,20.5467,20.5467,49008.0
2019-08-21 10:00:00,21.9,21.91,21.88,21.89,28924.0,20.556,20.5654,20.5373,20.5467,28924.0
2019-08-21 10:05:00,21.89,21.9,21.88,21.88,43268.0,20.5467,20.556,20.5373,20.5373,43268.0
2019-08-21 10:10:00,21.88,21.89,21.85,21.85,73356.0,20.5373,20.5467,20.5091,20.5091,73356.0
2019-08-21 10:15:00,21.85,21.92,21.84,21.91,81504.0,20.5091,20.5748,20.4997,20.5654,81504.0
2019-08-21 10:20:00,21.91,21.92,21.89,21.9,66412.0,20.5654,20.5748,20.5467,20.556,66412.0
2019-08-21 10:25:00,21.9,21.93,21.9,21.92,91872.0,20.556,20.5842,20.556,20.5748,91872.0
2019-08-21 10:30:00,21.92,21.95,21.91,21.93,85556.0,20.5748,20.603,20.5654,20.5842,85556.0
2019-08-21 10:35:00,21.92,21.97,21.92,21.93,51736.0,20.5748,20.6217,20.5748,20.5842,51736.0
2019-08-21 10:40:00,21.93,21.98,21.93,21.97,41080.0,20.5842,20.6311,20.5842,20.6217,41080.0
2019-08-21 10:45:00,21.96,22.0,21.96,22.0,30092.0,20.6124,20.6499,20.6124,20.6499,30092.0
2019-08-21 10:50:00,22.0,22.03,21.97,21.97,31200.0,20.6499,20.6781,20.6217,20.6217,31200.0
2019-08-21 10:55:00,21.97,22.01,21.96,22.0,31608.0,20.6217,20.6593,20.6124,20.6499,31608.0
2019-08-21 11:00:00,22.0,22.0,21.97,21.99,32800.0,20.6499,20.6499,20.6217,20.6405,32800.0
2019-08-21 11:05:00,22.0,22.01,21.98,22.01,47612.0,20.6499,20.6593,20.6311,20.6593,47612.0
2019-08-21 11:10:00,22.01,22.03,22.0,22.03,44624.0,20.6593,20.6781,20.6499,20.6781,44624.0
2019-08-21 11:15:00,22.03,22.05,22.02,22.04,149160.0,20.6781,20.6968,20.6687,20.6875,149160.0
2019-08-21 11:20:00,22.04,22.06,22.03,22.05,38032.0,20.6875,20.7062,20.6781,20.6968,38032.0
2019-08-21 11:25:00,22.05,22.06,22.03,22.05,55380.0,20.6968,20.7062,20.6781,20.6968,55380.0
2019-08-21 11:30:00,22.04,22.04,22.03,22.04,58904.0,20.6875,20.6875,20.6781,20.6875,58904.0
2019-08-21 11:35:00,22.04,22.04,22.03,22.03,35548.0,20.6875,20.6875,20.6781,20.6781,35548.0
2019-08-21 11:40:00,22.03,22.05,22.03,22.04,42716.0,20.6781,20.6968,20.6781,20.6875,42716.0
2019-08-21 11:45:00,22.04,22.04,22.01,22.02,26292.0,20.6875,20.6875,20.6593,20.6687,26292.0
2019-08-21 11:50:00,22.02,22.03,21.98,22.0,38400.0,20.6687,20.6781,20.6311,20.6499,38400.0
2019-08-21 11:55:00,22.01,22.04,22.01,22.02,50824.0,20.6593,20.6875,20.6593,20.6687,50824.0
2019-08-21 12:00:00,22.02,22.04,22.02,22.04,30016.0,20.6687,20.6875,20.6687,20.6875,30016.0
2019-08-21 12:05:00,22.04,22.04,22.02,22.03,90272.0,20.6875,20.6875,20.6687,20.6781,90272.0
2019-08-21 12:10:00,22.03,22.04,22.03,22.03,68376.0,20.6781,20.6875,20.6781,20.6781,68376.0
2019-08-21 12:15:00,22.02,22.02,22.0,22.0,24056.0,20.6687,20.6687,20.6499,20.6499,24056.0
2019-08-21 12:20:00,22.0,22.02,22.0,22.01,64692.0,20.6499,20.6687,20.6499,20.6593,64692.0
2019-08-21 12:25:00,22.01,22.02,22.0,22.02,35376.0,20.6593,20.6687,20.6499,20.6687,35376.0
2019-08-21 12:30:00,22.02,22.03,22.0,22.02,33296.0,20.6687,20.6781,20.6499,20.6687,33296.0
2019-08-21 12:35:00,22.02,22.03,22.01,22.02,28040.0,20.6687,20.6781,20.6593,20.6687,28040.0
2019-08-21 12:40:00,22.02,22.03,22.0,22.02,27524.0,20.6687,20.6781,20.6499,20.6687,27524.0
2019-08-21 12:45:00,22.02,22.03,22.01,22.02,34628.0,20.6687,20.6781,20.6593,20.6687,34628.0
2019-08-21 12:50:00,22.02,22.04,22.02,22.04,28628.0,20.6687,20.6875,20.6687,20.6875,28628.0
2019-08-21 12:55:00,22.04,22.06,22.03,22.05,39756.0,20.6875,20.7062,20.6781,20.6968,39756.0
2019-08-21 13:00:00,22.05,22.05,22.04,22.04,30464.0,20.6968,20.6968,20.6875,20.6875,30464.0
2019-08-21 13:05:00,22.05,22.06,22.05,22.05,33200.0,20.6968,20.7062,20.6968,20.6968,33200.0
2019-08-21 13:10:00,22.06,22.07,22.06,22.07,26992.0,20.7062,20.7156,20.7062,20.7156,26992.0
2019-08-21 13:15:00,22.07,22.09,22.07,22.08,35180.0,20.7156,20.7344,20.7156,20.725,35180.0
2019-08-21 13:20:00,22.08,22.09,22.08,22.08,23432.0,20.725,20.7344,20.725,20.725,23432.0
2019-08-21 13:25:00,22.09,22.09,22.07,22.08,24876.0,20.7344,20.7344,20.7156,20.725,24876.0
2019-08-21 13:30:00,22.08,22.09,22.06,22.07,23392.0,20.725,20.7344,20.7062,20.7156,23392.0
2019-08-21 13:35:00,22.06,22.07,22.06,22.07,29584.0,20.7062,20.7156,20.7062,20.7156,29584.0
2019-08-21 13:40:00,22.07,22.07,22.06,22.06,26800.0,20.7156,20.7156,20.7062,20.7062,26800.0
2019-08-21 13:45:00,22.06,22.07,22.05,22.05,47648.0,20.7062,20.7156,20.6968,20.6968,47648.0
2019-08-21 13:50:00,22.05,22.05,22.03,22.03,12824.0,20.6968,20.6968,20.6781,20.6781,12824.0
2019-08-21 13:55:00,22.03,22.03,21.99,21.99,36868.0,20.6781,20.6781,20.6405,20.6405,36868.0
2019-08-21 14:00:00,21.98,22.02,21.93,22.01,69152.0,20.6311,20.6687,20.5842,20.6593,69152.0
2019-08-21 14:05:00,22.01,22.05,22.0,22.0,70156.0,20.6593,20.6968,20.6499,20.6499,70156.0
2019-08-21 14:10:00,22.0,22.0,21.95,21.98,40412.0,20.6499,20.6499,20.603,20.6311,40412.0
2019-08-21 14:15:00,21.98,22.05,21.98,22.03,43860.0,20.6311,20.6968,20.6311,20.6781,43860.0
2019-08-21 14:20:00,22.02,22.03,22.02,22.02,30880.0,20.6687,20.6781,20.6687,20.6687,30880.0
2019-08-21 14:25:00,22.02,22.04,22.01,22.02,50776.0,20.6687,20.6875,20.6593,20.6687,50776.0
2019-08-21 14:30:00,22.02,22.03,22.01,22.01,24308.0,20.6687,20.6781,20.6593,20.6593,24308.0
2019-08-21 14:35:00,22.01,22.04,21.94,21.96,59192.0,20.6593,20.6875,20.5936,20.6124,59192.0
2019-08-21 14:40:00,21.96,21.98,21.94,21.94,28440.0,20.6124,20.6311,20.5936,20.5936,28440.0
2019-08-21 14:45:00,21.94,21.98,21.94,21.95,29180.0,20.5936,20.6311,20.5936,20.603,29180.0
2019-08-21 14:50:00,21.94,21.96,21.93,21.95,50016.0,20.5936,20.6124,20.5842,20.603,50016.0
2019-08-21 14:55:00,21.95,21.98,21.95,21.96,64908.0,20.603,20.6311,20.603,20.6124,64908.0
2019-08-21 15:00:00,21.97,22.0,21.96,21.96,52408.0,20.6217,20.6499,20.6124,20.6124,52408.0
2019-08-21 15:05:00,21.96,22.0,21.95,22.0,55896.0,20.6124,20.6499,20.603,20.6499,55896.0
2019-08-21 15:10:00,22.0,22.02,22.0,22.01,57728.0,20.6499,20.6687,20.6499,20.6593,57728.0
2019-08-21 15:15:00,22.02,22.03,22.0,22.02,46968.0,20.6687,20.6781,20.6499,20.6687,46968.0
2019-08-21 15:20:00,22.02,22.04,22.02,22.04,44012.0,20.6687,20.6875,20.6687,20.6875,44012.0
2019-08-21 15:25:00,22.03,22.06,22.02,22.05,46192.0,20.6781,20.7062,20.6687,20.6968,46192.0
2019-08-21 15:30:00,22.05,22.07,22.05,22.05,49328.0,20.6968,20.7156,20.6968,20.6968,49328.0
2019-08-21 15:35:00,22.05,22.08,22.05,22.08,77532.0,20.6968,20.725,20.6968,20.725,77532.0
2019-08-21 15:40:00,22.08,22.08,22.05,22.07,62312.0,20.725,20.725,20.6968,20.7156,62312.0
2019-08-21 15:45:00,22.07,22.07,22.05,22.07,97056.0,20.7156,20.7156,20.6968,20.7156,97056.0
2019-08-21 15:50:00,22.07,22.09,22.06,22.08,142544.0,20.7156,20.7344,20.7062,20.725,142544.0
2019-08-21 15:55:00,22.08,22.09,22.03,22.05,317260.0,20.725,20.7344,20.6781,20.6968,317260.0
2019-08-22 09:30:00,22.16,22.17,22.12,22.16,37904.0,20.8001,20.8095,20.7625,20.8001,37904.0
2019-08-22 09:35:00,22.19,22.21,22.1,22.12,12476.0,20.8282,20.847,20.7438,20.7625,12476.0
2019-08-22 09:40:00,22.11,22.14,22.11,22.13,8800.0,20.7532,20.7813,20.7532,20.7719,8800.0
2019-08-22 09:45:00,22.1,22.1,22.01,22.02,32788.0,20.7438,20.7438,20.6593,20.6687,32788.0
2019-08-22 09:50:00,22.05,22.07,22.05,22.05,4000.0,20.6968,20.7156,20.6968,20.6968,4000.0
2019-08-22 09:55:00,22.05,22.06,22.02,22.04,12788.0,20.6968,20.7062,20.6687,20.6875,12788.0
2019-08-22 10:00:00,22.03,22.1,22.01,22.1,19972.0,20.6781,20.7438,20.6593,20.7438,19972.0
2019-08-22 10:05:00,22.1,22.11,22.07,22.1,17364.0,20.7438,20.7532,20.7156,20.7438,17364.0
2019-08-22 10:10:00,22.09,22.09,22.03,22.04,22412.0,20.7344,20.7344,20.6781,20.6875,22412.0
2019-08-22 10:15:00,22.04,22.05,22.01,22.01,9928.0,20.6875,20.6968,20.6593,20.6593,9928.0
2019-08-22 10:20:00,22.01,22.01,21.97,21.99,13768.0,20.6593,20.6593,20.6217,20.6405,13768.0
2019-08-22 10:25:00,22.0,22.0,21.96,21.96,4400.0,20.6499,20.6499,20.6124,20.6124,4400.0
2019-08-22 10:30:00,21.95,21.96,21.88,21.89,16812.0,20.603,20.6124,20.5373,20.5467,16812.0
2019-08-22 10:35:00,21.9,21.9,21.84,21.87,5968.0,20.556,20.556,20.4997,20.5279,5968.0
2019-08-22 10:40:00,21.86,21.87,21.83,21.83,12000.0,20.5185,20.5279,20.4903,20.4903,12000.0
2019-08-22 10:45:00,21.83,21.84,21.8,21.84,14892.0,20.4903,20.4997,20.4622,20.4997,14892.0
2019-08-22 10:50:00,21.84,21.85,21.82,21.82,24896.0,20.4997,20.5091,20.481,20.481,24896.0
2019-08-22 10:55:00,21.83,21.85,21.81,21.81,7068.0,20.4903,20.5091,20.4716,20.4716,7068.0
2019-08-22 11:00:00,21.82,21.85,21.82,21.83,7056.0,20.481,20.5091,20.481,20.4903,7056.0
2019-08-22 11:05:00,21.81,21.88,21.81,21.86,15584.0,20.4716,20.5373,20.4716,20.5185,15584.0
2019-08-22 11:10:00,21.86,21.88,21.86,21.86,9200.0,20.5185,20.5373,20.5185,20.5185,9200.0
2019-08-22 11:15:00,21.86,21.88,21.86,21.86,13964.0,20.5185,20.5373,20.5185,20.5185,13964.0
2019-08-22 11:20:00,21.86,21.88,21.86,21.87,5024.0,20.5185,20.5373,20.5185,20.5279,5024.0
2019-08-22 11:25:00,21.85,21.86,21.83,21.83,13792.0,20.5091,20.5185,20.4903,20.4903,13792.0
2019-08-22 11:30:00,21.84,21.89,21.84,21.89,21624.0,20.4997,20.5467,20.4997,20.5467,21624.0
2019-08-22 11:35:00,21.9,21.91,21.89,21.9,5600.0,20.556,20.5654,20.5467,20.556,5600.0
2019-08-22 11:40:00,21.91,21.91,21.87,21.87,3600.0,20.5654,20.5654,20.5279,20.5279,3600.0
2019-08-22 11:45:00,21.88,21.88,21.84,21.86,3600.0,20.5373,20.5373,20.4997,20.5185,3600.0
2019-08-22 11:50:00,21.84,21.85,21.83,21.83,7868.0,20.4997,20.5091,20.4903,20.4903,7868.0
2019-08-22 11:55:00,21.84,21.85,21.81,21.83,12400.0,20.4997,20.5091,20.4716,20.4903,12400.0
2019-08-22 12:00:00,21.82,21.89,21.82,21.89,14472.0,20.481,20.5467,20.481,20.5467,14472.0
2019-08-22 12:05:00,21.88,21.93,21.88,21.93,32136.0,20.5373,20.5842,20.5373,20.5842,32136.0
2019-08-22 12:10:00,21.93,21.95,21.92,21.94,20032.0,20.5842,20.603,20.5748,20.5936,20032.0
2019-08-22 12:15:00,21.95,21.95,21.93,21.94,8560.0,20.603,20.603,20.5842,20.5936,8560.0
2019-08-22 12:20:00,21.94,21.94,21.91,21.92,6116.0,20.5936,20.5936,20.5654,20.5748,6116.0
2019-08-22 12:25:00,21.91,21.92,21.89,21.9,19700.0,20.5654,20.5748,20.5467,20.556,19700.0
2019-08-22 12:30:00,21.9,21.93,21.9,21.91,13800.0,20.556,20.5842,20.556,20.5654,13800.0
2019-08-22 12:35:00,21.9,21.91,21.88,21.88,16560.0,20.556,20.5654,20.5373,20.5373,16560.0
2019-08-22 12:40:00,21.88,21.92,21.88,21.92,19372.0,20.5373,20.5748,20.5373,20.5748,19372.0
2019-08-22 12:45:00,21.91,21.92,21.9,21.91,9340.0,20.5654,20.5748,20.556,20.5654,9340.0
2019-08-22 12:50:00,21.91,21.91,21.9,21.91,6080.0,20.5654,20.5654,20.556,20.5654,6080.0
2019-08-22 12:55:00,21.91,21.91,21.87,21.89,56024.0,20.5654,20.5654,20.5279,20.5467,56024.0
2019-08-22 13:00:00,21.89,21.9,21.89,21.9,7116.0,20.5467,20.556,20.5467,20.556,7116.0
2019-08-22 13:05:00,21.89,21.93,21.89,21.92,36892.0,20.5467,20.5842,20.5467,20.5748,36892.0
2019-08-22 13:10:00,21.91,21.92,21.88,21.89,152528.0,20.5654,20.5748,20.5373,20.5467,152528.0
2019-08-22 13:15:00,21.88,21.89,21.88,21.88,12400.0,20.5373,20.5467,20.5373,20.5373,12400.0
2019-08-22 13:20:00,21.88,21.91,21.88,21.9,11688.0,20.5373,20.5654,20.5373,20.556,11688.0
2019-08-22 13:25:00,21.9,21.93,21.9,21.93,23212.0,20.556,20.5842,20.556,20.5842,23212.0
2019-08-22 13:30:00,21.92,21.93,21.92,21.92,7896.0,20.5748,20.5842,20.5748,20.5748,7896.0
2019-08-22 13:35:00,21.92,21.94,21.92,21.93,17588.0,20.5748,20.5936,20.5748,20.5842,17588.0
2019-08-22 13:40:00,21.93,21.93,21.93,21.93,7948.0,20.5842,20.5842,20.5842,20.5842,7948.0
2019-08-22 13:45:00,21.93,21.93,21.92,21.92,7700.0,20.5842,20.5842,20.5748,20.5748,7700.0
2019-08-22 13:50:00,21.92,21.93,21.92,21.92,6232.0,20.5748,20.5842,20.5748,20.5748,6232.0
2019-08-22 13:55:00,21.92,21.93,21.92,21.92,21976.0,20.5748,20.5842,20.5748,20.5748,21976.0
2019-08-22 14:00:00,21.92,22.02,21.92,21.94,437476.0,20.5748,20.6687,20.5748,20.5936,437476.0
2019-08-22 14:05:00,21.94,22.03,21.94,22.0,252636.0,20.5936,20.6781,20.5936,20.6499,252636.0
2019-08-22 14:10:00,21.99,22.01,21.99,22.01,8184.0,20.6405,20.6593,20.6405,20.6593,8184.0
2019-08-22 14:15:00,22.01,22.02,22.0,22.0,11416.0,20.6593,20.6687,20.6499,20.6499,11416.0
2019-08-22 14:20:00,22.0,22.0,21.98,21.99,11028.0,20.6499,20.6499,20.6311,20.6405,11028.0
2019-08-22 14:25:00,21.99,22.0,21.97,21.98,14800.0,20.6405,20.6499,20.6217,20.6311,14800.0
2019-08-22 14:30:00,21.97,21.98,21.97,21.98,16344.0,20.6217,20.6311,20.6217,20.6311,16344.0
2019-08-22 14:35:00,21.97,21.98,21.96,21.97,9896.0,20.6217,20.6311,20.6124,20.6217,9896.0
2019-08-22 14:40:00,21.97,21.98,21.97,21.98,9876.0,20.6217,20.6311,20.6217,20.6311,9876.0
2019-08-22 14:45:00,21.99,22.0,21.99,21.99,23268.0,20.6405,20.6499,20.6405,20.6405,23268.0
2019-08-22 14:50:00,21.99,22.0,21.99,21.99,24596.0,20.6405,20.6499,20.6405,20.6405,24596.0
2019-08-22 14:55:00,21.99,22.0,21.98,21.99,16008.0,20.6405,20.6499,20.6311,20.6405,16008.0
2019-08-22 15:00:00,21.99,21.99,21.98,21.98,12000.0,20.6405,20.6405,20.6311,20.6311,12000.0
2019-08-22 15:05:00,21.98,21.99,21.98,21.98,14400.0,20.6311,20.6405,20.6311,20.6311,14400.0
2019-08-22 15:10:00,21.98,21.98,21.95,21.95,21200.0,20.6311,20.6311,20.603,20.603,21200.0
2019-08-22 15:15:00,21.95,21.95,21.94,21.95,34568.0,20.603,20.603,20.5936,20.603,34568.0
2019-08-22 15:20:00,21.95,21.96,21.95,21.96,13240.0,20.603,20.6124,20.603,20.6124,13240.0
2019-08-22 15:25:00,21.97,21.98,21.96,21.98,41520.0,20.6217,20.6311,20.6124,20.6311,41520.0
2019-08-22 15:30:00,21.98,21.99,21.97,21.98,29468.0,20.6311,20.6405,20.6217,20.6311,29468.0
2019-08-22 15:35:00,21.99,21.99,21.98,21.98,23200.0,20.6405,20.6405,20.6311,20.6311,23200.0
2019-08-22 15:40:00,21.98,22.01,21.98,22.01,46144.0,20.6311,20.6593,20.6311,20.6593,46144.0
2019-08-22 15:45:00,22.01,22.02,22.0,22.01,32596.0,20.6593,20.6687,20.6499,20.6593,32596.0
2019-08-22 15:50:00,22.01,22.04,22.01,22.04,109080.0,20.6593,20.6875,20.6593,20.6875,109080.0
2019-08-22 15:55:00,22.03,22.03,21.95,21.97,206576.0,20.6781,20.6781,20.603,20.6217,206576.0
2019-08-23 09:30:00,21.85,21.87,21.74,21.86,108756.0,20.5091,20.5279,20.4059,20.5185,108756.0
2019-08-23 09:35:00,21.86,21.89,21.84,21.86,79852.0,20.5185,20.5467,20.4997,20.5185,79852.0
2019-08-23 09:40:00,21.89,21.89,21.84,21.86,59236.0,20.5467,20.5467,20.4997,20.5185,59236.0
2019-08-23 09:45:00,21.87,21.88,21.86,21.86,34460.0,20.5279,20.5373,20.5185,20.5185,34460.0
2019-08-23 09:50:00,21.85,21.89,21.83,21.88,20176.0,20.5091,20.5467,20.4903,20.5373,20176.0
2019-08-23 09:55:00,21.89,21.93,21.88,21.93,25272.0,20.5467,20.5842,20.5373,20.5842,25272.0
2019-08-23 10:00:00,21.93,22.03,21.89,22.0,72504.0,20.5842,20.6781,20.5467,20.6499,72504.0
2019-08-23 10:05:00,22.0,22.02,21.98,21.98,143700.0,20.6499,20.6687,20.6311,20.6311,143700.0
2019-08-23 10:10:00,21.98,21.98,21.93,21.97,38632.0,20.6311,20.6311,20.5842,20.6217,38632.0
2019-08-23 10:15:00,21.98,22.02,21.98,22.01,29264.0,20.6311,20.6687,20.6311,20.6593,29264.0
2019-08-23 10:20:00,22.02,22.05,22.01,22.04,19200.0,20.6687,20.6968,20.6593,20.6875,19200.0
2019-08-23 10:25:00,22.03,22.09,22.03,22.09,42188.0,20.6781,20.7344,20.6781,20.7344,42188.0
2019-08-23 10:30:00,22.06,22.11,22.06,22.11,64440.0,20.7062,20.7532,20.7062,20.7532,64440.0
2019-08-23 10:35:00,22.1,22.18,22.09,22.18,73300.0,20.7438,20.8189,20.7344,20.8189,73300.0
2019-08-23 10:40:00,22.18,22.18,22.14,22.15,34204.0,20.8189,20.8189,20.7813,20.7907,34204.0
2019-08-23 10:45:00,22.15,22.17,22.1,22.11,57816.0,20.7907,20.8095,20.7438,20.7532,57816.0
2019-08-23 10:50:00,22.13,22.16,22.12,22.15,14180.0,20.7719,20.8001,20.7625,20.7907,14180.0
2019-08-23 10:55:00,22.14,22.15,22.09,22.09,40328.0,20.7813,20.7907,20.7344,20.7344,40328.0
2019-08-23 11:00:00,22.08,22.1,21.87,21.88,167312.0,20.725,20.7438,20.5279,20.5373,167312.0
2019-08-23 11:05:00,21.88,21.9,21.75,21.75,58836.0,20.5373,20.556,20.4152,20.4152,58836.0
2019-08-23 11:10:00,21.71,21.78,21.71,21.78,135020.0,20.3777,20.4434,20.3777,20.4434,135020.0
2019-08-23 11:15:00,21.77,21.84,21.75,21.84,338744.0,20.434,20.4997,20.4152,20.4997,338744.0
2019-08-23 11:20:00,21.82,21.82,21.75,21.77,20440.0,20.481,20.481,20.4152,20.434,20440.0
2019-08-23 11:25:00,21.75,21.77,21.7,21.72,53472.0,20.4152,20.434,20.3683,20.3871,53472.0
2019-08-23 11:30:00,21.72,21.74,21.65,21.67,50400.0,20.3871,20.4059,20.3214,20.3402,50400.0
2019-08-23 11:35:00,21.67,21.67,21.6,21.62,10440.0,20.3402,20.3402,20.2745,20.2932,10440.0
2019-08-23 11:40:00,21.6,21.62,21.57,21.61,17344.0,20.2745,20.2932,20.2463,20.2838,17344.0
2019-08-23 11:45:00,21.61,21.61,21.55,21.56,20316.0,20.2838,20.2838,20.2275,20.2369,20316.0
2019-08-23 11:50:00,21.57,21.58,21.51,21.54,19920.0,20.2463,20.2557,20.19,20.2181,19920.0
2019-08-23 11:55:00,21.53,21.54,21.47,21.47,13600.0,20.2087,20.2181,20.1524,20.1524,13600.0
2019-08-23 12:00:00,21.46,21.51,21.45,21.51,28644.0,20.143,20.19,20.1337,20.19,28644.0
2019-08-23 12:05:00,21.48,21.49,21.45,21.49,20412.0,20.1618,20.1712,20.1337,20.1712,20412.0
2019-08-23 12:10:00,21.49,21.51,21.47,21.51,13836.0,20.1712,20.19,20.1524,20.19,13836.0
2019-08-23 12:15:00,21.52,21.54,21.51,21.52,31292.0,20.1994,20.2181,20.19,20.1994,31292.0
2019-08-23 12:20:00,21.51,21.51,21.49,21.49,16400.0,20.19,20.19,20.1712,20.1712,16400.0
2019-08-23 12:25:00,21.49,21.49,21.46,21.49,28836.0,20.1712,20.1712,20.143,20.1712,28836.0
2019-08-23 12:30:00,21.48,21.54,21.48,21.54,9704.0,20.1618,20.2181,20.1618,20.2181,9704.0
2019-08-23 12:35:00,21.56,21.57,21.54,21.54,8512.0,20.2369,20.2463,20.2181,20.2181,8512.0
2019-08-23 12:40:00,21.53,21.57,21.53,21.55,32836.0,20.2087,20.2463,20.2087,20.2275,32836.0
2019-08-23 12:45:00,21.54,21.56,21.52,21.52,27064.0,20.2181,20.2369,20.1994,20.1994,27064.0
2019-08-23 12:50:00,21.52,21.52,21.47,21.47,15244.0,20.1994,20.1994,20.1524,20.1524,15244.0
2019-08-23 12:55:00,21.47,21.52,21.46,21.51,22416.0,20.1524,20.1994,20.143,20.19,22416.0
2019-08-23 13:00:00,21.51,21.52,21.49,21.52,15596.0,20.19,20.1994,20.1712,20.1994,15596.0
2019-08-23 13:05:00,21.51,21.53,21.49,21.51,22428.0,20.19,20.2087,20.1712,20.19,22428.0
2019-08-23 13:10:00,21.51,21.6,21.5,21.59,20848.0,20.19,20.2745,20.1806,20.2651,20848.0
2019-08-23 13:15:00,21.6,21.6,21.54,21.55,17860.0,20.2745,20.2745,20.2181,20.2275,17860.0
2019-08-23 13:20:00,21.54,21.54,21.5,21.51,6960.0,20.2181,20.2181,20.1806,20.19,6960.0
2019-08-23 13:25:00,21.5,21.53,21.5,21.51,18796.0,20.1806,20.2087,20.1806,20.19,18796.0
2019-08-23 13:30:00,21.5,21.52,21.5,21.51,7600.0,20.1806,20.1994,20.1806,20.19,7600.0
2019-08-23 13:35:00,21.54,21.58,21.54,21.58,9060.0,20.2181,20.2557,20.2181,20.2557,9060.0
2019-08-23 13:40:00,21.57,21.57,21.54,21.55,10672.0,20.2463,20.2463,20.2181,20.2275,10672.0
2019-08-23 13:45:00,21.56,21.59,21.55,21.57,26908.0,20.2369,20.2651,20.2275,20.2463,26908.0
2019-08-23 13:50:00,21.57,21.59,21.56,21.58,9476.0,20.2463,20.2651,20.2369,20.2557,9476.0
2019-08-23 13:55:00,21.57,21.57,21.55,21.55,7224.0,20.2463,20.2463,20.2275,20.2275,7224.0
2019-08-23 14:00:00,21.54,21.54,21.53,21.53,14188.0,20.2181,20.2181,20.2087,20.2087,14188.0
2019-08-23 14:05:00,21.53,21.55,21.52,21.53,14280.0,20.2087,20.2275,20.1994,20.2087,14280.0
2019-08-23 14:10:00,21.53,21.54,21.52,21.52,10796.0,20.2087,20.2181,20.1994,20.1994,10796.0
2019-08-23 14:15:00,21.52,21.52,21.51,21.51,12348.0,20.1994,20.1994,20.19,20.19,12348.0
2019-08-23 14:20:00,21.52,21.54,21.52,21.52,12472.0,20.1994,20.2181,20.1994,20.1994,12472.0
2019-08-23 14:25:00,21.53,21.53,21.52,21.52,11336.0,20.2087,20.2087,20.1994,20.1994,11336.0
2019-08-23 14:30:00,21.53,21.54,21.52,21.53,14788.0,20.2087,20.2181,20.1994,20.2087,14788.0
2019-08-23 14:35:00,21.53,21.53,21.48,21.48,7620.0,20.2087,20.2087,20.1618,20.1618,7620.0
2019-08-23 14:40:00,21.48,21.48,21.45,21.45,14000.0,20.1618,20.1618,20.1337,20.1337,14000.0
2019-08-23 14:45:00,21.44,21.44,21.39,21.4,29272.0,20.1243,20.1243,20.0773,20.0867,29272.0
2019-08-23 14:50:00,21.4,21.42,21.4,21.41,18564.0,20.0867,20.1055,20.0867,20.0961,18564.0
2019-08-23 14:55:00,21.41,21.44,21.4,21.44,15208.0,20.0961,20.1243,20.0867,20.1243,15208.0
2019-08-23 15:00:00,21.43,21.44,21.42,21.44,22088.0,20.1149,20.1243,20.1055,20.1243,22088.0
2019-08-23 15:05:00,21.44,21.47,21.42,21.43,28272.0,20.1243,20.1524,20.1055,20.1149,28272.0
2019-08-23 15:10:00,21.43,21.43,21.38,21.4,34008.0,20.1149,20.1149,20.068,20.0867,34008.0
2019-08-23 15:15:00,21.4,21.43,21.39,21.39,36488.0,20.0867,20.1149,20.0773,20.0773,36488.0
2019-08-23 15:20:00,21.4,21.41,21.38,21.4,28572.0,20.0867,20.0961,20.068,20.0867,28572.0
2019-08-23 15:25:00,21.4,21.42,21.4,21.41,35648.0,20.0867,20.1055,20.0867,20.0961,35648.0
2019-08-23 15:30:00,21.4,21.41,21.38,21.38,39020.0,20.0867,20.0961,20.068,20.068,39020.0
2019-08-23 15:35:00,21.37,21.38,21.36,21.37,47140.0,20.0586,20.068,20.0492,20.0586,47140.0
2019-08-23 15:40:00,21.37,21.38,21.36,21.36,49844.0,20.0586,20.068,20.0492,20.0492,49844.0
2019-08-23 15:45:00,21.36,21.4,21.35,21.35,70104.0,20.0492,20.0867,20.0398,20.0398,70104.0
2019-08-23 15:50:00,21.34,21.36,21.29,21.29,129372.0,20.0304,20.0492,19.9835,19.9835,129372.0
2019-08-23 15:55:00,21.29,21.37,21.27,21.36,352988.0,19.9835,20.0586,19.9647,20.0492,352988.0
2019-08-26 09:30:00,21.54,21.58,21.48,21.53,80096.0,20.2181,20.2557,20.1618,20.2087,80096.0
2019-08-26 09:35:00,21.53,21.54,21.46,21.49,30684.0,20.2087,20.2181,20.143,20.1712,30684.0
2019-08-26 09:40:00,21.5,21.5,21.46,21.47,8120.0,20.1806,20.1806,20.143,20.1524,8120.0
2019-08-26 09:45:00,21.47,21.48,21.3,21.3,47684.0,20.1524,20.1618,19.9929,19.9929,47684.0
2019-08-26 09:50:00,21.31,21.38,21.29,21.35,41332.0,20.0022,20.068,19.9835,20.0398,41332.0
2019-08-26 09:55:00,21.36,21.39,21.35,21.36,23124.0,20.0492,20.0773,20.0398,20.0492,23124.0
2019-08-26 10:00:00,21.35,21.38,21.32,21.36,78292.0,20.0398,20.068,20.0116,20.0492,78292.0
2019-08-26 10:05:00,21.35,21.36,21.33,21.34,40588.0,20.0398,20.0492,20.021,20.0304,40588.0
2019-08-26 10:10:00,21.33,21.33,21.29,21.32,18120.0,20.021,20.021,19.9835,20.0116,18120.0
2019-08-26 10:15:00,21.33,21.34,21.23,21.27,27008.0,20.021,20.0304,19.9272,19.9647,27008.0
2019-08-26 10:20:00,21.3,21.32,21.29,21.31,7888.0,19.9929,20.0116,19.9835,20.0022,7888.0
2019-08-26 10:25:00,21.3,21.34,21.28,21.33,29196.0,19.9929,20.0304,19.9741,20.021,29196.0
2019-08-26 10:30:00,21.3,21.35,21.27,21.33,35988.0,19.9929,20.0398,19.9647,20.021,35988.0
2019-08-26 10:35:00,21.33,21.33,21.29,21.31,19372.0,20.021,20.021,19.9835,20.0022,19372.0
2019-08-26 10:40:00,21.3,21.31,21.27,21.31,25024.0,19.9929,20.0022,19.9647,20.0022,25024.0
2019-08-26 10:45:00,21.29,21.32,21.27,21.32,25600.0,19.9835,20.0116,19.9647,20.0116,25600.0
2019-08-26 10:50:00,21.32,21.33,21.31,21.32,11076.0,20.0116,20.021,20.0022,20.0116,11076.0
2019-08-26 10:55:00,21.32,21.32,21.3,21.31,16000.0,20.0116,20.0116,19.9929,20.0022,16000.0
2019-08-26 11:00:00,21.31,21.33,21.31,21.32,55152.0,20.0022,20.021,20.0022,20.0116,55152.0
2019-08-26 11:05:00,21.32,21.32,21.31,21.31,31116.0,20.0116,20.0116,20.0022,20.0022,31116.0
2019-08-26 11:10:00,21.3,21.36,21.3,21.34,72480.0,19.9929,20.0492,19.9929,20.0304,72480.0
2019-08-26 11:15:00,21.35,21.36,21.29,21.29,24768.0,20.0398,20.0492,19.9835,19.9835,24768.0
2019-08-26 11:20:00,21.31,21.32,21.3,21.32,17740.0,20.0022,20.0116,19.9929,20.0116,17740.0
2019-08-26 11:25:00,21.33,21.36,21.33,21.34,12400.0,20.021,20.0492,20.021,20.0304,12400.0
2019-08-26 11:30:00,21.33,21.35,21.33,21.34,7972.0,20.021,20.0398,20.021,20.0304,7972.0
2019-08-26 11:35:00,21.35,21.36,21.35,21.36,11716.0,20.0398,20.0492,20.0398,20.0492,11716.0
2019-08-26 11:40:00,21.36,21.36,21.31,21.32,71992.0,20.0492,20.0492,20.0022,20.0116,71992.0
2019-08-26 11:45:00,21.31,21.32,21.29,21.31,55240.0,20.0022,20.0116,19.9835,20.0022,55240.0
2019-08-26 11:50:00,21.31,21.31,21.28,21.28,6024.0,20.0022,20.0022,19.9741,19.9741,6024.0
2019-08-26 11:55:00,21.28,21.3,21.28,21.3,29636.0,19.9741,19.9929,19.9741,19.9929,29636.0
2019-08-26 12:00:00,21.31,21.34,21.31,21.34,10404.0,20.0022,20.0304,20.0022,20.0304,10404.0
2019-08-26 12:05:00,21.35,21.37,21.34,21.36,12000.0,20.0398,20.0586,20.0304,20.0492,12000.0
2019-08-26 12:10:00,21.36,21.38,21.35,21.35,37244.0,20.0492,20.068,20.0398,20.0398,37244.0
2019-08-26 12:15:00,21.35,21.36,21.33,21.33,12992.0,20.0398,20.0492,20.021,20.021,12992.0
2019-08-26 12:20:00,21.34,21.39,21.33,21.38,53604.0,20.0304,20.0773,20.021,20.068,53604.0
2019-08-26 12:25:00,21.38,21.38,21.35,21.35,41100.0,20.068,20.068,20.0398,20.0398,41100.0
2019-08-26 12:30:00,21.35,21.36,21.34,21.35,12716.0,20.0398,20.0492,20.0304,20.0398,12716.0
2019-08-26 12:35:00,21.35,21.35,21.33,21.34,10200.0,20.0398,20.0398,20.021,20.0304,10200.0
2019-08-26 12:40:00,21.33,21.34,21.32,21.34,12620.0,20.021,20.0304,20.0116,20.0304,12620.0
2019-08-26 12:45:00,21.34,21.35,21.33,21.34,7112.0,20.0304,20.0398,20.021,20.0304,7112.0
2019-08-26 12:50:00,21.34,21.35,21.33,21.35,12284.0,20.0304,20.0398,20.021,20.0398,12284.0
2019-08-26 12:55:00,21.36,21.36,21.35,21.36,6020.0,20.0492,20.0492,20.0398,20.0492,6020.0
2019-08-26 13:00:00,21.36,21.36,21.35,21.36,5660.0,20.0492,20.0492,20.0398,20.0492,5660.0
2019-08-26 13:05:00,21.36,21.38,21.35,21.38,54156.0,20.0492,20.068,20.0398,20.068,54156.0
2019-08-26 13:10:00,21.38,21.38,21.34,21.34,9136.0,20.068,20.068,20.0304,20.0304,9136.0
2019-08-26 13:15:00,21.33,21.35,21.32,21.33,13724.0,20.021,20.0398,20.0116,20.021,13724.0
2019-08-26 13:20:00,21.33,21.34,21.32,21.34,25356.0,20.021,20.0304,20.0116,20.0304,25356.0
2019-08-26 13:25:00,21.34,21.36,21.34,21.35,12624.0,20.0304,20.0492,20.0304,20.0398,12624.0
2019-08-26 13:30:00,21.35,21.35,21.31,21.32,78028.0,20.0398,20.0398,20.0022,20.0116,78028.0
2019-08-26 13:35:00,21.33,21.35,21.33,21.35,21984.0,20.021,20.0398,20.021,20.0398,21984.0
2019-08-26 13:40:00,21.35,21.35,21.33,21.35,68948.0,20.0398,20.0398,20.021,20.0398,68948.0
2019-08-26 13:45:00,21.36,21.36,21.35,21.35,79336.0,20.0492,20.0492,20.0398,20.0398,79336.0
2019-08-26 13:50:00,21.35,21.36,21.35,21.36,30136.0,20.0398,20.0492,20.0398,20.0492,30136.0
2019-08-26 13:55:00,21.36,21.36,21.34,21.35,50404.0,20.0492,20.0492,20.0304,20.0398,50404.0
2019-08-26 14:00:00,21.35,21.36,21.33,21.36,79188.0,20.0398,20.0492,20.021,20.0492,79188.0
2019-08-26 14:05:00,21.36,21.37,21.32,21.33,68112.0,20.0492,20.0586,20.0116,20.021,68112.0
2019-08-26 14:10:00,21.33,21.34,21.31,21.32,137200.0,20.021,20.0304,20.0022,20.0116,137200.0
2019-08-26 14:15:00,21.32,21.32,21.28,21.29,101292.0,20.0116,20.0116,19.9741,19.9835,101292.0
2019-08-26 14:20:00,21.3,21.3,21.27,21.27,16728.0,19.9929,19.9929,19.9647,19.9647,16728.0
2019-08-26 14:25:00,21.27,21.27,21.25,21.25,6280.0,19.9647,19.9647,19.9459,19.9459,6280.0
2019-08-26 14:30:00,21.25,21.28,21.24,21.27,21144.0,19.9459,19.9741,19.9365,19.9647,21144.0
2019-08-26 14:35:00,21.26,21.27,21.25,21.27,8000.0,19.9553,19.9647,19.9459,19.9647,8000.0
2019-08-26 14:40:00,21.27,21.28,21.26,21.28,16260.0,19.9647,19.9741,19.9553,19.9741,16260.0
2019-08-26 14:45:00,21.28,21.28,21.25,21.26,20904.0,19.9741,19.9741,19.9459,19.9553,20904.0
2019-08-26 14:50:00,21.26,21.26,21.24,21.25,16804.0,19.9553,19.9553,19.9365,19.9459,16804.0
2019-08-26 14:55:00,21.24,21.26,21.22,21.26,27704.0,19.9365,19.9553,19.9178,19.9553,27704.0
2019-08-26 15:00:00,21.25,21.3,21.25,21.29,19992.0,19.9459,19.9929,19.9459,19.9835,19992.0
2019-08-26 15:05:00,21.27,21.27,21.24,21.25,20468.0,19.9647,19.9647,19.9365,19.9459,20468.0
2019-08-26 15:10:00,21.24,21.27,21.24,21.27,34388.0,19.9365,19.9647,19.9365,19.9647,34388.0
2019-08-26 15:15:00,21.27,21.29,21.26,21.27,28796.0,19.9647,19.9835,19.9553,19.9647,28796.0
2019-08-26 15:20:00,21.27,21.27,21.24,21.24,74716.0,19.9647,19.9647,19.9365,19.9365,74716.0
2019-08-26 15:25:00,21.24,21.25,21.23,21.24,24560.0,19.9365,19.9459,19.9272,19.9365,24560.0
2019-08-26 15:30:00,21.24,21.26,21.24,21.24,49544.0,19.9365,19.9553,19.9365,19.9365,49544.0
2019-08-26 15:35:00,21.24,21.25,21.23,21.23,23912.0,19.9365,19.9459,19.9272,19.9272,23912.0
2019-08-26 15:40:00,21.23,21.24,21.22,21.22,55376.0,19.9272,19.9365,19.9178,19.9178,55376.0
2019-08-26 15:45:00,21.22,21.23,21.21,21.21,61748.0,19.9178,19.9272,19.9084,19.9084,61748.0
2019-08-26 15:50:00,21.22,21.28,21.22,21.28,104324.0,19.9178,19.9741,19.9178,19.9741,104324.0
2019-08-26 15:55:00,21.28,21.31,21.24,21.31,309932.0,19.9741,20.0022,19.9365,20.0022,309932.0
2019-08-27 09:30:00,21.46,21.46,21.38,21.42,54268.0,20.143,20.143,20.068,20.1055,54268.0
2019-08-27 09:35:00,21.44,21.5,21.44,21.5,2892.0,20.1243,20.1806,20.1243,20.1806,2892.0
2019-08-27 09:40:00,21.48,21.48,21.43,21.46,5372.0,20.1618,20.1618,20.1149,20.143,5372.0
2019-08-27 09:45:00,21.45,21.52,21.45,21.5,9696.0,20.1337,20.1994,20.1337,20.1806,9696.0
2019-08-27 09:50:00,21.49,21.49,21.43,21.45,7488.0,20.1712,20.1712,20.1149,20.1337,7488.0
2019-08-27 09:55:00,21.46,21.47,21.45,21.46,14968.0,20.143,20.1524,20.1337,20.143,14968.0
2019-08-27 10:00:00,21.47,21.47,21.43,21.44,26944.0,20.1524,20.1524,20.1149,20.1243,26944.0
2019-08-27 10:05:00,21.44,21.45,21.41,21.41,7748.0,20.1243,20.1337,20.0961,20.0961,7748.0
2019-08-27 10:10:00,21.41,21.43,21.4,21.43,48820.0,20.0961,20.1149,20.0867,20.1149,48820.0
2019-08-27 10:15:00,21.43,21.44,21.42,21.43,16556.0,20.1149,20.1243,20.1055,20.1149,16556.0
2019-08-27 10:20:00,21.46,21.46,21.41,21.42,11232.0,20.143,20.143,20.0961,20.1055,11232.0
2019-08-27 10:25:00,21.4,21.41,21.4,21.4,9004.0,20.0867,20.0961,20.0867,20.0867,9004.0
2019-08-27 10:30:00,21.4,21.41,21.39,21.4,6208.0,20.0867,20.0961,20.0773,20.0867,6208.0
2019-08-27 10:35:00,21.4,21.4,21.38,21.38,6776.0,20.0867,20.0867,20.068,20.068,6776.0
2019-08-27 10:40:00,21.38,21.39,21.36,21.39,9812.0,20.068,20.0773,20.0492,20.0773,9812.0
2019-08-27 10:45:00,21.39,21.39,21.34,21.34,13008.0,20.0773,20.0773,20.0304,20.0304,13008.0
2019-08-27 10:50:00,21.35,21.35,21.33,21.34,10136.0,20.0398,20.0398,20.021,20.0304,10136.0
2019-08-27 10:55:00,21.34,21.36,21.33,21.34,12700.0,20.0304,20.0492,20.021,20.0304,12700.0
2019-08-27 11:00:00,21.33,21.38,21.31,21.36,124800.0,20.021,20.068,20.0022,20.0492,124800.0
2019-08-27 11:05:00,21.36,21.36,21.34,21.35,4800.0,20.0492,20.0492,20.0304,20.0398,4800.0
2019-08-27 11:10:00,21.35,21.35,21.32,21.33,8420.0,20.0398,20.0398,20.0116,20.021,8420.0
2019-08-27 11:15:00,21.36,21.36,21.29,21.29,10716.0,20.0492,20.0492,19.9835,19.9835,10716.0
2019-08-27 11:20:00,21.29,21.31,21.29,21.29,8260.0,19.9835,20.0022,19.9835,19.9835,8260.0
2019-08-27 11:25:00,21.3,21.31,21.29,21.29,6668.0,19.9929,20.0022,19.9835,19.9835,6668.0
2019-08-27 11:30:00,21.29,21.33,21.29,21.32,14400.0,19.9835,20.021,19.9835,20.0116,14400.0
2019-08-27 11:35:00,21.33,21.34,21.33,21.33,3200.0,20.021,20.0304,20.021,20.021,3200.0
2019-08-27 11:40:00,21.33,21.33,21.31,21.32,11520.0,20.021,20.021,20.0022,20.0116,11520.0
2019-08-27 11:45:00,21.33,21.35,21.32,21.35,4800.0,20.021,20.0398,20.0116,20.0398,4800.0
2019-08-27 11:50:00,21.34,21.35,21.33,21.33,6548.0,20.0304,20.0398,20.021,20.021,6548.0
2019-08-27 11:55:00,21.33,21.33,21.3,21.3,13752.0,20.021,20.021,19.9929,19.9929,13752.0
2019-08-27 12:00:00,21.3,21.31,21.26,21.26,5948.0,19.9929,20.0022,19.9553,19.9553,5948.0
2019-08-27 12:05:00,21.25,21.27,21.25,21.27,11208.0,19.9459,19.9647,19.9459,19.9647,11208.0
2019-08-27 12:10:00,21.27,21.28,21.27,21.28,5600.0,19.9647,19.9741,19.9647,19.9741,5600.0
2019-08-27 12:15:00,21.28,21.29,21.28,21.29,8452.0,19.9741,19.9835,19.9741,19.9835,8452.0
2019-08-27 12:20:00,21.31,21.31,21.29,21.3,10800.0,20.0022,20.0022,19.9835,19.9929,10800.0
2019-08-27 12:25:00,21.3,21.31,21.3,21.31,4468.0,19.9929,20.0022,19.9929,20.0022,4468.0
2019-08-27 12:30:00,21.3,21.32,21.26,21.26,14028.0,19.9929,20.0116,19.9553,19.9553,14028.0
2019-08-27 12:35:00,21.25,21.27,21.25,21.25,10976.0,19.9459,19.9647,19.9459,19.9459,10976.0
2019-08-27 12:40:00,21.25,21.27,21.25,21.27,9080.0,19.9459,19.9647,19.9459,19.9647,9080.0
2019-08-27 12:45:00,21.28,21.28,21.27,21.28,5728.0,19.9741,19.9741,19.9647,19.9741,5728.0
2019-08-27 12:50:00,21.27,21.27,21.23,21.23,15964.0,19.9647,19.9647,19.9272,19.9272,15964.0
2019-08-27 12:55:00,21.24,21.24,21.19,21.21,90872.0,19.9365,19.9365,19.8896,19.9084,90872.0
2019-08-27 13:00:00,21.2,21.25,21.19,21.25,19568.0,19.899,19.9459,19.8896,19.9459,19568.0
2019-08-27 13:05:00,21.24,21.28,21.24,21.27,12844.0,19.9365,19.9741,19.9365,19.9647,12844.0
2019-08-27 13:10:00,21.27,21.28,21.26,21.27,10776.0,19.9647,19.9741,19.9553,19.9647,10776.0
2019-08-27 13:15:00,21.25,21.28,21.25,21.28,4504.0,19.9459,19.9741,19.9459,19.9741,4504.0
2019-08-27 13:20:00,21.28,21.29,21.28,21.29,3896.0,19.9741,19.9835,19.9741,19.9835,3896.0
2019-08-27 13:25:00,21.3,21.31,21.29,21.3,7364.0,19.9929,20.0022,19.9835,19.9929,7364.0
2019-08-27 13:30:00,21.3,21.3,21.28,21.29,17456.0,19.9929,19.9929,19.9741,19.9835,17456.0
2019-08-27 13:35:00,21.29,21.34,21.29,21.31,44892.0,19.9835,20.0304,19.9835,20.0022,44892.0
2019-08-27 13:40:00,21.31,21.33,21.3,21.3,12000.0,20.0022,20.021,19.9929,19.9929,12000.0
2019-08-27 13:45:00,21.31,21.32,21.3,21.3,16000.0,20.0022,20.0116,19.9929,19.9929,16000.0
2019-08-27 13:50:00,21.3,21.3,21.29,21.29,7336.0,19.9929,19.9929,19.9835,19.9835,7336.0
2019-08-27 13:55:00,21.28,21.31,21.28,21.31,14364.0,19.9741,20.0022,19.9741,20.0022,14364.0
2019-08-27 14:00:00,21.32,21.33,21.31,21.32,17344.0,20.0116,20.021,20.0022,20.0116,17344.0
2019-08-27 14:05:00,21.32,21.33,21.29,21.29,19856.0,20.0116,20.021,19.9835,19.9835,19856.0
2019-08-27 14:10:00,21.28,21.29,21.25,21.26,11112.0,19.9741,19.9835,19.9459,19.9553,11112.0
2019-08-27 14:15:00,21.26,21.27,21.25,21.27,7720.0,19.9553,19.9647,19.9459,19.9647,7720.0
2019-08-27 14:20:00,21.27,21.28,21.27,21.27,11844.0,19.9647,19.9741,19.9647,19.9647,11844.0
2019-08-27 14:25:00,21.28,21.28,21.25,21.26,8396.0,19.9741,19.9741,19.9459,19.9553,8396.0
2019-08-27 14:30:00,21.27,21.27,21.25,21.26,6984.0,19.9647,19.9647,19.9459,19.9553,6984.0
2019-08-27 14:35:00,21.27,21.27,21.25,21.26,7600.0,19.9647,19.9647,19.9459,19.9553,7600.0
2019-08-27 14:40:00,21.26,21.28,21.24,21.28,11616.0,19.9553,19.9741,19.9365,19.9741,11616.0
2019-08-27 14:45:00,21.26,21.28,21.25,21.27,14656.0,19.9553,19.9741,19.9459,19.9647,14656.0
2019-08-27 14:50:00,21.28,21.33,21.28,21.33,12984.0,19.9741,20.021,19.9741,20.021,12984.0
2019-08-27 14:55:00,21.32,21.32,21.31,21.32,6800.0,20.0116,20.0116,20.0022,20.0116,6800.0
2019-08-27 15:00:00,21.33,21.35,21.31,21.34,14088.0,20.021,20.0398,20.0022,20.0304,14088.0
2019-08-27 15:05:00,21.34,21.35,21.33,21.33,7200.0,20.0304,20.0398,20.021,20.021,7200.0
2019-08-27 15:10:00,21.32,21.32,21.3,21.31,9644.0,20.0116,20.0116,19.9929,20.0022,9644.0
2019-08-27 15:15:00,21.32,21.32,21.3,21.31,14800.0,20.0116,20.0116,19.9929,20.0022,14800.0
2019-08-27 15:20:00,21.31,21.31,21.27,21.28,29828.0,20.0022,20.0022,19.9647,19.9741,29828.0
2019-08-27 15:25:00,21.29,21.29,21.28,21.28,19736.0,19.9835,19.9835,19.9741,19.9741,19736.0
2019-08-27 15:30:00,21.27,21.27,21.26,21.27,46696.0,19.9647,19.9647,19.9553,19.9647,46696.0
2019-08-27 15:35:00,21.26,21.29,21.25,21.29,41784.0,19.9553,19.9835,19.9459,19.9835,41784.0
2019-08-27 15:40:00,21.29,21.31,21.28,21.28,31408.0,19.9835,20.0022,19.9741,19.9741,31408.0
2019-08-27 15:45:00,21.28,21.3,21.27,21.3,95136.0,19.9741,19.9929,19.9647,19.9929,95136.0
2019-08-27 15:50:00,21.29,21.29,21.24,21.28,77504.0,19.9835,19.9835,19.9365,19.9741,77504.0
2019-08-27 15:55:00,21.28,21.3,21.25,21.25,161680.0,19.9741,19.9929,19.9459,19.9459,161680.0
2019-08-28 09:30:00,21.17,21.21,21.08,21.08,51464.0,19.8708,19.9084,19.7864,19.7864,51464.0
2019-08-28 09:35:00,21.04,21.09,21.02,21.08,26568.0,19.7488,19.7957,19.73,19.7864,26568.0
2019-08-28 09:40:00,21.06,21.1,21.05,21.1,22212.0,19.7676,19.8051,19.7582,19.8051,22212.0
2019-08-28 09:45:00,21.1,21.12,21.07,21.12,21056.0,19.8051,19.8239,19.777,19.8239,21056.0
2019-08-28 09:50:00,21.12,21.19,21.12,21.19,9160.0,19.8239,19.8896,19.8239,19.8896,9160.0
2019-08-28 09:55:00,21.18,21.21,21.17,21.2,29964.0,19.8802,19.9084,19.8708,19.899,29964.0
2019-08-28 10:00:00,21.19,21.25,21.18,21.22,29988.0,19.8896,19.9459,19.8802,19.9178,29988.0
2019-08-28 10:05:00,21.23,21.24,21.22,21.24,12708.0,19.9272,19.9365,19.9178,19.9365,12708.0
2019-08-28 10:10:00,21.24,21.24,21.17,21.17,11112.0,19.9365,19.9365,19.8708,19.8708,11112.0
2019-08-28 10:15:00,21.17,21.21,21.17,21.2,34668.0,19.8708,19.9084,19.8708,19.899,34668.0
2019-08-28 10:20:00,21.2,21.21,21.19,21.2,12032.0,19.899,19.9084,19.8896,19.899,12032.0
2019-08-28 10:25:00,21.21,21.22,21.2,21.2,3200.0,19.9084,19.9178,19.899,19.899,3200.0
2019-08-28 10:30:00,21.21,21.24,21.21,21.23,30708.0,19.9084,19.9365,19.9084,19.9272,30708.0
2019-08-28 10:35:00,21.23,21.24,21.22,21.23,23536.0,19.9272,19.9365,19.9178,19.9272,23536.0
2019-08-28 10:40:00,21.22,21.28,21.22,21.26,12044.0,19.9178,19.9741,19.9178,19.9553,12044.0
2019-08-28 10:45:00,21.26,21.26,21.25,21.25,2636.0,19.9553,19.9553,19.9459,19.9459,2636.0
2019-08-28 10:50:00,21.25,21.28,21.24,21.28,19896.0,19.9459,19.9741,19.9365,19.9741,19896.0
2019-08-28 10:55:00,21.27,21.27,21.24,21.24,5424.0,19.9647,19.9647,19.9365,19.9365,5424.0
2019-08-28 11:00:00,21.24,21.25,21.22,21.25,14144.0,19.9365,19.9459,19.9178,19.9459,14144.0
2019-08-28 11:05:00,21.26,21.27,21.24,21.26,16328.0,19.9553,19.9647,19.9365,19.9553,16328.0
2019-08-28 11:10:00,21.27,21.27,21.25,21.26,8456.0,19.9647,19.9647,19.9459,19.9553,8456.0
2019-08-28 11:15:00,21.27,21.28,21.25,21.25,8812.0,19.9647,19.9741,19.9459,19.9459,8812.0
2019-08-28 11:20:00,21.26,21.33,21.26,21.32,8564.0,19.9553,20.021,19.9553,20.0116,8564.0
2019-08-28 11:25:00,21.32,21.35,21.32,21.35,11112.0,20.0116,20.0398,20.0116,20.0398,11112.0
2019-08-28 11:30:00,21.35,21.35,21.32,21.33,14376.0,20.0398,20.0398,20.0116,20.021,14376.0
2019-08-28 11:35:00,21.33,21.33,21.31,21.33,8800.0,20.021,20.021,20.0022,20.021,8800.0
2019-08-28 11:40:00,21.33,21.35,21.33,21.35,5816.0,20.021,20.0398,20.021,20.0398,5816.0
2019-08-28 11:45:00,21.35,21.35,21.33,21.33,4800.0,20.0398,20.0398,20.021,20.021,4800.0
2019-08-28 11:50:00,21.34,21.36,21.34,21.36,4480.0,20.0304,20.0492,20.0304,20.0492,4480.0
2019-08-28 11:55:00,21.36,21.36,21.33,21.33,14532.0,20.0492,20.0492,20.021,20.021,14532.0
2019-08-28 12:00:00,21.35,21.35,21.34,21.34,4184.0,20.0398,20.0398,20.0304,20.0304,4184.0
2019-08-28 12:05:00,21.36,21.36,21.35,21.36,8404.0,20.0492,20.0492,20.0398,20.0492,8404.0
2019-08-28 12:10:00,21.35,21.35,21.34,21.34,8436.0,20.0398,20.0398,20.0304,20.0304,8436.0
2019-08-28 12:15:00,21.35,21.36,21.34,21.36,4000.0,20.0398,20.0492,20.0304,20.0492,4000.0
2019-08-28 12:20:00,21.37,21.37,21.35,21.35,10028.0,20.0586,20.0586,20.0398,20.0398,10028.0
2019-08-28 12:25:00,21.34,21.34,21.32,21.32,3624.0,20.0304,20.0304,20.0116,20.0116,3624.0
2019-08-28 12:30:00,21.33,21.34,21.33,21.34,8440.0,20.021,20.0304,20.021,20.0304,8440.0
2019-08-28 12:35:00,21.33,21.35,21.32,21.35,27204.0,20.021,20.0398,20.0116,20.0398,27204.0
2019-08-28 12:40:00,21.36,21.36,21.34,21.35,15244.0,20.0492,20.0492,20.0304,20.0398,15244.0
2019-08-28 12:45:00,21.35,21.37,21.35,21.36,13448.0,20.0398,20.0586,20.0398,20.0492,13448.0
2019-08-28 12:50:00,21.36,21.4,21.36,21.4,12560.0,20.0492,20.0867,20.0492,20.0867,12560.0
2019-08-28 12:55:00,21.39,21.4,21.37,21.39,27356.0,20.0773,20.0867,20.0586,20.0773,27356.0
2019-08-28 13:00:00,21.38,21.41,21.38,21.4,33408.0,20.068,20.0961,20.068,20.0867,33408.0
2019-08-28 13:05:00,21.4,21.41,21.39,21.41,10000.0,20.0867,20.0961,20.0773,20.0961,10000.0
2019-08-28 13:10:00,21.4,21.41,21.37,21.39,38696.0,20.0867,20.0961,20.0586,20.0773,38696.0
2019-08-28 13:15:00,21.39,21.42,21.39,21.41,9908.0,20.0773,20.1055,20.0773,20.0961,9908.0
2019-08-28 13:20:00,21.43,21.43,21.41,21.41,5200.0,20.1149,20.1149,20.0961,20.0961,5200.0
2019-08-28 13:25:00,21.41,21.43,21.41,21.41,13600.0,20.0961,20.1149,20.0961,20.0961,13600.0
2019-08-28 13:30:00,21.42,21.42,21.4,21.42,8756.0,20.1055,20.1055,20.0867,20.1055,8756.0
2019-08-28 13:35:00,21.42,21.43,21.42,21.42,6188.0,20.1055,20.1149,20.1055,20.1055,6188.0
2019-08-28 13:40:00,21.42,21.44,21.42,21.44,36068.0,20.1055,20.1243,20.1055,20.1243,36068.0
2019-08-28 13:45:00,21.43,21.44,21.42,21.44,17028.0,20.1149,20.1243,20.1055,20.1243,17028.0
2019-08-28 13:50:00,21.44,21.44,21.42,21.42,15400.0,20.1243,20.1243,20.1055,20.1055,15400.0
2019-08-28 13:55:00,21.42,21.42,21.41,21.41,17676.0,20.1055,20.1055,20.0961,20.0961,17676.0
2019-08-28 14:00:00,21.42,21.42,21.41,21.41,10800.0,20.1055,20.1055,20.0961,20.0961,10800.0
2019-08-28 14:05:00,21.4,21.41,21.4,21.41,6800.0,20.0867,20.0961,20.0867,20.0961,6800.0
2019-08-28 14:10:00,21.41,21.41,21.4,21.4,9620.0,20.0961,20.0961,20.0867,20.0867,9620.0
2019-08-28 14:15:00,21.4,21.41,21.4,21.41,8296.0,20.0867,20.0961,20.0867,20.0961,8296.0
2019-08-28 14:20:00,21.42,21.43,21.41,21.42,39124.0,20.1055,20.1149,20.0961,20.1055,39124.0
2019-08-28 14:25:00,21.43,21.43,21.41,21.42,12228.0,20.1149,20.1149,20.0961,20.1055,12228.0
2019-08-28 14:30:00,21.42,21.43,21.41,21.43,7200.0,20.1055,20.1149,20.0961,20.1149,7200.0
2019-08-28 14:35:00,21.43,21.43,21.42,21.43,3600.0,20.1149,20.1149,20.1055,20.1149,3600.0
2019-08-28 14:40:00,21.42,21.43,21.41,21.41,11668.0,20.1055,20.1149,20.0961,20.0961,11668.0
2019-08-28 14:45:00,21.41,21.43,21.41,21.42,24312.0,20.0961,20.1149,20.0961,20.1055,24312.0
2019-08-28 14:50:00,21.43,21.43,21.42,21.43,20576.0,20.1149,20.1149,20.1055,20.1149,20576.0
2019-08-28 14:55:00,21.43,21.44,21.42,21.43,8440.0,20.1149,20.1243,20.1055,20.1149,8440.0
2019-08-28 15:00:00,21.43,21.43,21.41,21.42,12400.0,20.1149,20.1149,20.0961,20.1055,12400.0
2019-08-28 15:05:00,21.41,21.41,21.39,21.4,22264.0,20.0961,20.0961,20.0773,20.0867,22264.0
2019-08-28 15:10:00,21.4,21.4,21.37,21.37,18312.0,20.0867,20.0867,20.0586,20.0586,18312.0
2019-08-28 15:15:00,21.37,21.38,21.36,21.38,33524.0,20.0586,20.068,20.0492,20.068,33524.0
2019-08-28 15:20:00,21.38,21.38,21.32,21.33,48004.0,20.068,20.068,20.0116,20.021,48004.0
2019-08-28 15:25:00,21.33,21.33,21.3,21.3,46980.0,20.021,20.021,19.9929,19.9929,46980.0
2019-08-28 15:30:00,21.3,21.31,21.28,21.29,55652.0,19.9929,20.0022,19.9741,19.9835,55652.0
2019-08-28 15:35:00,21.3,21.32,21.29,21.31,51384.0,19.9929,20.0116,19.9835,20.0022,51384.0
2019-08-28 15:40:00,21.3,21.32,21.29,21.3,69912.0,19.9929,20.0116,19.9835,19.9929,69912.0
2019-08-28 15:45:00,21.3,21.31,21.28,21.3,130180.0,19.9929,20.0022,19.9741,19.9929,130180.0
2019-08-28 15:50:00,21.29,21.31,21.27,21.29,164468.0,19.9835,20.0022,19.9647,19.9835,164468.0
2019-08-28 15:55:00,21.29,21.31,21.28,21.3,311088.0,19.9835,20.0022,19.9741,19.9929,311088.0
2019-08-29 09:30:00,21.59,21.75,21.59,21.74,64308.0,20.2651,20.4152,20.2651,20.4059,64308.0
2019-08-29 09:35:00,21.75,21.75,21.67,21.7,20836.0,20.4152,20.4152,20.3402,20.3683,20836.0
2019-08-29 09:40:00,21.74,21.75,21.64,21.67,27464.0,20.4059,20.4152,20.312,20.3402,27464.0
2019-08-29 09:45:00,21.67,21.73,21.67,21.73,28108.0,20.3402,20.3965,20.3402,20.3965,28108.0
2019-08-29 09:50:00,21.75,21.76,21.73,21.76,12400.0,20.4152,20.4246,20.3965,20.4246,12400.0
2019-08-29 09:55:00,21.75,21.75,21.73,21.75,206476.0,20.4152,20.4152,20.3965,20.4152,206476.0
2019-08-29 10:00:00,21.75,21.77,21.75,21.75,246600.0,20.4152,20.434,20.4152,20.4152,246600.0
2019-08-29 10:05:00,21.75,21.76,21.74,21.76,19700.0,20.4152,20.4246,20.4059,20.4246,19700.0
2019-08-29 10:10:00,21.77,21.77,21.73,21.74,11496.0,20.434,20.434,20.3965,20.4059,11496.0
2019-08-29 10:15:00,21.74,21.78,21.74,21.77,302780.0,20.4059,20.4434,20.4059,20.434,302780.0
2019-08-29 10:20:00,21.78,21.82,21.77,21.81,37388.0,20.4434,20.481,20.434,20.4716,37388.0
2019-08-29 10:25:00,21.8,21.83,21.8,21.83,14400.0,20.4622,20.4903,20.4622,20.4903,14400.0
2019-08-29 10:30:00,21.83,21.87,21.83,21.85,68068.0,20.4903,20.5279,20.4903,20.5091,68068.0
2019-08-29 10:35:00,21.85,21.88,21.75,21.79,109380.0,20.5091,20.5373,20.4152,20.4528,109380.0
2019-08-29 10:40:00,21.79,21.84,21.79,21.8,8004.0,20.4528,20.4997,20.4528,20.4622,8004.0
2019-08-29 10:45:00,21.8,21.8,21.75,21.75,16488.0,20.4622,20.4622,20.4152,20.4152,16488.0
2019-08-29 10:50:00,21.77,21.79,21.77,21.79,259940.0,20.434,20.4528,20.434,20.4528,259940.0
2019-08-29 10:55:00,21.78,21.81,21.78,21.81,155340.0,20.4434,20.4716,20.4434,20.4716,155340.0
2019-08-29 11:00:00,21.82,21.82,21.78,21.78,20800.0,20.481,20.481,20.4434,20.4434,20800.0
2019-08-29 11:05:00,21.78,21.8,21.77,21.77,8048.0,20.4434,20.4622,20.434,20.434,8048.0
2019-08-29 11:10:00,21.78,21.82,21.78,21.82,5600.0,20.4434,20.481,20.4434,20.481,5600.0
2019-08-29 11:15:00,21.81,21.82,21.8,21.82,17212.0,20.4716,20.481,20.4622,20.481,17212.0
2019-08-29 11:20:00,21.82,21.82,21.8,21.82,13520.0,20.481,20.481,20.4622,20.481,13520.0
2019-08-29 11:25:00,21.81,21.81,21.81,21.81,5600.0,20.4716,20.4716,20.4716,20.4716,5600.0
2019-08-29 11:30:00,21.81,21.85,21.81,21.85,18480.0,20.4716,20.5091,20.4716,20.5091,18480.0
2019-08-29 11:35:00,21.86,21.89,21.85,21.87,22652.0,20.5185,20.5467,20.5091,20.5279,22652.0
2019-08-29 11:40:00,21.87,21.88,21.87,21.88,6360.0,20.5279,20.5373,20.5279,20.5373,6360.0
2019-08-29 11:45:00,21.88,21.88,21.88,21.88,3200.0,20.5373,20.5373,20.5373,20.5373,3200.0
2019-08-29 11:50:00,21.88,21.88,21.86,21.87,10360.0,20.5373,20.5373,20.5185,20.5279,10360.0
2019-08-29 11:55:00,21.86,21.88,21.85,21.87,22000.0,20.5185,20.5373,20.5091,20.5279,22000.0
2019-08-29 12:00:00,21.88,21.92,21.88,21.9,68540.0,20.5373,20.5748,20.5373,20.556,68540.0
2019-08-29 12:05:00,21.89,21.92,21.89,21.89,49700.0,20.5467,20.5748,20.5467,20.5467,49700.0
2019-08-29 12:10:00,21.9,21.95,21.9,21.93,40388.0,20.556,20.603,20.556,20.5842,40388.0
2019-08-29 12:15:00,21.93,21.94,21.92,21.93,4800.0,20.5842,20.5936,20.5748,20.5842,4800.0
2019-08-29 12:20:00,21.92,21.95,21.92,21.94,12516.0,20.5748,20.603,20.5748,20.5936,12516.0
2019-08-29 12:25:00,21.93,21.93,21.9,21.9,13932.0,20.5842,20.5842,20.556,20.556,13932.0
2019-08-29 12:30:00,21.9,21.9,21.87,21.87,7600.0,20.556,20.556,20.5279,20.5279,7600.0
2019-08-29 12:35:00,21.88,21.89,21.87,21.87,4400.0,20.5373,20.5467,20.5279,20.5279,4400.0
2019-08-29 12:40:00,21.87,21.91,21.87,21.9,48144.0,20.5279,20.5654,20.5279,20.556,48144.0
2019-08-29 12:45:00,21.89,21.9,21.89,21.89,14120.0,20.5467,20.556,20.5467,20.5467,14120.0
2019-08-29 12:50:00,21.87,21.89,21.87,21.89,10524.0,20.5279,20.5467,20.5279,20.5467,10524.0
2019-08-29 12:55:00,21.89,21.89,21.89,21.89,1200.0,20.5467,20.5467,20.5467,20.5467,1200.0
2019-08-29 13:00:00,21.89,21.91,21.89,21.91,12820.0,20.5467,20.5654,20.5467,20.5654,12820.0
2019-08-29 13:05:00,21.91,21.91,21.9,21.9,5304.0,20.5654,20.5654,20.556,20.556,5304.0
2019-08-29 13:10:00,21.9,21.9,21.89,21.9,17732.0,20.556,20.556,20.5467,20.556,17732.0
2019-08-29 13:15:00,21.9,21.91,21.9,21.91,5644.0,20.556,20.5654,20.556,20.5654,5644.0
2019-08-29 13:20:00,21.91,21.91,21.9,21.9,20036.0,20.5654,20.5654,20.556,20.556,20036.0
2019-08-29 13:25:00,21.9,21.91,21.9,21.9,9644.0,20.556,20.5654,20.556,20.556,9644.0
2019-08-29 13:30:00,21.9,21.9,21.9,21.9,9736.0,20.556,20.556,20.556,20.556,9736.0
2019-08-29 13:35:00,21.9,21.93,21.9,21.93,7648.0,20.556,20.5842,20.556,20.5842,7648.0
2019-08-29 13:40:00,21.93,21.94,21.93,21.93,8500.0,20.5842,20.5936,20.5842,20.5842,8500.0
2019-08-29 13:45:00,21.94,21.94,21.93,21.93,13964.0,20.5936,20.5936,20.5842,20.5842,13964.0
2019-08-29 13:50:00,21.93,21.93,21.93,21.93,13972.0,20.5842,20.5842,20.5842,20.5842,13972.0
2019-08-29 13:55:00,21.93,21.93,21.91,21.93,15952.0,20.5842,20.5842,20.5654,20.5842,15952.0
2019-08-29 14:00:00,21.93,21.95,21.93,21.95,12256.0,20.5842,20.603,20.5842,20.603,12256.0
2019-08-29 14:05:00,21.94,21.95,21.93,21.94,15600.0,20.5936,20.603,20.5842,20.5936,15600.0
2019-08-29 14:10:00,21.95,21.95,21.94,21.94,11092.0,20.603,20.603,20.5936,20.5936,11092.0
2019-08-29 14:15:00,21.94,21.94,21.91,21.91,18280.0,20.5936,20.5936,20.5654,20.5654,18280.0
2019-08-29 14:20:00,21.9,21.92,21.9,21.91,7600.0,20.556,20.5748,20.556,20.5654,7600.0
2019-08-29 14:25:00,21.91,21.92,21.91,21.91,7560.0,20.5654,20.5748,20.5654,20.5654,7560.0
2019-08-29 14:30:00,21.91,21.92,21.91,21.92,6240.0,20.5654,20.5748,20.5654,20.5748,6240.0
2019-08-29 14:35:00,21.92,21.92,21.91,21.91,8000.0,20.5748,20.5748,20.5654,20.5654,8000.0
2019-08-29 14:40:00,21.92,21.93,21.91,21.92,10668.0,20.5748,20.5842,20.5654,20.5748,10668.0
2019-08-29 14:45:00,21.91,21.92,21.91,21.92,32840.0,20.5654,20.5748,20.5654,20.5748,32840.0
2019-08-29 14:50:00,21.92,21.93,21.92,21.92,21024.0,20.5748,20.5842,20.5748,20.5748,21024.0
2019-08-29 14:55:00,21.92,21.93,21.92,21.92,38684.0,20.5748,20.5842,20.5748,20.5748,38684.0
2019-08-29 15:00:00,21.92,21.93,21.91,21.92,65920.0,20.5748,20.5842,20.5654,20.5748,65920.0
2019-08-29 15:05:00,21.92,21.92,21.91,21.92,57900.0,20.5748,20.5748,20.5654,20.5748,57900.0
2019-08-29 15:10:00,21.92,21.93,21.92,21.92,27340.0,20.5748,20.5842,20.5748,20.5748,27340.0
2019-08-29 15:15:00,21.92,21.93,21.92,21.93,26620.0,20.5748,20.5842,20.5748,20.5842,26620.0
2019-08-29 15:20:00,21.93,21.93,21.92,21.93,162292.0,20.5842,20.5842,20.5748,20.5842,162292.0
2019-08-29 15:25:00,21.93,21.93,21.91,21.91,23700.0,20.5842,20.5842,20.5654,20.5654,23700.0
2019-08-29 15:30:00,21.91,21.92,21.91,21.91,22000.0,20.5654,20.5748,20.5654,20.5654,22000.0
2019-08-29 15:35:00,21.91,21.91,21.9,21.91,40204.0,20.5654,20.5654,20.556,20.5654,40204.0
2019-08-29 15:40:00,21.91,21.92,21.9,21.91,48756.0,20.5654,20.5748,20.556,20.5654,48756.0
2019-08-29 15:45:00,21.91,21.95,21.91,21.95,80956.0,20.5654,20.603,20.5654,20.603,80956.0
2019-08-29 15:50:00,21.95,21.96,21.91,21.92,112428.0,20.603,20.6124,20.5654,20.5748,112428.0
2019-08-29 15:55:00,21.92,21.92,21.89,21.91,153628.0,20.5748,20.5748,20.5467,20.5654,153628.0
2019-08-30 09:30:00,22.08,22.13,22.05,22.08,43916.0,20.725,20.7719,20.6968,20.725,43916.0
2019-08-30 09:35:00,22.08,22.08,22.02,22.02,11680.0,20.725,20.725,20.6687,20.6687,11680.0
2019-08-30 09:40:00,22.03,22.06,22.02,22.03,11984.0,20.6781,20.7062,20.6687,20.6781,11984.0
2019-08-30 09:45:00,22.04,22.08,22.04,22.08,6024.0,20.6875,20.725,20.6875,20.725,6024.0
2019-08-30 09:50:00,22.07,22.08,22.03,22.03,12444.0,20.7156,20.725,20.6781,20.6781,12444.0
2019-08-30 09:55:00,22.04,22.04,21.98,21.99,30832.0,20.6875,20.6875,20.6311,20.6405,30832.0
2019-08-30 10:00:00,21.99,22.04,21.99,22.04,33828.0,20.6405,20.6875,20.6405,20.6875,33828.0
2019-08-30 10:05:00,22.05,22.13,22.05,22.13,12156.0,20.6968,20.7719,20.6968,20.7719,12156.0
2019-08-30 10:10:00,22.14,22.14,22.07,22.07,19396.0,20.7813,20.7813,20.7156,20.7156,19396.0
2019-08-30 10:15:00,22.08,22.11,22.08,22.11,11328.0,20.725,20.7532,20.725,20.7532,11328.0
2019-08-30 10:20:00,22.11,22.11,22.09,22.09,12400.0,20.7532,20.7532,20.7344,20.7344,12400.0
2019-08-30 10:25:00,22.08,22.1,22.07,22.08,14828.0,20.725,20.7438,20.7156,20.725,14828.0
2019-08-30 10:30:00,22.08,22.11,22.08,22.11,8112.0,20.725,20.7532,20.725,20.7532,8112.0
2019-08-30 10:35:00,22.11,22.13,22.09,22.11,11864.0,20.7532,20.7719,20.7344,20.7532,11864.0
2019-08-30 10:40:00,22.11,22.11,22.1,22.11,4800.0,20.7532,20.7532,20.7438,20.7532,4800.0
2019-08-30 10:45:00,22.11,22.12,22.1,22.12,13496.0,20.7532,20.7625,20.7438,20.7625,13496.0
2019-08-30 10:50:00,22.11,22.11,22.08,22.08,19784.0,20.7532,20.7532,20.725,20.725,19784.0
2019-08-30 10:55:00,22.08,22.08,22.03,22.03,24912.0,20.725,20.725,20.6781,20.6781,24912.0
2019-08-30 11:00:00,22.03,22.04,21.99,21.99,28408.0,20.6781,20.6875,20.6405,20.6405,28408.0
2019-08-30 11:05:00,21.99,22.01,21.98,21.98,21012.0,20.6405,20.6593,20.6311,20.6311,21012.0
2019-08-30 11:10:00,21.99,21.99,21.92,21.93,36076.0,20.6405,20.6405,20.5748,20.5842,36076.0
2019-08-30 11:15:00,21.93,21.94,21.9,21.91,23824.0,20.5842,20.5936,20.556,20.5654,23824.0
2019-08-30 11:20:00,21.91,21.91,21.86,21.86,8860.0,20.5654,20.5654,20.5185,20.5185,8860.0
2019-08-30 11:25:00,21.85,21.88,21.84,21.88,16488.0,20.5091,20.5373,20.4997,20.5373,16488.0
2019-08-30 11:30:00,21.86,21.9,21.86,21.89,37356.0,20.5185,20.556,20.5185,20.5467,37356.0
2019-08-30 11:35:00,21.89,21.89,21.87,21.88,9624.0,20.5467,20.5467,20.5279,20.5373,9624.0
2019-08-30 11:40:00,21.87,21.88,21.86,21.88,12280.0,20.5279,20.5373,20.5185,20.5373,12280.0
2019-08-30 11:45:00,21.88,21.89,21.88,21.89,13588.0,20.5373,20.5467,20.5373,20.5467,13588.0
2019-08-30 11:50:00,21.89,21.91,21.89,21.91,40680.0,20.5467,20.5654,20.5467,20.5654,40680.0
2019-08-30 11:55:00,21.91,21.96,21.9,21.95,64272.0,20.5654,20.6124,20.556,20.603,64272.0
2019-08-30 12:00:00,21.95,21.96,21.93,21.93,14596.0,20.603,20.6124,20.5842,20.5842,14596.0
2019-08-30 12:05:00,21.93,21.93,21.9,21.9,15248.0,20.5842,20.5842,20.556,20.556,15248.0
2019-08-30 12:10:00,21.9,21.93,21.9,21.92,8184.0,20.556,20.5842,20.556,20.5748,8184.0
2019-08-30 12:15:00,21.92,21.94,21.92,21.93,11792.0,20.5748,20.5936,20.5748,20.5842,11792.0
2019-08-30 12:20:00,21.93,21.94,21.93,21.93,10568.0,20.5842,20.5936,20.5842,20.5842,10568.0
2019-08-30 12:25:00,21.93,21.93,21.92,21.93,11272.0,20.5842,20.5842,20.5748,20.5842,11272.0
2019-08-30 12:30:00,21.93,21.95,21.92,21.95,9384.0,20.5842,20.603,20.5748,20.603,9384.0
2019-08-30 12:35:00,21.95,21.95,21.94,21.94,12244.0,20.603,20.603,20.5936,20.5936,12244.0
2019-08-30 12:40:00,21.94,21.96,21.94,21.96,18804.0,20.5936,20.6124,20.5936,20.6124,18804.0
2019-08-30 12:45:00,21.96,21.97,21.93,21.93,30948.0,20.6124,20.6217,20.5842,20.5842,30948.0
2019-08-30 12:50:00,21.93,21.95,21.93,21.95,13480.0,20.5842,20.603,20.5842,20.603,13480.0
2019-08-30 12:55:00,21.95,21.96,21.95,21.95,6220.0,20.603,20.6124,20.603,20.603,6220.0
2019-08-30 13:00:00,21.94,21.94,21.91,21.92,11200.0,20.5936,20.5936,20.5654,20.5748,11200.0
2019-08-30 13:05:00,21.92,21.92,21.9,21.91,7492.0,20.5748,20.5748,20.556,20.5654,7492.0
2019-08-30 13:10:00,21.9,21.91,21.9,21.9,8000.0,20.556,20.5654,20.556,20.556,8000.0
2019-08-30 13:15:00,21.9,21.9,21.87,21.89,10064.0,20.556,20.556,20.5279,20.5467,10064.0
2019-08-30 13:20:00,21.89,21.9,21.89,21.89,8400.0,20.5467,20.556,20.5467,20.5467,8400.0
2019-08-30 13:25:00,21.9,21.9,21.88,21.89,8632.0,20.556,20.556,20.5373,20.5467,8632.0
2019-08-30 13:30:00,21.88,21.88,21.87,21.88,2552.0,20.5373,20.5373,20.5279,20.5373,2552.0
2019-08-30 13:35:00,21.87,21.88,21.86,21.86,4800.0,20.5279,20.5373,20.5185,20.5185,4800.0
2019-08-30 13:40:00,21.86,21.86,21.85,21.86,7140.0,20.5185,20.5185,20.5091,20.5185,7140.0
2019-08-30 13:45:00,21.86,21.89,21.86,21.88,10428.0,20.5185,20.5467,20.5185,20.5373,10428.0
2019-08-30 13:50:00,21.88,21.88,21.87,21.88,16712.0,20.5373,20.5373,20.5279,20.5373,16712.0
2019-08-30 13:55:00,21.88,21.89,21.86,21.87,11608.0,20.5373,20.5467,20.5185,20.5279,11608.0
2019-08-30 14:00:00,21.88,21.89,21.88,21.89,11452.0,20.5373,20.5467,20.5373,20.5467,11452.0
2019-08-30 14:05:00,21.89,21.91,21.89,21.91,21640.0,20.5467,20.5654,20.5467,20.5654,21640.0
2019-08-30 14:10:00,21.92,21.93,21.91,21.93,13556.0,20.5748,20.5842,20.5654,20.5842,13556.0
2019-08-30 14:15:00,21.92,21.94,21.91,21.93,9200.0,20.5748,20.5936,20.5654,20.5842,9200.0
2019-08-30 14:20:00,21.93,21.93,21.91,21.93,23620.0,20.5842,20.5842,20.5654,20.5842,23620.0
2019-08-30 14:25:00,21.92,21.93,21.92,21.92,22476.0,20.5748,20.5842,20.5748,20.5748,22476.0
2019-08-30 14:30:00,21.92,21.93,21.9,21.91,21220.0,20.5748,20.5842,20.556,20.5654,21220.0
2019-08-30 14:35:00,21.91,21.92,21.9,21.9,10016.0,20.5654,20.5748,20.556,20.556,10016.0
2019-08-30 14:40:00,21.9,21.9,21.86,21.87,10816.0,20.556,20.556,20.5185,20.5279,10816.0
2019-08-30 14:45:00,21.87,21.88,21.85,21.86,12340.0,20.5279,20.5373,20.5091,20.5185,12340.0
2019-08-30 14:50:00,21.86,21.87,21.84,21.85,12096.0,20.5185,20.5279,20.4997,20.5091,12096.0
2019-08-30 14:55:00,21.85,21.86,21.84,21.84,11172.0,20.5091,20.5185,20.4997,20.4997,11172.0
2019-08-30 15:00:00,21.84,21.86,21.81,21.83,17824.0,20.4997,20.5185,20.4716,20.4903,17824.0
2019-08-30 15:05:00,21.82,21.83,21.82,21.83,24264.0,20.481,20.4903,20.481,20.4903,24264.0
2019-08-30 15:10:00,21.83,21.84,21.81,21.83,12448.0,20.4903,20.4997,20.4716,20.4903,12448.0
2019-08-30 15:15:00,21.84,21.84,21.81,21.83,12476.0,20.4997,20.4997,20.4716,20.4903,12476.0
2019-08-30 15:20:00,21.83,21.85,21.83,21.85,15592.0,20.4903,20.5091,20.4903,20.5091,15592.0
2019-08-30 15:25:00,21.85,21.88,21.85,21.87,19392.0,20.5091,20.5373,20.5091,20.5279,19392.0
2019-08-30 15:30:00,21.87,21.88,21.86,21.87,20384.0,20.5279,20.5373,20.5185,20.5279,20384.0
2019-08-30 15:35:00,21.88,21.9,21.88,21.89,35140.0,20.5373,20.556,20.5373,20.5467,35140.0
2019-08-30 15:40:00,21.9,21.91,21.87,21.89,36512.0,20.556,20.5654,20.5279,20.5467,36512.0
2019-08-30 15:45:00,21.89,21.91,21.89,21.91,58652.0,20.5467,20.5654,20.5467,20.5654,58652.0
2019-08-30 15:50:00,21.91,21.92,21.89,21.91,86404.0,20.5654,20.5748,20.5467,20.5654,86404.0
2019-08-30 15:55:00,21.92,21.94,21.88,21.88,212588.0,20.5748,20.5936,20.5373,20.5373,212588.0
2019-09-03 09:30:00,21.58,21.67,21.56,21.59,198332.0,20.2557,20.3402,20.2369,20.2651,198332.0
2019-09-03 09:35:00,21.59,21.61,21.54,21.55,40912.0,20.2651,20.2838,20.2181,20.2275,40912.0
2019-09-03 09:40:00,21.55,21.57,21.51,21.57,20572.0,20.2275,20.2463,20.19,20.2463,20572.0
2019-09-03 09:45:00,21.55,21.58,21.52,21.54,9472.0,20.2275,20.2557,20.1994,20.2181,9472.0
2019-09-03 09:50:00,21.55,21.63,21.55,21.62,12992.0,20.2275,20.3026,20.2275,20.2932,12992.0
2019-09-03 09:55:00,21.62,21.62,21.61,21.61,11668.0,20.2932,20.2932,20.2838,20.2838,11668.0
2019-09-03 10:00:00,21.59,21.59,21.43,21.47,45200.0,20.2651,20.2651,20.1149,20.1524,45200.0
2019-09-03 10:05:00,21.46,21.48,21.41,21.47,34620.0,20.143,20.1618,20.0961,20.1524,34620.0
2019-09-03 10:10:00,21.48,21.51,21.47,21.47,24100.0,20.1618,20.19,20.1524,20.1524,24100.0
2019-09-03 10:15:00,21.45,21.52,21.45,21.5,13760.0,20.1337,20.1994,20.1337,20.1806,13760.0
2019-09-03 10:20:00,21.51,21.52,21.48,21.48,34876.0,20.19,20.1994,20.1618,20.1618,34876.0
2019-09-03 10:25:00,21.47,21.5,21.4,21.5,8960.0,20.1524,20.1806,20.0867,20.1806,8960.0
2019-09-03 10:30:00,21.49,21.49,21.44,21.46,19508.0,20.1712,20.1712,20.1243,20.143,19508.0
2019-09-03 10:35:00,21.45,21.47,21.43,21.45,21288.0,20.1337,20.1524,20.1149,20.1337,21288.0
2019-09-03 10:40:00,21.46,21.54,21.45,21.49,42252.0,20.143,20.2181,20.1337,20.1712,42252.0
2019-09-03 10:45:00,21.48,21.5,21.45,21.49,28492.0,20.1618,20.1806,20.1337,20.1712,28492.0
2019-09-03 10:50:00,21.5,21.52,21.48,21.51,14396.0,20.1806,20.1994,20.1618,20.19,14396.0
2019-09-03 10:55:00,21.52,21.53,21.5,21.53,24552.0,20.1994,20.2087,20.1806,20.2087,24552.0
2019-09-03 11:00:00,21.53,21.54,21.51,21.51,15568.0,20.2087,20.2181,20.19,20.19,15568.0
2019-09-03 11:05:00,21.51,21.54,21.5,21.5,16952.0,20.19,20.2181,20.1806,20.1806,16952.0
2019-09-03 11:10:00,21.5,21.5,21.44,21.44,12604.0,20.1806,20.1806,20.1243,20.1243,12604.0
2019-09-03 11:15:00,21.44,21.48,21.44,21.48,19604.0,20.1243,20.1618,20.1243,20.1618,19604.0
2019-09-03 11:20:00,21.48,21.53,21.48,21.53,44000.0,20.1618,20.2087,20.1618,20.2087,44000.0
2019-09-03 11:25:00,21.54,21.56,21.52,21.53,14800.0,20.2181,20.2369,20.1994,20.2087,14800.0
2019-09-03 11:30:00,21.53,21.56,21.5,21.51,18008.0,20.2087,20.2369,20.1806,20.19,18008.0
2019-09-03 11:35:00,21.53,21.54,21.52,21.52,5152.0,20.2087,20.2181,20.1994,20.1994,5152.0
2019-09-03 11:40:00,21.52,21.53,21.5,21.52,12576.0,20.1994,20.2087,20.1806,20.1994,12576.0
2019-09-03 11:45:00,21.52,21.56,21.51,21.56,9892.0,20.1994,20.2369,20.19,20.2369,9892.0
2019-09-03 11:50:00,21.56,21.56,21.55,21.55,7604.0,20.2369,20.2369,20.2275,20.2275,7604.0
2019-09-03 11:55:00,21.54,21.54,21.51,21.51,38000.0,20.2181,20.2181,20.19,20.19,38000.0
2019-09-03 12:00:00,21.5,21.52,21.49,21.52,11652.0,20.1806,20.1994,20.1712,20.1994,11652.0
2019-09-03 12:05:00,21.51,21.52,21.49,21.5,12800.0,20.19,20.1994,20.1712,20.1806,12800.0
2019-09-03 12:10:00,21.49,21.5,21.49,21.5,2800.0,20.1712,20.1806,20.1712,20.1806,2800.0
2019-09-03 12:15:00,21.5,21.52,21.49,21.52,13740.0,20.1806,20.1994,20.1712,20.1994,13740.0
2019-09-03 12:20:00,21.52,21.54,21.51,21.51,16000.0,20.1994,20.2181,20.19,20.19,16000.0
2019-09-03 12:25:00,21.51,21.51,21.5,21.51,9440.0,20.19,20.19,20.1806,20.19,9440.0
2019-09-03 12:30:00,21.49,21.49,21.47,21.48,11368.0,20.1712,20.1712,20.1524,20.1618,11368.0
2019-09-03 12:35:00,21.48,21.5,21.48,21.49,13056.0,20.1618,20.1806,20.1618,20.1712,13056.0
2019-09-03 12:40:00,21.49,21.5,21.48,21.48,10660.0,20.1712,20.1806,20.1618,20.1618,10660.0
2019-09-03 12:45:00,21.48,21.5,21.48,21.5,4244.0,20.1618,20.1806,20.1618,20.1806,4244.0
2019-09-03 12:50:00,21.49,21.49,21.45,21.45,9200.0,20.1712,20.1712,20.1337,20.1337,9200.0
2019-09-03 12:55:00,21.45,21.46,21.44,21.44,6400.0,20.1337,20.143,20.1243,20.1243,6400.0
2019-09-03 13:00:00,21.45,21.46,21.43,21.44,14368.0,20.1337,20.143,20.1149,20.1243,14368.0
2019-09-03 13:05:00,21.44,21.45,21.44,21.45,1728.0,20.1243,20.1337,20.1243,20.1337,1728.0
2019-09-03 13:10:00,21.45,21.45,21.43,21.45,8000.0,20.1337,20.1337,20.1149,20.1337,8000.0
2019-09-03 13:15:00,21.44,21.45,21.43,21.43,15696.0,20.1243,20.1337,20.1149,20.1149,15696.0
2019-09-03 13:20:00,21.42,21.42,21.4,21.41,14564.0,20.1055,20.1055,20.0867,20.0961,14564.0
2019-09-03 13:25:00,21.41,21.42,21.4,21.41,12716.0,20.0961,20.1055,20.0867,20.0961,12716.0
2019-09-03 13:30:00,21.41,21.41,21.39,21.39,15340.0,20.0961,20.0961,20.0773,20.0773,15340.0
2019-09-03 13:35:00,21.39,21.4,21.39,21.4,7144.0,20.0773,20.0867,20.0773,20.0867,7144.0
2019-09-03 13:40:00,21.39,21.39,21.36,21.36,20904.0,20.0773,20.0773,20.0492,20.0492,20904.0
2019-09-03 13:45:00,21.38,21.39,21.36,21.39,4680.0,20.068,20.0773,20.0492,20.0773,4680.0
2019-09-03 13:50:00,21.39,21.39,21.36,21.37,11200.0,20.0773,20.0773,20.0492,20.0586,11200.0
2019-09-03 13:55:00,21.37,21.38,21.36,21.37,10024.0,20.0586,20.068,20.0492,20.0586,10024.0
2019-09-03 14:00:00,21.36,21.39,21.36,21.38,15652.0,20.0492,20.0773,20.0492,20.068,15652.0
2019-09-03 14:05:00,21.37,21.38,21.35,21.36,10120.0,20.0586,20.068,20.0398,20.0492,10120.0
2019-09-03 14:10:00,21.36,21.38,21.35,21.36,16200.0,20.0492,20.068,20.0398,20.0492,16200.0
2019-09-03 14:15:00,21.36,21.36,21.34,21.35,13560.0,20.0492,20.0492,20.0304,20.0398,13560.0
2019-09-03 14:20:00,21.36,21.36,21.35,21.35,11656.0,20.0492,20.0492,20.0398,20.0398,11656.0
2019-09-03 14:25:00,21.35,21.38,21.35,21.38,10748.0,20.0398,20.068,20.0398,20.068,10748.0
2019-09-03 14:30:00,21.38,21.38,21.38,21.38,8932.0,20.068,20.068,20.068,20.068,8932.0
2019-09-03 14:35:00,21.37,21.38,21.36,21.37,9368.0,20.0586,20.068,20.0492,20.0586,9368.0
2019-09-03 14:40:00,21.37,21.38,21.36,21.36,21196.0,20.0586,20.068,20.0492,20.0492,21196.0
2019-09-03 14:45:00,21.35,21.38,21.35,21.36,19712.0,20.0398,20.068,20.0398,20.0492,19712.0
2019-09-03 14:50:00,21.38,21.39,21.36,21.37,14896.0,20.068,20.0773,20.0492,20.0586,14896.0
2019-09-03 14:55:00,21.37,21.38,21.36,21.37,12932.0,20.0586,20.068,20.0492,20.0586,12932.0
2019-09-03 15:00:00,21.37,21.38,21.36,21.36,18936.0,20.0586,20.068,20.0492,20.0492,18936.0
2019-09-03 15:05:00,21.36,21.38,21.36,21.38,21772.0,20.0492,20.068,20.0492,20.068,21772.0
2019-09-03 15:10:00,21.38,21.39,21.37,21.39,24576.0,20.068,20.0773,20.0586,20.0773,24576.0
2019-09-03 15:15:00,21.39,21.4,21.39,21.4,25904.0,20.0773,20.0867,20.0773,20.0867,25904.0
2019-09-03 15:20:00,21.4,21.42,21.4,21.41,19496.0,20.0867,20.1055,20.0867,20.0961,19496.0
2019-09-03 15:25:00,21.41,21.42,21.4,21.41,34040.0,20.0961,20.1055,20.0867,20.0961,34040.0
2019-09-03 15:30:00,21.41,21.43,21.39,21.43,80204.0,20.0961,20.1149,20.0773,20.1149,80204.0
2019-09-03 15:35:00,21.43,21.45,21.43,21.45,46372.0,20.1149,20.1337,20.1149,20.1337,46372.0
2019-09-03 15:40:00,21.45,21.45,21.42,21.42,61080.0,20.1337,20.1337,20.1055,20.1055,61080.0
2019-09-03 15:45:00,21.42,21.44,21.42,21.43,86160.0,20.1055,20.1243,20.1055,20.1149,86160.0
2019-09-03 15:50:00,21.42,21.46,21.42,21.45,118648.0,20.1055,20.143,20.1055,20.1337,118648.0
2019-09-03 15:55:00,21.44,21.44,21.41,21.42,170392.0,20.1243,20.1243,20.0961,20.1055,170392.0
2019-09-04 09:30:00,21.68,21.81,21.68,21.8,233308.0,20.3495,20.4716,20.3495,20.4622,233308.0
2019-09-04 09:35:00,21.79,21.81,21.71,21.77,16916.0,20.4528,20.4716,20.3777,20.434,16916.0
2019-09-04 09:40:00,21.78,21.82,21.78,21.8,13828.0,20.4434,20.481,20.4434,20.4622,13828.0
2019-09-04 09:45:00,21.82,21.83,21.79,21.79,12492.0,20.481,20.4903,20.4528,20.4528,12492.0
2019-09-04 09:50:00,21.79,21.79,21.74,21.75,9600.0,20.4528,20.4528,20.4059,20.4152,9600.0
2019-09-04 09:55:00,21.76,21.79,21.75,21.78,10548.0,20.4246,20.4528,20.4152,20.4434,10548.0
2019-09-04 10:00:00,21.78,21.79,21.74,21.75,15992.0,20.4434,20.4528,20.4059,20.4152,15992.0
2019-09-04 10:05:00,21.76,21.77,21.73,21.75,14784.0,20.4246,20.434,20.3965,20.4152,14784.0
2019-09-04 10:10:00,21.74,21.75,21.72,21.74,37500.0,20.4059,20.4152,20.3871,20.4059,37500.0
2019-09-04 10:15:00,21.72,21.73,21.72,21.73,25600.0,20.3871,20.3965,20.3871,20.3965,25600.0
2019-09-04 10:20:00,21.72,21.73,21.7,21.7,5592.0,20.3871,20.3965,20.3683,20.3683,5592.0
2019-09-04 10:25:00,21.68,21.72,21.68,21.72,3200.0,20.3495,20.3871,20.3495,20.3871,3200.0
2019-09-04 10:30:00,21.72,21.73,21.71,21.72,15368.0,20.3871,20.3965,20.3777,20.3871,15368.0
2019-09-04 10:35:00,21.71,21.71,21.7,21.71,8048.0,20.3777,20.3777,20.3683,20.3777,8048.0
2019-09-04 10:40:00,21.68,21.68,21.63,21.64,16000.0,20.3495,20.3495,20.3026,20.312,16000.0
2019-09-04 10:45:00,21.65,21.66,21.63,21.63,29308.0,20.3214,20.3308,20.3026,20.3026,29308.0
2019-09-04 10:50:00,21.63,21.69,21.63,21.68,10000.0,20.3026,20.3589,20.3026,20.3495,10000.0
2019-09-04 10:55:00,21.68,21.71,21.68,21.71,15616.0,20.3495,20.3777,20.3495,20.3777,15616.0
2019-09-04 11:00:00,21.71,21.74,21.7,21.7,42600.0,20.3777,20.4059,20.3683,20.3683,42600.0
2019-09-04 11:05:00,21.69,21.7,21.67,21.67,11580.0,20.3589,20.3683,20.3402,20.3402,11580.0
2019-09-04 11:10:00,21.66,21.68,21.66,21.66,15352.0,20.3308,20.3495,20.3308,20.3308,15352.0
2019-09-04 11:15:00,21.67,21.68,21.66,21.68,20436.0,20.3402,20.3495,20.3308,20.3495,20436.0
2019-09-04 11:20:00,21.68,21.68,21.66,21.66,16832.0,20.3495,20.3495,20.3308,20.3308,16832.0
2019-09-04 11:25:00,21.66,21.68,21.66,21.68,5360.0,20.3308,20.3495,20.3308,20.3495,5360.0
2019-09-04 11:30:00,21.68,21.7,21.67,21.69,18152.0,20.3495,20.3683,20.3402,20.3589,18152.0
2019-09-04 11:35:00,21.69,21.69,21.68,21.68,11120.0,20.3589,20.3589,20.3495,20.3495,11120.0
2019-09-04 11:40:00,21.68,21.7,21.68,21.7,10500.0,20.3495,20.3683,20.3495,20.3683,10500.0
2019-09-04 11:45:00,21.7,21.7,21.69,21.7,12400.0,20.3683,20.3683,20.3589,20.3683,12400.0
2019-09-04 11:50:00,21.69,21.71,21.68,21.69,12432.0,20.3589,20.3777,20.3495,20.3589,12432.0
2019-09-04 11:55:00,21.69,21.69,21.66,21.67,14880.0,20.3589,20.3589,20.3308,20.3402,14880.0
2019-09-04 12:00:00,21.67,21.67,21.65,21.65,50228.0,20.3402,20.3402,20.3214,20.3214,50228.0
2019-09-04 12:05:00,21.66,21.66,21.65,21.65,35200.0,20.3308,20.3308,20.3214,20.3214,35200.0
2019-09-04 12:10:00,21.65,21.66,21.63,21.65,23496.0,20.3214,20.3308,20.3026,20.3214,23496.0
2019-09-04 12:15:00,21.65,21.65,21.63,21.64,11956.0,20.3214,20.3214,20.3026,20.312,11956.0
2019-09-04 12:20:00,21.64,21.66,21.64,21.66,6668.0,20.312,20.3308,20.312,20.3308,6668.0
2019-09-04 12:25:00,21.65,21.66,21.64,21.66,4000.0,20.3214,20.3308,20.312,20.3308,4000.0
2019-09-04 12:30:00,21.66,21.67,21.64,21.64,14372.0,20.3308,20.3402,20.312,20.312,14372.0
2019-09-04 12:35:00,21.65,21.66,21.64,21.65,8012.0,20.3214,20.3308,20.312,20.3214,8012.0
2019-09-04 12:40:00,21.64,21.66,21.64,21.65,4292.0,20.312,20.3308,20.312,20.3214,4292.0
2019-09-04 12:45:00,21.65,21.68,21.65,21.68,7820.0,20.3214,20.3495,20.3214,20.3495,7820.0
2019-09-04 12:50:00,21.68,21.68,21.66,21.67,12920.0,20.3495,20.3495,20.3308,20.3402,12920.0
2019-09-04 12:55:00,21.67,21.67,21.65,21.66,4448.0,20.3402,20.3402,20.3214,20.3308,4448.0
2019-09-04 13:00:00,21.66,21.67,21.65,21.66,12100.0,20.3308,20.3402,20.3214,20.3308,12100.0
2019-09-04 13:05:00,21.65,21.66,21.64,21.64,7800.0,20.3214,20.3308,20.312,20.312,7800.0
2019-09-04 13:10:00,21.65,21.65,21.62,21.63,6800.0,20.3214,20.3214,20.2932,20.3026,6800.0
2019-09-04 13:15:00,21.63,21.64,21.62,21.63,8400.0,20.3026,20.312,20.2932,20.3026,8400.0
2019-09-04 13:20:00,21.63,21.65,21.63,21.64,6956.0,20.3026,20.3214,20.3026,20.312,6956.0
2019-09-04 13:25:00,21.65,21.65,21.64,21.65,12132.0,20.3214,20.3214,20.312,20.3214,12132.0
2019-09-04 13:30:00,21.66,21.69,21.66,21.68,79292.0,20.3308,20.3589,20.3308,20.3495,79292.0
2019-09-04 13:35:00,21.68,21.68,21.67,21.68,22584.0,20.3495,20.3495,20.3402,20.3495,22584.0
2019-09-04 13:40:00,21.67,21.69,21.67,21.68,21044.0,20.3402,20.3589,20.3402,20.3495,21044.0
2019-09-04 13:45:00,21.68,21.7,21.68,21.7,35568.0,20.3495,20.3683,20.3495,20.3683,35568.0
2019-09-04 13:50:00,21.7,21.7,21.66,21.67,13212.0,20.3683,20.3683,20.3308,20.3402,13212.0
2019-09-04 13:55:00,21.67,21.68,21.66,21.67,8760.0,20.3402,20.3495,20.3308,20.3402,8760.0
2019-09-04 14:00:00,21.67,21.68,21.66,21.67,19328.0,20.3402,20.3495,20.3308,20.3402,19328.0
2019-09-04 14:05:00,21.68,21.68,21.67,21.67,12400.0,20.3495,20.3495,20.3402,20.3402,12400.0
2019-09-04 14:10:00,21.67,21.68,21.66,21.68,13204.0,20.3402,20.3495,20.3308,20.3495,13204.0
2019-09-04 14:15:00,21.69,21.69,21.67,21.68,14256.0,20.3589,20.3589,20.3402,20.3495,14256.0
2019-09-04 14:20:00,21.68,21.7,21.68,21.7,15516.0,20.3495,20.3683,20.3495,20.3683,15516.0
2019-09-04 14:25:00,21.71,21.71,21.69,21.7,5932.0,20.3777,20.3777,20.3589,20.3683,5932.0
2019-09-04 14:30:00,21.7,21.72,21.7,21.71,13300.0,20.3683,20.3871,20.3683,20.3777,13300.0
2019-09-04 14:35:00,21.72,21.72,21.71,21.72,10092.0,20.3871,20.3871,20.3777,20.3871,10092.0
2019-09-04 14:40:00,21.72,21.73,21.71,21.71,13200.0,20.3871,20.3965,20.3777,20.3777,13200.0
2019-09-04 14:45:00,21.71,21.72,21.7,21.71,8228.0,20.3777,20.3871,20.3683,20.3777,8228.0
2019-09-04 14:50:00,21.71,21.71,21.71,21.71,9692.0,20.3777,20.3777,20.3777,20.3777,9692.0
2019-09-04 14:55:00,21.71,21.71,21.7,21.71,9656.0,20.3777,20.3777,20.3683,20.3777,9656.0
2019-09-04 15:00:00,21.72,21.73,21.72,21.73,19912.0,20.3871,20.3965,20.3871,20.3965,19912.0
2019-09-04 15:05:00,21.73,21.75,21.72,21.75,15788.0,20.3965,20.4152,20.3871,20.4152,15788.0
2019-09-04 15:10:00,21.75,21.76,21.73,21.75,22912.0,20.4152,20.4246,20.3965,20.4152,22912.0
2019-09-04 15:15:00,21.75,21.75,21.74,21.74,16252.0,20.4152,20.4152,20.4059,20.4059,16252.0
2019-09-04 15:20:00,21.75,21.75,21.73,21.73,20672.0,20.4152,20.4152,20.3965,20.3965,20672.0
2019-09-04 15:25:00,21.74,21.75,21.69,21.72,93316.0,20.4059,20.4152,20.3589,20.3871,93316.0
2019-09-04 15:30:00,21.72,21.74,21.71,21.72,48524.0,20.3871,20.4059,20.3777,20.3871,48524.0
2019-09-04 15:35:00,21.72,21.73,21.71,21.71,101820.0,20.3871,20.3965,20.3777,20.3777,101820.0
2019-09-04 15:40:00,21.72,21.73,21.69,21.69,94824.0,20.3871,20.3965,20.3589,20.3589,94824.0
2019-09-04 15:45:00,21.69,21.7,21.68,21.7,81844.0,20.3589,20.3683,20.3495,20.3683,81844.0
2019-09-04 15:50:00,21.7,21.72,21.67,21.68,191484.0,20.3683,20.3871,20.3402,20.3495,191484.0
2019-09-04 15:55:00,21.67,21.68,21.67,21.68,238756.0,20.3402,20.3495,20.3402,20.3495,238756.0
2019-09-05 09:30:00,21.94,22.18,21.94,22.13,70792.0,20.5936,20.8189,20.5936,20.7719,70792.0
2019-09-05 09:35:00,22.12,22.17,22.09,22.17,14472.0,20.7625,20.8095,20.7344,20.8095,14472.0
2019-09-05 09:40:00,22.18,22.18,22.1,22.14,34280.0,20.8189,20.8189,20.7438,20.7813,34280.0
2019-09-05 09:45:00,22.15,22.24,22.14,22.24,254800.0,20.7907,20.8752,20.7813,20.8752,254800.0
2019-09-05 09:50:00,22.23,22.26,22.22,22.25,26944.0,20.8658,20.8939,20.8564,20.8846,26944.0
2019-09-05 09:55:00,22.26,22.27,22.24,22.24,18496.0,20.8939,20.9033,20.8752,20.8752,18496.0
2019-09-05 10:00:00,22.24,22.3,22.24,22.28,73712.0,20.8752,20.9315,20.8752,20.9127,73712.0
2019-09-05 10:05:00,22.28,22.31,22.27,22.3,41324.0,20.9127,20.9409,20.9033,20.9315,41324.0
2019-09-05 10:10:00,22.31,22.33,22.29,22.32,129616.0,20.9409,20.9597,20.9221,20.9503,129616.0
2019-09-05 10:15:00,22.32,22.38,22.32,22.38,85296.0,20.9503,21.0066,20.9503,21.0066,85296.0
2019-09-05 10:20:00,22.37,22.38,22.35,22.36,45044.0,20.9972,21.0066,20.9784,20.9878,45044.0
2019-09-05 10:25:00,22.36,22.36,22.3,22.31,64848.0,20.9878,20.9878,20.9315,20.9409,64848.0
2019-09-05 10:30:00,22.31,22.35,22.31,22.34,29148.0,20.9409,20.9784,20.9409,20.969,29148.0
2019-09-05 10:35:00,22.35,22.36,22.33,22.34,67772.0,20.9784,20.9878,20.9597,20.969,67772.0
2019-09-05 10:40:00,22.33,22.34,22.32,22.33,67000.0,20.9597,20.969,20.9503,20.9597,67000.0
2019-09-05 10:45:00,22.33,22.33,22.3,22.3,31256.0,20.9597,20.9597,20.9315,20.9315,31256.0
2019-09-05 10:50:00,22.3,22.31,22.3,22.31,32864.0,20.9315,20.9409,20.9315,20.9409,32864.0
2019-09-05 10:55:00,22.31,22.31,22.29,22.29,15892.0,20.9409,20.9409,20.9221,20.9221,15892.0
2019-09-05 11:00:00,22.29,22.32,22.27,22.29,51336.0,20.9221,20.9503,20.9033,20.9221,51336.0
2019-09-05 11:05:00,22.29,22.3,22.27,22.27,33536.0,20.9221,20.9315,20.9033,20.9033,33536.0
2019-09-05 11:10:00,22.27,22.28,22.25,22.25,12524.0,20.9033,20.9127,20.8846,20.8846,12524.0
2019-09-05 11:15:00,22.25,22.25,22.22,22.23,30028.0,20.8846,20.8846,20.8564,20.8658,30028.0
2019-09-05 11:20:00,22.23,22.24,22.19,22.2,57432.0,20.8658,20.8752,20.8282,20.8376,57432.0
2019-09-05 11:25:00,22.2,22.24,22.2,22.24,27900.0,20.8376,20.8752,20.8376,20.8752,27900.0
2019-09-05 11:30:00,22.23,22.24,22.21,22.24,125400.0,20.8658,20.8752,20.847,20.8752,125400.0
2019-09-05 11:35:00,22.25,22.26,22.23,22.24,28380.0,20.8846,20.8939,20.8658,20.8752,28380.0
2019-09-05 11:40:00,22.24,22.26,22.23,22.23,31800.0,20.8752,20.8939,20.8658,20.8658,31800.0
2019-09-05 11:45:00,22.23,22.29,22.23,22.29,67748.0,20.8658,20.9221,20.8658,20.9221,67748.0
2019-09-05 11:50:00,22.3,22.31,22.29,22.3,74248.0,20.9315,20.9409,20.9221,20.9315,74248.0
2019-09-05 11:55:00,22.3,22.34,22.3,22.34,27064.0,20.9315,20.969,20.9315,20.969,27064.0
2019-09-05 12:00:00,22.34,22.36,22.33,22.33,38880.0,20.969,20.9878,20.9597,20.9597,38880.0
2019-09-05 12:05:00,22.33,22.35,22.33,22.35,19048.0,20.9597,20.9784,20.9597,20.9784,19048.0
2019-09-05 12:10:00,22.35,22.37,22.34,22.37,16800.0,20.9784,20.9972,20.969,20.9972,16800.0
2019-09-05 12:15:00,22.37,22.39,22.36,22.37,17552.0,20.9972,21.016,20.9878,20.9972,17552.0
2019-09-05 12:20:00,22.37,22.38,22.33,22.34,14648.0,20.9972,21.0066,20.9597,20.969,14648.0
2019-09-05 12:25:00,22.34,22.35,22.34,22.34,9800.0,20.969,20.9784,20.969,20.969,9800.0
2019-09-05 12:30:00,22.34,22.35,22.32,22.35,20520.0,20.969,20.9784,20.9503,20.9784,20520.0
2019-09-05 12:35:00,22.35,22.36,22.34,22.36,18976.0,20.9784,20.9878,20.969,20.9878,18976.0
2019-09-05 12:40:00,22.36,22.39,22.36,22.38,13100.0,20.9878,21.016,20.9878,21.0066,13100.0
2019-09-05 12:45:00,22.39,22.41,22.39,22.4,30380.0,21.016,21.0347,21.016,21.0254,30380.0
2019-09-05 12:50:00,22.4,22.43,22.4,22.42,28936.0,21.0254,21.0535,21.0254,21.0441,28936.0
2019-09-05 12:55:00,22.42,22.43,22.42,22.42,12800.0,21.0441,21.0535,21.0441,21.0441,12800.0
2019-09-05 13:00:00,22.42,22.46,22.42,22.42,45848.0,21.0441,21.0817,21.0441,21.0441,45848.0
2019-09-05 13:05:00,22.41,22.43,22.41,22.42,52180.0,21.0347,21.0535,21.0347,21.0441,52180.0
2019-09-05 13:10:00,22.42,22.45,22.42,22.44,15600.0,21.0441,21.0723,21.0441,21.0629,15600.0
2019-09-05 13:15:00,22.45,22.45,22.43,22.44,14592.0,21.0723,21.0723,21.0535,21.0629,14592.0
2019-09-05 13:20:00,22.44,22.45,22.44,22.45,12160.0,21.0629,21.0723,21.0629,21.0723,12160.0
2019-09-05 13:25:00,22.45,22.47,22.45,22.46,15492.0,21.0723,21.0911,21.0723,21.0817,15492.0
2019-09-05 13:30:00,22.47,22.47,22.45,22.45,15896.0,21.0911,21.0911,21.0723,21.0723,15896.0
2019-09-05 13:35:00,22.45,22.45,22.43,22.45,15600.0,21.0723,21.0723,21.0535,21.0723,15600.0
2019-09-05 13:40:00,22.45,22.45,22.44,22.44,7600.0,21.0723,21.0723,21.0629,21.0629,7600.0
2019-09-05 13:45:00,22.45,22.46,22.45,22.45,18380.0,21.0723,21.0817,21.0723,21.0723,18380.0
2019-09-05 13:50:00,22.45,22.47,22.44,22.45,33200.0,21.0723,21.0911,21.0629,21.0723,33200.0
2019-09-05 13:55:00,22.45,22.46,22.45,22.46,14484.0,21.0723,21.0817,21.0723,21.0817,14484.0
2019-09-05 14:00:00,22.46,22.47,22.44,22.45,21420.0,21.0817,21.0911,21.0629,21.0723,21420.0
2019-09-05 14:05:00,22.44,22.44,22.41,22.42,11008.0,21.0629,21.0629,21.0347,21.0441,11008.0
2019-09-05 14:10:00,22.42,22.45,22.42,22.44,23020.0,21.0441,21.0723,21.0441,21.0629,23020.0
2019-09-05 14:15:00,22.44,22.45,22.44,22.44,12000.0,21.0629,21.0723,21.0629,21.0629,12000.0
2019-09-05 14:20:00,22.44,22.44,22.41,22.42,20992.0,21.0629,21.0629,21.0347,21.0441,20992.0
2019-09-05 14:25:00,22.42,22.43,22.42,22.43,14364.0,21.0441,21.0535,21.0441,21.0535,14364.0
2019-09-05 14:30:00,22.43,22.43,22.42,22.42,11272.0,21.0535,21.0535,21.0441,21.0441,11272.0
2019-09-05 14:35:00,22.42,22.42,22.41,22.42,20156.0,21.0441,21.0441,21.0347,21.0441,20156.0
2019-09-05 14:40:00,22.43,22.44,22.42,22.44,9844.0,21.0535,21.0629,21.0441,21.0629,9844.0
2019-09-05 14:45:00,22.44,22.47,22.44,22.45,18400.0,21.0629,21.0911,21.0629,21.0723,18400.0
2019-09-05 14:50:00,22.45,22.46,22.45,22.45,11608.0,21.0723,21.0817,21.0723,21.0723,11608.0
2019-09-05 14:55:00,22.45,22.46,22.43,22.43,18580.0,21.0723,21.0817,21.0535,21.0535,18580.0
2019-09-05 15:00:00,22.43,22.45,22.43,22.43,22400.0,21.0535,21.0723,21.0535,21.0535,22400.0
2019-09-05 15:05:00,22.43,22.45,22.43,22.44,25004.0,21.0535,21.0723,21.0535,21.0629,25004.0
2019-09-05 15:10:00,22.45,22.46,22.44,22.44,20508.0,21.0723,21.0817,21.0629,21.0629,20508.0
2019-09-05 15:15:00,22.44,22.45,22.43,22.44,16820.0,21.0629,21.0723,21.0535,21.0629,16820.0
2019-09-05 15:20:00,22.44,22.47,22.44,22.45,45652.0,21.0629,21.0911,21.0629,21.0723,45652.0
2019-09-05 15:25:00,22.46,22.47,22.45,22.47,28308.0,21.0817,21.0911,21.0723,21.0911,28308.0
2019-09-05 15:30:00,22.47,22.49,22.47,22.48,38960.0,21.0911,21.1098,21.0911,21.1004,38960.0
2019-09-05 15:35:00,22.48,22.48,22.46,22.47,26068.0,21.1004,21.1004,21.0817,21.0911,26068.0
2019-09-05 15:40:00,22.47,22.47,22.46,22.46,40516.0,21.0911,21.0911,21.0817,21.0817,40516.0
2019-09-05 15:45:00,22.47,22.47,22.45,22.45,36488.0,21.0911,21.0911,21.0723,21.0723,36488.0
2019-09-05 15:50:00,22.45,22.47,22.44,22.46,88300.0,21.0723,21.0911,21.0629,21.0817,88300.0
2019-09-05 15:55:00,22.46,22.48,22.44,22.45,189592.0,21.0817,21.1004,21.0629,21.0723,189592.0
2019-09-06 09:30:00,22.5,22.56,22.45,22.45,143700.0,21.1192,21.1755,21.0723,21.0723,143700.0
2019-09-06 09:35:00,22.43,22.43,22.34,22.34,11848.0,21.0535,21.0535,20.969,20.969,11848.0
2019-09-06 09:40:00,22.35,22.35,22.32,22.35,26124.0,20.9784,20.9784,20.9503,20.9784,26124.0
2019-09-06 09:45:00,22.37,22.45,22.36,22.43,8532.0,20.9972,21.0723,20.9878,21.0535,8532.0
2019-09-06 09:50:00,22.44,22.44,22.38,22.38,14696.0,21.0629,21.0629,21.0066,21.0066,14696.0
2019-09-06 09:55:00,22.39,22.39,22.36,22.36,5200.0,21.016,21.016,20.9878,20.9878,5200.0
2019-09-06 10:00:00,22.36,22.4,22.35,22.36,28044.0,20.9878,21.0254,20.9784,20.9878,28044.0
2019-09-06 10:05:00,22.36,22.36,22.33,22.34,17040.0,20.9878,20.9878,20.9597,20.969,17040.0
2019-09-06 10:10:00,22.33,22.36,22.33,22.35,33624.0,20.9597,20.9878,20.9597,20.9784,33624.0
2019-09-06 10:15:00,22.35,22.36,22.34,22.34,26572.0,20.9784,20.9878,20.969,20.969,26572.0
2019-09-06 10:20:00,22.35,22.36,22.34,22.36,14048.0,20.9784,20.9878,20.969,20.9878,14048.0
2019-09-06 10:25:00,22.35,22.35,22.34,22.34,2400.0,20.9784,20.9784,20.969,20.969,2400.0
2019-09-06 10:30:00,22.36,22.36,22.33,22.34,26088.0,20.9878,20.9878,20.9597,20.969,26088.0
2019-09-06 10:35:00,22.34,22.35,22.29,22.3,74396.0,20.969,20.9784,20.9221,20.9315,74396.0
2019-09-06 10:40:00,22.29,22.3,22.29,22.29,9744.0,20.9221,20.9315,20.9221,20.9221,9744.0
2019-09-06 10:45:00,22.3,22.32,22.29,22.32,13320.0,20.9315,20.9503,20.9221,20.9503,13320.0
2019-09-06 10:50:00,22.32,22.32,22.28,22.28,47600.0,20.9503,20.9503,20.9127,20.9127,47600.0
2019-09-06 10:55:00,22.27,22.27,22.24,22.24,17476.0,20.9033,20.9033,20.8752,20.8752,17476.0
2019-09-06 11:00:00,22.25,22.27,22.24,22.25,18848.0,20.8846,20.9033,20.8752,20.8846,18848.0
2019-09-06 11:05:00,22.27,22.3,22.27,22.28,10176.0,20.9033,20.9315,20.9033,20.9127,10176.0
2019-09-06 11:10:00,22.27,22.28,22.26,22.27,15368.0,20.9033,20.9127,20.8939,20.9033,15368.0
2019-09-06 11:15:00,22.27,22.28,22.27,22.28,15808.0,20.9033,20.9127,20.9033,20.9127,15808.0
2019-09-06 11:20:00,22.28,22.28,22.25,22.25,12600.0,20.9127,20.9127,20.8846,20.8846,12600.0
2019-09-06 11:25:00,22.25,22.26,22.23,22.24,18708.0,20.8846,20.8939,20.8658,20.8752,18708.0
2019-09-06 11:30:00,22.24,22.24,22.21,22.22,20716.0,20.8752,20.8752,20.847,20.8564,20716.0
2019-09-06 11:35:00,22.22,22.25,22.22,22.24,14236.0,20.8564,20.8846,20.8564,20.8752,14236.0
2019-09-06 11:40:00,22.24,22.24,22.22,22.22,26908.0,20.8752,20.8752,20.8564,20.8564,26908.0
2019-09-06 11:45:00,22.22,22.23,22.22,22.22,28328.0,20.8564,20.8658,20.8564,20.8564,28328.0
2019-09-06 11:50:00,22.22,22.23,22.21,22.22,13256.0,20.8564,20.8658,20.847,20.8564,13256.0
2019-09-06 11:55:00,22.21,22.23,22.21,22.22,29012.0,20.847,20.8658,20.847,20.8564,29012.0
2019-09-06 12:00:00,22.23,22.23,22.21,22.23,16768.0,20.8658,20.8658,20.847,20.8658,16768.0
2019-09-06 12:05:00,22.23,22.24,22.23,22.23,19872.0,20.8658,20.8752,20.8658,20.8658,19872.0
2019-09-06 12:10:00,22.23,22.23,22.22,22.23,17812.0,20.8658,20.8658,20.8564,20.8658,17812.0
2019-09-06 12:15:00,22.22,22.23,22.22,22.22,17296.0,20.8564,20.8658,20.8564,20.8564,17296.0
2019-09-06 12:20:00,22.22,22.22,22.21,22.22,18684.0,20.8564,20.8564,20.847,20.8564,18684.0
2019-09-06 12:25:00,22.22,22.25,22.22,22.25,60720.0,20.8564,20.8846,20.8564,20.8846,60720.0
2019-09-06 12:30:00,22.25,22.28,22.25,22.27,94812.0,20.8846,20.9127,20.8846,20.9033,94812.0
2019-09-06 12:35:00,22.27,22.32,22.27,22.32,53680.0,20.9033,20.9503,20.9033,20.9503,53680.0
2019-09-06 12:40:00,22.32,22.33,22.32,22.33,22736.0,20.9503,20.9597,20.9503,20.9597,22736.0
2019-09-06 12:45:00,22.32,22.33,22.32,22.32,18196.0,20.9503,20.9597,20.9503,20.9503,18196.0
2019-09-06 12:50:00,22.32,22.34,22.32,22.33,17392.0,20.9503,20.969,20.9503,20.9597,17392.0
2019-09-06 12:55:00,22.33,22.34,22.33,22.34,12548.0,20.9597,20.969,20.9597,20.969,12548.0
2019-09-06 13:00:00,22.34,22.36,22.34,22.35,20204.0,20.969,20.9878,20.969,20.9784,20204.0
2019-09-06 13:05:00,22.35,22.36,22.32,22.33,66840.0,20.9784,20.9878,20.9503,20.9597,66840.0
2019-09-06 13:10:00,22.33,22.33,22.32,22.33,16704.0,20.9597,20.9597,20.9503,20.9597,16704.0
2019-09-06 13:15:00,22.33,22.35,22.33,22.34,156392.0,20.9597,20.9784,20.9597,20.969,156392.0
2019-09-06 13:20:00,22.34,22.35,22.34,22.35,52984.0,20.969,20.9784,20.969,20.9784,52984.0
2019-09-06 13:25:00,22.35,22.35,22.33,22.34,15796.0,20.9784,20.9784,20.9597,20.969,15796.0
2019-09-06 13:30:00,22.35,22.36,22.34,22.36,9116.0,20.9784,20.9878,20.969,20.9878,9116.0
2019-09-06 13:35:00,22.35,22.35,22.28,22.34,39664.0,20.9784,20.9784,20.9127,20.969,39664.0
2019-09-06 13:40:00,22.34,22.34,22.32,22.32,25064.0,20.969,20.969,20.9503,20.9503,25064.0
2019-09-06 13:45:00,22.32,22.33,22.3,22.32,21972.0,20.9503,20.9597,20.9315,20.9503,21972.0
2019-09-06 13:50:00,22.32,22.32,22.29,22.3,14620.0,20.9503,20.9503,20.9221,20.9315,14620.0
2019-09-06 13:55:00,22.3,22.31,22.3,22.31,19608.0,20.9315,20.9409,20.9315,20.9409,19608.0
2019-09-06 14:00:00,22.31,22.32,22.3,22.32,27780.0,20.9409,20.9503,20.9315,20.9503,27780.0
2019-09-06 14:05:00,22.31,22.32,22.29,22.3,27208.0,20.9409,20.9503,20.9221,20.9315,27208.0
2019-09-06 14:10:00,22.3,22.32,22.28,22.32,16564.0,20.9315,20.9503,20.9127,20.9503,16564.0
2019-09-06 14:15:00,22.31,22.32,22.31,22.32,13176.0,20.9409,20.9503,20.9409,20.9503,13176.0
2019-09-06 14:20:00,22.32,22.32,22.31,22.32,30320.0,20.9503,20.9503,20.9409,20.9503,30320.0
2019-09-06 14:25:00,22.33,22.33,22.31,22.31,16640.0,20.9597,20.9597,20.9409,20.9409,16640.0
2019-09-06 14:30:00,22.32,22.33,22.32,22.33,11932.0,20.9503,20.9597,20.9503,20.9597,11932.0
2019-09-06 14:35:00,22.32,22.32,22.32,22.32,16624.0,20.9503,20.9503,20.9503,20.9503,16624.0
2019-09-06 14:40:00,22.32,22.32,22.3,22.31,42848.0,20.9503,20.9503,20.9315,20.9409,42848.0
2019-09-06 14:45:00,22.31,22.31,22.29,22.31,29100.0,20.9409,20.9409,20.9221,20.9409,29100.0
2019-09-06 14:50:00,22.31,22.31,22.3,22.3,59488.0,20.9409,20.9409,20.9315,20.9315,59488.0
2019-09-06 14:55:00,22.31,22.31,22.29,22.29,33464.0,20.9409,20.9409,20.9221,20.9221,33464.0
2019-09-06 15:00:00,22.3,22.33,22.29,22.33,21856.0,20.9315,20.9597,20.9221,20.9597,21856.0
2019-09-06 15:05:00,22.33,22.34,22.33,22.33,19252.0,20.9597,20.969,20.9597,20.9597,19252.0
2019-09-06 15:10:00,22.33,22.34,22.33,22.34,24856.0,20.9597,20.969,20.9597,20.969,24856.0
2019-09-06 15:15:00,22.34,22.35,22.33,22.34,31736.0,20.969,20.9784,20.9597,20.969,31736.0
2019-09-06 15:20:00,22.34,22.36,22.34,22.35,54156.0,20.969,20.9878,20.969,20.9784,54156.0
2019-09-06 15:25:00,22.35,22.36,22.35,22.35,23912.0,20.9784,20.9878,20.9784,20.9784,23912.0
2019-09-06 15:30:00,22.35,22.37,22.34,22.35,55748.0,20.9784,20.9972,20.969,20.9784,55748.0
2019-09-06 15:35:00,22.34,22.34,22.33,22.33,29784.0,20.969,20.969,20.9597,20.9597,29784.0
2019-09-06 15:40:00,22.33,22.33,22.32,22.32,27156.0,20.9597,20.9597,20.9503,20.9503,27156.0
2019-09-06 15:45:00,22.32,22.33,22.31,22.32,78540.0,20.9503,20.9597,20.9409,20.9503,78540.0
2019-09-06 15:50:00,22.32,22.32,22.3,22.32,116912.0,20.9503,20.9503,20.9315,20.9503,116912.0
2019-09-06 15:55:00,22.31,22.33,22.29,22.32,247432.0,20.9409,20.9597,20.9221,20.9503,247432.0
2019-09-09 09:30:00,22.49,22.49,22.33,22.33,57600.0,21.1098,21.1098,20.9597,20.9597,57600.0
2019-09-09 09:35:00,22.32,22.38,22.31,22.33,122316.0,20.9503,21.0066,20.9409,20.9597,122316.0
2019-09-09 09:40:00,22.33,22.38,22.31,22.35,14440.0,20.9597,21.0066,20.9409,20.9784,14440.0
2019-09-09 09:45:00,22.34,22.36,22.32,22.33,30700.0,20.969,20.9878,20.9503,20.9597,30700.0
2019-09-09 09:50:00,22.35,22.36,22.29,22.3,23680.0,20.9784,20.9878,20.9221,20.9315,23680.0
2019-09-09 09:55:00,22.31,22.31,22.25,22.25,141852.0,20.9409,20.9409,20.8846,20.8846,141852.0
2019-09-09 10:00:00,22.25,22.27,22.21,22.24,52860.0,20.8846,20.9033,20.847,20.8752,52860.0
2019-09-09 10:05:00,22.24,22.26,22.22,22.22,133144.0,20.8752,20.8939,20.8564,20.8564,133144.0
2019-09-09 10:10:00,22.21,22.24,22.2,22.22,45840.0,20.847,20.8752,20.8376,20.8564,45840.0
2019-09-09 10:15:00,22.21,22.26,22.2,22.2,74896.0,20.847,20.8939,20.8376,20.8376,74896.0
2019-09-09 10:20:00,22.18,22.23,22.18,22.22,29812.0,20.8189,20.8658,20.8189,20.8564,29812.0
2019-09-09 10:25:00,22.22,22.22,22.16,22.17,13916.0,20.8564,20.8564,20.8001,20.8095,13916.0
2019-09-09 10:30:00,22.17,22.19,22.15,22.19,53476.0,20.8095,20.8282,20.7907,20.8282,53476.0
2019-09-09 10:35:00,22.19,22.19,22.15,22.15,28640.0,20.8282,20.8282,20.7907,20.7907,28640.0
2019-09-09 10:40:00,22.15,22.2,22.15,22.18,70172.0,20.7907,20.8376,20.7907,20.8189,70172.0
2019-09-09 10:45:00,22.18,22.21,22.17,22.2,16788.0,20.8189,20.847,20.8095,20.8376,16788.0
2019-09-09 10:50:00,22.21,22.23,22.2,22.22,14004.0,20.847,20.8658,20.8376,20.8564,14004.0
2019-09-09 10:55:00,22.22,22.24,22.21,22.22,12244.0,20.8564,20.8752,20.847,20.8564,12244.0
2019-09-09 11:00:00,22.22,22.24,22.21,22.24,35860.0,20.8564,20.8752,20.847,20.8752,35860.0
2019-09-09 11:05:00,22.25,22.27,22.22,22.25,59596.0,20.8846,20.9033,20.8564,20.8846,59596.0
2019-09-09 11:10:00,22.25,22.31,22.25,22.31,296792.0,20.8846,20.9409,20.8846,20.9409,296792.0
2019-09-09 11:15:00,22.31,22.33,22.3,22.32,43736.0,20.9409,20.9597,20.9315,20.9503,43736.0
2019-09-09 11:20:00,22.33,22.36,22.33,22.33,20400.0,20.9597,20.9878,20.9597,20.9597,20400.0
2019-09-09 11:25:00,22.33,22.35,22.33,22.35,25200.0,20.9597,20.9784,20.9597,20.9784,25200.0
2019-09-09 11:30:00,22.35,22.35,22.32,22.33,13336.0,20.9784,20.9784,20.9503,20.9597,13336.0
2019-09-09 11:35:00,22.33,22.34,22.32,22.32,19668.0,20.9597,20.969,20.9503,20.9503,19668.0
2019-09-09 11:40:00,22.32,22.32,22.28,22.28,28592.0,20.9503,20.9503,20.9127,20.9127,28592.0
2019-09-09 11:45:00,22.28,22.28,22.27,22.28,11176.0,20.9127,20.9127,20.9033,20.9127,11176.0
2019-09-09 11:50:00,22.28,22.29,22.28,22.28,11324.0,20.9127,20.9221,20.9127,20.9127,11324.0
2019-09-09 11:55:00,22.29,22.31,22.28,22.31,15268.0,20.9221,20.9409,20.9127,20.9409,15268.0
2019-09-09 12:00:00,22.31,22.33,22.31,22.31,7824.0,20.9409,20.9597,20.9409,20.9409,7824.0
2019-09-09 12:05:00,22.31,22.32,22.3,22.3,11664.0,20.9409,20.9503,20.9315,20.9315,11664.0
2019-09-09 12:10:00,22.31,22.31,22.3,22.3,13572.0,20.9409,20.9409,20.9315,20.9315,13572.0
2019-09-09 12:15:00,22.3,22.31,22.27,22.27,14908.0,20.9315,20.9409,20.9033,20.9033,14908.0
2019-09-09 12:20:00,22.27,22.27,22.24,22.25,11600.0,20.9033,20.9033,20.8752,20.8846,11600.0
2019-09-09 12:25:00,22.25,22.25,22.21,22.23,13440.0,20.8846,20.8846,20.847,20.8658,13440.0
2019-09-09 12:30:00,22.24,22.25,22.22,22.23,14320.0,20.8752,20.8846,20.8564,20.8658,14320.0
2019-09-09 12:35:00,22.22,22.22,22.2,22.2,11036.0,20.8564,20.8564,20.8376,20.8376,11036.0
2019-09-09 12:40:00,22.2,22.22,22.2,22.21,12400.0,20.8376,20.8564,20.8376,20.847,12400.0
2019-09-09 12:45:00,22.22,22.23,22.2,22.2,9176.0,20.8564,20.8658,20.8376,20.8376,9176.0
2019-09-09 12:50:00,22.21,22.24,22.2,22.24,11604.0,20.847,20.8752,20.8376,20.8752,11604.0
2019-09-09 12:55:00,22.25,22.25,22.21,22.21,8708.0,20.8846,20.8846,20.847,20.847,8708.0
2019-09-09 13:00:00,22.21,22.22,22.21,22.21,8912.0,20.847,20.8564,20.847,20.847,8912.0
2019-09-09 13:05:00,22.19,22.19,22.17,22.18,11588.0,20.8282,20.8282,20.8095,20.8189,11588.0
2019-09-09 13:10:00,22.18,22.2,22.18,22.19,12828.0,20.8189,20.8376,20.8189,20.8282,12828.0
2019-09-09 13:15:00,22.19,22.19,22.16,22.16,6800.0,20.8282,20.8282,20.8001,20.8001,6800.0
2019-09-09 13:20:00,22.17,22.18,22.14,22.14,8844.0,20.8095,20.8189,20.7813,20.7813,8844.0
2019-09-09 13:25:00,22.13,22.14,22.12,22.12,7252.0,20.7719,20.7813,20.7625,20.7625,7252.0
2019-09-09 13:30:00,22.12,22.13,22.1,22.11,21220.0,20.7625,20.7719,20.7438,20.7532,21220.0
2019-09-09 13:35:00,22.11,22.11,22.11,22.11,8644.0,20.7532,20.7532,20.7532,20.7532,8644.0
2019-09-09 13:40:00,22.11,22.14,22.11,22.14,289316.0,20.7532,20.7813,20.7532,20.7813,289316.0
2019-09-09 13:45:00,22.14,22.14,22.09,22.11,23360.0,20.7813,20.7813,20.7344,20.7532,23360.0
2019-09-09 13:50:00,22.11,22.15,22.09,22.14,55232.0,20.7532,20.7907,20.7344,20.7813,55232.0
2019-09-09 13:55:00,22.14,22.14,22.11,22.12,10024.0,20.7813,20.7813,20.7532,20.7625,10024.0
2019-09-09 14:00:00,22.11,22.12,22.1,22.1,23064.0,20.7532,20.7625,20.7438,20.7438,23064.0
2019-09-09 14:05:00,22.09,22.11,22.09,22.11,17080.0,20.7344,20.7532,20.7344,20.7532,17080.0
2019-09-09 14:10:00,22.11,22.11,22.1,22.11,14572.0,20.7532,20.7532,20.7438,20.7532,14572.0
2019-09-09 14:15:00,22.11,22.11,22.09,22.1,41420.0,20.7532,20.7532,20.7344,20.7438,41420.0
2019-09-09 14:20:00,22.1,22.13,22.1,22.11,22184.0,20.7438,20.7719,20.7438,20.7532,22184.0
2019-09-09 14:25:00,22.11,22.11,22.09,22.1,6000.0,20.7532,20.7532,20.7344,20.7438,6000.0
2019-09-09 14:30:00,22.1,22.11,22.09,22.11,26156.0,20.7438,20.7532,20.7344,20.7532,26156.0
2019-09-09 14:35:00,22.11,22.11,22.08,22.11,16568.0,20.7532,20.7532,20.725,20.7532,16568.0
2019-09-09 14:40:00,22.11,22.12,22.1,22.11,22496.0,20.7532,20.7625,20.7438,20.7532,22496.0
2019-09-09 14:45:00,22.11,22.15,22.11,22.15,19320.0,20.7532,20.7907,20.7532,20.7907,19320.0
2019-09-09 14:50:00,22.15,22.16,22.14,22.15,14060.0,20.7907,20.8001,20.7813,20.7907,14060.0
2019-09-09 14:55:00,22.15,22.18,22.15,22.17,15008.0,20.7907,20.8189,20.7907,20.8095,15008.0
2019-09-09 15:00:00,22.17,22.21,22.16,22.21,18908.0,20.8095,20.847,20.8001,20.847,18908.0
2019-09-09 15:05:00,22.21,22.21,22.19,22.2,17948.0,20.847,20.847,20.8282,20.8376,17948.0
2019-09-09 15:10:00,22.2,22.23,22.2,22.23,19512.0,20.8376,20.8658,20.8376,20.8658,19512.0
2019-09-09 15:15:00,22.22,22.26,22.22,22.26,205444.0,20.8564,20.8939,20.8564,20.8939,205444.0
2019-09-09 15:20:00,22.27,22.3,22.27,22.29,44244.0,20.9033,20.9315,20.9033,20.9221,44244.0
2019-09-09 15:25:00,22.28,22.29,22.25,22.26,58752.0,20.9127,20.9221,20.8846,20.8939,58752.0
2019-09-09 15:30:00,22.26,22.27,22.23,22.23,188360.0,20.8939,20.9033,20.8658,20.8658,188360.0
2019-09-09 15:35:00,22.23,22.25,22.2,22.25,175440.0,20.8658,20.8846,20.8376,20.8846,175440.0
2019-09-09 15:40:00,22.25,22.25,22.24,22.24,48440.0,20.8846,20.8846,20.8752,20.8752,48440.0
2019-09-09 15:45:00,22.24,22.25,22.23,22.23,59560.0,20.8752,20.8846,20.8658,20.8658,59560.0
2019-09-09 15:50:00,22.22,22.25,22.22,22.25,120248.0,20.8564,20.8846,20.8564,20.8846,120248.0
2019-09-09 15:55:00,22.25,22.26,22.23,22.24,226652.0,20.8846,20.8939,20.8658,20.8752,226652.0
2019-09-10 09:30:00,22.12,22.15,22.03,22.06,166348.0,20.7625,20.7907,20.6781,20.7062,166348.0
2019-09-10 09:35:00,22.06,22.09,22.0,22.0,32440.0,20.7062,20.7344,20.6499,20.6499,32440.0
2019-09-10 09:40:00,21.99,22.07,21.94,22.07,56472.0,20.6405,20.7156,20.5936,20.7156,56472.0
2019-09-10 09:45:00,22.05,22.08,22.01,22.08,43308.0,20.6968,20.725,20.6593,20.725,43308.0
2019-09-10 09:50:00,22.11,22.16,22.11,22.13,39336.0,20.7532,20.8001,20.7532,20.7719,39336.0
2019-09-10 09:55:00,22.13,22.17,22.11,22.16,114316.0,20.7719,20.8095,20.7532,20.8001,114316.0
2019-09-10 10:00:00,22.14,22.15,22.11,22.12,45296.0,20.7813,20.7907,20.7532,20.7625,45296.0
2019-09-10 10:05:00,22.13,22.16,22.12,22.13,39216.0,20.7719,20.8001,20.7625,20.7719,39216.0
2019-09-10 10:10:00,22.13,22.13,22.09,22.11,21148.0,20.7719,20.7719,20.7344,20.7532,21148.0
2019-09-10 10:15:00,22.11,22.17,22.08,22.09,24000.0,20.7532,20.8095,20.725,20.7344,24000.0
2019-09-10 10:20:00,22.1,22.15,22.1,22.12,26084.0,20.7438,20.7907,20.7438,20.7625,26084.0
2019-09-10 10:25:00,22.11,22.16,22.11,22.15,21704.0,20.7532,20.8001,20.7532,20.7907,21704.0
2019-09-10 10:30:00,22.14,22.18,22.14,22.16,11328.0,20.7813,20.8189,20.7813,20.8001,11328.0
2019-09-10 10:35:00,22.15,22.19,22.13,22.13,30868.0,20.7907,20.8282,20.7719,20.7719,30868.0
2019-09-10 10:40:00,22.13,22.14,22.1,22.1,46932.0,20.7719,20.7813,20.7438,20.7438,46932.0
2019-09-10 10:45:00,22.1,22.14,22.1,22.13,12188.0,20.7438,20.7813,20.7438,20.7719,12188.0
2019-09-10 10:50:00,22.13,22.15,22.13,22.15,11356.0,20.7719,20.7907,20.7719,20.7907,11356.0
2019-09-10 10:55:00,22.14,22.14,22.11,22.12,20400.0,20.7813,20.7813,20.7532,20.7625,20400.0
2019-09-10 11:00:00,22.13,22.13,22.09,22.11,209532.0,20.7719,20.7719,20.7344,20.7532,209532.0
2019-09-10 11:05:00,22.12,22.14,22.11,22.12,16872.0,20.7625,20.7813,20.7532,20.7625,16872.0
2019-09-10 11:10:00,22.13,22.15,22.12,22.15,57800.0,20.7719,20.7907,20.7625,20.7907,57800.0
2019-09-10 11:15:00,22.15,22.16,22.1,22.11,271948.0,20.7907,20.8001,20.7438,20.7532,271948.0
2019-09-10 11:20:00,22.11,22.13,22.09,22.13,35644.0,20.7532,20.7719,20.7344,20.7719,35644.0
2019-09-10 11:25:00,22.13,22.14,22.1,22.13,20444.0,20.7719,20.7813,20.7438,20.7719,20444.0
2019-09-10 11:30:00,22.13,22.16,22.1,22.12,62104.0,20.7719,20.8001,20.7438,20.7625,62104.0
2019-09-10 11:35:00,22.12,22.17,22.11,22.16,32232.0,20.7625,20.8095,20.7532,20.8001,32232.0
2019-09-10 11:40:00,22.16,22.16,22.12,22.12,42960.0,20.8001,20.8001,20.7625,20.7625,42960.0
2019-09-10 11:45:00,22.13,22.19,22.12,22.19,36812.0,20.7719,20.8282,20.7625,20.8282,36812.0
2019-09-10 11:50:00,22.2,22.25,22.2,22.22,27016.0,20.8376,20.8846,20.8376,20.8564,27016.0
2019-09-10 11:55:00,22.22,22.22,22.18,22.18,25132.0,20.8564,20.8564,20.8189,20.8189,25132.0
2019-09-10 12:00:00,22.18,22.19,22.15,22.17,28640.0,20.8189,20.8282,20.7907,20.8095,28640.0
2019-09-10 12:05:00,22.16,22.16,22.12,22.12,73252.0,20.8001,20.8001,20.7625,20.7625,73252.0
2019-09-10 12:10:00,22.12,22.16,22.11,22.16,78768.0,20.7625,20.8001,20.7532,20.8001,78768.0
2019-09-10 12:15:00,22.16,22.21,22.15,22.21,15364.0,20.8001,20.847,20.7907,20.847,15364.0
2019-09-10 12:20:00,22.24,22.27,22.23,22.27,18072.0,20.8752,20.9033,20.8658,20.9033,18072.0
2019-09-10 12:25:00,22.26,22.26,22.24,22.26,18000.0,20.8939,20.8939,20.8752,20.8939,18000.0
2019-09-10 12:30:00,22.27,22.27,22.25,22.25,24804.0,20.9033,20.9033,20.8846,20.8846,24804.0
2019-09-10 12:35:00,22.24,22.25,22.24,22.25,15040.0,20.8752,20.8846,20.8752,20.8846,15040.0
2019-09-10 12:40:00,22.24,22.26,22.24,22.25,13968.0,20.8752,20.8939,20.8752,20.8846,13968.0
2019-09-10 12:45:00,22.25,22.26,22.25,22.26,21076.0,20.8846,20.8939,20.8846,20.8939,21076.0
2019-09-10 12:50:00,22.25,22.27,22.24,22.24,28116.0,20.8846,20.9033,20.8752,20.8752,28116.0
2019-09-10 12:55:00,22.24,22.28,22.22,22.28,52356.0,20.8752,20.9127,20.8564,20.9127,52356.0
2019-09-10 13:00:00,22.29,22.3,22.27,22.28,28292.0,20.9221,20.9315,20.9033,20.9127,28292.0
2019-09-10 13:05:00,22.28,22.29,22.27,22.27,10388.0,20.9127,20.9221,20.9033,20.9033,10388.0
2019-09-10 13:10:00,22.28,22.29,22.25,22.28,60200.0,20.9127,20.9221,20.8846,20.9127,60200.0
2019-09-10 13:15:00,22.28,22.3,22.26,22.3,19220.0,20.9127,20.9315,20.8939,20.9315,19220.0
2019-09-10 13:20:00,22.31,22.35,22.31,22.34,23900.0,20.9409,20.9784,20.9409,20.969,23900.0
2019-09-10 13:25:00,22.34,22.34,22.29,22.29,21200.0,20.969,20.969,20.9221,20.9221,21200.0
2019-09-10 13:30:00,22.3,22.33,22.3,22.33,22232.0,20.9315,20.9597,20.9315,20.9597,22232.0
2019-09-10 13:35:00,22.33,22.34,22.32,22.32,18504.0,20.9597,20.969,20.9503,20.9503,18504.0
2019-09-10 13:40:00,22.32,22.32,22.29,22.3,16152.0,20.9503,20.9503,20.9221,20.9315,16152.0
2019-09-10 13:45:00,22.3,22.33,22.3,22.32,15256.0,20.9315,20.9597,20.9315,20.9503,15256.0
2019-09-10 13:50:00,22.32,22.33,22.31,22.32,24128.0,20.9503,20.9597,20.9409,20.9503,24128.0
2019-09-10 13:55:00,22.32,22.34,22.32,22.34,25364.0,20.9503,20.969,20.9503,20.969,25364.0
2019-09-10 14:00:00,22.34,22.36,22.33,22.35,24032.0,20.969,20.9878,20.9597,20.9784,24032.0
2019-09-10 14:05:00,22.36,22.37,22.35,22.35,49828.0,20.9878,20.9972,20.9784,20.9784,49828.0
2019-09-10 14:10:00,22.35,22.35,22.31,22.32,17172.0,20.9784,20.9784,20.9409,20.9503,17172.0
2019-09-10 14:15:00,22.32,22.33,22.31,22.32,23256.0,20.9503,20.9597,20.9409,20.9503,23256.0
2019-09-10 14:20:00,22.32,22.34,22.31,22.32,41392.0,20.9503,20.969,20.9409,20.9503,41392.0
2019-09-10 14:25:00,22.33,22.33,22.31,22.32,17328.0,20.9597,20.9597,20.9409,20.9503,17328.0
2019-09-10 14:30:00,22.32,22.32,22.31,22.31,19868.0,20.9503,20.9503,20.9409,20.9409,19868.0
2019-09-10 14:35:00,22.32,22.33,22.3,22.31,42748.0,20.9503,20.9597,20.9315,20.9409,42748.0
2019-09-10 14:40:00,22.31,22.31,22.29,22.3,19960.0,20.9409,20.9409,20.9221,20.9315,19960.0
2019-09-10 14:45:00,22.3,22.32,22.3,22.31,157156.0,20.9315,20.9503,20.9315,20.9409,157156.0
2019-09-10 14:50:00,22.31,22.33,22.3,22.33,23008.0,20.9409,20.9597,20.9315,20.9597,23008.0
2019-09-10 14:55:00,22.33,22.34,22.32,22.33,21612.0,20.9597,20.969,20.9503,20.9597,21612.0
2019-09-10 15:00:00,22.34,22.37,22.33,22.37,19616.0,20.969,20.9972,20.9597,20.9972,19616.0
2019-09-10 15:05:00,22.37,22.38,22.37,22.37,22312.0,20.9972,21.0066,20.9972,20.9972,22312.0
2019-09-10 15:10:00,22.37,22.38,22.36,22.36,30584.0,20.9972,21.0066,20.9878,20.9878,30584.0
2019-09-10 15:15:00,22.37,22.39,22.37,22.38,17840.0,20.9972,21.016,20.9972,21.0066,17840.0
2019-09-10 15:20:00,22.38,22.38,22.34,22.34,14624.0,21.0066,21.0066,20.969,20.969,14624.0
2019-09-10 15:25:00,22.34,22.34,22.33,22.34,23564.0,20.969,20.969,20.9597,20.969,23564.0
2019-09-10 15:30:00,22.34,22.34,22.33,22.34,35704.0,20.969,20.969,20.9597,20.969,35704.0
2019-09-10 15:35:00,22.34,22.37,22.33,22.34,46156.0,20.969,20.9972,20.9597,20.969,46156.0
2019-09-10 15:40:00,22.34,22.38,22.34,22.37,37384.0,20.969,21.0066,20.969,20.9972,37384.0
2019-09-10 15:45:00,22.38,22.38,22.35,22.35,45248.0,21.0066,21.0066,20.9784,20.9784,45248.0
2019-09-10 15:50:00,22.35,22.38,22.35,22.37,77016.0,20.9784,21.0066,20.9784,20.9972,77016.0
2019-09-10 15:55:00,22.37,22.42,22.37,22.4,306128.0,20.9972,21.0441,20.9972,21.0254,306128.0
2019-09-11 09:30:00,22.49,22.49,22.28,22.36,72872.0,21.1098,21.1098,20.9127,20.9878,72872.0
2019-09-11 09:35:00,22.3,22.34,22.25,22.34,10400.0,20.9315,20.969,20.8846,20.969,10400.0
2019-09-11 09:40:00,22.32,22.32,22.29,22.32,8800.0,20.9503,20.9503,20.9221,20.9503,8800.0
2019-09-11 09:45:00,22.31,22.42,22.31,22.4,11320.0,20.9409,21.0441,20.9409,21.0254,11320.0
2019-09-11 09:50:00,22.39,22.43,22.38,22.39,12800.0,21.016,21.0535,21.0066,21.016,12800.0
2019-09-11 09:55:00,22.39,22.39,22.36,22.36,2800.0,21.016,21.016,20.9878,20.9878,2800.0
2019-09-11 10:00:00,22.36,22.43,22.36,22.41,19544.0,20.9878,21.0535,20.9878,21.0347,19544.0
2019-09-11 10:05:00,22.41,22.41,22.39,22.39,14400.0,21.0347,21.0347,21.016,21.016,14400.0
2019-09-11 10:10:00,22.39,22.42,22.39,22.42,20552.0,21.016,21.0441,21.016,21.0441,20552.0
2019-09-11 10:15:00,22.42,22.42,22.35,22.36,98000.0,21.0441,21.0441,20.9784,20.9878,98000.0
2019-09-11 10:20:00,22.36,22.39,22.35,22.39,15600.0,20.9878,21.016,20.9784,21.016,15600.0
2019-09-11 10:25:00,22.38,22.39,22.37,22.39,6828.0,21.0066,21.016,20.9972,21.016,6828.0
2019-09-11 10:30:00,22.4,22.42,22.39,22.41,110592.0,21.0254,21.0441,21.016,21.0347,110592.0
2019-09-11 10:35:00,22.42,22.46,22.41,22.46,25468.0,21.0441,21.0817,21.0347,21.0817,25468.0
2019-09-11 10:40:00,22.46,22.46,22.45,22.46,6000.0,21.0817,21.0817,21.0723,21.0817,6000.0
2019-09-11 10:45:00,22.46,22.48,22.45,22.45,13476.0,21.0817,21.1004,21.0723,21.0723,13476.0
2019-09-11 10:50:00,22.46,22.49,22.46,22.47,19368.0,21.0817,21.1098,21.0817,21.0911,19368.0
2019-09-11 10:55:00,22.48,22.49,22.47,22.49,28904.0,21.1004,21.1098,21.0911,21.1098,28904.0
2019-09-11 11:00:00,22.48,22.48,22.45,22.45,13336.0,21.1004,21.1004,21.0723,21.0723,13336.0
2019-09-11 11:05:00,22.44,22.47,22.44,22.46,10508.0,21.0629,21.0911,21.0629,21.0817,10508.0
2019-09-11 11:10:00,22.46,22.47,22.45,22.46,11676.0,21.0817,21.0911,21.0723,21.0817,11676.0
2019-09-11 11:15:00,22.46,22.46,22.44,22.44,20136.0,21.0817,21.0817,21.0629,21.0629,20136.0
2019-09-11 11:20:00,22.45,22.47,22.45,22.45,24812.0,21.0723,21.0911,21.0723,21.0723,24812.0
2019-09-11 11:25:00,22.44,22.45,22.43,22.44,199668.0,21.0629,21.0723,21.0535,21.0629,199668.0
2019-09-11 11:30:00,22.45,22.48,22.45,22.47,16904.0,21.0723,21.1004,21.0723,21.0911,16904.0
2019-09-11 11:35:00,22.49,22.49,22.47,22.48,7052.0,21.1098,21.1098,21.0911,21.1004,7052.0
2019-09-11 11:40:00,22.48,22.48,22.47,22.48,6800.0,21.1004,21.1004,21.0911,21.1004,6800.0
2019-09-11 11:45:00,22.47,22.49,22.47,22.49,8808.0,21.0911,21.1098,21.0911,21.1098,8808.0
2019-09-11 11:50:00,22.49,22.51,22.48,22.5,19916.0,21.1098,21.1286,21.1004,21.1192,19916.0
2019-09-11 11:55:00,22.5,22.52,22.5,22.52,21368.0,21.1192,21.138,21.1192,21.138,21368.0
2019-09-11 12:00:00,22.52,22.54,22.52,22.54,28124.0,21.138,21.1568,21.138,21.1568,28124.0
2019-09-11 12:05:00,22.54,22.55,22.54,22.54,6000.0,21.1568,21.1662,21.1568,21.1568,6000.0
2019-09-11 12:10:00,22.54,22.54,22.54,22.54,9056.0,21.1568,21.1568,21.1568,21.1568,9056.0
2019-09-11 12:15:00,22.54,22.54,22.52,22.54,4728.0,21.1568,21.1568,21.138,21.1568,4728.0
2019-09-11 12:20:00,22.53,22.57,22.53,22.57,14400.0,21.1474,21.1849,21.1474,21.1849,14400.0
2019-09-11 12:25:00,22.57,22.59,22.56,22.59,94660.0,21.1849,21.2037,21.1755,21.2037,94660.0
2019-09-11 12:30:00,22.59,22.62,22.59,22.61,20572.0,21.2037,21.2319,21.2037,21.2225,20572.0
2019-09-11 12:35:00,22.61,22.65,22.61,22.64,23684.0,21.2225,21.26,21.2225,21.2506,23684.0
2019-09-11 12:40:00,22.64,22.65,22.64,22.64,11440.0,21.2506,21.26,21.2506,21.2506,11440.0
2019-09-11 12:45:00,22.64,22.65,22.63,22.64,17016.0,21.2506,21.26,21.2412,21.2506,17016.0
2019-09-11 12:50:00,22.64,22.67,22.64,22.67,33868.0,21.2506,21.2788,21.2506,21.2788,33868.0
2019-09-11 12:55:00,22.66,22.68,22.65,22.65,18000.0,21.2694,21.2882,21.26,21.26,18000.0
2019-09-11 13:00:00,22.65,22.65,22.63,22.63,17464.0,21.26,21.26,21.2412,21.2412,17464.0
2019-09-11 13:05:00,22.64,22.67,22.63,22.65,72100.0,21.2506,21.2788,21.2412,21.26,72100.0
2019-09-11 13:10:00,22.65,22.66,22.62,22.64,84476.0,21.26,21.2694,21.2319,21.2506,84476.0
2019-09-11 13:15:00,22.64,22.65,22.62,22.64,91132.0,21.2506,21.26,21.2319,21.2506,91132.0
2019-09-11 13:20:00,22.64,22.66,22.62,22.66,51536.0,21.2506,21.2694,21.2319,21.2694,51536.0
2019-09-11 13:25:00,22.67,22.69,22.66,22.68,10084.0,21.2788,21.2976,21.2694,21.2882,10084.0
2019-09-11 13:30:00,22.67,22.69,22.67,22.67,13204.0,21.2788,21.2976,21.2788,21.2788,13204.0
2019-09-11 13:35:00,22.68,22.69,22.68,22.69,10800.0,21.2882,21.2976,21.2882,21.2976,10800.0
2019-09-11 13:40:00,22.69,22.7,22.67,22.67,21200.0,21.2976,21.3069,21.2788,21.2788,21200.0
2019-09-11 13:45:00,22.67,22.68,22.67,22.67,7600.0,21.2788,21.2882,21.2788,21.2788,7600.0
2019-09-11 13:50:00,22.67,22.67,22.64,22.64,30880.0,21.2788,21.2788,21.2506,21.2506,30880.0
2019-09-11 13:55:00,22.64,22.65,22.64,22.64,11848.0,21.2506,21.26,21.2506,21.2506,11848.0
2019-09-11 14:00:00,22.64,22.65,22.62,22.62,30652.0,21.2506,21.26,21.2319,21.2319,30652.0
2019-09-11 14:05:00,22.63,22.68,22.63,22.68,256888.0,21.2412,21.2882,21.2412,21.2882,256888.0
2019-09-11 14:10:00,22.68,22.71,22.68,22.69,15000.0,21.2882,21.3163,21.2882,21.2976,15000.0
2019-09-11 14:15:00,22.69,22.71,22.68,22.7,19184.0,21.2976,21.3163,21.2882,21.3069,19184.0
2019-09-11 14:20:00,22.7,22.73,22.7,22.73,45944.0,21.3069,21.3351,21.3069,21.3351,45944.0
2019-09-11 14:25:00,22.73,22.75,22.73,22.74,19848.0,21.3351,21.3539,21.3351,21.3445,19848.0
2019-09-11 14:30:00,22.74,22.75,22.74,22.75,13236.0,21.3445,21.3539,21.3445,21.3539,13236.0
2019-09-11 14:35:00,22.75,22.76,22.74,22.75,17560.0,21.3539,21.3633,21.3445,21.3539,17560.0
2019-09-11 14:40:00,22.75,22.77,22.74,22.76,22000.0,21.3539,21.3727,21.3445,21.3633,22000.0
2019-09-11 14:45:00,22.75,22.75,22.73,22.73,95700.0,21.3539,21.3539,21.3351,21.3351,95700.0
2019-09-11 14:50:00,22.73,22.73,22.72,22.73,10576.0,21.3351,21.3351,21.3257,21.3351,10576.0
2019-09-11 14:55:00,22.73,22.75,22.72,22.75,14588.0,21.3351,21.3539,21.3257,21.3539,14588.0
2019-09-11 15:00:00,22.75,22.77,22.75,22.76,27396.0,21.3539,21.3727,21.3539,21.3633,27396.0
2019-09-11 15:05:00,22.76,22.77,22.75,22.77,21360.0,21.3633,21.3727,21.3539,21.3727,21360.0
2019-09-11 15:10:00,22.77,22.8,22.77,22.8,33188.0,21.3727,21.4008,21.3727,21.4008,33188.0
2019-09-11 15:15:00,22.79,22.82,22.79,22.81,43820.0,21.3914,21.4196,21.3914,21.4102,43820.0
2019-09-11 15:20:00,22.81,22.83,22.8,22.82,60056.0,21.4102,21.429,21.4008,21.4196,60056.0
2019-09-11 15:25:00,22.82,22.83,22.81,22.82,43988.0,21.4196,21.429,21.4102,21.4196,43988.0
2019-09-11 15:30:00,22.82,22.84,22.82,22.82,48020.0,21.4196,21.4384,21.4196,21.4196,48020.0
2019-09-11 15:35:00,22.82,22.83,22.81,22.82,112820.0,21.4196,21.429,21.4102,21.4196,112820.0
2019-09-11 15:40:00,22.82,22.82,22.79,22.79,46808.0,21.4196,21.4196,21.3914,21.3914,46808.0
2019-09-11 15:45:00,22.79,22.8,22.78,22.8,46288.0,21.3914,21.4008,21.382,21.4008,46288.0
2019-09-11 15:50:00,22.8,22.85,22.8,22.85,84016.0,21.4008,21.4477,21.4008,21.4477,84016.0
2019-09-11 15:55:00,22.85,22.88,22.83,22.87,240608.0,21.4477,21.4759,21.429,21.4665,240608.0
2019-09-12 09:30:00,22.99,23.04,22.95,22.97,114948.0,21.5792,21.6261,21.5416,21.5604,114948.0
2019-09-12 09:35:00,22.96,22.96,22.84,22.91,58728.0,21.551,21.551,21.4384,21.5041,58728.0
2019-09-12 09:40:00,22.91,22.93,22.84,22.85,29616.0,21.5041,21.5228,21.4384,21.4477,29616.0
2019-09-12 09:45:00,22.85,22.86,22.81,22.82,15104.0,21.4477,21.4571,21.4102,21.4196,15104.0
2019-09-12 09:50:00,22.8,22.86,22.78,22.86,18412.0,21.4008,21.4571,21.382,21.4571,18412.0
2019-09-12 09:55:00,22.87,22.89,22.86,22.88,75352.0,21.4665,21.4853,21.4571,21.4759,75352.0
2019-09-12 10:00:00,22.88,22.93,22.87,22.93,32404.0,21.4759,21.5228,21.4665,21.5228,32404.0
2019-09-12 10:05:00,22.92,22.93,22.89,22.92,12984.0,21.5134,21.5228,21.4853,21.5134,12984.0
2019-09-12 10:10:00,22.92,23.13,22.9,23.04,131884.0,21.5134,21.7106,21.4947,21.6261,131884.0
2019-09-12 10:15:00,23.07,23.09,23.04,23.06,30080.0,21.6542,21.673,21.6261,21.6449,30080.0
2019-09-12 10:20:00,23.07,23.09,23.02,23.03,52184.0,21.6542,21.673,21.6073,21.6167,52184.0
2019-09-12 10:25:00,23.03,23.05,23.03,23.04,18412.0,21.6167,21.6355,21.6167,21.6261,18412.0
2019-09-12 10:30:00,23.06,23.06,23.02,23.05,20280.0,21.6449,21.6449,21.6073,21.6355,20280.0
2019-09-12 10:35:00,23.05,23.05,23.01,23.02,27188.0,21.6355,21.6355,21.5979,21.6073,27188.0
2019-09-12 10:40:00,23.03,23.05,23.0,23.03,80600.0,21.6167,21.6355,21.5885,21.6167,80600.0
2019-09-12 10:45:00,23.03,23.04,22.99,23.0,23268.0,21.6167,21.6261,21.5792,21.5885,23268.0
2019-09-12 10:50:00,23.0,23.02,22.9,22.93,143136.0,21.5885,21.6073,21.4947,21.5228,143136.0
2019-09-12 10:55:00,22.93,22.97,22.93,22.95,32472.0,21.5228,21.5604,21.5228,21.5416,32472.0
2019-09-12 11:00:00,22.94,22.96,22.92,22.96,85116.0,21.5322,21.551,21.5134,21.551,85116.0
2019-09-12 11:05:00,22.95,22.96,22.93,22.96,43180.0,21.5416,21.551,21.5228,21.551,43180.0
2019-09-12 11:10:00,22.97,22.99,22.96,22.99,91192.0,21.5604,21.5792,21.551,21.5792,91192.0
2019-09-12 11:15:00,22.98,23.06,22.98,23.06,31620.0,21.5698,21.6449,21.5698,21.6449,31620.0
2019-09-12 11:20:00,23.06,23.1,23.05,23.1,49952.0,21.6449,21.6824,21.6355,21.6824,49952.0
2019-09-12 11:25:00,23.09,23.1,23.08,23.09,36344.0,21.673,21.6824,21.6636,21.673,36344.0
2019-09-12 11:30:00,23.09,23.11,23.09,23.1,28044.0,21.673,21.6918,21.673,21.6824,28044.0
2019-09-12 11:35:00,23.11,23.13,23.11,23.13,50872.0,21.6918,21.7106,21.6918,21.7106,50872.0
2019-09-12 11:40:00,23.13,23.16,23.13,23.15,44220.0,21.7106,21.7387,21.7106,21.7293,44220.0
2019-09-12 11:45:00,23.15,23.17,23.15,23.17,15896.0,21.7293,21.7481,21.7293,21.7481,15896.0
2019-09-12 11:50:00,23.17,23.17,23.13,23.13,34400.0,21.7481,21.7481,21.7106,21.7106,34400.0
2019-09-12 11:55:00,23.13,23.14,23.12,23.14,17952.0,21.7106,21.7199,21.7012,21.7199,17952.0
2019-09-12 12:00:00,23.14,23.15,23.11,23.12,22788.0,21.7199,21.7293,21.6918,21.7012,22788.0
2019-09-12 12:05:00,23.13,23.13,23.1,23.11,26568.0,21.7106,21.7106,21.6824,21.6918,26568.0
2019-09-12 12:10:00,23.11,23.12,23.11,23.11,18628.0,21.6918,21.7012,21.6918,21.6918,18628.0
2019-09-12 12:15:00,23.1,23.1,23.09,23.1,14048.0,21.6824,21.6824,21.673,21.6824,14048.0
2019-09-12 12:20:00,23.1,23.12,23.1,23.11,24192.0,21.6824,21.7012,21.6824,21.6918,24192.0
2019-09-12 12:25:00,23.1,23.13,23.1,23.12,18428.0,21.6824,21.7106,21.6824,21.7012,18428.0
2019-09-12 12:30:00,23.12,23.13,23.11,23.12,17488.0,21.7012,21.7106,21.6918,21.7012,17488.0
2019-09-12 12:35:00,23.12,23.13,23.11,23.13,13600.0,21.7012,21.7106,21.6918,21.7106,13600.0
2019-09-12 12:40:00,23.12,23.15,23.12,23.15,19636.0,21.7012,21.7293,21.7012,21.7293,19636.0
2019-09-12 12:45:00,23.15,23.17,23.14,23.17,56020.0,21.7293,21.7481,21.7199,21.7481,56020.0
2019-09-12 12:50:00,23.17,23.19,23.16,23.19,25684.0,21.7481,21.7669,21.7387,21.7669,25684.0
2019-09-12 12:55:00,23.19,23.22,23.18,23.21,49436.0,21.7669,21.795,21.7575,21.7856,49436.0
2019-09-12 13:00:00,23.21,23.23,23.18,23.21,83984.0,21.7856,21.8044,21.7575,21.7856,83984.0
2019-09-12 13:05:00,23.21,23.23,23.19,23.2,16276.0,21.7856,21.8044,21.7669,21.7763,16276.0
2019-09-12 13:10:00,23.2,23.22,23.18,23.2,33948.0,21.7763,21.795,21.7575,21.7763,33948.0
2019-09-12 13:15:00,23.19,23.22,23.18,23.21,72004.0,21.7669,21.795,21.7575,21.7856,72004.0
2019-09-12 13:20:00,23.21,23.24,23.21,23.23,77600.0,21.7856,21.8138,21.7856,21.8044,77600.0
2019-09-12 13:25:00,23.23,23.24,23.22,23.23,63296.0,21.8044,21.8138,21.795,21.8044,63296.0
2019-09-12 13:30:00,23.23,23.24,23.23,23.24,24220.0,21.8044,21.8138,21.8044,21.8138,24220.0
2019-09-12 13:35:00,23.24,23.25,23.22,23.22,36324.0,21.8138,21.8232,21.795,21.795,36324.0
2019-09-12 13:40:00,23.22,23.27,23.22,23.27,24376.0,21.795,21.842,21.795,21.842,24376.0
2019-09-12 13:45:00,23.26,23.27,23.25,23.27,15148.0,21.8326,21.842,21.8232,21.842,15148.0
2019-09-12 13:50:00,23.27,23.29,23.27,23.27,53376.0,21.842,21.8607,21.842,21.842,53376.0
2019-09-12 13:55:00,23.28,23.29,23.28,23.28,11124.0,21.8514,21.8607,21.8514,21.8514,11124.0
2019-09-12 14:00:00,23.28,23.29,23.27,23.28,38564.0,21.8514,21.8607,21.842,21.8514,38564.0
2019-09-12 14:05:00,23.28,23.29,23.27,23.28,34636.0,21.8514,21.8607,21.842,21.8514,34636.0
2019-09-12 14:10:00,23.27,23.29,23.27,23.28,24416.0,21.842,21.8607,21.842,21.8514,24416.0
2019-09-12 14:15:00,23.28,23.31,23.28,23.3,17468.0,21.8514,21.8795,21.8514,21.8701,17468.0
2019-09-12 14:20:00,23.3,23.31,23.28,23.29,29704.0,21.8701,21.8795,21.8514,21.8607,29704.0
2019-09-12 14:25:00,23.29,23.31,23.28,23.3,31492.0,21.8607,21.8795,21.8514,21.8701,31492.0
2019-09-12 14:30:00,23.31,23.35,23.31,23.34,100632.0,21.8795,21.9171,21.8795,21.9077,100632.0
2019-09-12 14:35:00,23.34,23.35,23.32,23.35,34116.0,21.9077,21.9171,21.8889,21.9171,34116.0
2019-09-12 14:40:00,23.36,23.41,23.36,23.41,57212.0,21.9264,21.9734,21.9264,21.9734,57212.0
2019-09-12 14:45:00,23.42,23.53,23.41,23.51,236184.0,21.9828,22.086,21.9734,22.0672,236184.0
2019-09-12 14:50:00,23.51,23.55,23.45,23.46,109204.0,22.0672,22.1048,22.0109,22.0203,109204.0
2019-09-12 14:55:00,23.45,23.52,23.45,23.51,142684.0,22.0109,22.0766,22.0109,22.0672,142684.0
2019-09-12 15:00:00,23.51,23.51,23.44,23.45,235532.0,22.0672,22.0672,22.0015,22.0109,235532.0
2019-09-12 15:05:00,23.45,23.48,23.45,23.47,127092.0,22.0109,22.0391,22.0109,22.0297,127092.0
2019-09-12 15:10:00,23.47,23.47,23.45,23.46,96240.0,22.0297,22.0297,22.0109,22.0203,96240.0
2019-09-12 15:15:00,23.46,23.47,23.45,23.46,54736.0,22.0203,22.0297,22.0109,22.0203,54736.0
2019-09-12 15:20:00,23.46,23.5,23.46,23.49,94068.0,22.0203,22.0579,22.0203,22.0485,94068.0
2019-09-12 15:25:00,23.49,23.5,23.48,23.49,92968.0,22.0485,22.0579,22.0391,22.0485,92968.0
2019-09-12 15:30:00,23.49,23.5,23.48,23.49,103256.0,22.0485,22.0579,22.0391,22.0485,103256.0
2019-09-12 15:35:00,23.49,23.51,23.49,23.5,162344.0,22.0485,22.0672,22.0485,22.0579,162344.0
2019-09-12 15:40:00,23.5,23.51,23.49,23.51,160428.0,22.0579,22.0672,22.0485,22.0672,160428.0
2019-09-12 15:45:00,23.51,23.52,23.48,23.48,172952.0,22.0672,22.0766,22.0391,22.0391,172952.0
2019-09-12 15:50:00,23.49,23.52,23.49,23.51,280792.0,22.0485,22.0766,22.0485,22.0672,280792.0
2019-09-12 15:55:00,23.51,23.52,23.48,23.49,821120.0,22.0672,22.0766,22.0391,22.0485,821120.0
2019-09-13 09:30:00,23.58,23.61,23.48,23.49,77232.0,22.1329,22.1611,22.0391,22.0485,77232.0
2019-09-13 09:35:00,23.5,23.6,23.49,23.59,216032.0,22.0579,22.1517,22.0485,22.1423,216032.0
2019-09-13 09:40:00,23.59,23.62,23.56,23.57,103912.0,22.1423,22.1705,22.1142,22.1236,103912.0
2019-09-13 09:45:00,23.57,23.63,23.55,23.63,49912.0,22.1236,22.1799,22.1048,22.1799,49912.0
2019-09-13 09:50:00,23.66,23.66,23.61,23.62,45924.0,22.208,22.208,22.1611,22.1705,45924.0
2019-09-13 09:55:00,23.62,23.63,23.58,23.63,60004.0,22.1705,22.1799,22.1329,22.1799,60004.0
2019-09-13 10:00:00,23.62,23.67,23.61,23.65,146748.0,22.1705,22.2174,22.1611,22.1986,146748.0
2019-09-13 10:05:00,23.66,23.68,23.65,23.65,63028.0,22.208,22.2268,22.1986,22.1986,63028.0
2019-09-13 10:10:00,23.65,23.7,23.65,23.69,70028.0,22.1986,22.2456,22.1986,22.2362,70028.0
2019-09-13 10:15:00,23.68,23.76,23.68,23.75,65172.0,22.2268,22.3019,22.2268,22.2925,65172.0
2019-09-13 10:20:00,23.75,23.76,23.68,23.69,37684.0,22.2925,22.3019,22.2268,22.2362,37684.0
2019-09-13 10:25:00,23.69,23.73,23.68,23.7,62248.0,22.2362,22.2737,22.2268,22.2456,62248.0
2019-09-13 10:30:00,23.7,23.7,23.68,23.7,56860.0,22.2456,22.2456,22.2268,22.2456,56860.0
2019-09-13 10:35:00,23.7,23.73,23.68,23.72,26972.0,22.2456,22.2737,22.2268,22.2644,26972.0
2019-09-13 10:40:00,23.73,23.73,23.71,23.71,31808.0,22.2737,22.2737,22.255,22.255,31808.0
2019-09-13 10:45:00,23.7,23.72,23.68,23.72,52580.0,22.2456,22.2644,22.2268,22.2644,52580.0
2019-09-13 10:50:00,23.72,23.72,23.68,23.68,112496.0,22.2644,22.2644,22.2268,22.2268,112496.0
2019-09-13 10:55:00,23.68,23.69,23.66,23.66,105452.0,22.2268,22.2362,22.208,22.208,105452.0
2019-09-13 11:00:00,23.66,23.72,23.66,23.71,126020.0,22.208,22.2644,22.208,22.255,126020.0
2019-09-13 11:05:00,23.71,23.71,23.67,23.67,160976.0,22.255,22.255,22.2174,22.2174,160976.0
2019-09-13 11:10:00,23.67,23.7,23.67,23.68,162072.0,22.2174,22.2456,22.2174,22.2268,162072.0
2019-09-13 11:15:00,23.68,23.68,23.66,23.68,60908.0,22.2268,22.2268,22.208,22.2268,60908.0
2019-09-13 11:20:00,23.68,23.7,23.66,23.69,68396.0,22.2268,22.2456,22.208,22.2362,68396.0
2019-09-13 11:25:00,23.69,23.7,23.67,23.68,48292.0,22.2362,22.2456,22.2174,22.2268,48292.0
2019-09-13 11:30:00,23.68,23.7,23.67,23.68,58880.0,22.2268,22.2456,22.2174,22.2268,58880.0
2019-09-13 11:35:00,23.68,23.7,23.67,23.68,91108.0,22.2268,22.2456,22.2174,22.2268,91108.0
2019-09-13 11:40:00,23.69,23.71,23.67,23.7,48688.0,22.2362,22.255,22.2174,22.2456,48688.0
2019-09-13 11:45:00,23.7,23.71,23.68,23.71,45932.0,22.2456,22.255,22.2268,22.255,45932.0
2019-09-13 11:50:00,23.7,23.7,23.68,23.7,39244.0,22.2456,22.2456,22.2268,22.2456,39244.0
2019-09-13 11:55:00,23.69,23.7,23.68,23.69,36696.0,22.2362,22.2456,22.2268,22.2362,36696.0
2019-09-13 12:00:00,23.7,23.71,23.68,23.71,48564.0,22.2456,22.255,22.2268,22.255,48564.0
2019-09-13 12:05:00,23.71,23.71,23.68,23.69,93652.0,22.255,22.255,22.2268,22.2362,93652.0
2019-09-13 12:10:00,23.69,23.69,23.65,23.65,234084.0,22.2362,22.2362,22.1986,22.1986,234084.0
2019-09-13 12:15:00,23.65,23.67,23.64,23.65,46988.0,22.1986,22.2174,22.1893,22.1986,46988.0
2019-09-13 12:20:00,23.66,23.66,23.62,23.63,110884.0,22.208,22.208,22.1705,22.1799,110884.0
2019-09-13 12:25:00,23.63,23.64,23.62,23.63,66504.0,22.1799,22.1893,22.1705,22.1799,66504.0
2019-09-13 12:30:00,23.64,23.66,23.63,23.63,84560.0,22.1893,22.208,22.1799,22.1799,84560.0
2019-09-13 12:35:00,23.63,23.64,23.62,23.63,30288.0,22.1799,22.1893,22.1705,22.1799,30288.0
2019-09-13 12:40:00,23.63,23.65,23.62,23.63,40688.0,22.1799,22.1986,22.1705,22.1799,40688.0
2019-09-13 12:45:00,23.64,23.64,23.62,23.63,44864.0,22.1893,22.1893,22.1705,22.1799,44864.0
2019-09-13 12:50:00,23.64,23.64,23.62,23.63,41628.0,22.1893,22.1893,22.1705,22.1799,41628.0
2019-09-13 12:55:00,23.63,23.63,23.62,23.63,32612.0,22.1799,22.1799,22.1705,22.1799,32612.0
2019-09-13 13:00:00,23.63,23.65,23.62,23.64,58112.0,22.1799,22.1986,22.1705,22.1893,58112.0
2019-09-13 13:05:00,23.64,23.65,23.64,23.65,69428.0,22.1893,22.1986,22.1893,22.1986,69428.0
2019-09-13 13:10:00,23.65,23.65,23.63,23.63,21292.0,22.1986,22.1986,22.1799,22.1799,21292.0
2019-09-13 13:15:00,23.63,23.64,23.62,23.63,45600.0,22.1799,22.1893,22.1705,22.1799,45600.0
2019-09-13 13:20:00,23.63,23.63,23.62,23.63,57728.0,22.1799,22.1799,22.1705,22.1799,57728.0
2019-09-13 13:25:00,23.63,23.64,23.62,23.64,75740.0,22.1799,22.1893,22.1705,22.1893,75740.0
2019-09-13 13:30:00,23.63,23.63,23.62,23.62,70324.0,22.1799,22.1799,22.1705,22.1705,70324.0
2019-09-13 13:35:00,23.62,23.63,23.61,23.63,110404.0,22.1705,22.1799,22.1611,22.1799,110404.0
2019-09-13 13:40:00,23.63,23.63,23.6,23.61,217472.0,22.1799,22.1799,22.1517,22.1611,217472.0
2019-09-13 13:45:00,23.61,23.63,23.61,23.63,99616.0,22.1611,22.1799,22.1611,22.1799,99616.0
2019-09-13 13:50:00,23.63,23.64,23.62,23.64,42884.0,22.1799,22.1893,22.1705,22.1893,42884.0
2019-09-13 13:55:00,23.64,23.64,23.6,23.61,219044.0,22.1893,22.1893,22.1517,22.1611,219044.0
2019-09-13 14:00:00,23.61,23.64,23.6,23.64,58220.0,22.1611,22.1893,22.1517,22.1893,58220.0
2019-09-13 14:05:00,23.64,23.66,23.63,23.66,27160.0,22.1893,22.208,22.1799,22.208,27160.0
2019-09-13 14:10:00,23.65,23.65,23.62,23.63,20100.0,22.1986,22.1986,22.1705,22.1799,20100.0
2019-09-13 14:15:00,23.62,23.64,23.62,23.63,28740.0,22.1705,22.1893,22.1705,22.1799,28740.0
2019-09-13 14:20:00,23.62,23.65,23.62,23.64,36588.0,22.1705,22.1986,22.1705,22.1893,36588.0
2019-09-13 14:25:00,23.63,23.64,23.62,23.63,52076.0,22.1799,22.1893,22.1705,22.1799,52076.0
2019-09-13 14:30:00,23.63,23.64,23.63,23.64,51488.0,22.1799,22.1893,22.1799,22.1893,51488.0
2019-09-13 14:35:00,23.63,23.64,23.62,23.64,41240.0,22.1799,22.1893,22.1705,22.1893,41240.0
2019-09-13 14:40:00,23.64,23.66,23.63,23.65,82852.0,22.1893,22.208,22.1799,22.1986,82852.0
2019-09-13 14:45:00,23.65,23.66,23.64,23.64,66752.0,22.1986,22.208,22.1893,22.1893,66752.0
2019-09-13 14:50:00,23.64,23.66,23.64,23.65,55072.0,22.1893,22.208,22.1893,22.1986,55072.0
2019-09-13 14:55:00,23.64,23.66,23.64,23.65,43260.0,22.1893,22.208,22.1893,22.1986,43260.0
2019-09-13 15:00:00,23.65,23.66,23.64,23.66,118144.0,22.1986,22.208,22.1893,22.208,118144.0
2019-09-13 15:05:00,23.66,23.67,23.64,23.65,203388.0,22.208,22.2174,22.1893,22.1986,203388.0
2019-09-13 15:10:00,23.65,23.66,23.64,23.65,69044.0,22.1986,22.208,22.1893,22.1986,69044.0
2019-09-13 15:15:00,23.65,23.65,23.64,23.65,66796.0,22.1986,22.1986,22.1893,22.1986,66796.0
2019-09-13 15:20:00,23.65,23.66,23.64,23.66,51624.0,22.1986,22.208,22.1893,22.208,51624.0
2019-09-13 15:25:00,23.66,23.67,23.65,23.65,41676.0,22.208,22.2174,22.1986,22.1986,41676.0
2019-09-13 15:30:00,23.65,23.66,23.65,23.66,165108.0,22.1986,22.208,22.1986,22.208,165108.0
2019-09-13 15:35:00,23.66,23.68,23.65,23.68,167700.0,22.208,22.2268,22.1986,22.2268,167700.0
2019-09-13 15:40:00,23.68,23.68,23.67,23.68,114096.0,22.2268,22.2268,22.2174,22.2268,114096.0
2019-09-13 15:45:00,23.68,23.68,23.67,23.68,81692.0,22.2268,22.2268,22.2174,22.2268,81692.0
2019-09-13 15:50:00,23.68,23.7,23.67,23.68,171976.0,22.2268,22.2456,22.2174,22.2268,171976.0
2019-09-13 15:55:00,23.68,23.7,23.67,23.68,372092.0,22.2268,22.2456,22.2174,22.2268,372092.0
2019-09-16 09:30:00,23.61,23.66,23.56,23.61,98904.0,22.2194,22.2664,22.1723,22.2194,98904.0
2019-09-16 09:35:00,23.61,23.74,23.59,23.74,89092.0,22.2194,22.3417,22.2006,22.3417,89092.0
2019-09-16 09:40:00,23.73,23.84,23.71,23.84,94324.0,22.3323,22.4358,22.3135,22.4358,94324.0
2019-09-16 09:45:00,23.84,23.84,23.78,23.83,128576.0,22.4358,22.4358,22.3794,22.4264,128576.0
2019-09-16 09:50:00,23.82,23.86,23.82,23.85,34528.0,22.417,22.4547,22.417,22.4453,34528.0
2019-09-16 09:55:00,23.85,23.86,23.83,23.84,102620.0,22.4453,22.4547,22.4264,22.4358,102620.0
2019-09-16 10:00:00,23.85,23.89,23.84,23.89,56984.0,22.4453,22.4829,22.4358,22.4829,56984.0
2019-09-16 10:05:00,23.89,23.94,23.89,23.91,173648.0,22.4829,22.53,22.4829,22.5017,173648.0
2019-09-16 10:10:00,23.92,23.93,23.89,23.9,80104.0,22.5111,22.5205,22.4829,22.4923,80104.0
2019-09-16 10:15:00,23.89,23.89,23.81,23.81,70692.0,22.4829,22.4829,22.4076,22.4076,70692.0
2019-09-16 10:20:00,23.81,23.81,23.76,23.81,62532.0,22.4076,22.4076,22.3606,22.4076,62532.0
2019-09-16 10:25:00,23.81,23.82,23.78,23.8,33956.0,22.4076,22.417,22.3794,22.3982,33956.0
2019-09-16 10:30:00,23.78,23.84,23.78,23.82,116108.0,22.3794,22.4358,22.3794,22.417,116108.0
2019-09-16 10:35:00,23.82,23.82,23.76,23.79,25000.0,22.417,22.417,22.3606,22.3888,25000.0
2019-09-16 10:40:00,23.78,23.79,23.77,23.77,32228.0,22.3794,22.3888,22.37,22.37,32228.0
2019-09-16 10:45:00,23.76,23.76,23.72,23.73,28164.0,22.3606,22.3606,22.3229,22.3323,28164.0
2019-09-16 10:50:00,23.73,23.77,23.73,23.75,33420.0,22.3323,22.37,22.3323,22.3511,33420.0
2019-09-16 10:55:00,23.75,23.77,23.75,23.75,28524.0,22.3511,22.37,22.3511,22.3511,28524.0
2019-09-16 11:00:00,23.76,23.77,23.73,23.77,52024.0,22.3606,22.37,22.3323,22.37,52024.0
2019-09-16 11:05:00,23.77,23.84,23.77,23.83,126700.0,22.37,22.4358,22.37,22.4264,126700.0
2019-09-16 11:10:00,23.83,23.84,23.81,23.83,23452.0,22.4264,22.4358,22.4076,22.4264,23452.0
2019-09-16 11:15:00,23.83,23.83,23.79,23.79,30152.0,22.4264,22.4264,22.3888,22.3888,30152.0
2019-09-16 11:20:00,23.78,23.78,23.75,23.75,25728.0,22.3794,22.3794,22.3511,22.3511,25728.0
2019-09-16 11:25:00,23.75,23.78,23.75,23.77,28668.0,22.3511,22.3794,22.3511,22.37,28668.0
2019-09-16 11:30:00,23.77,23.78,23.75,23.75,41284.0,22.37,22.3794,22.3511,22.3511,41284.0
2019-09-16 11:35:00,23.74,23.77,23.74,23.76,33052.0,22.3417,22.37,22.3417,22.3606,33052.0
2019-09-16 11:40:00,23.76,23.76,23.73,23.75,47824.0,22.3606,22.3606,22.3323,22.3511,47824.0
2019-09-16 11:45:00,23.75,23.75,23.74,23.75,38476.0,22.3511,22.3511,22.3417,22.3511,38476.0
2019-09-16 11:50:00,23.75,23.75,23.73,23.75,65304.0,22.3511,22.3511,22.3323,22.3511,65304.0
2019-09-16 11:55:00,23.74,23.75,23.72,23.75,84124.0,22.3417,22.3511,22.3229,22.3511,84124.0
2019-09-16 12:00:00,23.75,23.77,23.75,23.76,31912.0,22.3511,22.37,22.3511,22.3606,31912.0
2019-09-16 12:05:00,23.75,23.76,23.74,23.74,22800.0,22.3511,22.3606,22.3417,22.3417,22800.0
2019-09-16 12:10:00,23.75,23.78,23.75,23.78,24000.0,22.3511,22.3794,22.3511,22.3794,24000.0
2019-09-16 12:15:00,23.78,23.78,23.76,23.77,35724.0,22.3794,22.3794,22.3606,22.37,35724.0
2019-09-16 12:20:00,23.78,23.78,23.76,23.78,26800.0,22.3794,22.3794,22.3606,22.3794,26800.0
2019-09-16 12:25:00,23.78,23.81,23.78,23.81,35676.0,22.3794,22.4076,22.3794,22.4076,35676.0
2019-09-16 12:30:00,23.81,23.84,23.8,23.83,28772.0,22.4076,22.4358,22.3982,22.4264,28772.0
2019-09-16 12:35:00,23.84,23.84,23.81,23.83,37600.0,22.4358,22.4358,22.4076,22.4264,37600.0
2019-09-16 12:40:00,23.83,23.84,23.81,23.82,26152.0,22.4264,22.4358,22.4076,22.417,26152.0
2019-09-16 12:45:00,23.82,23.83,23.81,23.83,34732.0,22.417,22.4264,22.4076,22.4264,34732.0
2019-09-16 12:50:00,23.83,23.85,23.83,23.84,30888.0,22.4264,22.4453,22.4264,22.4358,30888.0
2019-09-16 12:55:00,23.84,23.86,23.83,23.85,45348.0,22.4358,22.4547,22.4264,22.4453,45348.0
2019-09-16 13:00:00,23.85,23.88,23.85,23.88,103092.0,22.4453,22.4735,22.4453,22.4735,103092.0
2019-09-16 13:05:00,23.89,23.9,23.87,23.88,82048.0,22.4829,22.4923,22.4641,22.4735,82048.0
2019-09-16 13:10:00,23.87,23.88,23.86,23.88,25596.0,22.4641,22.4735,22.4547,22.4735,25596.0
2019-09-16 13:15:00,23.88,23.9,23.86,23.87,57512.0,22.4735,22.4923,22.4547,22.4641,57512.0
2019-09-16 13:20:00,23.86,23.88,23.85,23.85,27540.0,22.4547,22.4735,22.4453,22.4453,27540.0
2019-09-16 13:25:00,23.85,23.86,23.85,23.85,12460.0,22.4453,22.4547,22.4453,22.4453,12460.0
2019-09-16 13:30:00,23.86,23.86,23.84,23.85,7376.0,22.4547,22.4547,22.4358,22.4453,7376.0
2019-09-16 13:35:00,23.84,23.86,23.82,23.82,27772.0,22.4358,22.4547,22.417,22.417,27772.0
2019-09-16 13:40:00,23.83,23.86,23.83,23.85,69844.0,22.4264,22.4547,22.4264,22.4453,69844.0
2019-09-16 13:45:00,23.85,23.85,23.83,23.84,30848.0,22.4453,22.4453,22.4264,22.4358,30848.0
2019-09-16 13:50:00,23.84,23.86,23.83,23.85,61672.0,22.4358,22.4547,22.4264,22.4453,61672.0
2019-09-16 13:55:00,23.85,23.86,23.85,23.86,20872.0,22.4453,22.4547,22.4453,22.4547,20872.0
2019-09-16 14:00:00,23.86,23.9,23.86,23.9,43564.0,22.4547,22.4923,22.4547,22.4923,43564.0
2019-09-16 14:05:00,23.9,23.9,23.88,23.88,44656.0,22.4923,22.4923,22.4735,22.4735,44656.0
2019-09-16 14:10:00,23.89,23.93,23.89,23.93,52000.0,22.4829,22.5205,22.4829,22.5205,52000.0
2019-09-16 14:15:00,23.93,23.95,23.92,23.94,77412.0,22.5205,22.5394,22.5111,22.53,77412.0
2019-09-16 14:20:00,23.94,23.95,23.93,23.95,44864.0,22.53,22.5394,22.5205,22.5394,44864.0
2019-09-16 14:25:00,23.95,23.97,23.95,23.96,51892.0,22.5394,22.5582,22.5394,22.5488,51892.0
2019-09-16 14:30:00,23.96,23.99,23.96,23.97,64028.0,22.5488,22.577,22.5488,22.5582,64028.0
2019-09-16 14:35:00,23.97,23.98,23.92,23.92,75872.0,22.5582,22.5676,22.5111,22.5111,75872.0
2019-09-16 14:40:00,23.91,23.92,23.88,23.88,17796.0,22.5017,22.5111,22.4735,22.4735,17796.0
2019-09-16 14:45:00,23.89,23.9,23.87,23.87,31876.0,22.4829,22.4923,22.4641,22.4641,31876.0
2019-09-16 14:50:00,23.87,23.87,23.85,23.86,28300.0,22.4641,22.4641,22.4453,22.4547,28300.0
2019-09-16 14:55:00,23.85,23.87,23.85,23.87,58404.0,22.4453,22.4641,22.4453,22.4641,58404.0
2019-09-16 15:00:00,23.87,23.88,23.85,23.87,80720.0,22.4641,22.4735,22.4453,22.4641,80720.0
2019-09-16 15:05:00,23.88,23.89,23.86,23.86,83740.0,22.4735,22.4829,22.4547,22.4547,83740.0
2019-09-16 15:10:00,23.87,23.9,23.87,23.88,59120.0,22.4641,22.4923,22.4641,22.4735,59120.0
2019-09-16 15:15:00,23.88,23.89,23.86,23.87,84384.0,22.4735,22.4829,22.4547,22.4641,84384.0
2019-09-16 15:20:00,23.86,23.86,23.79,23.79,66632.0,22.4547,22.4547,22.3888,22.3888,66632.0
2019-09-16 15:25:00,23.79,23.8,23.78,23.78,42960.0,22.3888,22.3982,22.3794,22.3794,42960.0
2019-09-16 15:30:00,23.78,23.78,23.76,23.77,54500.0,22.3794,22.3794,22.3606,22.37,54500.0
2019-09-16 15:35:00,23.77,23.79,23.77,23.77,71936.0,22.37,22.3888,22.37,22.37,71936.0
2019-09-16 15:40:00,23.77,23.78,23.76,23.78,90636.0,22.37,22.3794,22.3606,22.3794,90636.0
2019-09-16 15:45:00,23.77,23.78,23.77,23.77,92852.0,22.37,22.3794,22.37,22.37,92852.0
2019-09-16 15:50:00,23.77,23.79,23.75,23.76,147176.0,22.37,22.3888,22.3511,22.3606,147176.0
2019-09-16 15:55:00,23.76,23.79,23.75,23.76,505264.0,22.3606,22.3888,22.3511,22.3606,505264.0
2019-09-17 09:30:00,23.65,23.65,23.41,23.5,95480.0,22.257,22.257,22.0312,22.1159,95480.0
2019-09-17 09:35:00,23.5,23.57,23.49,23.57,44404.0,22.1159,22.1817,22.1065,22.1817,44404.0
2019-09-17 09:40:00,23.61,23.66,23.61,23.62,25200.0,22.2194,22.2664,22.2194,22.2288,25200.0
2019-09-17 09:45:00,23.63,23.64,23.59,23.59,55460.0,22.2382,22.2476,22.2006,22.2006,55460.0
2019-09-17 09:50:00,23.59,23.63,23.57,23.59,77076.0,22.2006,22.2382,22.1817,22.2006,77076.0
2019-09-17 09:55:00,23.61,23.67,23.6,23.62,22444.0,22.2194,22.2759,22.21,22.2288,22444.0
2019-09-17 10:00:00,23.61,23.64,23.59,23.62,78264.0,22.2194,22.2476,22.2006,22.2288,78264.0
2019-09-17 10:05:00,23.62,23.65,23.61,23.61,29784.0,22.2288,22.257,22.2194,22.2194,29784.0
2019-09-17 10:10:00,23.6,23.66,23.59,23.66,32788.0,22.21,22.2664,22.2006,22.2664,32788.0
2019-09-17 10:15:00,23.65,23.66,23.64,23.65,16832.0,22.257,22.2664,22.2476,22.257,16832.0
2019-09-17 10:20:00,23.66,23.66,23.63,23.63,24000.0,22.2664,22.2664,22.2382,22.2382,24000.0
2019-09-17 10:25:00,23.63,23.64,23.62,23.63,27760.0,22.2382,22.2476,22.2288,22.2382,27760.0
2019-09-17 10:30:00,23.63,23.66,23.63,23.65,19284.0,22.2382,22.2664,22.2382,22.257,19284.0
2019-09-17 10:35:00,23.65,23.67,23.64,23.65,35288.0,22.257,22.2759,22.2476,22.257,35288.0
2019-09-17 10:40:00,23.66,23.66,23.61,23.62,54152.0,22.2664,22.2664,22.2194,22.2288,54152.0
2019-09-17 10:45:00,23.61,23.62,23.6,23.61,31400.0,22.2194,22.2288,22.21,22.2194,31400.0
2019-09-17 10:50:00,23.61,23.62,23.6,23.61,53948.0,22.2194,22.2288,22.21,22.2194,53948.0
2019-09-17 10:55:00,23.61,23.61,23.59,23.6,57908.0,22.2194,22.2194,22.2006,22.21,57908.0
2019-09-17 11:00:00,23.59,23.63,23.59,23.63,32016.0,22.2006,22.2382,22.2006,22.2382,32016.0
2019-09-17 11:05:00,23.63,23.63,23.62,23.63,11808.0,22.2382,22.2382,22.2288,22.2382,11808.0
2019-09-17 11:10:00,23.63,23.63,23.6,23.62,57188.0,22.2382,22.2382,22.21,22.2288,57188.0
2019-09-17 11:15:00,23.62,23.62,23.59,23.61,65268.0,22.2288,22.2288,22.2006,22.2194,65268.0
2019-09-17 11:20:00,23.61,23.63,23.6,23.62,45832.0,22.2194,22.2382,22.21,22.2288,45832.0
2019-09-17 11:25:00,23.62,23.63,23.58,23.59,46764.0,22.2288,22.2382,22.1912,22.2006,46764.0
2019-09-17 11:30:00,23.59,23.6,23.58,23.6,40996.0,22.2006,22.21,22.1912,22.21,40996.0
2019-09-17 11:35:00,23.6,23.6,23.57,23.57,15320.0,22.21,22.21,22.1817,22.1817,15320.0
2019-09-17 11:40:00,23.57,23.58,23.55,23.58,39796.0,22.1817,22.1912,22.1629,22.1912,39796.0
2019-09-17 11:45:00,23.58,23.61,23.58,23.59,95800.0,22.1912,22.2194,22.1912,22.2006,95800.0
2019-09-17 11:50:00,23.59,23.59,23.55,23.57,27100.0,22.2006,22.2006,22.1629,22.1817,27100.0
2019-09-17 11:55:00,23.56,23.57,23.55,23.56,25416.0,22.1723,22.1817,22.1629,22.1723,25416.0
2019-09-17 12:00:00,23.56,23.56,23.55,23.55,21996.0,22.1723,22.1723,22.1629,22.1629,21996.0
2019-09-17 12:05:00,23.55,23.57,23.55,23.57,22112.0,22.1629,22.1817,22.1629,22.1817,22112.0
2019-09-17 12:10:00,23.57,23.57,23.56,23.56,22512.0,22.1817,22.1817,22.1723,22.1723,22512.0
2019-09-17 12:15:00,23.56,23.56,23.55,23.56,26412.0,22.1723,22.1723,22.1629,22.1723,26412.0
2019-09-17 12:20:00,23.56,23.56,23.52,23.52,26400.0,22.1723,22.1723,22.1347,22.1347,26400.0
2019-09-17 12:25:00,23.52,23.55,23.52,23.54,27252.0,22.1347,22.1629,22.1347,22.1535,27252.0
2019-09-17 12:30:00,23.54,23.54,23.52,23.54,20044.0,22.1535,22.1535,22.1347,22.1535,20044.0
2019-09-17 12:35:00,23.54,23.54,23.51,23.53,29800.0,22.1535,22.1535,22.1253,22.1441,29800.0
2019-09-17 12:40:00,23.53,23.54,23.52,23.53,9600.0,22.1441,22.1535,22.1347,22.1441,9600.0
2019-09-17 12:45:00,23.53,23.54,23.53,23.54,6024.0,22.1441,22.1535,22.1441,22.1535,6024.0
2019-09-17 12:50:00,23.54,23.55,23.53,23.55,29332.0,22.1535,22.1629,22.1441,22.1629,29332.0
2019-09-17 12:55:00,23.55,23.57,23.55,23.57,23472.0,22.1629,22.1817,22.1629,22.1817,23472.0
2019-09-17 13:00:00,23.57,23.58,23.56,23.58,12248.0,22.1817,22.1912,22.1723,22.1912,12248.0
2019-09-17 13:05:00,23.58,23.6,23.58,23.6,6000.0,22.1912,22.21,22.1912,22.21,6000.0
2019-09-17 13:10:00,23.6,23.61,23.59,23.59,18976.0,22.21,22.2194,22.2006,22.2006,18976.0
2019-09-17 13:15:00,23.59,23.61,23.59,23.59,15200.0,22.2006,22.2194,22.2006,22.2006,15200.0
2019-09-17 13:20:00,23.6,23.61,23.59,23.6,11284.0,22.21,22.2194,22.2006,22.21,11284.0
2019-09-17 13:25:00,23.59,23.6,23.58,23.59,24964.0,22.2006,22.21,22.1912,22.2006,24964.0
2019-09-17 13:30:00,23.59,23.65,23.59,23.64,61052.0,22.2006,22.257,22.2006,22.2476,61052.0
2019-09-17 13:35:00,23.65,23.66,23.63,23.64,25064.0,22.257,22.2664,22.2382,22.2476,25064.0
2019-09-17 13:40:00,23.64,23.66,23.64,23.65,18248.0,22.2476,22.2664,22.2476,22.257,18248.0
2019-09-17 13:45:00,23.65,23.66,23.65,23.66,18800.0,22.257,22.2664,22.257,22.2664,18800.0
2019-09-17 13:50:00,23.67,23.68,23.66,23.66,17672.0,22.2759,22.2853,22.2664,22.2664,17672.0
2019-09-17 13:55:00,23.67,23.7,23.66,23.68,42944.0,22.2759,22.3041,22.2664,22.2853,42944.0
2019-09-17 14:00:00,23.68,23.7,23.68,23.69,18400.0,22.2853,22.3041,22.2853,22.2947,18400.0
2019-09-17 14:05:00,23.69,23.7,23.67,23.68,22504.0,22.2947,22.3041,22.2759,22.2853,22504.0
2019-09-17 14:10:00,23.68,23.7,23.68,23.68,26380.0,22.2853,22.3041,22.2853,22.2853,26380.0
2019-09-17 14:15:00,23.68,23.7,23.68,23.7,17768.0,22.2853,22.3041,22.2853,22.3041,17768.0
2019-09-17 14:20:00,23.7,23.7,23.68,23.69,20040.0,22.3041,22.3041,22.2853,22.2947,20040.0
2019-09-17 14:25:00,23.69,23.7,23.68,23.69,27232.0,22.2947,22.3041,22.2853,22.2947,27232.0
2019-09-17 14:30:00,23.68,23.7,23.68,23.7,25528.0,22.2853,22.3041,22.2853,22.3041,25528.0
2019-09-17 14:35:00,23.69,23.69,23.68,23.69,24396.0,22.2947,22.2947,22.2853,22.2947,24396.0
2019-09-17 14:40:00,23.69,23.72,23.69,23.71,24308.0,22.2947,22.3229,22.2947,22.3135,24308.0
2019-09-17 14:45:00,23.72,23.72,23.71,23.72,31236.0,22.3229,22.3229,22.3135,22.3229,31236.0
2019-09-17 14:50:00,23.72,23.74,23.72,23.73,39012.0,22.3229,22.3417,22.3229,22.3323,39012.0
2019-09-17 14:55:00,23.73,23.75,23.72,23.75,60264.0,22.3323,22.3511,22.3229,22.3511,60264.0
2019-09-17 15:00:00,23.75,23.77,23.73,23.73,76936.0,22.3511,22.37,22.3323,22.3323,76936.0
2019-09-17 15:05:00,23.73,23.76,23.73,23.76,24240.0,22.3323,22.3606,22.3323,22.3606,24240.0
2019-09-17 15:10:00,23.76,23.77,23.75,23.75,30952.0,22.3606,22.37,22.3511,22.3511,30952.0
2019-09-17 15:15:00,23.75,23.75,23.73,23.73,33772.0,22.3511,22.3511,22.3323,22.3323,33772.0
2019-09-17 15:20:00,23.73,23.75,23.73,23.74,37864.0,22.3323,22.3511,22.3323,22.3417,37864.0
2019-09-17 15:25:00,23.74,23.75,23.74,23.75,29120.0,22.3417,22.3511,22.3417,22.3511,29120.0
2019-09-17 15:30:00,23.75,23.77,23.74,23.74,36368.0,22.3511,22.37,22.3417,22.3417,36368.0
2019-09-17 15:35:00,23.74,23.77,23.74,23.77,82520.0,22.3417,22.37,22.3417,22.37,82520.0
2019-09-17 15:40:00,23.77,23.77,23.76,23.76,68196.0,22.37,22.37,22.3606,22.3606,68196.0
2019-09-17 15:45:00,23.76,23.78,23.76,23.78,74904.0,22.3606,22.3794,22.3606,22.3794,74904.0
2019-09-17 15:50:00,23.77,23.77,23.74,23.76,139960.0,22.37,22.37,22.3417,22.3606,139960.0
2019-09-17 15:55:00,23.76,23.81,23.75,23.77,374220.0,22.3606,22.4076,22.3511,22.37,374220.0
2019-09-18 09:30:00,23.69,23.75,23.67,23.72,39108.0,22.2947,22.3511,22.2759,22.3229,39108.0
2019-09-18 09:35:00,23.72,23.72,23.59,23.65,28740.0,22.3229,22.3229,22.2006,22.257,28740.0
2019-09-18 09:40:00,23.67,23.67,23.63,23.66,14000.0,22.2759,22.2759,22.2382,22.2664,14000.0
2019-09-18 09:45:00,23.66,23.69,23.62,23.67,42208.0,22.2664,22.2947,22.2288,22.2759,42208.0
2019-09-18 09:50:00,23.67,23.69,23.63,23.69,27672.0,22.2759,22.2947,22.2382,22.2947,27672.0
2019-09-18 09:55:00,23.69,23.7,23.66,23.68,25600.0,22.2947,22.3041,22.2664,22.2853,25600.0
2019-09-18 10:00:00,23.69,23.69,23.61,23.62,28804.0,22.2947,22.2947,22.2194,22.2288,28804.0
2019-09-18 10:05:00,23.61,23.61,23.6,23.6,17988.0,22.2194,22.2194,22.21,22.21,17988.0
2019-09-18 10:10:00,23.6,23.61,23.58,23.61,20408.0,22.21,22.2194,22.1912,22.2194,20408.0
2019-09-18 10:15:00,23.61,23.64,23.6,23.63,20520.0,22.2194,22.2476,22.21,22.2382,20520.0
2019-09-18 10:20:00,23.63,23.64,23.63,23.63,6828.0,22.2382,22.2476,22.2382,22.2382,6828.0
2019-09-18 10:25:00,23.64,23.66,23.64,23.65,12104.0,22.2476,22.2664,22.2476,22.257,12104.0
2019-09-18 10:30:00,23.65,23.66,23.62,23.66,21216.0,22.257,22.2664,22.2288,22.2664,21216.0
2019-09-18 10:35:00,23.66,23.68,23.65,23.66,22776.0,22.2664,22.2853,22.257,22.2664,22776.0
2019-09-18 10:40:00,23.66,23.68,23.66,23.67,6600.0,22.2664,22.2853,22.2664,22.2759,6600.0
2019-09-18 10:45:00,23.66,23.67,23.64,23.65,24856.0,22.2664,22.2759,22.2476,22.257,24856.0
2019-09-18 10:50:00,23.65,23.65,23.62,23.64,18280.0,22.257,22.257,22.2288,22.2476,18280.0
2019-09-18 10:55:00,23.63,23.66,23.63,23.63,13292.0,22.2382,22.2664,22.2382,22.2382,13292.0
2019-09-18 11:00:00,23.64,23.65,23.62,23.63,168960.0,22.2476,22.257,22.2288,22.2382,168960.0
2019-09-18 11:05:00,23.62,23.63,23.59,23.59,152404.0,22.2288,22.2382,22.2006,22.2006,152404.0
2019-09-18 11:10:00,23.6,23.61,23.54,23.56,247772.0,22.21,22.2194,22.1535,22.1723,247772.0
2019-09-18 11:15:00,23.56,23.57,23.55,23.56,69864.0,22.1723,22.1817,22.1629,22.1723,69864.0
2019-09-18 11:20:00,23.56,23.57,23.55,23.56,20844.0,22.1723,22.1817,22.1629,22.1723,20844.0
2019-09-18 11:25:00,23.56,23.56,23.52,23.52,11880.0,22.1723,22.1723,22.1347,22.1347,11880.0
2019-09-18 11:30:00,23.52,23.52,23.49,23.5,83004.0,22.1347,22.1347,22.1065,22.1159,83004.0
2019-09-18 11:35:00,23.5,23.51,23.49,23.51,94232.0,22.1159,22.1253,22.1065,22.1253,94232.0
2019-09-18 11:40:00,23.52,23.52,23.5,23.5,20160.0,22.1347,22.1347,22.1159,22.1159,20160.0
2019-09-18 11:45:00,23.5,23.51,23.5,23.5,16612.0,22.1159,22.1253,22.1159,22.1159,16612.0
2019-09-18 11:50:00,23.5,23.5,23.5,23.5,8500.0,22.1159,22.1159,22.1159,22.1159,8500.0
2019-09-18 11:55:00,23.5,23.52,23.5,23.51,37660.0,22.1159,22.1347,22.1159,22.1253,37660.0
2019-09-18 12:00:00,23.51,23.52,23.5,23.5,27888.0,22.1253,22.1347,22.1159,22.1159,27888.0
2019-09-18 12:05:00,23.5,23.52,23.5,23.52,16000.0,22.1159,22.1347,22.1159,22.1347,16000.0
2019-09-18 12:10:00,23.52,23.53,23.52,23.53,33468.0,22.1347,22.1441,22.1347,22.1441,33468.0
2019-09-18 12:15:00,23.53,23.53,23.5,23.5,13664.0,22.1441,22.1441,22.1159,22.1159,13664.0
2019-09-18 12:20:00,23.5,23.52,23.5,23.52,8984.0,22.1159,22.1347,22.1159,22.1347,8984.0
2019-09-18 12:25:00,23.52,23.52,23.5,23.51,10400.0,22.1347,22.1347,22.1159,22.1253,10400.0
2019-09-18 12:30:00,23.51,23.51,23.5,23.5,23620.0,22.1253,22.1253,22.1159,22.1159,23620.0
2019-09-18 12:35:00,23.5,23.5,23.5,23.5,8400.0,22.1159,22.1159,22.1159,22.1159,8400.0
2019-09-18 12:40:00,23.5,23.51,23.49,23.5,30040.0,22.1159,22.1253,22.1065,22.1159,30040.0
2019-09-18 12:45:00,23.5,23.5,23.5,23.5,18264.0,22.1159,22.1159,22.1159,22.1159,18264.0
2019-09-18 12:50:00,23.5,23.52,23.5,23.51,11200.0,22.1159,22.1347,22.1159,22.1253,11200.0
2019-09-18 12:55:00,23.5,23.5,23.49,23.5,19080.0,22.1159,22.1159,22.1065,22.1159,19080.0
2019-09-18 13:00:00,23.5,23.51,23.5,23.5,50912.0,22.1159,22.1253,22.1159,22.1159,50912.0
2019-09-18 13:05:00,23.5,23.51,23.5,23.5,20400.0,22.1159,22.1253,22.1159,22.1159,20400.0
2019-09-18 13:10:00,23.5,23.5,23.46,23.49,63572.0,22.1159,22.1159,22.0782,22.1065,63572.0
2019-09-18 13:15:00,23.49,23.49,23.46,23.47,13256.0,22.1065,22.1065,22.0782,22.0876,13256.0
2019-09-18 13:20:00,23.46,23.48,23.46,23.48,17224.0,22.0782,22.097,22.0782,22.097,17224.0
2019-09-18 13:25:00,23.48,23.48,23.44,23.45,19152.0,22.097,22.097,22.0594,22.0688,19152.0
2019-09-18 13:30:00,23.45,23.46,23.44,23.46,36656.0,22.0688,22.0782,22.0594,22.0782,36656.0
2019-09-18 13:35:00,23.46,23.49,23.45,23.48,16800.0,22.0782,22.1065,22.0688,22.097,16800.0
2019-09-18 13:40:00,23.48,23.48,23.46,23.47,13624.0,22.097,22.097,22.0782,22.0876,13624.0
2019-09-18 13:45:00,23.47,23.48,23.47,23.48,14296.0,22.0876,22.097,22.0876,22.097,14296.0
2019-09-18 13:50:00,23.48,23.5,23.47,23.5,24184.0,22.097,22.1159,22.0876,22.1159,24184.0
2019-09-18 13:55:00,23.49,23.5,23.49,23.5,12216.0,22.1065,22.1159,22.1065,22.1159,12216.0
2019-09-18 14:00:00,23.5,23.54,23.42,23.49,74796.0,22.1159,22.1535,22.0406,22.1065,74796.0
2019-09-18 14:05:00,23.49,23.53,23.49,23.49,22968.0,22.1065,22.1441,22.1065,22.1065,22968.0
2019-09-18 14:10:00,23.48,23.48,23.42,23.42,117388.0,22.097,22.097,22.0406,22.0406,117388.0
2019-09-18 14:15:00,23.41,23.45,23.41,23.41,26860.0,22.0312,22.0688,22.0312,22.0312,26860.0
2019-09-18 14:20:00,23.41,23.43,23.4,23.4,90000.0,22.0312,22.05,22.0218,22.0218,90000.0
2019-09-18 14:25:00,23.4,23.42,23.36,23.38,11832.0,22.0218,22.0406,21.9841,22.0029,11832.0
2019-09-18 14:30:00,23.37,23.37,23.31,23.36,29664.0,21.9935,21.9935,21.9371,21.9841,29664.0
2019-09-18 14:35:00,23.35,23.36,23.29,23.31,30540.0,21.9747,21.9841,21.9182,21.9371,30540.0
2019-09-18 14:40:00,23.31,23.34,23.29,23.32,30000.0,21.9371,21.9653,21.9182,21.9465,30000.0
2019-09-18 14:45:00,23.32,23.32,23.27,23.3,36580.0,21.9465,21.9465,21.8994,21.9276,36580.0
2019-09-18 14:50:00,23.31,23.36,23.3,23.36,12476.0,21.9371,21.9841,21.9276,21.9841,12476.0
2019-09-18 14:55:00,23.36,23.37,23.31,23.32,96484.0,21.9841,21.9935,21.9371,21.9465,96484.0
2019-09-18 15:00:00,23.31,23.36,23.31,23.36,95576.0,21.9371,21.9841,21.9371,21.9841,95576.0
2019-09-18 15:05:00,23.35,23.39,23.35,23.39,117220.0,21.9747,22.0123,21.9747,22.0123,117220.0
2019-09-18 15:10:00,23.39,23.41,23.38,23.4,34544.0,22.0123,22.0312,22.0029,22.0218,34544.0
2019-09-18 15:15:00,23.4,23.43,23.4,23.43,28852.0,22.0218,22.05,22.0218,22.05,28852.0
2019-09-18 15:20:00,23.43,23.45,23.43,23.44,95604.0,22.05,22.0688,22.05,22.0594,95604.0
2019-09-18 15:25:00,23.44,23.46,23.44,23.44,44604.0,22.0594,22.0782,22.0594,22.0594,44604.0
2019-09-18 15:30:00,23.45,23.51,23.45,23.51,61840.0,22.0688,22.1253,22.0688,22.1253,61840.0
2019-09-18 15:35:00,23.51,23.56,23.51,23.55,79000.0,22.1253,22.1723,22.1253,22.1629,79000.0
2019-09-18 15:40:00,23.55,23.56,23.53,23.56,79476.0,22.1629,22.1723,22.1441,22.1723,79476.0
2019-09-18 15:45:00,23.56,23.57,23.55,23.57,89396.0,22.1723,22.1817,22.1629,22.1817,89396.0
2019-09-18 15:50:00,23.57,23.58,23.54,23.56,165668.0,22.1817,22.1912,22.1535,22.1723,165668.0
2019-09-18 15:55:00,23.57,23.59,23.56,23.57,362312.0,22.1817,22.2006,22.1723,22.1817,362312.0
2019-09-19 09:30:00,23.58,23.71,23.58,23.68,42492.0,22.1912,22.3135,22.1912,22.2853,42492.0
2019-09-19 09:35:00,23.67,23.67,23.61,23.62,6120.0,22.2759,22.2759,22.2194,22.2288,6120.0
2019-09-19 09:40:00,23.62,23.65,23.59,23.64,69644.0,22.2288,22.257,22.2006,22.2476,69644.0
2019-09-19 09:45:00,23.64,23.64,23.61,23.64,9852.0,22.2476,22.2476,22.2194,22.2476,9852.0
2019-09-19 09:50:00,23.64,23.71,23.62,23.71,27332.0,22.2476,22.3135,22.2288,22.3135,27332.0
2019-09-19 09:55:00,23.72,23.72,23.67,23.68,22824.0,22.3229,22.3229,22.2759,22.2853,22824.0
2019-09-19 10:00:00,23.67,23.69,23.64,23.65,13784.0,22.2759,22.2947,22.2476,22.257,13784.0
2019-09-19 10:05:00,23.65,23.68,23.65,23.66,11652.0,22.257,22.2853,22.257,22.2664,11652.0
2019-09-19 10:10:00,23.66,23.66,23.61,23.62,12300.0,22.2664,22.2664,22.2194,22.2288,12300.0
2019-09-19 10:15:00,23.62,23.68,23.62,23.67,29988.0,22.2288,22.2853,22.2288,22.2759,29988.0
2019-09-19 10:20:00,23.69,23.7,23.67,23.7,12660.0,22.2947,22.3041,22.2759,22.3041,12660.0
2019-09-19 10:25:00,23.7,23.72,23.67,23.72,51752.0,22.3041,22.3229,22.2759,22.3229,51752.0
2019-09-19 10:30:00,23.72,23.78,23.72,23.78,47200.0,22.3229,22.3794,22.3229,22.3794,47200.0
2019-09-19 10:35:00,23.79,23.82,23.79,23.81,29200.0,22.3888,22.417,22.3888,22.4076,29200.0
2019-09-19 10:40:00,23.81,23.82,23.79,23.82,21636.0,22.4076,22.417,22.3888,22.417,21636.0
2019-09-19 10:45:00,23.81,23.82,23.77,23.79,23876.0,22.4076,22.417,22.37,22.3888,23876.0
2019-09-19 10:50:00,23.79,23.8,23.79,23.79,9300.0,22.3888,22.3982,22.3888,22.3888,9300.0
2019-09-19 10:55:00,23.79,23.79,23.74,23.74,10888.0,22.3888,22.3888,22.3417,22.3417,10888.0
2019-09-19 11:00:00,23.74,23.75,23.73,23.75,28324.0,22.3417,22.3511,22.3323,22.3511,28324.0
2019-09-19 11:05:00,23.75,23.78,23.72,23.78,66156.0,22.3511,22.3794,22.3229,22.3794,66156.0
2019-09-19 11:10:00,23.78,23.8,23.75,23.75,29720.0,22.3794,22.3982,22.3511,22.3511,29720.0
2019-09-19 11:15:00,23.75,23.81,23.75,23.8,69212.0,22.3511,22.4076,22.3511,22.3982,69212.0
2019-09-19 11:20:00,23.81,23.82,23.8,23.81,31536.0,22.4076,22.417,22.3982,22.4076,31536.0
2019-09-19 11:25:00,23.81,23.83,23.8,23.83,59120.0,22.4076,22.4264,22.3982,22.4264,59120.0
2019-09-19 11:30:00,23.83,23.84,23.81,23.83,38428.0,22.4264,22.4358,22.4076,22.4264,38428.0
2019-09-19 11:35:00,23.83,23.86,23.83,23.83,12400.0,22.4264,22.4547,22.4264,22.4264,12400.0
2019-09-19 11:40:00,23.83,23.83,23.8,23.8,39492.0,22.4264,22.4264,22.3982,22.3982,39492.0
2019-09-19 11:45:00,23.8,23.8,23.77,23.78,30584.0,22.3982,22.3982,22.37,22.3794,30584.0
2019-09-19 11:50:00,23.78,23.79,23.78,23.79,9232.0,22.3794,22.3888,22.3794,22.3888,9232.0
2019-09-19 11:55:00,23.79,23.79,23.78,23.78,10364.0,22.3888,22.3888,22.3794,22.3794,10364.0
2019-09-19 12:00:00,23.78,23.8,23.78,23.78,8000.0,22.3794,22.3982,22.3794,22.3794,8000.0
2019-09-19 12:05:00,23.78,23.79,23.77,23.79,13800.0,22.3794,22.3888,22.37,22.3888,13800.0
2019-09-19 12:10:00,23.78,23.79,23.78,23.78,16752.0,22.3794,22.3888,22.3794,22.3794,16752.0
2019-09-19 12:15:00,23.78,23.78,23.75,23.75,13636.0,22.3794,22.3794,22.3511,22.3511,13636.0
2019-09-19 12:20:00,23.75,23.78,23.75,23.75,27160.0,22.3511,22.3794,22.3511,22.3511,27160.0
2019-09-19 12:25:00,23.75,23.76,23.71,23.71,21224.0,22.3511,22.3606,22.3135,22.3135,21224.0
2019-09-19 12:30:00,23.71,23.75,23.71,23.74,47584.0,22.3135,22.3511,22.3135,22.3417,47584.0
2019-09-19 12:35:00,23.75,23.76,23.74,23.76,20720.0,22.3511,22.3606,22.3417,22.3606,20720.0
2019-09-19 12:40:00,23.76,23.77,23.76,23.76,12640.0,22.3606,22.37,22.3606,22.3606,12640.0
2019-09-19 12:45:00,23.76,23.78,23.75,23.77,28356.0,22.3606,22.3794,22.3511,22.37,28356.0
2019-09-19 12:50:00,23.77,23.77,23.75,23.75,19600.0,22.37,22.37,22.3511,22.3511,19600.0
2019-09-19 12:55:00,23.75,23.77,23.74,23.75,20892.0,22.3511,22.37,22.3417,22.3511,20892.0
2019-09-19 13:00:00,23.75,23.77,23.74,23.76,16236.0,22.3511,22.37,22.3417,22.3606,16236.0
2019-09-19 13:05:00,23.77,23.77,23.73,23.73,13684.0,22.37,22.37,22.3323,22.3323,13684.0
2019-09-19 13:10:00,23.73,23.74,23.73,23.74,21508.0,22.3323,22.3417,22.3323,22.3417,21508.0
2019-09-19 13:15:00,23.74,23.75,23.74,23.74,17332.0,22.3417,22.3511,22.3417,22.3417,17332.0
2019-09-19 13:20:00,23.74,23.75,23.73,23.75,17656.0,22.3417,22.3511,22.3323,22.3511,17656.0
2019-09-19 13:25:00,23.75,23.75,23.73,23.73,18096.0,22.3511,22.3511,22.3323,22.3323,18096.0
2019-09-19 13:30:00,23.73,23.73,23.68,23.7,13288.0,22.3323,22.3323,22.2853,22.3041,13288.0
2019-09-19 13:35:00,23.7,23.7,23.68,23.68,19296.0,22.3041,22.3041,22.2853,22.2853,19296.0
2019-09-19 13:40:00,23.68,23.68,23.65,23.67,15564.0,22.2853,22.2853,22.257,22.2759,15564.0
2019-09-19 13:45:00,23.67,23.68,23.66,23.68,8400.0,22.2759,22.2853,22.2664,22.2853,8400.0
2019-09-19 13:50:00,23.67,23.69,23.67,23.69,15192.0,22.2759,22.2947,22.2759,22.2947,15192.0
2019-09-19 13:55:00,23.68,23.68,23.67,23.67,7244.0,22.2853,22.2853,22.2759,22.2759,7244.0
2019-09-19 14:00:00,23.67,23.69,23.67,23.68,17212.0,22.2759,22.2947,22.2759,22.2853,17212.0
2019-09-19 14:05:00,23.68,23.69,23.68,23.68,40552.0,22.2853,22.2947,22.2853,22.2853,40552.0
2019-09-19 14:10:00,23.69,23.72,23.68,23.71,20324.0,22.2947,22.3229,22.2853,22.3135,20324.0
2019-09-19 14:15:00,23.71,23.72,23.71,23.72,5200.0,22.3135,22.3229,22.3135,22.3229,5200.0
2019-09-19 14:20:00,23.72,23.72,23.69,23.69,11168.0,22.3229,22.3229,22.2947,22.2947,11168.0
2019-09-19 14:25:00,23.68,23.68,23.66,23.66,9844.0,22.2853,22.2853,22.2664,22.2664,9844.0
2019-09-19 14:30:00,23.66,23.66,23.64,23.66,11200.0,22.2664,22.2664,22.2476,22.2664,11200.0
2019-09-19 14:35:00,23.65,23.66,23.65,23.66,8400.0,22.257,22.2664,22.257,22.2664,8400.0
2019-09-19 14:40:00,23.66,23.66,23.65,23.66,5672.0,22.2664,22.2664,22.257,22.2664,5672.0
2019-09-19 14:45:00,23.65,23.65,23.63,23.64,14604.0,22.257,22.257,22.2382,22.2476,14604.0
2019-09-19 14:50:00,23.65,23.65,23.63,23.63,10944.0,22.257,22.257,22.2382,22.2382,10944.0
2019-09-19 14:55:00,23.63,23.65,23.63,23.63,15228.0,22.2382,22.257,22.2382,22.2382,15228.0
2019-09-19 15:00:00,23.63,23.64,23.61,23.61,18108.0,22.2382,22.2476,22.2194,22.2194,18108.0
2019-09-19 15:05:00,23.62,23.62,23.59,23.6,10552.0,22.2288,22.2288,22.2006,22.21,10552.0
2019-09-19 15:10:00,23.61,23.61,23.6,23.6,11616.0,22.2194,22.2194,22.21,22.21,11616.0
2019-09-19 15:15:00,23.59,23.6,23.59,23.6,13444.0,22.2006,22.21,22.2006,22.21,13444.0
2019-09-19 15:20:00,23.6,23.61,23.59,23.61,21328.0,22.21,22.2194,22.2006,22.2194,21328.0
2019-09-19 15:25:00,23.61,23.62,23.61,23.61,23872.0,22.2194,22.2288,22.2194,22.2194,23872.0
2019-09-19 15:30:00,23.6,23.61,23.55,23.57,41436.0,22.21,22.2194,22.1629,22.1817,41436.0
2019-09-19 15:35:00,23.57,23.58,23.55,23.57,24192.0,22.1817,22.1912,22.1629,22.1817,24192.0
2019-09-19 15:40:00,23.57,23.58,23.56,23.56,31788.0,22.1817,22.1912,22.1723,22.1723,31788.0
2019-09-19 15:45:00,23.56,23.56,23.54,23.54,54868.0,22.1723,22.1723,22.1535,22.1535,54868.0
2019-09-19 15:50:00,23.54,23.56,23.52,23.56,96952.0,22.1535,22.1723,22.1347,22.1723,96952.0
2019-09-19 15:55:00,23.56,23.58,23.55,23.55,181068.0,22.1723,22.1912,22.1629,22.1629,181068.0
2019-09-20 09:30:00,23.64,23.71,23.61,23.64,1059440.0,22.2476,22.3135,22.2194,22.2476,1059440.0
2019-09-20 09:35:00,23.63,23.63,23.54,23.58,35516.0,22.2382,22.2382,22.1535,22.1912,35516.0
2019-09-20 09:40:00,23.6,23.6,23.6,23.6,3600.0,22.21,22.21,22.21,22.21,3600.0
2019-09-20 09:45:00,23.6,23.61,23.56,23.58,14588.0,22.21,22.2194,22.1723,22.1912,14588.0
2019-09-20 09:50:00,23.58,23.59,23.51,23.51,13000.0,22.1912,22.2006,22.1253,22.1253,13000.0
2019-09-20 09:55:00,23.51,23.54,23.5,23.51,24052.0,22.1253,22.1535,22.1159,22.1253,24052.0
2019-09-20 10:00:00,23.53,23.56,23.53,23.55,24128.0,22.1441,22.1723,22.1441,22.1629,24128.0
2019-09-20 10:05:00,23.55,23.57,23.52,23.56,28500.0,22.1629,22.1817,22.1347,22.1723,28500.0
2019-09-20 10:10:00,23.56,23.6,23.55,23.59,23788.0,22.1723,22.21,22.1629,22.2006,23788.0
2019-09-20 10:15:00,23.59,23.62,23.57,23.61,17952.0,22.2006,22.2288,22.1817,22.2194,17952.0
2019-09-20 10:20:00,23.61,23.61,23.58,23.59,20408.0,22.2194,22.2194,22.1912,22.2006,20408.0
2019-09-20 10:25:00,23.6,23.61,23.59,23.61,20164.0,22.21,22.2194,22.2006,22.2194,20164.0
2019-09-20 10:30:00,23.61,23.63,23.6,23.61,39608.0,22.2194,22.2382,22.21,22.2194,39608.0
2019-09-20 10:35:00,23.6,23.61,23.55,23.56,18856.0,22.21,22.2194,22.1629,22.1723,18856.0
2019-09-20 10:40:00,23.56,23.57,23.56,23.57,4000.0,22.1723,22.1817,22.1723,22.1817,4000.0
2019-09-20 10:45:00,23.57,23.57,23.54,23.54,24168.0,22.1817,22.1817,22.1535,22.1535,24168.0
2019-09-20 10:50:00,23.54,23.54,23.52,23.52,12412.0,22.1535,22.1535,22.1347,22.1347,12412.0
2019-09-20 10:55:00,23.52,23.56,23.52,23.56,16112.0,22.1347,22.1723,22.1347,22.1723,16112.0
2019-09-20 11:00:00,23.56,23.57,23.55,23.57,14652.0,22.1723,22.1817,22.1629,22.1817,14652.0
2019-09-20 11:05:00,23.58,23.6,23.58,23.6,13088.0,22.1912,22.21,22.1912,22.21,13088.0
2019-09-20 11:10:00,23.6,23.61,23.58,23.58,20164.0,22.21,22.2194,22.1912,22.1912,20164.0
2019-09-20 11:15:00,23.58,23.61,23.57,23.59,26852.0,22.1912,22.2194,22.1817,22.2006,26852.0
2019-09-20 11:20:00,23.59,23.6,23.58,23.59,22728.0,22.2006,22.21,22.1912,22.2006,22728.0
2019-09-20 11:25:00,23.58,23.62,23.58,23.6,36468.0,22.1912,22.2288,22.1912,22.21,36468.0
2019-09-20 11:30:00,23.61,23.62,23.6,23.61,17048.0,22.2194,22.2288,22.21,22.2194,17048.0
2019-09-20 11:35:00,23.61,23.61,23.57,23.57,9636.0,22.2194,22.2194,22.1817,22.1817,9636.0
2019-09-20 11:40:00,23.59,23.59,23.56,23.57,8984.0,22.2006,22.2006,22.1723,22.1817,8984.0
2019-09-20 11:45:00,23.57,23.59,23.57,23.57,18600.0,22.1817,22.2006,22.1817,22.1817,18600.0
2019-09-20 11:50:00,23.58,23.64,23.56,23.62,60508.0,22.1912,22.2476,22.1723,22.2288,60508.0
2019-09-20 11:55:00,23.64,23.66,23.64,23.66,7276.0,22.2476,22.2664,22.2476,22.2664,7276.0
2019-09-20 12:00:00,23.66,23.67,23.65,23.65,38600.0,22.2664,22.2759,22.257,22.257,38600.0
2019-09-20 12:05:00,23.64,23.64,23.62,23.63,12016.0,22.2476,22.2476,22.2288,22.2382,12016.0
2019-09-20 12:10:00,23.63,23.66,23.62,23.65,35432.0,22.2382,22.2664,22.2288,22.257,35432.0
2019-09-20 12:15:00,23.65,23.65,23.62,23.63,16812.0,22.257,22.257,22.2288,22.2382,16812.0
2019-09-20 12:20:00,23.63,23.63,23.61,23.62,22832.0,22.2382,22.2382,22.2194,22.2288,22832.0
2019-09-20 12:25:00,23.62,23.64,23.61,23.64,22624.0,22.2288,22.2476,22.2194,22.2476,22624.0
2019-09-20 12:30:00,23.64,23.64,23.62,23.62,21048.0,22.2476,22.2476,22.2288,22.2288,21048.0
2019-09-20 12:35:00,23.62,23.64,23.62,23.64,18292.0,22.2288,22.2476,22.2288,22.2476,18292.0
2019-09-20 12:40:00,23.65,23.65,23.64,23.64,15144.0,22.257,22.257,22.2476,22.2476,15144.0
2019-09-20 12:45:00,23.63,23.64,23.63,23.64,10400.0,22.2382,22.2476,22.2382,22.2476,10400.0
2019-09-20 12:50:00,23.64,23.65,23.64,23.65,12352.0,22.2476,22.257,22.2476,22.257,12352.0
2019-09-20 12:55:00,23.65,23.65,23.64,23.65,11012.0,22.257,22.257,22.2476,22.257,11012.0
2019-09-20 13:00:00,23.65,23.65,23.64,23.65,19200.0,22.257,22.257,22.2476,22.257,19200.0
2019-09-20 13:05:00,23.65,23.66,23.65,23.66,9600.0,22.257,22.2664,22.257,22.2664,9600.0
2019-09-20 13:10:00,23.65,23.66,23.49,23.49,58980.0,22.257,22.2664,22.1065,22.1065,58980.0
2019-09-20 13:15:00,23.48,23.53,23.42,23.53,72148.0,22.097,22.1441,22.0406,22.1441,72148.0
2019-09-20 13:20:00,23.53,23.55,23.49,23.54,81780.0,22.1441,22.1629,22.1065,22.1535,81780.0
2019-09-20 13:25:00,23.53,23.56,23.53,23.55,24700.0,22.1441,22.1723,22.1441,22.1629,24700.0
2019-09-20 13:30:00,23.55,23.56,23.49,23.5,18852.0,22.1629,22.1723,22.1065,22.1159,18852.0
2019-09-20 13:35:00,23.5,23.51,23.48,23.49,37808.0,22.1159,22.1253,22.097,22.1065,37808.0
2019-09-20 13:40:00,23.49,23.49,23.46,23.48,46488.0,22.1065,22.1065,22.0782,22.097,46488.0
2019-09-20 13:45:00,23.48,23.48,23.44,23.45,31616.0,22.097,22.097,22.0594,22.0688,31616.0
2019-09-20 13:50:00,23.44,23.45,23.41,23.41,20584.0,22.0594,22.0688,22.0312,22.0312,20584.0
2019-09-20 13:55:00,23.42,23.46,23.41,23.46,25776.0,22.0406,22.0782,22.0312,22.0782,25776.0
2019-09-20 14:00:00,23.47,23.49,23.46,23.46,21744.0,22.0876,22.1065,22.0782,22.0782,21744.0
2019-09-20 14:05:00,23.47,23.49,23.44,23.47,32216.0,22.0876,22.1065,22.0594,22.0876,32216.0
2019-09-20 14:10:00,23.47,23.47,23.45,23.45,13060.0,22.0876,22.0876,22.0688,22.0688,13060.0
2019-09-20 14:15:00,23.45,23.47,23.45,23.47,10156.0,22.0688,22.0876,22.0688,22.0876,10156.0
2019-09-20 14:20:00,23.47,23.5,23.47,23.5,3672.0,22.0876,22.1159,22.0876,22.1159,3672.0
2019-09-20 14:25:00,23.5,23.5,23.5,23.5,5384.0,22.1159,22.1159,22.1159,22.1159,5384.0
2019-09-20 14:30:00,23.5,23.51,23.5,23.5,10644.0,22.1159,22.1253,22.1159,22.1159,10644.0
2019-09-20 14:35:00,23.51,23.52,23.5,23.52,15500.0,22.1253,22.1347,22.1159,22.1347,15500.0
2019-09-20 14:40:00,23.52,23.52,23.49,23.5,11844.0,22.1347,22.1347,22.1065,22.1159,11844.0
2019-09-20 14:45:00,23.5,23.52,23.49,23.5,23672.0,22.1159,22.1347,22.1065,22.1159,23672.0
2019-09-20 14:50:00,23.49,23.49,23.48,23.49,48400.0,22.1065,22.1065,22.097,22.1065,48400.0
2019-09-20 14:55:00,23.49,23.49,23.46,23.47,29724.0,22.1065,22.1065,22.0782,22.0876,29724.0
2019-09-20 15:00:00,23.47,23.47,23.46,23.46,25512.0,22.0876,22.0876,22.0782,22.0782,25512.0
2019-09-20 15:05:00,23.46,23.47,23.45,23.45,22940.0,22.0782,22.0876,22.0688,22.0688,22940.0
2019-09-20 15:10:00,23.46,23.48,23.45,23.48,31172.0,22.0782,22.097,22.0688,22.097,31172.0
2019-09-20 15:15:00,23.48,23.5,23.47,23.48,40480.0,22.097,22.1159,22.0876,22.097,40480.0
2019-09-20 15:20:00,23.48,23.48,23.44,23.45,33000.0,22.097,22.097,22.0594,22.0688,33000.0
2019-09-20 15:25:00,23.45,23.45,23.43,23.44,26752.0,22.0688,22.0688,22.05,22.0594,26752.0
2019-09-20 15:30:00,23.44,23.45,23.43,23.43,35032.0,22.0594,22.0688,22.05,22.05,35032.0
2019-09-20 15:35:00,23.44,23.5,23.43,23.5,103464.0,22.0594,22.1159,22.05,22.1159,103464.0
2019-09-20 15:40:00,23.5,23.5,23.49,23.49,69320.0,22.1159,22.1159,22.1065,22.1065,69320.0
2019-09-20 15:45:00,23.49,23.5,23.47,23.47,109572.0,22.1065,22.1159,22.0876,22.0876,109572.0
2019-09-20 15:50:00,23.47,23.53,23.47,23.53,141568.0,22.0876,22.1441,22.0876,22.1441,141568.0
2019-09-20 15:55:00,23.52,23.53,23.44,23.44,423396.0,22.1347,22.1441,22.0594,22.0594,423396.0
2019-09-23 09:30:00,23.3,23.35,23.18,23.24,101232.0,21.9276,21.9747,21.8147,21.8712,101232.0
2019-09-23 09:35:00,23.28,23.28,23.21,23.28,46492.0,21.9088,21.9088,21.843,21.9088,46492.0
2019-09-23 09:40:00,23.28,23.32,23.28,23.32,31140.0,21.9088,21.9465,21.9088,21.9465,31140.0
2019-09-23 09:45:00,23.32,23.33,23.28,23.32,31912.0,21.9465,21.9559,21.9088,21.9465,31912.0
2019-09-23 09:50:00,23.32,23.34,23.29,23.3,12800.0,21.9465,21.9653,21.9182,21.9276,12800.0
2019-09-23 09:55:00,23.29,23.31,23.28,23.3,11600.0,21.9182,21.9371,21.9088,21.9276,11600.0
2019-09-23 10:00:00,23.29,23.29,23.18,23.18,35480.0,21.9182,21.9182,21.8147,21.8147,35480.0
2019-09-23 10:05:00,23.2,23.23,23.19,23.22,82032.0,21.8335,21.8618,21.8241,21.8524,82032.0
2019-09-23 10:10:00,23.22,23.25,23.22,23.22,25012.0,21.8524,21.8806,21.8524,21.8524,25012.0
2019-09-23 10:15:00,23.22,23.25,23.22,23.24,17316.0,21.8524,21.8806,21.8524,21.8712,17316.0
2019-09-23 10:20:00,23.24,23.27,23.24,23.26,63588.0,21.8712,21.8994,21.8712,21.89,63588.0
2019-09-23 10:25:00,23.27,23.27,23.25,23.27,12520.0,21.8994,21.8994,21.8806,21.8994,12520.0
2019-09-23 10:30:00,23.29,23.29,23.27,23.27,15972.0,21.9182,21.9182,21.8994,21.8994,15972.0
2019-09-23 10:35:00,23.27,23.29,23.27,23.29,18844.0,21.8994,21.9182,21.8994,21.9182,18844.0
2019-09-23 10:40:00,23.29,23.29,23.28,23.28,27676.0,21.9182,21.9182,21.9088,21.9088,27676.0
2019-09-23 10:45:00,23.28,23.29,23.27,23.28,21320.0,21.9088,21.9182,21.8994,21.9088,21320.0
2019-09-23 10:50:00,23.28,23.3,23.24,23.24,17320.0,21.9088,21.9276,21.8712,21.8712,17320.0
2019-09-23 10:55:00,23.24,23.26,23.24,23.26,14012.0,21.8712,21.89,21.8712,21.89,14012.0
2019-09-23 11:00:00,23.26,23.33,23.26,23.32,20508.0,21.89,21.9559,21.89,21.9465,20508.0
2019-09-23 11:05:00,23.32,23.33,23.31,23.32,14292.0,21.9465,21.9559,21.9371,21.9465,14292.0
2019-09-23 11:10:00,23.33,23.33,23.3,23.32,33252.0,21.9559,21.9559,21.9276,21.9465,33252.0
2019-09-23 11:15:00,23.32,23.33,23.31,23.33,19428.0,21.9465,21.9559,21.9371,21.9559,19428.0
2019-09-23 11:20:00,23.32,23.34,23.32,23.34,20780.0,21.9465,21.9653,21.9465,21.9653,20780.0
2019-09-23 11:25:00,23.33,23.36,23.33,23.36,13200.0,21.9559,21.9841,21.9559,21.9841,13200.0
2019-09-23 11:30:00,23.35,23.38,23.35,23.37,36576.0,21.9747,22.0029,21.9747,21.9935,36576.0
2019-09-23 11:35:00,23.37,23.39,23.37,23.38,61012.0,21.9935,22.0123,21.9935,22.0029,61012.0
2019-09-23 11:40:00,23.38,23.4,23.37,23.39,15384.0,22.0029,22.0218,21.9935,22.0123,15384.0
2019-09-23 11:45:00,23.4,23.41,23.39,23.41,21600.0,22.0218,22.0312,22.0123,22.0312,21600.0
2019-09-23 11:50:00,23.41,23.42,23.4,23.42,39396.0,22.0312,22.0406,22.0218,22.0406,39396.0
2019-09-23 11:55:00,23.42,23.43,23.41,23.41,16000.0,22.0406,22.05,22.0312,22.0312,16000.0
2019-09-23 12:00:00,23.41,23.42,23.4,23.41,28800.0,22.0312,22.0406,22.0218,22.0312,28800.0
2019-09-23 12:05:00,23.41,23.43,23.41,23.43,14120.0,22.0312,22.05,22.0312,22.05,14120.0
2019-09-23 12:10:00,23.43,23.43,23.42,23.43,22200.0,22.05,22.05,22.0406,22.05,22200.0
2019-09-23 12:15:00,23.43,23.43,23.43,23.43,11356.0,22.05,22.05,22.05,22.05,11356.0
2019-09-23 12:20:00,23.43,23.45,23.43,23.44,13828.0,22.05,22.0688,22.05,22.0594,13828.0
2019-09-23 12:25:00,23.44,23.46,23.44,23.45,14008.0,22.0594,22.0782,22.0594,22.0688,14008.0
2019-09-23 12:30:00,23.45,23.46,23.44,23.46,8060.0,22.0688,22.0782,22.0594,22.0782,8060.0
2019-09-23 12:35:00,23.46,23.46,23.44,23.45,17388.0,22.0782,22.0782,22.0594,22.0688,17388.0
2019-09-23 12:40:00,23.45,23.45,23.44,23.45,6936.0,22.0688,22.0688,22.0594,22.0688,6936.0
2019-09-23 12:45:00,23.46,23.46,23.44,23.44,16272.0,22.0782,22.0782,22.0594,22.0594,16272.0
2019-09-23 12:50:00,23.44,23.45,23.44,23.44,16004.0,22.0594,22.0688,22.0594,22.0594,16004.0
2019-09-23 12:55:00,23.44,23.45,23.43,23.44,46472.0,22.0594,22.0688,22.05,22.0594,46472.0
2019-09-23 13:00:00,23.45,23.46,23.45,23.45,19448.0,22.0688,22.0782,22.0688,22.0688,19448.0
2019-09-23 13:05:00,23.45,23.47,23.45,23.46,23604.0,22.0688,22.0876,22.0688,22.0782,23604.0
2019-09-23 13:10:00,23.46,23.46,23.45,23.45,10400.0,22.0782,22.0782,22.0688,22.0688,10400.0
2019-09-23 13:15:00,23.45,23.46,23.45,23.45,7704.0,22.0688,22.0782,22.0688,22.0688,7704.0
2019-09-23 13:20:00,23.45,23.45,23.44,23.45,13240.0,22.0688,22.0688,22.0594,22.0688,13240.0
2019-09-23 13:25:00,23.45,23.46,23.45,23.46,7080.0,22.0688,22.0782,22.0688,22.0782,7080.0
2019-09-23 13:30:00,23.45,23.48,23.45,23.48,16636.0,22.0688,22.097,22.0688,22.097,16636.0
2019-09-23 13:35:00,23.48,23.52,23.48,23.52,24128.0,22.097,22.1347,22.097,22.1347,24128.0
2019-09-23 13:40:00,23.52,23.54,23.52,23.54,18460.0,22.1347,22.1535,22.1347,22.1535,18460.0
2019-09-23 13:45:00,23.54,23.54,23.51,23.52,19372.0,22.1535,22.1535,22.1253,22.1347,19372.0
2019-09-23 13:50:00,23.51,23.53,23.5,23.5,28540.0,22.1253,22.1441,22.1159,22.1159,28540.0
2019-09-23 13:55:00,23.5,23.51,23.49,23.5,11516.0,22.1159,22.1253,22.1065,22.1159,11516.0
2019-09-23 14:00:00,23.5,23.5,23.49,23.5,12752.0,22.1159,22.1159,22.1065,22.1159,12752.0
2019-09-23 14:05:00,23.5,23.5,23.49,23.5,18848.0,22.1159,22.1159,22.1065,22.1159,18848.0
2019-09-23 14:10:00,23.5,23.51,23.5,23.51,11468.0,22.1159,22.1253,22.1159,22.1253,11468.0
2019-09-23 14:15:00,23.51,23.51,23.5,23.5,12288.0,22.1253,22.1253,22.1159,22.1159,12288.0
2019-09-23 14:20:00,23.5,23.52,23.5,23.52,14444.0,22.1159,22.1347,22.1159,22.1347,14444.0
2019-09-23 14:25:00,23.52,23.53,23.51,23.51,18312.0,22.1347,22.1441,22.1253,22.1253,18312.0
2019-09-23 14:30:00,23.51,23.51,23.5,23.51,12800.0,22.1253,22.1253,22.1159,22.1253,12800.0
2019-09-23 14:35:00,23.51,23.51,23.5,23.5,8800.0,22.1253,22.1253,22.1159,22.1159,8800.0
2019-09-23 14:40:00,23.5,23.51,23.5,23.5,22740.0,22.1159,22.1253,22.1159,22.1159,22740.0
2019-09-23 14:45:00,23.5,23.5,23.49,23.5,13552.0,22.1159,22.1159,22.1065,22.1159,13552.0
2019-09-23 14:50:00,23.5,23.5,23.5,23.5,23788.0,22.1159,22.1159,22.1159,22.1159,23788.0
2019-09-23 14:55:00,23.5,23.5,23.49,23.5,57284.0,22.1159,22.1159,22.1065,22.1159,57284.0
2019-09-23 15:00:00,23.5,23.5,23.49,23.5,25596.0,22.1159,22.1159,22.1065,22.1159,25596.0
2019-09-23 15:05:00,23.5,23.53,23.5,23.53,20140.0,22.1159,22.1441,22.1159,22.1441,20140.0
2019-09-23 15:10:00,23.52,23.53,23.52,23.53,9600.0,22.1347,22.1441,22.1347,22.1441,9600.0
2019-09-23 15:15:00,23.53,23.53,23.52,23.52,17088.0,22.1441,22.1441,22.1347,22.1347,17088.0
2019-09-23 15:20:00,23.52,23.53,23.52,23.53,24832.0,22.1347,22.1441,22.1347,22.1441,24832.0
2019-09-23 15:25:00,23.52,23.53,23.52,23.52,34384.0,22.1347,22.1441,22.1347,22.1347,34384.0
2019-09-23 15:30:00,23.52,23.53,23.5,23.51,30640.0,22.1347,22.1441,22.1159,22.1253,30640.0
2019-09-23 15:35:00,23.51,23.52,23.45,23.45,36988.0,22.1253,22.1347,22.0688,22.0688,36988.0
2019-09-23 15:40:00,23.45,23.45,23.42,23.43,68252.0,22.0688,22.0688,22.0406,22.05,68252.0
2019-09-23 15:45:00,23.42,23.44,23.42,23.43,48924.0,22.0406,22.0594,22.0406,22.05,48924.0
2019-09-23 15:50:00,23.43,23.44,23.41,23.42,69932.0,22.05,22.0594,22.0312,22.0406,69932.0
2019-09-23 15:55:00,23.42,23.43,23.4,23.41,258588.0,22.0406,22.05,22.0218,22.0312,258588.0
2019-09-24 09:30:00,23.52,23.54,23.49,23.5,34068.0,22.1347,22.1535,22.1065,22.1159,34068.0
2019-09-24 09:35:00,23.52,23.56,23.5,23.55,10876.0,22.1347,22.1723,22.1159,22.1629,10876.0
2019-09-24 09:40:00,23.58,23.58,23.55,23.55,42044.0,22.1912,22.1912,22.1629,22.1629,42044.0
2019-09-24 09:45:00,23.55,23.57,23.54,23.57,14480.0,22.1629,22.1817,22.1535,22.1817,14480.0
2019-09-24 09:50:00,23.56,23.59,23.55,23.58,29464.0,22.1723,22.2006,22.1629,22.1912,29464.0
2019-09-24 09:55:00,23.58,23.59,23.53,23.53,27468.0,22.1912,22.2006,22.1441,22.1441,27468.0
2019-09-24 10:00:00,23.54,23.6,23.53,23.59,85436.0,22.1535,22.21,22.1441,22.2006,85436.0
2019-09-24 10:05:00,23.58,23.58,23.54,23.56,35364.0,22.1912,22.1912,22.1535,22.1723,35364.0
2019-09-24 10:10:00,23.57,23.59,23.56,23.59,27528.0,22.1817,22.2006,22.1723,22.2006,27528.0
2019-09-24 10:15:00,23.59,23.59,23.56,23.57,27788.0,22.2006,22.2006,22.1723,22.1817,27788.0
2019-09-24 10:20:00,23.58,23.6,23.5,23.53,77676.0,22.1912,22.21,22.1159,22.1441,77676.0
2019-09-24 10:25:00,23.52,23.56,23.51,23.56,43932.0,22.1347,22.1723,22.1253,22.1723,43932.0
2019-09-24 10:30:00,23.57,23.65,23.57,23.62,235728.0,22.1817,22.257,22.1817,22.2288,235728.0
2019-09-24 10:35:00,23.62,23.63,23.6,23.61,17620.0,22.2288,22.2382,22.21,22.2194,17620.0
2019-09-24 10:40:00,23.6,23.61,23.58,23.6,18176.0,22.21,22.2194,22.1912,22.21,18176.0
2019-09-24 10:45:00,23.59,23.6,23.57,23.59,26068.0,22.2006,22.21,22.1817,22.2006,26068.0
2019-09-24 10:50:00,23.6,23.62,23.6,23.6,17192.0,22.21,22.2288,22.21,22.21,17192.0
2019-09-24 10:55:00,23.61,23.61,23.58,23.58,17692.0,22.2194,22.2194,22.1912,22.1912,17692.0
2019-09-24 11:00:00,23.59,23.59,23.53,23.53,18912.0,22.2006,22.2006,22.1441,22.1441,18912.0
2019-09-24 11:05:00,23.53,23.55,23.53,23.53,47760.0,22.1441,22.1629,22.1441,22.1441,47760.0
2019-09-24 11:10:00,23.54,23.57,23.53,23.57,15200.0,22.1535,22.1817,22.1441,22.1817,15200.0
2019-09-24 11:15:00,23.56,23.57,23.55,23.56,11716.0,22.1723,22.1817,22.1629,22.1723,11716.0
2019-09-24 11:20:00,23.57,23.58,23.55,23.56,15260.0,22.1817,22.1912,22.1629,22.1723,15260.0
2019-09-24 11:25:00,23.55,23.59,23.54,23.59,38908.0,22.1629,22.2006,22.1535,22.2006,38908.0
2019-09-24 11:30:00,23.59,23.59,23.57,23.57,14520.0,22.2006,22.2006,22.1817,22.1817,14520.0
2019-09-24 11:35:00,23.57,23.57,23.5,23.51,47464.0,22.1817,22.1817,22.1159,22.1253,47464.0
2019-09-24 11:40:00,23.51,23.53,23.43,23.43,79900.0,22.1253,22.1441,22.05,22.05,79900.0
2019-09-24 11:45:00,23.44,23.48,23.44,23.48,11800.0,22.0594,22.097,22.0594,22.097,11800.0
2019-09-24 11:50:00,23.46,23.46,23.43,23.44,6364.0,22.0782,22.0782,22.05,22.0594,6364.0
2019-09-24 11:55:00,23.42,23.45,23.42,23.44,28400.0,22.0406,22.0688,22.0406,22.0594,28400.0
2019-09-24 12:00:00,23.43,23.46,23.43,23.46,12036.0,22.05,22.0782,22.05,22.0782,12036.0
2019-09-24 12:05:00,23.46,23.47,23.45,23.46,9632.0,22.0782,22.0876,22.0688,22.0782,9632.0
2019-09-24 12:10:00,23.47,23.47,23.43,23.43,5200.0,22.0876,22.0876,22.05,22.05,5200.0
2019-09-24 12:15:00,23.43,23.44,23.41,23.41,13820.0,22.05,22.0594,22.0312,22.0312,13820.0
2019-09-24 12:20:00,23.4,23.41,23.31,23.32,19896.0,22.0218,22.0312,21.9371,21.9465,19896.0
2019-09-24 12:25:00,23.34,23.36,23.31,23.33,44800.0,21.9653,21.9841,21.9371,21.9559,44800.0
2019-09-24 12:30:00,23.33,23.34,23.33,23.34,14000.0,21.9559,21.9653,21.9559,21.9653,14000.0
2019-09-24 12:35:00,23.34,23.34,23.28,23.29,16400.0,21.9653,21.9653,21.9088,21.9182,16400.0
2019-09-24 12:40:00,23.28,23.28,23.24,23.28,16436.0,21.9088,21.9088,21.8712,21.9088,16436.0
2019-09-24 12:45:00,23.27,23.28,23.25,23.28,7772.0,21.8994,21.9088,21.8806,21.9088,7772.0
2019-09-24 12:50:00,23.29,23.29,23.23,23.25,10476.0,21.9182,21.9182,21.8618,21.8806,10476.0
2019-09-24 12:55:00,23.25,23.26,23.24,23.24,27292.0,21.8806,21.89,21.8712,21.8712,27292.0
2019-09-24 13:00:00,23.25,23.28,23.24,23.28,18484.0,21.8806,21.9088,21.8712,21.9088,18484.0
2019-09-24 13:05:00,23.27,23.3,23.27,23.29,14800.0,21.8994,21.9276,21.8994,21.9182,14800.0
2019-09-24 13:10:00,23.28,23.28,23.24,23.26,21460.0,21.9088,21.9088,21.8712,21.89,21460.0
2019-09-24 13:15:00,23.26,23.31,23.25,23.29,68408.0,21.89,21.9371,21.8806,21.9182,68408.0
2019-09-24 13:20:00,23.29,23.3,23.27,23.28,57532.0,21.9182,21.9276,21.8994,21.9088,57532.0
2019-09-24 13:25:00,23.28,23.32,23.28,23.29,18404.0,21.9088,21.9465,21.9088,21.9182,18404.0
2019-09-24 13:30:00,23.3,23.36,23.3,23.36,23396.0,21.9276,21.9841,21.9276,21.9841,23396.0
2019-09-24 13:35:00,23.35,23.36,23.34,23.35,21604.0,21.9747,21.9841,21.9653,21.9747,21604.0
2019-09-24 13:40:00,23.35,23.37,23.35,23.36,27236.0,21.9747,21.9935,21.9747,21.9841,27236.0
2019-09-24 13:45:00,23.36,23.4,23.36,23.4,26960.0,21.9841,22.0218,21.9841,22.0218,26960.0
2019-09-24 13:50:00,23.39,23.41,23.36,23.36,53108.0,22.0123,22.0312,21.9841,21.9841,53108.0
2019-09-24 13:55:00,23.36,23.4,23.35,23.38,30732.0,21.9841,22.0218,21.9747,22.0029,30732.0
2019-09-24 14:00:00,23.38,23.38,23.36,23.36,44284.0,22.0029,22.0029,21.9841,21.9841,44284.0
2019-09-24 14:05:00,23.36,23.37,23.33,23.33,29780.0,21.9841,21.9935,21.9559,21.9559,29780.0
2019-09-24 14:10:00,23.33,23.51,23.32,23.49,77296.0,21.9559,22.1253,21.9465,22.1065,77296.0
2019-09-24 14:15:00,23.49,23.54,23.46,23.52,73064.0,22.1065,22.1535,22.0782,22.1347,73064.0
2019-09-24 14:20:00,23.52,23.53,23.49,23.49,57360.0,22.1347,22.1441,22.1065,22.1065,57360.0
2019-09-24 14:25:00,23.49,23.52,23.48,23.51,23468.0,22.1065,22.1347,22.097,22.1253,23468.0
2019-09-24 14:30:00,23.51,23.52,23.48,23.49,43496.0,22.1253,22.1347,22.097,22.1065,43496.0
2019-09-24 14:35:00,23.49,23.52,23.43,23.45,56664.0,22.1065,22.1347,22.05,22.0688,56664.0
2019-09-24 14:40:00,23.45,23.46,23.41,23.41,38472.0,22.0688,22.0782,22.0312,22.0312,38472.0
2019-09-24 14:45:00,23.4,23.42,23.39,23.42,41184.0,22.0218,22.0406,22.0123,22.0406,41184.0
2019-09-24 14:50:00,23.41,23.45,23.41,23.45,89724.0,22.0312,22.0688,22.0312,22.0688,89724.0
2019-09-24 14:55:00,23.44,23.46,23.42,23.42,56280.0,22.0594,22.0782,22.0406,22.0406,56280.0
2019-09-24 15:00:00,23.42,23.42,23.39,23.42,36368.0,22.0406,22.0406,22.0123,22.0406,36368.0
2019-09-24 15:05:00,23.42,23.42,23.38,23.38,41048.0,22.0406,22.0406,22.0029,22.0029,41048.0
2019-09-24 15:10:00,23.38,23.41,23.37,23.41,46772.0,22.0029,22.0312,21.9935,22.0312,46772.0
2019-09-24 15:15:00,23.41,23.41,23.35,23.36,82404.0,22.0312,22.0312,21.9747,21.9841,82404.0
2019-09-24 15:20:00,23.34,23.34,23.29,23.29,21788.0,21.9653,21.9653,21.9182,21.9182,21788.0
2019-09-24 15:25:00,23.29,23.35,23.29,23.33,195972.0,21.9182,21.9747,21.9182,21.9559,195972.0
2019-09-24 15:30:00,23.32,23.32,23.28,23.3,71376.0,21.9465,21.9465,21.9088,21.9276,71376.0
2019-09-24 15:35:00,23.3,23.3,23.28,23.3,46680.0,21.9276,21.9276,21.9088,21.9276,46680.0
2019-09-24 15:40:00,23.3,23.37,23.3,23.37,129584.0,21.9276,21.9935,21.9276,21.9935,129584.0
2019-09-24 15:45:00,23.37,23.45,23.36,23.44,184672.0,21.9935,22.0688,21.9841,22.0594,184672.0
2019-09-24 15:50:00,23.44,23.44,23.39,23.41,225548.0,22.0594,22.0594,22.0123,22.0312,225548.0
2019-09-24 15:55:00,23.41,23.46,23.38,23.46,589808.0,22.0312,22.0782,22.0029,22.0782,589808.0
2019-09-25 09:30:00,23.43,23.51,23.43,23.49,53820.0,22.05,22.1253,22.05,22.1065,53820.0
2019-09-25 09:35:00,23.49,23.56,23.46,23.55,17600.0,22.1065,22.1723,22.0782,22.1629,17600.0
2019-09-25 09:40:00,23.56,23.56,23.51,23.51,10320.0,22.1723,22.1723,22.1253,22.1253,10320.0
2019-09-25 09:45:00,23.51,23.51,23.48,23.51,42684.0,22.1253,22.1253,22.097,22.1253,42684.0
2019-09-25 09:50:00,23.51,23.51,23.44,23.46,21096.0,22.1253,22.1253,22.0594,22.0782,21096.0
2019-09-25 09:55:00,23.45,23.46,23.41,23.43,21876.0,22.0688,22.0782,22.0312,22.05,21876.0
2019-09-25 10:00:00,23.42,23.47,23.34,23.47,66244.0,22.0406,22.0876,21.9653,22.0876,66244.0
2019-09-25 10:05:00,23.46,23.51,23.46,23.49,15200.0,22.0782,22.1253,22.0782,22.1065,15200.0
2019-09-25 10:10:00,23.5,23.54,23.46,23.48,18984.0,22.1159,22.1535,22.0782,22.097,18984.0
2019-09-25 10:15:00,23.47,23.55,23.47,23.55,18860.0,22.0876,22.1629,22.0876,22.1629,18860.0
2019-09-25 10:20:00,23.54,23.57,23.51,23.53,26800.0,22.1535,22.1817,22.1253,22.1441,26800.0
2019-09-25 10:25:00,23.53,23.6,23.53,23.6,23728.0,22.1441,22.21,22.1441,22.21,23728.0
2019-09-25 10:30:00,23.59,23.65,23.58,23.64,60972.0,22.2006,22.257,22.1912,22.2476,60972.0
2019-09-25 10:35:00,23.63,23.65,23.62,23.63,51092.0,22.2382,22.257,22.2288,22.2382,51092.0
2019-09-25 10:40:00,23.63,23.64,23.61,23.63,37620.0,22.2382,22.2476,22.2194,22.2382,37620.0
2019-09-25 10:45:00,23.63,23.66,23.62,23.65,24000.0,22.2382,22.2664,22.2288,22.257,24000.0
2019-09-25 10:50:00,23.65,23.74,23.63,23.73,47412.0,22.257,22.3417,22.2382,22.3323,47412.0
2019-09-25 10:55:00,23.72,23.74,23.71,23.71,28132.0,22.3229,22.3417,22.3135,22.3135,28132.0
2019-09-25 11:00:00,23.72,23.79,23.72,23.78,73128.0,22.3229,22.3888,22.3229,22.3794,73128.0
2019-09-25 11:05:00,23.78,23.81,23.74,23.74,69164.0,22.3794,22.4076,22.3417,22.3417,69164.0
2019-09-25 11:10:00,23.73,23.75,23.7,23.75,40396.0,22.3323,22.3511,22.3041,22.3511,40396.0
2019-09-25 11:15:00,23.76,23.78,23.75,23.77,31200.0,22.3606,22.3794,22.3511,22.37,31200.0
2019-09-25 11:20:00,23.76,23.79,23.76,23.76,19448.0,22.3606,22.3888,22.3606,22.3606,19448.0
2019-09-25 11:25:00,23.77,23.77,23.75,23.77,75840.0,22.37,22.37,22.3511,22.37,75840.0
2019-09-25 11:30:00,23.77,23.81,23.75,23.81,28720.0,22.37,22.4076,22.3511,22.4076,28720.0
2019-09-25 11:35:00,23.81,23.82,23.8,23.82,29612.0,22.4076,22.417,22.3982,22.417,29612.0
2019-09-25 11:40:00,23.82,23.84,23.79,23.8,49596.0,22.417,22.4358,22.3888,22.3982,49596.0
2019-09-25 11:45:00,23.8,23.8,23.79,23.8,36000.0,22.3982,22.3982,22.3888,22.3982,36000.0
2019-09-25 11:50:00,23.8,23.81,23.79,23.81,47828.0,22.3982,22.4076,22.3888,22.4076,47828.0
2019-09-25 11:55:00,23.82,23.84,23.82,23.84,24400.0,22.417,22.4358,22.417,22.4358,24400.0
2019-09-25 12:00:00,23.84,23.85,23.82,23.85,22712.0,22.4358,22.4453,22.417,22.4453,22712.0
2019-09-25 12:05:00,23.85,23.88,23.84,23.88,24456.0,22.4453,22.4735,22.4358,22.4735,24456.0
2019-09-25 12:10:00,23.89,23.89,23.85,23.88,28528.0,22.4829,22.4829,22.4453,22.4735,28528.0
2019-09-25 12:15:00,23.87,23.9,23.87,23.89,41916.0,22.4641,22.4923,22.4641,22.4829,41916.0
2019-09-25 12:20:00,23.88,23.9,23.88,23.9,21848.0,22.4735,22.4923,22.4735,22.4923,21848.0
2019-09-25 12:25:00,23.91,23.92,23.9,23.91,21984.0,22.5017,22.5111,22.4923,22.5017,21984.0
2019-09-25 12:30:00,23.91,23.94,23.91,23.92,19684.0,22.5017,22.53,22.5017,22.5111,19684.0
2019-09-25 12:35:00,23.92,23.93,23.91,23.93,26468.0,22.5111,22.5205,22.5017,22.5205,26468.0
2019-09-25 12:40:00,23.93,23.94,23.92,23.94,50492.0,22.5205,22.53,22.5111,22.53,50492.0
2019-09-25 12:45:00,23.94,23.94,23.92,23.92,27660.0,22.53,22.53,22.5111,22.5111,27660.0
2019-09-25 12:50:00,23.92,23.93,23.9,23.93,25560.0,22.5111,22.5205,22.4923,22.5205,25560.0
2019-09-25 12:55:00,23.92,23.94,23.91,23.93,29008.0,22.5111,22.53,22.5017,22.5205,29008.0
2019-09-25 13:00:00,23.93,23.94,23.91,23.92,42216.0,22.5205,22.53,22.5017,22.5111,42216.0
2019-09-25 13:05:00,23.91,23.92,23.91,23.92,12896.0,22.5017,22.5111,22.5017,22.5111,12896.0
2019-09-25 13:10:00,23.91,23.93,23.91,23.92,11376.0,22.5017,22.5205,22.5017,22.5111,11376.0
2019-09-25 13:15:00,23.92,23.92,23.91,23.92,27600.0,22.5111,22.5111,22.5017,22.5111,27600.0
2019-09-25 13:20:00,23.91,23.92,23.9,23.91,27124.0,22.5017,22.5111,22.4923,22.5017,27124.0
2019-09-25 13:25:00,23.91,23.93,23.91,23.92,21088.0,22.5017,22.5205,22.5017,22.5111,21088.0
2019-09-25 13:30:00,23.92,23.93,23.9,23.91,20388.0,22.5111,22.5205,22.4923,22.5017,20388.0
2019-09-25 13:35:00,23.9,23.92,23.9,23.91,37972.0,22.4923,22.5111,22.4923,22.5017,37972.0
2019-09-25 13:40:00,23.91,23.91,23.9,23.91,24640.0,22.5017,22.5017,22.4923,22.5017,24640.0
2019-09-25 13:45:00,23.91,23.92,23.9,23.92,30224.0,22.5017,22.5111,22.4923,22.5111,30224.0
2019-09-25 13:50:00,23.91,23.92,23.9,23.91,43464.0,22.5017,22.5111,22.4923,22.5017,43464.0
2019-09-25 13:55:00,23.92,23.93,23.91,23.92,18048.0,22.5111,22.5205,22.5017,22.5111,18048.0
2019-09-25 14:00:00,23.92,23.96,23.91,23.96,29684.0,22.5111,22.5488,22.5017,22.5488,29684.0
2019-09-25 14:05:00,23.96,23.98,23.96,23.97,15068.0,22.5488,22.5676,22.5488,22.5582,15068.0
2019-09-25 14:10:00,23.97,23.99,23.96,23.98,18800.0,22.5582,22.577,22.5488,22.5676,18800.0
2019-09-25 14:15:00,23.99,24.0,23.98,24.0,56312.0,22.577,22.5864,22.5676,22.5864,56312.0
2019-09-25 14:20:00,24.0,24.02,23.99,24.02,66220.0,22.5864,22.6052,22.577,22.6052,66220.0
2019-09-25 14:25:00,24.02,24.05,24.02,24.04,49732.0,22.6052,22.6335,22.6052,22.6241,49732.0
2019-09-25 14:30:00,24.04,24.05,24.02,24.02,40772.0,22.6241,22.6335,22.6052,22.6052,40772.0
2019-09-25 14:35:00,24.03,24.06,24.02,24.03,42232.0,22.6147,22.6429,22.6052,22.6147,42232.0
2019-09-25 14:40:00,24.03,24.07,24.03,24.06,44676.0,22.6147,22.6523,22.6147,22.6429,44676.0
2019-09-25 14:45:00,24.06,24.08,24.05,24.06,174592.0,22.6429,22.6617,22.6335,22.6429,174592.0
2019-09-25 14:50:00,24.06,24.06,24.03,24.03,50692.0,22.6429,22.6429,22.6147,22.6147,50692.0
2019-09-25 14:55:00,24.03,24.05,24.02,24.04,41732.0,22.6147,22.6335,22.6052,22.6241,41732.0
2019-09-25 15:00:00,24.04,24.06,24.02,24.04,245084.0,22.6241,22.6429,22.6052,22.6241,245084.0
2019-09-25 15:05:00,24.05,24.07,24.04,24.06,74024.0,22.6335,22.6523,22.6241,22.6429,74024.0
2019-09-25 15:10:00,24.06,24.08,24.06,24.08,36524.0,22.6429,22.6617,22.6429,22.6617,36524.0
2019-09-25 15:15:00,24.08,24.08,24.04,24.06,154540.0,22.6617,22.6617,22.6241,22.6429,154540.0
2019-09-25 15:20:00,24.06,24.07,24.04,24.05,75892.0,22.6429,22.6523,22.6241,22.6335,75892.0
2019-09-25 15:25:00,24.05,24.05,24.03,24.04,76016.0,22.6335,22.6335,22.6147,22.6241,76016.0
2019-09-25 15:30:00,24.04,24.05,24.02,24.05,73216.0,22.6241,22.6335,22.6052,22.6335,73216.0
2019-09-25 15:35:00,24.05,24.05,24.0,24.02,113280.0,22.6335,22.6335,22.5864,22.6052,113280.0
2019-09-25 15:40:00,24.02,24.03,24.01,24.02,114220.0,22.6052,22.6147,22.5958,22.6052,114220.0
2019-09-25 15:45:00,24.02,24.06,24.02,24.06,92416.0,22.6052,22.6429,22.6052,22.6429,92416.0
2019-09-25 15:50:00,24.06,24.08,24.03,24.03,153532.0,22.6429,22.6617,22.6147,22.6147,153532.0
2019-09-25 15:55:00,24.03,24.04,24.0,24.04,449284.0,22.6147,22.6241,22.5864,22.6241,449284.0
2019-09-26 09:30:00,24.03,24.1,23.96,23.97,70392.0,22.6147,22.6805,22.5488,22.5582,70392.0
2019-09-26 09:35:00,23.98,24.0,23.92,23.92,27964.0,22.5676,22.5864,22.5111,22.5111,27964.0
2019-09-26 09:40:00,23.93,23.98,23.91,23.95,43760.0,22.5205,22.5676,22.5017,22.5394,43760.0
2019-09-26 09:45:00,23.93,23.98,23.93,23.95,24296.0,22.5205,22.5676,22.5205,22.5394,24296.0
2019-09-26 09:50:00,23.95,23.97,23.93,23.96,56100.0,22.5394,22.5582,22.5205,22.5488,56100.0
2019-09-26 09:55:00,23.95,24.01,23.92,24.01,29612.0,22.5394,22.5958,22.5111,22.5958,29612.0
2019-09-26 10:00:00,24.0,24.1,24.0,24.08,67344.0,22.5864,22.6805,22.5864,22.6617,67344.0
2019-09-26 10:05:00,24.08,24.09,24.0,24.0,45808.0,22.6617,22.6711,22.5864,22.5864,45808.0
2019-09-26 10:10:00,24.0,24.04,24.0,24.04,58696.0,22.5864,22.6241,22.5864,22.6241,58696.0
2019-09-26 10:15:00,24.04,24.05,24.0,24.05,62784.0,22.6241,22.6335,22.5864,22.6335,62784.0
2019-09-26 10:20:00,24.05,24.07,24.03,24.03,41572.0,22.6335,22.6523,22.6147,22.6147,41572.0
2019-09-26 10:25:00,24.03,24.07,24.02,24.07,23456.0,22.6147,22.6523,22.6052,22.6523,23456.0
2019-09-26 10:30:00,24.07,24.07,24.06,24.06,42988.0,22.6523,22.6523,22.6429,22.6429,42988.0
2019-09-26 10:35:00,24.07,24.1,24.05,24.09,41736.0,22.6523,22.6805,22.6335,22.6711,41736.0
2019-09-26 10:40:00,24.09,24.1,24.07,24.1,28736.0,22.6711,22.6805,22.6523,22.6805,28736.0
2019-09-26 10:45:00,24.1,24.13,24.08,24.13,42972.0,22.6805,22.7088,22.6617,22.7088,42972.0
2019-09-26 10:50:00,24.12,24.12,24.11,24.12,50156.0,22.6994,22.6994,22.6899,22.6994,50156.0
2019-09-26 10:55:00,24.13,24.14,24.05,24.07,49456.0,22.7088,22.7182,22.6335,22.6523,49456.0
2019-09-26 11:00:00,24.07,24.07,23.99,24.01,41744.0,22.6523,22.6523,22.577,22.5958,41744.0
2019-09-26 11:05:00,24.02,24.05,23.99,24.03,33728.0,22.6052,22.6335,22.577,22.6147,33728.0
2019-09-26 11:10:00,24.03,24.06,24.03,24.05,36168.0,22.6147,22.6429,22.6147,22.6335,36168.0
2019-09-26 11:15:00,24.04,24.06,23.99,23.99,34052.0,22.6241,22.6429,22.577,22.577,34052.0
2019-09-26 11:20:00,24.0,24.0,23.98,23.98,33332.0,22.5864,22.5864,22.5676,22.5676,33332.0
2019-09-26 11:25:00,23.98,24.01,23.97,24.01,50036.0,22.5676,22.5958,22.5582,22.5958,50036.0
2019-09-26 11:30:00,24.01,24.05,24.0,24.05,99708.0,22.5958,22.6335,22.5864,22.6335,99708.0
2019-09-26 11:35:00,24.05,24.09,24.05,24.09,36544.0,22.6335,22.6711,22.6335,22.6711,36544.0
2019-09-26 11:40:00,24.09,24.09,24.07,24.08,37348.0,22.6711,22.6711,22.6523,22.6617,37348.0
2019-09-26 11:45:00,24.08,24.08,24.06,24.07,33400.0,22.6617,22.6617,22.6429,22.6523,33400.0
2019-09-26 11:50:00,24.08,24.08,24.05,24.07,33940.0,22.6617,22.6617,22.6335,22.6523,33940.0
2019-09-26 11:55:00,24.08,24.1,24.08,24.09,64140.0,22.6617,22.6805,22.6617,22.6711,64140.0
2019-09-26 12:00:00,24.09,24.09,24.03,24.08,33188.0,22.6711,22.6711,22.6147,22.6617,33188.0
2019-09-26 12:05:00,24.08,24.1,24.08,24.1,41500.0,22.6617,22.6805,22.6617,22.6805,41500.0
2019-09-26 12:10:00,24.1,24.12,24.1,24.12,28844.0,22.6805,22.6994,22.6805,22.6994,28844.0
2019-09-26 12:15:00,24.11,24.13,24.1,24.13,204784.0,22.6899,22.7088,22.6805,22.7088,204784.0
2019-09-26 12:20:00,24.13,24.13,24.1,24.12,46556.0,22.7088,22.7088,22.6805,22.6994,46556.0
2019-09-26 12:25:00,24.12,24.16,24.11,24.16,37736.0,22.6994,22.737,22.6899,22.737,37736.0
2019-09-26 12:30:00,24.16,24.16,24.15,24.15,19976.0,22.737,22.737,22.7276,22.7276,19976.0
2019-09-26 12:35:00,24.14,24.17,24.14,24.16,23928.0,22.7182,22.7464,22.7182,22.737,23928.0
2019-09-26 12:40:00,24.17,24.17,24.14,24.14,22444.0,22.7464,22.7464,22.7182,22.7182,22444.0
2019-09-26 12:45:00,24.13,24.14,24.13,24.14,61616.0,22.7088,22.7182,22.7088,22.7182,61616.0
2019-09-26 12:50:00,24.14,24.14,24.12,24.13,34476.0,22.7182,22.7182,22.6994,22.7088,34476.0
2019-09-26 12:55:00,24.13,24.15,24.12,24.14,69040.0,22.7088,22.7276,22.6994,22.7182,69040.0
2019-09-26 13:00:00,24.14,24.15,24.13,24.14,70732.0,22.7182,22.7276,22.7088,22.7182,70732.0
2019-09-26 13:05:00,24.14,24.17,24.14,24.17,75224.0,22.7182,22.7464,22.7182,22.7464,75224.0
2019-09-26 13:10:00,24.16,24.17,24.14,24.14,28396.0,22.737,22.7464,22.7182,22.7182,28396.0
2019-09-26 13:15:00,24.14,24.15,24.13,24.14,33688.0,22.7182,22.7276,22.7088,22.7182,33688.0
2019-09-26 13:20:00,24.14,24.15,24.13,24.13,101316.0,22.7182,22.7276,22.7088,22.7088,101316.0
2019-09-26 13:25:00,24.13,24.14,24.13,24.13,35076.0,22.7088,22.7182,22.7088,22.7088,35076.0
2019-09-26 13:30:00,24.13,24.14,24.12,24.13,42336.0,22.7088,22.7182,22.6994,22.7088,42336.0
2019-09-26 13:35:00,24.13,24.16,24.12,24.16,44656.0,22.7088,22.737,22.6994,22.737,44656.0
2019-09-26 13:40:00,24.15,24.15,24.13,24.14,36548.0,22.7276,22.7276,22.7088,22.7182,36548.0
2019-09-26 13:45:00,24.14,24.15,24.13,24.14,18444.0,22.7182,22.7276,22.7088,22.7182,18444.0
2019-09-26 13:50:00,24.14,24.15,24.12,24.15,35012.0,22.7182,22.7276,22.6994,22.7276,35012.0
2019-09-26 13:55:00,24.14,24.15,24.13,24.14,23264.0,22.7182,22.7276,22.7088,22.7182,23264.0
2019-09-26 14:00:00,24.15,24.18,24.15,24.17,57260.0,22.7276,22.7558,22.7276,22.7464,57260.0
2019-09-26 14:05:00,24.18,24.22,24.16,24.22,34108.0,22.7558,22.7935,22.737,22.7935,34108.0
2019-09-26 14:10:00,24.22,24.23,24.21,24.22,36160.0,22.7935,22.8029,22.7841,22.7935,36160.0
2019-09-26 14:15:00,24.22,24.22,24.17,24.18,38428.0,22.7935,22.7935,22.7464,22.7558,38428.0
2019-09-26 14:20:00,24.18,24.19,24.17,24.18,24048.0,22.7558,22.7652,22.7464,22.7558,24048.0
2019-09-26 14:25:00,24.18,24.18,24.14,24.15,22120.0,22.7558,22.7558,22.7182,22.7276,22120.0
2019-09-26 14:30:00,24.15,24.17,24.15,24.15,28368.0,22.7276,22.7464,22.7276,22.7276,28368.0
2019-09-26 14:35:00,24.15,24.16,24.14,24.15,22696.0,22.7276,22.737,22.7182,22.7276,22696.0
2019-09-26 14:40:00,24.14,24.15,24.14,24.14,29620.0,22.7182,22.7276,22.7182,22.7182,29620.0
2019-09-26 14:45:00,24.14,24.14,24.13,24.13,29772.0,22.7182,22.7182,22.7088,22.7088,29772.0
2019-09-26 14:50:00,24.13,24.13,24.08,24.09,30800.0,22.7088,22.7088,22.6617,22.6711,30800.0
2019-09-26 14:55:00,24.09,24.11,24.06,24.06,33608.0,22.6711,22.6899,22.6429,22.6429,33608.0
2019-09-26 15:00:00,24.06,24.09,24.06,24.09,41644.0,22.6429,22.6711,22.6429,22.6711,41644.0
2019-09-26 15:05:00,24.09,24.09,24.07,24.09,37276.0,22.6711,22.6711,22.6523,22.6711,37276.0
2019-09-26 15:10:00,24.09,24.12,24.08,24.1,35852.0,22.6711,22.6994,22.6617,22.6805,35852.0
2019-09-26 15:15:00,24.1,24.11,24.08,24.1,26860.0,22.6805,22.6899,22.6617,22.6805,26860.0
2019-09-26 15:20:00,24.11,24.11,24.1,24.11,31180.0,22.6899,22.6899,22.6805,22.6899,31180.0
2019-09-26 15:25:00,24.11,24.15,24.11,24.14,69264.0,22.6899,22.7276,22.6899,22.7182,69264.0
2019-09-26 15:30:00,24.15,24.2,24.15,24.17,77700.0,22.7276,22.7746,22.7276,22.7464,77700.0
2019-09-26 15:35:00,24.17,24.17,24.1,24.1,86992.0,22.7464,22.7464,22.6805,22.6805,86992.0
2019-09-26 15:40:00,24.1,24.1,24.08,24.08,93492.0,22.6805,22.6805,22.6617,22.6617,93492.0
2019-09-26 15:45:00,24.08,24.1,24.08,24.1,113156.0,22.6617,22.6805,22.6617,22.6805,113156.0
2019-09-26 15:50:00,24.1,24.1,24.06,24.06,161016.0,22.6805,22.6805,22.6429,22.6429,161016.0
2019-09-26 15:55:00,24.06,24.11,24.06,24.11,394428.0,22.6429,22.6899,22.6429,22.6899,394428.0
2019-09-27 09:30:00,24.2,24.2,24.09,24.15,98804.0,22.7746,22.7746,22.6711,22.7276,98804.0
2019-09-27 09:35:00,24.14,24.17,24.09,24.12,29244.0,22.7182,22.7464,22.6711,22.6994,29244.0
2019-09-27 09:40:00,24.14,24.14,24.09,24.12,40324.0,22.7182,22.7182,22.6711,22.6994,40324.0
2019-09-27 09:45:00,24.12,24.13,24.07,24.07,9448.0,22.6994,22.7088,22.6523,22.6523,9448.0
2019-09-27 09:50:00,24.08,24.1,24.0,24.0,9904.0,22.6617,22.6805,22.5864,22.5864,9904.0
2019-09-27 09:55:00,24.0,24.0,23.94,23.95,11616.0,22.5864,22.5864,22.53,22.5394,11616.0
2019-09-27 10:00:00,23.97,24.01,23.94,23.97,46080.0,22.5582,22.5958,22.53,22.5582,46080.0
2019-09-27 10:05:00,23.97,23.97,23.93,23.94,73460.0,22.5582,22.5582,22.5205,22.53,73460.0
2019-09-27 10:10:00,23.95,24.04,23.95,24.0,25492.0,22.5394,22.6241,22.5394,22.5864,25492.0
2019-09-27 10:15:00,24.0,24.0,23.96,23.99,12904.0,22.5864,22.5864,22.5488,22.577,12904.0
2019-09-27 10:20:00,23.99,24.02,23.98,24.0,17348.0,22.577,22.6052,22.5676,22.5864,17348.0
2019-09-27 10:25:00,23.98,24.02,23.97,24.01,29608.0,22.5676,22.6052,22.5582,22.5958,29608.0
2019-09-27 10:30:00,24.02,24.03,24.01,24.03,9200.0,22.6052,22.6147,22.5958,22.6147,9200.0
2019-09-27 10:35:00,24.03,24.07,24.03,24.06,8468.0,22.6147,22.6523,22.6147,22.6429,8468.0
2019-09-27 10:40:00,24.08,24.08,24.04,24.06,28520.0,22.6617,22.6617,22.6241,22.6429,28520.0
2019-09-27 10:45:00,24.05,24.08,24.04,24.08,23224.0,22.6335,22.6617,22.6241,22.6617,23224.0
2019-09-27 10:50:00,24.07,24.1,24.07,24.09,11200.0,22.6523,22.6805,22.6523,22.6711,11200.0
2019-09-27 10:55:00,24.1,24.13,24.09,24.13,18400.0,22.6805,22.7088,22.6711,22.7088,18400.0
2019-09-27 11:00:00,24.13,24.15,24.11,24.12,34568.0,22.7088,22.7276,22.6899,22.6994,34568.0
2019-09-27 11:05:00,24.11,24.11,24.09,24.1,8000.0,22.6899,22.6899,22.6711,22.6805,8000.0
2019-09-27 11:10:00,24.1,24.1,24.05,24.07,19024.0,22.6805,22.6805,22.6335,22.6523,19024.0
2019-09-27 11:15:00,24.07,24.1,24.05,24.09,86116.0,22.6523,22.6805,22.6335,22.6711,86116.0
2019-09-27 11:20:00,24.09,24.11,24.09,24.11,7600.0,22.6711,22.6899,22.6711,22.6899,7600.0
2019-09-27 11:25:00,24.1,24.1,24.08,24.1,5600.0,22.6805,22.6805,22.6617,22.6805,5600.0
2019-09-27 11:30:00,24.1,24.14,24.09,24.14,16472.0,22.6805,22.7182,22.6711,22.7182,16472.0
2019-09-27 11:35:00,24.14,24.14,23.9,23.95,60504.0,22.7182,22.7182,22.4923,22.5394,60504.0
2019-09-27 11:40:00,23.97,24.02,23.97,23.98,10816.0,22.5582,22.6052,22.5582,22.5676,10816.0
2019-09-27 11:45:00,23.99,24.02,23.98,24.0,13672.0,22.577,22.6052,22.5676,22.5864,13672.0
2019-09-27 11:50:00,24.01,24.01,23.99,24.01,8400.0,22.5958,22.5958,22.577,22.5958,8400.0
2019-09-27 11:55:00,24.02,24.11,24.01,24.1,21420.0,22.6052,22.6899,22.5958,22.6805,21420.0
2019-09-27 12:00:00,24.1,24.1,24.05,24.07,9600.0,22.6805,22.6805,22.6335,22.6523,9600.0
2019-09-27 12:05:00,24.08,24.16,24.07,24.14,56644.0,22.6617,22.737,22.6523,22.7182,56644.0
2019-09-27 12:10:00,24.14,24.17,24.13,24.16,9436.0,22.7182,22.7464,22.7088,22.737,9436.0
2019-09-27 12:15:00,24.14,24.16,24.06,24.06,10400.0,22.7182,22.737,22.6429,22.6429,10400.0
2019-09-27 12:20:00,24.05,24.07,24.03,24.03,10364.0,22.6335,22.6523,22.6147,22.6147,10364.0
2019-09-27 12:25:00,24.03,24.03,24.0,24.01,58004.0,22.6147,22.6147,22.5864,22.5958,58004.0
2019-09-27 12:30:00,24.0,24.01,23.98,23.99,20400.0,22.5864,22.5958,22.5676,22.577,20400.0
2019-09-27 12:35:00,24.0,24.02,24.0,24.01,19196.0,22.5864,22.6052,22.5864,22.5958,19196.0
2019-09-27 12:40:00,24.0,24.02,23.96,23.96,18200.0,22.5864,22.6052,22.5488,22.5488,18200.0
2019-09-27 12:45:00,23.97,23.98,23.96,23.97,40812.0,22.5582,22.5676,22.5488,22.5582,40812.0
2019-09-27 12:50:00,23.97,24.0,23.97,23.99,157024.0,22.5582,22.5864,22.5582,22.577,157024.0
2019-09-27 12:55:00,23.99,24.0,23.91,23.92,65860.0,22.577,22.5864,22.5017,22.5111,65860.0
2019-09-27 13:00:00,23.91,23.95,23.9,23.92,23204.0,22.5017,22.5394,22.4923,22.5111,23204.0
2019-09-27 13:05:00,23.93,23.97,23.92,23.97,17112.0,22.5205,22.5582,22.5111,22.5582,17112.0
2019-09-27 13:10:00,23.96,23.98,23.95,23.97,17748.0,22.5488,22.5676,22.5394,22.5582,17748.0
2019-09-27 13:15:00,23.96,23.96,23.94,23.96,152148.0,22.5488,22.5488,22.53,22.5488,152148.0
2019-09-27 13:20:00,23.96,23.97,23.94,23.96,60868.0,22.5488,22.5582,22.53,22.5488,60868.0
2019-09-27 13:25:00,23.95,24.0,23.95,23.99,62716.0,22.5394,22.5864,22.5394,22.577,62716.0
2019-09-27 13:30:00,23.99,24.02,23.98,24.0,56648.0,22.577,22.6052,22.5676,22.5864,56648.0
2019-09-27 13:35:00,24.0,24.02,23.99,24.02,24212.0,22.5864,22.6052,22.577,22.6052,24212.0
2019-09-27 13:40:00,24.02,24.04,24.01,24.01,116212.0,22.6052,22.6241,22.5958,22.5958,116212.0
2019-09-27 13:45:00,24.0,24.0,23.98,23.99,110260.0,22.5864,22.5864,22.5676,22.577,110260.0
2019-09-27 13:50:00,24.0,24.02,23.97,24.01,87752.0,22.5864,22.6052,22.5582,22.5958,87752.0
2019-09-27 13:55:00,24.01,24.03,24.01,24.01,22556.0,22.5958,22.6147,22.5958,22.5958,22556.0
2019-09-27 14:00:00,24.0,24.01,23.98,24.0,89528.0,22.5864,22.5958,22.5676,22.5864,89528.0
2019-09-27 14:05:00,23.99,24.0,23.93,23.94,124352.0,22.577,22.5864,22.5205,22.53,124352.0
2019-09-27 14:10:00,23.94,23.97,23.93,23.97,157300.0,22.53,22.5582,22.5205,22.5582,157300.0
2019-09-27 14:15:00,23.96,23.96,23.93,23.93,31268.0,22.5488,22.5488,22.5205,22.5205,31268.0
2019-09-27 14:20:00,23.94,23.96,23.94,23.94,89456.0,22.53,22.5488,22.53,22.53,89456.0
2019-09-27 14:25:00,23.94,23.94,23.91,23.93,76608.0,22.53,22.53,22.5017,22.5205,76608.0
2019-09-27 14:30:00,23.93,23.95,23.93,23.93,50960.0,22.5205,22.5394,22.5205,22.5205,50960.0
2019-09-27 14:35:00,23.94,23.96,23.93,23.93,22800.0,22.53,22.5488,22.5205,22.5205,22800.0
2019-09-27 14:40:00,23.93,23.95,23.93,23.94,18988.0,22.5205,22.5394,22.5205,22.53,18988.0
2019-09-27 14:45:00,23.94,23.94,23.92,23.93,112472.0,22.53,22.53,22.5111,22.5205,112472.0
2019-09-27 14:50:00,23.93,23.93,23.88,23.9,103328.0,22.5205,22.5205,22.4735,22.4923,103328.0
2019-09-27 14:55:00,23.9,23.93,23.9,23.92,73756.0,22.4923,22.5205,22.4923,22.5111,73756.0
2019-09-27 15:00:00,23.92,23.94,23.92,23.93,45020.0,22.5111,22.53,22.5111,22.5205,45020.0
2019-09-27 15:05:00,23.92,23.93,23.91,23.92,93224.0,22.5111,22.5205,22.5017,22.5111,93224.0
2019-09-27 15:10:00,23.92,23.93,23.91,23.92,87196.0,22.5111,22.5205,22.5017,22.5111,87196.0
2019-09-27 15:15:00,23.92,23.96,23.92,23.95,45156.0,22.5111,22.5488,22.5111,22.5394,45156.0
2019-09-27 15:20:00,23.94,23.96,23.92,23.93,143272.0,22.53,22.5488,22.5111,22.5205,143272.0
2019-09-27 15:25:00,23.93,23.94,23.87,23.88,379136.0,22.5205,22.53,22.4641,22.4735,379136.0
2019-09-27 15:30:00,23.87,23.92,23.87,23.91,202508.0,22.4641,22.5111,22.4641,22.5017,202508.0
2019-09-27 15:35:00,23.92,23.95,23.91,23.95,67788.0,22.5111,22.5394,22.5017,22.5394,67788.0
2019-09-27 15:40:00,23.95,23.96,23.92,23.93,86392.0,22.5394,22.5488,22.5111,22.5205,86392.0
2019-09-27 15:45:00,23.93,23.94,23.92,23.93,92204.0,22.5205,22.53,22.5111,22.5205,92204.0
2019-09-27 15:50:00,23.93,23.97,23.93,23.95,225364.0,22.5205,22.5582,22.5205,22.5394,225364.0
2019-09-27 15:55:00,23.95,23.96,23.91,23.93,354888.0,22.5394,22.5488,22.5017,22.5205,354888.0
2019-09-30 09:30:00,24.13,24.15,24.05,24.13,103144.0,22.7088,22.7276,22.6335,22.7088,103144.0
2019-09-30 09:35:00,24.13,24.14,24.09,24.09,61792.0,22.7088,22.7182,22.6711,22.6711,61792.0
2019-09-30 09:40:00,24.09,24.09,24.05,24.05,1320.0,22.6711,22.6711,22.6335,22.6335,1320.0
2019-09-30 09:45:00,24.04,24.04,23.95,24.01,11072.0,22.6241,22.6241,22.5394,22.5958,11072.0
2019-09-30 09:50:00,24.02,24.02,23.99,24.02,20020.0,22.6052,22.6052,22.577,22.6052,20020.0
2019-09-30 09:55:00,24.02,24.08,24.01,24.06,19908.0,22.6052,22.6617,22.5958,22.6429,19908.0
2019-09-30 10:00:00,24.05,24.07,24.03,24.05,29212.0,22.6335,22.6523,22.6147,22.6335,29212.0
2019-09-30 10:05:00,24.06,24.06,24.03,24.03,24172.0,22.6429,22.6429,22.6147,22.6147,24172.0
2019-09-30 10:10:00,24.04,24.07,24.01,24.07,45904.0,22.6241,22.6523,22.5958,22.6523,45904.0
2019-09-30 10:15:00,24.07,24.11,24.07,24.1,8400.0,22.6523,22.6899,22.6523,22.6805,8400.0
2019-09-30 10:20:00,24.1,24.1,24.06,24.09,28400.0,22.6805,22.6805,22.6429,22.6711,28400.0
2019-09-30 10:25:00,24.1,24.11,24.07,24.09,16136.0,22.6805,22.6899,22.6523,22.6711,16136.0
2019-09-30 10:30:00,24.09,24.1,24.07,24.08,28960.0,22.6711,22.6805,22.6523,22.6617,28960.0
2019-09-30 10:35:00,24.09,24.1,24.08,24.1,8000.0,22.6711,22.6805,22.6617,22.6805,8000.0
2019-09-30 10:40:00,24.08,24.11,24.05,24.05,41572.0,22.6617,22.6899,22.6335,22.6335,41572.0
2019-09-30 10:45:00,24.05,24.11,24.05,24.11,49456.0,22.6335,22.6899,22.6335,22.6899,49456.0
2019-09-30 10:50:00,24.09,24.11,24.08,24.08,18620.0,22.6711,22.6899,22.6617,22.6617,18620.0
2019-09-30 10:55:00,24.11,24.11,24.04,24.08,98576.0,22.6899,22.6899,22.6241,22.6617,98576.0
2019-09-30 11:00:00,24.08,24.11,24.06,24.06,13600.0,22.6617,22.6899,22.6429,22.6429,13600.0
2019-09-30 11:05:00,24.05,24.06,24.04,24.06,38020.0,22.6335,22.6429,22.6241,22.6429,38020.0
2019-09-30 11:10:00,24.07,24.07,24.03,24.06,30292.0,22.6523,22.6523,22.6147,22.6429,30292.0
2019-09-30 11:15:00,24.05,24.09,24.04,24.05,81212.0,22.6335,22.6711,22.6241,22.6335,81212.0
2019-09-30 11:20:00,24.06,24.07,24.05,24.05,22480.0,22.6429,22.6523,22.6335,22.6335,22480.0
2019-09-30 11:25:00,24.04,24.09,24.04,24.08,24096.0,22.6241,22.6711,22.6241,22.6617,24096.0
2019-09-30 11:30:00,24.08,24.08,24.05,24.06,66428.0,22.6617,22.6617,22.6335,22.6429,66428.0
2019-09-30 11:35:00,24.06,24.07,24.05,24.05,16396.0,22.6429,22.6523,22.6335,22.6335,16396.0
2019-09-30 11:40:00,24.05,24.08,24.05,24.07,5404.0,22.6335,22.6617,22.6335,22.6523,5404.0
2019-09-30 11:45:00,24.06,24.06,24.04,24.05,12252.0,22.6429,22.6429,22.6241,22.6335,12252.0
2019-09-30 11:50:00,24.04,24.07,24.04,24.07,9996.0,22.6241,22.6523,22.6241,22.6523,9996.0
2019-09-30 11:55:00,24.06,24.07,24.05,24.07,15716.0,22.6429,22.6523,22.6335,22.6523,15716.0
2019-09-30 12:00:00,24.08,24.09,24.07,24.07,14256.0,22.6617,22.6711,22.6523,22.6523,14256.0
2019-09-30 12:05:00,24.07,24.1,24.07,24.08,78620.0,22.6523,22.6805,22.6523,22.6617,78620.0
2019-09-30 12:10:00,24.08,24.08,24.06,24.06,18480.0,22.6617,22.6617,22.6429,22.6429,18480.0
2019-09-30 12:15:00,24.06,24.07,24.05,24.05,10204.0,22.6429,22.6523,22.6335,22.6335,10204.0
2019-09-30 12:20:00,24.06,24.08,24.05,24.07,107796.0,22.6429,22.6617,22.6335,22.6523,107796.0
2019-09-30 12:25:00,24.06,24.07,24.04,24.04,7760.0,22.6429,22.6523,22.6241,22.6241,7760.0
2019-09-30 12:30:00,24.05,24.05,24.02,24.04,21160.0,22.6335,22.6335,22.6052,22.6241,21160.0
2019-09-30 12:35:00,24.04,24.05,24.03,24.04,7080.0,22.6241,22.6335,22.6147,22.6241,7080.0
2019-09-30 12:40:00,24.04,24.04,24.02,24.02,48652.0,22.6241,22.6241,22.6052,22.6052,48652.0
2019-09-30 12:45:00,24.01,24.03,24.0,24.03,16516.0,22.5958,22.6147,22.5864,22.6147,16516.0
2019-09-30 12:50:00,24.03,24.04,24.03,24.04,8376.0,22.6147,22.6241,22.6147,22.6241,8376.0
2019-09-30 12:55:00,24.03,24.04,24.02,24.02,8124.0,22.6147,22.6241,22.6052,22.6052,8124.0
2019-09-30 13:00:00,24.03,24.04,24.03,24.03,21872.0,22.6147,22.6241,22.6147,22.6147,21872.0
2019-09-30 13:05:00,24.03,24.03,24.01,24.02,11840.0,22.6147,22.6147,22.5958,22.6052,11840.0
2019-09-30 13:10:00,24.02,24.05,24.02,24.04,17796.0,22.6052,22.6335,22.6052,22.6241,17796.0
2019-09-30 13:15:00,24.04,24.06,24.04,24.05,23400.0,22.6241,22.6429,22.6241,22.6335,23400.0
2019-09-30 13:20:00,24.06,24.06,24.03,24.03,13620.0,22.6429,22.6429,22.6147,22.6147,13620.0
2019-09-30 13:25:00,24.02,24.03,24.01,24.01,20284.0,22.6052,22.6147,22.5958,22.5958,20284.0
2019-09-30 13:30:00,24.01,24.04,24.01,24.04,12604.0,22.5958,22.6241,22.5958,22.6241,12604.0
2019-09-30 13:35:00,24.04,24.04,24.02,24.04,13504.0,22.6241,22.6241,22.6052,22.6241,13504.0
2019-09-30 13:40:00,24.03,24.05,24.03,24.05,11200.0,22.6147,22.6335,22.6147,22.6335,11200.0
2019-09-30 13:45:00,24.05,24.08,24.05,24.08,8000.0,22.6335,22.6617,22.6335,22.6617,8000.0
2019-09-30 13:50:00,24.08,24.08,24.07,24.08,6400.0,22.6617,22.6617,22.6523,22.6617,6400.0
2019-09-30 13:55:00,24.07,24.08,24.06,24.07,12496.0,22.6523,22.6617,22.6429,22.6523,12496.0
2019-09-30 14:00:00,24.08,24.1,24.07,24.1,69620.0,22.6617,22.6805,22.6523,22.6805,69620.0
2019-09-30 14:05:00,24.1,24.1,24.08,24.1,13540.0,22.6805,22.6805,22.6617,22.6805,13540.0
2019-09-30 14:10:00,24.1,24.1,24.08,24.1,17444.0,22.6805,22.6805,22.6617,22.6805,17444.0
2019-09-30 14:15:00,24.1,24.12,24.1,24.12,11200.0,22.6805,22.6994,22.6805,22.6994,11200.0
2019-09-30 14:20:00,24.11,24.11,24.1,24.11,7200.0,22.6899,22.6899,22.6805,22.6899,7200.0
2019-09-30 14:25:00,24.11,24.11,24.1,24.11,10228.0,22.6899,22.6899,22.6805,22.6899,10228.0
2019-09-30 14:30:00,24.11,24.11,24.1,24.11,8940.0,22.6899,22.6899,22.6805,22.6899,8940.0
2019-09-30 14:35:00,24.11,24.11,24.1,24.11,3200.0,22.6899,22.6899,22.6805,22.6899,3200.0
2019-09-30 14:40:00,24.11,24.11,24.1,24.11,9904.0,22.6899,22.6899,22.6805,22.6899,9904.0
2019-09-30 14:45:00,24.11,24.12,24.1,24.1,6932.0,22.6899,22.6994,22.6805,22.6805,6932.0
2019-09-30 14:50:00,24.1,24.11,24.09,24.09,18544.0,22.6805,22.6899,22.6711,22.6711,18544.0
2019-09-30 14:55:00,24.08,24.08,24.07,24.08,11604.0,22.6617,22.6617,22.6523,22.6617,11604.0
2019-09-30 15:00:00,24.08,24.08,24.06,24.08,18112.0,22.6617,22.6617,22.6429,22.6617,18112.0
2019-09-30 15:05:00,24.08,24.11,24.08,24.11,21056.0,22.6617,22.6899,22.6617,22.6899,21056.0
2019-09-30 15:10:00,24.11,24.11,24.1,24.11,11100.0,22.6899,22.6899,22.6805,22.6899,11100.0
2019-09-30 15:15:00,24.11,24.12,24.1,24.12,19308.0,22.6899,22.6994,22.6805,22.6994,19308.0
2019-09-30 15:20:00,24.12,24.15,24.12,24.13,26668.0,22.6994,22.7276,22.6994,22.7088,26668.0
2019-09-30 15:25:00,24.13,24.13,24.11,24.12,25136.0,22.7088,22.7088,22.6899,22.6994,25136.0
2019-09-30 15:30:00,24.12,24.12,24.1,24.11,49748.0,22.6994,22.6994,22.6805,22.6899,49748.0
2019-09-30 15:35:00,24.11,24.13,24.1,24.12,38468.0,22.6899,22.7088,22.6805,22.6994,38468.0
2019-09-30 15:40:00,24.12,24.14,24.11,24.14,64728.0,22.6994,22.7182,22.6899,22.7182,64728.0
2019-09-30 15:45:00,24.14,24.17,24.11,24.13,107144.0,22.7182,22.7464,22.6899,22.7088,107144.0
2019-09-30 15:50:00,24.12,24.16,24.12,24.13,100304.0,22.6994,22.737,22.6994,22.7088,100304.0
2019-09-30 15:55:00,24.11,24.14,24.1,24.13,244868.0,22.6899,22.7182,22.6805,22.7088,244868.0
2019-10-01 09:30:00,24.25,24.34,24.25,24.31,95568.0,22.8217,22.9064,22.8217,22.8782,95568.0
2019-10-01 09:35:00,24.32,24.42,24.29,24.29,117844.0,22.8876,22.9817,22.8593,22.8593,117844.0
2019-10-01 09:40:00,24.32,24.39,24.29,24.36,32288.0,22.8876,22.9534,22.8593,22.9252,32288.0
2019-10-01 09:45:00,24.36,24.41,24.36,24.4,9212.0,22.9252,22.9723,22.9252,22.9629,9212.0
2019-10-01 09:50:00,24.4,24.41,24.38,24.4,15600.0,22.9629,22.9723,22.944,22.9629,15600.0
2019-10-01 09:55:00,24.4,24.42,24.36,24.41,15044.0,22.9629,22.9817,22.9252,22.9723,15044.0
2019-10-01 10:00:00,24.37,24.41,24.28,24.29,42896.0,22.9346,22.9723,22.8499,22.8593,42896.0
2019-10-01 10:05:00,24.29,24.29,24.2,24.24,31776.0,22.8593,22.8593,22.7746,22.8123,31776.0
2019-10-01 10:10:00,24.22,24.22,24.14,24.16,29544.0,22.7935,22.7935,22.7182,22.737,29544.0
2019-10-01 10:15:00,24.16,24.18,24.15,24.16,14084.0,22.737,22.7558,22.7276,22.737,14084.0
2019-10-01 10:20:00,24.15,24.15,24.11,24.13,24148.0,22.7276,22.7276,22.6899,22.7088,24148.0
2019-10-01 10:25:00,24.12,24.14,24.1,24.12,9872.0,22.6994,22.7182,22.6805,22.6994,9872.0
2019-10-01 10:30:00,24.14,24.15,24.13,24.13,22336.0,22.7182,22.7276,22.7088,22.7088,22336.0
2019-10-01 10:35:00,24.11,24.11,24.07,24.09,15600.0,22.6899,22.6899,22.6523,22.6711,15600.0
2019-10-01 10:40:00,24.08,24.09,24.05,24.06,9600.0,22.6617,22.6711,22.6335,22.6429,9600.0
2019-10-01 10:45:00,24.07,24.13,24.07,24.1,21256.0,22.6523,22.7088,22.6523,22.6805,21256.0
2019-10-01 10:50:00,24.09,24.11,24.08,24.11,21312.0,22.6711,22.6899,22.6617,22.6899,21312.0
2019-10-01 10:55:00,24.1,24.11,24.09,24.09,34972.0,22.6805,22.6899,22.6711,22.6711,34972.0
2019-10-01 11:00:00,24.08,24.09,24.03,24.05,86352.0,22.6617,22.6711,22.6147,22.6335,86352.0
2019-10-01 11:05:00,24.03,24.04,24.0,24.03,12804.0,22.6147,22.6241,22.5864,22.6147,12804.0
2019-10-01 11:10:00,24.03,24.04,24.0,24.0,87060.0,22.6147,22.6241,22.5864,22.5864,87060.0
2019-10-01 11:15:00,24.0,24.01,23.97,23.98,37684.0,22.5864,22.5958,22.5582,22.5676,37684.0
2019-10-01 11:20:00,23.98,24.01,23.97,24.0,21028.0,22.5676,22.5958,22.5582,22.5864,21028.0
2019-10-01 11:25:00,24.0,24.07,24.0,24.05,19368.0,22.5864,22.6523,22.5864,22.6335,19368.0
2019-10-01 11:30:00,24.06,24.07,24.04,24.06,16904.0,22.6429,22.6523,22.6241,22.6429,16904.0
2019-10-01 11:35:00,24.05,24.06,24.03,24.03,14300.0,22.6335,22.6429,22.6147,22.6147,14300.0
2019-10-01 11:40:00,24.03,24.03,23.99,24.03,22520.0,22.6147,22.6147,22.577,22.6147,22520.0
2019-10-01 11:45:00,24.03,24.04,24.01,24.01,20380.0,22.6147,22.6241,22.5958,22.5958,20380.0
2019-10-01 11:50:00,24.01,24.03,24.0,24.03,17200.0,22.5958,22.6147,22.5864,22.6147,17200.0
2019-10-01 11:55:00,24.01,24.03,24.0,24.0,29104.0,22.5958,22.6147,22.5864,22.5864,29104.0
2019-10-01 12:00:00,24.01,24.01,23.97,23.97,22612.0,22.5958,22.5958,22.5582,22.5582,22612.0
2019-10-01 12:05:00,23.97,23.99,23.96,23.99,22880.0,22.5582,22.577,22.5488,22.577,22880.0
2019-10-01 12:10:00,23.98,23.98,23.95,23.96,109168.0,22.5676,22.5676,22.5394,22.5488,109168.0
2019-10-01 12:15:00,23.96,23.99,23.94,23.98,112024.0,22.5488,22.577,22.53,22.5676,112024.0
2019-10-01 12:20:00,23.99,24.0,23.98,23.98,27744.0,22.577,22.5864,22.5676,22.5676,27744.0
2019-10-01 12:25:00,23.98,24.01,23.97,23.98,14996.0,22.5676,22.5958,22.5582,22.5676,14996.0
2019-10-01 12:30:00,23.98,24.0,23.97,24.0,37100.0,22.5676,22.5864,22.5582,22.5864,37100.0
2019-10-01 12:35:00,23.99,24.02,23.99,24.0,18312.0,22.577,22.6052,22.577,22.5864,18312.0
2019-10-01 12:40:00,24.0,24.03,24.0,24.03,15112.0,22.5864,22.6147,22.5864,22.6147,15112.0
2019-10-01 12:45:00,24.03,24.04,24.02,24.02,26008.0,22.6147,22.6241,22.6052,22.6052,26008.0
2019-10-01 12:50:00,24.03,24.05,24.02,24.02,41944.0,22.6147,22.6335,22.6052,22.6052,41944.0
2019-10-01 12:55:00,24.02,24.02,23.99,23.99,63360.0,22.6052,22.6052,22.577,22.577,63360.0
2019-10-01 13:00:00,23.99,24.0,23.99,24.0,35068.0,22.577,22.5864,22.577,22.5864,35068.0
2019-10-01 13:05:00,23.99,24.0,23.94,23.95,107040.0,22.577,22.5864,22.53,22.5394,107040.0
2019-10-01 13:10:00,23.94,23.95,23.92,23.92,17044.0,22.53,22.5394,22.5111,22.5111,17044.0
2019-10-01 13:15:00,23.92,23.94,23.91,23.91,113496.0,22.5111,22.53,22.5017,22.5017,113496.0
2019-10-01 13:20:00,23.91,23.92,23.84,23.85,32388.0,22.5017,22.5111,22.4358,22.4453,32388.0
2019-10-01 13:25:00,23.85,23.86,23.84,23.86,130000.0,22.4453,22.4547,22.4358,22.4547,130000.0
2019-10-01 13:30:00,23.86,23.86,23.81,23.82,62860.0,22.4547,22.4547,22.4076,22.417,62860.0
2019-10-01 13:35:00,23.82,23.86,23.82,23.85,113496.0,22.417,22.4547,22.417,22.4453,113496.0
2019-10-01 13:40:00,23.85,23.85,23.82,23.85,207604.0,22.4453,22.4453,22.417,22.4453,207604.0
2019-10-01 13:45:00,23.85,23.87,23.84,23.86,30200.0,22.4453,22.4641,22.4358,22.4547,30200.0
2019-10-01 13:50:00,23.86,23.88,23.85,23.87,34304.0,22.4547,22.4735,22.4453,22.4641,34304.0
2019-10-01 13:55:00,23.87,23.88,23.85,23.85,35028.0,22.4641,22.4735,22.4453,22.4453,35028.0
2019-10-01 14:00:00,23.85,23.88,23.83,23.86,39516.0,22.4453,22.4735,22.4264,22.4547,39516.0
2019-10-01 14:05:00,23.86,23.86,23.83,23.84,36632.0,22.4547,22.4547,22.4264,22.4358,36632.0
2019-10-01 14:10:00,23.84,23.86,23.83,23.83,116748.0,22.4358,22.4547,22.4264,22.4264,116748.0
2019-10-01 14:15:00,23.83,23.83,23.78,23.79,33008.0,22.4264,22.4264,22.3794,22.3888,33008.0
2019-10-01 14:20:00,23.8,23.82,23.8,23.81,28360.0,22.3982,22.417,22.3982,22.4076,28360.0
2019-10-01 14:25:00,23.81,23.82,23.8,23.81,19680.0,22.4076,22.417,22.3982,22.4076,19680.0
2019-10-01 14:30:00,23.82,23.86,23.81,23.85,20868.0,22.417,22.4547,22.4076,22.4453,20868.0
2019-10-01 14:35:00,23.85,23.86,23.83,23.86,22856.0,22.4453,22.4547,22.4264,22.4547,22856.0
2019-10-01 14:40:00,23.85,23.87,23.85,23.86,22880.0,22.4453,22.4641,22.4453,22.4547,22880.0
2019-10-01 14:45:00,23.86,23.88,23.86,23.86,21024.0,22.4547,22.4735,22.4547,22.4547,21024.0
2019-10-01 14:50:00,23.86,23.86,23.84,23.84,22828.0,22.4547,22.4547,22.4358,22.4358,22828.0
2019-10-01 14:55:00,23.84,23.85,23.83,23.84,21460.0,22.4358,22.4453,22.4264,22.4358,21460.0
2019-10-01 15:00:00,23.84,23.85,23.83,23.83,38084.0,22.4358,22.4453,22.4264,22.4264,38084.0
2019-10-01 15:05:00,23.84,23.89,23.83,23.89,18000.0,22.4358,22.4829,22.4264,22.4829,18000.0
2019-10-01 15:10:00,23.88,23.88,23.84,23.85,36876.0,22.4735,22.4735,22.4358,22.4453,36876.0
2019-10-01 15:15:00,23.85,23.86,23.84,23.85,35684.0,22.4453,22.4547,22.4358,22.4453,35684.0
2019-10-01 15:20:00,23.86,23.89,23.86,23.88,41784.0,22.4547,22.4829,22.4547,22.4735,41784.0
2019-10-01 15:25:00,23.88,23.91,23.88,23.9,23648.0,22.4735,22.5017,22.4735,22.4923,23648.0
2019-10-01 15:30:00,23.9,23.9,23.87,23.88,44744.0,22.4923,22.4923,22.4641,22.4735,44744.0
2019-10-01 15:35:00,23.88,23.88,23.85,23.86,58868.0,22.4735,22.4735,22.4453,22.4547,58868.0
2019-10-01 15:40:00,23.86,23.86,23.83,23.85,56608.0,22.4547,22.4547,22.4264,22.4453,56608.0
2019-10-01 15:45:00,23.85,23.86,23.82,23.83,74352.0,22.4453,22.4547,22.417,22.4264,74352.0
2019-10-01 15:50:00,23.83,23.84,23.82,23.84,124448.0,22.4264,22.4358,22.417,22.4358,124448.0
2019-10-01 15:55:00,23.83,23.84,23.78,23.82,514484.0,22.4264,22.4358,22.3794,22.417,514484.0
2019-10-02 09:30:00,23.61,23.65,23.54,23.57,112888.0,22.2194,22.257,22.1535,22.1817,112888.0
2019-10-02 09:35:00,23.56,23.58,23.46,23.5,62384.0,22.1723,22.1912,22.0782,22.1159,62384.0
2019-10-02 09:40:00,23.49,23.51,23.45,23.5,83748.0,22.1065,22.1253,22.0688,22.1159,83748.0
2019-10-02 09:45:00,23.51,23.54,23.45,23.5,55656.0,22.1253,22.1535,22.0688,22.1159,55656.0
2019-10-02 09:50:00,23.49,23.49,23.43,23.43,7984.0,22.1065,22.1065,22.05,22.05,7984.0
2019-10-02 09:55:00,23.46,23.5,23.46,23.49,66616.0,22.0782,22.1159,22.0782,22.1065,66616.0
2019-10-02 10:00:00,23.48,23.48,23.41,23.46,41992.0,22.097,22.097,22.0312,22.0782,41992.0
2019-10-02 10:05:00,23.46,23.52,23.46,23.5,13236.0,22.0782,22.1347,22.0782,22.1159,13236.0
2019-10-02 10:10:00,23.51,23.59,23.51,23.57,23856.0,22.1253,22.2006,22.1253,22.1817,23856.0
2019-10-02 10:15:00,23.57,23.59,23.51,23.52,15192.0,22.1817,22.2006,22.1253,22.1347,15192.0
2019-10-02 10:20:00,23.52,23.54,23.46,23.47,36392.0,22.1347,22.1535,22.0782,22.0876,36392.0
2019-10-02 10:25:00,23.46,23.48,23.46,23.46,15404.0,22.0782,22.097,22.0782,22.0782,15404.0
2019-10-02 10:30:00,23.44,23.44,23.36,23.37,17252.0,22.0594,22.0594,21.9841,21.9935,17252.0
2019-10-02 10:35:00,23.37,23.39,23.33,23.35,16384.0,21.9935,22.0123,21.9559,21.9747,16384.0
2019-10-02 10:40:00,23.35,23.36,23.32,23.35,22848.0,21.9747,21.9841,21.9465,21.9747,22848.0
2019-10-02 10:45:00,23.35,23.35,23.28,23.29,24416.0,21.9747,21.9747,21.9088,21.9182,24416.0
2019-10-02 10:50:00,23.29,23.38,23.29,23.38,35200.0,21.9182,22.0029,21.9182,22.0029,35200.0
2019-10-02 10:55:00,23.38,23.4,23.37,23.37,29720.0,22.0029,22.0218,21.9935,21.9935,29720.0
2019-10-02 11:00:00,23.37,23.45,23.36,23.42,19036.0,21.9935,22.0688,21.9841,22.0406,19036.0
2019-10-02 11:05:00,23.41,23.43,23.4,23.4,28068.0,22.0312,22.05,22.0218,22.0218,28068.0
2019-10-02 11:10:00,23.41,23.41,23.36,23.37,22428.0,22.0312,22.0312,21.9841,21.9935,22428.0
2019-10-02 11:15:00,23.36,23.37,23.33,23.37,28792.0,21.9841,21.9935,21.9559,21.9935,28792.0
2019-10-02 11:20:00,23.37,23.38,23.35,23.37,12176.0,21.9935,22.0029,21.9747,21.9935,12176.0
2019-10-02 11:25:00,23.37,23.37,23.33,23.33,9380.0,21.9935,21.9935,21.9559,21.9559,9380.0
2019-10-02 11:30:00,23.33,23.35,23.29,23.29,13968.0,21.9559,21.9747,21.9182,21.9182,13968.0
2019-10-02 11:35:00,23.27,23.3,23.26,23.3,8424.0,21.8994,21.9276,21.89,21.9276,8424.0
2019-10-02 11:40:00,23.3,23.31,23.28,23.3,9240.0,21.9276,21.9371,21.9088,21.9276,9240.0
2019-10-02 11:45:00,23.32,23.32,23.28,23.29,10800.0,21.9465,21.9465,21.9088,21.9182,10800.0
2019-10-02 11:50:00,23.29,23.3,23.27,23.3,26204.0,21.9182,21.9276,21.8994,21.9276,26204.0
2019-10-02 11:55:00,23.3,23.31,23.29,23.3,11252.0,21.9276,21.9371,21.9182,21.9276,11252.0
2019-10-02 12:00:00,23.3,23.3,23.28,23.29,18852.0,21.9276,21.9276,21.9088,21.9182,18852.0
2019-10-02 12:05:00,23.28,23.29,23.28,23.29,12404.0,21.9088,21.9182,21.9088,21.9182,12404.0
2019-10-02 12:10:00,23.29,23.29,23.23,23.23,22656.0,21.9182,21.9182,21.8618,21.8618,22656.0
2019-10-02 12:15:00,23.23,23.25,23.22,23.24,14192.0,21.8618,21.8806,21.8524,21.8712,14192.0
2019-10-02 12:20:00,23.24,23.24,23.22,23.24,21004.0,21.8712,21.8712,21.8524,21.8712,21004.0
2019-10-02 12:25:00,23.24,23.25,23.23,23.23,6836.0,21.8712,21.8806,21.8618,21.8618,6836.0
2019-10-02 12:30:00,23.23,23.25,23.22,23.25,26888.0,21.8618,21.8806,21.8524,21.8806,26888.0
2019-10-02 12:35:00,23.25,23.25,23.21,23.22,39152.0,21.8806,21.8806,21.843,21.8524,39152.0
2019-10-02 12:40:00,23.22,23.26,23.21,23.26,138848.0,21.8524,21.89,21.843,21.89,138848.0
2019-10-02 12:45:00,23.25,23.25,23.21,23.22,19372.0,21.8806,21.8806,21.843,21.8524,19372.0
2019-10-02 12:50:00,23.22,23.23,23.2,23.22,65496.0,21.8524,21.8618,21.8335,21.8524,65496.0
2019-10-02 12:55:00,23.22,23.25,23.21,23.25,34988.0,21.8524,21.8806,21.843,21.8806,34988.0
2019-10-02 13:00:00,23.24,23.28,23.24,23.27,16608.0,21.8712,21.9088,21.8712,21.8994,16608.0
2019-10-02 13:05:00,23.26,23.31,23.26,23.31,18612.0,21.89,21.9371,21.89,21.9371,18612.0
2019-10-02 13:10:00,23.31,23.36,23.31,23.35,25916.0,21.9371,21.9841,21.9371,21.9747,25916.0
2019-10-02 13:15:00,23.34,23.36,23.33,23.34,25816.0,21.9653,21.9841,21.9559,21.9653,25816.0
2019-10-02 13:20:00,23.34,23.34,23.31,23.31,22732.0,21.9653,21.9653,21.9371,21.9371,22732.0
2019-10-02 13:25:00,23.32,23.35,23.32,23.35,7756.0,21.9465,21.9747,21.9465,21.9747,7756.0
2019-10-02 13:30:00,23.35,23.35,23.33,23.33,22284.0,21.9747,21.9747,21.9559,21.9559,22284.0
2019-10-02 13:35:00,23.33,23.35,23.31,23.34,36800.0,21.9559,21.9747,21.9371,21.9653,36800.0
2019-10-02 13:40:00,23.35,23.36,23.34,23.35,15168.0,21.9747,21.9841,21.9653,21.9747,15168.0
2019-10-02 13:45:00,23.34,23.34,23.32,23.32,13716.0,21.9653,21.9653,21.9465,21.9465,13716.0
2019-10-02 13:50:00,23.32,23.32,23.29,23.3,36000.0,21.9465,21.9465,21.9182,21.9276,36000.0
2019-10-02 13:55:00,23.29,23.31,23.29,23.29,19192.0,21.9182,21.9371,21.9182,21.9182,19192.0
2019-10-02 14:00:00,23.29,23.34,23.28,23.34,66336.0,21.9182,21.9653,21.9088,21.9653,66336.0
2019-10-02 14:05:00,23.34,23.34,23.32,23.33,19804.0,21.9653,21.9653,21.9465,21.9559,19804.0
2019-10-02 14:10:00,23.34,23.34,23.33,23.33,14108.0,21.9653,21.9653,21.9559,21.9559,14108.0
2019-10-02 14:15:00,23.34,23.36,23.34,23.36,9020.0,21.9653,21.9841,21.9653,21.9841,9020.0
2019-10-02 14:20:00,23.36,23.37,23.36,23.37,10668.0,21.9841,21.9935,21.9841,21.9935,10668.0
2019-10-02 14:25:00,23.37,23.37,23.34,23.36,13940.0,21.9935,21.9935,21.9653,21.9841,13940.0
2019-10-02 14:30:00,23.35,23.36,23.33,23.35,17572.0,21.9747,21.9841,21.9559,21.9747,17572.0
2019-10-02 14:35:00,23.34,23.34,23.33,23.34,14024.0,21.9653,21.9653,21.9559,21.9653,14024.0
2019-10-02 14:40:00,23.34,23.34,23.33,23.34,24924.0,21.9653,21.9653,21.9559,21.9653,24924.0
2019-10-02 14:45:00,23.34,23.36,23.33,23.36,18400.0,21.9653,21.9841,21.9559,21.9841,18400.0
2019-10-02 14:50:00,23.35,23.38,23.35,23.38,44756.0,21.9747,22.0029,21.9747,22.0029,44756.0
2019-10-02 14:55:00,23.37,23.38,23.36,23.36,23576.0,21.9935,22.0029,21.9841,21.9841,23576.0
2019-10-02 15:00:00,23.36,23.37,23.35,23.36,56332.0,21.9841,21.9935,21.9747,21.9841,56332.0
2019-10-02 15:05:00,23.36,23.37,23.35,23.36,51328.0,21.9841,21.9935,21.9747,21.9841,51328.0
2019-10-02 15:10:00,23.37,23.42,23.37,23.41,13636.0,21.9935,22.0406,21.9935,22.0312,13636.0
2019-10-02 15:15:00,23.41,23.42,23.4,23.41,16908.0,22.0312,22.0406,22.0218,22.0312,16908.0
2019-10-02 15:20:00,23.41,23.43,23.4,23.42,18692.0,22.0312,22.05,22.0218,22.0406,18692.0
2019-10-02 15:25:00,23.42,23.43,23.39,23.39,20924.0,22.0406,22.05,22.0123,22.0123,20924.0
2019-10-02 15:30:00,23.38,23.4,23.36,23.4,82748.0,22.0029,22.0218,21.9841,22.0218,82748.0
2019-10-02 15:35:00,23.4,23.41,23.37,23.38,43508.0,22.0218,22.0312,21.9935,22.0029,43508.0
2019-10-02 15:40:00,23.39,23.41,23.38,23.4,43600.0,22.0123,22.0312,22.0029,22.0218,43600.0
2019-10-02 15:45:00,23.4,23.41,23.37,23.38,116060.0,22.0218,22.0312,21.9935,22.0029,116060.0
2019-10-02 15:50:00,23.39,23.44,23.36,23.39,276464.0,22.0123,22.0594,21.9841,22.0123,276464.0
2019-10-02 15:55:00,23.39,23.39,23.33,23.35,432672.0,22.0123,22.0123,21.9559,21.9747,432672.0
2019-10-03 09:30:00,23.39,23.51,23.31,23.36,65780.0,22.0123,22.1253,21.9371,21.9841,65780.0
2019-10-03 09:35:00,23.39,23.44,23.38,23.43,21200.0,22.0123,22.0594,22.0029,22.05,21200.0
2019-10-03 09:40:00,23.42,23.45,23.4,23.43,24252.0,22.0406,22.0688,22.0218,22.05,24252.0
2019-10-03 09:45:00,23.43,23.49,23.43,23.48,14412.0,22.05,22.1065,22.05,22.097,14412.0
2019-10-03 09:50:00,23.48,23.52,23.46,23.52,75800.0,22.097,22.1347,22.0782,22.1347,75800.0
2019-10-03 09:55:00,23.51,23.52,23.49,23.51,13100.0,22.1253,22.1347,22.1065,22.1253,13100.0
2019-10-03 10:00:00,23.5,23.51,23.21,23.23,49728.0,22.1159,22.1253,21.843,21.8618,49728.0
2019-10-03 10:05:00,23.22,23.22,23.17,23.22,33000.0,21.8524,21.8524,21.8053,21.8524,33000.0
2019-10-03 10:10:00,23.22,23.23,23.15,23.23,77184.0,21.8524,21.8618,21.7865,21.8618,77184.0
2019-10-03 10:15:00,23.23,23.29,23.2,23.29,40908.0,21.8618,21.9182,21.8335,21.9182,40908.0
2019-10-03 10:20:00,23.3,23.32,23.29,23.31,25068.0,21.9276,21.9465,21.9182,21.9371,25068.0
2019-10-03 10:25:00,23.3,23.4,23.29,23.35,19244.0,21.9276,22.0218,21.9182,21.9747,19244.0
2019-10-03 10:30:00,23.35,23.35,23.29,23.32,21120.0,21.9747,21.9747,21.9182,21.9465,21120.0
2019-10-03 10:35:00,23.34,23.38,23.32,23.36,38000.0,21.9653,22.0029,21.9465,21.9841,38000.0
2019-10-03 10:40:00,23.34,23.35,23.31,23.33,24428.0,21.9653,21.9747,21.9371,21.9559,24428.0
2019-10-03 10:45:00,23.35,23.35,23.31,23.33,16816.0,21.9747,21.9747,21.9371,21.9559,16816.0
2019-10-03 10:50:00,23.34,23.34,23.28,23.28,26176.0,21.9653,21.9653,21.9088,21.9088,26176.0
2019-10-03 10:55:00,23.29,23.37,23.28,23.36,34020.0,21.9182,21.9935,21.9088,21.9841,34020.0
2019-10-03 11:00:00,23.37,23.5,23.36,23.47,15968.0,21.9935,22.1159,21.9841,22.0876,15968.0
2019-10-03 11:05:00,23.49,23.57,23.47,23.57,27816.0,22.1065,22.1817,22.0876,22.1817,27816.0
2019-10-03 11:10:00,23.55,23.57,23.53,23.56,28264.0,22.1629,22.1817,22.1441,22.1723,28264.0
2019-10-03 11:15:00,23.57,23.59,23.54,23.59,27912.0,22.1817,22.2006,22.1535,22.2006,27912.0
2019-10-03 11:20:00,23.56,23.57,23.54,23.55,16872.0,22.1723,22.1817,22.1535,22.1629,16872.0
2019-10-03 11:25:00,23.54,23.54,23.51,23.54,22504.0,22.1535,22.1535,22.1253,22.1535,22504.0
2019-10-03 11:30:00,23.53,23.55,23.51,23.51,13624.0,22.1441,22.1629,22.1253,22.1253,13624.0
2019-10-03 11:35:00,23.5,23.52,23.49,23.5,92144.0,22.1159,22.1347,22.1065,22.1159,92144.0
2019-10-03 11:40:00,23.5,23.52,23.49,23.52,43392.0,22.1159,22.1347,22.1065,22.1347,43392.0
2019-10-03 11:45:00,23.53,23.53,23.45,23.45,12912.0,22.1441,22.1441,22.0688,22.0688,12912.0
2019-10-03 11:50:00,23.47,23.48,23.46,23.48,7600.0,22.0876,22.097,22.0782,22.097,7600.0
2019-10-03 11:55:00,23.47,23.48,23.45,23.46,11132.0,22.0876,22.097,22.0688,22.0782,11132.0
2019-10-03 12:00:00,23.46,23.49,23.46,23.47,20080.0,22.0782,22.1065,22.0782,22.0876,20080.0
2019-10-03 12:05:00,23.49,23.52,23.49,23.49,12056.0,22.1065,22.1347,22.1065,22.1065,12056.0
2019-10-03 12:10:00,23.49,23.52,23.48,23.52,22452.0,22.1065,22.1347,22.097,22.1347,22452.0
2019-10-03 12:15:00,23.51,23.51,23.46,23.46,22400.0,22.1253,22.1253,22.0782,22.0782,22400.0
2019-10-03 12:20:00,23.47,23.5,23.47,23.5,16768.0,22.0876,22.1159,22.0876,22.1159,16768.0
2019-10-03 12:25:00,23.5,23.54,23.5,23.54,10220.0,22.1159,22.1535,22.1159,22.1535,10220.0
2019-10-03 12:30:00,23.54,23.56,23.53,23.55,3604.0,22.1535,22.1723,22.1441,22.1629,3604.0
2019-10-03 12:35:00,23.55,23.57,23.54,23.56,7696.0,22.1629,22.1817,22.1535,22.1723,7696.0
2019-10-03 12:40:00,23.57,23.57,23.56,23.57,6820.0,22.1817,22.1817,22.1723,22.1817,6820.0
2019-10-03 12:45:00,23.57,23.61,23.57,23.59,13616.0,22.1817,22.2194,22.1817,22.2006,13616.0
2019-10-03 12:50:00,23.59,23.59,23.57,23.58,6476.0,22.2006,22.2006,22.1817,22.1912,6476.0
2019-10-03 12:55:00,23.58,23.6,23.57,23.6,12292.0,22.1912,22.21,22.1817,22.21,12292.0
2019-10-03 13:00:00,23.6,23.61,23.59,23.59,9748.0,22.21,22.2194,22.2006,22.2006,9748.0
2019-10-03 13:05:00,23.57,23.59,23.57,23.57,4000.0,22.1817,22.2006,22.1817,22.1817,4000.0
2019-10-03 13:10:00,23.57,23.6,23.57,23.59,25000.0,22.1817,22.21,22.1817,22.2006,25000.0
2019-10-03 13:15:00,23.58,23.6,23.56,23.6,6400.0,22.1912,22.21,22.1723,22.21,6400.0
2019-10-03 13:20:00,23.59,23.59,23.58,23.59,23200.0,22.2006,22.2006,22.1912,22.2006,23200.0
2019-10-03 13:25:00,23.6,23.6,23.57,23.58,18464.0,22.21,22.21,22.1817,22.1912,18464.0
2019-10-03 13:30:00,23.57,23.61,23.57,23.61,23572.0,22.1817,22.2194,22.1817,22.2194,23572.0
2019-10-03 13:35:00,23.61,23.61,23.58,23.6,14276.0,22.2194,22.2194,22.1912,22.21,14276.0
2019-10-03 13:40:00,23.61,23.65,23.61,23.64,12400.0,22.2194,22.257,22.2194,22.2476,12400.0
2019-10-03 13:45:00,23.64,23.66,23.64,23.66,7012.0,22.2476,22.2664,22.2476,22.2664,7012.0
2019-10-03 13:50:00,23.66,23.66,23.64,23.64,10884.0,22.2664,22.2664,22.2476,22.2476,10884.0
2019-10-03 13:55:00,23.64,23.65,23.61,23.62,13748.0,22.2476,22.257,22.2194,22.2288,13748.0
2019-10-03 14:00:00,23.62,23.62,23.6,23.61,13516.0,22.2288,22.2288,22.21,22.2194,13516.0
2019-10-03 14:05:00,23.61,23.63,23.6,23.61,16532.0,22.2194,22.2382,22.21,22.2194,16532.0
2019-10-03 14:10:00,23.6,23.62,23.6,23.62,9200.0,22.21,22.2288,22.21,22.2288,9200.0
2019-10-03 14:15:00,23.62,23.64,23.62,23.62,10756.0,22.2288,22.2476,22.2288,22.2288,10756.0
2019-10-03 14:20:00,23.62,23.64,23.62,23.64,7528.0,22.2288,22.2476,22.2288,22.2476,7528.0
2019-10-03 14:25:00,23.64,23.64,23.63,23.64,7600.0,22.2476,22.2476,22.2382,22.2476,7600.0
2019-10-03 14:30:00,23.64,23.64,23.63,23.63,16000.0,22.2476,22.2476,22.2382,22.2382,16000.0
2019-10-03 14:35:00,23.63,23.63,23.61,23.61,14220.0,22.2382,22.2382,22.2194,22.2194,14220.0
2019-10-03 14:40:00,23.61,23.61,23.6,23.61,16512.0,22.2194,22.2194,22.21,22.2194,16512.0
2019-10-03 14:45:00,23.6,23.6,23.59,23.59,12400.0,22.21,22.21,22.2006,22.2006,12400.0
2019-10-03 14:50:00,23.59,23.61,23.58,23.58,17264.0,22.2006,22.2194,22.1912,22.1912,17264.0
2019-10-03 14:55:00,23.58,23.58,23.57,23.57,14404.0,22.1912,22.1912,22.1817,22.1817,14404.0
2019-10-03 15:00:00,23.58,23.58,23.57,23.58,13592.0,22.1912,22.1912,22.1817,22.1912,13592.0
2019-10-03 15:05:00,23.58,23.59,23.56,23.58,19456.0,22.1912,22.2006,22.1723,22.1912,19456.0
2019-10-03 15:10:00,23.58,23.59,23.57,23.57,17208.0,22.1912,22.2006,22.1817,22.1817,17208.0
2019-10-03 15:15:00,23.57,23.57,23.55,23.56,19092.0,22.1817,22.1817,22.1629,22.1723,19092.0
2019-10-03 15:20:00,23.56,23.57,23.55,23.55,24180.0,22.1723,22.1817,22.1629,22.1629,24180.0
2019-10-03 15:25:00,23.55,23.56,23.54,23.55,15152.0,22.1629,22.1723,22.1535,22.1629,15152.0
2019-10-03 15:30:00,23.56,23.56,23.53,23.53,28780.0,22.1723,22.1723,22.1441,22.1441,28780.0
2019-10-03 15:35:00,23.53,23.56,23.53,23.56,24280.0,22.1441,22.1723,22.1441,22.1723,24280.0
2019-10-03 15:40:00,23.56,23.58,23.55,23.57,31240.0,22.1723,22.1912,22.1629,22.1817,31240.0
2019-10-03 15:45:00,23.57,23.59,23.56,23.56,45932.0,22.1817,22.2006,22.1723,22.1723,45932.0
2019-10-03 15:50:00,23.55,23.6,23.54,23.6,98044.0,22.1629,22.21,22.1535,22.21,98044.0
2019-10-03 15:55:00,23.6,23.66,23.6,23.66,188588.0,22.21,22.2664,22.21,22.2664,188588.0
2019-10-04 09:30:00,23.64,23.72,23.64,23.7,123348.0,22.2476,22.3229,22.2476,22.3041,123348.0
2019-10-04 09:35:00,23.71,23.76,23.71,23.76,7920.0,22.3135,22.3606,22.3135,22.3606,7920.0
2019-10-04 09:40:00,23.74,23.74,23.67,23.68,23000.0,22.3417,22.3417,22.2759,22.2853,23000.0
2019-10-04 09:45:00,23.68,23.71,23.66,23.7,1232.0,22.2853,22.3135,22.2664,22.3041,1232.0
2019-10-04 09:50:00,23.7,23.72,23.68,23.7,19480.0,22.3041,22.3229,22.2853,22.3041,19480.0
2019-10-04 09:55:00,23.73,23.8,23.72,23.78,19200.0,22.3323,22.3982,22.3229,22.3794,19200.0
2019-10-04 10:00:00,23.79,23.81,23.78,23.8,17392.0,22.3888,22.4076,22.3794,22.3982,17392.0
2019-10-04 10:05:00,23.81,23.83,23.76,23.76,12432.0,22.4076,22.4264,22.3606,22.3606,12432.0
2019-10-04 10:10:00,23.76,23.76,23.71,23.74,20240.0,22.3606,22.3606,22.3135,22.3417,20240.0
2019-10-04 10:15:00,23.73,23.77,23.72,23.72,10516.0,22.3323,22.37,22.3229,22.3229,10516.0
2019-10-04 10:20:00,23.74,23.76,23.72,23.76,7212.0,22.3417,22.3606,22.3229,22.3606,7212.0
2019-10-04 10:25:00,23.77,23.77,23.72,23.73,16488.0,22.37,22.37,22.3229,22.3323,16488.0
2019-10-04 10:30:00,23.73,23.73,23.71,23.73,11360.0,22.3323,22.3323,22.3135,22.3323,11360.0
2019-10-04 10:35:00,23.74,23.75,23.71,23.74,20560.0,22.3417,22.3511,22.3135,22.3417,20560.0
2019-10-04 10:40:00,23.74,23.75,23.73,23.75,7532.0,22.3417,22.3511,22.3323,22.3511,7532.0
2019-10-04 10:45:00,23.75,23.75,23.73,23.74,16896.0,22.3511,22.3511,22.3323,22.3417,16896.0
2019-10-04 10:50:00,23.75,23.78,23.75,23.78,20336.0,22.3511,22.3794,22.3511,22.3794,20336.0
2019-10-04 10:55:00,23.78,23.79,23.76,23.76,14648.0,22.3794,22.3888,22.3606,22.3606,14648.0
2019-10-04 11:00:00,23.74,23.75,23.72,23.74,31596.0,22.3417,22.3511,22.3229,22.3417,31596.0
2019-10-04 11:05:00,23.74,23.78,23.74,23.77,7044.0,22.3417,22.3794,22.3417,22.37,7044.0
2019-10-04 11:10:00,23.77,23.82,23.77,23.81,12812.0,22.37,22.417,22.37,22.4076,12812.0
2019-10-04 11:15:00,23.82,23.88,23.81,23.87,15908.0,22.417,22.4735,22.4076,22.4641,15908.0
2019-10-04 11:20:00,23.87,23.87,23.84,23.85,16836.0,22.4641,22.4641,22.4358,22.4453,16836.0
2019-10-04 11:25:00,23.84,23.88,23.83,23.88,13324.0,22.4358,22.4735,22.4264,22.4735,13324.0
2019-10-04 11:30:00,23.88,23.9,23.87,23.9,12976.0,22.4735,22.4923,22.4641,22.4923,12976.0
2019-10-04 11:35:00,23.9,23.92,23.9,23.91,28808.0,22.4923,22.5111,22.4923,22.5017,28808.0
2019-10-04 11:40:00,23.91,23.92,23.88,23.88,9200.0,22.5017,22.5111,22.4735,22.4735,9200.0
2019-10-04 11:45:00,23.89,23.91,23.89,23.9,11360.0,22.4829,22.5017,22.4829,22.4923,11360.0
2019-10-04 11:50:00,23.92,23.92,23.91,23.92,11108.0,22.5111,22.5111,22.5017,22.5111,11108.0
2019-10-04 11:55:00,23.92,23.92,23.91,23.92,17476.0,22.5111,22.5111,22.5017,22.5111,17476.0
2019-10-04 12:00:00,23.91,23.92,23.9,23.92,4800.0,22.5017,22.5111,22.4923,22.5111,4800.0
2019-10-04 12:05:00,23.92,23.93,23.91,23.93,27856.0,22.5111,22.5205,22.5017,22.5205,27856.0
2019-10-04 12:10:00,23.93,23.94,23.92,23.92,18060.0,22.5205,22.53,22.5111,22.5111,18060.0
2019-10-04 12:15:00,23.92,23.94,23.91,23.93,19524.0,22.5111,22.53,22.5017,22.5205,19524.0
2019-10-04 12:20:00,23.93,23.95,23.93,23.95,38716.0,22.5205,22.5394,22.5205,22.5394,38716.0
2019-10-04 12:25:00,23.95,23.97,23.95,23.95,34660.0,22.5394,22.5582,22.5394,22.5394,34660.0
2019-10-04 12:30:00,23.95,23.97,23.94,23.95,140636.0,22.5394,22.5582,22.53,22.5394,140636.0
2019-10-04 12:35:00,23.95,23.98,23.95,23.97,53092.0,22.5394,22.5676,22.5394,22.5582,53092.0
2019-10-04 12:40:00,23.97,23.98,23.95,23.95,69836.0,22.5582,22.5676,22.5394,22.5394,69836.0
2019-10-04 12:45:00,23.96,23.97,23.9,23.91,32024.0,22.5488,22.5582,22.4923,22.5017,32024.0
2019-10-04 12:50:00,23.92,23.94,23.9,23.93,39324.0,22.5111,22.53,22.4923,22.5205,39324.0
2019-10-04 12:55:00,23.94,23.94,23.91,23.93,27048.0,22.53,22.53,22.5017,22.5205,27048.0
2019-10-04 13:00:00,23.93,23.93,23.91,23.93,29292.0,22.5205,22.5205,22.5017,22.5205,29292.0
2019-10-04 13:05:00,23.93,23.94,23.92,23.93,36408.0,22.5205,22.53,22.5111,22.5205,36408.0
2019-10-04 13:10:00,23.93,23.94,23.93,23.94,18068.0,22.5205,22.53,22.5205,22.53,18068.0
2019-10-04 13:15:00,23.93,23.93,23.91,23.92,13416.0,22.5205,22.5205,22.5017,22.5111,13416.0
2019-10-04 13:20:00,23.92,23.93,23.92,23.92,9504.0,22.5111,22.5205,22.5111,22.5111,9504.0
2019-10-04 13:25:00,23.91,23.92,23.91,23.91,9072.0,22.5017,22.5111,22.5017,22.5017,9072.0
2019-10-04 13:30:00,23.92,23.92,23.9,23.9,10280.0,22.5111,22.5111,22.4923,22.4923,10280.0
2019-10-04 13:35:00,23.89,23.9,23.88,23.88,4712.0,22.4829,22.4923,22.4735,22.4735,4712.0
2019-10-04 13:40:00,23.88,23.92,23.87,23.89,25100.0,22.4735,22.5111,22.4641,22.4829,25100.0
2019-10-04 13:45:00,23.89,23.9,23.89,23.89,8744.0,22.4829,22.4923,22.4829,22.4829,8744.0
2019-10-04 13:50:00,23.89,23.89,23.87,23.88,12364.0,22.4829,22.4829,22.4641,22.4735,12364.0
2019-10-04 13:55:00,23.88,23.88,23.86,23.86,9196.0,22.4735,22.4735,22.4547,22.4547,9196.0
2019-10-04 14:00:00,23.87,23.87,23.85,23.87,12148.0,22.4641,22.4641,22.4453,22.4641,12148.0
2019-10-04 14:05:00,23.87,23.88,23.87,23.88,6124.0,22.4641,22.4735,22.4641,22.4735,6124.0
2019-10-04 14:10:00,23.89,23.9,23.88,23.89,11348.0,22.4829,22.4923,22.4735,22.4829,11348.0
2019-10-04 14:15:00,23.9,23.92,23.9,23.92,9772.0,22.4923,22.5111,22.4923,22.5111,9772.0
2019-10-04 14:20:00,23.92,23.92,23.91,23.92,9248.0,22.5111,22.5111,22.5017,22.5111,9248.0
2019-10-04 14:25:00,23.92,23.92,23.91,23.92,11268.0,22.5111,22.5111,22.5017,22.5111,11268.0
2019-10-04 14:30:00,23.91,23.92,23.91,23.92,11352.0,22.5017,22.5111,22.5017,22.5111,11352.0
2019-10-04 14:35:00,23.92,23.94,23.92,23.94,20244.0,22.5111,22.53,22.5111,22.53,20244.0
2019-10-04 14:40:00,23.95,23.95,23.94,23.94,15560.0,22.5394,22.5394,22.53,22.53,15560.0
2019-10-04 14:45:00,23.93,23.93,23.93,23.93,6268.0,22.5205,22.5205,22.5205,22.5205,6268.0
2019-10-04 14:50:00,23.92,23.93,23.91,23.92,25092.0,22.5111,22.5205,22.5017,22.5111,25092.0
2019-10-04 14:55:00,23.93,23.94,23.93,23.93,10056.0,22.5205,22.53,22.5205,22.5205,10056.0
2019-10-04 15:00:00,23.93,23.93,23.92,23.93,9808.0,22.5205,22.5205,22.5111,22.5205,9808.0
2019-10-04 15:05:00,23.93,23.95,23.92,23.95,29296.0,22.5205,22.5394,22.5111,22.5394,29296.0
2019-10-04 15:10:00,23.96,23.96,23.94,23.95,22612.0,22.5488,22.5488,22.53,22.5394,22612.0
2019-10-04 15:15:00,23.96,23.96,23.95,23.96,10272.0,22.5488,22.5488,22.5394,22.5488,10272.0
2019-10-04 15:20:00,23.97,23.97,23.95,23.95,20748.0,22.5582,22.5582,22.5394,22.5394,20748.0
2019-10-04 15:25:00,23.95,23.98,23.95,23.97,24272.0,22.5394,22.5676,22.5394,22.5582,24272.0
2019-10-04 15:30:00,23.98,24.0,23.97,23.99,24268.0,22.5676,22.5864,22.5582,22.577,24268.0
2019-10-04 15:35:00,23.99,23.99,23.97,23.98,26244.0,22.577,22.577,22.5582,22.5676,26244.0
2019-10-04 15:40:00,23.98,23.99,23.98,23.99,55944.0,22.5676,22.577,22.5676,22.577,55944.0
2019-10-04 15:45:00,23.99,24.04,23.99,24.03,56832.0,22.577,22.6241,22.577,22.6147,56832.0
2019-10-04 15:50:00,24.04,24.05,23.99,24.01,82248.0,22.6241,22.6335,22.577,22.5958,82248.0
2019-10-04 15:55:00,24.01,24.04,24.01,24.04,243876.0,22.5958,22.6241,22.5958,22.6241,243876.0
2019-10-07 09:30:00,23.93,23.94,23.88,23.9,58608.0,22.5205,22.53,22.4735,22.4923,58608.0
2019-10-07 09:35:00,23.9,23.9,23.81,23.86,14800.0,22.4923,22.4923,22.4076,22.4547,14800.0
2019-10-07 09:40:00,23.86,23.9,23.85,23.9,7436.0,22.4547,22.4923,22.4453,22.4923,7436.0
2019-10-07 09:45:00,23.88,23.94,23.88,23.94,66696.0,22.4735,22.53,22.4735,22.53,66696.0
2019-10-07 09:50:00,23.94,24.0,23.94,24.0,16260.0,22.53,22.5864,22.53,22.5864,16260.0
2019-10-07 09:55:00,23.99,24.01,23.99,24.0,15280.0,22.577,22.5958,22.577,22.5864,15280.0
2019-10-07 10:00:00,24.0,24.03,24.0,24.01,13640.0,22.5864,22.6147,22.5864,22.5958,13640.0
2019-10-07 10:05:00,24.02,24.04,24.01,24.01,31192.0,22.6052,22.6241,22.5958,22.5958,31192.0
2019-10-07 10:10:00,24.02,24.03,24.01,24.03,9084.0,22.6052,22.6147,22.5958,22.6147,9084.0
2019-10-07 10:15:00,24.03,24.04,23.99,23.99,10204.0,22.6147,22.6241,22.577,22.577,10204.0
2019-10-07 10:20:00,23.99,24.03,23.98,24.01,14060.0,22.577,22.6147,22.5676,22.5958,14060.0
2019-10-07 10:25:00,24.0,24.03,24.0,24.02,7632.0,22.5864,22.6147,22.5864,22.6052,7632.0
2019-10-07 10:30:00,24.02,24.04,24.01,24.03,9216.0,22.6052,22.6241,22.5958,22.6147,9216.0
2019-10-07 10:35:00,24.02,24.04,24.0,24.0,6800.0,22.6052,22.6241,22.5864,22.5864,6800.0
2019-10-07 10:40:00,24.0,24.04,24.0,24.03,10144.0,22.5864,22.6241,22.5864,22.6147,10144.0
2019-10-07 10:45:00,24.02,24.03,24.0,24.02,90552.0,22.6052,22.6147,22.5864,22.6052,90552.0
2019-10-07 10:50:00,24.04,24.05,24.03,24.03,6800.0,22.6241,22.6335,22.6147,22.6147,6800.0
2019-10-07 10:55:00,24.03,24.04,24.03,24.03,4000.0,22.6147,22.6241,22.6147,22.6147,4000.0
2019-10-07 11:00:00,24.04,24.08,24.04,24.07,13844.0,22.6241,22.6617,22.6241,22.6523,13844.0
2019-10-07 11:05:00,24.06,24.07,24.05,24.07,16040.0,22.6429,22.6523,22.6335,22.6523,16040.0
2019-10-07 11:10:00,24.07,24.07,24.04,24.04,13392.0,22.6523,22.6523,22.6241,22.6241,13392.0
2019-10-07 11:15:00,24.04,24.05,24.04,24.04,10240.0,22.6241,22.6335,22.6241,22.6241,10240.0
2019-10-07 11:20:00,24.05,24.06,24.03,24.04,11264.0,22.6335,22.6429,22.6147,22.6241,11264.0
2019-10-07 11:25:00,24.05,24.05,24.03,24.03,7696.0,22.6335,22.6335,22.6147,22.6147,7696.0
2019-10-07 11:30:00,24.03,24.07,24.03,24.07,14472.0,22.6147,22.6523,22.6147,22.6523,14472.0
2019-10-07 11:35:00,24.07,24.07,24.06,24.06,7644.0,22.6523,22.6523,22.6429,22.6429,7644.0
2019-10-07 11:40:00,24.06,24.07,24.03,24.07,22276.0,22.6429,22.6523,22.6147,22.6523,22276.0
2019-10-07 11:45:00,24.07,24.07,24.05,24.05,12800.0,22.6523,22.6523,22.6335,22.6335,12800.0
2019-10-07 11:50:00,24.06,24.06,24.05,24.06,64028.0,22.6429,22.6429,22.6335,22.6429,64028.0
2019-10-07 11:55:00,24.06,24.08,24.06,24.07,12684.0,22.6429,22.6617,22.6429,22.6523,12684.0
2019-10-07 12:00:00,24.07,24.07,24.06,24.06,8800.0,22.6523,22.6523,22.6429,22.6429,8800.0
2019-10-07 12:05:00,24.05,24.05,24.03,24.03,13340.0,22.6335,22.6335,22.6147,22.6147,13340.0
2019-10-07 12:10:00,24.03,24.05,24.03,24.04,11600.0,22.6147,22.6335,22.6147,22.6241,11600.0
2019-10-07 12:15:00,24.04,24.05,24.04,24.04,12400.0,22.6241,22.6335,22.6241,22.6241,12400.0
2019-10-07 12:20:00,24.04,24.06,24.04,24.05,15556.0,22.6241,22.6429,22.6241,22.6335,15556.0
2019-10-07 12:25:00,24.05,24.06,24.03,24.05,16400.0,22.6335,22.6429,22.6147,22.6335,16400.0
2019-10-07 12:30:00,24.06,24.06,24.05,24.06,10564.0,22.6429,22.6429,22.6335,22.6429,10564.0
2019-10-07 12:35:00,24.06,24.07,24.06,24.06,14284.0,22.6429,22.6523,22.6429,22.6429,14284.0
2019-10-07 12:40:00,24.06,24.07,24.06,24.07,10400.0,22.6429,22.6523,22.6429,22.6523,10400.0
2019-10-07 12:45:00,24.07,24.09,24.07,24.08,10652.0,22.6523,22.6711,22.6523,22.6617,10652.0
2019-10-07 12:50:00,24.09,24.09,24.05,24.05,9948.0,22.6711,22.6711,22.6335,22.6335,9948.0
2019-10-07 12:55:00,24.06,24.06,24.05,24.05,12316.0,22.6429,22.6429,22.6335,22.6335,12316.0
2019-10-07 13:00:00,24.05,24.07,24.05,24.06,14288.0,22.6335,22.6523,22.6335,22.6429,14288.0
2019-10-07 13:05:00,24.05,24.06,24.01,24.01,14800.0,22.6335,22.6429,22.5958,22.5958,14800.0
2019-10-07 13:10:00,24.0,24.01,24.0,24.0,21532.0,22.5864,22.5958,22.5864,22.5864,21532.0
2019-10-07 13:15:00,24.0,24.01,23.99,24.0,15400.0,22.5864,22.5958,22.577,22.5864,15400.0
2019-10-07 13:20:00,24.0,24.01,24.0,24.01,4784.0,22.5864,22.5958,22.5864,22.5958,4784.0
2019-10-07 13:25:00,24.01,24.01,24.0,24.01,4028.0,22.5958,22.5958,22.5864,22.5958,4028.0
2019-10-07 13:30:00,24.01,24.09,24.01,24.06,78744.0,22.5958,22.6711,22.5958,22.6429,78744.0
2019-10-07 13:35:00,24.05,24.09,24.05,24.08,59500.0,22.6335,22.6711,22.6335,22.6617,59500.0
2019-10-07 13:40:00,24.07,24.08,24.07,24.07,11244.0,22.6523,22.6617,22.6523,22.6523,11244.0
2019-10-07 13:45:00,24.08,24.08,24.07,24.08,19200.0,22.6617,22.6617,22.6523,22.6617,19200.0
2019-10-07 13:50:00,24.07,24.08,24.07,24.07,8008.0,22.6523,22.6617,22.6523,22.6523,8008.0
2019-10-07 13:55:00,24.08,24.08,24.07,24.08,7200.0,22.6617,22.6617,22.6523,22.6617,7200.0
2019-10-07 14:00:00,24.08,24.08,24.05,24.06,93784.0,22.6617,22.6617,22.6335,22.6429,93784.0
2019-10-07 14:05:00,24.06,24.08,24.01,24.02,27244.0,22.6429,22.6617,22.5958,22.6052,27244.0
2019-10-07 14:10:00,24.02,24.02,23.99,24.0,56932.0,22.6052,22.6052,22.577,22.5864,56932.0
2019-10-07 14:15:00,24.0,24.0,23.99,24.0,7800.0,22.5864,22.5864,22.577,22.5864,7800.0
2019-10-07 14:20:00,23.99,23.99,23.97,23.98,12316.0,22.577,22.577,22.5582,22.5676,12316.0
2019-10-07 14:25:00,23.98,23.99,23.97,23.98,10024.0,22.5676,22.577,22.5582,22.5676,10024.0
2019-10-07 14:30:00,23.98,23.98,23.93,23.94,28220.0,22.5676,22.5676,22.5205,22.53,28220.0
2019-10-07 14:35:00,23.93,23.93,23.92,23.93,15704.0,22.5205,22.5205,22.5111,22.5205,15704.0
2019-10-07 14:40:00,23.93,23.93,23.92,23.93,6096.0,22.5205,22.5205,22.5111,22.5205,6096.0
2019-10-07 14:45:00,23.93,23.93,23.9,23.91,6628.0,22.5205,22.5205,22.4923,22.5017,6628.0
2019-10-07 14:50:00,23.9,23.9,23.87,23.88,24860.0,22.4923,22.4923,22.4641,22.4735,24860.0
2019-10-07 14:55:00,23.89,23.92,23.89,23.92,21328.0,22.4829,22.5111,22.4829,22.5111,21328.0
2019-10-07 15:00:00,23.9,23.93,23.9,23.92,22420.0,22.4923,22.5205,22.4923,22.5111,22420.0
2019-10-07 15:05:00,23.92,23.95,23.92,23.95,21120.0,22.5111,22.5394,22.5111,22.5394,21120.0
2019-10-07 15:10:00,23.94,23.95,23.92,23.94,22456.0,22.53,22.5394,22.5111,22.53,22456.0
2019-10-07 15:15:00,23.95,23.95,23.93,23.93,15232.0,22.5394,22.5394,22.5205,22.5205,15232.0
2019-10-07 15:20:00,23.92,23.93,23.9,23.91,22360.0,22.5111,22.5205,22.4923,22.5017,22360.0
2019-10-07 15:25:00,23.91,23.94,23.91,23.93,25284.0,22.5017,22.53,22.5017,22.5205,25284.0
2019-10-07 15:30:00,23.93,23.94,23.91,23.91,43264.0,22.5205,22.53,22.5017,22.5017,43264.0
2019-10-07 15:35:00,23.91,23.92,23.9,23.92,28580.0,22.5017,22.5111,22.4923,22.5111,28580.0
2019-10-07 15:40:00,23.92,23.92,23.9,23.91,33604.0,22.5111,22.5111,22.4923,22.5017,33604.0
2019-10-07 15:45:00,23.91,23.92,23.9,23.9,61080.0,22.5017,22.5111,22.4923,22.4923,61080.0
2019-10-07 15:50:00,23.9,23.93,23.86,23.88,299624.0,22.4923,22.5205,22.4547,22.4735,299624.0
2019-10-07 15:55:00,23.88,23.92,23.84,23.84,325384.0,22.4735,22.5111,22.4358,22.4358,325384.0
2019-10-08 09:30:00,23.64,23.64,23.56,23.6,40392.0,22.2476,22.2476,22.1723,22.21,40392.0
2019-10-08 09:35:00,23.58,23.58,23.49,23.49,4020.0,22.1912,22.1912,22.1065,22.1065,4020.0
2019-10-08 09:40:00,23.44,23.47,23.42,23.42,10184.0,22.0594,22.0876,22.0406,22.0406,10184.0
2019-10-08 09:45:00,23.41,23.45,23.37,23.43,18808.0,22.0312,22.0688,21.9935,22.05,18808.0
2019-10-08 09:50:00,23.42,23.45,23.4,23.45,12188.0,22.0406,22.0688,22.0218,22.0688,12188.0
2019-10-08 09:55:00,23.44,23.45,23.41,23.41,14044.0,22.0594,22.0688,22.0312,22.0312,14044.0
2019-10-08 10:00:00,23.4,23.44,23.37,23.39,33612.0,22.0218,22.0594,21.9935,22.0123,33612.0
2019-10-08 10:05:00,23.39,23.4,23.3,23.31,35552.0,22.0123,22.0218,21.9276,21.9371,35552.0
2019-10-08 10:10:00,23.31,23.31,23.25,23.28,66940.0,21.9371,21.9371,21.8806,21.9088,66940.0
2019-10-08 10:15:00,23.27,23.32,23.23,23.31,128192.0,21.8994,21.9465,21.8618,21.9371,128192.0
2019-10-08 10:20:00,23.3,23.33,23.3,23.32,29848.0,21.9276,21.9559,21.9276,21.9465,29848.0
2019-10-08 10:25:00,23.31,23.34,23.3,23.31,18000.0,21.9371,21.9653,21.9276,21.9371,18000.0
2019-10-08 10:30:00,23.3,23.36,23.29,23.31,32972.0,21.9276,21.9841,21.9182,21.9371,32972.0
2019-10-08 10:35:00,23.31,23.38,23.3,23.38,25336.0,21.9371,22.0029,21.9276,22.0029,25336.0
2019-10-08 10:40:00,23.39,23.41,23.39,23.4,15084.0,22.0123,22.0312,22.0123,22.0218,15084.0
2019-10-08 10:45:00,23.41,23.42,23.38,23.39,7136.0,22.0312,22.0406,22.0029,22.0123,7136.0
2019-10-08 10:50:00,23.39,23.39,23.38,23.39,11164.0,22.0123,22.0123,22.0029,22.0123,11164.0
2019-10-08 10:55:00,23.4,23.5,23.4,23.5,27380.0,22.0218,22.1159,22.0218,22.1159,27380.0
2019-10-08 11:00:00,23.5,23.5,23.43,23.45,46440.0,22.1159,22.1159,22.05,22.0688,46440.0
2019-10-08 11:05:00,23.46,23.47,23.38,23.38,53680.0,22.0782,22.0876,22.0029,22.0029,53680.0
2019-10-08 11:10:00,23.38,23.42,23.38,23.41,100392.0,22.0029,22.0406,22.0029,22.0312,100392.0
2019-10-08 11:15:00,23.41,23.44,23.41,23.43,50256.0,22.0312,22.0594,22.0312,22.05,50256.0
2019-10-08 11:20:00,23.42,23.42,23.39,23.4,32700.0,22.0406,22.0406,22.0123,22.0218,32700.0
2019-10-08 11:25:00,23.4,23.4,23.37,23.37,15264.0,22.0218,22.0218,21.9935,21.9935,15264.0
2019-10-08 11:30:00,23.37,23.38,23.33,23.33,29544.0,21.9935,22.0029,21.9559,21.9559,29544.0
2019-10-08 11:35:00,23.33,23.35,23.32,23.33,9200.0,21.9559,21.9747,21.9465,21.9559,9200.0
2019-10-08 11:40:00,23.33,23.34,23.3,23.31,14472.0,21.9559,21.9653,21.9276,21.9371,14472.0
2019-10-08 11:45:00,23.31,23.33,23.3,23.3,8668.0,21.9371,21.9559,21.9276,21.9276,8668.0
2019-10-08 11:50:00,23.31,23.35,23.3,23.35,15180.0,21.9371,21.9747,21.9276,21.9747,15180.0
2019-10-08 11:55:00,23.35,23.36,23.33,23.35,8876.0,21.9747,21.9841,21.9559,21.9747,8876.0
2019-10-08 12:00:00,23.36,23.36,23.34,23.34,5620.0,21.9841,21.9841,21.9653,21.9653,5620.0
2019-10-08 12:05:00,23.33,23.35,23.33,23.35,23124.0,21.9559,21.9747,21.9559,21.9747,23124.0
2019-10-08 12:10:00,23.36,23.39,23.36,23.38,158152.0,21.9841,22.0123,21.9841,22.0029,158152.0
2019-10-08 12:15:00,23.39,23.41,23.38,23.38,84752.0,22.0123,22.0312,22.0029,22.0029,84752.0
2019-10-08 12:20:00,23.4,23.45,23.4,23.44,8420.0,22.0218,22.0688,22.0218,22.0594,8420.0
2019-10-08 12:25:00,23.46,23.47,23.43,23.46,36208.0,22.0782,22.0876,22.05,22.0782,36208.0
2019-10-08 12:30:00,23.45,23.45,23.43,23.45,24412.0,22.0688,22.0688,22.05,22.0688,24412.0
2019-10-08 12:35:00,23.45,23.45,23.42,23.43,19916.0,22.0688,22.0688,22.0406,22.05,19916.0
2019-10-08 12:40:00,23.43,23.46,23.43,23.46,26440.0,22.05,22.0782,22.05,22.0782,26440.0
2019-10-08 12:45:00,23.45,23.53,23.45,23.48,9200.0,22.0688,22.1441,22.0688,22.097,9200.0
2019-10-08 12:50:00,23.49,23.5,23.47,23.47,7400.0,22.1065,22.1159,22.0876,22.0876,7400.0
2019-10-08 12:55:00,23.46,23.46,23.42,23.42,8392.0,22.0782,22.0782,22.0406,22.0406,8392.0
2019-10-08 13:00:00,23.44,23.45,23.42,23.43,160796.0,22.0594,22.0688,22.0406,22.05,160796.0
2019-10-08 13:05:00,23.42,23.43,23.39,23.41,25336.0,22.0406,22.05,22.0123,22.0312,25336.0
2019-10-08 13:10:00,23.42,23.42,23.39,23.39,12228.0,22.0406,22.0406,22.0123,22.0123,12228.0
2019-10-08 13:15:00,23.39,23.41,23.39,23.4,12836.0,22.0123,22.0312,22.0123,22.0218,12836.0
2019-10-08 13:20:00,23.41,23.43,23.41,23.42,16592.0,22.0312,22.05,22.0312,22.0406,16592.0
2019-10-08 13:25:00,23.42,23.43,23.42,23.43,5600.0,22.0406,22.05,22.0406,22.05,5600.0
2019-10-08 13:30:00,23.43,23.46,23.43,23.45,12952.0,22.05,22.0782,22.05,22.0688,12952.0
2019-10-08 13:35:00,23.45,23.46,23.43,23.46,11632.0,22.0688,22.0782,22.05,22.0782,11632.0
2019-10-08 13:40:00,23.47,23.49,23.47,23.49,9336.0,22.0876,22.1065,22.0876,22.1065,9336.0
2019-10-08 13:45:00,23.5,23.5,23.48,23.49,10400.0,22.1159,22.1159,22.097,22.1065,10400.0
2019-10-08 13:50:00,23.49,23.49,23.46,23.46,26748.0,22.1065,22.1065,22.0782,22.0782,26748.0
2019-10-08 13:55:00,23.45,23.47,23.45,23.45,31760.0,22.0688,22.0876,22.0688,22.0688,31760.0
2019-10-08 14:00:00,23.46,23.46,23.42,23.43,31044.0,22.0782,22.0782,22.0406,22.05,31044.0
2019-10-08 14:05:00,23.44,23.45,23.43,23.44,8152.0,22.0594,22.0688,22.05,22.0594,8152.0
2019-10-08 14:10:00,23.44,23.45,23.42,23.43,9316.0,22.0594,22.0688,22.0406,22.05,9316.0
2019-10-08 14:15:00,23.45,23.47,23.43,23.46,33048.0,22.0688,22.0876,22.05,22.0782,33048.0
2019-10-08 14:20:00,23.46,23.46,23.43,23.46,33936.0,22.0782,22.0782,22.05,22.0782,33936.0
2019-10-08 14:25:00,23.46,23.48,23.45,23.47,24520.0,22.0782,22.097,22.0688,22.0876,24520.0
2019-10-08 14:30:00,23.48,23.52,23.47,23.48,34516.0,22.097,22.1347,22.0876,22.097,34516.0
2019-10-08 14:35:00,23.5,23.57,23.5,23.54,38476.0,22.1159,22.1817,22.1159,22.1535,38476.0
2019-10-08 14:40:00,23.54,23.55,23.52,23.54,6972.0,22.1535,22.1629,22.1347,22.1535,6972.0
2019-10-08 14:45:00,23.54,23.58,23.54,23.58,12436.0,22.1535,22.1912,22.1535,22.1912,12436.0
2019-10-08 14:50:00,23.59,23.59,23.54,23.54,9724.0,22.2006,22.2006,22.1535,22.1535,9724.0
2019-10-08 14:55:00,23.54,23.56,23.43,23.45,29044.0,22.1535,22.1723,22.05,22.0688,29044.0
2019-10-08 15:00:00,23.47,23.51,23.43,23.44,12300.0,22.0876,22.1253,22.05,22.0594,12300.0
2019-10-08 15:05:00,23.44,23.44,23.39,23.41,9048.0,22.0594,22.0594,22.0123,22.0312,9048.0
2019-10-08 15:10:00,23.41,23.42,23.39,23.4,16400.0,22.0312,22.0406,22.0123,22.0218,16400.0
2019-10-08 15:15:00,23.39,23.43,23.38,23.43,14912.0,22.0123,22.05,22.0029,22.05,14912.0
2019-10-08 15:20:00,23.43,23.47,23.42,23.43,17228.0,22.05,22.0876,22.0406,22.05,17228.0
2019-10-08 15:25:00,23.43,23.46,23.43,23.44,19500.0,22.05,22.0782,22.05,22.0594,19500.0
2019-10-08 15:30:00,23.44,23.47,23.43,23.43,15596.0,22.0594,22.0876,22.05,22.05,15596.0
2019-10-08 15:35:00,23.43,23.43,23.36,23.37,23332.0,22.05,22.05,21.9841,21.9935,23332.0
2019-10-08 15:40:00,23.38,23.38,23.33,23.36,26788.0,22.0029,22.0029,21.9559,21.9841,26788.0
2019-10-08 15:45:00,23.36,23.38,23.33,23.35,39560.0,21.9841,22.0029,21.9559,21.9747,39560.0
2019-10-08 15:50:00,23.34,23.36,23.31,23.31,76876.0,21.9653,21.9841,21.9371,21.9371,76876.0
2019-10-08 15:55:00,23.31,23.32,23.29,23.3,138924.0,21.9371,21.9465,21.9182,21.9276,138924.0
2019-10-09 09:30:00,23.6,23.65,23.54,23.55,43360.0,22.21,22.257,22.1535,22.1629,43360.0
2019-10-09 09:35:00,23.59,23.67,23.56,23.67,19480.0,22.2006,22.2759,22.1723,22.2759,19480.0
2019-10-09 09:40:00,23.7,23.72,23.61,23.61,17696.0,22.3041,22.3229,22.2194,22.2194,17696.0
2019-10-09 09:45:00,23.61,23.61,23.57,23.57,11984.0,22.2194,22.2194,22.1817,22.1817,11984.0
2019-10-09 09:50:00,23.56,23.56,23.48,23.5,5688.0,22.1723,22.1723,22.097,22.1159,5688.0
2019-10-09 09:55:00,23.49,23.5,23.45,23.45,40824.0,22.1065,22.1159,22.0688,22.0688,40824.0
2019-10-09 10:00:00,23.47,23.5,23.45,23.5,25136.0,22.0876,22.1159,22.0688,22.1159,25136.0
2019-10-09 10:05:00,23.5,23.53,23.49,23.52,38664.0,22.1159,22.1441,22.1065,22.1347,38664.0
2019-10-09 10:10:00,23.52,23.54,23.5,23.5,9568.0,22.1347,22.1535,22.1159,22.1159,9568.0
2019-10-09 10:15:00,23.51,23.54,23.51,23.54,12364.0,22.1253,22.1535,22.1253,22.1535,12364.0
2019-10-09 10:20:00,23.54,23.57,23.53,23.55,29680.0,22.1535,22.1817,22.1441,22.1629,29680.0
2019-10-09 10:25:00,23.54,23.56,23.52,23.54,17820.0,22.1535,22.1723,22.1347,22.1535,17820.0
2019-10-09 10:30:00,23.54,23.54,23.51,23.51,7600.0,22.1535,22.1535,22.1253,22.1253,7600.0
2019-10-09 10:35:00,23.5,23.52,23.49,23.5,9624.0,22.1159,22.1347,22.1065,22.1159,9624.0
2019-10-09 10:40:00,23.5,23.52,23.49,23.52,25468.0,22.1159,22.1347,22.1065,22.1347,25468.0
2019-10-09 10:45:00,23.52,23.53,23.5,23.5,18180.0,22.1347,22.1441,22.1159,22.1159,18180.0
2019-10-09 10:50:00,23.5,23.5,23.47,23.47,15320.0,22.1159,22.1159,22.0876,22.0876,15320.0
2019-10-09 10:55:00,23.47,23.5,23.47,23.5,10556.0,22.0876,22.1159,22.0876,22.1159,10556.0
2019-10-09 11:00:00,23.5,23.5,23.47,23.48,51304.0,22.1159,22.1159,22.0876,22.097,51304.0
2019-10-09 11:05:00,23.48,23.5,23.46,23.47,24008.0,22.097,22.1159,22.0782,22.0876,24008.0
2019-10-09 11:10:00,23.47,23.47,23.43,23.45,15200.0,22.0876,22.0876,22.05,22.0688,15200.0
2019-10-09 11:15:00,23.44,23.49,23.44,23.49,11656.0,22.0594,22.1065,22.0594,22.1065,11656.0
2019-10-09 11:20:00,23.5,23.5,23.49,23.5,6852.0,22.1159,22.1159,22.1065,22.1159,6852.0
2019-10-09 11:25:00,23.5,23.55,23.5,23.54,42000.0,22.1159,22.1629,22.1159,22.1535,42000.0
2019-10-09 11:30:00,23.55,23.57,23.53,23.57,193460.0,22.1629,22.1817,22.1441,22.1817,193460.0
2019-10-09 11:35:00,23.56,23.61,23.53,23.6,76252.0,22.1723,22.2194,22.1441,22.21,76252.0
2019-10-09 11:40:00,23.59,23.61,23.58,23.59,67208.0,22.2006,22.2194,22.1912,22.2006,67208.0
2019-10-09 11:45:00,23.6,23.62,23.58,23.58,20928.0,22.21,22.2288,22.1912,22.1912,20928.0
2019-10-09 11:50:00,23.58,23.6,23.57,23.59,39600.0,22.1912,22.21,22.1817,22.2006,39600.0
2019-10-09 11:55:00,23.58,23.59,23.54,23.56,77652.0,22.1912,22.2006,22.1535,22.1723,77652.0
2019-10-09 12:00:00,23.57,23.59,23.57,23.58,31776.0,22.1817,22.2006,22.1817,22.1912,31776.0
2019-10-09 12:05:00,23.58,23.6,23.57,23.57,105976.0,22.1912,22.21,22.1817,22.1817,105976.0
2019-10-09 12:10:00,23.57,23.59,23.56,23.58,48400.0,22.1817,22.2006,22.1723,22.1912,48400.0
2019-10-09 12:15:00,23.58,23.59,23.56,23.57,84372.0,22.1912,22.2006,22.1723,22.1817,84372.0
2019-10-09 12:20:00,23.57,23.59,23.56,23.56,63868.0,22.1817,22.2006,22.1723,22.1723,63868.0
2019-10-09 12:25:00,23.56,23.58,23.56,23.57,88996.0,22.1723,22.1912,22.1723,22.1817,88996.0
2019-10-09 12:30:00,23.58,23.61,23.58,23.61,8108.0,22.1912,22.2194,22.1912,22.2194,8108.0
2019-10-09 12:35:00,23.63,23.64,23.62,23.64,2800.0,22.2382,22.2476,22.2288,22.2476,2800.0
2019-10-09 12:40:00,23.63,23.64,23.63,23.64,2124.0,22.2382,22.2476,22.2382,22.2476,2124.0
2019-10-09 12:45:00,23.64,23.65,23.63,23.65,7580.0,22.2476,22.257,22.2382,22.257,7580.0
2019-10-09 12:50:00,23.65,23.65,23.63,23.64,7204.0,22.257,22.257,22.2382,22.2476,7204.0
2019-10-09 12:55:00,23.64,23.67,23.64,23.67,5700.0,22.2476,22.2759,22.2476,22.2759,5700.0
2019-10-09 13:00:00,23.68,23.72,23.68,23.68,9000.0,22.2853,22.3229,22.2853,22.2853,9000.0
2019-10-09 13:05:00,23.68,23.69,23.68,23.69,7232.0,22.2853,22.2947,22.2853,22.2947,7232.0
2019-10-09 13:10:00,23.68,23.69,23.68,23.68,8848.0,22.2853,22.2947,22.2853,22.2853,8848.0
2019-10-09 13:15:00,23.68,23.7,23.68,23.69,11236.0,22.2853,22.3041,22.2853,22.2947,11236.0
2019-10-09 13:20:00,23.68,23.68,23.67,23.68,6004.0,22.2853,22.2853,22.2759,22.2853,6004.0
2019-10-09 13:25:00,23.68,23.7,23.68,23.7,5600.0,22.2853,22.3041,22.2853,22.3041,5600.0
2019-10-09 13:30:00,23.7,23.72,23.69,23.72,15032.0,22.3041,22.3229,22.2947,22.3229,15032.0
2019-10-09 13:35:00,23.72,23.76,23.72,23.76,32072.0,22.3229,22.3606,22.3229,22.3606,32072.0
2019-10-09 13:40:00,23.75,23.79,23.75,23.79,46384.0,22.3511,22.3888,22.3511,22.3888,46384.0
2019-10-09 13:45:00,23.78,23.79,23.77,23.79,18400.0,22.3794,22.3888,22.37,22.3888,18400.0
2019-10-09 13:50:00,23.81,23.82,23.81,23.81,21160.0,22.4076,22.417,22.4076,22.4076,21160.0
2019-10-09 13:55:00,23.81,23.82,23.8,23.82,12308.0,22.4076,22.417,22.3982,22.417,12308.0
2019-10-09 14:00:00,23.81,23.82,23.77,23.77,54844.0,22.4076,22.417,22.37,22.37,54844.0
2019-10-09 14:05:00,23.76,23.81,23.76,23.81,31448.0,22.3606,22.4076,22.3606,22.4076,31448.0
2019-10-09 14:10:00,23.82,23.83,23.81,23.82,32528.0,22.417,22.4264,22.4076,22.417,32528.0
2019-10-09 14:15:00,23.82,23.85,23.82,23.85,32944.0,22.417,22.4453,22.417,22.4453,32944.0
2019-10-09 14:20:00,23.85,23.86,23.84,23.86,32328.0,22.4453,22.4547,22.4358,22.4547,32328.0
2019-10-09 14:25:00,23.86,23.88,23.86,23.86,44872.0,22.4547,22.4735,22.4547,22.4547,44872.0
2019-10-09 14:30:00,23.86,23.88,23.82,23.83,28168.0,22.4547,22.4735,22.417,22.4264,28168.0
2019-10-09 14:35:00,23.83,23.84,23.82,23.84,17864.0,22.4264,22.4358,22.417,22.4358,17864.0
2019-10-09 14:40:00,23.84,23.85,23.84,23.85,19296.0,22.4358,22.4453,22.4358,22.4453,19296.0
2019-10-09 14:45:00,23.85,23.86,23.83,23.84,26800.0,22.4453,22.4547,22.4264,22.4358,26800.0
2019-10-09 14:50:00,23.84,23.84,23.81,23.84,36140.0,22.4358,22.4358,22.4076,22.4358,36140.0
2019-10-09 14:55:00,23.83,23.83,23.81,23.82,14664.0,22.4264,22.4264,22.4076,22.417,14664.0
2019-10-09 15:00:00,23.83,23.85,23.83,23.83,30668.0,22.4264,22.4453,22.4264,22.4264,30668.0
2019-10-09 15:05:00,23.83,23.85,23.83,23.85,22344.0,22.4264,22.4453,22.4264,22.4453,22344.0
2019-10-09 15:10:00,23.85,23.85,23.82,23.82,33432.0,22.4453,22.4453,22.417,22.417,33432.0
2019-10-09 15:15:00,23.82,23.83,23.79,23.79,42376.0,22.417,22.4264,22.3888,22.3888,42376.0
2019-10-09 15:20:00,23.79,23.79,23.76,23.76,28172.0,22.3888,22.3888,22.3606,22.3606,28172.0
2019-10-09 15:25:00,23.77,23.8,23.76,23.8,29932.0,22.37,22.3982,22.3606,22.3982,29932.0
2019-10-09 15:30:00,23.8,23.81,23.79,23.8,37044.0,22.3982,22.4076,22.3888,22.3982,37044.0
2019-10-09 15:35:00,23.79,23.82,23.79,23.82,44936.0,22.3888,22.417,22.3888,22.417,44936.0
2019-10-09 15:40:00,23.82,23.82,23.75,23.75,80960.0,22.417,22.417,22.3511,22.3511,80960.0
2019-10-09 15:45:00,23.75,23.76,23.72,23.74,58076.0,22.3511,22.3606,22.3229,22.3417,58076.0
2019-10-09 15:50:00,23.75,23.79,23.75,23.78,101424.0,22.3511,22.3888,22.3511,22.3794,101424.0
2019-10-09 15:55:00,23.79,23.79,23.73,23.74,279000.0,22.3888,22.3888,22.3323,22.3417,279000.0
2019-10-10 09:30:00,23.73,23.8,23.68,23.8,16232.0,22.3323,22.3982,22.2853,22.3982,16232.0
2019-10-10 09:35:00,23.71,23.8,23.71,23.76,5848.0,22.3135,22.3982,22.3135,22.3606,5848.0
2019-10-10 09:40:00,23.75,23.75,23.7,23.72,16000.0,22.3511,22.3511,22.3041,22.3229,16000.0
2019-10-10 09:45:00,23.73,23.79,23.73,23.77,34840.0,22.3323,22.3888,22.3323,22.37,34840.0
2019-10-10 09:50:00,23.78,23.9,23.76,23.85,23356.0,22.3794,22.4923,22.3606,22.4453,23356.0
2019-10-10 09:55:00,23.86,23.9,23.83,23.89,17924.0,22.4547,22.4923,22.4264,22.4829,17924.0
2019-10-10 10:00:00,23.9,23.92,23.88,23.92,16156.0,22.4923,22.5111,22.4735,22.5111,16156.0
2019-10-10 10:05:00,23.93,23.95,23.9,23.92,19168.0,22.5205,22.5394,22.4923,22.5111,19168.0
2019-10-10 10:10:00,23.91,23.93,23.87,23.89,19200.0,22.5017,22.5205,22.4641,22.4829,19200.0
2019-10-10 10:15:00,23.89,23.93,23.86,23.91,15912.0,22.4829,22.5205,22.4547,22.5017,15912.0
2019-10-10 10:20:00,23.91,23.93,23.87,23.89,21828.0,22.5017,22.5205,22.4641,22.4829,21828.0
2019-10-10 10:25:00,23.9,23.91,23.88,23.89,19048.0,22.4923,22.5017,22.4735,22.4829,19048.0
2019-10-10 10:30:00,23.9,23.91,23.89,23.91,25044.0,22.4923,22.5017,22.4829,22.5017,25044.0
2019-10-10 10:35:00,23.91,23.93,23.89,23.91,27600.0,22.5017,22.5205,22.4829,22.5017,27600.0
2019-10-10 10:40:00,23.91,23.95,23.91,23.93,48000.0,22.5017,22.5394,22.5017,22.5205,48000.0
2019-10-10 10:45:00,23.93,23.93,23.9,23.91,48724.0,22.5205,22.5205,22.4923,22.5017,48724.0
2019-10-10 10:50:00,23.91,23.94,23.9,23.93,41508.0,22.5017,22.53,22.4923,22.5205,41508.0
2019-10-10 10:55:00,23.94,23.97,23.94,23.97,13240.0,22.53,22.5582,22.53,22.5582,13240.0
2019-10-10 11:00:00,23.97,23.97,23.95,23.95,26784.0,22.5582,22.5582,22.5394,22.5394,26784.0
2019-10-10 11:05:00,23.96,24.01,23.96,24.0,42356.0,22.5488,22.5958,22.5488,22.5864,42356.0
2019-10-10 11:10:00,24.0,24.03,23.99,24.01,43776.0,22.5864,22.6147,22.577,22.5958,43776.0
2019-10-10 11:15:00,24.02,24.07,24.02,24.07,53692.0,22.6052,22.6523,22.6052,22.6523,53692.0
2019-10-10 11:20:00,24.07,24.08,24.06,24.08,70872.0,22.6523,22.6617,22.6429,22.6617,70872.0
2019-10-10 11:25:00,24.07,24.08,24.05,24.06,66560.0,22.6523,22.6617,22.6335,22.6429,66560.0
2019-10-10 11:30:00,24.06,24.07,24.05,24.06,52884.0,22.6429,22.6523,22.6335,22.6429,52884.0
2019-10-10 11:35:00,24.06,24.06,24.01,24.02,27456.0,22.6429,22.6429,22.5958,22.6052,27456.0
2019-10-10 11:40:00,24.02,24.04,24.0,24.0,19568.0,22.6052,22.6241,22.5864,22.5864,19568.0
2019-10-10 11:45:00,24.01,24.02,24.0,24.0,27620.0,22.5958,22.6052,22.5864,22.5864,27620.0
2019-10-10 11:50:00,24.02,24.03,24.0,24.01,17556.0,22.6052,22.6147,22.5864,22.5958,17556.0
2019-10-10 11:55:00,24.01,24.03,24.01,24.03,13716.0,22.5958,22.6147,22.5958,22.6147,13716.0
2019-10-10 12:00:00,24.03,24.04,24.03,24.03,10060.0,22.6147,22.6241,22.6147,22.6147,10060.0
2019-10-10 12:05:00,24.02,24.03,24.0,24.01,17300.0,22.6052,22.6147,22.5864,22.5958,17300.0
2019-10-10 12:10:00,24.0,24.01,24.0,24.0,9632.0,22.5864,22.5958,22.5864,22.5864,9632.0
2019-10-10 12:15:00,23.99,23.99,23.98,23.98,4000.0,22.577,22.577,22.5676,22.5676,4000.0
2019-10-10 12:20:00,23.97,23.97,23.94,23.94,10520.0,22.5582,22.5582,22.53,22.53,10520.0
2019-10-10 12:25:00,23.93,23.93,23.91,23.92,13780.0,22.5205,22.5205,22.5017,22.5111,13780.0
2019-10-10 12:30:00,23.91,23.92,23.88,23.88,8400.0,22.5017,22.5111,22.4735,22.4735,8400.0
2019-10-10 12:35:00,23.88,23.9,23.88,23.89,12572.0,22.4735,22.4923,22.4735,22.4829,12572.0
2019-10-10 12:40:00,23.9,23.91,23.89,23.9,5640.0,22.4923,22.5017,22.4829,22.4923,5640.0
2019-10-10 12:45:00,23.9,23.91,23.89,23.9,4000.0,22.4923,22.5017,22.4829,22.4923,4000.0
2019-10-10 12:50:00,23.91,23.91,23.89,23.9,9244.0,22.5017,22.5017,22.4829,22.4923,9244.0
2019-10-10 12:55:00,23.89,23.91,23.89,23.91,14400.0,22.4829,22.5017,22.4829,22.5017,14400.0
2019-10-10 13:00:00,23.91,23.92,23.9,23.91,13128.0,22.5017,22.5111,22.4923,22.5017,13128.0
2019-10-10 13:05:00,23.9,23.92,23.9,23.91,12008.0,22.4923,22.5111,22.4923,22.5017,12008.0
2019-10-10 13:10:00,23.91,23.91,23.89,23.89,6000.0,22.5017,22.5017,22.4829,22.4829,6000.0
2019-10-10 13:15:00,23.89,23.89,23.87,23.87,4400.0,22.4829,22.4829,22.4641,22.4641,4400.0
2019-10-10 13:20:00,23.88,23.89,23.87,23.89,7004.0,22.4735,22.4829,22.4641,22.4829,7004.0
2019-10-10 13:25:00,23.89,23.89,23.87,23.87,8524.0,22.4829,22.4829,22.4641,22.4641,8524.0
2019-10-10 13:30:00,23.87,23.87,23.83,23.84,12000.0,22.4641,22.4641,22.4264,22.4358,12000.0
2019-10-10 13:35:00,23.84,23.85,23.84,23.84,8640.0,22.4358,22.4453,22.4358,22.4358,8640.0
2019-10-10 13:40:00,23.85,23.87,23.85,23.87,14968.0,22.4453,22.4641,22.4453,22.4641,14968.0
2019-10-10 13:45:00,23.87,23.93,23.86,23.93,42980.0,22.4641,22.5205,22.4547,22.5205,42980.0
2019-10-10 13:50:00,23.92,23.93,23.92,23.93,65948.0,22.5111,22.5205,22.5111,22.5205,65948.0
2019-10-10 13:55:00,23.92,23.96,23.92,23.95,31076.0,22.5111,22.5488,22.5111,22.5394,31076.0
2019-10-10 14:00:00,23.95,23.96,23.94,23.96,20760.0,22.5394,22.5488,22.53,22.5488,20760.0
2019-10-10 14:05:00,23.96,23.97,23.8,23.83,10568.0,22.5488,22.5582,22.3982,22.4264,10568.0
2019-10-10 14:10:00,23.83,23.88,23.83,23.85,8924.0,22.4264,22.4735,22.4264,22.4453,8924.0
2019-10-10 14:15:00,23.86,23.88,23.86,23.86,8960.0,22.4547,22.4735,22.4547,22.4547,8960.0
2019-10-10 14:20:00,23.86,23.86,23.86,23.86,5200.0,22.4547,22.4547,22.4547,22.4547,5200.0
2019-10-10 14:25:00,23.86,23.86,23.83,23.84,10800.0,22.4547,22.4547,22.4264,22.4358,10800.0
2019-10-10 14:30:00,23.84,23.88,23.84,23.86,17256.0,22.4358,22.4735,22.4358,22.4547,17256.0
2019-10-10 14:35:00,23.86,23.88,23.85,23.87,11016.0,22.4547,22.4735,22.4453,22.4641,11016.0
2019-10-10 14:40:00,23.86,23.86,23.83,23.84,6432.0,22.4547,22.4547,22.4264,22.4358,6432.0
2019-10-10 14:45:00,23.85,23.86,23.84,23.85,11284.0,22.4453,22.4547,22.4358,22.4453,11284.0
2019-10-10 14:50:00,23.86,23.87,23.84,23.84,14636.0,22.4547,22.4641,22.4358,22.4358,14636.0
2019-10-10 14:55:00,23.84,23.85,23.83,23.85,9604.0,22.4358,22.4453,22.4264,22.4453,9604.0
2019-10-10 15:00:00,23.85,23.86,23.84,23.86,15408.0,22.4453,22.4547,22.4358,22.4547,15408.0
2019-10-10 15:05:00,23.86,23.87,23.84,23.85,16184.0,22.4547,22.4641,22.4358,22.4453,16184.0
2019-10-10 15:10:00,23.85,23.87,23.85,23.87,15640.0,22.4453,22.4641,22.4453,22.4641,15640.0
2019-10-10 15:15:00,23.88,23.88,23.85,23.86,11400.0,22.4735,22.4735,22.4453,22.4547,11400.0
2019-10-10 15:20:00,23.88,23.88,23.86,23.87,13600.0,22.4735,22.4735,22.4547,22.4641,13600.0
2019-10-10 15:25:00,23.88,23.89,23.88,23.89,15300.0,22.4735,22.4829,22.4735,22.4829,15300.0
2019-10-10 15:30:00,23.89,23.9,23.87,23.87,19440.0,22.4829,22.4923,22.4641,22.4641,19440.0
2019-10-10 15:35:00,23.86,23.86,23.85,23.85,31264.0,22.4547,22.4547,22.4453,22.4453,31264.0
2019-10-10 15:40:00,23.86,23.86,23.83,23.85,47060.0,22.4547,22.4547,22.4264,22.4453,47060.0
2019-10-10 15:45:00,23.85,23.88,23.84,23.87,48164.0,22.4453,22.4735,22.4358,22.4641,48164.0
2019-10-10 15:50:00,23.86,23.88,23.83,23.85,81932.0,22.4547,22.4735,22.4264,22.4453,81932.0
2019-10-10 15:55:00,23.85,23.9,23.85,23.88,299884.0,22.4453,22.4923,22.4453,22.4735,299884.0
2019-10-11 09:30:00,24.14,24.38,24.14,24.34,125032.0,22.7182,22.944,22.7182,22.9064,125032.0
2019-10-11 09:35:00,24.36,24.37,24.28,24.28,36840.0,22.9252,22.9346,22.8499,22.8499,36840.0
2019-10-11 09:40:00,24.28,24.32,24.27,24.32,14884.0,22.8499,22.8876,22.8405,22.8876,14884.0
2019-10-11 09:45:00,24.35,24.37,24.25,24.32,74016.0,22.9158,22.9346,22.8217,22.8876,74016.0
2019-10-11 09:50:00,24.37,24.37,24.33,24.36,7328.0,22.9346,22.9346,22.897,22.9252,7328.0
2019-10-11 09:55:00,24.35,24.36,24.33,24.35,25596.0,22.9158,22.9252,22.897,22.9158,25596.0
2019-10-11 10:00:00,24.36,24.41,24.35,24.39,33452.0,22.9252,22.9723,22.9158,22.9534,33452.0
2019-10-11 10:05:00,24.41,24.44,24.39,24.43,35068.0,22.9723,23.0005,22.9534,22.9911,35068.0
2019-10-11 10:10:00,24.45,24.45,24.42,24.44,18820.0,23.0099,23.0099,22.9817,23.0005,18820.0
2019-10-11 10:15:00,24.42,24.43,24.4,24.41,44800.0,22.9817,22.9911,22.9629,22.9723,44800.0
2019-10-11 10:20:00,24.41,24.46,24.41,24.45,175752.0,22.9723,23.0193,22.9723,23.0099,175752.0
2019-10-11 10:25:00,24.44,24.47,24.44,24.45,57848.0,23.0005,23.0287,23.0005,23.0099,57848.0
2019-10-11 10:30:00,24.46,24.49,24.46,24.47,17684.0,23.0193,23.0476,23.0193,23.0287,17684.0
2019-10-11 10:35:00,24.47,24.48,24.46,24.46,41220.0,23.0287,23.0381,23.0193,23.0193,41220.0
2019-10-11 10:40:00,24.46,24.47,24.44,24.45,60016.0,23.0193,23.0287,23.0005,23.0099,60016.0
2019-10-11 10:45:00,24.45,24.46,24.44,24.45,98280.0,23.0099,23.0193,23.0005,23.0099,98280.0
2019-10-11 10:50:00,24.46,24.5,24.46,24.49,32296.0,23.0193,23.057,23.0193,23.0476,32296.0
2019-10-11 10:55:00,24.5,24.51,24.47,24.47,69144.0,23.057,23.0664,23.0287,23.0287,69144.0
2019-10-11 11:00:00,24.47,24.5,24.46,24.48,36296.0,23.0287,23.057,23.0193,23.0381,36296.0
2019-10-11 11:05:00,24.48,24.48,24.47,24.48,12400.0,23.0381,23.0381,23.0287,23.0381,12400.0
2019-10-11 11:10:00,24.49,24.5,24.46,24.48,69172.0,23.0476,23.057,23.0193,23.0381,69172.0
2019-10-11 11:15:00,24.49,24.52,24.47,24.5,25328.0,23.0476,23.0758,23.0287,23.057,25328.0
2019-10-11 11:20:00,24.5,24.53,24.5,24.52,20856.0,23.057,23.0852,23.057,23.0758,20856.0
2019-10-11 11:25:00,24.51,24.55,24.51,24.55,17856.0,23.0664,23.104,23.0664,23.104,17856.0
2019-10-11 11:30:00,24.54,24.56,24.52,24.53,239524.0,23.0946,23.1134,23.0758,23.0852,239524.0
2019-10-11 11:35:00,24.54,24.54,24.5,24.5,36696.0,23.0946,23.0946,23.057,23.057,36696.0
2019-10-11 11:40:00,24.5,24.52,24.48,24.48,15600.0,23.057,23.0758,23.0381,23.0381,15600.0
2019-10-11 11:45:00,24.47,24.5,24.43,24.46,78968.0,23.0287,23.057,22.9911,23.0193,78968.0
2019-10-11 11:50:00,24.46,24.46,24.44,24.45,56784.0,23.0193,23.0193,23.0005,23.0099,56784.0
2019-10-11 11:55:00,24.46,24.47,24.45,24.46,16312.0,23.0193,23.0287,23.0099,23.0193,16312.0
2019-10-11 12:00:00,24.46,24.47,24.42,24.42,45392.0,23.0193,23.0287,22.9817,22.9817,45392.0
2019-10-11 12:05:00,24.41,24.42,24.4,24.4,13208.0,22.9723,22.9817,22.9629,22.9629,13208.0
2019-10-11 12:10:00,24.4,24.4,24.36,24.36,94724.0,22.9629,22.9629,22.9252,22.9252,94724.0
2019-10-11 12:15:00,24.36,24.38,24.35,24.37,15708.0,22.9252,22.944,22.9158,22.9346,15708.0
2019-10-11 12:20:00,24.38,24.41,24.37,24.39,12308.0,22.944,22.9723,22.9346,22.9534,12308.0
2019-10-11 12:25:00,24.39,24.4,24.39,24.4,7876.0,22.9534,22.9629,22.9534,22.9629,7876.0
2019-10-11 12:30:00,24.4,24.41,24.28,24.36,38868.0,22.9629,22.9723,22.8499,22.9252,38868.0
2019-10-11 12:35:00,24.36,24.36,24.33,24.33,12100.0,22.9252,22.9252,22.897,22.897,12100.0
2019-10-11 12:40:00,24.33,24.35,24.32,24.35,5200.0,22.897,22.9158,22.8876,22.9158,5200.0
2019-10-11 12:45:00,24.35,24.38,24.35,24.37,16952.0,22.9158,22.944,22.9158,22.9346,16952.0
2019-10-11 12:50:00,24.38,24.41,24.36,24.39,15872.0,22.944,22.9723,22.9252,22.9534,15872.0
2019-10-11 12:55:00,24.4,24.41,24.39,24.4,8124.0,22.9629,22.9723,22.9534,22.9629,8124.0
2019-10-11 13:00:00,24.41,24.42,24.4,24.41,14468.0,22.9723,22.9817,22.9629,22.9723,14468.0
2019-10-11 13:05:00,24.42,24.43,24.4,24.4,19720.0,22.9817,22.9911,22.9629,22.9629,19720.0
2019-10-11 13:10:00,24.41,24.41,24.36,24.37,24408.0,22.9723,22.9723,22.9252,22.9346,24408.0
2019-10-11 13:15:00,24.36,24.39,24.36,24.36,16584.0,22.9252,22.9534,22.9252,22.9252,16584.0
2019-10-11 13:20:00,24.37,24.38,24.36,24.38,6800.0,22.9346,22.944,22.9252,22.944,6800.0
2019-10-11 13:25:00,24.37,24.46,24.37,24.39,46748.0,22.9346,23.0193,22.9346,22.9534,46748.0
2019-10-11 13:30:00,24.39,24.41,24.39,24.41,13996.0,22.9534,22.9723,22.9534,22.9723,13996.0
2019-10-11 13:35:00,24.42,24.42,24.4,24.42,11200.0,22.9817,22.9817,22.9629,22.9817,11200.0
2019-10-11 13:40:00,24.41,24.44,24.41,24.44,16800.0,22.9723,23.0005,22.9723,23.0005,16800.0
2019-10-11 13:45:00,24.43,24.45,24.43,24.44,16100.0,22.9911,23.0099,22.9911,23.0005,16100.0
2019-10-11 13:50:00,24.44,24.46,24.44,24.46,16528.0,23.0005,23.0193,23.0005,23.0193,16528.0
2019-10-11 13:55:00,24.46,24.48,24.46,24.47,12920.0,23.0193,23.0381,23.0193,23.0287,12920.0
2019-10-11 14:00:00,24.47,24.47,24.45,24.46,17848.0,23.0287,23.0287,23.0099,23.0193,17848.0
2019-10-11 14:05:00,24.47,24.47,24.45,24.45,11200.0,23.0287,23.0287,23.0099,23.0099,11200.0
2019-10-11 14:10:00,24.45,24.45,24.42,24.43,17072.0,23.0099,23.0099,22.9817,22.9911,17072.0
2019-10-11 14:15:00,24.43,24.45,24.43,24.45,11372.0,22.9911,23.0099,22.9911,23.0099,11372.0
2019-10-11 14:20:00,24.44,24.46,24.43,24.46,12124.0,23.0005,23.0193,22.9911,23.0193,12124.0
2019-10-11 14:25:00,24.46,24.49,24.46,24.49,11372.0,23.0193,23.0476,23.0193,23.0476,11372.0
2019-10-11 14:30:00,24.49,24.5,24.48,24.49,22172.0,23.0476,23.057,23.0381,23.0476,22172.0
2019-10-11 14:35:00,24.5,24.5,24.48,24.49,19960.0,23.057,23.057,23.0381,23.0476,19960.0
2019-10-11 14:40:00,24.5,24.5,24.48,24.48,30360.0,23.057,23.057,23.0381,23.0381,30360.0
2019-10-11 14:45:00,24.49,24.5,24.48,24.49,18212.0,23.0476,23.057,23.0381,23.0476,18212.0
2019-10-11 14:50:00,24.49,24.5,24.49,24.49,14724.0,23.0476,23.057,23.0476,23.0476,14724.0
2019-10-11 14:55:00,24.49,24.5,24.48,24.49,160068.0,23.0476,23.057,23.0381,23.0476,160068.0
2019-10-11 15:00:00,24.49,24.5,24.46,24.46,20488.0,23.0476,23.057,23.0193,23.0193,20488.0
2019-10-11 15:05:00,24.46,24.5,24.46,24.5,12924.0,23.0193,23.057,23.0193,23.057,12924.0
2019-10-11 15:10:00,24.49,24.5,24.47,24.48,47528.0,23.0476,23.057,23.0287,23.0381,47528.0
2019-10-11 15:15:00,24.48,24.5,24.47,24.47,32220.0,23.0381,23.057,23.0287,23.0287,32220.0
2019-10-11 15:20:00,24.47,24.48,24.46,24.47,22716.0,23.0287,23.0381,23.0193,23.0287,22716.0
2019-10-11 15:25:00,24.47,24.47,24.46,24.46,49524.0,23.0287,23.0287,23.0193,23.0193,49524.0
2019-10-11 15:30:00,24.46,24.46,24.41,24.46,45668.0,23.0193,23.0193,22.9723,23.0193,45668.0
2019-10-11 15:35:00,24.46,24.48,24.43,24.48,84872.0,23.0193,23.0381,22.9911,23.0381,84872.0
2019-10-11 15:40:00,24.49,24.49,24.39,24.39,69140.0,23.0476,23.0476,22.9534,22.9534,69140.0
2019-10-11 15:45:00,24.39,24.4,24.33,24.35,121792.0,22.9534,22.9629,22.897,22.9158,121792.0
2019-10-11 15:50:00,24.36,24.38,24.33,24.34,134148.0,22.9252,22.944,22.897,22.9064,134148.0
2019-10-11 15:55:00,24.34,24.35,24.23,24.25,612820.0,22.9064,22.9158,22.8029,22.8217,612820.0
2019-10-14 09:30:00,24.22,24.22,24.18,24.18,27832.0,22.7935,22.7935,22.7558,22.7558,27832.0
2019-10-14 09:35:00,24.18,24.2,24.16,24.18,16220.0,22.7558,22.7746,22.737,22.7558,16220.0
2019-10-14 09:40:00,24.17,24.21,24.17,24.2,29688.0,22.7464,22.7841,22.7464,22.7746,29688.0
2019-10-14 09:45:00,24.21,24.25,24.2,24.25,10032.0,22.7841,22.8217,22.7746,22.8217,10032.0
2019-10-14 09:50:00,24.25,24.25,24.22,24.22,13124.0,22.8217,22.8217,22.7935,22.7935,13124.0
2019-10-14 09:55:00,24.23,24.24,24.21,24.23,10340.0,22.8029,22.8123,22.7841,22.8029,10340.0
2019-10-14 10:00:00,24.23,24.27,24.22,24.27,14236.0,22.8029,22.8405,22.7935,22.8405,14236.0
2019-10-14 10:05:00,24.26,24.31,24.25,24.31,28748.0,22.8311,22.8782,22.8217,22.8782,28748.0
2019-10-14 10:10:00,24.31,24.31,24.29,24.31,25204.0,22.8782,22.8782,22.8593,22.8782,25204.0
2019-10-14 10:15:00,24.3,24.31,24.28,24.28,29428.0,22.8687,22.8782,22.8499,22.8499,29428.0
2019-10-14 10:20:00,24.28,24.29,24.27,24.27,17684.0,22.8499,22.8593,22.8405,22.8405,17684.0
2019-10-14 10:25:00,24.27,24.27,24.25,24.25,19988.0,22.8405,22.8405,22.8217,22.8217,19988.0
2019-10-14 10:30:00,24.26,24.3,24.26,24.29,24016.0,22.8311,22.8687,22.8311,22.8593,24016.0
2019-10-14 10:35:00,24.29,24.29,24.27,24.29,38864.0,22.8593,22.8593,22.8405,22.8593,38864.0
2019-10-14 10:40:00,24.3,24.3,24.29,24.3,16044.0,22.8687,22.8687,22.8593,22.8687,16044.0
2019-10-14 10:45:00,24.3,24.31,24.28,24.29,42840.0,22.8687,22.8782,22.8499,22.8593,42840.0
2019-10-14 10:50:00,24.28,24.3,24.28,24.29,19984.0,22.8499,22.8687,22.8499,22.8593,19984.0
2019-10-14 10:55:00,24.29,24.3,24.28,24.29,17904.0,22.8593,22.8687,22.8499,22.8593,17904.0
2019-10-14 11:00:00,24.29,24.3,24.25,24.25,29312.0,22.8593,22.8687,22.8217,22.8217,29312.0
2019-10-14 11:05:00,24.25,24.26,24.24,24.25,42224.0,22.8217,22.8311,22.8123,22.8217,42224.0
2019-10-14 11:10:00,24.25,24.28,24.25,24.28,27428.0,22.8217,22.8499,22.8217,22.8499,27428.0
2019-10-14 11:15:00,24.28,24.3,24.28,24.28,21792.0,22.8499,22.8687,22.8499,22.8499,21792.0
2019-10-14 11:20:00,24.28,24.28,24.26,24.28,47328.0,22.8499,22.8499,22.8311,22.8499,47328.0
2019-10-14 11:25:00,24.28,24.28,24.27,24.27,25860.0,22.8499,22.8499,22.8405,22.8405,25860.0
2019-10-14 11:30:00,24.29,24.32,24.29,24.32,14800.0,22.8593,22.8876,22.8593,22.8876,14800.0
2019-10-14 11:35:00,24.32,24.34,24.31,24.31,27904.0,22.8876,22.9064,22.8782,22.8782,27904.0
2019-10-14 11:40:00,24.31,24.31,24.29,24.29,28584.0,22.8782,22.8782,22.8593,22.8593,28584.0
2019-10-14 11:45:00,24.29,24.3,24.29,24.3,20860.0,22.8593,22.8687,22.8593,22.8687,20860.0
2019-10-14 11:50:00,24.29,24.29,24.25,24.27,41460.0,22.8593,22.8593,22.8217,22.8405,41460.0
2019-10-14 11:55:00,24.27,24.27,24.25,24.26,23248.0,22.8405,22.8405,22.8217,22.8311,23248.0
2019-10-14 12:00:00,24.27,24.27,24.25,24.25,24928.0,22.8405,22.8405,22.8217,22.8217,24928.0
2019-10-14 12:05:00,24.25,24.25,24.21,24.24,91228.0,22.8217,22.8217,22.7841,22.8123,91228.0
2019-10-14 12:10:00,24.25,24.25,24.24,24.25,14980.0,22.8217,22.8217,22.8123,22.8217,14980.0
2019-10-14 12:15:00,24.25,24.29,24.24,24.28,132836.0,22.8217,22.8593,22.8123,22.8499,132836.0
2019-10-14 12:20:00,24.28,24.3,24.25,24.28,77932.0,22.8499,22.8687,22.8217,22.8499,77932.0
2019-10-14 12:25:00,24.28,24.32,24.28,24.3,124684.0,22.8499,22.8876,22.8499,22.8687,124684.0
2019-10-14 12:30:00,24.3,24.31,24.28,24.28,64088.0,22.8687,22.8782,22.8499,22.8499,64088.0
2019-10-14 12:35:00,24.28,24.29,24.27,24.28,33160.0,22.8499,22.8593,22.8405,22.8499,33160.0
2019-10-14 12:40:00,24.27,24.28,24.27,24.28,6400.0,22.8405,22.8499,22.8405,22.8499,6400.0
2019-10-14 12:45:00,24.28,24.29,24.28,24.28,10832.0,22.8499,22.8593,22.8499,22.8499,10832.0
2019-10-14 12:50:00,24.28,24.29,24.27,24.27,19624.0,22.8499,22.8593,22.8405,22.8405,19624.0
2019-10-14 12:55:00,24.27,24.27,24.25,24.26,15000.0,22.8405,22.8405,22.8217,22.8311,15000.0
2019-10-14 13:00:00,24.25,24.26,24.25,24.26,9452.0,22.8217,22.8311,22.8217,22.8311,9452.0
2019-10-14 13:05:00,24.26,24.28,24.26,24.28,12800.0,22.8311,22.8499,22.8311,22.8499,12800.0
2019-10-14 13:10:00,24.28,24.28,24.25,24.25,14800.0,22.8499,22.8499,22.8217,22.8217,14800.0
2019-10-14 13:15:00,24.26,24.27,24.23,24.24,122376.0,22.8311,22.8405,22.8029,22.8123,122376.0
2019-10-14 13:20:00,24.24,24.26,24.24,24.26,16064.0,22.8123,22.8311,22.8123,22.8311,16064.0
2019-10-14 13:25:00,24.27,24.28,24.27,24.28,22364.0,22.8405,22.8499,22.8405,22.8499,22364.0
2019-10-14 13:30:00,24.28,24.28,24.26,24.26,17440.0,22.8499,22.8499,22.8311,22.8311,17440.0
2019-10-14 13:35:00,24.26,24.26,24.24,24.25,28688.0,22.8311,22.8311,22.8123,22.8217,28688.0
2019-10-14 13:40:00,24.25,24.27,24.25,24.25,13420.0,22.8217,22.8405,22.8217,22.8217,13420.0
2019-10-14 13:45:00,24.25,24.25,24.24,24.25,10808.0,22.8217,22.8217,22.8123,22.8217,10808.0
2019-10-14 13:50:00,24.25,24.26,24.24,24.26,13248.0,22.8217,22.8311,22.8123,22.8311,13248.0
2019-10-14 13:55:00,24.26,24.28,24.26,24.27,13696.0,22.8311,22.8499,22.8311,22.8405,13696.0
2019-10-14 14:00:00,24.28,24.3,24.26,24.26,23124.0,22.8499,22.8687,22.8311,22.8311,23124.0
2019-10-14 14:05:00,24.26,24.27,24.26,24.27,9076.0,22.8311,22.8405,22.8311,22.8405,9076.0
2019-10-14 14:10:00,24.27,24.28,24.27,24.27,30940.0,22.8405,22.8499,22.8405,22.8405,30940.0
2019-10-14 14:15:00,24.27,24.28,24.26,24.28,348908.0,22.8405,22.8499,22.8311,22.8499,348908.0
2019-10-14 14:20:00,24.28,24.3,24.27,24.3,15620.0,22.8499,22.8687,22.8405,22.8687,15620.0
2019-10-14 14:25:00,24.3,24.3,24.27,24.28,18560.0,22.8687,22.8687,22.8405,22.8499,18560.0
2019-10-14 14:30:00,24.28,24.29,24.28,24.28,10448.0,22.8499,22.8593,22.8499,22.8499,10448.0
2019-10-14 14:35:00,24.28,24.28,24.25,24.25,11212.0,22.8499,22.8499,22.8217,22.8217,11212.0
2019-10-14 14:40:00,24.26,24.27,24.26,24.27,181200.0,22.8311,22.8405,22.8311,22.8405,181200.0
2019-10-14 14:45:00,24.27,24.27,24.26,24.26,15600.0,22.8405,22.8405,22.8311,22.8311,15600.0
2019-10-14 14:50:00,24.27,24.27,24.26,24.27,15304.0,22.8405,22.8405,22.8311,22.8405,15304.0
2019-10-14 14:55:00,24.27,24.27,24.26,24.26,10400.0,22.8405,22.8405,22.8311,22.8311,10400.0
2019-10-14 15:00:00,24.26,24.27,24.25,24.26,16000.0,22.8311,22.8405,22.8217,22.8311,16000.0
2019-10-14 15:05:00,24.25,24.25,24.25,24.25,12876.0,22.8217,22.8217,22.8217,22.8217,12876.0
2019-10-14 15:10:00,24.25,24.25,24.23,24.23,18844.0,22.8217,22.8217,22.8029,22.8029,18844.0
2019-10-14 15:15:00,24.23,24.25,24.23,24.25,19496.0,22.8029,22.8217,22.8029,22.8217,19496.0
2019-10-14 15:20:00,24.25,24.26,24.25,24.25,20544.0,22.8217,22.8311,22.8217,22.8217,20544.0
2019-10-14 15:25:00,24.25,24.25,24.24,24.25,22800.0,22.8217,22.8217,22.8123,22.8217,22800.0
2019-10-14 15:30:00,24.25,24.26,24.23,24.23,51172.0,22.8217,22.8311,22.8029,22.8029,51172.0
2019-10-14 15:35:00,24.23,24.24,24.21,24.22,117284.0,22.8029,22.8123,22.7841,22.7935,117284.0
2019-10-14 15:40:00,24.22,24.22,24.2,24.21,65072.0,22.7935,22.7935,22.7746,22.7841,65072.0
2019-10-14 15:45:00,24.22,24.24,24.21,24.23,89520.0,22.7935,22.8123,22.7841,22.8029,89520.0
2019-10-14 15:50:00,24.23,24.25,24.22,24.25,111236.0,22.8029,22.8217,22.7935,22.8217,111236.0
2019-10-14 15:55:00,24.25,24.26,24.22,24.23,283224.0,22.8217,22.8311,22.7935,22.8029,283224.0
2019-10-15 09:30:00,24.35,24.35,24.21,24.3,60140.0,22.9158,22.9158,22.7841,22.8687,60140.0
2019-10-15 09:35:00,24.31,24.31,24.24,24.27,15052.0,22.8782,22.8782,22.8123,22.8405,15052.0
2019-10-15 09:40:00,24.27,24.27,24.24,24.27,13600.0,22.8405,22.8405,22.8123,22.8405,13600.0
2019-10-15 09:45:00,24.27,24.29,24.27,24.29,21132.0,22.8405,22.8593,22.8405,22.8593,21132.0
2019-10-15 09:50:00,24.29,24.3,24.28,24.29,14800.0,22.8593,22.8687,22.8499,22.8593,14800.0
2019-10-15 09:55:00,24.29,24.29,24.27,24.28,20556.0,22.8593,22.8593,22.8405,22.8499,20556.0
2019-10-15 10:00:00,24.28,24.29,24.27,24.29,39428.0,22.8499,22.8593,22.8405,22.8593,39428.0
2019-10-15 10:05:00,24.29,24.3,24.28,24.28,24344.0,22.8593,22.8687,22.8499,22.8499,24344.0
2019-10-15 10:10:00,24.29,24.32,24.28,24.32,40376.0,22.8593,22.8876,22.8499,22.8876,40376.0
2019-10-15 10:15:00,24.32,24.35,24.31,24.31,55848.0,22.8876,22.9158,22.8782,22.8782,55848.0
2019-10-15 10:20:00,24.31,24.34,24.31,24.34,41012.0,22.8782,22.9064,22.8782,22.9064,41012.0
2019-10-15 10:25:00,24.34,24.4,24.33,24.38,111964.0,22.9064,22.9629,22.897,22.944,111964.0
2019-10-15 10:30:00,24.38,24.42,24.37,24.39,64188.0,22.944,22.9817,22.9346,22.9534,64188.0
2019-10-15 10:35:00,24.4,24.46,24.39,24.46,90796.0,22.9629,23.0193,22.9534,23.0193,90796.0
2019-10-15 10:40:00,24.47,24.53,24.46,24.51,83356.0,23.0287,23.0852,23.0193,23.0664,83356.0
2019-10-15 10:45:00,24.51,24.53,24.5,24.5,17052.0,23.0664,23.0852,23.057,23.057,17052.0
2019-10-15 10:50:00,24.51,24.6,24.51,24.6,99744.0,23.0664,23.1511,23.0664,23.1511,99744.0
2019-10-15 10:55:00,24.58,24.65,24.57,24.65,64308.0,23.1323,23.1981,23.1228,23.1981,64308.0
2019-10-15 11:00:00,24.65,24.71,24.62,24.62,134828.0,23.1981,23.2546,23.1699,23.1699,134828.0
2019-10-15 11:05:00,24.62,24.62,24.61,24.61,18012.0,23.1699,23.1699,23.1605,23.1605,18012.0
2019-10-15 11:10:00,24.61,24.64,24.6,24.63,69444.0,23.1605,23.1887,23.1511,23.1793,69444.0
2019-10-15 11:15:00,24.64,24.64,24.61,24.62,20976.0,23.1887,23.1887,23.1605,23.1699,20976.0
2019-10-15 11:20:00,24.62,24.62,24.58,24.61,68028.0,23.1699,23.1699,23.1323,23.1605,68028.0
2019-10-15 11:25:00,24.61,24.65,24.61,24.65,31616.0,23.1605,23.1981,23.1605,23.1981,31616.0
2019-10-15 11:30:00,24.66,24.66,24.61,24.62,33348.0,23.2075,23.2075,23.1605,23.1699,33348.0
2019-10-15 11:35:00,24.61,24.62,24.57,24.57,65240.0,23.1605,23.1699,23.1228,23.1228,65240.0
2019-10-15 11:40:00,24.57,24.6,24.57,24.59,28800.0,23.1228,23.1511,23.1228,23.1417,28800.0
2019-10-15 11:45:00,24.6,24.6,24.58,24.58,20892.0,23.1511,23.1511,23.1323,23.1323,20892.0
2019-10-15 11:50:00,24.58,24.6,24.57,24.59,47760.0,23.1323,23.1511,23.1228,23.1417,47760.0
2019-10-15 11:55:00,24.58,24.6,24.56,24.59,54580.0,23.1323,23.1511,23.1134,23.1417,54580.0
2019-10-15 12:00:00,24.59,24.63,24.59,24.6,16824.0,23.1417,23.1793,23.1417,23.1511,16824.0
2019-10-15 12:05:00,24.6,24.61,24.58,24.58,11376.0,23.1511,23.1605,23.1323,23.1323,11376.0
2019-10-15 12:10:00,24.59,24.6,24.58,24.59,24532.0,23.1417,23.1511,23.1323,23.1417,24532.0
2019-10-15 12:15:00,24.59,24.59,24.57,24.58,18972.0,23.1417,23.1417,23.1228,23.1323,18972.0
2019-10-15 12:20:00,24.58,24.59,24.57,24.57,11200.0,23.1323,23.1417,23.1228,23.1228,11200.0
2019-10-15 12:25:00,24.58,24.58,24.55,24.55,17764.0,23.1323,23.1323,23.104,23.104,17764.0
2019-10-15 12:30:00,24.55,24.55,24.54,24.55,16924.0,23.104,23.104,23.0946,23.104,16924.0
2019-10-15 12:35:00,24.55,24.56,24.54,24.55,29600.0,23.104,23.1134,23.0946,23.104,29600.0
2019-10-15 12:40:00,24.54,24.55,24.53,24.53,17096.0,23.0946,23.104,23.0852,23.0852,17096.0
2019-10-15 12:45:00,24.53,24.54,24.51,24.52,28096.0,23.0852,23.0946,23.0664,23.0758,28096.0
2019-10-15 12:50:00,24.52,24.55,24.51,24.55,16160.0,23.0758,23.104,23.0664,23.104,16160.0
2019-10-15 12:55:00,24.55,24.57,24.55,24.57,15596.0,23.104,23.1228,23.104,23.1228,15596.0
2019-10-15 13:00:00,24.58,24.58,24.56,24.58,57880.0,23.1323,23.1323,23.1134,23.1323,57880.0
2019-10-15 13:05:00,24.58,24.59,24.57,24.57,66288.0,23.1323,23.1417,23.1228,23.1228,66288.0
2019-10-15 13:10:00,24.58,24.58,24.57,24.57,4960.0,23.1323,23.1323,23.1228,23.1228,4960.0
2019-10-15 13:15:00,24.57,24.58,24.57,24.58,8000.0,23.1228,23.1323,23.1228,23.1323,8000.0
2019-10-15 13:20:00,24.58,24.58,24.57,24.58,12000.0,23.1323,23.1323,23.1228,23.1323,12000.0
2019-10-15 13:25:00,24.57,24.58,24.56,24.58,18884.0,23.1228,23.1323,23.1134,23.1323,18884.0
2019-10-15 13:30:00,24.58,24.61,24.58,24.61,22316.0,23.1323,23.1605,23.1323,23.1605,22316.0
2019-10-15 13:35:00,24.61,24.62,24.6,24.61,42180.0,23.1605,23.1699,23.1511,23.1605,42180.0
2019-10-15 13:40:00,24.62,24.62,24.6,24.61,17140.0,23.1699,23.1699,23.1511,23.1605,17140.0
2019-10-15 13:45:00,24.61,24.62,24.61,24.62,18480.0,23.1605,23.1699,23.1605,23.1699,18480.0
2019-10-15 13:50:00,24.62,24.63,24.61,24.61,21600.0,23.1699,23.1793,23.1605,23.1605,21600.0
2019-10-15 13:55:00,24.61,24.62,24.61,24.61,12448.0,23.1605,23.1699,23.1605,23.1605,12448.0
2019-10-15 14:00:00,24.62,24.64,24.61,24.64,45240.0,23.1699,23.1887,23.1605,23.1887,45240.0
2019-10-15 14:05:00,24.64,24.64,24.62,24.63,30424.0,23.1887,23.1887,23.1699,23.1793,30424.0
2019-10-15 14:10:00,24.63,24.64,24.61,24.61,25404.0,23.1793,23.1887,23.1605,23.1605,25404.0
2019-10-15 14:15:00,24.61,24.62,24.6,24.6,16376.0,23.1605,23.1699,23.1511,23.1511,16376.0
2019-10-15 14:20:00,24.6,24.61,24.59,24.61,22248.0,23.1511,23.1605,23.1417,23.1605,22248.0
2019-10-15 14:25:00,24.61,24.61,24.59,24.59,12852.0,23.1605,23.1605,23.1417,23.1417,12852.0
2019-10-15 14:30:00,24.59,24.59,24.59,24.59,14576.0,23.1417,23.1417,23.1417,23.1417,14576.0
2019-10-15 14:35:00,24.59,24.59,24.57,24.57,16744.0,23.1417,23.1417,23.1228,23.1228,16744.0
2019-10-15 14:40:00,24.57,24.58,24.56,24.56,15028.0,23.1228,23.1323,23.1134,23.1134,15028.0
2019-10-15 14:45:00,24.57,24.57,24.55,24.56,16196.0,23.1228,23.1228,23.104,23.1134,16196.0
2019-10-15 14:50:00,24.56,24.57,24.55,24.55,28324.0,23.1134,23.1228,23.104,23.104,28324.0
2019-10-15 14:55:00,24.56,24.57,24.55,24.57,47376.0,23.1134,23.1228,23.104,23.1228,47376.0
2019-10-15 15:00:00,24.58,24.58,24.56,24.58,24048.0,23.1323,23.1323,23.1134,23.1323,24048.0
2019-10-15 15:05:00,24.58,24.59,24.58,24.58,23616.0,23.1323,23.1417,23.1323,23.1323,23616.0
2019-10-15 15:10:00,24.58,24.59,24.55,24.55,35124.0,23.1323,23.1417,23.104,23.104,35124.0
2019-10-15 15:15:00,24.55,24.56,24.54,24.55,40412.0,23.104,23.1134,23.0946,23.104,40412.0
2019-10-15 15:20:00,24.55,24.55,24.55,24.55,52624.0,23.104,23.104,23.104,23.104,52624.0
2019-10-15 15:25:00,24.55,24.59,24.55,24.59,34532.0,23.104,23.1417,23.104,23.1417,34532.0
2019-10-15 15:30:00,24.6,24.61,24.59,24.6,32604.0,23.1511,23.1605,23.1417,23.1511,32604.0
2019-10-15 15:35:00,24.6,24.61,24.6,24.61,37296.0,23.1511,23.1605,23.1511,23.1605,37296.0
2019-10-15 15:40:00,24.61,24.61,24.59,24.6,158336.0,23.1605,23.1605,23.1417,23.1511,158336.0
2019-10-15 15:45:00,24.59,24.61,24.59,24.6,58512.0,23.1417,23.1605,23.1417,23.1511,58512.0
2019-10-15 15:50:00,24.6,24.61,24.59,24.59,89192.0,23.1511,23.1605,23.1417,23.1417,89192.0
2019-10-15 15:55:00,24.6,24.61,24.59,24.6,175792.0,23.1511,23.1605,23.1417,23.1511,175792.0
2019-10-16 09:30:00,24.53,24.61,24.53,24.59,56484.0,23.0852,23.1605,23.0852,23.1417,56484.0
2019-10-16 09:35:00,24.56,24.64,24.52,24.64,34256.0,23.1134,23.1887,23.0758,23.1887,34256.0
2019-10-16 09:40:00,24.64,24.69,24.63,24.64,19696.0,23.1887,23.2358,23.1793,23.1887,19696.0
2019-10-16 09:45:00,24.64,24.66,24.62,24.65,21748.0,23.1887,23.2075,23.1699,23.1981,21748.0
2019-10-16 09:50:00,24.64,24.65,24.62,24.62,13600.0,23.1887,23.1981,23.1699,23.1699,13600.0
2019-10-16 09:55:00,24.62,24.62,24.55,24.57,19404.0,23.1699,23.1699,23.104,23.1228,19404.0
2019-10-16 10:00:00,24.57,24.61,24.57,24.57,22548.0,23.1228,23.1605,23.1228,23.1228,22548.0
2019-10-16 10:05:00,24.57,24.59,24.57,24.58,10416.0,23.1228,23.1417,23.1228,23.1323,10416.0
2019-10-16 10:10:00,24.57,24.59,24.55,24.57,12580.0,23.1228,23.1417,23.104,23.1228,12580.0
2019-10-16 10:15:00,24.57,24.61,24.57,24.59,23232.0,23.1228,23.1605,23.1228,23.1417,23232.0
2019-10-16 10:20:00,24.6,24.61,24.58,24.6,8400.0,23.1511,23.1605,23.1323,23.1511,8400.0
2019-10-16 10:25:00,24.6,24.61,24.59,24.61,14800.0,23.1511,23.1605,23.1417,23.1605,14800.0
2019-10-16 10:30:00,24.6,24.6,24.57,24.57,13852.0,23.1511,23.1511,23.1228,23.1228,13852.0
2019-10-16 10:35:00,24.58,24.65,24.57,24.65,17956.0,23.1323,23.1981,23.1228,23.1981,17956.0
2019-10-16 10:40:00,24.65,24.68,24.63,24.66,14944.0,23.1981,23.2264,23.1793,23.2075,14944.0
2019-10-16 10:45:00,24.67,24.71,24.67,24.7,46012.0,23.217,23.2546,23.217,23.2452,46012.0
2019-10-16 10:50:00,24.71,24.72,24.7,24.7,38988.0,23.2546,23.264,23.2452,23.2452,38988.0
2019-10-16 10:55:00,24.7,24.7,24.66,24.67,10400.0,23.2452,23.2452,23.2075,23.217,10400.0
2019-10-16 11:00:00,24.66,24.68,24.66,24.67,7852.0,23.2075,23.2264,23.2075,23.217,7852.0
2019-10-16 11:05:00,24.67,24.67,24.62,24.63,14932.0,23.217,23.217,23.1699,23.1793,14932.0
2019-10-16 11:10:00,24.63,24.63,24.61,24.61,12532.0,23.1793,23.1793,23.1605,23.1605,12532.0
2019-10-16 11:15:00,24.6,24.64,24.6,24.64,16988.0,23.1511,23.1887,23.1511,23.1887,16988.0
2019-10-16 11:20:00,24.65,24.65,24.64,24.64,118172.0,23.1981,23.1981,23.1887,23.1887,118172.0
2019-10-16 11:25:00,24.64,24.66,24.63,24.65,25436.0,23.1887,23.2075,23.1793,23.1981,25436.0
2019-10-16 11:30:00,24.65,24.67,24.63,24.63,27556.0,23.1981,23.217,23.1793,23.1793,27556.0
2019-10-16 11:35:00,24.63,24.65,24.62,24.63,7204.0,23.1793,23.1981,23.1699,23.1793,7204.0
2019-10-16 11:40:00,24.64,24.65,24.64,24.64,4800.0,23.1887,23.1981,23.1887,23.1887,4800.0
2019-10-16 11:45:00,24.65,24.68,24.64,24.68,10116.0,23.1981,23.2264,23.1887,23.2264,10116.0
2019-10-16 11:50:00,24.68,24.68,24.66,24.66,14004.0,23.2264,23.2264,23.2075,23.2075,14004.0
2019-10-16 11:55:00,24.65,24.66,24.63,24.65,26888.0,23.1981,23.2075,23.1793,23.1981,26888.0
2019-10-16 12:00:00,24.66,24.68,24.66,24.67,11692.0,23.2075,23.2264,23.2075,23.217,11692.0
2019-10-16 12:05:00,24.67,24.68,24.66,24.66,7608.0,23.217,23.2264,23.2075,23.2075,7608.0
2019-10-16 12:10:00,24.65,24.65,24.62,24.64,17060.0,23.1981,23.1981,23.1699,23.1887,17060.0
2019-10-16 12:15:00,24.64,24.64,24.62,24.63,41348.0,23.1887,23.1887,23.1699,23.1793,41348.0
2019-10-16 12:20:00,24.63,24.65,24.63,24.63,22624.0,23.1793,23.1981,23.1793,23.1793,22624.0
2019-10-16 12:25:00,24.65,24.65,24.61,24.63,24532.0,23.1981,23.1981,23.1605,23.1793,24532.0
2019-10-16 12:30:00,24.64,24.64,24.61,24.61,21628.0,23.1887,23.1887,23.1605,23.1605,21628.0
2019-10-16 12:35:00,24.61,24.63,24.61,24.62,18872.0,23.1605,23.1793,23.1605,23.1699,18872.0
2019-10-16 12:40:00,24.62,24.63,24.61,24.61,8928.0,23.1699,23.1793,23.1605,23.1605,8928.0
2019-10-16 12:45:00,24.61,24.62,24.59,24.6,9100.0,23.1605,23.1699,23.1417,23.1511,9100.0
2019-10-16 12:50:00,24.59,24.59,24.58,24.59,9072.0,23.1417,23.1417,23.1323,23.1417,9072.0
2019-10-16 12:55:00,24.59,24.6,24.59,24.59,9600.0,23.1417,23.1511,23.1417,23.1417,9600.0
2019-10-16 13:00:00,24.6,24.6,24.58,24.58,9904.0,23.1511,23.1511,23.1323,23.1323,9904.0
2019-10-16 13:05:00,24.58,24.58,24.57,24.58,14348.0,23.1323,23.1323,23.1228,23.1323,14348.0
2019-10-16 13:10:00,24.58,24.59,24.57,24.57,6956.0,23.1323,23.1417,23.1228,23.1228,6956.0
2019-10-16 13:15:00,24.58,24.58,24.56,24.56,6092.0,23.1323,23.1323,23.1134,23.1134,6092.0
2019-10-16 13:20:00,24.57,24.58,24.56,24.56,12780.0,23.1228,23.1323,23.1134,23.1134,12780.0
2019-10-16 13:25:00,24.56,24.58,24.55,24.58,63500.0,23.1134,23.1323,23.104,23.1323,63500.0
2019-10-16 13:30:00,24.58,24.59,24.58,24.59,89384.0,23.1323,23.1417,23.1323,23.1417,89384.0
2019-10-16 13:35:00,24.58,24.59,24.58,24.58,6416.0,23.1323,23.1417,23.1323,23.1323,6416.0
2019-10-16 13:40:00,24.58,24.59,24.56,24.59,57980.0,23.1323,23.1417,23.1134,23.1417,57980.0
2019-10-16 13:45:00,24.59,24.59,24.56,24.57,11148.0,23.1417,23.1417,23.1134,23.1228,11148.0
2019-10-16 13:50:00,24.56,24.57,24.55,24.55,19104.0,23.1134,23.1228,23.104,23.104,19104.0
2019-10-16 13:55:00,24.55,24.56,24.55,24.55,19108.0,23.104,23.1134,23.104,23.104,19108.0
2019-10-16 14:00:00,24.56,24.57,24.55,24.57,21448.0,23.1134,23.1228,23.104,23.1228,21448.0
2019-10-16 14:05:00,24.56,24.58,24.56,24.58,34472.0,23.1134,23.1323,23.1134,23.1323,34472.0
2019-10-16 14:10:00,24.58,24.59,24.58,24.59,23512.0,23.1323,23.1417,23.1323,23.1417,23512.0
2019-10-16 14:15:00,24.59,24.6,24.59,24.6,23600.0,23.1417,23.1511,23.1417,23.1511,23600.0
2019-10-16 14:20:00,24.59,24.61,24.59,24.6,14308.0,23.1417,23.1605,23.1417,23.1511,14308.0
2019-10-16 14:25:00,24.6,24.6,24.59,24.6,16544.0,23.1511,23.1511,23.1417,23.1511,16544.0
2019-10-16 14:30:00,24.6,24.64,24.6,24.64,25524.0,23.1511,23.1887,23.1511,23.1887,25524.0
2019-10-16 14:35:00,24.64,24.65,24.63,24.65,21684.0,23.1887,23.1981,23.1793,23.1981,21684.0
2019-10-16 14:40:00,24.65,24.66,24.65,24.66,18000.0,23.1981,23.2075,23.1981,23.2075,18000.0
2019-10-16 14:45:00,24.66,24.68,24.65,24.68,98216.0,23.2075,23.2264,23.1981,23.2264,98216.0
2019-10-16 14:50:00,24.68,24.7,24.68,24.69,44848.0,23.2264,23.2452,23.2264,23.2358,44848.0
2019-10-16 14:55:00,24.69,24.69,24.68,24.68,24820.0,23.2358,23.2358,23.2264,23.2264,24820.0
2019-10-16 15:00:00,24.69,24.69,24.65,24.65,31444.0,23.2358,23.2358,23.1981,23.1981,31444.0
2019-10-16 15:05:00,24.65,24.65,24.63,24.63,89684.0,23.1981,23.1981,23.1793,23.1793,89684.0
2019-10-16 15:10:00,24.64,24.64,24.61,24.63,82424.0,23.1887,23.1887,23.1605,23.1793,82424.0
2019-10-16 15:15:00,24.63,24.64,24.61,24.64,42368.0,23.1793,23.1887,23.1605,23.1887,42368.0
2019-10-16 15:20:00,24.63,24.66,24.63,24.66,124892.0,23.1793,23.2075,23.1793,23.2075,124892.0
2019-10-16 15:25:00,24.66,24.66,24.63,24.65,51456.0,23.2075,23.2075,23.1793,23.1981,51456.0
2019-10-16 15:30:00,24.64,24.66,24.62,24.63,67472.0,23.1887,23.2075,23.1699,23.1793,67472.0
2019-10-16 15:35:00,24.63,24.64,24.63,24.64,73600.0,23.1793,23.1887,23.1793,23.1887,73600.0
2019-10-16 15:40:00,24.64,24.65,24.62,24.62,75224.0,23.1887,23.1981,23.1699,23.1699,75224.0
2019-10-16 15:45:00,24.63,24.65,24.63,24.64,93488.0,23.1793,23.1981,23.1793,23.1887,93488.0
2019-10-16 15:50:00,24.65,24.65,24.63,24.63,161268.0,23.1981,23.1981,23.1793,23.1793,161268.0
2019-10-16 15:55:00,24.64,24.7,24.62,24.69,527764.0,23.1887,23.2452,23.1699,23.2358,527764.0
2019-10-17 09:30:00,24.75,24.86,24.75,24.79,176972.0,23.2922,23.3958,23.2922,23.3299,176972.0
2019-10-17 09:35:00,24.75,24.78,24.74,24.78,21756.0,23.2922,23.3205,23.2828,23.3205,21756.0
2019-10-17 09:40:00,24.78,24.82,24.78,24.8,6400.0,23.3205,23.3581,23.3205,23.3393,6400.0
2019-10-17 09:45:00,24.8,24.82,24.8,24.82,63444.0,23.3393,23.3581,23.3393,23.3581,63444.0
2019-10-17 09:50:00,24.84,24.86,24.8,24.81,15424.0,23.3769,23.3958,23.3393,23.3487,15424.0
2019-10-17 09:55:00,24.81,24.81,24.79,24.8,9576.0,23.3487,23.3487,23.3299,23.3393,9576.0
2019-10-17 10:00:00,24.8,24.83,24.79,24.83,28716.0,23.3393,23.3675,23.3299,23.3675,28716.0
2019-10-17 10:05:00,24.83,24.86,24.83,24.84,22004.0,23.3675,23.3958,23.3675,23.3769,22004.0
2019-10-17 10:10:00,24.84,24.85,24.82,24.85,12248.0,23.3769,23.3864,23.3581,23.3864,12248.0
2019-10-17 10:15:00,24.86,24.86,24.85,24.86,13576.0,23.3958,23.3958,23.3864,23.3958,13576.0
2019-10-17 10:20:00,24.85,24.87,24.84,24.85,27096.0,23.3864,23.4052,23.3769,23.3864,27096.0
2019-10-17 10:25:00,24.85,24.86,24.81,24.83,10800.0,23.3864,23.3958,23.3487,23.3675,10800.0
2019-10-17 10:30:00,24.82,24.82,24.76,24.76,40528.0,23.3581,23.3581,23.3017,23.3017,40528.0
2019-10-17 10:35:00,24.75,24.75,24.72,24.74,19992.0,23.2922,23.2922,23.264,23.2828,19992.0
2019-10-17 10:40:00,24.75,24.75,24.73,24.74,14292.0,23.2922,23.2922,23.2734,23.2828,14292.0
2019-10-17 10:45:00,24.74,24.74,24.67,24.68,13828.0,23.2828,23.2828,23.217,23.2264,13828.0
2019-10-17 10:50:00,24.68,24.69,24.66,24.67,17124.0,23.2264,23.2358,23.2075,23.217,17124.0
2019-10-17 10:55:00,24.66,24.72,24.66,24.69,16692.0,23.2075,23.264,23.2075,23.2358,16692.0
2019-10-17 11:00:00,24.67,24.69,24.63,24.69,19308.0,23.217,23.2358,23.1793,23.2358,19308.0
2019-10-17 11:05:00,24.67,24.71,24.67,24.7,22052.0,23.217,23.2546,23.217,23.2452,22052.0
2019-10-17 11:10:00,24.71,24.74,24.7,24.74,15600.0,23.2546,23.2828,23.2452,23.2828,15600.0
2019-10-17 11:15:00,24.73,24.73,24.69,24.71,13600.0,23.2734,23.2734,23.2358,23.2546,13600.0
2019-10-17 11:20:00,24.71,24.71,24.68,24.68,7788.0,23.2546,23.2546,23.2264,23.2264,7788.0
2019-10-17 11:25:00,24.68,24.69,24.67,24.68,8748.0,23.2264,23.2358,23.217,23.2264,8748.0
2019-10-17 11:30:00,24.68,24.68,24.65,24.65,13592.0,23.2264,23.2264,23.1981,23.1981,13592.0
2019-10-17 11:35:00,24.66,24.66,24.63,24.66,86536.0,23.2075,23.2075,23.1793,23.2075,86536.0
2019-10-17 11:40:00,24.66,24.67,24.64,24.65,14264.0,23.2075,23.217,23.1887,23.1981,14264.0
2019-10-17 11:45:00,24.65,24.67,24.64,24.67,10836.0,23.1981,23.217,23.1887,23.217,10836.0
2019-10-17 11:50:00,24.66,24.67,24.63,24.64,16860.0,23.2075,23.217,23.1793,23.1887,16860.0
2019-10-17 11:55:00,24.64,24.66,24.64,24.65,9256.0,23.1887,23.2075,23.1887,23.1981,9256.0
2019-10-17 12:00:00,24.65,24.66,24.62,24.63,20732.0,23.1981,23.2075,23.1699,23.1793,20732.0
2019-10-17 12:05:00,24.64,24.66,24.64,24.66,14968.0,23.1887,23.2075,23.1887,23.2075,14968.0
2019-10-17 12:10:00,24.67,24.67,24.63,24.66,12400.0,23.217,23.217,23.1793,23.2075,12400.0
2019-10-17 12:15:00,24.65,24.66,24.64,24.66,14152.0,23.1981,23.2075,23.1887,23.2075,14152.0
2019-10-17 12:20:00,24.66,24.67,24.65,24.67,21864.0,23.2075,23.217,23.1981,23.217,21864.0
2019-10-17 12:25:00,24.68,24.7,24.67,24.67,22204.0,23.2264,23.2452,23.217,23.217,22204.0
2019-10-17 12:30:00,24.67,24.7,24.67,24.7,12840.0,23.217,23.2452,23.217,23.2452,12840.0
2019-10-17 12:35:00,24.7,24.7,24.69,24.7,26020.0,23.2452,23.2452,23.2358,23.2452,26020.0
2019-10-17 12:40:00,24.7,24.7,24.68,24.7,8240.0,23.2452,23.2452,23.2264,23.2452,8240.0
2019-10-17 12:45:00,24.7,24.71,24.7,24.7,15488.0,23.2452,23.2546,23.2452,23.2452,15488.0
2019-10-17 12:50:00,24.7,24.72,24.7,24.7,12800.0,23.2452,23.264,23.2452,23.2452,12800.0
2019-10-17 12:55:00,24.7,24.72,24.7,24.72,9572.0,23.2452,23.264,23.2452,23.264,9572.0
2019-10-17 13:00:00,24.72,24.73,24.72,24.72,17144.0,23.264,23.2734,23.264,23.264,17144.0
2019-10-17 13:05:00,24.72,24.72,24.71,24.71,13024.0,23.264,23.264,23.2546,23.2546,13024.0
2019-10-17 13:10:00,24.71,24.72,24.7,24.7,13448.0,23.2546,23.264,23.2452,23.2452,13448.0
2019-10-17 13:15:00,24.71,24.73,24.7,24.72,15992.0,23.2546,23.2734,23.2452,23.264,15992.0
2019-10-17 13:20:00,24.72,24.73,24.71,24.72,12936.0,23.264,23.2734,23.2546,23.264,12936.0
2019-10-17 13:25:00,24.72,24.72,24.71,24.72,13728.0,23.264,23.264,23.2546,23.264,13728.0
2019-10-17 13:30:00,24.73,24.74,24.72,24.73,11060.0,23.2734,23.2828,23.264,23.2734,11060.0
2019-10-17 13:35:00,24.74,24.74,24.73,24.74,7048.0,23.2828,23.2828,23.2734,23.2828,7048.0
2019-10-17 13:40:00,24.74,24.74,24.73,24.74,17648.0,23.2828,23.2828,23.2734,23.2828,17648.0
2019-10-17 13:45:00,24.74,24.75,24.74,24.75,11028.0,23.2828,23.2922,23.2828,23.2922,11028.0
2019-10-17 13:50:00,24.75,24.75,24.73,24.74,10476.0,23.2922,23.2922,23.2734,23.2828,10476.0
2019-10-17 13:55:00,24.74,24.74,24.73,24.73,11680.0,23.2828,23.2828,23.2734,23.2734,11680.0
2019-10-17 14:00:00,24.73,24.73,24.68,24.68,21404.0,23.2734,23.2734,23.2264,23.2264,21404.0
2019-10-17 14:05:00,24.68,24.7,24.68,24.69,7728.0,23.2264,23.2452,23.2264,23.2358,7728.0
2019-10-17 14:10:00,24.69,24.69,24.68,24.68,11512.0,23.2358,23.2358,23.2264,23.2264,11512.0
2019-10-17 14:15:00,24.68,24.69,24.67,24.68,13996.0,23.2264,23.2358,23.217,23.2264,13996.0
2019-10-17 14:20:00,24.68,24.68,24.68,24.68,10000.0,23.2264,23.2264,23.2264,23.2264,10000.0
2019-10-17 14:25:00,24.68,24.69,24.67,24.67,47520.0,23.2264,23.2358,23.217,23.217,47520.0
2019-10-17 14:30:00,24.67,24.68,24.66,24.68,16604.0,23.217,23.2264,23.2075,23.2264,16604.0
2019-10-17 14:35:00,24.68,24.69,24.68,24.68,23412.0,23.2264,23.2358,23.2264,23.2264,23412.0
2019-10-17 14:40:00,24.68,24.69,24.67,24.68,21948.0,23.2264,23.2358,23.217,23.2264,21948.0
2019-10-17 14:45:00,24.68,24.68,24.67,24.68,13368.0,23.2264,23.2264,23.217,23.2264,13368.0
2019-10-17 14:50:00,24.68,24.71,24.68,24.69,30580.0,23.2264,23.2546,23.2264,23.2358,30580.0
2019-10-17 14:55:00,24.68,24.69,24.68,24.69,7772.0,23.2264,23.2358,23.2264,23.2358,7772.0
2019-10-17 15:00:00,24.69,24.7,24.68,24.69,22000.0,23.2358,23.2452,23.2264,23.2358,22000.0
2019-10-17 15:05:00,24.69,24.69,24.67,24.67,25996.0,23.2358,23.2358,23.217,23.217,25996.0
2019-10-17 15:10:00,24.67,24.68,24.67,24.67,19940.0,23.217,23.2264,23.217,23.217,19940.0
2019-10-17 15:15:00,24.67,24.67,24.65,24.66,19948.0,23.217,23.217,23.1981,23.2075,19948.0
2019-10-17 15:20:00,24.66,24.66,24.64,24.65,21516.0,23.2075,23.2075,23.1887,23.1981,21516.0
2019-10-17 15:25:00,24.65,24.65,24.63,24.64,24844.0,23.1981,23.1981,23.1793,23.1887,24844.0
2019-10-17 15:30:00,24.65,24.69,24.65,24.67,44352.0,23.1981,23.2358,23.1981,23.217,44352.0
2019-10-17 15:35:00,24.67,24.67,24.66,24.67,44984.0,23.217,23.217,23.2075,23.217,44984.0
2019-10-17 15:40:00,24.67,24.68,24.67,24.68,30436.0,23.217,23.2264,23.217,23.2264,30436.0
2019-10-17 15:45:00,24.68,24.68,24.66,24.67,52296.0,23.2264,23.2264,23.2075,23.217,52296.0
2019-10-17 15:50:00,24.65,24.68,24.65,24.68,103688.0,23.1981,23.2264,23.1981,23.2264,103688.0
2019-10-17 15:55:00,24.67,24.68,24.64,24.66,202072.0,23.217,23.2264,23.1887,23.2075,202072.0
2019-10-18 09:30:00,24.65,24.7,24.63,24.66,409372.0,23.1981,23.2452,23.1793,23.2075,409372.0
2019-10-18 09:35:00,24.66,24.75,24.65,24.7,20352.0,23.2075,23.2922,23.1981,23.2452,20352.0
2019-10-18 09:40:00,24.72,24.73,24.68,24.71,17644.0,23.264,23.2734,23.2264,23.2546,17644.0
2019-10-18 09:45:00,24.71,24.77,24.71,24.76,13724.0,23.2546,23.3111,23.2546,23.3017,13724.0
2019-10-18 09:50:00,24.75,24.77,24.73,24.74,26524.0,23.2922,23.3111,23.2734,23.2828,26524.0
2019-10-18 09:55:00,24.74,24.76,24.72,24.75,13592.0,23.2828,23.3017,23.264,23.2922,13592.0
2019-10-18 10:00:00,24.75,24.79,24.75,24.77,14172.0,23.2922,23.3299,23.2922,23.3111,14172.0
2019-10-18 10:05:00,24.76,24.8,24.75,24.75,24608.0,23.3017,23.3393,23.2922,23.2922,24608.0
2019-10-18 10:10:00,24.75,24.78,24.75,24.77,20976.0,23.2922,23.3205,23.2922,23.3111,20976.0
2019-10-18 10:15:00,24.76,24.77,24.74,24.76,18220.0,23.3017,23.3111,23.2828,23.3017,18220.0
2019-10-18 10:20:00,24.77,24.77,24.74,24.75,19308.0,23.3111,23.3111,23.2828,23.2922,19308.0
2019-10-18 10:25:00,24.75,24.75,24.72,24.75,15984.0,23.2922,23.2922,23.264,23.2922,15984.0
2019-10-18 10:30:00,24.75,24.75,24.7,24.7,21432.0,23.2922,23.2922,23.2452,23.2452,21432.0
2019-10-18 10:35:00,24.7,24.73,24.7,24.73,18272.0,23.2452,23.2734,23.2452,23.2734,18272.0
2019-10-18 10:40:00,24.73,24.73,24.68,24.69,18100.0,23.2734,23.2734,23.2264,23.2358,18100.0
2019-10-18 10:45:00,24.7,24.74,24.7,24.74,4032.0,23.2452,23.2828,23.2452,23.2828,4032.0
2019-10-18 10:50:00,24.75,24.79,24.75,24.78,27960.0,23.2922,23.3299,23.2922,23.3205,27960.0
2019-10-18 10:55:00,24.78,24.78,24.77,24.77,16636.0,23.3205,23.3205,23.3111,23.3111,16636.0
2019-10-18 11:00:00,24.77,24.85,24.77,24.84,122536.0,23.3111,23.3864,23.3111,23.3769,122536.0
2019-10-18 11:05:00,24.84,24.85,24.84,24.84,17200.0,23.3769,23.3864,23.3769,23.3769,17200.0
2019-10-18 11:10:00,24.84,24.91,24.83,24.91,66232.0,23.3769,23.4428,23.3675,23.4428,66232.0
2019-10-18 11:15:00,24.89,24.89,24.88,24.89,46424.0,23.424,23.424,23.4146,23.424,46424.0
2019-10-18 11:20:00,24.89,24.89,24.86,24.86,12784.0,23.424,23.424,23.3958,23.3958,12784.0
2019-10-18 11:25:00,24.86,24.89,24.86,24.89,35540.0,23.3958,23.424,23.3958,23.424,35540.0
2019-10-18 11:30:00,24.88,24.88,24.82,24.82,20676.0,23.4146,23.4146,23.3581,23.3581,20676.0
2019-10-18 11:35:00,24.83,24.86,24.83,24.86,23024.0,23.3675,23.3958,23.3675,23.3958,23024.0
2019-10-18 11:40:00,24.85,24.87,24.83,24.85,10424.0,23.3864,23.4052,23.3675,23.3864,10424.0
2019-10-18 11:45:00,24.84,24.87,24.84,24.84,23612.0,23.3769,23.4052,23.3769,23.3769,23612.0
2019-10-18 11:50:00,24.84,24.85,24.83,24.85,19604.0,23.3769,23.3864,23.3675,23.3864,19604.0
2019-10-18 11:55:00,24.85,24.85,24.82,24.84,37660.0,23.3864,23.3864,23.3581,23.3769,37660.0
2019-10-18 12:00:00,24.81,24.83,24.81,24.83,11328.0,23.3487,23.3675,23.3487,23.3675,11328.0
2019-10-18 12:05:00,24.83,24.85,24.83,24.84,22352.0,23.3675,23.3864,23.3675,23.3769,22352.0
2019-10-18 12:10:00,24.84,24.86,24.83,24.84,22040.0,23.3769,23.3958,23.3675,23.3769,22040.0
2019-10-18 12:15:00,24.83,24.83,24.76,24.76,23716.0,23.3675,23.3675,23.3017,23.3017,23716.0
2019-10-18 12:20:00,24.76,24.77,24.72,24.75,96792.0,23.3017,23.3111,23.264,23.2922,96792.0
2019-10-18 12:25:00,24.75,24.75,24.74,24.75,33016.0,23.2922,23.2922,23.2828,23.2922,33016.0
2019-10-18 12:30:00,24.74,24.8,24.74,24.8,36120.0,23.2828,23.3393,23.2828,23.3393,36120.0
2019-10-18 12:35:00,24.8,24.81,24.78,24.78,24960.0,23.3393,23.3487,23.3205,23.3205,24960.0
2019-10-18 12:40:00,24.77,24.78,24.75,24.78,29224.0,23.3111,23.3205,23.2922,23.3205,29224.0
2019-10-18 12:45:00,24.79,24.8,24.78,24.78,66180.0,23.3299,23.3393,23.3205,23.3205,66180.0
2019-10-18 12:50:00,24.78,24.79,24.77,24.78,13296.0,23.3205,23.3299,23.3111,23.3205,13296.0
2019-10-18 12:55:00,24.78,24.79,24.77,24.78,5340.0,23.3205,23.3299,23.3111,23.3205,5340.0
2019-10-18 13:00:00,24.78,24.78,24.77,24.78,18796.0,23.3205,23.3205,23.3111,23.3205,18796.0
2019-10-18 13:05:00,24.78,24.81,24.77,24.81,5852.0,23.3205,23.3487,23.3111,23.3487,5852.0
2019-10-18 13:10:00,24.81,24.82,24.8,24.81,9608.0,23.3487,23.3581,23.3393,23.3487,9608.0
2019-10-18 13:15:00,24.81,24.82,24.81,24.82,9884.0,23.3487,23.3581,23.3487,23.3581,9884.0
2019-10-18 13:20:00,24.82,24.84,24.82,24.83,6328.0,23.3581,23.3769,23.3581,23.3675,6328.0
2019-10-18 13:25:00,24.83,24.83,24.81,24.82,10400.0,23.3675,23.3675,23.3487,23.3581,10400.0
2019-10-18 13:30:00,24.82,24.83,24.81,24.83,8472.0,23.3581,23.3675,23.3487,23.3675,8472.0
2019-10-18 13:35:00,24.83,24.85,24.83,24.83,29148.0,23.3675,23.3864,23.3675,23.3675,29148.0
2019-10-18 13:40:00,24.83,24.84,24.82,24.84,10204.0,23.3675,23.3769,23.3581,23.3769,10204.0
2019-10-18 13:45:00,24.84,24.87,24.84,24.86,8040.0,23.3769,23.4052,23.3769,23.3958,8040.0
2019-10-18 13:50:00,24.86,24.86,24.85,24.85,6040.0,23.3958,23.3958,23.3864,23.3864,6040.0
2019-10-18 13:55:00,24.86,24.86,24.84,24.85,10400.0,23.3958,23.3958,23.3769,23.3864,10400.0
2019-10-18 14:00:00,24.85,24.86,24.82,24.82,10688.0,23.3864,23.3958,23.3581,23.3581,10688.0
2019-10-18 14:05:00,24.83,24.84,24.82,24.82,13456.0,23.3675,23.3769,23.3581,23.3581,13456.0
2019-10-18 14:10:00,24.81,24.82,24.79,24.81,14172.0,23.3487,23.3581,23.3299,23.3487,14172.0
2019-10-18 14:15:00,24.81,24.82,24.8,24.81,10120.0,23.3487,23.3581,23.3393,23.3487,10120.0
2019-10-18 14:20:00,24.82,24.83,24.82,24.82,6704.0,23.3581,23.3675,23.3581,23.3581,6704.0
2019-10-18 14:25:00,24.83,24.84,24.82,24.84,8700.0,23.3675,23.3769,23.3581,23.3769,8700.0
2019-10-18 14:30:00,24.84,24.85,24.83,24.84,12556.0,23.3769,23.3864,23.3675,23.3769,12556.0
2019-10-18 14:35:00,24.83,24.83,24.8,24.8,14336.0,23.3675,23.3675,23.3393,23.3393,14336.0
2019-10-18 14:40:00,24.81,24.81,24.77,24.78,46740.0,23.3487,23.3487,23.3111,23.3205,46740.0
2019-10-18 14:45:00,24.77,24.77,24.72,24.72,47492.0,23.3111,23.3111,23.264,23.264,47492.0
2019-10-18 14:50:00,24.72,24.75,24.71,24.73,96132.0,23.264,23.2922,23.2546,23.2734,96132.0
2019-10-18 14:55:00,24.72,24.76,24.69,24.75,116040.0,23.264,23.3017,23.2358,23.2922,116040.0
2019-10-18 15:00:00,24.75,24.79,24.75,24.78,19100.0,23.2922,23.3299,23.2922,23.3205,19100.0
2019-10-18 15:05:00,24.79,24.79,24.77,24.79,11668.0,23.3299,23.3299,23.3111,23.3299,11668.0
2019-10-18 15:10:00,24.79,24.81,24.78,24.81,20564.0,23.3299,23.3487,23.3205,23.3487,20564.0
2019-10-18 15:15:00,24.8,24.8,24.79,24.8,20288.0,23.3393,23.3393,23.3299,23.3393,20288.0
2019-10-18 15:20:00,24.8,24.81,24.79,24.8,24800.0,23.3393,23.3487,23.3299,23.3393,24800.0
2019-10-18 15:25:00,24.8,24.81,24.79,24.8,32444.0,23.3393,23.3487,23.3299,23.3393,32444.0
2019-10-18 15:30:00,24.81,24.83,24.81,24.82,24840.0,23.3487,23.3675,23.3487,23.3581,24840.0
2019-10-18 15:35:00,24.82,24.84,24.82,24.83,33116.0,23.3581,23.3769,23.3581,23.3675,33116.0
2019-10-18 15:40:00,24.82,24.83,24.8,24.8,28596.0,23.3581,23.3675,23.3393,23.3393,28596.0
2019-10-18 15:45:00,24.81,24.81,24.79,24.8,45980.0,23.3487,23.3487,23.3299,23.3393,45980.0
2019-10-18 15:50:00,24.8,24.84,24.8,24.84,59444.0,23.3393,23.3769,23.3393,23.3769,59444.0
2019-10-18 15:55:00,24.83,24.83,24.75,24.75,293036.0,23.3675,23.3675,23.2922,23.2922,293036.0
2019-10-21 09:30:00,24.93,24.97,24.85,24.97,112184.0,23.4616,23.4993,23.3864,23.4993,112184.0
2019-10-21 09:35:00,24.96,25.06,24.95,25.06,139532.0,23.4899,23.584,23.4805,23.584,139532.0
2019-10-21 09:40:00,25.05,25.06,24.93,24.99,67144.0,23.5746,23.584,23.4616,23.5181,67144.0
2019-10-21 09:45:00,25.0,25.01,24.96,24.97,48752.0,23.5275,23.5369,23.4899,23.4993,48752.0
2019-10-21 09:50:00,24.97,25.0,24.96,25.0,8000.0,23.4993,23.5275,23.4899,23.5275,8000.0
2019-10-21 09:55:00,25.0,25.01,24.92,24.92,99200.0,23.5275,23.5369,23.4522,23.4522,99200.0
2019-10-21 10:00:00,24.93,24.96,24.91,24.93,57192.0,23.4616,23.4899,23.4428,23.4616,57192.0
2019-10-21 10:05:00,24.93,25.0,24.89,24.99,68636.0,23.4616,23.5275,23.424,23.5181,68636.0
2019-10-21 10:10:00,24.99,25.06,24.99,25.05,53216.0,23.5181,23.584,23.5181,23.5746,53216.0
2019-10-21 10:15:00,25.05,25.08,25.03,25.08,69916.0,23.5746,23.6028,23.5558,23.6028,69916.0
2019-10-21 10:20:00,25.07,25.08,25.03,25.04,49272.0,23.5934,23.6028,23.5558,23.5652,49272.0
2019-10-21 10:25:00,25.04,25.05,24.98,25.03,84588.0,23.5652,23.5746,23.5087,23.5558,84588.0
2019-10-21 10:30:00,25.03,25.03,24.99,25.0,12584.0,23.5558,23.5558,23.5181,23.5275,12584.0
2019-10-21 10:35:00,24.99,25.04,24.98,25.04,38032.0,23.5181,23.5652,23.5087,23.5652,38032.0
2019-10-21 10:40:00,25.04,25.05,25.0,25.01,73324.0,23.5652,23.5746,23.5275,23.5369,73324.0
2019-10-21 10:45:00,25.01,25.02,24.99,24.99,40744.0,23.5369,23.5463,23.5181,23.5181,40744.0
2019-10-21 10:50:00,24.99,24.99,24.98,24.98,47860.0,23.5181,23.5181,23.5087,23.5087,47860.0
2019-10-21 10:55:00,24.98,25.01,24.98,24.99,26628.0,23.5087,23.5369,23.5087,23.5181,26628.0
2019-10-21 11:00:00,25.0,25.02,25.0,25.02,13332.0,23.5275,23.5463,23.5275,23.5463,13332.0
2019-10-21 11:05:00,25.02,25.05,25.02,25.03,27684.0,23.5463,23.5746,23.5463,23.5558,27684.0
2019-10-21 11:10:00,25.04,25.06,25.02,25.05,74848.0,23.5652,23.584,23.5463,23.5746,74848.0
2019-10-21 11:15:00,25.06,25.07,25.04,25.04,25648.0,23.584,23.5934,23.5652,23.5652,25648.0
2019-10-21 11:20:00,25.03,25.03,25.02,25.02,19012.0,23.5558,23.5558,23.5463,23.5463,19012.0
2019-10-21 11:25:00,25.02,25.05,25.01,25.04,19780.0,23.5463,23.5746,23.5369,23.5652,19780.0
2019-10-21 11:30:00,25.05,25.06,25.02,25.02,28272.0,23.5746,23.584,23.5463,23.5463,28272.0
2019-10-21 11:35:00,25.03,25.05,25.0,25.03,27384.0,23.5558,23.5746,23.5275,23.5558,27384.0
2019-10-21 11:40:00,25.04,25.06,25.03,25.06,74564.0,23.5652,23.584,23.5558,23.584,74564.0
2019-10-21 11:45:00,25.06,25.07,25.05,25.07,39300.0,23.584,23.5934,23.5746,23.5934,39300.0
2019-10-21 11:50:00,25.06,25.09,25.05,25.09,16836.0,23.584,23.6122,23.5746,23.6122,16836.0
2019-10-21 11:55:00,25.09,25.1,25.07,25.1,18400.0,23.6122,23.6216,23.5934,23.6216,18400.0
2019-10-21 12:00:00,25.09,25.09,25.06,25.06,37692.0,23.6122,23.6122,23.584,23.584,37692.0
2019-10-21 12:05:00,25.06,25.08,25.06,25.07,27036.0,23.584,23.6028,23.584,23.5934,27036.0
2019-10-21 12:10:00,25.07,25.09,25.07,25.08,29648.0,23.5934,23.6122,23.5934,23.6028,29648.0
2019-10-21 12:15:00,25.08,25.09,25.07,25.08,20516.0,23.6028,23.6122,23.5934,23.6028,20516.0
2019-10-21 12:20:00,25.08,25.12,25.08,25.12,38348.0,23.6028,23.6405,23.6028,23.6405,38348.0
2019-10-21 12:25:00,25.12,25.13,25.1,25.1,57820.0,23.6405,23.6499,23.6216,23.6216,57820.0
2019-10-21 12:30:00,25.1,25.11,25.1,25.11,37544.0,23.6216,23.631,23.6216,23.631,37544.0
2019-10-21 12:35:00,25.11,25.11,25.1,25.1,38552.0,23.631,23.631,23.6216,23.6216,38552.0
2019-10-21 12:40:00,25.1,25.11,25.09,25.09,14160.0,23.6216,23.631,23.6122,23.6122,14160.0
2019-10-21 12:45:00,25.09,25.1,25.08,25.09,18992.0,23.6122,23.6216,23.6028,23.6122,18992.0
2019-10-21 12:50:00,25.09,25.1,25.06,25.06,22996.0,23.6122,23.6216,23.584,23.584,22996.0
2019-10-21 12:55:00,25.07,25.07,25.06,25.07,12660.0,23.5934,23.5934,23.584,23.5934,12660.0
2019-10-21 13:00:00,25.07,25.07,25.06,25.06,21200.0,23.5934,23.5934,23.584,23.584,21200.0
2019-10-21 13:05:00,25.06,25.06,25.04,25.04,18216.0,23.584,23.584,23.5652,23.5652,18216.0
2019-10-21 13:10:00,25.04,25.04,25.02,25.03,19924.0,23.5652,23.5652,23.5463,23.5558,19924.0
2019-10-21 13:15:00,25.03,25.03,25.02,25.02,23016.0,23.5558,23.5558,23.5463,23.5463,23016.0
2019-10-21 13:20:00,25.01,25.02,25.01,25.02,23748.0,23.5369,23.5463,23.5369,23.5463,23748.0
2019-10-21 13:25:00,25.02,25.02,25.0,25.02,24392.0,23.5463,23.5463,23.5275,23.5463,24392.0
2019-10-21 13:30:00,25.03,25.05,25.01,25.04,26912.0,23.5558,23.5746,23.5369,23.5652,26912.0
2019-10-21 13:35:00,25.04,25.04,25.0,25.02,93028.0,23.5652,23.5652,23.5275,23.5463,93028.0
2019-10-21 13:40:00,25.03,25.03,25.0,25.0,21924.0,23.5558,23.5558,23.5275,23.5275,21924.0
2019-10-21 13:45:00,25.0,25.01,24.98,24.99,19420.0,23.5275,23.5369,23.5087,23.5181,19420.0
2019-10-21 13:50:00,24.98,24.99,24.98,24.98,19684.0,23.5087,23.5181,23.5087,23.5087,19684.0
2019-10-21 13:55:00,24.98,24.98,24.97,24.98,19668.0,23.5087,23.5087,23.4993,23.5087,19668.0
2019-10-21 14:00:00,24.99,25.01,24.99,24.99,32372.0,23.5181,23.5369,23.5181,23.5181,32372.0
2019-10-21 14:05:00,24.99,25.0,24.99,24.99,52056.0,23.5181,23.5275,23.5181,23.5181,52056.0
2019-10-21 14:10:00,25.0,25.03,25.0,25.03,32660.0,23.5275,23.5558,23.5275,23.5558,32660.0
2019-10-21 14:15:00,25.04,25.06,25.03,25.04,19384.0,23.5652,23.584,23.5558,23.5652,19384.0
2019-10-21 14:20:00,25.06,25.06,25.04,25.05,23604.0,23.584,23.584,23.5652,23.5746,23604.0
2019-10-21 14:25:00,25.05,25.08,25.05,25.07,15748.0,23.5746,23.6028,23.5746,23.5934,15748.0
2019-10-21 14:30:00,25.07,25.07,25.03,25.03,22128.0,23.5934,23.5934,23.5558,23.5558,22128.0
2019-10-21 14:35:00,25.03,25.04,25.03,25.04,20304.0,23.5558,23.5652,23.5558,23.5652,20304.0
2019-10-21 14:40:00,25.03,25.05,25.03,25.05,12864.0,23.5558,23.5746,23.5558,23.5746,12864.0
2019-10-21 14:45:00,25.05,25.06,25.04,25.06,22720.0,23.5746,23.584,23.5652,23.584,22720.0
2019-10-21 14:50:00,25.07,25.08,25.05,25.08,22564.0,23.5934,23.6028,23.5746,23.6028,22564.0
2019-10-21 14:55:00,25.07,25.08,25.05,25.05,79464.0,23.5934,23.6028,23.5746,23.5746,79464.0
2019-10-21 15:00:00,25.05,25.1,25.05,25.09,54308.0,23.5746,23.6216,23.5746,23.6122,54308.0
2019-10-21 15:05:00,25.09,25.12,25.09,25.09,14012.0,23.6122,23.6405,23.6122,23.6122,14012.0
2019-10-21 15:10:00,25.1,25.12,25.09,25.12,25560.0,23.6216,23.6405,23.6122,23.6405,25560.0
2019-10-21 15:15:00,25.11,25.12,25.1,25.1,48892.0,23.631,23.6405,23.6216,23.6216,48892.0
2019-10-21 15:20:00,25.1,25.1,25.08,25.08,32148.0,23.6216,23.6216,23.6028,23.6028,32148.0
2019-10-21 15:25:00,25.09,25.09,25.07,25.09,37616.0,23.6122,23.6122,23.5934,23.6122,37616.0
2019-10-21 15:30:00,25.09,25.1,25.08,25.09,39912.0,23.6122,23.6216,23.6028,23.6122,39912.0
2019-10-21 15:35:00,25.09,25.09,25.08,25.08,45956.0,23.6122,23.6122,23.6028,23.6028,45956.0
2019-10-21 15:40:00,25.08,25.09,25.08,25.08,56368.0,23.6028,23.6122,23.6028,23.6028,56368.0
2019-10-21 15:45:00,25.08,25.08,25.07,25.07,86956.0,23.6028,23.6028,23.5934,23.5934,86956.0
2019-10-21 15:50:00,25.08,25.1,25.08,25.09,152296.0,23.6028,23.6216,23.6028,23.6122,152296.0
2019-10-21 15:55:00,25.1,25.11,25.09,25.1,260248.0,23.6216,23.631,23.6122,23.6216,260248.0
2019-10-22 09:30:00,24.86,24.91,24.79,24.85,83292.0,23.3958,23.4428,23.3299,23.3864,83292.0
2019-10-22 09:35:00,24.85,24.88,24.77,24.81,24416.0,23.3864,23.4146,23.3111,23.3487,24416.0
2019-10-22 09:40:00,24.8,24.83,24.77,24.81,39836.0,23.3393,23.3675,23.3111,23.3487,39836.0
2019-10-22 09:45:00,24.83,24.85,24.75,24.77,32676.0,23.3675,23.3864,23.2922,23.3111,32676.0
2019-10-22 09:50:00,24.76,24.8,24.75,24.8,43432.0,23.3017,23.3393,23.2922,23.3393,43432.0
2019-10-22 09:55:00,24.8,24.87,24.79,24.87,47900.0,23.3393,23.4052,23.3299,23.4052,47900.0
2019-10-22 10:00:00,24.88,24.9,24.81,24.81,39716.0,23.4146,23.4334,23.3487,23.3487,39716.0
2019-10-22 10:05:00,24.83,24.84,24.81,24.82,21680.0,23.3675,23.3769,23.3487,23.3581,21680.0
2019-10-22 10:10:00,24.82,24.84,24.8,24.84,29720.0,23.3581,23.3769,23.3393,23.3769,29720.0
2019-10-22 10:15:00,24.83,24.84,24.8,24.83,51424.0,23.3675,23.3769,23.3393,23.3675,51424.0
2019-10-22 10:20:00,24.83,24.84,24.82,24.83,36328.0,23.3675,23.3769,23.3581,23.3675,36328.0
2019-10-22 10:25:00,24.83,24.88,24.82,24.88,29592.0,23.3675,23.4146,23.3581,23.4146,29592.0
2019-10-22 10:30:00,24.87,24.89,24.85,24.86,39116.0,23.4052,23.424,23.3864,23.3958,39116.0
2019-10-22 10:35:00,24.86,24.86,24.84,24.86,32396.0,23.3958,23.3958,23.3769,23.3958,32396.0
2019-10-22 10:40:00,24.86,24.86,24.84,24.85,31112.0,23.3958,23.3958,23.3769,23.3864,31112.0
2019-10-22 10:45:00,24.85,24.87,24.85,24.86,36892.0,23.3864,23.4052,23.3864,23.3958,36892.0
2019-10-22 10:50:00,24.86,24.91,24.86,24.91,23200.0,23.3958,23.4428,23.3958,23.4428,23200.0
2019-10-22 10:55:00,24.91,24.91,24.86,24.87,22044.0,23.4428,23.4428,23.3958,23.4052,22044.0
2019-10-22 11:00:00,24.86,24.88,24.85,24.86,25544.0,23.3958,23.4146,23.3864,23.3958,25544.0
2019-10-22 11:05:00,24.86,24.88,24.85,24.86,19116.0,23.3958,23.4146,23.3864,23.3958,19116.0
2019-10-22 11:10:00,24.86,24.86,24.83,24.83,13400.0,23.3958,23.3958,23.3675,23.3675,13400.0
2019-10-22 11:15:00,24.84,24.88,24.83,24.87,39168.0,23.3769,23.4146,23.3675,23.4052,39168.0
2019-10-22 11:20:00,24.88,24.89,24.87,24.88,32064.0,23.4146,23.424,23.4052,23.4146,32064.0
2019-10-22 11:25:00,24.88,24.88,24.86,24.87,19412.0,23.4146,23.4146,23.3958,23.4052,19412.0
2019-10-22 11:30:00,24.87,24.9,24.86,24.89,27480.0,23.4052,23.4334,23.3958,23.424,27480.0
2019-10-22 11:35:00,24.89,24.9,24.87,24.88,28404.0,23.424,23.4334,23.4052,23.4146,28404.0
2019-10-22 11:40:00,24.87,24.93,24.87,24.92,64764.0,23.4052,23.4616,23.4052,23.4522,64764.0
2019-10-22 11:45:00,24.93,24.93,24.9,24.92,28220.0,23.4616,23.4616,23.4334,23.4522,28220.0
2019-10-22 11:50:00,24.92,24.92,24.9,24.9,11388.0,23.4522,23.4522,23.4334,23.4334,11388.0
2019-10-22 11:55:00,24.9,24.92,24.89,24.9,39456.0,23.4334,23.4522,23.424,23.4334,39456.0
2019-10-22 12:00:00,24.9,24.9,24.89,24.89,18908.0,23.4334,23.4334,23.424,23.424,18908.0
2019-10-22 12:05:00,24.9,24.91,24.89,24.91,44624.0,23.4334,23.4428,23.424,23.4428,44624.0
2019-10-22 12:10:00,24.91,24.93,24.91,24.92,31484.0,23.4428,23.4616,23.4428,23.4522,31484.0
2019-10-22 12:15:00,24.93,24.93,24.92,24.93,28732.0,23.4616,23.4616,23.4522,23.4616,28732.0
2019-10-22 12:20:00,24.92,24.92,24.88,24.89,18000.0,23.4522,23.4522,23.4146,23.424,18000.0
2019-10-22 12:25:00,24.89,24.91,24.88,24.91,18628.0,23.424,23.4428,23.4146,23.4428,18628.0
2019-10-22 12:30:00,24.9,24.94,24.9,24.93,38152.0,23.4334,23.4711,23.4334,23.4616,38152.0
2019-10-22 12:35:00,24.93,24.94,24.93,24.93,24108.0,23.4616,23.4711,23.4616,23.4616,24108.0
2019-10-22 12:40:00,24.93,24.94,24.92,24.94,17260.0,23.4616,23.4711,23.4522,23.4711,17260.0
2019-10-22 12:45:00,24.93,24.94,24.92,24.92,16788.0,23.4616,23.4711,23.4522,23.4522,16788.0
2019-10-22 12:50:00,24.92,24.92,24.91,24.91,18196.0,23.4522,23.4522,23.4428,23.4428,18196.0
2019-10-22 12:55:00,24.91,24.93,24.89,24.92,14244.0,23.4428,23.4616,23.424,23.4522,14244.0
2019-10-22 13:00:00,24.92,24.92,24.89,24.91,25236.0,23.4522,23.4522,23.424,23.4428,25236.0
2019-10-22 13:05:00,24.91,24.93,24.91,24.93,30340.0,23.4428,23.4616,23.4428,23.4616,30340.0
2019-10-22 13:10:00,24.93,24.94,24.92,24.93,25548.0,23.4616,23.4711,23.4522,23.4616,25548.0
2019-10-22 13:15:00,24.93,24.93,24.9,24.91,21000.0,23.4616,23.4616,23.4334,23.4428,21000.0
2019-10-22 13:20:00,24.91,24.91,24.88,24.89,19144.0,23.4428,23.4428,23.4146,23.424,19144.0
2019-10-22 13:25:00,24.89,24.91,24.88,24.89,24788.0,23.424,23.4428,23.4146,23.424,24788.0
2019-10-22 13:30:00,24.89,24.9,24.89,24.9,29436.0,23.424,23.4334,23.424,23.4334,29436.0
2019-10-22 13:35:00,24.9,24.9,24.88,24.9,27300.0,23.4334,23.4334,23.4146,23.4334,27300.0
2019-10-22 13:40:00,24.9,24.92,24.9,24.91,37152.0,23.4334,23.4522,23.4334,23.4428,37152.0
2019-10-22 13:45:00,24.9,24.9,24.88,24.89,21396.0,23.4334,23.4334,23.4146,23.424,21396.0
2019-10-22 13:50:00,24.9,24.91,24.89,24.91,18124.0,23.4334,23.4428,23.424,23.4428,18124.0
2019-10-22 13:55:00,24.9,24.93,24.89,24.93,36904.0,23.4334,23.4616,23.424,23.4616,36904.0
2019-10-22 14:00:00,24.94,24.94,24.92,24.93,20720.0,23.4711,23.4711,23.4522,23.4616,20720.0
2019-10-22 14:05:00,24.93,24.95,24.93,24.94,32868.0,23.4616,23.4805,23.4616,23.4711,32868.0
2019-10-22 14:10:00,24.95,24.97,24.95,24.96,23236.0,23.4805,23.4993,23.4805,23.4899,23236.0
2019-10-22 14:15:00,24.96,24.98,24.96,24.98,19928.0,23.4899,23.5087,23.4899,23.5087,19928.0
2019-10-22 14:20:00,24.99,25.0,24.98,24.98,34264.0,23.5181,23.5275,23.5087,23.5087,34264.0
2019-10-22 14:25:00,24.98,24.99,24.96,24.98,30012.0,23.5087,23.5181,23.4899,23.5087,30012.0
2019-10-22 14:30:00,24.98,24.99,24.92,24.93,35880.0,23.5087,23.5181,23.4522,23.4616,35880.0
2019-10-22 14:35:00,24.93,24.95,24.92,24.93,27732.0,23.4616,23.4805,23.4522,23.4616,27732.0
2019-10-22 14:40:00,24.92,24.94,24.91,24.93,21960.0,23.4522,23.4711,23.4428,23.4616,21960.0
2019-10-22 14:45:00,24.93,24.93,24.9,24.9,49820.0,23.4616,23.4616,23.4334,23.4334,49820.0
2019-10-22 14:50:00,24.9,24.9,24.87,24.88,48616.0,23.4334,23.4334,23.4052,23.4146,48616.0
2019-10-22 14:55:00,24.89,24.9,24.84,24.86,38996.0,23.424,23.4334,23.3769,23.3958,38996.0
2019-10-22 15:00:00,24.86,24.87,24.82,24.83,55040.0,23.3958,23.4052,23.3581,23.3675,55040.0
2019-10-22 15:05:00,24.82,24.83,24.81,24.81,64532.0,23.3581,23.3675,23.3487,23.3487,64532.0
2019-10-22 15:10:00,24.81,24.81,24.79,24.79,103996.0,23.3487,23.3487,23.3299,23.3299,103996.0
2019-10-22 15:15:00,24.79,24.82,24.79,24.8,98292.0,23.3299,23.3581,23.3299,23.3393,98292.0
2019-10-22 15:20:00,24.8,24.86,24.8,24.84,91600.0,23.3393,23.3958,23.3393,23.3769,91600.0
2019-10-22 15:25:00,24.84,24.85,24.82,24.83,68836.0,23.3769,23.3864,23.3581,23.3675,68836.0
2019-10-22 15:30:00,24.83,24.86,24.82,24.84,93048.0,23.3675,23.3958,23.3581,23.3769,93048.0
2019-10-22 15:35:00,24.84,24.86,24.84,24.84,90964.0,23.3769,23.3958,23.3769,23.3769,90964.0
2019-10-22 15:40:00,24.84,24.85,24.82,24.85,102824.0,23.3769,23.3864,23.3581,23.3864,102824.0
2019-10-22 15:45:00,24.85,24.85,24.81,24.81,122160.0,23.3864,23.3864,23.3487,23.3487,122160.0
2019-10-22 15:50:00,24.82,24.83,24.78,24.79,184632.0,23.3581,23.3675,23.3205,23.3299,184632.0
2019-10-22 15:55:00,24.78,24.81,24.74,24.78,369488.0,23.3205,23.3487,23.2828,23.3205,369488.0
2019-10-23 09:30:00,25.38,25.38,24.74,24.75,250592.0,23.8851,23.8851,23.2828,23.2922,250592.0
2019-10-23 09:35:00,24.81,24.86,24.6,24.84,180512.0,23.3487,23.3958,23.1511,23.3769,180512.0
2019-10-23 09:40:00,24.84,25.04,24.78,25.04,81376.0,23.3769,23.5652,23.3205,23.5652,81376.0
2019-10-23 09:45:00,25.06,25.13,25.03,25.09,80528.0,23.584,23.6499,23.5558,23.6122,80528.0
2019-10-23 09:50:00,25.09,25.21,25.03,25.09,152040.0,23.6122,23.7252,23.5558,23.6122,152040.0
2019-10-23 09:55:00,25.07,25.32,25.0,25.13,294572.0,23.5934,23.8287,23.5275,23.6499,294572.0
2019-10-23 10:00:00,25.17,25.2,25.12,25.17,46696.0,23.6875,23.7157,23.6405,23.6875,46696.0
2019-10-23 10:05:00,25.18,25.2,25.07,25.14,58180.0,23.6969,23.7157,23.5934,23.6593,58180.0
2019-10-23 10:10:00,25.12,25.17,25.09,25.11,22976.0,23.6405,23.6875,23.6122,23.631,22976.0
2019-10-23 10:15:00,25.11,25.12,25.06,25.1,55836.0,23.631,23.6405,23.584,23.6216,55836.0
2019-10-23 10:20:00,25.11,25.28,25.1,25.15,107536.0,23.631,23.791,23.6216,23.6687,107536.0
2019-10-23 10:25:00,25.14,25.18,25.1,25.11,65272.0,23.6593,23.6969,23.6216,23.631,65272.0
2019-10-23 10:30:00,25.11,25.12,25.04,25.11,155264.0,23.631,23.6405,23.5652,23.631,155264.0
2019-10-23 10:35:00,25.11,25.21,25.1,25.18,76204.0,23.631,23.7252,23.6216,23.6969,76204.0
2019-10-23 10:40:00,25.2,25.21,25.12,25.17,77240.0,23.7157,23.7252,23.6405,23.6875,77240.0
2019-10-23 10:45:00,25.18,25.22,25.14,25.16,58852.0,23.6969,23.7346,23.6593,23.6781,58852.0
2019-10-23 10:50:00,25.16,25.18,25.13,25.17,39744.0,23.6781,23.6969,23.6499,23.6875,39744.0
2019-10-23 10:55:00,25.18,25.18,25.12,25.15,39852.0,23.6969,23.6969,23.6405,23.6687,39852.0
2019-10-23 11:00:00,25.15,25.15,25.03,25.04,89320.0,23.6687,23.6687,23.5558,23.5652,89320.0
2019-10-23 11:05:00,25.04,25.14,25.02,25.14,37304.0,23.5652,23.6593,23.5463,23.6593,37304.0
2019-10-23 11:10:00,25.14,25.18,25.13,25.16,60828.0,23.6593,23.6969,23.6499,23.6781,60828.0
2019-10-23 11:15:00,25.17,25.23,25.15,25.18,44868.0,23.6875,23.744,23.6687,23.6969,44868.0
2019-10-23 11:20:00,25.19,25.21,25.16,25.18,79248.0,23.7063,23.7252,23.6781,23.6969,79248.0
2019-10-23 11:25:00,25.17,25.21,25.16,25.19,154424.0,23.6875,23.7252,23.6781,23.7063,154424.0
2019-10-23 11:30:00,25.2,25.2,25.15,25.2,58336.0,23.7157,23.7157,23.6687,23.7157,58336.0
2019-10-23 11:35:00,25.2,25.21,25.16,25.17,88036.0,23.7157,23.7252,23.6781,23.6875,88036.0
2019-10-23 11:40:00,25.17,25.2,25.14,25.15,32080.0,23.6875,23.7157,23.6593,23.6687,32080.0
2019-10-23 11:45:00,25.14,25.19,25.14,25.16,17616.0,23.6593,23.7063,23.6593,23.6781,17616.0
2019-10-23 11:50:00,25.16,25.2,25.15,25.19,24124.0,23.6781,23.7157,23.6687,23.7063,24124.0
2019-10-23 11:55:00,25.19,25.21,25.13,25.16,66324.0,23.7063,23.7252,23.6499,23.6781,66324.0
2019-10-23 12:00:00,25.15,25.16,25.1,25.12,77960.0,23.6687,23.6781,23.6216,23.6405,77960.0
2019-10-23 12:05:00,25.13,25.14,25.11,25.14,36484.0,23.6499,23.6593,23.631,23.6593,36484.0
2019-10-23 12:10:00,25.14,25.15,25.12,25.15,36096.0,23.6593,23.6687,23.6405,23.6687,36096.0
2019-10-23 12:15:00,25.15,25.17,25.15,25.15,23796.0,23.6687,23.6875,23.6687,23.6687,23796.0
2019-10-23 12:20:00,25.15,25.16,25.14,25.15,11252.0,23.6687,23.6781,23.6593,23.6687,11252.0
2019-10-23 12:25:00,25.15,25.16,25.14,25.14,61212.0,23.6687,23.6781,23.6593,23.6593,61212.0
2019-10-23 12:30:00,25.14,25.15,25.13,25.15,24728.0,23.6593,23.6687,23.6499,23.6687,24728.0
2019-10-23 12:35:00,25.15,25.16,25.14,25.15,25136.0,23.6687,23.6781,23.6593,23.6687,25136.0
2019-10-23 12:40:00,25.15,25.16,25.13,25.15,29808.0,23.6687,23.6781,23.6499,23.6687,29808.0
2019-10-23 12:45:00,25.15,25.19,25.14,25.19,34440.0,23.6687,23.7063,23.6593,23.7063,34440.0
2019-10-23 12:50:00,25.19,25.2,25.18,25.18,36816.0,23.7063,23.7157,23.6969,23.6969,36816.0
2019-10-23 12:55:00,25.18,25.2,25.18,25.18,59824.0,23.6969,23.7157,23.6969,23.6969,59824.0
2019-10-23 13:00:00,25.18,25.2,25.18,25.18,84636.0,23.6969,23.7157,23.6969,23.6969,84636.0
2019-10-23 13:05:00,25.19,25.19,25.18,25.18,26908.0,23.7063,23.7063,23.6969,23.6969,26908.0
2019-10-23 13:10:00,25.18,25.2,25.17,25.17,26400.0,23.6969,23.7157,23.6875,23.6875,26400.0
2019-10-23 13:15:00,25.16,25.19,25.16,25.18,12000.0,23.6781,23.7063,23.6781,23.6969,12000.0
2019-10-23 13:20:00,25.19,25.2,25.17,25.18,69764.0,23.7063,23.7157,23.6875,23.6969,69764.0
2019-10-23 13:25:00,25.18,25.19,25.18,25.18,16076.0,23.6969,23.7063,23.6969,23.6969,16076.0
2019-10-23 13:30:00,25.18,25.19,25.17,25.18,30056.0,23.6969,23.7063,23.6875,23.6969,30056.0
2019-10-23 13:35:00,25.18,25.19,25.17,25.18,62888.0,23.6969,23.7063,23.6875,23.6969,62888.0
2019-10-23 13:40:00,25.18,25.2,25.18,25.19,71328.0,23.6969,23.7157,23.6969,23.7063,71328.0
2019-10-23 13:45:00,25.18,25.2,25.18,25.19,70484.0,23.6969,23.7157,23.6969,23.7063,70484.0
2019-10-23 13:50:00,25.18,25.2,25.18,25.18,138492.0,23.6969,23.7157,23.6969,23.6969,138492.0
2019-10-23 13:55:00,25.18,25.23,25.18,25.23,50852.0,23.6969,23.744,23.6969,23.744,50852.0
2019-10-23 14:00:00,25.23,25.24,25.21,25.22,86068.0,23.744,23.7534,23.7252,23.7346,86068.0
2019-10-23 14:05:00,25.23,25.23,25.21,25.22,37076.0,23.744,23.744,23.7252,23.7346,37076.0
2019-10-23 14:10:00,25.22,25.23,25.18,25.2,48568.0,23.7346,23.744,23.6969,23.7157,48568.0
2019-10-23 14:15:00,25.2,25.2,25.17,25.18,37248.0,23.7157,23.7157,23.6875,23.6969,37248.0
2019-10-23 14:20:00,25.18,25.19,25.17,25.19,29316.0,23.6969,23.7063,23.6875,23.7063,29316.0
2019-10-23 14:25:00,25.18,25.19,25.17,25.18,69308.0,23.6969,23.7063,23.6875,23.6969,69308.0
2019-10-23 14:30:00,25.18,25.18,25.17,25.18,25268.0,23.6969,23.6969,23.6875,23.6969,25268.0
2019-10-23 14:35:00,25.19,25.22,25.17,25.17,59584.0,23.7063,23.7346,23.6875,23.6875,59584.0
2019-10-23 14:40:00,25.18,25.19,25.16,25.19,38112.0,23.6969,23.7063,23.6781,23.7063,38112.0
2019-10-23 14:45:00,25.18,25.22,25.17,25.22,47116.0,23.6969,23.7346,23.6875,23.7346,47116.0
2019-10-23 14:50:00,25.22,25.23,25.2,25.2,54772.0,23.7346,23.744,23.7157,23.7157,54772.0
2019-10-23 14:55:00,25.21,25.24,25.2,25.24,36944.0,23.7252,23.7534,23.7157,23.7534,36944.0
2019-10-23 15:00:00,25.24,25.25,25.17,25.17,206360.0,23.7534,23.7628,23.6875,23.6875,206360.0
2019-10-23 15:05:00,25.17,25.24,25.12,25.24,296688.0,23.6875,23.7534,23.6405,23.7534,296688.0
2019-10-23 15:10:00,25.24,25.25,25.21,25.23,67612.0,23.7534,23.7628,23.7252,23.744,67612.0
2019-10-23 15:15:00,25.22,25.23,25.2,25.23,66520.0,23.7346,23.744,23.7157,23.744,66520.0
2019-10-23 15:20:00,25.23,25.25,25.21,25.23,86632.0,23.744,23.7628,23.7252,23.744,86632.0
2019-10-23 15:25:00,25.24,25.27,25.22,25.27,62152.0,23.7534,23.7816,23.7346,23.7816,62152.0
2019-10-23 15:30:00,25.27,25.27,25.24,25.27,83364.0,23.7816,23.7816,23.7534,23.7816,83364.0
2019-10-23 15:35:00,25.28,25.29,25.25,25.27,78200.0,23.791,23.8004,23.7628,23.7816,78200.0
2019-10-23 15:40:00,25.27,25.27,25.24,25.26,94804.0,23.7816,23.7816,23.7534,23.7722,94804.0
2019-10-23 15:45:00,25.26,25.35,25.26,25.35,146016.0,23.7722,23.8569,23.7722,23.8569,146016.0
2019-10-23 15:50:00,25.35,25.43,25.33,25.4,364768.0,23.8569,23.9322,23.8381,23.904,364768.0
2019-10-23 15:55:00,25.4,25.43,25.38,25.39,442720.0,23.904,23.9322,23.8851,23.8945,442720.0
2019-10-24 09:30:00,25.5,25.5,25.32,25.37,171160.0,23.9981,23.9981,23.8287,23.8757,171160.0
2019-10-24 09:35:00,25.39,25.48,25.39,25.45,80652.0,23.8945,23.9792,23.8945,23.951,80652.0
2019-10-24 09:40:00,25.45,25.45,25.35,25.42,80272.0,23.951,23.951,23.8569,23.9228,80272.0
2019-10-24 09:45:00,25.43,25.46,25.36,25.4,85104.0,23.9322,23.9604,23.8663,23.904,85104.0
2019-10-24 09:50:00,25.38,25.43,25.34,25.4,61908.0,23.8851,23.9322,23.8475,23.904,61908.0
2019-10-24 09:55:00,25.4,25.45,25.37,25.45,44316.0,23.904,23.951,23.8757,23.951,44316.0
2019-10-24 10:00:00,25.45,25.45,25.32,25.36,105396.0,23.951,23.951,23.8287,23.8663,105396.0
2019-10-24 10:05:00,25.35,25.42,25.35,25.42,26604.0,23.8569,23.9228,23.8569,23.9228,26604.0
2019-10-24 10:10:00,25.41,25.42,25.36,25.36,16280.0,23.9134,23.9228,23.8663,23.8663,16280.0
2019-10-24 10:15:00,25.36,25.44,25.36,25.39,18188.0,23.8663,23.9416,23.8663,23.8945,18188.0
2019-10-24 10:20:00,25.39,25.46,25.37,25.46,29048.0,23.8945,23.9604,23.8757,23.9604,29048.0
2019-10-24 10:25:00,25.46,25.47,25.44,25.47,13364.0,23.9604,23.9698,23.9416,23.9698,13364.0
2019-10-24 10:30:00,25.46,25.47,25.4,25.42,21616.0,23.9604,23.9698,23.904,23.9228,21616.0
2019-10-24 10:35:00,25.43,25.46,25.42,25.46,12400.0,23.9322,23.9604,23.9228,23.9604,12400.0
2019-10-24 10:40:00,25.47,25.49,25.46,25.47,16880.0,23.9698,23.9887,23.9604,23.9698,16880.0
2019-10-24 10:45:00,25.46,25.46,25.43,25.43,15760.0,23.9604,23.9604,23.9322,23.9322,15760.0
2019-10-24 10:50:00,25.43,25.46,25.42,25.46,17104.0,23.9322,23.9604,23.9228,23.9604,17104.0
2019-10-24 10:55:00,25.46,25.49,25.44,25.48,15992.0,23.9604,23.9887,23.9416,23.9792,15992.0
2019-10-24 11:00:00,25.48,25.5,25.46,25.49,20984.0,23.9792,23.9981,23.9604,23.9887,20984.0
2019-10-24 11:05:00,25.48,25.54,25.48,25.54,97908.0,23.9792,24.0357,23.9792,24.0357,97908.0
2019-10-24 11:10:00,25.55,25.56,25.53,25.53,23664.0,24.0451,24.0545,24.0263,24.0263,23664.0
2019-10-24 11:15:00,25.53,25.54,25.48,25.5,48540.0,24.0263,24.0357,23.9792,23.9981,48540.0
2019-10-24 11:20:00,25.5,25.5,25.45,25.45,29320.0,23.9981,23.9981,23.951,23.951,29320.0
2019-10-24 11:25:00,25.46,25.5,25.46,25.48,32192.0,23.9604,23.9981,23.9604,23.9792,32192.0
2019-10-24 11:30:00,25.49,25.51,25.49,25.49,65880.0,23.9887,24.0075,23.9887,23.9887,65880.0
2019-10-24 11:35:00,25.5,25.51,25.48,25.49,17768.0,23.9981,24.0075,23.9792,23.9887,17768.0
2019-10-24 11:40:00,25.49,25.51,25.48,25.5,17352.0,23.9887,24.0075,23.9792,23.9981,17352.0
2019-10-24 11:45:00,25.5,25.5,25.47,25.47,15116.0,23.9981,23.9981,23.9698,23.9698,15116.0
2019-10-24 11:50:00,25.47,25.48,25.45,25.47,15136.0,23.9698,23.9792,23.951,23.9698,15136.0
2019-10-24 11:55:00,25.48,25.48,25.46,25.47,12336.0,23.9792,23.9792,23.9604,23.9698,12336.0
2019-10-24 12:00:00,25.48,25.5,25.46,25.46,27700.0,23.9792,23.9981,23.9604,23.9604,27700.0
2019-10-24 12:05:00,25.46,25.46,25.4,25.42,18240.0,23.9604,23.9604,23.904,23.9228,18240.0
2019-10-24 12:10:00,25.42,25.43,25.38,25.38,16012.0,23.9228,23.9322,23.8851,23.8851,16012.0
2019-10-24 12:15:00,25.39,25.39,25.36,25.39,22876.0,23.8945,23.8945,23.8663,23.8945,22876.0
2019-10-24 12:20:00,25.38,25.41,25.38,25.39,20180.0,23.8851,23.9134,23.8851,23.8945,20180.0
2019-10-24 12:25:00,25.4,25.44,25.39,25.44,13216.0,23.904,23.9416,23.8945,23.9416,13216.0
2019-10-24 12:30:00,25.43,25.43,25.42,25.43,27156.0,23.9322,23.9322,23.9228,23.9322,27156.0
2019-10-24 12:35:00,25.45,25.46,25.44,25.46,12704.0,23.951,23.9604,23.9416,23.9604,12704.0
2019-10-24 12:40:00,25.46,25.46,25.45,25.46,19200.0,23.9604,23.9604,23.951,23.9604,19200.0
2019-10-24 12:45:00,25.46,25.49,25.46,25.47,10400.0,23.9604,23.9887,23.9604,23.9698,10400.0
2019-10-24 12:50:00,25.47,25.49,25.46,25.49,12412.0,23.9698,23.9887,23.9604,23.9887,12412.0
2019-10-24 12:55:00,25.49,25.49,25.43,25.45,14720.0,23.9887,23.9887,23.9322,23.951,14720.0
2019-10-24 13:00:00,25.45,25.47,25.45,25.46,16168.0,23.951,23.9698,23.951,23.9604,16168.0
2019-10-24 13:05:00,25.47,25.48,25.45,25.48,12032.0,23.9698,23.9792,23.951,23.9792,12032.0
2019-10-24 13:10:00,25.48,25.48,25.46,25.48,8468.0,23.9792,23.9792,23.9604,23.9792,8468.0
2019-10-24 13:15:00,25.47,25.48,25.46,25.46,14256.0,23.9698,23.9792,23.9604,23.9604,14256.0
2019-10-24 13:20:00,25.46,25.48,25.46,25.48,15724.0,23.9604,23.9792,23.9604,23.9792,15724.0
2019-10-24 13:25:00,25.48,25.5,25.48,25.49,15600.0,23.9792,23.9981,23.9792,23.9887,15600.0
2019-10-24 13:30:00,25.49,25.5,25.44,25.44,56512.0,23.9887,23.9981,23.9416,23.9416,56512.0
2019-10-24 13:35:00,25.45,25.46,25.45,25.46,16660.0,23.951,23.9604,23.951,23.9604,16660.0
2019-10-24 13:40:00,25.46,25.46,25.42,25.42,31560.0,23.9604,23.9604,23.9228,23.9228,31560.0
2019-10-24 13:45:00,25.42,25.42,25.4,25.42,22796.0,23.9228,23.9228,23.904,23.9228,22796.0
2019-10-24 13:50:00,25.43,25.44,25.4,25.43,45008.0,23.9322,23.9416,23.904,23.9322,45008.0
2019-10-24 13:55:00,25.44,25.45,25.43,25.43,10400.0,23.9416,23.951,23.9322,23.9322,10400.0
2019-10-24 14:00:00,25.45,25.45,25.43,25.45,24496.0,23.951,23.951,23.9322,23.951,24496.0
2019-10-24 14:05:00,25.44,25.47,25.44,25.47,16000.0,23.9416,23.9698,23.9416,23.9698,16000.0
2019-10-24 14:10:00,25.47,25.48,25.47,25.48,15128.0,23.9698,23.9792,23.9698,23.9792,15128.0
2019-10-24 14:15:00,25.48,25.5,25.46,25.5,26132.0,23.9792,23.9981,23.9604,23.9981,26132.0
2019-10-24 14:20:00,25.5,25.5,25.47,25.48,15084.0,23.9981,23.9981,23.9698,23.9792,15084.0
2019-10-24 14:25:00,25.49,25.49,25.47,25.48,18848.0,23.9887,23.9887,23.9698,23.9792,18848.0
2019-10-24 14:30:00,25.48,25.5,25.48,25.5,17856.0,23.9792,23.9981,23.9792,23.9981,17856.0
2019-10-24 14:35:00,25.5,25.5,25.48,25.48,29500.0,23.9981,23.9981,23.9792,23.9792,29500.0
2019-10-24 14:40:00,25.48,25.48,25.47,25.47,15600.0,23.9792,23.9792,23.9698,23.9698,15600.0
2019-10-24 14:45:00,25.47,25.48,25.46,25.47,15432.0,23.9698,23.9792,23.9604,23.9698,15432.0
2019-10-24 14:50:00,25.46,25.47,25.46,25.46,36460.0,23.9604,23.9698,23.9604,23.9604,36460.0
2019-10-24 14:55:00,25.46,25.47,25.46,25.46,19416.0,23.9604,23.9698,23.9604,23.9604,19416.0
2019-10-24 15:00:00,25.46,25.47,25.45,25.46,26528.0,23.9604,23.9698,23.951,23.9604,26528.0
2019-10-24 15:05:00,25.46,25.46,25.43,25.43,30200.0,23.9604,23.9604,23.9322,23.9322,30200.0
2019-10-24 15:10:00,25.43,25.44,25.42,25.42,28308.0,23.9322,23.9416,23.9228,23.9228,28308.0
2019-10-24 15:15:00,25.41,25.45,25.41,25.45,58700.0,23.9134,23.951,23.9134,23.951,58700.0
2019-10-24 15:20:00,25.44,25.45,25.43,25.43,26808.0,23.9416,23.951,23.9322,23.9322,26808.0
2019-10-24 15:25:00,25.43,25.45,25.43,25.43,43996.0,23.9322,23.951,23.9322,23.9322,43996.0
2019-10-24 15:30:00,25.43,25.45,25.42,25.45,41152.0,23.9322,23.951,23.9228,23.951,41152.0
2019-10-24 15:35:00,25.45,25.47,25.45,25.47,50128.0,23.951,23.9698,23.951,23.9698,50128.0
2019-10-24 15:40:00,25.47,25.5,25.47,25.49,73652.0,23.9698,23.9981,23.9698,23.9887,73652.0
2019-10-24 15:45:00,25.48,25.5,25.48,25.48,69528.0,23.9792,23.9981,23.9792,23.9792,69528.0
2019-10-24 15:50:00,25.48,25.49,25.46,25.48,165960.0,23.9792,23.9887,23.9604,23.9792,165960.0
2019-10-24 15:55:00,25.48,25.49,25.45,25.45,383192.0,23.9792,23.9887,23.951,23.951,383192.0
2019-10-25 09:30:00,25.42,25.5,25.35,25.48,69712.0,23.9228,23.9981,23.8569,23.9792,69712.0
2019-10-25 09:35:00,25.49,25.5,25.39,25.39,64896.0,23.9887,23.9981,23.8945,23.8945,64896.0
2019-10-25 09:40:00,25.36,25.48,25.36,25.42,125864.0,23.8663,23.9792,23.8663,23.9228,125864.0
2019-10-25 09:45:00,25.42,25.43,25.35,25.37,68172.0,23.9228,23.9322,23.8569,23.8757,68172.0
2019-10-25 09:50:00,25.38,25.42,25.34,25.38,159680.0,23.8851,23.9228,23.8475,23.8851,159680.0
2019-10-25 09:55:00,25.37,25.4,25.34,25.34,120800.0,23.8757,23.904,23.8475,23.8475,120800.0
2019-10-25 10:00:00,25.34,25.38,25.34,25.37,89008.0,23.8475,23.8851,23.8475,23.8757,89008.0
2019-10-25 10:05:00,25.37,25.43,25.37,25.42,25440.0,23.8757,23.9322,23.8757,23.9228,25440.0
2019-10-25 10:10:00,25.42,25.44,25.4,25.44,38672.0,23.9228,23.9416,23.904,23.9416,38672.0
2019-10-25 10:15:00,25.45,25.45,25.42,25.43,47352.0,23.951,23.951,23.9228,23.9322,47352.0
2019-10-25 10:20:00,25.44,25.48,25.43,25.45,29132.0,23.9416,23.9792,23.9322,23.951,29132.0
2019-10-25 10:25:00,25.46,25.46,25.43,25.43,18612.0,23.9604,23.9604,23.9322,23.9322,18612.0
2019-10-25 10:30:00,25.43,25.43,25.42,25.42,25000.0,23.9322,23.9322,23.9228,23.9228,25000.0
2019-10-25 10:35:00,25.42,25.42,25.37,25.38,127488.0,23.9228,23.9228,23.8757,23.8851,127488.0
2019-10-25 10:40:00,25.38,25.38,25.34,25.36,47504.0,23.8851,23.8851,23.8475,23.8663,47504.0
2019-10-25 10:45:00,25.36,25.36,25.33,25.35,40224.0,23.8663,23.8663,23.8381,23.8569,40224.0
2019-10-25 10:50:00,25.35,25.37,25.35,25.36,61580.0,23.8569,23.8757,23.8569,23.8663,61580.0
2019-10-25 10:55:00,25.36,25.39,25.34,25.38,53248.0,23.8663,23.8945,23.8475,23.8851,53248.0
2019-10-25 11:00:00,25.39,25.4,25.38,25.4,19064.0,23.8945,23.904,23.8851,23.904,19064.0
2019-10-25 11:05:00,25.4,25.41,25.38,25.38,59260.0,23.904,23.9134,23.8851,23.8851,59260.0
2019-10-25 11:10:00,25.37,25.42,25.36,25.41,72528.0,23.8757,23.9228,23.8663,23.9134,72528.0
2019-10-25 11:15:00,25.41,25.41,25.36,25.37,135984.0,23.9134,23.9134,23.8663,23.8757,135984.0
2019-10-25 11:20:00,25.37,25.43,25.37,25.43,44384.0,23.8757,23.9322,23.8757,23.9322,44384.0
2019-10-25 11:25:00,25.43,25.45,25.42,25.43,126792.0,23.9322,23.951,23.9228,23.9322,126792.0
2019-10-25 11:30:00,25.42,25.42,25.4,25.41,63312.0,23.9228,23.9228,23.904,23.9134,63312.0
2019-10-25 11:35:00,25.42,25.42,25.36,25.37,59540.0,23.9228,23.9228,23.8663,23.8757,59540.0
2019-10-25 11:40:00,25.36,25.42,25.36,25.42,26480.0,23.8663,23.9228,23.8663,23.9228,26480.0
2019-10-25 11:45:00,25.43,25.43,25.4,25.42,29252.0,23.9322,23.9322,23.904,23.9228,29252.0
2019-10-25 11:50:00,25.42,25.42,25.41,25.42,28048.0,23.9228,23.9228,23.9134,23.9228,28048.0
2019-10-25 11:55:00,25.42,25.42,25.39,25.4,47092.0,23.9228,23.9228,23.8945,23.904,47092.0
2019-10-25 12:00:00,25.4,25.41,25.35,25.36,57540.0,23.904,23.9134,23.8569,23.8663,57540.0
2019-10-25 12:05:00,25.36,25.37,25.34,25.34,19964.0,23.8663,23.8757,23.8475,23.8475,19964.0
2019-10-25 12:10:00,25.34,25.36,25.34,25.34,18916.0,23.8475,23.8663,23.8475,23.8475,18916.0
2019-10-25 12:15:00,25.34,25.36,25.34,25.36,14992.0,23.8475,23.8663,23.8475,23.8663,14992.0
2019-10-25 12:20:00,25.36,25.36,25.36,25.36,16840.0,23.8663,23.8663,23.8663,23.8663,16840.0
2019-10-25 12:25:00,25.36,25.37,25.34,25.35,55212.0,23.8663,23.8757,23.8475,23.8569,55212.0
2019-10-25 12:30:00,25.35,25.35,25.33,25.34,88880.0,23.8569,23.8569,23.8381,23.8475,88880.0
2019-10-25 12:35:00,25.34,25.35,25.33,25.34,21440.0,23.8475,23.8569,23.8381,23.8475,21440.0
2019-10-25 12:40:00,25.34,25.34,25.31,25.32,39504.0,23.8475,23.8475,23.8193,23.8287,39504.0
2019-10-25 12:45:00,25.32,25.32,25.3,25.31,53980.0,23.8287,23.8287,23.8099,23.8193,53980.0
2019-10-25 12:50:00,25.31,25.32,25.29,25.3,65232.0,23.8193,23.8287,23.8004,23.8099,65232.0
2019-10-25 12:55:00,25.3,25.3,25.26,25.29,52876.0,23.8099,23.8099,23.7722,23.8004,52876.0
2019-10-25 13:00:00,25.28,25.29,25.22,25.23,229412.0,23.791,23.8004,23.7346,23.744,229412.0
2019-10-25 13:05:00,25.23,25.27,25.23,25.25,50340.0,23.744,23.7816,23.744,23.7628,50340.0
2019-10-25 13:10:00,25.26,25.29,25.24,25.28,39420.0,23.7722,23.8004,23.7534,23.791,39420.0
2019-10-25 13:15:00,25.28,25.32,25.28,25.31,20460.0,23.791,23.8287,23.791,23.8193,20460.0
2019-10-25 13:20:00,25.31,25.31,25.29,25.29,35200.0,23.8193,23.8193,23.8004,23.8004,35200.0
2019-10-25 13:25:00,25.29,25.3,25.28,25.29,31992.0,23.8004,23.8099,23.791,23.8004,31992.0
2019-10-25 13:30:00,25.29,25.3,25.25,25.26,95296.0,23.8004,23.8099,23.7628,23.7722,95296.0
2019-10-25 13:35:00,25.26,25.26,25.25,25.25,22924.0,23.7722,23.7722,23.7628,23.7628,22924.0
2019-10-25 13:40:00,25.25,25.26,25.23,25.26,33836.0,23.7628,23.7722,23.744,23.7722,33836.0
2019-10-25 13:45:00,25.26,25.28,25.25,25.28,17696.0,23.7722,23.791,23.7628,23.791,17696.0
2019-10-25 13:50:00,25.28,25.35,25.27,25.32,101768.0,23.791,23.8569,23.7816,23.8287,101768.0
2019-10-25 13:55:00,25.32,25.32,25.25,25.25,63788.0,23.8287,23.8287,23.7628,23.7628,63788.0
2019-10-25 14:00:00,25.25,25.27,25.24,25.24,53544.0,23.7628,23.7816,23.7534,23.7534,53544.0
2019-10-25 14:05:00,25.24,25.24,25.22,25.22,33116.0,23.7534,23.7534,23.7346,23.7346,33116.0
2019-10-25 14:10:00,25.22,25.24,25.22,25.22,22800.0,23.7346,23.7534,23.7346,23.7346,22800.0
2019-10-25 14:15:00,25.22,25.22,25.21,25.22,20788.0,23.7346,23.7346,23.7252,23.7346,20788.0
2019-10-25 14:20:00,25.22,25.22,25.21,25.22,34384.0,23.7346,23.7346,23.7252,23.7346,34384.0
2019-10-25 14:25:00,25.22,25.23,25.22,25.22,20484.0,23.7346,23.744,23.7346,23.7346,20484.0
2019-10-25 14:30:00,25.23,25.24,25.19,25.2,64996.0,23.744,23.7534,23.7063,23.7157,64996.0
2019-10-25 14:35:00,25.2,25.21,25.19,25.2,22468.0,23.7157,23.7252,23.7063,23.7157,22468.0
2019-10-25 14:40:00,25.21,25.25,25.21,25.23,29104.0,23.7252,23.7628,23.7252,23.744,29104.0
2019-10-25 14:45:00,25.23,25.24,25.21,25.21,48568.0,23.744,23.7534,23.7252,23.7252,48568.0
2019-10-25 14:50:00,25.21,25.21,25.2,25.21,39960.0,23.7252,23.7252,23.7157,23.7252,39960.0
2019-10-25 14:55:00,25.21,25.23,25.21,25.22,57324.0,23.7252,23.744,23.7252,23.7346,57324.0
2019-10-25 15:00:00,25.21,25.21,25.16,25.17,146932.0,23.7252,23.7252,23.6781,23.6875,146932.0
2019-10-25 15:05:00,25.17,25.17,25.11,25.11,228916.0,23.6875,23.6875,23.631,23.631,228916.0
2019-10-25 15:10:00,25.11,25.14,25.11,25.12,123972.0,23.631,23.6593,23.631,23.6405,123972.0
2019-10-25 15:15:00,25.12,25.13,25.11,25.12,74256.0,23.6405,23.6499,23.631,23.6405,74256.0
2019-10-25 15:20:00,25.12,25.2,25.11,25.18,93008.0,23.6405,23.7157,23.631,23.6969,93008.0
2019-10-25 15:25:00,25.17,25.19,25.14,25.14,51764.0,23.6875,23.7063,23.6593,23.6593,51764.0
2019-10-25 15:30:00,25.14,25.17,25.13,25.14,143572.0,23.6593,23.6875,23.6499,23.6593,143572.0
2019-10-25 15:35:00,25.14,25.14,25.09,25.09,140904.0,23.6593,23.6593,23.6122,23.6122,140904.0
2019-10-25 15:40:00,25.1,25.1,25.07,25.08,115424.0,23.6216,23.6216,23.5934,23.6028,115424.0
2019-10-25 15:45:00,25.08,25.08,25.05,25.05,118680.0,23.6028,23.6028,23.5746,23.5746,118680.0
2019-10-25 15:50:00,25.05,25.07,25.03,25.03,251492.0,23.5746,23.5934,23.5558,23.5558,251492.0
2019-10-25 15:55:00,25.04,25.09,25.03,25.05,361396.0,23.5652,23.6122,23.5558,23.5746,361396.0
2019-10-28 09:30:00,25.14,25.23,25.07,25.21,49180.0,23.6593,23.744,23.5934,23.7252,49180.0
2019-10-28 09:35:00,25.22,25.22,25.17,25.18,17016.0,23.7346,23.7346,23.6875,23.6969,17016.0
2019-10-28 09:40:00,25.18,25.25,25.18,25.22,51612.0,23.6969,23.7628,23.6969,23.7346,51612.0
2019-10-28 09:45:00,25.23,25.24,25.2,25.2,66900.0,23.744,23.7534,23.7157,23.7157,66900.0
2019-10-28 09:50:00,25.2,25.2,25.11,25.18,67372.0,23.7157,23.7157,23.631,23.6969,67372.0
2019-10-28 09:55:00,25.18,25.19,25.17,25.18,23788.0,23.6969,23.7063,23.6875,23.6969,23788.0
2019-10-28 10:00:00,25.19,25.25,25.18,25.23,80116.0,23.7063,23.7628,23.6969,23.744,80116.0
2019-10-28 10:05:00,25.23,25.24,25.22,25.23,19712.0,23.744,23.7534,23.7346,23.744,19712.0
2019-10-28 10:10:00,25.21,25.22,25.18,25.18,74736.0,23.7252,23.7346,23.6969,23.6969,74736.0
2019-10-28 10:15:00,25.18,25.18,25.17,25.18,11804.0,23.6969,23.6969,23.6875,23.6969,11804.0
2019-10-28 10:20:00,25.18,25.22,25.18,25.21,54124.0,23.6969,23.7346,23.6969,23.7252,54124.0
2019-10-28 10:25:00,25.21,25.22,25.18,25.18,50876.0,23.7252,23.7346,23.6969,23.6969,50876.0
2019-10-28 10:30:00,25.18,25.2,25.18,25.18,25200.0,23.6969,23.7157,23.6969,23.6969,25200.0
2019-10-28 10:35:00,25.19,25.21,25.18,25.19,56260.0,23.7063,23.7252,23.6969,23.7063,56260.0
2019-10-28 10:40:00,25.18,25.18,25.1,25.12,128172.0,23.6969,23.6969,23.6216,23.6405,128172.0
2019-10-28 10:45:00,25.11,25.13,25.1,25.12,56572.0,23.631,23.6499,23.6216,23.6405,56572.0
2019-10-28 10:50:00,25.12,25.13,25.1,25.11,65376.0,23.6405,23.6499,23.6216,23.631,65376.0
2019-10-28 10:55:00,25.1,25.14,25.1,25.14,62544.0,23.6216,23.6593,23.6216,23.6593,62544.0
2019-10-28 11:00:00,25.14,25.16,25.13,25.13,23048.0,23.6593,23.6781,23.6499,23.6499,23048.0
2019-10-28 11:05:00,25.13,25.13,25.11,25.12,16652.0,23.6499,23.6499,23.631,23.6405,16652.0
2019-10-28 11:10:00,25.13,25.16,25.13,25.15,31136.0,23.6499,23.6781,23.6499,23.6687,31136.0
2019-10-28 11:15:00,25.14,25.2,25.14,25.2,63096.0,23.6593,23.7157,23.6593,23.7157,63096.0
2019-10-28 11:20:00,25.21,25.21,25.19,25.21,23600.0,23.7252,23.7252,23.7063,23.7252,23600.0
2019-10-28 11:25:00,25.21,25.24,25.21,25.24,13992.0,23.7252,23.7534,23.7252,23.7534,13992.0
2019-10-28 11:30:00,25.23,25.25,25.23,25.25,31624.0,23.744,23.7628,23.744,23.7628,31624.0
2019-10-28 11:35:00,25.25,25.3,25.25,25.28,50792.0,23.7628,23.8099,23.7628,23.791,50792.0
2019-10-28 11:40:00,25.28,25.3,25.28,25.3,37364.0,23.791,23.8099,23.791,23.8099,37364.0
2019-10-28 11:45:00,25.3,25.32,25.3,25.32,19152.0,23.8099,23.8287,23.8099,23.8287,19152.0
2019-10-28 11:50:00,25.33,25.35,25.33,25.33,39548.0,23.8381,23.8569,23.8381,23.8381,39548.0
2019-10-28 11:55:00,25.34,25.38,25.34,25.36,46808.0,23.8475,23.8851,23.8475,23.8663,46808.0
2019-10-28 12:00:00,25.36,25.36,25.35,25.36,34892.0,23.8663,23.8663,23.8569,23.8663,34892.0
2019-10-28 12:05:00,25.36,25.41,25.35,25.4,39904.0,23.8663,23.9134,23.8569,23.904,39904.0
2019-10-28 12:10:00,25.4,25.4,25.37,25.39,54020.0,23.904,23.904,23.8757,23.8945,54020.0
2019-10-28 12:15:00,25.39,25.43,25.39,25.42,29200.0,23.8945,23.9322,23.8945,23.9228,29200.0
2019-10-28 12:20:00,25.42,25.46,25.41,25.44,37068.0,23.9228,23.9604,23.9134,23.9416,37068.0
2019-10-28 12:25:00,25.44,25.46,25.43,25.45,30196.0,23.9416,23.9604,23.9322,23.951,30196.0
2019-10-28 12:30:00,25.44,25.44,25.42,25.42,16012.0,23.9416,23.9416,23.9228,23.9228,16012.0
2019-10-28 12:35:00,25.42,25.43,25.41,25.41,13932.0,23.9228,23.9322,23.9134,23.9134,13932.0
2019-10-28 12:40:00,25.41,25.41,25.41,25.41,10736.0,23.9134,23.9134,23.9134,23.9134,10736.0
2019-10-28 12:45:00,25.41,25.42,25.41,25.42,9908.0,23.9134,23.9228,23.9134,23.9228,9908.0
2019-10-28 12:50:00,25.42,25.43,25.4,25.4,19124.0,23.9228,23.9322,23.904,23.904,19124.0
2019-10-28 12:55:00,25.4,25.4,25.38,25.38,14544.0,23.904,23.904,23.8851,23.8851,14544.0
2019-10-28 13:00:00,25.39,25.42,25.38,25.42,94044.0,23.8945,23.9228,23.8851,23.9228,94044.0
2019-10-28 13:05:00,25.42,25.42,25.36,25.38,81112.0,23.9228,23.9228,23.8663,23.8851,81112.0
2019-10-28 13:10:00,25.37,25.37,25.36,25.36,11228.0,23.8757,23.8757,23.8663,23.8663,11228.0
2019-10-28 13:15:00,25.36,25.36,25.35,25.35,18592.0,23.8663,23.8663,23.8569,23.8569,18592.0
2019-10-28 13:20:00,25.35,25.36,25.35,25.35,19688.0,23.8569,23.8663,23.8569,23.8569,19688.0
2019-10-28 13:25:00,25.34,25.36,25.34,25.36,8692.0,23.8475,23.8663,23.8475,23.8663,8692.0
2019-10-28 13:30:00,25.36,25.38,25.36,25.36,20172.0,23.8663,23.8851,23.8663,23.8663,20172.0
2019-10-28 13:35:00,25.36,25.36,25.35,25.36,13744.0,23.8663,23.8663,23.8569,23.8663,13744.0
2019-10-28 13:40:00,25.36,25.38,25.35,25.37,28736.0,23.8663,23.8851,23.8569,23.8757,28736.0
2019-10-28 13:45:00,25.37,25.39,25.37,25.38,23800.0,23.8757,23.8945,23.8757,23.8851,23800.0
2019-10-28 13:50:00,25.38,25.38,25.36,25.36,28664.0,23.8851,23.8851,23.8663,23.8663,28664.0
2019-10-28 13:55:00,25.36,25.37,25.33,25.33,41224.0,23.8663,23.8757,23.8381,23.8381,41224.0
2019-10-28 14:00:00,25.34,25.36,25.33,25.35,24280.0,23.8475,23.8663,23.8381,23.8569,24280.0
2019-10-28 14:05:00,25.35,25.36,25.34,25.35,35516.0,23.8569,23.8663,23.8475,23.8569,35516.0
2019-10-28 14:10:00,25.35,25.36,25.34,25.34,19592.0,23.8569,23.8663,23.8475,23.8475,19592.0
2019-10-28 14:15:00,25.34,25.35,25.32,25.32,51004.0,23.8475,23.8569,23.8287,23.8287,51004.0
2019-10-28 14:20:00,25.33,25.33,25.31,25.32,48332.0,23.8381,23.8381,23.8193,23.8287,48332.0
2019-10-28 14:25:00,25.33,25.33,25.32,25.33,23856.0,23.8381,23.8381,23.8287,23.8381,23856.0
2019-10-28 14:30:00,25.33,25.33,25.28,25.29,79332.0,23.8381,23.8381,23.791,23.8004,79332.0
2019-10-28 14:35:00,25.28,25.3,25.27,25.3,47588.0,23.791,23.8099,23.7816,23.8099,47588.0
2019-10-28 14:40:00,25.3,25.32,25.28,25.32,48444.0,23.8099,23.8287,23.791,23.8287,48444.0
2019-10-28 14:45:00,25.32,25.32,25.24,25.26,102616.0,23.8287,23.8287,23.7534,23.7722,102616.0
2019-10-28 14:50:00,25.27,25.27,25.24,25.27,168820.0,23.7816,23.7816,23.7534,23.7816,168820.0
2019-10-28 14:55:00,25.27,25.28,25.25,25.28,57600.0,23.7816,23.791,23.7628,23.791,57600.0
2019-10-28 15:00:00,25.28,25.29,25.27,25.27,57700.0,23.791,23.8004,23.7816,23.7816,57700.0
2019-10-28 15:05:00,25.27,25.27,25.25,25.26,38464.0,23.7816,23.7816,23.7628,23.7722,38464.0
2019-10-28 15:10:00,25.26,25.27,25.25,25.27,51956.0,23.7722,23.7816,23.7628,23.7816,51956.0
2019-10-28 15:15:00,25.26,25.27,25.25,25.25,57936.0,23.7722,23.7816,23.7628,23.7628,57936.0
2019-10-28 15:20:00,25.25,25.29,25.23,25.28,90908.0,23.7628,23.8004,23.744,23.791,90908.0
2019-10-28 15:25:00,25.29,25.29,25.28,25.28,41772.0,23.8004,23.8004,23.791,23.791,41772.0
2019-10-28 15:30:00,25.28,25.28,25.25,25.27,100880.0,23.791,23.791,23.7628,23.7816,100880.0
2019-10-28 15:35:00,25.27,25.29,25.27,25.27,53096.0,23.7816,23.8004,23.7816,23.7816,53096.0
2019-10-28 15:40:00,25.27,25.27,25.24,25.24,96392.0,23.7816,23.7816,23.7534,23.7534,96392.0
2019-10-28 15:45:00,25.24,25.25,25.22,25.25,80100.0,23.7534,23.7628,23.7346,23.7628,80100.0
2019-10-28 15:50:00,25.25,25.27,25.25,25.25,155176.0,23.7628,23.7816,23.7628,23.7628,155176.0
2019-10-28 15:55:00,25.25,25.31,25.25,25.29,379712.0,23.7628,23.8193,23.7628,23.8004,379712.0
2019-10-29 09:30:00,25.13,25.25,25.08,25.13,83212.0,23.6499,23.7628,23.6028,23.6499,83212.0
2019-10-29 09:35:00,25.11,25.14,25.11,25.11,9680.0,23.631,23.6593,23.631,23.631,9680.0
2019-10-29 09:40:00,25.12,25.15,25.1,25.15,11160.0,23.6405,23.6687,23.6216,23.6687,11160.0
2019-10-29 09:45:00,25.13,25.19,25.13,25.18,8852.0,23.6499,23.7063,23.6499,23.6969,8852.0
2019-10-29 09:50:00,25.18,25.21,25.14,25.15,33888.0,23.6969,23.7252,23.6593,23.6687,33888.0
2019-10-29 09:55:00,25.16,25.18,25.15,25.17,15372.0,23.6781,23.6969,23.6687,23.6875,15372.0
2019-10-29 10:00:00,25.17,25.17,25.12,25.15,23752.0,23.6875,23.6875,23.6405,23.6687,23752.0
2019-10-29 10:05:00,25.12,25.13,25.09,25.11,12576.0,23.6405,23.6499,23.6122,23.631,12576.0
2019-10-29 10:10:00,25.11,25.15,25.11,25.14,16016.0,23.631,23.6687,23.631,23.6593,16016.0
2019-10-29 10:15:00,25.14,25.15,25.1,25.1,9200.0,23.6593,23.6687,23.6216,23.6216,9200.0
2019-10-29 10:20:00,25.11,25.15,25.11,25.14,7200.0,23.631,23.6687,23.631,23.6593,7200.0
2019-10-29 10:25:00,25.14,25.14,25.1,25.11,18160.0,23.6593,23.6593,23.6216,23.631,18160.0
2019-10-29 10:30:00,25.11,25.17,25.1,25.17,7600.0,23.631,23.6875,23.6216,23.6875,7600.0
2019-10-29 10:35:00,25.17,25.25,25.17,25.23,55200.0,23.6875,23.7628,23.6875,23.744,55200.0
2019-10-29 10:40:00,25.24,25.24,25.19,25.2,106596.0,23.7534,23.7534,23.7063,23.7157,106596.0
2019-10-29 10:45:00,25.2,25.24,25.17,25.18,152548.0,23.7157,23.7534,23.6875,23.6969,152548.0
2019-10-29 10:50:00,25.19,25.23,25.18,25.23,17348.0,23.7063,23.744,23.6969,23.744,17348.0
2019-10-29 10:55:00,25.24,25.25,25.22,25.25,28240.0,23.7534,23.7628,23.7346,23.7628,28240.0
2019-10-29 11:00:00,25.25,25.29,25.24,25.28,35684.0,23.7628,23.8004,23.7534,23.791,35684.0
2019-10-29 11:05:00,25.29,25.3,25.28,25.3,27940.0,23.8004,23.8099,23.791,23.8099,27940.0
2019-10-29 11:10:00,25.31,25.34,25.31,25.33,64456.0,23.8193,23.8475,23.8193,23.8381,64456.0
2019-10-29 11:15:00,25.34,25.35,25.33,25.33,49028.0,23.8475,23.8569,23.8381,23.8381,49028.0
2019-10-29 11:20:00,25.33,25.35,25.31,25.32,36864.0,23.8381,23.8569,23.8193,23.8287,36864.0
2019-10-29 11:25:00,25.31,25.37,25.31,25.36,24880.0,23.8193,23.8757,23.8193,23.8663,24880.0
2019-10-29 11:30:00,25.36,25.36,25.31,25.33,90108.0,23.8663,23.8663,23.8193,23.8381,90108.0
2019-10-29 11:35:00,25.34,25.34,25.27,25.28,55964.0,23.8475,23.8475,23.7816,23.791,55964.0
2019-10-29 11:40:00,25.29,25.31,25.28,25.3,12672.0,23.8004,23.8193,23.791,23.8099,12672.0
2019-10-29 11:45:00,25.3,25.36,25.3,25.32,19924.0,23.8099,23.8663,23.8099,23.8287,19924.0
2019-10-29 11:50:00,25.32,25.33,25.3,25.31,15992.0,23.8287,23.8381,23.8099,23.8193,15992.0
2019-10-29 11:55:00,25.31,25.33,25.25,25.27,11676.0,23.8193,23.8381,23.7628,23.7816,11676.0
2019-10-29 12:00:00,25.26,25.27,25.22,25.24,33100.0,23.7722,23.7816,23.7346,23.7534,33100.0
2019-10-29 12:05:00,25.24,25.28,25.24,25.26,13240.0,23.7534,23.791,23.7534,23.7722,13240.0
2019-10-29 12:10:00,25.25,25.27,25.23,25.24,11548.0,23.7628,23.7816,23.744,23.7534,11548.0
2019-10-29 12:15:00,25.25,25.3,25.25,25.29,16116.0,23.7628,23.8099,23.7628,23.8004,16116.0
2019-10-29 12:20:00,25.28,25.3,25.28,25.28,14784.0,23.791,23.8099,23.791,23.791,14784.0
2019-10-29 12:25:00,25.28,25.31,25.28,25.3,10460.0,23.791,23.8193,23.791,23.8099,10460.0
2019-10-29 12:30:00,25.3,25.32,25.3,25.3,9688.0,23.8099,23.8287,23.8099,23.8099,9688.0
2019-10-29 12:35:00,25.3,25.32,25.3,25.32,10804.0,23.8099,23.8287,23.8099,23.8287,10804.0
2019-10-29 12:40:00,25.32,25.33,25.31,25.32,15792.0,23.8287,23.8381,23.8193,23.8287,15792.0
2019-10-29 12:45:00,25.33,25.33,25.31,25.31,11600.0,23.8381,23.8381,23.8193,23.8193,11600.0
2019-10-29 12:50:00,25.32,25.33,25.32,25.32,6800.0,23.8287,23.8381,23.8287,23.8287,6800.0
2019-10-29 12:55:00,25.32,25.33,25.3,25.31,15028.0,23.8287,23.8381,23.8099,23.8193,15028.0
2019-10-29 13:00:00,25.31,25.31,25.29,25.31,7808.0,23.8193,23.8193,23.8004,23.8193,7808.0
2019-10-29 13:05:00,25.3,25.31,25.29,25.31,8800.0,23.8099,23.8193,23.8004,23.8193,8800.0
2019-10-29 13:10:00,25.31,25.31,25.29,25.29,7240.0,23.8193,23.8193,23.8004,23.8004,7240.0
2019-10-29 13:15:00,25.29,25.3,25.28,25.29,6572.0,23.8004,23.8099,23.791,23.8004,6572.0
2019-10-29 13:20:00,25.29,25.3,25.28,25.29,14012.0,23.8004,23.8099,23.791,23.8004,14012.0
2019-10-29 13:25:00,25.29,25.29,25.28,25.29,10924.0,23.8004,23.8004,23.791,23.8004,10924.0
2019-10-29 13:30:00,25.29,25.29,25.28,25.29,15460.0,23.8004,23.8004,23.791,23.8004,15460.0
2019-10-29 13:35:00,25.29,25.29,25.29,25.29,6000.0,23.8004,23.8004,23.8004,23.8004,6000.0
2019-10-29 13:40:00,25.29,25.29,25.28,25.29,12428.0,23.8004,23.8004,23.791,23.8004,12428.0
2019-10-29 13:45:00,25.29,25.29,25.28,25.28,9260.0,23.8004,23.8004,23.791,23.791,9260.0
2019-10-29 13:50:00,25.29,25.3,25.29,25.29,11992.0,23.8004,23.8099,23.8004,23.8004,11992.0
2019-10-29 13:55:00,25.29,25.31,25.29,25.3,11788.0,23.8004,23.8193,23.8004,23.8099,11788.0
2019-10-29 14:00:00,25.3,25.3,25.25,25.27,16556.0,23.8099,23.8099,23.7628,23.7816,16556.0
2019-10-29 14:05:00,25.26,25.27,25.25,25.26,8312.0,23.7722,23.7816,23.7628,23.7722,8312.0
2019-10-29 14:10:00,25.27,25.27,25.26,25.26,9756.0,23.7816,23.7816,23.7722,23.7722,9756.0
2019-10-29 14:15:00,25.27,25.3,25.26,25.29,8880.0,23.7816,23.8099,23.7722,23.8004,8880.0
2019-10-29 14:20:00,25.29,25.31,25.29,25.3,14456.0,23.8004,23.8193,23.8004,23.8099,14456.0
2019-10-29 14:25:00,25.3,25.31,25.29,25.29,8000.0,23.8099,23.8193,23.8004,23.8004,8000.0
2019-10-29 14:30:00,25.29,25.3,25.29,25.29,15100.0,23.8004,23.8099,23.8004,23.8004,15100.0
2019-10-29 14:35:00,25.29,25.29,25.27,25.27,9428.0,23.8004,23.8004,23.7816,23.7816,9428.0
2019-10-29 14:40:00,25.28,25.28,25.26,25.27,12720.0,23.791,23.791,23.7722,23.7816,12720.0
2019-10-29 14:45:00,25.27,25.28,25.26,25.28,12040.0,23.7816,23.791,23.7722,23.791,12040.0
2019-10-29 14:50:00,25.27,25.29,25.25,25.25,19720.0,23.7816,23.8004,23.7628,23.7628,19720.0
2019-10-29 14:55:00,25.25,25.25,25.22,25.22,14904.0,23.7628,23.7628,23.7346,23.7346,14904.0
2019-10-29 15:00:00,25.23,25.25,25.22,25.24,18400.0,23.744,23.7628,23.7346,23.7534,18400.0
2019-10-29 15:05:00,25.25,25.25,25.24,25.25,16400.0,23.7628,23.7628,23.7534,23.7628,16400.0
2019-10-29 15:10:00,25.25,25.26,25.25,25.25,31620.0,23.7628,23.7722,23.7628,23.7628,31620.0
2019-10-29 15:15:00,25.25,25.27,25.24,25.27,16400.0,23.7628,23.7816,23.7534,23.7816,16400.0
2019-10-29 15:20:00,25.27,25.28,25.27,25.27,20252.0,23.7816,23.791,23.7816,23.7816,20252.0
2019-10-29 15:25:00,25.27,25.27,25.25,25.26,26904.0,23.7816,23.7816,23.7628,23.7722,26904.0
2019-10-29 15:30:00,25.26,25.27,25.25,25.26,46904.0,23.7722,23.7816,23.7628,23.7722,46904.0
2019-10-29 15:35:00,25.25,25.25,25.24,25.24,26800.0,23.7628,23.7628,23.7534,23.7534,26800.0
2019-10-29 15:40:00,25.24,25.25,25.23,25.23,45480.0,23.7534,23.7628,23.744,23.744,45480.0
2019-10-29 15:45:00,25.23,25.23,25.21,25.23,54896.0,23.744,23.744,23.7252,23.744,54896.0
2019-10-29 15:50:00,25.23,25.25,25.23,25.23,115032.0,23.744,23.7628,23.744,23.744,115032.0
2019-10-29 15:55:00,25.23,25.25,25.22,25.24,226132.0,23.744,23.7628,23.7346,23.7534,226132.0
2019-10-30 09:30:00,25.13,25.24,24.93,24.95,84640.0,23.6499,23.7534,23.4616,23.4805,84640.0
2019-10-30 09:35:00,24.93,25.03,24.92,25.0,34112.0,23.4616,23.5558,23.4522,23.5275,34112.0
2019-10-30 09:40:00,25.01,25.13,25.0,25.02,51168.0,23.5369,23.6499,23.5275,23.5463,51168.0
2019-10-30 09:45:00,25.01,25.02,24.97,25.01,30512.0,23.5369,23.5463,23.4993,23.5369,30512.0
2019-10-30 09:50:00,24.99,25.0,24.96,25.0,10924.0,23.5181,23.5275,23.4899,23.5275,10924.0
2019-10-30 09:55:00,25.0,25.0,24.94,24.97,14120.0,23.5275,23.5275,23.4711,23.4993,14120.0
2019-10-30 10:00:00,24.95,24.98,24.93,24.97,28160.0,23.4805,23.5087,23.4616,23.4993,28160.0
2019-10-30 10:05:00,24.98,25.0,24.95,24.99,19520.0,23.5087,23.5275,23.4805,23.5181,19520.0
2019-10-30 10:10:00,24.99,25.02,24.98,24.99,14520.0,23.5181,23.5463,23.5087,23.5181,14520.0
2019-10-30 10:15:00,25.0,25.0,24.97,25.0,17652.0,23.5275,23.5275,23.4993,23.5275,17652.0
2019-10-30 10:20:00,25.0,25.0,24.98,24.98,6044.0,23.5275,23.5275,23.5087,23.5087,6044.0
2019-10-30 10:25:00,24.98,24.98,24.95,24.96,31336.0,23.5087,23.5087,23.4805,23.4899,31336.0
2019-10-30 10:30:00,24.96,24.97,24.93,24.94,36800.0,23.4899,23.4993,23.4616,23.4711,36800.0
2019-10-30 10:35:00,24.95,24.98,24.95,24.98,14096.0,23.4805,23.5087,23.4805,23.5087,14096.0
2019-10-30 10:40:00,24.99,25.0,24.99,25.0,14348.0,23.5181,23.5275,23.5181,23.5275,14348.0
2019-10-30 10:45:00,25.0,25.01,24.98,24.98,17228.0,23.5275,23.5369,23.5087,23.5087,17228.0
2019-10-30 10:50:00,24.98,24.99,24.97,24.97,29424.0,23.5087,23.5181,23.4993,23.4993,29424.0
2019-10-30 10:55:00,24.97,24.97,24.96,24.96,4804.0,23.4993,23.4993,23.4899,23.4899,4804.0
2019-10-30 11:00:00,24.96,24.97,24.95,24.96,22556.0,23.4899,23.4993,23.4805,23.4899,22556.0
2019-10-30 11:05:00,24.95,24.95,24.93,24.94,16768.0,23.4805,23.4805,23.4616,23.4711,16768.0
2019-10-30 11:10:00,24.94,24.96,24.94,24.95,17232.0,23.4711,23.4899,23.4711,23.4805,17232.0
2019-10-30 11:15:00,24.95,24.99,24.93,24.96,213616.0,23.4805,23.5181,23.4616,23.4899,213616.0
2019-10-30 11:20:00,24.96,24.96,24.91,24.91,15432.0,23.4899,23.4899,23.4428,23.4428,15432.0
2019-10-30 11:25:00,24.91,24.92,24.89,24.92,59540.0,23.4428,23.4522,23.424,23.4522,59540.0
2019-10-30 11:30:00,24.92,24.93,24.91,24.92,22968.0,23.4522,23.4616,23.4428,23.4522,22968.0
2019-10-30 11:35:00,24.93,24.95,24.93,24.93,81528.0,23.4616,23.4805,23.4616,23.4616,81528.0
2019-10-30 11:40:00,24.93,24.95,24.93,24.94,12536.0,23.4616,23.4805,23.4616,23.4711,12536.0
2019-10-30 11:45:00,24.94,24.95,24.93,24.94,15600.0,23.4711,23.4805,23.4616,23.4711,15600.0
2019-10-30 11:50:00,24.93,24.95,24.9,24.9,13052.0,23.4616,23.4805,23.4334,23.4334,13052.0
2019-10-30 11:55:00,24.9,24.91,24.87,24.88,24056.0,23.4334,23.4428,23.4052,23.4146,24056.0
2019-10-30 12:00:00,24.87,24.9,24.87,24.88,14944.0,23.4052,23.4334,23.4052,23.4146,14944.0
2019-10-30 12:05:00,24.88,24.88,24.86,24.86,13372.0,23.4146,23.4146,23.3958,23.3958,13372.0
2019-10-30 12:10:00,24.86,24.87,24.82,24.82,20400.0,23.3958,23.4052,23.3581,23.3581,20400.0
2019-10-30 12:15:00,24.82,24.85,24.82,24.85,37420.0,23.3581,23.3864,23.3581,23.3864,37420.0
2019-10-30 12:20:00,24.85,24.85,24.82,24.84,17748.0,23.3864,23.3864,23.3581,23.3769,17748.0
2019-10-30 12:25:00,24.84,24.88,24.83,24.87,21464.0,23.3769,23.4146,23.3675,23.4052,21464.0
2019-10-30 12:30:00,24.88,24.91,24.88,24.91,14588.0,23.4146,23.4428,23.4146,23.4428,14588.0
2019-10-30 12:35:00,24.91,24.92,24.91,24.92,12648.0,23.4428,23.4522,23.4428,23.4522,12648.0
2019-10-30 12:40:00,24.92,24.94,24.92,24.92,11152.0,23.4522,23.4711,23.4522,23.4522,11152.0
2019-10-30 12:45:00,24.92,24.92,24.91,24.91,22452.0,23.4522,23.4522,23.4428,23.4428,22452.0
2019-10-30 12:50:00,24.91,24.93,24.91,24.91,9188.0,23.4428,23.4616,23.4428,23.4428,9188.0
2019-10-30 12:55:00,24.91,24.92,24.91,24.91,8800.0,23.4428,23.4522,23.4428,23.4428,8800.0
2019-10-30 13:00:00,24.91,24.92,24.9,24.91,22944.0,23.4428,23.4522,23.4334,23.4428,22944.0
2019-10-30 13:05:00,24.92,24.93,24.92,24.93,10820.0,23.4522,23.4616,23.4522,23.4616,10820.0
2019-10-30 13:10:00,24.91,24.92,24.91,24.91,14000.0,23.4428,23.4522,23.4428,23.4428,14000.0
2019-10-30 13:15:00,24.91,24.91,24.88,24.88,6000.0,23.4428,23.4428,23.4146,23.4146,6000.0
2019-10-30 13:20:00,24.89,24.91,24.89,24.9,10840.0,23.424,23.4428,23.424,23.4334,10840.0
2019-10-30 13:25:00,24.9,24.9,24.88,24.89,24544.0,23.4334,23.4334,23.4146,23.424,24544.0
2019-10-30 13:30:00,24.9,24.93,24.9,24.92,11376.0,23.4334,23.4616,23.4334,23.4522,11376.0
2019-10-30 13:35:00,24.93,24.93,24.92,24.93,15952.0,23.4616,23.4616,23.4522,23.4616,15952.0
2019-10-30 13:40:00,24.93,24.94,24.92,24.93,13292.0,23.4616,23.4711,23.4522,23.4616,13292.0
2019-10-30 13:45:00,24.92,24.94,24.92,24.92,29364.0,23.4522,23.4711,23.4522,23.4522,29364.0
2019-10-30 13:50:00,24.91,24.93,24.91,24.92,14240.0,23.4428,23.4616,23.4428,23.4522,14240.0
2019-10-30 13:55:00,24.93,24.95,24.9,24.91,52572.0,23.4616,23.4805,23.4334,23.4428,52572.0
2019-10-30 14:00:00,24.92,24.94,24.91,24.93,26564.0,23.4522,23.4711,23.4428,23.4616,26564.0
2019-10-30 14:05:00,24.93,24.94,24.91,24.93,23856.0,23.4616,23.4711,23.4428,23.4616,23856.0
2019-10-30 14:10:00,24.95,24.97,24.94,24.97,12568.0,23.4805,23.4993,23.4711,23.4993,12568.0
2019-10-30 14:15:00,24.98,25.03,24.98,25.01,34040.0,23.5087,23.5558,23.5087,23.5369,34040.0
2019-10-30 14:20:00,25.02,25.04,25.01,25.01,20000.0,23.5463,23.5652,23.5369,23.5369,20000.0
2019-10-30 14:25:00,25.01,25.02,25.01,25.02,24580.0,23.5369,23.5463,23.5369,23.5463,24580.0
2019-10-30 14:30:00,25.02,25.03,24.98,24.99,25428.0,23.5463,23.5558,23.5087,23.5181,25428.0
2019-10-30 14:35:00,25.0,25.01,24.95,24.97,44232.0,23.5275,23.5369,23.4805,23.4993,44232.0
2019-10-30 14:40:00,24.99,25.03,24.97,25.02,16556.0,23.5181,23.5558,23.4993,23.5463,16556.0
2019-10-30 14:45:00,25.02,25.05,25.01,25.04,33384.0,23.5463,23.5746,23.5369,23.5652,33384.0
2019-10-30 14:50:00,25.06,25.09,25.06,25.09,31860.0,23.584,23.6122,23.584,23.6122,31860.0
2019-10-30 14:55:00,25.09,25.12,25.08,25.12,20948.0,23.6122,23.6405,23.6028,23.6405,20948.0
2019-10-30 15:00:00,25.12,25.13,25.11,25.12,23976.0,23.6405,23.6499,23.631,23.6405,23976.0
2019-10-30 15:05:00,25.12,25.16,25.12,25.14,83724.0,23.6405,23.6781,23.6405,23.6593,83724.0
2019-10-30 15:10:00,25.14,25.15,25.13,25.14,14460.0,23.6593,23.6687,23.6499,23.6593,14460.0
2019-10-30 15:15:00,25.14,25.15,25.14,25.15,30712.0,23.6593,23.6687,23.6593,23.6687,30712.0
2019-10-30 15:20:00,25.15,25.19,25.15,25.18,38468.0,23.6687,23.7063,23.6687,23.6969,38468.0
2019-10-30 15:25:00,25.18,25.2,25.17,25.18,45640.0,23.6969,23.7157,23.6875,23.6969,45640.0
2019-10-30 15:30:00,25.18,25.19,25.17,25.17,36976.0,23.6969,23.7063,23.6875,23.6875,36976.0
2019-10-30 15:35:00,25.18,25.19,25.17,25.18,39624.0,23.6969,23.7063,23.6875,23.6969,39624.0
2019-10-30 15:40:00,25.18,25.19,25.18,25.18,59496.0,23.6969,23.7063,23.6969,23.6969,59496.0
2019-10-30 15:45:00,25.18,25.18,25.17,25.17,65160.0,23.6969,23.6969,23.6875,23.6875,65160.0
2019-10-30 15:50:00,25.17,25.2,25.17,25.2,135532.0,23.6875,23.7157,23.6875,23.7157,135532.0
2019-10-30 15:55:00,25.19,25.23,25.16,25.21,357124.0,23.7063,23.744,23.6781,23.7252,357124.0
2019-10-31 09:30:00,25.14,25.2,25.13,25.2,44308.0,23.6593,23.7157,23.6499,23.7157,44308.0
2019-10-31 09:35:00,25.17,25.17,25.13,25.14,3824.0,23.6875,23.6875,23.6499,23.6593,3824.0
2019-10-31 09:40:00,25.14,25.14,25.07,25.07,6600.0,23.6593,23.6593,23.5934,23.5934,6600.0
2019-10-31 09:45:00,25.06,25.21,25.06,25.21,28792.0,23.584,23.7252,23.584,23.7252,28792.0
2019-10-31 09:50:00,25.22,25.29,25.2,25.23,28296.0,23.7346,23.8004,23.7157,23.744,28296.0
2019-10-31 09:55:00,25.22,25.23,25.19,25.23,14400.0,23.7346,23.744,23.7063,23.744,14400.0
2019-10-31 10:00:00,25.2,25.2,25.15,25.18,31112.0,23.7157,23.7157,23.6687,23.6969,31112.0
2019-10-31 10:05:00,25.18,25.2,25.16,25.18,14000.0,23.6969,23.7157,23.6781,23.6969,14000.0
2019-10-31 10:10:00,25.17,25.17,25.13,25.14,40812.0,23.6875,23.6875,23.6499,23.6593,40812.0
2019-10-31 10:15:00,25.16,25.18,25.14,25.16,20788.0,23.6781,23.6969,23.6593,23.6781,20788.0
2019-10-31 10:20:00,25.15,25.16,25.08,25.08,41684.0,23.6687,23.6781,23.6028,23.6028,41684.0
2019-10-31 10:25:00,25.09,25.12,25.09,25.12,26936.0,23.6122,23.6405,23.6122,23.6405,26936.0
2019-10-31 10:30:00,25.12,25.13,25.09,25.09,28756.0,23.6405,23.6499,23.6122,23.6122,28756.0
2019-10-31 10:35:00,25.08,25.11,25.07,25.09,15740.0,23.6028,23.631,23.5934,23.6122,15740.0
2019-10-31 10:40:00,25.07,25.11,25.07,25.11,14112.0,23.5934,23.631,23.5934,23.631,14112.0
2019-10-31 10:45:00,25.1,25.11,25.08,25.1,5960.0,23.6216,23.631,23.6028,23.6216,5960.0
2019-10-31 10:50:00,25.09,25.11,25.07,25.11,6860.0,23.6122,23.631,23.5934,23.631,6860.0
2019-10-31 10:55:00,25.11,25.11,25.09,25.11,7200.0,23.631,23.631,23.6122,23.631,7200.0
2019-10-31 11:00:00,25.11,25.12,25.08,25.08,12880.0,23.631,23.6405,23.6028,23.6028,12880.0
2019-10-31 11:05:00,25.07,25.07,25.05,25.05,20220.0,23.5934,23.5934,23.5746,23.5746,20220.0
2019-10-31 11:10:00,25.05,25.08,25.05,25.07,27896.0,23.5746,23.6028,23.5746,23.5934,27896.0
2019-10-31 11:15:00,25.08,25.08,25.02,25.02,7344.0,23.6028,23.6028,23.5463,23.5463,7344.0
2019-10-31 11:20:00,25.02,25.02,24.98,24.98,17568.0,23.5463,23.5463,23.5087,23.5087,17568.0
2019-10-31 11:25:00,24.99,25.01,24.97,24.98,13244.0,23.5181,23.5369,23.4993,23.5087,13244.0
2019-10-31 11:30:00,24.97,24.97,24.93,24.93,36572.0,23.4993,23.4993,23.4616,23.4616,36572.0
2019-10-31 11:35:00,24.92,24.92,24.89,24.91,37596.0,23.4522,23.4522,23.424,23.4428,37596.0
2019-10-31 11:40:00,24.92,24.98,24.91,24.92,109952.0,23.4522,23.5087,23.4428,23.4522,109952.0
2019-10-31 11:45:00,24.92,24.93,24.91,24.92,40356.0,23.4522,23.4616,23.4428,23.4522,40356.0
2019-10-31 11:50:00,24.92,24.93,24.9,24.92,51060.0,23.4522,23.4616,23.4334,23.4522,51060.0
2019-10-31 11:55:00,24.92,24.92,24.91,24.91,12656.0,23.4522,23.4522,23.4428,23.4428,12656.0
2019-10-31 12:00:00,24.91,24.92,24.89,24.89,19004.0,23.4428,23.4522,23.424,23.424,19004.0
2019-10-31 12:05:00,24.89,24.89,24.88,24.89,7852.0,23.424,23.424,23.4146,23.424,7852.0
2019-10-31 12:10:00,24.89,24.91,24.88,24.91,6800.0,23.424,23.4428,23.4146,23.4428,6800.0
2019-10-31 12:15:00,24.93,24.94,24.92,24.93,15896.0,23.4616,23.4711,23.4522,23.4616,15896.0
2019-10-31 12:20:00,24.92,24.93,24.91,24.92,16356.0,23.4522,23.4616,23.4428,23.4522,16356.0
2019-10-31 12:25:00,24.94,24.98,24.94,24.98,8832.0,23.4711,23.5087,23.4711,23.5087,8832.0
2019-10-31 12:30:00,24.98,24.98,24.94,24.94,14052.0,23.5087,23.5087,23.4711,23.4711,14052.0
2019-10-31 12:35:00,24.94,24.95,24.92,24.93,7960.0,23.4711,23.4805,23.4522,23.4616,7960.0
2019-10-31 12:40:00,24.93,24.93,24.89,24.9,13788.0,23.4616,23.4616,23.424,23.4334,13788.0
2019-10-31 12:45:00,24.9,24.9,24.89,24.89,13016.0,23.4334,23.4334,23.424,23.424,13016.0
2019-10-31 12:50:00,24.89,24.92,24.89,24.91,13900.0,23.424,23.4522,23.424,23.4428,13900.0
2019-10-31 12:55:00,24.91,24.91,24.9,24.91,9560.0,23.4428,23.4428,23.4334,23.4428,9560.0
2019-10-31 13:00:00,24.9,24.93,24.9,24.91,14148.0,23.4334,23.4616,23.4334,23.4428,14148.0
2019-10-31 13:05:00,24.91,24.92,24.91,24.92,6804.0,23.4428,23.4522,23.4428,23.4522,6804.0
2019-10-31 13:10:00,24.92,24.93,24.91,24.93,22824.0,23.4522,23.4616,23.4428,23.4616,22824.0
2019-10-31 13:15:00,24.92,24.96,24.92,24.96,21004.0,23.4522,23.4899,23.4522,23.4899,21004.0
2019-10-31 13:20:00,24.97,24.97,24.96,24.97,11208.0,23.4993,23.4993,23.4899,23.4993,11208.0
2019-10-31 13:25:00,24.96,24.97,24.96,24.96,8568.0,23.4899,23.4993,23.4899,23.4899,8568.0
2019-10-31 13:30:00,24.96,24.96,24.94,24.94,14392.0,23.4899,23.4899,23.4711,23.4711,14392.0
2019-10-31 13:35:00,24.94,24.96,24.94,24.95,8856.0,23.4711,23.4899,23.4711,23.4805,8856.0
2019-10-31 13:40:00,24.95,24.95,24.94,24.94,9464.0,23.4805,23.4805,23.4711,23.4711,9464.0
2019-10-31 13:45:00,24.94,24.94,24.92,24.92,14820.0,23.4711,23.4711,23.4522,23.4522,14820.0
2019-10-31 13:50:00,24.92,24.92,24.9,24.91,13704.0,23.4522,23.4522,23.4334,23.4428,13704.0
2019-10-31 13:55:00,24.91,24.91,24.9,24.91,14100.0,23.4428,23.4428,23.4334,23.4428,14100.0
2019-10-31 14:00:00,24.9,24.91,24.87,24.89,24448.0,23.4334,23.4428,23.4052,23.424,24448.0
2019-10-31 14:05:00,24.9,24.91,24.89,24.9,13508.0,23.4334,23.4428,23.424,23.4334,13508.0
2019-10-31 14:10:00,24.9,24.93,24.9,24.92,17748.0,23.4334,23.4616,23.4334,23.4522,17748.0
2019-10-31 14:15:00,24.92,24.92,24.91,24.91,13260.0,23.4522,23.4522,23.4428,23.4428,13260.0
2019-10-31 14:20:00,24.91,24.91,24.89,24.89,46956.0,23.4428,23.4428,23.424,23.424,46956.0
2019-10-31 14:25:00,24.9,24.92,24.89,24.92,15032.0,23.4334,23.4522,23.424,23.4522,15032.0
2019-10-31 14:30:00,24.92,24.93,24.91,24.91,13512.0,23.4522,23.4616,23.4428,23.4428,13512.0
2019-10-31 14:35:00,24.92,24.92,24.91,24.91,16204.0,23.4522,23.4522,23.4428,23.4428,16204.0
2019-10-31 14:40:00,24.91,24.91,24.89,24.9,24612.0,23.4428,23.4428,23.424,23.4334,24612.0
2019-10-31 14:45:00,24.9,24.9,24.89,24.9,11364.0,23.4334,23.4334,23.424,23.4334,11364.0
2019-10-31 14:50:00,24.9,24.92,24.9,24.91,13104.0,23.4334,23.4522,23.4334,23.4428,13104.0
2019-10-31 14:55:00,24.91,24.95,24.91,24.95,19148.0,23.4428,23.4805,23.4428,23.4805,19148.0
2019-10-31 15:00:00,24.95,24.96,24.93,24.95,22172.0,23.4805,23.4899,23.4616,23.4805,22172.0
2019-10-31 15:05:00,24.95,24.96,24.94,24.95,19588.0,23.4805,23.4899,23.4711,23.4805,19588.0
2019-10-31 15:10:00,24.96,24.96,24.94,24.96,20004.0,23.4899,23.4899,23.4711,23.4899,20004.0
2019-10-31 15:15:00,24.97,24.98,24.96,24.98,17248.0,23.4993,23.5087,23.4899,23.5087,17248.0
2019-10-31 15:20:00,24.98,24.98,24.96,24.96,34828.0,23.5087,23.5087,23.4899,23.4899,34828.0
2019-10-31 15:25:00,24.96,24.97,24.95,24.95,54180.0,23.4899,23.4993,23.4805,23.4805,54180.0
2019-10-31 15:30:00,24.95,25.02,24.95,25.01,39312.0,23.4805,23.5463,23.4805,23.5369,39312.0
2019-10-31 15:35:00,25.0,25.01,24.97,24.97,33452.0,23.5275,23.5369,23.4993,23.4993,33452.0
2019-10-31 15:40:00,24.98,25.0,24.98,25.0,30244.0,23.5087,23.5275,23.5087,23.5275,30244.0
2019-10-31 15:45:00,25.0,25.01,24.99,25.0,56960.0,23.5275,23.5369,23.5181,23.5275,56960.0
2019-10-31 15:50:00,25.0,25.03,24.98,25.02,130512.0,23.5275,23.5558,23.5087,23.5463,130512.0
2019-10-31 15:55:00,25.02,25.09,25.01,25.08,289348.0,23.5463,23.6122,23.5369,23.6028,289348.0
2019-11-01 09:30:00,25.31,25.34,25.25,25.31,115924.0,23.8193,23.8475,23.7628,23.8193,115924.0
2019-11-01 09:35:00,25.31,25.36,25.3,25.33,53132.0,23.8193,23.8663,23.8099,23.8381,53132.0
2019-11-01 09:40:00,25.34,25.34,25.32,25.33,8828.0,23.8475,23.8475,23.8287,23.8381,8828.0
2019-11-01 09:45:00,25.35,25.35,25.27,25.27,39800.0,23.8569,23.8569,23.7816,23.7816,39800.0
2019-11-01 09:50:00,25.27,25.27,25.21,25.23,25580.0,23.7816,23.7816,23.7252,23.744,25580.0
2019-11-01 09:55:00,25.23,25.28,25.22,25.25,44672.0,23.744,23.791,23.7346,23.7628,44672.0
2019-11-01 10:00:00,25.25,25.33,25.24,25.29,35372.0,23.7628,23.8381,23.7534,23.8004,35372.0
2019-11-01 10:05:00,25.29,25.32,25.29,25.32,21620.0,23.8004,23.8287,23.8004,23.8287,21620.0
2019-11-01 10:10:00,25.32,25.32,25.3,25.31,20992.0,23.8287,23.8287,23.8099,23.8193,20992.0
2019-11-01 10:15:00,25.32,25.34,25.3,25.3,28496.0,23.8287,23.8475,23.8099,23.8099,28496.0
2019-11-01 10:20:00,25.3,25.33,25.28,25.32,20016.0,23.8099,23.8381,23.791,23.8287,20016.0
2019-11-01 10:25:00,25.33,25.34,25.32,25.34,17400.0,23.8381,23.8475,23.8287,23.8475,17400.0
2019-11-01 10:30:00,25.34,25.36,25.33,25.35,26328.0,23.8475,23.8663,23.8381,23.8569,26328.0
2019-11-01 10:35:00,25.35,25.35,25.33,25.35,15408.0,23.8569,23.8569,23.8381,23.8569,15408.0
2019-11-01 10:40:00,25.35,25.38,25.34,25.38,32968.0,23.8569,23.8851,23.8475,23.8851,32968.0
2019-11-01 10:45:00,25.38,25.38,25.35,25.36,33300.0,23.8851,23.8851,23.8569,23.8663,33300.0
2019-11-01 10:50:00,25.36,25.4,25.36,25.4,12228.0,23.8663,23.904,23.8663,23.904,12228.0
2019-11-01 10:55:00,25.4,25.43,25.4,25.42,14408.0,23.904,23.9322,23.904,23.9228,14408.0
2019-11-01 11:00:00,25.42,25.42,25.41,25.41,47480.0,23.9228,23.9228,23.9134,23.9134,47480.0
2019-11-01 11:05:00,25.41,25.43,25.41,25.43,23200.0,23.9134,23.9322,23.9134,23.9322,23200.0
2019-11-01 11:10:00,25.43,25.45,25.43,25.45,66668.0,23.9322,23.951,23.9322,23.951,66668.0
2019-11-01 11:15:00,25.45,25.45,25.41,25.42,21212.0,23.951,23.951,23.9134,23.9228,21212.0
2019-11-01 11:20:00,25.42,25.46,25.42,25.43,25232.0,23.9228,23.9604,23.9228,23.9322,25232.0
2019-11-01 11:25:00,25.44,25.47,25.43,25.45,21016.0,23.9416,23.9698,23.9322,23.951,21016.0
2019-11-01 11:30:00,25.44,25.47,25.44,25.45,19900.0,23.9416,23.9698,23.9416,23.951,19900.0
2019-11-01 11:35:00,25.45,25.47,25.45,25.46,32400.0,23.951,23.9698,23.951,23.9604,32400.0
2019-11-01 11:40:00,25.46,25.47,25.45,25.46,20388.0,23.9604,23.9698,23.951,23.9604,20388.0
2019-11-01 11:45:00,25.46,25.48,25.46,25.48,17600.0,23.9604,23.9792,23.9604,23.9792,17600.0
2019-11-01 11:50:00,25.47,25.48,25.47,25.47,22000.0,23.9698,23.9792,23.9698,23.9698,22000.0
2019-11-01 11:55:00,25.47,25.48,25.46,25.48,26336.0,23.9698,23.9792,23.9604,23.9792,26336.0
2019-11-01 12:00:00,25.47,25.48,25.46,25.47,20800.0,23.9698,23.9792,23.9604,23.9698,20800.0
2019-11-01 12:05:00,25.47,25.48,25.43,25.44,21200.0,23.9698,23.9792,23.9322,23.9416,21200.0
2019-11-01 12:10:00,25.45,25.45,25.42,25.43,18400.0,23.951,23.951,23.9228,23.9322,18400.0
2019-11-01 12:15:00,25.43,25.45,25.42,25.44,20728.0,23.9322,23.951,23.9228,23.9416,20728.0
2019-11-01 12:20:00,25.44,25.47,25.44,25.46,21804.0,23.9416,23.9698,23.9416,23.9604,21804.0
2019-11-01 12:25:00,25.46,25.47,25.45,25.47,16396.0,23.9604,23.9698,23.951,23.9698,16396.0
2019-11-01 12:30:00,25.47,25.5,25.46,25.5,46204.0,23.9698,23.9981,23.9604,23.9981,46204.0
2019-11-01 12:35:00,25.5,25.51,25.49,25.49,50284.0,23.9981,24.0075,23.9887,23.9887,50284.0
2019-11-01 12:40:00,25.49,25.52,25.49,25.51,17232.0,23.9887,24.0169,23.9887,24.0075,17232.0
2019-11-01 12:45:00,25.51,25.54,25.51,25.53,64188.0,24.0075,24.0357,24.0075,24.0263,64188.0
2019-11-01 12:50:00,25.54,25.55,25.53,25.54,21996.0,24.0357,24.0451,24.0263,24.0357,21996.0
2019-11-01 12:55:00,25.54,25.55,25.53,25.53,20008.0,24.0357,24.0451,24.0263,24.0263,20008.0
2019-11-01 13:00:00,25.53,25.55,25.53,25.55,23924.0,24.0263,24.0451,24.0263,24.0451,23924.0
2019-11-01 13:05:00,25.56,25.57,25.54,25.56,31488.0,24.0545,24.0639,24.0357,24.0545,31488.0
2019-11-01 13:10:00,25.56,25.57,25.55,25.57,22464.0,24.0545,24.0639,24.0451,24.0639,22464.0
2019-11-01 13:15:00,25.58,25.6,25.58,25.6,41764.0,24.0734,24.0922,24.0734,24.0922,41764.0
2019-11-01 13:20:00,25.6,25.62,25.6,25.61,32004.0,24.0922,24.111,24.0922,24.1016,32004.0
2019-11-01 13:25:00,25.61,25.62,25.6,25.61,22200.0,24.1016,24.111,24.0922,24.1016,22200.0
2019-11-01 13:30:00,25.61,25.62,25.6,25.61,22204.0,24.1016,24.111,24.0922,24.1016,22204.0
2019-11-01 13:35:00,25.61,25.61,25.6,25.61,31604.0,24.1016,24.1016,24.0922,24.1016,31604.0
2019-11-01 13:40:00,25.61,25.61,25.57,25.59,52164.0,24.1016,24.1016,24.0639,24.0828,52164.0
2019-11-01 13:45:00,25.59,25.61,25.59,25.61,21204.0,24.0828,24.1016,24.0828,24.1016,21204.0
2019-11-01 13:50:00,25.61,25.61,25.59,25.61,23612.0,24.1016,24.1016,24.0828,24.1016,23612.0
2019-11-01 13:55:00,25.61,25.61,25.6,25.61,17416.0,24.1016,24.1016,24.0922,24.1016,17416.0
2019-11-01 14:00:00,25.61,25.62,25.59,25.6,32044.0,24.1016,24.111,24.0828,24.0922,32044.0
2019-11-01 14:05:00,25.6,25.62,25.6,25.61,24776.0,24.0922,24.111,24.0922,24.1016,24776.0
2019-11-01 14:10:00,25.62,25.62,25.6,25.6,63272.0,24.111,24.111,24.0922,24.0922,63272.0
2019-11-01 14:15:00,25.61,25.61,25.58,25.58,27596.0,24.1016,24.1016,24.0734,24.0734,27596.0
2019-11-01 14:20:00,25.58,25.58,25.57,25.58,24516.0,24.0734,24.0734,24.0639,24.0734,24516.0
2019-11-01 14:25:00,25.58,25.61,25.58,25.6,28804.0,24.0734,24.1016,24.0734,24.0922,28804.0
2019-11-01 14:30:00,25.6,25.61,25.59,25.6,21484.0,24.0922,24.1016,24.0828,24.0922,21484.0
2019-11-01 14:35:00,25.6,25.62,25.6,25.6,32836.0,24.0922,24.111,24.0922,24.0922,32836.0
2019-11-01 14:40:00,25.61,25.61,25.58,25.6,23952.0,24.1016,24.1016,24.0734,24.0922,23952.0
2019-11-01 14:45:00,25.6,25.61,25.59,25.6,73516.0,24.0922,24.1016,24.0828,24.0922,73516.0
2019-11-01 14:50:00,25.61,25.61,25.59,25.6,30420.0,24.1016,24.1016,24.0828,24.0922,30420.0
2019-11-01 14:55:00,25.6,25.62,25.59,25.62,22488.0,24.0922,24.111,24.0828,24.111,22488.0
2019-11-01 15:00:00,25.62,25.62,25.59,25.59,41008.0,24.111,24.111,24.0828,24.0828,41008.0
2019-11-01 15:05:00,25.59,25.61,25.59,25.61,33848.0,24.0828,24.1016,24.0828,24.1016,33848.0
2019-11-01 15:10:00,25.61,25.62,25.61,25.61,66676.0,24.1016,24.111,24.1016,24.1016,66676.0
2019-11-01 15:15:00,25.61,25.62,25.6,25.6,45800.0,24.1016,24.111,24.0922,24.0922,45800.0
2019-11-01 15:20:00,25.6,25.6,25.58,25.59,43988.0,24.0922,24.0922,24.0734,24.0828,43988.0
2019-11-01 15:25:00,25.59,25.62,25.58,25.61,78752.0,24.0828,24.111,24.0734,24.1016,78752.0
2019-11-01 15:30:00,25.61,25.63,25.61,25.62,52144.0,24.1016,24.1204,24.1016,24.111,52144.0
2019-11-01 15:35:00,25.62,25.63,25.61,25.63,82520.0,24.111,24.1204,24.1016,24.1204,82520.0
2019-11-01 15:40:00,25.62,25.64,25.62,25.64,60696.0,24.111,24.1298,24.111,24.1298,60696.0
2019-11-01 15:45:00,25.64,25.64,25.62,25.63,102124.0,24.1298,24.1298,24.111,24.1204,102124.0
2019-11-01 15:50:00,25.63,25.66,25.63,25.65,205092.0,24.1204,24.1486,24.1204,24.1392,205092.0
2019-11-01 15:55:00,25.65,25.7,25.65,25.7,426164.0,24.1392,24.1863,24.1392,24.1863,426164.0
2019-11-04 09:30:00,25.82,25.92,25.75,25.75,226992.0,24.2992,24.3933,24.2333,24.2333,226992.0
2019-11-04 09:35:00,25.75,25.77,25.71,25.73,27804.0,24.2333,24.2522,24.1957,24.2145,27804.0
2019-11-04 09:40:00,25.75,25.83,25.74,25.83,32652.0,24.2333,24.3086,24.2239,24.3086,32652.0
2019-11-04 09:45:00,25.85,25.92,25.84,25.92,20624.0,24.3275,24.3933,24.318,24.3933,20624.0
2019-11-04 09:50:00,25.92,25.97,25.92,25.94,41504.0,24.3933,24.4404,24.3933,24.4122,41504.0
2019-11-04 09:55:00,25.95,25.95,25.9,25.9,28448.0,24.4216,24.4216,24.3745,24.3745,28448.0
2019-11-04 10:00:00,25.89,25.93,25.88,25.88,25692.0,24.3651,24.4027,24.3557,24.3557,25692.0
2019-11-04 10:05:00,25.89,25.92,25.89,25.91,44896.0,24.3651,24.3933,24.3651,24.3839,44896.0
2019-11-04 10:10:00,25.91,25.91,25.9,25.91,32928.0,24.3839,24.3839,24.3745,24.3839,32928.0
2019-11-04 10:15:00,25.91,25.93,25.91,25.92,16256.0,24.3839,24.4027,24.3839,24.3933,16256.0
2019-11-04 10:20:00,25.92,25.95,25.92,25.94,22908.0,24.3933,24.4216,24.3933,24.4122,22908.0
2019-11-04 10:25:00,25.94,25.98,25.93,25.97,113724.0,24.4122,24.4498,24.4027,24.4404,113724.0
2019-11-04 10:30:00,25.97,26.01,25.97,26.0,66048.0,24.4404,24.478,24.4404,24.4686,66048.0
2019-11-04 10:35:00,25.99,25.99,25.97,25.99,27980.0,24.4592,24.4592,24.4404,24.4592,27980.0
2019-11-04 10:40:00,25.99,25.99,25.97,25.98,37760.0,24.4592,24.4592,24.4404,24.4498,37760.0
2019-11-04 10:45:00,25.99,26.0,25.98,26.0,42940.0,24.4592,24.4686,24.4498,24.4686,42940.0
2019-11-04 10:50:00,25.99,25.99,25.95,25.96,59744.0,24.4592,24.4592,24.4216,24.431,59744.0
2019-11-04 10:55:00,25.96,26.0,25.96,26.0,30396.0,24.431,24.4686,24.431,24.4686,30396.0
2019-11-04 11:00:00,26.0,26.02,26.0,26.02,29056.0,24.4686,24.4874,24.4686,24.4874,29056.0
2019-11-04 11:05:00,26.02,26.04,26.02,26.03,25060.0,24.4874,24.5063,24.4874,24.4969,25060.0
2019-11-04 11:10:00,26.03,26.05,26.02,26.05,16428.0,24.4969,24.5157,24.4874,24.5157,16428.0
2019-11-04 11:15:00,26.05,26.06,26.04,26.05,39824.0,24.5157,24.5251,24.5063,24.5157,39824.0
2019-11-04 11:20:00,26.05,26.06,26.04,26.05,21200.0,24.5157,24.5251,24.5063,24.5157,21200.0
2019-11-04 11:25:00,26.05,26.06,26.04,26.05,31064.0,24.5157,24.5251,24.5063,24.5157,31064.0
2019-11-04 11:30:00,26.04,26.04,26.02,26.02,19800.0,24.5063,24.5063,24.4874,24.4874,19800.0
2019-11-04 11:35:00,26.02,26.02,26.0,26.0,27560.0,24.4874,24.4874,24.4686,24.4686,27560.0
2019-11-04 11:40:00,26.0,26.0,26.0,26.0,20892.0,24.4686,24.4686,24.4686,24.4686,20892.0
2019-11-04 11:45:00,26.0,26.0,25.97,25.98,30044.0,24.4686,24.4686,24.4404,24.4498,30044.0
2019-11-04 11:50:00,25.98,25.98,25.97,25.98,30744.0,24.4498,24.4498,24.4404,24.4498,30744.0
2019-11-04 11:55:00,25.99,25.99,25.93,25.93,61384.0,24.4592,24.4592,24.4027,24.4027,61384.0
2019-11-04 12:00:00,25.93,25.94,25.91,25.92,19604.0,24.4027,24.4122,24.3839,24.3933,19604.0
2019-11-04 12:05:00,25.92,25.93,25.91,25.92,74500.0,24.3933,24.4027,24.3839,24.3933,74500.0
2019-11-04 12:10:00,25.92,25.93,25.92,25.92,20868.0,24.3933,24.4027,24.3933,24.3933,20868.0
2019-11-04 12:15:00,25.91,25.94,25.91,25.94,17800.0,24.3839,24.4122,24.3839,24.4122,17800.0
2019-11-04 12:20:00,25.94,25.97,25.94,25.97,14800.0,24.4122,24.4404,24.4122,24.4404,14800.0
2019-11-04 12:25:00,25.97,25.97,25.95,25.95,14000.0,24.4404,24.4404,24.4216,24.4216,14000.0
2019-11-04 12:30:00,25.95,25.95,25.92,25.92,17568.0,24.4216,24.4216,24.3933,24.3933,17568.0
2019-11-04 12:35:00,25.92,25.93,25.91,25.92,19044.0,24.3933,24.4027,24.3839,24.3933,19044.0
2019-11-04 12:40:00,25.92,25.95,25.92,25.95,14400.0,24.3933,24.4216,24.3933,24.4216,14400.0
2019-11-04 12:45:00,25.94,25.94,25.93,25.93,11808.0,24.4122,24.4122,24.4027,24.4027,11808.0
2019-11-04 12:50:00,25.93,25.96,25.93,25.96,12036.0,24.4027,24.431,24.4027,24.431,12036.0
2019-11-04 12:55:00,25.96,25.97,25.96,25.97,7820.0,24.431,24.4404,24.431,24.4404,7820.0
2019-11-04 13:00:00,25.97,25.97,25.96,25.97,11680.0,24.4404,24.4404,24.431,24.4404,11680.0
2019-11-04 13:05:00,25.96,25.97,25.96,25.97,16448.0,24.431,24.4404,24.431,24.4404,16448.0
2019-11-04 13:10:00,25.97,25.98,25.97,25.97,9304.0,24.4404,24.4498,24.4404,24.4404,9304.0
2019-11-04 13:15:00,25.97,25.98,25.96,25.97,19732.0,24.4404,24.4498,24.431,24.4404,19732.0
2019-11-04 13:20:00,25.98,25.99,25.98,25.99,10000.0,24.4498,24.4592,24.4498,24.4592,10000.0
2019-11-04 13:25:00,25.99,25.99,25.98,25.99,19840.0,24.4592,24.4592,24.4498,24.4592,19840.0
2019-11-04 13:30:00,25.99,25.99,25.98,25.99,19532.0,24.4592,24.4592,24.4498,24.4592,19532.0
2019-11-04 13:35:00,25.99,26.0,25.99,25.99,19360.0,24.4592,24.4686,24.4592,24.4592,19360.0
2019-11-04 13:40:00,25.99,26.0,25.99,26.0,21504.0,24.4592,24.4686,24.4592,24.4686,21504.0
2019-11-04 13:45:00,26.0,26.02,26.0,26.01,23344.0,24.4686,24.4874,24.4686,24.478,23344.0
2019-11-04 13:50:00,26.02,26.03,26.02,26.02,12880.0,24.4874,24.4969,24.4874,24.4874,12880.0
2019-11-04 13:55:00,26.02,26.03,26.02,26.02,11280.0,24.4874,24.4969,24.4874,24.4874,11280.0
2019-11-04 14:00:00,26.02,26.04,26.02,26.03,14440.0,24.4874,24.5063,24.4874,24.4969,14440.0
2019-11-04 14:05:00,26.03,26.04,26.03,26.03,21048.0,24.4969,24.5063,24.4969,24.4969,21048.0
2019-11-04 14:10:00,26.03,26.04,26.03,26.03,13984.0,24.4969,24.5063,24.4969,24.4969,13984.0
2019-11-04 14:15:00,26.03,26.05,26.03,26.04,27024.0,24.4969,24.5157,24.4969,24.5063,27024.0
2019-11-04 14:20:00,26.04,26.06,26.04,26.06,14528.0,24.5063,24.5251,24.5063,24.5251,14528.0
2019-11-04 14:25:00,26.06,26.07,26.05,26.07,23520.0,24.5251,24.5345,24.5157,24.5345,23520.0
2019-11-04 14:30:00,26.07,26.07,26.06,26.07,9456.0,24.5345,24.5345,24.5251,24.5345,9456.0
2019-11-04 14:35:00,26.07,26.07,26.06,26.06,22668.0,24.5345,24.5345,24.5251,24.5251,22668.0
2019-11-04 14:40:00,26.06,26.06,26.06,26.06,18124.0,24.5251,24.5251,24.5251,24.5251,18124.0
2019-11-04 14:45:00,26.06,26.06,26.05,26.05,25324.0,24.5251,24.5251,24.5157,24.5157,25324.0
2019-11-04 14:50:00,26.05,26.06,26.04,26.04,17760.0,24.5157,24.5251,24.5063,24.5063,17760.0
2019-11-04 14:55:00,26.05,26.06,26.05,26.06,15480.0,24.5157,24.5251,24.5157,24.5251,15480.0
2019-11-04 15:00:00,26.06,26.06,26.05,26.05,22668.0,24.5251,24.5251,24.5157,24.5157,22668.0
2019-11-04 15:05:00,26.06,26.06,26.05,26.05,25032.0,24.5251,24.5251,24.5157,24.5157,25032.0
2019-11-04 15:10:00,26.05,26.05,26.03,26.03,26448.0,24.5157,24.5157,24.4969,24.4969,26448.0
2019-11-04 15:15:00,26.03,26.04,26.02,26.04,39276.0,24.4969,24.5063,24.4874,24.5063,39276.0
2019-11-04 15:20:00,26.04,26.05,26.04,26.05,28108.0,24.5063,24.5157,24.5063,24.5157,28108.0
2019-11-04 15:25:00,26.05,26.05,26.02,26.03,38876.0,24.5157,24.5157,24.4874,24.4969,38876.0
2019-11-04 15:30:00,26.03,26.07,26.03,26.06,41956.0,24.4969,24.5345,24.4969,24.5251,41956.0
2019-11-04 15:35:00,26.06,26.06,26.04,26.05,58432.0,24.5251,24.5251,24.5063,24.5157,58432.0
2019-11-04 15:40:00,26.05,26.06,26.04,26.05,58272.0,24.5157,24.5251,24.5063,24.5157,58272.0
2019-11-04 15:45:00,26.05,26.05,26.04,26.05,103448.0,24.5157,24.5157,24.5063,24.5157,103448.0
2019-11-04 15:50:00,26.06,26.09,26.05,26.07,209300.0,24.5251,24.5533,24.5157,24.5345,209300.0
2019-11-04 15:55:00,26.07,26.07,26.04,26.05,304076.0,24.5345,24.5345,24.5063,24.5157,304076.0
2019-11-05 09:30:00,26.07,26.12,26.02,26.07,56988.0,24.5345,24.5816,24.4874,24.5345,56988.0
2019-11-05 09:35:00,26.07,26.07,25.95,25.95,4800.0,24.5345,24.5345,24.4216,24.4216,4800.0
2019-11-05 09:40:00,25.98,26.04,25.95,26.03,17168.0,24.4498,24.5063,24.4216,24.4969,17168.0
2019-11-05 09:45:00,26.01,26.01,25.96,25.99,9504.0,24.478,24.478,24.431,24.4592,9504.0
2019-11-05 09:50:00,26.0,26.03,25.98,26.01,137916.0,24.4686,24.4969,24.4498,24.478,137916.0
2019-11-05 09:55:00,26.01,26.04,25.99,25.99,10868.0,24.478,24.5063,24.4592,24.4592,10868.0
2019-11-05 10:00:00,26.02,26.1,25.99,26.1,12076.0,24.4874,24.5627,24.4592,24.5627,12076.0
2019-11-05 10:05:00,26.09,26.09,26.06,26.06,12156.0,24.5533,24.5533,24.5251,24.5251,12156.0
2019-11-05 10:10:00,26.05,26.07,26.03,26.07,13108.0,24.5157,24.5345,24.4969,24.5345,13108.0
2019-11-05 10:15:00,26.07,26.11,26.06,26.11,10652.0,24.5345,24.5721,24.5251,24.5721,10652.0
2019-11-05 10:20:00,26.1,26.1,25.99,26.0,40768.0,24.5627,24.5627,24.4592,24.4686,40768.0
2019-11-05 10:25:00,25.99,25.99,25.93,25.95,25364.0,24.4592,24.4592,24.4027,24.4216,25364.0
2019-11-05 10:30:00,25.96,25.96,25.92,25.93,66568.0,24.431,24.431,24.3933,24.4027,66568.0
2019-11-05 10:35:00,25.93,25.93,25.86,25.89,40464.0,24.4027,24.4027,24.3369,24.3651,40464.0
2019-11-05 10:40:00,25.89,25.93,25.88,25.92,50360.0,24.3651,24.4027,24.3557,24.3933,50360.0
2019-11-05 10:45:00,25.93,25.95,25.92,25.94,59896.0,24.4027,24.4216,24.3933,24.4122,59896.0
2019-11-05 10:50:00,25.95,25.96,25.93,25.96,71172.0,24.4216,24.431,24.4027,24.431,71172.0
2019-11-05 10:55:00,25.96,25.96,25.93,25.95,27544.0,24.431,24.431,24.4027,24.4216,27544.0
2019-11-05 11:00:00,25.95,26.01,25.95,26.0,43248.0,24.4216,24.478,24.4216,24.4686,43248.0
2019-11-05 11:05:00,26.01,26.01,26.0,26.0,19468.0,24.478,24.478,24.4686,24.4686,19468.0
2019-11-05 11:10:00,26.01,26.02,25.97,26.01,215608.0,24.478,24.4874,24.4404,24.478,215608.0
2019-11-05 11:15:00,26.01,26.04,26.0,26.0,71468.0,24.478,24.5063,24.4686,24.4686,71468.0
2019-11-05 11:20:00,26.0,26.01,25.99,26.01,80524.0,24.4686,24.478,24.4592,24.478,80524.0
2019-11-05 11:25:00,26.01,26.02,26.0,26.01,51196.0,24.478,24.4874,24.4686,24.478,51196.0
2019-11-05 11:30:00,26.0,26.03,26.0,26.03,45520.0,24.4686,24.4969,24.4686,24.4969,45520.0
2019-11-05 11:35:00,26.03,26.04,26.0,26.0,29812.0,24.4969,24.5063,24.4686,24.4686,29812.0
2019-11-05 11:40:00,26.0,26.0,25.98,26.0,61240.0,24.4686,24.4686,24.4498,24.4686,61240.0
2019-11-05 11:45:00,26.0,26.0,26.0,26.0,21236.0,24.4686,24.4686,24.4686,24.4686,21236.0
2019-11-05 11:50:00,26.0,26.01,25.99,25.99,89076.0,24.4686,24.478,24.4592,24.4592,89076.0
2019-11-05 11:55:00,25.99,26.0,25.99,26.0,64892.0,24.4592,24.4686,24.4592,24.4686,64892.0
2019-11-05 12:00:00,26.0,26.02,25.99,26.0,51420.0,24.4686,24.4874,24.4592,24.4686,51420.0
2019-11-05 12:05:00,26.0,26.01,26.0,26.0,45328.0,24.4686,24.478,24.4686,24.4686,45328.0
2019-11-05 12:10:00,26.0,26.0,25.98,25.99,133480.0,24.4686,24.4686,24.4498,24.4592,133480.0
2019-11-05 12:15:00,25.98,26.0,25.98,26.0,67624.0,24.4498,24.4686,24.4498,24.4686,67624.0
2019-11-05 12:20:00,26.0,26.0,25.99,25.99,103000.0,24.4686,24.4686,24.4592,24.4592,103000.0
2019-11-05 12:25:00,25.99,25.99,25.97,25.98,51192.0,24.4592,24.4592,24.4404,24.4498,51192.0
2019-11-05 12:30:00,25.98,25.98,25.96,25.97,38908.0,24.4498,24.4498,24.431,24.4404,38908.0
2019-11-05 12:35:00,25.97,26.0,25.96,25.99,40392.0,24.4404,24.4686,24.431,24.4592,40392.0
2019-11-05 12:40:00,25.99,26.02,25.99,26.01,40168.0,24.4592,24.4874,24.4592,24.478,40168.0
2019-11-05 12:45:00,26.01,26.02,26.0,26.01,20864.0,24.478,24.4874,24.4686,24.478,20864.0
2019-11-05 12:50:00,26.01,26.01,25.99,26.0,67516.0,24.478,24.478,24.4592,24.4686,67516.0
2019-11-05 12:55:00,26.0,26.03,26.0,26.03,83568.0,24.4686,24.4969,24.4686,24.4969,83568.0
2019-11-05 13:00:00,26.03,26.04,26.0,26.0,147488.0,24.4969,24.5063,24.4686,24.4686,147488.0
2019-11-05 13:05:00,26.0,26.02,26.0,26.01,73984.0,24.4686,24.4874,24.4686,24.478,73984.0
2019-11-05 13:10:00,26.01,26.04,26.01,26.04,18440.0,24.478,24.5063,24.478,24.5063,18440.0
2019-11-05 13:15:00,26.04,26.05,26.04,26.05,19880.0,24.5063,24.5157,24.5063,24.5157,19880.0
2019-11-05 13:20:00,26.04,26.05,26.04,26.05,11168.0,24.5063,24.5157,24.5063,24.5157,11168.0
2019-11-05 13:25:00,26.05,26.05,26.03,26.04,18580.0,24.5157,24.5157,24.4969,24.5063,18580.0
2019-11-05 13:30:00,26.03,26.05,26.03,26.05,18660.0,24.4969,24.5157,24.4969,24.5157,18660.0
2019-11-05 13:35:00,26.05,26.05,26.03,26.04,15800.0,24.5157,24.5157,24.4969,24.5063,15800.0
2019-11-05 13:40:00,26.04,26.05,26.04,26.04,10820.0,24.5063,24.5157,24.5063,24.5063,10820.0
2019-11-05 13:45:00,26.04,26.05,26.04,26.05,12556.0,24.5063,24.5157,24.5063,24.5157,12556.0
2019-11-05 13:50:00,26.05,26.07,26.03,26.05,59872.0,24.5157,24.5345,24.4969,24.5157,59872.0
2019-11-05 13:55:00,26.05,26.07,26.05,26.07,15608.0,24.5157,24.5345,24.5157,24.5345,15608.0
2019-11-05 14:00:00,26.07,26.08,26.07,26.08,21696.0,24.5345,24.5439,24.5345,24.5439,21696.0
2019-11-05 14:05:00,26.09,26.1,26.08,26.1,20240.0,24.5533,24.5627,24.5439,24.5627,20240.0
2019-11-05 14:10:00,26.1,26.1,26.08,26.09,32548.0,24.5627,24.5627,24.5439,24.5533,32548.0
2019-11-05 14:15:00,26.09,26.09,26.08,26.09,12380.0,24.5533,24.5533,24.5439,24.5533,12380.0
2019-11-05 14:20:00,26.09,26.09,26.06,26.06,17528.0,24.5533,24.5533,24.5251,24.5251,17528.0
2019-11-05 14:25:00,26.06,26.08,26.06,26.08,27576.0,24.5251,24.5439,24.5251,24.5439,27576.0
2019-11-05 14:30:00,26.07,26.1,26.07,26.1,11492.0,24.5345,24.5627,24.5345,24.5627,11492.0
2019-11-05 14:35:00,26.1,26.12,26.09,26.12,33772.0,24.5627,24.5816,24.5533,24.5816,33772.0
2019-11-05 14:40:00,26.12,26.13,26.11,26.13,46712.0,24.5816,24.591,24.5721,24.591,46712.0
2019-11-05 14:45:00,26.13,26.13,26.1,26.11,35868.0,24.591,24.591,24.5627,24.5721,35868.0
2019-11-05 14:50:00,26.11,26.12,26.11,26.12,31552.0,24.5721,24.5816,24.5721,24.5816,31552.0
2019-11-05 14:55:00,26.12,26.14,26.12,26.14,51064.0,24.5816,24.6004,24.5816,24.6004,51064.0
2019-11-05 15:00:00,26.13,26.14,26.12,26.14,44260.0,24.591,24.6004,24.5816,24.6004,44260.0
2019-11-05 15:05:00,26.14,26.14,26.12,26.14,24096.0,24.6004,24.6004,24.5816,24.6004,24096.0
2019-11-05 15:10:00,26.14,26.14,26.12,26.12,44624.0,24.6004,24.6004,24.5816,24.5816,44624.0
2019-11-05 15:15:00,26.12,26.13,26.1,26.13,52872.0,24.5816,24.591,24.5627,24.591,52872.0
2019-11-05 15:20:00,26.13,26.16,26.12,26.16,61184.0,24.591,24.6192,24.5816,24.6192,61184.0
2019-11-05 15:25:00,26.15,26.16,26.14,26.15,65568.0,24.6098,24.6192,24.6004,24.6098,65568.0
2019-11-05 15:30:00,26.15,26.16,26.14,26.16,200660.0,24.6098,24.6192,24.6004,24.6192,200660.0
2019-11-05 15:35:00,26.16,26.18,26.16,26.18,62816.0,24.6192,24.638,24.6192,24.638,62816.0
2019-11-05 15:40:00,26.18,26.18,26.17,26.17,44924.0,24.638,24.638,24.6286,24.6286,44924.0
2019-11-05 15:45:00,26.17,26.2,26.17,26.2,133940.0,24.6286,24.6568,24.6286,24.6568,133940.0
2019-11-05 15:50:00,26.2,26.21,26.18,26.19,307420.0,24.6568,24.6663,24.638,24.6474,307420.0
2019-11-05 15:55:00,26.19,26.19,26.1,26.11,290740.0,24.6474,24.6474,24.5627,24.5721,290740.0
2019-11-06 09:30:00,25.93,26.02,25.85,25.85,99968.0,24.4027,24.4874,24.3275,24.3275,99968.0
2019-11-06 09:35:00,25.87,25.88,25.8,25.81,34728.0,24.3463,24.3557,24.2804,24.2898,34728.0
2019-11-06 09:40:00,25.81,25.82,25.79,25.79,16476.0,24.2898,24.2992,24.271,24.271,16476.0
2019-11-06 09:45:00,25.79,25.79,25.67,25.68,50024.0,24.271,24.271,24.1581,24.1675,50024.0
2019-11-06 09:50:00,25.69,25.73,25.68,25.71,42992.0,24.1769,24.2145,24.1675,24.1957,42992.0
2019-11-06 09:55:00,25.72,25.77,25.71,25.77,16212.0,24.2051,24.2522,24.1957,24.2522,16212.0
2019-11-06 10:00:00,25.77,25.77,25.75,25.75,31696.0,24.2522,24.2522,24.2333,24.2333,31696.0
2019-11-06 10:05:00,25.74,25.75,25.72,25.74,28972.0,24.2239,24.2333,24.2051,24.2239,28972.0
2019-11-06 10:10:00,25.74,25.76,25.73,25.74,35156.0,24.2239,24.2428,24.2145,24.2239,35156.0
2019-11-06 10:15:00,25.74,25.76,25.7,25.71,21056.0,24.2239,24.2428,24.1863,24.1957,21056.0
2019-11-06 10:20:00,25.71,25.72,25.63,25.65,37112.0,24.1957,24.2051,24.1204,24.1392,37112.0
2019-11-06 10:25:00,25.64,25.65,25.58,25.59,19460.0,24.1298,24.1392,24.0734,24.0828,19460.0
2019-11-06 10:30:00,25.57,25.65,25.57,25.65,52096.0,24.0639,24.1392,24.0639,24.1392,52096.0
2019-11-06 10:35:00,25.67,25.72,25.67,25.69,60816.0,24.1581,24.2051,24.1581,24.1769,60816.0
2019-11-06 10:40:00,25.68,25.69,25.67,25.68,23960.0,24.1675,24.1769,24.1581,24.1675,23960.0
2019-11-06 10:45:00,25.68,25.68,25.64,25.64,15240.0,24.1675,24.1675,24.1298,24.1298,15240.0
2019-11-06 10:50:00,25.63,25.67,25.62,25.66,68856.0,24.1204,24.1581,24.111,24.1486,68856.0
2019-11-06 10:55:00,25.66,25.67,25.64,25.65,38520.0,24.1486,24.1581,24.1298,24.1392,38520.0
2019-11-06 11:00:00,25.66,25.7,25.66,25.69,22204.0,24.1486,24.1863,24.1486,24.1769,22204.0
2019-11-06 11:05:00,25.7,25.73,25.7,25.72,13772.0,24.1863,24.2145,24.1863,24.2051,13772.0
2019-11-06 11:10:00,25.72,25.72,25.69,25.69,31372.0,24.2051,24.2051,24.1769,24.1769,31372.0
2019-11-06 11:15:00,25.68,25.73,25.68,25.73,17688.0,24.1675,24.2145,24.1675,24.2145,17688.0
2019-11-06 11:20:00,25.73,25.74,25.72,25.72,11056.0,24.2145,24.2239,24.2051,24.2051,11056.0
2019-11-06 11:25:00,25.72,25.73,25.72,25.72,14972.0,24.2051,24.2145,24.2051,24.2051,14972.0
2019-11-06 11:30:00,25.73,25.76,25.73,25.75,94272.0,24.2145,24.2428,24.2145,24.2333,94272.0
2019-11-06 11:35:00,25.75,25.75,25.72,25.72,25396.0,24.2333,24.2333,24.2051,24.2051,25396.0
2019-11-06 11:40:00,25.73,25.76,25.7,25.71,28684.0,24.2145,24.2428,24.1863,24.1957,28684.0
2019-11-06 11:45:00,25.66,25.72,25.63,25.65,22600.0,24.1486,24.2051,24.1204,24.1392,22600.0
2019-11-06 11:50:00,25.65,25.65,25.62,25.64,14696.0,24.1392,24.1392,24.111,24.1298,14696.0
2019-11-06 11:55:00,25.65,25.66,25.65,25.66,10036.0,24.1392,24.1486,24.1392,24.1486,10036.0
2019-11-06 12:00:00,25.67,25.68,25.65,25.66,20292.0,24.1581,24.1675,24.1392,24.1486,20292.0
2019-11-06 12:05:00,25.65,25.65,25.62,25.63,19740.0,24.1392,24.1392,24.111,24.1204,19740.0
2019-11-06 12:10:00,25.63,25.64,25.62,25.62,25480.0,24.1204,24.1298,24.111,24.111,25480.0
2019-11-06 12:15:00,25.62,25.67,25.62,25.67,16800.0,24.111,24.1581,24.111,24.1581,16800.0
2019-11-06 12:20:00,25.67,25.68,25.66,25.67,11560.0,24.1581,24.1675,24.1486,24.1581,11560.0
2019-11-06 12:25:00,25.68,25.68,25.65,25.66,14180.0,24.1675,24.1675,24.1392,24.1486,14180.0
2019-11-06 12:30:00,25.65,25.66,25.65,25.66,6000.0,24.1392,24.1486,24.1392,24.1486,6000.0
2019-11-06 12:35:00,25.66,25.69,25.66,25.68,10000.0,24.1486,24.1769,24.1486,24.1675,10000.0
2019-11-06 12:40:00,25.69,25.72,25.69,25.71,9420.0,24.1769,24.2051,24.1769,24.1957,9420.0
2019-11-06 12:45:00,25.71,25.73,25.7,25.72,8824.0,24.1957,24.2145,24.1863,24.2051,8824.0
2019-11-06 12:50:00,25.72,25.72,25.7,25.71,15296.0,24.2051,24.2051,24.1863,24.1957,15296.0
2019-11-06 12:55:00,25.71,25.73,25.71,25.73,9600.0,24.1957,24.2145,24.1957,24.2145,9600.0
2019-11-06 13:00:00,25.75,25.75,25.74,25.74,8128.0,24.2333,24.2333,24.2239,24.2239,8128.0
2019-11-06 13:05:00,25.74,25.74,25.71,25.72,11516.0,24.2239,24.2239,24.1957,24.2051,11516.0
2019-11-06 13:10:00,25.72,25.75,25.72,25.74,6620.0,24.2051,24.2333,24.2051,24.2239,6620.0
2019-11-06 13:15:00,25.75,25.75,25.74,25.74,11584.0,24.2333,24.2333,24.2239,24.2239,11584.0
2019-11-06 13:20:00,25.74,25.76,25.74,25.75,50372.0,24.2239,24.2428,24.2239,24.2333,50372.0
2019-11-06 13:25:00,25.74,25.76,25.74,25.75,18248.0,24.2239,24.2428,24.2239,24.2333,18248.0
2019-11-06 13:30:00,25.75,25.75,25.74,25.74,21212.0,24.2333,24.2333,24.2239,24.2239,21212.0
2019-11-06 13:35:00,25.75,25.75,25.74,25.75,24248.0,24.2333,24.2333,24.2239,24.2333,24248.0
2019-11-06 13:40:00,25.75,25.75,25.74,25.75,23332.0,24.2333,24.2333,24.2239,24.2333,23332.0
2019-11-06 13:45:00,25.75,25.75,25.74,25.74,10768.0,24.2333,24.2333,24.2239,24.2239,10768.0
2019-11-06 13:50:00,25.75,25.75,25.75,25.75,17504.0,24.2333,24.2333,24.2333,24.2333,17504.0
2019-11-06 13:55:00,25.75,25.76,25.75,25.75,32808.0,24.2333,24.2428,24.2333,24.2333,32808.0
2019-11-06 14:00:00,25.75,25.75,25.74,25.75,16000.0,24.2333,24.2333,24.2239,24.2333,16000.0
2019-11-06 14:05:00,25.75,25.75,25.74,25.75,22016.0,24.2333,24.2333,24.2239,24.2333,22016.0
2019-11-06 14:10:00,25.75,25.75,25.74,25.74,4008.0,24.2333,24.2333,24.2239,24.2239,4008.0
2019-11-06 14:15:00,25.75,25.76,25.75,25.75,39328.0,24.2333,24.2428,24.2333,24.2333,39328.0
2019-11-06 14:20:00,25.75,25.76,25.74,25.76,111828.0,24.2333,24.2428,24.2239,24.2428,111828.0
2019-11-06 14:25:00,25.76,25.78,25.76,25.77,22856.0,24.2428,24.2616,24.2428,24.2522,22856.0
2019-11-06 14:30:00,25.78,25.78,25.77,25.77,10712.0,24.2616,24.2616,24.2522,24.2522,10712.0
2019-11-06 14:35:00,25.77,25.77,25.75,25.76,12424.0,24.2522,24.2522,24.2333,24.2428,12424.0
2019-11-06 14:40:00,25.77,25.78,25.76,25.76,16348.0,24.2522,24.2616,24.2428,24.2428,16348.0
2019-11-06 14:45:00,25.76,25.76,25.74,25.75,20824.0,24.2428,24.2428,24.2239,24.2333,20824.0
2019-11-06 14:50:00,25.75,25.75,25.74,25.74,16656.0,24.2333,24.2333,24.2239,24.2239,16656.0
2019-11-06 14:55:00,25.74,25.74,25.73,25.74,12428.0,24.2239,24.2239,24.2145,24.2239,12428.0
2019-11-06 15:00:00,25.74,25.75,25.73,25.73,21268.0,24.2239,24.2333,24.2145,24.2145,21268.0
2019-11-06 15:05:00,25.73,25.74,25.72,25.72,14780.0,24.2145,24.2239,24.2051,24.2051,14780.0
2019-11-06 15:10:00,25.73,25.75,25.72,25.74,10800.0,24.2145,24.2333,24.2051,24.2239,10800.0
2019-11-06 15:15:00,25.74,25.75,25.74,25.74,8004.0,24.2239,24.2333,24.2239,24.2239,8004.0
2019-11-06 15:20:00,25.74,25.75,25.73,25.74,16000.0,24.2239,24.2333,24.2145,24.2239,16000.0
2019-11-06 15:25:00,25.73,25.73,25.69,25.7,32516.0,24.2145,24.2145,24.1769,24.1863,32516.0
2019-11-06 15:30:00,25.69,25.69,25.67,25.67,54356.0,24.1769,24.1769,24.1581,24.1581,54356.0
2019-11-06 15:35:00,25.67,25.71,25.67,25.7,33296.0,24.1581,24.1957,24.1581,24.1863,33296.0
2019-11-06 15:40:00,25.69,25.7,25.67,25.67,35780.0,24.1769,24.1863,24.1581,24.1581,35780.0
2019-11-06 15:45:00,25.67,25.68,25.66,25.68,54640.0,24.1581,24.1675,24.1486,24.1675,54640.0
2019-11-06 15:50:00,25.68,25.7,25.68,25.68,108452.0,24.1675,24.1863,24.1675,24.1675,108452.0
2019-11-06 15:55:00,25.68,25.73,25.68,25.72,322740.0,24.1675,24.2145,24.1675,24.2051,322740.0
2019-11-07 09:30:00,25.97,25.97,25.85,25.91,42752.0,24.4404,24.4404,24.3275,24.3839,42752.0
2019-11-07 09:35:00,25.9,25.96,25.9,25.93,10800.0,24.3745,24.431,24.3745,24.4027,10800.0
2019-11-07 09:40:00,25.94,25.96,25.91,25.91,7688.0,24.4122,24.431,24.3839,24.3839,7688.0
2019-11-07 09:45:00,25.89,25.9,25.83,25.84,11140.0,24.3651,24.3745,24.3086,24.318,11140.0
2019-11-07 09:50:00,25.85,25.9,25.84,25.9,9600.0,24.3275,24.3745,24.318,24.3745,9600.0
2019-11-07 09:55:00,25.9,25.91,25.89,25.91,6200.0,24.3745,24.3839,24.3651,24.3839,6200.0
2019-11-07 10:00:00,25.91,25.99,25.91,25.98,13560.0,24.3839,24.4592,24.3839,24.4498,13560.0
2019-11-07 10:05:00,25.97,26.0,25.96,25.99,18048.0,24.4404,24.4686,24.431,24.4592,18048.0
2019-11-07 10:10:00,25.98,26.01,25.98,26.0,55572.0,24.4498,24.478,24.4498,24.4686,55572.0
2019-11-07 10:15:00,26.01,26.02,25.99,25.99,17052.0,24.478,24.4874,24.4592,24.4592,17052.0
2019-11-07 10:20:00,25.98,26.0,25.97,25.98,21492.0,24.4498,24.4686,24.4404,24.4498,21492.0
2019-11-07 10:25:00,25.99,26.0,25.98,25.98,19288.0,24.4592,24.4686,24.4498,24.4498,19288.0
2019-11-07 10:30:00,25.99,26.0,25.97,25.97,21204.0,24.4592,24.4686,24.4404,24.4404,21204.0
2019-11-07 10:35:00,25.97,26.0,25.96,25.99,25004.0,24.4404,24.4686,24.431,24.4592,25004.0
2019-11-07 10:40:00,25.99,26.0,25.98,25.98,38076.0,24.4592,24.4686,24.4498,24.4498,38076.0
2019-11-07 10:45:00,25.98,25.99,25.97,25.97,16132.0,24.4498,24.4592,24.4404,24.4404,16132.0
2019-11-07 10:50:00,25.97,26.0,25.97,25.98,29804.0,24.4404,24.4686,24.4404,24.4498,29804.0
2019-11-07 10:55:00,25.98,25.98,25.97,25.97,25496.0,24.4498,24.4498,24.4404,24.4404,25496.0
2019-11-07 11:00:00,25.97,25.98,25.96,25.98,51808.0,24.4404,24.4498,24.431,24.4498,51808.0
2019-11-07 11:05:00,25.98,25.98,25.92,25.93,58620.0,24.4498,24.4498,24.3933,24.4027,58620.0
2019-11-07 11:10:00,25.93,25.94,25.9,25.92,51628.0,24.4027,24.4122,24.3745,24.3933,51628.0
2019-11-07 11:15:00,25.91,25.93,25.91,25.91,88980.0,24.3839,24.4027,24.3839,24.3839,88980.0
2019-11-07 11:20:00,25.91,25.92,25.9,25.9,26544.0,24.3839,24.3933,24.3745,24.3745,26544.0
2019-11-07 11:25:00,25.91,25.95,25.91,25.95,20424.0,24.3839,24.4216,24.3839,24.4216,20424.0
2019-11-07 11:30:00,25.95,25.95,25.93,25.94,6844.0,24.4216,24.4216,24.4027,24.4122,6844.0
2019-11-07 11:35:00,25.94,25.94,25.91,25.91,19708.0,24.4122,24.4122,24.3839,24.3839,19708.0
2019-11-07 11:40:00,25.91,25.91,25.89,25.9,15196.0,24.3839,24.3839,24.3651,24.3745,15196.0
2019-11-07 11:45:00,25.9,25.9,25.89,25.9,2000.0,24.3745,24.3745,24.3651,24.3745,2000.0
2019-11-07 11:50:00,25.9,25.9,25.87,25.88,7400.0,24.3745,24.3745,24.3463,24.3557,7400.0
2019-11-07 11:55:00,25.89,25.94,25.88,25.93,21044.0,24.3651,24.4122,24.3557,24.4027,21044.0
2019-11-07 12:00:00,25.93,25.93,25.9,25.91,10548.0,24.4027,24.4027,24.3745,24.3839,10548.0
2019-11-07 12:05:00,25.91,25.91,25.9,25.91,9792.0,24.3839,24.3839,24.3745,24.3839,9792.0
2019-11-07 12:10:00,25.92,25.93,25.92,25.92,6372.0,24.3933,24.4027,24.3933,24.3933,6372.0
2019-11-07 12:15:00,25.92,25.92,25.91,25.91,7808.0,24.3933,24.3933,24.3839,24.3839,7808.0
2019-11-07 12:20:00,25.9,25.91,25.89,25.89,15080.0,24.3745,24.3839,24.3651,24.3651,15080.0
2019-11-07 12:25:00,25.89,25.9,25.88,25.9,12848.0,24.3651,24.3745,24.3557,24.3745,12848.0
2019-11-07 12:30:00,25.9,25.9,25.89,25.9,11156.0,24.3745,24.3745,24.3651,24.3745,11156.0
2019-11-07 12:35:00,25.91,25.93,25.91,25.93,3900.0,24.3839,24.4027,24.3839,24.4027,3900.0
2019-11-07 12:40:00,25.94,25.94,25.93,25.93,5420.0,24.4122,24.4122,24.4027,24.4027,5420.0
2019-11-07 12:45:00,25.91,25.93,25.91,25.92,9872.0,24.3839,24.4027,24.3839,24.3933,9872.0
2019-11-07 12:50:00,25.92,25.92,25.9,25.91,5236.0,24.3933,24.3933,24.3745,24.3839,5236.0
2019-11-07 12:55:00,25.91,25.92,25.91,25.92,5692.0,24.3839,24.3933,24.3839,24.3933,5692.0
2019-11-07 13:00:00,25.9,25.9,25.86,25.88,20444.0,24.3745,24.3745,24.3369,24.3557,20444.0
2019-11-07 13:05:00,25.85,25.85,25.82,25.82,23428.0,24.3275,24.3275,24.2992,24.2992,23428.0
2019-11-07 13:10:00,25.82,25.82,25.81,25.82,15348.0,24.2992,24.2992,24.2898,24.2992,15348.0
2019-11-07 13:15:00,25.82,25.83,25.82,25.82,5280.0,24.2992,24.3086,24.2992,24.2992,5280.0
2019-11-07 13:20:00,25.82,25.84,25.82,25.83,12052.0,24.2992,24.318,24.2992,24.3086,12052.0
2019-11-07 13:25:00,25.82,25.83,25.8,25.81,11712.0,24.2992,24.3086,24.2804,24.2898,11712.0
2019-11-07 13:30:00,25.81,25.81,25.79,25.79,6488.0,24.2898,24.2898,24.271,24.271,6488.0
2019-11-07 13:35:00,25.79,25.8,25.78,25.8,6040.0,24.271,24.2804,24.2616,24.2804,6040.0
2019-11-07 13:40:00,25.8,25.8,25.79,25.79,4008.0,24.2804,24.2804,24.271,24.271,4008.0
2019-11-07 13:45:00,25.79,25.8,25.78,25.8,15340.0,24.271,24.2804,24.2616,24.2804,15340.0
2019-11-07 13:50:00,25.8,25.81,25.8,25.8,11004.0,24.2804,24.2898,24.2804,24.2804,11004.0
2019-11-07 13:55:00,25.81,25.81,25.8,25.81,6272.0,24.2898,24.2898,24.2804,24.2898,6272.0
2019-11-07 14:00:00,25.81,25.83,25.8,25.82,7248.0,24.2898,24.3086,24.2804,24.2992,7248.0
2019-11-07 14:05:00,25.82,25.82,25.82,25.82,8384.0,24.2992,24.2992,24.2992,24.2992,8384.0
2019-11-07 14:10:00,25.82,25.82,25.82,25.82,8896.0,24.2992,24.2992,24.2992,24.2992,8896.0
2019-11-07 14:15:00,25.82,25.84,25.81,25.84,10336.0,24.2992,24.318,24.2898,24.318,10336.0
2019-11-07 14:20:00,25.84,25.86,25.84,25.86,6600.0,24.318,24.3369,24.318,24.3369,6600.0
2019-11-07 14:25:00,25.85,25.85,25.83,25.83,5884.0,24.3275,24.3275,24.3086,24.3086,5884.0
2019-11-07 14:30:00,25.83,25.83,25.81,25.81,20284.0,24.3086,24.3086,24.2898,24.2898,20284.0
2019-11-07 14:35:00,25.81,25.81,25.8,25.8,21056.0,24.2898,24.2898,24.2804,24.2804,21056.0
2019-11-07 14:40:00,25.8,25.82,25.73,25.75,32532.0,24.2804,24.2992,24.2145,24.2333,32532.0
2019-11-07 14:45:00,25.75,25.78,25.75,25.77,4400.0,24.2333,24.2616,24.2333,24.2522,4400.0
2019-11-07 14:50:00,25.76,25.8,25.75,25.78,2004.0,24.2428,24.2804,24.2333,24.2616,2004.0
2019-11-07 14:55:00,25.78,25.78,25.77,25.78,5200.0,24.2616,24.2616,24.2522,24.2616,5200.0
2019-11-07 15:00:00,25.79,25.8,25.73,25.76,51088.0,24.271,24.2804,24.2145,24.2428,51088.0
2019-11-07 15:05:00,25.75,25.75,25.73,25.74,32616.0,24.2333,24.2333,24.2145,24.2239,32616.0
2019-11-07 15:10:00,25.74,25.74,25.71,25.71,39720.0,24.2239,24.2239,24.1957,24.1957,39720.0
2019-11-07 15:15:00,25.7,25.71,25.67,25.67,45748.0,24.1863,24.1957,24.1581,24.1581,45748.0
2019-11-07 15:20:00,25.67,25.67,25.64,25.64,54084.0,24.1581,24.1581,24.1298,24.1298,54084.0
2019-11-07 15:25:00,25.65,25.66,25.64,25.64,42984.0,24.1392,24.1486,24.1298,24.1298,42984.0
2019-11-07 15:30:00,25.65,25.65,25.62,25.63,111236.0,24.1392,24.1392,24.111,24.1204,111236.0
2019-11-07 15:35:00,25.63,25.64,25.62,25.63,74728.0,24.1204,24.1298,24.111,24.1204,74728.0
2019-11-07 15:40:00,25.63,25.63,25.58,25.59,80532.0,24.1204,24.1204,24.0734,24.0828,80532.0
2019-11-07 15:45:00,25.59,25.64,25.59,25.63,120796.0,24.0828,24.1298,24.0828,24.1204,120796.0
2019-11-07 15:50:00,25.63,25.65,25.6,25.6,175808.0,24.1204,24.1392,24.0922,24.0922,175808.0
2019-11-07 15:55:00,25.6,25.63,25.59,25.63,311508.0,24.0922,24.1204,24.0828,24.1204,311508.0
2019-11-08 09:30:00,25.57,25.61,25.56,25.6,64864.0,24.0639,24.1016,24.0545,24.0922,64864.0
2019-11-08 09:35:00,25.6,25.6,25.47,25.52,41844.0,24.0922,24.0922,23.9698,24.0169,41844.0
2019-11-08 09:40:00,25.53,25.61,25.52,25.61,42384.0,24.0263,24.1016,24.0169,24.1016,42384.0
2019-11-08 09:45:00,25.61,25.61,25.56,25.59,13104.0,24.1016,24.1016,24.0545,24.0828,13104.0
2019-11-08 09:50:00,25.59,25.6,25.57,25.58,19740.0,24.0828,24.0922,24.0639,24.0734,19740.0
2019-11-08 09:55:00,25.57,25.6,25.49,25.49,48168.0,24.0639,24.0922,23.9887,23.9887,48168.0
2019-11-08 10:00:00,25.52,25.56,25.49,25.53,29048.0,24.0169,24.0545,23.9887,24.0263,29048.0
2019-11-08 10:05:00,25.55,25.57,25.52,25.57,29816.0,24.0451,24.0639,24.0169,24.0639,29816.0
2019-11-08 10:10:00,25.56,25.63,25.56,25.62,16908.0,24.0545,24.1204,24.0545,24.111,16908.0
2019-11-08 10:15:00,25.62,25.69,25.62,25.69,78288.0,24.111,24.1769,24.111,24.1769,78288.0
2019-11-08 10:20:00,25.7,25.7,25.65,25.66,9636.0,24.1863,24.1863,24.1392,24.1486,9636.0
2019-11-08 10:25:00,25.66,25.68,25.64,25.68,13792.0,24.1486,24.1675,24.1298,24.1675,13792.0
2019-11-08 10:30:00,25.68,25.69,25.67,25.69,22204.0,24.1675,24.1769,24.1581,24.1769,22204.0
2019-11-08 10:35:00,25.68,25.69,25.66,25.68,19052.0,24.1675,24.1769,24.1486,24.1675,19052.0
2019-11-08 10:40:00,25.68,25.7,25.67,25.69,10476.0,24.1675,24.1863,24.1581,24.1769,10476.0
2019-11-08 10:45:00,25.69,25.7,25.65,25.7,72836.0,24.1769,24.1863,24.1392,24.1863,72836.0
2019-11-08 10:50:00,25.71,25.71,25.7,25.71,6072.0,24.1957,24.1957,24.1863,24.1957,6072.0
2019-11-08 10:55:00,25.71,25.71,25.71,25.71,2400.0,24.1957,24.1957,24.1957,24.1957,2400.0
2019-11-08 11:00:00,25.7,25.71,25.69,25.69,12288.0,24.1863,24.1957,24.1769,24.1769,12288.0
2019-11-08 11:05:00,25.68,25.68,25.61,25.63,50152.0,24.1675,24.1675,24.1016,24.1204,50152.0
2019-11-08 11:10:00,25.63,25.65,25.62,25.64,30476.0,24.1204,24.1392,24.111,24.1298,30476.0
2019-11-08 11:15:00,25.64,25.65,25.62,25.64,16168.0,24.1298,24.1392,24.111,24.1298,16168.0
2019-11-08 11:20:00,25.64,25.65,25.61,25.61,18164.0,24.1298,24.1392,24.1016,24.1016,18164.0
2019-11-08 11:25:00,25.61,25.63,25.6,25.63,12000.0,24.1016,24.1204,24.0922,24.1204,12000.0
2019-11-08 11:30:00,25.64,25.64,25.6,25.61,22212.0,24.1298,24.1298,24.0922,24.1016,22212.0
2019-11-08 11:35:00,25.61,25.61,25.58,25.59,15208.0,24.1016,24.1016,24.0734,24.0828,15208.0
2019-11-08 11:40:00,25.59,25.59,25.57,25.58,38668.0,24.0828,24.0828,24.0639,24.0734,38668.0
2019-11-08 11:45:00,25.58,25.6,25.58,25.59,19188.0,24.0734,24.0922,24.0734,24.0828,19188.0
2019-11-08 11:50:00,25.59,25.59,25.58,25.58,21084.0,24.0828,24.0828,24.0734,24.0734,21084.0
2019-11-08 11:55:00,25.58,25.58,25.55,25.56,24712.0,24.0734,24.0734,24.0451,24.0545,24712.0
2019-11-08 12:00:00,25.56,25.57,25.56,25.57,12400.0,24.0545,24.0639,24.0545,24.0639,12400.0
2019-11-08 12:05:00,25.57,25.57,25.55,25.55,18796.0,24.0639,24.0639,24.0451,24.0451,18796.0
2019-11-08 12:10:00,25.55,25.57,25.55,25.57,21112.0,24.0451,24.0639,24.0451,24.0639,21112.0
2019-11-08 12:15:00,25.56,25.59,25.56,25.58,24124.0,24.0545,24.0828,24.0545,24.0734,24124.0
2019-11-08 12:20:00,25.58,25.59,25.57,25.58,56260.0,24.0734,24.0828,24.0639,24.0734,56260.0
2019-11-08 12:25:00,25.58,25.59,25.57,25.58,9352.0,24.0734,24.0828,24.0639,24.0734,9352.0
2019-11-08 12:30:00,25.59,25.6,25.58,25.58,14008.0,24.0828,24.0922,24.0734,24.0734,14008.0
2019-11-08 12:35:00,25.58,25.6,25.58,25.6,26524.0,24.0734,24.0922,24.0734,24.0922,26524.0
2019-11-08 12:40:00,25.6,25.61,25.6,25.6,12000.0,24.0922,24.1016,24.0922,24.0922,12000.0
2019-11-08 12:45:00,25.6,25.61,25.59,25.61,21020.0,24.0922,24.1016,24.0828,24.1016,21020.0
2019-11-08 12:50:00,25.61,25.64,25.61,25.64,11608.0,24.1016,24.1298,24.1016,24.1298,11608.0
2019-11-08 12:55:00,25.64,25.65,25.63,25.65,14196.0,24.1298,24.1392,24.1204,24.1392,14196.0
2019-11-08 13:00:00,25.65,25.66,25.65,25.66,14984.0,24.1392,24.1486,24.1392,24.1486,14984.0
2019-11-08 13:05:00,25.66,25.66,25.64,25.64,11220.0,24.1486,24.1486,24.1298,24.1298,11220.0
2019-11-08 13:10:00,25.64,25.66,25.64,25.65,5360.0,24.1298,24.1486,24.1298,24.1392,5360.0
2019-11-08 13:15:00,25.64,25.66,25.64,25.65,12012.0,24.1298,24.1486,24.1298,24.1392,12012.0
2019-11-08 13:20:00,25.64,25.65,25.62,25.62,12416.0,24.1298,24.1392,24.111,24.111,12416.0
2019-11-08 13:25:00,25.62,25.62,25.61,25.62,9980.0,24.111,24.111,24.1016,24.111,9980.0
2019-11-08 13:30:00,25.62,25.62,25.6,25.6,5952.0,24.111,24.111,24.0922,24.0922,5952.0
2019-11-08 13:35:00,25.6,25.61,25.6,25.6,13212.0,24.0922,24.1016,24.0922,24.0922,13212.0
2019-11-08 13:40:00,25.61,25.62,25.6,25.61,9448.0,24.1016,24.111,24.0922,24.1016,9448.0
2019-11-08 13:45:00,25.61,25.61,25.6,25.61,15120.0,24.1016,24.1016,24.0922,24.1016,15120.0
2019-11-08 13:50:00,25.61,25.61,25.58,25.59,9116.0,24.1016,24.1016,24.0734,24.0828,9116.0
2019-11-08 13:55:00,25.58,25.59,25.57,25.57,14428.0,24.0734,24.0828,24.0639,24.0639,14428.0
2019-11-08 14:00:00,25.58,25.59,25.58,25.59,12404.0,24.0734,24.0828,24.0734,24.0828,12404.0
2019-11-08 14:05:00,25.59,25.6,25.59,25.6,16876.0,24.0828,24.0922,24.0828,24.0922,16876.0
2019-11-08 14:10:00,25.6,25.6,25.59,25.6,10636.0,24.0922,24.0922,24.0828,24.0922,10636.0
2019-11-08 14:15:00,25.6,25.6,25.58,25.58,8880.0,24.0922,24.0922,24.0734,24.0734,8880.0
2019-11-08 14:20:00,25.57,25.57,25.56,25.56,9660.0,24.0639,24.0639,24.0545,24.0545,9660.0
2019-11-08 14:25:00,25.56,25.57,25.56,25.57,11208.0,24.0545,24.0639,24.0545,24.0639,11208.0
2019-11-08 14:30:00,25.56,25.58,25.56,25.58,13220.0,24.0545,24.0734,24.0545,24.0734,13220.0
2019-11-08 14:35:00,25.57,25.58,25.57,25.58,6808.0,24.0639,24.0734,24.0639,24.0734,6808.0
2019-11-08 14:40:00,25.58,25.6,25.58,25.59,13228.0,24.0734,24.0922,24.0734,24.0828,13228.0
2019-11-08 14:45:00,25.58,25.59,25.58,25.59,10944.0,24.0734,24.0828,24.0734,24.0828,10944.0
2019-11-08 14:50:00,25.6,25.6,25.59,25.6,8804.0,24.0922,24.0922,24.0828,24.0922,8804.0
2019-11-08 14:55:00,25.6,25.61,25.6,25.61,13600.0,24.0922,24.1016,24.0922,24.1016,13600.0
2019-11-08 15:00:00,25.6,25.61,25.6,25.61,14404.0,24.0922,24.1016,24.0922,24.1016,14404.0
2019-11-08 15:05:00,25.61,25.61,25.59,25.6,11604.0,24.1016,24.1016,24.0828,24.0922,11604.0
2019-11-08 15:10:00,25.6,25.6,25.59,25.6,12912.0,24.0922,24.0922,24.0828,24.0922,12912.0
2019-11-08 15:15:00,25.59,25.6,25.58,25.58,15380.0,24.0828,24.0922,24.0734,24.0734,15380.0
2019-11-08 15:20:00,25.58,25.6,25.58,25.59,16664.0,24.0734,24.0922,24.0734,24.0828,16664.0
2019-11-08 15:25:00,25.59,25.59,25.59,25.59,17212.0,24.0828,24.0828,24.0828,24.0828,17212.0
2019-11-08 15:30:00,25.59,25.61,25.59,25.59,36104.0,24.0828,24.1016,24.0828,24.0828,36104.0
2019-11-08 15:35:00,25.59,25.61,25.59,25.61,21980.0,24.0828,24.1016,24.0828,24.1016,21980.0
2019-11-08 15:40:00,25.61,25.62,25.61,25.61,32780.0,24.1016,24.111,24.1016,24.1016,32780.0
2019-11-08 15:45:00,25.61,25.62,25.61,25.61,39120.0,24.1016,24.111,24.1016,24.1016,39120.0
2019-11-08 15:50:00,25.62,25.65,25.62,25.65,79388.0,24.111,24.1392,24.111,24.1392,79388.0
2019-11-08 15:55:00,25.64,25.67,25.64,25.67,259856.0,24.1298,24.1581,24.1298,24.1581,259856.0
2019-11-11 09:30:00,25.51,25.58,25.51,25.58,40808.0,24.0075,24.0734,24.0075,24.0734,40808.0
2019-11-11 09:35:00,25.58,25.64,25.57,25.63,9444.0,24.0734,24.1298,24.0639,24.1204,9444.0
2019-11-11 09:40:00,25.58,25.61,25.55,25.57,32584.0,24.0734,24.1016,24.0451,24.0639,32584.0
2019-11-11 09:45:00,25.58,25.58,25.45,25.47,33580.0,24.0734,24.0734,23.951,23.9698,33580.0
2019-11-11 09:50:00,25.48,25.48,25.45,25.47,10696.0,23.9792,23.9792,23.951,23.9698,10696.0
2019-11-11 09:55:00,25.47,25.51,25.47,25.49,9204.0,23.9698,24.0075,23.9698,23.9887,9204.0
2019-11-11 10:00:00,25.49,25.51,25.49,25.49,25380.0,23.9887,24.0075,23.9887,23.9887,25380.0
2019-11-11 10:05:00,25.5,25.51,25.49,25.51,27780.0,23.9981,24.0075,23.9887,24.0075,27780.0
2019-11-11 10:10:00,25.51,25.55,25.51,25.52,18804.0,24.0075,24.0451,24.0075,24.0169,18804.0
2019-11-11 10:15:00,25.51,25.52,25.48,25.5,18304.0,24.0075,24.0169,23.9792,23.9981,18304.0
2019-11-11 10:20:00,25.5,25.51,25.49,25.5,30764.0,23.9981,24.0075,23.9887,23.9981,30764.0
2019-11-11 10:25:00,25.5,25.52,25.5,25.51,17416.0,23.9981,24.0169,23.9981,24.0075,17416.0
2019-11-11 10:30:00,25.52,25.52,25.49,25.49,9808.0,24.0169,24.0169,23.9887,23.9887,9808.0
2019-11-11 10:35:00,25.48,25.5,25.48,25.49,11736.0,23.9792,23.9981,23.9792,23.9887,11736.0
2019-11-11 10:40:00,25.49,25.49,25.48,25.49,5044.0,23.9887,23.9887,23.9792,23.9887,5044.0
2019-11-11 10:45:00,25.5,25.5,25.49,25.5,17472.0,23.9981,23.9981,23.9887,23.9981,17472.0
2019-11-11 10:50:00,25.5,25.55,25.5,25.54,15252.0,23.9981,24.0451,23.9981,24.0357,15252.0
2019-11-11 10:55:00,25.54,25.55,25.53,25.53,26116.0,24.0357,24.0451,24.0263,24.0263,26116.0
2019-11-11 11:00:00,25.52,25.54,25.52,25.52,30616.0,24.0169,24.0357,24.0169,24.0169,30616.0
2019-11-11 11:05:00,25.52,25.52,25.49,25.51,19024.0,24.0169,24.0169,23.9887,24.0075,19024.0
2019-11-11 11:10:00,25.51,25.52,25.5,25.5,7960.0,24.0075,24.0169,23.9981,23.9981,7960.0
2019-11-11 11:15:00,25.5,25.5,25.49,25.5,6412.0,23.9981,23.9981,23.9887,23.9981,6412.0
2019-11-11 11:20:00,25.5,25.5,25.47,25.47,6056.0,23.9981,23.9981,23.9698,23.9698,6056.0
2019-11-11 11:25:00,25.49,25.52,25.49,25.52,13136.0,23.9887,24.0169,23.9887,24.0169,13136.0
2019-11-11 11:30:00,25.52,25.53,25.49,25.49,12792.0,24.0169,24.0263,23.9887,23.9887,12792.0
2019-11-11 11:35:00,25.49,25.53,25.49,25.53,4928.0,23.9887,24.0263,23.9887,24.0263,4928.0
2019-11-11 11:40:00,25.53,25.55,25.53,25.55,8800.0,24.0263,24.0451,24.0263,24.0451,8800.0
2019-11-11 11:45:00,25.56,25.56,25.54,25.54,31664.0,24.0545,24.0545,24.0357,24.0357,31664.0
2019-11-11 11:50:00,25.54,25.55,25.53,25.55,9076.0,24.0357,24.0451,24.0263,24.0451,9076.0
2019-11-11 11:55:00,25.54,25.54,25.52,25.53,14352.0,24.0357,24.0357,24.0169,24.0263,14352.0
2019-11-11 12:00:00,25.54,25.55,25.53,25.55,10120.0,24.0357,24.0451,24.0263,24.0451,10120.0
2019-11-11 12:05:00,25.55,25.56,25.55,25.55,5608.0,24.0451,24.0545,24.0451,24.0451,5608.0
2019-11-11 12:10:00,25.55,25.55,25.54,25.54,8228.0,24.0451,24.0451,24.0357,24.0357,8228.0
2019-11-11 12:15:00,25.55,25.56,25.55,25.56,7104.0,24.0451,24.0545,24.0451,24.0545,7104.0
2019-11-11 12:20:00,25.56,25.56,25.54,25.54,8800.0,24.0545,24.0545,24.0357,24.0357,8800.0
2019-11-11 12:25:00,25.54,25.57,25.54,25.57,6056.0,24.0357,24.0639,24.0357,24.0639,6056.0
2019-11-11 12:30:00,25.57,25.57,25.56,25.57,3064.0,24.0639,24.0639,24.0545,24.0639,3064.0
2019-11-11 12:35:00,25.57,25.57,25.56,25.56,4012.0,24.0639,24.0639,24.0545,24.0545,4012.0
2019-11-11 12:40:00,25.56,25.57,25.55,25.57,7032.0,24.0545,24.0639,24.0451,24.0639,7032.0
2019-11-11 12:45:00,25.57,25.58,25.56,25.57,18104.0,24.0639,24.0734,24.0545,24.0639,18104.0
2019-11-11 12:50:00,25.58,25.6,25.57,25.6,6400.0,24.0734,24.0922,24.0639,24.0922,6400.0
2019-11-11 12:55:00,25.6,25.6,25.59,25.6,6460.0,24.0922,24.0922,24.0828,24.0922,6460.0
2019-11-11 13:00:00,25.6,25.61,25.59,25.61,7640.0,24.0922,24.1016,24.0828,24.1016,7640.0
2019-11-11 13:05:00,25.62,25.63,25.62,25.62,3856.0,24.111,24.1204,24.111,24.111,3856.0
2019-11-11 13:10:00,25.63,25.64,25.62,25.64,6956.0,24.1204,24.1298,24.111,24.1298,6956.0
2019-11-11 13:15:00,25.63,25.64,25.63,25.63,8088.0,24.1204,24.1298,24.1204,24.1204,8088.0
2019-11-11 13:20:00,25.63,25.64,25.62,25.64,29944.0,24.1204,24.1298,24.111,24.1298,29944.0
2019-11-11 13:25:00,25.64,25.64,25.63,25.63,7004.0,24.1298,24.1298,24.1204,24.1204,7004.0
2019-11-11 13:30:00,25.63,25.65,25.63,25.64,59188.0,24.1204,24.1392,24.1204,24.1298,59188.0
2019-11-11 13:35:00,25.64,25.64,25.62,25.62,12592.0,24.1298,24.1298,24.111,24.111,12592.0
2019-11-11 13:40:00,25.64,25.65,25.64,25.64,5600.0,24.1298,24.1392,24.1298,24.1298,5600.0
2019-11-11 13:45:00,25.64,25.66,25.64,25.66,10912.0,24.1298,24.1486,24.1298,24.1486,10912.0
2019-11-11 13:50:00,25.66,25.67,25.64,25.64,13280.0,24.1486,24.1581,24.1298,24.1298,13280.0
2019-11-11 13:55:00,25.65,25.66,25.65,25.65,5912.0,24.1392,24.1486,24.1392,24.1392,5912.0
2019-11-11 14:00:00,25.65,25.66,25.65,25.65,19604.0,24.1392,24.1486,24.1392,24.1392,19604.0
2019-11-11 14:05:00,25.65,25.67,25.65,25.66,12840.0,24.1392,24.1581,24.1392,24.1486,12840.0
2019-11-11 14:10:00,25.66,25.67,25.66,25.66,8328.0,24.1486,24.1581,24.1486,24.1486,8328.0
2019-11-11 14:15:00,25.65,25.65,25.64,25.64,8524.0,24.1392,24.1392,24.1298,24.1298,8524.0
2019-11-11 14:20:00,25.64,25.64,25.64,25.64,6368.0,24.1298,24.1298,24.1298,24.1298,6368.0
2019-11-11 14:25:00,25.63,25.64,25.63,25.63,13608.0,24.1204,24.1298,24.1204,24.1204,13608.0
2019-11-11 14:30:00,25.63,25.63,25.62,25.63,10856.0,24.1204,24.1204,24.111,24.1204,10856.0
2019-11-11 14:35:00,25.62,25.62,25.6,25.6,6900.0,24.111,24.111,24.0922,24.0922,6900.0
2019-11-11 14:40:00,25.59,25.6,25.58,25.58,12800.0,24.0828,24.0922,24.0734,24.0734,12800.0
2019-11-11 14:45:00,25.58,25.59,25.58,25.59,37200.0,24.0734,24.0828,24.0734,24.0828,37200.0
2019-11-11 14:50:00,25.6,25.61,25.6,25.61,12380.0,24.0922,24.1016,24.0922,24.1016,12380.0
2019-11-11 14:55:00,25.61,25.63,25.57,25.59,64056.0,24.1016,24.1204,24.0639,24.0828,64056.0
2019-11-11 15:00:00,25.59,25.61,25.59,25.61,9564.0,24.0828,24.1016,24.0828,24.1016,9564.0
2019-11-11 15:05:00,25.61,25.63,25.61,25.61,12428.0,24.1016,24.1204,24.1016,24.1016,12428.0
2019-11-11 15:10:00,25.61,25.61,25.6,25.6,10684.0,24.1016,24.1016,24.0922,24.0922,10684.0
2019-11-11 15:15:00,25.61,25.61,25.58,25.58,27100.0,24.1016,24.1016,24.0734,24.0734,27100.0
2019-11-11 15:20:00,25.58,25.59,25.57,25.59,32552.0,24.0734,24.0828,24.0639,24.0828,32552.0
2019-11-11 15:25:00,25.58,25.58,25.56,25.56,30348.0,24.0734,24.0734,24.0545,24.0545,30348.0
2019-11-11 15:30:00,25.56,25.56,25.54,25.54,57088.0,24.0545,24.0545,24.0357,24.0357,57088.0
2019-11-11 15:35:00,25.54,25.54,25.52,25.52,25764.0,24.0357,24.0357,24.0169,24.0169,25764.0
2019-11-11 15:40:00,25.52,25.52,25.51,25.52,39520.0,24.0169,24.0169,24.0075,24.0169,39520.0
2019-11-11 15:45:00,25.52,25.54,25.51,25.54,45216.0,24.0169,24.0357,24.0075,24.0357,45216.0
2019-11-11 15:50:00,25.54,25.54,25.51,25.52,81624.0,24.0357,24.0357,24.0075,24.0169,81624.0
2019-11-11 15:55:00,25.52,25.53,25.51,25.53,199600.0,24.0169,24.0263,24.0075,24.0263,199600.0
2019-11-12 09:30:00,25.54,25.62,25.54,25.61,38328.0,24.0357,24.111,24.0357,24.1016,38328.0
2019-11-12 09:35:00,25.6,25.65,25.57,25.65,5692.0,24.0922,24.1392,24.0639,24.1392,5692.0
2019-11-12 09:40:00,25.63,25.65,25.63,25.65,5200.0,24.1204,24.1392,24.1204,24.1392,5200.0
2019-11-12 09:45:00,25.66,25.67,25.62,25.63,7536.0,24.1486,24.1581,24.111,24.1204,7536.0
2019-11-12 09:50:00,25.63,25.68,25.62,25.67,29172.0,24.1204,24.1675,24.111,24.1581,29172.0
2019-11-12 09:55:00,25.66,25.66,25.63,25.63,7308.0,24.1486,24.1486,24.1204,24.1204,7308.0
2019-11-12 10:00:00,25.63,25.66,25.61,25.63,12000.0,24.1204,24.1486,24.1016,24.1204,12000.0
2019-11-12 10:05:00,25.62,25.63,25.61,25.62,12424.0,24.111,24.1204,24.1016,24.111,12424.0
2019-11-12 10:10:00,25.62,25.64,25.6,25.62,17116.0,24.111,24.1298,24.0922,24.111,17116.0
2019-11-12 10:15:00,25.62,25.65,25.61,25.61,13640.0,24.111,24.1392,24.1016,24.1016,13640.0
2019-11-12 10:20:00,25.62,25.65,25.62,25.63,11608.0,24.111,24.1392,24.111,24.1204,11608.0
2019-11-12 10:25:00,25.63,25.67,25.62,25.64,17204.0,24.1204,24.1581,24.111,24.1298,17204.0
2019-11-12 10:30:00,25.65,25.67,25.64,25.65,12400.0,24.1392,24.1581,24.1298,24.1392,12400.0
2019-11-12 10:35:00,25.65,25.65,25.61,25.61,9820.0,24.1392,24.1392,24.1016,24.1016,9820.0
2019-11-12 10:40:00,25.61,25.61,25.5,25.5,96144.0,24.1016,24.1016,23.9981,23.9981,96144.0
2019-11-12 10:45:00,25.48,25.53,25.48,25.53,45300.0,23.9792,24.0263,23.9792,24.0263,45300.0
2019-11-12 10:50:00,25.53,25.53,25.51,25.52,19112.0,24.0263,24.0263,24.0075,24.0169,19112.0
2019-11-12 10:55:00,25.52,25.53,25.5,25.5,20500.0,24.0169,24.0263,23.9981,23.9981,20500.0
2019-11-12 11:00:00,25.5,25.5,25.46,25.47,24532.0,23.9981,23.9981,23.9604,23.9698,24532.0
2019-11-12 11:05:00,25.46,25.49,25.46,25.47,18400.0,23.9604,23.9887,23.9604,23.9698,18400.0
2019-11-12 11:10:00,25.47,25.47,25.45,25.46,26548.0,23.9698,23.9698,23.951,23.9604,26548.0
2019-11-12 11:15:00,25.45,25.48,25.44,25.46,30300.0,23.951,23.9792,23.9416,23.9604,30300.0
2019-11-12 11:20:00,25.46,25.48,25.46,25.47,14028.0,23.9604,23.9792,23.9604,23.9698,14028.0
2019-11-12 11:25:00,25.47,25.47,25.46,25.46,8840.0,23.9698,23.9698,23.9604,23.9604,8840.0
2019-11-12 11:30:00,25.45,25.45,25.41,25.42,29560.0,23.951,23.951,23.9134,23.9228,29560.0
2019-11-12 11:35:00,25.42,25.44,25.39,25.41,23088.0,23.9228,23.9416,23.8945,23.9134,23088.0
2019-11-12 11:40:00,25.41,25.44,25.41,25.44,16964.0,23.9134,23.9416,23.9134,23.9416,16964.0
2019-11-12 11:45:00,25.44,25.44,25.43,25.43,8256.0,23.9416,23.9416,23.9322,23.9322,8256.0
2019-11-12 11:50:00,25.41,25.42,25.4,25.41,14260.0,23.9134,23.9228,23.904,23.9134,14260.0
2019-11-12 11:55:00,25.41,25.41,25.38,25.38,10348.0,23.9134,23.9134,23.8851,23.8851,10348.0
2019-11-12 12:00:00,25.38,25.38,25.35,25.36,7284.0,23.8851,23.8851,23.8569,23.8663,7284.0
2019-11-12 12:05:00,25.35,25.38,25.35,25.37,20836.0,23.8569,23.8851,23.8569,23.8757,20836.0
2019-11-12 12:10:00,25.37,25.4,25.37,25.4,9380.0,23.8757,23.904,23.8757,23.904,9380.0
2019-11-12 12:15:00,25.4,25.41,25.39,25.39,17332.0,23.904,23.9134,23.8945,23.8945,17332.0
2019-11-12 12:20:00,25.39,25.39,25.37,25.37,13612.0,23.8945,23.8945,23.8757,23.8757,13612.0
2019-11-12 12:25:00,25.37,25.38,25.36,25.37,13032.0,23.8757,23.8851,23.8663,23.8757,13032.0
2019-11-12 12:30:00,25.37,25.39,25.36,25.38,18300.0,23.8757,23.8945,23.8663,23.8851,18300.0
2019-11-12 12:35:00,25.39,25.41,25.39,25.4,11920.0,23.8945,23.9134,23.8945,23.904,11920.0
2019-11-12 12:40:00,25.41,25.41,25.36,25.36,10260.0,23.9134,23.9134,23.8663,23.8663,10260.0
2019-11-12 12:45:00,25.37,25.39,25.37,25.39,8472.0,23.8757,23.8945,23.8757,23.8945,8472.0
2019-11-12 12:50:00,25.39,25.39,25.38,25.39,13672.0,23.8945,23.8945,23.8851,23.8945,13672.0
2019-11-12 12:55:00,25.39,25.42,25.39,25.42,13380.0,23.8945,23.9228,23.8945,23.9228,13380.0
2019-11-12 13:00:00,25.41,25.43,25.4,25.4,8000.0,23.9134,23.9322,23.904,23.904,8000.0
2019-11-12 13:05:00,25.41,25.41,25.39,25.39,5756.0,23.9134,23.9134,23.8945,23.8945,5756.0
2019-11-12 13:10:00,25.39,25.42,25.39,25.42,17196.0,23.8945,23.9228,23.8945,23.9228,17196.0
2019-11-12 13:15:00,25.42,25.43,25.42,25.42,10876.0,23.9228,23.9322,23.9228,23.9228,10876.0
2019-11-12 13:20:00,25.42,25.42,25.41,25.41,12532.0,23.9228,23.9228,23.9134,23.9134,12532.0
2019-11-12 13:25:00,25.41,25.41,25.38,25.38,11404.0,23.9134,23.9134,23.8851,23.8851,11404.0
2019-11-12 13:30:00,25.38,25.38,25.37,25.38,4476.0,23.8851,23.8851,23.8757,23.8851,4476.0
2019-11-12 13:35:00,25.38,25.43,25.38,25.42,11376.0,23.8851,23.9322,23.8851,23.9228,11376.0
2019-11-12 13:40:00,25.41,25.41,25.4,25.41,7392.0,23.9134,23.9134,23.904,23.9134,7392.0
2019-11-12 13:45:00,25.41,25.43,25.41,25.42,11476.0,23.9134,23.9322,23.9134,23.9228,11476.0
2019-11-12 13:50:00,25.42,25.43,25.42,25.42,7348.0,23.9228,23.9322,23.9228,23.9228,7348.0
2019-11-12 13:55:00,25.43,25.43,25.42,25.42,6248.0,23.9322,23.9322,23.9228,23.9228,6248.0
2019-11-12 14:00:00,25.42,25.42,25.38,25.39,15488.0,23.9228,23.9228,23.8851,23.8945,15488.0
2019-11-12 14:05:00,25.39,25.41,25.38,25.38,21136.0,23.8945,23.9134,23.8851,23.8851,21136.0
2019-11-12 14:10:00,25.4,25.4,25.38,25.38,18432.0,23.904,23.904,23.8851,23.8851,18432.0
2019-11-12 14:15:00,25.39,25.39,25.36,25.36,7864.0,23.8945,23.8945,23.8663,23.8663,7864.0
2019-11-12 14:20:00,25.35,25.36,25.34,25.35,7772.0,23.8569,23.8663,23.8475,23.8569,7772.0
2019-11-12 14:25:00,25.35,25.36,25.34,25.35,6608.0,23.8569,23.8663,23.8475,23.8569,6608.0
2019-11-12 14:30:00,25.35,25.38,25.34,25.38,18188.0,23.8569,23.8851,23.8475,23.8851,18188.0
2019-11-12 14:35:00,25.39,25.4,25.37,25.38,27316.0,23.8945,23.904,23.8757,23.8851,27316.0
2019-11-12 14:40:00,25.39,25.39,25.36,25.36,11508.0,23.8945,23.8945,23.8663,23.8663,11508.0
2019-11-12 14:45:00,25.36,25.37,25.35,25.35,7680.0,23.8663,23.8757,23.8569,23.8569,7680.0
2019-11-12 14:50:00,25.33,25.35,25.32,25.32,12748.0,23.8381,23.8569,23.8287,23.8287,12748.0
2019-11-12 14:55:00,25.3,25.32,25.3,25.31,9768.0,23.8099,23.8287,23.8099,23.8193,9768.0
2019-11-12 15:00:00,25.32,25.33,25.31,25.32,11304.0,23.8287,23.8381,23.8193,23.8287,11304.0
2019-11-12 15:05:00,25.32,25.33,25.32,25.33,9828.0,23.8287,23.8381,23.8287,23.8381,9828.0
2019-11-12 15:10:00,25.33,25.33,25.32,25.32,17400.0,23.8381,23.8381,23.8287,23.8287,17400.0
2019-11-12 15:15:00,25.32,25.34,25.31,25.34,17092.0,23.8287,23.8475,23.8193,23.8475,17092.0
2019-11-12 15:20:00,25.34,25.35,25.33,25.34,15256.0,23.8475,23.8569,23.8381,23.8475,15256.0
2019-11-12 15:25:00,25.35,25.35,25.34,25.34,13584.0,23.8569,23.8569,23.8475,23.8475,13584.0
2019-11-12 15:30:00,25.34,25.36,25.34,25.35,28508.0,23.8475,23.8663,23.8475,23.8569,28508.0
2019-11-12 15:35:00,25.35,25.37,25.35,25.36,21524.0,23.8569,23.8757,23.8569,23.8663,21524.0
2019-11-12 15:40:00,25.37,25.38,25.36,25.37,42400.0,23.8757,23.8851,23.8663,23.8757,42400.0
2019-11-12 15:45:00,25.37,25.38,25.36,25.38,44992.0,23.8757,23.8851,23.8663,23.8851,44992.0
2019-11-12 15:50:00,25.38,25.4,25.38,25.39,60268.0,23.8851,23.904,23.8851,23.8945,60268.0
2019-11-12 15:55:00,25.39,25.4,25.33,25.39,338388.0,23.8945,23.904,23.8381,23.8945,338388.0
2019-11-13 09:30:00,25.25,25.35,25.25,25.33,47460.0,23.7628,23.8569,23.7628,23.8381,47460.0
2019-11-13 09:35:00,25.33,25.35,25.3,25.3,18020.0,23.8381,23.8569,23.8099,23.8099,18020.0
2019-11-13 09:40:00,25.32,25.32,25.28,25.28,10080.0,23.8287,23.8287,23.791,23.791,10080.0
2019-11-13 09:45:00,25.29,25.34,25.29,25.31,9372.0,23.8004,23.8475,23.8004,23.8193,9372.0
2019-11-13 09:50:00,25.3,25.37,25.3,25.37,5208.0,23.8099,23.8757,23.8099,23.8757,5208.0
2019-11-13 09:55:00,25.36,25.37,25.34,25.35,14952.0,23.8663,23.8757,23.8475,23.8569,14952.0
2019-11-13 10:00:00,25.35,25.38,25.33,25.38,17844.0,23.8569,23.8851,23.8381,23.8851,17844.0
2019-11-13 10:05:00,25.38,25.38,25.35,25.38,20252.0,23.8851,23.8851,23.8569,23.8851,20252.0
2019-11-13 10:10:00,25.39,25.39,25.35,25.36,6920.0,23.8945,23.8945,23.8569,23.8663,6920.0
2019-11-13 10:15:00,25.36,25.37,25.35,25.36,8400.0,23.8663,23.8757,23.8569,23.8663,8400.0
2019-11-13 10:20:00,25.38,25.38,25.36,25.36,21072.0,23.8851,23.8851,23.8663,23.8663,21072.0
2019-11-13 10:25:00,25.36,25.38,25.36,25.37,10428.0,23.8663,23.8851,23.8663,23.8757,10428.0
2019-11-13 10:30:00,25.4,25.4,25.36,25.37,14404.0,23.904,23.904,23.8663,23.8757,14404.0
2019-11-13 10:35:00,25.37,25.41,25.37,25.41,7108.0,23.8757,23.9134,23.8757,23.9134,7108.0
2019-11-13 10:40:00,25.42,25.43,25.41,25.42,10000.0,23.9228,23.9322,23.9134,23.9228,10000.0
2019-11-13 10:45:00,25.42,25.43,25.4,25.4,20948.0,23.9228,23.9322,23.904,23.904,20948.0
2019-11-13 10:50:00,25.41,25.42,25.4,25.41,14604.0,23.9134,23.9228,23.904,23.9134,14604.0
2019-11-13 10:55:00,25.41,25.42,25.41,25.42,18436.0,23.9134,23.9228,23.9134,23.9228,18436.0
2019-11-13 11:00:00,25.42,25.44,25.41,25.41,14772.0,23.9228,23.9416,23.9134,23.9134,14772.0
2019-11-13 11:05:00,25.42,25.43,25.4,25.4,13996.0,23.9228,23.9322,23.904,23.904,13996.0
2019-11-13 11:10:00,25.4,25.41,25.39,25.4,15684.0,23.904,23.9134,23.8945,23.904,15684.0
2019-11-13 11:15:00,25.4,25.41,25.39,25.4,30568.0,23.904,23.9134,23.8945,23.904,30568.0
2019-11-13 11:20:00,25.4,25.43,25.4,25.43,13320.0,23.904,23.9322,23.904,23.9322,13320.0
2019-11-13 11:25:00,25.43,25.43,25.39,25.4,8920.0,23.9322,23.9322,23.8945,23.904,8920.0
2019-11-13 11:30:00,25.39,25.43,25.39,25.43,18332.0,23.8945,23.9322,23.8945,23.9322,18332.0
2019-11-13 11:35:00,25.43,25.43,25.37,25.39,252024.0,23.9322,23.9322,23.8757,23.8945,252024.0
2019-11-13 11:40:00,25.39,25.47,25.39,25.46,194884.0,23.8945,23.9698,23.8945,23.9604,194884.0
2019-11-13 11:45:00,25.45,25.49,25.45,25.48,34640.0,23.951,23.9887,23.951,23.9792,34640.0
2019-11-13 11:50:00,25.49,25.5,25.48,25.5,12940.0,23.9887,23.9981,23.9792,23.9981,12940.0
2019-11-13 11:55:00,25.49,25.52,25.49,25.52,6660.0,23.9887,24.0169,23.9887,24.0169,6660.0
2019-11-13 12:00:00,25.51,25.53,25.5,25.5,12660.0,24.0075,24.0263,23.9981,23.9981,12660.0
2019-11-13 12:05:00,25.5,25.51,25.5,25.5,4800.0,23.9981,24.0075,23.9981,23.9981,4800.0
2019-11-13 12:10:00,25.5,25.5,25.49,25.49,7708.0,23.9981,23.9981,23.9887,23.9887,7708.0
2019-11-13 12:15:00,25.49,25.5,25.48,25.48,5600.0,23.9887,23.9981,23.9792,23.9792,5600.0
2019-11-13 12:20:00,25.47,25.47,25.46,25.46,1600.0,23.9698,23.9698,23.9604,23.9604,1600.0
2019-11-13 12:25:00,25.46,25.46,25.45,25.45,7100.0,23.9604,23.9604,23.951,23.951,7100.0
2019-11-13 12:30:00,25.45,25.45,25.44,25.44,7864.0,23.951,23.951,23.9416,23.9416,7864.0
2019-11-13 12:35:00,25.44,25.45,25.43,25.44,3516.0,23.9416,23.951,23.9322,23.9416,3516.0
2019-11-13 12:40:00,25.43,25.45,25.43,25.43,6000.0,23.9322,23.951,23.9322,23.9322,6000.0
2019-11-13 12:45:00,25.43,25.44,25.43,25.44,7512.0,23.9322,23.9416,23.9322,23.9416,7512.0
2019-11-13 12:50:00,25.44,25.44,25.43,25.44,4020.0,23.9416,23.9416,23.9322,23.9416,4020.0
2019-11-13 12:55:00,25.45,25.46,25.45,25.45,4856.0,23.951,23.9604,23.951,23.951,4856.0
2019-11-13 13:00:00,25.44,25.46,25.44,25.44,5840.0,23.9416,23.9604,23.9416,23.9416,5840.0
2019-11-13 13:05:00,25.45,25.46,25.44,25.45,6472.0,23.951,23.9604,23.9416,23.951,6472.0
2019-11-13 13:10:00,25.45,25.46,25.45,25.46,4800.0,23.951,23.9604,23.951,23.9604,4800.0
2019-11-13 13:15:00,25.45,25.45,25.43,25.44,8400.0,23.951,23.951,23.9322,23.9416,8400.0
2019-11-13 13:20:00,25.45,25.45,25.43,25.43,5208.0,23.951,23.951,23.9322,23.9322,5208.0
2019-11-13 13:25:00,25.43,25.43,25.42,25.43,6836.0,23.9322,23.9322,23.9228,23.9322,6836.0
2019-11-13 13:30:00,25.42,25.43,25.42,25.43,2400.0,23.9228,23.9322,23.9228,23.9322,2400.0
2019-11-13 13:35:00,25.43,25.43,25.41,25.42,3708.0,23.9322,23.9322,23.9134,23.9228,3708.0
2019-11-13 13:40:00,25.43,25.43,25.42,25.42,2800.0,23.9322,23.9322,23.9228,23.9228,2800.0
2019-11-13 13:45:00,25.42,25.43,25.42,25.43,4844.0,23.9228,23.9322,23.9228,23.9322,4844.0
2019-11-13 13:50:00,25.43,25.44,25.43,25.44,4800.0,23.9322,23.9416,23.9322,23.9416,4800.0
2019-11-13 13:55:00,25.43,25.43,25.35,25.36,25196.0,23.9322,23.9322,23.8569,23.8663,25196.0
2019-11-13 14:00:00,25.37,25.37,25.34,25.36,18976.0,23.8757,23.8757,23.8475,23.8663,18976.0
2019-11-13 14:05:00,25.36,25.38,25.36,25.38,8056.0,23.8663,23.8851,23.8663,23.8851,8056.0
2019-11-13 14:10:00,25.38,25.39,25.37,25.37,10236.0,23.8851,23.8945,23.8757,23.8757,10236.0
2019-11-13 14:15:00,25.39,25.42,25.39,25.42,8400.0,23.8945,23.9228,23.8945,23.9228,8400.0
2019-11-13 14:20:00,25.42,25.42,25.39,25.39,32676.0,23.9228,23.9228,23.8945,23.8945,32676.0
2019-11-13 14:25:00,25.39,25.39,25.38,25.39,12824.0,23.8945,23.8945,23.8851,23.8945,12824.0
2019-11-13 14:30:00,25.39,25.41,25.39,25.39,17396.0,23.8945,23.9134,23.8945,23.8945,17396.0
2019-11-13 14:35:00,25.39,25.42,25.39,25.41,13248.0,23.8945,23.9228,23.8945,23.9134,13248.0
2019-11-13 14:40:00,25.41,25.43,25.41,25.43,12556.0,23.9134,23.9322,23.9134,23.9322,12556.0
2019-11-13 14:45:00,25.43,25.45,25.41,25.45,15924.0,23.9322,23.951,23.9134,23.951,15924.0
2019-11-13 14:50:00,25.46,25.46,25.42,25.43,15804.0,23.9604,23.9604,23.9228,23.9322,15804.0
2019-11-13 14:55:00,25.43,25.43,25.42,25.43,20884.0,23.9322,23.9322,23.9228,23.9322,20884.0
2019-11-13 15:00:00,25.43,25.44,25.4,25.42,21212.0,23.9322,23.9416,23.904,23.9228,21212.0
2019-11-13 15:05:00,25.43,25.43,25.41,25.41,28024.0,23.9322,23.9322,23.9134,23.9134,28024.0
2019-11-13 15:10:00,25.41,25.42,25.41,25.42,20076.0,23.9134,23.9228,23.9134,23.9228,20076.0
2019-11-13 15:15:00,25.42,25.43,25.41,25.43,20600.0,23.9228,23.9322,23.9134,23.9322,20600.0
2019-11-13 15:20:00,25.43,25.44,25.42,25.43,16948.0,23.9322,23.9416,23.9228,23.9322,16948.0
2019-11-13 15:25:00,25.43,25.43,25.41,25.42,23916.0,23.9322,23.9322,23.9134,23.9228,23916.0
2019-11-13 15:30:00,25.41,25.43,25.4,25.4,26844.0,23.9134,23.9322,23.904,23.904,26844.0
2019-11-13 15:35:00,25.4,25.41,25.36,25.37,36632.0,23.904,23.9134,23.8663,23.8757,36632.0
2019-11-13 15:40:00,25.36,25.4,25.36,25.4,38756.0,23.8663,23.904,23.8663,23.904,38756.0
2019-11-13 15:45:00,25.4,25.4,25.38,25.39,56040.0,23.904,23.904,23.8851,23.8945,56040.0
2019-11-13 15:50:00,25.39,25.41,25.37,25.4,100444.0,23.8945,23.9134,23.8757,23.904,100444.0
2019-11-13 15:55:00,25.41,25.43,25.39,25.42,230000.0,23.9134,23.9322,23.8945,23.9228,230000.0
2019-11-14 09:30:00,25.39,25.4,25.25,25.33,67692.0,23.8945,23.904,23.7628,23.8381,67692.0
2019-11-14 09:35:00,25.35,25.35,25.3,25.31,9260.0,23.8569,23.8569,23.8099,23.8193,9260.0
2019-11-14 09:40:00,25.3,25.3,25.28,25.3,8580.0,23.8099,23.8099,23.791,23.8099,8580.0
2019-11-14 09:45:00,25.29,25.33,25.29,25.3,17008.0,23.8004,23.8381,23.8004,23.8099,17008.0
2019-11-14 09:50:00,25.29,25.33,25.29,25.33,9660.0,23.8004,23.8381,23.8004,23.8381,9660.0
2019-11-14 09:55:00,25.34,25.34,25.31,25.31,4008.0,23.8475,23.8475,23.8193,23.8193,4008.0
2019-11-14 10:00:00,25.32,25.34,25.3,25.34,204052.0,23.8287,23.8475,23.8099,23.8475,204052.0
2019-11-14 10:05:00,25.34,25.35,25.32,25.32,41232.0,23.8475,23.8569,23.8287,23.8287,41232.0
2019-11-14 10:10:00,25.33,25.33,25.3,25.3,45884.0,23.8381,23.8381,23.8099,23.8099,45884.0
2019-11-14 10:15:00,25.31,25.32,25.28,25.3,55048.0,23.8193,23.8287,23.791,23.8099,55048.0
2019-11-14 10:20:00,25.3,25.31,25.27,25.3,93772.0,23.8099,23.8193,23.7816,23.8099,93772.0
2019-11-14 10:25:00,25.3,25.34,25.27,25.34,67144.0,23.8099,23.8475,23.7816,23.8475,67144.0
2019-11-14 10:30:00,25.34,25.36,25.32,25.33,39428.0,23.8475,23.8663,23.8287,23.8381,39428.0
2019-11-14 10:35:00,25.33,25.35,25.33,25.34,13432.0,23.8381,23.8569,23.8381,23.8475,13432.0
2019-11-14 10:40:00,25.34,25.35,25.32,25.33,56300.0,23.8475,23.8569,23.8287,23.8381,56300.0
2019-11-14 10:45:00,25.32,25.32,25.3,25.31,5900.0,23.8287,23.8287,23.8099,23.8193,5900.0
2019-11-14 10:50:00,25.31,25.32,25.29,25.29,9424.0,23.8193,23.8287,23.8004,23.8004,9424.0
2019-11-14 10:55:00,25.29,25.3,25.28,25.29,13520.0,23.8004,23.8099,23.791,23.8004,13520.0
2019-11-14 11:00:00,25.28,25.29,25.27,25.29,8308.0,23.791,23.8004,23.7816,23.8004,8308.0
2019-11-14 11:05:00,25.3,25.32,25.3,25.32,6348.0,23.8099,23.8287,23.8099,23.8287,6348.0
2019-11-14 11:10:00,25.31,25.34,25.31,25.34,4804.0,23.8193,23.8475,23.8193,23.8475,4804.0
2019-11-14 11:15:00,25.34,25.37,25.32,25.36,16540.0,23.8475,23.8757,23.8287,23.8663,16540.0
2019-11-14 11:20:00,25.36,25.37,25.36,25.37,10456.0,23.8663,23.8757,23.8663,23.8757,10456.0
2019-11-14 11:25:00,25.37,25.38,25.36,25.36,18256.0,23.8757,23.8851,23.8663,23.8663,18256.0
2019-11-14 11:30:00,25.37,25.37,25.36,25.36,11356.0,23.8757,23.8757,23.8663,23.8663,11356.0
2019-11-14 11:35:00,25.35,25.36,25.33,25.34,6140.0,23.8569,23.8663,23.8381,23.8475,6140.0
2019-11-14 11:40:00,25.33,25.33,25.3,25.3,7720.0,23.8381,23.8381,23.8099,23.8099,7720.0
2019-11-14 11:45:00,25.31,25.31,25.26,25.27,4844.0,23.8193,23.8193,23.7722,23.7816,4844.0
2019-11-14 11:50:00,25.27,25.28,25.26,25.27,12136.0,23.7816,23.791,23.7722,23.7816,12136.0
2019-11-14 11:55:00,25.28,25.28,25.26,25.26,8580.0,23.791,23.791,23.7722,23.7722,8580.0
2019-11-14 12:00:00,25.25,25.26,25.25,25.26,5200.0,23.7628,23.7722,23.7628,23.7722,5200.0
2019-11-14 12:05:00,25.26,25.27,25.25,25.26,10460.0,23.7722,23.7816,23.7628,23.7722,10460.0
2019-11-14 12:10:00,25.25,25.25,25.23,25.24,5996.0,23.7628,23.7628,23.744,23.7534,5996.0
2019-11-14 12:15:00,25.24,25.25,25.23,25.25,19452.0,23.7534,23.7628,23.744,23.7628,19452.0
2019-11-14 12:20:00,25.26,25.26,25.25,25.25,11076.0,23.7722,23.7722,23.7628,23.7628,11076.0
2019-11-14 12:25:00,25.26,25.27,25.26,25.27,16000.0,23.7722,23.7816,23.7722,23.7816,16000.0
2019-11-14 12:30:00,25.27,25.28,25.26,25.27,24932.0,23.7816,23.791,23.7722,23.7816,24932.0
2019-11-14 12:35:00,25.27,25.28,25.27,25.28,19340.0,23.7816,23.791,23.7816,23.791,19340.0
2019-11-14 12:40:00,25.28,25.29,25.28,25.29,16188.0,23.791,23.8004,23.791,23.8004,16188.0
2019-11-14 12:45:00,25.29,25.29,25.28,25.28,8860.0,23.8004,23.8004,23.791,23.791,8860.0
2019-11-14 12:50:00,25.28,25.28,25.28,25.28,8456.0,23.791,23.791,23.791,23.791,8456.0
2019-11-14 12:55:00,25.27,25.28,25.26,25.28,14528.0,23.7816,23.791,23.7722,23.791,14528.0
2019-11-14 13:00:00,25.27,25.29,25.27,25.29,17056.0,23.7816,23.8004,23.7816,23.8004,17056.0
2019-11-14 13:05:00,25.29,25.29,25.25,25.25,15572.0,23.8004,23.8004,23.7628,23.7628,15572.0
2019-11-14 13:10:00,25.26,25.27,25.25,25.26,18572.0,23.7722,23.7816,23.7628,23.7722,18572.0
2019-11-14 13:15:00,25.26,25.27,25.26,25.27,11324.0,23.7722,23.7816,23.7722,23.7816,11324.0
2019-11-14 13:20:00,25.27,25.27,25.26,25.26,8216.0,23.7816,23.7816,23.7722,23.7722,8216.0
2019-11-14 13:25:00,25.26,25.26,25.24,25.25,9636.0,23.7722,23.7722,23.7534,23.7628,9636.0
2019-11-14 13:30:00,25.26,25.27,25.25,25.26,7924.0,23.7722,23.7816,23.7628,23.7722,7924.0
2019-11-14 13:35:00,25.26,25.28,25.26,25.26,11688.0,23.7722,23.791,23.7722,23.7722,11688.0
2019-11-14 13:40:00,25.25,25.27,25.24,25.27,13860.0,23.7628,23.7816,23.7534,23.7816,13860.0
2019-11-14 13:45:00,25.27,25.29,25.27,25.29,10056.0,23.7816,23.8004,23.7816,23.8004,10056.0
2019-11-14 13:50:00,25.29,25.29,25.28,25.29,6480.0,23.8004,23.8004,23.791,23.8004,6480.0
2019-11-14 13:55:00,25.29,25.29,25.21,25.25,29704.0,23.8004,23.8004,23.7252,23.7628,29704.0
2019-11-14 14:00:00,25.27,25.28,25.27,25.27,11216.0,23.7816,23.791,23.7816,23.7816,11216.0
2019-11-14 14:05:00,25.27,25.29,25.27,25.29,10564.0,23.7816,23.8004,23.7816,23.8004,10564.0
2019-11-14 14:10:00,25.29,25.3,25.29,25.3,9248.0,23.8004,23.8099,23.8004,23.8099,9248.0
2019-11-14 14:15:00,25.3,25.31,25.3,25.31,9268.0,23.8099,23.8193,23.8099,23.8193,9268.0
2019-11-14 14:20:00,25.31,25.31,25.29,25.29,9048.0,23.8193,23.8193,23.8004,23.8004,9048.0
2019-11-14 14:25:00,25.29,25.29,25.27,25.28,980.0,23.8004,23.8004,23.7816,23.791,980.0
2019-11-14 14:30:00,25.27,25.27,25.26,25.26,14560.0,23.7816,23.7816,23.7722,23.7722,14560.0
2019-11-14 14:35:00,25.26,25.27,25.26,25.26,6276.0,23.7722,23.7816,23.7722,23.7722,6276.0
2019-11-14 14:40:00,25.26,25.26,25.24,25.25,11384.0,23.7722,23.7722,23.7534,23.7628,11384.0
2019-11-14 14:45:00,25.25,25.26,25.25,25.25,8532.0,23.7628,23.7722,23.7628,23.7628,8532.0
2019-11-14 14:50:00,25.25,25.25,25.25,25.25,10360.0,23.7628,23.7628,23.7628,23.7628,10360.0
2019-11-14 14:55:00,25.25,25.25,25.25,25.25,11388.0,23.7628,23.7628,23.7628,23.7628,11388.0
2019-11-14 15:00:00,25.25,25.25,25.24,25.25,18924.0,23.7628,23.7628,23.7534,23.7628,18924.0
2019-11-14 15:05:00,25.25,25.25,25.23,25.23,23156.0,23.7628,23.7628,23.744,23.744,23156.0
2019-11-14 15:10:00,25.24,25.24,25.22,25.22,17244.0,23.7534,23.7534,23.7346,23.7346,17244.0
2019-11-14 15:15:00,25.22,25.22,25.2,25.21,24976.0,23.7346,23.7346,23.7157,23.7252,24976.0
2019-11-14 15:20:00,25.21,25.23,25.21,25.23,30488.0,23.7252,23.744,23.7252,23.744,30488.0
2019-11-14 15:25:00,25.23,25.23,25.22,25.23,30556.0,23.744,23.744,23.7346,23.744,30556.0
2019-11-14 15:30:00,25.23,25.25,25.23,25.23,43908.0,23.744,23.7628,23.744,23.744,43908.0
2019-11-14 15:35:00,25.23,25.25,25.23,25.23,43364.0,23.744,23.7628,23.744,23.744,43364.0
2019-11-14 15:40:00,25.24,25.25,25.23,25.24,43444.0,23.7534,23.7628,23.744,23.7534,43444.0
2019-11-14 15:45:00,25.24,25.24,25.23,25.23,76724.0,23.7534,23.7534,23.744,23.744,76724.0
2019-11-14 15:50:00,25.23,25.26,25.23,25.26,74200.0,23.744,23.7722,23.744,23.7722,74200.0
2019-11-14 15:55:00,25.26,25.28,25.24,25.28,192880.0,23.7722,23.791,23.7534,23.791,192880.0
2019-11-15 09:30:00,25.41,25.47,25.38,25.47,225448.0,23.9134,23.9698,23.8851,23.9698,225448.0
2019-11-15 09:35:00,25.4,25.46,25.4,25.45,6800.0,23.904,23.9604,23.904,23.951,6800.0
2019-11-15 09:40:00,25.45,25.46,25.42,25.45,5600.0,23.951,23.9604,23.9228,23.951,5600.0
2019-11-15 09:45:00,25.46,25.48,25.44,25.44,12608.0,23.9604,23.9792,23.9416,23.9416,12608.0
2019-11-15 09:50:00,25.45,25.49,25.45,25.47,32188.0,23.951,23.9887,23.951,23.9698,32188.0
2019-11-15 09:55:00,25.46,25.48,25.45,25.47,16804.0,23.9604,23.9792,23.951,23.9698,16804.0
2019-11-15 10:00:00,25.46,25.53,25.43,25.5,115308.0,23.9604,24.0263,23.9322,23.9981,115308.0
2019-11-15 10:05:00,25.49,25.49,25.47,25.48,10280.0,23.9887,23.9887,23.9698,23.9792,10280.0
2019-11-15 10:10:00,25.48,25.51,25.48,25.5,11896.0,23.9792,24.0075,23.9792,23.9981,11896.0
2019-11-15 10:15:00,25.5,25.5,25.47,25.47,8520.0,23.9981,23.9981,23.9698,23.9698,8520.0
2019-11-15 10:20:00,25.47,25.47,25.44,25.45,33072.0,23.9698,23.9698,23.9416,23.951,33072.0
2019-11-15 10:25:00,25.45,25.45,25.43,25.45,19640.0,23.951,23.951,23.9322,23.951,19640.0
2019-11-15 10:30:00,25.45,25.48,25.45,25.46,11000.0,23.951,23.9792,23.951,23.9604,11000.0
2019-11-15 10:35:00,25.46,25.47,25.45,25.45,20480.0,23.9604,23.9698,23.951,23.951,20480.0
2019-11-15 10:40:00,25.46,25.49,25.46,25.49,14400.0,23.9604,23.9887,23.9604,23.9887,14400.0
2019-11-15 10:45:00,25.49,25.5,25.48,25.49,24784.0,23.9887,23.9981,23.9792,23.9887,24784.0
2019-11-15 10:50:00,25.49,25.51,25.47,25.51,170508.0,23.9887,24.0075,23.9698,24.0075,170508.0
2019-11-15 10:55:00,25.51,25.58,25.51,25.55,58448.0,24.0075,24.0734,24.0075,24.0451,58448.0
2019-11-15 11:00:00,25.54,25.62,25.53,25.58,38604.0,24.0357,24.111,24.0263,24.0734,38604.0
2019-11-15 11:05:00,25.59,25.61,25.56,25.6,59304.0,24.0828,24.1016,24.0545,24.0922,59304.0
2019-11-15 11:10:00,25.61,25.63,25.6,25.61,20144.0,24.1016,24.1204,24.0922,24.1016,20144.0
2019-11-15 11:15:00,25.61,25.61,25.59,25.6,24976.0,24.1016,24.1016,24.0828,24.0922,24976.0
2019-11-15 11:20:00,25.59,25.62,25.58,25.61,18980.0,24.0828,24.111,24.0734,24.1016,18980.0
2019-11-15 11:25:00,25.62,25.67,25.61,25.67,53948.0,24.111,24.1581,24.1016,24.1581,53948.0
2019-11-15 11:30:00,25.67,25.68,25.66,25.67,79540.0,24.1581,24.1675,24.1486,24.1581,79540.0
2019-11-15 11:35:00,25.66,25.66,25.63,25.63,24168.0,24.1486,24.1486,24.1204,24.1204,24168.0
2019-11-15 11:40:00,25.63,25.64,25.6,25.6,13644.0,24.1204,24.1298,24.0922,24.0922,13644.0
2019-11-15 11:45:00,25.6,25.62,25.58,25.61,21884.0,24.0922,24.111,24.0734,24.1016,21884.0
2019-11-15 11:50:00,25.61,25.62,25.6,25.6,17224.0,24.1016,24.111,24.0922,24.0922,17224.0
2019-11-15 11:55:00,25.59,25.62,25.58,25.62,28176.0,24.0828,24.111,24.0734,24.111,28176.0
2019-11-15 12:00:00,25.61,25.61,25.6,25.6,6352.0,24.1016,24.1016,24.0922,24.0922,6352.0
2019-11-15 12:05:00,25.6,25.62,25.6,25.62,13600.0,24.0922,24.111,24.0922,24.111,13600.0
2019-11-15 12:10:00,25.62,25.62,25.61,25.61,11200.0,24.111,24.111,24.1016,24.1016,11200.0
2019-11-15 12:15:00,25.61,25.63,25.6,25.61,14232.0,24.1016,24.1204,24.0922,24.1016,14232.0
2019-11-15 12:20:00,25.62,25.64,25.61,25.63,70800.0,24.111,24.1298,24.1016,24.1204,70800.0
2019-11-15 12:25:00,25.63,25.66,25.63,25.63,29380.0,24.1204,24.1486,24.1204,24.1204,29380.0
2019-11-15 12:30:00,25.63,25.63,25.61,25.62,17776.0,24.1204,24.1204,24.1016,24.111,17776.0
2019-11-15 12:35:00,25.61,25.62,25.61,25.61,23948.0,24.1016,24.111,24.1016,24.1016,23948.0
2019-11-15 12:40:00,25.6,25.61,25.59,25.6,18812.0,24.0922,24.1016,24.0828,24.0922,18812.0
2019-11-15 12:45:00,25.6,25.61,25.6,25.61,11600.0,24.0922,24.1016,24.0922,24.1016,11600.0
2019-11-15 12:50:00,25.62,25.63,25.61,25.61,15304.0,24.111,24.1204,24.1016,24.1016,15304.0
2019-11-15 12:55:00,25.6,25.6,25.58,25.59,7824.0,24.0922,24.0922,24.0734,24.0828,7824.0
2019-11-15 13:00:00,25.59,25.61,25.59,25.6,13488.0,24.0828,24.1016,24.0828,24.0922,13488.0
2019-11-15 13:05:00,25.6,25.6,25.58,25.58,10932.0,24.0922,24.0922,24.0734,24.0734,10932.0
2019-11-15 13:10:00,25.58,25.59,25.58,25.58,21536.0,24.0734,24.0828,24.0734,24.0734,21536.0
2019-11-15 13:15:00,25.58,25.59,25.58,25.58,21492.0,24.0734,24.0828,24.0734,24.0734,21492.0
2019-11-15 13:20:00,25.58,25.6,25.58,25.58,16096.0,24.0734,24.0922,24.0734,24.0734,16096.0
2019-11-15 13:25:00,25.58,25.6,25.58,25.6,42400.0,24.0734,24.0922,24.0734,24.0922,42400.0
2019-11-15 13:30:00,25.6,25.62,25.6,25.6,32320.0,24.0922,24.111,24.0922,24.0922,32320.0
2019-11-15 13:35:00,25.6,25.6,25.58,25.58,4000.0,24.0922,24.0922,24.0734,24.0734,4000.0
2019-11-15 13:40:00,25.58,25.58,25.57,25.57,8452.0,24.0734,24.0734,24.0639,24.0639,8452.0
2019-11-15 13:45:00,25.56,25.56,25.55,25.56,14248.0,24.0545,24.0545,24.0451,24.0545,14248.0
2019-11-15 13:50:00,25.56,25.6,25.56,25.58,124000.0,24.0545,24.0922,24.0545,24.0734,124000.0
2019-11-15 13:55:00,25.58,25.58,25.56,25.56,11408.0,24.0734,24.0734,24.0545,24.0545,11408.0
2019-11-15 14:00:00,25.56,25.58,25.56,25.56,40608.0,24.0545,24.0734,24.0545,24.0545,40608.0
2019-11-15 14:05:00,25.56,25.57,25.52,25.52,80420.0,24.0545,24.0639,24.0169,24.0169,80420.0
2019-11-15 14:10:00,25.53,25.56,25.52,25.52,82952.0,24.0263,24.0545,24.0169,24.0169,82952.0
2019-11-15 14:15:00,25.52,25.52,25.5,25.5,13864.0,24.0169,24.0169,23.9981,23.9981,13864.0
2019-11-15 14:20:00,25.5,25.53,25.5,25.52,13316.0,23.9981,24.0263,23.9981,24.0169,13316.0
2019-11-15 14:25:00,25.53,25.53,25.52,25.52,10400.0,24.0263,24.0263,24.0169,24.0169,10400.0
2019-11-15 14:30:00,25.52,25.53,25.49,25.49,18180.0,24.0169,24.0263,23.9887,23.9887,18180.0
2019-11-15 14:35:00,25.49,25.5,25.49,25.5,12640.0,23.9887,23.9981,23.9887,23.9981,12640.0
2019-11-15 14:40:00,25.5,25.52,25.5,25.51,10000.0,23.9981,24.0169,23.9981,24.0075,10000.0
2019-11-15 14:45:00,25.5,25.51,25.5,25.5,18400.0,23.9981,24.0075,23.9981,23.9981,18400.0
2019-11-15 14:50:00,25.5,25.53,25.5,25.52,11432.0,23.9981,24.0263,23.9981,24.0169,11432.0
2019-11-15 14:55:00,25.52,25.54,25.52,25.54,19740.0,24.0169,24.0357,24.0169,24.0357,19740.0
2019-11-15 15:00:00,25.54,25.54,25.53,25.53,13716.0,24.0357,24.0357,24.0263,24.0263,13716.0
2019-11-15 15:05:00,25.53,25.54,25.52,25.52,17600.0,24.0263,24.0357,24.0169,24.0169,17600.0
2019-11-15 15:10:00,25.52,25.53,25.52,25.53,8516.0,24.0169,24.0263,24.0169,24.0263,8516.0
2019-11-15 15:15:00,25.52,25.53,25.51,25.53,23256.0,24.0169,24.0263,24.0075,24.0263,23256.0
2019-11-15 15:20:00,25.53,25.53,25.5,25.51,23768.0,24.0263,24.0263,23.9981,24.0075,23768.0
2019-11-15 15:25:00,25.51,25.53,25.51,25.52,28408.0,24.0075,24.0263,24.0075,24.0169,28408.0
2019-11-15 15:30:00,25.51,25.51,25.49,25.5,21248.0,24.0075,24.0075,23.9887,23.9981,21248.0
2019-11-15 15:35:00,25.5,25.5,25.49,25.49,22800.0,23.9981,23.9981,23.9887,23.9887,22800.0
2019-11-15 15:40:00,25.49,25.51,25.48,25.51,35932.0,23.9887,24.0075,23.9792,24.0075,35932.0
2019-11-15 15:45:00,25.51,25.54,25.5,25.53,45380.0,24.0075,24.0357,23.9981,24.0263,45380.0
2019-11-15 15:50:00,25.54,25.56,25.52,25.54,84176.0,24.0357,24.0545,24.0169,24.0357,84176.0
2019-11-15 15:55:00,25.54,25.56,25.53,25.56,238120.0,24.0357,24.0545,24.0263,24.0545,238120.0
2019-11-18 09:30:00,25.59,25.67,25.53,25.54,62520.0,24.0828,24.1581,24.0263,24.0357,62520.0
2019-11-18 09:35:00,25.55,25.59,25.53,25.57,40732.0,24.0451,24.0828,24.0263,24.0639,40732.0
2019-11-18 09:40:00,25.56,25.57,25.54,25.56,22300.0,24.0545,24.0639,24.0357,24.0545,22300.0
2019-11-18 09:45:00,25.55,25.6,25.55,25.57,19012.0,24.0451,24.0922,24.0451,24.0639,19012.0
2019-11-18 09:50:00,25.57,25.57,25.52,25.52,5200.0,24.0639,24.0639,24.0169,24.0169,5200.0
2019-11-18 09:55:00,25.52,25.52,25.48,25.5,70928.0,24.0169,24.0169,23.9792,23.9981,70928.0
2019-11-18 10:00:00,25.5,25.5,25.48,25.49,14756.0,23.9981,23.9981,23.9792,23.9887,14756.0
2019-11-18 10:05:00,25.5,25.52,25.47,25.5,23032.0,23.9981,24.0169,23.9698,23.9981,23032.0
2019-11-18 10:10:00,25.5,25.52,25.49,25.49,12680.0,23.9981,24.0169,23.9887,23.9887,12680.0
2019-11-18 10:15:00,25.48,25.48,25.46,25.46,4384.0,23.9792,23.9792,23.9604,23.9604,4384.0
2019-11-18 10:20:00,25.46,25.48,25.46,25.48,8212.0,23.9604,23.9792,23.9604,23.9792,8212.0
2019-11-18 10:25:00,25.48,25.51,25.47,25.51,9200.0,23.9792,24.0075,23.9698,24.0075,9200.0
2019-11-18 10:30:00,25.52,25.56,25.51,25.56,9700.0,24.0169,24.0545,24.0075,24.0545,9700.0
2019-11-18 10:35:00,25.54,25.57,25.54,25.57,7600.0,24.0357,24.0639,24.0357,24.0639,7600.0
2019-11-18 10:40:00,25.57,25.59,25.57,25.57,9600.0,24.0639,24.0828,24.0639,24.0639,9600.0
2019-11-18 10:45:00,25.58,25.58,25.56,25.57,6400.0,24.0734,24.0734,24.0545,24.0639,6400.0
2019-11-18 10:50:00,25.58,25.6,25.57,25.6,9996.0,24.0734,24.0922,24.0639,24.0922,9996.0
2019-11-18 10:55:00,25.6,25.62,25.59,25.62,13200.0,24.0922,24.111,24.0828,24.111,13200.0
2019-11-18 11:00:00,25.62,25.64,25.61,25.63,10260.0,24.111,24.1298,24.1016,24.1204,10260.0
2019-11-18 11:05:00,25.61,25.64,25.61,25.61,15312.0,24.1016,24.1298,24.1016,24.1016,15312.0
2019-11-18 11:10:00,25.62,25.65,25.62,25.63,14800.0,24.111,24.1392,24.111,24.1204,14800.0
2019-11-18 11:15:00,25.64,25.65,25.63,25.64,21784.0,24.1298,24.1392,24.1204,24.1298,21784.0
2019-11-18 11:20:00,25.65,25.68,25.63,25.68,24600.0,24.1392,24.1675,24.1204,24.1675,24600.0
2019-11-18 11:25:00,25.68,25.69,25.68,25.68,16280.0,24.1675,24.1769,24.1675,24.1675,16280.0
2019-11-18 11:30:00,25.68,25.7,25.68,25.7,10380.0,24.1675,24.1863,24.1675,24.1863,10380.0
2019-11-18 11:35:00,25.71,25.72,25.69,25.7,14000.0,24.1957,24.2051,24.1769,24.1863,14000.0
2019-11-18 11:40:00,25.7,25.72,25.69,25.71,12012.0,24.1863,24.2051,24.1769,24.1957,12012.0
2019-11-18 11:45:00,25.7,25.71,25.7,25.71,8400.0,24.1863,24.1957,24.1863,24.1957,8400.0
2019-11-18 11:50:00,25.7,25.71,25.69,25.7,10800.0,24.1863,24.1957,24.1769,24.1863,10800.0
2019-11-18 11:55:00,25.69,25.72,25.69,25.71,8000.0,24.1769,24.2051,24.1769,24.1957,8000.0
2019-11-18 12:00:00,25.72,25.72,25.71,25.71,9200.0,24.2051,24.2051,24.1957,24.1957,9200.0
2019-11-18 12:05:00,25.71,25.71,25.68,25.68,10080.0,24.1957,24.1957,24.1675,24.1675,10080.0
2019-11-18 12:10:00,25.68,25.68,25.67,25.68,17304.0,24.1675,24.1675,24.1581,24.1675,17304.0
2019-11-18 12:15:00,25.68,25.68,25.66,25.68,11064.0,24.1675,24.1675,24.1486,24.1675,11064.0
2019-11-18 12:20:00,25.68,25.68,25.66,25.67,18956.0,24.1675,24.1675,24.1486,24.1581,18956.0
2019-11-18 12:25:00,25.68,25.68,25.66,25.66,8904.0,24.1675,24.1675,24.1486,24.1486,8904.0
2019-11-18 12:30:00,25.66,25.66,25.65,25.66,7200.0,24.1486,24.1486,24.1392,24.1486,7200.0
2019-11-18 12:35:00,25.65,25.67,25.65,25.67,11788.0,24.1392,24.1581,24.1392,24.1581,11788.0
2019-11-18 12:40:00,25.67,25.67,25.66,25.66,4200.0,24.1581,24.1581,24.1486,24.1486,4200.0
2019-11-18 12:45:00,25.66,25.66,25.65,25.65,17676.0,24.1486,24.1486,24.1392,24.1392,17676.0
2019-11-18 12:50:00,25.65,25.66,25.65,25.65,10804.0,24.1392,24.1486,24.1392,24.1392,10804.0
2019-11-18 12:55:00,25.65,25.65,25.64,25.64,13772.0,24.1392,24.1392,24.1298,24.1298,13772.0
2019-11-18 13:00:00,25.64,25.65,25.64,25.64,9108.0,24.1298,24.1392,24.1298,24.1298,9108.0
2019-11-18 13:05:00,25.65,25.65,25.63,25.63,8620.0,24.1392,24.1392,24.1204,24.1204,8620.0
2019-11-18 13:10:00,25.63,25.64,25.63,25.64,17848.0,24.1204,24.1298,24.1204,24.1298,17848.0
2019-11-18 13:15:00,25.64,25.64,25.63,25.63,6444.0,24.1298,24.1298,24.1204,24.1204,6444.0
2019-11-18 13:20:00,25.63,25.63,25.62,25.62,5256.0,24.1204,24.1204,24.111,24.111,5256.0
2019-11-18 13:25:00,25.62,25.62,25.61,25.61,15060.0,24.111,24.111,24.1016,24.1016,15060.0
2019-11-18 13:30:00,25.61,25.61,25.6,25.6,12400.0,24.1016,24.1016,24.0922,24.0922,12400.0
2019-11-18 13:35:00,25.59,25.6,25.59,25.59,8896.0,24.0828,24.0922,24.0828,24.0828,8896.0
2019-11-18 13:40:00,25.59,25.64,25.59,25.63,21856.0,24.0828,24.1298,24.0828,24.1204,21856.0
2019-11-18 13:45:00,25.63,25.65,25.62,25.65,67208.0,24.1204,24.1392,24.111,24.1392,67208.0
2019-11-18 13:50:00,25.65,25.65,25.64,25.65,14168.0,24.1392,24.1392,24.1298,24.1392,14168.0
2019-11-18 13:55:00,25.65,25.67,25.64,25.65,13184.0,24.1392,24.1581,24.1298,24.1392,13184.0
2019-11-18 14:00:00,25.64,25.64,25.61,25.61,13836.0,24.1298,24.1298,24.1016,24.1016,13836.0
2019-11-18 14:05:00,25.61,25.61,25.61,25.61,15916.0,24.1016,24.1016,24.1016,24.1016,15916.0
2019-11-18 14:10:00,25.6,25.61,25.59,25.61,15824.0,24.0922,24.1016,24.0828,24.1016,15824.0
2019-11-18 14:15:00,25.61,25.61,25.6,25.6,13548.0,24.1016,24.1016,24.0922,24.0922,13548.0
2019-11-18 14:20:00,25.6,25.6,25.59,25.59,12468.0,24.0922,24.0922,24.0828,24.0828,12468.0
2019-11-18 14:25:00,25.59,25.59,25.57,25.57,22832.0,24.0828,24.0828,24.0639,24.0639,22832.0
2019-11-18 14:30:00,25.58,25.6,25.57,25.6,56884.0,24.0734,24.0922,24.0639,24.0922,56884.0
2019-11-18 14:35:00,25.6,25.61,25.6,25.6,16800.0,24.0922,24.1016,24.0922,24.0922,16800.0
2019-11-18 14:40:00,25.6,25.61,25.6,25.61,15448.0,24.0922,24.1016,24.0922,24.1016,15448.0
2019-11-18 14:45:00,25.6,25.61,25.59,25.6,13948.0,24.0922,24.1016,24.0828,24.0922,13948.0
2019-11-18 14:50:00,25.59,25.6,25.59,25.59,17656.0,24.0828,24.0922,24.0828,24.0828,17656.0
2019-11-18 14:55:00,25.59,25.6,25.59,25.59,17112.0,24.0828,24.0922,24.0828,24.0828,17112.0
2019-11-18 15:00:00,25.59,25.6,25.58,25.59,25456.0,24.0828,24.0922,24.0734,24.0828,25456.0
2019-11-18 15:05:00,25.59,25.6,25.59,25.6,21680.0,24.0828,24.0922,24.0828,24.0922,21680.0
2019-11-18 15:10:00,25.59,25.59,25.59,25.59,17584.0,24.0828,24.0828,24.0828,24.0828,17584.0
2019-11-18 15:15:00,25.59,25.6,25.58,25.6,28248.0,24.0828,24.0922,24.0734,24.0922,28248.0
2019-11-18 15:20:00,25.6,25.61,25.59,25.6,28312.0,24.0922,24.1016,24.0828,24.0922,28312.0
2019-11-18 15:25:00,25.6,25.61,25.6,25.6,22408.0,24.0922,24.1016,24.0922,24.0922,22408.0
2019-11-18 15:30:00,25.6,25.61,25.59,25.6,37188.0,24.0922,24.1016,24.0828,24.0922,37188.0
2019-11-18 15:35:00,25.6,25.6,25.58,25.58,43128.0,24.0922,24.0922,24.0734,24.0734,43128.0
2019-11-18 15:40:00,25.58,25.59,25.56,25.57,46576.0,24.0734,24.0828,24.0545,24.0639,46576.0
2019-11-18 15:45:00,25.57,25.57,25.55,25.55,59296.0,24.0639,24.0639,24.0451,24.0451,59296.0
2019-11-18 15:50:00,25.54,25.56,25.53,25.56,106488.0,24.0357,24.0545,24.0263,24.0545,106488.0
2019-11-18 15:55:00,25.56,25.61,25.53,25.6,574916.0,24.0545,24.1016,24.0263,24.0922,574916.0
2019-11-19 09:30:00,25.71,25.74,25.7,25.7,50100.0,24.1957,24.2239,24.1863,24.1863,50100.0
2019-11-19 09:35:00,25.68,25.68,25.65,25.68,17856.0,24.1675,24.1675,24.1392,24.1675,17856.0
2019-11-19 09:40:00,25.69,25.73,25.69,25.71,4588.0,24.1769,24.2145,24.1769,24.1957,4588.0
2019-11-19 09:45:00,25.72,25.73,25.69,25.71,26772.0,24.2051,24.2145,24.1769,24.1957,26772.0
2019-11-19 09:50:00,25.71,25.71,25.69,25.7,8000.0,24.1957,24.1957,24.1769,24.1863,8000.0
2019-11-19 09:55:00,25.63,25.64,25.61,25.64,13892.0,24.1204,24.1298,24.1016,24.1298,13892.0
2019-11-19 10:00:00,25.63,25.65,25.6,25.6,8892.0,24.1204,24.1392,24.0922,24.0922,8892.0
2019-11-19 10:05:00,25.6,25.6,25.59,25.6,9792.0,24.0922,24.0922,24.0828,24.0922,9792.0
2019-11-19 10:10:00,25.58,25.6,25.58,25.58,12012.0,24.0734,24.0922,24.0734,24.0734,12012.0
2019-11-19 10:15:00,25.58,25.61,25.58,25.61,13760.0,24.0734,24.1016,24.0734,24.1016,13760.0
2019-11-19 10:20:00,25.61,25.62,25.6,25.61,9012.0,24.1016,24.111,24.0922,24.1016,9012.0
2019-11-19 10:25:00,25.61,25.64,25.6,25.63,20800.0,24.1016,24.1298,24.0922,24.1204,20800.0
2019-11-19 10:30:00,25.63,25.63,25.61,25.63,17352.0,24.1204,24.1204,24.1016,24.1204,17352.0
2019-11-19 10:35:00,25.63,25.65,25.63,25.64,7260.0,24.1204,24.1392,24.1204,24.1298,7260.0
2019-11-19 10:40:00,25.64,25.64,25.59,25.6,12656.0,24.1298,24.1298,24.0828,24.0922,12656.0
2019-11-19 10:45:00,25.6,25.61,25.57,25.57,10888.0,24.0922,24.1016,24.0639,24.0639,10888.0
2019-11-19 10:50:00,25.59,25.59,25.56,25.58,11960.0,24.0828,24.0828,24.0545,24.0734,11960.0
2019-11-19 10:55:00,25.58,25.59,25.57,25.58,19688.0,24.0734,24.0828,24.0639,24.0734,19688.0
2019-11-19 11:00:00,25.58,25.6,25.57,25.57,11216.0,24.0734,24.0922,24.0639,24.0639,11216.0
2019-11-19 11:05:00,25.57,25.59,25.56,25.57,6544.0,24.0639,24.0828,24.0545,24.0639,6544.0
2019-11-19 11:10:00,25.57,25.6,25.57,25.59,14104.0,24.0639,24.0922,24.0639,24.0828,14104.0
2019-11-19 11:15:00,25.6,25.61,25.58,25.61,9412.0,24.0922,24.1016,24.0734,24.1016,9412.0
2019-11-19 11:20:00,25.6,25.61,25.6,25.61,11668.0,24.0922,24.1016,24.0922,24.1016,11668.0
2019-11-19 11:25:00,25.61,25.63,25.61,25.63,24200.0,24.1016,24.1204,24.1016,24.1204,24200.0
2019-11-19 11:30:00,25.63,25.64,25.62,25.64,17164.0,24.1204,24.1298,24.111,24.1298,17164.0
2019-11-19 11:35:00,25.64,25.73,25.64,25.72,11480.0,24.1298,24.2145,24.1298,24.2051,11480.0
2019-11-19 11:40:00,25.73,25.73,25.71,25.71,7076.0,24.2145,24.2145,24.1957,24.1957,7076.0
2019-11-19 11:45:00,25.71,25.71,25.67,25.68,16436.0,24.1957,24.1957,24.1581,24.1675,16436.0
2019-11-19 11:50:00,25.68,25.68,25.66,25.67,13328.0,24.1675,24.1675,24.1486,24.1581,13328.0
2019-11-19 11:55:00,25.68,25.69,25.68,25.69,13884.0,24.1675,24.1769,24.1675,24.1769,13884.0
2019-11-19 12:00:00,25.69,25.7,25.67,25.68,9640.0,24.1769,24.1863,24.1581,24.1675,9640.0
2019-11-19 12:05:00,25.68,25.68,25.65,25.65,10944.0,24.1675,24.1675,24.1392,24.1392,10944.0
2019-11-19 12:10:00,25.66,25.66,25.64,25.65,9532.0,24.1486,24.1486,24.1298,24.1392,9532.0
2019-11-19 12:15:00,25.65,25.67,25.65,25.67,8800.0,24.1392,24.1581,24.1392,24.1581,8800.0
2019-11-19 12:20:00,25.67,25.67,25.66,25.66,8816.0,24.1581,24.1581,24.1486,24.1486,8816.0
2019-11-19 12:25:00,25.65,25.67,25.65,25.65,5200.0,24.1392,24.1581,24.1392,24.1392,5200.0
2019-11-19 12:30:00,25.65,25.66,25.65,25.66,8832.0,24.1392,24.1486,24.1392,24.1486,8832.0
2019-11-19 12:35:00,25.65,25.66,25.64,25.66,8900.0,24.1392,24.1486,24.1298,24.1486,8900.0
2019-11-19 12:40:00,25.66,25.66,25.64,25.65,11560.0,24.1486,24.1486,24.1298,24.1392,11560.0
2019-11-19 12:45:00,25.64,25.67,25.64,25.67,7172.0,24.1298,24.1581,24.1298,24.1581,7172.0
2019-11-19 12:50:00,25.66,25.66,25.65,25.65,4400.0,24.1486,24.1486,24.1392,24.1392,4400.0
2019-11-19 12:55:00,25.66,25.67,25.66,25.67,5432.0,24.1486,24.1581,24.1486,24.1581,5432.0
2019-11-19 13:00:00,25.67,25.67,25.66,25.67,9136.0,24.1581,24.1581,24.1486,24.1581,9136.0
2019-11-19 13:05:00,25.67,25.7,25.67,25.7,7600.0,24.1581,24.1863,24.1581,24.1863,7600.0
2019-11-19 13:10:00,25.69,25.71,25.69,25.71,48752.0,24.1769,24.1957,24.1769,24.1957,48752.0
2019-11-19 13:15:00,25.71,25.71,25.69,25.69,11772.0,24.1957,24.1957,24.1769,24.1769,11772.0
2019-11-19 13:20:00,25.69,25.7,25.68,25.68,8800.0,24.1769,24.1863,24.1675,24.1675,8800.0
2019-11-19 13:25:00,25.69,25.7,25.68,25.69,9984.0,24.1769,24.1863,24.1675,24.1769,9984.0
2019-11-19 13:30:00,25.69,25.71,25.69,25.7,10088.0,24.1769,24.1957,24.1769,24.1863,10088.0
2019-11-19 13:35:00,25.7,25.71,25.7,25.71,10084.0,24.1863,24.1957,24.1863,24.1957,10084.0
2019-11-19 13:40:00,25.71,25.71,25.7,25.71,6000.0,24.1957,24.1957,24.1863,24.1957,6000.0
2019-11-19 13:45:00,25.71,25.72,25.71,25.72,12708.0,24.1957,24.2051,24.1957,24.2051,12708.0
2019-11-19 13:50:00,25.71,25.72,25.71,25.71,4800.0,24.1957,24.2051,24.1957,24.1957,4800.0
2019-11-19 13:55:00,25.71,25.72,25.7,25.71,8800.0,24.1957,24.2051,24.1863,24.1957,8800.0
2019-11-19 14:00:00,25.71,25.74,25.71,25.73,18720.0,24.1957,24.2239,24.1957,24.2145,18720.0
2019-11-19 14:05:00,25.73,25.74,25.73,25.74,7988.0,24.2145,24.2239,24.2145,24.2239,7988.0
2019-11-19 14:10:00,25.74,25.74,25.73,25.74,9540.0,24.2239,24.2239,24.2145,24.2239,9540.0
2019-11-19 14:15:00,25.74,25.75,25.73,25.75,6512.0,24.2239,24.2333,24.2145,24.2333,6512.0
2019-11-19 14:20:00,25.74,25.76,25.74,25.75,11196.0,24.2239,24.2428,24.2239,24.2333,11196.0
2019-11-19 14:25:00,25.76,25.77,25.75,25.77,10400.0,24.2428,24.2522,24.2333,24.2522,10400.0
2019-11-19 14:30:00,25.77,25.77,25.76,25.77,7044.0,24.2522,24.2522,24.2428,24.2522,7044.0
2019-11-19 14:35:00,25.76,25.79,25.76,25.78,13152.0,24.2428,24.271,24.2428,24.2616,13152.0
2019-11-19 14:40:00,25.79,25.79,25.78,25.79,6516.0,24.271,24.271,24.2616,24.271,6516.0
2019-11-19 14:45:00,25.78,25.79,25.78,25.78,12996.0,24.2616,24.271,24.2616,24.2616,12996.0
2019-11-19 14:50:00,25.77,25.77,25.75,25.75,15324.0,24.2522,24.2522,24.2333,24.2333,15324.0
2019-11-19 14:55:00,25.75,25.77,25.75,25.75,25816.0,24.2333,24.2522,24.2333,24.2333,25816.0
2019-11-19 15:00:00,25.75,25.76,25.75,25.75,15460.0,24.2333,24.2428,24.2333,24.2333,15460.0
2019-11-19 15:05:00,25.75,25.77,25.75,25.77,22660.0,24.2333,24.2522,24.2333,24.2522,22660.0
2019-11-19 15:10:00,25.77,25.78,25.77,25.77,12308.0,24.2522,24.2616,24.2522,24.2522,12308.0
2019-11-19 15:15:00,25.78,25.78,25.76,25.78,112608.0,24.2616,24.2616,24.2428,24.2616,112608.0
2019-11-19 15:20:00,25.78,25.81,25.78,25.8,65116.0,24.2616,24.2898,24.2616,24.2804,65116.0
2019-11-19 15:25:00,25.8,25.8,25.79,25.8,50872.0,24.2804,24.2804,24.271,24.2804,50872.0
2019-11-19 15:30:00,25.8,25.82,25.8,25.82,46440.0,24.2804,24.2992,24.2804,24.2992,46440.0
2019-11-19 15:35:00,25.83,25.86,25.82,25.85,107716.0,24.3086,24.3369,24.2992,24.3275,107716.0
2019-11-19 15:40:00,25.85,25.85,25.82,25.83,83452.0,24.3275,24.3275,24.2992,24.3086,83452.0
2019-11-19 15:45:00,25.84,25.85,25.83,25.84,47208.0,24.318,24.3275,24.3086,24.318,47208.0
2019-11-19 15:50:00,25.84,25.86,25.83,25.84,112848.0,24.318,24.3369,24.3086,24.318,112848.0
2019-11-19 15:55:00,25.85,25.85,25.8,25.83,239812.0,24.3275,24.3275,24.2804,24.3086,239812.0
2019-11-20 09:30:00,25.61,25.75,25.59,25.75,68600.0,24.1016,24.2333,24.0828,24.2333,68600.0
2019-11-20 09:35:00,25.73,25.73,25.61,25.61,19660.0,24.2145,24.2145,24.1016,24.1016,19660.0
2019-11-20 09:40:00,25.63,25.67,25.62,25.64,48108.0,24.1204,24.1581,24.111,24.1298,48108.0
2019-11-20 09:45:00,25.65,25.65,25.5,25.57,41988.0,24.1392,24.1392,23.9981,24.0639,41988.0
2019-11-20 09:50:00,25.56,25.58,25.55,25.56,11940.0,24.0545,24.0734,24.0451,24.0545,11940.0
2019-11-20 09:55:00,25.55,25.58,25.54,25.57,21560.0,24.0451,24.0734,24.0357,24.0639,21560.0
2019-11-20 10:00:00,25.57,25.58,25.56,25.56,9160.0,24.0639,24.0734,24.0545,24.0545,9160.0
2019-11-20 10:05:00,25.56,25.58,25.56,25.57,10000.0,24.0545,24.0734,24.0545,24.0639,10000.0
2019-11-20 10:10:00,25.55,25.57,25.54,25.55,17012.0,24.0451,24.0639,24.0357,24.0451,17012.0
2019-11-20 10:15:00,25.56,25.57,25.55,25.55,25260.0,24.0545,24.0639,24.0451,24.0451,25260.0
2019-11-20 10:20:00,25.54,25.55,25.53,25.53,10920.0,24.0357,24.0451,24.0263,24.0263,10920.0
2019-11-20 10:25:00,25.53,25.58,25.53,25.58,19704.0,24.0263,24.0734,24.0263,24.0734,19704.0
2019-11-20 10:30:00,25.57,25.64,25.57,25.64,22880.0,24.0639,24.1298,24.0639,24.1298,22880.0
2019-11-20 10:35:00,25.64,25.68,25.64,25.67,12028.0,24.1298,24.1675,24.1298,24.1581,12028.0
2019-11-20 10:40:00,25.67,25.67,25.63,25.64,11880.0,24.1581,24.1581,24.1204,24.1298,11880.0
2019-11-20 10:45:00,25.64,25.65,25.63,25.64,7604.0,24.1298,24.1392,24.1204,24.1298,7604.0
2019-11-20 10:50:00,25.65,25.69,25.65,25.66,7912.0,24.1392,24.1769,24.1392,24.1486,7912.0
2019-11-20 10:55:00,25.66,25.68,25.66,25.66,8416.0,24.1486,24.1675,24.1486,24.1486,8416.0
2019-11-20 11:00:00,25.66,25.69,25.66,25.69,15552.0,24.1486,24.1769,24.1486,24.1769,15552.0
2019-11-20 11:05:00,25.68,25.68,25.66,25.67,9572.0,24.1675,24.1675,24.1486,24.1581,9572.0
2019-11-20 11:10:00,25.66,25.66,25.65,25.66,10000.0,24.1486,24.1486,24.1392,24.1486,10000.0
2019-11-20 11:15:00,25.66,25.67,25.66,25.67,20032.0,24.1486,24.1581,24.1486,24.1581,20032.0
2019-11-20 11:20:00,25.66,25.68,25.66,25.68,2828.0,24.1486,24.1675,24.1486,24.1675,2828.0
2019-11-20 11:25:00,25.67,25.68,25.66,25.66,11080.0,24.1581,24.1675,24.1486,24.1486,11080.0
2019-11-20 11:30:00,25.66,25.66,25.65,25.66,7692.0,24.1486,24.1486,24.1392,24.1486,7692.0
2019-11-20 11:35:00,25.66,25.68,25.66,25.67,9920.0,24.1486,24.1675,24.1486,24.1581,9920.0
2019-11-20 11:40:00,25.67,25.68,25.67,25.67,41588.0,24.1581,24.1675,24.1581,24.1581,41588.0
2019-11-20 11:45:00,25.68,25.68,25.67,25.68,36000.0,24.1675,24.1675,24.1581,24.1675,36000.0
2019-11-20 11:50:00,25.67,25.7,25.67,25.69,73588.0,24.1581,24.1863,24.1581,24.1769,73588.0
2019-11-20 11:55:00,25.69,25.72,25.69,25.71,11324.0,24.1769,24.2051,24.1769,24.1957,11324.0
2019-11-20 12:00:00,25.71,25.72,25.7,25.72,12816.0,24.1957,24.2051,24.1863,24.2051,12816.0
2019-11-20 12:05:00,25.72,25.72,25.7,25.71,10620.0,24.2051,24.2051,24.1863,24.1957,10620.0
2019-11-20 12:10:00,25.71,25.73,25.71,25.71,11620.0,24.1957,24.2145,24.1957,24.1957,11620.0
2019-11-20 12:15:00,25.71,25.72,25.71,25.71,13252.0,24.1957,24.2051,24.1957,24.1957,13252.0
2019-11-20 12:20:00,25.71,25.72,25.68,25.68,17744.0,24.1957,24.2051,24.1675,24.1675,17744.0
2019-11-20 12:25:00,25.68,25.68,25.66,25.68,18728.0,24.1675,24.1675,24.1486,24.1675,18728.0
2019-11-20 12:30:00,25.68,25.68,25.67,25.68,7344.0,24.1675,24.1675,24.1581,24.1675,7344.0
2019-11-20 12:35:00,25.68,25.69,25.67,25.67,12752.0,24.1675,24.1769,24.1581,24.1581,12752.0
2019-11-20 12:40:00,25.68,25.69,25.68,25.68,8264.0,24.1675,24.1769,24.1675,24.1675,8264.0
2019-11-20 12:45:00,25.68,25.68,25.67,25.68,18936.0,24.1675,24.1675,24.1581,24.1675,18936.0
2019-11-20 12:50:00,25.68,25.68,25.65,25.66,23912.0,24.1675,24.1675,24.1392,24.1486,23912.0
2019-11-20 12:55:00,25.64,25.64,25.5,25.56,25548.0,24.1298,24.1298,23.9981,24.0545,25548.0
2019-11-20 13:00:00,25.56,25.57,25.53,25.53,15484.0,24.0545,24.0639,24.0263,24.0263,15484.0
2019-11-20 13:05:00,25.53,25.53,25.48,25.5,11700.0,24.0263,24.0263,23.9792,23.9981,11700.0
2019-11-20 13:10:00,25.49,25.49,25.45,25.45,32292.0,23.9887,23.9887,23.951,23.951,32292.0
2019-11-20 13:15:00,25.44,25.45,25.42,25.43,9704.0,23.9416,23.951,23.9228,23.9322,9704.0
2019-11-20 13:20:00,25.44,25.46,25.42,25.42,19240.0,23.9416,23.9604,23.9228,23.9228,19240.0
2019-11-20 13:25:00,25.43,25.46,25.42,25.42,14824.0,23.9322,23.9604,23.9228,23.9228,14824.0
2019-11-20 13:30:00,25.43,25.44,25.4,25.41,10480.0,23.9322,23.9416,23.904,23.9134,10480.0
2019-11-20 13:35:00,25.41,25.42,25.4,25.4,10888.0,23.9134,23.9228,23.904,23.904,10888.0
2019-11-20 13:40:00,25.4,25.43,25.4,25.42,18100.0,23.904,23.9322,23.904,23.9228,18100.0
2019-11-20 13:45:00,25.42,25.45,25.42,25.43,19940.0,23.9228,23.951,23.9228,23.9322,19940.0
2019-11-20 13:50:00,25.45,25.52,25.44,25.5,27216.0,23.951,24.0169,23.9416,23.9981,27216.0
2019-11-20 13:55:00,25.5,25.51,25.48,25.51,16656.0,23.9981,24.0075,23.9792,24.0075,16656.0
2019-11-20 14:00:00,25.51,25.55,25.5,25.52,13236.0,24.0075,24.0451,23.9981,24.0169,13236.0
2019-11-20 14:05:00,25.53,25.53,25.5,25.5,7580.0,24.0263,24.0263,23.9981,23.9981,7580.0
2019-11-20 14:10:00,25.5,25.54,25.5,25.51,26224.0,23.9981,24.0357,23.9981,24.0075,26224.0
2019-11-20 14:15:00,25.5,25.53,25.49,25.52,26800.0,23.9981,24.0263,23.9887,24.0169,26800.0
2019-11-20 14:20:00,25.53,25.53,25.48,25.48,19596.0,24.0263,24.0263,23.9792,23.9792,19596.0
2019-11-20 14:25:00,25.48,25.52,25.48,25.51,27476.0,23.9792,24.0169,23.9792,24.0075,27476.0
2019-11-20 14:30:00,25.51,25.56,25.51,25.55,27040.0,24.0075,24.0545,24.0075,24.0451,27040.0
2019-11-20 14:35:00,25.54,25.56,25.54,25.55,28400.0,24.0357,24.0545,24.0357,24.0451,28400.0
2019-11-20 14:40:00,25.56,25.57,25.54,25.55,35936.0,24.0545,24.0639,24.0357,24.0451,35936.0
2019-11-20 14:45:00,25.55,25.55,25.52,25.52,19240.0,24.0451,24.0451,24.0169,24.0169,19240.0
2019-11-20 14:50:00,25.53,25.54,25.5,25.5,74064.0,24.0263,24.0357,23.9981,23.9981,74064.0
2019-11-20 14:55:00,25.5,25.51,25.48,25.49,41284.0,23.9981,24.0075,23.9792,23.9887,41284.0
2019-11-20 15:00:00,25.49,25.5,25.47,25.48,125016.0,23.9887,23.9981,23.9698,23.9792,125016.0
2019-11-20 15:05:00,25.47,25.49,25.47,25.49,80072.0,23.9698,23.9887,23.9698,23.9887,80072.0
2019-11-20 15:10:00,25.49,25.53,25.49,25.53,37080.0,23.9887,24.0263,23.9887,24.0263,37080.0
2019-11-20 15:15:00,25.52,25.52,25.49,25.49,35312.0,24.0169,24.0169,23.9887,23.9887,35312.0
2019-11-20 15:20:00,25.5,25.54,25.49,25.53,37200.0,23.9981,24.0357,23.9887,24.0263,37200.0
2019-11-20 15:25:00,25.53,25.53,25.5,25.5,33044.0,24.0263,24.0263,23.9981,23.9981,33044.0
2019-11-20 15:30:00,25.5,25.5,25.47,25.47,48232.0,23.9981,23.9981,23.9698,23.9698,48232.0
2019-11-20 15:35:00,25.47,25.5,25.47,25.49,46308.0,23.9698,23.9981,23.9698,23.9887,46308.0
2019-11-20 15:40:00,25.5,25.55,25.49,25.54,48012.0,23.9981,24.0451,23.9887,24.0357,48012.0
2019-11-20 15:45:00,25.54,25.55,25.54,25.55,55636.0,24.0357,24.0451,24.0357,24.0451,55636.0
2019-11-20 15:50:00,25.55,25.55,25.51,25.53,105556.0,24.0451,24.0451,24.0075,24.0263,105556.0
2019-11-20 15:55:00,25.53,25.56,25.52,25.55,321292.0,24.0263,24.0545,24.0169,24.0451,321292.0
2019-11-21 09:30:00,25.59,25.61,25.52,25.52,36576.0,24.0828,24.1016,24.0169,24.0169,36576.0
2019-11-21 09:35:00,25.49,25.52,25.49,25.52,7164.0,23.9887,24.0169,23.9887,24.0169,7164.0
2019-11-21 09:40:00,25.49,25.5,25.47,25.48,10396.0,23.9887,23.9981,23.9698,23.9792,10396.0
2019-11-21 09:45:00,25.5,25.57,25.5,25.57,7648.0,23.9981,24.0639,23.9981,24.0639,7648.0
2019-11-21 09:50:00,25.58,25.59,25.54,25.54,50500.0,24.0734,24.0828,24.0357,24.0357,50500.0
2019-11-21 09:55:00,25.52,25.54,25.46,25.49,20776.0,24.0169,24.0357,23.9604,23.9887,20776.0
2019-11-21 10:00:00,25.5,25.52,25.47,25.48,13608.0,23.9981,24.0169,23.9698,23.9792,13608.0
2019-11-21 10:05:00,25.46,25.5,25.46,25.49,8056.0,23.9604,23.9981,23.9604,23.9887,8056.0
2019-11-21 10:10:00,25.5,25.51,25.49,25.5,2820.0,23.9981,24.0075,23.9887,23.9981,2820.0
2019-11-21 10:15:00,25.46,25.48,25.42,25.43,6316.0,23.9604,23.9792,23.9228,23.9322,6316.0
2019-11-21 10:20:00,25.42,25.42,25.4,25.4,7236.0,23.9228,23.9228,23.904,23.904,7236.0
2019-11-21 10:25:00,25.39,25.45,25.39,25.43,6424.0,23.8945,23.951,23.8945,23.9322,6424.0
2019-11-21 10:30:00,25.43,25.44,25.41,25.41,10404.0,23.9322,23.9416,23.9134,23.9134,10404.0
2019-11-21 10:35:00,25.41,25.45,25.41,25.45,8800.0,23.9134,23.951,23.9134,23.951,8800.0
2019-11-21 10:40:00,25.46,25.47,25.45,25.45,18308.0,23.9604,23.9698,23.951,23.951,18308.0
2019-11-21 10:45:00,25.45,25.45,25.42,25.42,18300.0,23.951,23.951,23.9228,23.9228,18300.0
2019-11-21 10:50:00,25.42,25.43,25.39,25.39,18892.0,23.9228,23.9322,23.8945,23.8945,18892.0
2019-11-21 10:55:00,25.4,25.41,25.38,25.4,19084.0,23.904,23.9134,23.8851,23.904,19084.0
2019-11-21 11:00:00,25.4,25.42,25.37,25.38,22576.0,23.904,23.9228,23.8757,23.8851,22576.0
2019-11-21 11:05:00,25.38,25.38,25.37,25.37,11252.0,23.8851,23.8851,23.8757,23.8757,11252.0
2019-11-21 11:10:00,25.37,25.37,25.35,25.35,27744.0,23.8757,23.8757,23.8569,23.8569,27744.0
2019-11-21 11:15:00,25.35,25.4,25.34,25.39,24272.0,23.8569,23.904,23.8475,23.8945,24272.0
2019-11-21 11:20:00,25.39,25.4,25.39,25.4,3244.0,23.8945,23.904,23.8945,23.904,3244.0
2019-11-21 11:25:00,25.4,25.4,25.37,25.37,14044.0,23.904,23.904,23.8757,23.8757,14044.0
2019-11-21 11:30:00,25.38,25.39,25.36,25.38,18900.0,23.8851,23.8945,23.8663,23.8851,18900.0
2019-11-21 11:35:00,25.38,25.38,25.36,25.36,3424.0,23.8851,23.8851,23.8663,23.8663,3424.0
2019-11-21 11:40:00,25.37,25.38,25.36,25.38,6072.0,23.8757,23.8851,23.8663,23.8851,6072.0
2019-11-21 11:45:00,25.38,25.39,25.37,25.37,10060.0,23.8851,23.8945,23.8757,23.8757,10060.0
2019-11-21 11:50:00,25.37,25.37,25.34,25.37,60312.0,23.8757,23.8757,23.8475,23.8757,60312.0
2019-11-21 11:55:00,25.37,25.38,25.35,25.36,18432.0,23.8757,23.8851,23.8569,23.8663,18432.0
2019-11-21 12:00:00,25.36,25.41,25.36,25.4,24076.0,23.8663,23.9134,23.8663,23.904,24076.0
2019-11-21 12:05:00,25.41,25.42,25.39,25.39,58336.0,23.9134,23.9228,23.8945,23.8945,58336.0
2019-11-21 12:10:00,25.39,25.43,25.39,25.4,47724.0,23.8945,23.9322,23.8945,23.904,47724.0
2019-11-21 12:15:00,25.41,25.42,25.4,25.42,6184.0,23.9134,23.9228,23.904,23.9228,6184.0
2019-11-21 12:20:00,25.41,25.42,25.39,25.4,101280.0,23.9134,23.9228,23.8945,23.904,101280.0
2019-11-21 12:25:00,25.41,25.43,25.4,25.4,26056.0,23.9134,23.9322,23.904,23.904,26056.0
2019-11-21 12:30:00,25.41,25.43,25.41,25.41,40772.0,23.9134,23.9322,23.9134,23.9134,40772.0
2019-11-21 12:35:00,25.42,25.43,25.41,25.42,19312.0,23.9228,23.9322,23.9134,23.9228,19312.0
2019-11-21 12:40:00,25.42,25.43,25.42,25.43,13200.0,23.9228,23.9322,23.9228,23.9322,13200.0
2019-11-21 12:45:00,25.43,25.43,25.4,25.41,19496.0,23.9322,23.9322,23.904,23.9134,19496.0
2019-11-21 12:50:00,25.4,25.4,25.4,25.4,9716.0,23.904,23.904,23.904,23.904,9716.0
2019-11-21 12:55:00,25.41,25.41,25.4,25.41,13336.0,23.9134,23.9134,23.904,23.9134,13336.0
2019-11-21 13:00:00,25.42,25.43,25.42,25.42,8012.0,23.9228,23.9322,23.9228,23.9228,8012.0
2019-11-21 13:05:00,25.42,25.43,25.42,25.42,9000.0,23.9228,23.9322,23.9228,23.9228,9000.0
2019-11-21 13:10:00,25.42,25.43,25.42,25.43,11600.0,23.9228,23.9322,23.9228,23.9322,11600.0
2019-11-21 13:15:00,25.42,25.43,25.42,25.42,5852.0,23.9228,23.9322,23.9228,23.9228,5852.0
2019-11-21 13:20:00,25.42,25.42,25.41,25.42,5792.0,23.9228,23.9228,23.9134,23.9228,5792.0
2019-11-21 13:25:00,25.42,25.44,25.42,25.42,64132.0,23.9228,23.9416,23.9228,23.9228,64132.0
2019-11-21 13:30:00,25.43,25.43,25.42,25.42,25036.0,23.9322,23.9322,23.9228,23.9228,25036.0
2019-11-21 13:35:00,25.41,25.42,25.4,25.41,8668.0,23.9134,23.9228,23.904,23.9134,8668.0
2019-11-21 13:40:00,25.41,25.41,25.39,25.39,8796.0,23.9134,23.9134,23.8945,23.8945,8796.0
2019-11-21 13:45:00,25.4,25.4,25.39,25.39,4120.0,23.904,23.904,23.8945,23.8945,4120.0
2019-11-21 13:50:00,25.4,25.4,25.37,25.38,9284.0,23.904,23.904,23.8757,23.8851,9284.0
2019-11-21 13:55:00,25.38,25.38,25.36,25.37,9324.0,23.8851,23.8851,23.8663,23.8757,9324.0
2019-11-21 14:00:00,25.37,25.42,25.37,25.4,64912.0,23.8757,23.9228,23.8757,23.904,64912.0
2019-11-21 14:05:00,25.4,25.46,25.4,25.46,10528.0,23.904,23.9604,23.904,23.9604,10528.0
2019-11-21 14:10:00,25.46,25.46,25.43,25.44,8844.0,23.9604,23.9604,23.9322,23.9416,8844.0
2019-11-21 14:15:00,25.44,25.45,25.44,25.45,12800.0,23.9416,23.951,23.9416,23.951,12800.0
2019-11-21 14:20:00,25.45,25.46,25.45,25.46,18980.0,23.951,23.9604,23.951,23.9604,18980.0
2019-11-21 14:25:00,25.46,25.46,25.43,25.45,12736.0,23.9604,23.9604,23.9322,23.951,12736.0
2019-11-21 14:30:00,25.45,25.45,25.43,25.44,41512.0,23.951,23.951,23.9322,23.9416,41512.0
2019-11-21 14:35:00,25.44,25.44,25.43,25.43,12216.0,23.9416,23.9416,23.9322,23.9322,12216.0
2019-11-21 14:40:00,25.43,25.44,25.43,25.44,12956.0,23.9322,23.9416,23.9322,23.9416,12956.0
2019-11-21 14:45:00,25.45,25.45,25.44,25.45,5400.0,23.951,23.951,23.9416,23.951,5400.0
2019-11-21 14:50:00,25.45,25.45,25.42,25.43,32020.0,23.951,23.951,23.9228,23.9322,32020.0
2019-11-21 14:55:00,25.43,25.44,25.42,25.43,35116.0,23.9322,23.9416,23.9228,23.9322,35116.0
2019-11-21 15:00:00,25.43,25.44,25.42,25.43,79432.0,23.9322,23.9416,23.9228,23.9322,79432.0
2019-11-21 15:05:00,25.42,25.43,25.41,25.42,15960.0,23.9228,23.9322,23.9134,23.9228,15960.0
2019-11-21 15:10:00,25.42,25.42,25.42,25.42,9596.0,23.9228,23.9228,23.9228,23.9228,9596.0
2019-11-21 15:15:00,25.42,25.42,25.41,25.42,13104.0,23.9228,23.9228,23.9134,23.9228,13104.0
2019-11-21 15:20:00,25.41,25.42,25.41,25.41,12448.0,23.9134,23.9228,23.9134,23.9134,12448.0
2019-11-21 15:25:00,25.42,25.45,25.41,25.45,93648.0,23.9228,23.951,23.9134,23.951,93648.0
2019-11-21 15:30:00,25.44,25.48,25.43,25.47,35232.0,23.9416,23.9792,23.9322,23.9698,35232.0
2019-11-21 15:35:00,25.47,25.48,25.46,25.46,26628.0,23.9698,23.9792,23.9604,23.9604,26628.0
2019-11-21 15:40:00,25.45,25.46,25.44,25.46,27908.0,23.951,23.9604,23.9416,23.9604,27908.0
2019-11-21 15:45:00,25.45,25.46,25.45,25.46,59552.0,23.951,23.9604,23.951,23.9604,59552.0
2019-11-21 15:50:00,25.46,25.46,25.42,25.43,93644.0,23.9604,23.9604,23.9228,23.9322,93644.0
2019-11-21 15:55:00,25.44,25.46,25.42,25.44,133620.0,23.9416,23.9604,23.9228,23.9416,133620.0
2019-11-22 09:30:00,25.56,25.58,25.44,25.49,37100.0,24.0545,24.0734,23.9416,23.9887,37100.0
2019-11-22 09:35:00,25.45,25.48,25.43,25.46,32804.0,23.951,23.9792,23.9322,23.9604,32804.0
2019-11-22 09:40:00,25.46,25.46,25.42,25.46,12020.0,23.9604,23.9604,23.9228,23.9604,12020.0
2019-11-22 09:45:00,25.46,25.48,25.43,25.43,55900.0,23.9604,23.9792,23.9322,23.9322,55900.0
2019-11-22 09:50:00,25.43,25.47,25.43,25.46,16412.0,23.9322,23.9698,23.9322,23.9604,16412.0
2019-11-22 09:55:00,25.45,25.45,25.42,25.43,19528.0,23.951,23.951,23.9228,23.9322,19528.0
2019-11-22 10:00:00,25.43,25.44,25.42,25.43,13028.0,23.9322,23.9416,23.9228,23.9322,13028.0
2019-11-22 10:05:00,25.42,25.42,25.38,25.38,11236.0,23.9228,23.9228,23.8851,23.8851,11236.0
2019-11-22 10:10:00,25.39,25.43,25.37,25.43,42932.0,23.8945,23.9322,23.8757,23.9322,42932.0
2019-11-22 10:15:00,25.43,25.44,25.39,25.39,7888.0,23.9322,23.9416,23.8945,23.8945,7888.0
2019-11-22 10:20:00,25.39,25.41,25.38,25.4,15020.0,23.8945,23.9134,23.8851,23.904,15020.0
2019-11-22 10:25:00,25.4,25.42,25.36,25.36,9424.0,23.904,23.9228,23.8663,23.8663,9424.0
2019-11-22 10:30:00,25.33,25.35,25.33,25.34,11960.0,23.8381,23.8569,23.8381,23.8475,11960.0
2019-11-22 10:35:00,25.35,25.35,25.31,25.32,20576.0,23.8569,23.8569,23.8193,23.8287,20576.0
2019-11-22 10:40:00,25.32,25.36,25.32,25.36,14088.0,23.8287,23.8663,23.8287,23.8663,14088.0
2019-11-22 10:45:00,25.36,25.37,25.35,25.36,9576.0,23.8663,23.8757,23.8569,23.8663,9576.0
2019-11-22 10:50:00,25.35,25.37,25.35,25.36,15972.0,23.8569,23.8757,23.8569,23.8663,15972.0
2019-11-22 10:55:00,25.37,25.37,25.34,25.35,8748.0,23.8757,23.8757,23.8475,23.8569,8748.0
2019-11-22 11:00:00,25.36,25.36,25.32,25.33,21616.0,23.8663,23.8663,23.8287,23.8381,21616.0
2019-11-22 11:05:00,25.33,25.36,25.33,25.36,11216.0,23.8381,23.8663,23.8381,23.8663,11216.0
2019-11-22 11:10:00,25.37,25.4,25.37,25.4,11852.0,23.8757,23.904,23.8757,23.904,11852.0
2019-11-22 11:15:00,25.4,25.4,25.37,25.37,8800.0,23.904,23.904,23.8757,23.8757,8800.0
2019-11-22 11:20:00,25.38,25.4,25.38,25.4,10056.0,23.8851,23.904,23.8851,23.904,10056.0
2019-11-22 11:25:00,25.4,25.41,25.39,25.39,14204.0,23.904,23.9134,23.8945,23.8945,14204.0
2019-11-22 11:30:00,25.4,25.4,25.39,25.4,5604.0,23.904,23.904,23.8945,23.904,5604.0
2019-11-22 11:35:00,25.4,25.41,25.4,25.41,12240.0,23.904,23.9134,23.904,23.9134,12240.0
2019-11-22 11:40:00,25.43,25.43,25.42,25.42,9320.0,23.9322,23.9322,23.9228,23.9228,9320.0
2019-11-22 11:45:00,25.43,25.45,25.43,25.45,7908.0,23.9322,23.951,23.9322,23.951,7908.0
2019-11-22 11:50:00,25.45,25.46,25.45,25.45,9108.0,23.951,23.9604,23.951,23.951,9108.0
2019-11-22 11:55:00,25.46,25.46,25.45,25.45,12416.0,23.9604,23.9604,23.951,23.951,12416.0
2019-11-22 12:00:00,25.43,25.45,25.43,25.45,5432.0,23.9322,23.951,23.9322,23.951,5432.0
2019-11-22 12:05:00,25.45,25.45,25.45,25.45,4860.0,23.951,23.951,23.951,23.951,4860.0
2019-11-22 12:10:00,25.45,25.45,25.45,25.45,2000.0,23.951,23.951,23.951,23.951,2000.0
2019-11-22 12:15:00,25.45,25.45,25.43,25.44,23000.0,23.951,23.951,23.9322,23.9416,23000.0
2019-11-22 12:20:00,25.44,25.44,25.43,25.43,11576.0,23.9416,23.9416,23.9322,23.9322,11576.0
2019-11-22 12:25:00,25.44,25.44,25.43,25.43,11524.0,23.9416,23.9416,23.9322,23.9322,11524.0
2019-11-22 12:30:00,25.44,25.44,25.43,25.43,6000.0,23.9416,23.9416,23.9322,23.9322,6000.0
2019-11-22 12:35:00,25.43,25.44,25.42,25.43,31756.0,23.9322,23.9416,23.9228,23.9322,31756.0
2019-11-22 12:40:00,25.44,25.45,25.43,25.45,10272.0,23.9416,23.951,23.9322,23.951,10272.0
2019-11-22 12:45:00,25.45,25.46,25.45,25.45,6000.0,23.951,23.9604,23.951,23.951,6000.0
2019-11-22 12:50:00,25.45,25.46,25.45,25.46,7608.0,23.951,23.9604,23.951,23.9604,7608.0
2019-11-22 12:55:00,25.46,25.46,25.45,25.45,15288.0,23.9604,23.9604,23.951,23.951,15288.0
2019-11-22 13:00:00,25.45,25.45,25.43,25.45,11652.0,23.951,23.951,23.9322,23.951,11652.0
2019-11-22 13:05:00,25.45,25.47,25.45,25.47,4992.0,23.951,23.9698,23.951,23.9698,4992.0
2019-11-22 13:10:00,25.47,25.48,25.47,25.47,3056.0,23.9698,23.9792,23.9698,23.9698,3056.0
2019-11-22 13:15:00,25.47,25.48,25.47,25.48,4400.0,23.9698,23.9792,23.9698,23.9792,4400.0
2019-11-22 13:20:00,25.48,25.48,25.48,25.48,5768.0,23.9792,23.9792,23.9792,23.9792,5768.0
2019-11-22 13:25:00,25.48,25.5,25.48,25.49,18332.0,23.9792,23.9981,23.9792,23.9887,18332.0
2019-11-22 13:30:00,25.49,25.49,25.48,25.48,22264.0,23.9887,23.9887,23.9792,23.9792,22264.0
2019-11-22 13:35:00,25.48,25.49,25.48,25.48,13676.0,23.9792,23.9887,23.9792,23.9792,13676.0
2019-11-22 13:40:00,25.48,25.48,25.47,25.47,3604.0,23.9792,23.9792,23.9698,23.9698,3604.0
2019-11-22 13:45:00,25.47,25.47,25.46,25.46,6136.0,23.9698,23.9698,23.9604,23.9604,6136.0
2019-11-22 13:50:00,25.46,25.47,25.45,25.45,10328.0,23.9604,23.9698,23.951,23.951,10328.0
2019-11-22 13:55:00,25.45,25.47,25.45,25.47,13784.0,23.951,23.9698,23.951,23.9698,13784.0
2019-11-22 14:00:00,25.47,25.47,25.46,25.46,11676.0,23.9698,23.9698,23.9604,23.9604,11676.0
2019-11-22 14:05:00,25.46,25.47,25.45,25.46,14976.0,23.9604,23.9698,23.951,23.9604,14976.0
2019-11-22 14:10:00,25.45,25.45,25.44,25.45,4280.0,23.951,23.951,23.9416,23.951,4280.0
2019-11-22 14:15:00,25.45,25.49,25.45,25.48,31508.0,23.951,23.9887,23.951,23.9792,31508.0
2019-11-22 14:20:00,25.48,25.48,25.45,25.45,105748.0,23.9792,23.9792,23.951,23.951,105748.0
2019-11-22 14:25:00,25.45,25.46,25.45,25.46,12164.0,23.951,23.9604,23.951,23.9604,12164.0
2019-11-22 14:30:00,25.46,25.47,25.45,25.47,84340.0,23.9604,23.9698,23.951,23.9698,84340.0
2019-11-22 14:35:00,25.47,25.47,25.46,25.46,8060.0,23.9698,23.9698,23.9604,23.9604,8060.0
2019-11-22 14:40:00,25.46,25.46,25.45,25.45,6640.0,23.9604,23.9604,23.951,23.951,6640.0
2019-11-22 14:45:00,25.45,25.46,25.45,25.46,5208.0,23.951,23.9604,23.951,23.9604,5208.0
2019-11-22 14:50:00,25.47,25.5,25.46,25.49,24788.0,23.9698,23.9981,23.9604,23.9887,24788.0
2019-11-22 14:55:00,25.49,25.49,25.47,25.47,12112.0,23.9887,23.9887,23.9698,23.9698,12112.0
2019-11-22 15:00:00,25.48,25.48,25.46,25.46,13756.0,23.9792,23.9792,23.9604,23.9604,13756.0
2019-11-22 15:05:00,25.46,25.47,25.46,25.47,9172.0,23.9604,23.9698,23.9604,23.9698,9172.0
2019-11-22 15:10:00,25.47,25.49,25.46,25.48,11580.0,23.9698,23.9887,23.9604,23.9792,11580.0
2019-11-22 15:15:00,25.48,25.5,25.48,25.5,11744.0,23.9792,23.9981,23.9792,23.9981,11744.0
2019-11-22 15:20:00,25.5,25.52,25.5,25.52,18880.0,23.9981,24.0169,23.9981,24.0169,18880.0
2019-11-22 15:25:00,25.52,25.52,25.5,25.5,20248.0,24.0169,24.0169,23.9981,23.9981,20248.0
2019-11-22 15:30:00,25.5,25.5,25.46,25.46,10568.0,23.9981,23.9981,23.9604,23.9604,10568.0
2019-11-22 15:35:00,25.46,25.46,25.45,25.45,21364.0,23.9604,23.9604,23.951,23.951,21364.0
2019-11-22 15:40:00,25.45,25.45,25.44,25.45,17164.0,23.951,23.951,23.9416,23.951,17164.0
2019-11-22 15:45:00,25.45,25.45,25.43,25.43,24608.0,23.951,23.951,23.9322,23.9322,24608.0
2019-11-22 15:50:00,25.43,25.43,25.41,25.43,64956.0,23.9322,23.9322,23.9134,23.9322,64956.0
2019-11-22 15:55:00,25.43,25.47,25.43,25.43,145084.0,23.9322,23.9698,23.9322,23.9322,145084.0
2019-11-25 09:30:00,25.5,25.5,25.43,25.44,40608.0,23.9981,23.9981,23.9322,23.9416,40608.0
2019-11-25 09:35:00,25.42,25.51,25.42,25.49,21416.0,23.9228,24.0075,23.9228,23.9887,21416.0
2019-11-25 09:40:00,25.51,25.53,25.5,25.5,7816.0,24.0075,24.0263,23.9981,23.9981,7816.0
2019-11-25 09:45:00,25.47,25.55,25.47,25.55,25240.0,23.9698,24.0451,23.9698,24.0451,25240.0
2019-11-25 09:50:00,25.55,25.6,25.54,25.6,12680.0,24.0451,24.0922,24.0357,24.0922,12680.0
2019-11-25 09:55:00,25.6,25.61,25.55,25.58,41764.0,24.0922,24.1016,24.0451,24.0734,41764.0
2019-11-25 10:00:00,25.59,25.64,25.58,25.63,57024.0,24.0828,24.1298,24.0734,24.1204,57024.0
2019-11-25 10:05:00,25.63,25.63,25.61,25.61,52672.0,24.1204,24.1204,24.1016,24.1016,52672.0
2019-11-25 10:10:00,25.61,25.69,25.61,25.63,73248.0,24.1016,24.1769,24.1016,24.1204,73248.0
2019-11-25 10:15:00,25.62,25.66,25.62,25.63,12032.0,24.111,24.1486,24.111,24.1204,12032.0
2019-11-25 10:20:00,25.64,25.65,25.61,25.65,9536.0,24.1298,24.1392,24.1016,24.1392,9536.0
2019-11-25 10:25:00,25.65,25.65,25.63,25.65,34068.0,24.1392,24.1392,24.1204,24.1392,34068.0
2019-11-25 10:30:00,25.65,25.69,25.64,25.65,15320.0,24.1392,24.1769,24.1298,24.1392,15320.0
2019-11-25 10:35:00,25.63,25.65,25.62,25.64,18600.0,24.1204,24.1392,24.111,24.1298,18600.0
2019-11-25 10:40:00,25.64,25.66,25.64,25.65,22896.0,24.1298,24.1486,24.1298,24.1392,22896.0
2019-11-25 10:45:00,25.65,25.67,25.63,25.65,58068.0,24.1392,24.1581,24.1204,24.1392,58068.0
2019-11-25 10:50:00,25.66,25.69,25.66,25.69,21960.0,24.1486,24.1769,24.1486,24.1769,21960.0
2019-11-25 10:55:00,25.7,25.7,25.65,25.66,16020.0,24.1863,24.1863,24.1392,24.1486,16020.0
2019-11-25 11:00:00,25.66,25.67,25.65,25.65,16648.0,24.1486,24.1581,24.1392,24.1392,16648.0
2019-11-25 11:05:00,25.65,25.65,25.63,25.65,17916.0,24.1392,24.1392,24.1204,24.1392,17916.0
2019-11-25 11:10:00,25.64,25.65,25.63,25.64,22568.0,24.1298,24.1392,24.1204,24.1298,22568.0
2019-11-25 11:15:00,25.64,25.65,25.63,25.64,12600.0,24.1298,24.1392,24.1204,24.1298,12600.0
2019-11-25 11:20:00,25.64,25.65,25.64,25.65,8804.0,24.1298,24.1392,24.1298,24.1392,8804.0
2019-11-25 11:25:00,25.64,25.65,25.63,25.63,15884.0,24.1298,24.1392,24.1204,24.1204,15884.0
2019-11-25 11:30:00,25.64,25.65,25.63,25.63,17840.0,24.1298,24.1392,24.1204,24.1204,17840.0
2019-11-25 11:35:00,25.64,25.65,25.64,25.65,15160.0,24.1298,24.1392,24.1298,24.1392,15160.0
2019-11-25 11:40:00,25.66,25.67,25.65,25.67,21680.0,24.1486,24.1581,24.1392,24.1581,21680.0
2019-11-25 11:45:00,25.67,25.68,25.67,25.68,11688.0,24.1581,24.1675,24.1581,24.1675,11688.0
2019-11-25 11:50:00,25.68,25.69,25.68,25.68,8872.0,24.1675,24.1769,24.1675,24.1675,8872.0
2019-11-25 11:55:00,25.68,25.7,25.68,25.69,12752.0,24.1675,24.1863,24.1675,24.1769,12752.0
2019-11-25 12:00:00,25.69,25.72,25.69,25.71,10816.0,24.1769,24.2051,24.1769,24.1957,10816.0
2019-11-25 12:05:00,25.71,25.71,25.7,25.71,11820.0,24.1957,24.1957,24.1863,24.1957,11820.0
2019-11-25 12:10:00,25.7,25.7,25.67,25.67,22460.0,24.1863,24.1863,24.1581,24.1581,22460.0
2019-11-25 12:15:00,25.67,25.68,25.66,25.66,12936.0,24.1581,24.1675,24.1486,24.1486,12936.0
2019-11-25 12:20:00,25.66,25.68,25.65,25.68,9604.0,24.1486,24.1675,24.1392,24.1675,9604.0
2019-11-25 12:25:00,25.68,25.68,25.65,25.65,21920.0,24.1675,24.1675,24.1392,24.1392,21920.0
2019-11-25 12:30:00,25.65,25.67,25.65,25.66,11700.0,24.1392,24.1581,24.1392,24.1486,11700.0
2019-11-25 12:35:00,25.66,25.66,25.65,25.65,17624.0,24.1486,24.1486,24.1392,24.1392,17624.0
2019-11-25 12:40:00,25.65,25.67,25.65,25.67,11732.0,24.1392,24.1581,24.1392,24.1581,11732.0
2019-11-25 12:45:00,25.67,25.68,25.67,25.68,5308.0,24.1581,24.1675,24.1581,24.1675,5308.0
2019-11-25 12:50:00,25.68,25.68,25.68,25.68,10192.0,24.1675,24.1675,24.1675,24.1675,10192.0
2019-11-25 12:55:00,25.68,25.71,25.67,25.7,23468.0,24.1675,24.1957,24.1581,24.1863,23468.0
2019-11-25 13:00:00,25.71,25.72,25.7,25.72,27048.0,24.1957,24.2051,24.1863,24.2051,27048.0
2019-11-25 13:05:00,25.72,25.74,25.7,25.74,73040.0,24.2051,24.2239,24.1863,24.2239,73040.0
2019-11-25 13:10:00,25.74,25.75,25.74,25.74,114788.0,24.2239,24.2333,24.2239,24.2239,114788.0
2019-11-25 13:15:00,25.74,25.75,25.74,25.74,35504.0,24.2239,24.2333,24.2239,24.2239,35504.0
2019-11-25 13:20:00,25.75,25.75,25.74,25.74,29876.0,24.2333,24.2333,24.2239,24.2239,29876.0
2019-11-25 13:25:00,25.74,25.75,25.74,25.74,29140.0,24.2239,24.2333,24.2239,24.2239,29140.0
2019-11-25 13:30:00,25.74,25.75,25.74,25.74,28572.0,24.2239,24.2333,24.2239,24.2239,28572.0
2019-11-25 13:35:00,25.74,25.75,25.74,25.74,31136.0,24.2239,24.2333,24.2239,24.2239,31136.0
2019-11-25 13:40:00,25.74,25.75,25.74,25.75,23224.0,24.2239,24.2333,24.2239,24.2333,23224.0
2019-11-25 13:45:00,25.74,25.75,25.74,25.75,106452.0,24.2239,24.2333,24.2239,24.2333,106452.0
2019-11-25 13:50:00,25.75,25.75,25.74,25.74,114104.0,24.2333,24.2333,24.2239,24.2239,114104.0
2019-11-25 13:55:00,25.74,25.75,25.74,25.75,18772.0,24.2239,24.2333,24.2239,24.2333,18772.0
2019-11-25 14:00:00,25.75,25.75,25.74,25.75,37656.0,24.2333,24.2333,24.2239,24.2333,37656.0
2019-11-25 14:05:00,25.75,25.75,25.74,25.75,33560.0,24.2333,24.2333,24.2239,24.2333,33560.0
2019-11-25 14:10:00,25.75,25.75,25.75,25.75,45800.0,24.2333,24.2333,24.2333,24.2333,45800.0
2019-11-25 14:15:00,25.75,25.75,25.74,25.75,40876.0,24.2333,24.2333,24.2239,24.2333,40876.0
2019-11-25 14:20:00,25.75,25.76,25.74,25.76,35828.0,24.2333,24.2428,24.2239,24.2428,35828.0
2019-11-25 14:25:00,25.76,25.76,25.75,25.75,16684.0,24.2428,24.2428,24.2333,24.2333,16684.0
2019-11-25 14:30:00,25.75,25.77,25.75,25.75,15352.0,24.2333,24.2522,24.2333,24.2333,15352.0
2019-11-25 14:35:00,25.75,25.77,25.75,25.77,12404.0,24.2333,24.2522,24.2333,24.2522,12404.0
2019-11-25 14:40:00,25.76,25.77,25.76,25.76,15156.0,24.2428,24.2522,24.2428,24.2428,15156.0
2019-11-25 14:45:00,25.77,25.77,25.76,25.77,18352.0,24.2522,24.2522,24.2428,24.2522,18352.0
2019-11-25 14:50:00,25.77,25.77,25.76,25.77,22448.0,24.2522,24.2522,24.2428,24.2522,22448.0
2019-11-25 14:55:00,25.76,25.77,25.75,25.77,20244.0,24.2428,24.2522,24.2333,24.2522,20244.0
2019-11-25 15:00:00,25.77,25.78,25.76,25.77,40208.0,24.2522,24.2616,24.2428,24.2522,40208.0
2019-11-25 15:05:00,25.77,25.77,25.75,25.75,47840.0,24.2522,24.2522,24.2333,24.2333,47840.0
2019-11-25 15:10:00,25.75,25.76,25.75,25.76,24104.0,24.2333,24.2428,24.2333,24.2428,24104.0
2019-11-25 15:15:00,25.76,25.77,25.75,25.77,35352.0,24.2428,24.2522,24.2333,24.2522,35352.0
2019-11-25 15:20:00,25.77,25.77,25.76,25.77,50200.0,24.2522,24.2522,24.2428,24.2522,50200.0
2019-11-25 15:25:00,25.77,25.78,25.77,25.77,46164.0,24.2522,24.2616,24.2522,24.2522,46164.0
2019-11-25 15:30:00,25.78,25.78,25.77,25.77,127284.0,24.2616,24.2616,24.2522,24.2522,127284.0
2019-11-25 15:35:00,25.77,25.78,25.77,25.78,42004.0,24.2522,24.2616,24.2522,24.2616,42004.0
2019-11-25 15:40:00,25.78,25.79,25.78,25.79,28844.0,24.2616,24.271,24.2616,24.271,28844.0
2019-11-25 15:45:00,25.78,25.82,25.77,25.8,93092.0,24.2616,24.2992,24.2522,24.2804,93092.0
2019-11-25 15:50:00,25.8,25.82,25.79,25.82,157780.0,24.2804,24.2992,24.271,24.2992,157780.0
2019-11-25 15:55:00,25.82,25.83,25.81,25.81,243700.0,24.2992,24.3086,24.2898,24.2898,243700.0
2019-11-26 09:30:00,25.86,25.86,25.74,25.74,187388.0,24.3369,24.3369,24.2239,24.2239,187388.0
2019-11-26 09:35:00,25.77,25.78,25.74,25.75,12044.0,24.2522,24.2616,24.2239,24.2333,12044.0
2019-11-26 09:40:00,25.73,25.76,25.72,25.75,18952.0,24.2145,24.2428,24.2051,24.2333,18952.0
2019-11-26 09:45:00,25.75,25.81,25.75,25.81,10000.0,24.2333,24.2898,24.2333,24.2898,10000.0
2019-11-26 09:50:00,25.81,25.82,25.79,25.8,13244.0,24.2898,24.2992,24.271,24.2804,13244.0
2019-11-26 09:55:00,25.81,25.81,25.78,25.8,23752.0,24.2898,24.2898,24.2616,24.2804,23752.0
2019-11-26 10:00:00,25.78,25.79,25.71,25.73,24240.0,24.2616,24.271,24.1957,24.2145,24240.0
2019-11-26 10:05:00,25.73,25.73,25.66,25.68,16612.0,24.2145,24.2145,24.1486,24.1675,16612.0
2019-11-26 10:10:00,25.67,25.78,25.62,25.77,131096.0,24.1581,24.2616,24.111,24.2522,131096.0
2019-11-26 10:15:00,25.76,25.81,25.75,25.77,56880.0,24.2428,24.2898,24.2333,24.2522,56880.0
2019-11-26 10:20:00,25.77,25.78,25.75,25.78,9368.0,24.2522,24.2616,24.2333,24.2616,9368.0
2019-11-26 10:25:00,25.76,25.82,25.76,25.8,45116.0,24.2428,24.2992,24.2428,24.2804,45116.0
2019-11-26 10:30:00,25.8,25.83,25.8,25.8,45604.0,24.2804,24.3086,24.2804,24.2804,45604.0
2019-11-26 10:35:00,25.8,25.82,25.79,25.79,11512.0,24.2804,24.2992,24.271,24.271,11512.0
2019-11-26 10:40:00,25.78,25.82,25.78,25.81,11256.0,24.2616,24.2992,24.2616,24.2898,11256.0
2019-11-26 10:45:00,25.81,25.81,25.8,25.8,15732.0,24.2898,24.2898,24.2804,24.2804,15732.0
2019-11-26 10:50:00,25.8,25.84,25.79,25.83,23408.0,24.2804,24.318,24.271,24.3086,23408.0
2019-11-26 10:55:00,25.83,25.83,25.8,25.81,9692.0,24.3086,24.3086,24.2804,24.2898,9692.0
2019-11-26 11:00:00,25.81,25.82,25.78,25.81,57196.0,24.2898,24.2992,24.2616,24.2898,57196.0
2019-11-26 11:05:00,25.82,25.83,25.77,25.79,81444.0,24.2992,24.3086,24.2522,24.271,81444.0
2019-11-26 11:10:00,25.79,25.82,25.78,25.81,12140.0,24.271,24.2992,24.2616,24.2898,12140.0
2019-11-26 11:15:00,25.81,25.81,25.8,25.8,15436.0,24.2898,24.2898,24.2804,24.2804,15436.0
2019-11-26 11:20:00,25.8,25.82,25.8,25.82,7176.0,24.2804,24.2992,24.2804,24.2992,7176.0
2019-11-26 11:25:00,25.82,25.83,25.79,25.79,17892.0,24.2992,24.3086,24.271,24.271,17892.0
2019-11-26 11:30:00,25.78,25.8,25.78,25.78,11064.0,24.2616,24.2804,24.2616,24.2616,11064.0
2019-11-26 11:35:00,25.79,25.8,25.77,25.8,17984.0,24.271,24.2804,24.2522,24.2804,17984.0
2019-11-26 11:40:00,25.8,25.8,25.78,25.78,14748.0,24.2804,24.2804,24.2616,24.2616,14748.0
2019-11-26 11:45:00,25.78,25.79,25.78,25.78,4696.0,24.2616,24.271,24.2616,24.2616,4696.0
2019-11-26 11:50:00,25.79,25.81,25.79,25.81,20880.0,24.271,24.2898,24.271,24.2898,20880.0
2019-11-26 11:55:00,25.81,25.83,25.81,25.82,10168.0,24.2898,24.3086,24.2898,24.2992,10168.0
2019-11-26 12:00:00,25.82,25.82,25.79,25.79,10468.0,24.2992,24.2992,24.271,24.271,10468.0
2019-11-26 12:05:00,25.8,25.81,25.79,25.81,8920.0,24.2804,24.2898,24.271,24.2898,8920.0
2019-11-26 12:10:00,25.81,25.83,25.81,25.83,24636.0,24.2898,24.3086,24.2898,24.3086,24636.0
2019-11-26 12:15:00,25.82,25.83,25.81,25.82,34696.0,24.2992,24.3086,24.2898,24.2992,34696.0
2019-11-26 12:20:00,25.82,25.82,25.79,25.8,12200.0,24.2992,24.2992,24.271,24.2804,12200.0
2019-11-26 12:25:00,25.8,25.82,25.8,25.82,10400.0,24.2804,24.2992,24.2804,24.2992,10400.0
2019-11-26 12:30:00,25.82,25.83,25.81,25.82,11372.0,24.2992,24.3086,24.2898,24.2992,11372.0
2019-11-26 12:35:00,25.82,25.82,25.81,25.82,5284.0,24.2992,24.2992,24.2898,24.2992,5284.0
2019-11-26 12:40:00,25.82,25.82,25.8,25.81,16196.0,24.2992,24.2992,24.2804,24.2898,16196.0
2019-11-26 12:45:00,25.82,25.82,25.8,25.82,4960.0,24.2992,24.2992,24.2804,24.2992,4960.0
2019-11-26 12:50:00,25.82,25.82,25.81,25.82,7016.0,24.2992,24.2992,24.2898,24.2992,7016.0
2019-11-26 12:55:00,25.82,25.82,25.81,25.81,13104.0,24.2992,24.2992,24.2898,24.2898,13104.0
2019-11-26 13:00:00,25.81,25.82,25.81,25.81,11684.0,24.2898,24.2992,24.2898,24.2898,11684.0
2019-11-26 13:05:00,25.81,25.81,25.8,25.8,9372.0,24.2898,24.2898,24.2804,24.2804,9372.0
2019-11-26 13:10:00,25.8,25.8,25.79,25.79,7228.0,24.2804,24.2804,24.271,24.271,7228.0
2019-11-26 13:15:00,25.79,25.8,25.78,25.8,12248.0,24.271,24.2804,24.2616,24.2804,12248.0
2019-11-26 13:20:00,25.8,25.81,25.78,25.78,7860.0,24.2804,24.2898,24.2616,24.2616,7860.0
2019-11-26 13:25:00,25.78,25.78,25.77,25.78,11752.0,24.2616,24.2616,24.2522,24.2616,11752.0
2019-11-26 13:30:00,25.78,25.78,25.74,25.74,8404.0,24.2616,24.2616,24.2239,24.2239,8404.0
2019-11-26 13:35:00,25.74,25.77,25.74,25.77,7224.0,24.2239,24.2522,24.2239,24.2522,7224.0
2019-11-26 13:40:00,25.75,25.77,25.75,25.77,10596.0,24.2333,24.2522,24.2333,24.2522,10596.0
2019-11-26 13:45:00,25.77,25.77,25.75,25.75,14140.0,24.2522,24.2522,24.2333,24.2333,14140.0
2019-11-26 13:50:00,25.75,25.75,25.75,25.75,5024.0,24.2333,24.2333,24.2333,24.2333,5024.0
2019-11-26 13:55:00,25.75,25.76,25.75,25.75,16760.0,24.2333,24.2428,24.2333,24.2333,16760.0
2019-11-26 14:00:00,25.76,25.77,25.75,25.75,13304.0,24.2428,24.2522,24.2333,24.2333,13304.0
2019-11-26 14:05:00,25.75,25.76,25.75,25.75,15880.0,24.2333,24.2428,24.2333,24.2333,15880.0
2019-11-26 14:10:00,25.75,25.78,25.75,25.77,8000.0,24.2333,24.2616,24.2333,24.2522,8000.0
2019-11-26 14:15:00,25.78,25.79,25.77,25.77,19980.0,24.2616,24.271,24.2522,24.2522,19980.0
2019-11-26 14:20:00,25.78,25.79,25.78,25.78,6260.0,24.2616,24.271,24.2616,24.2616,6260.0
2019-11-26 14:25:00,25.78,25.79,25.78,25.79,6460.0,24.2616,24.271,24.2616,24.271,6460.0
2019-11-26 14:30:00,25.79,25.79,25.78,25.79,9164.0,24.271,24.271,24.2616,24.271,9164.0
2019-11-26 14:35:00,25.79,25.79,25.78,25.78,13932.0,24.271,24.271,24.2616,24.2616,13932.0
2019-11-26 14:40:00,25.78,25.78,25.77,25.77,6144.0,24.2616,24.2616,24.2522,24.2522,6144.0
2019-11-26 14:45:00,25.77,25.79,25.77,25.78,12312.0,24.2522,24.271,24.2522,24.2616,12312.0
2019-11-26 14:50:00,25.78,25.79,25.78,25.79,8516.0,24.2616,24.271,24.2616,24.271,8516.0
2019-11-26 14:55:00,25.79,25.8,25.78,25.79,7976.0,24.271,24.2804,24.2616,24.271,7976.0
2019-11-26 15:00:00,25.79,25.79,25.77,25.78,17272.0,24.271,24.271,24.2522,24.2616,17272.0
2019-11-26 15:05:00,25.79,25.79,25.77,25.78,9816.0,24.271,24.271,24.2522,24.2616,9816.0
2019-11-26 15:10:00,25.78,25.78,25.74,25.75,20452.0,24.2616,24.2616,24.2239,24.2333,20452.0
2019-11-26 15:15:00,25.75,25.76,25.75,25.76,15076.0,24.2333,24.2428,24.2333,24.2428,15076.0
2019-11-26 15:20:00,25.76,25.76,25.74,25.74,21324.0,24.2428,24.2428,24.2239,24.2239,21324.0
2019-11-26 15:25:00,25.74,25.75,25.73,25.74,23524.0,24.2239,24.2333,24.2145,24.2239,23524.0
2019-11-26 15:30:00,25.75,25.77,25.74,25.76,34120.0,24.2333,24.2522,24.2239,24.2428,34120.0
2019-11-26 15:35:00,25.76,25.78,25.76,25.77,34680.0,24.2428,24.2616,24.2428,24.2522,34680.0
2019-11-26 15:40:00,25.77,25.79,25.76,25.79,39556.0,24.2522,24.271,24.2428,24.271,39556.0
2019-11-26 15:45:00,25.79,25.79,25.78,25.78,73708.0,24.271,24.271,24.2616,24.2616,73708.0
2019-11-26 15:50:00,25.79,25.81,25.78,25.8,101576.0,24.271,24.2898,24.2616,24.2804,101576.0
2019-11-26 15:55:00,25.8,25.8,25.75,25.77,355040.0,24.2804,24.2804,24.2333,24.2522,355040.0
2019-11-27 09:30:00,25.75,25.82,25.75,25.78,86380.0,24.2333,24.2992,24.2333,24.2616,86380.0
2019-11-27 09:35:00,25.8,25.82,25.76,25.79,46364.0,24.2804,24.2992,24.2428,24.271,46364.0
2019-11-27 09:40:00,25.81,25.84,25.77,25.8,33032.0,24.2898,24.318,24.2522,24.2804,33032.0
2019-11-27 09:45:00,25.8,25.81,25.77,25.8,18296.0,24.2804,24.2898,24.2522,24.2804,18296.0
2019-11-27 09:50:00,25.81,25.81,25.76,25.78,29024.0,24.2898,24.2898,24.2428,24.2616,29024.0
2019-11-27 09:55:00,25.79,25.79,25.76,25.78,30880.0,24.271,24.271,24.2428,24.2616,30880.0
2019-11-27 10:00:00,25.78,25.79,25.76,25.77,18788.0,24.2616,24.271,24.2428,24.2522,18788.0
2019-11-27 10:05:00,25.77,25.77,25.71,25.72,10400.0,24.2522,24.2522,24.1957,24.2051,10400.0
2019-11-27 10:10:00,25.71,25.77,25.71,25.75,30836.0,24.1957,24.2522,24.1957,24.2333,30836.0
2019-11-27 10:15:00,25.75,25.79,25.75,25.77,26800.0,24.2333,24.271,24.2333,24.2522,26800.0
2019-11-27 10:20:00,25.77,25.78,25.75,25.77,23668.0,24.2522,24.2616,24.2333,24.2522,23668.0
2019-11-27 10:25:00,25.78,25.79,25.77,25.77,9756.0,24.2616,24.271,24.2522,24.2522,9756.0
2019-11-27 10:30:00,25.77,25.78,25.75,25.77,15552.0,24.2522,24.2616,24.2333,24.2522,15552.0
2019-11-27 10:35:00,25.76,25.78,25.76,25.78,15912.0,24.2428,24.2616,24.2428,24.2616,15912.0
2019-11-27 10:40:00,25.78,25.78,25.77,25.77,11600.0,24.2616,24.2616,24.2522,24.2522,11600.0
2019-11-27 10:45:00,25.77,25.77,25.76,25.76,47648.0,24.2522,24.2522,24.2428,24.2428,47648.0
2019-11-27 10:50:00,25.77,25.79,25.77,25.79,28420.0,24.2522,24.271,24.2522,24.271,28420.0
2019-11-27 10:55:00,25.8,25.82,25.8,25.81,69108.0,24.2804,24.2992,24.2804,24.2898,69108.0
2019-11-27 11:00:00,25.81,25.83,25.81,25.82,6476.0,24.2898,24.3086,24.2898,24.2992,6476.0
2019-11-27 11:05:00,25.82,25.84,25.82,25.84,19916.0,24.2992,24.318,24.2992,24.318,19916.0
2019-11-27 11:10:00,25.84,25.84,25.82,25.83,37728.0,24.318,24.318,24.2992,24.3086,37728.0
2019-11-27 11:15:00,25.82,25.85,25.82,25.84,70540.0,24.2992,24.3275,24.2992,24.318,70540.0
2019-11-27 11:20:00,25.84,25.84,25.82,25.82,24820.0,24.318,24.318,24.2992,24.2992,24820.0
2019-11-27 11:25:00,25.82,25.83,25.82,25.83,7200.0,24.2992,24.3086,24.2992,24.3086,7200.0
2019-11-27 11:30:00,25.82,25.84,25.82,25.84,10468.0,24.2992,24.318,24.2992,24.318,10468.0
2019-11-27 11:35:00,25.84,25.86,25.84,25.84,28820.0,24.318,24.3369,24.318,24.318,28820.0
2019-11-27 11:40:00,25.85,25.85,25.84,25.84,30612.0,24.3275,24.3275,24.318,24.318,30612.0
2019-11-27 11:45:00,25.84,25.85,25.83,25.84,33908.0,24.318,24.3275,24.3086,24.318,33908.0
2019-11-27 11:50:00,25.84,25.85,25.84,25.84,11600.0,24.318,24.3275,24.318,24.318,11600.0
2019-11-27 11:55:00,25.84,25.85,25.84,25.84,22852.0,24.318,24.3275,24.318,24.318,22852.0
2019-11-27 12:00:00,25.84,25.87,25.84,25.86,72456.0,24.318,24.3463,24.318,24.3369,72456.0
2019-11-27 12:05:00,25.86,25.86,25.85,25.85,21204.0,24.3369,24.3369,24.3275,24.3275,21204.0
2019-11-27 12:10:00,25.85,25.86,25.85,25.86,10008.0,24.3275,24.3369,24.3275,24.3369,10008.0
2019-11-27 12:15:00,25.86,25.87,25.86,25.87,10412.0,24.3369,24.3463,24.3369,24.3463,10412.0
2019-11-27 12:20:00,25.87,25.88,25.87,25.87,17756.0,24.3463,24.3557,24.3463,24.3463,17756.0
2019-11-27 12:25:00,25.87,25.87,25.87,25.87,9964.0,24.3463,24.3463,24.3463,24.3463,9964.0
2019-11-27 12:30:00,25.87,25.87,25.86,25.86,19384.0,24.3463,24.3463,24.3369,24.3369,19384.0
2019-11-27 12:35:00,25.87,25.89,25.86,25.89,16928.0,24.3463,24.3651,24.3369,24.3651,16928.0
2019-11-27 12:40:00,25.89,25.9,25.88,25.88,62512.0,24.3651,24.3745,24.3557,24.3557,62512.0
2019-11-27 12:45:00,25.89,25.89,25.87,25.87,15000.0,24.3651,24.3651,24.3463,24.3463,15000.0
2019-11-27 12:50:00,25.87,25.9,25.87,25.9,6192.0,24.3463,24.3745,24.3463,24.3745,6192.0
2019-11-27 12:55:00,25.89,25.9,25.88,25.89,38992.0,24.3651,24.3745,24.3557,24.3651,38992.0
2019-11-27 13:00:00,25.89,25.89,25.88,25.89,11600.0,24.3651,24.3651,24.3557,24.3651,11600.0
2019-11-27 13:05:00,25.9,25.92,25.89,25.91,64848.0,24.3745,24.3933,24.3651,24.3839,64848.0
2019-11-27 13:10:00,25.9,25.92,25.89,25.92,16072.0,24.3745,24.3933,24.3651,24.3933,16072.0
2019-11-27 13:15:00,25.92,25.93,25.92,25.93,6032.0,24.3933,24.4027,24.3933,24.4027,6032.0
2019-11-27 13:20:00,25.94,25.96,25.93,25.96,12592.0,24.4122,24.431,24.4027,24.431,12592.0
2019-11-27 13:25:00,25.96,25.96,25.95,25.95,26320.0,24.431,24.431,24.4216,24.4216,26320.0
2019-11-27 13:30:00,25.95,25.95,25.95,25.95,10328.0,24.4216,24.4216,24.4216,24.4216,10328.0
2019-11-27 13:35:00,25.95,25.95,25.94,25.94,27296.0,24.4216,24.4216,24.4122,24.4122,27296.0
2019-11-27 13:40:00,25.94,25.94,25.93,25.93,6040.0,24.4122,24.4122,24.4027,24.4027,6040.0
2019-11-27 13:45:00,25.93,25.93,25.92,25.92,9240.0,24.4027,24.4027,24.3933,24.3933,9240.0
2019-11-27 13:50:00,25.92,25.95,25.92,25.93,28804.0,24.3933,24.4216,24.3933,24.4027,28804.0
2019-11-27 13:55:00,25.93,25.93,25.92,25.92,10968.0,24.4027,24.4027,24.3933,24.3933,10968.0
2019-11-27 14:00:00,25.92,25.92,25.91,25.91,6752.0,24.3933,24.3933,24.3839,24.3839,6752.0
2019-11-27 14:05:00,25.91,25.92,25.91,25.91,12372.0,24.3839,24.3933,24.3839,24.3839,12372.0
2019-11-27 14:10:00,25.91,25.93,25.91,25.93,10160.0,24.3839,24.4027,24.3839,24.4027,10160.0
2019-11-27 14:15:00,25.93,25.93,25.91,25.91,25908.0,24.4027,24.4027,24.3839,24.3839,25908.0
2019-11-27 14:20:00,25.91,25.92,25.91,25.91,7860.0,24.3839,24.3933,24.3839,24.3839,7860.0
2019-11-27 14:25:00,25.91,25.92,25.91,25.92,3600.0,24.3839,24.3933,24.3839,24.3933,3600.0
2019-11-27 14:30:00,25.91,25.92,25.91,25.92,17132.0,24.3839,24.3933,24.3839,24.3933,17132.0
2019-11-27 14:35:00,25.92,25.92,25.91,25.92,8684.0,24.3933,24.3933,24.3839,24.3933,8684.0
2019-11-27 14:40:00,25.92,25.93,25.92,25.93,10148.0,24.3933,24.4027,24.3933,24.4027,10148.0
2019-11-27 14:45:00,25.93,25.94,25.92,25.94,29132.0,24.4027,24.4122,24.3933,24.4122,29132.0
2019-11-27 14:50:00,25.94,25.94,25.93,25.93,24172.0,24.4122,24.4122,24.4027,24.4027,24172.0
2019-11-27 14:55:00,25.93,25.94,25.93,25.93,5392.0,24.4027,24.4122,24.4027,24.4027,5392.0
2019-11-27 15:00:00,25.94,25.94,25.93,25.94,35880.0,24.4122,24.4122,24.4027,24.4122,35880.0
2019-11-27 15:05:00,25.94,25.95,25.93,25.95,55588.0,24.4122,24.4216,24.4027,24.4216,55588.0
2019-11-27 15:10:00,25.95,25.95,25.94,25.95,27624.0,24.4216,24.4216,24.4122,24.4216,27624.0
2019-11-27 15:15:00,25.95,25.95,25.93,25.94,22360.0,24.4216,24.4216,24.4027,24.4122,22360.0
2019-11-27 15:20:00,25.93,25.94,25.93,25.93,18560.0,24.4027,24.4122,24.4027,24.4027,18560.0
2019-11-27 15:25:00,25.93,25.93,25.92,25.92,25896.0,24.4027,24.4027,24.3933,24.3933,25896.0
2019-11-27 15:30:00,25.92,25.92,25.92,25.92,12000.0,24.3933,24.3933,24.3933,24.3933,12000.0
2019-11-27 15:35:00,25.92,25.92,25.9,25.9,37308.0,24.3933,24.3933,24.3745,24.3745,37308.0
2019-11-27 15:40:00,25.9,25.91,25.9,25.91,24580.0,24.3745,24.3839,24.3745,24.3839,24580.0
2019-11-27 15:45:00,25.91,25.91,25.9,25.9,60532.0,24.3839,24.3839,24.3745,24.3745,60532.0
2019-11-27 15:50:00,25.9,25.91,25.89,25.91,77452.0,24.3745,24.3839,24.3651,24.3839,77452.0
2019-11-27 15:55:00,25.91,25.96,25.91,25.95,271040.0,24.3839,24.431,24.3839,24.4216,271040.0
2019-11-29 09:30:00,25.89,25.91,25.85,25.87,41456.0,24.3651,24.3839,24.3275,24.3463,41456.0
2019-11-29 09:35:00,25.89,25.91,25.8,25.91,16428.0,24.3651,24.3839,24.2804,24.3839,16428.0
2019-11-29 09:40:00,25.94,25.94,25.88,25.9,15548.0,24.4122,24.4122,24.3557,24.3745,15548.0
2019-11-29 09:45:00,25.9,25.93,25.9,25.93,4800.0,24.3745,24.4027,24.3745,24.4027,4800.0
2019-11-29 09:50:00,25.94,25.94,25.9,25.9,9956.0,24.4122,24.4122,24.3745,24.3745,9956.0
2019-11-29 09:55:00,25.9,25.91,25.89,25.91,9748.0,24.3745,24.3839,24.3651,24.3839,9748.0
2019-11-29 10:00:00,25.91,25.92,25.9,25.9,19564.0,24.3839,24.3933,24.3745,24.3745,19564.0
2019-11-29 10:05:00,25.91,25.96,25.91,25.96,19340.0,24.3839,24.431,24.3839,24.431,19340.0
2019-11-29 10:10:00,25.96,25.97,25.94,25.96,14816.0,24.431,24.4404,24.4122,24.431,14816.0
2019-11-29 10:15:00,25.95,25.95,25.93,25.94,12048.0,24.4216,24.4216,24.4027,24.4122,12048.0
2019-11-29 10:20:00,25.94,25.99,25.94,25.97,18828.0,24.4122,24.4592,24.4122,24.4404,18828.0
2019-11-29 10:25:00,25.97,25.98,25.95,25.96,12488.0,24.4404,24.4498,24.4216,24.431,12488.0
2019-11-29 10:30:00,25.95,25.95,25.94,25.95,14344.0,24.4216,24.4216,24.4122,24.4216,14344.0
2019-11-29 10:35:00,25.95,25.98,25.95,25.98,2168.0,24.4216,24.4498,24.4216,24.4498,2168.0
2019-11-29 10:40:00,25.99,25.99,25.97,25.98,6224.0,24.4592,24.4592,24.4404,24.4498,6224.0
2019-11-29 10:45:00,25.99,26.01,25.99,26.0,22236.0,24.4592,24.478,24.4592,24.4686,22236.0
2019-11-29 10:50:00,26.0,26.0,26.0,26.0,3200.0,24.4686,24.4686,24.4686,24.4686,3200.0
2019-11-29 10:55:00,26.0,26.0,25.98,26.0,9664.0,24.4686,24.4686,24.4498,24.4686,9664.0
2019-11-29 11:00:00,25.99,25.99,25.95,25.95,9344.0,24.4592,24.4592,24.4216,24.4216,9344.0
2019-11-29 11:05:00,25.96,25.97,25.96,25.96,9280.0,24.431,24.4404,24.431,24.431,9280.0
2019-11-29 11:10:00,25.96,25.97,25.95,25.96,8284.0,24.431,24.4404,24.4216,24.431,8284.0
2019-11-29 11:15:00,25.96,25.96,25.95,25.96,11632.0,24.431,24.431,24.4216,24.431,11632.0
2019-11-29 11:20:00,25.95,25.99,25.95,25.98,21940.0,24.4216,24.4592,24.4216,24.4498,21940.0
2019-11-29 11:25:00,25.98,26.0,25.98,26.0,26068.0,24.4498,24.4686,24.4498,24.4686,26068.0
2019-11-29 11:30:00,25.99,26.0,25.99,25.99,14268.0,24.4592,24.4686,24.4592,24.4592,14268.0
2019-11-29 11:35:00,25.99,26.0,25.97,26.0,7628.0,24.4592,24.4686,24.4404,24.4686,7628.0
2019-11-29 11:40:00,25.99,26.0,25.99,26.0,9340.0,24.4592,24.4686,24.4592,24.4686,9340.0
2019-11-29 11:45:00,25.99,26.0,25.97,25.97,11280.0,24.4592,24.4686,24.4404,24.4404,11280.0
2019-11-29 11:50:00,25.97,25.98,25.96,25.98,3600.0,24.4404,24.4498,24.431,24.4498,3600.0
2019-11-29 11:55:00,25.98,25.99,25.97,25.97,23480.0,24.4498,24.4592,24.4404,24.4404,23480.0
2019-11-29 12:00:00,25.97,25.97,25.95,25.97,9816.0,24.4404,24.4404,24.4216,24.4404,9816.0
2019-11-29 12:05:00,25.97,25.98,25.97,25.98,13108.0,24.4404,24.4498,24.4404,24.4498,13108.0
2019-11-29 12:10:00,25.99,26.0,25.99,26.0,4400.0,24.4592,24.4686,24.4592,24.4686,4400.0
2019-11-29 12:15:00,26.0,26.01,25.98,25.99,15896.0,24.4686,24.478,24.4498,24.4592,15896.0
2019-11-29 12:20:00,25.98,26.0,25.98,26.0,16260.0,24.4498,24.4686,24.4498,24.4686,16260.0
2019-11-29 12:25:00,26.0,26.01,25.98,25.98,13648.0,24.4686,24.478,24.4498,24.4498,13648.0
2019-11-29 12:30:00,25.98,26.01,25.98,26.01,26604.0,24.4498,24.478,24.4498,24.478,26604.0
2019-11-29 12:35:00,26.01,26.02,26.0,26.0,17372.0,24.478,24.4874,24.4686,24.4686,17372.0
2019-11-29 12:40:00,25.99,26.01,25.99,26.01,24540.0,24.4592,24.478,24.4592,24.478,24540.0
2019-11-29 12:45:00,26.01,26.05,26.0,26.04,37760.0,24.478,24.5157,24.4686,24.5063,37760.0
2019-11-29 12:50:00,26.04,26.05,25.99,26.0,91920.0,24.5063,24.5157,24.4592,24.4686,91920.0
2019-11-29 12:55:00,26.01,26.02,25.96,26.0,178772.0,24.478,24.4874,24.431,24.4686,178772.0
2019-12-02 09:30:00,26.0,26.09,25.96,25.97,103764.0,24.4686,24.5533,24.431,24.4404,103764.0
2019-12-02 09:35:00,25.97,25.97,25.88,25.88,9752.0,24.4404,24.4404,24.3557,24.3557,9752.0
2019-12-02 09:40:00,25.88,25.89,25.82,25.88,19152.0,24.3557,24.3651,24.2992,24.3557,19152.0
2019-12-02 09:45:00,25.88,25.95,25.87,25.93,22088.0,24.3557,24.4216,24.3463,24.4027,22088.0
2019-12-02 09:50:00,25.93,25.94,25.92,25.93,18948.0,24.4027,24.4122,24.3933,24.4027,18948.0
2019-12-02 09:55:00,25.93,25.96,25.91,25.96,11920.0,24.4027,24.431,24.3839,24.431,11920.0
2019-12-02 10:00:00,25.95,25.95,25.84,25.86,26368.0,24.4216,24.4216,24.318,24.3369,26368.0
2019-12-02 10:05:00,25.83,25.84,25.8,25.84,12000.0,24.3086,24.318,24.2804,24.318,12000.0
2019-12-02 10:10:00,25.83,25.92,25.83,25.92,14420.0,24.3086,24.3933,24.3086,24.3933,14420.0
2019-12-02 10:15:00,25.91,25.93,25.85,25.86,22232.0,24.3839,24.4027,24.3275,24.3369,22232.0
2019-12-02 10:20:00,25.86,25.86,25.81,25.81,11864.0,24.3369,24.3369,24.2898,24.2898,11864.0
2019-12-02 10:25:00,25.8,25.84,25.8,25.83,18628.0,24.2804,24.318,24.2804,24.3086,18628.0
2019-12-02 10:30:00,25.82,25.82,25.77,25.81,14544.0,24.2992,24.2992,24.2522,24.2898,14544.0
2019-12-02 10:35:00,25.8,25.8,25.74,25.78,24356.0,24.2804,24.2804,24.2239,24.2616,24356.0
2019-12-02 10:40:00,25.77,25.82,25.76,25.81,17356.0,24.2522,24.2992,24.2428,24.2898,17356.0
2019-12-02 10:45:00,25.81,25.81,25.75,25.75,9812.0,24.2898,24.2898,24.2333,24.2333,9812.0
2019-12-02 10:50:00,25.76,25.76,25.71,25.73,16820.0,24.2428,24.2428,24.1957,24.2145,16820.0
2019-12-02 10:55:00,25.72,25.75,25.71,25.72,15224.0,24.2051,24.2333,24.1957,24.2051,15224.0
2019-12-02 11:00:00,25.73,25.74,25.72,25.74,7364.0,24.2145,24.2239,24.2051,24.2239,7364.0
2019-12-02 11:05:00,25.73,25.75,25.72,25.73,7292.0,24.2145,24.2333,24.2051,24.2145,7292.0
2019-12-02 11:10:00,25.73,25.73,25.69,25.7,21332.0,24.2145,24.2145,24.1769,24.1863,21332.0
2019-12-02 11:15:00,25.72,25.72,25.69,25.72,17608.0,24.2051,24.2051,24.1769,24.2051,17608.0
2019-12-02 11:20:00,25.73,25.75,25.72,25.72,18676.0,24.2145,24.2333,24.2051,24.2051,18676.0
2019-12-02 11:25:00,25.72,25.72,25.71,25.72,17592.0,24.2051,24.2051,24.1957,24.2051,17592.0
2019-12-02 11:30:00,25.72,25.72,25.66,25.67,33128.0,24.2051,24.2051,24.1486,24.1581,33128.0
2019-12-02 11:35:00,25.67,25.68,25.64,25.67,26400.0,24.1581,24.1675,24.1298,24.1581,26400.0
2019-12-02 11:40:00,25.68,25.68,25.68,25.68,8928.0,24.1675,24.1675,24.1675,24.1675,8928.0
2019-12-02 11:45:00,25.69,25.71,25.68,25.69,7464.0,24.1769,24.1957,24.1675,24.1769,7464.0
2019-12-02 11:50:00,25.7,25.74,25.7,25.73,46292.0,24.1863,24.2239,24.1863,24.2145,46292.0
2019-12-02 11:55:00,25.72,25.74,25.72,25.73,13608.0,24.2051,24.2239,24.2051,24.2145,13608.0
2019-12-02 12:00:00,25.73,25.76,25.73,25.76,11584.0,24.2145,24.2428,24.2145,24.2428,11584.0
2019-12-02 12:05:00,25.77,25.79,25.76,25.78,31012.0,24.2522,24.271,24.2428,24.2616,31012.0
2019-12-02 12:10:00,25.79,25.8,25.77,25.77,13260.0,24.271,24.2804,24.2522,24.2522,13260.0
2019-12-02 12:15:00,25.78,25.78,25.75,25.76,10000.0,24.2616,24.2616,24.2333,24.2428,10000.0
2019-12-02 12:20:00,25.76,25.77,25.75,25.77,11608.0,24.2428,24.2522,24.2333,24.2522,11608.0
2019-12-02 12:25:00,25.77,25.79,25.71,25.73,25116.0,24.2522,24.271,24.1957,24.2145,25116.0
2019-12-02 12:30:00,25.75,25.75,25.73,25.74,12784.0,24.2333,24.2333,24.2145,24.2239,12784.0
2019-12-02 12:35:00,25.74,25.75,25.74,25.75,4004.0,24.2239,24.2333,24.2239,24.2333,4004.0
2019-12-02 12:40:00,25.75,25.79,25.75,25.79,8860.0,24.2333,24.271,24.2333,24.271,8860.0
2019-12-02 12:45:00,25.77,25.77,25.74,25.74,4328.0,24.2522,24.2522,24.2239,24.2239,4328.0
2019-12-02 12:50:00,25.74,25.76,25.74,25.74,7672.0,24.2239,24.2428,24.2239,24.2239,7672.0
2019-12-02 12:55:00,25.74,25.75,25.73,25.73,26600.0,24.2239,24.2333,24.2145,24.2145,26600.0
2019-12-02 13:00:00,25.73,25.75,25.73,25.74,6836.0,24.2145,24.2333,24.2145,24.2239,6836.0
2019-12-02 13:05:00,25.74,25.76,25.74,25.76,10892.0,24.2239,24.2428,24.2239,24.2428,10892.0
2019-12-02 13:10:00,25.75,25.76,25.74,25.75,5720.0,24.2333,24.2428,24.2239,24.2333,5720.0
2019-12-02 13:15:00,25.75,25.76,25.75,25.76,6896.0,24.2333,24.2428,24.2333,24.2428,6896.0
2019-12-02 13:20:00,25.76,25.78,25.76,25.77,5756.0,24.2428,24.2616,24.2428,24.2522,5756.0
2019-12-02 13:25:00,25.77,25.79,25.77,25.77,16396.0,24.2522,24.271,24.2522,24.2522,16396.0
2019-12-02 13:30:00,25.77,25.78,25.75,25.75,8696.0,24.2522,24.2616,24.2333,24.2333,8696.0
2019-12-02 13:35:00,25.75,25.75,25.74,25.74,10004.0,24.2333,24.2333,24.2239,24.2239,10004.0
2019-12-02 13:40:00,25.74,25.77,25.74,25.76,10000.0,24.2239,24.2522,24.2239,24.2428,10000.0
2019-12-02 13:45:00,25.77,25.79,25.75,25.79,10220.0,24.2522,24.271,24.2333,24.271,10220.0
2019-12-02 13:50:00,25.8,25.82,25.8,25.81,12540.0,24.2804,24.2992,24.2804,24.2898,12540.0
2019-12-02 13:55:00,25.82,25.82,25.78,25.78,10956.0,24.2992,24.2992,24.2616,24.2616,10956.0
2019-12-02 14:00:00,25.78,25.79,25.78,25.79,6480.0,24.2616,24.271,24.2616,24.271,6480.0
2019-12-02 14:05:00,25.79,25.8,25.79,25.8,7992.0,24.271,24.2804,24.271,24.2804,7992.0
2019-12-02 14:10:00,25.8,25.81,25.8,25.8,13684.0,24.2804,24.2898,24.2804,24.2804,13684.0
2019-12-02 14:15:00,25.8,25.81,25.8,25.81,6212.0,24.2804,24.2898,24.2804,24.2898,6212.0
2019-12-02 14:20:00,25.82,25.85,25.82,25.85,13880.0,24.2992,24.3275,24.2992,24.3275,13880.0
2019-12-02 14:25:00,25.85,25.85,25.83,25.83,14756.0,24.3275,24.3275,24.3086,24.3086,14756.0
2019-12-02 14:30:00,25.84,25.85,25.83,25.83,8548.0,24.318,24.3275,24.3086,24.3086,8548.0
2019-12-02 14:35:00,25.83,25.83,25.82,25.83,7332.0,24.3086,24.3086,24.2992,24.3086,7332.0
2019-12-02 14:40:00,25.83,25.84,25.83,25.84,16552.0,24.3086,24.318,24.3086,24.318,16552.0
2019-12-02 14:45:00,25.84,25.85,25.83,25.85,10996.0,24.318,24.3275,24.3086,24.3275,10996.0
2019-12-02 14:50:00,25.84,25.85,25.83,25.83,6604.0,24.318,24.3275,24.3086,24.3086,6604.0
2019-12-02 14:55:00,25.81,25.82,25.81,25.81,12480.0,24.2898,24.2992,24.2898,24.2898,12480.0
2019-12-02 15:00:00,25.81,25.81,25.79,25.79,12100.0,24.2898,24.2898,24.271,24.271,12100.0
2019-12-02 15:05:00,25.79,25.79,25.77,25.77,15596.0,24.271,24.271,24.2522,24.2522,15596.0
2019-12-02 15:10:00,25.77,25.77,25.75,25.76,13628.0,24.2522,24.2522,24.2333,24.2428,13628.0
2019-12-02 15:15:00,25.76,25.78,25.76,25.78,17568.0,24.2428,24.2616,24.2428,24.2616,17568.0
2019-12-02 15:20:00,25.78,25.78,25.73,25.74,21268.0,24.2616,24.2616,24.2145,24.2239,21268.0
2019-12-02 15:25:00,25.74,25.75,25.73,25.74,19160.0,24.2239,24.2333,24.2145,24.2239,19160.0
2019-12-02 15:30:00,25.74,25.75,25.73,25.75,23300.0,24.2239,24.2333,24.2145,24.2333,23300.0
2019-12-02 15:35:00,25.75,25.78,25.74,25.75,44312.0,24.2333,24.2616,24.2239,24.2333,44312.0
2019-12-02 15:40:00,25.75,25.78,25.75,25.77,46008.0,24.2333,24.2616,24.2333,24.2522,46008.0
2019-12-02 15:45:00,25.77,25.77,25.73,25.74,38564.0,24.2522,24.2522,24.2145,24.2239,38564.0
2019-12-02 15:50:00,25.74,25.74,25.7,25.7,68372.0,24.2239,24.2239,24.1863,24.1863,68372.0
2019-12-02 15:55:00,25.7,25.73,25.67,25.69,319832.0,24.1863,24.2145,24.1581,24.1769,319832.0
2019-12-03 09:30:00,25.42,25.42,25.14,25.2,130056.0,23.9228,23.9228,23.6593,23.7157,130056.0
2019-12-03 09:35:00,25.2,25.22,25.11,25.18,54488.0,23.7157,23.7346,23.631,23.6969,54488.0
2019-12-03 09:40:00,25.18,25.24,25.15,25.23,11760.0,23.6969,23.7534,23.6687,23.744,11760.0
2019-12-03 09:45:00,25.22,25.24,25.16,25.16,31500.0,23.7346,23.7534,23.6781,23.6781,31500.0
2019-12-03 09:50:00,25.17,25.27,25.16,25.24,19944.0,23.6875,23.7816,23.6781,23.7534,19944.0
2019-12-03 09:55:00,25.25,25.37,25.25,25.37,39620.0,23.7628,23.8757,23.7628,23.8757,39620.0
2019-12-03 10:00:00,25.37,25.38,25.34,25.36,26088.0,23.8757,23.8851,23.8475,23.8663,26088.0
2019-12-03 10:05:00,25.36,25.36,25.3,25.32,22668.0,23.8663,23.8663,23.8099,23.8287,22668.0
2019-12-03 10:10:00,25.31,25.34,25.28,25.34,24292.0,23.8193,23.8475,23.791,23.8475,24292.0
2019-12-03 10:15:00,25.32,25.36,25.3,25.36,32920.0,23.8287,23.8663,23.8099,23.8663,32920.0
2019-12-03 10:20:00,25.36,25.36,25.34,25.34,15340.0,23.8663,23.8663,23.8475,23.8475,15340.0
2019-12-03 10:25:00,25.34,25.34,25.31,25.34,13620.0,23.8475,23.8475,23.8193,23.8475,13620.0
2019-12-03 10:30:00,25.33,25.38,25.32,25.38,20360.0,23.8381,23.8851,23.8287,23.8851,20360.0
2019-12-03 10:35:00,25.39,25.41,25.38,25.41,69928.0,23.8945,23.9134,23.8851,23.9134,69928.0
2019-12-03 10:40:00,25.41,25.41,25.38,25.4,45772.0,23.9134,23.9134,23.8851,23.904,45772.0
2019-12-03 10:45:00,25.39,25.39,25.34,25.34,14872.0,23.8945,23.8945,23.8475,23.8475,14872.0
2019-12-03 10:50:00,25.33,25.35,25.31,25.34,17756.0,23.8381,23.8569,23.8193,23.8475,17756.0
2019-12-03 10:55:00,25.34,25.36,25.32,25.36,18800.0,23.8475,23.8663,23.8287,23.8663,18800.0
2019-12-03 11:00:00,25.36,25.36,25.31,25.31,14224.0,23.8663,23.8663,23.8193,23.8193,14224.0
2019-12-03 11:05:00,25.32,25.32,25.3,25.32,17176.0,23.8287,23.8287,23.8099,23.8287,17176.0
2019-12-03 11:10:00,25.33,25.36,25.31,25.36,14484.0,23.8381,23.8663,23.8193,23.8663,14484.0
2019-12-03 11:15:00,25.36,25.37,25.33,25.34,12816.0,23.8663,23.8757,23.8381,23.8475,12816.0
2019-12-03 11:20:00,25.34,25.36,25.32,25.32,10788.0,23.8475,23.8663,23.8287,23.8287,10788.0
2019-12-03 11:25:00,25.33,25.33,25.28,25.29,31328.0,23.8381,23.8381,23.791,23.8004,31328.0
2019-12-03 11:30:00,25.28,25.29,25.28,25.28,8216.0,23.791,23.8004,23.791,23.791,8216.0
2019-12-03 11:35:00,25.28,25.32,25.27,25.31,6588.0,23.791,23.8287,23.7816,23.8193,6588.0
2019-12-03 11:40:00,25.34,25.35,25.34,25.35,14696.0,23.8475,23.8569,23.8475,23.8569,14696.0
2019-12-03 11:45:00,25.35,25.35,25.33,25.34,7028.0,23.8569,23.8569,23.8381,23.8475,7028.0
2019-12-03 11:50:00,25.34,25.34,25.32,25.32,24368.0,23.8475,23.8475,23.8287,23.8287,24368.0
2019-12-03 11:55:00,25.32,25.35,25.32,25.32,22200.0,23.8287,23.8569,23.8287,23.8287,22200.0
2019-12-03 12:00:00,25.32,25.33,25.31,25.31,6032.0,23.8287,23.8381,23.8193,23.8193,6032.0
2019-12-03 12:05:00,25.32,25.34,25.32,25.34,5200.0,23.8287,23.8475,23.8287,23.8475,5200.0
2019-12-03 12:10:00,25.34,25.35,25.33,25.35,11256.0,23.8475,23.8569,23.8381,23.8569,11256.0
2019-12-03 12:15:00,25.36,25.38,25.36,25.37,8000.0,23.8663,23.8851,23.8663,23.8757,8000.0
2019-12-03 12:20:00,25.38,25.4,25.38,25.4,4800.0,23.8851,23.904,23.8851,23.904,4800.0
2019-12-03 12:25:00,25.4,25.4,25.38,25.39,8932.0,23.904,23.904,23.8851,23.8945,8932.0
2019-12-03 12:30:00,25.39,25.39,25.37,25.37,12868.0,23.8945,23.8945,23.8757,23.8757,12868.0
2019-12-03 12:35:00,25.36,25.38,25.36,25.37,13720.0,23.8663,23.8851,23.8663,23.8757,13720.0
2019-12-03 12:40:00,25.38,25.38,25.35,25.35,9464.0,23.8851,23.8851,23.8569,23.8569,9464.0
2019-12-03 12:45:00,25.34,25.35,25.34,25.34,8900.0,23.8475,23.8569,23.8475,23.8475,8900.0
2019-12-03 12:50:00,25.35,25.36,25.35,25.35,12444.0,23.8569,23.8663,23.8569,23.8569,12444.0
2019-12-03 12:55:00,25.35,25.35,25.32,25.32,21584.0,23.8569,23.8569,23.8287,23.8287,21584.0
2019-12-03 13:00:00,25.35,25.35,25.34,25.35,10036.0,23.8569,23.8569,23.8475,23.8569,10036.0
2019-12-03 13:05:00,25.35,25.35,25.34,25.35,7696.0,23.8569,23.8569,23.8475,23.8569,7696.0
2019-12-03 13:10:00,25.34,25.36,25.33,25.33,63780.0,23.8475,23.8663,23.8381,23.8381,63780.0
2019-12-03 13:15:00,25.33,25.36,25.32,25.34,84980.0,23.8381,23.8663,23.8287,23.8475,84980.0
2019-12-03 13:20:00,25.34,25.4,25.32,25.36,70752.0,23.8475,23.904,23.8287,23.8663,70752.0
2019-12-03 13:25:00,25.36,25.36,25.34,25.36,59460.0,23.8663,23.8663,23.8475,23.8663,59460.0
2019-12-03 13:30:00,25.35,25.41,25.35,25.41,41432.0,23.8569,23.9134,23.8569,23.9134,41432.0
2019-12-03 13:35:00,25.41,25.43,25.41,25.41,8252.0,23.9134,23.9322,23.9134,23.9134,8252.0
2019-12-03 13:40:00,25.42,25.43,25.4,25.4,11276.0,23.9228,23.9322,23.904,23.904,11276.0
2019-12-03 13:45:00,25.4,25.41,25.4,25.4,12292.0,23.904,23.9134,23.904,23.904,12292.0
2019-12-03 13:50:00,25.4,25.4,25.38,25.39,12768.0,23.904,23.904,23.8851,23.8945,12768.0
2019-12-03 13:55:00,25.38,25.4,25.38,25.38,10236.0,23.8851,23.904,23.8851,23.8851,10236.0
2019-12-03 14:00:00,25.39,25.43,25.39,25.42,31248.0,23.8945,23.9322,23.8945,23.9228,31248.0
2019-12-03 14:05:00,25.42,25.43,25.39,25.39,15164.0,23.9228,23.9322,23.8945,23.8945,15164.0
2019-12-03 14:10:00,25.39,25.4,25.39,25.4,34004.0,23.8945,23.904,23.8945,23.904,34004.0
2019-12-03 14:15:00,25.4,25.41,25.36,25.36,20460.0,23.904,23.9134,23.8663,23.8663,20460.0
2019-12-03 14:20:00,25.36,25.36,25.35,25.36,11520.0,23.8663,23.8663,23.8569,23.8663,11520.0
2019-12-03 14:25:00,25.36,25.37,25.36,25.37,5628.0,23.8663,23.8757,23.8663,23.8757,5628.0
2019-12-03 14:30:00,25.37,25.37,25.35,25.36,14020.0,23.8757,23.8757,23.8569,23.8663,14020.0
2019-12-03 14:35:00,25.36,25.36,25.35,25.36,18248.0,23.8663,23.8663,23.8569,23.8663,18248.0
2019-12-03 14:40:00,25.36,25.39,25.36,25.38,8072.0,23.8663,23.8945,23.8663,23.8851,8072.0
2019-12-03 14:45:00,25.38,25.39,25.38,25.39,11912.0,23.8851,23.8945,23.8851,23.8945,11912.0
2019-12-03 14:50:00,25.38,25.38,25.37,25.37,23332.0,23.8851,23.8851,23.8757,23.8757,23332.0
2019-12-03 14:55:00,25.37,25.38,25.36,25.37,14580.0,23.8757,23.8851,23.8663,23.8757,14580.0
2019-12-03 15:00:00,25.37,25.37,25.35,25.36,19920.0,23.8757,23.8757,23.8569,23.8663,19920.0
2019-12-03 15:05:00,25.36,25.37,25.35,25.36,15300.0,23.8663,23.8757,23.8569,23.8663,15300.0
2019-12-03 15:10:00,25.36,25.38,25.35,25.37,7372.0,23.8663,23.8851,23.8569,23.8757,7372.0
2019-12-03 15:15:00,25.37,25.39,25.37,25.39,12504.0,23.8757,23.8945,23.8757,23.8945,12504.0
2019-12-03 15:20:00,25.39,25.43,25.39,25.43,28360.0,23.8945,23.9322,23.8945,23.9322,28360.0
2019-12-03 15:25:00,25.43,25.44,25.41,25.42,35048.0,23.9322,23.9416,23.9134,23.9228,35048.0
2019-12-03 15:30:00,25.42,25.42,25.39,25.39,21368.0,23.9228,23.9228,23.8945,23.8945,21368.0
2019-12-03 15:35:00,25.4,25.4,25.38,25.39,47588.0,23.904,23.904,23.8851,23.8945,47588.0
2019-12-03 15:40:00,25.39,25.39,25.38,25.38,40732.0,23.8945,23.8945,23.8851,23.8851,40732.0
2019-12-03 15:45:00,25.38,25.41,25.38,25.39,69088.0,23.8851,23.9134,23.8851,23.8945,69088.0
2019-12-03 15:50:00,25.4,25.42,25.39,25.42,70312.0,23.904,23.9228,23.8945,23.9228,70312.0
2019-12-03 15:55:00,25.41,25.46,25.39,25.44,375088.0,23.9134,23.9604,23.8945,23.9416,375088.0
2019-12-04 09:30:00,25.6,25.75,25.59,25.72,64404.0,24.0922,24.2333,24.0828,24.2051,64404.0
2019-12-04 09:35:00,25.69,25.76,25.65,25.74,38424.0,24.1769,24.2428,24.1392,24.2239,38424.0
2019-12-04 09:40:00,25.75,25.81,25.75,25.81,16452.0,24.2333,24.2898,24.2333,24.2898,16452.0
2019-12-04 09:45:00,25.78,25.89,25.76,25.89,17028.0,24.2616,24.3651,24.2428,24.3651,17028.0
2019-12-04 09:50:00,25.88,25.97,25.87,25.97,25936.0,24.3557,24.4404,24.3463,24.4404,25936.0
2019-12-04 09:55:00,25.98,26.05,25.93,26.03,35096.0,24.4498,24.5157,24.4027,24.4969,35096.0
2019-12-04 10:00:00,26.03,26.05,25.97,26.02,52540.0,24.4969,24.5157,24.4404,24.4874,52540.0
2019-12-04 10:05:00,26.02,26.05,26.0,26.0,25480.0,24.4874,24.5157,24.4686,24.4686,25480.0
2019-12-04 10:10:00,26.02,26.02,25.97,25.98,22272.0,24.4874,24.4874,24.4404,24.4498,22272.0
2019-12-04 10:15:00,25.98,26.0,25.95,25.98,17752.0,24.4498,24.4686,24.4216,24.4498,17752.0
2019-12-04 10:20:00,25.99,26.01,25.98,25.99,31308.0,24.4592,24.478,24.4498,24.4592,31308.0
2019-12-04 10:25:00,25.99,25.99,25.95,25.97,16100.0,24.4592,24.4592,24.4216,24.4404,16100.0
2019-12-04 10:30:00,25.96,25.96,25.91,25.91,16376.0,24.431,24.431,24.3839,24.3839,16376.0
2019-12-04 10:35:00,25.92,25.92,25.89,25.9,9372.0,24.3933,24.3933,24.3651,24.3745,9372.0
2019-12-04 10:40:00,25.9,25.91,25.88,25.88,13820.0,24.3745,24.3839,24.3557,24.3557,13820.0
2019-12-04 10:45:00,25.88,25.89,25.85,25.87,11772.0,24.3557,24.3651,24.3275,24.3463,11772.0
2019-12-04 10:50:00,25.86,25.86,25.85,25.86,9196.0,24.3369,24.3369,24.3275,24.3369,9196.0
2019-12-04 10:55:00,25.86,25.86,25.83,25.86,16852.0,24.3369,24.3369,24.3086,24.3369,16852.0
2019-12-04 11:00:00,25.88,25.88,25.86,25.86,8412.0,24.3557,24.3557,24.3369,24.3369,8412.0
2019-12-04 11:05:00,25.86,25.87,25.8,25.8,14616.0,24.3369,24.3463,24.2804,24.2804,14616.0
2019-12-04 11:10:00,25.8,25.81,25.8,25.8,12596.0,24.2804,24.2898,24.2804,24.2804,12596.0
2019-12-04 11:15:00,25.8,25.8,25.76,25.76,24320.0,24.2804,24.2804,24.2428,24.2428,24320.0
2019-12-04 11:20:00,25.77,25.79,25.77,25.78,12892.0,24.2522,24.271,24.2522,24.2616,12892.0
2019-12-04 11:25:00,25.77,25.79,25.77,25.77,38660.0,24.2522,24.271,24.2522,24.2522,38660.0
2019-12-04 11:30:00,25.78,25.81,25.78,25.81,22708.0,24.2616,24.2898,24.2616,24.2898,22708.0
2019-12-04 11:35:00,25.81,25.83,25.8,25.81,16064.0,24.2898,24.3086,24.2804,24.2898,16064.0
2019-12-04 11:40:00,25.81,25.82,25.81,25.81,17800.0,24.2898,24.2992,24.2898,24.2898,17800.0
2019-12-04 11:45:00,25.81,25.81,25.78,25.79,12156.0,24.2898,24.2898,24.2616,24.271,12156.0
2019-12-04 11:50:00,25.78,25.79,25.77,25.79,19544.0,24.2616,24.271,24.2522,24.271,19544.0
2019-12-04 11:55:00,25.79,25.79,25.76,25.77,8112.0,24.271,24.271,24.2428,24.2522,8112.0
2019-12-04 12:00:00,25.76,25.77,25.75,25.77,24380.0,24.2428,24.2522,24.2333,24.2522,24380.0
2019-12-04 12:05:00,25.78,25.78,25.77,25.78,8196.0,24.2616,24.2616,24.2522,24.2616,8196.0
2019-12-04 12:10:00,25.78,25.78,25.77,25.77,10284.0,24.2616,24.2616,24.2522,24.2522,10284.0
2019-12-04 12:15:00,25.77,25.79,25.77,25.79,7188.0,24.2522,24.271,24.2522,24.271,7188.0
2019-12-04 12:20:00,25.77,25.78,25.77,25.77,7524.0,24.2522,24.2616,24.2522,24.2522,7524.0
2019-12-04 12:25:00,25.78,25.79,25.78,25.78,3820.0,24.2616,24.271,24.2616,24.2616,3820.0
2019-12-04 12:30:00,25.79,25.79,25.78,25.79,7828.0,24.271,24.271,24.2616,24.271,7828.0
2019-12-04 12:35:00,25.79,25.79,25.78,25.78,5200.0,24.271,24.271,24.2616,24.2616,5200.0
2019-12-04 12:40:00,25.78,25.78,25.77,25.78,9060.0,24.2616,24.2616,24.2522,24.2616,9060.0
2019-12-04 12:45:00,25.78,25.81,25.78,25.81,12528.0,24.2616,24.2898,24.2616,24.2898,12528.0
2019-12-04 12:50:00,25.81,25.82,25.81,25.81,19404.0,24.2898,24.2992,24.2898,24.2898,19404.0
2019-12-04 12:55:00,25.81,25.82,25.81,25.82,4056.0,24.2898,24.2992,24.2898,24.2992,4056.0
2019-12-04 13:00:00,25.83,25.87,25.83,25.86,51464.0,24.3086,24.3463,24.3086,24.3369,51464.0
2019-12-04 13:05:00,25.86,25.88,25.85,25.88,19920.0,24.3369,24.3557,24.3275,24.3557,19920.0
2019-12-04 13:10:00,25.87,25.88,25.86,25.86,33604.0,24.3463,24.3557,24.3369,24.3369,33604.0
2019-12-04 13:15:00,25.85,25.85,25.81,25.83,13556.0,24.3275,24.3275,24.2898,24.3086,13556.0
2019-12-04 13:20:00,25.83,25.84,25.83,25.84,5600.0,24.3086,24.318,24.3086,24.318,5600.0
2019-12-04 13:25:00,25.85,25.85,25.84,25.85,2000.0,24.3275,24.3275,24.318,24.3275,2000.0
2019-12-04 13:30:00,25.85,25.86,25.83,25.83,15732.0,24.3275,24.3369,24.3086,24.3086,15732.0
2019-12-04 13:35:00,25.83,25.85,25.83,25.85,13964.0,24.3086,24.3275,24.3086,24.3275,13964.0
2019-12-04 13:40:00,25.85,25.86,25.85,25.86,9236.0,24.3275,24.3369,24.3275,24.3369,9236.0
2019-12-04 13:45:00,25.86,25.86,25.84,25.84,11304.0,24.3369,24.3369,24.318,24.318,11304.0
2019-12-04 13:50:00,25.84,25.84,25.83,25.84,3552.0,24.318,24.318,24.3086,24.318,3552.0
2019-12-04 13:55:00,25.84,25.86,25.84,25.86,6340.0,24.318,24.3369,24.318,24.3369,6340.0
2019-12-04 14:00:00,25.86,25.87,25.86,25.87,7324.0,24.3369,24.3463,24.3369,24.3463,7324.0
2019-12-04 14:05:00,25.87,25.89,25.87,25.88,17712.0,24.3463,24.3651,24.3463,24.3557,17712.0
2019-12-04 14:10:00,25.88,25.89,25.88,25.88,11688.0,24.3557,24.3651,24.3557,24.3557,11688.0
2019-12-04 14:15:00,25.88,25.88,25.87,25.87,4080.0,24.3557,24.3557,24.3463,24.3463,4080.0
2019-12-04 14:20:00,25.88,25.88,25.86,25.87,26624.0,24.3557,24.3557,24.3369,24.3463,26624.0
2019-12-04 14:25:00,25.87,25.89,25.86,25.88,20280.0,24.3463,24.3651,24.3369,24.3557,20280.0
2019-12-04 14:30:00,25.88,25.89,25.87,25.89,29616.0,24.3557,24.3651,24.3463,24.3651,29616.0
2019-12-04 14:35:00,25.89,25.89,25.87,25.87,10164.0,24.3651,24.3651,24.3463,24.3463,10164.0
2019-12-04 14:40:00,25.87,25.88,25.86,25.88,9072.0,24.3463,24.3557,24.3369,24.3557,9072.0
2019-12-04 14:45:00,25.88,25.88,25.86,25.86,18520.0,24.3557,24.3557,24.3369,24.3369,18520.0
2019-12-04 14:50:00,25.86,25.88,25.86,25.87,9208.0,24.3369,24.3557,24.3369,24.3463,9208.0
2019-12-04 14:55:00,25.87,25.87,25.86,25.86,8792.0,24.3463,24.3463,24.3369,24.3369,8792.0
2019-12-04 15:00:00,25.86,25.86,25.84,25.84,11148.0,24.3369,24.3369,24.318,24.318,11148.0
2019-12-04 15:05:00,25.84,25.84,25.83,25.83,11568.0,24.318,24.318,24.3086,24.3086,11568.0
2019-12-04 15:10:00,25.83,25.84,25.83,25.83,11712.0,24.3086,24.318,24.3086,24.3086,11712.0
2019-12-04 15:15:00,25.83,25.85,25.83,25.85,13136.0,24.3086,24.3275,24.3086,24.3275,13136.0
2019-12-04 15:20:00,25.85,25.86,25.84,25.84,19272.0,24.3275,24.3369,24.318,24.318,19272.0
2019-12-04 15:25:00,25.84,25.84,25.83,25.84,12960.0,24.318,24.318,24.3086,24.318,12960.0
2019-12-04 15:30:00,25.83,25.83,25.8,25.8,15184.0,24.3086,24.3086,24.2804,24.2804,15184.0
2019-12-04 15:35:00,25.81,25.81,25.8,25.81,19852.0,24.2898,24.2898,24.2804,24.2898,19852.0
2019-12-04 15:40:00,25.81,25.82,25.81,25.81,19516.0,24.2898,24.2992,24.2898,24.2898,19516.0
2019-12-04 15:45:00,25.81,25.82,25.8,25.82,26100.0,24.2898,24.2992,24.2804,24.2992,26100.0
2019-12-04 15:50:00,25.82,25.83,25.76,25.77,45360.0,24.2992,24.3086,24.2428,24.2522,45360.0
2019-12-04 15:55:00,25.77,25.78,25.75,25.75,138624.0,24.2522,24.2616,24.2333,24.2333,138624.0
2019-12-05 09:30:00,25.84,25.89,25.82,25.87,34952.0,24.318,24.3651,24.2992,24.3463,34952.0
2019-12-05 09:35:00,25.86,25.89,25.82,25.82,12356.0,24.3369,24.3651,24.2992,24.2992,12356.0
2019-12-05 09:40:00,25.83,25.83,25.79,25.79,9304.0,24.3086,24.3086,24.271,24.271,9304.0
2019-12-05 09:45:00,25.79,25.81,25.79,25.79,11132.0,24.271,24.2898,24.271,24.271,11132.0
2019-12-05 09:50:00,25.78,25.83,25.78,25.83,16524.0,24.2616,24.3086,24.2616,24.3086,16524.0
2019-12-05 09:55:00,25.82,25.83,25.76,25.76,17908.0,24.2992,24.3086,24.2428,24.2428,17908.0
2019-12-05 10:00:00,25.77,25.78,25.76,25.78,16280.0,24.2522,24.2616,24.2428,24.2616,16280.0
2019-12-05 10:05:00,25.76,25.77,25.72,25.74,25164.0,24.2428,24.2522,24.2051,24.2239,25164.0
2019-12-05 10:10:00,25.74,25.74,25.71,25.72,14844.0,24.2239,24.2239,24.1957,24.2051,14844.0
2019-12-05 10:15:00,25.72,25.73,25.72,25.73,21936.0,24.2051,24.2145,24.2051,24.2145,21936.0
2019-12-05 10:20:00,25.72,25.75,25.72,25.74,12708.0,24.2051,24.2333,24.2051,24.2239,12708.0
2019-12-05 10:25:00,25.74,25.75,25.74,25.75,17500.0,24.2239,24.2333,24.2239,24.2333,17500.0
2019-12-05 10:30:00,25.75,25.8,25.75,25.79,15604.0,24.2333,24.2804,24.2333,24.271,15604.0
2019-12-05 10:35:00,25.78,25.8,25.77,25.77,16056.0,24.2616,24.2804,24.2522,24.2522,16056.0
2019-12-05 10:40:00,25.77,25.78,25.75,25.75,7092.0,24.2522,24.2616,24.2333,24.2333,7092.0
2019-12-05 10:45:00,25.77,25.8,25.77,25.8,5200.0,24.2522,24.2804,24.2522,24.2804,5200.0
2019-12-05 10:50:00,25.8,25.81,25.77,25.79,30888.0,24.2804,24.2898,24.2522,24.271,30888.0
2019-12-05 10:55:00,25.79,25.8,25.78,25.79,13072.0,24.271,24.2804,24.2616,24.271,13072.0
2019-12-05 11:00:00,25.78,25.8,25.77,25.78,12604.0,24.2616,24.2804,24.2522,24.2616,12604.0
2019-12-05 11:05:00,25.78,25.81,25.78,25.8,7840.0,24.2616,24.2898,24.2616,24.2804,7840.0
2019-12-05 11:10:00,25.8,25.82,25.8,25.82,13412.0,24.2804,24.2992,24.2804,24.2992,13412.0
2019-12-05 11:15:00,25.81,25.83,25.81,25.82,13044.0,24.2898,24.3086,24.2898,24.2992,13044.0
2019-12-05 11:20:00,25.82,25.82,25.8,25.8,52564.0,24.2992,24.2992,24.2804,24.2804,52564.0
2019-12-05 11:25:00,25.78,25.82,25.78,25.82,14576.0,24.2616,24.2992,24.2616,24.2992,14576.0
2019-12-05 11:30:00,25.81,25.82,25.8,25.81,24848.0,24.2898,24.2992,24.2804,24.2898,24848.0
2019-12-05 11:35:00,25.81,25.82,25.78,25.78,68508.0,24.2898,24.2992,24.2616,24.2616,68508.0
2019-12-05 11:40:00,25.78,25.79,25.78,25.79,9104.0,24.2616,24.271,24.2616,24.271,9104.0
2019-12-05 11:45:00,25.79,25.79,25.79,25.79,11016.0,24.271,24.271,24.271,24.271,11016.0
2019-12-05 11:50:00,25.8,25.81,25.79,25.79,18456.0,24.2804,24.2898,24.271,24.271,18456.0
2019-12-05 11:55:00,25.8,25.8,25.79,25.8,7740.0,24.2804,24.2804,24.271,24.2804,7740.0
2019-12-05 12:00:00,25.8,25.8,25.78,25.79,17148.0,24.2804,24.2804,24.2616,24.271,17148.0
2019-12-05 12:05:00,25.79,25.79,25.78,25.79,5600.0,24.271,24.271,24.2616,24.271,5600.0
2019-12-05 12:10:00,25.78,25.79,25.77,25.79,27520.0,24.2616,24.271,24.2522,24.271,27520.0
2019-12-05 12:15:00,25.79,25.8,25.79,25.79,9096.0,24.271,24.2804,24.271,24.271,9096.0
2019-12-05 12:20:00,25.79,25.79,25.78,25.78,4400.0,24.271,24.271,24.2616,24.2616,4400.0
2019-12-05 12:25:00,25.79,25.8,25.78,25.8,10800.0,24.271,24.2804,24.2616,24.2804,10800.0
2019-12-05 12:30:00,25.8,25.8,25.79,25.79,11968.0,24.2804,24.2804,24.271,24.271,11968.0
2019-12-05 12:35:00,25.79,25.8,25.79,25.8,6400.0,24.271,24.2804,24.271,24.2804,6400.0
2019-12-05 12:40:00,25.82,25.82,25.8,25.81,25380.0,24.2992,24.2992,24.2804,24.2898,25380.0
2019-12-05 12:45:00,25.82,25.82,25.79,25.8,15416.0,24.2992,24.2992,24.271,24.2804,15416.0
2019-12-05 12:50:00,25.8,25.81,25.8,25.81,2400.0,24.2804,24.2898,24.2804,24.2898,2400.0
2019-12-05 12:55:00,25.81,25.81,25.8,25.8,18732.0,24.2898,24.2898,24.2804,24.2804,18732.0
2019-12-05 13:00:00,25.8,25.81,25.8,25.81,7960.0,24.2804,24.2898,24.2804,24.2898,7960.0
2019-12-05 13:05:00,25.81,25.82,25.81,25.81,7380.0,24.2898,24.2992,24.2898,24.2898,7380.0
2019-12-05 13:10:00,25.82,25.85,25.82,25.84,10248.0,24.2992,24.3275,24.2992,24.318,10248.0
2019-12-05 13:15:00,25.84,25.84,25.83,25.84,6700.0,24.318,24.318,24.3086,24.318,6700.0
2019-12-05 13:20:00,25.84,25.84,25.84,25.84,8992.0,24.318,24.318,24.318,24.318,8992.0
2019-12-05 13:25:00,25.84,25.84,25.83,25.83,10232.0,24.318,24.318,24.3086,24.3086,10232.0
2019-12-05 13:30:00,25.84,25.86,25.84,25.85,10500.0,24.318,24.3369,24.318,24.3275,10500.0
2019-12-05 13:35:00,25.85,25.88,25.85,25.87,14768.0,24.3275,24.3557,24.3275,24.3463,14768.0
2019-12-05 13:40:00,25.87,25.87,25.85,25.85,16800.0,24.3463,24.3463,24.3275,24.3275,16800.0
2019-12-05 13:45:00,25.86,25.86,25.85,25.85,5200.0,24.3369,24.3369,24.3275,24.3275,5200.0
2019-12-05 13:50:00,25.85,25.86,25.85,25.85,19904.0,24.3275,24.3369,24.3275,24.3275,19904.0
2019-12-05 13:55:00,25.85,25.85,25.84,25.85,6772.0,24.3275,24.3275,24.318,24.3275,6772.0
2019-12-05 14:00:00,25.85,25.85,25.84,25.84,8140.0,24.3275,24.3275,24.318,24.318,8140.0
2019-12-05 14:05:00,25.85,25.85,25.84,25.85,10032.0,24.3275,24.3275,24.318,24.3275,10032.0
2019-12-05 14:10:00,25.85,25.86,25.85,25.86,8800.0,24.3275,24.3369,24.3275,24.3369,8800.0
2019-12-05 14:15:00,25.86,25.86,25.85,25.85,10460.0,24.3369,24.3369,24.3275,24.3275,10460.0
2019-12-05 14:20:00,25.84,25.85,25.84,25.84,7632.0,24.318,24.3275,24.318,24.318,7632.0
2019-12-05 14:25:00,25.85,25.85,25.84,25.84,16724.0,24.3275,24.3275,24.318,24.318,16724.0
2019-12-05 14:30:00,25.84,25.84,25.83,25.83,12308.0,24.318,24.318,24.3086,24.3086,12308.0
2019-12-05 14:35:00,25.84,25.84,25.83,25.84,9836.0,24.318,24.318,24.3086,24.318,9836.0
2019-12-05 14:40:00,25.84,25.85,25.84,25.85,16800.0,24.318,24.3275,24.318,24.3275,16800.0
2019-12-05 14:45:00,25.85,25.85,25.84,25.84,19456.0,24.3275,24.3275,24.318,24.318,19456.0
2019-12-05 14:50:00,25.84,25.84,25.83,25.84,9596.0,24.318,24.318,24.3086,24.318,9596.0
2019-12-05 14:55:00,25.84,25.84,25.78,25.79,34924.0,24.318,24.318,24.2616,24.271,34924.0
2019-12-05 15:00:00,25.81,25.84,25.8,25.84,19268.0,24.2898,24.318,24.2804,24.318,19268.0
2019-12-05 15:05:00,25.84,25.84,25.82,25.82,67632.0,24.318,24.318,24.2992,24.2992,67632.0
2019-12-05 15:10:00,25.83,25.84,25.81,25.83,25544.0,24.3086,24.318,24.2898,24.3086,25544.0
2019-12-05 15:15:00,25.82,25.82,25.81,25.81,19156.0,24.2992,24.2992,24.2898,24.2898,19156.0
2019-12-05 15:20:00,25.81,25.82,25.79,25.8,19192.0,24.2898,24.2992,24.271,24.2804,19192.0
2019-12-05 15:25:00,25.8,25.8,25.79,25.8,18424.0,24.2804,24.2804,24.271,24.2804,18424.0
2019-12-05 15:30:00,25.8,25.81,25.79,25.79,29568.0,24.2804,24.2898,24.271,24.271,29568.0
2019-12-05 15:35:00,25.79,25.8,25.78,25.8,46484.0,24.271,24.2804,24.2616,24.2804,46484.0
2019-12-05 15:40:00,25.79,25.8,25.77,25.78,39872.0,24.271,24.2804,24.2522,24.2616,39872.0
2019-12-05 15:45:00,25.77,25.8,25.77,25.78,46888.0,24.2522,24.2804,24.2522,24.2616,46888.0
2019-12-05 15:50:00,25.78,25.79,25.76,25.77,58612.0,24.2616,24.271,24.2428,24.2522,58612.0
2019-12-05 15:55:00,25.77,25.78,25.71,25.75,402632.0,24.2522,24.2616,24.1957,24.2333,402632.0
2019-12-06 09:30:00,25.96,26.03,25.93,26.02,68352.0,24.431,24.4969,24.4027,24.4874,68352.0
2019-12-06 09:35:00,26.0,26.04,25.99,26.01,16616.0,24.4686,24.5063,24.4592,24.478,16616.0
2019-12-06 09:40:00,26.02,26.08,26.01,26.08,37432.0,24.4874,24.5439,24.478,24.5439,37432.0
2019-12-06 09:45:00,26.07,26.08,26.04,26.04,23916.0,24.5345,24.5439,24.5063,24.5063,23916.0
2019-12-06 09:50:00,26.02,26.03,25.99,26.02,17724.0,24.4874,24.4969,24.4592,24.4874,17724.0
2019-12-06 09:55:00,26.02,26.06,26.02,26.06,5180.0,24.4874,24.5251,24.4874,24.5251,5180.0
2019-12-06 10:00:00,26.07,26.1,26.07,26.07,17880.0,24.5345,24.5627,24.5345,24.5345,17880.0
2019-12-06 10:05:00,26.07,26.07,26.03,26.04,20084.0,24.5345,24.5345,24.4969,24.5063,20084.0
2019-12-06 10:10:00,26.05,26.08,26.05,26.07,19208.0,24.5157,24.5439,24.5157,24.5345,19208.0
2019-12-06 10:15:00,26.07,26.07,26.0,26.01,28192.0,24.5345,24.5345,24.4686,24.478,28192.0
2019-12-06 10:20:00,26.01,26.02,26.0,26.0,19428.0,24.478,24.4874,24.4686,24.4686,19428.0
2019-12-06 10:25:00,26.0,26.02,26.0,26.02,21508.0,24.4686,24.4874,24.4686,24.4874,21508.0
2019-12-06 10:30:00,26.02,26.03,26.01,26.02,19996.0,24.4874,24.4969,24.478,24.4874,19996.0
2019-12-06 10:35:00,26.02,26.03,26.0,26.03,27392.0,24.4874,24.4969,24.4686,24.4969,27392.0
2019-12-06 10:40:00,26.03,26.04,26.02,26.03,19236.0,24.4969,24.5063,24.4874,24.4969,19236.0
2019-12-06 10:45:00,26.03,26.05,26.03,26.05,17908.0,24.4969,24.5157,24.4969,24.5157,17908.0
2019-12-06 10:50:00,26.05,26.05,26.03,26.03,18284.0,24.5157,24.5157,24.4969,24.4969,18284.0
2019-12-06 10:55:00,26.02,26.04,26.01,26.03,19596.0,24.4874,24.5063,24.478,24.4969,19596.0
2019-12-06 11:00:00,26.03,26.08,26.03,26.05,92804.0,24.4969,24.5439,24.4969,24.5157,92804.0
2019-12-06 11:05:00,26.06,26.06,26.02,26.02,17588.0,24.5251,24.5251,24.4874,24.4874,17588.0
2019-12-06 11:10:00,26.03,26.05,26.0,26.0,21608.0,24.4969,24.5157,24.4686,24.4686,21608.0
2019-12-06 11:15:00,26.0,26.03,26.0,26.03,83084.0,24.4686,24.4969,24.4686,24.4969,83084.0
2019-12-06 11:20:00,26.03,26.03,26.01,26.03,15600.0,24.4969,24.4969,24.478,24.4969,15600.0
2019-12-06 11:25:00,26.03,26.06,26.03,26.05,16804.0,24.4969,24.5251,24.4969,24.5157,16804.0
2019-12-06 11:30:00,26.05,26.06,26.03,26.06,25228.0,24.5157,24.5251,24.4969,24.5251,25228.0
2019-12-06 11:35:00,26.05,26.06,26.05,26.06,31744.0,24.5157,24.5251,24.5157,24.5251,31744.0
2019-12-06 11:40:00,26.05,26.06,26.04,26.05,39864.0,24.5157,24.5251,24.5063,24.5157,39864.0
2019-12-06 11:45:00,26.05,26.06,26.04,26.05,33960.0,24.5157,24.5251,24.5063,24.5157,33960.0
2019-12-06 11:50:00,26.05,26.05,26.03,26.05,11196.0,24.5157,24.5157,24.4969,24.5157,11196.0
2019-12-06 11:55:00,26.05,26.06,26.04,26.05,23920.0,24.5157,24.5251,24.5063,24.5157,23920.0
2019-12-06 12:00:00,26.06,26.06,26.04,26.06,35148.0,24.5251,24.5251,24.5063,24.5251,35148.0
2019-12-06 12:05:00,26.06,26.07,26.06,26.07,8852.0,24.5251,24.5345,24.5251,24.5345,8852.0
2019-12-06 12:10:00,26.07,26.07,26.07,26.07,12552.0,24.5345,24.5345,24.5345,24.5345,12552.0
2019-12-06 12:15:00,26.07,26.08,26.07,26.07,54800.0,24.5345,24.5439,24.5345,24.5345,54800.0
2019-12-06 12:20:00,26.07,26.07,26.05,26.05,12672.0,24.5345,24.5345,24.5157,24.5157,12672.0
2019-12-06 12:25:00,26.05,26.06,26.05,26.06,6108.0,24.5157,24.5251,24.5157,24.5251,6108.0
2019-12-06 12:30:00,26.06,26.06,26.04,26.05,16196.0,24.5251,24.5251,24.5063,24.5157,16196.0
2019-12-06 12:35:00,26.05,26.05,26.04,26.04,24288.0,24.5157,24.5157,24.5063,24.5063,24288.0
2019-12-06 12:40:00,26.04,26.04,26.03,26.04,9072.0,24.5063,24.5063,24.4969,24.5063,9072.0
2019-12-06 12:45:00,26.04,26.04,26.03,26.04,3400.0,24.5063,24.5063,24.4969,24.5063,3400.0
2019-12-06 12:50:00,26.04,26.04,26.03,26.04,5692.0,24.5063,24.5063,24.4969,24.5063,5692.0
2019-12-06 12:55:00,26.04,26.05,26.04,26.05,9200.0,24.5063,24.5157,24.5063,24.5157,9200.0
2019-12-06 13:00:00,26.05,26.05,26.03,26.04,7600.0,24.5157,24.5157,24.4969,24.5063,7600.0
2019-12-06 13:05:00,26.04,26.04,26.03,26.03,4848.0,24.5063,24.5063,24.4969,24.4969,4848.0
2019-12-06 13:10:00,26.02,26.03,26.02,26.03,12604.0,24.4874,24.4969,24.4874,24.4969,12604.0
2019-12-06 13:15:00,26.03,26.04,26.03,26.04,7232.0,24.4969,24.5063,24.4969,24.5063,7232.0
2019-12-06 13:20:00,26.04,26.04,26.0,26.0,29832.0,24.5063,24.5063,24.4686,24.4686,29832.0
2019-12-06 13:25:00,26.01,26.02,26.0,26.01,14412.0,24.478,24.4874,24.4686,24.478,14412.0
2019-12-06 13:30:00,26.01,26.02,26.01,26.02,7204.0,24.478,24.4874,24.478,24.4874,7204.0
2019-12-06 13:35:00,26.02,26.02,26.02,26.02,5600.0,24.4874,24.4874,24.4874,24.4874,5600.0
2019-12-06 13:40:00,26.02,26.03,26.02,26.02,8456.0,24.4874,24.4969,24.4874,24.4874,8456.0
2019-12-06 13:45:00,26.02,26.03,26.02,26.03,4688.0,24.4874,24.4969,24.4874,24.4969,4688.0
2019-12-06 13:50:00,26.02,26.03,26.02,26.03,6000.0,24.4874,24.4969,24.4874,24.4969,6000.0
2019-12-06 13:55:00,26.03,26.03,26.02,26.03,5600.0,24.4969,24.4969,24.4874,24.4969,5600.0
2019-12-06 14:00:00,26.03,26.04,26.03,26.03,18552.0,24.4969,24.5063,24.4969,24.4969,18552.0
2019-12-06 14:05:00,26.03,26.03,26.03,26.03,5200.0,24.4969,24.4969,24.4969,24.4969,5200.0
2019-12-06 14:10:00,26.03,26.04,26.02,26.02,16292.0,24.4969,24.5063,24.4874,24.4874,16292.0
2019-12-06 14:15:00,26.01,26.02,26.01,26.02,7620.0,24.478,24.4874,24.478,24.4874,7620.0
2019-12-06 14:20:00,26.02,26.03,26.02,26.03,14828.0,24.4874,24.4969,24.4874,24.4969,14828.0
2019-12-06 14:25:00,26.03,26.04,26.03,26.04,6516.0,24.4969,24.5063,24.4969,24.5063,6516.0
2019-12-06 14:30:00,26.04,26.04,26.03,26.04,11656.0,24.5063,24.5063,24.4969,24.5063,11656.0
2019-12-06 14:35:00,26.04,26.04,26.03,26.04,6400.0,24.5063,24.5063,24.4969,24.5063,6400.0
2019-12-06 14:40:00,26.04,26.05,26.04,26.05,5200.0,24.5063,24.5157,24.5063,24.5157,5200.0
2019-12-06 14:45:00,26.05,26.05,26.03,26.03,16860.0,24.5157,24.5157,24.4969,24.4969,16860.0
2019-12-06 14:50:00,26.03,26.03,26.02,26.03,9268.0,24.4969,24.4969,24.4874,24.4969,9268.0
2019-12-06 14:55:00,26.03,26.04,26.02,26.03,8056.0,24.4969,24.5063,24.4874,24.4969,8056.0
2019-12-06 15:00:00,26.03,26.03,26.02,26.03,9308.0,24.4969,24.4969,24.4874,24.4969,9308.0
2019-12-06 15:05:00,26.03,26.03,26.02,26.03,11384.0,24.4969,24.4969,24.4874,24.4969,11384.0
2019-12-06 15:10:00,26.03,26.03,26.02,26.02,17940.0,24.4969,24.4969,24.4874,24.4874,17940.0
2019-12-06 15:15:00,26.02,26.04,26.02,26.04,29600.0,24.4874,24.5063,24.4874,24.5063,29600.0
2019-12-06 15:20:00,26.04,26.05,26.03,26.04,24556.0,24.5063,24.5157,24.4969,24.5063,24556.0
2019-12-06 15:25:00,26.04,26.04,26.04,26.04,8800.0,24.5063,24.5063,24.5063,24.5063,8800.0
2019-12-06 15:30:00,26.04,26.06,26.03,26.06,28372.0,24.5063,24.5251,24.4969,24.5251,28372.0
2019-12-06 15:35:00,26.06,26.06,26.05,26.05,54144.0,24.5251,24.5251,24.5157,24.5157,54144.0
2019-12-06 15:40:00,26.05,26.06,26.05,26.06,27424.0,24.5157,24.5251,24.5157,24.5251,27424.0
2019-12-06 15:45:00,26.06,26.06,26.03,26.03,53152.0,24.5251,24.5251,24.4969,24.4969,53152.0
2019-12-06 15:50:00,26.03,26.04,26.01,26.02,58728.0,24.4969,24.5063,24.478,24.4874,58728.0
2019-12-06 15:55:00,26.02,26.02,26.0,26.01,174392.0,24.4874,24.4874,24.4686,24.478,174392.0
2019-12-09 09:30:00,25.99,26.02,25.94,26.02,37980.0,24.4592,24.4874,24.4122,24.4874,37980.0
2019-12-09 09:35:00,26.02,26.02,25.99,26.01,6052.0,24.4874,24.4874,24.4592,24.478,6052.0
2019-12-09 09:40:00,26.02,26.02,25.97,25.97,9188.0,24.4874,24.4874,24.4404,24.4404,9188.0
2019-12-09 09:45:00,25.95,25.99,25.95,25.98,4000.0,24.4216,24.4592,24.4216,24.4498,4000.0
2019-12-09 09:50:00,26.0,26.02,26.0,26.01,4488.0,24.4686,24.4874,24.4686,24.478,4488.0
2019-12-09 09:55:00,26.01,26.03,26.01,26.03,10156.0,24.478,24.4969,24.478,24.4969,10156.0
2019-12-09 10:00:00,26.03,26.06,26.02,26.03,16972.0,24.4969,24.5251,24.4874,24.4969,16972.0
2019-12-09 10:05:00,26.04,26.04,26.03,26.04,2800.0,24.5063,24.5063,24.4969,24.5063,2800.0
2019-12-09 10:10:00,26.05,26.07,26.05,26.07,5700.0,24.5157,24.5345,24.5157,24.5345,5700.0
2019-12-09 10:15:00,26.08,26.09,26.06,26.06,15676.0,24.5439,24.5533,24.5251,24.5251,15676.0
2019-12-09 10:20:00,26.07,26.07,26.06,26.07,8000.0,24.5345,24.5345,24.5251,24.5345,8000.0
2019-12-09 10:25:00,26.07,26.08,26.07,26.07,8800.0,24.5345,24.5439,24.5345,24.5345,8800.0
2019-12-09 10:30:00,26.07,26.09,26.06,26.09,10936.0,24.5345,24.5533,24.5251,24.5533,10936.0
2019-12-09 10:35:00,26.09,26.09,26.06,26.06,10892.0,24.5533,24.5533,24.5251,24.5251,10892.0
2019-12-09 10:40:00,26.05,26.05,26.01,26.02,4036.0,24.5157,24.5157,24.478,24.4874,4036.0
2019-12-09 10:45:00,26.02,26.05,26.01,26.05,8580.0,24.4874,24.5157,24.478,24.5157,8580.0
2019-12-09 10:50:00,26.05,26.07,26.05,26.07,9200.0,24.5157,24.5345,24.5157,24.5345,9200.0
2019-12-09 10:55:00,26.06,26.08,26.06,26.07,6392.0,24.5251,24.5439,24.5251,24.5345,6392.0
2019-12-09 11:00:00,26.06,26.06,26.04,26.04,2400.0,24.5251,24.5251,24.5063,24.5063,2400.0
2019-12-09 11:05:00,26.04,26.04,26.03,26.03,4960.0,24.5063,24.5063,24.4969,24.4969,4960.0
2019-12-09 11:10:00,26.03,26.06,26.03,26.06,16320.0,24.4969,24.5251,24.4969,24.5251,16320.0
2019-12-09 11:15:00,26.05,26.07,26.05,26.07,15924.0,24.5157,24.5345,24.5157,24.5345,15924.0
2019-12-09 11:20:00,26.08,26.08,26.06,26.06,4000.0,24.5439,24.5439,24.5251,24.5251,4000.0
2019-12-09 11:25:00,26.06,26.09,26.06,26.09,18856.0,24.5251,24.5533,24.5251,24.5533,18856.0
2019-12-09 11:30:00,26.09,26.12,26.08,26.11,27588.0,24.5533,24.5816,24.5439,24.5721,27588.0
2019-12-09 11:35:00,26.12,26.15,26.12,26.15,19476.0,24.5816,24.6098,24.5816,24.6098,19476.0
2019-12-09 11:40:00,26.15,26.15,26.09,26.09,15860.0,24.6098,24.6098,24.5533,24.5533,15860.0
2019-12-09 11:45:00,26.08,26.08,26.07,26.08,9492.0,24.5439,24.5439,24.5345,24.5439,9492.0
2019-12-09 11:50:00,26.08,26.08,26.06,26.06,13760.0,24.5439,24.5439,24.5251,24.5251,13760.0
2019-12-09 11:55:00,26.07,26.07,26.04,26.05,6800.0,24.5345,24.5345,24.5063,24.5157,6800.0
2019-12-09 12:00:00,26.05,26.06,26.04,26.06,7556.0,24.5157,24.5251,24.5063,24.5251,7556.0
2019-12-09 12:05:00,26.06,26.07,26.06,26.07,5308.0,24.5251,24.5345,24.5251,24.5345,5308.0
2019-12-09 12:10:00,26.07,26.08,26.07,26.08,5600.0,24.5345,24.5439,24.5345,24.5439,5600.0
2019-12-09 12:15:00,26.08,26.09,26.07,26.07,8884.0,24.5439,24.5533,24.5345,24.5345,8884.0
2019-12-09 12:20:00,26.07,26.07,26.05,26.06,7832.0,24.5345,24.5345,24.5157,24.5251,7832.0
2019-12-09 12:25:00,26.05,26.06,26.04,26.04,8180.0,24.5157,24.5251,24.5063,24.5063,8180.0
2019-12-09 12:30:00,26.05,26.06,26.04,26.05,11836.0,24.5157,24.5251,24.5063,24.5157,11836.0
2019-12-09 12:35:00,26.05,26.06,26.04,26.05,10472.0,24.5157,24.5251,24.5063,24.5157,10472.0
2019-12-09 12:40:00,26.05,26.06,26.05,26.05,4440.0,24.5157,24.5251,24.5157,24.5157,4440.0
2019-12-09 12:45:00,26.05,26.05,26.05,26.05,4912.0,24.5157,24.5157,24.5157,24.5157,4912.0
2019-12-09 12:50:00,26.05,26.05,26.04,26.04,6620.0,24.5157,24.5157,24.5063,24.5063,6620.0
2019-12-09 12:55:00,26.03,26.05,26.03,26.04,9300.0,24.4969,24.5157,24.4969,24.5063,9300.0
2019-12-09 13:00:00,26.04,26.05,26.04,26.05,13692.0,24.5063,24.5157,24.5063,24.5157,13692.0
2019-12-09 13:05:00,26.05,26.05,26.04,26.04,7132.0,24.5157,24.5157,24.5063,24.5063,7132.0
2019-12-09 13:10:00,26.05,26.05,26.03,26.04,7204.0,24.5157,24.5157,24.4969,24.5063,7204.0
2019-12-09 13:15:00,26.04,26.04,26.03,26.03,6512.0,24.5063,24.5063,24.4969,24.4969,6512.0
2019-12-09 13:20:00,26.04,26.04,26.02,26.03,26464.0,24.5063,24.5063,24.4874,24.4969,26464.0
2019-12-09 13:25:00,26.03,26.05,26.02,26.02,26304.0,24.4969,24.5157,24.4874,24.4874,26304.0
2019-12-09 13:30:00,26.02,26.02,26.0,26.0,5600.0,24.4874,24.4874,24.4686,24.4686,5600.0
2019-12-09 13:35:00,26.01,26.04,26.0,26.04,8420.0,24.478,24.5063,24.4686,24.5063,8420.0
2019-12-09 13:40:00,26.04,26.05,26.04,26.05,6400.0,24.5063,24.5157,24.5063,24.5157,6400.0
2019-12-09 13:45:00,26.05,26.06,26.04,26.05,19628.0,24.5157,24.5251,24.5063,24.5157,19628.0
2019-12-09 13:50:00,26.05,26.06,26.04,26.05,13624.0,24.5157,24.5251,24.5063,24.5157,13624.0
2019-12-09 13:55:00,26.05,26.06,26.05,26.06,11512.0,24.5157,24.5251,24.5157,24.5251,11512.0
2019-12-09 14:00:00,26.06,26.06,26.04,26.05,19184.0,24.5251,24.5251,24.5063,24.5157,19184.0
2019-12-09 14:05:00,26.05,26.07,26.04,26.06,12208.0,24.5157,24.5345,24.5063,24.5251,12208.0
2019-12-09 14:10:00,26.06,26.06,26.05,26.06,12284.0,24.5251,24.5251,24.5157,24.5251,12284.0
2019-12-09 14:15:00,26.07,26.08,26.06,26.06,18388.0,24.5345,24.5439,24.5251,24.5251,18388.0
2019-12-09 14:20:00,26.06,26.09,26.05,26.09,24012.0,24.5251,24.5533,24.5157,24.5533,24012.0
2019-12-09 14:25:00,26.09,26.09,26.08,26.08,8488.0,24.5533,24.5533,24.5439,24.5439,8488.0
2019-12-09 14:30:00,26.08,26.09,26.07,26.07,17736.0,24.5439,24.5533,24.5345,24.5345,17736.0
2019-12-09 14:35:00,26.06,26.08,26.06,26.08,5652.0,24.5251,24.5439,24.5251,24.5439,5652.0
2019-12-09 14:40:00,26.08,26.09,26.07,26.07,23036.0,24.5439,24.5533,24.5345,24.5345,23036.0
2019-12-09 14:45:00,26.08,26.08,26.07,26.08,5208.0,24.5439,24.5439,24.5345,24.5439,5208.0
2019-12-09 14:50:00,26.08,26.09,26.07,26.09,8784.0,24.5439,24.5533,24.5345,24.5533,8784.0
2019-12-09 14:55:00,26.09,26.09,26.08,26.08,7240.0,24.5533,24.5533,24.5439,24.5439,7240.0
2019-12-09 15:00:00,26.08,26.08,26.05,26.05,40176.0,24.5439,24.5439,24.5157,24.5157,40176.0
2019-12-09 15:05:00,26.05,26.07,26.05,26.07,195764.0,24.5157,24.5345,24.5157,24.5345,195764.0
2019-12-09 15:10:00,26.07,26.08,26.07,26.08,31732.0,24.5345,24.5439,24.5345,24.5439,31732.0
2019-12-09 15:15:00,26.08,26.11,26.08,26.11,28732.0,24.5439,24.5721,24.5439,24.5721,28732.0
2019-12-09 15:20:00,26.1,26.11,26.1,26.11,26264.0,24.5627,24.5721,24.5627,24.5721,26264.0
2019-12-09 15:25:00,26.11,26.13,26.11,26.11,33124.0,24.5721,24.591,24.5721,24.5721,33124.0
2019-12-09 15:30:00,26.12,26.12,26.1,26.11,62828.0,24.5816,24.5816,24.5627,24.5721,62828.0
2019-12-09 15:35:00,26.11,26.11,26.1,26.11,41628.0,24.5721,24.5721,24.5627,24.5721,41628.0
2019-12-09 15:40:00,26.11,26.12,26.11,26.12,41780.0,24.5721,24.5816,24.5721,24.5816,41780.0
2019-12-09 15:45:00,26.12,26.13,26.11,26.12,56860.0,24.5816,24.591,24.5721,24.5816,56860.0
2019-12-09 15:50:00,26.12,26.14,26.12,26.13,91704.0,24.5816,24.6004,24.5816,24.591,91704.0
2019-12-09 15:55:00,26.13,26.14,26.11,26.11,265616.0,24.591,24.6004,24.5721,24.5721,265616.0
2019-12-10 09:30:00,26.25,26.25,26.12,26.2,157360.0,24.7039,24.7039,24.5816,24.6568,157360.0
2019-12-10 09:35:00,26.18,26.25,26.16,26.2,399428.0,24.638,24.7039,24.6192,24.6568,399428.0
2019-12-10 09:40:00,26.2,26.25,26.19,26.2,205540.0,24.6568,24.7039,24.6474,24.6568,205540.0
2019-12-10 09:45:00,26.21,26.23,26.15,26.16,10120.0,24.6663,24.6851,24.6098,24.6192,10120.0
2019-12-10 09:50:00,26.15,26.16,26.05,26.11,23956.0,24.6098,24.6192,24.5157,24.5721,23956.0
2019-12-10 09:55:00,26.13,26.16,26.11,26.15,30204.0,24.591,24.6192,24.5721,24.6098,30204.0
2019-12-10 10:00:00,26.16,26.18,26.15,26.15,12628.0,24.6192,24.638,24.6098,24.6098,12628.0
2019-12-10 10:05:00,26.15,26.18,26.13,26.18,30000.0,24.6098,24.638,24.591,24.638,30000.0
2019-12-10 10:10:00,26.18,26.23,26.18,26.21,57072.0,24.638,24.6851,24.638,24.6663,57072.0
2019-12-10 10:15:00,26.21,26.26,26.2,26.25,54680.0,24.6663,24.7133,24.6568,24.7039,54680.0
2019-12-10 10:20:00,26.25,26.26,26.21,26.25,26632.0,24.7039,24.7133,24.6663,24.7039,26632.0
2019-12-10 10:25:00,26.25,26.27,26.24,26.24,79580.0,24.7039,24.7227,24.6945,24.6945,79580.0
2019-12-10 10:30:00,26.25,26.27,26.24,26.27,26836.0,24.7039,24.7227,24.6945,24.7227,26836.0
2019-12-10 10:35:00,26.26,26.3,26.25,26.29,95456.0,24.7133,24.751,24.7039,24.7415,95456.0
2019-12-10 10:40:00,26.29,26.3,26.26,26.28,52504.0,24.7415,24.751,24.7133,24.7321,52504.0
2019-12-10 10:45:00,26.28,26.29,26.26,26.27,22232.0,24.7321,24.7415,24.7133,24.7227,22232.0
2019-12-10 10:50:00,26.27,26.27,26.24,26.24,16108.0,24.7227,24.7227,24.6945,24.6945,16108.0
2019-12-10 10:55:00,26.24,26.26,26.24,26.25,28404.0,24.6945,24.7133,24.6945,24.7039,28404.0
2019-12-10 11:00:00,26.25,26.28,26.18,26.19,23204.0,24.7039,24.7321,24.638,24.6474,23204.0
2019-12-10 11:05:00,26.2,26.26,26.2,26.24,67508.0,24.6568,24.7133,24.6568,24.6945,67508.0
2019-12-10 11:10:00,26.25,26.25,26.23,26.23,6832.0,24.7039,24.7039,24.6851,24.6851,6832.0
2019-12-10 11:15:00,26.24,26.25,26.24,26.24,19064.0,24.6945,24.7039,24.6945,24.6945,19064.0
2019-12-10 11:20:00,26.24,26.26,26.24,26.24,11232.0,24.6945,24.7133,24.6945,24.6945,11232.0
2019-12-10 11:25:00,26.25,26.27,26.25,26.26,13108.0,24.7039,24.7227,24.7039,24.7133,13108.0
2019-12-10 11:30:00,26.27,26.28,26.23,26.24,41092.0,24.7227,24.7321,24.6851,24.6945,41092.0
2019-12-10 11:35:00,26.24,26.27,26.24,26.26,23772.0,24.6945,24.7227,24.6945,24.7133,23772.0
2019-12-10 11:40:00,26.26,26.26,26.25,26.25,7156.0,24.7133,24.7133,24.7039,24.7039,7156.0
2019-12-10 11:45:00,26.25,26.27,26.25,26.26,16644.0,24.7039,24.7227,24.7039,24.7133,16644.0
2019-12-10 11:50:00,26.26,26.27,26.26,26.27,5360.0,24.7133,24.7227,24.7133,24.7227,5360.0
2019-12-10 11:55:00,26.27,26.27,26.24,26.24,20316.0,24.7227,24.7227,24.6945,24.6945,20316.0
2019-12-10 12:00:00,26.24,26.24,26.22,26.24,16080.0,24.6945,24.6945,24.6757,24.6945,16080.0
2019-12-10 12:05:00,26.24,26.25,26.24,26.24,9260.0,24.6945,24.7039,24.6945,24.6945,9260.0
2019-12-10 12:10:00,26.25,26.25,26.24,26.25,12236.0,24.7039,24.7039,24.6945,24.7039,12236.0
2019-12-10 12:15:00,26.25,26.25,26.24,26.25,7260.0,24.7039,24.7039,24.6945,24.7039,7260.0
2019-12-10 12:20:00,26.25,26.25,26.24,26.25,14424.0,24.7039,24.7039,24.6945,24.7039,14424.0
2019-12-10 12:25:00,26.24,26.25,26.24,26.25,11448.0,24.6945,24.7039,24.6945,24.7039,11448.0
2019-12-10 12:30:00,26.25,26.25,26.24,26.25,11160.0,24.7039,24.7039,24.6945,24.7039,11160.0
2019-12-10 12:35:00,26.25,26.25,26.24,26.25,10620.0,24.7039,24.7039,24.6945,24.7039,10620.0
2019-12-10 12:40:00,26.25,26.25,26.25,26.25,21384.0,24.7039,24.7039,24.7039,24.7039,21384.0
2019-12-10 12:45:00,26.25,26.25,26.25,26.25,26188.0,24.7039,24.7039,24.7039,24.7039,26188.0
2019-12-10 12:50:00,26.25,26.25,26.24,26.25,27752.0,24.7039,24.7039,24.6945,24.7039,27752.0
2019-12-10 12:55:00,26.25,26.28,26.25,26.28,21924.0,24.7039,24.7321,24.7039,24.7321,21924.0
2019-12-10 13:00:00,26.28,26.29,26.28,26.28,11208.0,24.7321,24.7415,24.7321,24.7321,11208.0
2019-12-10 13:05:00,26.28,26.29,26.28,26.29,9788.0,24.7321,24.7415,24.7321,24.7415,9788.0
2019-12-10 13:10:00,26.28,26.29,26.27,26.29,8552.0,24.7321,24.7415,24.7227,24.7415,8552.0
2019-12-10 13:15:00,26.29,26.29,26.29,26.29,10000.0,24.7415,24.7415,24.7415,24.7415,10000.0
2019-12-10 13:20:00,26.29,26.29,26.28,26.29,7256.0,24.7415,24.7415,24.7321,24.7415,7256.0
2019-12-10 13:25:00,26.28,26.3,26.28,26.3,18408.0,24.7321,24.751,24.7321,24.751,18408.0
2019-12-10 13:30:00,26.3,26.3,26.29,26.29,14108.0,24.751,24.751,24.7415,24.7415,14108.0
2019-12-10 13:35:00,26.3,26.32,26.28,26.29,77632.0,24.751,24.7698,24.7321,24.7415,77632.0
2019-12-10 13:40:00,26.27,26.28,26.27,26.28,6000.0,24.7227,24.7321,24.7227,24.7321,6000.0
2019-12-10 13:45:00,26.28,26.29,26.27,26.27,15368.0,24.7321,24.7415,24.7227,24.7227,15368.0
2019-12-10 13:50:00,26.27,26.3,26.27,26.3,23776.0,24.7227,24.751,24.7227,24.751,23776.0
2019-12-10 13:55:00,26.29,26.3,26.29,26.3,10304.0,24.7415,24.751,24.7415,24.751,10304.0
2019-12-10 14:00:00,26.3,26.32,26.3,26.31,26232.0,24.751,24.7698,24.751,24.7604,26232.0
2019-12-10 14:05:00,26.3,26.32,26.3,26.31,13564.0,24.751,24.7698,24.751,24.7604,13564.0
2019-12-10 14:10:00,26.31,26.34,26.31,26.33,14516.0,24.7604,24.7886,24.7604,24.7792,14516.0
2019-12-10 14:15:00,26.33,26.35,26.33,26.34,24616.0,24.7792,24.798,24.7792,24.7886,24616.0
2019-12-10 14:20:00,26.35,26.35,26.32,26.32,13868.0,24.798,24.798,24.7698,24.7698,13868.0
2019-12-10 14:25:00,26.33,26.33,26.3,26.31,15668.0,24.7792,24.7792,24.751,24.7604,15668.0
2019-12-10 14:30:00,26.31,26.32,26.3,26.3,12048.0,24.7604,24.7698,24.751,24.751,12048.0
2019-12-10 14:35:00,26.3,26.31,26.3,26.31,26100.0,24.751,24.7604,24.751,24.7604,26100.0
2019-12-10 14:40:00,26.31,26.32,26.3,26.32,24800.0,24.7604,24.7698,24.751,24.7698,24800.0
2019-12-10 14:45:00,26.32,26.32,26.31,26.31,14060.0,24.7698,24.7698,24.7604,24.7604,14060.0
2019-12-10 14:50:00,26.32,26.33,26.31,26.31,19208.0,24.7698,24.7792,24.7604,24.7604,19208.0
2019-12-10 14:55:00,26.32,26.32,26.31,26.32,22804.0,24.7698,24.7698,24.7604,24.7698,22804.0
2019-12-10 15:00:00,26.32,26.33,26.31,26.31,50904.0,24.7698,24.7792,24.7604,24.7604,50904.0
2019-12-10 15:05:00,26.31,26.32,26.3,26.3,23740.0,24.7604,24.7698,24.751,24.751,23740.0
2019-12-10 15:10:00,26.3,26.34,26.3,26.34,18400.0,24.751,24.7886,24.751,24.7886,18400.0
2019-12-10 15:15:00,26.34,26.34,26.31,26.31,17200.0,24.7886,24.7886,24.7604,24.7604,17200.0
2019-12-10 15:20:00,26.32,26.32,26.28,26.28,46320.0,24.7698,24.7698,24.7321,24.7321,46320.0
2019-12-10 15:25:00,26.28,26.29,26.27,26.28,38400.0,24.7321,24.7415,24.7227,24.7321,38400.0
2019-12-10 15:30:00,26.28,26.28,26.24,26.26,107276.0,24.7321,24.7321,24.6945,24.7133,107276.0
2019-12-10 15:35:00,26.26,26.26,26.23,26.25,59376.0,24.7133,24.7133,24.6851,24.7039,59376.0
2019-12-10 15:40:00,26.25,26.26,26.25,26.26,51944.0,24.7039,24.7133,24.7039,24.7133,51944.0
2019-12-10 15:45:00,26.26,26.26,26.24,26.26,70900.0,24.7133,24.7133,24.6945,24.7133,70900.0
2019-12-10 15:50:00,26.25,26.25,26.22,26.22,121748.0,24.7039,24.7039,24.6757,24.6757,121748.0
2019-12-10 15:55:00,26.23,26.29,26.22,26.28,245628.0,24.6851,24.7415,24.6757,24.7321,245628.0
2019-12-11 09:30:00,26.34,26.35,26.27,26.34,45768.0,24.7886,24.798,24.7227,24.7886,45768.0
2019-12-11 09:35:00,26.34,26.39,26.34,26.37,18180.0,24.7886,24.8357,24.7886,24.8168,18180.0
2019-12-11 09:40:00,26.36,26.36,26.34,26.35,6800.0,24.8074,24.8074,24.7886,24.798,6800.0
2019-12-11 09:45:00,26.35,26.35,26.32,26.34,5608.0,24.798,24.798,24.7698,24.7886,5608.0
2019-12-11 09:50:00,26.34,26.37,26.34,26.37,13228.0,24.7886,24.8168,24.7886,24.8168,13228.0
2019-12-11 09:55:00,26.38,26.38,26.36,26.37,23520.0,24.8262,24.8262,24.8074,24.8168,23520.0
2019-12-11 10:00:00,26.38,26.42,26.37,26.41,42000.0,24.8262,24.8639,24.8168,24.8545,42000.0
2019-12-11 10:05:00,26.41,26.42,26.39,26.41,8360.0,24.8545,24.8639,24.8357,24.8545,8360.0
2019-12-11 10:10:00,26.41,26.43,26.41,26.41,23788.0,24.8545,24.8733,24.8545,24.8545,23788.0
2019-12-11 10:15:00,26.41,26.41,26.37,26.39,50500.0,24.8545,24.8545,24.8168,24.8357,50500.0
2019-12-11 10:20:00,26.38,26.43,26.38,26.43,14268.0,24.8262,24.8733,24.8262,24.8733,14268.0
2019-12-11 10:25:00,26.42,26.42,26.4,26.41,11920.0,24.8639,24.8639,24.8451,24.8545,11920.0
2019-12-11 10:30:00,26.41,26.43,26.41,26.41,22320.0,24.8545,24.8733,24.8545,24.8545,22320.0
2019-12-11 10:35:00,26.42,26.43,26.4,26.4,69632.0,24.8639,24.8733,24.8451,24.8451,69632.0
2019-12-11 10:40:00,26.4,26.43,26.4,26.42,38312.0,24.8451,24.8733,24.8451,24.8639,38312.0
2019-12-11 10:45:00,26.42,26.44,26.42,26.43,366824.0,24.8639,24.8827,24.8639,24.8733,366824.0
2019-12-11 10:50:00,26.42,26.43,26.39,26.42,77200.0,24.8639,24.8733,24.8357,24.8639,77200.0
2019-12-11 10:55:00,26.41,26.42,26.4,26.4,5788.0,24.8545,24.8639,24.8451,24.8451,5788.0
2019-12-11 11:00:00,26.4,26.4,26.36,26.36,17548.0,24.8451,24.8451,24.8074,24.8074,17548.0
2019-12-11 11:05:00,26.37,26.38,26.35,26.36,12000.0,24.8168,24.8262,24.798,24.8074,12000.0
2019-12-11 11:10:00,26.36,26.36,26.35,26.36,12060.0,24.8074,24.8074,24.798,24.8074,12060.0
2019-12-11 11:15:00,26.35,26.37,26.35,26.36,16800.0,24.798,24.8168,24.798,24.8074,16800.0
2019-12-11 11:20:00,26.36,26.39,26.36,26.37,37432.0,24.8074,24.8357,24.8074,24.8168,37432.0
2019-12-11 11:25:00,26.37,26.42,26.37,26.42,17200.0,24.8168,24.8639,24.8168,24.8639,17200.0
2019-12-11 11:30:00,26.41,26.43,26.41,26.42,6648.0,24.8545,24.8733,24.8545,24.8639,6648.0
2019-12-11 11:35:00,26.42,26.46,26.42,26.45,17416.0,24.8639,24.9015,24.8639,24.8921,17416.0
2019-12-11 11:40:00,26.46,26.5,26.44,26.44,39400.0,24.9015,24.9392,24.8827,24.8827,39400.0
2019-12-11 11:45:00,26.44,26.44,26.43,26.43,5604.0,24.8827,24.8827,24.8733,24.8733,5604.0
2019-12-11 11:50:00,26.44,26.47,26.43,26.46,20800.0,24.8827,24.9109,24.8733,24.9015,20800.0
2019-12-11 11:55:00,26.47,26.47,26.43,26.44,23200.0,24.9109,24.9109,24.8733,24.8827,23200.0
2019-12-11 12:00:00,26.45,26.48,26.45,26.48,20820.0,24.8921,24.9203,24.8921,24.9203,20820.0
2019-12-11 12:05:00,26.48,26.48,26.48,26.48,10256.0,24.9203,24.9203,24.9203,24.9203,10256.0
2019-12-11 12:10:00,26.49,26.49,26.48,26.48,8800.0,24.9298,24.9298,24.9203,24.9203,8800.0
2019-12-11 12:15:00,26.48,26.52,26.47,26.51,214152.0,24.9203,24.958,24.9109,24.9486,214152.0
2019-12-11 12:20:00,26.51,26.51,26.48,26.49,52520.0,24.9486,24.9486,24.9203,24.9298,52520.0
2019-12-11 12:25:00,26.49,26.5,26.48,26.49,27808.0,24.9298,24.9392,24.9203,24.9298,27808.0
2019-12-11 12:30:00,26.49,26.49,26.47,26.47,7200.0,24.9298,24.9298,24.9109,24.9109,7200.0
2019-12-11 12:35:00,26.47,26.47,26.46,26.46,12940.0,24.9109,24.9109,24.9015,24.9015,12940.0
2019-12-11 12:40:00,26.45,26.45,26.43,26.43,10800.0,24.8921,24.8921,24.8733,24.8733,10800.0
2019-12-11 12:45:00,26.43,26.44,26.43,26.43,12540.0,24.8733,24.8827,24.8733,24.8733,12540.0
2019-12-11 12:50:00,26.43,26.43,26.4,26.4,5600.0,24.8733,24.8733,24.8451,24.8451,5600.0
2019-12-11 12:55:00,26.38,26.39,26.36,26.37,10432.0,24.8262,24.8357,24.8074,24.8168,10432.0
2019-12-11 13:00:00,26.37,26.38,26.36,26.37,9200.0,24.8168,24.8262,24.8074,24.8168,9200.0
2019-12-11 13:05:00,26.36,26.36,26.35,26.36,6800.0,24.8074,24.8074,24.798,24.8074,6800.0
2019-12-11 13:10:00,26.36,26.36,26.35,26.36,10000.0,24.8074,24.8074,24.798,24.8074,10000.0
2019-12-11 13:15:00,26.37,26.37,26.36,26.36,6056.0,24.8168,24.8168,24.8074,24.8074,6056.0
2019-12-11 13:20:00,26.36,26.37,26.36,26.37,14400.0,24.8074,24.8168,24.8074,24.8168,14400.0
2019-12-11 13:25:00,26.37,26.4,26.37,26.4,23200.0,24.8168,24.8451,24.8168,24.8451,23200.0
2019-12-11 13:30:00,26.4,26.41,26.38,26.39,27036.0,24.8451,24.8545,24.8262,24.8357,27036.0
2019-12-11 13:35:00,26.39,26.39,26.39,26.39,6000.0,24.8357,24.8357,24.8357,24.8357,6000.0
2019-12-11 13:40:00,26.39,26.4,26.38,26.4,13680.0,24.8357,24.8451,24.8262,24.8451,13680.0
2019-12-11 13:45:00,26.4,26.43,26.4,26.43,8168.0,24.8451,24.8733,24.8451,24.8733,8168.0
2019-12-11 13:50:00,26.43,26.43,26.42,26.42,14540.0,24.8733,24.8733,24.8639,24.8639,14540.0
2019-12-11 13:55:00,26.42,26.45,26.4,26.45,10040.0,24.8639,24.8921,24.8451,24.8921,10040.0
2019-12-11 14:00:00,26.43,26.45,26.43,26.45,8960.0,24.8733,24.8921,24.8733,24.8921,8960.0
2019-12-11 14:05:00,26.44,26.46,26.43,26.45,9596.0,24.8827,24.9015,24.8733,24.8921,9596.0
2019-12-11 14:10:00,26.45,26.46,26.41,26.43,25200.0,24.8921,24.9015,24.8545,24.8733,25200.0
2019-12-11 14:15:00,26.43,26.49,26.43,26.48,31596.0,24.8733,24.9298,24.8733,24.9203,31596.0
2019-12-11 14:20:00,26.48,26.5,26.47,26.49,8852.0,24.9203,24.9392,24.9109,24.9298,8852.0
2019-12-11 14:25:00,26.49,26.5,26.48,26.48,38800.0,24.9298,24.9392,24.9203,24.9203,38800.0
2019-12-11 14:30:00,26.49,26.49,26.48,26.49,8832.0,24.9298,24.9298,24.9203,24.9298,8832.0
2019-12-11 14:35:00,26.5,26.5,26.48,26.5,17636.0,24.9392,24.9392,24.9203,24.9392,17636.0
2019-12-11 14:40:00,26.49,26.53,26.48,26.52,20772.0,24.9298,24.9674,24.9203,24.958,20772.0
2019-12-11 14:45:00,26.52,26.53,26.51,26.52,13116.0,24.958,24.9674,24.9486,24.958,13116.0
2019-12-11 14:50:00,26.53,26.55,26.52,26.54,19324.0,24.9674,24.9862,24.958,24.9768,19324.0
2019-12-11 14:55:00,26.54,26.55,26.54,26.55,17912.0,24.9768,24.9862,24.9768,24.9862,17912.0
2019-12-11 15:00:00,26.55,26.56,26.53,26.53,23336.0,24.9862,24.9956,24.9674,24.9674,23336.0
2019-12-11 15:05:00,26.53,26.55,26.53,26.55,14548.0,24.9674,24.9862,24.9674,24.9862,14548.0
2019-12-11 15:10:00,26.54,26.55,26.5,26.5,16244.0,24.9768,24.9862,24.9392,24.9392,16244.0
2019-12-11 15:15:00,26.5,26.56,26.5,26.54,104472.0,24.9392,24.9956,24.9392,24.9768,104472.0
2019-12-11 15:20:00,26.55,26.56,26.55,26.55,48752.0,24.9862,24.9956,24.9862,24.9862,48752.0
2019-12-11 15:25:00,26.56,26.58,26.56,26.56,26200.0,24.9956,25.0145,24.9956,24.9956,26200.0
2019-12-11 15:30:00,26.56,26.6,26.55,26.58,77412.0,24.9956,25.0333,24.9862,25.0145,77412.0
2019-12-11 15:35:00,26.58,26.58,26.54,26.54,25864.0,25.0145,25.0145,24.9768,24.9768,25864.0
2019-12-11 15:40:00,26.54,26.54,26.5,26.52,52196.0,24.9768,24.9768,24.9392,24.958,52196.0
2019-12-11 15:45:00,26.52,26.53,26.5,26.51,55736.0,24.958,24.9674,24.9392,24.9486,55736.0
2019-12-11 15:50:00,26.51,26.53,26.49,26.52,84180.0,24.9486,24.9674,24.9298,24.958,84180.0
2019-12-11 15:55:00,26.52,26.52,26.49,26.49,304864.0,24.958,24.958,24.9298,24.9298,304864.0
2019-12-12 09:30:00,26.45,26.5,26.36,26.49,101872.0,24.8921,24.9392,24.8074,24.9298,101872.0
2019-12-12 09:35:00,26.49,26.7,26.49,26.67,33924.0,24.9298,25.1274,24.9298,25.0992,33924.0
2019-12-12 09:40:00,26.68,26.68,26.64,26.66,12448.0,25.1086,25.1086,25.0709,25.0897,12448.0
2019-12-12 09:45:00,26.68,26.68,26.65,26.67,125600.0,25.1086,25.1086,25.0803,25.0992,125600.0
2019-12-12 09:50:00,26.69,26.74,26.64,26.66,66064.0,25.118,25.165,25.0709,25.0897,66064.0
2019-12-12 09:55:00,26.7,26.73,26.67,26.73,13864.0,25.1274,25.1556,25.0992,25.1556,13864.0
2019-12-12 10:00:00,26.74,26.84,26.72,26.82,253424.0,25.165,25.2591,25.1462,25.2403,253424.0
2019-12-12 10:05:00,26.79,26.84,26.78,26.83,14168.0,25.2121,25.2591,25.2027,25.2497,14168.0
2019-12-12 10:10:00,26.85,26.92,26.83,26.9,87024.0,25.2686,25.3344,25.2497,25.3156,87024.0
2019-12-12 10:15:00,26.9,26.91,26.82,26.82,170080.0,25.3156,25.325,25.2403,25.2403,170080.0
2019-12-12 10:20:00,26.84,26.86,26.73,26.83,72684.0,25.2591,25.278,25.1556,25.2497,72684.0
2019-12-12 10:25:00,26.83,26.85,26.77,26.81,45912.0,25.2497,25.2686,25.1933,25.2309,45912.0
2019-12-12 10:30:00,26.82,26.86,26.79,26.82,57244.0,25.2403,25.278,25.2121,25.2403,57244.0
2019-12-12 10:35:00,26.82,26.83,26.8,26.83,9368.0,25.2403,25.2497,25.2215,25.2497,9368.0
2019-12-12 10:40:00,26.82,26.84,26.57,26.6,142452.0,25.2403,25.2591,25.005,25.0333,142452.0
2019-12-12 10:45:00,26.62,26.69,26.62,26.68,6096.0,25.0521,25.118,25.0521,25.1086,6096.0
2019-12-12 10:50:00,26.69,26.76,26.69,26.76,12760.0,25.118,25.1839,25.118,25.1839,12760.0
2019-12-12 10:55:00,26.76,26.8,26.76,26.8,17600.0,25.1839,25.2215,25.1839,25.2215,17600.0
2019-12-12 11:00:00,26.79,26.82,26.78,26.81,23100.0,25.2121,25.2403,25.2027,25.2309,23100.0
2019-12-12 11:05:00,26.82,26.85,26.81,26.82,26532.0,25.2403,25.2686,25.2309,25.2403,26532.0
2019-12-12 11:10:00,26.84,26.85,26.81,26.82,21464.0,25.2591,25.2686,25.2309,25.2403,21464.0
2019-12-12 11:15:00,26.8,26.88,26.8,26.87,14592.0,25.2215,25.2968,25.2215,25.2874,14592.0
2019-12-12 11:20:00,26.87,26.88,26.83,26.86,25016.0,25.2874,25.2968,25.2497,25.278,25016.0
2019-12-12 11:25:00,26.86,26.9,26.84,26.84,25268.0,25.278,25.3156,25.2591,25.2591,25268.0
2019-12-12 11:30:00,26.85,26.86,26.83,26.83,21724.0,25.2686,25.278,25.2497,25.2497,21724.0
2019-12-12 11:35:00,26.81,26.86,26.81,26.85,20648.0,25.2309,25.278,25.2309,25.2686,20648.0
2019-12-12 11:40:00,26.84,26.85,26.82,26.85,16284.0,25.2591,25.2686,25.2403,25.2686,16284.0
2019-12-12 11:45:00,26.85,26.87,26.85,26.86,16492.0,25.2686,25.2874,25.2686,25.278,16492.0
2019-12-12 11:50:00,26.85,26.87,26.84,26.84,24180.0,25.2686,25.2874,25.2591,25.2591,24180.0
2019-12-12 11:55:00,26.83,26.86,26.79,26.85,20632.0,25.2497,25.278,25.2121,25.2686,20632.0
2019-12-12 12:00:00,26.84,26.84,26.82,26.82,14356.0,25.2591,25.2591,25.2403,25.2403,14356.0
2019-12-12 12:05:00,26.83,26.84,26.81,26.84,13596.0,25.2497,25.2591,25.2309,25.2591,13596.0
2019-12-12 12:10:00,26.85,26.85,26.8,26.81,15744.0,25.2686,25.2686,25.2215,25.2309,15744.0
2019-12-12 12:15:00,26.81,26.83,26.8,26.81,19600.0,25.2309,25.2497,25.2215,25.2309,19600.0
2019-12-12 12:20:00,26.81,26.82,26.79,26.79,22108.0,25.2309,25.2403,25.2121,25.2121,22108.0
2019-12-12 12:25:00,26.79,26.81,26.79,26.81,16748.0,25.2121,25.2309,25.2121,25.2309,16748.0
2019-12-12 12:30:00,26.81,26.88,26.81,26.86,25956.0,25.2309,25.2968,25.2309,25.278,25956.0
2019-12-12 12:35:00,26.86,26.88,26.86,26.87,16684.0,25.278,25.2968,25.278,25.2874,16684.0
2019-12-12 12:40:00,26.88,26.89,26.87,26.88,26328.0,25.2968,25.3062,25.2874,25.2968,26328.0
2019-12-12 12:45:00,26.88,26.88,26.86,26.87,15872.0,25.2968,25.2968,25.278,25.2874,15872.0
2019-12-12 12:50:00,26.87,26.88,26.85,26.85,19492.0,25.2874,25.2968,25.2686,25.2686,19492.0
2019-12-12 12:55:00,26.86,26.86,26.83,26.83,27600.0,25.278,25.278,25.2497,25.2497,27600.0
2019-12-12 13:00:00,26.84,26.85,26.82,26.84,12732.0,25.2591,25.2686,25.2403,25.2591,12732.0
2019-12-12 13:05:00,26.86,26.86,26.83,26.84,12496.0,25.278,25.278,25.2497,25.2591,12496.0
2019-12-12 13:10:00,26.84,26.87,26.83,26.87,12000.0,25.2591,25.2874,25.2497,25.2874,12000.0
2019-12-12 13:15:00,26.87,26.87,26.86,26.87,12996.0,25.2874,25.2874,25.278,25.2874,12996.0
2019-12-12 13:20:00,26.86,26.86,26.85,26.85,14500.0,25.278,25.278,25.2686,25.2686,14500.0
2019-12-12 13:25:00,26.85,26.86,26.82,26.83,16468.0,25.2686,25.278,25.2403,25.2497,16468.0
2019-12-12 13:30:00,26.84,26.85,26.83,26.84,7236.0,25.2591,25.2686,25.2497,25.2591,7236.0
2019-12-12 13:35:00,26.84,26.84,26.82,26.83,10920.0,25.2591,25.2591,25.2403,25.2497,10920.0
2019-12-12 13:40:00,26.83,26.84,26.82,26.82,39908.0,25.2497,25.2591,25.2403,25.2403,39908.0
2019-12-12 13:45:00,26.82,26.83,26.82,26.83,30400.0,25.2403,25.2497,25.2403,25.2497,30400.0
2019-12-12 13:50:00,26.83,26.84,26.82,26.83,15444.0,25.2497,25.2591,25.2403,25.2497,15444.0
2019-12-12 13:55:00,26.83,26.84,26.82,26.84,17348.0,25.2497,25.2591,25.2403,25.2591,17348.0
2019-12-12 14:00:00,26.83,26.83,26.82,26.83,10000.0,25.2497,25.2497,25.2403,25.2497,10000.0
2019-12-12 14:05:00,26.84,26.86,26.84,26.86,27612.0,25.2591,25.278,25.2591,25.278,27612.0
2019-12-12 14:10:00,26.86,26.87,26.83,26.83,23284.0,25.278,25.2874,25.2497,25.2497,23284.0
2019-12-12 14:15:00,26.84,26.86,26.83,26.83,10968.0,25.2591,25.278,25.2497,25.2497,10968.0
2019-12-12 14:20:00,26.83,26.85,26.83,26.84,17468.0,25.2497,25.2686,25.2497,25.2591,17468.0
2019-12-12 14:25:00,26.83,26.84,26.82,26.83,16448.0,25.2497,25.2591,25.2403,25.2497,16448.0
2019-12-12 14:30:00,26.83,26.93,26.83,26.9,40976.0,25.2497,25.3438,25.2497,25.3156,40976.0
2019-12-12 14:35:00,26.92,26.93,26.89,26.92,15972.0,25.3344,25.3438,25.3062,25.3344,15972.0
2019-12-12 14:40:00,26.92,26.95,26.92,26.95,15796.0,25.3344,25.3627,25.3344,25.3627,15796.0
2019-12-12 14:45:00,26.95,26.95,26.92,26.93,20064.0,25.3627,25.3627,25.3344,25.3438,20064.0
2019-12-12 14:50:00,26.93,26.93,26.91,26.93,17668.0,25.3438,25.3438,25.325,25.3438,17668.0
2019-12-12 14:55:00,26.94,26.96,26.93,26.95,22800.0,25.3533,25.3721,25.3438,25.3627,22800.0
2019-12-12 15:00:00,26.95,26.97,26.94,26.96,22392.0,25.3627,25.3815,25.3533,25.3721,22392.0
2019-12-12 15:05:00,26.96,26.98,26.96,26.96,27444.0,25.3721,25.3909,25.3721,25.3721,27444.0
2019-12-12 15:10:00,26.96,26.98,26.93,26.93,37612.0,25.3721,25.3909,25.3438,25.3438,37612.0
2019-12-12 15:15:00,26.93,26.95,26.92,26.95,33272.0,25.3438,25.3627,25.3344,25.3627,33272.0
2019-12-12 15:20:00,26.94,26.96,26.93,26.93,70212.0,25.3533,25.3721,25.3438,25.3438,70212.0
2019-12-12 15:25:00,26.93,26.98,26.93,26.97,32548.0,25.3438,25.3909,25.3438,25.3815,32548.0
2019-12-12 15:30:00,26.98,26.98,26.94,26.95,91992.0,25.3909,25.3909,25.3533,25.3627,91992.0
2019-12-12 15:35:00,26.95,26.96,26.92,26.95,51804.0,25.3627,25.3721,25.3344,25.3627,51804.0
2019-12-12 15:40:00,26.95,26.98,26.94,26.98,61832.0,25.3627,25.3909,25.3533,25.3909,61832.0
2019-12-12 15:45:00,26.98,27.0,26.97,27.0,127864.0,25.3909,25.4097,25.3815,25.4097,127864.0
2019-12-12 15:50:00,27.0,27.06,27.0,27.04,219104.0,25.4097,25.4662,25.4097,25.4474,219104.0
2019-12-12 15:55:00,27.04,27.04,26.99,27.0,401108.0,25.4474,25.4474,25.4003,25.4097,401108.0
2019-12-13 09:30:00,26.96,26.96,26.78,26.78,86704.0,25.3721,25.3721,25.2027,25.2027,86704.0
2019-12-13 09:35:00,26.76,26.85,26.74,26.83,38096.0,25.1839,25.2686,25.165,25.2497,38096.0
2019-12-13 09:40:00,26.84,26.92,26.84,26.91,7896.0,25.2591,25.3344,25.2591,25.325,7896.0
2019-12-13 09:45:00,26.91,26.96,26.91,26.95,20000.0,25.325,25.3721,25.325,25.3627,20000.0
2019-12-13 09:50:00,26.94,26.98,26.89,26.98,104436.0,25.3533,25.3909,25.3062,25.3909,104436.0
2019-12-13 09:55:00,26.97,27.0,26.93,26.97,44460.0,25.3815,25.4097,25.3438,25.3815,44460.0
2019-12-13 10:00:00,26.96,27.06,26.88,27.04,28896.0,25.3721,25.4662,25.2968,25.4474,28896.0
2019-12-13 10:05:00,27.05,27.08,27.0,27.04,19600.0,25.4568,25.485,25.4097,25.4474,19600.0
2019-12-13 10:10:00,27.05,27.07,27.01,27.01,21816.0,25.4568,25.4756,25.4191,25.4191,21816.0
2019-12-13 10:15:00,26.95,27.03,26.95,27.02,19624.0,25.3627,25.438,25.3627,25.4285,19624.0
2019-12-13 10:20:00,27.02,27.03,26.96,27.0,24400.0,25.4285,25.438,25.3721,25.4097,24400.0
2019-12-13 10:25:00,27.0,27.02,26.95,26.95,21180.0,25.4097,25.4285,25.3627,25.3627,21180.0
2019-12-13 10:30:00,26.95,26.95,26.85,26.88,92236.0,25.3627,25.3627,25.2686,25.2968,92236.0
2019-12-13 10:35:00,26.88,26.89,26.81,26.85,33968.0,25.2968,25.3062,25.2309,25.2686,33968.0
2019-12-13 10:40:00,26.85,26.89,26.84,26.86,21480.0,25.2686,25.3062,25.2591,25.278,21480.0
2019-12-13 10:45:00,26.86,26.89,26.82,26.83,63172.0,25.278,25.3062,25.2403,25.2497,63172.0
2019-12-13 10:50:00,26.83,26.84,26.8,26.8,18564.0,25.2497,25.2591,25.2215,25.2215,18564.0
2019-12-13 10:55:00,26.79,26.83,26.78,26.8,26312.0,25.2121,25.2497,25.2027,25.2215,26312.0
2019-12-13 11:00:00,26.8,26.82,26.78,26.8,23844.0,25.2215,25.2403,25.2027,25.2215,23844.0
2019-12-13 11:05:00,26.81,26.84,26.81,26.84,22632.0,25.2309,25.2591,25.2309,25.2591,22632.0
2019-12-13 11:10:00,26.84,26.87,26.83,26.84,25452.0,25.2591,25.2874,25.2497,25.2591,25452.0
2019-12-13 11:15:00,26.84,26.85,26.8,26.81,46300.0,25.2591,25.2686,25.2215,25.2309,46300.0
2019-12-13 11:20:00,26.8,26.8,26.75,26.77,20940.0,25.2215,25.2215,25.1744,25.1933,20940.0
2019-12-13 11:25:00,26.76,26.77,26.75,26.76,15476.0,25.1839,25.1933,25.1744,25.1839,15476.0
2019-12-13 11:30:00,26.75,26.79,26.75,26.77,17592.0,25.1744,25.2121,25.1744,25.1933,17592.0
2019-12-13 11:35:00,26.78,26.82,26.76,26.77,54552.0,25.2027,25.2403,25.1839,25.1933,54552.0
2019-12-13 11:40:00,26.77,26.79,26.76,26.76,16468.0,25.1933,25.2121,25.1839,25.1839,16468.0
2019-12-13 11:45:00,26.77,26.8,26.76,26.77,17084.0,25.1933,25.2215,25.1839,25.1933,17084.0
2019-12-13 11:50:00,26.78,26.79,26.77,26.79,19256.0,25.2027,25.2121,25.1933,25.2121,19256.0
2019-12-13 11:55:00,26.8,26.81,26.79,26.8,15272.0,25.2215,25.2309,25.2121,25.2215,15272.0
2019-12-13 12:00:00,26.8,26.83,26.79,26.83,32164.0,25.2215,25.2497,25.2121,25.2497,32164.0
2019-12-13 12:05:00,26.82,26.85,26.82,26.84,95664.0,25.2403,25.2686,25.2403,25.2591,95664.0
2019-12-13 12:10:00,26.84,26.84,26.82,26.82,14800.0,25.2591,25.2591,25.2403,25.2403,14800.0
2019-12-13 12:15:00,26.83,26.83,26.82,26.83,78284.0,25.2497,25.2497,25.2403,25.2497,78284.0
2019-12-13 12:20:00,26.83,26.85,26.83,26.84,15600.0,25.2497,25.2686,25.2497,25.2591,15600.0
2019-12-13 12:25:00,26.85,26.86,26.84,26.85,17004.0,25.2686,25.278,25.2591,25.2686,17004.0
2019-12-13 12:30:00,26.85,26.85,26.84,26.85,12476.0,25.2686,25.2686,25.2591,25.2686,12476.0
2019-12-13 12:35:00,26.84,26.86,26.84,26.86,28260.0,25.2591,25.278,25.2591,25.278,28260.0
2019-12-13 12:40:00,26.86,26.86,26.82,26.83,22360.0,25.278,25.278,25.2403,25.2497,22360.0
2019-12-13 12:45:00,26.82,26.82,26.79,26.79,8020.0,25.2403,25.2403,25.2121,25.2121,8020.0
2019-12-13 12:50:00,26.79,26.8,26.78,26.79,11080.0,25.2121,25.2215,25.2027,25.2121,11080.0
2019-12-13 12:55:00,26.79,26.82,26.79,26.82,44912.0,25.2121,25.2403,25.2121,25.2403,44912.0
2019-12-13 13:00:00,26.82,26.83,26.8,26.83,61348.0,25.2403,25.2497,25.2215,25.2497,61348.0
2019-12-13 13:05:00,26.83,26.83,26.81,26.83,102568.0,25.2497,25.2497,25.2309,25.2497,102568.0
2019-12-13 13:10:00,26.83,26.83,26.83,26.83,18900.0,25.2497,25.2497,25.2497,25.2497,18900.0
2019-12-13 13:15:00,26.83,26.83,26.83,26.83,10280.0,25.2497,25.2497,25.2497,25.2497,10280.0
2019-12-13 13:20:00,26.83,26.83,26.81,26.83,36352.0,25.2497,25.2497,25.2309,25.2497,36352.0
2019-12-13 13:25:00,26.82,26.82,26.82,26.82,5600.0,25.2403,25.2403,25.2403,25.2403,5600.0
2019-12-13 13:30:00,26.82,26.82,26.81,26.81,15200.0,25.2403,25.2403,25.2309,25.2309,15200.0
2019-12-13 13:35:00,26.8,26.81,26.8,26.8,14484.0,25.2215,25.2309,25.2215,25.2215,14484.0
2019-12-13 13:40:00,26.8,26.81,26.79,26.8,9720.0,25.2215,25.2309,25.2121,25.2215,9720.0
2019-12-13 13:45:00,26.8,26.82,26.79,26.81,20348.0,25.2215,25.2403,25.2121,25.2309,20348.0
2019-12-13 13:50:00,26.81,26.84,26.81,26.84,16076.0,25.2309,25.2591,25.2309,25.2591,16076.0
2019-12-13 13:55:00,26.84,26.85,26.83,26.85,14072.0,25.2591,25.2686,25.2497,25.2686,14072.0
2019-12-13 14:00:00,26.85,26.87,26.85,26.85,55372.0,25.2686,25.2874,25.2686,25.2686,55372.0
2019-12-13 14:05:00,26.85,26.86,26.84,26.85,9352.0,25.2686,25.278,25.2591,25.2686,9352.0
2019-12-13 14:10:00,26.85,26.86,26.85,26.86,11400.0,25.2686,25.278,25.2686,25.278,11400.0
2019-12-13 14:15:00,26.85,26.86,26.85,26.85,15376.0,25.2686,25.278,25.2686,25.2686,15376.0
2019-12-13 14:20:00,26.85,26.85,26.84,26.85,9600.0,25.2686,25.2686,25.2591,25.2686,9600.0
2019-12-13 14:25:00,26.84,26.85,26.83,26.83,9924.0,25.2591,25.2686,25.2497,25.2497,9924.0
2019-12-13 14:30:00,26.83,26.84,26.83,26.83,12416.0,25.2497,25.2591,25.2497,25.2497,12416.0
2019-12-13 14:35:00,26.83,26.83,26.79,26.79,17280.0,25.2497,25.2497,25.2121,25.2121,17280.0
2019-12-13 14:40:00,26.8,26.8,26.78,26.79,18024.0,25.2215,25.2215,25.2027,25.2121,18024.0
2019-12-13 14:45:00,26.79,26.8,26.79,26.8,12400.0,25.2121,25.2215,25.2121,25.2215,12400.0
2019-12-13 14:50:00,26.8,26.81,26.8,26.81,16520.0,25.2215,25.2309,25.2215,25.2309,16520.0
2019-12-13 14:55:00,26.81,26.82,26.8,26.81,17140.0,25.2309,25.2403,25.2215,25.2309,17140.0
2019-12-13 15:00:00,26.81,26.81,26.8,26.81,17704.0,25.2309,25.2309,25.2215,25.2309,17704.0
2019-12-13 15:05:00,26.81,26.81,26.78,26.79,39484.0,25.2309,25.2309,25.2027,25.2121,39484.0
2019-12-13 15:10:00,26.79,26.81,26.78,26.8,37804.0,25.2121,25.2309,25.2027,25.2215,37804.0
2019-12-13 15:15:00,26.8,26.8,26.79,26.79,74940.0,25.2215,25.2215,25.2121,25.2121,74940.0
2019-12-13 15:20:00,26.79,26.8,26.78,26.78,50720.0,25.2121,25.2215,25.2027,25.2027,50720.0
2019-12-13 15:25:00,26.78,26.79,26.78,26.78,50816.0,25.2027,25.2121,25.2027,25.2027,50816.0
2019-12-13 15:30:00,26.78,26.79,26.75,26.75,81200.0,25.2027,25.2121,25.1744,25.1744,81200.0
2019-12-13 15:35:00,26.75,26.75,26.75,26.75,63100.0,25.1744,25.1744,25.1744,25.1744,63100.0
2019-12-13 15:40:00,26.75,26.75,26.75,26.75,49088.0,25.1744,25.1744,25.1744,25.1744,49088.0
2019-12-13 15:45:00,26.75,26.77,26.74,26.74,84800.0,25.1744,25.1933,25.165,25.165,84800.0
2019-12-13 15:50:00,26.74,26.78,26.74,26.75,130008.0,25.165,25.2027,25.165,25.1744,130008.0
2019-12-13 15:55:00,26.75,26.79,26.75,26.78,261916.0,25.1744,25.2121,25.1744,25.2027,261916.0
2019-12-16 09:30:00,27.13,27.33,27.13,27.25,165236.0,25.5913,25.7799,25.5913,25.7045,165236.0
2019-12-16 09:35:00,27.18,27.18,27.0,27.03,22108.0,25.6384,25.6384,25.4687,25.497,22108.0
2019-12-16 09:40:00,27.05,27.15,27.04,27.09,28284.0,25.5158,25.6101,25.5064,25.5536,28284.0
2019-12-16 09:45:00,27.09,27.17,27.09,27.14,23644.0,25.5536,25.629,25.5536,25.6007,23644.0
2019-12-16 09:50:00,27.13,27.13,27.11,27.12,11072.0,25.5913,25.5913,25.5724,25.5818,11072.0
2019-12-16 09:55:00,27.13,27.13,27.09,27.09,19844.0,25.5913,25.5913,25.5536,25.5536,19844.0
2019-12-16 10:00:00,27.08,27.13,27.07,27.11,20664.0,25.5441,25.5913,25.5347,25.5724,20664.0
2019-12-16 10:05:00,27.11,27.13,27.09,27.13,17832.0,25.5724,25.5913,25.5536,25.5913,17832.0
2019-12-16 10:10:00,27.13,27.15,27.13,27.14,9220.0,25.5913,25.6101,25.5913,25.6007,9220.0
2019-12-16 10:15:00,27.14,27.14,27.06,27.1,56284.0,25.6007,25.6007,25.5253,25.563,56284.0
2019-12-16 10:20:00,27.11,27.14,27.11,27.14,14000.0,25.5724,25.6007,25.5724,25.6007,14000.0
2019-12-16 10:25:00,27.13,27.17,27.13,27.16,10884.0,25.5913,25.629,25.5913,25.6196,10884.0
2019-12-16 10:30:00,27.16,27.17,27.15,27.15,11208.0,25.6196,25.629,25.6101,25.6101,11208.0
2019-12-16 10:35:00,27.15,27.15,27.13,27.14,27648.0,25.6101,25.6101,25.5913,25.6007,27648.0
2019-12-16 10:40:00,27.14,27.14,27.12,27.13,7748.0,25.6007,25.6007,25.5818,25.5913,7748.0
2019-12-16 10:45:00,27.13,27.13,27.11,27.11,10016.0,25.5913,25.5913,25.5724,25.5724,10016.0
2019-12-16 10:50:00,27.11,27.14,27.1,27.13,18724.0,25.5724,25.6007,25.563,25.5913,18724.0
2019-12-16 10:55:00,27.13,27.13,27.11,27.11,13056.0,25.5913,25.5913,25.5724,25.5724,13056.0
2019-12-16 11:00:00,27.11,27.11,27.11,27.11,7552.0,25.5724,25.5724,25.5724,25.5724,7552.0
2019-12-16 11:05:00,27.1,27.1,27.08,27.09,8948.0,25.563,25.563,25.5441,25.5536,8948.0
2019-12-16 11:10:00,27.07,27.07,27.06,27.07,7080.0,25.5347,25.5347,25.5253,25.5347,7080.0
2019-12-16 11:15:00,27.08,27.08,27.06,27.07,12196.0,25.5441,25.5441,25.5253,25.5347,12196.0
2019-12-16 11:20:00,27.06,27.07,27.06,27.07,4800.0,25.5253,25.5347,25.5253,25.5347,4800.0
2019-12-16 11:25:00,27.06,27.06,27.03,27.04,11840.0,25.5253,25.5253,25.497,25.5064,11840.0
2019-12-16 11:30:00,27.04,27.05,27.04,27.05,10248.0,25.5064,25.5158,25.5064,25.5158,10248.0
2019-12-16 11:35:00,27.05,27.07,27.04,27.07,30704.0,25.5158,25.5347,25.5064,25.5347,30704.0
2019-12-16 11:40:00,27.06,27.07,27.05,27.06,59188.0,25.5253,25.5347,25.5158,25.5253,59188.0
2019-12-16 11:45:00,27.06,27.07,27.05,27.05,16440.0,25.5253,25.5347,25.5158,25.5158,16440.0
2019-12-16 11:50:00,27.06,27.06,27.06,27.06,10756.0,25.5253,25.5253,25.5253,25.5253,10756.0
2019-12-16 11:55:00,27.06,27.1,27.06,27.08,18856.0,25.5253,25.563,25.5253,25.5441,18856.0
2019-12-16 12:00:00,27.08,27.11,27.08,27.09,26792.0,25.5441,25.5724,25.5441,25.5536,26792.0
2019-12-16 12:05:00,27.09,27.1,27.0,27.0,189940.0,25.5536,25.563,25.4687,25.4687,189940.0
2019-12-16 12:10:00,27.0,27.03,26.99,27.02,32028.0,25.4687,25.497,25.4592,25.4875,32028.0
2019-12-16 12:15:00,27.02,27.06,27.02,27.06,22184.0,25.4875,25.5253,25.4875,25.5253,22184.0
2019-12-16 12:20:00,27.06,27.07,27.06,27.06,39452.0,25.5253,25.5347,25.5253,25.5253,39452.0
2019-12-16 12:25:00,27.06,27.06,27.04,27.04,9200.0,25.5253,25.5253,25.5064,25.5064,9200.0
2019-12-16 12:30:00,27.04,27.06,27.04,27.06,4812.0,25.5064,25.5253,25.5064,25.5253,4812.0
2019-12-16 12:35:00,27.06,27.06,27.05,27.06,14376.0,25.5253,25.5253,25.5158,25.5253,14376.0
2019-12-16 12:40:00,27.05,27.07,27.05,27.06,10676.0,25.5158,25.5347,25.5158,25.5253,10676.0
2019-12-16 12:45:00,27.06,27.07,27.06,27.07,7600.0,25.5253,25.5347,25.5253,25.5347,7600.0
2019-12-16 12:50:00,27.07,27.07,27.07,27.07,5196.0,25.5347,25.5347,25.5347,25.5347,5196.0
2019-12-16 12:55:00,27.07,27.08,27.06,27.07,12788.0,25.5347,25.5441,25.5253,25.5347,12788.0
2019-12-16 13:00:00,27.07,27.07,27.05,27.06,6640.0,25.5347,25.5347,25.5158,25.5253,6640.0
2019-12-16 13:05:00,27.06,27.07,27.06,27.07,7672.0,25.5253,25.5347,25.5253,25.5347,7672.0
2019-12-16 13:10:00,27.06,27.06,27.04,27.04,6688.0,25.5253,25.5253,25.5064,25.5064,6688.0
2019-12-16 13:15:00,27.04,27.06,27.03,27.06,7464.0,25.5064,25.5253,25.497,25.5253,7464.0
2019-12-16 13:20:00,27.06,27.06,27.05,27.06,7204.0,25.5253,25.5253,25.5158,25.5253,7204.0
2019-12-16 13:25:00,27.07,27.07,27.06,27.06,9808.0,25.5347,25.5347,25.5253,25.5253,9808.0
2019-12-16 13:30:00,27.06,27.07,27.06,27.06,5556.0,25.5253,25.5347,25.5253,25.5253,5556.0
2019-12-16 13:35:00,27.06,27.07,27.04,27.07,12068.0,25.5253,25.5347,25.5064,25.5347,12068.0
2019-12-16 13:40:00,27.07,27.07,27.06,27.06,12316.0,25.5347,25.5347,25.5253,25.5253,12316.0
2019-12-16 13:45:00,27.07,27.08,27.06,27.08,7052.0,25.5347,25.5441,25.5253,25.5441,7052.0
2019-12-16 13:50:00,27.08,27.08,27.07,27.08,6836.0,25.5441,25.5441,25.5347,25.5441,6836.0
2019-12-16 13:55:00,27.08,27.11,27.06,27.09,54476.0,25.5441,25.5724,25.5253,25.5536,54476.0
2019-12-16 14:00:00,27.1,27.1,27.05,27.06,15064.0,25.563,25.563,25.5158,25.5253,15064.0
2019-12-16 14:05:00,27.06,27.06,27.02,27.02,27844.0,25.5253,25.5253,25.4875,25.4875,27844.0
2019-12-16 14:10:00,27.01,27.01,26.98,26.98,29396.0,25.4781,25.4781,25.4498,25.4498,29396.0
2019-12-16 14:15:00,26.98,26.98,26.93,26.95,29980.0,25.4498,25.4498,25.4026,25.4215,29980.0
2019-12-16 14:20:00,26.95,26.97,26.94,26.97,98692.0,25.4215,25.4404,25.4121,25.4404,98692.0
2019-12-16 14:25:00,26.98,26.98,26.94,26.94,24548.0,25.4498,25.4498,25.4121,25.4121,24548.0
2019-12-16 14:30:00,26.94,26.94,26.92,26.92,10640.0,25.4121,25.4121,25.3932,25.3932,10640.0
2019-12-16 14:35:00,26.92,26.93,26.92,26.93,8352.0,25.3932,25.4026,25.3932,25.4026,8352.0
2019-12-16 14:40:00,26.93,26.96,26.93,26.96,19284.0,25.4026,25.4309,25.4026,25.4309,19284.0
2019-12-16 14:45:00,26.96,26.96,26.93,26.95,27396.0,25.4309,25.4309,25.4026,25.4215,27396.0
2019-12-16 14:50:00,26.95,26.97,26.95,26.97,15492.0,25.4215,25.4404,25.4215,25.4404,15492.0
2019-12-16 14:55:00,26.96,26.98,26.96,26.97,25136.0,25.4309,25.4498,25.4309,25.4404,25136.0
2019-12-16 15:00:00,26.97,27.0,26.97,27.0,11736.0,25.4404,25.4687,25.4404,25.4687,11736.0
2019-12-16 15:05:00,26.99,27.0,26.98,26.98,13484.0,25.4592,25.4687,25.4498,25.4498,13484.0
2019-12-16 15:10:00,26.98,26.99,26.97,26.97,9008.0,25.4498,25.4592,25.4404,25.4404,9008.0
2019-12-16 15:15:00,26.97,26.99,26.97,26.98,16408.0,25.4404,25.4592,25.4404,25.4498,16408.0
2019-12-16 15:20:00,26.98,26.99,26.97,26.99,21820.0,25.4498,25.4592,25.4404,25.4592,21820.0
2019-12-16 15:25:00,26.99,26.99,26.96,26.96,16320.0,25.4592,25.4592,25.4309,25.4309,16320.0
2019-12-16 15:30:00,26.96,26.99,26.96,26.99,41532.0,25.4309,25.4592,25.4309,25.4592,41532.0
2019-12-16 15:35:00,27.0,27.0,26.98,26.98,24820.0,25.4687,25.4687,25.4498,25.4498,24820.0
2019-12-16 15:40:00,26.98,26.98,26.95,26.95,31740.0,25.4498,25.4498,25.4215,25.4215,31740.0
2019-12-16 15:45:00,26.95,26.95,26.92,26.93,49360.0,25.4215,25.4215,25.3932,25.4026,49360.0
2019-12-16 15:50:00,26.95,26.98,26.95,26.97,68332.0,25.4215,25.4498,25.4215,25.4404,68332.0
2019-12-16 15:55:00,26.97,26.98,26.93,26.95,237548.0,25.4404,25.4498,25.4026,25.4215,237548.0
2019-12-17 09:30:00,26.96,26.98,26.81,26.81,84608.0,25.4309,25.4498,25.2894,25.2894,84608.0
2019-12-17 09:35:00,26.83,26.87,26.78,26.86,33200.0,25.3083,25.346,25.2611,25.3366,33200.0
2019-12-17 09:40:00,26.86,26.86,26.82,26.83,11096.0,25.3366,25.3366,25.2989,25.3083,11096.0
2019-12-17 09:45:00,26.84,26.89,26.83,26.84,10800.0,25.3177,25.3649,25.3083,25.3177,10800.0
2019-12-17 09:50:00,26.86,26.89,26.83,26.87,10244.0,25.3366,25.3649,25.3083,25.346,10244.0
2019-12-17 09:55:00,26.87,26.87,26.83,26.85,15640.0,25.346,25.346,25.3083,25.3272,15640.0
2019-12-17 10:00:00,26.86,26.91,26.85,26.86,24516.0,25.3366,25.3838,25.3272,25.3366,24516.0
2019-12-17 10:05:00,26.86,26.86,26.83,26.83,7088.0,25.3366,25.3366,25.3083,25.3083,7088.0
2019-12-17 10:10:00,26.83,26.84,26.81,26.83,26824.0,25.3083,25.3177,25.2894,25.3083,26824.0
2019-12-17 10:15:00,26.83,26.83,26.8,26.82,10924.0,25.3083,25.3083,25.28,25.2989,10924.0
2019-12-17 10:20:00,26.83,26.83,26.81,26.81,10064.0,25.3083,25.3083,25.2894,25.2894,10064.0
2019-12-17 10:25:00,26.82,26.85,26.82,26.83,38772.0,25.2989,25.3272,25.2989,25.3083,38772.0
2019-12-17 10:30:00,26.81,26.82,26.8,26.8,14616.0,25.2894,25.2989,25.28,25.28,14616.0
2019-12-17 10:35:00,26.8,26.84,26.8,26.82,11192.0,25.28,25.3177,25.28,25.2989,11192.0
2019-12-17 10:40:00,26.81,26.82,26.79,26.79,4684.0,25.2894,25.2989,25.2706,25.2706,4684.0
2019-12-17 10:45:00,26.79,26.82,26.79,26.82,8800.0,25.2706,25.2989,25.2706,25.2989,8800.0
2019-12-17 10:50:00,26.8,26.81,26.79,26.79,5764.0,25.28,25.2894,25.2706,25.2706,5764.0
2019-12-17 10:55:00,26.78,26.78,26.77,26.78,9200.0,25.2611,25.2611,25.2517,25.2611,9200.0
2019-12-17 11:00:00,26.78,26.81,26.78,26.8,9892.0,25.2611,25.2894,25.2611,25.28,9892.0
2019-12-17 11:05:00,26.8,26.8,26.79,26.79,8120.0,25.28,25.28,25.2706,25.2706,8120.0
2019-12-17 11:10:00,26.79,26.81,26.79,26.79,8416.0,25.2706,25.2894,25.2706,25.2706,8416.0
2019-12-17 11:15:00,26.8,26.81,26.8,26.8,2800.0,25.28,25.2894,25.28,25.28,2800.0
2019-12-17 11:20:00,26.79,26.79,26.77,26.78,15696.0,25.2706,25.2706,25.2517,25.2611,15696.0
2019-12-17 11:25:00,26.79,26.79,26.77,26.77,6400.0,25.2706,25.2706,25.2517,25.2517,6400.0
2019-12-17 11:30:00,26.77,26.77,26.76,26.76,5472.0,25.2517,25.2517,25.2423,25.2423,5472.0
2019-12-17 11:35:00,26.77,26.8,26.76,26.8,8400.0,25.2517,25.28,25.2423,25.28,8400.0
2019-12-17 11:40:00,26.8,26.8,26.79,26.79,7240.0,25.28,25.28,25.2706,25.2706,7240.0
2019-12-17 11:45:00,26.79,26.8,26.79,26.8,12272.0,25.2706,25.28,25.2706,25.28,12272.0
2019-12-17 11:50:00,26.8,26.81,26.79,26.81,8400.0,25.28,25.2894,25.2706,25.2894,8400.0
2019-12-17 11:55:00,26.81,26.83,26.8,26.82,6524.0,25.2894,25.3083,25.28,25.2989,6524.0
2019-12-17 12:00:00,26.83,26.83,26.82,26.83,6000.0,25.3083,25.3083,25.2989,25.3083,6000.0
2019-12-17 12:05:00,26.82,26.82,26.8,26.8,8712.0,25.2989,25.2989,25.28,25.28,8712.0
2019-12-17 12:10:00,26.8,26.82,26.79,26.81,11432.0,25.28,25.2989,25.2706,25.2894,11432.0
2019-12-17 12:15:00,26.81,26.82,26.8,26.81,16164.0,25.2894,25.2989,25.28,25.2894,16164.0
2019-12-17 12:20:00,26.8,26.8,26.79,26.79,10668.0,25.28,25.28,25.2706,25.2706,10668.0
2019-12-17 12:25:00,26.79,26.81,26.79,26.81,10336.0,25.2706,25.2894,25.2706,25.2894,10336.0
2019-12-17 12:30:00,26.81,26.81,26.8,26.8,6000.0,25.2894,25.2894,25.28,25.28,6000.0
2019-12-17 12:35:00,26.8,26.82,26.8,26.82,9240.0,25.28,25.2989,25.28,25.2989,9240.0
2019-12-17 12:40:00,26.82,26.83,26.82,26.83,5600.0,25.2989,25.3083,25.2989,25.3083,5600.0
2019-12-17 12:45:00,26.83,26.84,26.83,26.83,7212.0,25.3083,25.3177,25.3083,25.3083,7212.0
2019-12-17 12:50:00,26.83,26.84,26.83,26.84,26612.0,25.3083,25.3177,25.3083,25.3177,26612.0
2019-12-17 12:55:00,26.84,26.84,26.82,26.83,31028.0,25.3177,25.3177,25.2989,25.3083,31028.0
2019-12-17 13:00:00,26.83,26.83,26.83,26.83,4664.0,25.3083,25.3083,25.3083,25.3083,4664.0
2019-12-17 13:05:00,26.83,26.83,26.82,26.82,11528.0,25.3083,25.3083,25.2989,25.2989,11528.0
2019-12-17 13:10:00,26.83,26.83,26.81,26.82,14428.0,25.3083,25.3083,25.2894,25.2989,14428.0
2019-12-17 13:15:00,26.82,26.82,26.81,26.82,6400.0,25.2989,25.2989,25.2894,25.2989,6400.0
2019-12-17 13:20:00,26.82,26.82,26.81,26.82,11800.0,25.2989,25.2989,25.2894,25.2989,11800.0
2019-12-17 13:25:00,26.8,26.81,26.8,26.81,8916.0,25.28,25.2894,25.28,25.2894,8916.0
2019-12-17 13:30:00,26.8,26.8,26.8,26.8,52136.0,25.28,25.28,25.28,25.28,52136.0
2019-12-17 13:35:00,26.8,26.8,26.78,26.78,9428.0,25.28,25.28,25.2611,25.2611,9428.0
2019-12-17 13:40:00,26.78,26.81,26.78,26.81,14440.0,25.2611,25.2894,25.2611,25.2894,14440.0
2019-12-17 13:45:00,26.81,26.81,26.79,26.8,14820.0,25.2894,25.2894,25.2706,25.28,14820.0
2019-12-17 13:50:00,26.79,26.83,26.79,26.82,29256.0,25.2706,25.3083,25.2706,25.2989,29256.0
2019-12-17 13:55:00,26.82,26.82,26.8,26.81,11212.0,25.2989,25.2989,25.28,25.2894,11212.0
2019-12-17 14:00:00,26.81,26.82,26.79,26.79,18564.0,25.2894,25.2989,25.2706,25.2706,18564.0
2019-12-17 14:05:00,26.79,26.8,26.78,26.78,17844.0,25.2706,25.28,25.2611,25.2611,17844.0
2019-12-17 14:10:00,26.78,26.79,26.78,26.79,9092.0,25.2611,25.2706,25.2611,25.2706,9092.0
2019-12-17 14:15:00,26.79,26.79,26.77,26.78,36724.0,25.2706,25.2706,25.2517,25.2611,36724.0
2019-12-17 14:20:00,26.78,26.78,26.78,26.78,2736.0,25.2611,25.2611,25.2611,25.2611,2736.0
2019-12-17 14:25:00,26.78,26.78,26.77,26.77,8236.0,25.2611,25.2611,25.2517,25.2517,8236.0
2019-12-17 14:30:00,26.77,26.78,26.77,26.78,18400.0,25.2517,25.2611,25.2517,25.2611,18400.0
2019-12-17 14:35:00,26.78,26.79,26.78,26.79,6060.0,25.2611,25.2706,25.2611,25.2706,6060.0
2019-12-17 14:40:00,26.79,26.8,26.79,26.8,9076.0,25.2706,25.28,25.2706,25.28,9076.0
2019-12-17 14:45:00,26.8,26.81,26.8,26.81,12088.0,25.28,25.2894,25.28,25.2894,12088.0
2019-12-17 14:50:00,26.8,26.81,26.8,26.81,22684.0,25.28,25.2894,25.28,25.2894,22684.0
2019-12-17 14:55:00,26.81,26.82,26.8,26.81,46952.0,25.2894,25.2989,25.28,25.2894,46952.0
2019-12-17 15:00:00,26.82,26.82,26.8,26.8,26936.0,25.2989,25.2989,25.28,25.28,26936.0
2019-12-17 15:05:00,26.8,26.81,26.8,26.8,10592.0,25.28,25.2894,25.28,25.28,10592.0
2019-12-17 15:10:00,26.8,26.8,26.78,26.79,20252.0,25.28,25.28,25.2611,25.2706,20252.0
2019-12-17 15:15:00,26.79,26.8,26.78,26.78,25952.0,25.2706,25.28,25.2611,25.2611,25952.0
2019-12-17 15:20:00,26.78,26.79,26.77,26.78,28092.0,25.2611,25.2706,25.2517,25.2611,28092.0
2019-12-17 15:25:00,26.78,26.79,26.77,26.77,36676.0,25.2611,25.2706,25.2517,25.2517,36676.0
2019-12-17 15:30:00,26.77,26.77,26.76,26.77,36624.0,25.2517,25.2517,25.2423,25.2517,36624.0
2019-12-17 15:35:00,26.77,26.77,26.76,26.77,46028.0,25.2517,25.2517,25.2423,25.2517,46028.0
2019-12-17 15:40:00,26.77,26.77,26.74,26.74,43704.0,25.2517,25.2517,25.2234,25.2234,43704.0
2019-12-17 15:45:00,26.74,26.75,26.73,26.75,91908.0,25.2234,25.2328,25.214,25.2328,91908.0
2019-12-17 15:50:00,26.75,26.77,26.73,26.75,148908.0,25.2328,25.2517,25.214,25.2328,148908.0
2019-12-17 15:55:00,26.75,26.77,26.72,26.73,517192.0,25.2328,25.2517,25.2045,25.214,517192.0
2019-12-18 09:30:00,26.79,26.79,26.73,26.75,43116.0,25.2706,25.2706,25.214,25.2328,43116.0
2019-12-18 09:35:00,26.75,26.75,26.66,26.69,20852.0,25.2328,25.2328,25.1479,25.1762,20852.0
2019-12-18 09:40:00,26.7,26.7,26.65,26.65,16428.0,25.1857,25.1857,25.1385,25.1385,16428.0
2019-12-18 09:45:00,26.65,26.65,26.51,26.55,45232.0,25.1385,25.1385,25.0064,25.0442,45232.0
2019-12-18 09:50:00,26.55,26.57,26.54,26.55,16404.0,25.0442,25.063,25.0347,25.0442,16404.0
2019-12-18 09:55:00,26.57,26.59,26.56,26.59,11096.0,25.063,25.0819,25.0536,25.0819,11096.0
2019-12-18 10:00:00,26.58,26.59,26.56,26.59,10364.0,25.0725,25.0819,25.0536,25.0819,10364.0
2019-12-18 10:05:00,26.57,26.62,26.57,26.62,13400.0,25.063,25.1102,25.063,25.1102,13400.0
2019-12-18 10:10:00,26.61,26.63,26.6,26.61,17280.0,25.1008,25.1196,25.0913,25.1008,17280.0
2019-12-18 10:15:00,26.62,26.64,26.6,26.61,22636.0,25.1102,25.1291,25.0913,25.1008,22636.0
2019-12-18 10:20:00,26.61,26.62,26.6,26.61,6760.0,25.1008,25.1102,25.0913,25.1008,6760.0
2019-12-18 10:25:00,26.61,26.62,26.61,26.61,27608.0,25.1008,25.1102,25.1008,25.1008,27608.0
2019-12-18 10:30:00,26.63,26.63,26.61,26.62,20736.0,25.1196,25.1196,25.1008,25.1102,20736.0
2019-12-18 10:35:00,26.62,26.64,26.62,26.63,14876.0,25.1102,25.1291,25.1102,25.1196,14876.0
2019-12-18 10:40:00,26.63,26.63,26.58,26.58,29396.0,25.1196,25.1196,25.0725,25.0725,29396.0
2019-12-18 10:45:00,26.58,26.6,26.58,26.59,11232.0,25.0725,25.0913,25.0725,25.0819,11232.0
2019-12-18 10:50:00,26.59,26.59,26.57,26.59,17100.0,25.0819,25.0819,25.063,25.0819,17100.0
2019-12-18 10:55:00,26.59,26.61,26.58,26.58,95468.0,25.0819,25.1008,25.0725,25.0725,95468.0
2019-12-18 11:00:00,26.57,26.59,26.57,26.58,18472.0,25.063,25.0819,25.063,25.0725,18472.0
2019-12-18 11:05:00,26.59,26.59,26.57,26.57,34084.0,25.0819,25.0819,25.063,25.063,34084.0
2019-12-18 11:10:00,26.57,26.58,26.57,26.58,6404.0,25.063,25.0725,25.063,25.0725,6404.0
2019-12-18 11:15:00,26.58,26.59,26.57,26.57,36616.0,25.0725,25.0819,25.063,25.063,36616.0
2019-12-18 11:20:00,26.57,26.58,26.56,26.58,19072.0,25.063,25.0725,25.0536,25.0725,19072.0
2019-12-18 11:25:00,26.58,26.59,26.56,26.56,16568.0,25.0725,25.0819,25.0536,25.0536,16568.0
2019-12-18 11:30:00,26.57,26.57,26.55,26.56,37056.0,25.063,25.063,25.0442,25.0536,37056.0
2019-12-18 11:35:00,26.56,26.58,26.55,26.56,46364.0,25.0536,25.0725,25.0442,25.0536,46364.0
2019-12-18 11:40:00,26.56,26.57,26.55,26.56,7820.0,25.0536,25.063,25.0442,25.0536,7820.0
2019-12-18 11:45:00,26.56,26.56,26.55,26.56,10000.0,25.0536,25.0536,25.0442,25.0536,10000.0
2019-12-18 11:50:00,26.56,26.57,26.55,26.55,12248.0,25.0536,25.063,25.0442,25.0442,12248.0
2019-12-18 11:55:00,26.55,26.55,26.52,26.52,16800.0,25.0442,25.0442,25.0159,25.0159,16800.0
2019-12-18 12:00:00,26.52,26.54,26.52,26.52,31268.0,25.0159,25.0347,25.0159,25.0159,31268.0
2019-12-18 12:05:00,26.52,26.54,26.51,26.54,26744.0,25.0159,25.0347,25.0064,25.0347,26744.0
2019-12-18 12:10:00,26.53,26.57,26.53,26.56,39880.0,25.0253,25.063,25.0253,25.0536,39880.0
2019-12-18 12:15:00,26.56,26.58,26.56,26.56,16888.0,25.0536,25.0725,25.0536,25.0536,16888.0
2019-12-18 12:20:00,26.56,26.56,26.54,26.54,9720.0,25.0536,25.0536,25.0347,25.0347,9720.0
2019-12-18 12:25:00,26.55,26.56,26.53,26.55,23532.0,25.0442,25.0536,25.0253,25.0442,23532.0
2019-12-18 12:30:00,26.56,26.56,26.54,26.55,9692.0,25.0536,25.0536,25.0347,25.0442,9692.0
2019-12-18 12:35:00,26.55,26.55,26.53,26.53,9600.0,25.0442,25.0442,25.0253,25.0253,9600.0
2019-12-18 12:40:00,26.53,26.54,26.53,26.54,6372.0,25.0253,25.0347,25.0253,25.0347,6372.0
2019-12-18 12:45:00,26.54,26.57,26.54,26.57,13092.0,25.0347,25.063,25.0347,25.063,13092.0
2019-12-18 12:50:00,26.57,26.57,26.55,26.55,9820.0,25.063,25.063,25.0442,25.0442,9820.0
2019-12-18 12:55:00,26.56,26.56,26.54,26.55,10852.0,25.0536,25.0536,25.0347,25.0442,10852.0
2019-12-18 13:00:00,26.55,26.56,26.54,26.54,7644.0,25.0442,25.0536,25.0347,25.0347,7644.0
2019-12-18 13:05:00,26.54,26.57,26.54,26.57,11580.0,25.0347,25.063,25.0347,25.063,11580.0
2019-12-18 13:10:00,26.56,26.56,26.55,26.56,9204.0,25.0536,25.0536,25.0442,25.0536,9204.0
2019-12-18 13:15:00,26.56,26.57,26.56,26.56,14308.0,25.0536,25.063,25.0536,25.0536,14308.0
2019-12-18 13:20:00,26.57,26.58,26.55,26.56,11684.0,25.063,25.0725,25.0442,25.0536,11684.0
2019-12-18 13:25:00,26.56,26.56,26.55,26.55,3600.0,25.0536,25.0536,25.0442,25.0442,3600.0
2019-12-18 13:30:00,26.56,26.57,26.56,26.56,35616.0,25.0536,25.063,25.0536,25.0536,35616.0
2019-12-18 13:35:00,26.56,26.58,26.56,26.57,16244.0,25.0536,25.0725,25.0536,25.063,16244.0
2019-12-18 13:40:00,26.57,26.58,26.56,26.57,13140.0,25.063,25.0725,25.0536,25.063,13140.0
2019-12-18 13:45:00,26.56,26.58,26.56,26.58,10872.0,25.0536,25.0725,25.0536,25.0725,10872.0
2019-12-18 13:50:00,26.58,26.58,26.56,26.57,12464.0,25.0725,25.0725,25.0536,25.063,12464.0
2019-12-18 13:55:00,26.57,26.57,26.56,26.57,10280.0,25.063,25.063,25.0536,25.063,10280.0
2019-12-18 14:00:00,26.57,26.57,26.54,26.55,13600.0,25.063,25.063,25.0347,25.0442,13600.0
2019-12-18 14:05:00,26.55,26.57,26.55,26.57,13088.0,25.0442,25.063,25.0442,25.063,13088.0
2019-12-18 14:10:00,26.56,26.57,26.56,26.56,18264.0,25.0536,25.063,25.0536,25.0536,18264.0
2019-12-18 14:15:00,26.56,26.56,26.55,26.55,49464.0,25.0536,25.0536,25.0442,25.0442,49464.0
2019-12-18 14:20:00,26.55,26.55,26.53,26.53,11520.0,25.0442,25.0442,25.0253,25.0253,11520.0
2019-12-18 14:25:00,26.54,26.54,26.53,26.53,27372.0,25.0347,25.0347,25.0253,25.0253,27372.0
2019-12-18 14:30:00,26.53,26.55,26.53,26.55,16380.0,25.0253,25.0442,25.0253,25.0442,16380.0
2019-12-18 14:35:00,26.55,26.55,26.54,26.54,15396.0,25.0442,25.0442,25.0347,25.0347,15396.0
2019-12-18 14:40:00,26.53,26.54,26.52,26.52,10884.0,25.0253,25.0347,25.0159,25.0159,10884.0
2019-12-18 14:45:00,26.53,26.53,26.52,26.52,22184.0,25.0253,25.0253,25.0159,25.0159,22184.0
2019-12-18 14:50:00,26.52,26.53,26.52,26.52,26196.0,25.0159,25.0253,25.0159,25.0159,26196.0
2019-12-18 14:55:00,26.53,26.53,26.52,26.52,14404.0,25.0253,25.0253,25.0159,25.0159,14404.0
2019-12-18 15:00:00,26.52,26.53,26.52,26.53,27928.0,25.0159,25.0253,25.0159,25.0253,27928.0
2019-12-18 15:05:00,26.53,26.53,26.52,26.52,34132.0,25.0253,25.0253,25.0159,25.0159,34132.0
2019-12-18 15:10:00,26.53,26.53,26.5,26.51,28280.0,25.0253,25.0253,24.997,25.0064,28280.0
2019-12-18 15:15:00,26.51,26.53,26.51,26.53,36460.0,25.0064,25.0253,25.0064,25.0253,36460.0
2019-12-18 15:20:00,26.53,26.55,26.53,26.55,31880.0,25.0253,25.0442,25.0253,25.0442,31880.0
2019-12-18 15:25:00,26.55,26.57,26.54,26.56,41904.0,25.0442,25.063,25.0347,25.0536,41904.0
2019-12-18 15:30:00,26.56,26.57,26.54,26.54,63024.0,25.0536,25.063,25.0347,25.0347,63024.0
2019-12-18 15:35:00,26.54,26.58,26.54,26.58,55820.0,25.0347,25.0725,25.0347,25.0725,55820.0
2019-12-18 15:40:00,26.58,26.61,26.58,26.59,102516.0,25.0725,25.1008,25.0725,25.0819,102516.0
2019-12-18 15:45:00,26.59,26.6,26.58,26.6,70996.0,25.0819,25.0913,25.0725,25.0913,70996.0
2019-12-18 15:50:00,26.61,26.63,26.59,26.59,138936.0,25.1008,25.1196,25.0819,25.0819,138936.0
2019-12-18 15:55:00,26.58,26.61,26.55,26.56,364420.0,25.0725,25.1008,25.0442,25.0536,364420.0
2019-12-19 09:30:00,26.58,26.67,26.58,26.62,52340.0,25.0725,25.1574,25.0725,25.1102,52340.0
2019-12-19 09:35:00,26.64,26.65,26.6,26.61,25320.0,25.1291,25.1385,25.0913,25.1008,25320.0
2019-12-19 09:40:00,26.61,26.62,26.57,26.59,14012.0,25.1008,25.1102,25.063,25.0819,14012.0
2019-12-19 09:45:00,26.59,26.65,26.58,26.64,21240.0,25.0819,25.1385,25.0725,25.1291,21240.0
2019-12-19 09:50:00,26.62,26.63,26.59,26.6,31080.0,25.1102,25.1196,25.0819,25.0913,31080.0
2019-12-19 09:55:00,26.59,26.64,26.59,26.61,22176.0,25.0819,25.1291,25.0819,25.1008,22176.0
2019-12-19 10:00:00,26.62,26.64,26.6,26.63,20128.0,25.1102,25.1291,25.0913,25.1196,20128.0
2019-12-19 10:05:00,26.63,26.65,26.62,26.62,24436.0,25.1196,25.1385,25.1102,25.1102,24436.0
2019-12-19 10:10:00,26.61,26.61,26.57,26.58,34384.0,25.1008,25.1008,25.063,25.0725,34384.0
2019-12-19 10:15:00,26.58,26.59,26.55,26.55,23960.0,25.0725,25.0819,25.0442,25.0442,23960.0
2019-12-19 10:20:00,26.55,26.58,26.55,26.57,18540.0,25.0442,25.0725,25.0442,25.063,18540.0
2019-12-19 10:25:00,26.57,26.6,26.56,26.6,20072.0,25.063,25.0913,25.0536,25.0913,20072.0
2019-12-19 10:30:00,26.59,26.6,26.59,26.6,4800.0,25.0819,25.0913,25.0819,25.0913,4800.0
2019-12-19 10:35:00,26.59,26.61,26.59,26.6,16288.0,25.0819,25.1008,25.0819,25.0913,16288.0
2019-12-19 10:40:00,26.6,26.6,26.59,26.6,24000.0,25.0913,25.0913,25.0819,25.0913,24000.0
2019-12-19 10:45:00,26.61,26.62,26.6,26.6,10052.0,25.1008,25.1102,25.0913,25.0913,10052.0
2019-12-19 10:50:00,26.59,26.59,26.58,26.58,17960.0,25.0819,25.0819,25.0725,25.0725,17960.0
2019-12-19 10:55:00,26.58,26.59,26.57,26.58,9620.0,25.0725,25.0819,25.063,25.0725,9620.0
2019-12-19 11:00:00,26.58,26.59,26.57,26.58,32416.0,25.0725,25.0819,25.063,25.0725,32416.0
2019-12-19 11:05:00,26.58,26.58,26.55,26.56,18800.0,25.0725,25.0725,25.0442,25.0536,18800.0
2019-12-19 11:10:00,26.56,26.57,26.55,26.56,14376.0,25.0536,25.063,25.0442,25.0536,14376.0
2019-12-19 11:15:00,26.56,26.57,26.55,26.56,37452.0,25.0536,25.063,25.0442,25.0536,37452.0
2019-12-19 11:20:00,26.56,26.6,26.56,26.59,14080.0,25.0536,25.0913,25.0536,25.0819,14080.0
2019-12-19 11:25:00,26.59,26.61,26.58,26.61,8440.0,25.0819,25.1008,25.0725,25.1008,8440.0
2019-12-19 11:30:00,26.61,26.63,26.61,26.61,10892.0,25.1008,25.1196,25.1008,25.1008,10892.0
2019-12-19 11:35:00,26.62,26.64,26.62,26.64,6200.0,25.1102,25.1291,25.1102,25.1291,6200.0
2019-12-19 11:40:00,26.64,26.64,26.63,26.63,6000.0,25.1291,25.1291,25.1196,25.1196,6000.0
2019-12-19 11:45:00,26.64,26.66,26.64,26.65,10352.0,25.1291,25.1479,25.1291,25.1385,10352.0
2019-12-19 11:50:00,26.65,26.66,26.65,26.66,5320.0,25.1385,25.1479,25.1385,25.1479,5320.0
2019-12-19 11:55:00,26.65,26.68,26.65,26.67,41104.0,25.1385,25.1668,25.1385,25.1574,41104.0
2019-12-19 12:00:00,26.66,26.7,26.66,26.7,22000.0,25.1479,25.1857,25.1479,25.1857,22000.0
2019-12-19 12:05:00,26.7,26.73,26.7,26.73,13644.0,25.1857,25.214,25.1857,25.214,13644.0
2019-12-19 12:10:00,26.73,26.77,26.72,26.76,46912.0,25.214,25.2517,25.2045,25.2423,46912.0
2019-12-19 12:15:00,26.76,26.77,26.73,26.74,12680.0,25.2423,25.2517,25.214,25.2234,12680.0
2019-12-19 12:20:00,26.75,26.75,26.72,26.72,7600.0,25.2328,25.2328,25.2045,25.2045,7600.0
2019-12-19 12:25:00,26.72,26.74,26.72,26.74,4092.0,25.2045,25.2234,25.2045,25.2234,4092.0
2019-12-19 12:30:00,26.73,26.73,26.72,26.73,3920.0,25.214,25.214,25.2045,25.214,3920.0
2019-12-19 12:35:00,26.73,26.74,26.72,26.72,9032.0,25.214,25.2234,25.2045,25.2045,9032.0
2019-12-19 12:40:00,26.72,26.72,26.7,26.7,7500.0,25.2045,25.2045,25.1857,25.1857,7500.0
2019-12-19 12:45:00,26.7,26.7,26.7,26.7,2000.0,25.1857,25.1857,25.1857,25.1857,2000.0
2019-12-19 12:50:00,26.7,26.7,26.69,26.7,10756.0,25.1857,25.1857,25.1762,25.1857,10756.0
2019-12-19 12:55:00,26.7,26.71,26.7,26.71,3612.0,25.1857,25.1951,25.1857,25.1951,3612.0
2019-12-19 13:00:00,26.71,26.71,26.68,26.68,16000.0,25.1951,25.1951,25.1668,25.1668,16000.0
2019-12-19 13:05:00,26.68,26.68,26.67,26.68,10016.0,25.1668,25.1668,25.1574,25.1668,10016.0
2019-12-19 13:10:00,26.68,26.68,26.67,26.68,35800.0,25.1668,25.1668,25.1574,25.1668,35800.0
2019-12-19 13:15:00,26.68,26.71,26.68,26.7,13584.0,25.1668,25.1951,25.1668,25.1857,13584.0
2019-12-19 13:20:00,26.71,26.74,26.71,26.73,12232.0,25.1951,25.2234,25.1951,25.214,12232.0
2019-12-19 13:25:00,26.73,26.75,26.73,26.75,9612.0,25.214,25.2328,25.214,25.2328,9612.0
2019-12-19 13:30:00,26.75,26.75,26.75,26.75,7240.0,25.2328,25.2328,25.2328,25.2328,7240.0
2019-12-19 13:35:00,26.75,26.75,26.73,26.74,4800.0,25.2328,25.2328,25.214,25.2234,4800.0
2019-12-19 13:40:00,26.73,26.74,26.73,26.74,8012.0,25.214,25.2234,25.214,25.2234,8012.0
2019-12-19 13:45:00,26.74,26.75,26.74,26.75,7416.0,25.2234,25.2328,25.2234,25.2328,7416.0
2019-12-19 13:50:00,26.75,26.76,26.75,26.75,8000.0,25.2328,25.2423,25.2328,25.2328,8000.0
2019-12-19 13:55:00,26.76,26.76,26.74,26.74,13424.0,25.2423,25.2423,25.2234,25.2234,13424.0
2019-12-19 14:00:00,26.74,26.74,26.73,26.73,10400.0,25.2234,25.2234,25.214,25.214,10400.0
2019-12-19 14:05:00,26.73,26.74,26.72,26.72,9572.0,25.214,25.2234,25.2045,25.2045,9572.0
2019-12-19 14:10:00,26.73,26.73,26.73,26.73,10532.0,25.214,25.214,25.214,25.214,10532.0
2019-12-19 14:15:00,26.73,26.73,26.7,26.72,19340.0,25.214,25.214,25.1857,25.2045,19340.0
2019-12-19 14:20:00,26.72,26.73,26.71,26.71,49060.0,25.2045,25.214,25.1951,25.1951,49060.0
2019-12-19 14:25:00,26.72,26.73,26.72,26.73,2744.0,25.2045,25.214,25.2045,25.214,2744.0
2019-12-19 14:30:00,26.73,26.73,26.71,26.71,12048.0,25.214,25.214,25.1951,25.1951,12048.0
2019-12-19 14:35:00,26.71,26.72,26.71,26.71,2000.0,25.1951,25.2045,25.1951,25.1951,2000.0
2019-12-19 14:40:00,26.71,26.72,26.71,26.72,8440.0,25.1951,25.2045,25.1951,25.2045,8440.0
2019-12-19 14:45:00,26.72,26.72,26.71,26.71,12692.0,25.2045,25.2045,25.1951,25.1951,12692.0
2019-12-19 14:50:00,26.71,26.72,26.68,26.69,12736.0,25.1951,25.2045,25.1668,25.1762,12736.0
2019-12-19 14:55:00,26.7,26.7,26.69,26.7,9004.0,25.1857,25.1857,25.1762,25.1857,9004.0
2019-12-19 15:00:00,26.7,26.71,26.7,26.71,9880.0,25.1857,25.1951,25.1857,25.1951,9880.0
2019-12-19 15:05:00,26.71,26.73,26.71,26.71,25476.0,25.1951,25.214,25.1951,25.1951,25476.0
2019-12-19 15:10:00,26.71,26.72,26.71,26.71,10444.0,25.1951,25.2045,25.1951,25.1951,10444.0
2019-12-19 15:15:00,26.71,26.72,26.71,26.71,16204.0,25.1951,25.2045,25.1951,25.1951,16204.0
2019-12-19 15:20:00,26.71,26.72,26.7,26.7,14956.0,25.1951,25.2045,25.1857,25.1857,14956.0
2019-12-19 15:25:00,26.7,26.71,26.7,26.71,10844.0,25.1857,25.1951,25.1857,25.1951,10844.0
2019-12-19 15:30:00,26.71,26.71,26.7,26.7,25280.0,25.1951,25.1951,25.1857,25.1857,25280.0
2019-12-19 15:35:00,26.7,26.7,26.69,26.7,18832.0,25.1857,25.1857,25.1762,25.1857,18832.0
2019-12-19 15:40:00,26.7,26.71,26.7,26.71,26180.0,25.1857,25.1951,25.1857,25.1951,26180.0
2019-12-19 15:45:00,26.71,26.71,26.68,26.69,45676.0,25.1951,25.1951,25.1668,25.1762,45676.0
2019-12-19 15:50:00,26.69,26.71,26.68,26.71,45824.0,25.1762,25.1951,25.1668,25.1951,45824.0
2019-12-19 15:55:00,26.71,26.77,26.7,26.75,317460.0,25.1951,25.2517,25.1857,25.2328,317460.0
2019-12-20 09:30:00,26.94,27.04,26.88,26.88,973200.0,25.4121,25.5064,25.3555,25.3555,973200.0
2019-12-20 09:35:00,26.87,26.9,26.84,26.85,14044.0,25.346,25.3743,25.3177,25.3272,14044.0
2019-12-20 09:40:00,26.87,26.87,26.79,26.79,9776.0,25.346,25.346,25.2706,25.2706,9776.0
2019-12-20 09:45:00,26.79,26.81,26.76,26.81,10768.0,25.2706,25.2894,25.2423,25.2894,10768.0
2019-12-20 09:50:00,26.82,26.86,26.82,26.85,24384.0,25.2989,25.3366,25.2989,25.3272,24384.0
2019-12-20 09:55:00,26.84,26.89,26.84,26.85,26488.0,25.3177,25.3649,25.3177,25.3272,26488.0
2019-12-20 10:00:00,26.86,26.86,26.79,26.82,34760.0,25.3366,25.3366,25.2706,25.2989,34760.0
2019-12-20 10:05:00,26.82,26.84,26.82,26.84,13320.0,25.2989,25.3177,25.2989,25.3177,13320.0
2019-12-20 10:10:00,26.83,26.83,26.81,26.82,5304.0,25.3083,25.3083,25.2894,25.2989,5304.0
2019-12-20 10:15:00,26.82,26.84,26.81,26.81,14784.0,25.2989,25.3177,25.2894,25.2894,14784.0
2019-12-20 10:20:00,26.8,26.8,26.78,26.79,42692.0,25.28,25.28,25.2611,25.2706,42692.0
2019-12-20 10:25:00,26.79,26.82,26.77,26.78,17088.0,25.2706,25.2989,25.2517,25.2611,17088.0
2019-12-20 10:30:00,26.77,26.82,26.77,26.81,13416.0,25.2517,25.2989,25.2517,25.2894,13416.0
2019-12-20 10:35:00,26.81,26.81,26.77,26.78,8720.0,25.2894,25.2894,25.2517,25.2611,8720.0
2019-12-20 10:40:00,26.79,26.79,26.77,26.79,5252.0,25.2706,25.2706,25.2517,25.2706,5252.0
2019-12-20 10:45:00,26.78,26.82,26.78,26.82,12812.0,25.2611,25.2989,25.2611,25.2989,12812.0
2019-12-20 10:50:00,26.82,26.84,26.82,26.83,6412.0,25.2989,25.3177,25.2989,25.3083,6412.0
2019-12-20 10:55:00,26.83,26.84,26.81,26.81,15272.0,25.3083,25.3177,25.2894,25.2894,15272.0
2019-12-20 11:00:00,26.81,26.84,26.81,26.84,7412.0,25.2894,25.3177,25.2894,25.3177,7412.0
2019-12-20 11:05:00,26.84,26.87,26.83,26.86,11400.0,25.3177,25.346,25.3083,25.3366,11400.0
2019-12-20 11:10:00,26.86,26.86,26.84,26.85,6000.0,25.3366,25.3366,25.3177,25.3272,6000.0
2019-12-20 11:15:00,26.84,26.84,26.77,26.83,44132.0,25.3177,25.3177,25.2517,25.3083,44132.0
2019-12-20 11:20:00,26.84,26.84,26.83,26.83,16900.0,25.3177,25.3177,25.3083,25.3083,16900.0
2019-12-20 11:25:00,26.83,26.84,26.81,26.83,10392.0,25.3083,25.3177,25.2894,25.3083,10392.0
2019-12-20 11:30:00,26.84,26.87,26.84,26.86,12000.0,25.3177,25.346,25.3177,25.3366,12000.0
2019-12-20 11:35:00,26.87,26.87,26.85,26.85,11416.0,25.346,25.346,25.3272,25.3272,11416.0
2019-12-20 11:40:00,26.85,26.85,26.83,26.84,4740.0,25.3272,25.3272,25.3083,25.3177,4740.0
2019-12-20 11:45:00,26.84,26.85,26.83,26.85,8976.0,25.3177,25.3272,25.3083,25.3272,8976.0
2019-12-20 11:50:00,26.84,26.85,26.84,26.84,4000.0,25.3177,25.3272,25.3177,25.3177,4000.0
2019-12-20 11:55:00,26.84,26.84,26.83,26.83,11200.0,25.3177,25.3177,25.3083,25.3083,11200.0
2019-12-20 12:00:00,26.83,26.83,26.82,26.82,5800.0,25.3083,25.3083,25.2989,25.2989,5800.0
2019-12-20 12:05:00,26.82,26.82,26.81,26.82,9804.0,25.2989,25.2989,25.2894,25.2989,9804.0
2019-12-20 12:10:00,26.81,26.82,26.8,26.81,8400.0,25.2894,25.2989,25.28,25.2894,8400.0
2019-12-20 12:15:00,26.81,26.82,26.8,26.8,11088.0,25.2894,25.2989,25.28,25.28,11088.0
2019-12-20 12:20:00,26.8,26.81,26.8,26.81,8800.0,25.28,25.2894,25.28,25.2894,8800.0
2019-12-20 12:25:00,26.82,26.83,26.81,26.81,8616.0,25.2989,25.3083,25.2894,25.2894,8616.0
2019-12-20 12:30:00,26.82,26.82,26.81,26.81,14440.0,25.2989,25.2989,25.2894,25.2894,14440.0
2019-12-20 12:35:00,26.81,26.81,26.79,26.8,21912.0,25.2894,25.2894,25.2706,25.28,21912.0
2019-12-20 12:40:00,26.8,26.81,26.8,26.8,3680.0,25.28,25.2894,25.28,25.28,3680.0
2019-12-20 12:45:00,26.81,26.81,26.8,26.8,7640.0,25.2894,25.2894,25.28,25.28,7640.0
2019-12-20 12:50:00,26.8,26.8,26.78,26.78,8256.0,25.28,25.28,25.2611,25.2611,8256.0
2019-12-20 12:55:00,26.78,26.78,26.76,26.76,4888.0,25.2611,25.2611,25.2423,25.2423,4888.0
2019-12-20 13:00:00,26.76,26.77,26.76,26.76,29200.0,25.2423,25.2517,25.2423,25.2423,29200.0
2019-12-20 13:05:00,26.76,26.76,26.74,26.75,29160.0,25.2423,25.2423,25.2234,25.2328,29160.0
2019-12-20 13:10:00,26.75,26.75,26.74,26.74,2400.0,25.2328,25.2328,25.2234,25.2234,2400.0
2019-12-20 13:15:00,26.74,26.75,26.74,26.74,7972.0,25.2234,25.2328,25.2234,25.2234,7972.0
2019-12-20 13:20:00,26.75,26.75,26.75,26.75,5816.0,25.2328,25.2328,25.2328,25.2328,5816.0
2019-12-20 13:25:00,26.75,26.75,26.74,26.74,10472.0,25.2328,25.2328,25.2234,25.2234,10472.0
2019-12-20 13:30:00,26.74,26.75,26.73,26.73,17484.0,25.2234,25.2328,25.214,25.214,17484.0
2019-12-20 13:35:00,26.73,26.73,26.72,26.73,4984.0,25.214,25.214,25.2045,25.214,4984.0
2019-12-20 13:40:00,26.73,26.73,26.72,26.72,9112.0,25.214,25.214,25.2045,25.2045,9112.0
2019-12-20 13:45:00,26.71,26.72,26.71,26.72,9292.0,25.1951,25.2045,25.1951,25.2045,9292.0
2019-12-20 13:50:00,26.72,26.73,26.71,26.72,8404.0,25.2045,25.214,25.1951,25.2045,8404.0
2019-12-20 13:55:00,26.72,26.72,26.71,26.72,14476.0,25.2045,25.2045,25.1951,25.2045,14476.0
2019-12-20 14:00:00,26.73,26.73,26.72,26.73,6800.0,25.214,25.214,25.2045,25.214,6800.0
2019-12-20 14:05:00,26.73,26.75,26.73,26.74,9156.0,25.214,25.2328,25.214,25.2234,9156.0
2019-12-20 14:10:00,26.75,26.75,26.74,26.75,8144.0,25.2328,25.2328,25.2234,25.2328,8144.0
2019-12-20 14:15:00,26.75,26.75,26.75,26.75,4992.0,25.2328,25.2328,25.2328,25.2328,4992.0
2019-12-20 14:20:00,26.75,26.75,26.74,26.74,12064.0,25.2328,25.2328,25.2234,25.2234,12064.0
2019-12-20 14:25:00,26.75,26.75,26.74,26.75,6800.0,25.2328,25.2328,25.2234,25.2328,6800.0
2019-12-20 14:30:00,26.75,26.76,26.75,26.75,11640.0,25.2328,25.2423,25.2328,25.2328,11640.0
2019-12-20 14:35:00,26.75,26.75,26.74,26.74,8160.0,25.2328,25.2328,25.2234,25.2234,8160.0
2019-12-20 14:40:00,26.74,26.76,26.73,26.76,13112.0,25.2234,25.2423,25.214,25.2423,13112.0
2019-12-20 14:45:00,26.76,26.77,26.76,26.76,11796.0,25.2423,25.2517,25.2423,25.2423,11796.0
2019-12-20 14:50:00,26.77,26.79,26.77,26.79,21480.0,25.2517,25.2706,25.2517,25.2706,21480.0
2019-12-20 14:55:00,26.79,26.8,26.78,26.8,19076.0,25.2706,25.28,25.2611,25.28,19076.0
2019-12-20 15:00:00,26.8,26.81,26.8,26.81,17932.0,25.28,25.2894,25.28,25.2894,17932.0
2019-12-20 15:05:00,26.81,26.82,26.79,26.8,45080.0,25.2894,25.2989,25.2706,25.28,45080.0
2019-12-20 15:10:00,26.8,26.8,26.8,26.8,8436.0,25.28,25.28,25.28,25.28,8436.0
2019-12-20 15:15:00,26.8,26.81,26.79,26.8,16800.0,25.28,25.2894,25.2706,25.28,16800.0
2019-12-20 15:20:00,26.8,26.81,26.8,26.8,16044.0,25.28,25.2894,25.28,25.28,16044.0
2019-12-20 15:25:00,26.8,26.8,26.78,26.79,18952.0,25.28,25.28,25.2611,25.2706,18952.0
2019-12-20 15:30:00,26.79,26.8,26.79,26.8,13368.0,25.2706,25.28,25.2706,25.28,13368.0
2019-12-20 15:35:00,26.8,26.83,26.8,26.81,41004.0,25.28,25.3083,25.28,25.2894,41004.0
2019-12-20 15:40:00,26.81,26.82,26.8,26.8,26044.0,25.2894,25.2989,25.28,25.28,26044.0
2019-12-20 15:45:00,26.81,26.81,26.78,26.8,46132.0,25.2894,25.2894,25.2611,25.28,46132.0
2019-12-20 15:50:00,26.82,26.83,26.8,26.8,76452.0,25.2989,25.3083,25.28,25.28,76452.0
2019-12-20 15:55:00,26.8,26.82,26.78,26.79,347172.0,25.28,25.2989,25.2611,25.2706,347172.0
2019-12-23 09:30:00,26.9,26.93,26.79,26.8,46076.0,25.3743,25.4026,25.2706,25.28,46076.0
2019-12-23 09:35:00,26.78,26.8,26.73,26.73,16664.0,25.2611,25.28,25.214,25.214,16664.0
2019-12-23 09:40:00,26.72,26.74,26.71,26.71,8608.0,25.2045,25.2234,25.1951,25.1951,8608.0
2019-12-23 09:45:00,26.72,26.74,26.72,26.74,10400.0,25.2045,25.2234,25.2045,25.2234,10400.0
2019-12-23 09:50:00,26.72,26.73,26.68,26.69,11200.0,25.2045,25.214,25.1668,25.1762,11200.0
2019-12-23 09:55:00,26.69,26.75,26.67,26.75,15604.0,25.1762,25.2328,25.1574,25.2328,15604.0
2019-12-23 10:00:00,26.76,26.86,26.76,26.84,34504.0,25.2423,25.3366,25.2423,25.3177,34504.0
2019-12-23 10:05:00,26.84,26.86,26.83,26.86,12804.0,25.3177,25.3366,25.3083,25.3366,12804.0
2019-12-23 10:10:00,26.86,26.88,26.86,26.87,6728.0,25.3366,25.3555,25.3366,25.346,6728.0
2019-12-23 10:15:00,26.86,26.88,26.86,26.88,11592.0,25.3366,25.3555,25.3366,25.3555,11592.0
2019-12-23 10:20:00,26.88,26.88,26.86,26.87,7800.0,25.3555,25.3555,25.3366,25.346,7800.0
2019-12-23 10:25:00,26.87,26.87,26.86,26.87,6000.0,25.346,25.346,25.3366,25.346,6000.0
2019-12-23 10:30:00,26.88,26.9,26.86,26.9,8428.0,25.3555,25.3743,25.3366,25.3743,8428.0
2019-12-23 10:35:00,26.9,26.93,26.9,26.93,15108.0,25.3743,25.4026,25.3743,25.4026,15108.0
2019-12-23 10:40:00,26.93,26.93,26.92,26.93,8764.0,25.4026,25.4026,25.3932,25.4026,8764.0
2019-12-23 10:45:00,26.93,26.93,26.92,26.92,7960.0,25.4026,25.4026,25.3932,25.3932,7960.0
2019-12-23 10:50:00,26.92,26.92,26.9,26.91,9792.0,25.3932,25.3932,25.3743,25.3838,9792.0
2019-12-23 10:55:00,26.91,26.92,26.9,26.91,6352.0,25.3838,25.3932,25.3743,25.3838,6352.0
2019-12-23 11:00:00,26.92,26.94,26.92,26.94,5568.0,25.3932,25.4121,25.3932,25.4121,5568.0
2019-12-23 11:05:00,26.94,26.95,26.94,26.94,4000.0,25.4121,25.4215,25.4121,25.4121,4000.0
2019-12-23 11:10:00,26.93,26.93,26.93,26.93,3288.0,25.4026,25.4026,25.4026,25.4026,3288.0
2019-12-23 11:15:00,26.95,26.95,26.94,26.95,3788.0,25.4215,25.4215,25.4121,25.4215,3788.0
2019-12-23 11:20:00,26.95,26.95,26.93,26.93,8000.0,25.4215,25.4215,25.4026,25.4026,8000.0
2019-12-23 11:25:00,26.93,26.93,26.92,26.92,6812.0,25.4026,25.4026,25.3932,25.3932,6812.0
2019-12-23 11:30:00,26.93,26.94,26.93,26.94,8440.0,25.4026,25.4121,25.4026,25.4121,8440.0
2019-12-23 11:35:00,26.93,26.96,26.93,26.96,6800.0,25.4026,25.4309,25.4026,25.4309,6800.0
2019-12-23 11:40:00,26.96,26.96,26.95,26.96,7844.0,25.4309,25.4309,25.4215,25.4309,7844.0
2019-12-23 11:45:00,26.95,26.96,26.95,26.96,2800.0,25.4215,25.4309,25.4215,25.4309,2800.0
2019-12-23 11:50:00,26.96,26.98,26.96,26.98,4800.0,25.4309,25.4498,25.4309,25.4498,4800.0
2019-12-23 11:55:00,26.98,26.99,26.98,26.98,6004.0,25.4498,25.4592,25.4498,25.4498,6004.0
2019-12-23 12:00:00,26.98,26.98,26.97,26.97,3332.0,25.4498,25.4498,25.4404,25.4404,3332.0
2019-12-23 12:05:00,26.97,26.97,26.96,26.96,8400.0,25.4404,25.4404,25.4309,25.4309,8400.0
2019-12-23 12:10:00,26.96,26.98,26.94,26.95,12348.0,25.4309,25.4498,25.4121,25.4215,12348.0
2019-12-23 12:15:00,26.94,26.96,26.94,26.96,4812.0,25.4121,25.4309,25.4121,25.4309,4812.0
2019-12-23 12:20:00,26.95,26.96,26.95,26.96,2000.0,25.4215,25.4309,25.4215,25.4309,2000.0
2019-12-23 12:25:00,26.96,26.96,26.95,26.95,10336.0,25.4309,25.4309,25.4215,25.4215,10336.0
2019-12-23 12:30:00,26.94,26.94,26.93,26.94,8504.0,25.4121,25.4121,25.4026,25.4121,8504.0
2019-12-23 12:35:00,26.94,26.95,26.94,26.95,4000.0,25.4121,25.4215,25.4121,25.4215,4000.0
2019-12-23 12:40:00,26.95,26.98,26.95,26.97,6892.0,25.4215,25.4498,25.4215,25.4404,6892.0
2019-12-23 12:45:00,26.97,26.97,26.97,26.97,8048.0,25.4404,25.4404,25.4404,25.4404,8048.0
2019-12-23 12:50:00,26.96,26.97,26.96,26.97,1600.0,25.4309,25.4404,25.4309,25.4404,1600.0
2019-12-23 12:55:00,26.97,26.98,26.97,26.97,5216.0,25.4404,25.4498,25.4404,25.4404,5216.0
2019-12-23 13:00:00,26.97,26.99,26.97,26.98,4656.0,25.4404,25.4592,25.4404,25.4498,4656.0
2019-12-23 13:05:00,26.98,26.98,26.97,26.97,13124.0,25.4498,25.4498,25.4404,25.4404,13124.0
2019-12-23 13:10:00,26.97,26.98,26.97,26.98,5600.0,25.4404,25.4498,25.4404,25.4498,5600.0
2019-12-23 13:15:00,26.97,26.97,26.96,26.96,16564.0,25.4404,25.4404,25.4309,25.4309,16564.0
2019-12-23 13:20:00,26.96,26.97,26.96,26.97,3352.0,25.4309,25.4404,25.4309,25.4404,3352.0
2019-12-23 13:25:00,26.97,26.97,26.95,26.95,8400.0,25.4404,25.4404,25.4215,25.4215,8400.0
2019-12-23 13:30:00,26.95,26.96,26.95,26.95,10768.0,25.4215,25.4309,25.4215,25.4215,10768.0
2019-12-23 13:35:00,26.95,26.96,26.95,26.96,9216.0,25.4215,25.4309,25.4215,25.4309,9216.0
2019-12-23 13:40:00,26.95,26.95,26.94,26.94,5200.0,25.4215,25.4215,25.4121,25.4121,5200.0
2019-12-23 13:45:00,26.94,26.95,26.93,26.95,10108.0,25.4121,25.4215,25.4026,25.4215,10108.0
2019-12-23 13:50:00,26.95,26.97,26.95,26.97,9876.0,25.4215,25.4404,25.4215,25.4404,9876.0
2019-12-23 13:55:00,26.97,26.98,26.97,26.98,10416.0,25.4404,25.4498,25.4404,25.4498,10416.0
2019-12-23 14:00:00,26.97,26.97,26.96,26.96,8116.0,25.4404,25.4404,25.4309,25.4309,8116.0
2019-12-23 14:05:00,26.97,26.97,26.94,26.94,7400.0,25.4404,25.4404,25.4121,25.4121,7400.0
2019-12-23 14:10:00,26.94,26.95,26.93,26.95,6400.0,25.4121,25.4215,25.4026,25.4215,6400.0
2019-12-23 14:15:00,26.94,26.95,26.92,26.93,15200.0,25.4121,25.4215,25.3932,25.4026,15200.0
2019-12-23 14:20:00,26.93,26.93,26.92,26.92,14876.0,25.4026,25.4026,25.3932,25.3932,14876.0
2019-12-23 14:25:00,26.92,26.93,26.92,26.93,11396.0,25.3932,25.4026,25.3932,25.4026,11396.0
2019-12-23 14:30:00,26.93,26.93,26.92,26.93,8400.0,25.4026,25.4026,25.3932,25.4026,8400.0
2019-12-23 14:35:00,26.93,26.93,26.9,26.91,9556.0,25.4026,25.4026,25.3743,25.3838,9556.0
2019-12-23 14:40:00,26.92,26.92,26.9,26.9,7320.0,25.3932,25.3932,25.3743,25.3743,7320.0
2019-12-23 14:45:00,26.9,26.92,26.9,26.92,18552.0,25.3743,25.3932,25.3743,25.3932,18552.0
2019-12-23 14:50:00,26.92,26.92,26.91,26.91,9968.0,25.3932,25.3932,25.3838,25.3838,9968.0
2019-12-23 14:55:00,26.91,26.91,26.89,26.89,14620.0,25.3838,25.3838,25.3649,25.3649,14620.0
2019-12-23 15:00:00,26.9,26.9,26.88,26.88,20076.0,25.3743,25.3743,25.3555,25.3555,20076.0
2019-12-23 15:05:00,26.88,26.89,26.88,26.88,11296.0,25.3555,25.3649,25.3555,25.3555,11296.0
2019-12-23 15:10:00,26.88,26.89,26.88,26.88,22324.0,25.3555,25.3649,25.3555,25.3555,22324.0
2019-12-23 15:15:00,26.87,26.88,26.86,26.86,16256.0,25.346,25.3555,25.3366,25.3366,16256.0
2019-12-23 15:20:00,26.86,26.86,26.85,26.86,17008.0,25.3366,25.3366,25.3272,25.3366,17008.0
2019-12-23 15:25:00,26.86,26.87,26.86,26.86,18004.0,25.3366,25.346,25.3366,25.3366,18004.0
2019-12-23 15:30:00,26.86,26.87,26.86,26.86,18000.0,25.3366,25.346,25.3366,25.3366,18000.0
2019-12-23 15:35:00,26.86,26.86,26.83,26.83,18760.0,25.3366,25.3366,25.3083,25.3083,18760.0
2019-12-23 15:40:00,26.83,26.85,26.83,26.85,22484.0,25.3083,25.3272,25.3083,25.3272,22484.0
2019-12-23 15:45:00,26.85,26.85,26.83,26.84,31780.0,25.3272,25.3272,25.3083,25.3177,31780.0
2019-12-23 15:50:00,26.85,26.86,26.83,26.83,65544.0,25.3272,25.3366,25.3083,25.3083,65544.0
2019-12-23 15:55:00,26.84,26.84,26.81,26.82,184164.0,25.3177,25.3177,25.2894,25.2989,184164.0
2019-12-24 09:30:00,26.87,26.87,26.8,26.8,18532.0,25.346,25.346,25.28,25.28,18532.0
2019-12-24 09:35:00,26.81,26.81,26.75,26.8,7600.0,25.2894,25.2894,25.2328,25.28,7600.0
2019-12-24 09:40:00,26.8,26.8,26.76,26.78,5284.0,25.28,25.28,25.2423,25.2611,5284.0
2019-12-24 09:45:00,26.77,26.77,26.75,26.75,5600.0,25.2517,25.2517,25.2328,25.2328,5600.0
2019-12-24 09:50:00,26.74,26.76,26.74,26.75,2400.0,25.2234,25.2423,25.2234,25.2328,2400.0
2019-12-24 09:55:00,26.75,26.78,26.75,26.78,7244.0,25.2328,25.2611,25.2328,25.2611,7244.0
2019-12-24 10:00:00,26.77,26.79,26.77,26.78,2800.0,25.2517,25.2706,25.2517,25.2611,2800.0
2019-12-24 10:05:00,26.78,26.78,26.76,26.77,4000.0,25.2611,25.2611,25.2423,25.2517,4000.0
2019-12-24 10:10:00,26.76,26.76,26.75,26.75,5776.0,25.2423,25.2423,25.2328,25.2328,5776.0
2019-12-24 10:15:00,26.75,26.78,26.75,26.78,9228.0,25.2328,25.2611,25.2328,25.2611,9228.0
2019-12-24 10:20:00,26.76,26.76,26.75,26.75,2500.0,25.2423,25.2423,25.2328,25.2328,2500.0
2019-12-24 10:25:00,26.74,26.77,26.74,26.77,3732.0,25.2234,25.2517,25.2234,25.2517,3732.0
2019-12-24 10:30:00,26.77,26.81,26.77,26.8,15604.0,25.2517,25.2894,25.2517,25.28,15604.0
2019-12-24 10:35:00,26.8,26.8,26.78,26.79,2000.0,25.28,25.28,25.2611,25.2706,2000.0
2019-12-24 10:40:00,26.79,26.79,26.77,26.78,8464.0,25.2706,25.2706,25.2517,25.2611,8464.0
2019-12-24 10:45:00,26.79,26.8,26.78,26.79,7756.0,25.2706,25.28,25.2611,25.2706,7756.0
2019-12-24 10:50:00,26.79,26.79,26.79,26.79,3200.0,25.2706,25.2706,25.2706,25.2706,3200.0
2019-12-24 10:55:00,26.79,26.8,26.79,26.8,5080.0,25.2706,25.28,25.2706,25.28,5080.0
2019-12-24 11:00:00,26.8,26.81,26.8,26.81,4880.0,25.28,25.2894,25.28,25.2894,4880.0
2019-12-24 11:05:00,26.81,26.82,26.8,26.82,6472.0,25.2894,25.2989,25.28,25.2989,6472.0
2019-12-24 11:10:00,26.82,26.83,26.82,26.83,5460.0,25.2989,25.3083,25.2989,25.3083,5460.0
2019-12-24 11:15:00,26.83,26.85,26.83,26.84,13548.0,25.3083,25.3272,25.3083,25.3177,13548.0
2019-12-24 11:20:00,26.84,26.84,26.82,26.82,6680.0,25.3177,25.3177,25.2989,25.2989,6680.0
2019-12-24 11:25:00,26.82,26.82,26.81,26.81,8400.0,25.2989,25.2989,25.2894,25.2894,8400.0
2019-12-24 11:30:00,26.81,26.83,26.79,26.8,17080.0,25.2894,25.3083,25.2706,25.28,17080.0
2019-12-24 11:35:00,26.81,26.82,26.8,26.82,5200.0,25.2894,25.2989,25.28,25.2989,5200.0
2019-12-24 11:40:00,26.81,26.82,26.81,26.82,9020.0,25.2894,25.2989,25.2894,25.2989,9020.0
2019-12-24 11:45:00,26.82,26.82,26.81,26.81,2400.0,25.2989,25.2989,25.2894,25.2894,2400.0
2019-12-24 11:50:00,26.81,26.84,26.81,26.83,7308.0,25.2894,25.3177,25.2894,25.3083,7308.0
2019-12-24 11:55:00,26.84,26.85,26.83,26.85,6616.0,25.3177,25.3272,25.3083,25.3272,6616.0
2019-12-24 12:00:00,26.85,26.86,26.85,26.86,4400.0,25.3272,25.3366,25.3272,25.3366,4400.0
2019-12-24 12:05:00,26.86,26.86,26.84,26.84,7720.0,25.3366,25.3366,25.3177,25.3177,7720.0
2019-12-24 12:10:00,26.84,26.86,26.84,26.85,6268.0,25.3177,25.3366,25.3177,25.3272,6268.0
2019-12-24 12:15:00,26.86,26.86,26.84,26.84,11132.0,25.3366,25.3366,25.3177,25.3177,11132.0
2019-12-24 12:20:00,26.84,26.84,26.84,26.84,6384.0,25.3177,25.3177,25.3177,25.3177,6384.0
2019-12-24 12:25:00,26.84,26.84,26.83,26.83,7164.0,25.3177,25.3177,25.3083,25.3083,7164.0
2019-12-24 12:30:00,26.83,26.83,26.82,26.83,5712.0,25.3083,25.3083,25.2989,25.3083,5712.0
2019-12-24 12:35:00,26.83,26.83,26.82,26.83,15580.0,25.3083,25.3083,25.2989,25.3083,15580.0
2019-12-24 12:40:00,26.82,26.83,26.81,26.82,11452.0,25.2989,25.3083,25.2894,25.2989,11452.0
2019-12-24 12:45:00,26.82,26.82,26.82,26.82,6696.0,25.2989,25.2989,25.2989,25.2989,6696.0
2019-12-24 12:50:00,26.82,26.82,26.81,26.82,14640.0,25.2989,25.2989,25.2894,25.2989,14640.0
2019-12-24 12:55:00,26.82,26.82,26.8,26.81,25112.0,25.2989,25.2989,25.28,25.2894,25112.0
2019-12-26 09:30:00,26.89,26.92,26.74,26.86,24304.0,25.3649,25.3932,25.2234,25.3366,24304.0
2019-12-26 09:35:00,26.85,26.88,26.83,26.88,17424.0,25.3272,25.3555,25.3083,25.3555,17424.0
2019-12-26 09:40:00,26.89,26.89,26.87,26.88,8492.0,25.3649,25.3649,25.346,25.3555,8492.0
2019-12-26 09:45:00,26.89,26.9,26.86,26.9,3600.0,25.3649,25.3743,25.3366,25.3743,3600.0
2019-12-26 09:50:00,26.88,26.9,26.88,26.9,7984.0,25.3555,25.3743,25.3555,25.3743,7984.0
2019-12-26 09:55:00,26.9,26.9,26.87,26.87,6556.0,25.3743,25.3743,25.346,25.346,6556.0
2019-12-26 10:00:00,26.88,26.89,26.87,26.87,6800.0,25.3555,25.3649,25.346,25.346,6800.0
2019-12-26 10:05:00,26.87,26.88,26.86,26.88,5376.0,25.346,25.3555,25.3366,25.3555,5376.0
2019-12-26 10:10:00,26.88,26.88,26.86,26.86,6800.0,25.3555,25.3555,25.3366,25.3366,6800.0
2019-12-26 10:15:00,26.85,26.86,26.83,26.83,7368.0,25.3272,25.3366,25.3083,25.3083,7368.0
2019-12-26 10:20:00,26.85,26.86,26.85,26.86,6000.0,25.3272,25.3366,25.3272,25.3366,6000.0
2019-12-26 10:25:00,26.87,26.88,26.86,26.86,4400.0,25.346,25.3555,25.3366,25.3366,4400.0
2019-12-26 10:30:00,26.86,26.87,26.86,26.87,2800.0,25.3366,25.346,25.3366,25.346,2800.0
2019-12-26 10:35:00,26.88,26.88,26.86,26.86,6840.0,25.3555,25.3555,25.3366,25.3366,6840.0
2019-12-26 10:40:00,26.86,26.87,26.86,26.86,5716.0,25.3366,25.346,25.3366,25.3366,5716.0
2019-12-26 10:45:00,26.86,26.88,26.86,26.88,1200.0,25.3366,25.3555,25.3366,25.3555,1200.0
2019-12-26 10:50:00,26.87,26.88,26.86,26.88,4800.0,25.346,25.3555,25.3366,25.3555,4800.0
2019-12-26 10:55:00,26.89,26.89,26.89,26.89,2744.0,25.3649,25.3649,25.3649,25.3649,2744.0
2019-12-26 11:00:00,26.89,26.91,26.89,26.9,11760.0,25.3649,25.3838,25.3649,25.3743,11760.0
2019-12-26 11:05:00,26.89,26.94,26.89,26.93,41576.0,25.3649,25.4121,25.3649,25.4026,41576.0
2019-12-26 11:10:00,26.93,26.93,26.92,26.93,8000.0,25.4026,25.4026,25.3932,25.4026,8000.0
2019-12-26 11:15:00,26.93,26.93,26.92,26.93,2816.0,25.4026,25.4026,25.3932,25.4026,2816.0
2019-12-26 11:20:00,26.93,26.95,26.93,26.95,3240.0,25.4026,25.4215,25.4026,25.4215,3240.0
2019-12-26 11:25:00,26.95,26.95,26.92,26.92,8800.0,25.4215,25.4215,25.3932,25.3932,8800.0
2019-12-26 11:30:00,26.93,26.93,26.92,26.93,800.0,25.4026,25.4026,25.3932,25.4026,800.0
2019-12-26 11:35:00,26.93,26.93,26.92,26.92,5040.0,25.4026,25.4026,25.3932,25.3932,5040.0
2019-12-26 11:40:00,26.93,26.93,26.92,26.93,6800.0,25.4026,25.4026,25.3932,25.4026,6800.0
2019-12-26 11:45:00,26.93,26.93,26.92,26.93,1600.0,25.4026,25.4026,25.3932,25.4026,1600.0
2019-12-26 11:50:00,26.93,26.93,26.92,26.92,5600.0,25.4026,25.4026,25.3932,25.3932,5600.0
2019-12-26 11:55:00,26.92,26.93,26.92,26.93,3176.0,25.3932,25.4026,25.3932,25.4026,3176.0
2019-12-26 12:00:00,26.93,26.93,26.92,26.93,4000.0,25.4026,25.4026,25.3932,25.4026,4000.0
2019-12-26 12:05:00,26.93,26.93,26.91,26.92,4632.0,25.4026,25.4026,25.3838,25.3932,4632.0
2019-12-26 12:10:00,26.92,26.92,26.88,26.89,5072.0,25.3932,25.3932,25.3555,25.3649,5072.0
2019-12-26 12:15:00,26.89,26.9,26.88,26.88,7052.0,25.3649,25.3743,25.3555,25.3555,7052.0
2019-12-26 12:20:00,26.88,26.89,26.88,26.89,3488.0,25.3555,25.3649,25.3555,25.3649,3488.0
2019-12-26 12:25:00,26.89,26.89,26.88,26.89,4988.0,25.3649,25.3649,25.3555,25.3649,4988.0
2019-12-26 12:30:00,26.89,26.89,26.89,26.89,1600.0,25.3649,25.3649,25.3649,25.3649,1600.0
2019-12-26 12:35:00,26.9,26.9,26.9,26.9,4176.0,25.3743,25.3743,25.3743,25.3743,4176.0
2019-12-26 12:40:00,26.9,26.91,26.9,26.9,5600.0,25.3743,25.3838,25.3743,25.3743,5600.0
2019-12-26 12:45:00,26.89,26.9,26.89,26.89,2156.0,25.3649,25.3743,25.3649,25.3649,2156.0
2019-12-26 12:50:00,26.89,26.89,26.89,26.89,0.0,25.3649,25.3649,25.3649,25.3649,0.0
2019-12-26 12:55:00,26.89,26.9,26.88,26.9,4368.0,25.3649,25.3743,25.3555,25.3743,4368.0
2019-12-26 13:00:00,26.9,26.92,26.9,26.92,9032.0,25.3743,25.3932,25.3743,25.3932,9032.0
2019-12-26 13:05:00,26.91,26.92,26.91,26.92,3216.0,25.3838,25.3932,25.3838,25.3932,3216.0
2019-12-26 13:10:00,26.92,26.92,26.92,26.92,2512.0,25.3932,25.3932,25.3932,25.3932,2512.0
2019-12-26 13:15:00,26.92,26.93,26.92,26.92,6124.0,25.3932,25.4026,25.3932,25.3932,6124.0
2019-12-26 13:20:00,26.93,26.93,26.91,26.91,9840.0,25.4026,25.4026,25.3838,25.3838,9840.0
2019-12-26 13:25:00,26.92,26.92,26.91,26.92,2972.0,25.3932,25.3932,25.3838,25.3932,2972.0
2019-12-26 13:30:00,26.91,26.91,26.91,26.91,6608.0,25.3838,25.3838,25.3838,25.3838,6608.0
2019-12-26 13:35:00,26.92,26.92,26.92,26.92,428.0,25.3932,25.3932,25.3932,25.3932,428.0
2019-12-26 13:40:00,26.92,26.92,26.91,26.92,6800.0,25.3932,25.3932,25.3838,25.3932,6800.0
2019-12-26 13:45:00,26.91,26.92,26.91,26.91,5676.0,25.3838,25.3932,25.3838,25.3838,5676.0
2019-12-26 13:50:00,26.91,26.92,26.91,26.92,6080.0,25.3838,25.3932,25.3838,25.3932,6080.0
2019-12-26 13:55:00,26.92,26.92,26.91,26.92,12476.0,25.3932,25.3932,25.3838,25.3932,12476.0
2019-12-26 14:00:00,26.91,26.91,26.9,26.9,8312.0,25.3838,25.3838,25.3743,25.3743,8312.0
2019-12-26 14:05:00,26.9,26.9,26.9,26.9,5212.0,25.3743,25.3743,25.3743,25.3743,5212.0
2019-12-26 14:10:00,26.9,26.9,26.89,26.89,2528.0,25.3743,25.3743,25.3649,25.3649,2528.0
2019-12-26 14:15:00,26.89,26.89,26.89,26.89,5408.0,25.3649,25.3649,25.3649,25.3649,5408.0
2019-12-26 14:20:00,26.89,26.89,26.88,26.88,10868.0,25.3649,25.3649,25.3555,25.3555,10868.0
2019-12-26 14:25:00,26.88,26.88,26.88,26.88,1600.0,25.3555,25.3555,25.3555,25.3555,1600.0
2019-12-26 14:30:00,26.88,26.89,26.88,26.88,8572.0,25.3555,25.3649,25.3555,25.3555,8572.0
2019-12-26 14:35:00,26.88,26.89,26.88,26.89,11276.0,25.3555,25.3649,25.3555,25.3649,11276.0
2019-12-26 14:40:00,26.89,26.92,26.89,26.92,6400.0,25.3649,25.3932,25.3649,25.3932,6400.0
2019-12-26 14:45:00,26.92,26.92,26.92,26.92,6680.0,25.3932,25.3932,25.3932,25.3932,6680.0
2019-12-26 14:50:00,26.91,26.91,26.89,26.9,8824.0,25.3838,25.3838,25.3649,25.3743,8824.0
2019-12-26 14:55:00,26.89,26.91,26.89,26.91,3640.0,25.3649,25.3838,25.3649,25.3838,3640.0
2019-12-26 15:00:00,26.91,26.91,26.9,26.91,9652.0,25.3838,25.3838,25.3743,25.3838,9652.0
2019-12-26 15:05:00,26.9,26.9,26.89,26.9,8500.0,25.3743,25.3743,25.3649,25.3743,8500.0
2019-12-26 15:10:00,26.89,26.9,26.89,26.9,2800.0,25.3649,25.3743,25.3649,25.3743,2800.0
2019-12-26 15:15:00,26.89,26.89,26.89,26.89,4808.0,25.3649,25.3649,25.3649,25.3649,4808.0
2019-12-26 15:20:00,26.89,26.91,26.89,26.9,6544.0,25.3649,25.3838,25.3649,25.3743,6544.0
2019-12-26 15:25:00,26.9,26.9,26.9,26.9,41028.0,25.3743,25.3743,25.3743,25.3743,41028.0
2019-12-26 15:30:00,26.9,26.9,26.88,26.89,27540.0,25.3743,25.3743,25.3555,25.3649,27540.0
2019-12-26 15:35:00,26.89,26.9,26.89,26.89,6800.0,25.3649,25.3743,25.3649,25.3649,6800.0
2019-12-26 15:40:00,26.9,26.93,26.89,26.93,77204.0,25.3743,25.4026,25.3649,25.4026,77204.0
2019-12-26 15:45:00,26.93,26.96,26.92,26.93,51212.0,25.4026,25.4309,25.3932,25.4026,51212.0
2019-12-26 15:50:00,26.93,26.97,26.93,26.97,33632.0,25.4026,25.4404,25.4026,25.4404,33632.0
2019-12-26 15:55:00,26.96,27.0,26.95,27.0,173416.0,25.4309,25.4687,25.4215,25.4687,173416.0
2019-12-27 09:30:00,27.1,27.1,27.02,27.07,42620.0,25.563,25.563,25.4875,25.5347,42620.0
2019-12-27 09:35:00,27.06,27.11,27.06,27.11,13360.0,25.5253,25.5724,25.5253,25.5724,13360.0
2019-12-27 09:40:00,27.1,27.11,27.07,27.09,7200.0,25.563,25.5724,25.5347,25.5536,7200.0
2019-12-27 09:45:00,27.09,27.12,27.06,27.08,11600.0,25.5536,25.5818,25.5253,25.5441,11600.0
2019-12-27 09:50:00,27.07,27.07,27.02,27.02,6000.0,25.5347,25.5347,25.4875,25.4875,6000.0
2019-12-27 09:55:00,27.02,27.05,26.99,26.99,7200.0,25.4875,25.5158,25.4592,25.4592,7200.0
2019-12-27 10:00:00,26.96,26.98,26.94,26.94,5400.0,25.4309,25.4498,25.4121,25.4121,5400.0
2019-12-27 10:05:00,26.94,26.99,26.93,26.99,6824.0,25.4121,25.4592,25.4026,25.4592,6824.0
2019-12-27 10:10:00,26.99,27.02,26.97,27.02,7356.0,25.4592,25.4875,25.4404,25.4875,7356.0
2019-12-27 10:15:00,27.03,27.03,27.0,27.0,22160.0,25.497,25.497,25.4687,25.4687,22160.0
2019-12-27 10:20:00,27.0,27.02,27.0,27.01,5084.0,25.4687,25.4875,25.4687,25.4781,5084.0
2019-12-27 10:25:00,27.0,27.02,27.0,27.01,7200.0,25.4687,25.4875,25.4687,25.4781,7200.0
2019-12-27 10:30:00,27.01,27.01,26.99,27.0,5600.0,25.4781,25.4781,25.4592,25.4687,5600.0
2019-12-27 10:35:00,27.0,27.01,27.0,27.0,3348.0,25.4687,25.4781,25.4687,25.4687,3348.0
2019-12-27 10:40:00,27.0,27.03,27.0,27.03,5592.0,25.4687,25.497,25.4687,25.497,5592.0
2019-12-27 10:45:00,27.03,27.05,27.03,27.05,4400.0,25.497,25.5158,25.497,25.5158,4400.0
2019-12-27 10:50:00,27.04,27.05,27.03,27.04,5300.0,25.5064,25.5158,25.497,25.5064,5300.0
2019-12-27 10:55:00,27.06,27.07,27.05,27.07,5600.0,25.5253,25.5347,25.5158,25.5347,5600.0
2019-12-27 11:00:00,27.07,27.07,27.06,27.06,4000.0,25.5347,25.5347,25.5253,25.5253,4000.0
2019-12-27 11:05:00,27.06,27.07,27.06,27.06,8600.0,25.5253,25.5347,25.5253,25.5253,8600.0
2019-12-27 11:10:00,27.06,27.08,27.06,27.08,9124.0,25.5253,25.5441,25.5253,25.5441,9124.0
2019-12-27 11:15:00,27.08,27.08,27.06,27.07,6008.0,25.5441,25.5441,25.5253,25.5347,6008.0
2019-12-27 11:20:00,27.08,27.09,27.08,27.08,7200.0,25.5441,25.5536,25.5441,25.5441,7200.0
2019-12-27 11:25:00,27.08,27.08,27.07,27.08,7600.0,25.5441,25.5441,25.5347,25.5441,7600.0
2019-12-27 11:30:00,27.09,27.11,27.09,27.11,5600.0,25.5536,25.5724,25.5536,25.5724,5600.0
2019-12-27 11:35:00,27.11,27.11,27.1,27.1,25716.0,25.5724,25.5724,25.563,25.563,25716.0
2019-12-27 11:40:00,27.1,27.13,27.1,27.13,11604.0,25.563,25.5913,25.563,25.5913,11604.0
2019-12-27 11:45:00,27.13,27.13,27.11,27.12,12428.0,25.5913,25.5913,25.5724,25.5818,12428.0
2019-12-27 11:50:00,27.12,27.14,27.12,27.14,23888.0,25.5818,25.6007,25.5818,25.6007,23888.0
2019-12-27 11:55:00,27.15,27.15,27.14,27.14,7200.0,25.6101,25.6101,25.6007,25.6007,7200.0
2019-12-27 12:00:00,27.14,27.15,27.13,27.13,9660.0,25.6007,25.6101,25.5913,25.5913,9660.0
2019-12-27 12:05:00,27.14,27.15,27.13,27.13,12400.0,25.6007,25.6101,25.5913,25.5913,12400.0
2019-12-27 12:10:00,27.14,27.14,27.14,27.14,2400.0,25.6007,25.6007,25.6007,25.6007,2400.0
2019-12-27 12:15:00,27.14,27.14,27.14,27.14,13160.0,25.6007,25.6007,25.6007,25.6007,13160.0
2019-12-27 12:20:00,27.14,27.14,27.11,27.11,2000.0,25.6007,25.6007,25.5724,25.5724,2000.0
2019-12-27 12:25:00,27.11,27.11,27.1,27.11,14800.0,25.5724,25.5724,25.563,25.5724,14800.0
2019-12-27 12:30:00,27.12,27.13,27.11,27.11,20756.0,25.5818,25.5913,25.5724,25.5724,20756.0
2019-12-27 12:35:00,27.1,27.1,27.09,27.09,11424.0,25.563,25.563,25.5536,25.5536,11424.0
2019-12-27 12:40:00,27.1,27.1,27.09,27.09,4800.0,25.563,25.563,25.5536,25.5536,4800.0
2019-12-27 12:45:00,27.09,27.1,27.09,27.09,2464.0,25.5536,25.563,25.5536,25.5536,2464.0
2019-12-27 12:50:00,27.09,27.1,27.09,27.1,3740.0,25.5536,25.563,25.5536,25.563,3740.0
2019-12-27 12:55:00,27.1,27.1,27.09,27.1,10956.0,25.563,25.563,25.5536,25.563,10956.0
2019-12-27 13:00:00,27.1,27.1,27.09,27.09,6740.0,25.563,25.563,25.5536,25.5536,6740.0
2019-12-27 13:05:00,27.1,27.1,27.08,27.09,6996.0,25.563,25.563,25.5441,25.5536,6996.0
2019-12-27 13:10:00,27.09,27.09,27.06,27.06,7600.0,25.5536,25.5536,25.5253,25.5253,7600.0
2019-12-27 13:15:00,27.06,27.06,27.05,27.05,6800.0,25.5253,25.5253,25.5158,25.5158,6800.0
2019-12-27 13:20:00,27.05,27.05,27.03,27.03,14056.0,25.5158,25.5158,25.497,25.497,14056.0
2019-12-27 13:25:00,27.03,27.03,27.03,27.03,13916.0,25.497,25.497,25.497,25.497,13916.0
2019-12-27 13:30:00,27.03,27.06,27.03,27.06,8504.0,25.497,25.5253,25.497,25.5253,8504.0
2019-12-27 13:35:00,27.05,27.06,27.05,27.06,11720.0,25.5158,25.5253,25.5158,25.5253,11720.0
2019-12-27 13:40:00,27.06,27.06,27.05,27.05,2400.0,25.5253,25.5253,25.5158,25.5158,2400.0
2019-12-27 13:45:00,27.05,27.05,27.03,27.03,6124.0,25.5158,25.5158,25.497,25.497,6124.0
2019-12-27 13:50:00,27.02,27.02,27.01,27.01,8452.0,25.4875,25.4875,25.4781,25.4781,8452.0
2019-12-27 13:55:00,27.01,27.02,27.0,27.0,14632.0,25.4781,25.4875,25.4687,25.4687,14632.0
2019-12-27 14:00:00,27.0,27.01,26.99,27.01,15200.0,25.4687,25.4781,25.4592,25.4781,15200.0
2019-12-27 14:05:00,27.03,27.04,27.03,27.04,3600.0,25.497,25.5064,25.497,25.5064,3600.0
2019-12-27 14:10:00,27.04,27.06,27.04,27.06,4800.0,25.5064,25.5253,25.5064,25.5253,4800.0
2019-12-27 14:15:00,27.05,27.05,27.04,27.04,7356.0,25.5158,25.5158,25.5064,25.5064,7356.0
2019-12-27 14:20:00,27.06,27.07,27.06,27.07,2292.0,25.5253,25.5347,25.5253,25.5347,2292.0
2019-12-27 14:25:00,27.06,27.07,27.05,27.07,2472.0,25.5253,25.5347,25.5158,25.5347,2472.0
2019-12-27 14:30:00,27.07,27.08,27.06,27.07,6148.0,25.5347,25.5441,25.5253,25.5347,6148.0
2019-12-27 14:35:00,27.07,27.07,27.07,27.07,2320.0,25.5347,25.5347,25.5347,25.5347,2320.0
2019-12-27 14:40:00,27.07,27.08,27.07,27.08,3868.0,25.5347,25.5441,25.5347,25.5441,3868.0
2019-12-27 14:45:00,27.07,27.08,27.07,27.08,4400.0,25.5347,25.5441,25.5347,25.5441,4400.0
2019-12-27 14:50:00,27.08,27.09,27.07,27.08,24300.0,25.5441,25.5536,25.5347,25.5441,24300.0
2019-12-27 14:55:00,27.07,27.07,27.07,27.07,4012.0,25.5347,25.5347,25.5347,25.5347,4012.0
2019-12-27 15:00:00,27.07,27.08,27.05,27.05,11220.0,25.5347,25.5441,25.5158,25.5158,11220.0
2019-12-27 15:05:00,27.05,27.07,27.05,27.05,7456.0,25.5158,25.5347,25.5158,25.5158,7456.0
2019-12-27 15:10:00,27.05,27.06,27.05,27.05,9524.0,25.5158,25.5253,25.5158,25.5158,9524.0
2019-12-27 15:15:00,27.06,27.07,27.05,27.06,10764.0,25.5253,25.5347,25.5158,25.5253,10764.0
2019-12-27 15:20:00,27.06,27.06,27.03,27.03,26584.0,25.5253,25.5253,25.497,25.497,26584.0
2019-12-27 15:25:00,27.03,27.04,27.02,27.03,7208.0,25.497,25.5064,25.4875,25.497,7208.0
2019-12-27 15:30:00,27.03,27.03,27.02,27.03,7000.0,25.497,25.497,25.4875,25.497,7000.0
2019-12-27 15:35:00,27.02,27.03,27.01,27.01,10828.0,25.4875,25.497,25.4781,25.4781,10828.0
2019-12-27 15:40:00,27.02,27.02,26.99,26.99,20160.0,25.4875,25.4875,25.4592,25.4592,20160.0
2019-12-27 15:45:00,26.99,27.0,26.95,26.96,44208.0,25.4592,25.4687,25.4215,25.4309,44208.0
2019-12-27 15:50:00,26.96,26.99,26.93,26.98,90312.0,25.4309,25.4592,25.4026,25.4498,90312.0
2019-12-27 15:55:00,26.99,27.02,26.97,27.02,233660.0,25.4592,25.4875,25.4404,25.4875,233660.0
2019-12-30 09:30:00,27.06,27.06,26.98,26.98,35116.0,25.5253,25.5253,25.4498,25.4498,35116.0
2019-12-30 09:35:00,26.93,26.99,26.93,26.97,21232.0,25.4026,25.4592,25.4026,25.4404,21232.0
2019-12-30 09:40:00,26.97,26.97,26.97,26.97,0.0,25.4404,25.4404,25.4404,25.4404,0.0
2019-12-30 09:45:00,26.91,26.95,26.91,26.92,9168.0,25.3838,25.4215,25.3838,25.3932,9168.0
2019-12-30 09:50:00,26.89,26.91,26.88,26.91,2408.0,25.3649,25.3838,25.3555,25.3838,2408.0
2019-12-30 09:55:00,26.92,26.95,26.92,26.95,5928.0,25.3932,25.4215,25.3932,25.4215,5928.0
2019-12-30 10:00:00,26.94,26.94,26.92,26.93,3200.0,25.4121,25.4121,25.3932,25.4026,3200.0
2019-12-30 10:05:00,26.95,26.99,26.95,26.97,4476.0,25.4215,25.4592,25.4215,25.4404,4476.0
2019-12-30 10:10:00,26.96,26.96,26.92,26.92,2200.0,25.4309,25.4309,25.3932,25.3932,2200.0
2019-12-30 10:15:00,26.92,26.92,26.86,26.9,10688.0,25.3932,25.3932,25.3366,25.3743,10688.0
2019-12-30 10:20:00,26.87,26.91,26.87,26.89,3500.0,25.346,25.3838,25.346,25.3649,3500.0
2019-12-30 10:25:00,26.89,26.89,26.87,26.88,2704.0,25.3649,25.3649,25.346,25.3555,2704.0
2019-12-30 10:30:00,26.9,26.9,26.87,26.87,3000.0,25.3743,25.3743,25.346,25.346,3000.0
2019-12-30 10:35:00,26.89,26.93,26.89,26.93,3200.0,25.3649,25.4026,25.3649,25.4026,3200.0
2019-12-30 10:40:00,26.95,26.95,26.93,26.95,3600.0,25.4215,25.4215,25.4026,25.4215,3600.0
2019-12-30 10:45:00,26.93,26.95,26.93,26.93,6704.0,25.4026,25.4215,25.4026,25.4026,6704.0
2019-12-30 10:50:00,26.93,26.94,26.92,26.94,3284.0,25.4026,25.4121,25.3932,25.4121,3284.0
2019-12-30 10:55:00,26.94,26.95,26.93,26.93,1608.0,25.4121,25.4215,25.4026,25.4026,1608.0
2019-12-30 11:00:00,26.95,26.96,26.93,26.95,8000.0,25.4215,25.4309,25.4026,25.4215,8000.0
2019-12-30 11:05:00,26.95,26.96,26.93,26.93,8716.0,25.4215,25.4309,25.4026,25.4026,8716.0
2019-12-30 11:10:00,26.95,26.96,26.95,26.96,4020.0,25.4215,25.4309,25.4215,25.4309,4020.0
2019-12-30 11:15:00,26.96,26.97,26.96,26.97,9516.0,25.4309,25.4404,25.4309,25.4404,9516.0
2019-12-30 11:20:00,26.98,27.0,26.98,26.98,4800.0,25.4498,25.4687,25.4498,25.4498,4800.0
2019-12-30 11:25:00,26.99,26.99,26.97,26.97,4588.0,25.4592,25.4592,25.4404,25.4404,4588.0
2019-12-30 11:30:00,26.98,27.0,26.97,27.0,5400.0,25.4498,25.4687,25.4404,25.4687,5400.0
2019-12-30 11:35:00,27.0,27.0,27.0,27.0,1600.0,25.4687,25.4687,25.4687,25.4687,1600.0
2019-12-30 11:40:00,27.0,27.05,27.0,27.05,3600.0,25.4687,25.5158,25.4687,25.5158,3600.0
2019-12-30 11:45:00,27.06,27.08,27.06,27.07,8400.0,25.5253,25.5441,25.5253,25.5347,8400.0
2019-12-30 11:50:00,27.05,27.05,27.04,27.05,5200.0,25.5158,25.5158,25.5064,25.5158,5200.0
2019-12-30 11:55:00,27.04,27.04,27.02,27.02,3896.0,25.5064,25.5064,25.4875,25.4875,3896.0
2019-12-30 12:00:00,27.01,27.06,27.01,27.06,6000.0,25.4781,25.5253,25.4781,25.5253,6000.0
2019-12-30 12:05:00,27.06,27.07,27.06,27.07,2800.0,25.5253,25.5347,25.5253,25.5347,2800.0
2019-12-30 12:10:00,27.08,27.08,27.07,27.07,1200.0,25.5441,25.5441,25.5347,25.5347,1200.0
2019-12-30 12:15:00,27.07,27.09,27.07,27.09,5600.0,25.5347,25.5536,25.5347,25.5536,5600.0
2019-12-30 12:20:00,27.09,27.09,27.08,27.09,7740.0,25.5536,25.5536,25.5441,25.5536,7740.0
2019-12-30 12:25:00,27.09,27.11,27.09,27.11,7632.0,25.5536,25.5724,25.5536,25.5724,7632.0
2019-12-30 12:30:00,27.11,27.11,27.1,27.11,5200.0,25.5724,25.5724,25.563,25.5724,5200.0
2019-12-30 12:35:00,27.1,27.12,27.1,27.12,3320.0,25.563,25.5818,25.563,25.5818,3320.0
2019-12-30 12:40:00,27.12,27.13,27.12,27.13,15980.0,25.5818,25.5913,25.5818,25.5913,15980.0
2019-12-30 12:45:00,27.13,27.14,27.12,27.12,5080.0,25.5913,25.6007,25.5818,25.5818,5080.0
2019-12-30 12:50:00,27.12,27.14,27.11,27.14,9488.0,25.5818,25.6007,25.5724,25.6007,9488.0
2019-12-30 12:55:00,27.14,27.14,27.12,27.12,4800.0,25.6007,25.6007,25.5818,25.5818,4800.0
2019-12-30 13:00:00,27.11,27.11,27.07,27.07,6400.0,25.5724,25.5724,25.5347,25.5347,6400.0
2019-12-30 13:05:00,27.08,27.1,27.07,27.09,6800.0,25.5441,25.563,25.5347,25.5536,6800.0
2019-12-30 13:10:00,27.08,27.1,27.08,27.1,3352.0,25.5441,25.563,25.5441,25.563,3352.0
2019-12-30 13:15:00,27.1,27.11,27.1,27.1,11600.0,25.563,25.5724,25.563,25.563,11600.0
2019-12-30 13:20:00,27.1,27.11,27.1,27.11,8032.0,25.563,25.5724,25.563,25.5724,8032.0
2019-12-30 13:25:00,27.11,27.11,27.11,27.11,4400.0,25.5724,25.5724,25.5724,25.5724,4400.0
2019-12-30 13:30:00,27.1,27.11,27.1,27.11,2400.0,25.563,25.5724,25.563,25.5724,2400.0
2019-12-30 13:35:00,27.11,27.12,27.11,27.12,10800.0,25.5724,25.5818,25.5724,25.5818,10800.0
2019-12-30 13:40:00,27.12,27.13,27.12,27.13,8872.0,25.5818,25.5913,25.5818,25.5913,8872.0
2019-12-30 13:45:00,27.13,27.14,27.13,27.13,13600.0,25.5913,25.6007,25.5913,25.5913,13600.0
2019-12-30 13:50:00,27.13,27.15,27.13,27.15,22448.0,25.5913,25.6101,25.5913,25.6101,22448.0
2019-12-30 13:55:00,27.15,27.15,27.14,27.14,12972.0,25.6101,25.6101,25.6007,25.6007,12972.0
2019-12-30 14:00:00,27.14,27.14,27.08,27.08,9604.0,25.6007,25.6007,25.5441,25.5441,9604.0
2019-12-30 14:05:00,27.08,27.09,27.08,27.09,11060.0,25.5441,25.5536,25.5441,25.5536,11060.0
2019-12-30 14:10:00,27.09,27.1,27.09,27.09,8064.0,25.5536,25.563,25.5536,25.5536,8064.0
2019-12-30 14:15:00,27.1,27.11,27.1,27.11,15792.0,25.563,25.5724,25.563,25.5724,15792.0
2019-12-30 14:20:00,27.1,27.1,27.07,27.08,19180.0,25.563,25.563,25.5347,25.5441,19180.0
2019-12-30 14:25:00,27.08,27.09,27.07,27.09,11220.0,25.5441,25.5536,25.5347,25.5536,11220.0
2019-12-30 14:30:00,27.09,27.09,27.07,27.07,7600.0,25.5536,25.5536,25.5347,25.5347,7600.0
2019-12-30 14:35:00,27.07,27.11,27.07,27.11,23068.0,25.5347,25.5724,25.5347,25.5724,23068.0
2019-12-30 14:40:00,27.11,27.13,27.11,27.12,11684.0,25.5724,25.5913,25.5724,25.5818,11684.0
2019-12-30 14:45:00,27.12,27.12,27.1,27.11,15364.0,25.5818,25.5818,25.563,25.5724,15364.0
2019-12-30 14:50:00,27.11,27.13,27.11,27.11,15344.0,25.5724,25.5913,25.5724,25.5724,15344.0
2019-12-30 14:55:00,27.11,27.11,27.08,27.09,11724.0,25.5724,25.5724,25.5441,25.5536,11724.0
2019-12-30 15:00:00,27.09,27.11,27.09,27.1,19696.0,25.5536,25.5724,25.5536,25.563,19696.0
2019-12-30 15:05:00,27.1,27.12,27.1,27.11,8868.0,25.563,25.5818,25.563,25.5724,8868.0
2019-12-30 15:10:00,27.11,27.12,27.11,27.12,8812.0,25.5724,25.5818,25.5724,25.5818,8812.0
2019-12-30 15:15:00,27.11,27.15,27.11,27.13,17348.0,25.5724,25.6101,25.5724,25.5913,17348.0
2019-12-30 15:20:00,27.14,27.14,27.11,27.12,12340.0,25.6007,25.6007,25.5724,25.5818,12340.0
2019-12-30 15:25:00,27.12,27.14,27.12,27.14,15912.0,25.5818,25.6007,25.5818,25.6007,15912.0
2019-12-30 15:30:00,27.14,27.15,27.12,27.12,19764.0,25.6007,25.6101,25.5818,25.5818,19764.0
2019-12-30 15:35:00,27.12,27.13,27.12,27.12,17384.0,25.5818,25.5913,25.5818,25.5818,17384.0
2019-12-30 15:40:00,27.13,27.13,27.08,27.1,36728.0,25.5913,25.5913,25.5441,25.563,36728.0
2019-12-30 15:45:00,27.09,27.1,27.07,27.1,58968.0,25.5536,25.563,25.5347,25.563,58968.0
2019-12-30 15:50:00,27.09,27.1,27.05,27.06,92552.0,25.5536,25.563,25.5158,25.5253,92552.0
2019-12-30 15:55:00,27.06,27.08,27.02,27.07,238816.0,25.5253,25.5441,25.4875,25.5347,238816.0
2019-12-31 09:30:00,26.97,27.05,26.95,26.98,51136.0,25.4404,25.5158,25.4215,25.4498,51136.0
2019-12-31 09:35:00,26.98,27.01,26.95,26.99,6800.0,25.4498,25.4781,25.4215,25.4592,6800.0
2019-12-31 09:40:00,26.99,27.04,26.98,27.04,3772.0,25.4592,25.5064,25.4498,25.5064,3772.0
2019-12-31 09:45:00,27.04,27.08,27.04,27.08,4480.0,25.5064,25.5441,25.5064,25.5441,4480.0
2019-12-31 09:50:00,27.09,27.09,27.09,27.09,1316.0,25.5536,25.5536,25.5536,25.5536,1316.0
2019-12-31 09:55:00,27.08,27.1,27.07,27.08,22376.0,25.5441,25.563,25.5347,25.5441,22376.0
2019-12-31 10:00:00,27.08,27.08,27.05,27.06,14828.0,25.5441,25.5441,25.5158,25.5253,14828.0
2019-12-31 10:05:00,27.06,27.08,27.05,27.08,10088.0,25.5253,25.5441,25.5158,25.5441,10088.0
2019-12-31 10:10:00,27.06,27.08,27.06,27.06,6520.0,25.5253,25.5441,25.5253,25.5253,6520.0
2019-12-31 10:15:00,27.06,27.07,27.05,27.05,7200.0,25.5253,25.5347,25.5158,25.5158,7200.0
2019-12-31 10:20:00,27.04,27.04,27.03,27.03,6844.0,25.5064,25.5064,25.497,25.497,6844.0
2019-12-31 10:25:00,27.02,27.03,26.98,26.98,7600.0,25.4875,25.497,25.4498,25.4498,7600.0
2019-12-31 10:30:00,26.97,26.99,26.97,26.97,17504.0,25.4404,25.4592,25.4404,25.4404,17504.0
2019-12-31 10:35:00,26.97,26.98,26.93,26.93,96084.0,25.4404,25.4498,25.4026,25.4026,96084.0
2019-12-31 10:40:00,26.92,26.93,26.92,26.92,10800.0,25.3932,25.4026,25.3932,25.3932,10800.0
2019-12-31 10:45:00,26.91,26.93,26.9,26.92,19396.0,25.3838,25.4026,25.3743,25.3932,19396.0
2019-12-31 10:50:00,26.91,26.93,26.9,26.93,12540.0,25.3838,25.4026,25.3743,25.4026,12540.0
2019-12-31 10:55:00,26.93,26.93,26.91,26.91,8124.0,25.4026,25.4026,25.3838,25.3838,8124.0
2019-12-31 11:00:00,26.91,26.92,26.9,26.91,21680.0,25.3838,25.3932,25.3743,25.3838,21680.0
2019-12-31 11:05:00,26.91,26.93,26.91,26.92,6800.0,25.3838,25.4026,25.3838,25.3932,6800.0
2019-12-31 11:10:00,26.92,26.92,26.9,26.91,6408.0,25.3932,25.3932,25.3743,25.3838,6408.0
2019-12-31 11:15:00,26.91,26.91,26.9,26.91,2880.0,25.3838,25.3838,25.3743,25.3838,2880.0
2019-12-31 11:20:00,26.92,26.93,26.92,26.92,4560.0,25.3932,25.4026,25.3932,25.3932,4560.0
2019-12-31 11:25:00,26.91,26.91,26.91,26.91,4400.0,25.3838,25.3838,25.3838,25.3838,4400.0
2019-12-31 11:30:00,26.91,26.91,26.89,26.9,12608.0,25.3838,25.3838,25.3649,25.3743,12608.0
2019-12-31 11:35:00,26.91,26.93,26.9,26.92,12404.0,25.3838,25.4026,25.3743,25.3932,12404.0
2019-12-31 11:40:00,26.92,26.93,26.92,26.93,12400.0,25.3932,25.4026,25.3932,25.4026,12400.0
2019-12-31 11:45:00,26.93,26.95,26.93,26.94,8944.0,25.4026,25.4215,25.4026,25.4121,8944.0
2019-12-31 11:50:00,26.94,26.94,26.93,26.93,8800.0,25.4121,25.4121,25.4026,25.4026,8800.0
2019-12-31 11:55:00,26.93,26.93,26.93,26.93,3600.0,25.4026,25.4026,25.4026,25.4026,3600.0
2019-12-31 12:00:00,26.93,26.93,26.9,26.9,17492.0,25.4026,25.4026,25.3743,25.3743,17492.0
2019-12-31 12:05:00,26.91,26.91,26.9,26.9,15612.0,25.3838,25.3838,25.3743,25.3743,15612.0
2019-12-31 12:10:00,26.9,26.9,26.89,26.9,9204.0,25.3743,25.3743,25.3649,25.3743,9204.0
2019-12-31 12:15:00,26.89,26.89,26.88,26.88,5552.0,25.3649,25.3649,25.3555,25.3555,5552.0
2019-12-31 12:20:00,26.88,26.89,26.88,26.88,16800.0,25.3555,25.3649,25.3555,25.3555,16800.0
2019-12-31 12:25:00,26.88,26.9,26.88,26.9,6984.0,25.3555,25.3743,25.3555,25.3743,6984.0
2019-12-31 12:30:00,26.9,26.91,26.9,26.9,19828.0,25.3743,25.3838,25.3743,25.3743,19828.0
2019-12-31 12:35:00,26.91,26.91,26.9,26.91,14152.0,25.3838,25.3838,25.3743,25.3838,14152.0
2019-12-31 12:40:00,26.9,26.91,26.9,26.91,8400.0,25.3743,25.3838,25.3743,25.3838,8400.0
2019-12-31 12:45:00,26.91,26.92,26.91,26.92,3636.0,25.3838,25.3932,25.3838,25.3932,3636.0
2019-12-31 12:50:00,26.92,26.92,26.9,26.91,15728.0,25.3932,25.3932,25.3743,25.3838,15728.0
2019-12-31 12:55:00,26.91,26.92,26.91,26.92,11480.0,25.3838,25.3932,25.3838,25.3932,11480.0
2019-12-31 13:00:00,26.91,26.92,26.91,26.91,7652.0,25.3838,25.3932,25.3838,25.3838,7652.0
2019-12-31 13:05:00,26.91,26.91,26.9,26.91,7700.0,25.3838,25.3838,25.3743,25.3838,7700.0
2019-12-31 13:10:00,26.91,26.91,26.9,26.9,7164.0,25.3838,25.3838,25.3743,25.3743,7164.0
2019-12-31 13:15:00,26.9,26.9,26.89,26.89,6572.0,25.3743,25.3743,25.3649,25.3649,6572.0
2019-12-31 13:20:00,26.89,26.9,26.89,26.89,7680.0,25.3649,25.3743,25.3649,25.3649,7680.0
2019-12-31 13:25:00,26.89,26.9,26.89,26.89,7600.0,25.3649,25.3743,25.3649,25.3649,7600.0
2019-12-31 13:30:00,26.89,26.9,26.88,26.89,8968.0,25.3649,25.3743,25.3555,25.3649,8968.0
2019-12-31 13:35:00,26.89,26.89,26.88,26.89,10356.0,25.3649,25.3649,25.3555,25.3649,10356.0
2019-12-31 13:40:00,26.89,26.9,26.89,26.9,9640.0,25.3649,25.3743,25.3649,25.3743,9640.0
2019-12-31 13:45:00,26.9,26.91,26.9,26.91,10400.0,25.3743,25.3838,25.3743,25.3838,10400.0
2019-12-31 13:50:00,26.91,26.93,26.9,26.92,9460.0,25.3838,25.4026,25.3743,25.3932,9460.0
2019-12-31 13:55:00,26.92,26.93,26.92,26.92,4244.0,25.3932,25.4026,25.3932,25.3932,4244.0
2019-12-31 14:00:00,26.92,26.93,26.92,26.92,6100.0,25.3932,25.4026,25.3932,25.3932,6100.0
2019-12-31 14:05:00,26.92,26.92,26.91,26.92,13588.0,25.3932,25.3932,25.3838,25.3932,13588.0
2019-12-31 14:10:00,26.92,26.92,26.91,26.91,6400.0,25.3932,25.3932,25.3838,25.3838,6400.0
2019-12-31 14:15:00,26.91,26.93,26.91,26.93,10064.0,25.3838,25.4026,25.3838,25.4026,10064.0
2019-12-31 14:20:00,26.93,26.95,26.93,26.95,8000.0,25.4026,25.4215,25.4026,25.4215,8000.0
2019-12-31 14:25:00,26.95,26.96,26.95,26.96,5200.0,25.4215,25.4309,25.4215,25.4309,5200.0
2019-12-31 14:30:00,26.96,26.96,26.95,26.95,9536.0,25.4309,25.4309,25.4215,25.4215,9536.0
2019-12-31 14:35:00,26.95,26.95,26.94,26.94,6892.0,25.4215,25.4215,25.4121,25.4121,6892.0
2019-12-31 14:40:00,26.94,26.96,26.94,26.95,10816.0,25.4121,25.4309,25.4121,25.4215,10816.0
2019-12-31 14:45:00,26.95,26.96,26.95,26.96,8656.0,25.4215,25.4309,25.4215,25.4309,8656.0
2019-12-31 14:50:00,26.96,26.96,26.96,26.96,6800.0,25.4309,25.4309,25.4309,25.4309,6800.0
2019-12-31 14:55:00,26.96,26.96,26.95,26.95,11436.0,25.4309,25.4309,25.4215,25.4215,11436.0
2019-12-31 15:00:00,26.95,26.98,26.95,26.98,11200.0,25.4215,25.4498,25.4215,25.4498,11200.0
2019-12-31 15:05:00,26.98,26.98,26.97,26.97,10000.0,25.4498,25.4498,25.4404,25.4404,10000.0
2019-12-31 15:10:00,26.98,26.99,26.97,26.99,8484.0,25.4498,25.4592,25.4404,25.4592,8484.0
2019-12-31 15:15:00,26.99,27.0,26.98,26.99,18800.0,25.4592,25.4687,25.4498,25.4592,18800.0
2019-12-31 15:20:00,26.99,27.0,26.99,26.99,15080.0,25.4592,25.4687,25.4592,25.4592,15080.0
2019-12-31 15:25:00,26.99,27.0,26.99,27.0,20100.0,25.4592,25.4687,25.4592,25.4687,20100.0
2019-12-31 15:30:00,27.0,27.02,26.99,27.02,40984.0,25.4687,25.4875,25.4592,25.4875,40984.0
2019-12-31 15:35:00,27.02,27.02,27.0,27.01,28884.0,25.4875,25.4875,25.4687,25.4781,28884.0
2019-12-31 15:40:00,27.01,27.04,27.01,27.04,19200.0,25.4781,25.5064,25.4781,25.5064,19200.0
2019-12-31 15:45:00,27.04,27.06,27.02,27.03,54828.0,25.5064,25.5253,25.4875,25.497,54828.0
2019-12-31 15:50:00,27.03,27.04,27.0,27.04,83608.0,25.497,25.5064,25.4687,25.5064,83608.0
2019-12-31 15:55:00,27.04,27.07,27.01,27.05,274812.0,25.5064,25.5347,25.4781,25.5158,274812.0
2020-01-02 09:30:00,27.1,27.19,27.09,27.17,164384.0,25.563,25.6479,25.5536,25.629,164384.0
2020-01-02 09:35:00,27.18,27.21,27.1,27.1,50840.0,25.6384,25.6667,25.563,25.563,50840.0
2020-01-02 09:40:00,27.11,27.18,27.1,27.18,27020.0,25.5724,25.6384,25.563,25.6384,27020.0
2020-01-02 09:45:00,27.18,27.19,27.16,27.18,30860.0,25.6384,25.6479,25.6196,25.6384,30860.0
2020-01-02 09:50:00,27.18,27.18,27.15,27.17,23180.0,25.6384,25.6384,25.6101,25.629,23180.0
2020-01-02 09:55:00,27.18,27.24,27.18,27.23,15340.0,25.6384,25.695,25.6384,25.6856,15340.0
2020-01-02 10:00:00,27.24,27.24,27.17,27.18,26140.0,25.695,25.695,25.629,25.6384,26140.0
2020-01-02 10:05:00,27.18,27.19,27.17,27.18,25692.0,25.6384,25.6479,25.629,25.6384,25692.0
2020-01-02 10:10:00,27.17,27.18,27.13,27.13,18868.0,25.629,25.6384,25.5913,25.5913,18868.0
2020-01-02 10:15:00,27.13,27.13,27.06,27.07,97736.0,25.5913,25.5913,25.5253,25.5347,97736.0
2020-01-02 10:20:00,27.07,27.11,27.07,27.1,19448.0,25.5347,25.5724,25.5347,25.563,19448.0
2020-01-02 10:25:00,27.1,27.1,27.06,27.08,20260.0,25.563,25.563,25.5253,25.5441,20260.0
2020-01-02 10:30:00,27.07,27.07,27.04,27.05,21860.0,25.5347,25.5347,25.5064,25.5158,21860.0
2020-01-02 10:35:00,27.05,27.06,26.95,27.03,44672.0,25.5158,25.5253,25.4215,25.497,44672.0
2020-01-02 10:40:00,27.02,27.03,27.02,27.02,16800.0,25.4875,25.497,25.4875,25.4875,16800.0
2020-01-02 10:45:00,27.02,27.04,27.01,27.01,14444.0,25.4875,25.5064,25.4781,25.4781,14444.0
2020-01-02 10:50:00,27.01,27.03,27.01,27.03,24956.0,25.4781,25.497,25.4781,25.497,24956.0
2020-01-02 10:55:00,27.04,27.1,27.04,27.09,16708.0,25.5064,25.563,25.5064,25.5536,16708.0
2020-01-02 11:00:00,27.09,27.1,27.07,27.08,6912.0,25.5536,25.563,25.5347,25.5441,6912.0
2020-01-02 11:05:00,27.08,27.09,27.07,27.08,11980.0,25.5441,25.5536,25.5347,25.5441,11980.0
2020-01-02 11:10:00,27.08,27.1,27.08,27.09,6656.0,25.5441,25.563,25.5441,25.5536,6656.0
2020-01-02 11:15:00,27.1,27.1,27.08,27.08,4000.0,25.563,25.563,25.5441,25.5441,4000.0
2020-01-02 11:20:00,27.09,27.11,27.09,27.11,13440.0,25.5536,25.5724,25.5536,25.5724,13440.0
2020-01-02 11:25:00,27.1,27.1,27.09,27.1,8384.0,25.563,25.563,25.5536,25.563,8384.0
2020-01-02 11:30:00,27.09,27.09,27.06,27.06,11600.0,25.5536,25.5536,25.5253,25.5253,11600.0
2020-01-02 11:35:00,27.04,27.08,27.04,27.08,9596.0,25.5064,25.5441,25.5064,25.5441,9596.0
2020-01-02 11:40:00,27.07,27.09,27.07,27.09,13348.0,25.5347,25.5536,25.5347,25.5536,13348.0
2020-01-02 11:45:00,27.09,27.1,27.08,27.09,6524.0,25.5536,25.563,25.5441,25.5536,6524.0
2020-01-02 11:50:00,27.1,27.12,27.09,27.11,10684.0,25.563,25.5818,25.5536,25.5724,10684.0
2020-01-02 11:55:00,27.11,27.14,27.11,27.14,4152.0,25.5724,25.6007,25.5724,25.6007,4152.0
2020-01-02 12:00:00,27.14,27.14,27.12,27.14,10888.0,25.6007,25.6007,25.5818,25.6007,10888.0
2020-01-02 12:05:00,27.14,27.14,27.13,27.14,3200.0,25.6007,25.6007,25.5913,25.6007,3200.0
2020-01-02 12:10:00,27.13,27.13,27.11,27.11,9744.0,25.5913,25.5913,25.5724,25.5724,9744.0
2020-01-02 12:15:00,27.11,27.13,27.11,27.13,21640.0,25.5724,25.5913,25.5724,25.5913,21640.0
2020-01-02 12:20:00,27.13,27.15,27.11,27.12,31440.0,25.5913,25.6101,25.5724,25.5818,31440.0
2020-01-02 12:25:00,27.12,27.15,27.12,27.14,10552.0,25.5818,25.6101,25.5818,25.6007,10552.0
2020-01-02 12:30:00,27.15,27.15,27.13,27.15,99592.0,25.6101,25.6101,25.5913,25.6101,99592.0
2020-01-02 12:35:00,27.14,27.16,27.14,27.16,10100.0,25.6007,25.6196,25.6007,25.6196,10100.0
2020-01-02 12:40:00,27.16,27.17,27.16,27.17,9400.0,25.6196,25.629,25.6196,25.629,9400.0
2020-01-02 12:45:00,27.17,27.17,27.16,27.17,4996.0,25.629,25.629,25.6196,25.629,4996.0
2020-01-02 12:50:00,27.16,27.17,27.16,27.16,4880.0,25.6196,25.629,25.6196,25.6196,4880.0
2020-01-02 12:55:00,27.16,27.16,27.12,27.13,25140.0,25.6196,25.6196,25.5818,25.5913,25140.0
2020-01-02 13:00:00,27.12,27.12,27.1,27.12,31600.0,25.5818,25.5818,25.563,25.5818,31600.0
2020-01-02 13:05:00,27.12,27.13,27.1,27.11,12220.0,25.5818,25.5913,25.563,25.5724,12220.0
2020-01-02 13:10:00,27.11,27.12,27.1,27.11,12400.0,25.5724,25.5818,25.563,25.5724,12400.0
2020-01-02 13:15:00,27.11,27.14,27.11,27.14,46864.0,25.5724,25.6007,25.5724,25.6007,46864.0
2020-01-02 13:20:00,27.14,27.15,27.14,27.14,17016.0,25.6007,25.6101,25.6007,25.6007,17016.0
2020-01-02 13:25:00,27.14,27.15,27.14,27.14,6116.0,25.6007,25.6101,25.6007,25.6007,6116.0
2020-01-02 13:30:00,27.14,27.15,27.13,27.13,6000.0,25.6007,25.6101,25.5913,25.5913,6000.0
2020-01-02 13:35:00,27.12,27.13,27.12,27.13,7756.0,25.5818,25.5913,25.5818,25.5913,7756.0
2020-01-02 13:40:00,27.13,27.13,27.11,27.12,9204.0,25.5913,25.5913,25.5724,25.5818,9204.0
2020-01-02 13:45:00,27.12,27.13,27.11,27.12,16544.0,25.5818,25.5913,25.5724,25.5818,16544.0
2020-01-02 13:50:00,27.12,27.13,27.12,27.13,17072.0,25.5818,25.5913,25.5818,25.5913,17072.0
2020-01-02 13:55:00,27.13,27.13,27.1,27.12,54052.0,25.5913,25.5913,25.563,25.5818,54052.0
2020-01-02 14:00:00,27.11,27.14,27.1,27.14,34580.0,25.5724,25.6007,25.563,25.6007,34580.0
2020-01-02 14:05:00,27.15,27.15,27.11,27.13,15244.0,25.6101,25.6101,25.5724,25.5913,15244.0
2020-01-02 14:10:00,27.12,27.13,27.12,27.12,19128.0,25.5818,25.5913,25.5818,25.5818,19128.0
2020-01-02 14:15:00,27.13,27.13,27.11,27.13,45512.0,25.5913,25.5913,25.5724,25.5913,45512.0
2020-01-02 14:20:00,27.13,27.17,27.13,27.16,27512.0,25.5913,25.629,25.5913,25.6196,27512.0
2020-01-02 14:25:00,27.16,27.17,27.12,27.12,27748.0,25.6196,25.629,25.5818,25.5818,27748.0
2020-01-02 14:30:00,27.11,27.13,27.11,27.13,30380.0,25.5724,25.5913,25.5724,25.5913,30380.0
2020-01-02 14:35:00,27.12,27.13,27.11,27.12,23932.0,25.5818,25.5913,25.5724,25.5818,23932.0
2020-01-02 14:40:00,27.13,27.14,27.11,27.14,34496.0,25.5913,25.6007,25.5724,25.6007,34496.0
2020-01-02 14:45:00,27.13,27.14,27.13,27.13,17232.0,25.5913,25.6007,25.5913,25.5913,17232.0
2020-01-02 14:50:00,27.13,27.14,27.12,27.13,28460.0,25.5913,25.6007,25.5818,25.5913,28460.0
2020-01-02 14:55:00,27.13,27.14,27.12,27.13,48940.0,25.5913,25.6007,25.5818,25.5913,48940.0
2020-01-02 15:00:00,27.13,27.15,27.13,27.14,22740.0,25.5913,25.6101,25.5913,25.6007,22740.0
2020-01-02 15:05:00,27.15,27.18,27.14,27.18,22300.0,25.6101,25.6384,25.6007,25.6384,22300.0
2020-01-02 15:10:00,27.18,27.19,27.18,27.19,16584.0,25.6384,25.6479,25.6384,25.6479,16584.0
2020-01-02 15:15:00,27.19,27.19,27.18,27.19,22520.0,25.6479,25.6479,25.6384,25.6479,22520.0
2020-01-02 15:20:00,27.19,27.2,27.19,27.2,19092.0,25.6479,25.6573,25.6479,25.6573,19092.0
2020-01-02 15:25:00,27.2,27.21,27.18,27.19,41104.0,25.6573,25.6667,25.6384,25.6479,41104.0
2020-01-02 15:30:00,27.2,27.24,27.2,27.23,46940.0,25.6573,25.695,25.6573,25.6856,46940.0
2020-01-02 15:35:00,27.24,27.25,27.23,27.25,77128.0,25.695,25.7045,25.6856,25.7045,77128.0
2020-01-02 15:40:00,27.25,27.25,27.23,27.25,103160.0,25.7045,25.7045,25.6856,25.7045,103160.0
2020-01-02 15:45:00,27.24,27.25,27.24,27.25,70048.0,25.695,25.7045,25.695,25.7045,70048.0
2020-01-02 15:50:00,27.25,27.29,27.25,27.29,105400.0,25.7045,25.7422,25.7045,25.7422,105400.0
2020-01-02 15:55:00,27.29,27.31,27.24,27.31,262360.0,25.7422,25.7611,25.695,25.7611,262360.0
2020-01-03 09:30:00,26.9,27.05,26.86,27.02,58396.0,25.3743,25.5158,25.3366,25.4875,58396.0
2020-01-03 09:35:00,27.0,27.03,26.94,26.98,16252.0,25.4687,25.497,25.4121,25.4498,16252.0
2020-01-03 09:40:00,26.98,27.06,26.98,27.05,12796.0,25.4498,25.5253,25.4498,25.5158,12796.0
2020-01-03 09:45:00,27.04,27.05,27.03,27.05,15160.0,25.5064,25.5158,25.497,25.5158,15160.0
2020-01-03 09:50:00,27.05,27.05,27.02,27.04,8208.0,25.5158,25.5158,25.4875,25.5064,8208.0
2020-01-03 09:55:00,27.03,27.08,27.01,27.07,11064.0,25.497,25.5441,25.4781,25.5347,11064.0
2020-01-03 10:00:00,27.05,27.05,26.93,26.99,64288.0,25.5158,25.5158,25.4026,25.4592,64288.0
2020-01-03 10:05:00,26.95,27.0,26.93,27.0,8584.0,25.4215,25.4687,25.4026,25.4687,8584.0
2020-01-03 10:10:00,27.01,27.03,26.99,27.01,43600.0,25.4781,25.497,25.4592,25.4781,43600.0
2020-01-03 10:15:00,27.01,27.03,26.95,26.95,21252.0,25.4781,25.497,25.4215,25.4215,21252.0
2020-01-03 10:20:00,26.96,26.96,26.93,26.96,31404.0,25.4309,25.4309,25.4026,25.4309,31404.0
2020-01-03 10:25:00,26.97,26.99,26.97,26.99,1604.0,25.4404,25.4592,25.4404,25.4592,1604.0
2020-01-03 10:30:00,26.99,27.0,26.97,26.98,8512.0,25.4592,25.4687,25.4404,25.4498,8512.0
2020-01-03 10:35:00,26.97,27.0,26.97,26.98,4000.0,25.4404,25.4687,25.4404,25.4498,4000.0
2020-01-03 10:40:00,26.99,27.0,26.97,27.0,44296.0,25.4592,25.4687,25.4404,25.4687,44296.0
2020-01-03 10:45:00,27.0,27.02,26.98,26.98,11784.0,25.4687,25.4875,25.4498,25.4498,11784.0
2020-01-03 10:50:00,26.97,26.97,26.96,26.97,3600.0,25.4404,25.4404,25.4309,25.4404,3600.0
2020-01-03 10:55:00,26.97,27.0,26.97,26.99,7868.0,25.4404,25.4687,25.4404,25.4592,7868.0
2020-01-03 11:00:00,26.98,26.98,26.97,26.98,11204.0,25.4498,25.4498,25.4404,25.4498,11204.0
2020-01-03 11:05:00,26.98,26.99,26.96,26.96,18632.0,25.4498,25.4592,25.4309,25.4309,18632.0
2020-01-03 11:10:00,26.96,26.97,26.95,26.97,4400.0,25.4309,25.4404,25.4215,25.4404,4400.0
2020-01-03 11:15:00,26.96,26.97,26.94,26.97,6720.0,25.4309,25.4404,25.4121,25.4404,6720.0
2020-01-03 11:20:00,26.97,27.01,26.97,27.0,18500.0,25.4404,25.4781,25.4404,25.4687,18500.0
2020-01-03 11:25:00,27.0,27.01,26.98,26.98,8212.0,25.4687,25.4781,25.4498,25.4498,8212.0
2020-01-03 11:30:00,26.98,27.03,26.98,27.03,26000.0,25.4498,25.497,25.4498,25.497,26000.0
2020-01-03 11:35:00,27.03,27.04,27.03,27.04,5880.0,25.497,25.5064,25.497,25.5064,5880.0
2020-01-03 11:40:00,27.03,27.04,27.03,27.03,9664.0,25.497,25.5064,25.497,25.497,9664.0
2020-01-03 11:45:00,27.03,27.03,27.02,27.02,10752.0,25.497,25.497,25.4875,25.4875,10752.0
2020-01-03 11:50:00,27.02,27.04,27.0,27.03,52268.0,25.4875,25.5064,25.4687,25.497,52268.0
2020-01-03 11:55:00,27.03,27.03,27.02,27.02,38000.0,25.497,25.497,25.4875,25.4875,38000.0
2020-01-03 12:00:00,27.02,27.04,27.02,27.04,10200.0,25.4875,25.5064,25.4875,25.5064,10200.0
2020-01-03 12:05:00,27.05,27.06,27.04,27.05,7308.0,25.5158,25.5253,25.5064,25.5158,7308.0
2020-01-03 12:10:00,27.05,27.06,27.04,27.04,7600.0,25.5158,25.5253,25.5064,25.5064,7600.0
2020-01-03 12:15:00,27.05,27.05,27.03,27.03,32788.0,25.5158,25.5158,25.497,25.497,32788.0
2020-01-03 12:20:00,27.03,27.04,27.03,27.04,7200.0,25.497,25.5064,25.497,25.5064,7200.0
2020-01-03 12:25:00,27.04,27.04,27.02,27.02,14504.0,25.5064,25.5064,25.4875,25.4875,14504.0
2020-01-03 12:30:00,27.02,27.03,27.02,27.02,15660.0,25.4875,25.497,25.4875,25.4875,15660.0
2020-01-03 12:35:00,27.02,27.03,27.01,27.02,17116.0,25.4875,25.497,25.4781,25.4875,17116.0
2020-01-03 12:40:00,27.02,27.04,27.01,27.01,6100.0,25.4875,25.5064,25.4781,25.4781,6100.0
2020-01-03 12:45:00,27.02,27.03,27.02,27.02,4808.0,25.4875,25.497,25.4875,25.4875,4808.0
2020-01-03 12:50:00,27.04,27.04,27.01,27.02,8656.0,25.5064,25.5064,25.4781,25.4875,8656.0
2020-01-03 12:55:00,27.01,27.01,26.99,27.0,10016.0,25.4781,25.4781,25.4592,25.4687,10016.0
2020-01-03 13:00:00,27.0,27.02,27.0,27.01,5216.0,25.4687,25.4875,25.4687,25.4781,5216.0
2020-01-03 13:05:00,27.02,27.04,27.02,27.02,16268.0,25.4875,25.5064,25.4875,25.4875,16268.0
2020-01-03 13:10:00,27.02,27.03,27.02,27.02,14516.0,25.4875,25.497,25.4875,25.4875,14516.0
2020-01-03 13:15:00,27.01,27.01,26.98,26.98,11408.0,25.4781,25.4781,25.4498,25.4498,11408.0
2020-01-03 13:20:00,26.99,27.0,26.99,26.99,10196.0,25.4592,25.4687,25.4592,25.4592,10196.0
2020-01-03 13:25:00,26.98,27.0,26.98,27.0,14032.0,25.4498,25.4687,25.4498,25.4687,14032.0
2020-01-03 13:30:00,27.0,27.01,26.99,26.99,10772.0,25.4687,25.4781,25.4592,25.4592,10772.0
2020-01-03 13:35:00,26.99,26.99,26.92,26.97,14356.0,25.4592,25.4592,25.3932,25.4404,14356.0
2020-01-03 13:40:00,26.98,26.99,26.97,26.98,6616.0,25.4498,25.4592,25.4404,25.4498,6616.0
2020-01-03 13:45:00,26.98,26.99,26.97,26.98,3704.0,25.4498,25.4592,25.4404,25.4498,3704.0
2020-01-03 13:50:00,26.98,26.99,26.98,26.99,7256.0,25.4498,25.4592,25.4498,25.4592,7256.0
2020-01-03 13:55:00,26.99,27.0,26.98,26.98,5508.0,25.4592,25.4687,25.4498,25.4498,5508.0
2020-01-03 14:00:00,26.98,26.99,26.95,26.96,10140.0,25.4498,25.4592,25.4215,25.4309,10140.0
2020-01-03 14:05:00,26.96,26.96,26.95,26.96,9404.0,25.4309,25.4309,25.4215,25.4309,9404.0
2020-01-03 14:10:00,26.96,26.97,26.95,26.96,9284.0,25.4309,25.4404,25.4215,25.4309,9284.0
2020-01-03 14:15:00,26.96,26.98,26.96,26.98,6540.0,25.4309,25.4498,25.4309,25.4498,6540.0
2020-01-03 14:20:00,26.97,26.98,26.96,26.96,10528.0,25.4404,25.4498,25.4309,25.4309,10528.0
2020-01-03 14:25:00,26.97,26.98,26.96,26.98,5076.0,25.4404,25.4498,25.4309,25.4498,5076.0
2020-01-03 14:30:00,26.97,27.0,26.97,27.0,10504.0,25.4404,25.4687,25.4404,25.4687,10504.0
2020-01-03 14:35:00,26.99,27.0,26.99,26.99,14472.0,25.4592,25.4687,25.4592,25.4592,14472.0
2020-01-03 14:40:00,26.99,27.0,26.98,27.0,8864.0,25.4592,25.4687,25.4498,25.4687,8864.0
2020-01-03 14:45:00,27.0,27.0,26.99,27.0,10924.0,25.4687,25.4687,25.4592,25.4687,10924.0
2020-01-03 14:50:00,27.01,27.02,27.0,27.01,9016.0,25.4781,25.4875,25.4687,25.4781,9016.0
2020-01-03 14:55:00,27.02,27.03,27.02,27.03,12400.0,25.4875,25.497,25.4875,25.497,12400.0
2020-01-03 15:00:00,27.02,27.07,27.02,27.06,68140.0,25.4875,25.5347,25.4875,25.5253,68140.0
2020-01-03 15:05:00,27.06,27.06,27.04,27.04,7336.0,25.5253,25.5253,25.5064,25.5064,7336.0
2020-01-03 15:10:00,27.04,27.05,27.03,27.04,9220.0,25.5064,25.5158,25.497,25.5064,9220.0
2020-01-03 15:15:00,27.03,27.03,27.01,27.02,15700.0,25.497,25.497,25.4781,25.4875,15700.0
2020-01-03 15:20:00,27.02,27.03,26.99,27.0,25580.0,25.4875,25.497,25.4592,25.4687,25580.0
2020-01-03 15:25:00,27.0,27.01,26.99,27.0,16944.0,25.4687,25.4781,25.4592,25.4687,16944.0
2020-01-03 15:30:00,27.0,27.0,26.98,26.99,20040.0,25.4687,25.4687,25.4498,25.4592,20040.0
2020-01-03 15:35:00,26.98,27.0,26.98,26.99,28800.0,25.4498,25.4687,25.4498,25.4592,28800.0
2020-01-03 15:40:00,26.98,27.01,26.98,27.01,25204.0,25.4498,25.4781,25.4498,25.4781,25204.0
2020-01-03 15:45:00,27.01,27.01,26.99,26.99,47868.0,25.4781,25.4781,25.4592,25.4592,47868.0
2020-01-03 15:50:00,26.99,27.04,26.98,27.03,51796.0,25.4592,25.5064,25.4498,25.497,51796.0
2020-01-03 15:55:00,27.03,27.05,27.01,27.02,239064.0,25.497,25.5158,25.4781,25.4875,239064.0
2020-01-06 09:30:00,26.82,26.85,26.67,26.71,79552.0,25.2989,25.3272,25.1574,25.1951,79552.0
2020-01-06 09:35:00,26.69,26.82,26.68,26.8,26172.0,25.1762,25.2989,25.1668,25.28,26172.0
2020-01-06 09:40:00,26.81,26.83,26.75,26.82,13292.0,25.2894,25.3083,25.2328,25.2989,13292.0
2020-01-06 09:45:00,26.83,26.86,26.81,26.85,14704.0,25.3083,25.3366,25.2894,25.3272,14704.0
2020-01-06 09:50:00,26.85,26.86,26.81,26.81,17004.0,25.3272,25.3366,25.2894,25.2894,17004.0
2020-01-06 09:55:00,26.8,26.84,26.78,26.82,17652.0,25.28,25.3177,25.2611,25.2989,17652.0
2020-01-06 10:00:00,26.82,26.83,26.8,26.8,32200.0,25.2989,25.3083,25.28,25.28,32200.0
2020-01-06 10:05:00,26.81,26.82,26.75,26.8,24368.0,25.2894,25.2989,25.2328,25.28,24368.0
2020-01-06 10:10:00,26.8,26.8,26.75,26.76,43968.0,25.28,25.28,25.2328,25.2423,43968.0
2020-01-06 10:15:00,26.77,26.77,26.73,26.75,28132.0,25.2517,25.2517,25.214,25.2328,28132.0
2020-01-06 10:20:00,26.77,26.81,26.76,26.76,28636.0,25.2517,25.2894,25.2423,25.2423,28636.0
2020-01-06 10:25:00,26.76,26.78,26.76,26.78,25964.0,25.2423,25.2611,25.2423,25.2611,25964.0
2020-01-06 10:30:00,26.79,26.8,26.77,26.79,15716.0,25.2706,25.28,25.2517,25.2706,15716.0
2020-01-06 10:35:00,26.8,26.8,26.78,26.78,8904.0,25.28,25.28,25.2611,25.2611,8904.0
2020-01-06 10:40:00,26.8,26.82,26.78,26.82,6120.0,25.28,25.2989,25.2611,25.2989,6120.0
2020-01-06 10:45:00,26.84,26.84,26.81,26.82,10904.0,25.3177,25.3177,25.2894,25.2989,10904.0
2020-01-06 10:50:00,26.83,26.86,26.83,26.86,11600.0,25.3083,25.3366,25.3083,25.3366,11600.0
2020-01-06 10:55:00,26.85,26.85,26.82,26.83,10288.0,25.3272,25.3272,25.2989,25.3083,10288.0
2020-01-06 11:00:00,26.83,26.84,26.82,26.82,10020.0,25.3083,25.3177,25.2989,25.2989,10020.0
2020-01-06 11:05:00,26.83,26.84,26.82,26.83,10844.0,25.3083,25.3177,25.2989,25.3083,10844.0
2020-01-06 11:10:00,26.83,26.87,26.83,26.87,5744.0,25.3083,25.346,25.3083,25.346,5744.0
2020-01-06 11:15:00,26.86,26.87,26.84,26.85,19852.0,25.3366,25.346,25.3177,25.3272,19852.0
2020-01-06 11:20:00,26.83,26.84,26.81,26.82,10004.0,25.3083,25.3177,25.2894,25.2989,10004.0
2020-01-06 11:25:00,26.81,26.83,26.81,26.83,6008.0,25.2894,25.3083,25.2894,25.3083,6008.0
2020-01-06 11:30:00,26.83,26.84,26.82,26.82,13248.0,25.3083,25.3177,25.2989,25.2989,13248.0
2020-01-06 11:35:00,26.81,26.83,26.81,26.83,15596.0,25.2894,25.3083,25.2894,25.3083,15596.0
2020-01-06 11:40:00,26.82,26.84,26.8,26.81,10492.0,25.2989,25.3177,25.28,25.2894,10492.0
2020-01-06 11:45:00,26.81,26.83,26.81,26.82,9300.0,25.2894,25.3083,25.2894,25.2989,9300.0
2020-01-06 11:50:00,26.82,26.83,26.81,26.81,3456.0,25.2989,25.3083,25.2894,25.2894,3456.0
2020-01-06 11:55:00,26.82,26.83,26.81,26.82,9600.0,25.2989,25.3083,25.2894,25.2989,9600.0
2020-01-06 12:00:00,26.81,26.82,26.81,26.82,9768.0,25.2894,25.2989,25.2894,25.2989,9768.0
2020-01-06 12:05:00,26.82,26.83,26.81,26.82,7924.0,25.2989,25.3083,25.2894,25.2989,7924.0
2020-01-06 12:10:00,26.83,26.84,26.81,26.82,10640.0,25.3083,25.3177,25.2894,25.2989,10640.0
2020-01-06 12:15:00,26.82,26.82,26.82,26.82,1600.0,25.2989,25.2989,25.2989,25.2989,1600.0
2020-01-06 12:20:00,26.81,26.84,26.81,26.83,7800.0,25.2894,25.3177,25.2894,25.3083,7800.0
2020-01-06 12:25:00,26.83,26.83,26.82,26.82,2668.0,25.3083,25.3083,25.2989,25.2989,2668.0
2020-01-06 12:30:00,26.83,26.84,26.82,26.83,13104.0,25.3083,25.3177,25.2989,25.3083,13104.0
2020-01-06 12:35:00,26.82,26.83,26.81,26.82,23720.0,25.2989,25.3083,25.2894,25.2989,23720.0
2020-01-06 12:40:00,26.81,26.83,26.81,26.83,10956.0,25.2894,25.3083,25.2894,25.3083,10956.0
2020-01-06 12:45:00,26.82,26.82,26.8,26.8,6552.0,25.2989,25.2989,25.28,25.28,6552.0
2020-01-06 12:50:00,26.8,26.8,26.77,26.77,19472.0,25.28,25.28,25.2517,25.2517,19472.0
2020-01-06 12:55:00,26.77,26.78,26.77,26.77,5200.0,25.2517,25.2611,25.2517,25.2517,5200.0
2020-01-06 13:00:00,26.76,26.77,26.76,26.77,6588.0,25.2423,25.2517,25.2423,25.2517,6588.0
2020-01-06 13:05:00,26.76,26.79,26.76,26.79,8312.0,25.2423,25.2706,25.2423,25.2706,8312.0
2020-01-06 13:10:00,26.78,26.79,26.77,26.79,18552.0,25.2611,25.2706,25.2517,25.2706,18552.0
2020-01-06 13:15:00,26.78,26.79,26.78,26.79,7912.0,25.2611,25.2706,25.2611,25.2706,7912.0
2020-01-06 13:20:00,26.79,26.79,26.77,26.77,15328.0,25.2706,25.2706,25.2517,25.2517,15328.0
2020-01-06 13:25:00,26.77,26.78,26.77,26.77,10188.0,25.2517,25.2611,25.2517,25.2517,10188.0
2020-01-06 13:30:00,26.76,26.77,26.76,26.77,9692.0,25.2423,25.2517,25.2423,25.2517,9692.0
2020-01-06 13:35:00,26.77,26.78,26.76,26.76,12968.0,25.2517,25.2611,25.2423,25.2423,12968.0
2020-01-06 13:40:00,26.77,26.77,26.75,26.77,54236.0,25.2517,25.2517,25.2328,25.2517,54236.0
2020-01-06 13:45:00,26.77,26.78,26.75,26.75,10800.0,25.2517,25.2611,25.2328,25.2328,10800.0
2020-01-06 13:50:00,26.75,26.76,26.75,26.75,26028.0,25.2328,25.2423,25.2328,25.2328,26028.0
2020-01-06 13:55:00,26.75,26.75,26.73,26.74,14648.0,25.2328,25.2328,25.214,25.2234,14648.0
2020-01-06 14:00:00,26.74,26.75,26.73,26.75,19760.0,25.2234,25.2328,25.214,25.2328,19760.0
2020-01-06 14:05:00,26.75,26.76,26.74,26.74,10140.0,25.2328,25.2423,25.2234,25.2234,10140.0
2020-01-06 14:10:00,26.74,26.77,26.74,26.77,14376.0,25.2234,25.2517,25.2234,25.2517,14376.0
2020-01-06 14:15:00,26.76,26.77,26.75,26.75,6788.0,25.2423,25.2517,25.2328,25.2328,6788.0
2020-01-06 14:20:00,26.75,26.76,26.75,26.75,14760.0,25.2328,25.2423,25.2328,25.2328,14760.0
2020-01-06 14:25:00,26.74,26.76,26.74,26.75,15416.0,25.2234,25.2423,25.2234,25.2328,15416.0
2020-01-06 14:30:00,26.75,26.76,26.74,26.74,10596.0,25.2328,25.2423,25.2234,25.2234,10596.0
2020-01-06 14:35:00,26.74,26.75,26.74,26.74,13196.0,25.2234,25.2328,25.2234,25.2234,13196.0
2020-01-06 14:40:00,26.74,26.76,26.74,26.76,8048.0,25.2234,25.2423,25.2234,25.2423,8048.0
2020-01-06 14:45:00,26.75,26.76,26.75,26.76,10480.0,25.2328,25.2423,25.2328,25.2423,10480.0
2020-01-06 14:50:00,26.76,26.79,26.76,26.78,22196.0,25.2423,25.2706,25.2423,25.2611,22196.0
2020-01-06 14:55:00,26.78,26.8,26.78,26.79,11784.0,25.2611,25.28,25.2611,25.2706,11784.0
2020-01-06 15:00:00,26.79,26.81,26.79,26.8,16940.0,25.2706,25.2894,25.2706,25.28,16940.0
2020-01-06 15:05:00,26.8,26.8,26.8,26.8,7736.0,25.28,25.28,25.28,25.28,7736.0
2020-01-06 15:10:00,26.81,26.82,26.8,26.82,10020.0,25.2894,25.2989,25.28,25.2989,10020.0
2020-01-06 15:15:00,26.82,26.83,26.81,26.81,20296.0,25.2989,25.3083,25.2894,25.2894,20296.0
2020-01-06 15:20:00,26.81,26.83,26.81,26.83,14056.0,25.2894,25.3083,25.2894,25.3083,14056.0
2020-01-06 15:25:00,26.83,26.83,26.81,26.81,12228.0,25.3083,25.3083,25.2894,25.2894,12228.0
2020-01-06 15:30:00,26.81,26.81,26.79,26.79,37496.0,25.2894,25.2894,25.2706,25.2706,37496.0
2020-01-06 15:35:00,26.79,26.81,26.78,26.81,39972.0,25.2706,25.2894,25.2611,25.2894,39972.0
2020-01-06 15:40:00,26.81,26.82,26.81,26.81,44356.0,25.2894,25.2989,25.2894,25.2894,44356.0
2020-01-06 15:45:00,26.81,26.85,26.81,26.84,43128.0,25.2894,25.3272,25.2894,25.3177,43128.0
2020-01-06 15:50:00,26.84,26.88,26.83,26.85,99944.0,25.3177,25.3555,25.3083,25.3272,99944.0
2020-01-06 15:55:00,26.85,26.89,26.82,26.88,286264.0,25.3272,25.3649,25.2989,25.3555,286264.0
2020-01-07 09:30:00,27.0,27.02,26.9,27.0,90152.0,25.4687,25.4875,25.3743,25.4687,90152.0
2020-01-07 09:35:00,26.99,27.0,26.93,26.93,13984.0,25.4592,25.4687,25.4026,25.4026,13984.0
2020-01-07 09:40:00,26.93,26.95,26.91,26.95,25632.0,25.4026,25.4215,25.3838,25.4215,25632.0
2020-01-07 09:45:00,26.92,26.97,26.92,26.97,10924.0,25.3932,25.4404,25.3932,25.4404,10924.0
2020-01-07 09:50:00,26.95,27.0,26.95,26.97,20400.0,25.4215,25.4687,25.4215,25.4404,20400.0
2020-01-07 09:55:00,26.97,27.04,26.97,27.01,21224.0,25.4404,25.5064,25.4404,25.4781,21224.0
2020-01-07 10:00:00,27.02,27.06,27.01,27.03,26392.0,25.4875,25.5253,25.4781,25.497,26392.0
2020-01-07 10:05:00,27.03,27.05,27.01,27.02,30940.0,25.497,25.5158,25.4781,25.4875,30940.0
2020-01-07 10:10:00,27.02,27.04,27.02,27.02,10900.0,25.4875,25.5064,25.4875,25.4875,10900.0
2020-01-07 10:15:00,27.03,27.05,27.01,27.02,6200.0,25.497,25.5158,25.4781,25.4875,6200.0
2020-01-07 10:20:00,27.03,27.04,27.02,27.02,12472.0,25.497,25.5064,25.4875,25.4875,12472.0
2020-01-07 10:25:00,27.0,27.03,27.0,27.03,14768.0,25.4687,25.497,25.4687,25.497,14768.0
2020-01-07 10:30:00,27.05,27.05,27.01,27.02,6556.0,25.5158,25.5158,25.4781,25.4875,6556.0
2020-01-07 10:35:00,27.02,27.03,27.02,27.03,2000.0,25.4875,25.497,25.4875,25.497,2000.0
2020-01-07 10:40:00,27.02,27.04,27.02,27.04,9824.0,25.4875,25.5064,25.4875,25.5064,9824.0
2020-01-07 10:45:00,27.04,27.05,27.02,27.03,6800.0,25.5064,25.5158,25.4875,25.497,6800.0
2020-01-07 10:50:00,27.03,27.06,27.03,27.05,19768.0,25.497,25.5253,25.497,25.5158,19768.0
2020-01-07 10:55:00,27.05,27.08,27.04,27.07,6980.0,25.5158,25.5441,25.5064,25.5347,6980.0
2020-01-07 11:00:00,27.07,27.1,27.07,27.09,5696.0,25.5347,25.563,25.5347,25.5536,5696.0
2020-01-07 11:05:00,27.09,27.09,27.07,27.07,7284.0,25.5536,25.5536,25.5347,25.5347,7284.0
2020-01-07 11:10:00,27.06,27.08,27.06,27.06,7652.0,25.5253,25.5441,25.5253,25.5253,7652.0
2020-01-07 11:15:00,27.07,27.08,27.07,27.08,5200.0,25.5347,25.5441,25.5347,25.5441,5200.0
2020-01-07 11:20:00,27.08,27.08,27.06,27.08,6000.0,25.5441,25.5441,25.5253,25.5441,6000.0
2020-01-07 11:25:00,27.08,27.09,27.06,27.07,9200.0,25.5441,25.5536,25.5253,25.5347,9200.0
2020-01-07 11:30:00,27.08,27.1,27.05,27.06,23508.0,25.5441,25.563,25.5158,25.5253,23508.0
2020-01-07 11:35:00,27.07,27.07,27.06,27.06,10800.0,25.5347,25.5347,25.5253,25.5253,10800.0
2020-01-07 11:40:00,27.05,27.06,27.05,27.05,3712.0,25.5158,25.5253,25.5158,25.5158,3712.0
2020-01-07 11:45:00,27.04,27.05,27.04,27.05,25932.0,25.5064,25.5158,25.5064,25.5158,25932.0
2020-01-07 11:50:00,27.06,27.09,27.05,27.07,33068.0,25.5253,25.5536,25.5158,25.5347,33068.0
2020-01-07 11:55:00,27.07,27.08,27.05,27.07,27836.0,25.5347,25.5441,25.5158,25.5347,27836.0
2020-01-07 12:00:00,27.08,27.09,27.08,27.09,18208.0,25.5441,25.5536,25.5441,25.5536,18208.0
2020-01-07 12:05:00,27.1,27.13,27.1,27.12,19548.0,25.563,25.5913,25.563,25.5818,19548.0
2020-01-07 12:10:00,27.12,27.12,27.1,27.1,14948.0,25.5818,25.5818,25.563,25.563,14948.0
2020-01-07 12:15:00,27.1,27.13,27.1,27.12,10428.0,25.563,25.5913,25.563,25.5818,10428.0
2020-01-07 12:20:00,27.12,27.13,27.08,27.09,82092.0,25.5818,25.5913,25.5441,25.5536,82092.0
2020-01-07 12:25:00,27.09,27.09,27.08,27.09,2832.0,25.5536,25.5536,25.5441,25.5536,2832.0
2020-01-07 12:30:00,27.08,27.08,27.05,27.05,20004.0,25.5441,25.5441,25.5158,25.5158,20004.0
2020-01-07 12:35:00,27.05,27.06,27.04,27.05,16544.0,25.5158,25.5253,25.5064,25.5158,16544.0
2020-01-07 12:40:00,27.05,27.06,27.05,27.06,9776.0,25.5158,25.5253,25.5158,25.5253,9776.0
2020-01-07 12:45:00,27.05,27.06,27.05,27.05,8000.0,25.5158,25.5253,25.5158,25.5158,8000.0
2020-01-07 12:50:00,27.05,27.06,27.05,27.05,3600.0,25.5158,25.5253,25.5158,25.5158,3600.0
2020-01-07 12:55:00,27.06,27.08,27.06,27.08,32468.0,25.5253,25.5441,25.5253,25.5441,32468.0
2020-01-07 13:00:00,27.08,27.11,27.08,27.11,8924.0,25.5441,25.5724,25.5441,25.5724,8924.0
2020-01-07 13:05:00,27.12,27.12,27.09,27.11,15140.0,25.5818,25.5818,25.5536,25.5724,15140.0
2020-01-07 13:10:00,27.11,27.12,27.1,27.11,7056.0,25.5724,25.5818,25.563,25.5724,7056.0
2020-01-07 13:15:00,27.11,27.11,27.07,27.07,115612.0,25.5724,25.5724,25.5347,25.5347,115612.0
2020-01-07 13:20:00,27.07,27.11,27.07,27.1,71520.0,25.5347,25.5724,25.5347,25.563,71520.0
2020-01-07 13:25:00,27.1,27.11,27.08,27.1,55832.0,25.563,25.5724,25.5441,25.563,55832.0
2020-01-07 13:30:00,27.09,27.1,27.08,27.09,17316.0,25.5536,25.563,25.5441,25.5536,17316.0
2020-01-07 13:35:00,27.09,27.09,27.06,27.06,12472.0,25.5536,25.5536,25.5253,25.5253,12472.0
2020-01-07 13:40:00,27.07,27.08,27.05,27.05,54860.0,25.5347,25.5441,25.5158,25.5158,54860.0
2020-01-07 13:45:00,27.05,27.07,27.05,27.07,8800.0,25.5158,25.5347,25.5158,25.5347,8800.0
2020-01-07 13:50:00,27.07,27.09,27.07,27.08,19288.0,25.5347,25.5536,25.5347,25.5441,19288.0
2020-01-07 13:55:00,27.09,27.11,27.09,27.09,20964.0,25.5536,25.5724,25.5536,25.5536,20964.0
2020-01-07 14:00:00,27.1,27.1,27.08,27.09,19208.0,25.563,25.563,25.5441,25.5536,19208.0
2020-01-07 14:05:00,27.09,27.09,27.08,27.08,13416.0,25.5536,25.5536,25.5441,25.5441,13416.0
2020-01-07 14:10:00,27.09,27.11,27.08,27.09,26428.0,25.5536,25.5724,25.5441,25.5536,26428.0
2020-01-07 14:15:00,27.09,27.11,27.09,27.1,23808.0,25.5536,25.5724,25.5536,25.563,23808.0
2020-01-07 14:20:00,27.1,27.12,27.1,27.12,7880.0,25.563,25.5818,25.563,25.5818,7880.0
2020-01-07 14:25:00,27.11,27.12,27.1,27.1,11680.0,25.5724,25.5818,25.563,25.563,11680.0
2020-01-07 14:30:00,27.11,27.12,27.1,27.12,24732.0,25.5724,25.5818,25.563,25.5818,24732.0
2020-01-07 14:35:00,27.13,27.13,27.1,27.1,10064.0,25.5913,25.5913,25.563,25.563,10064.0
2020-01-07 14:40:00,27.1,27.11,27.1,27.11,6736.0,25.563,25.5724,25.563,25.5724,6736.0
2020-01-07 14:45:00,27.11,27.11,27.1,27.11,8672.0,25.5724,25.5724,25.563,25.5724,8672.0
2020-01-07 14:50:00,27.11,27.11,27.1,27.11,11156.0,25.5724,25.5724,25.563,25.5724,11156.0
2020-01-07 14:55:00,27.1,27.11,27.1,27.1,11264.0,25.563,25.5724,25.563,25.563,11264.0
2020-01-07 15:00:00,27.11,27.11,27.1,27.1,17296.0,25.5724,25.5724,25.563,25.563,17296.0
2020-01-07 15:05:00,27.1,27.11,27.07,27.07,69400.0,25.563,25.5724,25.5347,25.5347,69400.0
2020-01-07 15:10:00,27.07,27.1,27.07,27.1,20864.0,25.5347,25.563,25.5347,25.563,20864.0
2020-01-07 15:15:00,27.1,27.13,27.1,27.12,23732.0,25.563,25.5913,25.563,25.5818,23732.0
2020-01-07 15:20:00,27.13,27.13,27.12,27.12,7924.0,25.5913,25.5913,25.5818,25.5818,7924.0
2020-01-07 15:25:00,27.12,27.14,27.11,27.14,21196.0,25.5818,25.6007,25.5724,25.6007,21196.0
2020-01-07 15:30:00,27.13,27.13,27.12,27.12,31000.0,25.5913,25.5913,25.5818,25.5818,31000.0
2020-01-07 15:35:00,27.12,27.12,27.1,27.1,26524.0,25.5818,25.5818,25.563,25.563,26524.0
2020-01-07 15:40:00,27.1,27.1,27.07,27.08,28504.0,25.563,25.563,25.5347,25.5441,28504.0
2020-01-07 15:45:00,27.08,27.09,27.07,27.08,49080.0,25.5441,25.5536,25.5347,25.5441,49080.0
2020-01-07 15:50:00,27.08,27.08,27.05,27.07,113924.0,25.5441,25.5441,25.5158,25.5347,113924.0
2020-01-07 15:55:00,27.06,27.06,27.03,27.03,166060.0,25.5253,25.5253,25.497,25.497,166060.0
2020-01-08 09:30:00,27.0,27.0,26.96,26.96,44156.0,25.4687,25.4687,25.4309,25.4309,44156.0
2020-01-08 09:35:00,26.95,26.96,26.85,26.89,51064.0,25.4215,25.4309,25.3272,25.3649,51064.0
2020-01-08 09:40:00,26.91,26.96,26.9,26.94,10956.0,25.3838,25.4309,25.3743,25.4121,10956.0
2020-01-08 09:45:00,26.96,26.98,26.95,26.96,10428.0,25.4309,25.4498,25.4215,25.4309,10428.0
2020-01-08 09:50:00,26.97,27.02,26.95,27.0,19880.0,25.4404,25.4875,25.4215,25.4687,19880.0
2020-01-08 09:55:00,27.0,27.03,27.0,27.03,33060.0,25.4687,25.497,25.4687,25.497,33060.0
2020-01-08 10:00:00,27.04,27.06,27.03,27.06,22324.0,25.5064,25.5253,25.497,25.5253,22324.0
2020-01-08 10:05:00,27.06,27.07,27.01,27.02,17920.0,25.5253,25.5347,25.4781,25.4875,17920.0
2020-01-08 10:10:00,27.01,27.04,27.0,27.03,30800.0,25.4781,25.5064,25.4687,25.497,30800.0
2020-01-08 10:15:00,27.04,27.05,27.01,27.01,15880.0,25.5064,25.5158,25.4781,25.4781,15880.0
2020-01-08 10:20:00,27.01,27.03,27.0,27.0,33840.0,25.4781,25.497,25.4687,25.4687,33840.0
2020-01-08 10:25:00,27.01,27.01,26.98,26.99,10392.0,25.4781,25.4781,25.4498,25.4592,10392.0
2020-01-08 10:30:00,26.99,27.0,26.98,26.99,9200.0,25.4592,25.4687,25.4498,25.4592,9200.0
2020-01-08 10:35:00,26.99,27.0,26.98,26.99,8208.0,25.4592,25.4687,25.4498,25.4592,8208.0
2020-01-08 10:40:00,27.0,27.0,26.95,26.95,6800.0,25.4687,25.4687,25.4215,25.4215,6800.0
2020-01-08 10:45:00,26.96,26.97,26.93,26.96,12676.0,25.4309,25.4404,25.4026,25.4309,12676.0
2020-01-08 10:50:00,26.96,26.98,26.96,26.98,4800.0,25.4309,25.4498,25.4309,25.4498,4800.0
2020-01-08 10:55:00,26.99,27.0,26.99,26.99,20400.0,25.4592,25.4687,25.4592,25.4592,20400.0
2020-01-08 11:00:00,26.99,27.0,26.96,26.98,11560.0,25.4592,25.4687,25.4309,25.4498,11560.0
2020-01-08 11:05:00,26.98,27.0,26.98,26.99,7852.0,25.4498,25.4687,25.4498,25.4592,7852.0
2020-01-08 11:10:00,27.0,27.01,27.0,27.0,8400.0,25.4687,25.4781,25.4687,25.4687,8400.0
2020-01-08 11:15:00,27.0,27.0,26.99,27.0,5656.0,25.4687,25.4687,25.4592,25.4687,5656.0
2020-01-08 11:20:00,27.0,27.01,27.0,27.0,8808.0,25.4687,25.4781,25.4687,25.4687,8808.0
2020-01-08 11:25:00,27.0,27.05,26.98,27.05,8800.0,25.4687,25.5158,25.4498,25.5158,8800.0
2020-01-08 11:30:00,27.04,27.04,26.99,27.03,7468.0,25.5064,25.5064,25.4592,25.497,7468.0
2020-01-08 11:35:00,27.03,27.1,27.03,27.09,8376.0,25.497,25.563,25.497,25.5536,8376.0
2020-01-08 11:40:00,27.08,27.17,27.08,27.16,13784.0,25.5441,25.629,25.5441,25.6196,13784.0
2020-01-08 11:45:00,27.17,27.2,27.16,27.2,8868.0,25.629,25.6573,25.6196,25.6573,8868.0
2020-01-08 11:50:00,27.2,27.2,27.19,27.19,10520.0,25.6573,25.6573,25.6479,25.6479,10520.0
2020-01-08 11:55:00,27.18,27.19,27.17,27.17,4580.0,25.6384,25.6479,25.629,25.629,4580.0
2020-01-08 12:00:00,27.17,27.19,27.16,27.16,56152.0,25.629,25.6479,25.6196,25.6196,56152.0
2020-01-08 12:05:00,27.16,27.16,27.15,27.16,12128.0,25.6196,25.6196,25.6101,25.6196,12128.0
2020-01-08 12:10:00,27.15,27.15,27.14,27.15,6800.0,25.6101,25.6101,25.6007,25.6101,6800.0
2020-01-08 12:15:00,27.15,27.17,27.15,27.16,3968.0,25.6101,25.629,25.6101,25.6196,3968.0
2020-01-08 12:20:00,27.16,27.16,27.14,27.14,12184.0,25.6196,25.6196,25.6007,25.6007,12184.0
2020-01-08 12:25:00,27.15,27.15,27.14,27.14,15192.0,25.6101,25.6101,25.6007,25.6007,15192.0
2020-01-08 12:30:00,27.14,27.16,27.14,27.16,26060.0,25.6007,25.6196,25.6007,25.6196,26060.0
2020-01-08 12:35:00,27.14,27.15,27.14,27.14,26496.0,25.6007,25.6101,25.6007,25.6007,26496.0
2020-01-08 12:40:00,27.14,27.14,27.11,27.11,7880.0,25.6007,25.6007,25.5724,25.5724,7880.0
2020-01-08 12:45:00,27.12,27.14,27.12,27.13,22044.0,25.5818,25.6007,25.5818,25.5913,22044.0
2020-01-08 12:50:00,27.13,27.13,27.11,27.12,9796.0,25.5913,25.5913,25.5724,25.5818,9796.0
2020-01-08 12:55:00,27.12,27.12,27.1,27.1,8400.0,25.5818,25.5818,25.563,25.563,8400.0
2020-01-08 13:00:00,27.1,27.12,27.1,27.12,12560.0,25.563,25.5818,25.563,25.5818,12560.0
2020-01-08 13:05:00,27.12,27.12,27.11,27.11,8800.0,25.5818,25.5818,25.5724,25.5724,8800.0
2020-01-08 13:10:00,27.11,27.11,27.09,27.1,9620.0,25.5724,25.5724,25.5536,25.563,9620.0
2020-01-08 13:15:00,27.1,27.1,27.08,27.09,9768.0,25.563,25.563,25.5441,25.5536,9768.0
2020-01-08 13:20:00,27.08,27.08,27.07,27.08,24460.0,25.5441,25.5441,25.5347,25.5441,24460.0
2020-01-08 13:25:00,27.07,27.08,27.07,27.08,8180.0,25.5347,25.5441,25.5347,25.5441,8180.0
2020-01-08 13:30:00,27.09,27.09,27.08,27.08,18632.0,25.5536,25.5536,25.5441,25.5441,18632.0
2020-01-08 13:35:00,27.08,27.08,27.07,27.08,12596.0,25.5441,25.5441,25.5347,25.5441,12596.0
2020-01-08 13:40:00,27.08,27.09,27.06,27.06,22676.0,25.5441,25.5536,25.5253,25.5253,22676.0
2020-01-08 13:45:00,27.07,27.07,27.06,27.06,24328.0,25.5347,25.5347,25.5253,25.5253,24328.0
2020-01-08 13:50:00,27.05,27.06,27.05,27.05,12648.0,25.5158,25.5253,25.5158,25.5158,12648.0
2020-01-08 13:55:00,27.05,27.05,27.02,27.02,10708.0,25.5158,25.5158,25.4875,25.4875,10708.0
2020-01-08 14:00:00,27.03,27.04,27.02,27.04,19024.0,25.497,25.5064,25.4875,25.5064,19024.0
2020-01-08 14:05:00,27.04,27.06,27.03,27.05,22832.0,25.5064,25.5253,25.497,25.5158,22832.0
2020-01-08 14:10:00,27.05,27.05,27.04,27.05,18568.0,25.5158,25.5158,25.5064,25.5158,18568.0
2020-01-08 14:15:00,27.05,27.07,27.04,27.06,17580.0,25.5158,25.5347,25.5064,25.5253,17580.0
2020-01-08 14:20:00,27.06,27.07,27.06,27.07,11748.0,25.5253,25.5347,25.5253,25.5347,11748.0
2020-01-08 14:25:00,27.07,27.07,27.06,27.07,22396.0,25.5347,25.5347,25.5253,25.5347,22396.0
2020-01-08 14:30:00,27.07,27.08,27.07,27.08,16712.0,25.5347,25.5441,25.5347,25.5441,16712.0
2020-01-08 14:35:00,27.07,27.09,27.07,27.08,6800.0,25.5347,25.5536,25.5347,25.5441,6800.0
2020-01-08 14:40:00,27.08,27.1,27.08,27.1,14936.0,25.5441,25.563,25.5441,25.563,14936.0
2020-01-08 14:45:00,27.1,27.12,27.1,27.12,11552.0,25.563,25.5818,25.563,25.5818,11552.0
2020-01-08 14:50:00,27.11,27.13,27.11,27.12,8536.0,25.5724,25.5913,25.5724,25.5818,8536.0
2020-01-08 14:55:00,27.12,27.14,27.11,27.14,18804.0,25.5818,25.6007,25.5724,25.6007,18804.0
2020-01-08 15:00:00,27.13,27.15,27.13,27.15,10424.0,25.5913,25.6101,25.5913,25.6101,10424.0
2020-01-08 15:05:00,27.15,27.18,27.15,27.18,21452.0,25.6101,25.6384,25.6101,25.6384,21452.0
2020-01-08 15:10:00,27.18,27.21,27.18,27.2,36444.0,25.6384,25.6667,25.6384,25.6573,36444.0
2020-01-08 15:15:00,27.2,27.21,27.19,27.21,14832.0,25.6573,25.6667,25.6479,25.6667,14832.0
2020-01-08 15:20:00,27.2,27.23,27.2,27.23,24396.0,25.6573,25.6856,25.6573,25.6856,24396.0
2020-01-08 15:25:00,27.23,27.24,27.22,27.23,16892.0,25.6856,25.695,25.6762,25.6856,16892.0
2020-01-08 15:30:00,27.22,27.23,27.21,27.21,23456.0,25.6762,25.6856,25.6667,25.6667,23456.0
2020-01-08 15:35:00,27.21,27.21,27.19,27.21,43704.0,25.6667,25.6667,25.6479,25.6667,43704.0
2020-01-08 15:40:00,27.21,27.22,27.21,27.21,28204.0,25.6667,25.6762,25.6667,25.6667,28204.0
2020-01-08 15:45:00,27.21,27.21,27.14,27.14,85496.0,25.6667,25.6667,25.6007,25.6007,85496.0
2020-01-08 15:50:00,27.15,27.15,27.1,27.11,86872.0,25.6101,25.6101,25.563,25.5724,86872.0
2020-01-08 15:55:00,27.1,27.11,27.06,27.09,235336.0,25.563,25.5724,25.5253,25.5536,235336.0
2020-01-09 09:30:00,27.25,27.33,27.23,27.31,137820.0,25.7045,25.7799,25.6856,25.7611,137820.0
2020-01-09 09:35:00,27.29,27.35,27.28,27.34,13448.0,25.7422,25.7988,25.7328,25.7894,13448.0
2020-01-09 09:40:00,27.32,27.36,27.32,27.33,9660.0,25.7705,25.8082,25.7705,25.7799,9660.0
2020-01-09 09:45:00,27.32,27.34,27.24,27.26,138784.0,25.7705,25.7894,25.695,25.7139,138784.0
2020-01-09 09:50:00,27.25,27.32,27.25,27.3,9604.0,25.7045,25.7705,25.7045,25.7516,9604.0
2020-01-09 09:55:00,27.29,27.29,27.26,27.26,16904.0,25.7422,25.7422,25.7139,25.7139,16904.0
2020-01-09 10:00:00,27.26,27.29,27.24,27.25,16368.0,25.7139,25.7422,25.695,25.7045,16368.0
2020-01-09 10:05:00,27.25,27.25,27.23,27.23,4344.0,25.7045,25.7045,25.6856,25.6856,4344.0
2020-01-09 10:10:00,27.24,27.28,27.24,27.27,14800.0,25.695,25.7328,25.695,25.7233,14800.0
2020-01-09 10:15:00,27.26,27.29,27.25,27.29,15964.0,25.7139,25.7422,25.7045,25.7422,15964.0
2020-01-09 10:20:00,27.29,27.33,27.28,27.31,19572.0,25.7422,25.7799,25.7328,25.7611,19572.0
2020-01-09 10:25:00,27.31,27.34,27.3,27.33,12800.0,25.7611,25.7894,25.7516,25.7799,12800.0
2020-01-09 10:30:00,27.33,27.34,27.28,27.29,14976.0,25.7799,25.7894,25.7328,25.7422,14976.0
2020-01-09 10:35:00,27.3,27.33,27.28,27.32,15788.0,25.7516,25.7799,25.7328,25.7705,15788.0
2020-01-09 10:40:00,27.32,27.35,27.3,27.31,43980.0,25.7705,25.7988,25.7516,25.7611,43980.0
2020-01-09 10:45:00,27.3,27.3,27.28,27.28,6504.0,25.7516,25.7516,25.7328,25.7328,6504.0
2020-01-09 10:50:00,27.28,27.28,27.22,27.24,108076.0,25.7328,25.7328,25.6762,25.695,108076.0
2020-01-09 10:55:00,27.24,27.25,27.2,27.25,54852.0,25.695,25.7045,25.6573,25.7045,54852.0
2020-01-09 11:00:00,27.24,27.25,27.23,27.24,45128.0,25.695,25.7045,25.6856,25.695,45128.0
2020-01-09 11:05:00,27.24,27.24,27.22,27.23,18928.0,25.695,25.695,25.6762,25.6856,18928.0
2020-01-09 11:10:00,27.22,27.24,27.21,27.21,29612.0,25.6762,25.695,25.6667,25.6667,29612.0
2020-01-09 11:15:00,27.21,27.23,27.19,27.23,17372.0,25.6667,25.6856,25.6479,25.6856,17372.0
2020-01-09 11:20:00,27.23,27.24,27.2,27.2,17672.0,25.6856,25.695,25.6573,25.6573,17672.0
2020-01-09 11:25:00,27.2,27.21,27.18,27.21,11456.0,25.6573,25.6667,25.6384,25.6667,11456.0
2020-01-09 11:30:00,27.2,27.22,27.2,27.2,28800.0,25.6573,25.6762,25.6573,25.6573,28800.0
2020-01-09 11:35:00,27.21,27.22,27.2,27.2,9296.0,25.6667,25.6762,25.6573,25.6573,9296.0
2020-01-09 11:40:00,27.2,27.21,27.2,27.21,6044.0,25.6573,25.6667,25.6573,25.6667,6044.0
2020-01-09 11:45:00,27.21,27.23,27.21,27.22,43208.0,25.6667,25.6856,25.6667,25.6762,43208.0
2020-01-09 11:50:00,27.22,27.23,27.22,27.22,7928.0,25.6762,25.6856,25.6762,25.6762,7928.0
2020-01-09 11:55:00,27.21,27.23,27.2,27.23,16764.0,25.6667,25.6856,25.6573,25.6856,16764.0
2020-01-09 12:00:00,27.23,27.23,27.21,27.22,19900.0,25.6856,25.6856,25.6667,25.6762,19900.0
2020-01-09 12:05:00,27.22,27.23,27.21,27.22,13096.0,25.6762,25.6856,25.6667,25.6762,13096.0
2020-01-09 12:10:00,27.22,27.23,27.21,27.22,16812.0,25.6762,25.6856,25.6667,25.6762,16812.0
2020-01-09 12:15:00,27.23,27.23,27.18,27.18,32724.0,25.6856,25.6856,25.6384,25.6384,32724.0
2020-01-09 12:20:00,27.18,27.18,27.16,27.17,17760.0,25.6384,25.6384,25.6196,25.629,17760.0
2020-01-09 12:25:00,27.17,27.17,27.15,27.16,9136.0,25.629,25.629,25.6101,25.6196,9136.0
2020-01-09 12:30:00,27.17,27.17,27.15,27.15,14508.0,25.629,25.629,25.6101,25.6101,14508.0
2020-01-09 12:35:00,27.15,27.18,27.15,27.17,43244.0,25.6101,25.6384,25.6101,25.629,43244.0
2020-01-09 12:40:00,27.17,27.17,27.13,27.13,32560.0,25.629,25.629,25.5913,25.5913,32560.0
2020-01-09 12:45:00,27.14,27.15,27.12,27.15,45588.0,25.6007,25.6101,25.5818,25.6101,45588.0
2020-01-09 12:50:00,27.16,27.18,27.16,27.18,6400.0,25.6196,25.6384,25.6196,25.6384,6400.0
2020-01-09 12:55:00,27.18,27.19,27.17,27.19,7668.0,25.6384,25.6479,25.629,25.6479,7668.0
2020-01-09 13:00:00,27.19,27.21,27.18,27.21,21816.0,25.6479,25.6667,25.6384,25.6667,21816.0
2020-01-09 13:05:00,27.21,27.21,27.19,27.19,10500.0,25.6667,25.6667,25.6479,25.6479,10500.0
2020-01-09 13:10:00,27.19,27.22,27.18,27.21,22212.0,25.6479,25.6762,25.6384,25.6667,22212.0
2020-01-09 13:15:00,27.2,27.23,27.19,27.2,27020.0,25.6573,25.6856,25.6479,25.6573,27020.0
2020-01-09 13:20:00,27.2,27.21,27.19,27.2,10244.0,25.6573,25.6667,25.6479,25.6573,10244.0
2020-01-09 13:25:00,27.19,27.21,27.19,27.2,21304.0,25.6479,25.6667,25.6479,25.6573,21304.0
2020-01-09 13:30:00,27.2,27.22,27.17,27.19,83336.0,25.6573,25.6762,25.629,25.6479,83336.0
2020-01-09 13:35:00,27.18,27.19,27.18,27.18,7956.0,25.6384,25.6479,25.6384,25.6384,7956.0
2020-01-09 13:40:00,27.18,27.2,27.17,27.18,52344.0,25.6384,25.6573,25.629,25.6384,52344.0
2020-01-09 13:45:00,27.18,27.2,27.18,27.18,14280.0,25.6384,25.6573,25.6384,25.6384,14280.0
2020-01-09 13:50:00,27.19,27.21,27.18,27.2,30940.0,25.6479,25.6667,25.6384,25.6573,30940.0
2020-01-09 13:55:00,27.2,27.21,27.17,27.17,37504.0,25.6573,25.6667,25.629,25.629,37504.0
2020-01-09 14:00:00,27.18,27.21,27.18,27.21,215332.0,25.6384,25.6667,25.6384,25.6667,215332.0
2020-01-09 14:05:00,27.2,27.23,27.17,27.18,224952.0,25.6573,25.6856,25.629,25.6384,224952.0
2020-01-09 14:10:00,27.18,27.2,27.17,27.18,16048.0,25.6384,25.6573,25.629,25.6384,16048.0
2020-01-09 14:15:00,27.2,27.25,27.2,27.23,14800.0,25.6573,25.7045,25.6573,25.6856,14800.0
2020-01-09 14:20:00,27.25,27.25,27.22,27.22,9720.0,25.7045,25.7045,25.6762,25.6762,9720.0
2020-01-09 14:25:00,27.21,27.24,27.21,27.23,17100.0,25.6667,25.695,25.6667,25.6856,17100.0
2020-01-09 14:30:00,27.23,27.24,27.22,27.23,4404.0,25.6856,25.695,25.6762,25.6856,4404.0
2020-01-09 14:35:00,27.22,27.24,27.22,27.24,74000.0,25.6762,25.695,25.6762,25.695,74000.0
2020-01-09 14:40:00,27.25,27.27,27.25,27.25,5620.0,25.7045,25.7233,25.7045,25.7045,5620.0
2020-01-09 14:45:00,27.25,27.25,27.23,27.23,9964.0,25.7045,25.7045,25.6856,25.6856,9964.0
2020-01-09 14:50:00,27.23,27.23,27.23,27.23,15208.0,25.6856,25.6856,25.6856,25.6856,15208.0
2020-01-09 14:55:00,27.23,27.24,27.23,27.23,13936.0,25.6856,25.695,25.6856,25.6856,13936.0
2020-01-09 15:00:00,27.23,27.23,27.2,27.22,26480.0,25.6856,25.6856,25.6573,25.6762,26480.0
2020-01-09 15:05:00,27.22,27.23,27.21,27.22,24404.0,25.6762,25.6856,25.6667,25.6762,24404.0
2020-01-09 15:10:00,27.22,27.23,27.19,27.23,17988.0,25.6762,25.6856,25.6479,25.6856,17988.0
2020-01-09 15:15:00,27.22,27.22,27.2,27.22,18452.0,25.6762,25.6762,25.6573,25.6762,18452.0
2020-01-09 15:20:00,27.22,27.22,27.21,27.21,22568.0,25.6762,25.6762,25.6667,25.6667,22568.0
2020-01-09 15:25:00,27.21,27.23,27.21,27.23,14800.0,25.6667,25.6856,25.6667,25.6856,14800.0
2020-01-09 15:30:00,27.23,27.25,27.22,27.22,66548.0,25.6856,25.7045,25.6762,25.6762,66548.0
2020-01-09 15:35:00,27.22,27.22,27.18,27.19,29960.0,25.6762,25.6762,25.6384,25.6479,29960.0
2020-01-09 15:40:00,27.19,27.2,27.17,27.18,85140.0,25.6479,25.6573,25.629,25.6384,85140.0
2020-01-09 15:45:00,27.18,27.19,27.16,27.16,95040.0,25.6384,25.6479,25.6196,25.6196,95040.0
2020-01-09 15:50:00,27.16,27.19,27.16,27.19,176448.0,25.6196,25.6479,25.6196,25.6479,176448.0
2020-01-09 15:55:00,27.19,27.23,27.17,27.18,450492.0,25.6479,25.6856,25.629,25.6384,450492.0
2020-01-10 09:30:00,27.21,27.23,27.17,27.18,52748.0,25.6667,25.6856,25.629,25.6384,52748.0
2020-01-10 09:35:00,27.17,27.21,27.16,27.17,13320.0,25.629,25.6667,25.6196,25.629,13320.0
2020-01-10 09:40:00,27.19,27.25,27.19,27.2,19116.0,25.6479,25.7045,25.6479,25.6573,19116.0
2020-01-10 09:45:00,27.19,27.21,27.18,27.21,3668.0,25.6479,25.6667,25.6384,25.6667,3668.0
2020-01-10 09:50:00,27.21,27.24,27.15,27.15,92432.0,25.6667,25.695,25.6101,25.6101,92432.0
2020-01-10 09:55:00,27.14,27.19,27.11,27.18,27912.0,25.6007,25.6479,25.5724,25.6384,27912.0
2020-01-10 10:00:00,27.21,27.23,27.18,27.18,8956.0,25.6667,25.6856,25.6384,25.6384,8956.0
2020-01-10 10:05:00,27.17,27.21,27.17,27.21,16872.0,25.629,25.6667,25.629,25.6667,16872.0
2020-01-10 10:10:00,27.2,27.22,27.18,27.18,26944.0,25.6573,25.6762,25.6384,25.6384,26944.0
2020-01-10 10:15:00,27.19,27.22,27.18,27.18,11712.0,25.6479,25.6762,25.6384,25.6384,11712.0
2020-01-10 10:20:00,27.18,27.21,27.18,27.2,27240.0,25.6384,25.6667,25.6384,25.6573,27240.0
2020-01-10 10:25:00,27.2,27.2,27.18,27.2,7528.0,25.6573,25.6573,25.6384,25.6573,7528.0
2020-01-10 10:30:00,27.2,27.21,27.2,27.2,4800.0,25.6573,25.6667,25.6573,25.6573,4800.0
2020-01-10 10:35:00,27.19,27.2,27.17,27.2,12820.0,25.6479,25.6573,25.629,25.6573,12820.0
2020-01-10 10:40:00,27.21,27.21,27.19,27.2,5800.0,25.6667,25.6667,25.6479,25.6573,5800.0
2020-01-10 10:45:00,27.19,27.2,27.18,27.19,7664.0,25.6479,25.6573,25.6384,25.6479,7664.0
2020-01-10 10:50:00,27.18,27.2,27.17,27.18,12408.0,25.6384,25.6573,25.629,25.6384,12408.0
2020-01-10 10:55:00,27.19,27.23,27.19,27.22,27000.0,25.6479,25.6856,25.6479,25.6762,27000.0
2020-01-10 11:00:00,27.22,27.22,27.21,27.22,7000.0,25.6762,25.6762,25.6667,25.6762,7000.0
2020-01-10 11:05:00,27.22,27.24,27.2,27.22,31456.0,25.6762,25.695,25.6573,25.6762,31456.0
2020-01-10 11:10:00,27.22,27.22,27.21,27.21,6400.0,25.6762,25.6762,25.6667,25.6667,6400.0
2020-01-10 11:15:00,27.22,27.23,27.21,27.22,27412.0,25.6762,25.6856,25.6667,25.6762,27412.0
2020-01-10 11:20:00,27.22,27.22,27.2,27.21,5636.0,25.6762,25.6762,25.6573,25.6667,5636.0
2020-01-10 11:25:00,27.21,27.22,27.2,27.2,5200.0,25.6667,25.6762,25.6573,25.6573,5200.0
2020-01-10 11:30:00,27.19,27.19,27.17,27.18,33580.0,25.6479,25.6479,25.629,25.6384,33580.0
2020-01-10 11:35:00,27.17,27.19,27.17,27.17,98400.0,25.629,25.6479,25.629,25.629,98400.0
2020-01-10 11:40:00,27.17,27.17,27.13,27.14,13904.0,25.629,25.629,25.5913,25.6007,13904.0
2020-01-10 11:45:00,27.15,27.15,27.08,27.08,16000.0,25.6101,25.6101,25.5441,25.5441,16000.0
2020-01-10 11:50:00,27.09,27.13,27.09,27.13,14412.0,25.5536,25.5913,25.5536,25.5913,14412.0
2020-01-10 11:55:00,27.13,27.14,27.12,27.14,18908.0,25.5913,25.6007,25.5818,25.6007,18908.0
2020-01-10 12:00:00,27.14,27.15,27.13,27.14,8800.0,25.6007,25.6101,25.5913,25.6007,8800.0
2020-01-10 12:05:00,27.14,27.15,27.13,27.13,6000.0,25.6007,25.6101,25.5913,25.5913,6000.0
2020-01-10 12:10:00,27.13,27.14,27.11,27.12,117044.0,25.5913,25.6007,25.5724,25.5818,117044.0
2020-01-10 12:15:00,27.12,27.13,27.09,27.13,17912.0,25.5818,25.5913,25.5536,25.5913,17912.0
2020-01-10 12:20:00,27.12,27.12,27.1,27.1,12836.0,25.5818,25.5818,25.563,25.563,12836.0
2020-01-10 12:25:00,27.1,27.15,27.1,27.15,7360.0,25.563,25.6101,25.563,25.6101,7360.0
2020-01-10 12:30:00,27.15,27.15,27.13,27.15,15080.0,25.6101,25.6101,25.5913,25.6101,15080.0
2020-01-10 12:35:00,27.15,27.15,27.14,27.14,12680.0,25.6101,25.6101,25.6007,25.6007,12680.0
2020-01-10 12:40:00,27.14,27.15,27.14,27.14,19800.0,25.6007,25.6101,25.6007,25.6007,19800.0
2020-01-10 12:45:00,27.15,27.15,27.14,27.15,7300.0,25.6101,25.6101,25.6007,25.6101,7300.0
2020-01-10 12:50:00,27.16,27.16,27.14,27.16,5600.0,25.6196,25.6196,25.6007,25.6196,5600.0
2020-01-10 12:55:00,27.15,27.16,27.14,27.15,9960.0,25.6101,25.6196,25.6007,25.6101,9960.0
2020-01-10 13:00:00,27.16,27.17,27.15,27.17,8000.0,25.6196,25.629,25.6101,25.629,8000.0
2020-01-10 13:05:00,27.17,27.17,27.17,27.17,7000.0,25.629,25.629,25.629,25.629,7000.0
2020-01-10 13:10:00,27.17,27.18,27.16,27.17,13200.0,25.629,25.6384,25.6196,25.629,13200.0
2020-01-10 13:15:00,27.17,27.18,27.16,27.17,10352.0,25.629,25.6384,25.6196,25.629,10352.0
2020-01-10 13:20:00,27.17,27.17,27.16,27.17,10800.0,25.629,25.629,25.6196,25.629,10800.0
2020-01-10 13:25:00,27.16,27.17,27.16,27.17,6000.0,25.6196,25.629,25.6196,25.629,6000.0
2020-01-10 13:30:00,27.17,27.18,27.17,27.17,7340.0,25.629,25.6384,25.629,25.629,7340.0
2020-01-10 13:35:00,27.16,27.18,27.16,27.17,1728.0,25.6196,25.6384,25.6196,25.629,1728.0
2020-01-10 13:40:00,27.17,27.2,27.16,27.2,9228.0,25.629,25.6573,25.6196,25.6573,9228.0
2020-01-10 13:45:00,27.2,27.2,27.18,27.2,20328.0,25.6573,25.6573,25.6384,25.6573,20328.0
2020-01-10 13:50:00,27.19,27.21,27.18,27.18,5292.0,25.6479,25.6667,25.6384,25.6384,5292.0
2020-01-10 13:55:00,27.19,27.21,27.19,27.2,5888.0,25.6479,25.6667,25.6479,25.6573,5888.0
2020-01-10 14:00:00,27.2,27.2,27.19,27.19,5312.0,25.6573,25.6573,25.6479,25.6479,5312.0
2020-01-10 14:05:00,27.19,27.2,27.19,27.19,7888.0,25.6479,25.6573,25.6479,25.6479,7888.0
2020-01-10 14:10:00,27.18,27.18,27.16,27.16,10204.0,25.6384,25.6384,25.6196,25.6196,10204.0
2020-01-10 14:15:00,27.16,27.17,27.16,27.16,2000.0,25.6196,25.629,25.6196,25.6196,2000.0
2020-01-10 14:20:00,27.17,27.17,27.16,27.16,4000.0,25.629,25.629,25.6196,25.6196,4000.0
2020-01-10 14:25:00,27.16,27.17,27.15,27.16,7200.0,25.6196,25.629,25.6101,25.6196,7200.0
2020-01-10 14:30:00,27.16,27.16,27.14,27.15,12732.0,25.6196,25.6196,25.6007,25.6101,12732.0
2020-01-10 14:35:00,27.15,27.16,27.14,27.14,7000.0,25.6101,25.6196,25.6007,25.6007,7000.0
2020-01-10 14:40:00,27.14,27.15,27.14,27.15,6584.0,25.6007,25.6101,25.6007,25.6101,6584.0
2020-01-10 14:45:00,27.15,27.16,27.15,27.16,9040.0,25.6101,25.6196,25.6101,25.6196,9040.0
2020-01-10 14:50:00,27.15,27.15,27.14,27.14,8344.0,25.6101,25.6101,25.6007,25.6007,8344.0
2020-01-10 14:55:00,27.15,27.16,27.14,27.16,4400.0,25.6101,25.6196,25.6007,25.6196,4400.0
2020-01-10 15:00:00,27.15,27.15,27.13,27.14,14520.0,25.6101,25.6101,25.5913,25.6007,14520.0
2020-01-10 15:05:00,27.13,27.13,27.09,27.1,7672.0,25.5913,25.5913,25.5536,25.563,7672.0
2020-01-10 15:10:00,27.09,27.1,27.08,27.08,15144.0,25.5536,25.563,25.5441,25.5441,15144.0
2020-01-10 15:15:00,27.09,27.1,27.08,27.08,9832.0,25.5536,25.563,25.5441,25.5441,9832.0
2020-01-10 15:20:00,27.09,27.1,27.08,27.09,15468.0,25.5536,25.563,25.5441,25.5536,15468.0
2020-01-10 15:25:00,27.09,27.09,27.07,27.07,14344.0,25.5536,25.5536,25.5347,25.5347,14344.0
2020-01-10 15:30:00,27.07,27.07,27.04,27.04,31020.0,25.5347,25.5347,25.5064,25.5064,31020.0
2020-01-10 15:35:00,27.05,27.05,27.02,27.03,24768.0,25.5158,25.5158,25.4875,25.497,24768.0
2020-01-10 15:40:00,27.03,27.03,27.01,27.03,34584.0,25.497,25.497,25.4781,25.497,34584.0
2020-01-10 15:45:00,27.03,27.06,27.03,27.03,55868.0,25.497,25.5253,25.497,25.497,55868.0
2020-01-10 15:50:00,27.04,27.08,27.03,27.08,75048.0,25.5064,25.5441,25.497,25.5441,75048.0
2020-01-10 15:55:00,27.07,27.1,27.06,27.08,192892.0,25.5347,25.563,25.5253,25.5441,192892.0
2020-01-13 09:30:00,27.12,27.15,27.12,27.14,50776.0,25.5818,25.6101,25.5818,25.6007,50776.0
2020-01-13 09:35:00,27.12,27.19,27.12,27.19,18676.0,25.5818,25.6479,25.5818,25.6479,18676.0
2020-01-13 09:40:00,27.16,27.21,27.14,27.2,6956.0,25.6196,25.6667,25.6007,25.6573,6956.0
2020-01-13 09:45:00,27.2,27.2,27.2,27.2,1600.0,25.6573,25.6573,25.6573,25.6573,1600.0
2020-01-13 09:50:00,27.21,27.21,27.16,27.17,32800.0,25.6667,25.6667,25.6196,25.629,32800.0
2020-01-13 09:55:00,27.16,27.19,27.15,27.17,9584.0,25.6196,25.6479,25.6101,25.629,9584.0
2020-01-13 10:00:00,27.17,27.17,27.16,27.16,2000.0,25.629,25.629,25.6196,25.6196,2000.0
2020-01-13 10:05:00,27.16,27.16,27.13,27.15,9340.0,25.6196,25.6196,25.5913,25.6101,9340.0
2020-01-13 10:10:00,27.15,27.15,27.13,27.13,6180.0,25.6101,25.6101,25.5913,25.5913,6180.0
2020-01-13 10:15:00,27.14,27.15,27.1,27.1,10976.0,25.6007,25.6101,25.563,25.563,10976.0
2020-01-13 10:20:00,27.11,27.16,27.09,27.15,9152.0,25.5724,25.6196,25.5536,25.6101,9152.0
2020-01-13 10:25:00,27.15,27.15,27.11,27.14,7488.0,25.6101,25.6101,25.5724,25.6007,7488.0
2020-01-13 10:30:00,27.12,27.12,27.08,27.11,6152.0,25.5818,25.5818,25.5441,25.5724,6152.0
2020-01-13 10:35:00,27.11,27.13,27.11,27.13,1820.0,25.5724,25.5913,25.5724,25.5913,1820.0
2020-01-13 10:40:00,27.12,27.14,27.12,27.13,4924.0,25.5818,25.6007,25.5818,25.5913,4924.0
2020-01-13 10:45:00,27.13,27.14,27.12,27.14,3700.0,25.5913,25.6007,25.5818,25.6007,3700.0
2020-01-13 10:50:00,27.14,27.15,27.14,27.15,10800.0,25.6007,25.6101,25.6007,25.6101,10800.0
2020-01-13 10:55:00,27.15,27.16,27.15,27.15,7252.0,25.6101,25.6196,25.6101,25.6101,7252.0
2020-01-13 11:00:00,27.15,27.16,27.12,27.14,21412.0,25.6101,25.6196,25.5818,25.6007,21412.0
2020-01-13 11:05:00,27.13,27.14,27.12,27.14,2400.0,25.5913,25.6007,25.5818,25.6007,2400.0
2020-01-13 11:10:00,27.15,27.15,27.14,27.14,2800.0,25.6101,25.6101,25.6007,25.6007,2800.0
2020-01-13 11:15:00,27.15,27.15,27.14,27.15,9000.0,25.6101,25.6101,25.6007,25.6101,9000.0
2020-01-13 11:20:00,27.15,27.15,27.14,27.15,6440.0,25.6101,25.6101,25.6007,25.6101,6440.0
2020-01-13 11:25:00,27.15,27.17,27.14,27.15,21268.0,25.6101,25.629,25.6007,25.6101,21268.0
2020-01-13 11:30:00,27.17,27.17,27.15,27.15,6896.0,25.629,25.629,25.6101,25.6101,6896.0
2020-01-13 11:35:00,27.16,27.16,27.14,27.15,2680.0,25.6196,25.6196,25.6007,25.6101,2680.0
2020-01-13 11:40:00,27.14,27.15,27.13,27.13,4800.0,25.6007,25.6101,25.5913,25.5913,4800.0
2020-01-13 11:45:00,27.13,27.15,27.12,27.15,6860.0,25.5913,25.6101,25.5818,25.6101,6860.0
2020-01-13 11:50:00,27.15,27.17,27.14,27.16,27428.0,25.6101,25.629,25.6007,25.6196,27428.0
2020-01-13 11:55:00,27.15,27.17,27.15,27.17,15048.0,25.6101,25.629,25.6101,25.629,15048.0
2020-01-13 12:00:00,27.16,27.2,27.16,27.19,14000.0,25.6196,25.6573,25.6196,25.6479,14000.0
2020-01-13 12:05:00,27.19,27.22,27.19,27.22,6400.0,25.6479,25.6762,25.6479,25.6762,6400.0
2020-01-13 12:10:00,27.22,27.23,27.22,27.23,3740.0,25.6762,25.6856,25.6762,25.6856,3740.0
2020-01-13 12:15:00,27.24,27.24,27.23,27.23,6400.0,25.695,25.695,25.6856,25.6856,6400.0
2020-01-13 12:20:00,27.23,27.24,27.21,27.21,11452.0,25.6856,25.695,25.6667,25.6667,11452.0
2020-01-13 12:25:00,27.21,27.21,27.19,27.19,3724.0,25.6667,25.6667,25.6479,25.6479,3724.0
2020-01-13 12:30:00,27.19,27.2,27.19,27.19,6800.0,25.6479,25.6573,25.6479,25.6479,6800.0
2020-01-13 12:35:00,27.19,27.2,27.18,27.18,7540.0,25.6479,25.6573,25.6384,25.6384,7540.0
2020-01-13 12:40:00,27.18,27.18,27.16,27.17,18108.0,25.6384,25.6384,25.6196,25.629,18108.0
2020-01-13 12:45:00,27.17,27.17,27.16,27.17,6400.0,25.629,25.629,25.6196,25.629,6400.0
2020-01-13 12:50:00,27.17,27.19,27.17,27.19,8936.0,25.629,25.6479,25.629,25.6479,8936.0
2020-01-13 12:55:00,27.18,27.21,27.18,27.2,6000.0,25.6384,25.6667,25.6384,25.6573,6000.0
2020-01-13 13:00:00,27.2,27.21,27.19,27.21,17280.0,25.6573,25.6667,25.6479,25.6667,17280.0
2020-01-13 13:05:00,27.22,27.22,27.21,27.21,15876.0,25.6762,25.6762,25.6667,25.6667,15876.0
2020-01-13 13:10:00,27.21,27.21,27.2,27.21,16516.0,25.6667,25.6667,25.6573,25.6667,16516.0
2020-01-13 13:15:00,27.2,27.21,27.2,27.21,13060.0,25.6573,25.6667,25.6573,25.6667,13060.0
2020-01-13 13:20:00,27.21,27.22,27.2,27.2,25592.0,25.6667,25.6762,25.6573,25.6573,25592.0
2020-01-13 13:25:00,27.2,27.22,27.2,27.21,41360.0,25.6573,25.6762,25.6573,25.6667,41360.0
2020-01-13 13:30:00,27.21,27.21,27.2,27.2,11780.0,25.6667,25.6667,25.6573,25.6573,11780.0
2020-01-13 13:35:00,27.2,27.21,27.2,27.2,40000.0,25.6573,25.6667,25.6573,25.6573,40000.0
2020-01-13 13:40:00,27.2,27.21,27.2,27.2,56104.0,25.6573,25.6667,25.6573,25.6573,56104.0
2020-01-13 13:45:00,27.21,27.21,27.19,27.2,12648.0,25.6667,25.6667,25.6479,25.6573,12648.0
2020-01-13 13:50:00,27.2,27.21,27.19,27.2,19300.0,25.6573,25.6667,25.6479,25.6573,19300.0
2020-01-13 13:55:00,27.2,27.21,27.2,27.2,20260.0,25.6573,25.6667,25.6573,25.6573,20260.0
2020-01-13 14:00:00,27.2,27.21,27.19,27.21,15632.0,25.6573,25.6667,25.6479,25.6667,15632.0
2020-01-13 14:05:00,27.22,27.22,27.2,27.22,23952.0,25.6762,25.6762,25.6573,25.6762,23952.0
2020-01-13 14:10:00,27.22,27.24,27.22,27.24,13792.0,25.6762,25.695,25.6762,25.695,13792.0
2020-01-13 14:15:00,27.24,27.25,27.23,27.24,21288.0,25.695,25.7045,25.6856,25.695,21288.0
2020-01-13 14:20:00,27.24,27.25,27.22,27.22,21344.0,25.695,25.7045,25.6762,25.6762,21344.0
2020-01-13 14:25:00,27.22,27.23,27.22,27.23,23160.0,25.6762,25.6856,25.6762,25.6856,23160.0
2020-01-13 14:30:00,27.23,27.23,27.22,27.22,20008.0,25.6856,25.6856,25.6762,25.6762,20008.0
2020-01-13 14:35:00,27.22,27.22,27.2,27.21,51716.0,25.6762,25.6762,25.6573,25.6667,51716.0
2020-01-13 14:40:00,27.21,27.23,27.21,27.23,44304.0,25.6667,25.6856,25.6667,25.6856,44304.0
2020-01-13 14:45:00,27.23,27.23,27.21,27.21,45204.0,25.6856,25.6856,25.6667,25.6667,45204.0
2020-01-13 14:50:00,27.21,27.22,27.19,27.21,41436.0,25.6667,25.6762,25.6479,25.6667,41436.0
2020-01-13 14:55:00,27.22,27.22,27.2,27.21,37532.0,25.6762,25.6762,25.6573,25.6667,37532.0
2020-01-13 15:00:00,27.21,27.23,27.21,27.23,49640.0,25.6667,25.6856,25.6667,25.6856,49640.0
2020-01-13 15:05:00,27.23,27.24,27.23,27.24,46484.0,25.6856,25.695,25.6856,25.695,46484.0
2020-01-13 15:10:00,27.24,27.24,27.23,27.24,24980.0,25.695,25.695,25.6856,25.695,24980.0
2020-01-13 15:15:00,27.24,27.24,27.23,27.23,42372.0,25.695,25.695,25.6856,25.6856,42372.0
2020-01-13 15:20:00,27.23,27.25,27.23,27.25,16096.0,25.6856,25.7045,25.6856,25.7045,16096.0
2020-01-13 15:25:00,27.25,27.25,27.21,27.22,68596.0,25.7045,25.7045,25.6667,25.6762,68596.0
2020-01-13 15:30:00,27.22,27.24,27.22,27.24,26284.0,25.6762,25.695,25.6762,25.695,26284.0
2020-01-13 15:35:00,27.24,27.25,27.23,27.25,37936.0,25.695,25.7045,25.6856,25.7045,37936.0
2020-01-13 15:40:00,27.24,27.25,27.22,27.22,44996.0,25.695,25.7045,25.6762,25.6762,44996.0
2020-01-13 15:45:00,27.22,27.23,27.22,27.23,48840.0,25.6762,25.6856,25.6762,25.6856,48840.0
2020-01-13 15:50:00,27.23,27.27,27.22,27.26,80804.0,25.6856,25.7233,25.6762,25.7139,80804.0
2020-01-13 15:55:00,27.27,27.29,27.24,27.28,221248.0,25.7233,25.7422,25.695,25.7328,221248.0
2020-01-14 09:30:00,27.22,27.33,27.2,27.33,90588.0,25.6762,25.7799,25.6573,25.7799,90588.0
2020-01-14 09:35:00,27.32,27.33,27.27,27.31,20728.0,25.7705,25.7799,25.7233,25.7611,20728.0
2020-01-14 09:40:00,27.28,27.28,27.24,27.25,12728.0,25.7328,25.7328,25.695,25.7045,12728.0
2020-01-14 09:45:00,27.25,27.25,27.21,27.22,11752.0,25.7045,25.7045,25.6667,25.6762,11752.0
2020-01-14 09:50:00,27.23,27.23,27.21,27.22,13484.0,25.6856,25.6856,25.6667,25.6762,13484.0
2020-01-14 09:55:00,27.2,27.22,27.19,27.21,11992.0,25.6573,25.6762,25.6479,25.6667,11992.0
2020-01-14 10:00:00,27.21,27.27,27.21,27.23,13720.0,25.6667,25.7233,25.6667,25.6856,13720.0
2020-01-14 10:05:00,27.24,27.24,27.2,27.23,6916.0,25.695,25.695,25.6573,25.6856,6916.0
2020-01-14 10:10:00,27.22,27.23,27.21,27.23,27852.0,25.6762,25.6856,25.6667,25.6856,27852.0
2020-01-14 10:15:00,27.24,27.25,27.24,27.24,16144.0,25.695,25.7045,25.695,25.695,16144.0
2020-01-14 10:20:00,27.24,27.27,27.24,27.27,17080.0,25.695,25.7233,25.695,25.7233,17080.0
2020-01-14 10:25:00,27.27,27.31,27.27,27.3,18204.0,25.7233,25.7611,25.7233,25.7516,18204.0
2020-01-14 10:30:00,27.31,27.34,27.31,27.32,21388.0,25.7611,25.7894,25.7611,25.7705,21388.0
2020-01-14 10:35:00,27.33,27.33,27.31,27.31,4032.0,25.7799,25.7799,25.7611,25.7611,4032.0
2020-01-14 10:40:00,27.31,27.32,27.3,27.31,18864.0,25.7611,25.7705,25.7516,25.7611,18864.0
2020-01-14 10:45:00,27.32,27.32,27.3,27.31,15068.0,25.7705,25.7705,25.7516,25.7611,15068.0
2020-01-14 10:50:00,27.31,27.31,27.29,27.31,29796.0,25.7611,25.7611,25.7422,25.7611,29796.0
2020-01-14 10:55:00,27.31,27.32,27.29,27.32,15880.0,25.7611,25.7705,25.7422,25.7705,15880.0
2020-01-14 11:00:00,27.34,27.36,27.33,27.36,24612.0,25.7894,25.8082,25.7799,25.8082,24612.0
2020-01-14 11:05:00,27.36,27.37,27.35,27.35,146724.0,25.8082,25.8177,25.7988,25.7988,146724.0
2020-01-14 11:10:00,27.34,27.35,27.34,27.35,13276.0,25.7894,25.7988,25.7894,25.7988,13276.0
2020-01-14 11:15:00,27.36,27.37,27.36,27.36,15768.0,25.8082,25.8177,25.8082,25.8082,15768.0
2020-01-14 11:20:00,27.36,27.4,27.36,27.39,73224.0,25.8082,25.846,25.8082,25.8365,73224.0
2020-01-14 11:25:00,27.4,27.4,27.38,27.4,11428.0,25.846,25.846,25.8271,25.846,11428.0
2020-01-14 11:30:00,27.4,27.4,27.39,27.4,8880.0,25.846,25.846,25.8365,25.846,8880.0
2020-01-14 11:35:00,27.4,27.4,27.39,27.4,13796.0,25.846,25.846,25.8365,25.846,13796.0
2020-01-14 11:40:00,27.4,27.42,27.4,27.42,16092.0,25.846,25.8648,25.846,25.8648,16092.0
2020-01-14 11:45:00,27.42,27.44,27.42,27.43,11600.0,25.8648,25.8837,25.8648,25.8743,11600.0
2020-01-14 11:50:00,27.43,27.43,27.42,27.43,18056.0,25.8743,25.8743,25.8648,25.8743,18056.0
2020-01-14 11:55:00,27.42,27.45,27.42,27.44,26612.0,25.8648,25.8931,25.8648,25.8837,26612.0
2020-01-14 12:00:00,27.44,27.47,27.44,27.46,69104.0,25.8837,25.912,25.8837,25.9026,69104.0
2020-01-14 12:05:00,27.46,27.47,27.46,27.46,15764.0,25.9026,25.912,25.9026,25.9026,15764.0
2020-01-14 12:10:00,27.46,27.47,27.46,27.47,13260.0,25.9026,25.912,25.9026,25.912,13260.0
2020-01-14 12:15:00,27.47,27.47,27.46,27.47,12764.0,25.912,25.912,25.9026,25.912,12764.0
2020-01-14 12:20:00,27.48,27.48,27.47,27.47,12652.0,25.9214,25.9214,25.912,25.912,12652.0
2020-01-14 12:25:00,27.47,27.49,27.47,27.49,8448.0,25.912,25.9309,25.912,25.9309,8448.0
2020-01-14 12:30:00,27.49,27.5,27.49,27.49,17104.0,25.9309,25.9403,25.9309,25.9309,17104.0
2020-01-14 12:35:00,27.49,27.5,27.49,27.49,8400.0,25.9309,25.9403,25.9309,25.9309,8400.0
2020-01-14 12:40:00,27.5,27.5,27.49,27.49,26764.0,25.9403,25.9403,25.9309,25.9309,26764.0
2020-01-14 12:45:00,27.5,27.5,27.49,27.49,29820.0,25.9403,25.9403,25.9309,25.9309,29820.0
2020-01-14 12:50:00,27.49,27.5,27.49,27.5,24048.0,25.9309,25.9403,25.9309,25.9403,24048.0
2020-01-14 12:55:00,27.49,27.5,27.49,27.5,8796.0,25.9309,25.9403,25.9309,25.9403,8796.0
2020-01-14 13:00:00,27.5,27.5,27.49,27.49,16132.0,25.9403,25.9403,25.9309,25.9309,16132.0
2020-01-14 13:05:00,27.49,27.55,27.49,27.54,162492.0,25.9309,25.9875,25.9309,25.978,162492.0
2020-01-14 13:10:00,27.54,27.54,27.52,27.53,17176.0,25.978,25.978,25.9592,25.9686,17176.0
2020-01-14 13:15:00,27.53,27.54,27.53,27.53,18764.0,25.9686,25.978,25.9686,25.9686,18764.0
2020-01-14 13:20:00,27.53,27.55,27.53,27.55,12760.0,25.9686,25.9875,25.9686,25.9875,12760.0
2020-01-14 13:25:00,27.55,27.56,27.55,27.55,27328.0,25.9875,25.9969,25.9875,25.9875,27328.0
2020-01-14 13:30:00,27.55,27.56,27.55,27.56,14396.0,25.9875,25.9969,25.9875,25.9969,14396.0
2020-01-14 13:35:00,27.56,27.56,27.45,27.53,30708.0,25.9969,25.9969,25.8931,25.9686,30708.0
2020-01-14 13:40:00,27.54,27.54,27.49,27.5,21440.0,25.978,25.978,25.9309,25.9403,21440.0
2020-01-14 13:45:00,27.49,27.52,27.48,27.5,9392.0,25.9309,25.9592,25.9214,25.9403,9392.0
2020-01-14 13:50:00,27.5,27.51,27.49,27.5,29944.0,25.9403,25.9497,25.9309,25.9403,29944.0
2020-01-14 13:55:00,27.49,27.5,27.48,27.48,13312.0,25.9309,25.9403,25.9214,25.9214,13312.0
2020-01-14 14:00:00,27.49,27.5,27.43,27.45,109048.0,25.9309,25.9403,25.8743,25.8931,109048.0
2020-01-14 14:05:00,27.46,27.47,27.43,27.43,25328.0,25.9026,25.912,25.8743,25.8743,25328.0
2020-01-14 14:10:00,27.45,27.46,27.36,27.4,40160.0,25.8931,25.9026,25.8082,25.846,40160.0
2020-01-14 14:15:00,27.4,27.41,27.39,27.4,9272.0,25.846,25.8554,25.8365,25.846,9272.0
2020-01-14 14:20:00,27.4,27.41,27.38,27.4,7052.0,25.846,25.8554,25.8271,25.846,7052.0
2020-01-14 14:25:00,27.4,27.43,27.39,27.42,8632.0,25.846,25.8743,25.8365,25.8648,8632.0
2020-01-14 14:30:00,27.42,27.43,27.41,27.43,9688.0,25.8648,25.8743,25.8554,25.8743,9688.0
2020-01-14 14:35:00,27.43,27.47,27.43,27.46,33320.0,25.8743,25.912,25.8743,25.9026,33320.0
2020-01-14 14:40:00,27.47,27.47,27.44,27.46,10612.0,25.912,25.912,25.8837,25.9026,10612.0
2020-01-14 14:45:00,27.46,27.47,27.46,27.46,7108.0,25.9026,25.912,25.9026,25.9026,7108.0
2020-01-14 14:50:00,27.46,27.46,27.43,27.43,20192.0,25.9026,25.9026,25.8743,25.8743,20192.0
2020-01-14 14:55:00,27.42,27.44,27.42,27.42,9776.0,25.8648,25.8837,25.8648,25.8648,9776.0
2020-01-14 15:00:00,27.43,27.44,27.41,27.42,9680.0,25.8743,25.8837,25.8554,25.8648,9680.0
2020-01-14 15:05:00,27.43,27.43,27.42,27.43,13500.0,25.8743,25.8743,25.8648,25.8743,13500.0
2020-01-14 15:10:00,27.42,27.42,27.4,27.4,6952.0,25.8648,25.8648,25.846,25.846,6952.0
2020-01-14 15:15:00,27.4,27.41,27.38,27.4,13412.0,25.846,25.8554,25.8271,25.846,13412.0
2020-01-14 15:20:00,27.4,27.42,27.4,27.41,15768.0,25.846,25.8648,25.846,25.8554,15768.0
2020-01-14 15:25:00,27.41,27.41,27.36,27.36,19088.0,25.8554,25.8554,25.8082,25.8082,19088.0
2020-01-14 15:30:00,27.36,27.38,27.35,27.38,19404.0,25.8082,25.8271,25.7988,25.8271,19404.0
2020-01-14 15:35:00,27.38,27.38,27.36,27.37,25648.0,25.8271,25.8271,25.8082,25.8177,25648.0
2020-01-14 15:40:00,27.37,27.4,27.37,27.38,34596.0,25.8177,25.846,25.8177,25.8271,34596.0
2020-01-14 15:45:00,27.39,27.39,27.36,27.36,50728.0,25.8365,25.8365,25.8082,25.8082,50728.0
2020-01-14 15:50:00,27.35,27.36,27.31,27.32,59504.0,25.7988,25.8082,25.7611,25.7705,59504.0
2020-01-14 15:55:00,27.33,27.39,27.32,27.37,262556.0,25.7799,25.8365,25.7705,25.8177,262556.0
2020-01-15 09:30:00,27.48,27.5,27.43,27.43,94816.0,25.9214,25.9403,25.8743,25.8743,94816.0
2020-01-15 09:35:00,27.43,27.47,27.38,27.38,17272.0,25.8743,25.912,25.8271,25.8271,17272.0
2020-01-15 09:40:00,27.41,27.43,27.4,27.4,9764.0,25.8554,25.8743,25.846,25.846,9764.0
2020-01-15 09:45:00,27.4,27.4,27.36,27.36,11200.0,25.846,25.846,25.8082,25.8082,11200.0
2020-01-15 09:50:00,27.36,27.36,27.33,27.33,10040.0,25.8082,25.8082,25.7799,25.7799,10040.0
2020-01-15 09:55:00,27.34,27.36,27.33,27.36,16672.0,25.7894,25.8082,25.7799,25.8082,16672.0
2020-01-15 10:00:00,27.36,27.36,27.33,27.33,11668.0,25.8082,25.8082,25.7799,25.7799,11668.0
2020-01-15 10:05:00,27.32,27.32,27.3,27.3,12700.0,25.7705,25.7705,25.7516,25.7516,12700.0
2020-01-15 10:10:00,27.31,27.31,27.28,27.29,6928.0,25.7611,25.7611,25.7328,25.7422,6928.0
2020-01-15 10:15:00,27.3,27.31,27.28,27.3,9656.0,25.7516,25.7611,25.7328,25.7516,9656.0
2020-01-15 10:20:00,27.3,27.31,27.29,27.29,14048.0,25.7516,25.7611,25.7422,25.7422,14048.0
2020-01-15 10:25:00,27.3,27.35,27.3,27.35,9380.0,25.7516,25.7988,25.7516,25.7988,9380.0
2020-01-15 10:30:00,27.36,27.36,27.34,27.35,15332.0,25.8082,25.8082,25.7894,25.7988,15332.0
2020-01-15 10:35:00,27.36,27.37,27.35,27.36,16644.0,25.8082,25.8177,25.7988,25.8082,16644.0
2020-01-15 10:40:00,27.35,27.37,27.35,27.36,8232.0,25.7988,25.8177,25.7988,25.8082,8232.0
2020-01-15 10:45:00,27.36,27.37,27.36,27.36,7504.0,25.8082,25.8177,25.8082,25.8082,7504.0
2020-01-15 10:50:00,27.36,27.36,27.35,27.36,8000.0,25.8082,25.8082,25.7988,25.8082,8000.0
2020-01-15 10:55:00,27.37,27.39,27.36,27.38,10760.0,25.8177,25.8365,25.8082,25.8271,10760.0
2020-01-15 11:00:00,27.38,27.38,27.37,27.37,14300.0,25.8271,25.8271,25.8177,25.8177,14300.0
2020-01-15 11:05:00,27.36,27.37,27.35,27.36,14296.0,25.8082,25.8177,25.7988,25.8082,14296.0
2020-01-15 11:10:00,27.36,27.4,27.36,27.39,39360.0,25.8082,25.846,25.8082,25.8365,39360.0
2020-01-15 11:15:00,27.39,27.4,27.39,27.39,16252.0,25.8365,25.846,25.8365,25.8365,16252.0
2020-01-15 11:20:00,27.39,27.4,27.37,27.39,13200.0,25.8365,25.846,25.8177,25.8365,13200.0
2020-01-15 11:25:00,27.4,27.4,27.39,27.39,13876.0,25.846,25.846,25.8365,25.8365,13876.0
2020-01-15 11:30:00,27.4,27.41,27.39,27.41,12220.0,25.846,25.8554,25.8365,25.8554,12220.0
2020-01-15 11:35:00,27.42,27.43,27.41,27.43,14836.0,25.8648,25.8743,25.8554,25.8743,14836.0
2020-01-15 11:40:00,27.42,27.44,27.41,27.41,16676.0,25.8648,25.8837,25.8554,25.8554,16676.0
2020-01-15 11:45:00,27.41,27.42,27.4,27.41,7160.0,25.8554,25.8648,25.846,25.8554,7160.0
2020-01-15 11:50:00,27.41,27.41,27.39,27.39,15852.0,25.8554,25.8554,25.8365,25.8365,15852.0
2020-01-15 11:55:00,27.39,27.39,27.37,27.39,16112.0,25.8365,25.8365,25.8177,25.8365,16112.0
2020-01-15 12:00:00,27.39,27.39,27.37,27.37,38956.0,25.8365,25.8365,25.8177,25.8177,38956.0
2020-01-15 12:05:00,27.36,27.36,27.34,27.34,11512.0,25.8082,25.8082,25.7894,25.7894,11512.0
2020-01-15 12:10:00,27.34,27.34,27.32,27.33,17056.0,25.7894,25.7894,25.7705,25.7799,17056.0
2020-01-15 12:15:00,27.33,27.33,27.32,27.32,4400.0,25.7799,25.7799,25.7705,25.7705,4400.0
2020-01-15 12:20:00,27.33,27.33,27.32,27.33,4800.0,25.7799,25.7799,25.7705,25.7799,4800.0
2020-01-15 12:25:00,27.33,27.34,27.31,27.31,12244.0,25.7799,25.7894,25.7611,25.7611,12244.0
2020-01-15 12:30:00,27.31,27.32,27.3,27.3,5652.0,25.7611,25.7705,25.7516,25.7516,5652.0
2020-01-15 12:35:00,27.3,27.32,27.3,27.31,8900.0,25.7516,25.7705,25.7516,25.7611,8900.0
2020-01-15 12:40:00,27.31,27.31,27.3,27.3,3672.0,25.7611,25.7611,25.7516,25.7516,3672.0
2020-01-15 12:45:00,27.31,27.31,27.28,27.28,8548.0,25.7611,25.7611,25.7328,25.7328,8548.0
2020-01-15 12:50:00,27.27,27.27,27.26,27.26,11044.0,25.7233,25.7233,25.7139,25.7139,11044.0
2020-01-15 12:55:00,27.26,27.26,27.24,27.24,8900.0,25.7139,25.7139,25.695,25.695,8900.0
2020-01-15 13:00:00,27.24,27.25,27.24,27.24,6800.0,25.695,25.7045,25.695,25.695,6800.0
2020-01-15 13:05:00,27.25,27.25,27.22,27.22,15020.0,25.7045,25.7045,25.6762,25.6762,15020.0
2020-01-15 13:10:00,27.22,27.24,27.22,27.24,12596.0,25.6762,25.695,25.6762,25.695,12596.0
2020-01-15 13:15:00,27.23,27.25,27.23,27.24,11484.0,25.6856,25.7045,25.6856,25.695,11484.0
2020-01-15 13:20:00,27.24,27.25,27.23,27.23,11084.0,25.695,25.7045,25.6856,25.6856,11084.0
2020-01-15 13:25:00,27.23,27.24,27.22,27.24,2440.0,25.6856,25.695,25.6762,25.695,2440.0
2020-01-15 13:30:00,27.24,27.25,27.22,27.23,13672.0,25.695,25.7045,25.6762,25.6856,13672.0
2020-01-15 13:35:00,27.25,27.27,27.24,27.25,17104.0,25.7045,25.7233,25.695,25.7045,17104.0
2020-01-15 13:40:00,27.25,27.27,27.25,27.26,6400.0,25.7045,25.7233,25.7045,25.7139,6400.0
2020-01-15 13:45:00,27.26,27.29,27.26,27.29,7936.0,25.7139,25.7422,25.7139,25.7422,7936.0
2020-01-15 13:50:00,27.29,27.29,27.24,27.24,19616.0,25.7422,25.7422,25.695,25.695,19616.0
2020-01-15 13:55:00,27.24,27.25,27.23,27.24,10496.0,25.695,25.7045,25.6856,25.695,10496.0
2020-01-15 14:00:00,27.24,27.25,27.24,27.25,6744.0,25.695,25.7045,25.695,25.7045,6744.0
2020-01-15 14:05:00,27.26,27.27,27.26,27.27,11804.0,25.7139,25.7233,25.7139,25.7233,11804.0
2020-01-15 14:10:00,27.27,27.28,27.26,27.27,11448.0,25.7233,25.7328,25.7139,25.7233,11448.0
2020-01-15 14:15:00,27.27,27.28,27.27,27.28,6196.0,25.7233,25.7328,25.7233,25.7328,6196.0
2020-01-15 14:20:00,27.28,27.3,27.28,27.29,8012.0,25.7328,25.7516,25.7328,25.7422,8012.0
2020-01-15 14:25:00,27.29,27.3,27.29,27.29,22404.0,25.7422,25.7516,25.7422,25.7422,22404.0
2020-01-15 14:30:00,27.31,27.32,27.3,27.32,7236.0,25.7611,25.7705,25.7516,25.7705,7236.0
2020-01-15 14:35:00,27.32,27.32,27.31,27.31,9860.0,25.7705,25.7705,25.7611,25.7611,9860.0
2020-01-15 14:40:00,27.31,27.31,27.29,27.3,12244.0,25.7611,25.7611,25.7422,25.7516,12244.0
2020-01-15 14:45:00,27.3,27.3,27.27,27.27,9396.0,25.7516,25.7516,25.7233,25.7233,9396.0
2020-01-15 14:50:00,27.26,27.26,27.25,27.26,20584.0,25.7139,25.7139,25.7045,25.7139,20584.0
2020-01-15 14:55:00,27.26,27.26,27.23,27.23,20440.0,25.7139,25.7139,25.6856,25.6856,20440.0
2020-01-15 15:00:00,27.23,27.24,27.21,27.21,18960.0,25.6856,25.695,25.6667,25.6667,18960.0
2020-01-15 15:05:00,27.21,27.21,27.2,27.2,13660.0,25.6667,25.6667,25.6573,25.6573,13660.0
2020-01-15 15:10:00,27.18,27.18,27.17,27.17,14720.0,25.6384,25.6384,25.629,25.629,14720.0
2020-01-15 15:15:00,27.17,27.18,27.15,27.16,22312.0,25.629,25.6384,25.6101,25.6196,22312.0
2020-01-15 15:20:00,27.15,27.16,27.14,27.14,23752.0,25.6101,25.6196,25.6007,25.6007,23752.0
2020-01-15 15:25:00,27.14,27.14,27.12,27.14,20660.0,25.6007,25.6007,25.5818,25.6007,20660.0
2020-01-15 15:30:00,27.14,27.14,27.1,27.11,37340.0,25.6007,25.6007,25.563,25.5724,37340.0
2020-01-15 15:35:00,27.11,27.12,27.07,27.07,60692.0,25.5724,25.5818,25.5347,25.5347,60692.0
2020-01-15 15:40:00,27.07,27.08,27.05,27.06,50364.0,25.5347,25.5441,25.5158,25.5253,50364.0
2020-01-15 15:45:00,27.06,27.14,27.06,27.13,59764.0,25.5253,25.6007,25.5253,25.5913,59764.0
2020-01-15 15:50:00,27.14,27.16,27.14,27.15,64392.0,25.6007,25.6196,25.6007,25.6101,64392.0
2020-01-15 15:55:00,27.16,27.18,27.14,27.18,223972.0,25.6196,25.6384,25.6007,25.6384,223972.0
2020-01-16 09:30:00,27.34,27.34,27.21,27.21,52388.0,25.7894,25.7894,25.6667,25.6667,52388.0
2020-01-16 09:35:00,27.31,27.32,27.29,27.29,6956.0,25.7611,25.7705,25.7422,25.7422,6956.0
2020-01-16 09:40:00,27.31,27.33,27.3,27.32,17324.0,25.7611,25.7799,25.7516,25.7705,17324.0
2020-01-16 09:45:00,27.33,27.34,27.27,27.29,19060.0,25.7799,25.7894,25.7233,25.7422,19060.0
2020-01-16 09:50:00,27.29,27.33,27.27,27.32,11688.0,25.7422,25.7799,25.7233,25.7705,11688.0
2020-01-16 09:55:00,27.32,27.33,27.3,27.3,11520.0,25.7705,25.7799,25.7516,25.7516,11520.0
2020-01-16 10:00:00,27.3,27.32,27.28,27.28,18020.0,25.7516,25.7705,25.7328,25.7328,18020.0
2020-01-16 10:05:00,27.28,27.34,27.28,27.33,23576.0,25.7328,25.7894,25.7328,25.7799,23576.0
2020-01-16 10:10:00,27.34,27.35,27.33,27.33,15308.0,25.7894,25.7988,25.7799,25.7799,15308.0
2020-01-16 10:15:00,27.32,27.33,27.29,27.29,15964.0,25.7705,25.7799,25.7422,25.7422,15964.0
2020-01-16 10:20:00,27.29,27.33,27.28,27.32,20372.0,25.7422,25.7799,25.7328,25.7705,20372.0
2020-01-16 10:25:00,27.32,27.34,27.3,27.34,19332.0,25.7705,25.7894,25.7516,25.7894,19332.0
2020-01-16 10:30:00,27.34,27.37,27.34,27.36,18020.0,25.7894,25.8177,25.7894,25.8082,18020.0
2020-01-16 10:35:00,27.36,27.37,27.34,27.35,16800.0,25.8082,25.8177,25.7894,25.7988,16800.0
2020-01-16 10:40:00,27.36,27.38,27.36,27.38,6000.0,25.8082,25.8271,25.8082,25.8271,6000.0
2020-01-16 10:45:00,27.39,27.39,27.35,27.35,17444.0,25.8365,25.8365,25.7988,25.7988,17444.0
2020-01-16 10:50:00,27.35,27.38,27.35,27.36,16000.0,25.7988,25.8271,25.7988,25.8082,16000.0
2020-01-16 10:55:00,27.36,27.39,27.36,27.38,10036.0,25.8082,25.8365,25.8082,25.8271,10036.0
2020-01-16 11:00:00,27.39,27.41,27.35,27.35,8592.0,25.8365,25.8554,25.7988,25.7988,8592.0
2020-01-16 11:05:00,27.36,27.38,27.35,27.37,11440.0,25.8082,25.8271,25.7988,25.8177,11440.0
2020-01-16 11:10:00,27.38,27.39,27.37,27.39,11008.0,25.8271,25.8365,25.8177,25.8365,11008.0
2020-01-16 11:15:00,27.39,27.39,27.36,27.38,16504.0,25.8365,25.8365,25.8082,25.8271,16504.0
2020-01-16 11:20:00,27.38,27.38,27.36,27.37,12288.0,25.8271,25.8271,25.8082,25.8177,12288.0
2020-01-16 11:25:00,27.37,27.41,27.37,27.4,12364.0,25.8177,25.8554,25.8177,25.846,12364.0
2020-01-16 11:30:00,27.4,27.41,27.39,27.41,13356.0,25.846,25.8554,25.8365,25.8554,13356.0
2020-01-16 11:35:00,27.41,27.42,27.4,27.4,6936.0,25.8554,25.8648,25.846,25.846,6936.0
2020-01-16 11:40:00,27.39,27.41,27.39,27.41,3600.0,25.8365,25.8554,25.8365,25.8554,3600.0
2020-01-16 11:45:00,27.41,27.42,27.4,27.41,6524.0,25.8554,25.8648,25.846,25.8554,6524.0
2020-01-16 11:50:00,27.41,27.41,27.39,27.39,9800.0,25.8554,25.8554,25.8365,25.8365,9800.0
2020-01-16 11:55:00,27.39,27.39,27.37,27.38,7656.0,25.8365,25.8365,25.8177,25.8271,7656.0
2020-01-16 12:00:00,27.38,27.41,27.38,27.4,12480.0,25.8271,25.8554,25.8271,25.846,12480.0
2020-01-16 12:05:00,27.41,27.41,27.38,27.38,12892.0,25.8554,25.8554,25.8271,25.8271,12892.0
2020-01-16 12:10:00,27.38,27.39,27.37,27.38,9744.0,25.8271,25.8365,25.8177,25.8271,9744.0
2020-01-16 12:15:00,27.39,27.39,27.38,27.38,7748.0,25.8365,25.8365,25.8271,25.8271,7748.0
2020-01-16 12:20:00,27.39,27.4,27.38,27.38,10800.0,25.8365,25.846,25.8271,25.8271,10800.0
2020-01-16 12:25:00,27.38,27.39,27.38,27.39,7600.0,25.8271,25.8365,25.8271,25.8365,7600.0
2020-01-16 12:30:00,27.39,27.4,27.39,27.4,9472.0,25.8365,25.846,25.8365,25.846,9472.0
2020-01-16 12:35:00,27.4,27.41,27.39,27.4,20940.0,25.846,25.8554,25.8365,25.846,20940.0
2020-01-16 12:40:00,27.4,27.41,27.4,27.4,7880.0,25.846,25.8554,25.846,25.846,7880.0
2020-01-16 12:45:00,27.4,27.42,27.4,27.41,8424.0,25.846,25.8648,25.846,25.8554,8424.0
2020-01-16 12:50:00,27.41,27.41,27.4,27.41,7000.0,25.8554,25.8554,25.846,25.8554,7000.0
2020-01-16 12:55:00,27.41,27.42,27.4,27.4,13488.0,25.8554,25.8648,25.846,25.846,13488.0
2020-01-16 13:00:00,27.41,27.41,27.4,27.4,5600.0,25.8554,25.8554,25.846,25.846,5600.0
2020-01-16 13:05:00,27.4,27.4,27.39,27.4,5652.0,25.846,25.846,25.8365,25.846,5652.0
2020-01-16 13:10:00,27.4,27.41,27.39,27.39,12488.0,25.846,25.8554,25.8365,25.8365,12488.0
2020-01-16 13:15:00,27.39,27.39,27.37,27.38,5600.0,25.8365,25.8365,25.8177,25.8271,5600.0
2020-01-16 13:20:00,27.38,27.39,27.34,27.35,37364.0,25.8271,25.8365,25.7894,25.7988,37364.0
2020-01-16 13:25:00,27.35,27.36,27.35,27.35,11552.0,25.7988,25.8082,25.7988,25.7988,11552.0
2020-01-16 13:30:00,27.34,27.34,27.31,27.34,26592.0,25.7894,25.7894,25.7611,25.7894,26592.0
2020-01-16 13:35:00,27.34,27.38,27.34,27.36,10628.0,25.7894,25.8271,25.7894,25.8082,10628.0
2020-01-16 13:40:00,27.36,27.38,27.36,27.38,6148.0,25.8082,25.8271,25.8082,25.8271,6148.0
2020-01-16 13:45:00,27.38,27.39,27.38,27.38,9556.0,25.8271,25.8365,25.8271,25.8271,9556.0
2020-01-16 13:50:00,27.37,27.39,27.37,27.38,13040.0,25.8177,25.8365,25.8177,25.8271,13040.0
2020-01-16 13:55:00,27.39,27.39,27.38,27.38,6000.0,25.8365,25.8365,25.8271,25.8271,6000.0
2020-01-16 14:00:00,27.38,27.38,27.37,27.38,11724.0,25.8271,25.8271,25.8177,25.8271,11724.0
2020-01-16 14:05:00,27.38,27.39,27.38,27.38,30932.0,25.8271,25.8365,25.8271,25.8271,30932.0
2020-01-16 14:10:00,27.39,27.39,27.36,27.36,14404.0,25.8365,25.8365,25.8082,25.8082,14404.0
2020-01-16 14:15:00,27.37,27.38,27.36,27.36,10596.0,25.8177,25.8271,25.8082,25.8082,10596.0
2020-01-16 14:20:00,27.37,27.37,27.35,27.35,12340.0,25.8177,25.8177,25.7988,25.7988,12340.0
2020-01-16 14:25:00,27.34,27.35,27.33,27.34,9672.0,25.7894,25.7988,25.7799,25.7894,9672.0
2020-01-16 14:30:00,27.33,27.33,27.31,27.32,14104.0,25.7799,25.7799,25.7611,25.7705,14104.0
2020-01-16 14:35:00,27.31,27.31,27.3,27.31,7768.0,25.7611,25.7611,25.7516,25.7611,7768.0
2020-01-16 14:40:00,27.3,27.31,27.29,27.29,7156.0,25.7516,25.7611,25.7422,25.7422,7156.0
2020-01-16 14:45:00,27.29,27.3,27.28,27.29,15640.0,25.7422,25.7516,25.7328,25.7422,15640.0
2020-01-16 14:50:00,27.29,27.31,27.29,27.31,10816.0,25.7422,25.7611,25.7422,25.7611,10816.0
2020-01-16 14:55:00,27.31,27.32,27.3,27.3,10864.0,25.7611,25.7705,25.7516,25.7516,10864.0
2020-01-16 15:00:00,27.3,27.31,27.29,27.3,16832.0,25.7516,25.7611,25.7422,25.7516,16832.0
2020-01-16 15:05:00,27.3,27.32,27.3,27.32,11652.0,25.7516,25.7705,25.7516,25.7705,11652.0
2020-01-16 15:10:00,27.32,27.32,27.31,27.32,11912.0,25.7705,25.7705,25.7611,25.7705,11912.0
2020-01-16 15:15:00,27.32,27.33,27.31,27.33,24568.0,25.7705,25.7799,25.7611,25.7799,24568.0
2020-01-16 15:20:00,27.33,27.34,27.32,27.34,10520.0,25.7799,25.7894,25.7705,25.7894,10520.0
2020-01-16 15:25:00,27.34,27.34,27.33,27.33,12012.0,25.7894,25.7894,25.7799,25.7799,12012.0
2020-01-16 15:30:00,27.34,27.36,27.34,27.35,23660.0,25.7894,25.8082,25.7894,25.7988,23660.0
2020-01-16 15:35:00,27.35,27.38,27.35,27.38,21404.0,25.7988,25.8271,25.7988,25.8271,21404.0
2020-01-16 15:40:00,27.37,27.4,27.37,27.4,21848.0,25.8177,25.846,25.8177,25.846,21848.0
2020-01-16 15:45:00,27.4,27.4,27.38,27.39,32884.0,25.846,25.846,25.8271,25.8365,32884.0
2020-01-16 15:50:00,27.4,27.44,27.4,27.43,37680.0,25.846,25.8837,25.846,25.8743,37680.0
2020-01-16 15:55:00,27.43,27.45,27.42,27.45,157616.0,25.8743,25.8931,25.8648,25.8931,157616.0
2020-01-17 09:30:00,27.28,27.52,27.2,27.28,805356.0,25.7328,25.9592,25.6573,25.7328,805356.0
2020-01-17 09:35:00,27.28,27.3,27.0,27.14,333444.0,25.7328,25.7516,25.4687,25.6007,333444.0
2020-01-17 09:40:00,27.17,27.27,27.17,27.27,11984.0,25.629,25.7233,25.629,25.7233,11984.0
2020-01-17 09:45:00,27.27,27.3,27.25,27.3,44788.0,25.7233,25.7516,25.7045,25.7516,44788.0
2020-01-17 09:50:00,27.3,27.3,27.23,27.23,36072.0,25.7516,25.7516,25.6856,25.6856,36072.0
2020-01-17 09:55:00,27.25,27.32,27.25,27.32,19928.0,25.7045,25.7705,25.7045,25.7705,19928.0
2020-01-17 10:00:00,27.32,27.34,27.29,27.3,55348.0,25.7705,25.7894,25.7422,25.7516,55348.0
2020-01-17 10:05:00,27.3,27.31,27.28,27.28,34368.0,25.7516,25.7611,25.7328,25.7328,34368.0
2020-01-17 10:10:00,27.29,27.3,27.25,27.29,24552.0,25.7422,25.7516,25.7045,25.7422,24552.0
2020-01-17 10:15:00,27.3,27.34,27.28,27.33,15884.0,25.7516,25.7894,25.7328,25.7799,15884.0
2020-01-17 10:20:00,27.33,27.38,27.32,27.38,45636.0,25.7799,25.8271,25.7705,25.8271,45636.0
2020-01-17 10:25:00,27.38,27.38,27.27,27.33,72756.0,25.8271,25.8271,25.7233,25.7799,72756.0
2020-01-17 10:30:00,27.33,27.33,27.3,27.33,14248.0,25.7799,25.7799,25.7516,25.7799,14248.0
2020-01-17 10:35:00,27.32,27.34,27.32,27.33,12460.0,25.7705,25.7894,25.7705,25.7799,12460.0
2020-01-17 10:40:00,27.33,27.38,27.33,27.36,23960.0,25.7799,25.8271,25.7799,25.8082,23960.0
2020-01-17 10:45:00,27.36,27.39,27.36,27.36,10108.0,25.8082,25.8365,25.8082,25.8082,10108.0
2020-01-17 10:50:00,27.36,27.36,27.33,27.33,19192.0,25.8082,25.8082,25.7799,25.7799,19192.0
2020-01-17 10:55:00,27.33,27.33,27.3,27.31,30812.0,25.7799,25.7799,25.7516,25.7611,30812.0
2020-01-17 11:00:00,27.31,27.36,27.31,27.35,37928.0,25.7611,25.8082,25.7611,25.7988,37928.0
2020-01-17 11:05:00,27.35,27.35,27.33,27.34,28220.0,25.7988,25.7988,25.7799,25.7894,28220.0
2020-01-17 11:10:00,27.34,27.34,27.31,27.31,24580.0,25.7894,25.7894,25.7611,25.7611,24580.0
2020-01-17 11:15:00,27.31,27.33,27.3,27.31,24492.0,25.7611,25.7799,25.7516,25.7611,24492.0
2020-01-17 11:20:00,27.32,27.32,27.3,27.31,21812.0,25.7705,25.7705,25.7516,25.7611,21812.0
2020-01-17 11:25:00,27.3,27.33,27.3,27.33,22604.0,25.7516,25.7799,25.7516,25.7799,22604.0
2020-01-17 11:30:00,27.33,27.34,27.32,27.34,27360.0,25.7799,25.7894,25.7705,25.7894,27360.0
2020-01-17 11:35:00,27.34,27.35,27.34,27.35,31628.0,25.7894,25.7988,25.7894,25.7988,31628.0
2020-01-17 11:40:00,27.36,27.37,27.34,27.36,29464.0,25.8082,25.8177,25.7894,25.8082,29464.0
2020-01-17 11:45:00,27.36,27.36,27.33,27.34,41752.0,25.8082,25.8082,25.7799,25.7894,41752.0
2020-01-17 11:50:00,27.34,27.34,27.32,27.33,23856.0,25.7894,25.7894,25.7705,25.7799,23856.0
2020-01-17 11:55:00,27.33,27.34,27.32,27.33,12816.0,25.7799,25.7894,25.7705,25.7799,12816.0
2020-01-17 12:00:00,27.34,27.36,27.33,27.35,21252.0,25.7894,25.8082,25.7799,25.7988,21252.0
2020-01-17 12:05:00,27.35,27.36,27.34,27.34,9968.0,25.7988,25.8082,25.7894,25.7894,9968.0
2020-01-17 12:10:00,27.34,27.35,27.34,27.34,17128.0,25.7894,25.7988,25.7894,25.7894,17128.0
2020-01-17 12:15:00,27.34,27.35,27.33,27.33,16016.0,25.7894,25.7988,25.7799,25.7799,16016.0
2020-01-17 12:20:00,27.33,27.33,27.31,27.31,12800.0,25.7799,25.7799,25.7611,25.7611,12800.0
2020-01-17 12:25:00,27.3,27.33,27.3,27.32,11840.0,25.7516,25.7799,25.7516,25.7705,11840.0
2020-01-17 12:30:00,27.32,27.33,27.31,27.33,9404.0,25.7705,25.7799,25.7611,25.7799,9404.0
2020-01-17 12:35:00,27.33,27.33,27.32,27.33,18136.0,25.7799,25.7799,25.7705,25.7799,18136.0
2020-01-17 12:40:00,27.33,27.33,27.32,27.33,9900.0,25.7799,25.7799,25.7705,25.7799,9900.0
2020-01-17 12:45:00,27.33,27.33,27.31,27.32,10100.0,25.7799,25.7799,25.7611,25.7705,10100.0
2020-01-17 12:50:00,27.32,27.33,27.31,27.33,27748.0,25.7705,25.7799,25.7611,25.7799,27748.0
2020-01-17 12:55:00,27.34,27.38,27.33,27.37,19000.0,25.7894,25.8271,25.7799,25.8177,19000.0
2020-01-17 13:00:00,27.37,27.37,27.36,27.36,12984.0,25.8177,25.8177,25.8082,25.8082,12984.0
2020-01-17 13:05:00,27.36,27.39,27.36,27.39,13668.0,25.8082,25.8365,25.8082,25.8365,13668.0
2020-01-17 13:10:00,27.39,27.4,27.39,27.39,13220.0,25.8365,25.846,25.8365,25.8365,13220.0
2020-01-17 13:15:00,27.39,27.4,27.38,27.4,13264.0,25.8365,25.846,25.8271,25.846,13264.0
2020-01-17 13:20:00,27.39,27.39,27.34,27.34,14400.0,25.8365,25.8365,25.7894,25.7894,14400.0
2020-01-17 13:25:00,27.33,27.35,27.33,27.35,11816.0,25.7799,25.7988,25.7799,25.7988,11816.0
2020-01-17 13:30:00,27.35,27.36,27.35,27.35,8800.0,25.7988,25.8082,25.7988,25.7988,8800.0
2020-01-17 13:35:00,27.35,27.35,27.34,27.34,12252.0,25.7988,25.7988,25.7894,25.7894,12252.0
2020-01-17 13:40:00,27.34,27.34,27.32,27.33,8852.0,25.7894,25.7894,25.7705,25.7799,8852.0
2020-01-17 13:45:00,27.33,27.34,27.33,27.34,14780.0,25.7799,25.7894,25.7799,25.7894,14780.0
2020-01-17 13:50:00,27.34,27.34,27.32,27.34,46940.0,25.7894,25.7894,25.7705,25.7894,46940.0
2020-01-17 13:55:00,27.34,27.35,27.33,27.33,13892.0,25.7894,25.7988,25.7799,25.7799,13892.0
2020-01-17 14:00:00,27.33,27.34,27.32,27.33,19604.0,25.7799,25.7894,25.7705,25.7799,19604.0
2020-01-17 14:05:00,27.33,27.34,27.32,27.33,19604.0,25.7799,25.7894,25.7705,25.7799,19604.0
2020-01-17 14:10:00,27.33,27.34,27.31,27.32,21288.0,25.7799,25.7894,25.7611,25.7705,21288.0
2020-01-17 14:15:00,27.32,27.32,27.31,27.31,10000.0,25.7705,25.7705,25.7611,25.7611,10000.0
2020-01-17 14:20:00,27.31,27.31,27.29,27.3,12268.0,25.7611,25.7611,25.7422,25.7516,12268.0
2020-01-17 14:25:00,27.29,27.32,27.29,27.32,14424.0,25.7422,25.7705,25.7422,25.7705,14424.0
2020-01-17 14:30:00,27.32,27.32,27.31,27.31,11712.0,25.7705,25.7705,25.7611,25.7611,11712.0
2020-01-17 14:35:00,27.31,27.31,27.3,27.3,10964.0,25.7611,25.7611,25.7516,25.7516,10964.0
2020-01-17 14:40:00,27.3,27.3,27.29,27.3,13716.0,25.7516,25.7516,25.7422,25.7516,13716.0
2020-01-17 14:45:00,27.3,27.3,27.29,27.3,19252.0,25.7516,25.7516,25.7422,25.7516,19252.0
2020-01-17 14:50:00,27.3,27.31,27.3,27.31,7664.0,25.7516,25.7611,25.7516,25.7611,7664.0
2020-01-17 14:55:00,27.31,27.32,27.31,27.32,20884.0,25.7611,25.7705,25.7611,25.7705,20884.0
2020-01-17 15:00:00,27.32,27.32,27.31,27.31,17236.0,25.7705,25.7705,25.7611,25.7611,17236.0
2020-01-17 15:05:00,27.31,27.31,27.29,27.3,16776.0,25.7611,25.7611,25.7422,25.7516,16776.0
2020-01-17 15:10:00,27.31,27.31,27.29,27.3,17796.0,25.7611,25.7611,25.7422,25.7516,17796.0
2020-01-17 15:15:00,27.3,27.32,27.3,27.3,20184.0,25.7516,25.7705,25.7516,25.7516,20184.0
2020-01-17 15:20:00,27.3,27.3,27.28,27.28,17376.0,25.7516,25.7516,25.7328,25.7328,17376.0
2020-01-17 15:25:00,27.28,27.3,27.28,27.29,25000.0,25.7328,25.7516,25.7328,25.7422,25000.0
2020-01-17 15:30:00,27.29,27.31,27.29,27.3,30084.0,25.7422,25.7611,25.7422,25.7516,30084.0
2020-01-17 15:35:00,27.3,27.3,27.27,27.27,37044.0,25.7516,25.7516,25.7233,25.7233,37044.0
2020-01-17 15:40:00,27.27,27.29,27.27,27.29,35668.0,25.7233,25.7422,25.7233,25.7422,35668.0
2020-01-17 15:45:00,27.29,27.31,27.29,27.3,54104.0,25.7422,25.7611,25.7422,25.7516,54104.0
2020-01-17 15:50:00,27.3,27.35,27.3,27.35,83832.0,25.7516,25.7988,25.7516,25.7988,83832.0
2020-01-17 15:55:00,27.35,27.38,27.34,27.36,366500.0,25.7988,25.8271,25.7894,25.8082,366500.0
2020-01-21 09:30:00,27.19,27.25,27.11,27.17,125764.0,25.6479,25.7045,25.5724,25.629,125764.0
2020-01-21 09:35:00,27.17,27.23,27.13,27.21,48656.0,25.629,25.6856,25.5913,25.6667,48656.0
2020-01-21 09:40:00,27.21,27.24,27.18,27.22,56388.0,25.6667,25.695,25.6384,25.6762,56388.0
2020-01-21 09:45:00,27.2,27.26,27.18,27.24,40376.0,25.6573,25.7139,25.6384,25.695,40376.0
2020-01-21 09:50:00,27.25,27.31,27.2,27.31,69228.0,25.7045,25.7611,25.6573,25.7611,69228.0
2020-01-21 09:55:00,27.32,27.34,27.27,27.32,55404.0,25.7705,25.7894,25.7233,25.7705,55404.0
2020-01-21 10:00:00,27.31,27.33,27.28,27.28,33512.0,25.7611,25.7799,25.7328,25.7328,33512.0
2020-01-21 10:05:00,27.28,27.33,27.27,27.33,108996.0,25.7328,25.7799,25.7233,25.7799,108996.0
2020-01-21 10:10:00,27.33,27.36,27.32,27.33,74940.0,25.7799,25.8082,25.7705,25.7799,74940.0
2020-01-21 10:15:00,27.34,27.36,27.32,27.35,32720.0,25.7894,25.8082,25.7705,25.7988,32720.0
2020-01-21 10:20:00,27.35,27.37,27.34,27.36,51984.0,25.7988,25.8177,25.7894,25.8082,51984.0
2020-01-21 10:25:00,27.35,27.37,27.34,27.35,23988.0,25.7988,25.8177,25.7894,25.7988,23988.0
2020-01-21 10:30:00,27.36,27.39,27.35,27.39,41888.0,25.8082,25.8365,25.7988,25.8365,41888.0
2020-01-21 10:35:00,27.39,27.44,27.39,27.42,31632.0,25.8365,25.8837,25.8365,25.8648,31632.0
2020-01-21 10:40:00,27.42,27.42,27.39,27.4,25472.0,25.8648,25.8648,25.8365,25.846,25472.0
2020-01-21 10:45:00,27.39,27.4,27.36,27.38,28104.0,25.8365,25.846,25.8082,25.8271,28104.0
2020-01-21 10:50:00,27.38,27.38,27.34,27.35,27028.0,25.8271,25.8271,25.7894,25.7988,27028.0
2020-01-21 10:55:00,27.33,27.35,27.31,27.33,52180.0,25.7799,25.7988,25.7611,25.7799,52180.0
2020-01-21 11:00:00,27.33,27.34,27.31,27.32,50800.0,25.7799,25.7894,25.7611,25.7705,50800.0
2020-01-21 11:05:00,27.31,27.33,27.29,27.32,23516.0,25.7611,25.7799,25.7422,25.7705,23516.0
2020-01-21 11:10:00,27.32,27.33,27.31,27.32,24220.0,25.7705,25.7799,25.7611,25.7705,24220.0
2020-01-21 11:15:00,27.32,27.32,27.28,27.3,44732.0,25.7705,25.7705,25.7328,25.7516,44732.0
2020-01-21 11:20:00,27.3,27.31,27.29,27.3,45096.0,25.7516,25.7611,25.7422,25.7516,45096.0
2020-01-21 11:25:00,27.3,27.34,27.29,27.33,46048.0,25.7516,25.7894,25.7422,25.7799,46048.0
2020-01-21 11:30:00,27.33,27.35,27.32,27.35,55612.0,25.7799,25.7988,25.7705,25.7988,55612.0
2020-01-21 11:35:00,27.35,27.36,27.33,27.36,61636.0,25.7988,25.8082,25.7799,25.8082,61636.0
2020-01-21 11:40:00,27.36,27.38,27.34,27.35,41532.0,25.8082,25.8271,25.7894,25.7988,41532.0
2020-01-21 11:45:00,27.36,27.36,27.35,27.35,29028.0,25.8082,25.8082,25.7988,25.7988,29028.0
2020-01-21 11:50:00,27.35,27.36,27.34,27.36,40676.0,25.7988,25.8082,25.7894,25.8082,40676.0
2020-01-21 11:55:00,27.36,27.36,27.35,27.35,25464.0,25.8082,25.8082,25.7988,25.7988,25464.0
2020-01-21 12:00:00,27.36,27.36,27.34,27.34,40248.0,25.8082,25.8082,25.7894,25.7894,40248.0
2020-01-21 12:05:00,27.34,27.36,27.34,27.36,24336.0,25.7894,25.8082,25.7894,25.8082,24336.0
2020-01-21 12:10:00,27.36,27.36,27.34,27.36,28924.0,25.8082,25.8082,25.7894,25.8082,28924.0
2020-01-21 12:15:00,27.36,27.38,27.36,27.37,65552.0,25.8082,25.8271,25.8082,25.8177,65552.0
2020-01-21 12:20:00,27.37,27.39,27.37,27.37,28604.0,25.8177,25.8365,25.8177,25.8177,28604.0
2020-01-21 12:25:00,27.37,27.38,27.36,27.36,26768.0,25.8177,25.8271,25.8082,25.8082,26768.0
2020-01-21 12:30:00,27.37,27.41,27.36,27.41,23596.0,25.8177,25.8554,25.8082,25.8554,23596.0
2020-01-21 12:35:00,27.4,27.41,27.39,27.41,22684.0,25.846,25.8554,25.8365,25.8554,22684.0
2020-01-21 12:40:00,27.4,27.4,27.37,27.38,29032.0,25.846,25.846,25.8177,25.8271,29032.0
2020-01-21 12:45:00,27.38,27.4,27.37,27.4,37264.0,25.8271,25.846,25.8177,25.846,37264.0
2020-01-21 12:50:00,27.4,27.4,27.39,27.4,18068.0,25.846,25.846,25.8365,25.846,18068.0
2020-01-21 12:55:00,27.4,27.4,27.39,27.39,17196.0,25.846,25.846,25.8365,25.8365,17196.0
2020-01-21 13:00:00,27.4,27.4,27.35,27.36,24076.0,25.846,25.846,25.7988,25.8082,24076.0
2020-01-21 13:05:00,27.37,27.37,27.35,27.36,17424.0,25.8177,25.8177,25.7988,25.8082,17424.0
2020-01-21 13:10:00,27.36,27.36,27.34,27.36,25212.0,25.8082,25.8082,25.7894,25.8082,25212.0
2020-01-21 13:15:00,27.36,27.36,27.3,27.31,17844.0,25.8082,25.8082,25.7516,25.7611,17844.0
2020-01-21 13:20:00,27.3,27.3,27.28,27.29,40192.0,25.7516,25.7516,25.7328,25.7422,40192.0
2020-01-21 13:25:00,27.3,27.3,27.27,27.27,14600.0,25.7516,25.7516,25.7233,25.7233,14600.0
2020-01-21 13:30:00,27.29,27.29,27.26,27.27,19288.0,25.7422,25.7422,25.7139,25.7233,19288.0
2020-01-21 13:35:00,27.27,27.27,27.24,27.25,22044.0,25.7233,25.7233,25.695,25.7045,22044.0
2020-01-21 13:40:00,27.25,27.25,27.23,27.24,12252.0,25.7045,25.7045,25.6856,25.695,12252.0
2020-01-21 13:45:00,27.25,27.25,27.23,27.24,16768.0,25.7045,25.7045,25.6856,25.695,16768.0
2020-01-21 13:50:00,27.24,27.25,27.21,27.23,22644.0,25.695,25.7045,25.6667,25.6856,22644.0
2020-01-21 13:55:00,27.23,27.24,27.21,27.21,19944.0,25.6856,25.695,25.6667,25.6667,19944.0
2020-01-21 14:00:00,27.21,27.23,27.2,27.23,29200.0,25.6667,25.6856,25.6573,25.6856,29200.0
2020-01-21 14:05:00,27.24,27.24,27.19,27.2,51488.0,25.695,25.695,25.6479,25.6573,51488.0
2020-01-21 14:10:00,27.2,27.2,27.18,27.18,40184.0,25.6573,25.6573,25.6384,25.6384,40184.0
2020-01-21 14:15:00,27.18,27.19,27.16,27.18,37248.0,25.6384,25.6479,25.6196,25.6384,37248.0
2020-01-21 14:20:00,27.18,27.18,27.17,27.18,22068.0,25.6384,25.6384,25.629,25.6384,22068.0
2020-01-21 14:25:00,27.18,27.18,27.17,27.17,20992.0,25.6384,25.6384,25.629,25.629,20992.0
2020-01-21 14:30:00,27.17,27.18,27.14,27.14,50736.0,25.629,25.6384,25.6007,25.6007,50736.0
2020-01-21 14:35:00,27.14,27.15,27.14,27.15,39516.0,25.6007,25.6101,25.6007,25.6101,39516.0
2020-01-21 14:40:00,27.15,27.15,27.13,27.14,34956.0,25.6101,25.6101,25.5913,25.6007,34956.0
2020-01-21 14:45:00,27.14,27.14,27.1,27.13,78568.0,25.6007,25.6007,25.563,25.5913,78568.0
2020-01-21 14:50:00,27.13,27.19,27.12,27.19,65888.0,25.5913,25.6479,25.5818,25.6479,65888.0
2020-01-21 14:55:00,27.19,27.19,27.17,27.18,45676.0,25.6479,25.6479,25.629,25.6384,45676.0
2020-01-21 15:00:00,27.18,27.21,27.18,27.19,120124.0,25.6384,25.6667,25.6384,25.6479,120124.0
2020-01-21 15:05:00,27.19,27.19,27.17,27.18,66372.0,25.6479,25.6479,25.629,25.6384,66372.0
2020-01-21 15:10:00,27.19,27.19,27.17,27.18,46116.0,25.6479,25.6479,25.629,25.6384,46116.0
2020-01-21 15:15:00,27.18,27.18,27.15,27.17,43768.0,25.6384,25.6384,25.6101,25.629,43768.0
2020-01-21 15:20:00,27.17,27.18,27.15,27.17,50260.0,25.629,25.6384,25.6101,25.629,50260.0
2020-01-21 15:25:00,27.17,27.18,27.15,27.16,62116.0,25.629,25.6384,25.6101,25.6196,62116.0
2020-01-21 15:30:00,27.16,27.17,27.12,27.12,69328.0,25.6196,25.629,25.5818,25.5818,69328.0
2020-01-21 15:35:00,27.13,27.14,27.1,27.1,74492.0,25.5913,25.6007,25.563,25.563,74492.0
2020-01-21 15:40:00,27.11,27.12,27.1,27.11,83000.0,25.5724,25.5818,25.563,25.5724,83000.0
2020-01-21 15:45:00,27.11,27.12,27.06,27.06,78688.0,25.5724,25.5818,25.5253,25.5253,78688.0
2020-01-21 15:50:00,27.06,27.08,27.04,27.04,145060.0,25.5253,25.5441,25.5064,25.5064,145060.0
2020-01-21 15:55:00,27.04,27.08,27.03,27.06,519276.0,25.5064,25.5441,25.497,25.5253,519276.0
2020-01-22 09:30:00,26.79,27.0,26.69,26.72,330592.0,25.2706,25.4687,25.1762,25.2045,330592.0
2020-01-22 09:35:00,26.69,26.79,26.69,26.71,251368.0,25.1762,25.2706,25.1762,25.1951,251368.0
2020-01-22 09:40:00,26.71,26.73,26.63,26.68,162356.0,25.1951,25.214,25.1196,25.1668,162356.0
2020-01-22 09:45:00,26.69,26.7,26.57,26.6,123672.0,25.1762,25.1857,25.063,25.0913,123672.0
2020-01-22 09:50:00,26.6,26.61,26.49,26.61,203948.0,25.0913,25.1008,24.9876,25.1008,203948.0
2020-01-22 09:55:00,26.59,26.73,26.59,26.7,180920.0,25.0819,25.214,25.0819,25.1857,180920.0
2020-01-22 10:00:00,26.7,26.89,26.69,26.84,130580.0,25.1857,25.3649,25.1762,25.3177,130580.0
2020-01-22 10:05:00,26.84,26.99,26.83,26.99,123400.0,25.3177,25.4592,25.3083,25.4592,123400.0
2020-01-22 10:10:00,26.98,27.04,26.93,27.0,124260.0,25.4498,25.5064,25.4026,25.4687,124260.0
2020-01-22 10:15:00,26.98,27.12,26.97,27.12,41552.0,25.4498,25.5818,25.4404,25.5818,41552.0
2020-01-22 10:20:00,27.12,27.15,27.07,27.14,109060.0,25.5818,25.6101,25.5347,25.6007,109060.0
2020-01-22 10:25:00,27.13,27.17,27.11,27.14,136632.0,25.5913,25.629,25.5724,25.6007,136632.0
2020-01-22 10:30:00,27.13,27.18,27.12,27.18,43928.0,25.5913,25.6384,25.5818,25.6384,43928.0
2020-01-22 10:35:00,27.18,27.18,27.12,27.13,74624.0,25.6384,25.6384,25.5818,25.5913,74624.0
2020-01-22 10:40:00,27.15,27.17,27.08,27.08,59336.0,25.6101,25.629,25.5441,25.5441,59336.0
2020-01-22 10:45:00,27.09,27.12,27.09,27.11,83856.0,25.5536,25.5818,25.5536,25.5724,83856.0
2020-01-22 10:50:00,27.1,27.11,27.07,27.07,97064.0,25.563,25.5724,25.5347,25.5347,97064.0
2020-01-22 10:55:00,27.07,27.1,27.02,27.07,47872.0,25.5347,25.563,25.4875,25.5347,47872.0
2020-01-22 11:00:00,27.06,27.12,27.06,27.11,56392.0,25.5253,25.5818,25.5253,25.5724,56392.0
2020-01-22 11:05:00,27.11,27.13,27.08,27.12,41824.0,25.5724,25.5913,25.5441,25.5818,41824.0
2020-01-22 11:10:00,27.11,27.26,27.11,27.25,96912.0,25.5724,25.7139,25.5724,25.7045,96912.0
2020-01-22 11:15:00,27.24,27.24,27.17,27.22,78968.0,25.695,25.695,25.629,25.6762,78968.0
2020-01-22 11:20:00,27.22,27.24,27.18,27.21,21880.0,25.6762,25.695,25.6384,25.6667,21880.0
2020-01-22 11:25:00,27.22,27.28,27.22,27.25,225832.0,25.6762,25.7328,25.6762,25.7045,225832.0
2020-01-22 11:30:00,27.25,27.25,27.23,27.25,42692.0,25.7045,25.7045,25.6856,25.7045,42692.0
2020-01-22 11:35:00,27.25,27.25,27.23,27.25,33260.0,25.7045,25.7045,25.6856,25.7045,33260.0
2020-01-22 11:40:00,27.25,27.26,27.23,27.23,52640.0,25.7045,25.7139,25.6856,25.6856,52640.0
2020-01-22 11:45:00,27.23,27.23,27.11,27.13,72384.0,25.6856,25.6856,25.5724,25.5913,72384.0
2020-01-22 11:50:00,27.13,27.13,27.04,27.07,27068.0,25.5913,25.5913,25.5064,25.5347,27068.0
2020-01-22 11:55:00,27.08,27.09,27.02,27.02,17228.0,25.5441,25.5536,25.4875,25.4875,17228.0
2020-01-22 12:00:00,27.04,27.04,26.95,27.01,55976.0,25.5064,25.5064,25.4215,25.4781,55976.0
2020-01-22 12:05:00,27.0,27.02,27.0,27.01,23112.0,25.4687,25.4875,25.4687,25.4781,23112.0
2020-01-22 12:10:00,27.02,27.03,26.98,26.98,25952.0,25.4875,25.497,25.4498,25.4498,25952.0
2020-01-22 12:15:00,26.98,27.01,26.98,27.0,32144.0,25.4498,25.4781,25.4498,25.4687,32144.0
2020-01-22 12:20:00,27.0,27.0,26.94,26.99,14004.0,25.4687,25.4687,25.4121,25.4592,14004.0
2020-01-22 12:25:00,26.99,26.99,26.96,26.97,25228.0,25.4592,25.4592,25.4309,25.4404,25228.0
2020-01-22 12:30:00,26.97,27.07,26.97,27.02,58772.0,25.4404,25.5347,25.4404,25.4875,58772.0
2020-01-22 12:35:00,27.02,27.03,26.95,26.96,39804.0,25.4875,25.497,25.4215,25.4309,39804.0
2020-01-22 12:40:00,26.95,26.95,26.91,26.93,45940.0,25.4215,25.4215,25.3838,25.4026,45940.0
2020-01-22 12:45:00,26.93,26.96,26.93,26.95,52536.0,25.4026,25.4309,25.4026,25.4215,52536.0
2020-01-22 12:50:00,26.93,26.97,26.93,26.96,26536.0,25.4026,25.4404,25.4026,25.4309,26536.0
2020-01-22 12:55:00,26.95,27.0,26.95,26.98,26288.0,25.4215,25.4687,25.4215,25.4498,26288.0
2020-01-22 13:00:00,26.98,26.99,26.95,26.95,22464.0,25.4498,25.4592,25.4215,25.4215,22464.0
2020-01-22 13:05:00,26.96,26.98,26.94,26.97,21744.0,25.4309,25.4498,25.4121,25.4404,21744.0
2020-01-22 13:10:00,26.97,26.98,26.95,26.97,23944.0,25.4404,25.4498,25.4215,25.4404,23944.0
2020-01-22 13:15:00,26.97,26.97,26.91,26.93,33004.0,25.4404,25.4404,25.3838,25.4026,33004.0
2020-01-22 13:20:00,26.93,26.94,26.91,26.93,23528.0,25.4026,25.4121,25.3838,25.4026,23528.0
2020-01-22 13:25:00,26.93,26.96,26.93,26.95,43008.0,25.4026,25.4309,25.4026,25.4215,43008.0
2020-01-22 13:30:00,26.95,26.95,26.9,26.9,41100.0,25.4215,25.4215,25.3743,25.3743,41100.0
2020-01-22 13:35:00,26.91,26.92,26.88,26.89,68020.0,25.3838,25.3932,25.3555,25.3649,68020.0
2020-01-22 13:40:00,26.89,26.89,26.6,26.75,487592.0,25.3649,25.3649,25.0913,25.2328,487592.0
2020-01-22 13:45:00,26.73,26.75,26.63,26.63,99780.0,25.214,25.2328,25.1196,25.1196,99780.0
2020-01-22 13:50:00,26.63,26.65,26.56,26.57,105516.0,25.1196,25.1385,25.0536,25.063,105516.0
2020-01-22 13:55:00,26.58,26.59,26.46,26.46,176836.0,25.0725,25.0819,24.9593,24.9593,176836.0
2020-01-22 14:00:00,26.45,26.52,26.45,26.47,123756.0,24.9498,25.0159,24.9498,24.9687,123756.0
2020-01-22 14:05:00,26.47,26.48,26.37,26.43,111460.0,24.9687,24.9781,24.8744,24.931,111460.0
2020-01-22 14:10:00,26.41,26.46,26.41,26.41,151988.0,24.9121,24.9593,24.9121,24.9121,151988.0
2020-01-22 14:15:00,26.42,26.44,26.39,26.39,95464.0,24.9216,24.9404,24.8933,24.8933,95464.0
2020-01-22 14:20:00,26.41,26.44,26.4,26.41,134408.0,24.9121,24.9404,24.9027,24.9121,134408.0
2020-01-22 14:25:00,26.41,26.42,26.36,26.38,73412.0,24.9121,24.9216,24.865,24.8838,73412.0
2020-01-22 14:30:00,26.38,26.39,26.31,26.32,82768.0,24.8838,24.8933,24.8178,24.8272,82768.0
2020-01-22 14:35:00,26.31,26.35,26.28,26.32,161120.0,24.8178,24.8555,24.7895,24.8272,161120.0
2020-01-22 14:40:00,26.32,26.47,26.31,26.42,331376.0,24.8272,24.9687,24.8178,24.9216,331376.0
2020-01-22 14:45:00,26.42,26.52,26.42,26.5,93724.0,24.9216,25.0159,24.9216,24.997,93724.0
2020-01-22 14:50:00,26.5,26.54,26.48,26.52,84648.0,24.997,25.0347,24.9781,25.0159,84648.0
2020-01-22 14:55:00,26.52,26.62,26.51,26.61,86912.0,25.0159,25.1102,25.0064,25.1008,86912.0
2020-01-22 15:00:00,26.62,26.73,26.61,26.7,85392.0,25.1102,25.214,25.1008,25.1857,85392.0
2020-01-22 15:05:00,26.7,26.78,26.67,26.77,92440.0,25.1857,25.2611,25.1574,25.2517,92440.0
2020-01-22 15:10:00,26.75,26.79,26.67,26.7,77448.0,25.2328,25.2706,25.1574,25.1857,77448.0
2020-01-22 15:15:00,26.7,26.71,26.67,26.7,63064.0,25.1857,25.1951,25.1574,25.1857,63064.0
2020-01-22 15:20:00,26.7,26.74,26.69,26.71,79748.0,25.1857,25.2234,25.1762,25.1951,79748.0
2020-01-22 15:25:00,26.7,26.72,26.66,26.71,88488.0,25.1857,25.2045,25.1479,25.1951,88488.0
2020-01-22 15:30:00,26.7,26.71,26.66,26.66,99852.0,25.1857,25.1951,25.1479,25.1479,99852.0
2020-01-22 15:35:00,26.66,26.66,26.63,26.65,123368.0,25.1479,25.1479,25.1196,25.1385,123368.0
2020-01-22 15:40:00,26.65,26.66,26.6,26.61,113036.0,25.1385,25.1479,25.0913,25.1008,113036.0
2020-01-22 15:45:00,26.6,26.68,26.6,26.66,99720.0,25.0913,25.1668,25.0913,25.1479,99720.0
2020-01-22 15:50:00,26.67,26.71,26.64,26.68,148872.0,25.1574,25.1951,25.1291,25.1668,148872.0
2020-01-22 15:55:00,26.68,26.75,26.63,26.65,371592.0,25.1668,25.2328,25.1196,25.1385,371592.0
2020-01-23 09:30:00,26.58,26.58,26.28,26.47,241924.0,25.0725,25.0725,24.7895,24.9687,241924.0
2020-01-23 09:35:00,26.46,26.46,26.28,26.3,166148.0,24.9593,24.9593,24.7895,24.8084,166148.0
2020-01-23 09:40:00,26.31,26.31,26.14,26.21,104840.0,24.8178,24.8178,24.6574,24.7235,104840.0
2020-01-23 09:45:00,26.21,26.26,26.14,26.2,218216.0,24.7235,24.7706,24.6574,24.714,218216.0
2020-01-23 09:50:00,26.21,26.29,26.08,26.11,114204.0,24.7235,24.7989,24.6008,24.6291,114204.0
2020-01-23 09:55:00,26.09,26.26,26.09,26.24,103880.0,24.6103,24.7706,24.6103,24.7518,103880.0
2020-01-23 10:00:00,26.26,26.27,26.18,26.19,78604.0,24.7706,24.7801,24.6952,24.7046,78604.0
2020-01-23 10:05:00,26.18,26.2,26.14,26.2,76372.0,24.6952,24.714,24.6574,24.714,76372.0
2020-01-23 10:10:00,26.21,26.26,26.18,26.24,70972.0,24.7235,24.7706,24.6952,24.7518,70972.0
2020-01-23 10:15:00,26.24,26.25,26.21,26.25,26336.0,24.7518,24.7612,24.7235,24.7612,26336.0
2020-01-23 10:20:00,26.25,26.25,26.22,26.25,22160.0,24.7612,24.7612,24.7329,24.7612,22160.0
2020-01-23 10:25:00,26.25,26.25,26.2,26.21,21176.0,24.7612,24.7612,24.714,24.7235,21176.0
2020-01-23 10:30:00,26.24,26.26,26.24,26.25,31088.0,24.7518,24.7706,24.7518,24.7612,31088.0
2020-01-23 10:35:00,26.24,26.25,26.23,26.24,25444.0,24.7518,24.7612,24.7423,24.7518,25444.0
2020-01-23 10:40:00,26.24,26.25,26.23,26.24,10436.0,24.7518,24.7612,24.7423,24.7518,10436.0
2020-01-23 10:45:00,26.24,26.25,26.22,26.24,26552.0,24.7518,24.7612,24.7329,24.7518,26552.0
2020-01-23 10:50:00,26.22,26.28,26.22,26.28,14828.0,24.7329,24.7895,24.7329,24.7895,14828.0
2020-01-23 10:55:00,26.28,26.32,26.27,26.31,46452.0,24.7895,24.8272,24.7801,24.8178,46452.0
2020-01-23 11:00:00,26.31,26.32,26.29,26.31,28408.0,24.8178,24.8272,24.7989,24.8178,28408.0
2020-01-23 11:05:00,26.31,26.31,26.29,26.29,33112.0,24.8178,24.8178,24.7989,24.7989,33112.0
2020-01-23 11:10:00,26.29,26.33,26.27,26.29,55964.0,24.7989,24.8367,24.7801,24.7989,55964.0
2020-01-23 11:15:00,26.29,26.32,26.27,26.32,27356.0,24.7989,24.8272,24.7801,24.8272,27356.0
2020-01-23 11:20:00,26.31,26.34,26.31,26.33,17248.0,24.8178,24.8461,24.8178,24.8367,17248.0
2020-01-23 11:25:00,26.33,26.34,26.32,26.34,31804.0,24.8367,24.8461,24.8272,24.8461,31804.0
2020-01-23 11:30:00,26.33,26.38,26.33,26.38,54552.0,24.8367,24.8838,24.8367,24.8838,54552.0
2020-01-23 11:35:00,26.39,26.43,26.38,26.39,50276.0,24.8933,24.931,24.8838,24.8933,50276.0
2020-01-23 11:40:00,26.39,26.42,26.38,26.39,24212.0,24.8933,24.9216,24.8838,24.8933,24212.0
2020-01-23 11:45:00,26.39,26.39,26.35,26.35,18068.0,24.8933,24.8933,24.8555,24.8555,18068.0
2020-01-23 11:50:00,26.36,26.36,26.31,26.34,19720.0,24.865,24.865,24.8178,24.8461,19720.0
2020-01-23 11:55:00,26.36,26.36,26.32,26.35,18728.0,24.865,24.865,24.8272,24.8555,18728.0
2020-01-23 12:00:00,26.34,26.35,26.34,26.34,13992.0,24.8461,24.8555,24.8461,24.8461,13992.0
2020-01-23 12:05:00,26.33,26.36,26.33,26.35,10908.0,24.8367,24.865,24.8367,24.8555,10908.0
2020-01-23 12:10:00,26.35,26.36,26.34,26.36,10400.0,24.8555,24.865,24.8461,24.865,10400.0
2020-01-23 12:15:00,26.36,26.37,26.35,26.36,12200.0,24.865,24.8744,24.8555,24.865,12200.0
2020-01-23 12:20:00,26.36,26.36,26.35,26.36,8140.0,24.865,24.865,24.8555,24.865,8140.0
2020-01-23 12:25:00,26.36,26.36,26.35,26.36,68220.0,24.865,24.865,24.8555,24.865,68220.0
2020-01-23 12:30:00,26.36,26.39,26.36,26.38,11880.0,24.865,24.8933,24.865,24.8838,11880.0
2020-01-23 12:35:00,26.38,26.38,26.35,26.35,7140.0,24.8838,24.8838,24.8555,24.8555,7140.0
2020-01-23 12:40:00,26.35,26.36,26.33,26.34,7796.0,24.8555,24.865,24.8367,24.8461,7796.0
2020-01-23 12:45:00,26.35,26.36,26.35,26.36,14012.0,24.8555,24.865,24.8555,24.865,14012.0
2020-01-23 12:50:00,26.36,26.37,26.36,26.37,15272.0,24.865,24.8744,24.865,24.8744,15272.0
2020-01-23 12:55:00,26.36,26.36,26.25,26.25,48908.0,24.865,24.865,24.7612,24.7612,48908.0
2020-01-23 13:00:00,26.26,26.32,26.26,26.32,60948.0,24.7706,24.8272,24.7706,24.8272,60948.0
2020-01-23 13:05:00,26.33,26.33,26.3,26.32,35724.0,24.8367,24.8367,24.8084,24.8272,35724.0
2020-01-23 13:10:00,26.32,26.37,26.32,26.35,33716.0,24.8272,24.8744,24.8272,24.8555,33716.0
2020-01-23 13:15:00,26.35,26.36,26.32,26.34,28544.0,24.8555,24.865,24.8272,24.8461,28544.0
2020-01-23 13:20:00,26.34,26.36,26.33,26.36,31652.0,24.8461,24.865,24.8367,24.865,31652.0
2020-01-23 13:25:00,26.37,26.38,26.34,26.34,16496.0,24.8744,24.8838,24.8461,24.8461,16496.0
2020-01-23 13:30:00,26.33,26.34,26.33,26.33,17764.0,24.8367,24.8461,24.8367,24.8367,17764.0
2020-01-23 13:35:00,26.33,26.33,26.32,26.33,9336.0,24.8367,24.8367,24.8272,24.8367,9336.0
2020-01-23 13:40:00,26.32,26.34,26.31,26.34,18800.0,24.8272,24.8461,24.8178,24.8461,18800.0
2020-01-23 13:45:00,26.34,26.36,26.33,26.35,10544.0,24.8461,24.865,24.8367,24.8555,10544.0
2020-01-23 13:50:00,26.36,26.39,26.35,26.38,21588.0,24.865,24.8933,24.8555,24.8838,21588.0
2020-01-23 13:55:00,26.39,26.46,26.39,26.46,67760.0,24.8933,24.9593,24.8933,24.9593,67760.0
2020-01-23 14:00:00,26.45,26.51,26.44,26.51,29084.0,24.9498,25.0064,24.9404,25.0064,29084.0
2020-01-23 14:05:00,26.51,26.51,26.49,26.5,46640.0,25.0064,25.0064,24.9876,24.997,46640.0
2020-01-23 14:10:00,26.51,26.53,26.5,26.53,10140.0,25.0064,25.0253,24.997,25.0253,10140.0
2020-01-23 14:15:00,26.53,26.59,26.53,26.57,20712.0,25.0253,25.0819,25.0253,25.063,20712.0
2020-01-23 14:20:00,26.58,26.59,26.57,26.59,16296.0,25.0725,25.0819,25.063,25.0819,16296.0
2020-01-23 14:25:00,26.58,26.6,26.58,26.59,22780.0,25.0725,25.0913,25.0725,25.0819,22780.0
2020-01-23 14:30:00,26.6,26.61,26.56,26.56,27856.0,25.0913,25.1008,25.0536,25.0536,27856.0
2020-01-23 14:35:00,26.56,26.56,26.55,26.55,22344.0,25.0536,25.0536,25.0442,25.0442,22344.0
2020-01-23 14:40:00,26.54,26.57,26.54,26.55,19520.0,25.0347,25.063,25.0347,25.0442,19520.0
2020-01-23 14:45:00,26.54,26.54,26.5,26.52,17148.0,25.0347,25.0347,24.997,25.0159,17148.0
2020-01-23 14:50:00,26.52,26.55,26.51,26.55,18908.0,25.0159,25.0442,25.0064,25.0442,18908.0
2020-01-23 14:55:00,26.54,26.57,26.54,26.57,32044.0,25.0347,25.063,25.0347,25.063,32044.0
2020-01-23 15:00:00,26.57,26.58,26.55,26.55,48412.0,25.063,25.0725,25.0442,25.0442,48412.0
2020-01-23 15:05:00,26.55,26.59,26.54,26.59,48640.0,25.0442,25.0819,25.0347,25.0819,48640.0
2020-01-23 15:10:00,26.59,26.6,26.58,26.59,24344.0,25.0819,25.0913,25.0725,25.0819,24344.0
2020-01-23 15:15:00,26.59,26.6,26.58,26.6,21540.0,25.0819,25.0913,25.0725,25.0913,21540.0
2020-01-23 15:20:00,26.6,26.6,26.57,26.58,44392.0,25.0913,25.0913,25.063,25.0725,44392.0
2020-01-23 15:25:00,26.57,26.6,26.54,26.57,150860.0,25.063,25.0913,25.0347,25.063,150860.0
2020-01-23 15:30:00,26.57,26.58,26.56,26.57,72188.0,25.063,25.0725,25.0536,25.063,72188.0
2020-01-23 15:35:00,26.57,26.58,26.55,26.55,46912.0,25.063,25.0725,25.0442,25.0442,46912.0
2020-01-23 15:40:00,26.55,26.57,26.54,26.56,69756.0,25.0442,25.063,25.0347,25.0536,69756.0
2020-01-23 15:45:00,26.57,26.6,26.54,26.54,70936.0,25.063,25.0913,25.0347,25.0347,70936.0
2020-01-23 15:50:00,26.54,26.56,26.53,26.56,145356.0,25.0347,25.0536,25.0253,25.0536,145356.0
2020-01-23 15:55:00,26.56,26.6,26.53,26.6,415652.0,25.0536,25.0913,25.0253,25.0913,415652.0
2020-01-24 09:30:00,26.77,26.77,26.66,26.66,189688.0,25.2517,25.2517,25.1479,25.1479,189688.0
2020-01-24 09:35:00,26.66,26.73,26.65,26.72,32872.0,25.1479,25.214,25.1385,25.2045,32872.0
2020-01-24 09:40:00,26.72,26.79,26.72,26.79,31504.0,25.2045,25.2706,25.2045,25.2706,31504.0
2020-01-24 09:45:00,26.79,26.84,26.76,26.81,35208.0,25.2706,25.3177,25.2423,25.2894,35208.0
2020-01-24 09:50:00,26.81,26.87,26.81,26.81,38644.0,25.2894,25.346,25.2894,25.2894,38644.0
2020-01-24 09:55:00,26.82,26.87,26.82,26.85,46472.0,25.2989,25.346,25.2989,25.3272,46472.0
2020-01-24 10:00:00,26.85,26.86,26.82,26.82,42040.0,25.3272,25.3366,25.2989,25.2989,42040.0
2020-01-24 10:05:00,26.82,26.83,26.79,26.81,23980.0,25.2989,25.3083,25.2706,25.2894,23980.0
2020-01-24 10:10:00,26.81,26.85,26.8,26.83,17000.0,25.2894,25.3272,25.28,25.3083,17000.0
2020-01-24 10:15:00,26.85,26.85,26.82,26.83,67876.0,25.3272,25.3272,25.2989,25.3083,67876.0
2020-01-24 10:20:00,26.82,26.86,26.82,26.84,44804.0,25.2989,25.3366,25.2989,25.3177,44804.0
2020-01-24 10:25:00,26.84,26.84,26.81,26.81,16932.0,25.3177,25.3177,25.2894,25.2894,16932.0
2020-01-24 10:30:00,26.81,26.84,26.8,26.83,71284.0,25.2894,25.3177,25.28,25.3083,71284.0
2020-01-24 10:35:00,26.83,26.86,26.83,26.83,25644.0,25.3083,25.3366,25.3083,25.3083,25644.0
2020-01-24 10:40:00,26.83,26.83,26.8,26.8,23716.0,25.3083,25.3083,25.28,25.28,23716.0
2020-01-24 10:45:00,26.8,26.82,26.79,26.8,26592.0,25.28,25.2989,25.2706,25.28,26592.0
2020-01-24 10:50:00,26.8,26.81,26.79,26.81,34800.0,25.28,25.2894,25.2706,25.2894,34800.0
2020-01-24 10:55:00,26.82,26.82,26.81,26.82,51784.0,25.2989,25.2989,25.2894,25.2989,51784.0
2020-01-24 11:00:00,26.81,26.81,26.79,26.79,46860.0,25.2894,25.2894,25.2706,25.2706,46860.0
2020-01-24 11:05:00,26.79,26.81,26.78,26.8,10704.0,25.2706,25.2894,25.2611,25.28,10704.0
2020-01-24 11:10:00,26.8,26.8,26.77,26.77,93724.0,25.28,25.28,25.2517,25.2517,93724.0
2020-01-24 11:15:00,26.76,26.77,26.68,26.69,119756.0,25.2423,25.2517,25.1668,25.1762,119756.0
2020-01-24 11:20:00,26.69,26.69,26.66,26.67,90168.0,25.1762,25.1762,25.1479,25.1574,90168.0
2020-01-24 11:25:00,26.67,26.69,26.65,26.67,41720.0,25.1574,25.1762,25.1385,25.1574,41720.0
2020-01-24 11:30:00,26.66,26.67,26.64,26.65,27824.0,25.1479,25.1574,25.1291,25.1385,27824.0
2020-01-24 11:35:00,26.66,26.67,26.64,26.65,29808.0,25.1479,25.1574,25.1291,25.1385,29808.0
2020-01-24 11:40:00,26.65,26.67,26.62,26.67,44028.0,25.1385,25.1574,25.1102,25.1574,44028.0
2020-01-24 11:45:00,26.67,26.68,26.66,26.67,16228.0,25.1574,25.1668,25.1479,25.1574,16228.0
2020-01-24 11:50:00,26.67,26.7,26.66,26.69,10192.0,25.1574,25.1857,25.1479,25.1762,10192.0
2020-01-24 11:55:00,26.69,26.7,26.64,26.65,9040.0,25.1762,25.1857,25.1291,25.1385,9040.0
2020-01-24 12:00:00,26.65,26.65,26.63,26.65,36104.0,25.1385,25.1385,25.1196,25.1385,36104.0
2020-01-24 12:05:00,26.65,26.65,26.61,26.63,27416.0,25.1385,25.1385,25.1008,25.1196,27416.0
2020-01-24 12:10:00,26.63,26.63,26.59,26.59,16812.0,25.1196,25.1196,25.0819,25.0819,16812.0
2020-01-24 12:15:00,26.6,26.6,26.5,26.52,48992.0,25.0913,25.0913,24.997,25.0159,48992.0
2020-01-24 12:20:00,26.52,26.53,26.47,26.5,64976.0,25.0159,25.0253,24.9687,24.997,64976.0
2020-01-24 12:25:00,26.5,26.5,26.45,26.46,19796.0,24.997,24.997,24.9498,24.9593,19796.0
2020-01-24 12:30:00,26.48,26.49,26.46,26.48,46852.0,24.9781,24.9876,24.9593,24.9781,46852.0
2020-01-24 12:35:00,26.48,26.5,26.47,26.5,28960.0,24.9781,24.997,24.9687,24.997,28960.0
2020-01-24 12:40:00,26.5,26.54,26.5,26.52,32368.0,24.997,25.0347,24.997,25.0159,32368.0
2020-01-24 12:45:00,26.51,26.55,26.5,26.55,12072.0,25.0064,25.0442,24.997,25.0442,12072.0
2020-01-24 12:50:00,26.54,26.54,26.52,26.54,16992.0,25.0347,25.0347,25.0159,25.0347,16992.0
2020-01-24 12:55:00,26.55,26.55,26.53,26.54,8828.0,25.0442,25.0442,25.0253,25.0347,8828.0
2020-01-24 13:00:00,26.55,26.55,26.5,26.5,26164.0,25.0442,25.0442,24.997,24.997,26164.0
2020-01-24 13:05:00,26.5,26.51,26.48,26.49,17660.0,24.997,25.0064,24.9781,24.9876,17660.0
2020-01-24 13:10:00,26.49,26.49,26.47,26.48,16380.0,24.9876,24.9876,24.9687,24.9781,16380.0
2020-01-24 13:15:00,26.48,26.48,26.47,26.47,13192.0,24.9781,24.9781,24.9687,24.9687,13192.0
2020-01-24 13:20:00,26.46,26.49,26.46,26.49,11664.0,24.9593,24.9876,24.9593,24.9876,11664.0
2020-01-24 13:25:00,26.49,26.49,26.45,26.45,15692.0,24.9876,24.9876,24.9498,24.9498,15692.0
2020-01-24 13:30:00,26.45,26.46,26.44,26.44,13144.0,24.9498,24.9593,24.9404,24.9404,13144.0
2020-01-24 13:35:00,26.44,26.45,26.41,26.42,60284.0,24.9404,24.9498,24.9121,24.9216,60284.0
2020-01-24 13:40:00,26.41,26.42,26.4,26.42,13256.0,24.9121,24.9216,24.9027,24.9216,13256.0
2020-01-24 13:45:00,26.41,26.42,26.38,26.38,24120.0,24.9121,24.9216,24.8838,24.8838,24120.0
2020-01-24 13:50:00,26.38,26.39,26.35,26.37,24024.0,24.8838,24.8933,24.8555,24.8744,24024.0
2020-01-24 13:55:00,26.36,26.38,26.36,26.37,27984.0,24.865,24.8838,24.865,24.8744,27984.0
2020-01-24 14:00:00,26.36,26.38,26.32,26.33,31628.0,24.865,24.8838,24.8272,24.8367,31628.0
2020-01-24 14:05:00,26.33,26.36,26.33,26.36,32276.0,24.8367,24.865,24.8367,24.865,32276.0
2020-01-24 14:10:00,26.36,26.36,26.34,26.34,11884.0,24.865,24.865,24.8461,24.8461,11884.0
2020-01-24 14:15:00,26.34,26.35,26.3,26.3,23728.0,24.8461,24.8555,24.8084,24.8084,23728.0
2020-01-24 14:20:00,26.3,26.31,26.23,26.23,80368.0,24.8084,24.8178,24.7423,24.7423,80368.0
2020-01-24 14:25:00,26.24,26.27,26.23,26.24,60224.0,24.7518,24.7801,24.7423,24.7518,60224.0
2020-01-24 14:30:00,26.25,26.29,26.24,26.28,12708.0,24.7612,24.7989,24.7518,24.7895,12708.0
2020-01-24 14:35:00,26.29,26.3,26.25,26.28,26716.0,24.7989,24.8084,24.7612,24.7895,26716.0
2020-01-24 14:40:00,26.29,26.3,26.25,26.25,19680.0,24.7989,24.8084,24.7612,24.7612,19680.0
2020-01-24 14:45:00,26.25,26.27,26.24,26.26,18800.0,24.7612,24.7801,24.7518,24.7706,18800.0
2020-01-24 14:50:00,26.27,26.29,26.27,26.29,22532.0,24.7801,24.7989,24.7801,24.7989,22532.0
2020-01-24 14:55:00,26.29,26.35,26.29,26.35,21164.0,24.7989,24.8555,24.7989,24.8555,21164.0
2020-01-24 15:00:00,26.35,26.37,26.33,26.36,32836.0,24.8555,24.8744,24.8367,24.865,32836.0
2020-01-24 15:05:00,26.36,26.37,26.34,26.35,28108.0,24.865,24.8744,24.8461,24.8555,28108.0
2020-01-24 15:10:00,26.36,26.36,26.31,26.33,28204.0,24.865,24.865,24.8178,24.8367,28204.0
2020-01-24 15:15:00,26.34,26.35,26.31,26.31,39168.0,24.8461,24.8555,24.8178,24.8178,39168.0
2020-01-24 15:20:00,26.31,26.35,26.31,26.33,30100.0,24.8178,24.8555,24.8178,24.8367,30100.0
2020-01-24 15:25:00,26.33,26.33,26.32,26.33,23756.0,24.8367,24.8367,24.8272,24.8367,23756.0
2020-01-24 15:30:00,26.33,26.33,26.3,26.31,58300.0,24.8367,24.8367,24.8084,24.8178,58300.0
2020-01-24 15:35:00,26.31,26.33,26.29,26.29,39968.0,24.8178,24.8367,24.7989,24.7989,39968.0
2020-01-24 15:40:00,26.3,26.3,26.26,26.28,41004.0,24.8084,24.8084,24.7706,24.7895,41004.0
2020-01-24 15:45:00,26.29,26.31,26.28,26.3,50972.0,24.7989,24.8178,24.7895,24.8084,50972.0
2020-01-24 15:50:00,26.29,26.37,26.28,26.37,91296.0,24.7989,24.8744,24.7895,24.8744,91296.0
2020-01-24 15:55:00,26.37,26.38,26.32,26.34,228616.0,24.8744,24.8838,24.8272,24.8461,228616.0
2020-01-27 09:30:00,25.85,25.92,25.78,25.88,86328.0,24.3839,24.4499,24.3178,24.4122,86328.0
2020-01-27 09:35:00,25.9,25.9,25.83,25.83,45636.0,24.431,24.431,24.365,24.365,45636.0
2020-01-27 09:40:00,25.83,25.84,25.78,25.84,52648.0,24.365,24.3744,24.3178,24.3744,52648.0
2020-01-27 09:45:00,25.85,25.91,25.85,25.89,29668.0,24.3839,24.4405,24.3839,24.4216,29668.0
2020-01-27 09:50:00,25.91,25.94,25.91,25.93,30180.0,24.4405,24.4688,24.4405,24.4593,30180.0
2020-01-27 09:55:00,25.93,25.93,25.84,25.89,44200.0,24.4593,24.4593,24.3744,24.4216,44200.0
2020-01-27 10:00:00,25.89,25.89,25.8,25.8,31548.0,24.4216,24.4216,24.3367,24.3367,31548.0
2020-01-27 10:05:00,25.81,25.83,25.78,25.83,20880.0,24.3461,24.365,24.3178,24.365,20880.0
2020-01-27 10:10:00,25.82,25.82,25.75,25.77,15832.0,24.3556,24.3556,24.2896,24.3084,15832.0
2020-01-27 10:15:00,25.76,25.78,25.74,25.76,23100.0,24.299,24.3178,24.2801,24.299,23100.0
2020-01-27 10:20:00,25.76,25.84,25.76,25.81,26936.0,24.299,24.3744,24.299,24.3461,26936.0
2020-01-27 10:25:00,25.82,25.83,25.79,25.8,29772.0,24.3556,24.365,24.3273,24.3367,29772.0
2020-01-27 10:30:00,25.81,25.81,25.75,25.77,20072.0,24.3461,24.3461,24.2896,24.3084,20072.0
2020-01-27 10:35:00,25.78,25.81,25.77,25.81,79796.0,24.3178,24.3461,24.3084,24.3461,79796.0
2020-01-27 10:40:00,25.81,25.81,25.79,25.8,18480.0,24.3461,24.3461,24.3273,24.3367,18480.0
2020-01-27 10:45:00,25.8,25.84,25.8,25.82,22040.0,24.3367,24.3744,24.3367,24.3556,22040.0
2020-01-27 10:50:00,25.81,25.84,25.81,25.81,26352.0,24.3461,24.3744,24.3461,24.3461,26352.0
2020-01-27 10:55:00,25.82,25.85,25.81,25.85,15852.0,24.3556,24.3839,24.3461,24.3839,15852.0
2020-01-27 11:00:00,25.85,25.87,25.85,25.86,27328.0,24.3839,24.4027,24.3839,24.3933,27328.0
2020-01-27 11:05:00,25.86,25.86,25.83,25.85,29864.0,24.3933,24.3933,24.365,24.3839,29864.0
2020-01-27 11:10:00,25.83,25.86,25.83,25.85,44992.0,24.365,24.3933,24.365,24.3839,44992.0
2020-01-27 11:15:00,25.84,25.85,25.81,25.82,20240.0,24.3744,24.3839,24.3461,24.3556,20240.0
2020-01-27 11:20:00,25.82,25.85,25.81,25.84,33104.0,24.3556,24.3839,24.3461,24.3744,33104.0
2020-01-27 11:25:00,25.84,25.87,25.83,25.87,22592.0,24.3744,24.4027,24.365,24.4027,22592.0
2020-01-27 11:30:00,25.86,25.88,25.85,25.85,19000.0,24.3933,24.4122,24.3839,24.3839,19000.0
2020-01-27 11:35:00,25.86,25.92,25.86,25.92,12496.0,24.3933,24.4499,24.3933,24.4499,12496.0
2020-01-27 11:40:00,25.92,25.92,25.91,25.92,13916.0,24.4499,24.4499,24.4405,24.4499,13916.0
2020-01-27 11:45:00,25.91,25.91,25.86,25.88,66264.0,24.4405,24.4405,24.3933,24.4122,66264.0
2020-01-27 11:50:00,25.86,25.89,25.86,25.87,18076.0,24.3933,24.4216,24.3933,24.4027,18076.0
2020-01-27 11:55:00,25.86,25.86,25.83,25.83,30224.0,24.3933,24.3933,24.365,24.365,30224.0
2020-01-27 12:00:00,25.83,25.85,25.83,25.84,10404.0,24.365,24.3839,24.365,24.3744,10404.0
2020-01-27 12:05:00,25.85,25.88,25.85,25.87,21552.0,24.3839,24.4122,24.3839,24.4027,21552.0
2020-01-27 12:10:00,25.88,25.9,25.87,25.88,24004.0,24.4122,24.431,24.4027,24.4122,24004.0
2020-01-27 12:15:00,25.88,25.9,25.88,25.89,14000.0,24.4122,24.431,24.4122,24.4216,14000.0
2020-01-27 12:20:00,25.89,25.93,25.89,25.91,20192.0,24.4216,24.4593,24.4216,24.4405,20192.0
2020-01-27 12:25:00,25.9,25.91,25.88,25.9,10488.0,24.431,24.4405,24.4122,24.431,10488.0
2020-01-27 12:30:00,25.9,25.91,25.89,25.91,15188.0,24.431,24.4405,24.4216,24.4405,15188.0
2020-01-27 12:35:00,25.91,25.94,25.91,25.94,36288.0,24.4405,24.4688,24.4405,24.4688,36288.0
2020-01-27 12:40:00,25.93,25.96,25.93,25.95,87804.0,24.4593,24.4876,24.4593,24.4782,87804.0
2020-01-27 12:45:00,25.95,25.96,25.93,25.95,21640.0,24.4782,24.4876,24.4593,24.4782,21640.0
2020-01-27 12:50:00,25.94,25.96,25.92,25.95,33668.0,24.4688,24.4876,24.4499,24.4782,33668.0
2020-01-27 12:55:00,25.94,25.95,25.93,25.95,14968.0,24.4688,24.4782,24.4593,24.4782,14968.0
2020-01-27 13:00:00,25.95,25.97,25.95,25.95,21812.0,24.4782,24.4971,24.4782,24.4782,21812.0
2020-01-27 13:05:00,25.95,25.95,25.93,25.94,18380.0,24.4782,24.4782,24.4593,24.4688,18380.0
2020-01-27 13:10:00,25.93,25.94,25.91,25.92,14772.0,24.4593,24.4688,24.4405,24.4499,14772.0
2020-01-27 13:15:00,25.92,25.95,25.92,25.94,15008.0,24.4499,24.4782,24.4499,24.4688,15008.0
2020-01-27 13:20:00,25.94,25.95,25.92,25.92,20188.0,24.4688,24.4782,24.4499,24.4499,20188.0
2020-01-27 13:25:00,25.92,25.94,25.92,25.93,21524.0,24.4499,24.4688,24.4499,24.4593,21524.0
2020-01-27 13:30:00,25.93,25.94,25.92,25.92,19080.0,24.4593,24.4688,24.4499,24.4499,19080.0
2020-01-27 13:35:00,25.93,25.94,25.92,25.92,31424.0,24.4593,24.4688,24.4499,24.4499,31424.0
2020-01-27 13:40:00,25.93,25.93,25.9,25.9,9204.0,24.4593,24.4593,24.431,24.431,9204.0
2020-01-27 13:45:00,25.9,25.92,25.89,25.91,31144.0,24.431,24.4499,24.4216,24.4405,31144.0
2020-01-27 13:50:00,25.91,25.91,25.89,25.89,38716.0,24.4405,24.4405,24.4216,24.4216,38716.0
2020-01-27 13:55:00,25.89,25.92,25.89,25.92,31028.0,24.4216,24.4499,24.4216,24.4499,31028.0
2020-01-27 14:00:00,25.92,25.92,25.88,25.88,19572.0,24.4499,24.4499,24.4122,24.4122,19572.0
2020-01-27 14:05:00,25.88,25.9,25.88,25.9,21220.0,24.4122,24.431,24.4122,24.431,21220.0
2020-01-27 14:10:00,25.9,25.92,25.9,25.91,29644.0,24.431,24.4499,24.431,24.4405,29644.0
2020-01-27 14:15:00,25.91,25.94,25.91,25.94,30300.0,24.4405,24.4688,24.4405,24.4688,30300.0
2020-01-27 14:20:00,25.94,25.95,25.92,25.93,21280.0,24.4688,24.4782,24.4499,24.4593,21280.0
2020-01-27 14:25:00,25.93,25.97,25.93,25.97,28192.0,24.4593,24.4971,24.4593,24.4971,28192.0
2020-01-27 14:30:00,25.96,25.97,25.91,25.93,49348.0,24.4876,24.4971,24.4405,24.4593,49348.0
2020-01-27 14:35:00,25.93,25.93,25.88,25.89,43000.0,24.4593,24.4593,24.4122,24.4216,43000.0
2020-01-27 14:40:00,25.9,25.9,25.86,25.87,53008.0,24.431,24.431,24.3933,24.4027,53008.0
2020-01-27 14:45:00,25.87,25.87,25.82,25.82,46280.0,24.4027,24.4027,24.3556,24.3556,46280.0
2020-01-27 14:50:00,25.82,25.84,25.79,25.8,42492.0,24.3556,24.3744,24.3273,24.3367,42492.0
2020-01-27 14:55:00,25.8,25.8,25.77,25.79,97036.0,24.3367,24.3367,24.3084,24.3273,97036.0
2020-01-27 15:00:00,25.79,25.8,25.77,25.79,50416.0,24.3273,24.3367,24.3084,24.3273,50416.0
2020-01-27 15:05:00,25.79,25.8,25.77,25.77,45728.0,24.3273,24.3367,24.3084,24.3084,45728.0
2020-01-27 15:10:00,25.77,25.77,25.73,25.75,50248.0,24.3084,24.3084,24.2707,24.2896,50248.0
2020-01-27 15:15:00,25.75,25.79,25.75,25.77,38440.0,24.2896,24.3273,24.2896,24.3084,38440.0
2020-01-27 15:20:00,25.77,25.79,25.76,25.77,58456.0,24.3084,24.3273,24.299,24.3084,58456.0
2020-01-27 15:25:00,25.77,25.77,25.75,25.75,34048.0,24.3084,24.3084,24.2896,24.2896,34048.0
2020-01-27 15:30:00,25.75,25.78,25.73,25.78,213572.0,24.2896,24.3178,24.2707,24.3178,213572.0
2020-01-27 15:35:00,25.78,25.79,25.77,25.79,51432.0,24.3178,24.3273,24.3084,24.3273,51432.0
2020-01-27 15:40:00,25.79,25.8,25.77,25.77,97816.0,24.3273,24.3367,24.3084,24.3084,97816.0
2020-01-27 15:45:00,25.77,25.79,25.7,25.71,79180.0,24.3084,24.3273,24.2424,24.2518,79180.0
2020-01-27 15:50:00,25.71,25.72,25.68,25.68,178028.0,24.2518,24.2613,24.2235,24.2235,178028.0
2020-01-27 15:55:00,25.69,25.72,25.65,25.66,570564.0,24.233,24.2613,24.1952,24.2047,570564.0
2020-01-28 09:30:00,25.89,25.96,25.79,25.9,122464.0,24.4216,24.4876,24.3273,24.431,122464.0
2020-01-28 09:35:00,25.91,25.92,25.83,25.87,20828.0,24.4405,24.4499,24.365,24.4027,20828.0
2020-01-28 09:40:00,25.86,25.89,25.83,25.88,37080.0,24.3933,24.4216,24.365,24.4122,37080.0
2020-01-28 09:45:00,25.89,25.89,25.85,25.88,42268.0,24.4216,24.4216,24.3839,24.4122,42268.0
2020-01-28 09:50:00,25.88,25.88,25.82,25.85,30492.0,24.4122,24.4122,24.3556,24.3839,30492.0
2020-01-28 09:55:00,25.84,25.86,25.84,25.86,24168.0,24.3744,24.3933,24.3744,24.3933,24168.0
2020-01-28 10:00:00,25.87,25.9,25.87,25.9,25700.0,24.4027,24.431,24.4027,24.431,25700.0
2020-01-28 10:05:00,25.89,25.94,25.89,25.94,139420.0,24.4216,24.4688,24.4216,24.4688,139420.0
2020-01-28 10:10:00,25.94,26.0,25.94,26.0,35172.0,24.4688,24.5254,24.4688,24.5254,35172.0
2020-01-28 10:15:00,26.0,26.03,26.0,26.02,43728.0,24.5254,24.5537,24.5254,24.5442,43728.0
2020-01-28 10:20:00,26.03,26.03,25.97,26.0,42204.0,24.5537,24.5537,24.4971,24.5254,42204.0
2020-01-28 10:25:00,26.01,26.02,26.0,26.01,35828.0,24.5348,24.5442,24.5254,24.5348,35828.0
2020-01-28 10:30:00,26.0,26.02,25.98,26.02,14212.0,24.5254,24.5442,24.5065,24.5442,14212.0
2020-01-28 10:35:00,26.02,26.04,26.01,26.03,20096.0,24.5442,24.5631,24.5348,24.5537,20096.0
2020-01-28 10:40:00,26.03,26.07,26.03,26.06,17028.0,24.5537,24.5914,24.5537,24.582,17028.0
2020-01-28 10:45:00,26.07,26.08,26.04,26.06,10420.0,24.5914,24.6008,24.5631,24.582,10420.0
2020-01-28 10:50:00,26.06,26.09,26.05,26.06,22880.0,24.582,24.6103,24.5725,24.582,22880.0
2020-01-28 10:55:00,26.05,26.06,26.01,26.02,19852.0,24.5725,24.582,24.5348,24.5442,19852.0
2020-01-28 11:00:00,26.02,26.05,25.99,25.99,35604.0,24.5442,24.5725,24.5159,24.5159,35604.0
2020-01-28 11:05:00,26.0,26.0,25.92,25.92,46144.0,24.5254,24.5254,24.4499,24.4499,46144.0
2020-01-28 11:10:00,25.92,25.92,25.88,25.9,50112.0,24.4499,24.4499,24.4122,24.431,50112.0
2020-01-28 11:15:00,25.9,25.94,25.88,25.93,35452.0,24.431,24.4688,24.4122,24.4593,35452.0
2020-01-28 11:20:00,25.93,25.95,25.92,25.95,19876.0,24.4593,24.4782,24.4499,24.4782,19876.0
2020-01-28 11:25:00,25.96,25.98,25.95,25.98,12532.0,24.4876,24.5065,24.4782,24.5065,12532.0
2020-01-28 11:30:00,25.97,25.98,25.96,25.98,9820.0,24.4971,24.5065,24.4876,24.5065,9820.0
2020-01-28 11:35:00,25.97,25.99,25.96,25.99,18104.0,24.4971,24.5159,24.4876,24.5159,18104.0
2020-01-28 11:40:00,25.99,25.99,25.96,25.97,16272.0,24.5159,24.5159,24.4876,24.4971,16272.0
2020-01-28 11:45:00,25.96,25.96,25.93,25.93,23228.0,24.4876,24.4876,24.4593,24.4593,23228.0
2020-01-28 11:50:00,25.93,25.96,25.93,25.95,20508.0,24.4593,24.4876,24.4593,24.4782,20508.0
2020-01-28 11:55:00,25.95,25.96,25.93,25.94,23068.0,24.4782,24.4876,24.4593,24.4688,23068.0
2020-01-28 12:00:00,25.93,25.93,25.91,25.92,23084.0,24.4593,24.4593,24.4405,24.4499,23084.0
2020-01-28 12:05:00,25.93,25.94,25.91,25.93,17524.0,24.4593,24.4688,24.4405,24.4593,17524.0
2020-01-28 12:10:00,25.93,25.97,25.93,25.97,15816.0,24.4593,24.4971,24.4593,24.4971,15816.0
2020-01-28 12:15:00,25.96,26.0,25.96,25.99,28476.0,24.4876,24.5254,24.4876,24.5159,28476.0
2020-01-28 12:20:00,26.0,26.01,26.0,26.0,17264.0,24.5254,24.5348,24.5254,24.5254,17264.0
2020-01-28 12:25:00,25.99,25.99,25.98,25.98,18268.0,24.5159,24.5159,24.5065,24.5065,18268.0
2020-01-28 12:30:00,25.97,25.99,25.97,25.98,20324.0,24.4971,24.5159,24.4971,24.5065,20324.0
2020-01-28 12:35:00,25.98,25.98,25.97,25.97,27956.0,24.5065,24.5065,24.4971,24.4971,27956.0
2020-01-28 12:40:00,25.97,25.98,25.93,25.96,37992.0,24.4971,24.5065,24.4593,24.4876,37992.0
2020-01-28 12:45:00,25.97,25.98,25.97,25.98,13528.0,24.4971,24.5065,24.4971,24.5065,13528.0
2020-01-28 12:50:00,25.98,26.0,25.97,26.0,28432.0,24.5065,24.5254,24.4971,24.5254,28432.0
2020-01-28 12:55:00,25.99,26.01,25.99,26.0,26076.0,24.5159,24.5348,24.5159,24.5254,26076.0
2020-01-28 13:00:00,26.0,26.0,25.96,25.96,21808.0,24.5254,24.5254,24.4876,24.4876,21808.0
2020-01-28 13:05:00,25.97,25.98,25.96,25.97,10724.0,24.4971,24.5065,24.4876,24.4971,10724.0
2020-01-28 13:10:00,25.97,25.99,25.97,25.97,25384.0,24.4971,24.5159,24.4971,24.4971,25384.0
2020-01-28 13:15:00,25.97,25.98,25.95,25.96,23028.0,24.4971,24.5065,24.4782,24.4876,23028.0
2020-01-28 13:20:00,25.96,25.98,25.96,25.97,20256.0,24.4876,24.5065,24.4876,24.4971,20256.0
2020-01-28 13:25:00,25.97,25.97,25.93,25.93,45484.0,24.4971,24.4971,24.4593,24.4593,45484.0
2020-01-28 13:30:00,25.94,25.94,25.92,25.92,23484.0,24.4688,24.4688,24.4499,24.4499,23484.0
2020-01-28 13:35:00,25.92,25.92,25.88,25.9,24668.0,24.4499,24.4499,24.4122,24.431,24668.0
2020-01-28 13:40:00,25.89,25.9,25.87,25.9,35712.0,24.4216,24.431,24.4027,24.431,35712.0
2020-01-28 13:45:00,25.9,25.93,25.9,25.93,14468.0,24.431,24.4593,24.431,24.4593,14468.0
2020-01-28 13:50:00,25.93,25.95,25.93,25.95,17324.0,24.4593,24.4782,24.4593,24.4782,17324.0
2020-01-28 13:55:00,25.95,25.95,25.92,25.93,43012.0,24.4782,24.4782,24.4499,24.4593,43012.0
2020-01-28 14:00:00,25.93,25.93,25.92,25.92,24856.0,24.4593,24.4593,24.4499,24.4499,24856.0
2020-01-28 14:05:00,25.92,25.93,25.92,25.92,28928.0,24.4499,24.4593,24.4499,24.4499,28928.0
2020-01-28 14:10:00,25.93,25.95,25.92,25.95,64988.0,24.4593,24.4782,24.4499,24.4782,64988.0
2020-01-28 14:15:00,25.95,25.95,25.93,25.94,203220.0,24.4782,24.4782,24.4593,24.4688,203220.0
2020-01-28 14:20:00,25.94,25.95,25.93,25.95,62720.0,24.4688,24.4782,24.4593,24.4782,62720.0
2020-01-28 14:25:00,25.95,25.95,25.93,25.94,31840.0,24.4782,24.4782,24.4593,24.4688,31840.0
2020-01-28 14:30:00,25.94,25.96,25.94,25.96,59200.0,24.4688,24.4876,24.4688,24.4876,59200.0
2020-01-28 14:35:00,25.96,26.02,25.96,26.01,86968.0,24.4876,24.5442,24.4876,24.5348,86968.0
2020-01-28 14:40:00,26.01,26.02,26.01,26.01,25744.0,24.5348,24.5442,24.5348,24.5348,25744.0
2020-01-28 14:45:00,26.01,26.03,26.0,26.0,28344.0,24.5348,24.5537,24.5254,24.5254,28344.0
2020-01-28 14:50:00,26.0,26.01,25.97,25.98,42084.0,24.5254,24.5348,24.4971,24.5065,42084.0
2020-01-28 14:55:00,25.98,25.99,25.95,25.95,58664.0,24.5065,24.5159,24.4782,24.4782,58664.0
2020-01-28 15:00:00,25.95,25.96,25.94,25.95,53604.0,24.4782,24.4876,24.4688,24.4782,53604.0
2020-01-28 15:05:00,25.95,25.95,25.93,25.94,46728.0,24.4782,24.4782,24.4593,24.4688,46728.0
2020-01-28 15:10:00,25.94,25.94,25.93,25.94,54660.0,24.4688,24.4688,24.4593,24.4688,54660.0
2020-01-28 15:15:00,25.93,25.94,25.89,25.92,97356.0,24.4593,24.4688,24.4216,24.4499,97356.0
2020-01-28 15:20:00,25.92,25.92,25.89,25.9,109356.0,24.4499,24.4499,24.4216,24.431,109356.0
2020-01-28 15:25:00,25.9,25.91,25.88,25.9,103128.0,24.431,24.4405,24.4122,24.431,103128.0
2020-01-28 15:30:00,25.9,25.94,25.89,25.93,201440.0,24.431,24.4688,24.4216,24.4593,201440.0
2020-01-28 15:35:00,25.93,25.93,25.89,25.89,64940.0,24.4593,24.4593,24.4216,24.4216,64940.0
2020-01-28 15:40:00,25.89,25.91,25.88,25.9,63644.0,24.4216,24.4405,24.4122,24.431,63644.0
2020-01-28 15:45:00,25.89,25.9,25.88,25.88,89588.0,24.4216,24.431,24.4122,24.4122,89588.0
2020-01-28 15:50:00,25.88,25.9,25.84,25.84,248932.0,24.4122,24.431,24.3744,24.3744,248932.0
2020-01-28 15:55:00,25.84,25.9,25.84,25.86,515928.0,24.3744,24.431,24.3744,24.3933,515928.0
2020-01-29 09:30:00,26.0,26.11,25.96,26.11,243644.0,24.5254,24.6291,24.4876,24.6291,243644.0
2020-01-29 09:35:00,26.12,26.28,26.1,26.23,118372.0,24.6386,24.7895,24.6197,24.7423,118372.0
2020-01-29 09:40:00,26.25,26.35,26.23,26.3,60940.0,24.7612,24.8555,24.7423,24.8084,60940.0
2020-01-29 09:45:00,26.28,26.3,26.17,26.2,52184.0,24.7895,24.8084,24.6857,24.714,52184.0
2020-01-29 09:50:00,26.19,26.21,26.11,26.16,36788.0,24.7046,24.7235,24.6291,24.6763,36788.0
2020-01-29 09:55:00,26.15,26.15,26.03,26.07,69244.0,24.6669,24.6669,24.5537,24.5914,69244.0
2020-01-29 10:00:00,26.03,26.11,26.03,26.04,30964.0,24.5537,24.6291,24.5537,24.5631,30964.0
2020-01-29 10:05:00,26.03,26.1,26.03,26.07,51680.0,24.5537,24.6197,24.5537,24.5914,51680.0
2020-01-29 10:10:00,26.06,26.06,26.01,26.01,53672.0,24.582,24.582,24.5348,24.5348,53672.0
2020-01-29 10:15:00,26.01,26.02,26.0,26.01,9868.0,24.5348,24.5442,24.5254,24.5348,9868.0
2020-01-29 10:20:00,26.01,26.03,25.98,25.98,53584.0,24.5348,24.5537,24.5065,24.5065,53584.0
2020-01-29 10:25:00,25.99,26.1,25.99,26.06,297904.0,24.5159,24.6197,24.5159,24.582,297904.0
2020-01-29 10:30:00,26.05,26.13,26.05,26.11,19928.0,24.5725,24.648,24.5725,24.6291,19928.0
2020-01-29 10:35:00,26.11,26.13,26.08,26.12,33276.0,24.6291,24.648,24.6008,24.6386,33276.0
2020-01-29 10:40:00,26.12,26.13,26.08,26.11,19740.0,24.6386,24.648,24.6008,24.6291,19740.0
2020-01-29 10:45:00,26.12,26.15,26.12,26.13,23492.0,24.6386,24.6669,24.6386,24.648,23492.0
2020-01-29 10:50:00,26.13,26.14,26.11,26.11,40448.0,24.648,24.6574,24.6291,24.6291,40448.0
2020-01-29 10:55:00,26.12,26.12,26.09,26.1,62292.0,24.6386,24.6386,24.6103,24.6197,62292.0
2020-01-29 11:00:00,26.1,26.11,26.08,26.11,22620.0,24.6197,24.6291,24.6008,24.6291,22620.0
2020-01-29 11:05:00,26.12,26.14,26.1,26.13,32428.0,24.6386,24.6574,24.6197,24.648,32428.0
2020-01-29 11:10:00,26.14,26.15,26.11,26.12,28812.0,24.6574,24.6669,24.6291,24.6386,28812.0
2020-01-29 11:15:00,26.12,26.13,26.11,26.11,27280.0,24.6386,24.648,24.6291,24.6291,27280.0
2020-01-29 11:20:00,26.11,26.13,26.11,26.13,17084.0,24.6291,24.648,24.6291,24.648,17084.0
2020-01-29 11:25:00,26.13,26.14,26.1,26.1,36772.0,24.648,24.6574,24.6197,24.6197,36772.0
2020-01-29 11:30:00,26.09,26.09,26.03,26.03,30340.0,24.6103,24.6103,24.5537,24.5537,30340.0
2020-01-29 11:35:00,26.03,26.05,26.01,26.04,64380.0,24.5537,24.5725,24.5348,24.5631,64380.0
2020-01-29 11:40:00,26.04,26.04,26.02,26.03,5200.0,24.5631,24.5631,24.5442,24.5537,5200.0
2020-01-29 11:45:00,26.04,26.04,26.03,26.03,14352.0,24.5631,24.5631,24.5537,24.5537,14352.0
2020-01-29 11:50:00,26.02,26.02,26.0,26.0,12884.0,24.5442,24.5442,24.5254,24.5254,12884.0
2020-01-29 11:55:00,26.01,26.01,25.98,25.98,26084.0,24.5348,24.5348,24.5065,24.5065,26084.0
2020-01-29 12:00:00,25.98,25.99,25.97,25.99,24352.0,24.5065,24.5159,24.4971,24.5159,24352.0
2020-01-29 12:05:00,25.99,25.99,25.97,25.98,5608.0,24.5159,24.5159,24.4971,24.5065,5608.0
2020-01-29 12:10:00,25.98,26.0,25.98,26.0,14356.0,24.5065,24.5254,24.5065,24.5254,14356.0
2020-01-29 12:15:00,26.0,26.01,25.99,26.01,5048.0,24.5254,24.5348,24.5159,24.5348,5048.0
2020-01-29 12:20:00,26.0,26.02,26.0,26.02,5772.0,24.5254,24.5442,24.5254,24.5442,5772.0
2020-01-29 12:25:00,26.03,26.03,26.02,26.03,7600.0,24.5537,24.5537,24.5442,24.5537,7600.0
2020-01-29 12:30:00,26.02,26.03,26.02,26.02,14300.0,24.5442,24.5537,24.5442,24.5442,14300.0
2020-01-29 12:35:00,26.02,26.05,26.02,26.05,18636.0,24.5442,24.5725,24.5442,24.5725,18636.0
2020-01-29 12:40:00,26.05,26.06,26.02,26.02,9280.0,24.5725,24.582,24.5442,24.5442,9280.0
2020-01-29 12:45:00,26.02,26.02,26.02,26.02,9860.0,24.5442,24.5442,24.5442,24.5442,9860.0
2020-01-29 12:50:00,26.02,26.03,26.02,26.03,10028.0,24.5442,24.5537,24.5442,24.5537,10028.0
2020-01-29 12:55:00,26.03,26.03,26.02,26.02,8452.0,24.5537,24.5537,24.5442,24.5442,8452.0
2020-01-29 13:00:00,26.02,26.04,26.02,26.04,16116.0,24.5442,24.5631,24.5442,24.5631,16116.0
2020-01-29 13:05:00,26.03,26.03,26.0,26.01,16188.0,24.5537,24.5537,24.5254,24.5348,16188.0
2020-01-29 13:10:00,26.01,26.02,26.0,26.02,12412.0,24.5348,24.5442,24.5254,24.5442,12412.0
2020-01-29 13:15:00,26.03,26.06,26.02,26.06,24108.0,24.5537,24.582,24.5442,24.582,24108.0
2020-01-29 13:20:00,26.07,26.07,26.05,26.05,8576.0,24.5914,24.5914,24.5725,24.5725,8576.0
2020-01-29 13:25:00,26.05,26.06,26.04,26.05,7244.0,24.5725,24.582,24.5631,24.5725,7244.0
2020-01-29 13:30:00,26.06,26.07,26.04,26.07,9768.0,24.582,24.5914,24.5631,24.5914,9768.0
2020-01-29 13:35:00,26.06,26.06,26.05,26.06,14880.0,24.582,24.582,24.5725,24.582,14880.0
2020-01-29 13:40:00,26.06,26.06,26.04,26.04,11056.0,24.582,24.582,24.5631,24.5631,11056.0
2020-01-29 13:45:00,26.04,26.05,25.99,26.03,28960.0,24.5631,24.5725,24.5159,24.5537,28960.0
2020-01-29 13:50:00,26.02,26.02,25.99,25.99,9000.0,24.5442,24.5442,24.5159,24.5159,9000.0
2020-01-29 13:55:00,25.99,26.0,25.99,26.0,12600.0,24.5159,24.5254,24.5159,24.5254,12600.0
2020-01-29 14:00:00,26.01,26.02,25.98,26.02,20692.0,24.5348,24.5442,24.5065,24.5442,20692.0
2020-01-29 14:05:00,26.02,26.04,26.01,26.02,17460.0,24.5442,24.5631,24.5348,24.5442,17460.0
2020-01-29 14:10:00,26.02,26.04,26.01,26.01,17692.0,24.5442,24.5631,24.5348,24.5348,17692.0
2020-01-29 14:15:00,26.0,26.01,26.0,26.01,11556.0,24.5254,24.5348,24.5254,24.5348,11556.0
2020-01-29 14:20:00,26.01,26.05,26.01,26.05,22848.0,24.5348,24.5725,24.5348,24.5725,22848.0
2020-01-29 14:25:00,26.05,26.06,26.05,26.05,16008.0,24.5725,24.582,24.5725,24.5725,16008.0
2020-01-29 14:30:00,26.05,26.05,26.0,26.02,21900.0,24.5725,24.5725,24.5254,24.5442,21900.0
2020-01-29 14:35:00,26.01,26.02,25.99,26.01,17312.0,24.5348,24.5442,24.5159,24.5348,17312.0
2020-01-29 14:40:00,26.01,26.02,26.0,26.01,26632.0,24.5348,24.5442,24.5254,24.5348,26632.0
2020-01-29 14:45:00,26.02,26.03,26.0,26.02,21360.0,24.5442,24.5537,24.5254,24.5442,21360.0
2020-01-29 14:50:00,26.02,26.03,25.98,25.99,16412.0,24.5442,24.5537,24.5065,24.5159,16412.0
2020-01-29 14:55:00,25.99,26.0,25.99,25.99,12880.0,24.5159,24.5254,24.5159,24.5159,12880.0
2020-01-29 15:00:00,25.99,25.99,25.94,25.95,14732.0,24.5159,24.5159,24.4688,24.4782,14732.0
2020-01-29 15:05:00,25.94,25.99,25.94,25.98,16800.0,24.4688,24.5159,24.4688,24.5065,16800.0
2020-01-29 15:10:00,25.98,25.98,25.92,25.93,23968.0,24.5065,24.5065,24.4499,24.4593,23968.0
2020-01-29 15:15:00,25.92,25.94,25.91,25.92,21664.0,24.4499,24.4688,24.4405,24.4499,21664.0
2020-01-29 15:20:00,25.93,25.94,25.9,25.93,30796.0,24.4593,24.4688,24.431,24.4593,30796.0
2020-01-29 15:25:00,25.95,25.97,25.95,25.95,18604.0,24.4782,24.4971,24.4782,24.4782,18604.0
2020-01-29 15:30:00,25.95,25.95,25.92,25.92,31272.0,24.4782,24.4782,24.4499,24.4499,31272.0
2020-01-29 15:35:00,25.93,25.93,25.92,25.93,29684.0,24.4593,24.4593,24.4499,24.4593,29684.0
2020-01-29 15:40:00,25.92,25.92,25.88,25.89,44660.0,24.4499,24.4499,24.4122,24.4216,44660.0
2020-01-29 15:45:00,25.89,25.89,25.86,25.86,69160.0,24.4216,24.4216,24.3933,24.3933,69160.0
2020-01-29 15:50:00,25.86,25.9,25.85,25.87,115484.0,24.3933,24.431,24.3839,24.4027,115484.0
2020-01-29 15:55:00,25.88,25.89,25.83,25.86,210876.0,24.4122,24.4216,24.365,24.3933,210876.0
2020-01-30 09:30:00,25.59,25.7,25.59,25.67,80340.0,24.1386,24.2424,24.1386,24.2141,80340.0
2020-01-30 09:35:00,25.7,25.76,25.68,25.74,10828.0,24.2424,24.299,24.2235,24.2801,10828.0
2020-01-30 09:40:00,25.75,25.77,25.72,25.77,21136.0,24.2896,24.3084,24.2613,24.3084,21136.0
2020-01-30 09:45:00,25.77,25.82,25.72,25.72,18760.0,24.3084,24.3556,24.2613,24.2613,18760.0
2020-01-30 09:50:00,25.73,25.73,25.67,25.67,12008.0,24.2707,24.2707,24.2141,24.2141,12008.0
2020-01-30 09:55:00,25.69,25.71,25.65,25.66,15264.0,24.233,24.2518,24.1952,24.2047,15264.0
2020-01-30 10:00:00,25.65,25.66,25.63,25.63,39072.0,24.1952,24.2047,24.1764,24.1764,39072.0
2020-01-30 10:05:00,25.63,25.7,25.63,25.7,9656.0,24.1764,24.2424,24.1764,24.2424,9656.0
2020-01-30 10:10:00,25.69,25.7,25.66,25.67,18948.0,24.233,24.2424,24.2047,24.2141,18948.0
2020-01-30 10:15:00,25.68,25.68,25.59,25.6,13520.0,24.2235,24.2235,24.1386,24.1481,13520.0
2020-01-30 10:20:00,25.6,25.63,25.6,25.63,22228.0,24.1481,24.1764,24.1481,24.1764,22228.0
2020-01-30 10:25:00,25.63,25.64,25.62,25.63,7600.0,24.1764,24.1858,24.1669,24.1764,7600.0
2020-01-30 10:30:00,25.64,25.64,25.59,25.61,25652.0,24.1858,24.1858,24.1386,24.1575,25652.0
2020-01-30 10:35:00,25.61,25.61,25.53,25.55,105276.0,24.1575,24.1575,24.082,24.1009,105276.0
2020-01-30 10:40:00,25.55,25.55,25.48,25.48,25224.0,24.1009,24.1009,24.0349,24.0349,25224.0
2020-01-30 10:45:00,25.47,25.49,25.44,25.48,22228.0,24.0254,24.0443,23.9971,24.0349,22228.0
2020-01-30 10:50:00,25.46,25.48,25.4,25.41,36996.0,24.016,24.0349,23.9594,23.9688,36996.0
2020-01-30 10:55:00,25.39,25.4,25.34,25.35,26028.0,23.95,23.9594,23.9028,23.9122,26028.0
2020-01-30 11:00:00,25.35,25.43,25.34,25.43,73576.0,23.9122,23.9877,23.9028,23.9877,73576.0
2020-01-30 11:05:00,25.42,25.46,25.41,25.45,36312.0,23.9783,24.016,23.9688,24.0066,36312.0
2020-01-30 11:10:00,25.44,25.46,25.43,25.46,34000.0,23.9971,24.016,23.9877,24.016,34000.0
2020-01-30 11:15:00,25.45,25.49,25.45,25.48,20324.0,24.0066,24.0443,24.0066,24.0349,20324.0
2020-01-30 11:20:00,25.48,25.5,25.46,25.5,39608.0,24.0349,24.0537,24.016,24.0537,39608.0
2020-01-30 11:25:00,25.5,25.51,25.49,25.5,15432.0,24.0537,24.0632,24.0443,24.0537,15432.0
2020-01-30 11:30:00,25.5,25.5,25.46,25.47,37224.0,24.0537,24.0537,24.016,24.0254,37224.0
2020-01-30 11:35:00,25.46,25.5,25.45,25.5,21488.0,24.016,24.0537,24.0066,24.0537,21488.0
2020-01-30 11:40:00,25.49,25.54,25.48,25.48,30852.0,24.0443,24.0915,24.0349,24.0349,30852.0
2020-01-30 11:45:00,25.48,25.52,25.47,25.5,9132.0,24.0349,24.0726,24.0254,24.0537,9132.0
2020-01-30 11:50:00,25.51,25.52,25.49,25.51,38108.0,24.0632,24.0726,24.0443,24.0632,38108.0
2020-01-30 11:55:00,25.5,25.5,25.46,25.46,17812.0,24.0537,24.0537,24.016,24.016,17812.0
2020-01-30 12:00:00,25.46,25.47,25.45,25.45,34560.0,24.016,24.0254,24.0066,24.0066,34560.0
2020-01-30 12:05:00,25.45,25.45,25.43,25.44,23468.0,24.0066,24.0066,23.9877,23.9971,23468.0
2020-01-30 12:10:00,25.43,25.45,25.42,25.42,36388.0,23.9877,24.0066,23.9783,23.9783,36388.0
2020-01-30 12:15:00,25.42,25.42,25.39,25.4,23496.0,23.9783,23.9783,23.95,23.9594,23496.0
2020-01-30 12:20:00,25.4,25.42,25.39,25.4,32256.0,23.9594,23.9783,23.95,23.9594,32256.0
2020-01-30 12:25:00,25.4,25.4,25.33,25.35,28204.0,23.9594,23.9594,23.8934,23.9122,28204.0
2020-01-30 12:30:00,25.35,25.37,25.35,25.36,18460.0,23.9122,23.9311,23.9122,23.9217,18460.0
2020-01-30 12:35:00,25.35,25.36,25.31,25.32,25408.0,23.9122,23.9217,23.8745,23.8839,25408.0
2020-01-30 12:40:00,25.32,25.34,25.3,25.33,17776.0,23.8839,23.9028,23.8651,23.8934,17776.0
2020-01-30 12:45:00,25.33,25.33,25.31,25.32,15920.0,23.8934,23.8934,23.8745,23.8839,15920.0
2020-01-30 12:50:00,25.31,25.34,25.31,25.31,12800.0,23.8745,23.9028,23.8745,23.8745,12800.0
2020-01-30 12:55:00,25.31,25.33,25.3,25.32,12180.0,23.8745,23.8934,23.8651,23.8839,12180.0
2020-01-30 13:00:00,25.32,25.36,25.32,25.35,19436.0,23.8839,23.9217,23.8839,23.9122,19436.0
2020-01-30 13:05:00,25.34,25.35,25.33,25.34,16332.0,23.9028,23.9122,23.8934,23.9028,16332.0
2020-01-30 13:10:00,25.34,25.35,25.32,25.32,21432.0,23.9028,23.9122,23.8839,23.8839,21432.0
2020-01-30 13:15:00,25.32,25.32,25.25,25.25,29128.0,23.8839,23.8839,23.8179,23.8179,29128.0
2020-01-30 13:20:00,25.26,25.3,25.25,25.28,19060.0,23.8273,23.8651,23.8179,23.8462,19060.0
2020-01-30 13:25:00,25.27,25.29,25.27,25.29,13600.0,23.8368,23.8556,23.8368,23.8556,13600.0
2020-01-30 13:30:00,25.28,25.31,25.27,25.3,22640.0,23.8462,23.8745,23.8368,23.8651,22640.0
2020-01-30 13:35:00,25.29,25.3,25.28,25.28,20180.0,23.8556,23.8651,23.8462,23.8462,20180.0
2020-01-30 13:40:00,25.28,25.3,25.27,25.27,13300.0,23.8462,23.8651,23.8368,23.8368,13300.0
2020-01-30 13:45:00,25.28,25.3,25.26,25.27,27356.0,23.8462,23.8651,23.8273,23.8368,27356.0
2020-01-30 13:50:00,25.26,25.27,25.25,25.27,15068.0,23.8273,23.8368,23.8179,23.8368,15068.0
2020-01-30 13:55:00,25.26,25.27,25.24,25.25,27160.0,23.8273,23.8368,23.8085,23.8179,27160.0
2020-01-30 14:00:00,25.25,25.29,25.25,25.28,34012.0,23.8179,23.8556,23.8179,23.8462,34012.0
2020-01-30 14:05:00,25.27,25.29,25.26,25.29,31128.0,23.8368,23.8556,23.8273,23.8556,31128.0
2020-01-30 14:10:00,25.29,25.32,25.29,25.31,45344.0,23.8556,23.8839,23.8556,23.8745,45344.0
2020-01-30 14:15:00,25.31,25.33,25.31,25.33,83712.0,23.8745,23.8934,23.8745,23.8934,83712.0
2020-01-30 14:20:00,25.33,25.35,25.32,25.32,71760.0,23.8934,23.9122,23.8839,23.8839,71760.0
2020-01-30 14:25:00,25.32,25.34,25.29,25.29,24936.0,23.8839,23.9028,23.8556,23.8556,24936.0
2020-01-30 14:30:00,25.29,25.29,25.25,25.25,25228.0,23.8556,23.8556,23.8179,23.8179,25228.0
2020-01-30 14:35:00,25.26,25.26,25.23,25.25,21484.0,23.8273,23.8273,23.799,23.8179,21484.0
2020-01-30 14:40:00,25.25,25.36,25.25,25.27,57216.0,23.8179,23.9217,23.8179,23.8368,57216.0
2020-01-30 14:45:00,25.27,25.34,25.26,25.32,35700.0,23.8368,23.9028,23.8273,23.8839,35700.0
2020-01-30 14:50:00,25.33,25.33,25.27,25.31,43628.0,23.8934,23.8934,23.8368,23.8745,43628.0
2020-01-30 14:55:00,25.31,25.38,25.31,25.35,36284.0,23.8745,23.9405,23.8745,23.9122,36284.0
2020-01-30 15:00:00,25.35,25.4,25.35,25.38,43840.0,23.9122,23.9594,23.9122,23.9405,43840.0
2020-01-30 15:05:00,25.38,25.39,25.34,25.35,35792.0,23.9405,23.95,23.9028,23.9122,35792.0
2020-01-30 15:10:00,25.35,25.36,25.32,25.35,30516.0,23.9122,23.9217,23.8839,23.9122,30516.0
2020-01-30 15:15:00,25.34,25.38,25.32,25.37,52420.0,23.9028,23.9405,23.8839,23.9311,52420.0
2020-01-30 15:20:00,25.36,25.42,25.36,25.39,64304.0,23.9217,23.9783,23.9217,23.95,64304.0
2020-01-30 15:25:00,25.4,25.4,25.37,25.39,85732.0,23.9594,23.9594,23.9311,23.95,85732.0
2020-01-30 15:30:00,25.4,25.42,25.36,25.38,69392.0,23.9594,23.9783,23.9217,23.9405,69392.0
2020-01-30 15:35:00,25.38,25.4,25.37,25.4,84436.0,23.9405,23.9594,23.9311,23.9594,84436.0
2020-01-30 15:40:00,25.4,25.44,25.39,25.42,107144.0,23.9594,23.9971,23.95,23.9783,107144.0
2020-01-30 15:45:00,25.42,25.45,25.41,25.44,120088.0,23.9783,24.0066,23.9688,23.9971,120088.0
2020-01-30 15:50:00,25.45,25.47,25.43,25.46,157892.0,24.0066,24.0254,23.9877,24.016,157892.0
2020-01-30 15:55:00,25.46,25.49,25.45,25.47,362072.0,24.016,24.0443,24.0066,24.0254,362072.0
2020-01-31 09:30:00,25.35,25.44,25.35,25.35,62824.0,23.9122,23.9971,23.9122,23.9122,62824.0
2020-01-31 09:35:00,25.37,25.4,25.31,25.35,20420.0,23.9311,23.9594,23.8745,23.9122,20420.0
2020-01-31 09:40:00,25.35,25.36,25.32,25.34,6000.0,23.9122,23.9217,23.8839,23.9028,6000.0
2020-01-31 09:45:00,25.34,25.34,25.29,25.3,15492.0,23.9028,23.9028,23.8556,23.8651,15492.0
2020-01-31 09:50:00,25.33,25.34,25.26,25.3,20800.0,23.8934,23.9028,23.8273,23.8651,20800.0
2020-01-31 09:55:00,25.3,25.35,25.3,25.34,13392.0,23.8651,23.9122,23.8651,23.9028,13392.0
2020-01-31 10:00:00,25.35,25.35,25.31,25.33,36108.0,23.9122,23.9122,23.8745,23.8934,36108.0
2020-01-31 10:05:00,25.34,25.36,25.32,25.33,28764.0,23.9028,23.9217,23.8839,23.8934,28764.0
2020-01-31 10:10:00,25.33,25.35,25.26,25.27,159384.0,23.8934,23.9122,23.8273,23.8368,159384.0
2020-01-31 10:15:00,25.26,25.28,25.24,25.27,46484.0,23.8273,23.8462,23.8085,23.8368,46484.0
2020-01-31 10:20:00,25.27,25.3,25.27,25.28,10676.0,23.8368,23.8651,23.8368,23.8462,10676.0
2020-01-31 10:25:00,25.28,25.3,25.25,25.26,212104.0,23.8462,23.8651,23.8179,23.8273,212104.0
2020-01-31 10:30:00,25.25,25.27,25.25,25.26,65916.0,23.8179,23.8368,23.8179,23.8273,65916.0
2020-01-31 10:35:00,25.26,25.26,25.22,25.22,14492.0,23.8273,23.8273,23.7896,23.7896,14492.0
2020-01-31 10:40:00,25.22,25.25,25.22,25.23,19392.0,23.7896,23.8179,23.7896,23.799,19392.0
2020-01-31 10:45:00,25.22,25.24,25.16,25.16,22796.0,23.7896,23.8085,23.733,23.733,22796.0
2020-01-31 10:50:00,25.16,25.17,25.11,25.13,23736.0,23.733,23.7424,23.6858,23.7047,23736.0
2020-01-31 10:55:00,25.13,25.14,25.1,25.12,24688.0,23.7047,23.7141,23.6764,23.6953,24688.0
2020-01-31 11:00:00,25.13,25.16,25.11,25.15,20444.0,23.7047,23.733,23.6858,23.7236,20444.0
2020-01-31 11:05:00,25.15,25.15,25.1,25.11,16996.0,23.7236,23.7236,23.6764,23.6858,16996.0
2020-01-31 11:10:00,25.11,25.13,25.08,25.08,24136.0,23.6858,23.7047,23.6576,23.6576,24136.0
2020-01-31 11:15:00,25.07,25.1,25.02,25.1,30308.0,23.6481,23.6764,23.601,23.6764,30308.0
2020-01-31 11:20:00,25.1,25.12,25.06,25.07,18956.0,23.6764,23.6953,23.6387,23.6481,18956.0
2020-01-31 11:25:00,25.07,25.07,25.01,25.02,38060.0,23.6481,23.6481,23.5915,23.601,38060.0
2020-01-31 11:30:00,25.02,25.04,25.02,25.03,20588.0,23.601,23.6198,23.601,23.6104,20588.0
2020-01-31 11:35:00,25.04,25.05,24.97,24.99,65648.0,23.6198,23.6293,23.5538,23.5727,65648.0
2020-01-31 11:40:00,24.99,25.05,24.99,25.03,30804.0,23.5727,23.6293,23.5727,23.6104,30804.0
2020-01-31 11:45:00,25.03,25.09,25.03,25.07,15700.0,23.6104,23.667,23.6104,23.6481,15700.0
2020-01-31 11:50:00,25.07,25.07,25.05,25.06,19020.0,23.6481,23.6481,23.6293,23.6387,19020.0
2020-01-31 11:55:00,25.07,25.08,25.07,25.07,145452.0,23.6481,23.6576,23.6481,23.6481,145452.0
2020-01-31 12:00:00,25.07,25.09,25.06,25.07,18976.0,23.6481,23.667,23.6387,23.6481,18976.0
2020-01-31 12:05:00,25.07,25.08,25.07,25.07,9200.0,23.6481,23.6576,23.6481,23.6481,9200.0
2020-01-31 12:10:00,25.08,25.1,25.06,25.07,16600.0,23.6576,23.6764,23.6387,23.6481,16600.0
2020-01-31 12:15:00,25.06,25.06,25.05,25.05,12724.0,23.6387,23.6387,23.6293,23.6293,12724.0
2020-01-31 12:20:00,25.06,25.07,25.04,25.05,12960.0,23.6387,23.6481,23.6198,23.6293,12960.0
2020-01-31 12:25:00,25.04,25.08,25.04,25.08,16532.0,23.6198,23.6576,23.6198,23.6576,16532.0
2020-01-31 12:30:00,25.08,25.08,25.04,25.04,18208.0,23.6576,23.6576,23.6198,23.6198,18208.0
2020-01-31 12:35:00,25.02,25.02,24.98,24.98,15600.0,23.601,23.601,23.5632,23.5632,15600.0
2020-01-31 12:40:00,24.97,25.04,24.96,25.04,78380.0,23.5538,23.6198,23.5444,23.6198,78380.0
2020-01-31 12:45:00,25.04,25.04,24.98,24.98,10924.0,23.6198,23.6198,23.5632,23.5632,10924.0
2020-01-31 12:50:00,24.98,24.98,24.96,24.98,30052.0,23.5632,23.5632,23.5444,23.5632,30052.0
2020-01-31 12:55:00,24.98,25.0,24.98,24.98,19396.0,23.5632,23.5821,23.5632,23.5632,19396.0
2020-01-31 13:00:00,24.99,25.03,24.99,25.01,29476.0,23.5727,23.6104,23.5727,23.5915,29476.0
2020-01-31 13:05:00,25.01,25.02,24.99,25.0,22156.0,23.5915,23.601,23.5727,23.5821,22156.0
2020-01-31 13:10:00,25.0,25.0,24.96,24.96,15068.0,23.5821,23.5821,23.5444,23.5444,15068.0
2020-01-31 13:15:00,24.96,24.97,24.94,24.95,20400.0,23.5444,23.5538,23.5255,23.5349,20400.0
2020-01-31 13:20:00,24.93,24.95,24.91,24.93,52680.0,23.5161,23.5349,23.4972,23.5161,52680.0
2020-01-31 13:25:00,24.93,24.95,24.9,24.92,47172.0,23.5161,23.5349,23.4878,23.5066,47172.0
2020-01-31 13:30:00,24.91,24.91,24.89,24.91,27540.0,23.4972,23.4972,23.4783,23.4972,27540.0
2020-01-31 13:35:00,24.92,24.92,24.88,24.88,20176.0,23.5066,23.5066,23.4689,23.4689,20176.0
2020-01-31 13:40:00,24.9,24.91,24.86,24.86,40744.0,23.4878,23.4972,23.45,23.45,40744.0
2020-01-31 13:45:00,24.86,24.91,24.86,24.91,22972.0,23.45,23.4972,23.45,23.4972,22972.0
2020-01-31 13:50:00,24.9,24.92,24.87,24.92,23268.0,23.4878,23.5066,23.4595,23.5066,23268.0
2020-01-31 13:55:00,24.92,24.94,24.91,24.93,71896.0,23.5066,23.5255,23.4972,23.5161,71896.0
2020-01-31 14:00:00,24.94,24.95,24.93,24.95,29096.0,23.5255,23.5349,23.5161,23.5349,29096.0
2020-01-31 14:05:00,24.94,24.96,24.94,24.96,24788.0,23.5255,23.5444,23.5255,23.5444,24788.0
2020-01-31 14:10:00,24.96,24.98,24.95,24.96,16492.0,23.5444,23.5632,23.5349,23.5444,16492.0
2020-01-31 14:15:00,24.97,24.97,24.96,24.97,85420.0,23.5538,23.5538,23.5444,23.5538,85420.0
2020-01-31 14:20:00,24.97,24.97,24.9,24.92,35848.0,23.5538,23.5538,23.4878,23.5066,35848.0
2020-01-31 14:25:00,24.92,24.95,24.92,24.95,18108.0,23.5066,23.5349,23.5066,23.5349,18108.0
2020-01-31 14:30:00,24.93,25.04,24.93,25.02,42468.0,23.5161,23.6198,23.5161,23.601,42468.0
2020-01-31 14:35:00,25.01,25.02,24.99,24.99,18660.0,23.5915,23.601,23.5727,23.5727,18660.0
2020-01-31 14:40:00,24.99,25.0,24.96,24.97,25116.0,23.5727,23.5821,23.5444,23.5538,25116.0
2020-01-31 14:45:00,24.96,24.98,24.96,24.96,23268.0,23.5444,23.5632,23.5444,23.5444,23268.0
2020-01-31 14:50:00,24.95,24.97,24.95,24.96,30580.0,23.5349,23.5538,23.5349,23.5444,30580.0
2020-01-31 14:55:00,24.96,25.0,24.96,24.98,26560.0,23.5444,23.5821,23.5444,23.5632,26560.0
2020-01-31 15:00:00,24.98,25.0,24.96,24.97,26456.0,23.5632,23.5821,23.5444,23.5538,26456.0
2020-01-31 15:05:00,24.96,24.96,24.92,24.94,27924.0,23.5444,23.5444,23.5066,23.5255,27924.0
2020-01-31 15:10:00,24.94,24.94,24.9,24.91,24180.0,23.5255,23.5255,23.4878,23.4972,24180.0
2020-01-31 15:15:00,24.9,24.92,24.89,24.91,244092.0,23.4878,23.5066,23.4783,23.4972,244092.0
2020-01-31 15:20:00,24.92,24.95,24.9,24.94,26176.0,23.5066,23.5349,23.4878,23.5255,26176.0
2020-01-31 15:25:00,24.94,24.94,24.9,24.91,34692.0,23.5255,23.5255,23.4878,23.4972,34692.0
2020-01-31 15:30:00,24.89,24.89,24.86,24.86,50900.0,23.4783,23.4783,23.45,23.45,50900.0
2020-01-31 15:35:00,24.86,24.86,24.77,24.78,94628.0,23.45,23.45,23.3651,23.3746,94628.0
2020-01-31 15:40:00,24.78,24.81,24.74,24.81,302456.0,23.3746,23.4029,23.3368,23.4029,302456.0
2020-01-31 15:45:00,24.81,24.83,24.77,24.79,108552.0,23.4029,23.4217,23.3651,23.384,108552.0
2020-01-31 15:50:00,24.78,24.83,24.78,24.8,195416.0,23.3746,23.4217,23.3746,23.3934,195416.0
2020-01-31 15:55:00,24.8,24.9,24.8,24.86,444524.0,23.3934,23.4878,23.3934,23.45,444524.0
2020-02-03 09:30:00,25.06,25.07,24.97,25.03,118080.0,23.6387,23.6481,23.5538,23.6104,118080.0
2020-02-03 09:35:00,25.04,25.15,25.02,25.15,43012.0,23.6198,23.7236,23.601,23.7236,43012.0
2020-02-03 09:40:00,25.14,25.21,25.13,25.2,108944.0,23.7141,23.7802,23.7047,23.7707,108944.0
2020-02-03 09:45:00,25.21,25.22,25.15,25.18,100508.0,23.7802,23.7896,23.7236,23.7519,100508.0
2020-02-03 09:50:00,25.18,25.21,25.13,25.15,101212.0,23.7519,23.7802,23.7047,23.7236,101212.0
2020-02-03 09:55:00,25.14,25.2,25.14,25.17,62608.0,23.7141,23.7707,23.7141,23.7424,62608.0
2020-02-03 10:00:00,25.17,25.26,25.16,25.19,117256.0,23.7424,23.8273,23.733,23.7613,117256.0
2020-02-03 10:05:00,25.18,25.18,25.11,25.13,82156.0,23.7519,23.7519,23.6858,23.7047,82156.0
2020-02-03 10:10:00,25.13,25.16,25.12,25.12,88744.0,23.7047,23.733,23.6953,23.6953,88744.0
2020-02-03 10:15:00,25.12,25.15,25.11,25.14,99424.0,23.6953,23.7236,23.6858,23.7141,99424.0
2020-02-03 10:20:00,25.14,25.14,25.11,25.13,71632.0,23.7141,23.7141,23.6858,23.7047,71632.0
2020-02-03 10:25:00,25.13,25.14,25.12,25.13,62588.0,23.7047,23.7141,23.6953,23.7047,62588.0
2020-02-03 10:30:00,25.12,25.13,25.09,25.1,83448.0,23.6953,23.7047,23.667,23.6764,83448.0
2020-02-03 10:35:00,25.11,25.17,25.11,25.14,86032.0,23.6858,23.7424,23.6858,23.7141,86032.0
2020-02-03 10:40:00,25.14,25.14,25.11,25.13,33476.0,23.7141,23.7141,23.6858,23.7047,33476.0
2020-02-03 10:45:00,25.13,25.13,25.07,25.07,39016.0,23.7047,23.7047,23.6481,23.6481,39016.0
2020-02-03 10:50:00,25.07,25.07,25.0,25.02,69504.0,23.6481,23.6481,23.5821,23.601,69504.0
2020-02-03 10:55:00,25.02,25.03,25.0,25.03,51368.0,23.601,23.6104,23.5821,23.6104,51368.0
2020-02-03 11:00:00,25.02,25.06,25.02,25.04,79348.0,23.601,23.6387,23.601,23.6198,79348.0
2020-02-03 11:05:00,25.03,25.06,25.03,25.06,41240.0,23.6104,23.6387,23.6104,23.6387,41240.0
2020-02-03 11:10:00,25.05,25.05,25.0,25.01,52108.0,23.6293,23.6293,23.5821,23.5915,52108.0
2020-02-03 11:15:00,25.0,25.0,24.97,25.0,41208.0,23.5821,23.5821,23.5538,23.5821,41208.0
2020-02-03 11:20:00,25.01,25.01,25.0,25.01,47008.0,23.5915,23.5915,23.5821,23.5915,47008.0
2020-02-03 11:25:00,25.01,25.04,25.0,25.01,26904.0,23.5915,23.6198,23.5821,23.5915,26904.0
2020-02-03 11:30:00,25.0,25.0,24.99,25.0,33924.0,23.5821,23.5821,23.5727,23.5821,33924.0
2020-02-03 11:35:00,24.99,25.0,24.98,24.99,17056.0,23.5727,23.5821,23.5632,23.5727,17056.0
2020-02-03 11:40:00,24.99,24.99,24.93,24.96,26964.0,23.5727,23.5727,23.5161,23.5444,26964.0
2020-02-03 11:45:00,24.96,24.96,24.95,24.96,14220.0,23.5444,23.5444,23.5349,23.5444,14220.0
2020-02-03 11:50:00,24.95,24.99,24.94,24.99,25900.0,23.5349,23.5727,23.5255,23.5727,25900.0
2020-02-03 11:55:00,24.99,25.0,24.98,25.0,24360.0,23.5727,23.5821,23.5632,23.5821,24360.0
2020-02-03 12:00:00,25.0,25.0,24.97,25.0,14040.0,23.5821,23.5821,23.5538,23.5821,14040.0
2020-02-03 12:05:00,25.0,25.0,24.96,24.97,52544.0,23.5821,23.5821,23.5444,23.5538,52544.0
2020-02-03 12:10:00,24.96,25.0,24.96,25.0,24548.0,23.5444,23.5821,23.5444,23.5821,24548.0
2020-02-03 12:15:00,25.0,25.02,25.0,25.01,68668.0,23.5821,23.601,23.5821,23.5915,68668.0
2020-02-03 12:20:00,25.01,25.06,25.0,25.04,53288.0,23.5915,23.6387,23.5821,23.6198,53288.0
2020-02-03 12:25:00,25.04,25.04,25.01,25.03,42028.0,23.6198,23.6198,23.5915,23.6104,42028.0
2020-02-03 12:30:00,25.03,25.04,25.01,25.03,50112.0,23.6104,23.6198,23.5915,23.6104,50112.0
2020-02-03 12:35:00,25.02,25.04,25.02,25.04,36176.0,23.601,23.6198,23.601,23.6198,36176.0
2020-02-03 12:40:00,25.04,25.09,25.04,25.09,22608.0,23.6198,23.667,23.6198,23.667,22608.0
2020-02-03 12:45:00,25.08,25.1,25.07,25.1,18760.0,23.6576,23.6764,23.6481,23.6764,18760.0
2020-02-03 12:50:00,25.11,25.12,25.1,25.11,23812.0,23.6858,23.6953,23.6764,23.6858,23812.0
2020-02-03 12:55:00,25.11,25.12,25.1,25.1,29632.0,23.6858,23.6953,23.6764,23.6764,29632.0
2020-02-03 13:00:00,25.11,25.11,25.08,25.09,19188.0,23.6858,23.6858,23.6576,23.667,19188.0
2020-02-03 13:05:00,25.08,25.09,25.07,25.07,19932.0,23.6576,23.667,23.6481,23.6481,19932.0
2020-02-03 13:10:00,25.07,25.08,25.02,25.03,25324.0,23.6481,23.6576,23.601,23.6104,25324.0
2020-02-03 13:15:00,25.04,25.06,25.03,25.05,30628.0,23.6198,23.6387,23.6104,23.6293,30628.0
2020-02-03 13:20:00,25.05,25.07,25.04,25.07,24212.0,23.6293,23.6481,23.6198,23.6481,24212.0
2020-02-03 13:25:00,25.07,25.09,25.07,25.08,28244.0,23.6481,23.667,23.6481,23.6576,28244.0
2020-02-03 13:30:00,25.07,25.09,25.05,25.07,16212.0,23.6481,23.667,23.6293,23.6481,16212.0
2020-02-03 13:35:00,25.06,25.1,25.06,25.1,39168.0,23.6387,23.6764,23.6387,23.6764,39168.0
2020-02-03 13:40:00,25.09,25.1,25.08,25.09,21212.0,23.667,23.6764,23.6576,23.667,21212.0
2020-02-03 13:45:00,25.08,25.08,25.06,25.07,18420.0,23.6576,23.6576,23.6387,23.6481,18420.0
2020-02-03 13:50:00,25.07,25.07,25.03,25.05,17128.0,23.6481,23.6481,23.6104,23.6293,17128.0
2020-02-03 13:55:00,25.06,25.09,25.06,25.08,14056.0,23.6387,23.667,23.6387,23.6576,14056.0
2020-02-03 14:00:00,25.08,25.08,25.05,25.07,30012.0,23.6576,23.6576,23.6293,23.6481,30012.0
2020-02-03 14:05:00,25.07,25.07,25.01,25.02,19948.0,23.6481,23.6481,23.5915,23.601,19948.0
2020-02-03 14:10:00,25.0,25.03,25.0,25.02,17684.0,23.5821,23.6104,23.5821,23.601,17684.0
2020-02-03 14:15:00,25.02,25.05,25.02,25.05,19856.0,23.601,23.6293,23.601,23.6293,19856.0
2020-02-03 14:20:00,25.05,25.07,25.05,25.07,21836.0,23.6293,23.6481,23.6293,23.6481,21836.0
2020-02-03 14:25:00,25.06,25.07,25.04,25.05,19692.0,23.6387,23.6481,23.6198,23.6293,19692.0
2020-02-03 14:30:00,25.04,25.06,25.03,25.03,19044.0,23.6198,23.6387,23.6104,23.6104,19044.0
2020-02-03 14:35:00,25.03,25.06,25.03,25.06,21120.0,23.6104,23.6387,23.6104,23.6387,21120.0
2020-02-03 14:40:00,25.05,25.09,25.04,25.08,75640.0,23.6293,23.667,23.6198,23.6576,75640.0
2020-02-03 14:45:00,25.08,25.11,25.08,25.11,45808.0,23.6576,23.6858,23.6576,23.6858,45808.0
2020-02-03 14:50:00,25.11,25.11,25.09,25.09,32348.0,23.6858,23.6858,23.667,23.667,32348.0
2020-02-03 14:55:00,25.1,25.1,25.08,25.08,27812.0,23.6764,23.6764,23.6576,23.6576,27812.0
2020-02-03 15:00:00,25.08,25.09,25.08,25.09,21820.0,23.6576,23.667,23.6576,23.667,21820.0
2020-02-03 15:05:00,25.09,25.1,25.08,25.08,30312.0,23.667,23.6764,23.6576,23.6576,30312.0
2020-02-03 15:10:00,25.09,25.09,25.07,25.07,21428.0,23.667,23.667,23.6481,23.6481,21428.0
2020-02-03 15:15:00,25.07,25.07,25.06,25.06,25504.0,23.6481,23.6481,23.6387,23.6387,25504.0
2020-02-03 15:20:00,25.06,25.06,25.05,25.06,43484.0,23.6387,23.6387,23.6293,23.6387,43484.0
2020-02-03 15:25:00,25.06,25.07,25.05,25.06,65020.0,23.6387,23.6481,23.6293,23.6387,65020.0
2020-02-03 15:30:00,25.07,25.09,25.07,25.09,53892.0,23.6481,23.667,23.6481,23.667,53892.0
2020-02-03 15:35:00,25.09,25.09,25.07,25.07,64260.0,23.667,23.667,23.6481,23.6481,64260.0
2020-02-03 15:40:00,25.07,25.07,25.02,25.02,34080.0,23.6481,23.6481,23.601,23.601,34080.0
2020-02-03 15:45:00,25.02,25.05,25.01,25.01,83320.0,23.601,23.6293,23.5915,23.5915,83320.0
2020-02-03 15:50:00,25.01,25.01,24.96,24.99,235824.0,23.5915,23.5915,23.5444,23.5727,235824.0
2020-02-03 15:55:00,25.0,25.02,24.98,25.0,313900.0,23.5821,23.601,23.5632,23.5821,313900.0
2020-02-04 09:30:00,25.46,25.53,25.43,25.48,87396.0,24.016,24.082,23.9877,24.0349,87396.0
2020-02-04 09:35:00,25.5,25.52,25.44,25.44,57016.0,24.0537,24.0726,23.9971,23.9971,57016.0
2020-02-04 09:40:00,25.43,25.56,25.43,25.54,122504.0,23.9877,24.1103,23.9877,24.0915,122504.0
2020-02-04 09:45:00,25.54,25.6,25.53,25.58,23808.0,24.0915,24.1481,24.082,24.1292,23808.0
2020-02-04 09:50:00,25.58,25.61,25.52,25.54,60728.0,24.1292,24.1575,24.0726,24.0915,60728.0
2020-02-04 09:55:00,25.53,25.55,25.49,25.51,24732.0,24.082,24.1009,24.0443,24.0632,24732.0
2020-02-04 10:00:00,25.52,25.54,25.5,25.53,41144.0,24.0726,24.0915,24.0537,24.082,41144.0
2020-02-04 10:05:00,25.53,25.57,25.53,25.55,71600.0,24.082,24.1198,24.082,24.1009,71600.0
2020-02-04 10:10:00,25.55,25.56,25.53,25.53,14820.0,24.1009,24.1103,24.082,24.082,14820.0
2020-02-04 10:15:00,25.53,25.53,25.5,25.52,16820.0,24.082,24.082,24.0537,24.0726,16820.0
2020-02-04 10:20:00,25.52,25.53,25.49,25.52,13392.0,24.0726,24.082,24.0443,24.0726,13392.0
2020-02-04 10:25:00,25.52,25.54,25.52,25.54,14852.0,24.0726,24.0915,24.0726,24.0915,14852.0
2020-02-04 10:30:00,25.55,25.56,25.52,25.54,14696.0,24.1009,24.1103,24.0726,24.0915,14696.0
2020-02-04 10:35:00,25.55,25.58,25.54,25.56,13080.0,24.1009,24.1292,24.0915,24.1103,13080.0
2020-02-04 10:40:00,25.57,25.58,25.56,25.57,14852.0,24.1198,24.1292,24.1103,24.1198,14852.0
2020-02-04 10:45:00,25.57,25.58,25.55,25.56,10812.0,24.1198,24.1292,24.1009,24.1103,10812.0
2020-02-04 10:50:00,25.56,25.56,25.54,25.54,12508.0,24.1103,24.1103,24.0915,24.0915,12508.0
2020-02-04 10:55:00,25.54,25.55,25.54,25.55,10824.0,24.0915,24.1009,24.0915,24.1009,10824.0
2020-02-04 11:00:00,25.54,25.55,25.54,25.55,58384.0,24.0915,24.1009,24.0915,24.1009,58384.0
2020-02-04 11:05:00,25.55,25.56,25.54,25.56,30944.0,24.1009,24.1103,24.0915,24.1103,30944.0
2020-02-04 11:10:00,25.56,25.57,25.55,25.57,31160.0,24.1103,24.1198,24.1009,24.1198,31160.0
2020-02-04 11:15:00,25.56,25.58,25.56,25.57,33924.0,24.1103,24.1292,24.1103,24.1198,33924.0
2020-02-04 11:20:00,25.57,25.62,25.56,25.61,43492.0,24.1198,24.1669,24.1103,24.1575,43492.0
2020-02-04 11:25:00,25.61,25.69,25.61,25.67,29236.0,24.1575,24.233,24.1575,24.2141,29236.0
2020-02-04 11:30:00,25.67,25.72,25.66,25.69,35152.0,24.2141,24.2613,24.2047,24.233,35152.0
2020-02-04 11:35:00,25.69,25.74,25.69,25.74,17672.0,24.233,24.2801,24.233,24.2801,17672.0
2020-02-04 11:40:00,25.74,25.76,25.73,25.75,14860.0,24.2801,24.299,24.2707,24.2896,14860.0
2020-02-04 11:45:00,25.75,25.78,25.75,25.76,14660.0,24.2896,24.3178,24.2896,24.299,14660.0
2020-02-04 11:50:00,25.75,25.75,25.73,25.73,10400.0,24.2896,24.2896,24.2707,24.2707,10400.0
2020-02-04 11:55:00,25.73,25.74,25.71,25.72,16068.0,24.2707,24.2801,24.2518,24.2613,16068.0
2020-02-04 12:00:00,25.71,25.75,25.71,25.74,316156.0,24.2518,24.2896,24.2518,24.2801,316156.0
2020-02-04 12:05:00,25.74,25.77,25.73,25.77,9600.0,24.2801,24.3084,24.2707,24.3084,9600.0
2020-02-04 12:10:00,25.77,25.79,25.77,25.78,14292.0,24.3084,24.3273,24.3084,24.3178,14292.0
2020-02-04 12:15:00,25.78,25.78,25.75,25.75,16400.0,24.3178,24.3178,24.2896,24.2896,16400.0
2020-02-04 12:20:00,25.76,25.78,25.76,25.78,11200.0,24.299,24.3178,24.299,24.3178,11200.0
2020-02-04 12:25:00,25.78,25.79,25.77,25.79,10576.0,24.3178,24.3273,24.3084,24.3273,10576.0
2020-02-04 12:30:00,25.78,25.79,25.77,25.79,8652.0,24.3178,24.3273,24.3084,24.3273,8652.0
2020-02-04 12:35:00,25.79,25.79,25.77,25.77,16636.0,24.3273,24.3273,24.3084,24.3084,16636.0
2020-02-04 12:40:00,25.77,25.79,25.77,25.79,13824.0,24.3084,24.3273,24.3084,24.3273,13824.0
2020-02-04 12:45:00,25.79,25.79,25.77,25.77,14512.0,24.3273,24.3273,24.3084,24.3084,14512.0
2020-02-04 12:50:00,25.77,25.78,25.76,25.77,7100.0,24.3084,24.3178,24.299,24.3084,7100.0
2020-02-04 12:55:00,25.77,25.77,25.76,25.77,11772.0,24.3084,24.3084,24.299,24.3084,11772.0
2020-02-04 13:00:00,25.77,25.78,25.76,25.77,9832.0,24.3084,24.3178,24.299,24.3084,9832.0
2020-02-04 13:05:00,25.77,25.78,25.76,25.77,26536.0,24.3084,24.3178,24.299,24.3084,26536.0
2020-02-04 13:10:00,25.78,25.78,25.75,25.75,13572.0,24.3178,24.3178,24.2896,24.2896,13572.0
2020-02-04 13:15:00,25.74,25.74,25.73,25.73,12000.0,24.2801,24.2801,24.2707,24.2707,12000.0
2020-02-04 13:20:00,25.73,25.74,25.72,25.74,10436.0,24.2707,24.2801,24.2613,24.2801,10436.0
2020-02-04 13:25:00,25.74,25.74,25.73,25.73,8676.0,24.2801,24.2801,24.2707,24.2707,8676.0
2020-02-04 13:30:00,25.72,25.72,25.7,25.72,9852.0,24.2613,24.2613,24.2424,24.2613,9852.0
2020-02-04 13:35:00,25.72,25.75,25.72,25.75,9732.0,24.2613,24.2896,24.2613,24.2896,9732.0
2020-02-04 13:40:00,25.75,25.78,25.74,25.77,25220.0,24.2896,24.3178,24.2801,24.3084,25220.0
2020-02-04 13:45:00,25.77,25.77,25.75,25.75,46880.0,24.3084,24.3084,24.2896,24.2896,46880.0
2020-02-04 13:50:00,25.75,25.75,25.74,25.74,30768.0,24.2896,24.2896,24.2801,24.2801,30768.0
2020-02-04 13:55:00,25.74,25.74,25.72,25.74,14040.0,24.2801,24.2801,24.2613,24.2801,14040.0
2020-02-04 14:00:00,25.74,25.76,25.74,25.76,11900.0,24.2801,24.299,24.2801,24.299,11900.0
2020-02-04 14:05:00,25.77,25.78,25.76,25.78,12176.0,24.3084,24.3178,24.299,24.3178,12176.0
2020-02-04 14:10:00,25.78,25.79,25.78,25.79,4292.0,24.3178,24.3273,24.3178,24.3273,4292.0
2020-02-04 14:15:00,25.79,25.8,25.78,25.8,23292.0,24.3273,24.3367,24.3178,24.3367,23292.0
2020-02-04 14:20:00,25.8,25.81,25.78,25.79,21784.0,24.3367,24.3461,24.3178,24.3273,21784.0
2020-02-04 14:25:00,25.8,25.8,25.78,25.79,20532.0,24.3367,24.3367,24.3178,24.3273,20532.0
2020-02-04 14:30:00,25.79,25.81,25.78,25.8,17328.0,24.3273,24.3461,24.3178,24.3367,17328.0
2020-02-04 14:35:00,25.81,25.83,25.8,25.82,17752.0,24.3461,24.365,24.3367,24.3556,17752.0
2020-02-04 14:40:00,25.82,25.86,25.82,25.86,49136.0,24.3556,24.3933,24.3556,24.3933,49136.0
2020-02-04 14:45:00,25.86,25.88,25.86,25.88,25400.0,24.3933,24.4122,24.3933,24.4122,25400.0
2020-02-04 14:50:00,25.88,25.88,25.84,25.84,37764.0,24.4122,24.4122,24.3744,24.3744,37764.0
2020-02-04 14:55:00,25.85,25.86,25.84,25.85,41348.0,24.3839,24.3933,24.3744,24.3839,41348.0
2020-02-04 15:00:00,25.84,25.84,25.79,25.81,41204.0,24.3744,24.3744,24.3273,24.3461,41204.0
2020-02-04 15:05:00,25.8,25.81,25.79,25.79,51604.0,24.3367,24.3461,24.3273,24.3273,51604.0
2020-02-04 15:10:00,25.79,25.82,25.79,25.8,29068.0,24.3273,24.3556,24.3273,24.3367,29068.0
2020-02-04 15:15:00,25.8,25.83,25.8,25.83,36872.0,24.3367,24.365,24.3367,24.365,36872.0
2020-02-04 15:20:00,25.83,25.85,25.82,25.82,37432.0,24.365,24.3839,24.3556,24.3556,37432.0
2020-02-04 15:25:00,25.82,25.84,25.81,25.83,30304.0,24.3556,24.3744,24.3461,24.365,30304.0
2020-02-04 15:30:00,25.82,25.84,25.82,25.83,39256.0,24.3556,24.3744,24.3556,24.365,39256.0
2020-02-04 15:35:00,25.83,25.85,25.82,25.84,44668.0,24.365,24.3839,24.3556,24.3744,44668.0
2020-02-04 15:40:00,25.84,25.87,25.83,25.87,62752.0,24.3744,24.4027,24.365,24.4027,62752.0
2020-02-04 15:45:00,25.87,25.93,25.86,25.92,132392.0,24.4027,24.4593,24.3933,24.4499,132392.0
2020-02-04 15:50:00,25.93,25.95,25.92,25.95,297560.0,24.4593,24.4782,24.4499,24.4782,297560.0
2020-02-04 15:55:00,25.96,25.98,25.93,25.96,580928.0,24.4876,24.5065,24.4593,24.4876,580928.0
2020-02-05 09:30:00,26.42,26.42,26.21,26.21,114436.0,24.9216,24.9216,24.7235,24.7235,114436.0
2020-02-05 09:35:00,26.21,26.25,26.2,26.21,45212.0,24.7235,24.7612,24.714,24.7235,45212.0
2020-02-05 09:40:00,26.2,26.24,26.19,26.23,31120.0,24.714,24.7518,24.7046,24.7423,31120.0
2020-02-05 09:45:00,26.22,26.25,26.21,26.25,20656.0,24.7329,24.7612,24.7235,24.7612,20656.0
2020-02-05 09:50:00,26.25,26.25,26.2,26.22,30664.0,24.7612,24.7612,24.714,24.7329,30664.0
2020-02-05 09:55:00,26.21,26.23,26.15,26.15,12764.0,24.7235,24.7423,24.6669,24.6669,12764.0
2020-02-05 10:00:00,26.17,26.19,26.15,26.18,34916.0,24.6857,24.7046,24.6669,24.6952,34916.0
2020-02-05 10:05:00,26.18,26.22,26.18,26.21,36312.0,24.6952,24.7329,24.6952,24.7235,36312.0
2020-02-05 10:10:00,26.2,26.22,26.18,26.18,37184.0,24.714,24.7329,24.6952,24.6952,37184.0
2020-02-05 10:15:00,26.18,26.2,26.13,26.14,19688.0,24.6952,24.714,24.648,24.6574,19688.0
2020-02-05 10:20:00,26.14,26.15,26.12,26.14,15476.0,24.6574,24.6669,24.6386,24.6574,15476.0
2020-02-05 10:25:00,26.14,26.14,26.07,26.1,30096.0,24.6574,24.6574,24.5914,24.6197,30096.0
2020-02-05 10:30:00,26.09,26.09,26.06,26.09,10400.0,24.6103,24.6103,24.582,24.6103,10400.0
2020-02-05 10:35:00,26.08,26.13,26.08,26.09,47144.0,24.6008,24.648,24.6008,24.6103,47144.0
2020-02-05 10:40:00,26.09,26.09,26.07,26.09,17152.0,24.6103,24.6103,24.5914,24.6103,17152.0
2020-02-05 10:45:00,26.1,26.12,26.09,26.1,13200.0,24.6197,24.6386,24.6103,24.6197,13200.0
2020-02-05 10:50:00,26.1,26.14,26.1,26.14,32152.0,24.6197,24.6574,24.6197,24.6574,32152.0
2020-02-05 10:55:00,26.13,26.14,26.11,26.13,18000.0,24.648,24.6574,24.6291,24.648,18000.0
2020-02-05 11:00:00,26.11,26.13,26.1,26.11,35364.0,24.6291,24.648,24.6197,24.6291,35364.0
2020-02-05 11:05:00,26.11,26.13,26.1,26.13,42240.0,24.6291,24.648,24.6197,24.648,42240.0
2020-02-05 11:10:00,26.13,26.14,26.12,26.14,17844.0,24.648,24.6574,24.6386,24.6574,17844.0
2020-02-05 11:15:00,26.14,26.15,26.13,26.14,10648.0,24.6574,24.6669,24.648,24.6574,10648.0
2020-02-05 11:20:00,26.13,26.14,26.12,26.14,12960.0,24.648,24.6574,24.6386,24.6574,12960.0
2020-02-05 11:25:00,26.14,26.15,26.11,26.13,16504.0,24.6574,24.6669,24.6291,24.648,16504.0
2020-02-05 11:30:00,26.13,26.15,26.11,26.13,20940.0,24.648,24.6669,24.6291,24.648,20940.0
2020-02-05 11:35:00,26.11,26.13,26.11,26.13,12000.0,24.6291,24.648,24.6291,24.648,12000.0
2020-02-05 11:40:00,26.13,26.14,26.11,26.14,10800.0,24.648,24.6574,24.6291,24.6574,10800.0
2020-02-05 11:45:00,26.13,26.14,26.11,26.13,15680.0,24.648,24.6574,24.6291,24.648,15680.0
2020-02-05 11:50:00,26.13,26.13,26.12,26.13,13524.0,24.648,24.648,24.6386,24.648,13524.0
2020-02-05 11:55:00,26.13,26.15,26.12,26.15,14672.0,24.648,24.6669,24.6386,24.6669,14672.0
2020-02-05 12:00:00,26.15,26.15,26.11,26.11,19200.0,24.6669,24.6669,24.6291,24.6291,19200.0
2020-02-05 12:05:00,26.12,26.15,26.12,26.14,22344.0,24.6386,24.6669,24.6386,24.6574,22344.0
2020-02-05 12:10:00,26.14,26.14,26.13,26.14,27140.0,24.6574,24.6574,24.648,24.6574,27140.0
2020-02-05 12:15:00,26.14,26.15,26.14,26.14,15996.0,24.6574,24.6669,24.6574,24.6574,15996.0
2020-02-05 12:20:00,26.14,26.14,26.12,26.14,15092.0,24.6574,24.6574,24.6386,24.6574,15092.0
2020-02-05 12:25:00,26.14,26.15,26.13,26.13,16032.0,24.6574,24.6669,24.648,24.648,16032.0
2020-02-05 12:30:00,26.14,26.14,26.12,26.13,7152.0,24.6574,24.6574,24.6386,24.648,7152.0
2020-02-05 12:35:00,26.13,26.13,26.12,26.12,6492.0,24.648,24.648,24.6386,24.6386,6492.0
2020-02-05 12:40:00,26.12,26.13,26.11,26.12,12848.0,24.6386,24.648,24.6291,24.6386,12848.0
2020-02-05 12:45:00,26.12,26.13,26.12,26.13,4440.0,24.6386,24.648,24.6386,24.648,4440.0
2020-02-05 12:50:00,26.13,26.16,26.13,26.13,17244.0,24.648,24.6763,24.648,24.648,17244.0
2020-02-05 12:55:00,26.13,26.13,26.12,26.12,6092.0,24.648,24.648,24.6386,24.6386,6092.0
2020-02-05 13:00:00,26.13,26.13,26.12,26.12,7412.0,24.648,24.648,24.6386,24.6386,7412.0
2020-02-05 13:05:00,26.12,26.12,26.1,26.11,16244.0,24.6386,24.6386,24.6197,24.6291,16244.0
2020-02-05 13:10:00,26.1,26.1,26.08,26.09,9100.0,24.6197,24.6197,24.6008,24.6103,9100.0
2020-02-05 13:15:00,26.09,26.1,26.08,26.1,8596.0,24.6103,24.6197,24.6008,24.6197,8596.0
2020-02-05 13:20:00,26.1,26.11,26.1,26.1,6400.0,24.6197,24.6291,24.6197,24.6197,6400.0
2020-02-05 13:25:00,26.11,26.11,26.1,26.11,9876.0,24.6291,24.6291,24.6197,24.6291,9876.0
2020-02-05 13:30:00,26.11,26.11,26.09,26.1,27876.0,24.6291,24.6291,24.6103,24.6197,27876.0
2020-02-05 13:35:00,26.1,26.1,26.09,26.09,7788.0,24.6197,24.6197,24.6103,24.6103,7788.0
2020-02-05 13:40:00,26.09,26.1,26.08,26.09,16208.0,24.6103,24.6197,24.6008,24.6103,16208.0
2020-02-05 13:45:00,26.1,26.11,26.09,26.11,8804.0,24.6197,24.6291,24.6103,24.6291,8804.0
2020-02-05 13:50:00,26.11,26.12,26.11,26.12,10988.0,24.6291,24.6386,24.6291,24.6386,10988.0
2020-02-05 13:55:00,26.11,26.13,26.11,26.11,22336.0,24.6291,24.648,24.6291,24.6291,22336.0
2020-02-05 14:00:00,26.09,26.1,26.07,26.07,17724.0,24.6103,24.6197,24.5914,24.5914,17724.0
2020-02-05 14:05:00,26.06,26.07,26.03,26.04,35916.0,24.582,24.5914,24.5537,24.5631,35916.0
2020-02-05 14:10:00,26.04,26.04,26.02,26.03,15476.0,24.5631,24.5631,24.5442,24.5537,15476.0
2020-02-05 14:15:00,26.03,26.07,26.03,26.06,15296.0,24.5537,24.5914,24.5537,24.582,15296.0
2020-02-05 14:20:00,26.06,26.07,26.06,26.07,10688.0,24.582,24.5914,24.582,24.5914,10688.0
2020-02-05 14:25:00,26.07,26.08,26.07,26.08,4620.0,24.5914,24.6008,24.5914,24.6008,4620.0
2020-02-05 14:30:00,26.08,26.09,26.07,26.09,14832.0,24.6008,24.6103,24.5914,24.6103,14832.0
2020-02-05 14:35:00,26.08,26.1,26.08,26.09,9616.0,24.6008,24.6197,24.6008,24.6103,9616.0
2020-02-05 14:40:00,26.09,26.1,26.09,26.1,9884.0,24.6103,24.6197,24.6103,24.6197,9884.0
2020-02-05 14:45:00,26.1,26.1,26.07,26.08,9812.0,24.6197,24.6197,24.5914,24.6008,9812.0
2020-02-05 14:50:00,26.08,26.11,26.08,26.11,13128.0,24.6008,24.6291,24.6008,24.6291,13128.0
2020-02-05 14:55:00,26.12,26.13,26.11,26.13,10980.0,24.6386,24.648,24.6291,24.648,10980.0
2020-02-05 15:00:00,26.13,26.15,26.11,26.12,29216.0,24.648,24.6669,24.6291,24.6386,29216.0
2020-02-05 15:05:00,26.12,26.13,26.11,26.11,26980.0,24.6386,24.648,24.6291,24.6291,26980.0
2020-02-05 15:10:00,26.11,26.12,26.11,26.11,15600.0,24.6291,24.6386,24.6291,24.6291,15600.0
2020-02-05 15:15:00,26.11,26.14,26.11,26.13,24076.0,24.6291,24.6574,24.6291,24.648,24076.0
2020-02-05 15:20:00,26.13,26.14,26.12,26.12,30884.0,24.648,24.6574,24.6386,24.6386,30884.0
2020-02-05 15:25:00,26.12,26.12,26.09,26.1,21572.0,24.6386,24.6386,24.6103,24.6197,21572.0
2020-02-05 15:30:00,26.09,26.09,26.07,26.08,35792.0,24.6103,24.6103,24.5914,24.6008,35792.0
2020-02-05 15:35:00,26.08,26.09,26.07,26.08,31204.0,24.6008,24.6103,24.5914,24.6008,31204.0
2020-02-05 15:40:00,26.08,26.1,26.08,26.09,32280.0,24.6008,24.6197,24.6008,24.6103,32280.0
2020-02-05 15:45:00,26.09,26.12,26.07,26.08,398308.0,24.6103,24.6386,24.5914,24.6008,398308.0
2020-02-05 15:50:00,26.08,26.11,26.07,26.11,165876.0,24.6008,24.6291,24.5914,24.6291,165876.0
2020-02-05 15:55:00,26.11,26.16,26.1,26.16,263508.0,24.6291,24.6763,24.6197,24.6763,263508.0
2020-02-06 09:30:00,26.22,26.22,26.13,26.18,50580.0,24.7329,24.7329,24.648,24.6952,50580.0
2020-02-06 09:35:00,26.18,26.18,26.01,26.03,14960.0,24.6952,24.6952,24.5348,24.5537,14960.0
2020-02-06 09:40:00,26.03,26.03,25.96,25.96,13160.0,24.5537,24.5537,24.4876,24.4876,13160.0
2020-02-06 09:45:00,25.96,26.0,25.96,25.97,24800.0,24.4876,24.5254,24.4876,24.4971,24800.0
2020-02-06 09:50:00,25.97,25.97,25.91,25.96,22488.0,24.4971,24.4971,24.4405,24.4876,22488.0
2020-02-06 09:55:00,25.97,26.0,25.96,26.0,14800.0,24.4971,24.5254,24.4876,24.5254,14800.0
2020-02-06 10:00:00,26.02,26.04,25.98,25.98,14380.0,24.5442,24.5631,24.5065,24.5065,14380.0
2020-02-06 10:05:00,25.98,26.0,25.98,26.0,6400.0,24.5065,24.5254,24.5065,24.5254,6400.0
2020-02-06 10:10:00,25.99,26.0,25.96,25.96,13288.0,24.5159,24.5254,24.4876,24.4876,13288.0
2020-02-06 10:15:00,25.99,25.99,25.91,25.92,12972.0,24.5159,24.5159,24.4405,24.4499,12972.0
2020-02-06 10:20:00,25.9,25.93,25.9,25.9,18696.0,24.431,24.4593,24.431,24.431,18696.0
2020-02-06 10:25:00,25.91,25.93,25.91,25.91,12400.0,24.4405,24.4593,24.4405,24.4405,12400.0
2020-02-06 10:30:00,25.91,25.95,25.89,25.95,11600.0,24.4405,24.4782,24.4216,24.4782,11600.0
2020-02-06 10:35:00,25.95,25.96,25.93,25.95,4480.0,24.4782,24.4876,24.4593,24.4782,4480.0
2020-02-06 10:40:00,25.96,25.98,25.95,25.97,30820.0,24.4876,24.5065,24.4782,24.4971,30820.0
2020-02-06 10:45:00,25.97,26.0,25.97,26.0,11192.0,24.4971,24.5254,24.4971,24.5254,11192.0
2020-02-06 10:50:00,25.99,26.0,25.98,25.98,21984.0,24.5159,24.5254,24.5065,24.5065,21984.0
2020-02-06 10:55:00,25.99,26.0,25.98,26.0,12108.0,24.5159,24.5254,24.5065,24.5254,12108.0
2020-02-06 11:00:00,25.99,26.0,25.98,25.99,14000.0,24.5159,24.5254,24.5065,24.5159,14000.0
2020-02-06 11:05:00,25.99,26.0,25.98,26.0,7264.0,24.5159,24.5254,24.5065,24.5254,7264.0
2020-02-06 11:10:00,26.0,26.0,25.98,25.99,23808.0,24.5254,24.5254,24.5065,24.5159,23808.0
2020-02-06 11:15:00,25.99,25.99,25.96,25.97,216740.0,24.5159,24.5159,24.4876,24.4971,216740.0
2020-02-06 11:20:00,25.98,25.98,25.98,25.98,5076.0,24.5065,24.5065,24.5065,24.5065,5076.0
2020-02-06 11:25:00,25.99,26.01,25.98,26.0,19128.0,24.5159,24.5348,24.5065,24.5254,19128.0
2020-02-06 11:30:00,26.0,26.02,26.0,26.02,14680.0,24.5254,24.5442,24.5254,24.5442,14680.0
2020-02-06 11:35:00,26.02,26.03,26.01,26.03,6916.0,24.5442,24.5537,24.5348,24.5537,6916.0
2020-02-06 11:40:00,26.04,26.04,26.01,26.01,15960.0,24.5631,24.5631,24.5348,24.5348,15960.0
2020-02-06 11:45:00,26.0,26.0,25.98,25.98,1600.0,24.5254,24.5254,24.5065,24.5065,1600.0
2020-02-06 11:50:00,25.98,25.99,25.97,25.97,8332.0,24.5065,24.5159,24.4971,24.4971,8332.0
2020-02-06 11:55:00,25.96,25.96,25.92,25.92,10480.0,24.4876,24.4876,24.4499,24.4499,10480.0
2020-02-06 12:00:00,25.93,25.96,25.93,25.95,11200.0,24.4593,24.4876,24.4593,24.4782,11200.0
2020-02-06 12:05:00,25.96,25.98,25.95,25.97,13936.0,24.4876,24.5065,24.4782,24.4971,13936.0
2020-02-06 12:10:00,25.97,25.97,25.97,25.97,9600.0,24.4971,24.4971,24.4971,24.4971,9600.0
2020-02-06 12:15:00,25.97,25.98,25.97,25.98,7064.0,24.4971,24.5065,24.4971,24.5065,7064.0
2020-02-06 12:20:00,25.98,26.0,25.97,26.0,13688.0,24.5065,24.5254,24.4971,24.5254,13688.0
2020-02-06 12:25:00,26.0,26.01,25.99,26.0,33616.0,24.5254,24.5348,24.5159,24.5254,33616.0
2020-02-06 12:30:00,26.0,26.0,25.98,25.98,5600.0,24.5254,24.5254,24.5065,24.5065,5600.0
2020-02-06 12:35:00,25.99,25.99,25.97,25.98,13952.0,24.5159,24.5159,24.4971,24.5065,13952.0
2020-02-06 12:40:00,25.97,25.98,25.97,25.98,9220.0,24.4971,24.5065,24.4971,24.5065,9220.0
2020-02-06 12:45:00,25.97,25.98,25.96,25.97,9556.0,24.4971,24.5065,24.4876,24.4971,9556.0
2020-02-06 12:50:00,25.97,25.97,25.96,25.97,11828.0,24.4971,24.4971,24.4876,24.4971,11828.0
2020-02-06 12:55:00,25.96,25.96,25.95,25.96,7340.0,24.4876,24.4876,24.4782,24.4876,7340.0
2020-02-06 13:00:00,25.96,25.96,25.95,25.95,4892.0,24.4876,24.4876,24.4782,24.4782,4892.0
2020-02-06 13:05:00,25.96,25.96,25.93,25.93,11192.0,24.4876,24.4876,24.4593,24.4593,11192.0
2020-02-06 13:10:00,25.93,25.94,25.93,25.94,7540.0,24.4593,24.4688,24.4593,24.4688,7540.0
2020-02-06 13:15:00,25.95,25.96,25.95,25.96,126604.0,24.4782,24.4876,24.4782,24.4876,126604.0
2020-02-06 13:20:00,25.95,25.96,25.95,25.96,8796.0,24.4782,24.4876,24.4782,24.4876,8796.0
2020-02-06 13:25:00,25.95,25.98,25.95,25.96,8668.0,24.4782,24.5065,24.4782,24.4876,8668.0
2020-02-06 13:30:00,25.96,25.96,25.95,25.95,24960.0,24.4876,24.4876,24.4782,24.4782,24960.0
2020-02-06 13:35:00,25.95,25.95,25.93,25.94,9776.0,24.4782,24.4782,24.4593,24.4688,9776.0
2020-02-06 13:40:00,25.94,25.95,25.93,25.95,22084.0,24.4688,24.4782,24.4593,24.4782,22084.0
2020-02-06 13:45:00,25.94,25.96,25.94,25.96,5936.0,24.4688,24.4876,24.4688,24.4876,5936.0
2020-02-06 13:50:00,25.96,25.98,25.96,25.97,8804.0,24.4876,24.5065,24.4876,24.4971,8804.0
2020-02-06 13:55:00,25.98,25.99,25.98,25.99,5848.0,24.5065,24.5159,24.5065,24.5159,5848.0
2020-02-06 14:00:00,25.99,25.99,25.97,25.98,17560.0,24.5159,24.5159,24.4971,24.5065,17560.0
2020-02-06 14:05:00,25.98,25.99,25.97,25.99,10408.0,24.5065,24.5159,24.4971,24.5159,10408.0
2020-02-06 14:10:00,25.99,26.0,25.99,25.99,4800.0,24.5159,24.5254,24.5159,24.5159,4800.0
2020-02-06 14:15:00,25.99,25.99,25.94,25.94,15180.0,24.5159,24.5159,24.4688,24.4688,15180.0
2020-02-06 14:20:00,25.94,25.95,25.93,25.93,14364.0,24.4688,24.4782,24.4593,24.4593,14364.0
2020-02-06 14:25:00,25.95,25.98,25.95,25.97,12552.0,24.4782,24.5065,24.4782,24.4971,12552.0
2020-02-06 14:30:00,25.99,26.0,25.99,25.99,11924.0,24.5159,24.5254,24.5159,24.5159,11924.0
2020-02-06 14:35:00,25.99,25.99,25.97,25.98,14632.0,24.5159,24.5159,24.4971,24.5065,14632.0
2020-02-06 14:40:00,25.98,26.0,25.98,25.99,6800.0,24.5065,24.5254,24.5065,24.5159,6800.0
2020-02-06 14:45:00,25.99,26.0,25.99,26.0,19452.0,24.5159,24.5254,24.5159,24.5254,19452.0
2020-02-06 14:50:00,26.0,26.0,25.97,25.97,15732.0,24.5254,24.5254,24.4971,24.4971,15732.0
2020-02-06 14:55:00,25.97,25.98,25.97,25.97,12216.0,24.4971,24.5065,24.4971,24.4971,12216.0
2020-02-06 15:00:00,25.97,25.98,25.96,25.98,32096.0,24.4971,24.5065,24.4876,24.5065,32096.0
2020-02-06 15:05:00,25.98,26.0,25.98,26.0,65512.0,24.5065,24.5254,24.5065,24.5254,65512.0
2020-02-06 15:10:00,26.0,26.0,25.96,25.96,22152.0,24.5254,24.5254,24.4876,24.4876,22152.0
2020-02-06 15:15:00,25.96,25.96,25.94,25.96,13800.0,24.4876,24.4876,24.4688,24.4876,13800.0
2020-02-06 15:20:00,25.96,25.97,25.95,25.96,16424.0,24.4876,24.4971,24.4782,24.4876,16424.0
2020-02-06 15:25:00,25.96,25.97,25.96,25.97,17204.0,24.4876,24.4971,24.4876,24.4971,17204.0
2020-02-06 15:30:00,25.97,26.0,25.97,26.0,21416.0,24.4971,24.5254,24.4971,24.5254,21416.0
2020-02-06 15:35:00,26.0,26.0,25.99,25.99,20452.0,24.5254,24.5254,24.5159,24.5159,20452.0
2020-02-06 15:40:00,25.99,26.0,25.98,25.99,47068.0,24.5159,24.5254,24.5065,24.5159,47068.0
2020-02-06 15:45:00,25.99,26.0,25.98,25.99,28964.0,24.5159,24.5254,24.5065,24.5159,28964.0
2020-02-06 15:50:00,25.99,26.0,25.98,26.0,85296.0,24.5159,24.5254,24.5065,24.5254,85296.0
2020-02-06 15:55:00,26.0,26.0,25.98,25.99,140208.0,24.5254,24.5254,24.5065,24.5159,140208.0
2020-02-07 09:30:00,25.81,25.85,25.7,25.7,107496.0,24.3461,24.3839,24.2424,24.2424,107496.0
2020-02-07 09:35:00,25.7,25.75,25.64,25.68,26596.0,24.2424,24.2896,24.1858,24.2235,26596.0
2020-02-07 09:40:00,25.68,25.7,25.61,25.63,231444.0,24.2235,24.2424,24.1575,24.1764,231444.0
2020-02-07 09:45:00,25.62,25.72,25.62,25.69,86620.0,24.1669,24.2613,24.1669,24.233,86620.0
2020-02-07 09:50:00,25.7,25.71,25.65,25.7,16840.0,24.2424,24.2518,24.1952,24.2424,16840.0
2020-02-07 09:55:00,25.69,25.72,25.67,25.67,23344.0,24.233,24.2613,24.2141,24.2141,23344.0
2020-02-07 10:00:00,25.69,25.7,25.66,25.66,52324.0,24.233,24.2424,24.2047,24.2047,52324.0
2020-02-07 10:05:00,25.67,25.71,25.66,25.68,23088.0,24.2141,24.2518,24.2047,24.2235,23088.0
2020-02-07 10:10:00,25.7,25.77,25.69,25.76,27688.0,24.2424,24.3084,24.233,24.299,27688.0
2020-02-07 10:15:00,25.75,25.8,25.75,25.78,19336.0,24.2896,24.3367,24.2896,24.3178,19336.0
2020-02-07 10:20:00,25.78,25.8,25.78,25.78,8312.0,24.3178,24.3367,24.3178,24.3178,8312.0
2020-02-07 10:25:00,25.8,25.8,25.77,25.78,13112.0,24.3367,24.3367,24.3084,24.3178,13112.0
2020-02-07 10:30:00,25.79,25.81,25.78,25.8,14564.0,24.3273,24.3461,24.3178,24.3367,14564.0
2020-02-07 10:35:00,25.81,25.81,25.78,25.79,15748.0,24.3461,24.3461,24.3178,24.3273,15748.0
2020-02-07 10:40:00,25.8,25.85,25.78,25.83,14824.0,24.3367,24.3839,24.3178,24.365,14824.0
2020-02-07 10:45:00,25.82,25.83,25.8,25.83,15308.0,24.3556,24.365,24.3367,24.365,15308.0
2020-02-07 10:50:00,25.82,25.82,25.8,25.8,10336.0,24.3556,24.3556,24.3367,24.3367,10336.0
2020-02-07 10:55:00,25.81,25.85,25.81,25.82,23328.0,24.3461,24.3839,24.3461,24.3556,23328.0
2020-02-07 11:00:00,25.82,25.83,25.78,25.79,17936.0,24.3556,24.365,24.3178,24.3273,17936.0
2020-02-07 11:05:00,25.79,25.81,25.77,25.77,12148.0,24.3273,24.3461,24.3084,24.3084,12148.0
2020-02-07 11:10:00,25.78,25.79,25.77,25.77,13240.0,24.3178,24.3273,24.3084,24.3084,13240.0
2020-02-07 11:15:00,25.77,25.8,25.77,25.8,11428.0,24.3084,24.3367,24.3084,24.3367,11428.0
2020-02-07 11:20:00,25.81,25.84,25.81,25.84,12884.0,24.3461,24.3744,24.3461,24.3744,12884.0
2020-02-07 11:25:00,25.85,25.86,25.83,25.83,1022528.0,24.3839,24.3933,24.365,24.365,1022528.0
2020-02-07 11:30:00,25.81,25.84,25.8,25.81,12852.0,24.3461,24.3744,24.3367,24.3461,12852.0
2020-02-07 11:35:00,25.82,25.83,25.81,25.83,11352.0,24.3556,24.365,24.3461,24.365,11352.0
2020-02-07 11:40:00,25.82,25.82,25.8,25.8,18512.0,24.3556,24.3556,24.3367,24.3367,18512.0
2020-02-07 11:45:00,25.79,25.79,25.75,25.75,17724.0,24.3273,24.3273,24.2896,24.2896,17724.0
2020-02-07 11:50:00,25.75,25.77,25.74,25.77,5272.0,24.2896,24.3084,24.2801,24.3084,5272.0
2020-02-07 11:55:00,25.77,25.77,25.76,25.77,15204.0,24.3084,24.3084,24.299,24.3084,15204.0
2020-02-07 12:00:00,25.77,25.78,25.77,25.78,10280.0,24.3084,24.3178,24.3084,24.3178,10280.0
2020-02-07 12:05:00,25.77,25.8,25.77,25.8,4860.0,24.3084,24.3367,24.3084,24.3367,4860.0
2020-02-07 12:10:00,25.79,25.79,25.77,25.78,11580.0,24.3273,24.3273,24.3084,24.3178,11580.0
2020-02-07 12:15:00,25.79,25.8,25.78,25.79,9588.0,24.3273,24.3367,24.3178,24.3273,9588.0
2020-02-07 12:20:00,25.79,25.79,25.78,25.79,9476.0,24.3273,24.3273,24.3178,24.3273,9476.0
2020-02-07 12:25:00,25.79,25.82,25.78,25.81,30296.0,24.3273,24.3556,24.3178,24.3461,30296.0
2020-02-07 12:30:00,25.8,25.8,25.78,25.79,17344.0,24.3367,24.3367,24.3178,24.3273,17344.0
2020-02-07 12:35:00,25.78,25.79,25.77,25.77,46044.0,24.3178,24.3273,24.3084,24.3084,46044.0
2020-02-07 12:40:00,25.76,25.78,25.74,25.78,29276.0,24.299,24.3178,24.2801,24.3178,29276.0
2020-02-07 12:45:00,25.78,25.78,25.77,25.78,6000.0,24.3178,24.3178,24.3084,24.3178,6000.0
2020-02-07 12:50:00,25.78,25.8,25.77,25.78,12624.0,24.3178,24.3367,24.3084,24.3178,12624.0
2020-02-07 12:55:00,25.78,25.81,25.78,25.81,57480.0,24.3178,24.3461,24.3178,24.3461,57480.0
2020-02-07 13:00:00,25.8,25.82,25.8,25.81,30688.0,24.3367,24.3556,24.3367,24.3461,30688.0
2020-02-07 13:05:00,25.8,25.8,25.78,25.79,11020.0,24.3367,24.3367,24.3178,24.3273,11020.0
2020-02-07 13:10:00,25.78,25.81,25.78,25.8,12132.0,24.3178,24.3461,24.3178,24.3367,12132.0
2020-02-07 13:15:00,25.81,25.84,25.81,25.83,32076.0,24.3461,24.3744,24.3461,24.365,32076.0
2020-02-07 13:20:00,25.83,25.85,25.82,25.84,14344.0,24.365,24.3839,24.3556,24.3744,14344.0
2020-02-07 13:25:00,25.84,25.86,25.83,25.86,21344.0,24.3744,24.3933,24.365,24.3933,21344.0
2020-02-07 13:30:00,25.86,25.86,25.82,25.82,17056.0,24.3933,24.3933,24.3556,24.3556,17056.0
2020-02-07 13:35:00,25.81,25.84,25.78,25.79,14188.0,24.3461,24.3744,24.3178,24.3273,14188.0
2020-02-07 13:40:00,25.79,25.81,25.78,25.81,29648.0,24.3273,24.3461,24.3178,24.3461,29648.0
2020-02-07 13:45:00,25.81,25.81,25.79,25.81,39376.0,24.3461,24.3461,24.3273,24.3461,39376.0
2020-02-07 13:50:00,25.81,25.81,25.8,25.8,13792.0,24.3461,24.3461,24.3367,24.3367,13792.0
2020-02-07 13:55:00,25.8,25.81,25.78,25.8,20164.0,24.3367,24.3461,24.3178,24.3367,20164.0
2020-02-07 14:00:00,25.8,25.8,25.75,25.75,13208.0,24.3367,24.3367,24.2896,24.2896,13208.0
2020-02-07 14:05:00,25.75,25.78,25.75,25.77,18412.0,24.2896,24.3178,24.2896,24.3084,18412.0
2020-02-07 14:10:00,25.78,25.78,25.74,25.75,18528.0,24.3178,24.3178,24.2801,24.2896,18528.0
2020-02-07 14:15:00,25.75,25.77,25.74,25.76,20088.0,24.2896,24.3084,24.2801,24.299,20088.0
2020-02-07 14:20:00,25.77,25.77,25.75,25.76,17232.0,24.3084,24.3084,24.2896,24.299,17232.0
2020-02-07 14:25:00,25.75,25.78,25.75,25.78,26316.0,24.2896,24.3178,24.2896,24.3178,26316.0
2020-02-07 14:30:00,25.78,25.8,25.78,25.79,24724.0,24.3178,24.3367,24.3178,24.3273,24724.0
2020-02-07 14:35:00,25.79,25.8,25.78,25.78,9640.0,24.3273,24.3367,24.3178,24.3178,9640.0
2020-02-07 14:40:00,25.77,25.8,25.75,25.8,12608.0,24.3084,24.3367,24.2896,24.3367,12608.0
2020-02-07 14:45:00,25.78,25.79,25.77,25.78,9264.0,24.3178,24.3273,24.3084,24.3178,9264.0
2020-02-07 14:50:00,25.78,25.8,25.77,25.8,28724.0,24.3178,24.3367,24.3084,24.3367,28724.0
2020-02-07 14:55:00,25.81,25.82,25.79,25.81,18452.0,24.3461,24.3556,24.3273,24.3461,18452.0
2020-02-07 15:00:00,25.81,25.82,25.79,25.79,18576.0,24.3461,24.3556,24.3273,24.3273,18576.0
2020-02-07 15:05:00,25.8,25.81,25.79,25.81,13040.0,24.3367,24.3461,24.3273,24.3461,13040.0
2020-02-07 15:10:00,25.8,25.82,25.78,25.82,20156.0,24.3367,24.3556,24.3178,24.3556,20156.0
2020-02-07 15:15:00,25.81,25.83,25.81,25.81,23796.0,24.3461,24.365,24.3461,24.3461,23796.0
2020-02-07 15:20:00,25.82,25.82,25.79,25.8,22028.0,24.3556,24.3556,24.3273,24.3367,22028.0
2020-02-07 15:25:00,25.8,25.82,25.79,25.82,22620.0,24.3367,24.3556,24.3273,24.3556,22620.0
2020-02-07 15:30:00,25.81,25.83,25.81,25.82,32728.0,24.3461,24.365,24.3461,24.3556,32728.0
2020-02-07 15:35:00,25.83,25.84,25.81,25.83,41088.0,24.365,24.3744,24.3461,24.365,41088.0
2020-02-07 15:40:00,25.83,25.86,25.83,25.86,76300.0,24.365,24.3933,24.365,24.3933,76300.0
2020-02-07 15:45:00,25.86,25.88,25.84,25.85,83512.0,24.3933,24.4122,24.3744,24.3839,83512.0
2020-02-07 15:50:00,25.85,25.86,25.81,25.81,95864.0,24.3839,24.3933,24.3461,24.3461,95864.0
2020-02-07 15:55:00,25.81,25.86,25.81,25.84,338096.0,24.3461,24.3933,24.3461,24.3744,338096.0
2020-02-10 09:30:00,25.68,25.76,25.62,25.68,124944.0,24.2235,24.299,24.1669,24.2235,124944.0
2020-02-10 09:35:00,25.66,25.71,25.63,25.7,80248.0,24.2047,24.2518,24.1764,24.2424,80248.0
2020-02-10 09:40:00,25.7,25.75,25.67,25.71,28128.0,24.2424,24.2896,24.2141,24.2518,28128.0
2020-02-10 09:45:00,25.71,25.71,25.66,25.69,56252.0,24.2518,24.2518,24.2047,24.233,56252.0
2020-02-10 09:50:00,25.69,25.72,25.68,25.71,31816.0,24.233,24.2613,24.2235,24.2518,31816.0
2020-02-10 09:55:00,25.71,25.75,25.69,25.73,45876.0,24.2518,24.2896,24.233,24.2707,45876.0
2020-02-10 10:00:00,25.75,25.76,25.74,25.74,23856.0,24.2896,24.299,24.2801,24.2801,23856.0
2020-02-10 10:05:00,25.74,25.76,25.73,25.75,30688.0,24.2801,24.299,24.2707,24.2896,30688.0
2020-02-10 10:10:00,25.75,25.79,25.75,25.78,32820.0,24.2896,24.3273,24.2896,24.3178,32820.0
2020-02-10 10:15:00,25.78,25.78,25.73,25.74,29340.0,24.3178,24.3178,24.2707,24.2801,29340.0
2020-02-10 10:20:00,25.74,25.75,25.72,25.73,19740.0,24.2801,24.2896,24.2613,24.2707,19740.0
2020-02-10 10:25:00,25.74,25.75,25.74,25.74,7560.0,24.2801,24.2896,24.2801,24.2801,7560.0
2020-02-10 10:30:00,25.75,25.76,25.74,25.74,20948.0,24.2896,24.299,24.2801,24.2801,20948.0
2020-02-10 10:35:00,25.74,25.75,25.73,25.75,38172.0,24.2801,24.2896,24.2707,24.2896,38172.0
2020-02-10 10:40:00,25.75,25.75,25.74,25.75,48508.0,24.2896,24.2896,24.2801,24.2896,48508.0
2020-02-10 10:45:00,25.75,25.75,25.75,25.75,70864.0,24.2896,24.2896,24.2896,24.2896,70864.0
2020-02-10 10:50:00,25.75,25.76,25.73,25.75,303956.0,24.2896,24.299,24.2707,24.2896,303956.0
2020-02-10 10:55:00,25.74,25.74,25.72,25.72,23860.0,24.2801,24.2801,24.2613,24.2613,23860.0
2020-02-10 11:00:00,25.73,25.73,25.7,25.72,21688.0,24.2707,24.2707,24.2424,24.2613,21688.0
2020-02-10 11:05:00,25.72,25.73,25.71,25.71,17272.0,24.2613,24.2707,24.2518,24.2518,17272.0
2020-02-10 11:10:00,25.7,25.71,25.68,25.69,110428.0,24.2424,24.2518,24.2235,24.233,110428.0
2020-02-10 11:15:00,25.7,25.7,25.68,25.68,16808.0,24.2424,24.2424,24.2235,24.2235,16808.0
2020-02-10 11:20:00,25.69,25.7,25.67,25.7,45648.0,24.233,24.2424,24.2141,24.2424,45648.0
2020-02-10 11:25:00,25.7,25.7,25.65,25.68,144072.0,24.2424,24.2424,24.1952,24.2235,144072.0
2020-02-10 11:30:00,25.68,25.7,25.68,25.69,49076.0,24.2235,24.2424,24.2235,24.233,49076.0
2020-02-10 11:35:00,25.68,25.7,25.68,25.7,22036.0,24.2235,24.2424,24.2235,24.2424,22036.0
2020-02-10 11:40:00,25.69,25.7,25.69,25.69,18376.0,24.233,24.2424,24.233,24.233,18376.0
2020-02-10 11:45:00,25.69,25.72,25.69,25.69,79192.0,24.233,24.2613,24.233,24.233,79192.0
2020-02-10 11:50:00,25.7,25.7,25.68,25.69,43372.0,24.2424,24.2424,24.2235,24.233,43372.0
2020-02-10 11:55:00,25.69,25.72,25.69,25.71,46004.0,24.233,24.2613,24.233,24.2518,46004.0
2020-02-10 12:00:00,25.71,25.75,25.7,25.7,47216.0,24.2518,24.2896,24.2424,24.2424,47216.0
2020-02-10 12:05:00,25.71,25.71,25.7,25.71,17692.0,24.2518,24.2518,24.2424,24.2518,17692.0
2020-02-10 12:10:00,25.71,25.72,25.71,25.72,6972.0,24.2518,24.2613,24.2518,24.2613,6972.0
2020-02-10 12:15:00,25.71,25.72,25.71,25.72,10408.0,24.2518,24.2613,24.2518,24.2613,10408.0
2020-02-10 12:20:00,25.72,25.72,25.71,25.71,8800.0,24.2613,24.2613,24.2518,24.2518,8800.0
2020-02-10 12:25:00,25.71,25.72,25.71,25.71,10408.0,24.2518,24.2613,24.2518,24.2518,10408.0
2020-02-10 12:30:00,25.72,25.72,25.69,25.69,28556.0,24.2613,24.2613,24.233,24.233,28556.0
2020-02-10 12:35:00,25.7,25.7,25.69,25.7,13816.0,24.2424,24.2424,24.233,24.2424,13816.0
2020-02-10 12:40:00,25.7,25.71,25.7,25.7,15164.0,24.2424,24.2518,24.2424,24.2424,15164.0
2020-02-10 12:45:00,25.71,25.72,25.71,25.71,74336.0,24.2518,24.2613,24.2518,24.2518,74336.0
2020-02-10 12:50:00,25.71,25.72,25.71,25.71,19028.0,24.2518,24.2613,24.2518,24.2518,19028.0
2020-02-10 12:55:00,25.71,25.72,25.71,25.71,30760.0,24.2518,24.2613,24.2518,24.2518,30760.0
2020-02-10 13:00:00,25.7,25.72,25.7,25.71,10552.0,24.2424,24.2613,24.2424,24.2518,10552.0
2020-02-10 13:05:00,25.72,25.72,25.71,25.71,19360.0,24.2613,24.2613,24.2518,24.2518,19360.0
2020-02-10 13:10:00,25.71,25.73,25.71,25.73,30288.0,24.2518,24.2707,24.2518,24.2707,30288.0
2020-02-10 13:15:00,25.73,25.74,25.73,25.73,3600.0,24.2707,24.2801,24.2707,24.2707,3600.0
2020-02-10 13:20:00,25.73,25.74,25.73,25.73,7944.0,24.2707,24.2801,24.2707,24.2707,7944.0
2020-02-10 13:25:00,25.73,25.74,25.72,25.72,10132.0,24.2707,24.2801,24.2613,24.2613,10132.0
2020-02-10 13:30:00,25.73,25.74,25.73,25.73,25452.0,24.2707,24.2801,24.2707,24.2707,25452.0
2020-02-10 13:35:00,25.73,25.74,25.73,25.73,9428.0,24.2707,24.2801,24.2707,24.2707,9428.0
2020-02-10 13:40:00,25.73,25.73,25.72,25.72,9528.0,24.2707,24.2707,24.2613,24.2613,9528.0
2020-02-10 13:45:00,25.72,25.73,25.7,25.72,377672.0,24.2613,24.2707,24.2424,24.2613,377672.0
2020-02-10 13:50:00,25.72,25.72,25.71,25.71,16008.0,24.2613,24.2613,24.2518,24.2518,16008.0
2020-02-10 13:55:00,25.71,25.72,25.69,25.7,24388.0,24.2518,24.2613,24.233,24.2424,24388.0
2020-02-10 14:00:00,25.7,25.72,25.7,25.72,8684.0,24.2424,24.2613,24.2424,24.2613,8684.0
2020-02-10 14:05:00,25.71,25.73,25.71,25.73,13096.0,24.2518,24.2707,24.2518,24.2707,13096.0
2020-02-10 14:10:00,25.74,25.74,25.73,25.73,15524.0,24.2801,24.2801,24.2707,24.2707,15524.0
2020-02-10 14:15:00,25.74,25.74,25.71,25.71,34660.0,24.2801,24.2801,24.2518,24.2518,34660.0
2020-02-10 14:20:00,25.71,25.71,25.66,25.67,171384.0,24.2518,24.2518,24.2047,24.2141,171384.0
2020-02-10 14:25:00,25.67,25.67,25.65,25.65,22404.0,24.2141,24.2141,24.1952,24.1952,22404.0
2020-02-10 14:30:00,25.65,25.67,25.65,25.67,32464.0,24.1952,24.2141,24.1952,24.2141,32464.0
2020-02-10 14:35:00,25.69,25.69,25.66,25.66,22540.0,24.233,24.233,24.2047,24.2047,22540.0
2020-02-10 14:40:00,25.66,25.67,25.66,25.66,21312.0,24.2047,24.2141,24.2047,24.2047,21312.0
2020-02-10 14:45:00,25.66,25.67,25.66,25.67,20856.0,24.2047,24.2141,24.2047,24.2141,20856.0
2020-02-10 14:50:00,25.67,25.68,25.67,25.68,23984.0,24.2141,24.2235,24.2141,24.2235,23984.0
2020-02-10 14:55:00,25.68,25.68,25.67,25.67,29412.0,24.2235,24.2235,24.2141,24.2141,29412.0
2020-02-10 15:00:00,25.68,25.71,25.68,25.69,40060.0,24.2235,24.2518,24.2235,24.233,40060.0
2020-02-10 15:05:00,25.7,25.7,25.68,25.68,124252.0,24.2424,24.2424,24.2235,24.2235,124252.0
2020-02-10 15:10:00,25.68,25.71,25.68,25.7,31904.0,24.2235,24.2518,24.2235,24.2424,31904.0
2020-02-10 15:15:00,25.7,25.71,25.69,25.69,18340.0,24.2424,24.2518,24.233,24.233,18340.0
2020-02-10 15:20:00,25.69,25.72,25.69,25.72,61712.0,24.233,24.2613,24.233,24.2613,61712.0
2020-02-10 15:25:00,25.72,25.73,25.72,25.72,65780.0,24.2613,24.2707,24.2613,24.2613,65780.0
2020-02-10 15:30:00,25.72,25.72,25.7,25.71,31448.0,24.2613,24.2613,24.2424,24.2518,31448.0
2020-02-10 15:35:00,25.72,25.73,25.71,25.72,59952.0,24.2613,24.2707,24.2518,24.2613,59952.0
2020-02-10 15:40:00,25.72,25.73,25.72,25.72,43892.0,24.2613,24.2707,24.2613,24.2613,43892.0
2020-02-10 15:45:00,25.72,25.72,25.7,25.7,64556.0,24.2613,24.2613,24.2424,24.2424,64556.0
2020-02-10 15:50:00,25.7,25.71,25.67,25.68,132960.0,24.2424,24.2518,24.2141,24.2235,132960.0
2020-02-10 15:55:00,25.68,25.71,25.68,25.7,312160.0,24.2235,24.2518,24.2235,24.2424,312160.0
2020-02-11 09:30:00,25.79,25.93,25.79,25.86,104468.0,24.3273,24.4593,24.3273,24.3933,104468.0
2020-02-11 09:35:00,25.86,25.87,25.77,25.79,50276.0,24.3933,24.4027,24.3084,24.3273,50276.0
2020-02-11 09:40:00,25.78,25.81,25.76,25.81,106068.0,24.3178,24.3461,24.299,24.3461,106068.0
2020-02-11 09:45:00,25.83,25.9,25.82,25.9,31296.0,24.365,24.431,24.3556,24.431,31296.0
2020-02-11 09:50:00,25.91,25.94,25.88,25.89,71448.0,24.4405,24.4688,24.4122,24.4216,71448.0
2020-02-11 09:55:00,25.89,25.92,25.85,25.85,26592.0,24.4216,24.4499,24.3839,24.3839,26592.0
2020-02-11 10:00:00,25.86,25.9,25.85,25.88,108936.0,24.3933,24.431,24.3839,24.4122,108936.0
2020-02-11 10:05:00,25.89,25.92,25.87,25.92,46664.0,24.4216,24.4499,24.4027,24.4499,46664.0
2020-02-11 10:10:00,25.92,25.96,25.92,25.96,77948.0,24.4499,24.4876,24.4499,24.4876,77948.0
2020-02-11 10:15:00,25.97,26.01,25.96,25.99,35032.0,24.4971,24.5348,24.4876,24.5159,35032.0
2020-02-11 10:20:00,26.0,26.05,25.98,26.03,43856.0,24.5254,24.5725,24.5065,24.5537,43856.0
2020-02-11 10:25:00,26.04,26.04,26.01,26.01,13388.0,24.5631,24.5631,24.5348,24.5348,13388.0
2020-02-11 10:30:00,26.01,26.04,26.01,26.01,16676.0,24.5348,24.5631,24.5348,24.5348,16676.0
2020-02-11 10:35:00,26.0,26.01,25.98,25.98,69340.0,24.5254,24.5348,24.5065,24.5065,69340.0
2020-02-11 10:40:00,25.98,26.0,25.96,25.97,157084.0,24.5065,24.5254,24.4876,24.4971,157084.0
2020-02-11 10:45:00,25.97,26.01,25.94,25.96,267008.0,24.4971,24.5348,24.4688,24.4876,267008.0
2020-02-11 10:50:00,25.96,25.98,25.94,25.94,24512.0,24.4876,24.5065,24.4688,24.4688,24512.0
2020-02-11 10:55:00,25.92,25.94,25.91,25.92,17048.0,24.4499,24.4688,24.4405,24.4499,17048.0
2020-02-11 11:00:00,25.93,25.95,25.93,25.94,140160.0,24.4593,24.4782,24.4593,24.4688,140160.0
2020-02-11 11:05:00,25.93,25.98,25.92,25.92,48232.0,24.4593,24.5065,24.4499,24.4499,48232.0
2020-02-11 11:10:00,25.93,25.95,25.9,25.91,129344.0,24.4593,24.4782,24.431,24.4405,129344.0
2020-02-11 11:15:00,25.92,25.93,25.91,25.93,19120.0,24.4499,24.4593,24.4405,24.4593,19120.0
2020-02-11 11:20:00,25.92,25.96,25.92,25.94,23064.0,24.4499,24.4876,24.4499,24.4688,23064.0
2020-02-11 11:25:00,25.93,25.94,25.92,25.92,22036.0,24.4593,24.4688,24.4499,24.4499,22036.0
2020-02-11 11:30:00,25.92,25.92,25.87,25.88,40508.0,24.4499,24.4499,24.4027,24.4122,40508.0
2020-02-11 11:35:00,25.86,25.88,25.81,25.82,55844.0,24.3933,24.4122,24.3461,24.3556,55844.0
2020-02-11 11:40:00,25.82,25.85,25.81,25.85,31940.0,24.3556,24.3839,24.3461,24.3839,31940.0
2020-02-11 11:45:00,25.84,25.84,25.82,25.82,37492.0,24.3744,24.3744,24.3556,24.3556,37492.0
2020-02-11 11:50:00,25.81,25.83,25.81,25.81,36204.0,24.3461,24.365,24.3461,24.3461,36204.0
2020-02-11 11:55:00,25.81,25.82,25.79,25.79,21060.0,24.3461,24.3556,24.3273,24.3273,21060.0
2020-02-11 12:00:00,25.79,25.82,25.78,25.81,14436.0,24.3273,24.3556,24.3178,24.3461,14436.0
2020-02-11 12:05:00,25.8,25.82,25.8,25.81,26240.0,24.3367,24.3556,24.3367,24.3461,26240.0
2020-02-11 12:10:00,25.81,25.82,25.81,25.81,14672.0,24.3461,24.3556,24.3461,24.3461,14672.0
2020-02-11 12:15:00,25.81,25.84,25.81,25.83,20560.0,24.3461,24.3744,24.3461,24.365,20560.0
2020-02-11 12:20:00,25.84,25.85,25.83,25.83,16580.0,24.3744,24.3839,24.365,24.365,16580.0
2020-02-11 12:25:00,25.84,25.84,25.81,25.81,33552.0,24.3744,24.3744,24.3461,24.3461,33552.0
2020-02-11 12:30:00,25.81,25.82,25.8,25.82,34468.0,24.3461,24.3556,24.3367,24.3556,34468.0
2020-02-11 12:35:00,25.82,25.83,25.8,25.81,102520.0,24.3556,24.365,24.3367,24.3461,102520.0
2020-02-11 12:40:00,25.82,25.85,25.82,25.84,29200.0,24.3556,24.3839,24.3556,24.3744,29200.0
2020-02-11 12:45:00,25.84,25.85,25.84,25.85,7124.0,24.3744,24.3839,24.3744,24.3839,7124.0
2020-02-11 12:50:00,25.84,25.84,25.82,25.84,8764.0,24.3744,24.3744,24.3556,24.3744,8764.0
2020-02-11 12:55:00,25.85,25.91,25.85,25.91,14412.0,24.3839,24.4405,24.3839,24.4405,14412.0
2020-02-11 13:00:00,25.91,25.92,25.9,25.91,26396.0,24.4405,24.4499,24.431,24.4405,26396.0
2020-02-11 13:05:00,25.91,25.91,25.9,25.9,51364.0,24.4405,24.4405,24.431,24.431,51364.0
2020-02-11 13:10:00,25.91,25.91,25.9,25.9,12404.0,24.4405,24.4405,24.431,24.431,12404.0
2020-02-11 13:15:00,25.9,25.9,25.89,25.89,11332.0,24.431,24.431,24.4216,24.4216,11332.0
2020-02-11 13:20:00,25.88,25.89,25.88,25.89,5376.0,24.4122,24.4216,24.4122,24.4216,5376.0
2020-02-11 13:25:00,25.89,25.9,25.88,25.9,5824.0,24.4216,24.431,24.4122,24.431,5824.0
2020-02-11 13:30:00,25.9,25.9,25.86,25.86,25656.0,24.431,24.431,24.3933,24.3933,25656.0
2020-02-11 13:35:00,25.86,25.87,25.85,25.85,10640.0,24.3933,24.4027,24.3839,24.3839,10640.0
2020-02-11 13:40:00,25.85,25.86,25.85,25.85,5920.0,24.3839,24.3933,24.3839,24.3839,5920.0
2020-02-11 13:45:00,25.86,25.86,25.84,25.84,17592.0,24.3933,24.3933,24.3744,24.3744,17592.0
2020-02-11 13:50:00,25.84,25.84,25.8,25.8,6980.0,24.3744,24.3744,24.3367,24.3367,6980.0
2020-02-11 13:55:00,25.81,25.84,25.81,25.83,8172.0,24.3461,24.3744,24.3461,24.365,8172.0
2020-02-11 14:00:00,25.83,25.83,25.79,25.8,18308.0,24.365,24.365,24.3273,24.3367,18308.0
2020-02-11 14:05:00,25.81,25.82,25.8,25.81,15308.0,24.3461,24.3556,24.3367,24.3461,15308.0
2020-02-11 14:10:00,25.82,25.83,25.82,25.83,18620.0,24.3556,24.365,24.3556,24.365,18620.0
2020-02-11 14:15:00,25.83,25.84,25.81,25.81,26672.0,24.365,24.3744,24.3461,24.3461,26672.0
2020-02-11 14:20:00,25.82,25.82,25.79,25.79,97544.0,24.3556,24.3556,24.3273,24.3273,97544.0
2020-02-11 14:25:00,25.81,25.81,25.78,25.8,6000.0,24.3461,24.3461,24.3178,24.3367,6000.0
2020-02-11 14:30:00,25.8,25.8,25.77,25.8,12056.0,24.3367,24.3367,24.3084,24.3367,12056.0
2020-02-11 14:35:00,25.8,25.82,25.8,25.82,8104.0,24.3367,24.3556,24.3367,24.3556,8104.0
2020-02-11 14:40:00,25.82,25.82,25.79,25.8,11400.0,24.3556,24.3556,24.3273,24.3367,11400.0
2020-02-11 14:45:00,25.8,25.8,25.78,25.78,12924.0,24.3367,24.3367,24.3178,24.3178,12924.0
2020-02-11 14:50:00,25.79,25.8,25.78,25.78,32404.0,24.3273,24.3367,24.3178,24.3178,32404.0
2020-02-11 14:55:00,25.78,25.78,25.73,25.73,25588.0,24.3178,24.3178,24.2707,24.2707,25588.0
2020-02-11 15:00:00,25.74,25.76,25.72,25.72,16688.0,24.2801,24.299,24.2613,24.2613,16688.0
2020-02-11 15:05:00,25.73,25.74,25.71,25.71,20688.0,24.2707,24.2801,24.2518,24.2518,20688.0
2020-02-11 15:10:00,25.71,25.72,25.68,25.69,42224.0,24.2518,24.2613,24.2235,24.233,42224.0
2020-02-11 15:15:00,25.69,25.7,25.66,25.67,39284.0,24.233,24.2424,24.2047,24.2141,39284.0
2020-02-11 15:20:00,25.66,25.7,25.66,25.7,54668.0,24.2047,24.2424,24.2047,24.2424,54668.0
2020-02-11 15:25:00,25.7,25.7,25.68,25.69,37496.0,24.2424,24.2424,24.2235,24.233,37496.0
2020-02-11 15:30:00,25.7,25.71,25.67,25.68,66776.0,24.2424,24.2518,24.2141,24.2235,66776.0
2020-02-11 15:35:00,25.68,25.69,25.67,25.69,62720.0,24.2235,24.233,24.2141,24.233,62720.0
2020-02-11 15:40:00,25.68,25.69,25.67,25.67,73444.0,24.2235,24.233,24.2141,24.2141,73444.0
2020-02-11 15:45:00,25.67,25.7,25.66,25.68,75324.0,24.2141,24.2424,24.2047,24.2235,75324.0
2020-02-11 15:50:00,25.67,25.69,25.67,25.67,126552.0,24.2141,24.233,24.2141,24.2141,126552.0
2020-02-11 15:55:00,25.67,25.68,25.65,25.66,238708.0,24.2141,24.2235,24.1952,24.2047,238708.0
2020-02-12 09:30:00,25.91,25.99,25.82,25.95,100776.0,24.4405,24.5159,24.3556,24.4782,100776.0
2020-02-12 09:35:00,25.94,25.95,25.9,25.91,35052.0,24.4688,24.4782,24.431,24.4405,35052.0
2020-02-12 09:40:00,25.91,25.91,25.88,25.9,13200.0,24.4405,24.4405,24.4122,24.431,13200.0
2020-02-12 09:45:00,25.9,25.92,25.9,25.91,35708.0,24.431,24.4499,24.431,24.4405,35708.0
2020-02-12 09:50:00,25.9,25.9,25.86,25.86,55704.0,24.431,24.431,24.3933,24.3933,55704.0
2020-02-12 09:55:00,25.86,25.98,25.86,25.98,37756.0,24.3933,24.5065,24.3933,24.5065,37756.0
2020-02-12 10:00:00,25.98,26.01,25.9,25.9,29312.0,24.5065,24.5348,24.431,24.431,29312.0
2020-02-12 10:05:00,25.89,25.91,25.88,25.9,19060.0,24.4216,24.4405,24.4122,24.431,19060.0
2020-02-12 10:10:00,25.9,25.9,25.82,25.82,47076.0,24.431,24.431,24.3556,24.3556,47076.0
2020-02-12 10:15:00,25.81,25.84,25.81,25.84,17416.0,24.3461,24.3744,24.3461,24.3744,17416.0
2020-02-12 10:20:00,25.83,25.85,25.8,25.82,41088.0,24.365,24.3839,24.3367,24.3556,41088.0
2020-02-12 10:25:00,25.82,25.82,25.8,25.82,19736.0,24.3556,24.3556,24.3367,24.3556,19736.0
2020-02-12 10:30:00,25.83,25.84,25.8,25.82,31804.0,24.365,24.3744,24.3367,24.3556,31804.0
2020-02-12 10:35:00,25.83,25.86,25.83,25.86,22992.0,24.365,24.3933,24.365,24.3933,22992.0
2020-02-12 10:40:00,25.87,25.87,25.85,25.86,15456.0,24.4027,24.4027,24.3839,24.3933,15456.0
2020-02-12 10:45:00,25.86,25.87,25.86,25.86,27280.0,24.3933,24.4027,24.3933,24.3933,27280.0
2020-02-12 10:50:00,25.86,25.87,25.83,25.84,24508.0,24.3933,24.4027,24.365,24.3744,24508.0
2020-02-12 10:55:00,25.83,25.84,25.82,25.82,15988.0,24.365,24.3744,24.3556,24.3556,15988.0
2020-02-12 11:00:00,25.82,25.83,25.79,25.83,14396.0,24.3556,24.365,24.3273,24.365,14396.0
2020-02-12 11:05:00,25.83,25.83,25.8,25.81,39312.0,24.365,24.365,24.3367,24.3461,39312.0
2020-02-12 11:10:00,25.81,25.81,25.79,25.79,20096.0,24.3461,24.3461,24.3273,24.3273,20096.0
2020-02-12 11:15:00,25.78,25.82,25.78,25.82,16212.0,24.3178,24.3556,24.3178,24.3556,16212.0
2020-02-12 11:20:00,25.82,25.85,25.82,25.85,16792.0,24.3556,24.3839,24.3556,24.3839,16792.0
2020-02-12 11:25:00,25.85,25.86,25.85,25.86,30592.0,24.3839,24.3933,24.3839,24.3933,30592.0
2020-02-12 11:30:00,25.86,25.88,25.86,25.87,9864.0,24.3933,24.4122,24.3933,24.4027,9864.0
2020-02-12 11:35:00,25.88,25.9,25.87,25.87,19860.0,24.4122,24.431,24.4027,24.4027,19860.0
2020-02-12 11:40:00,25.87,25.87,25.84,25.87,11080.0,24.4027,24.4027,24.3744,24.4027,11080.0
2020-02-12 11:45:00,25.87,25.89,25.87,25.89,4960.0,24.4027,24.4216,24.4027,24.4216,4960.0
2020-02-12 11:50:00,25.89,25.9,25.88,25.88,11044.0,24.4216,24.431,24.4122,24.4122,11044.0
2020-02-12 11:55:00,25.87,25.88,25.85,25.85,9032.0,24.4027,24.4122,24.3839,24.3839,9032.0
2020-02-12 12:00:00,25.86,25.88,25.86,25.88,3384.0,24.3933,24.4122,24.3933,24.4122,3384.0
2020-02-12 12:05:00,25.89,25.89,25.86,25.86,32852.0,24.4216,24.4216,24.3933,24.3933,32852.0
2020-02-12 12:10:00,25.86,25.86,25.85,25.86,13084.0,24.3933,24.3933,24.3839,24.3933,13084.0
2020-02-12 12:15:00,25.86,25.88,25.86,25.88,5864.0,24.3933,24.4122,24.3933,24.4122,5864.0
2020-02-12 12:20:00,25.88,25.89,25.88,25.88,14872.0,24.4122,24.4216,24.4122,24.4122,14872.0
2020-02-12 12:25:00,25.88,25.88,25.87,25.88,17976.0,24.4122,24.4122,24.4027,24.4122,17976.0
2020-02-12 12:30:00,25.87,25.88,25.83,25.84,37384.0,24.4027,24.4122,24.365,24.3744,37384.0
2020-02-12 12:35:00,25.85,25.85,25.83,25.84,23060.0,24.3839,24.3839,24.365,24.3744,23060.0
2020-02-12 12:40:00,25.84,25.85,25.83,25.85,15448.0,24.3744,24.3839,24.365,24.3839,15448.0
2020-02-12 12:45:00,25.84,25.85,25.84,25.84,27840.0,24.3744,24.3839,24.3744,24.3744,27840.0
2020-02-12 12:50:00,25.84,25.85,25.82,25.82,28608.0,24.3744,24.3839,24.3556,24.3556,28608.0
2020-02-12 12:55:00,25.82,25.85,25.81,25.85,40864.0,24.3556,24.3839,24.3461,24.3839,40864.0
2020-02-12 13:00:00,25.85,25.85,25.83,25.85,8968.0,24.3839,24.3839,24.365,24.3839,8968.0
2020-02-12 13:05:00,25.85,25.86,25.85,25.86,928.0,24.3839,24.3933,24.3839,24.3933,928.0
2020-02-12 13:10:00,25.86,25.86,25.85,25.86,6572.0,24.3933,24.3933,24.3839,24.3933,6572.0
2020-02-12 13:15:00,25.85,25.86,25.84,25.85,12436.0,24.3839,24.3933,24.3744,24.3839,12436.0
2020-02-12 13:20:00,25.84,25.84,25.84,25.84,3760.0,24.3744,24.3744,24.3744,24.3744,3760.0
2020-02-12 13:25:00,25.83,25.84,25.83,25.84,3968.0,24.365,24.3744,24.365,24.3744,3968.0
2020-02-12 13:30:00,25.85,25.86,25.84,25.85,18796.0,24.3839,24.3933,24.3744,24.3839,18796.0
2020-02-12 13:35:00,25.86,25.88,25.86,25.88,4800.0,24.3933,24.4122,24.3933,24.4122,4800.0
2020-02-12 13:40:00,25.88,25.89,25.88,25.88,16668.0,24.4122,24.4216,24.4122,24.4122,16668.0
2020-02-12 13:45:00,25.88,25.9,25.88,25.9,12372.0,24.4122,24.431,24.4122,24.431,12372.0
2020-02-12 13:50:00,25.91,25.91,25.9,25.9,8684.0,24.4405,24.4405,24.431,24.431,8684.0
2020-02-12 13:55:00,25.9,25.9,25.88,25.89,30404.0,24.431,24.431,24.4122,24.4216,30404.0
2020-02-12 14:00:00,25.9,25.91,25.89,25.9,10632.0,24.431,24.4405,24.4216,24.431,10632.0
2020-02-12 14:05:00,25.91,25.91,25.9,25.91,10372.0,24.4405,24.4405,24.431,24.4405,10372.0
2020-02-12 14:10:00,25.92,25.92,25.86,25.86,36944.0,24.4499,24.4499,24.3933,24.3933,36944.0
2020-02-12 14:15:00,25.87,25.89,25.86,25.89,60576.0,24.4027,24.4216,24.3933,24.4216,60576.0
2020-02-12 14:20:00,25.89,25.89,25.87,25.87,53308.0,24.4216,24.4216,24.4027,24.4027,53308.0
2020-02-12 14:25:00,25.88,25.89,25.87,25.87,16756.0,24.4122,24.4216,24.4027,24.4027,16756.0
2020-02-12 14:30:00,25.86,25.87,25.86,25.86,12212.0,24.3933,24.4027,24.3933,24.3933,12212.0
2020-02-12 14:35:00,25.87,25.87,25.86,25.86,22460.0,24.4027,24.4027,24.3933,24.3933,22460.0
2020-02-12 14:40:00,25.86,25.87,25.86,25.86,16160.0,24.3933,24.4027,24.3933,24.3933,16160.0
2020-02-12 14:45:00,25.87,25.9,25.87,25.9,26800.0,24.4027,24.431,24.4027,24.431,26800.0
2020-02-12 14:50:00,25.9,25.91,25.88,25.88,32156.0,24.431,24.4405,24.4122,24.4122,32156.0
2020-02-12 14:55:00,25.88,25.89,25.86,25.88,28432.0,24.4122,24.4216,24.3933,24.4122,28432.0
2020-02-12 15:00:00,25.88,25.9,25.88,25.89,23528.0,24.4122,24.431,24.4122,24.4216,23528.0
2020-02-12 15:05:00,25.89,25.89,25.87,25.87,26044.0,24.4216,24.4216,24.4027,24.4027,26044.0
2020-02-12 15:10:00,25.87,25.87,25.85,25.86,30644.0,24.4027,24.4027,24.3839,24.3933,30644.0
2020-02-12 15:15:00,25.85,25.85,25.83,25.84,27260.0,24.3839,24.3839,24.365,24.3744,27260.0
2020-02-12 15:20:00,25.84,25.86,25.84,25.85,37376.0,24.3744,24.3933,24.3744,24.3839,37376.0
2020-02-12 15:25:00,25.85,25.85,25.83,25.83,50172.0,24.3839,24.3839,24.365,24.365,50172.0
2020-02-12 15:30:00,25.84,25.84,25.81,25.83,58184.0,24.3744,24.3744,24.3461,24.365,58184.0
2020-02-12 15:35:00,25.83,25.85,25.83,25.85,160716.0,24.365,24.3839,24.365,24.3839,160716.0
2020-02-12 15:40:00,25.85,25.87,25.85,25.86,109180.0,24.3839,24.4027,24.3839,24.3933,109180.0
2020-02-12 15:45:00,25.86,25.88,25.86,25.86,41292.0,24.3933,24.4122,24.3933,24.3933,41292.0
2020-02-12 15:50:00,25.87,25.89,25.85,25.86,123132.0,24.4027,24.4216,24.3839,24.3933,123132.0
2020-02-12 15:55:00,25.86,25.89,25.84,25.89,270356.0,24.3933,24.4216,24.3744,24.4216,270356.0
2020-02-13 09:30:00,25.68,25.76,25.64,25.75,42936.0,24.2235,24.299,24.1858,24.2896,42936.0
2020-02-13 09:35:00,25.77,25.84,25.77,25.84,378308.0,24.3084,24.3744,24.3084,24.3744,378308.0
2020-02-13 09:40:00,25.85,25.88,25.83,25.85,29396.0,24.3839,24.4122,24.365,24.3839,29396.0
2020-02-13 09:45:00,25.86,25.91,25.86,25.91,15600.0,24.3933,24.4405,24.3933,24.4405,15600.0
2020-02-13 09:50:00,25.9,25.93,25.9,25.92,23780.0,24.431,24.4593,24.431,24.4499,23780.0
2020-02-13 09:55:00,25.91,25.91,25.84,25.84,24800.0,24.4405,24.4405,24.3744,24.3744,24800.0
2020-02-13 10:00:00,25.84,25.84,25.8,25.81,16400.0,24.3744,24.3744,24.3367,24.3461,16400.0
2020-02-13 10:05:00,25.83,25.9,25.83,25.9,27480.0,24.365,24.431,24.365,24.431,27480.0
2020-02-13 10:10:00,25.92,25.92,25.89,25.92,11600.0,24.4499,24.4499,24.4216,24.4499,11600.0
2020-02-13 10:15:00,25.91,25.94,25.91,25.94,6156.0,24.4405,24.4688,24.4405,24.4688,6156.0
2020-02-13 10:20:00,25.94,25.98,25.94,25.94,16692.0,24.4688,24.5065,24.4688,24.4688,16692.0
2020-02-13 10:25:00,25.93,25.97,25.93,25.96,9364.0,24.4593,24.4971,24.4593,24.4876,9364.0
2020-02-13 10:30:00,25.95,25.96,25.92,25.96,21104.0,24.4782,24.4876,24.4499,24.4876,21104.0
2020-02-13 10:35:00,25.96,25.97,25.95,25.97,33688.0,24.4876,24.4971,24.4782,24.4971,33688.0
2020-02-13 10:40:00,25.99,26.0,25.98,26.0,19136.0,24.5159,24.5254,24.5065,24.5254,19136.0
2020-02-13 10:45:00,26.0,26.05,26.0,26.05,16836.0,24.5254,24.5725,24.5254,24.5725,16836.0
2020-02-13 10:50:00,26.06,26.06,26.05,26.06,14724.0,24.582,24.582,24.5725,24.582,14724.0
2020-02-13 10:55:00,26.05,26.07,26.05,26.07,18888.0,24.5725,24.5914,24.5725,24.5914,18888.0
2020-02-13 11:00:00,26.07,26.08,26.06,26.06,13608.0,24.5914,24.6008,24.582,24.582,13608.0
2020-02-13 11:05:00,26.06,26.09,26.06,26.08,16588.0,24.582,24.6103,24.582,24.6008,16588.0
2020-02-13 11:10:00,26.07,26.11,26.06,26.07,17996.0,24.5914,24.6291,24.582,24.5914,17996.0
2020-02-13 11:15:00,26.07,26.07,26.03,26.05,7600.0,24.5914,24.5914,24.5537,24.5725,7600.0
2020-02-13 11:20:00,26.07,26.08,26.05,26.06,26764.0,24.5914,24.6008,24.5725,24.582,26764.0
2020-02-13 11:25:00,26.05,26.06,26.02,26.02,43880.0,24.5725,24.582,24.5442,24.5442,43880.0
2020-02-13 11:30:00,26.02,26.03,26.0,26.02,49160.0,24.5442,24.5537,24.5254,24.5442,49160.0
2020-02-13 11:35:00,26.01,26.01,25.99,26.01,33836.0,24.5348,24.5348,24.5159,24.5348,33836.0
2020-02-13 11:40:00,26.02,26.05,26.02,26.04,12928.0,24.5442,24.5725,24.5442,24.5631,12928.0
2020-02-13 11:45:00,26.03,26.05,26.02,26.03,10152.0,24.5537,24.5725,24.5442,24.5537,10152.0
2020-02-13 11:50:00,26.02,26.03,26.02,26.02,6000.0,24.5442,24.5537,24.5442,24.5442,6000.0
2020-02-13 11:55:00,26.03,26.03,26.01,26.03,14744.0,24.5537,24.5537,24.5348,24.5537,14744.0
2020-02-13 12:00:00,26.04,26.08,26.04,26.07,16364.0,24.5631,24.6008,24.5631,24.5914,16364.0
2020-02-13 12:05:00,26.07,26.07,26.04,26.06,27660.0,24.5914,24.5914,24.5631,24.582,27660.0
2020-02-13 12:10:00,26.06,26.06,26.04,26.04,16128.0,24.582,24.582,24.5631,24.5631,16128.0
2020-02-13 12:15:00,26.04,26.05,26.04,26.04,14740.0,24.5631,24.5725,24.5631,24.5631,14740.0
2020-02-13 12:20:00,26.03,26.08,26.02,26.06,16788.0,24.5537,24.6008,24.5442,24.582,16788.0
2020-02-13 12:25:00,26.06,26.07,26.05,26.07,12888.0,24.582,24.5914,24.5725,24.5914,12888.0
2020-02-13 12:30:00,26.06,26.07,26.05,26.07,22272.0,24.582,24.5914,24.5725,24.5914,22272.0
2020-02-13 12:35:00,26.07,26.07,26.05,26.06,10040.0,24.5914,24.5914,24.5725,24.582,10040.0
2020-02-13 12:40:00,26.06,26.07,26.05,26.06,8476.0,24.582,24.5914,24.5725,24.582,8476.0
2020-02-13 12:45:00,26.06,26.06,26.04,26.05,14540.0,24.582,24.582,24.5631,24.5725,14540.0
2020-02-13 12:50:00,26.05,26.08,26.05,26.08,6200.0,24.5725,24.6008,24.5725,24.6008,6200.0
2020-02-13 12:55:00,26.07,26.07,26.01,26.01,29072.0,24.5914,24.5914,24.5348,24.5348,29072.0
2020-02-13 13:00:00,26.02,26.03,26.02,26.02,3840.0,24.5442,24.5537,24.5442,24.5442,3840.0
2020-02-13 13:05:00,26.02,26.03,26.01,26.02,20872.0,24.5442,24.5537,24.5348,24.5442,20872.0
2020-02-13 13:10:00,26.02,26.03,26.01,26.03,10996.0,24.5442,24.5537,24.5348,24.5537,10996.0
2020-02-13 13:15:00,26.02,26.03,26.01,26.03,7872.0,24.5442,24.5537,24.5348,24.5537,7872.0
2020-02-13 13:20:00,26.03,26.04,26.03,26.03,8684.0,24.5537,24.5631,24.5537,24.5537,8684.0
2020-02-13 13:25:00,26.04,26.07,26.04,26.06,9184.0,24.5631,24.5914,24.5631,24.582,9184.0
2020-02-13 13:30:00,26.06,26.07,26.06,26.06,19124.0,24.582,24.5914,24.582,24.582,19124.0
2020-02-13 13:35:00,26.06,26.1,26.06,26.1,6528.0,24.582,24.6197,24.582,24.6197,6528.0
2020-02-13 13:40:00,26.1,26.12,26.08,26.12,22344.0,24.6197,24.6386,24.6008,24.6386,22344.0
2020-02-13 13:45:00,26.12,26.14,26.12,26.14,10432.0,24.6386,24.6574,24.6386,24.6574,10432.0
2020-02-13 13:50:00,26.13,26.14,26.12,26.14,15884.0,24.648,24.6574,24.6386,24.6574,15884.0
2020-02-13 13:55:00,26.15,26.15,26.12,26.13,29720.0,24.6669,24.6669,24.6386,24.648,29720.0
2020-02-13 14:00:00,26.13,26.15,26.13,26.15,16928.0,24.648,24.6669,24.648,24.6669,16928.0
2020-02-13 14:05:00,26.14,26.15,26.12,26.13,10360.0,24.6574,24.6669,24.6386,24.648,10360.0
2020-02-13 14:10:00,26.13,26.13,26.11,26.13,19392.0,24.648,24.648,24.6291,24.648,19392.0
2020-02-13 14:15:00,26.14,26.14,26.11,26.12,12920.0,24.6574,24.6574,24.6291,24.6386,12920.0
2020-02-13 14:20:00,26.13,26.16,26.13,26.15,8880.0,24.648,24.6763,24.648,24.6669,8880.0
2020-02-13 14:25:00,26.15,26.15,26.13,26.15,27672.0,24.6669,24.6669,24.648,24.6669,27672.0
2020-02-13 14:30:00,26.14,26.15,26.13,26.15,14008.0,24.6574,24.6669,24.648,24.6669,14008.0
2020-02-13 14:35:00,26.15,26.16,26.14,26.15,24360.0,24.6669,24.6763,24.6574,24.6669,24360.0
2020-02-13 14:40:00,26.15,26.15,26.13,26.15,8356.0,24.6669,24.6669,24.648,24.6669,8356.0
2020-02-13 14:45:00,26.15,26.15,26.12,26.12,19916.0,24.6669,24.6669,24.6386,24.6386,19916.0
2020-02-13 14:50:00,26.12,26.15,26.11,26.15,10080.0,24.6386,24.6669,24.6291,24.6669,10080.0
2020-02-13 14:55:00,26.15,26.15,26.14,26.14,20696.0,24.6669,24.6669,24.6574,24.6574,20696.0
2020-02-13 15:00:00,26.15,26.16,26.11,26.12,38132.0,24.6669,24.6763,24.6291,24.6386,38132.0
2020-02-13 15:05:00,26.11,26.13,26.11,26.11,39948.0,24.6291,24.648,24.6291,24.6291,39948.0
2020-02-13 15:10:00,26.11,26.13,26.11,26.11,32848.0,24.6291,24.648,24.6291,24.6291,32848.0
2020-02-13 15:15:00,26.11,26.12,26.11,26.12,25488.0,24.6291,24.6386,24.6291,24.6386,25488.0
2020-02-13 15:20:00,26.12,26.14,26.11,26.13,58876.0,24.6386,24.6574,24.6291,24.648,58876.0
2020-02-13 15:25:00,26.13,26.14,26.13,26.13,46296.0,24.648,24.6574,24.648,24.648,46296.0
2020-02-13 15:30:00,26.13,26.14,26.1,26.11,37612.0,24.648,24.6574,24.6197,24.6291,37612.0
2020-02-13 15:35:00,26.11,26.11,26.09,26.09,20840.0,24.6291,24.6291,24.6103,24.6103,20840.0
2020-02-13 15:40:00,26.09,26.1,26.07,26.08,26748.0,24.6103,24.6197,24.5914,24.6008,26748.0
2020-02-13 15:45:00,26.08,26.11,26.07,26.1,40224.0,24.6008,24.6291,24.5914,24.6197,40224.0
2020-02-13 15:50:00,26.09,26.13,26.09,26.11,68180.0,24.6103,24.648,24.6103,24.6291,68180.0
2020-02-13 15:55:00,26.11,26.12,26.08,26.09,215660.0,24.6291,24.6386,24.6008,24.6103,215660.0
2020-02-14 09:30:00,26.1,26.16,26.05,26.05,44660.0,24.6197,24.6763,24.5725,24.5725,44660.0
2020-02-14 09:35:00,26.06,26.13,26.06,26.11,11416.0,24.582,24.648,24.582,24.6291,11416.0
2020-02-14 09:40:00,26.14,26.14,26.11,26.12,7620.0,24.6574,24.6574,24.6291,24.6386,7620.0
2020-02-14 09:45:00,26.12,26.15,26.1,26.15,17108.0,24.6386,24.6669,24.6197,24.6669,17108.0
2020-02-14 09:50:00,26.13,26.17,26.11,26.16,10728.0,24.648,24.6857,24.6291,24.6763,10728.0
2020-02-14 09:55:00,26.16,26.16,26.14,26.14,12112.0,24.6763,24.6763,24.6574,24.6574,12112.0
2020-02-14 10:00:00,26.13,26.16,26.08,26.11,3600.0,24.648,24.6763,24.6008,24.6291,3600.0
2020-02-14 10:05:00,26.09,26.1,26.07,26.08,13540.0,24.6103,24.6197,24.5914,24.6008,13540.0
2020-02-14 10:10:00,26.06,26.06,26.01,26.01,6208.0,24.582,24.582,24.5348,24.5348,6208.0
2020-02-14 10:15:00,26.03,26.03,26.01,26.01,4156.0,24.5537,24.5537,24.5348,24.5348,4156.0
2020-02-14 10:20:00,26.0,26.02,26.0,26.02,18444.0,24.5254,24.5442,24.5254,24.5442,18444.0
2020-02-14 10:25:00,26.02,26.03,26.02,26.03,5760.0,24.5442,24.5537,24.5442,24.5537,5760.0
2020-02-14 10:30:00,26.03,26.08,26.03,26.07,24900.0,24.5537,24.6008,24.5537,24.5914,24900.0
2020-02-14 10:35:00,26.06,26.09,26.06,26.07,9308.0,24.582,24.6103,24.582,24.5914,9308.0
2020-02-14 10:40:00,26.07,26.07,26.04,26.05,6556.0,24.5914,24.5914,24.5631,24.5725,6556.0
2020-02-14 10:45:00,26.06,26.06,26.03,26.04,5600.0,24.582,24.582,24.5537,24.5631,5600.0
2020-02-14 10:50:00,26.05,26.1,26.05,26.06,17952.0,24.5725,24.6197,24.5725,24.582,17952.0
2020-02-14 10:55:00,26.05,26.07,26.05,26.07,2408.0,24.5725,24.5914,24.5725,24.5914,2408.0
2020-02-14 11:00:00,26.06,26.06,26.04,26.04,24708.0,24.582,24.582,24.5631,24.5631,24708.0
2020-02-14 11:05:00,26.04,26.06,26.04,26.05,30992.0,24.5631,24.582,24.5631,24.5725,30992.0
2020-02-14 11:10:00,26.05,26.07,26.05,26.06,24152.0,24.5725,24.5914,24.5725,24.582,24152.0
2020-02-14 11:15:00,26.06,26.07,26.04,26.07,15496.0,24.582,24.5914,24.5631,24.5914,15496.0
2020-02-14 11:20:00,26.06,26.06,26.04,26.05,13384.0,24.582,24.582,24.5631,24.5725,13384.0
2020-02-14 11:25:00,26.06,26.06,26.04,26.05,17400.0,24.582,24.582,24.5631,24.5725,17400.0
2020-02-14 11:30:00,26.05,26.06,26.04,26.05,23004.0,24.5725,24.582,24.5631,24.5725,23004.0
2020-02-14 11:35:00,26.04,26.06,26.04,26.05,13380.0,24.5631,24.582,24.5631,24.5725,13380.0
2020-02-14 11:40:00,26.05,26.05,26.04,26.05,7284.0,24.5725,24.5725,24.5631,24.5725,7284.0
2020-02-14 11:45:00,26.05,26.06,26.04,26.04,27556.0,24.5725,24.582,24.5631,24.5631,27556.0
2020-02-14 11:50:00,26.04,26.05,26.01,26.02,19708.0,24.5631,24.5725,24.5348,24.5442,19708.0
2020-02-14 11:55:00,26.02,26.04,26.02,26.02,10952.0,24.5442,24.5631,24.5442,24.5442,10952.0
2020-02-14 12:00:00,26.02,26.04,26.02,26.03,13028.0,24.5442,24.5631,24.5442,24.5537,13028.0
2020-02-14 12:05:00,26.03,26.03,26.02,26.02,8360.0,24.5537,24.5537,24.5442,24.5442,8360.0
2020-02-14 12:10:00,26.04,26.04,26.03,26.03,6684.0,24.5631,24.5631,24.5537,24.5537,6684.0
2020-02-14 12:15:00,26.03,26.03,26.02,26.03,9804.0,24.5537,24.5537,24.5442,24.5537,9804.0
2020-02-14 12:20:00,26.02,26.02,25.98,25.99,11244.0,24.5442,24.5442,24.5065,24.5159,11244.0
2020-02-14 12:25:00,25.99,25.99,25.99,25.99,1200.0,24.5159,24.5159,24.5159,24.5159,1200.0
2020-02-14 12:30:00,25.98,25.98,25.96,25.97,6172.0,24.5065,24.5065,24.4876,24.4971,6172.0
2020-02-14 12:35:00,25.96,25.96,25.94,25.95,5944.0,24.4876,24.4876,24.4688,24.4782,5944.0
2020-02-14 12:40:00,25.96,25.96,25.95,25.95,6184.0,24.4876,24.4876,24.4782,24.4782,6184.0
2020-02-14 12:45:00,25.96,25.96,25.93,25.94,3628.0,24.4876,24.4876,24.4593,24.4688,3628.0
2020-02-14 12:50:00,25.93,25.93,25.93,25.93,5176.0,24.4593,24.4593,24.4593,24.4593,5176.0
2020-02-14 12:55:00,25.94,25.95,25.94,25.95,3632.0,24.4688,24.4782,24.4688,24.4782,3632.0
2020-02-14 13:00:00,25.94,25.95,25.93,25.93,9904.0,24.4688,24.4782,24.4593,24.4593,9904.0
2020-02-14 13:05:00,25.93,25.93,25.92,25.92,5840.0,24.4593,24.4593,24.4499,24.4499,5840.0
2020-02-14 13:10:00,25.94,25.96,25.93,25.95,4096.0,24.4688,24.4876,24.4593,24.4782,4096.0
2020-02-14 13:15:00,25.95,25.95,25.93,25.93,10484.0,24.4782,24.4782,24.4593,24.4593,10484.0
2020-02-14 13:20:00,25.93,25.93,25.92,25.92,3200.0,24.4593,24.4593,24.4499,24.4499,3200.0
2020-02-14 13:25:00,25.93,25.94,25.93,25.93,6236.0,24.4593,24.4688,24.4593,24.4593,6236.0
2020-02-14 13:30:00,25.93,25.95,25.93,25.95,10176.0,24.4593,24.4782,24.4593,24.4782,10176.0
2020-02-14 13:35:00,25.96,25.96,25.95,25.95,6416.0,24.4876,24.4876,24.4782,24.4782,6416.0
2020-02-14 13:40:00,25.95,25.96,25.95,25.96,2876.0,24.4782,24.4876,24.4782,24.4876,2876.0
2020-02-14 13:45:00,25.96,25.96,25.96,25.96,7108.0,24.4876,24.4876,24.4876,24.4876,7108.0
2020-02-14 13:50:00,25.96,25.97,25.96,25.96,12496.0,24.4876,24.4971,24.4876,24.4876,12496.0
2020-02-14 13:55:00,25.94,25.96,25.94,25.96,5560.0,24.4688,24.4876,24.4688,24.4876,5560.0
2020-02-14 14:00:00,25.94,25.97,25.94,25.97,2800.0,24.4688,24.4971,24.4688,24.4971,2800.0
2020-02-14 14:05:00,25.97,25.97,25.96,25.96,8372.0,24.4971,24.4971,24.4876,24.4876,8372.0
2020-02-14 14:10:00,25.97,25.98,25.97,25.98,4748.0,24.4971,24.5065,24.4971,24.5065,4748.0
2020-02-14 14:15:00,25.95,25.96,25.92,25.93,10036.0,24.4782,24.4876,24.4499,24.4593,10036.0
2020-02-14 14:20:00,25.93,25.95,25.93,25.95,7700.0,24.4593,24.4782,24.4593,24.4782,7700.0
2020-02-14 14:25:00,25.96,25.97,25.96,25.97,10992.0,24.4876,24.4971,24.4876,24.4971,10992.0
2020-02-14 14:30:00,25.97,26.0,25.96,25.99,10184.0,24.4971,24.5254,24.4876,24.5159,10184.0
2020-02-14 14:35:00,26.0,26.0,25.99,25.99,4440.0,24.5254,24.5254,24.5159,24.5159,4440.0
2020-02-14 14:40:00,25.99,25.99,25.97,25.98,17556.0,24.5159,24.5159,24.4971,24.5065,17556.0
2020-02-14 14:45:00,25.97,25.98,25.96,25.96,2392.0,24.4971,24.5065,24.4876,24.4876,2392.0
2020-02-14 14:50:00,25.96,25.96,25.94,25.95,4348.0,24.4876,24.4876,24.4688,24.4782,4348.0
2020-02-14 14:55:00,25.95,25.96,25.94,25.95,12568.0,24.4782,24.4876,24.4688,24.4782,12568.0
2020-02-14 15:00:00,25.95,25.95,25.94,25.94,4432.0,24.4782,24.4782,24.4688,24.4688,4432.0
2020-02-14 15:05:00,25.94,25.95,25.93,25.93,6832.0,24.4688,24.4782,24.4593,24.4593,6832.0
2020-02-14 15:10:00,25.93,25.94,25.91,25.91,4000.0,24.4593,24.4688,24.4405,24.4405,4000.0
2020-02-14 15:15:00,25.92,25.93,25.92,25.93,7104.0,24.4499,24.4593,24.4499,24.4593,7104.0
2020-02-14 15:20:00,25.93,25.97,25.93,25.96,9380.0,24.4593,24.4971,24.4593,24.4876,9380.0
2020-02-14 15:25:00,25.96,25.97,25.95,25.96,10940.0,24.4876,24.4971,24.4782,24.4876,10940.0
2020-02-14 15:30:00,25.96,25.99,25.95,25.98,24464.0,24.4876,24.5159,24.4782,24.5065,24464.0
2020-02-14 15:35:00,25.98,26.0,25.98,25.99,20628.0,24.5065,24.5254,24.5065,24.5159,20628.0
2020-02-14 15:40:00,25.99,26.0,25.98,25.99,21492.0,24.5159,24.5254,24.5065,24.5159,21492.0
2020-02-14 15:45:00,25.99,26.0,25.96,25.96,97656.0,24.5159,24.5254,24.4876,24.4876,97656.0
2020-02-14 15:50:00,25.97,26.03,25.97,26.02,48384.0,24.4971,24.5537,24.4971,24.5442,48384.0
2020-02-14 15:55:00,26.02,26.03,25.99,26.02,174644.0,24.5442,24.5537,24.5159,24.5442,174644.0
2020-02-18 09:30:00,25.82,25.83,25.77,25.82,147760.0,24.3556,24.365,24.3084,24.3556,147760.0
2020-02-18 09:35:00,25.81,25.85,25.66,25.66,22920.0,24.3461,24.3839,24.2047,24.2047,22920.0
2020-02-18 09:40:00,25.66,25.72,25.64,25.66,53496.0,24.2047,24.2613,24.1858,24.2047,53496.0
2020-02-18 09:45:00,25.66,25.67,25.64,25.65,45884.0,24.2047,24.2141,24.1858,24.1952,45884.0
2020-02-18 09:50:00,25.65,25.65,25.59,25.6,43904.0,24.1952,24.1952,24.1386,24.1481,43904.0
2020-02-18 09:55:00,25.6,25.62,25.57,25.58,64636.0,24.1481,24.1669,24.1198,24.1292,64636.0
2020-02-18 10:00:00,25.61,25.63,25.6,25.6,63396.0,24.1575,24.1764,24.1481,24.1481,63396.0
2020-02-18 10:05:00,25.6,25.6,25.57,25.6,71680.0,24.1481,24.1481,24.1198,24.1481,71680.0
2020-02-18 10:10:00,25.59,25.6,25.57,25.58,19096.0,24.1386,24.1481,24.1198,24.1292,19096.0
2020-02-18 10:15:00,25.57,25.58,25.55,25.57,41660.0,24.1198,24.1292,24.1009,24.1198,41660.0
2020-02-18 10:20:00,25.57,25.57,25.53,25.54,26328.0,24.1198,24.1198,24.082,24.0915,26328.0
2020-02-18 10:25:00,25.54,25.55,25.52,25.52,89076.0,24.0915,24.1009,24.0726,24.0726,89076.0
2020-02-18 10:30:00,25.52,25.55,25.52,25.55,66856.0,24.0726,24.1009,24.0726,24.1009,66856.0
2020-02-18 10:35:00,25.54,25.57,25.53,25.53,35804.0,24.0915,24.1198,24.082,24.082,35804.0
2020-02-18 10:40:00,25.54,25.54,25.53,25.54,20588.0,24.0915,24.0915,24.082,24.0915,20588.0
2020-02-18 10:45:00,25.56,25.59,25.55,25.57,19736.0,24.1103,24.1386,24.1009,24.1198,19736.0
2020-02-18 10:50:00,25.56,25.59,25.55,25.57,25584.0,24.1103,24.1386,24.1009,24.1198,25584.0
2020-02-18 10:55:00,25.56,25.57,25.52,25.53,29608.0,24.1103,24.1198,24.0726,24.082,29608.0
2020-02-18 11:00:00,25.54,25.55,25.52,25.54,38364.0,24.0915,24.1009,24.0726,24.0915,38364.0
2020-02-18 11:05:00,25.54,25.54,25.51,25.52,26712.0,24.0915,24.0915,24.0632,24.0726,26712.0
2020-02-18 11:10:00,25.52,25.52,25.48,25.48,39528.0,24.0726,24.0726,24.0349,24.0349,39528.0
2020-02-18 11:15:00,25.48,25.48,25.45,25.46,177788.0,24.0349,24.0349,24.0066,24.016,177788.0
2020-02-18 11:20:00,25.47,25.49,25.46,25.49,57992.0,24.0254,24.0443,24.016,24.0443,57992.0
2020-02-18 11:25:00,25.49,25.52,25.49,25.5,39176.0,24.0443,24.0726,24.0443,24.0537,39176.0
2020-02-18 11:30:00,25.5,25.54,25.5,25.5,47520.0,24.0537,24.0915,24.0537,24.0537,47520.0
2020-02-18 11:35:00,25.5,25.52,25.49,25.49,71628.0,24.0537,24.0726,24.0443,24.0443,71628.0
2020-02-18 11:40:00,25.49,25.5,25.42,25.43,15428.0,24.0443,24.0537,23.9783,23.9877,15428.0
2020-02-18 11:45:00,25.43,25.43,25.41,25.42,29072.0,23.9877,23.9877,23.9688,23.9783,29072.0
2020-02-18 11:50:00,25.41,25.42,25.4,25.4,11292.0,23.9688,23.9783,23.9594,23.9594,11292.0
2020-02-18 11:55:00,25.41,25.41,25.37,25.38,56608.0,23.9688,23.9688,23.9311,23.9405,56608.0
2020-02-18 12:00:00,25.39,25.42,25.37,25.41,75860.0,23.95,23.9783,23.9311,23.9688,75860.0
2020-02-18 12:05:00,25.42,25.44,25.41,25.43,28460.0,23.9783,23.9971,23.9688,23.9877,28460.0
2020-02-18 12:10:00,25.44,25.47,25.43,25.43,24668.0,23.9971,24.0254,23.9877,23.9877,24668.0
2020-02-18 12:15:00,25.43,25.47,25.43,25.46,30324.0,23.9877,24.0254,23.9877,24.016,30324.0
2020-02-18 12:20:00,25.46,25.47,25.46,25.46,4800.0,24.016,24.0254,24.016,24.016,4800.0
2020-02-18 12:25:00,25.47,25.47,25.45,25.45,10288.0,24.0254,24.0254,24.0066,24.0066,10288.0
2020-02-18 12:30:00,25.45,25.49,25.45,25.48,23704.0,24.0066,24.0443,24.0066,24.0349,23704.0
2020-02-18 12:35:00,25.48,25.5,25.47,25.5,19368.0,24.0349,24.0537,24.0254,24.0537,19368.0
2020-02-18 12:40:00,25.5,25.51,25.49,25.5,105908.0,24.0537,24.0632,24.0443,24.0537,105908.0
2020-02-18 12:45:00,25.5,25.5,25.47,25.49,78176.0,24.0537,24.0537,24.0254,24.0443,78176.0
2020-02-18 12:50:00,25.49,25.49,25.47,25.48,24524.0,24.0443,24.0443,24.0254,24.0349,24524.0
2020-02-18 12:55:00,25.48,25.48,25.47,25.47,6980.0,24.0349,24.0349,24.0254,24.0254,6980.0
2020-02-18 13:00:00,25.47,25.48,25.46,25.48,110548.0,24.0254,24.0349,24.016,24.0349,110548.0
2020-02-18 13:05:00,25.48,25.5,25.46,25.5,38876.0,24.0349,24.0537,24.016,24.0537,38876.0
2020-02-18 13:10:00,25.5,25.52,25.5,25.51,14748.0,24.0537,24.0726,24.0537,24.0632,14748.0
2020-02-18 13:15:00,25.52,25.53,25.49,25.5,41824.0,24.0726,24.082,24.0443,24.0537,41824.0
2020-02-18 13:20:00,25.51,25.51,25.5,25.5,13200.0,24.0632,24.0632,24.0537,24.0537,13200.0
2020-02-18 13:25:00,25.5,25.5,25.46,25.47,85584.0,24.0537,24.0537,24.016,24.0254,85584.0
2020-02-18 13:30:00,25.47,25.48,25.45,25.45,14352.0,24.0254,24.0349,24.0066,24.0066,14352.0
2020-02-18 13:35:00,25.45,25.45,25.43,25.43,16676.0,24.0066,24.0066,23.9877,23.9877,16676.0
2020-02-18 13:40:00,25.43,25.43,25.37,25.37,101756.0,23.9877,23.9877,23.9311,23.9311,101756.0
2020-02-18 13:45:00,25.38,25.39,25.37,25.38,72600.0,23.9405,23.95,23.9311,23.9405,72600.0
2020-02-18 13:50:00,25.38,25.38,25.31,25.33,52676.0,23.9405,23.9405,23.8745,23.8934,52676.0
2020-02-18 13:55:00,25.32,25.37,25.31,25.37,63832.0,23.8839,23.9311,23.8745,23.9311,63832.0
2020-02-18 14:00:00,25.37,25.41,25.36,25.37,53404.0,23.9311,23.9688,23.9217,23.9311,53404.0
2020-02-18 14:05:00,25.36,25.36,25.33,25.33,16468.0,23.9217,23.9217,23.8934,23.8934,16468.0
2020-02-18 14:10:00,25.34,25.36,25.33,25.35,27624.0,23.9028,23.9217,23.8934,23.9122,27624.0
2020-02-18 14:15:00,25.35,25.39,25.34,25.39,15528.0,23.9122,23.95,23.9028,23.95,15528.0
2020-02-18 14:20:00,25.39,25.43,25.39,25.42,18600.0,23.95,23.9877,23.95,23.9783,18600.0
2020-02-18 14:25:00,25.42,25.44,25.42,25.43,22400.0,23.9783,23.9971,23.9783,23.9877,22400.0
2020-02-18 14:30:00,25.43,25.43,25.4,25.4,23516.0,23.9877,23.9877,23.9594,23.9594,23516.0
2020-02-18 14:35:00,25.4,25.42,25.4,25.41,16360.0,23.9594,23.9783,23.9594,23.9688,16360.0
2020-02-18 14:40:00,25.41,25.43,25.41,25.43,13072.0,23.9688,23.9877,23.9688,23.9877,13072.0
2020-02-18 14:45:00,25.43,25.43,25.41,25.41,19000.0,23.9877,23.9877,23.9688,23.9688,19000.0
2020-02-18 14:50:00,25.42,25.42,25.39,25.4,17220.0,23.9783,23.9783,23.95,23.9594,17220.0
2020-02-18 14:55:00,25.4,25.4,25.36,25.38,16840.0,23.9594,23.9594,23.9217,23.9405,16840.0
2020-02-18 15:00:00,25.38,25.38,25.36,25.38,30660.0,23.9405,23.9405,23.9217,23.9405,30660.0
2020-02-18 15:05:00,25.38,25.38,25.36,25.36,20824.0,23.9405,23.9405,23.9217,23.9217,20824.0
2020-02-18 15:10:00,25.36,25.39,25.36,25.38,22420.0,23.9217,23.95,23.9217,23.9405,22420.0
2020-02-18 15:15:00,25.38,25.39,25.35,25.35,29976.0,23.9405,23.95,23.9122,23.9122,29976.0
2020-02-18 15:20:00,25.34,25.35,25.34,25.35,33172.0,23.9028,23.9122,23.9028,23.9122,33172.0
2020-02-18 15:25:00,25.35,25.36,25.31,25.32,57504.0,23.9122,23.9217,23.8745,23.8839,57504.0
2020-02-18 15:30:00,25.32,25.33,25.32,25.33,49412.0,23.8839,23.8934,23.8839,23.8934,49412.0
2020-02-18 15:35:00,25.33,25.34,25.3,25.31,34080.0,23.8934,23.9028,23.8651,23.8745,34080.0
2020-02-18 15:40:00,25.31,25.31,25.29,25.29,46812.0,23.8745,23.8745,23.8556,23.8556,46812.0
2020-02-18 15:45:00,25.3,25.3,25.25,25.26,82088.0,23.8651,23.8651,23.8179,23.8273,82088.0
2020-02-18 15:50:00,25.25,25.31,25.25,25.3,176952.0,23.8179,23.8745,23.8179,23.8651,176952.0
2020-02-18 15:55:00,25.3,25.35,25.3,25.34,302272.0,23.8651,23.9122,23.8651,23.9028,302272.0
2020-02-19 09:30:00,25.49,25.61,25.45,25.53,77592.0,24.0443,24.1575,24.0066,24.082,77592.0
2020-02-19 09:35:00,25.49,25.6,25.49,25.58,10600.0,24.0443,24.1481,24.0443,24.1292,10600.0
2020-02-19 09:40:00,25.56,25.65,25.56,25.65,12004.0,24.1103,24.1952,24.1103,24.1952,12004.0
2020-02-19 09:45:00,25.64,25.75,25.64,25.75,35064.0,24.1858,24.2896,24.1858,24.2896,35064.0
2020-02-19 09:50:00,25.77,25.83,25.75,25.82,63580.0,24.3084,24.365,24.2896,24.3556,63580.0
2020-02-19 09:55:00,25.82,25.82,25.76,25.77,28616.0,24.3556,24.3556,24.299,24.3084,28616.0
2020-02-19 10:00:00,25.78,25.79,25.74,25.77,36140.0,24.3178,24.3273,24.2801,24.3084,36140.0
2020-02-19 10:05:00,25.77,25.78,25.74,25.78,45292.0,24.3084,24.3178,24.2801,24.3178,45292.0
2020-02-19 10:10:00,25.78,25.81,25.78,25.79,23272.0,24.3178,24.3461,24.3178,24.3273,23272.0
2020-02-19 10:15:00,25.79,25.81,25.76,25.76,38020.0,24.3273,24.3461,24.299,24.299,38020.0
2020-02-19 10:20:00,25.77,25.78,25.75,25.77,10852.0,24.3084,24.3178,24.2896,24.3084,10852.0
2020-02-19 10:25:00,25.76,25.76,25.7,25.73,28960.0,24.299,24.299,24.2424,24.2707,28960.0
2020-02-19 10:30:00,25.74,25.79,25.74,25.74,20400.0,24.2801,24.3273,24.2801,24.2801,20400.0
2020-02-19 10:35:00,25.74,25.75,25.71,25.71,22400.0,24.2801,24.2896,24.2518,24.2518,22400.0
2020-02-19 10:40:00,25.72,25.81,25.7,25.75,68904.0,24.2613,24.3461,24.2424,24.2896,68904.0
2020-02-19 10:45:00,25.74,25.79,25.73,25.79,30144.0,24.2801,24.3273,24.2707,24.3273,30144.0
2020-02-19 10:50:00,25.79,25.82,25.76,25.82,23640.0,24.3273,24.3556,24.299,24.3556,23640.0
2020-02-19 10:55:00,25.81,25.84,25.8,25.81,22048.0,24.3461,24.3744,24.3367,24.3461,22048.0
2020-02-19 11:00:00,25.81,25.81,25.77,25.78,26880.0,24.3461,24.3461,24.3084,24.3178,26880.0
2020-02-19 11:05:00,25.77,25.8,25.75,25.78,57444.0,24.3084,24.3367,24.2896,24.3178,57444.0
2020-02-19 11:10:00,25.78,25.8,25.75,25.77,135540.0,24.3178,24.3367,24.2896,24.3084,135540.0
2020-02-19 11:15:00,25.76,25.79,25.75,25.76,29704.0,24.299,24.3273,24.2896,24.299,29704.0
2020-02-19 11:20:00,25.76,25.78,25.72,25.74,37452.0,24.299,24.3178,24.2613,24.2801,37452.0
2020-02-19 11:25:00,25.74,25.74,25.72,25.73,18736.0,24.2801,24.2801,24.2613,24.2707,18736.0
2020-02-19 11:30:00,25.73,25.74,25.71,25.71,6980.0,24.2707,24.2801,24.2518,24.2518,6980.0
2020-02-19 11:35:00,25.72,25.73,25.71,25.72,20020.0,24.2613,24.2707,24.2518,24.2613,20020.0
2020-02-19 11:40:00,25.72,25.72,25.7,25.7,11272.0,24.2613,24.2613,24.2424,24.2424,11272.0
2020-02-19 11:45:00,25.7,25.74,25.7,25.74,21920.0,24.2424,24.2801,24.2424,24.2801,21920.0
2020-02-19 11:50:00,25.75,25.75,25.73,25.74,30872.0,24.2896,24.2896,24.2707,24.2801,30872.0
2020-02-19 11:55:00,25.74,25.74,25.73,25.73,10136.0,24.2801,24.2801,24.2707,24.2707,10136.0
2020-02-19 12:00:00,25.73,25.74,25.71,25.73,55056.0,24.2707,24.2801,24.2518,24.2707,55056.0
2020-02-19 12:05:00,25.73,25.75,25.72,25.74,17388.0,24.2707,24.2896,24.2613,24.2801,17388.0
2020-02-19 12:10:00,25.74,25.75,25.74,25.75,14672.0,24.2801,24.2896,24.2801,24.2896,14672.0
2020-02-19 12:15:00,25.75,25.76,25.74,25.76,14212.0,24.2896,24.299,24.2801,24.299,14212.0
2020-02-19 12:20:00,25.76,25.8,25.76,25.8,29564.0,24.299,24.3367,24.299,24.3367,29564.0
2020-02-19 12:25:00,25.8,25.8,25.77,25.77,21692.0,24.3367,24.3367,24.3084,24.3084,21692.0
2020-02-19 12:30:00,25.78,25.79,25.77,25.79,7916.0,24.3178,24.3273,24.3084,24.3273,7916.0
2020-02-19 12:35:00,25.79,25.81,25.78,25.8,18332.0,24.3273,24.3461,24.3178,24.3367,18332.0
2020-02-19 12:40:00,25.8,25.8,25.8,25.8,6436.0,24.3367,24.3367,24.3367,24.3367,6436.0
2020-02-19 12:45:00,25.8,25.82,25.8,25.82,15236.0,24.3367,24.3556,24.3367,24.3556,15236.0
2020-02-19 12:50:00,25.82,25.83,25.82,25.83,36612.0,24.3556,24.365,24.3556,24.365,36612.0
2020-02-19 12:55:00,25.82,25.83,25.8,25.82,28392.0,24.3556,24.365,24.3367,24.3556,28392.0
2020-02-19 13:00:00,25.82,25.85,25.82,25.85,16916.0,24.3556,24.3839,24.3556,24.3839,16916.0
2020-02-19 13:05:00,25.85,25.86,25.84,25.84,45676.0,24.3839,24.3933,24.3744,24.3744,45676.0
2020-02-19 13:10:00,25.84,25.85,25.83,25.83,15624.0,24.3744,24.3839,24.365,24.365,15624.0
2020-02-19 13:15:00,25.83,25.86,25.83,25.84,39316.0,24.365,24.3933,24.365,24.3744,39316.0
2020-02-19 13:20:00,25.84,25.85,25.83,25.84,14480.0,24.3744,24.3839,24.365,24.3744,14480.0
2020-02-19 13:25:00,25.84,25.85,25.84,25.85,14268.0,24.3744,24.3839,24.3744,24.3839,14268.0
2020-02-19 13:30:00,25.85,25.85,25.81,25.81,23416.0,24.3839,24.3839,24.3461,24.3461,23416.0
2020-02-19 13:35:00,25.82,25.82,25.8,25.81,31736.0,24.3556,24.3556,24.3367,24.3461,31736.0
2020-02-19 13:40:00,25.81,25.82,25.8,25.81,16492.0,24.3461,24.3556,24.3367,24.3461,16492.0
2020-02-19 13:45:00,25.81,25.83,25.81,25.81,20648.0,24.3461,24.365,24.3461,24.3461,20648.0
2020-02-19 13:50:00,25.81,25.83,25.79,25.81,32308.0,24.3461,24.365,24.3273,24.3461,32308.0
2020-02-19 13:55:00,25.81,25.82,25.8,25.8,19032.0,24.3461,24.3556,24.3367,24.3367,19032.0
2020-02-19 14:00:00,25.8,25.83,25.79,25.83,19608.0,24.3367,24.365,24.3273,24.365,19608.0
2020-02-19 14:05:00,25.83,25.85,25.82,25.85,12992.0,24.365,24.3839,24.3556,24.3839,12992.0
2020-02-19 14:10:00,25.85,25.85,25.83,25.83,35400.0,24.3839,24.3839,24.365,24.365,35400.0
2020-02-19 14:15:00,25.83,25.84,25.81,25.82,25296.0,24.365,24.3744,24.3461,24.3556,25296.0
2020-02-19 14:20:00,25.82,25.82,25.8,25.82,28688.0,24.3556,24.3556,24.3367,24.3556,28688.0
2020-02-19 14:25:00,25.82,25.83,25.81,25.82,12488.0,24.3556,24.365,24.3461,24.3556,12488.0
2020-02-19 14:30:00,25.81,25.83,25.81,25.82,14356.0,24.3461,24.365,24.3461,24.3556,14356.0
2020-02-19 14:35:00,25.82,25.84,25.82,25.84,17548.0,24.3556,24.3744,24.3556,24.3744,17548.0
2020-02-19 14:40:00,25.84,25.85,25.83,25.84,20724.0,24.3744,24.3839,24.365,24.3744,20724.0
2020-02-19 14:45:00,25.84,25.84,25.82,25.82,15560.0,24.3744,24.3744,24.3556,24.3556,15560.0
2020-02-19 14:50:00,25.83,25.83,25.82,25.82,16412.0,24.365,24.365,24.3556,24.3556,16412.0
2020-02-19 14:55:00,25.81,25.81,25.78,25.79,46812.0,24.3461,24.3461,24.3178,24.3273,46812.0
2020-02-19 15:00:00,25.79,25.81,25.78,25.78,27096.0,24.3273,24.3461,24.3178,24.3178,27096.0
2020-02-19 15:05:00,25.78,25.78,25.76,25.77,17808.0,24.3178,24.3178,24.299,24.3084,17808.0
2020-02-19 15:10:00,25.76,25.76,25.75,25.75,19556.0,24.299,24.299,24.2896,24.2896,19556.0
2020-02-19 15:15:00,25.75,25.78,25.75,25.77,24948.0,24.2896,24.3178,24.2896,24.3084,24948.0
2020-02-19 15:20:00,25.77,25.78,25.76,25.77,20368.0,24.3084,24.3178,24.299,24.3084,20368.0
2020-02-19 15:25:00,25.78,25.78,25.76,25.77,22484.0,24.3178,24.3178,24.299,24.3084,22484.0
2020-02-19 15:30:00,25.78,25.79,25.76,25.76,25656.0,24.3178,24.3273,24.299,24.299,25656.0
2020-02-19 15:35:00,25.76,25.77,25.75,25.77,38060.0,24.299,24.3084,24.2896,24.3084,38060.0
2020-02-19 15:40:00,25.76,25.78,25.76,25.77,41812.0,24.299,24.3178,24.299,24.3084,41812.0
2020-02-19 15:45:00,25.77,25.78,25.76,25.76,38556.0,24.3084,24.3178,24.299,24.299,38556.0
2020-02-19 15:50:00,25.75,25.77,25.74,25.75,99904.0,24.2896,24.3084,24.2801,24.2896,99904.0
2020-02-19 15:55:00,25.75,25.79,25.75,25.78,195672.0,24.2896,24.3273,24.2896,24.3178,195672.0
2020-02-20 09:30:00,25.7,25.73,25.66,25.66,30064.0,24.2424,24.2707,24.2047,24.2047,30064.0
2020-02-20 09:35:00,25.68,25.79,25.68,25.79,10476.0,24.2235,24.3273,24.2235,24.3273,10476.0
2020-02-20 09:40:00,25.8,25.8,25.73,25.78,24636.0,24.3367,24.3367,24.2707,24.3178,24636.0
2020-02-20 09:45:00,25.78,25.82,25.77,25.77,23860.0,24.3178,24.3556,24.3084,24.3084,23860.0
2020-02-20 09:50:00,25.78,25.79,25.76,25.79,12816.0,24.3178,24.3273,24.299,24.3273,12816.0
2020-02-20 09:55:00,25.79,25.79,25.76,25.76,15248.0,24.3273,24.3273,24.299,24.299,15248.0
2020-02-20 10:00:00,25.76,25.82,25.76,25.81,30444.0,24.299,24.3556,24.299,24.3461,30444.0
2020-02-20 10:05:00,25.82,25.85,25.82,25.82,18832.0,24.3556,24.3839,24.3556,24.3556,18832.0
2020-02-20 10:10:00,25.83,25.83,25.8,25.82,10880.0,24.365,24.365,24.3367,24.3556,10880.0
2020-02-20 10:15:00,25.82,25.83,25.81,25.83,8652.0,24.3556,24.365,24.3461,24.365,8652.0
2020-02-20 10:20:00,25.83,25.83,25.78,25.78,70876.0,24.365,24.365,24.3178,24.3178,70876.0
2020-02-20 10:25:00,25.79,25.79,25.78,25.78,457056.0,24.3273,24.3273,24.3178,24.3178,457056.0
2020-02-20 10:30:00,25.79,25.79,25.75,25.75,136760.0,24.3273,24.3273,24.2896,24.2896,136760.0
2020-02-20 10:35:00,25.76,25.8,25.76,25.78,117104.0,24.299,24.3367,24.299,24.3178,117104.0
2020-02-20 10:40:00,25.78,25.81,25.77,25.8,75416.0,24.3178,24.3461,24.3084,24.3367,75416.0
2020-02-20 10:45:00,25.8,25.86,25.79,25.84,421232.0,24.3367,24.3933,24.3273,24.3744,421232.0
2020-02-20 10:50:00,25.84,25.86,25.84,25.86,19992.0,24.3744,24.3933,24.3744,24.3933,19992.0
2020-02-20 10:55:00,25.87,25.87,25.84,25.84,12268.0,24.4027,24.4027,24.3744,24.3744,12268.0
2020-02-20 11:00:00,25.85,25.86,25.84,25.85,12956.0,24.3839,24.3933,24.3744,24.3839,12956.0
2020-02-20 11:05:00,25.84,25.84,25.82,25.82,14800.0,24.3744,24.3744,24.3556,24.3556,14800.0
2020-02-20 11:10:00,25.82,25.82,25.79,25.8,18436.0,24.3556,24.3556,24.3273,24.3367,18436.0
2020-02-20 11:15:00,25.79,25.82,25.75,25.82,26720.0,24.3273,24.3556,24.2896,24.3556,26720.0
2020-02-20 11:20:00,25.81,25.83,25.79,25.83,19000.0,24.3461,24.365,24.3273,24.365,19000.0
2020-02-20 11:25:00,25.82,25.82,25.77,25.79,58536.0,24.3556,24.3556,24.3084,24.3273,58536.0
2020-02-20 11:30:00,25.79,25.79,25.64,25.68,77276.0,24.3273,24.3273,24.1858,24.2235,77276.0
2020-02-20 11:35:00,25.68,25.77,25.67,25.76,31704.0,24.2235,24.3084,24.2141,24.299,31704.0
2020-02-20 11:40:00,25.77,25.83,25.74,25.79,46500.0,24.3084,24.365,24.2801,24.3273,46500.0
2020-02-20 11:45:00,25.79,25.8,25.77,25.79,40480.0,24.3273,24.3367,24.3084,24.3273,40480.0
2020-02-20 11:50:00,25.78,25.86,25.78,25.84,42696.0,24.3178,24.3933,24.3178,24.3744,42696.0
2020-02-20 11:55:00,25.85,25.88,25.83,25.84,55404.0,24.3839,24.4122,24.365,24.3744,55404.0
2020-02-20 12:00:00,25.83,25.85,25.8,25.8,56824.0,24.365,24.3839,24.3367,24.3367,56824.0
2020-02-20 12:05:00,25.8,25.81,25.75,25.75,230892.0,24.3367,24.3461,24.2896,24.2896,230892.0
2020-02-20 12:10:00,25.76,25.81,25.75,25.79,33168.0,24.299,24.3461,24.2896,24.3273,33168.0
2020-02-20 12:15:00,25.78,25.78,25.75,25.77,18604.0,24.3178,24.3178,24.2896,24.3084,18604.0
2020-02-20 12:20:00,25.76,25.77,25.73,25.75,39556.0,24.299,24.3084,24.2707,24.2896,39556.0
2020-02-20 12:25:00,25.76,25.77,25.73,25.74,24388.0,24.299,24.3084,24.2707,24.2801,24388.0
2020-02-20 12:30:00,25.74,25.78,25.74,25.78,22580.0,24.2801,24.3178,24.2801,24.3178,22580.0
2020-02-20 12:35:00,25.77,25.81,25.77,25.79,13032.0,24.3084,24.3461,24.3084,24.3273,13032.0
2020-02-20 12:40:00,25.81,25.82,25.79,25.8,7612.0,24.3461,24.3556,24.3273,24.3367,7612.0
2020-02-20 12:45:00,25.81,25.85,25.79,25.81,21200.0,24.3461,24.3839,24.3273,24.3461,21200.0
2020-02-20 12:50:00,25.8,25.81,25.79,25.81,6604.0,24.3367,24.3461,24.3273,24.3461,6604.0
2020-02-20 12:55:00,25.82,25.84,25.81,25.83,42396.0,24.3556,24.3744,24.3461,24.365,42396.0
2020-02-20 13:00:00,25.84,25.84,25.81,25.81,15424.0,24.3744,24.3744,24.3461,24.3461,15424.0
2020-02-20 13:05:00,25.81,25.86,25.81,25.85,10376.0,24.3461,24.3933,24.3461,24.3839,10376.0
2020-02-20 13:10:00,25.87,25.91,25.87,25.89,10400.0,24.4027,24.4405,24.4027,24.4216,10400.0
2020-02-20 13:15:00,25.91,25.92,25.87,25.87,13660.0,24.4405,24.4499,24.4027,24.4027,13660.0
2020-02-20 13:20:00,25.88,25.89,25.87,25.89,8916.0,24.4122,24.4216,24.4027,24.4216,8916.0
2020-02-20 13:25:00,25.88,25.9,25.88,25.89,14148.0,24.4122,24.431,24.4122,24.4216,14148.0
2020-02-20 13:30:00,25.9,25.9,25.86,25.88,10780.0,24.431,24.431,24.3933,24.4122,10780.0
2020-02-20 13:35:00,25.89,25.89,25.84,25.86,7228.0,24.4216,24.4216,24.3744,24.3933,7228.0
2020-02-20 13:40:00,25.86,25.86,25.83,25.85,22156.0,24.3933,24.3933,24.365,24.3839,22156.0
2020-02-20 13:45:00,25.86,25.88,25.85,25.85,10900.0,24.3933,24.4122,24.3839,24.3839,10900.0
2020-02-20 13:50:00,25.86,25.87,25.85,25.85,8064.0,24.3933,24.4027,24.3839,24.3839,8064.0
2020-02-20 13:55:00,25.86,25.86,25.82,25.82,7548.0,24.3933,24.3933,24.3556,24.3556,7548.0
2020-02-20 14:00:00,25.83,25.84,25.82,25.83,11200.0,24.365,24.3744,24.3556,24.365,11200.0
2020-02-20 14:05:00,25.83,25.86,25.83,25.84,9280.0,24.365,24.3933,24.365,24.3744,9280.0
2020-02-20 14:10:00,25.85,25.88,25.85,25.88,10660.0,24.3839,24.4122,24.3839,24.4122,10660.0
2020-02-20 14:15:00,25.88,25.89,25.85,25.85,10880.0,24.4122,24.4216,24.3839,24.3839,10880.0
2020-02-20 14:20:00,25.86,25.88,25.86,25.87,5872.0,24.3933,24.4122,24.3933,24.4027,5872.0
2020-02-20 14:25:00,25.87,25.88,25.85,25.85,15832.0,24.4027,24.4122,24.3839,24.3839,15832.0
2020-02-20 14:30:00,25.86,25.89,25.84,25.89,53404.0,24.3933,24.4216,24.3744,24.4216,53404.0
2020-02-20 14:35:00,25.9,25.9,25.88,25.89,12580.0,24.431,24.431,24.4122,24.4216,12580.0
2020-02-20 14:40:00,25.89,25.89,25.87,25.88,11648.0,24.4216,24.4216,24.4027,24.4122,11648.0
2020-02-20 14:45:00,25.88,25.9,25.87,25.9,11360.0,24.4122,24.431,24.4027,24.431,11360.0
2020-02-20 14:50:00,25.9,25.9,25.86,25.89,26328.0,24.431,24.431,24.3933,24.4216,26328.0
2020-02-20 14:55:00,25.88,25.91,25.88,25.9,16900.0,24.4122,24.4405,24.4122,24.431,16900.0
2020-02-20 15:00:00,25.9,25.93,25.9,25.93,11184.0,24.431,24.4593,24.431,24.4593,11184.0
2020-02-20 15:05:00,25.93,25.94,25.91,25.92,17700.0,24.4593,24.4688,24.4405,24.4499,17700.0
2020-02-20 15:10:00,25.91,25.93,25.9,25.9,26856.0,24.4405,24.4593,24.431,24.431,26856.0
2020-02-20 15:15:00,25.9,25.92,25.9,25.92,14112.0,24.431,24.4499,24.431,24.4499,14112.0
2020-02-20 15:20:00,25.92,25.94,25.92,25.92,31500.0,24.4499,24.4688,24.4499,24.4499,31500.0
2020-02-20 15:25:00,25.93,25.95,25.92,25.95,17708.0,24.4593,24.4782,24.4499,24.4782,17708.0
2020-02-20 15:30:00,25.94,25.96,25.94,25.95,38300.0,24.4688,24.4876,24.4688,24.4782,38300.0
2020-02-20 15:35:00,25.95,25.95,25.91,25.92,47592.0,24.4782,24.4782,24.4405,24.4499,47592.0
2020-02-20 15:40:00,25.92,25.92,25.9,25.91,48388.0,24.4499,24.4499,24.431,24.4405,48388.0
2020-02-20 15:45:00,25.91,25.91,25.86,25.88,82440.0,24.4405,24.4405,24.3933,24.4122,82440.0
2020-02-20 15:50:00,25.88,25.93,25.88,25.92,104772.0,24.4122,24.4593,24.4122,24.4499,104772.0
2020-02-20 15:55:00,25.92,25.95,25.92,25.93,205624.0,24.4499,24.4782,24.4499,24.4593,205624.0
2020-02-21 09:30:00,25.73,25.85,25.72,25.75,242080.0,24.2707,24.3839,24.2613,24.2896,242080.0
2020-02-21 09:35:00,25.74,25.77,25.69,25.72,95248.0,24.2801,24.3084,24.233,24.2613,95248.0
2020-02-21 09:40:00,25.69,25.74,25.67,25.72,43000.0,24.233,24.2801,24.2141,24.2613,43000.0
2020-02-21 09:45:00,25.73,25.73,25.66,25.69,45884.0,24.2707,24.2707,24.2047,24.233,45884.0
2020-02-21 09:50:00,25.72,25.79,25.71,25.77,62680.0,24.2613,24.3273,24.2518,24.3084,62680.0
2020-02-21 09:55:00,25.79,25.79,25.72,25.72,281316.0,24.3273,24.3273,24.2613,24.2613,281316.0
2020-02-21 10:00:00,25.74,25.78,25.6,25.61,43384.0,24.2801,24.3178,24.1481,24.1575,43384.0
2020-02-21 10:05:00,25.61,25.63,25.59,25.61,36284.0,24.1575,24.1764,24.1386,24.1575,36284.0
2020-02-21 10:10:00,25.63,25.64,25.61,25.64,19408.0,24.1764,24.1858,24.1575,24.1858,19408.0
2020-02-21 10:15:00,25.63,25.66,25.62,25.65,36328.0,24.1764,24.2047,24.1669,24.1952,36328.0
2020-02-21 10:20:00,25.65,25.69,25.63,25.66,59420.0,24.1952,24.233,24.1764,24.2047,59420.0
2020-02-21 10:25:00,25.65,25.66,25.62,25.62,25104.0,24.1952,24.2047,24.1669,24.1669,25104.0
2020-02-21 10:30:00,25.62,25.62,25.56,25.56,13820.0,24.1669,24.1669,24.1103,24.1103,13820.0
2020-02-21 10:35:00,25.57,25.59,25.53,25.55,18780.0,24.1198,24.1386,24.082,24.1009,18780.0
2020-02-21 10:40:00,25.55,25.56,25.52,25.53,18220.0,24.1009,24.1103,24.0726,24.082,18220.0
2020-02-21 10:45:00,25.53,25.61,25.53,25.6,20348.0,24.082,24.1575,24.082,24.1481,20348.0
2020-02-21 10:50:00,25.62,25.67,25.61,25.67,15012.0,24.1669,24.2141,24.1575,24.2141,15012.0
2020-02-21 10:55:00,25.67,25.68,25.64,25.64,14352.0,24.2141,24.2235,24.1858,24.1858,14352.0
2020-02-21 11:00:00,25.65,25.66,25.61,25.66,16088.0,24.1952,24.2047,24.1575,24.2047,16088.0
2020-02-21 11:05:00,25.66,25.66,25.61,25.62,21676.0,24.2047,24.2047,24.1575,24.1669,21676.0
2020-02-21 11:10:00,25.62,25.64,25.62,25.63,3240.0,24.1669,24.1858,24.1669,24.1764,3240.0
2020-02-21 11:15:00,25.63,25.66,25.62,25.62,22188.0,24.1764,24.2047,24.1669,24.1669,22188.0
2020-02-21 11:20:00,25.63,25.67,25.62,25.67,9344.0,24.1764,24.2141,24.1669,24.2141,9344.0
2020-02-21 11:25:00,25.67,25.72,25.67,25.72,7644.0,24.2141,24.2613,24.2141,24.2613,7644.0
2020-02-21 11:30:00,25.71,25.72,25.7,25.72,15448.0,24.2518,24.2613,24.2424,24.2613,15448.0
2020-02-21 11:35:00,25.7,25.7,25.67,25.68,4044.0,24.2424,24.2424,24.2141,24.2235,4044.0
2020-02-21 11:40:00,25.67,25.7,25.66,25.7,26808.0,24.2141,24.2424,24.2047,24.2424,26808.0
2020-02-21 11:45:00,25.69,25.69,25.66,25.66,15272.0,24.233,24.233,24.2047,24.2047,15272.0
2020-02-21 11:50:00,25.65,25.66,25.63,25.64,5776.0,24.1952,24.2047,24.1764,24.1858,5776.0
2020-02-21 11:55:00,25.65,25.66,25.63,25.63,5600.0,24.1952,24.2047,24.1764,24.1764,5600.0
2020-02-21 12:00:00,25.65,25.67,25.65,25.66,5200.0,24.1952,24.2141,24.1952,24.2047,5200.0
2020-02-21 12:05:00,25.67,25.68,25.66,25.66,5600.0,24.2141,24.2235,24.2047,24.2047,5600.0
2020-02-21 12:10:00,25.64,25.65,25.63,25.64,6084.0,24.1858,24.1952,24.1764,24.1858,6084.0
2020-02-21 12:15:00,25.64,25.67,25.64,25.65,13324.0,24.1858,24.2141,24.1858,24.1952,13324.0
2020-02-21 12:20:00,25.65,25.67,25.65,25.65,10300.0,24.1952,24.2141,24.1952,24.1952,10300.0
2020-02-21 12:25:00,25.65,25.65,25.64,25.64,1600.0,24.1952,24.1952,24.1858,24.1858,1600.0
2020-02-21 12:30:00,25.64,25.64,25.63,25.63,4400.0,24.1858,24.1858,24.1764,24.1764,4400.0
2020-02-21 12:35:00,25.63,25.67,25.63,25.67,23712.0,24.1764,24.2141,24.1764,24.2141,23712.0
2020-02-21 12:40:00,25.67,25.68,25.66,25.67,9128.0,24.2141,24.2235,24.2047,24.2141,9128.0
2020-02-21 12:45:00,25.67,25.67,25.63,25.63,6624.0,24.2141,24.2141,24.1764,24.1764,6624.0
2020-02-21 12:50:00,25.63,25.64,25.61,25.61,5100.0,24.1764,24.1858,24.1575,24.1575,5100.0
2020-02-21 12:55:00,25.61,25.62,25.61,25.61,5524.0,24.1575,24.1669,24.1575,24.1575,5524.0
2020-02-21 13:00:00,25.62,25.63,25.62,25.63,3984.0,24.1669,24.1764,24.1669,24.1764,3984.0
2020-02-21 13:05:00,25.63,25.63,25.61,25.61,6804.0,24.1764,24.1764,24.1575,24.1575,6804.0
2020-02-21 13:10:00,25.6,25.6,25.56,25.56,10564.0,24.1481,24.1481,24.1103,24.1103,10564.0
2020-02-21 13:15:00,25.56,25.56,25.55,25.56,5220.0,24.1103,24.1103,24.1009,24.1103,5220.0
2020-02-21 13:20:00,25.56,25.56,25.54,25.55,4432.0,24.1103,24.1103,24.0915,24.1009,4432.0
2020-02-21 13:25:00,25.55,25.56,25.53,25.53,7168.0,24.1009,24.1103,24.082,24.082,7168.0
2020-02-21 13:30:00,25.52,25.52,25.49,25.5,12456.0,24.0726,24.0726,24.0443,24.0537,12456.0
2020-02-21 13:35:00,25.47,25.49,25.41,25.41,21080.0,24.0254,24.0443,23.9688,23.9688,21080.0
2020-02-21 13:40:00,25.43,25.44,25.4,25.41,41048.0,23.9877,23.9971,23.9594,23.9688,41048.0
2020-02-21 13:45:00,25.41,25.42,25.37,25.37,15216.0,23.9688,23.9783,23.9311,23.9311,15216.0
2020-02-21 13:50:00,25.36,25.37,25.29,25.29,27468.0,23.9217,23.9311,23.8556,23.8556,27468.0
2020-02-21 13:55:00,25.31,25.35,25.3,25.33,22528.0,23.8745,23.9122,23.8651,23.8934,22528.0
2020-02-21 14:00:00,25.33,25.41,25.31,25.39,19600.0,23.8934,23.9688,23.8745,23.95,19600.0
2020-02-21 14:05:00,25.38,25.39,25.36,25.37,15800.0,23.9405,23.95,23.9217,23.9311,15800.0
2020-02-21 14:10:00,25.37,25.38,25.36,25.36,17692.0,23.9311,23.9405,23.9217,23.9217,17692.0
2020-02-21 14:15:00,25.36,25.37,25.33,25.34,19372.0,23.9217,23.9311,23.8934,23.9028,19372.0
2020-02-21 14:20:00,25.35,25.36,25.31,25.31,17820.0,23.9122,23.9217,23.8745,23.8745,17820.0
2020-02-21 14:25:00,25.33,25.36,25.32,25.35,18908.0,23.8934,23.9217,23.8839,23.9122,18908.0
2020-02-21 14:30:00,25.35,25.37,25.35,25.35,13748.0,23.9122,23.9311,23.9122,23.9122,13748.0
2020-02-21 14:35:00,25.35,25.36,25.34,25.36,17804.0,23.9122,23.9217,23.9028,23.9217,17804.0
2020-02-21 14:40:00,25.36,25.41,25.36,25.4,18104.0,23.9217,23.9688,23.9217,23.9594,18104.0
2020-02-21 14:45:00,25.4,25.41,25.39,25.39,22656.0,23.9594,23.9688,23.95,23.95,22656.0
2020-02-21 14:50:00,25.39,25.42,25.39,25.39,12588.0,23.95,23.9783,23.95,23.95,12588.0
2020-02-21 14:55:00,25.38,25.46,25.37,25.45,88084.0,23.9405,24.016,23.9311,24.0066,88084.0
2020-02-21 15:00:00,25.45,25.45,25.43,25.44,87552.0,24.0066,24.0066,23.9877,23.9971,87552.0
2020-02-21 15:05:00,25.44,25.45,25.43,25.45,84004.0,23.9971,24.0066,23.9877,24.0066,84004.0
2020-02-21 15:10:00,25.45,25.48,25.44,25.45,26708.0,24.0066,24.0349,23.9971,24.0066,26708.0
2020-02-21 15:15:00,25.44,25.45,25.41,25.41,34616.0,23.9971,24.0066,23.9688,23.9688,34616.0
2020-02-21 15:20:00,25.41,25.43,25.4,25.43,22636.0,23.9688,23.9877,23.9594,23.9877,22636.0
2020-02-21 15:25:00,25.43,25.44,25.41,25.41,15600.0,23.9877,23.9971,23.9688,23.9688,15600.0
2020-02-21 15:30:00,25.42,25.43,25.38,25.4,54012.0,23.9783,23.9877,23.9405,23.9594,54012.0
2020-02-21 15:35:00,25.4,25.44,25.4,25.44,30772.0,23.9594,23.9971,23.9594,23.9971,30772.0
2020-02-21 15:40:00,25.45,25.47,25.43,25.45,32464.0,24.0066,24.0254,23.9877,24.0066,32464.0
2020-02-21 15:45:00,25.46,25.48,25.43,25.46,88120.0,24.016,24.0349,23.9877,24.016,88120.0
2020-02-21 15:50:00,25.45,25.49,25.45,25.48,256068.0,24.0066,24.0443,24.0066,24.0349,256068.0
2020-02-21 15:55:00,25.49,25.49,25.41,25.43,526592.0,24.0443,24.0443,23.9688,23.9877,526592.0
2020-02-24 09:30:00,24.5,24.75,24.41,24.63,195508.0,23.1104,23.3463,23.0256,23.2331,195508.0
2020-02-24 09:35:00,24.63,24.88,24.61,24.81,31352.0,23.2331,23.4689,23.2142,23.4029,31352.0
2020-02-24 09:40:00,24.82,24.86,24.67,24.75,99752.0,23.4123,23.45,23.2708,23.3463,99752.0
2020-02-24 09:45:00,24.72,24.77,24.69,24.74,35992.0,23.318,23.3651,23.2897,23.3368,35992.0
2020-02-24 09:50:00,24.71,24.73,24.65,24.68,39972.0,23.3085,23.3274,23.2519,23.2802,39972.0
2020-02-24 09:55:00,24.67,24.67,24.58,24.64,99564.0,23.2708,23.2708,23.1859,23.2425,99564.0
2020-02-24 10:00:00,24.65,24.66,24.55,24.55,55304.0,23.2519,23.2614,23.1576,23.1576,55304.0
2020-02-24 10:05:00,24.56,24.57,24.5,24.53,46628.0,23.167,23.1765,23.1104,23.1387,46628.0
2020-02-24 10:10:00,24.53,24.57,24.53,24.56,31744.0,23.1387,23.1765,23.1387,23.167,31744.0
2020-02-24 10:15:00,24.56,24.56,24.48,24.48,163404.0,23.167,23.167,23.0916,23.0916,163404.0
2020-02-24 10:20:00,24.49,24.49,24.38,24.38,35984.0,23.101,23.101,22.9973,22.9973,35984.0
2020-02-24 10:25:00,24.39,24.41,24.35,24.36,53052.0,23.0067,23.0256,22.969,22.9784,53052.0
2020-02-24 10:30:00,24.36,24.36,24.32,24.36,35072.0,22.9784,22.9784,22.9407,22.9784,35072.0
2020-02-24 10:35:00,24.36,24.37,24.34,24.37,46712.0,22.9784,22.9878,22.9595,22.9878,46712.0
2020-02-24 10:40:00,24.38,24.38,24.35,24.37,60848.0,22.9973,22.9973,22.969,22.9878,60848.0
2020-02-24 10:45:00,24.38,24.38,24.33,24.36,60880.0,22.9973,22.9973,22.9501,22.9784,60880.0
2020-02-24 10:50:00,24.36,24.47,24.36,24.42,57164.0,22.9784,23.0821,22.9784,23.035,57164.0
2020-02-24 10:55:00,24.43,24.45,24.42,24.45,23536.0,23.0444,23.0633,23.035,23.0633,23536.0
2020-02-24 11:00:00,24.45,24.47,24.4,24.41,41336.0,23.0633,23.0821,23.0161,23.0256,41336.0
2020-02-24 11:05:00,24.41,24.43,24.38,24.41,32076.0,23.0256,23.0444,22.9973,23.0256,32076.0
2020-02-24 11:10:00,24.41,24.42,24.39,24.42,29332.0,23.0256,23.035,23.0067,23.035,29332.0
2020-02-24 11:15:00,24.42,24.47,24.39,24.46,76092.0,23.035,23.0821,23.0067,23.0727,76092.0
2020-02-24 11:20:00,24.46,24.49,24.45,24.48,54868.0,23.0727,23.101,23.0633,23.0916,54868.0
2020-02-24 11:25:00,24.48,24.52,24.47,24.48,31388.0,23.0916,23.1293,23.0821,23.0916,31388.0
2020-02-24 11:30:00,24.48,24.49,24.44,24.44,53468.0,23.0916,23.101,23.0538,23.0538,53468.0
2020-02-24 11:35:00,24.43,24.46,24.42,24.45,24332.0,23.0444,23.0727,23.035,23.0633,24332.0
2020-02-24 11:40:00,24.42,24.42,24.35,24.36,21440.0,23.035,23.035,22.969,22.9784,21440.0
2020-02-24 11:45:00,24.35,24.35,24.29,24.29,13772.0,22.969,22.969,22.9124,22.9124,13772.0
2020-02-24 11:50:00,24.31,24.36,24.31,24.34,21516.0,22.9312,22.9784,22.9312,22.9595,21516.0
2020-02-24 11:55:00,24.34,24.38,24.32,24.32,23376.0,22.9595,22.9973,22.9407,22.9407,23376.0
2020-02-24 12:00:00,24.33,24.33,24.28,24.28,19952.0,22.9501,22.9501,22.9029,22.9029,19952.0
2020-02-24 12:05:00,24.3,24.3,24.23,24.23,23800.0,22.9218,22.9218,22.8558,22.8558,23800.0
2020-02-24 12:10:00,24.24,24.25,24.23,24.23,21180.0,22.8652,22.8746,22.8558,22.8558,21180.0
2020-02-24 12:15:00,24.23,24.24,24.21,24.23,20044.0,22.8558,22.8652,22.8369,22.8558,20044.0
2020-02-24 12:20:00,24.23,24.23,24.19,24.19,31436.0,22.8558,22.8558,22.818,22.818,31436.0
2020-02-24 12:25:00,24.19,24.23,24.16,24.17,116212.0,22.818,22.8558,22.7897,22.7992,116212.0
2020-02-24 12:30:00,24.17,24.17,24.13,24.16,65240.0,22.7992,22.7992,22.7614,22.7897,65240.0
2020-02-24 12:35:00,24.16,24.25,24.16,24.21,61980.0,22.7897,22.8746,22.7897,22.8369,61980.0
2020-02-24 12:40:00,24.22,24.25,24.2,24.21,127800.0,22.8463,22.8746,22.8275,22.8369,127800.0
2020-02-24 12:45:00,24.21,24.22,24.17,24.17,25456.0,22.8369,22.8463,22.7992,22.7992,25456.0
2020-02-24 12:50:00,24.16,24.16,24.13,24.14,30664.0,22.7897,22.7897,22.7614,22.7709,30664.0
2020-02-24 12:55:00,24.14,24.14,24.11,24.13,16436.0,22.7709,22.7709,22.7426,22.7614,16436.0
2020-02-24 13:00:00,24.12,24.12,24.05,24.06,32852.0,22.752,22.752,22.686,22.6954,32852.0
2020-02-24 13:05:00,24.07,24.08,24.05,24.06,80084.0,22.7048,22.7143,22.686,22.6954,80084.0
2020-02-24 13:10:00,24.06,24.08,24.04,24.05,93884.0,22.6954,22.7143,22.6765,22.686,93884.0
2020-02-24 13:15:00,24.05,24.05,24.01,24.05,27664.0,22.686,22.686,22.6482,22.686,27664.0
2020-02-24 13:20:00,24.05,24.1,24.05,24.07,22036.0,22.686,22.7331,22.686,22.7048,22036.0
2020-02-24 13:25:00,24.07,24.14,24.07,24.14,31108.0,22.7048,22.7709,22.7048,22.7709,31108.0
2020-02-24 13:30:00,24.15,24.18,24.13,24.18,242644.0,22.7803,22.8086,22.7614,22.8086,242644.0
2020-02-24 13:35:00,24.18,24.22,24.18,24.19,26408.0,22.8086,22.8463,22.8086,22.818,26408.0
2020-02-24 13:40:00,24.2,24.21,24.18,24.21,21864.0,22.8275,22.8369,22.8086,22.8369,21864.0
2020-02-24 13:45:00,24.21,24.25,24.2,24.25,72164.0,22.8369,22.8746,22.8275,22.8746,72164.0
2020-02-24 13:50:00,24.25,24.27,24.25,24.27,16608.0,22.8746,22.8935,22.8746,22.8935,16608.0
2020-02-24 13:55:00,24.27,24.3,24.24,24.29,25508.0,22.8935,22.9218,22.8652,22.9124,25508.0
2020-02-24 14:00:00,24.3,24.31,24.27,24.29,22240.0,22.9218,22.9312,22.8935,22.9124,22240.0
2020-02-24 14:05:00,24.29,24.3,24.24,24.26,31288.0,22.9124,22.9218,22.8652,22.8841,31288.0
2020-02-24 14:10:00,24.26,24.3,24.26,24.29,33640.0,22.8841,22.9218,22.8841,22.9124,33640.0
2020-02-24 14:15:00,24.28,24.3,24.26,24.29,29048.0,22.9029,22.9218,22.8841,22.9124,29048.0
2020-02-24 14:20:00,24.3,24.36,24.3,24.36,76564.0,22.9218,22.9784,22.9218,22.9784,76564.0
2020-02-24 14:25:00,24.36,24.41,24.36,24.39,81772.0,22.9784,23.0256,22.9784,23.0067,81772.0
2020-02-24 14:30:00,24.39,24.4,24.37,24.38,165316.0,23.0067,23.0161,22.9878,22.9973,165316.0
2020-02-24 14:35:00,24.38,24.43,24.36,24.42,66820.0,22.9973,23.0444,22.9784,23.035,66820.0
2020-02-24 14:40:00,24.43,24.43,24.39,24.43,13364.0,23.0444,23.0444,23.0067,23.0444,13364.0
2020-02-24 14:45:00,24.42,24.47,24.42,24.46,23440.0,23.035,23.0821,23.035,23.0727,23440.0
2020-02-24 14:50:00,24.46,24.5,24.44,24.5,21952.0,23.0727,23.1104,23.0538,23.1104,21952.0
2020-02-24 14:55:00,24.49,24.53,24.47,24.51,34856.0,23.101,23.1387,23.0821,23.1199,34856.0
2020-02-24 15:00:00,24.52,24.57,24.51,24.55,33540.0,23.1293,23.1765,23.1199,23.1576,33540.0
2020-02-24 15:05:00,24.55,24.59,24.55,24.57,38284.0,23.1576,23.1953,23.1576,23.1765,38284.0
2020-02-24 15:10:00,24.56,24.56,24.5,24.52,26532.0,23.167,23.167,23.1104,23.1293,26532.0
2020-02-24 15:15:00,24.52,24.53,24.49,24.53,48528.0,23.1293,23.1387,23.101,23.1387,48528.0
2020-02-24 15:20:00,24.52,24.55,24.51,24.53,42144.0,23.1293,23.1576,23.1199,23.1387,42144.0
2020-02-24 15:25:00,24.52,24.55,24.51,24.53,45704.0,23.1293,23.1576,23.1199,23.1387,45704.0
2020-02-24 15:30:00,24.53,24.54,24.51,24.53,65228.0,23.1387,23.1482,23.1199,23.1387,65228.0
2020-02-24 15:35:00,24.53,24.53,24.48,24.49,71476.0,23.1387,23.1387,23.0916,23.101,71476.0
2020-02-24 15:40:00,24.49,24.5,24.46,24.47,67848.0,23.101,23.1104,23.0727,23.0821,67848.0
2020-02-24 15:45:00,24.47,24.55,24.47,24.55,105680.0,23.0821,23.1576,23.0821,23.1576,105680.0
2020-02-24 15:50:00,24.55,24.55,24.44,24.45,227940.0,23.1576,23.1576,23.0538,23.0633,227940.0
2020-02-24 15:55:00,24.45,24.46,24.41,24.41,573412.0,23.0633,23.0727,23.0256,23.0256,573412.0
2020-02-25 09:30:00,24.61,24.7,24.53,24.53,109076.0,23.2142,23.2991,23.1387,23.1387,109076.0
2020-02-25 09:35:00,24.55,24.59,24.48,24.54,44364.0,23.1576,23.1953,23.0916,23.1482,44364.0
2020-02-25 09:40:00,24.54,24.58,24.53,24.57,41760.0,23.1482,23.1859,23.1387,23.1765,41760.0
2020-02-25 09:45:00,24.55,24.59,24.52,24.59,96748.0,23.1576,23.1953,23.1293,23.1953,96748.0
2020-02-25 09:50:00,24.57,24.62,24.55,24.62,119888.0,23.1765,23.2236,23.1576,23.2236,119888.0
2020-02-25 09:55:00,24.62,24.76,24.61,24.74,111408.0,23.2236,23.3557,23.2142,23.3368,111408.0
2020-02-25 10:00:00,24.71,24.74,24.66,24.67,78096.0,23.3085,23.3368,23.2614,23.2708,78096.0
2020-02-25 10:05:00,24.67,24.69,24.64,24.68,38124.0,23.2708,23.2897,23.2425,23.2802,38124.0
2020-02-25 10:10:00,24.67,24.67,24.6,24.62,38168.0,23.2708,23.2708,23.2048,23.2236,38168.0
2020-02-25 10:15:00,24.61,24.62,24.51,24.53,37984.0,23.2142,23.2236,23.1199,23.1387,37984.0
2020-02-25 10:20:00,24.53,24.54,24.46,24.46,43464.0,23.1387,23.1482,23.0727,23.0727,43464.0
2020-02-25 10:25:00,24.45,24.45,24.37,24.38,46492.0,23.0633,23.0633,22.9878,22.9973,46492.0
2020-02-25 10:30:00,24.41,24.41,24.34,24.39,61632.0,23.0256,23.0256,22.9595,23.0067,61632.0
2020-02-25 10:35:00,24.4,24.46,24.38,24.44,74552.0,23.0161,23.0727,22.9973,23.0538,74552.0
2020-02-25 10:40:00,24.44,24.47,24.41,24.47,68984.0,23.0538,23.0821,23.0256,23.0821,68984.0
2020-02-25 10:45:00,24.47,24.48,24.38,24.38,96080.0,23.0821,23.0916,22.9973,22.9973,96080.0
2020-02-25 10:50:00,24.36,24.36,24.23,24.28,56892.0,22.9784,22.9784,22.8558,22.9029,56892.0
2020-02-25 10:55:00,24.3,24.42,24.28,24.42,67076.0,22.9218,23.035,22.9029,23.035,67076.0
2020-02-25 11:00:00,24.42,24.45,24.35,24.36,59860.0,23.035,23.0633,22.969,22.9784,59860.0
2020-02-25 11:05:00,24.35,24.4,24.3,24.33,74272.0,22.969,23.0161,22.9218,22.9501,74272.0
2020-02-25 11:10:00,24.33,24.36,24.32,24.34,74184.0,22.9501,22.9784,22.9407,22.9595,74184.0
2020-02-25 11:15:00,24.34,24.37,24.31,24.35,189428.0,22.9595,22.9878,22.9312,22.969,189428.0
2020-02-25 11:20:00,24.35,24.38,24.32,24.37,69716.0,22.969,22.9973,22.9407,22.9878,69716.0
2020-02-25 11:25:00,24.37,24.43,24.36,24.43,53596.0,22.9878,23.0444,22.9784,23.0444,53596.0
2020-02-25 11:30:00,24.43,24.47,24.41,24.47,129576.0,23.0444,23.0821,23.0256,23.0821,129576.0
2020-02-25 11:35:00,24.47,24.47,24.35,24.37,214680.0,23.0821,23.0821,22.969,22.9878,214680.0
2020-02-25 11:40:00,24.38,24.38,24.28,24.29,140784.0,22.9973,22.9973,22.9029,22.9124,140784.0
2020-02-25 11:45:00,24.29,24.41,24.29,24.41,34748.0,22.9124,23.0256,22.9124,23.0256,34748.0
2020-02-25 11:50:00,24.4,24.41,24.38,24.41,58156.0,23.0161,23.0256,22.9973,23.0256,58156.0
2020-02-25 11:55:00,24.41,24.46,24.41,24.44,87680.0,23.0256,23.0727,23.0256,23.0538,87680.0
2020-02-25 12:00:00,24.43,24.46,24.41,24.42,50908.0,23.0444,23.0727,23.0256,23.035,50908.0
2020-02-25 12:05:00,24.42,24.45,24.41,24.44,32792.0,23.035,23.0633,23.0256,23.0538,32792.0
2020-02-25 12:10:00,24.44,24.46,24.39,24.39,104568.0,23.0538,23.0727,23.0067,23.0067,104568.0
2020-02-25 12:15:00,24.38,24.39,24.33,24.33,31004.0,22.9973,23.0067,22.9501,22.9501,31004.0
2020-02-25 12:20:00,24.33,24.36,24.31,24.34,23380.0,22.9501,22.9784,22.9312,22.9595,23380.0
2020-02-25 12:25:00,24.34,24.37,24.33,24.34,25168.0,22.9595,22.9878,22.9501,22.9595,25168.0
2020-02-25 12:30:00,24.35,24.38,24.32,24.34,198540.0,22.969,22.9973,22.9407,22.9595,198540.0
2020-02-25 12:35:00,24.34,24.42,24.34,24.41,68000.0,22.9595,23.035,22.9595,23.0256,68000.0
2020-02-25 12:40:00,24.41,24.41,24.29,24.32,52872.0,23.0256,23.0256,22.9124,22.9407,52872.0
2020-02-25 12:45:00,24.32,24.32,24.28,24.29,20584.0,22.9407,22.9407,22.9029,22.9124,20584.0
2020-02-25 12:50:00,24.28,24.33,24.27,24.32,30000.0,22.9029,22.9501,22.8935,22.9407,30000.0
2020-02-25 12:55:00,24.32,24.32,24.27,24.28,27576.0,22.9407,22.9407,22.8935,22.9029,27576.0
2020-02-25 13:00:00,24.27,24.31,24.24,24.27,31832.0,22.8935,22.9312,22.8652,22.8935,31832.0
2020-02-25 13:05:00,24.28,24.29,24.26,24.28,26524.0,22.9029,22.9124,22.8841,22.9029,26524.0
2020-02-25 13:10:00,24.28,24.32,24.28,24.28,26492.0,22.9029,22.9407,22.9029,22.9029,26492.0
2020-02-25 13:15:00,24.28,24.28,24.2,24.22,9656.0,22.9029,22.9029,22.8275,22.8463,9656.0
2020-02-25 13:20:00,24.2,24.22,24.19,24.2,40548.0,22.8275,22.8463,22.818,22.8275,40548.0
2020-02-25 13:25:00,24.19,24.22,24.18,24.19,48396.0,22.818,22.8463,22.8086,22.818,48396.0
2020-02-25 13:30:00,24.19,24.19,24.14,24.16,26736.0,22.818,22.818,22.7709,22.7897,26736.0
2020-02-25 13:35:00,24.17,24.17,24.11,24.13,39784.0,22.7992,22.7992,22.7426,22.7614,39784.0
2020-02-25 13:40:00,24.13,24.17,24.1,24.16,29392.0,22.7614,22.7992,22.7331,22.7897,29392.0
2020-02-25 13:45:00,24.14,24.16,24.12,24.12,28172.0,22.7709,22.7897,22.752,22.752,28172.0
2020-02-25 13:50:00,24.12,24.18,24.08,24.12,39400.0,22.752,22.8086,22.7143,22.752,39400.0
2020-02-25 13:55:00,24.11,24.12,24.05,24.05,33088.0,22.7426,22.752,22.686,22.686,33088.0
2020-02-25 14:00:00,24.05,24.06,24.01,24.05,42452.0,22.686,22.6954,22.6482,22.686,42452.0
2020-02-25 14:05:00,24.04,24.05,23.89,23.92,65484.0,22.6765,22.686,22.535,22.5633,65484.0
2020-02-25 14:10:00,23.94,24.02,23.91,24.02,22124.0,22.5822,22.6577,22.5539,22.6577,22124.0
2020-02-25 14:15:00,24.02,24.02,23.92,23.93,36048.0,22.6577,22.6577,22.5633,22.5728,36048.0
2020-02-25 14:20:00,23.93,23.99,23.91,23.94,64456.0,22.5728,22.6294,22.5539,22.5822,64456.0
2020-02-25 14:25:00,23.95,24.0,23.91,23.93,40696.0,22.5916,22.6388,22.5539,22.5728,40696.0
2020-02-25 14:30:00,23.92,23.95,23.85,23.92,38952.0,22.5633,22.5916,22.4973,22.5633,38952.0
2020-02-25 14:35:00,23.91,23.91,23.86,23.86,26236.0,22.5539,22.5539,22.5067,22.5067,26236.0
2020-02-25 14:40:00,23.87,23.93,23.83,23.93,106152.0,22.5162,22.5728,22.4784,22.5728,106152.0
2020-02-25 14:45:00,23.93,23.98,23.9,23.95,181760.0,22.5728,22.6199,22.5445,22.5916,181760.0
2020-02-25 14:50:00,23.96,24.01,23.94,24.01,33420.0,22.6011,22.6482,22.5822,22.6482,33420.0
2020-02-25 14:55:00,24.02,24.02,23.97,23.98,48340.0,22.6577,22.6577,22.6105,22.6199,48340.0
2020-02-25 15:00:00,23.98,24.08,23.98,24.06,104100.0,22.6199,22.7143,22.6199,22.6954,104100.0
2020-02-25 15:05:00,24.06,24.12,24.06,24.08,77348.0,22.6954,22.752,22.6954,22.7143,77348.0
2020-02-25 15:10:00,24.09,24.09,23.98,24.0,58564.0,22.7237,22.7237,22.6199,22.6388,58564.0
2020-02-25 15:15:00,23.98,24.01,23.94,23.98,41800.0,22.6199,22.6482,22.5822,22.6199,41800.0
2020-02-25 15:20:00,23.99,24.0,23.87,23.89,55584.0,22.6294,22.6388,22.5162,22.535,55584.0
2020-02-25 15:25:00,23.9,23.95,23.87,23.92,43484.0,22.5445,22.5916,22.5162,22.5633,43484.0
2020-02-25 15:30:00,23.91,23.92,23.8,23.84,135496.0,22.5539,22.5633,22.4501,22.4879,135496.0
2020-02-25 15:35:00,23.86,23.89,23.82,23.86,186120.0,22.5067,22.535,22.469,22.5067,186120.0
2020-02-25 15:40:00,23.86,24.01,23.86,23.97,215700.0,22.5067,22.6482,22.5067,22.6105,215700.0
2020-02-25 15:45:00,23.98,24.05,23.93,23.93,219184.0,22.6199,22.686,22.5728,22.5728,219184.0
2020-02-25 15:50:00,23.93,23.94,23.84,23.84,309660.0,22.5728,22.5822,22.4879,22.4879,309660.0
2020-02-25 15:55:00,23.84,23.92,23.81,23.88,1062072.0,22.4879,22.5633,22.4596,22.5256,1062072.0
2020-02-26 09:30:00,24.09,24.22,24.07,24.07,198800.0,22.7237,22.8463,22.7048,22.7048,198800.0
2020-02-26 09:35:00,24.08,24.28,24.05,24.25,62580.0,22.7143,22.9029,22.686,22.8746,62580.0
2020-02-26 09:40:00,24.27,24.41,24.24,24.39,86772.0,22.8935,23.0256,22.8652,23.0067,86772.0
2020-02-26 09:45:00,24.36,24.36,24.21,24.24,59888.0,22.9784,22.9784,22.8369,22.8652,59888.0
2020-02-26 09:50:00,24.24,24.3,24.22,24.27,52072.0,22.8652,22.9218,22.8463,22.8935,52072.0
2020-02-26 09:55:00,24.28,24.29,24.23,24.28,28480.0,22.9029,22.9124,22.8558,22.9029,28480.0
2020-02-26 10:00:00,24.28,24.3,24.24,24.26,87860.0,22.9029,22.9218,22.8652,22.8841,87860.0
2020-02-26 10:05:00,24.27,24.28,24.22,24.27,51488.0,22.8935,22.9029,22.8463,22.8935,51488.0
2020-02-26 10:10:00,24.27,24.32,24.22,24.32,72240.0,22.8935,22.9407,22.8463,22.9407,72240.0
2020-02-26 10:15:00,24.33,24.36,24.33,24.36,85668.0,22.9501,22.9784,22.9501,22.9784,85668.0
2020-02-26 10:20:00,24.36,24.4,24.34,24.38,82256.0,22.9784,23.0161,22.9595,22.9973,82256.0
2020-02-26 10:25:00,24.39,24.41,24.38,24.39,72452.0,23.0067,23.0256,22.9973,23.0067,72452.0
2020-02-26 10:30:00,24.39,24.42,24.36,24.42,59432.0,23.0067,23.035,22.9784,23.035,59432.0
2020-02-26 10:35:00,24.41,24.43,24.35,24.35,23168.0,23.0256,23.0444,22.969,22.969,23168.0
2020-02-26 10:40:00,24.33,24.45,24.33,24.44,14416.0,22.9501,23.0633,22.9501,23.0538,14416.0
2020-02-26 10:45:00,24.43,24.47,24.43,24.46,63720.0,23.0444,23.0821,23.0444,23.0727,63720.0
2020-02-26 10:50:00,24.46,24.49,24.45,24.45,29428.0,23.0727,23.101,23.0633,23.0633,29428.0
2020-02-26 10:55:00,24.46,24.46,24.42,24.42,23252.0,23.0727,23.0727,23.035,23.035,23252.0
2020-02-26 11:00:00,24.41,24.43,24.35,24.43,36092.0,23.0256,23.0444,22.969,23.0444,36092.0
2020-02-26 11:05:00,24.42,24.43,24.36,24.38,34240.0,23.035,23.0444,22.9784,22.9973,34240.0
2020-02-26 11:10:00,24.38,24.38,24.32,24.37,19960.0,22.9973,22.9973,22.9407,22.9878,19960.0
2020-02-26 11:15:00,24.37,24.44,24.37,24.44,12448.0,22.9878,23.0538,22.9878,23.0538,12448.0
2020-02-26 11:20:00,24.43,24.48,24.43,24.48,23044.0,23.0444,23.0916,23.0444,23.0916,23044.0
2020-02-26 11:25:00,24.48,24.51,24.47,24.48,34868.0,23.0916,23.1199,23.0821,23.0916,34868.0
2020-02-26 11:30:00,24.47,24.47,24.36,24.38,11052.0,23.0821,23.0821,22.9784,22.9973,11052.0
2020-02-26 11:35:00,24.37,24.4,24.35,24.39,31380.0,22.9878,23.0161,22.969,23.0067,31380.0
2020-02-26 11:40:00,24.38,24.4,24.37,24.39,36660.0,22.9973,23.0161,22.9878,23.0067,36660.0
2020-02-26 11:45:00,24.37,24.39,24.35,24.36,41328.0,22.9878,23.0067,22.969,22.9784,41328.0
2020-02-26 11:50:00,24.37,24.37,24.28,24.29,50328.0,22.9878,22.9878,22.9029,22.9124,50328.0
2020-02-26 11:55:00,24.28,24.33,24.27,24.33,23616.0,22.9029,22.9501,22.8935,22.9501,23616.0
2020-02-26 12:00:00,24.32,24.33,24.23,24.23,40976.0,22.9407,22.9501,22.8558,22.8558,40976.0
2020-02-26 12:05:00,24.22,24.23,24.16,24.2,29584.0,22.8463,22.8558,22.7897,22.8275,29584.0
2020-02-26 12:10:00,24.19,24.21,24.17,24.2,45876.0,22.818,22.8369,22.7992,22.8275,45876.0
2020-02-26 12:15:00,24.18,24.19,24.14,24.19,45752.0,22.8086,22.818,22.7709,22.818,45752.0
2020-02-26 12:20:00,24.18,24.25,24.18,24.23,50028.0,22.8086,22.8746,22.8086,22.8558,50028.0
2020-02-26 12:25:00,24.23,24.24,24.21,24.22,27140.0,22.8558,22.8652,22.8369,22.8463,27140.0
2020-02-26 12:30:00,24.23,24.32,24.23,24.31,32504.0,22.8558,22.9407,22.8558,22.9312,32504.0
2020-02-26 12:35:00,24.32,24.35,24.31,24.32,36700.0,22.9407,22.969,22.9312,22.9407,36700.0
2020-02-26 12:40:00,24.32,24.32,24.25,24.25,36532.0,22.9407,22.9407,22.8746,22.8746,36532.0
2020-02-26 12:45:00,24.23,24.3,24.23,24.26,15556.0,22.8558,22.9218,22.8558,22.8841,15556.0
2020-02-26 12:50:00,24.26,24.29,24.22,24.23,16600.0,22.8841,22.9124,22.8463,22.8558,16600.0
2020-02-26 12:55:00,24.23,24.28,24.2,24.26,17692.0,22.8558,22.9029,22.8275,22.8841,17692.0
2020-02-26 13:00:00,24.25,24.29,24.24,24.24,44280.0,22.8746,22.9124,22.8652,22.8652,44280.0
2020-02-26 13:05:00,24.23,24.25,24.17,24.18,14368.0,22.8558,22.8746,22.7992,22.8086,14368.0
2020-02-26 13:10:00,24.17,24.17,24.13,24.14,8548.0,22.7992,22.7992,22.7614,22.7709,8548.0
2020-02-26 13:15:00,24.15,24.17,24.12,24.14,22152.0,22.7803,22.7992,22.752,22.7709,22152.0
2020-02-26 13:20:00,24.15,24.16,24.13,24.15,23668.0,22.7803,22.7897,22.7614,22.7803,23668.0
2020-02-26 13:25:00,24.16,24.19,24.14,24.15,43360.0,22.7897,22.818,22.7709,22.7803,43360.0
2020-02-26 13:30:00,24.14,24.15,24.0,24.0,44168.0,22.7709,22.7803,22.6388,22.6388,44168.0
2020-02-26 13:35:00,24.02,24.03,23.92,23.92,56564.0,22.6577,22.6671,22.5633,22.5633,56564.0
2020-02-26 13:40:00,23.91,23.93,23.87,23.88,48676.0,22.5539,22.5728,22.5162,22.5256,48676.0
2020-02-26 13:45:00,23.85,24.05,23.85,24.02,50744.0,22.4973,22.686,22.4973,22.6577,50744.0
2020-02-26 13:50:00,24.01,24.03,23.98,23.98,31900.0,22.6482,22.6671,22.6199,22.6199,31900.0
2020-02-26 13:55:00,23.98,23.98,23.89,23.9,68116.0,22.6199,22.6199,22.535,22.5445,68116.0
2020-02-26 14:00:00,23.91,23.97,23.88,23.92,64052.0,22.5539,22.6105,22.5256,22.5633,64052.0
2020-02-26 14:05:00,23.92,23.98,23.92,23.95,22116.0,22.5633,22.6199,22.5633,22.5916,22116.0
2020-02-26 14:10:00,23.94,24.01,23.91,24.01,66820.0,22.5822,22.6482,22.5539,22.6482,66820.0
2020-02-26 14:15:00,24.01,24.01,23.92,23.94,34284.0,22.6482,22.6482,22.5633,22.5822,34284.0
2020-02-26 14:20:00,23.95,24.02,23.94,24.02,45360.0,22.5916,22.6577,22.5822,22.6577,45360.0
2020-02-26 14:25:00,24.03,24.05,23.97,23.97,68792.0,22.6671,22.686,22.6105,22.6105,68792.0
2020-02-26 14:30:00,23.97,24.03,23.91,23.98,34848.0,22.6105,22.6671,22.5539,22.6199,34848.0
2020-02-26 14:35:00,23.96,24.05,23.96,23.99,45068.0,22.6011,22.686,22.6011,22.6294,45068.0
2020-02-26 14:40:00,24.0,24.0,23.92,23.94,56880.0,22.6388,22.6388,22.5633,22.5822,56880.0
2020-02-26 14:45:00,23.96,24.0,23.92,23.97,49480.0,22.6011,22.6388,22.5633,22.6105,49480.0
2020-02-26 14:50:00,23.97,23.99,23.93,23.97,61420.0,22.6105,22.6294,22.5728,22.6105,61420.0
2020-02-26 14:55:00,23.96,23.98,23.91,23.91,64320.0,22.6011,22.6199,22.5539,22.5539,64320.0
2020-02-26 15:00:00,23.92,23.99,23.92,23.96,149728.0,22.5633,22.6294,22.5633,22.6011,149728.0
2020-02-26 15:05:00,23.96,23.98,23.92,23.97,96396.0,22.6011,22.6199,22.5633,22.6105,96396.0
2020-02-26 15:10:00,23.98,24.03,23.96,24.0,100332.0,22.6199,22.6671,22.6011,22.6388,100332.0
2020-02-26 15:15:00,23.99,24.07,23.99,24.03,58648.0,22.6294,22.7048,22.6294,22.6671,58648.0
2020-02-26 15:20:00,24.04,24.04,23.96,23.98,83316.0,22.6765,22.6765,22.6011,22.6199,83316.0
2020-02-26 15:25:00,23.97,23.99,23.92,23.98,76368.0,22.6105,22.6294,22.5633,22.6199,76368.0
2020-02-26 15:30:00,23.98,24.04,23.96,23.99,254740.0,22.6199,22.6765,22.6011,22.6294,254740.0
2020-02-26 15:35:00,23.99,24.03,23.97,24.03,104380.0,22.6294,22.6671,22.6105,22.6671,104380.0
2020-02-26 15:40:00,24.02,24.03,23.96,23.99,87572.0,22.6577,22.6671,22.6011,22.6294,87572.0
2020-02-26 15:45:00,23.99,24.0,23.97,23.98,205344.0,22.6294,22.6388,22.6105,22.6199,205344.0
2020-02-26 15:50:00,23.99,24.03,23.98,24.0,170864.0,22.6294,22.6671,22.6199,22.6388,170864.0
2020-02-26 15:55:00,24.0,24.03,23.92,23.93,719992.0,22.6388,22.6671,22.5633,22.5728,719992.0
2020-02-27 09:30:00,23.38,23.55,23.38,23.5,170908.0,22.054,22.2143,22.054,22.1672,170908.0
2020-02-27 09:35:00,23.5,23.75,23.48,23.73,68084.0,22.1672,22.403,22.1483,22.3841,68084.0
2020-02-27 09:40:00,23.72,23.73,23.58,23.58,18884.0,22.3747,22.3841,22.2426,22.2426,18884.0
2020-02-27 09:45:00,23.54,23.55,23.47,23.53,34192.0,22.2049,22.2143,22.1389,22.1955,34192.0
2020-02-27 09:50:00,23.53,23.65,23.52,23.63,36736.0,22.1955,22.3087,22.186,22.2898,36736.0
2020-02-27 09:55:00,23.65,23.68,23.63,23.65,27340.0,22.3087,22.337,22.2898,22.3087,27340.0
2020-02-27 10:00:00,23.63,23.68,23.46,23.46,45864.0,22.2898,22.337,22.1294,22.1294,45864.0
2020-02-27 10:05:00,23.48,23.53,23.46,23.48,54004.0,22.1483,22.1955,22.1294,22.1483,54004.0
2020-02-27 10:10:00,23.47,23.56,23.46,23.52,71052.0,22.1389,22.2238,22.1294,22.186,71052.0
2020-02-27 10:15:00,23.52,23.53,23.49,23.49,73536.0,22.186,22.1955,22.1577,22.1577,73536.0
2020-02-27 10:20:00,23.51,23.52,23.43,23.44,47164.0,22.1766,22.186,22.1011,22.1106,47164.0
2020-02-27 10:25:00,23.45,23.45,23.38,23.4,78196.0,22.12,22.12,22.054,22.0728,78196.0
2020-02-27 10:30:00,23.38,23.39,23.28,23.28,50520.0,22.054,22.0634,21.9596,21.9596,50520.0
2020-02-27 10:35:00,23.27,23.39,23.23,23.38,111052.0,21.9502,22.0634,21.9125,22.054,111052.0
2020-02-27 10:40:00,23.38,23.39,23.31,23.31,40572.0,22.054,22.0634,21.9879,21.9879,40572.0
2020-02-27 10:45:00,23.32,23.49,23.32,23.49,43448.0,21.9974,22.1577,21.9974,22.1577,43448.0
2020-02-27 10:50:00,23.47,23.5,23.4,23.42,68168.0,22.1389,22.1672,22.0728,22.0917,68168.0
2020-02-27 10:55:00,23.43,23.52,23.39,23.52,56092.0,22.1011,22.186,22.0634,22.186,56092.0
2020-02-27 11:00:00,23.52,23.6,23.51,23.55,25040.0,22.186,22.2615,22.1766,22.2143,25040.0
2020-02-27 11:05:00,23.55,23.65,23.52,23.62,39832.0,22.2143,22.3087,22.186,22.2804,39832.0
2020-02-27 11:10:00,23.62,23.62,23.51,23.55,56952.0,22.2804,22.2804,22.1766,22.2143,56952.0
2020-02-27 11:15:00,23.56,23.59,23.52,23.59,94796.0,22.2238,22.2521,22.186,22.2521,94796.0
2020-02-27 11:20:00,23.58,23.58,23.49,23.5,117272.0,22.2426,22.2426,22.1577,22.1672,117272.0
2020-02-27 11:25:00,23.5,23.5,23.45,23.46,63136.0,22.1672,22.1672,22.12,22.1294,63136.0
2020-02-27 11:30:00,23.45,23.5,23.43,23.45,41656.0,22.12,22.1672,22.1011,22.12,41656.0
2020-02-27 11:35:00,23.45,23.49,23.4,23.43,33324.0,22.12,22.1577,22.0728,22.1011,33324.0
2020-02-27 11:40:00,23.45,23.49,23.42,23.43,27908.0,22.12,22.1577,22.0917,22.1011,27908.0
2020-02-27 11:45:00,23.43,23.54,23.37,23.52,65476.0,22.1011,22.2049,22.0445,22.186,65476.0
2020-02-27 11:50:00,23.52,23.58,23.51,23.58,18824.0,22.186,22.2426,22.1766,22.2426,18824.0
2020-02-27 11:55:00,23.59,23.64,23.55,23.63,23196.0,22.2521,22.2992,22.2143,22.2898,23196.0
2020-02-27 12:00:00,23.62,23.66,23.6,23.63,33620.0,22.2804,22.3181,22.2615,22.2898,33620.0
2020-02-27 12:05:00,23.61,23.7,23.59,23.7,24176.0,22.2709,22.3558,22.2521,22.3558,24176.0
2020-02-27 12:10:00,23.71,23.78,23.71,23.78,20408.0,22.3653,22.4313,22.3653,22.4313,20408.0
2020-02-27 12:15:00,23.78,23.79,23.71,23.78,36512.0,22.4313,22.4407,22.3653,22.4313,36512.0
2020-02-27 12:20:00,23.79,23.79,23.62,23.64,40540.0,22.4407,22.4407,22.2804,22.2992,40540.0
2020-02-27 12:25:00,23.66,23.72,23.65,23.72,15612.0,22.3181,22.3747,22.3087,22.3747,15612.0
2020-02-27 12:30:00,23.72,23.8,23.71,23.77,132736.0,22.3747,22.4501,22.3653,22.4218,132736.0
2020-02-27 12:35:00,23.78,23.87,23.78,23.87,39568.0,22.4313,22.5162,22.4313,22.5162,39568.0
2020-02-27 12:40:00,23.87,23.89,23.82,23.82,42712.0,22.5162,22.535,22.469,22.469,42712.0
2020-02-27 12:45:00,23.83,23.85,23.79,23.84,120096.0,22.4784,22.4973,22.4407,22.4879,120096.0
2020-02-27 12:50:00,23.85,23.9,23.82,23.86,34644.0,22.4973,22.5445,22.469,22.5067,34644.0
2020-02-27 12:55:00,23.86,23.88,23.76,23.76,30552.0,22.5067,22.5256,22.4124,22.4124,30552.0
2020-02-27 13:00:00,23.75,23.84,23.74,23.83,109108.0,22.403,22.4879,22.3936,22.4784,109108.0
2020-02-27 13:05:00,23.83,23.84,23.8,23.84,21444.0,22.4784,22.4879,22.4501,22.4879,21444.0
2020-02-27 13:10:00,23.84,23.88,23.84,23.86,19200.0,22.4879,22.5256,22.4879,22.5067,19200.0
2020-02-27 13:15:00,23.85,23.85,23.77,23.8,24068.0,22.4973,22.4973,22.4218,22.4501,24068.0
2020-02-27 13:20:00,23.79,23.81,23.74,23.75,25128.0,22.4407,22.4596,22.3936,22.403,25128.0
2020-02-27 13:25:00,23.74,23.8,23.69,23.69,39808.0,22.3936,22.4501,22.3464,22.3464,39808.0
2020-02-27 13:30:00,23.7,23.76,23.68,23.72,33336.0,22.3558,22.4124,22.337,22.3747,33336.0
2020-02-27 13:35:00,23.7,23.7,23.62,23.65,73128.0,22.3558,22.3558,22.2804,22.3087,73128.0
2020-02-27 13:40:00,23.65,23.68,23.54,23.6,240896.0,22.3087,22.337,22.2049,22.2615,240896.0
2020-02-27 13:45:00,23.6,23.68,23.59,23.66,51856.0,22.2615,22.337,22.2521,22.3181,51856.0
2020-02-27 13:50:00,23.65,23.76,23.61,23.75,54568.0,22.3087,22.4124,22.2709,22.403,54568.0
2020-02-27 13:55:00,23.74,23.78,23.59,23.62,51676.0,22.3936,22.4313,22.2521,22.2804,51676.0
2020-02-27 14:00:00,23.61,23.66,23.58,23.62,73620.0,22.2709,22.3181,22.2426,22.2804,73620.0
2020-02-27 14:05:00,23.64,23.66,23.56,23.56,38076.0,22.2992,22.3181,22.2238,22.2238,38076.0
2020-02-27 14:10:00,23.56,23.62,23.53,23.61,88904.0,22.2238,22.2804,22.1955,22.2709,88904.0
2020-02-27 14:15:00,23.61,23.64,23.58,23.59,65296.0,22.2709,22.2992,22.2426,22.2521,65296.0
2020-02-27 14:20:00,23.59,23.67,23.58,23.67,40040.0,22.2521,22.3275,22.2426,22.3275,40040.0
2020-02-27 14:25:00,23.65,23.73,23.65,23.69,21748.0,22.3087,22.3841,22.3087,22.3464,21748.0
2020-02-27 14:30:00,23.69,23.69,23.62,23.66,46912.0,22.3464,22.3464,22.2804,22.3181,46912.0
2020-02-27 14:35:00,23.66,23.71,23.66,23.66,43388.0,22.3181,22.3653,22.3181,22.3181,43388.0
2020-02-27 14:40:00,23.66,23.68,23.62,23.66,31896.0,22.3181,22.337,22.2804,22.3181,31896.0
2020-02-27 14:45:00,23.66,23.66,23.59,23.63,33396.0,22.3181,22.3181,22.2521,22.2898,33396.0
2020-02-27 14:50:00,23.64,23.65,23.6,23.62,33048.0,22.2992,22.3087,22.2615,22.2804,33048.0
2020-02-27 14:55:00,23.61,23.63,23.59,23.61,45444.0,22.2709,22.2898,22.2521,22.2709,45444.0
2020-02-27 15:00:00,23.61,23.61,23.57,23.61,161092.0,22.2709,22.2709,22.2332,22.2709,161092.0
2020-02-27 15:05:00,23.6,23.71,23.59,23.7,39068.0,22.2615,22.3653,22.2521,22.3558,39068.0
2020-02-27 15:10:00,23.72,23.74,23.68,23.68,56176.0,22.3747,22.3936,22.337,22.337,56176.0
2020-02-27 15:15:00,23.68,23.69,23.59,23.6,52440.0,22.337,22.3464,22.2521,22.2615,52440.0
2020-02-27 15:20:00,23.61,23.63,23.6,23.61,115248.0,22.2709,22.2898,22.2615,22.2709,115248.0
2020-02-27 15:25:00,23.61,23.64,23.59,23.59,92456.0,22.2709,22.2992,22.2521,22.2521,92456.0
2020-02-27 15:30:00,23.6,23.6,23.52,23.58,93108.0,22.2615,22.2615,22.186,22.2426,93108.0
2020-02-27 15:35:00,23.58,23.58,23.49,23.5,69120.0,22.2426,22.2426,22.1577,22.1672,69120.0
2020-02-27 15:40:00,23.5,23.51,23.44,23.44,83056.0,22.1672,22.1766,22.1106,22.1106,83056.0
2020-02-27 15:45:00,23.43,23.49,23.41,23.43,68236.0,22.1011,22.1577,22.0823,22.1011,68236.0
2020-02-27 15:50:00,23.43,23.44,23.26,23.26,160284.0,22.1011,22.1106,21.9408,21.9408,160284.0
2020-02-27 15:55:00,23.27,23.3,23.14,23.14,443928.0,21.9502,21.9785,21.8276,21.8276,443928.0
2020-02-28 09:30:00,22.61,22.95,22.59,22.89,267868.0,21.3276,21.6484,21.3088,21.5918,267868.0
2020-02-28 09:35:00,22.89,23.01,22.86,22.99,63240.0,21.5918,21.705,21.5635,21.6861,63240.0
2020-02-28 09:40:00,23.0,23.01,22.83,22.83,107996.0,21.6955,21.705,21.5352,21.5352,107996.0
2020-02-28 09:45:00,22.83,22.84,22.64,22.72,179564.0,21.5352,21.5446,21.3559,21.4314,179564.0
2020-02-28 09:50:00,22.71,22.77,22.62,22.67,84636.0,21.422,21.4786,21.3371,21.3842,84636.0
2020-02-28 09:55:00,22.66,22.67,22.52,22.55,138088.0,21.3748,21.3842,21.2427,21.271,138088.0
2020-02-28 10:00:00,22.54,22.59,22.33,22.34,278336.0,21.2616,21.3088,21.0635,21.073,278336.0
2020-02-28 10:05:00,22.34,22.43,22.3,22.43,250568.0,21.073,21.1578,21.0352,21.1578,250568.0
2020-02-28 10:10:00,22.43,22.48,22.38,22.47,112032.0,21.1578,21.205,21.1107,21.1956,112032.0
2020-02-28 10:15:00,22.47,22.61,22.47,22.61,213620.0,21.1956,21.3276,21.1956,21.3276,213620.0
2020-02-28 10:20:00,22.59,22.61,22.48,22.52,42608.0,21.3088,21.3276,21.205,21.2427,42608.0
2020-02-28 10:25:00,22.49,22.6,22.35,22.38,64744.0,21.2144,21.3182,21.0824,21.1107,64744.0
2020-02-28 10:30:00,22.36,22.49,22.36,22.49,36780.0,21.0918,21.2144,21.0918,21.2144,36780.0
2020-02-28 10:35:00,22.54,22.55,22.41,22.43,46148.0,21.2616,21.271,21.139,21.1578,46148.0
2020-02-28 10:40:00,22.44,22.53,22.42,22.46,72024.0,21.1673,21.2522,21.1484,21.1861,72024.0
2020-02-28 10:45:00,22.51,22.51,22.44,22.46,35424.0,21.2333,21.2333,21.1673,21.1861,35424.0
2020-02-28 10:50:00,22.46,22.73,22.44,22.73,21112.0,21.1861,21.4408,21.1673,21.4408,21112.0
2020-02-28 10:55:00,22.73,22.73,22.63,22.73,44560.0,21.4408,21.4408,21.3465,21.4408,44560.0
2020-02-28 11:00:00,22.7,22.7,22.5,22.57,98924.0,21.4125,21.4125,21.2239,21.2899,98924.0
2020-02-28 11:05:00,22.54,22.55,22.45,22.45,66620.0,21.2616,21.271,21.1767,21.1767,66620.0
2020-02-28 11:10:00,22.49,22.59,22.49,22.51,43916.0,21.2144,21.3088,21.2144,21.2333,43916.0
2020-02-28 11:15:00,22.57,22.64,22.56,22.63,35292.0,21.2899,21.3559,21.2805,21.3465,35292.0
2020-02-28 11:20:00,22.64,22.69,22.55,22.69,65308.0,21.3559,21.4031,21.271,21.4031,65308.0
2020-02-28 11:25:00,22.66,22.72,22.61,22.7,65604.0,21.3748,21.4314,21.3276,21.4125,65604.0
2020-02-28 11:30:00,22.7,22.79,22.67,22.74,131164.0,21.4125,21.4974,21.3842,21.4503,131164.0
2020-02-28 11:35:00,22.76,22.86,22.7,22.85,48216.0,21.4691,21.5635,21.4125,21.554,48216.0
2020-02-28 11:40:00,22.84,23.07,22.83,23.03,42588.0,21.5446,21.7616,21.5352,21.7238,42588.0
2020-02-28 11:45:00,23.0,23.0,22.88,22.92,155776.0,21.6955,21.6955,21.5823,21.6201,155776.0
2020-02-28 11:50:00,22.93,22.97,22.76,22.79,80496.0,21.6295,21.6672,21.4691,21.4974,80496.0
2020-02-28 11:55:00,22.79,22.83,22.75,22.78,76864.0,21.4974,21.5352,21.4597,21.488,76864.0
2020-02-28 12:00:00,22.79,22.82,22.74,22.79,88764.0,21.4974,21.5257,21.4503,21.4974,88764.0
2020-02-28 12:05:00,22.81,22.85,22.76,22.78,16816.0,21.5163,21.554,21.4691,21.488,16816.0
2020-02-28 12:10:00,22.77,22.8,22.73,22.75,40968.0,21.4786,21.5069,21.4408,21.4597,40968.0
2020-02-28 12:15:00,22.73,22.81,22.73,22.79,95888.0,21.4408,21.5163,21.4408,21.4974,95888.0
2020-02-28 12:20:00,22.82,22.89,22.77,22.77,25984.0,21.5257,21.5918,21.4786,21.4786,25984.0
2020-02-28 12:25:00,22.76,22.87,22.74,22.87,142992.0,21.4691,21.5729,21.4503,21.5729,142992.0
2020-02-28 12:30:00,22.89,22.98,22.88,22.95,54152.0,21.5918,21.6767,21.5823,21.6484,54152.0
2020-02-28 12:35:00,22.96,23.03,22.9,22.95,25644.0,21.6578,21.7238,21.6012,21.6484,25644.0
2020-02-28 12:40:00,22.97,23.04,22.91,22.91,22416.0,21.6672,21.7333,21.6106,21.6106,22416.0
2020-02-28 12:45:00,22.88,22.88,22.8,22.84,182044.0,21.5823,21.5823,21.5069,21.5446,182044.0
2020-02-28 12:50:00,22.86,22.98,22.85,22.97,34952.0,21.5635,21.6767,21.554,21.6672,34952.0
2020-02-28 12:55:00,22.97,23.09,22.95,23.06,39932.0,21.6672,21.7804,21.6484,21.7521,39932.0
2020-02-28 13:00:00,23.09,23.11,22.97,22.97,61948.0,21.7804,21.7993,21.6672,21.6672,61948.0
2020-02-28 13:05:00,22.99,23.08,22.96,23.03,37580.0,21.6861,21.771,21.6578,21.7238,37580.0
2020-02-28 13:10:00,23.04,23.04,22.85,22.88,39880.0,21.7333,21.7333,21.554,21.5823,39880.0
2020-02-28 13:15:00,22.85,22.97,22.85,22.92,67856.0,21.554,21.6672,21.554,21.6201,67856.0
2020-02-28 13:20:00,22.92,22.94,22.85,22.89,24012.0,21.6201,21.6389,21.554,21.5918,24012.0
2020-02-28 13:25:00,22.91,22.93,22.84,22.84,28836.0,21.6106,21.6295,21.5446,21.5446,28836.0
2020-02-28 13:30:00,22.84,22.84,22.74,22.75,59748.0,21.5446,21.5446,21.4503,21.4597,59748.0
2020-02-28 13:35:00,22.74,22.8,22.71,22.75,92208.0,21.4503,21.5069,21.422,21.4597,92208.0
2020-02-28 13:40:00,22.74,22.76,22.67,22.67,233440.0,21.4503,21.4691,21.3842,21.3842,233440.0
2020-02-28 13:45:00,22.65,22.68,22.57,22.68,49540.0,21.3654,21.3937,21.2899,21.3937,49540.0
2020-02-28 13:50:00,22.69,22.69,22.61,22.63,42688.0,21.4031,21.4031,21.3276,21.3465,42688.0
2020-02-28 13:55:00,22.62,22.7,22.6,22.68,32444.0,21.3371,21.4125,21.3182,21.3937,32444.0
2020-02-28 14:00:00,22.67,22.67,22.56,22.56,39764.0,21.3842,21.3842,21.2805,21.2805,39764.0
2020-02-28 14:05:00,22.55,22.57,22.53,22.54,88912.0,21.271,21.2899,21.2522,21.2616,88912.0
2020-02-28 14:10:00,22.56,22.66,22.56,22.63,74864.0,21.2805,21.3748,21.2805,21.3465,74864.0
2020-02-28 14:15:00,22.64,22.68,22.59,22.68,57380.0,21.3559,21.3937,21.3088,21.3937,57380.0
2020-02-28 14:20:00,22.66,22.75,22.62,22.66,33584.0,21.3748,21.4597,21.3371,21.3748,33584.0
2020-02-28 14:25:00,22.67,22.68,22.6,22.65,45928.0,21.3842,21.3937,21.3182,21.3654,45928.0
2020-02-28 14:30:00,22.67,22.85,22.66,22.74,52348.0,21.3842,21.554,21.3748,21.4503,52348.0
2020-02-28 14:35:00,22.74,22.76,22.66,22.67,42880.0,21.4503,21.4691,21.3748,21.3842,42880.0
2020-02-28 14:40:00,22.68,22.9,22.67,22.9,46152.0,21.3937,21.6012,21.3842,21.6012,46152.0
2020-02-28 14:45:00,22.88,22.91,22.75,22.79,71476.0,21.5823,21.6106,21.4597,21.4974,71476.0
2020-02-28 14:50:00,22.82,22.86,22.75,22.79,47872.0,21.5257,21.5635,21.4597,21.4974,47872.0
2020-02-28 14:55:00,22.77,22.81,22.65,22.7,91340.0,21.4786,21.5163,21.3654,21.4125,91340.0
2020-02-28 15:00:00,22.72,22.74,22.61,22.62,51736.0,21.4314,21.4503,21.3276,21.3371,51736.0
2020-02-28 15:05:00,22.61,22.67,22.57,22.64,56184.0,21.3276,21.3842,21.2899,21.3559,56184.0
2020-02-28 15:10:00,22.62,22.68,22.6,22.62,52800.0,21.3371,21.3937,21.3182,21.3371,52800.0
2020-02-28 15:15:00,22.63,22.78,22.62,22.73,60084.0,21.3465,21.488,21.3371,21.4408,60084.0
2020-02-28 15:20:00,22.73,22.75,22.61,22.61,72328.0,21.4408,21.4597,21.3276,21.3276,72328.0
2020-02-28 15:25:00,22.62,22.66,22.47,22.47,79536.0,21.3371,21.3748,21.1956,21.1956,79536.0
2020-02-28 15:30:00,22.46,22.6,22.46,22.52,122608.0,21.1861,21.3182,21.1861,21.2427,122608.0
2020-02-28 15:35:00,22.54,22.54,22.47,22.51,118868.0,21.2616,21.2616,21.1956,21.2333,118868.0
2020-02-28 15:40:00,22.52,22.54,22.37,22.39,143324.0,21.2427,21.2616,21.1013,21.1201,143324.0
2020-02-28 15:45:00,22.38,22.59,22.38,22.52,207904.0,21.1107,21.3088,21.1107,21.2427,207904.0
2020-02-28 15:50:00,22.52,22.66,22.48,22.64,203616.0,21.2427,21.3748,21.205,21.3559,203616.0
2020-02-28 15:55:00,22.66,22.93,22.65,22.92,478568.0,21.3748,21.6295,21.3654,21.6201,478568.0
2020-03-02 09:30:00,23.1,23.31,23.07,23.16,222376.0,21.7898,21.9879,21.7616,21.8464,222376.0
2020-03-02 09:35:00,23.13,23.15,22.84,22.84,36072.0,21.8181,21.837,21.5446,21.5446,36072.0
2020-03-02 09:40:00,22.85,23.02,22.84,22.95,66036.0,21.554,21.7144,21.5446,21.6484,66036.0
2020-03-02 09:45:00,22.96,23.11,22.96,23.05,192756.0,21.6578,21.7993,21.6578,21.7427,192756.0
2020-03-02 09:50:00,23.08,23.1,22.95,22.95,69348.0,21.771,21.7898,21.6484,21.6484,69348.0
2020-03-02 09:55:00,22.95,22.98,22.89,22.91,48848.0,21.6484,21.6767,21.5918,21.6106,48848.0
2020-03-02 10:00:00,22.93,22.95,22.84,22.87,52352.0,21.6295,21.6484,21.5446,21.5729,52352.0
2020-03-02 10:05:00,22.86,22.86,22.65,22.69,76064.0,21.5635,21.5635,21.3654,21.4031,76064.0
2020-03-02 10:10:00,22.7,22.84,22.7,22.84,35248.0,21.4125,21.5446,21.4125,21.5446,35248.0
2020-03-02 10:15:00,22.85,22.86,22.8,22.83,37320.0,21.554,21.5635,21.5069,21.5352,37320.0
2020-03-02 10:20:00,22.83,22.83,22.75,22.8,69628.0,21.5352,21.5352,21.4597,21.5069,69628.0
2020-03-02 10:25:00,22.8,22.89,22.8,22.85,42492.0,21.5069,21.5918,21.5069,21.554,42492.0
2020-03-02 10:30:00,22.85,22.87,22.75,22.81,45264.0,21.554,21.5729,21.4597,21.5163,45264.0
2020-03-02 10:35:00,22.81,23.09,22.81,23.09,159512.0,21.5163,21.7804,21.5163,21.7804,159512.0
2020-03-02 10:40:00,23.1,23.21,23.09,23.17,245696.0,21.7898,21.8936,21.7804,21.8559,245696.0
2020-03-02 10:45:00,23.16,23.26,23.15,23.24,303088.0,21.8464,21.9408,21.837,21.9219,303088.0
2020-03-02 10:50:00,23.24,23.34,23.23,23.26,85576.0,21.9219,22.0162,21.9125,21.9408,85576.0
2020-03-02 10:55:00,23.29,23.3,23.17,23.18,86896.0,21.9691,21.9785,21.8559,21.8653,86896.0
2020-03-02 11:00:00,23.15,23.25,23.15,23.19,58656.0,21.837,21.9313,21.837,21.8747,58656.0
2020-03-02 11:05:00,23.17,23.21,23.12,23.15,61968.0,21.8559,21.8936,21.8087,21.837,61968.0
2020-03-02 11:10:00,23.15,23.32,23.14,23.32,90812.0,21.837,21.9974,21.8276,21.9974,90812.0
2020-03-02 11:15:00,23.31,23.37,23.25,23.26,107664.0,21.9879,22.0445,21.9313,21.9408,107664.0
2020-03-02 11:20:00,23.27,23.34,23.27,23.29,55948.0,21.9502,22.0162,21.9502,21.9691,55948.0
2020-03-02 11:25:00,23.31,23.35,23.3,23.34,51108.0,21.9879,22.0257,21.9785,22.0162,51108.0
2020-03-02 11:30:00,23.34,23.37,23.31,23.34,45784.0,22.0162,22.0445,21.9879,22.0162,45784.0
2020-03-02 11:35:00,23.33,23.47,23.33,23.47,20060.0,22.0068,22.1389,22.0068,22.1389,20060.0
2020-03-02 11:40:00,23.46,23.46,23.4,23.43,39856.0,22.1294,22.1294,22.0728,22.1011,39856.0
2020-03-02 11:45:00,23.42,23.43,23.39,23.42,36960.0,22.0917,22.1011,22.0634,22.0917,36960.0
2020-03-02 11:50:00,23.43,23.51,23.41,23.51,17788.0,22.1011,22.1766,22.0823,22.1766,17788.0
2020-03-02 11:55:00,23.51,23.55,23.49,23.51,66636.0,22.1766,22.2143,22.1577,22.1766,66636.0
2020-03-02 12:00:00,23.53,23.55,23.5,23.52,24972.0,22.1955,22.2143,22.1672,22.186,24972.0
2020-03-02 12:05:00,23.5,23.54,23.46,23.47,26204.0,22.1672,22.2049,22.1294,22.1389,26204.0
2020-03-02 12:10:00,23.45,23.46,23.41,23.42,63324.0,22.12,22.1294,22.0823,22.0917,63324.0
2020-03-02 12:15:00,23.43,23.43,23.36,23.36,41184.0,22.1011,22.1011,22.0351,22.0351,41184.0
2020-03-02 12:20:00,23.36,23.36,23.28,23.3,59096.0,22.0351,22.0351,21.9596,21.9785,59096.0
2020-03-02 12:25:00,23.3,23.34,23.3,23.33,52244.0,21.9785,22.0162,21.9785,22.0068,52244.0
2020-03-02 12:30:00,23.32,23.4,23.32,23.39,56468.0,21.9974,22.0728,21.9974,22.0634,56468.0
2020-03-02 12:35:00,23.39,23.43,23.39,23.42,48368.0,22.0634,22.1011,22.0634,22.0917,48368.0
2020-03-02 12:40:00,23.42,23.42,23.3,23.35,80496.0,22.0917,22.0917,21.9785,22.0257,80496.0
2020-03-02 12:45:00,23.34,23.4,23.34,23.37,59092.0,22.0162,22.0728,22.0162,22.0445,59092.0
2020-03-02 12:50:00,23.37,23.41,23.34,23.39,56028.0,22.0445,22.0823,22.0162,22.0634,56028.0
2020-03-02 12:55:00,23.38,23.39,23.34,23.36,43812.0,22.054,22.0634,22.0162,22.0351,43812.0
2020-03-02 13:00:00,23.38,23.41,23.31,23.34,75188.0,22.054,22.0823,21.9879,22.0162,75188.0
2020-03-02 13:05:00,23.31,23.31,23.24,23.27,48316.0,21.9879,21.9879,21.9219,21.9502,48316.0
2020-03-02 13:10:00,23.27,23.27,23.22,23.25,52892.0,21.9502,21.9502,21.903,21.9313,52892.0
2020-03-02 13:15:00,23.24,23.25,23.13,23.15,34060.0,21.9219,21.9313,21.8181,21.837,34060.0
2020-03-02 13:20:00,23.15,23.18,23.13,23.14,32540.0,21.837,21.8653,21.8181,21.8276,32540.0
2020-03-02 13:25:00,23.16,23.18,23.09,23.13,47712.0,21.8464,21.8653,21.7804,21.8181,47712.0
2020-03-02 13:30:00,23.15,23.18,23.13,23.18,36284.0,21.837,21.8653,21.8181,21.8653,36284.0
2020-03-02 13:35:00,23.18,23.25,23.18,23.25,27772.0,21.8653,21.9313,21.8653,21.9313,27772.0
2020-03-02 13:40:00,23.25,23.29,23.24,23.28,61208.0,21.9313,21.9691,21.9219,21.9596,61208.0
2020-03-02 13:45:00,23.29,23.31,23.19,23.2,30548.0,21.9691,21.9879,21.8747,21.8842,30548.0
2020-03-02 13:50:00,23.2,23.25,23.18,23.18,25824.0,21.8842,21.9313,21.8653,21.8653,25824.0
2020-03-02 13:55:00,23.18,23.28,23.18,23.28,30408.0,21.8653,21.9596,21.8653,21.9596,30408.0
2020-03-02 14:00:00,23.28,23.31,23.25,23.28,30520.0,21.9596,21.9879,21.9313,21.9596,30520.0
2020-03-02 14:05:00,23.28,23.3,23.22,23.3,26200.0,21.9596,21.9785,21.903,21.9785,26200.0
2020-03-02 14:10:00,23.29,23.31,23.27,23.3,28288.0,21.9691,21.9879,21.9502,21.9785,28288.0
2020-03-02 14:15:00,23.3,23.3,23.23,23.24,45688.0,21.9785,21.9785,21.9125,21.9219,45688.0
2020-03-02 14:20:00,23.25,23.25,23.19,23.19,52048.0,21.9313,21.9313,21.8747,21.8747,52048.0
2020-03-02 14:25:00,23.17,23.23,23.16,23.17,81000.0,21.8559,21.9125,21.8464,21.8559,81000.0
2020-03-02 14:30:00,23.18,23.22,23.18,23.18,32636.0,21.8653,21.903,21.8653,21.8653,32636.0
2020-03-02 14:35:00,23.18,23.18,23.1,23.11,19384.0,21.8653,21.8653,21.7898,21.7993,19384.0
2020-03-02 14:40:00,23.11,23.11,23.02,23.07,58896.0,21.7993,21.7993,21.7144,21.7616,58896.0
2020-03-02 14:45:00,23.07,23.16,23.03,23.14,41012.0,21.7616,21.8464,21.7238,21.8276,41012.0
2020-03-02 14:50:00,23.13,23.18,23.09,23.16,50260.0,21.8181,21.8653,21.7804,21.8464,50260.0
2020-03-02 14:55:00,23.17,23.17,23.05,23.06,43188.0,21.8559,21.8559,21.7427,21.7521,43188.0
2020-03-02 15:00:00,23.06,23.16,23.06,23.14,86884.0,21.7521,21.8464,21.7521,21.8276,86884.0
2020-03-02 15:05:00,23.15,23.23,23.14,23.19,53088.0,21.837,21.9125,21.8276,21.8747,53088.0
2020-03-02 15:10:00,23.19,23.21,23.15,23.2,86876.0,21.8747,21.8936,21.837,21.8842,86876.0
2020-03-02 15:15:00,23.19,23.23,23.16,23.18,66748.0,21.8747,21.9125,21.8464,21.8653,66748.0
2020-03-02 15:20:00,23.18,23.35,23.18,23.35,48400.0,21.8653,22.0257,21.8653,22.0257,48400.0
2020-03-02 15:25:00,23.35,23.37,23.33,23.33,56112.0,22.0257,22.0445,22.0068,22.0068,56112.0
2020-03-02 15:30:00,23.34,23.38,23.31,23.37,86416.0,22.0162,22.054,21.9879,22.0445,86416.0
2020-03-02 15:35:00,23.37,23.46,23.37,23.45,84476.0,22.0445,22.1294,22.0445,22.12,84476.0
2020-03-02 15:40:00,23.44,23.46,23.41,23.43,108904.0,22.1106,22.1294,22.0823,22.1011,108904.0
2020-03-02 15:45:00,23.43,23.58,23.43,23.53,79600.0,22.1011,22.2426,22.1011,22.1955,79600.0
2020-03-02 15:50:00,23.52,23.71,23.51,23.7,161112.0,22.186,22.3653,22.1766,22.3558,161112.0
2020-03-02 15:55:00,23.7,23.74,23.63,23.73,240548.0,22.3558,22.3936,22.2898,22.3841,240548.0
2020-03-03 09:30:00,23.66,23.69,23.59,23.65,136664.0,22.3181,22.3464,22.2521,22.3087,136664.0
2020-03-03 09:35:00,23.6,23.71,23.55,23.71,57040.0,22.2615,22.3653,22.2143,22.3653,57040.0
2020-03-03 09:40:00,23.7,23.8,23.68,23.75,35920.0,22.3558,22.4501,22.337,22.403,35920.0
2020-03-03 09:45:00,23.77,23.79,23.67,23.74,36832.0,22.4218,22.4407,22.3275,22.3936,36832.0
2020-03-03 09:50:00,23.74,23.74,23.62,23.67,34512.0,22.3936,22.3936,22.2804,22.3275,34512.0
2020-03-03 09:55:00,23.7,23.81,23.63,23.81,45132.0,22.3558,22.4596,22.2898,22.4596,45132.0
2020-03-03 10:00:00,23.8,24.36,23.8,24.35,85060.0,22.4501,22.9784,22.4501,22.969,85060.0
2020-03-03 10:05:00,24.33,24.41,24.17,24.27,70212.0,22.9501,23.0256,22.7992,22.8935,70212.0
2020-03-03 10:10:00,24.27,24.34,24.0,24.0,25736.0,22.8935,22.9595,22.6388,22.6388,25736.0
2020-03-03 10:15:00,24.02,24.08,23.88,23.99,32308.0,22.6577,22.7143,22.5256,22.6294,32308.0
2020-03-03 10:20:00,23.99,24.18,23.95,24.18,38876.0,22.6294,22.8086,22.5916,22.8086,38876.0
2020-03-03 10:25:00,24.18,24.22,24.08,24.09,28824.0,22.8086,22.8463,22.7143,22.7237,28824.0
2020-03-03 10:30:00,24.05,24.14,23.97,23.99,30888.0,22.686,22.7709,22.6105,22.6294,30888.0
2020-03-03 10:35:00,23.99,24.14,23.99,24.08,27936.0,22.6294,22.7709,22.6294,22.7143,27936.0
2020-03-03 10:40:00,24.04,24.13,24.02,24.08,24752.0,22.6765,22.7614,22.6577,22.7143,24752.0
2020-03-03 10:45:00,24.08,24.08,23.95,24.0,20152.0,22.7143,22.7143,22.5916,22.6388,20152.0
2020-03-03 10:50:00,24.0,24.0,23.91,23.92,26720.0,22.6388,22.6388,22.5539,22.5633,26720.0
2020-03-03 10:55:00,23.93,24.05,23.91,24.04,26220.0,22.5728,22.686,22.5539,22.6765,26220.0
2020-03-03 11:00:00,24.04,24.09,23.93,23.98,49084.0,22.6765,22.7237,22.5728,22.6199,49084.0
2020-03-03 11:05:00,23.92,23.93,23.81,23.83,28908.0,22.5633,22.5728,22.4596,22.4784,28908.0
2020-03-03 11:10:00,23.8,23.82,23.65,23.7,45280.0,22.4501,22.469,22.3087,22.3558,45280.0
2020-03-03 11:15:00,23.7,23.79,23.68,23.71,30772.0,22.3558,22.4407,22.337,22.3653,30772.0
2020-03-03 11:20:00,23.7,23.74,23.58,23.58,39836.0,22.3558,22.3936,22.2426,22.2426,39836.0
2020-03-03 11:25:00,23.57,23.58,23.46,23.5,44480.0,22.2332,22.2426,22.1294,22.1672,44480.0
2020-03-03 11:30:00,23.49,23.58,23.47,23.58,43020.0,22.1577,22.2426,22.1389,22.2426,43020.0
2020-03-03 11:35:00,23.59,23.7,23.53,23.7,36036.0,22.2521,22.3558,22.1955,22.3558,36036.0
2020-03-03 11:40:00,23.7,23.73,23.65,23.66,32200.0,22.3558,22.3841,22.3087,22.3181,32200.0
2020-03-03 11:45:00,23.68,23.7,23.6,23.6,37576.0,22.337,22.3558,22.2615,22.2615,37576.0
2020-03-03 11:50:00,23.61,23.82,23.61,23.81,34876.0,22.2709,22.469,22.2709,22.4596,34876.0
2020-03-03 11:55:00,23.81,23.9,23.77,23.86,25264.0,22.4596,22.5445,22.4218,22.5067,25264.0
2020-03-03 12:00:00,23.86,23.86,23.78,23.84,46252.0,22.5067,22.5067,22.4313,22.4879,46252.0
2020-03-03 12:05:00,23.85,23.91,23.83,23.89,23640.0,22.4973,22.5539,22.4784,22.535,23640.0
2020-03-03 12:10:00,23.89,23.9,23.78,23.78,33476.0,22.535,22.5445,22.4313,22.4313,33476.0
2020-03-03 12:15:00,23.79,23.81,23.74,23.78,39824.0,22.4407,22.4596,22.3936,22.4313,39824.0
2020-03-03 12:20:00,23.77,23.82,23.75,23.81,33980.0,22.4218,22.469,22.403,22.4596,33980.0
2020-03-03 12:25:00,23.85,23.85,23.73,23.74,48812.0,22.4973,22.4973,22.3841,22.3936,48812.0
2020-03-03 12:30:00,23.75,23.77,23.7,23.76,89164.0,22.403,22.4218,22.3558,22.4124,89164.0
2020-03-03 12:35:00,23.75,23.81,23.73,23.81,34556.0,22.403,22.4596,22.3841,22.4596,34556.0
2020-03-03 12:40:00,23.8,23.83,23.75,23.75,32596.0,22.4501,22.4784,22.403,22.403,32596.0
2020-03-03 12:45:00,23.77,23.87,23.77,23.84,25180.0,22.4218,22.5162,22.4218,22.4879,25180.0
2020-03-03 12:50:00,23.84,23.84,23.76,23.76,22504.0,22.4879,22.4879,22.4124,22.4124,22504.0
2020-03-03 12:55:00,23.74,23.79,23.72,23.77,46076.0,22.3936,22.4407,22.3747,22.4218,46076.0
2020-03-03 13:00:00,23.75,23.75,23.67,23.68,56588.0,22.403,22.403,22.3275,22.337,56588.0
2020-03-03 13:05:00,23.69,23.74,23.67,23.73,44896.0,22.3464,22.3936,22.3275,22.3841,44896.0
2020-03-03 13:10:00,23.72,23.75,23.67,23.68,32728.0,22.3747,22.403,22.3275,22.337,32728.0
2020-03-03 13:15:00,23.69,23.74,23.65,23.67,101668.0,22.3464,22.3936,22.3087,22.3275,101668.0
2020-03-03 13:20:00,23.68,23.74,23.64,23.67,77444.0,22.337,22.3936,22.2992,22.3275,77444.0
2020-03-03 13:25:00,23.67,23.69,23.57,23.66,84980.0,22.3275,22.3464,22.2332,22.3181,84980.0
2020-03-03 13:30:00,23.66,23.68,23.57,23.68,40616.0,22.3181,22.337,22.2332,22.337,40616.0
2020-03-03 13:35:00,23.67,23.68,23.63,23.67,30268.0,22.3275,22.337,22.2898,22.3275,30268.0
2020-03-03 13:40:00,23.65,23.66,23.48,23.5,38128.0,22.3087,22.3181,22.1483,22.1672,38128.0
2020-03-03 13:45:00,23.49,23.52,23.48,23.49,45796.0,22.1577,22.186,22.1483,22.1577,45796.0
2020-03-03 13:50:00,23.49,23.56,23.46,23.48,35936.0,22.1577,22.2238,22.1294,22.1483,35936.0
2020-03-03 13:55:00,23.49,23.52,23.43,23.46,28064.0,22.1577,22.186,22.1011,22.1294,28064.0
2020-03-03 14:00:00,23.46,23.53,23.39,23.43,37276.0,22.1294,22.1955,22.0634,22.1011,37276.0
2020-03-03 14:05:00,23.41,23.41,23.28,23.28,32916.0,22.0823,22.0823,21.9596,21.9596,32916.0
2020-03-03 14:10:00,23.3,23.41,23.29,23.38,35184.0,21.9785,22.0823,21.9691,22.054,35184.0
2020-03-03 14:15:00,23.38,23.38,23.23,23.24,44156.0,22.054,22.054,21.9125,21.9219,44156.0
2020-03-03 14:20:00,23.23,23.33,23.2,23.23,39136.0,21.9125,22.0068,21.8842,21.9125,39136.0
2020-03-03 14:25:00,23.23,23.43,23.23,23.41,31896.0,21.9125,22.1011,21.9125,22.0823,31896.0
2020-03-03 14:30:00,23.4,23.46,23.35,23.44,30388.0,22.0728,22.1294,22.0257,22.1106,30388.0
2020-03-03 14:35:00,23.43,23.44,23.28,23.29,23708.0,22.1011,22.1106,21.9596,21.9691,23708.0
2020-03-03 14:40:00,23.28,23.32,23.25,23.28,34300.0,21.9596,21.9974,21.9313,21.9596,34300.0
2020-03-03 14:45:00,23.3,23.46,23.3,23.45,31236.0,21.9785,22.1294,21.9785,22.12,31236.0
2020-03-03 14:50:00,23.44,23.49,23.38,23.49,37040.0,22.1106,22.1577,22.054,22.1577,37040.0
2020-03-03 14:55:00,23.49,23.5,23.41,23.45,39988.0,22.1577,22.1672,22.0823,22.12,39988.0
2020-03-03 15:00:00,23.45,23.58,23.42,23.57,35432.0,22.12,22.2426,22.0917,22.2332,35432.0
2020-03-03 15:05:00,23.57,23.57,23.46,23.49,37200.0,22.2332,22.2332,22.1294,22.1577,37200.0
2020-03-03 15:10:00,23.48,23.61,23.46,23.59,42328.0,22.1483,22.2709,22.1294,22.2521,42328.0
2020-03-03 15:15:00,23.57,23.59,23.49,23.55,52368.0,22.2332,22.2521,22.1577,22.2143,52368.0
2020-03-03 15:20:00,23.54,23.54,23.39,23.41,52816.0,22.2049,22.2049,22.0634,22.0823,52816.0
2020-03-03 15:25:00,23.39,23.6,23.39,23.57,77968.0,22.0634,22.2615,22.0634,22.2332,77968.0
2020-03-03 15:30:00,23.58,23.58,23.37,23.43,109900.0,22.2426,22.2426,22.0445,22.1011,109900.0
2020-03-03 15:35:00,23.47,23.48,23.28,23.28,82344.0,22.1389,22.1483,21.9596,21.9596,82344.0
2020-03-03 15:40:00,23.31,23.51,23.29,23.48,106468.0,21.9879,22.1766,21.9691,22.1483,106468.0
2020-03-03 15:45:00,23.47,23.53,23.35,23.35,226348.0,22.1389,22.1955,22.0257,22.0257,226348.0
2020-03-03 15:50:00,23.31,23.35,23.18,23.33,201420.0,21.9879,22.0257,21.8653,22.0068,201420.0
2020-03-03 15:55:00,23.33,23.42,23.19,23.23,336516.0,22.0068,22.0917,21.8747,21.9125,336516.0
2020-03-04 09:30:00,23.63,23.71,23.59,23.68,132160.0,22.2898,22.3653,22.2521,22.337,132160.0
2020-03-04 09:35:00,23.67,23.67,23.53,23.53,63928.0,22.3275,22.3275,22.1955,22.1955,63928.0
2020-03-04 09:40:00,23.52,23.59,23.51,23.55,41428.0,22.186,22.2521,22.1766,22.2143,41428.0
2020-03-04 09:45:00,23.56,23.59,23.49,23.54,24592.0,22.2238,22.2521,22.1577,22.2049,24592.0
2020-03-04 09:50:00,23.52,23.56,23.49,23.5,36772.0,22.186,22.2238,22.1577,22.1672,36772.0
2020-03-04 09:55:00,23.48,23.49,23.42,23.44,63668.0,22.1483,22.1577,22.0917,22.1106,63668.0
2020-03-04 10:00:00,23.45,23.5,23.42,23.48,86632.0,22.12,22.1672,22.0917,22.1483,86632.0
2020-03-04 10:05:00,23.49,23.51,23.43,23.48,53004.0,22.1577,22.1766,22.1011,22.1483,53004.0
2020-03-04 10:10:00,23.48,23.61,23.47,23.59,48148.0,22.1483,22.2709,22.1389,22.2521,48148.0
2020-03-04 10:15:00,23.58,23.64,23.58,23.62,25524.0,22.2426,22.2992,22.2426,22.2804,25524.0
2020-03-04 10:20:00,23.65,23.7,23.61,23.68,23952.0,22.3087,22.3558,22.2709,22.337,23952.0
2020-03-04 10:25:00,23.69,23.71,23.61,23.65,18976.0,22.3464,22.3653,22.2709,22.3087,18976.0
2020-03-04 10:30:00,23.64,23.64,23.57,23.58,34316.0,22.2992,22.2992,22.2332,22.2426,34316.0
2020-03-04 10:35:00,23.56,23.6,23.53,23.56,19148.0,22.2238,22.2615,22.1955,22.2238,19148.0
2020-03-04 10:40:00,23.57,23.57,23.51,23.57,9592.0,22.2332,22.2332,22.1766,22.2332,9592.0
2020-03-04 10:45:00,23.61,23.61,23.53,23.57,22632.0,22.2709,22.2709,22.1955,22.2332,22632.0
2020-03-04 10:50:00,23.58,23.61,23.53,23.53,30720.0,22.2426,22.2709,22.1955,22.1955,30720.0
2020-03-04 10:55:00,23.51,23.53,23.49,23.5,26536.0,22.1766,22.1955,22.1577,22.1672,26536.0
2020-03-04 11:00:00,23.52,23.6,23.52,23.53,26492.0,22.186,22.2615,22.186,22.1955,26492.0
2020-03-04 11:05:00,23.53,23.58,23.49,23.54,24616.0,22.1955,22.2426,22.1577,22.2049,24616.0
2020-03-04 11:10:00,23.53,23.59,23.53,23.59,8500.0,22.1955,22.2521,22.1955,22.2521,8500.0
2020-03-04 11:15:00,23.61,23.61,23.54,23.58,40892.0,22.2709,22.2709,22.2049,22.2426,40892.0
2020-03-04 11:20:00,23.58,23.61,23.53,23.61,19032.0,22.2426,22.2709,22.1955,22.2709,19032.0
2020-03-04 11:25:00,23.61,23.64,23.59,23.64,30040.0,22.2709,22.2992,22.2521,22.2992,30040.0
2020-03-04 11:30:00,23.65,23.66,23.58,23.63,30524.0,22.3087,22.3181,22.2426,22.2898,30524.0
2020-03-04 11:35:00,23.65,23.65,23.54,23.55,34604.0,22.3087,22.3087,22.2049,22.2143,34604.0
2020-03-04 11:40:00,23.53,23.57,23.5,23.54,39572.0,22.1955,22.2332,22.1672,22.2049,39572.0
2020-03-04 11:45:00,23.56,23.58,23.5,23.53,37336.0,22.2238,22.2426,22.1672,22.1955,37336.0
2020-03-04 11:50:00,23.52,23.56,23.52,23.52,27596.0,22.186,22.2238,22.186,22.186,27596.0
2020-03-04 11:55:00,23.5,23.59,23.5,23.54,20912.0,22.1672,22.2521,22.1672,22.2049,20912.0
2020-03-04 12:00:00,23.54,23.61,23.54,23.57,39572.0,22.2049,22.2709,22.2049,22.2332,39572.0
2020-03-04 12:05:00,23.58,23.61,23.57,23.6,96284.0,22.2426,22.2709,22.2332,22.2615,96284.0
2020-03-04 12:10:00,23.61,23.65,23.6,23.65,30020.0,22.2709,22.3087,22.2615,22.3087,30020.0
2020-03-04 12:15:00,23.63,23.69,23.62,23.62,20348.0,22.2898,22.3464,22.2804,22.2804,20348.0
2020-03-04 12:20:00,23.65,23.67,23.61,23.64,24428.0,22.3087,22.3275,22.2709,22.2992,24428.0
2020-03-04 12:25:00,23.64,23.68,23.63,23.67,22116.0,22.2992,22.337,22.2898,22.3275,22116.0
2020-03-04 12:30:00,23.66,23.68,23.66,23.66,14532.0,22.3181,22.337,22.3181,22.3181,14532.0
2020-03-04 12:35:00,23.66,23.68,23.64,23.64,33896.0,22.3181,22.337,22.2992,22.2992,33896.0
2020-03-04 12:40:00,23.65,23.66,23.61,23.62,27144.0,22.3087,22.3181,22.2709,22.2804,27144.0
2020-03-04 12:45:00,23.63,23.69,23.63,23.69,25536.0,22.2898,22.3464,22.2898,22.3464,25536.0
2020-03-04 12:50:00,23.69,23.73,23.68,23.72,26476.0,22.3464,22.3841,22.337,22.3747,26476.0
2020-03-04 12:55:00,23.71,23.75,23.71,23.75,40384.0,22.3653,22.403,22.3653,22.403,40384.0
2020-03-04 13:00:00,23.76,23.77,23.74,23.76,28344.0,22.4124,22.4218,22.3936,22.4124,28344.0
2020-03-04 13:05:00,23.79,23.8,23.78,23.8,17544.0,22.4407,22.4501,22.4313,22.4501,17544.0
2020-03-04 13:10:00,23.8,23.82,23.78,23.82,11988.0,22.4501,22.469,22.4313,22.469,11988.0
2020-03-04 13:15:00,23.82,23.88,23.82,23.87,14992.0,22.469,22.5256,22.469,22.5162,14992.0
2020-03-04 13:20:00,23.86,23.89,23.86,23.89,9604.0,22.5067,22.535,22.5067,22.535,9604.0
2020-03-04 13:25:00,23.89,23.92,23.88,23.92,16796.0,22.535,22.5633,22.5256,22.5633,16796.0
2020-03-04 13:30:00,23.91,23.94,23.91,23.92,20300.0,22.5539,22.5822,22.5539,22.5633,20300.0
2020-03-04 13:35:00,23.93,23.94,23.87,23.88,15724.0,22.5728,22.5822,22.5162,22.5256,15724.0
2020-03-04 13:40:00,23.9,23.94,23.9,23.94,11944.0,22.5445,22.5822,22.5445,22.5822,11944.0
2020-03-04 13:45:00,23.93,23.93,23.9,23.93,18664.0,22.5728,22.5728,22.5445,22.5728,18664.0
2020-03-04 13:50:00,23.93,23.98,23.93,23.95,16380.0,22.5728,22.6199,22.5728,22.5916,16380.0
2020-03-04 13:55:00,23.94,23.94,23.86,23.86,34024.0,22.5822,22.5822,22.5067,22.5067,34024.0
2020-03-04 14:00:00,23.87,23.9,23.83,23.86,22380.0,22.5162,22.5445,22.4784,22.5067,22380.0
2020-03-04 14:05:00,23.86,23.89,23.85,23.89,11940.0,22.5067,22.535,22.4973,22.535,11940.0
2020-03-04 14:10:00,23.91,23.91,23.88,23.88,16928.0,22.5539,22.5539,22.5256,22.5256,16928.0
2020-03-04 14:15:00,23.88,23.93,23.87,23.93,14008.0,22.5256,22.5728,22.5162,22.5728,14008.0
2020-03-04 14:20:00,23.92,23.94,23.91,23.92,9612.0,22.5633,22.5822,22.5539,22.5633,9612.0
2020-03-04 14:25:00,23.92,23.98,23.92,23.97,19504.0,22.5633,22.6199,22.5633,22.6105,19504.0
2020-03-04 14:30:00,23.98,24.0,23.97,23.98,20888.0,22.6199,22.6388,22.6105,22.6199,20888.0
2020-03-04 14:35:00,23.97,23.99,23.92,23.94,25356.0,22.6105,22.6294,22.5633,22.5822,25356.0
2020-03-04 14:40:00,23.95,23.98,23.92,23.97,14060.0,22.5916,22.6199,22.5633,22.6105,14060.0
2020-03-04 14:45:00,23.98,23.98,23.93,23.93,28972.0,22.6199,22.6199,22.5728,22.5728,28972.0
2020-03-04 14:50:00,23.94,23.96,23.91,23.93,18380.0,22.5822,22.6011,22.5539,22.5728,18380.0
2020-03-04 14:55:00,23.91,24.0,23.91,23.98,15512.0,22.5539,22.6388,22.5539,22.6199,15512.0
2020-03-04 15:00:00,23.97,24.01,23.97,24.01,18344.0,22.6105,22.6482,22.6105,22.6482,18344.0
2020-03-04 15:05:00,24.0,24.02,23.96,23.99,20596.0,22.6388,22.6577,22.6011,22.6294,20596.0
2020-03-04 15:10:00,23.97,24.02,23.97,24.0,19504.0,22.6105,22.6577,22.6105,22.6388,19504.0
2020-03-04 15:15:00,23.99,24.01,23.97,23.98,13208.0,22.6294,22.6482,22.6105,22.6199,13208.0
2020-03-04 15:20:00,23.99,24.05,23.98,24.05,25888.0,22.6294,22.686,22.6199,22.686,25888.0
2020-03-04 15:25:00,24.04,24.07,24.04,24.07,35072.0,22.6765,22.7048,22.6765,22.7048,35072.0
2020-03-04 15:30:00,24.07,24.16,24.07,24.16,55040.0,22.7048,22.7897,22.7048,22.7897,55040.0
2020-03-04 15:35:00,24.17,24.2,24.16,24.19,82832.0,22.7992,22.8275,22.7897,22.818,82832.0
2020-03-04 15:40:00,24.2,24.2,24.12,24.12,62240.0,22.8275,22.8275,22.752,22.752,62240.0
2020-03-04 15:45:00,24.13,24.16,24.09,24.1,76076.0,22.7614,22.7897,22.7237,22.7331,76076.0
2020-03-04 15:50:00,24.13,24.26,24.13,24.23,136984.0,22.7614,22.8841,22.7614,22.8558,136984.0
2020-03-04 15:55:00,24.24,24.27,24.21,24.25,248332.0,22.8652,22.8935,22.8369,22.8746,248332.0
2020-03-05 09:30:00,23.59,23.63,23.49,23.63,137180.0,22.2521,22.2898,22.1577,22.2898,137180.0
2020-03-05 09:35:00,23.61,23.66,23.57,23.65,51348.0,22.2709,22.3181,22.2332,22.3087,51348.0
2020-03-05 09:40:00,23.65,23.67,23.53,23.55,32540.0,22.3087,22.3275,22.1955,22.2143,32540.0
2020-03-05 09:45:00,23.57,23.57,23.5,23.52,52476.0,22.2332,22.2332,22.1672,22.186,52476.0
2020-03-05 09:50:00,23.53,23.54,23.46,23.5,35508.0,22.1955,22.2049,22.1294,22.1672,35508.0
2020-03-05 09:55:00,23.51,23.51,23.44,23.51,23780.0,22.1766,22.1766,22.1106,22.1766,23780.0
2020-03-05 10:00:00,23.52,23.61,23.49,23.6,177832.0,22.186,22.2709,22.1577,22.2615,177832.0
2020-03-05 10:05:00,23.61,23.64,23.6,23.62,132356.0,22.2709,22.2992,22.2615,22.2804,132356.0
2020-03-05 10:10:00,23.63,23.74,23.62,23.73,34128.0,22.2898,22.3936,22.2804,22.3841,34128.0
2020-03-05 10:15:00,23.72,23.76,23.71,23.76,28536.0,22.3747,22.4124,22.3653,22.4124,28536.0
2020-03-05 10:20:00,23.75,23.8,23.74,23.76,20256.0,22.403,22.4501,22.3936,22.4124,20256.0
2020-03-05 10:25:00,23.74,23.74,23.66,23.69,42316.0,22.3936,22.3936,22.3181,22.3464,42316.0
2020-03-05 10:30:00,23.68,23.72,23.67,23.71,46152.0,22.337,22.3747,22.3275,22.3653,46152.0
2020-03-05 10:35:00,23.69,23.69,23.67,23.68,27124.0,22.3464,22.3464,22.3275,22.337,27124.0
2020-03-05 10:40:00,23.68,23.71,23.66,23.68,48576.0,22.337,22.3653,22.3181,22.337,48576.0
2020-03-05 10:45:00,23.67,23.76,23.67,23.75,53508.0,22.3275,22.4124,22.3275,22.403,53508.0
2020-03-05 10:50:00,23.73,23.75,23.7,23.75,19784.0,22.3841,22.403,22.3558,22.403,19784.0
2020-03-05 10:55:00,23.75,23.75,23.69,23.7,32960.0,22.403,22.403,22.3464,22.3558,32960.0
2020-03-05 11:00:00,23.7,23.72,23.66,23.7,23436.0,22.3558,22.3747,22.3181,22.3558,23436.0
2020-03-05 11:05:00,23.72,23.77,23.7,23.73,58540.0,22.3747,22.4218,22.3558,22.3841,58540.0
2020-03-05 11:10:00,23.73,23.79,23.72,23.76,54244.0,22.3841,22.4407,22.3747,22.4124,54244.0
2020-03-05 11:15:00,23.77,23.81,23.75,23.79,33316.0,22.4218,22.4596,22.403,22.4407,33316.0
2020-03-05 11:20:00,23.79,23.81,23.76,23.77,30212.0,22.4407,22.4596,22.4124,22.4218,30212.0
2020-03-05 11:25:00,23.77,23.89,23.77,23.85,61772.0,22.4218,22.535,22.4218,22.4973,61772.0
2020-03-05 11:30:00,23.86,23.88,23.77,23.78,38236.0,22.5067,22.5256,22.4218,22.4313,38236.0
2020-03-05 11:35:00,23.77,23.77,23.69,23.69,16376.0,22.4218,22.4218,22.3464,22.3464,16376.0
2020-03-05 11:40:00,23.68,23.72,23.68,23.68,25608.0,22.337,22.3747,22.337,22.337,25608.0
2020-03-05 11:45:00,23.68,23.71,23.66,23.68,27800.0,22.337,22.3653,22.3181,22.337,27800.0
2020-03-05 11:50:00,23.68,23.71,23.67,23.71,36812.0,22.337,22.3653,22.3275,22.3653,36812.0
2020-03-05 11:55:00,23.7,23.7,23.66,23.67,88624.0,22.3558,22.3558,22.3181,22.3275,88624.0
2020-03-05 12:00:00,23.68,23.71,23.67,23.68,43240.0,22.337,22.3653,22.3275,22.337,43240.0
2020-03-05 12:05:00,23.67,23.69,23.67,23.69,59480.0,22.3275,22.3464,22.3275,22.3464,59480.0
2020-03-05 12:10:00,23.69,23.7,23.66,23.68,29584.0,22.3464,22.3558,22.3181,22.337,29584.0
2020-03-05 12:15:00,23.68,23.7,23.64,23.66,54608.0,22.337,22.3558,22.2992,22.3181,54608.0
2020-03-05 12:20:00,23.66,23.66,23.61,23.61,28748.0,22.3181,22.3181,22.2709,22.2709,28748.0
2020-03-05 12:25:00,23.61,23.61,23.58,23.58,9592.0,22.2709,22.2709,22.2426,22.2426,9592.0
2020-03-05 12:30:00,23.59,23.63,23.59,23.61,12640.0,22.2521,22.2898,22.2521,22.2709,12640.0
2020-03-05 12:35:00,23.61,23.61,23.58,23.6,97628.0,22.2709,22.2709,22.2426,22.2615,97628.0
2020-03-05 12:40:00,23.59,23.59,23.46,23.46,101460.0,22.2521,22.2521,22.1294,22.1294,101460.0
2020-03-05 12:45:00,23.46,23.49,23.43,23.49,22852.0,22.1294,22.1577,22.1011,22.1577,22852.0
2020-03-05 12:50:00,23.5,23.54,23.49,23.54,24456.0,22.1672,22.2049,22.1577,22.2049,24456.0
2020-03-05 12:55:00,23.53,23.54,23.5,23.5,36020.0,22.1955,22.2049,22.1672,22.1672,36020.0
2020-03-05 13:00:00,23.5,23.54,23.49,23.5,45480.0,22.1672,22.2049,22.1577,22.1672,45480.0
2020-03-05 13:05:00,23.53,23.53,23.43,23.44,49512.0,22.1955,22.1955,22.1011,22.1106,49512.0
2020-03-05 13:10:00,23.43,23.45,23.38,23.42,27508.0,22.1011,22.12,22.054,22.0917,27508.0
2020-03-05 13:15:00,23.41,23.44,23.37,23.39,23436.0,22.0823,22.1106,22.0445,22.0634,23436.0
2020-03-05 13:20:00,23.38,23.43,23.38,23.39,21428.0,22.054,22.1011,22.054,22.0634,21428.0
2020-03-05 13:25:00,23.4,23.48,23.4,23.48,26700.0,22.0728,22.1483,22.0728,22.1483,26700.0
2020-03-05 13:30:00,23.47,23.52,23.47,23.51,26352.0,22.1389,22.186,22.1389,22.1766,26352.0
2020-03-05 13:35:00,23.52,23.57,23.52,23.53,15612.0,22.186,22.2332,22.186,22.1955,15612.0
2020-03-05 13:40:00,23.53,23.53,23.45,23.45,23996.0,22.1955,22.1955,22.12,22.12,23996.0
2020-03-05 13:45:00,23.46,23.53,23.45,23.53,12240.0,22.1294,22.1955,22.12,22.1955,12240.0
2020-03-05 13:50:00,23.53,23.56,23.44,23.44,26364.0,22.1955,22.2238,22.1106,22.1106,26364.0
2020-03-05 13:55:00,23.45,23.5,23.43,23.48,18472.0,22.12,22.1672,22.1011,22.1483,18472.0
2020-03-05 14:00:00,23.5,23.5,23.39,23.4,25360.0,22.1672,22.1672,22.0634,22.0728,25360.0
2020-03-05 14:05:00,23.41,23.43,23.41,23.41,19624.0,22.0823,22.1011,22.0823,22.0823,19624.0
2020-03-05 14:10:00,23.41,23.49,23.41,23.47,14548.0,22.0823,22.1577,22.0823,22.1389,14548.0
2020-03-05 14:15:00,23.46,23.46,23.39,23.4,17652.0,22.1294,22.1294,22.0634,22.0728,17652.0
2020-03-05 14:20:00,23.4,23.41,23.32,23.33,30120.0,22.0728,22.0823,21.9974,22.0068,30120.0
2020-03-05 14:25:00,23.33,23.34,23.3,23.33,16488.0,22.0068,22.0162,21.9785,22.0068,16488.0
2020-03-05 14:30:00,23.32,23.37,23.32,23.35,13044.0,21.9974,22.0445,21.9974,22.0257,13044.0
2020-03-05 14:35:00,23.34,23.44,23.34,23.44,21224.0,22.0162,22.1106,22.0162,22.1106,21224.0
2020-03-05 14:40:00,23.43,23.46,23.4,23.4,25200.0,22.1011,22.1294,22.0728,22.0728,25200.0
2020-03-05 14:45:00,23.39,23.41,23.36,23.4,26416.0,22.0634,22.0823,22.0351,22.0728,26416.0
2020-03-05 14:50:00,23.43,23.43,23.38,23.38,18640.0,22.1011,22.1011,22.054,22.054,18640.0
2020-03-05 14:55:00,23.38,23.43,23.36,23.41,32768.0,22.054,22.1011,22.0351,22.0823,32768.0
2020-03-05 15:00:00,23.41,23.41,23.34,23.35,26796.0,22.0823,22.0823,22.0162,22.0257,26796.0
2020-03-05 15:05:00,23.36,23.39,23.35,23.39,29440.0,22.0351,22.0634,22.0257,22.0634,29440.0
2020-03-05 15:10:00,23.39,23.4,23.28,23.29,87952.0,22.0634,22.0728,21.9596,21.9691,87952.0
2020-03-05 15:15:00,23.29,23.3,23.23,23.25,94076.0,21.9691,21.9785,21.9125,21.9313,94076.0
2020-03-05 15:20:00,23.25,23.29,23.22,23.24,79496.0,21.9313,21.9691,21.903,21.9219,79496.0
2020-03-05 15:25:00,23.22,23.26,23.19,23.21,141612.0,21.903,21.9408,21.8747,21.8936,141612.0
2020-03-05 15:30:00,23.2,23.44,23.19,23.4,108852.0,21.8842,22.1106,21.8747,22.0728,108852.0
2020-03-05 15:35:00,23.4,23.43,23.34,23.34,126572.0,22.0728,22.1011,22.0162,22.0162,126572.0
2020-03-05 15:40:00,23.33,23.38,23.27,23.37,148652.0,22.0068,22.054,21.9502,22.0445,148652.0
2020-03-05 15:45:00,23.38,23.39,23.31,23.31,84316.0,22.054,22.0634,21.9879,21.9879,84316.0
2020-03-05 15:50:00,23.31,23.44,23.24,23.26,255816.0,21.9879,22.1106,21.9219,21.9408,255816.0
2020-03-05 15:55:00,23.27,23.4,23.24,23.36,423900.0,21.9502,22.0728,21.9219,22.0351,423900.0
2020-03-06 09:30:00,22.56,22.71,22.52,22.65,104460.0,21.2805,21.422,21.2427,21.3654,104460.0
2020-03-06 09:35:00,22.66,22.78,22.66,22.76,25200.0,21.3748,21.488,21.3748,21.4691,25200.0
2020-03-06 09:40:00,22.73,22.79,22.63,22.75,62052.0,21.4408,21.4974,21.3465,21.4597,62052.0
2020-03-06 09:45:00,22.75,22.78,22.67,22.67,54096.0,21.4597,21.488,21.3842,21.3842,54096.0
2020-03-06 09:50:00,22.67,22.73,22.65,22.72,31652.0,21.3842,21.4408,21.3654,21.4314,31652.0
2020-03-06 09:55:00,22.74,22.84,22.71,22.8,35184.0,21.4503,21.5446,21.422,21.5069,35184.0
2020-03-06 10:00:00,22.81,22.86,22.77,22.84,42356.0,21.5163,21.5635,21.4786,21.5446,42356.0
2020-03-06 10:05:00,22.85,22.87,22.74,22.74,25060.0,21.554,21.5729,21.4503,21.4503,25060.0
2020-03-06 10:10:00,22.73,22.82,22.69,22.81,32836.0,21.4408,21.5257,21.4031,21.5163,32836.0
2020-03-06 10:15:00,22.79,22.84,22.77,22.77,23260.0,21.4974,21.5446,21.4786,21.4786,23260.0
2020-03-06 10:20:00,22.78,22.81,22.73,22.79,24820.0,21.488,21.5163,21.4408,21.4974,24820.0
2020-03-06 10:25:00,22.78,23.0,22.78,22.97,35748.0,21.488,21.6955,21.488,21.6672,35748.0
2020-03-06 10:30:00,23.0,23.04,22.95,22.95,52544.0,21.6955,21.7333,21.6484,21.6484,52544.0
2020-03-06 10:35:00,22.94,23.01,22.91,23.01,27860.0,21.6389,21.705,21.6106,21.705,27860.0
2020-03-06 10:40:00,23.0,23.08,22.97,23.07,44396.0,21.6955,21.771,21.6672,21.7616,44396.0
2020-03-06 10:45:00,23.07,23.1,23.02,23.08,24704.0,21.7616,21.7898,21.7144,21.771,24704.0
2020-03-06 10:50:00,23.08,23.08,23.02,23.03,26216.0,21.771,21.771,21.7144,21.7238,26216.0
2020-03-06 10:55:00,23.03,23.05,22.94,23.0,24000.0,21.7238,21.7427,21.6389,21.6955,24000.0
2020-03-06 11:00:00,23.0,23.05,22.97,22.98,20320.0,21.6955,21.7427,21.6672,21.6767,20320.0
2020-03-06 11:05:00,22.95,22.99,22.91,22.92,31280.0,21.6484,21.6861,21.6106,21.6201,31280.0
2020-03-06 11:10:00,22.91,22.94,22.88,22.88,26296.0,21.6106,21.6389,21.5823,21.5823,26296.0
2020-03-06 11:15:00,22.88,22.93,22.88,22.91,14644.0,21.5823,21.6295,21.5823,21.6106,14644.0
2020-03-06 11:20:00,22.91,22.93,22.85,22.87,36552.0,21.6106,21.6295,21.554,21.5729,36552.0
2020-03-06 11:25:00,22.86,22.92,22.84,22.85,36268.0,21.5635,21.6201,21.5446,21.554,36268.0
2020-03-06 11:30:00,22.89,22.98,22.86,22.98,46844.0,21.5918,21.6767,21.5635,21.6767,46844.0
2020-03-06 11:35:00,22.97,23.0,22.92,22.97,39536.0,21.6672,21.6955,21.6201,21.6672,39536.0
2020-03-06 11:40:00,22.96,22.96,22.85,22.87,21172.0,21.6578,21.6578,21.554,21.5729,21172.0
2020-03-06 11:45:00,22.87,22.88,22.81,22.84,25732.0,21.5729,21.5823,21.5163,21.5446,25732.0
2020-03-06 11:50:00,22.83,22.92,22.83,22.92,29672.0,21.5352,21.6201,21.5352,21.6201,29672.0
2020-03-06 11:55:00,22.91,22.91,22.85,22.9,19704.0,21.6106,21.6106,21.554,21.6012,19704.0
2020-03-06 12:00:00,22.9,22.9,22.78,22.78,22748.0,21.6012,21.6012,21.488,21.488,22748.0
2020-03-06 12:05:00,22.78,22.81,22.75,22.78,28376.0,21.488,21.5163,21.4597,21.488,28376.0
2020-03-06 12:10:00,22.77,22.78,22.7,22.76,53952.0,21.4786,21.488,21.4125,21.4691,53952.0
2020-03-06 12:15:00,22.75,22.78,22.72,22.73,19308.0,21.4597,21.488,21.4314,21.4408,19308.0
2020-03-06 12:20:00,22.74,22.8,22.74,22.78,31160.0,21.4503,21.5069,21.4503,21.488,31160.0
2020-03-06 12:25:00,22.77,22.78,22.73,22.75,12620.0,21.4786,21.488,21.4408,21.4597,12620.0
2020-03-06 12:30:00,22.75,22.9,22.73,22.9,21720.0,21.4597,21.6012,21.4408,21.6012,21720.0
2020-03-06 12:35:00,22.91,22.98,22.88,22.94,28696.0,21.6106,21.6767,21.5823,21.6389,28696.0
2020-03-06 12:40:00,22.93,22.99,22.93,22.99,16440.0,21.6295,21.6861,21.6295,21.6861,16440.0
2020-03-06 12:45:00,23.0,23.02,22.93,22.93,23876.0,21.6955,21.7144,21.6295,21.6295,23876.0
2020-03-06 12:50:00,22.93,22.93,22.86,22.87,16280.0,21.6295,21.6295,21.5635,21.5729,16280.0
2020-03-06 12:55:00,22.88,22.9,22.86,22.88,19416.0,21.5823,21.6012,21.5635,21.5823,19416.0
2020-03-06 13:00:00,22.9,22.93,22.86,22.92,22992.0,21.6012,21.6295,21.5635,21.6201,22992.0
2020-03-06 13:05:00,22.92,22.97,22.92,22.95,13880.0,21.6201,21.6672,21.6201,21.6484,13880.0
2020-03-06 13:10:00,22.96,22.98,22.89,22.91,27352.0,21.6578,21.6767,21.5918,21.6106,27352.0
2020-03-06 13:15:00,22.91,22.95,22.91,22.95,26252.0,21.6106,21.6484,21.6106,21.6484,26252.0
2020-03-06 13:20:00,22.96,23.06,22.96,23.05,25492.0,21.6578,21.7521,21.6578,21.7427,25492.0
2020-03-06 13:25:00,23.04,23.04,22.95,22.97,20992.0,21.7333,21.7333,21.6484,21.6672,20992.0
2020-03-06 13:30:00,22.97,23.0,22.92,22.95,37120.0,21.6672,21.6955,21.6201,21.6484,37120.0
2020-03-06 13:35:00,22.94,22.99,22.9,22.98,21488.0,21.6389,21.6861,21.6012,21.6767,21488.0
2020-03-06 13:40:00,22.98,23.01,22.96,22.97,27840.0,21.6767,21.705,21.6578,21.6672,27840.0
2020-03-06 13:45:00,22.97,22.97,22.89,22.89,33616.0,21.6672,21.6672,21.5918,21.5918,33616.0
2020-03-06 13:50:00,22.88,22.92,22.82,22.83,28816.0,21.5823,21.6201,21.5257,21.5352,28816.0
2020-03-06 13:55:00,22.84,22.88,22.83,22.83,24992.0,21.5446,21.5823,21.5352,21.5352,24992.0
2020-03-06 14:00:00,22.82,22.82,22.77,22.79,35748.0,21.5257,21.5257,21.4786,21.4974,35748.0
2020-03-06 14:05:00,22.8,22.82,22.73,22.76,30848.0,21.5069,21.5257,21.4408,21.4691,30848.0
2020-03-06 14:10:00,22.75,22.8,22.75,22.75,40544.0,21.4597,21.5069,21.4597,21.4597,40544.0
2020-03-06 14:15:00,22.76,22.78,22.73,22.77,47940.0,21.4691,21.488,21.4408,21.4786,47940.0
2020-03-06 14:20:00,22.77,22.81,22.73,22.77,49480.0,21.4786,21.5163,21.4408,21.4786,49480.0
2020-03-06 14:25:00,22.78,22.81,22.76,22.76,63664.0,21.488,21.5163,21.4691,21.4691,63664.0
2020-03-06 14:30:00,22.75,22.8,22.68,22.68,38636.0,21.4597,21.5069,21.3937,21.3937,38636.0
2020-03-06 14:35:00,22.69,22.69,22.65,22.67,28564.0,21.4031,21.4031,21.3654,21.3842,28564.0
2020-03-06 14:40:00,22.68,22.7,22.65,22.66,67656.0,21.3937,21.4125,21.3654,21.3748,67656.0
2020-03-06 14:45:00,22.67,22.72,22.61,22.61,43036.0,21.3842,21.4314,21.3276,21.3276,43036.0
2020-03-06 14:50:00,22.6,22.62,22.57,22.59,35004.0,21.3182,21.3371,21.2899,21.3088,35004.0
2020-03-06 14:55:00,22.6,22.65,22.58,22.59,42036.0,21.3182,21.3654,21.2993,21.3088,42036.0
2020-03-06 15:00:00,22.58,22.6,22.53,22.54,44296.0,21.2993,21.3182,21.2522,21.2616,44296.0
2020-03-06 15:05:00,22.54,22.56,22.53,22.53,36688.0,21.2616,21.2805,21.2522,21.2522,36688.0
2020-03-06 15:10:00,22.54,22.65,22.53,22.59,59488.0,21.2616,21.3654,21.2522,21.3088,59488.0
2020-03-06 15:15:00,22.6,22.73,22.59,22.71,46432.0,21.3182,21.4408,21.3088,21.422,46432.0
2020-03-06 15:20:00,22.71,22.75,22.67,22.75,90180.0,21.422,21.4597,21.3842,21.4597,90180.0
2020-03-06 15:25:00,22.77,22.78,22.66,22.69,104992.0,21.4786,21.488,21.3748,21.4031,104992.0
2020-03-06 15:30:00,22.7,22.92,22.67,22.9,149984.0,21.4125,21.6201,21.3842,21.6012,149984.0
2020-03-06 15:35:00,22.91,22.95,22.8,22.82,108200.0,21.6106,21.6484,21.5069,21.5257,108200.0
2020-03-06 15:40:00,22.81,22.98,22.8,22.97,152488.0,21.5163,21.6767,21.5069,21.6672,152488.0
2020-03-06 15:45:00,22.97,23.03,22.92,23.0,129448.0,21.6672,21.7238,21.6201,21.6955,129448.0
2020-03-06 15:50:00,23.01,23.21,22.99,23.13,218096.0,21.705,21.8936,21.6861,21.8181,218096.0
2020-03-06 15:55:00,23.13,23.23,23.12,23.14,307940.0,21.8181,21.9125,21.8087,21.8276,307940.0
2020-03-09 09:30:00,21.67,21.82,21.55,21.8,139908.0,20.441,20.5824,20.3278,20.5636,139908.0
2020-03-09 09:35:00,21.8,21.8,21.8,21.8,0.0,20.5636,20.5636,20.5636,20.5636,0.0
2020-03-09 09:40:00,21.8,21.8,21.8,21.8,0.0,20.5636,20.5636,20.5636,20.5636,0.0
2020-03-09 09:45:00,21.8,21.8,21.8,21.8,0.0,20.5636,20.5636,20.5636,20.5636,0.0
2020-03-09 09:50:00,21.8,21.8,21.8,21.8,0.0,20.5636,20.5636,20.5636,20.5636,0.0
2020-03-09 09:55:00,24.53,24.53,23.3,23.3,28572.0,23.1387,23.1387,21.9785,21.9785,28572.0
2020-03-09 10:00:00,23.3,23.3,23.3,23.3,0.0,21.9785,21.9785,21.9785,21.9785,0.0
2020-03-09 10:05:00,21.86,22.96,21.86,22.09,139744.0,20.6202,21.6578,20.6202,20.8371,139744.0
2020-03-09 10:10:00,22.19,22.22,21.97,22.01,113988.0,20.9315,20.9598,20.7239,20.7617,113988.0
2020-03-09 10:15:00,21.99,22.1,21.87,21.96,181128.0,20.7428,20.8466,20.6296,20.7145,181128.0
2020-03-09 10:20:00,21.93,21.99,21.79,21.86,91868.0,20.6862,20.7428,20.5541,20.6202,91868.0
2020-03-09 10:25:00,21.84,23.0,21.81,22.06,90204.0,20.6013,21.6955,20.573,20.8088,90204.0
2020-03-09 10:30:00,22.05,22.19,22.03,22.18,92008.0,20.7994,20.9315,20.7805,20.922,92008.0
2020-03-09 10:35:00,22.14,22.2,22.08,22.19,74792.0,20.8843,20.9409,20.8277,20.9315,74792.0
2020-03-09 10:40:00,22.19,22.27,22.18,22.24,110160.0,20.9315,21.0069,20.922,20.9786,110160.0
2020-03-09 10:45:00,22.21,22.24,22.13,22.15,210772.0,20.9503,20.9786,20.8749,20.8937,210772.0
2020-03-09 10:50:00,22.15,22.15,22.05,22.05,80896.0,20.8937,20.8937,20.7994,20.7994,80896.0
2020-03-09 10:55:00,22.05,22.06,21.97,22.01,69936.0,20.7994,20.8088,20.7239,20.7617,69936.0
2020-03-09 11:00:00,21.97,21.99,21.9,21.92,77888.0,20.7239,20.7428,20.6579,20.6768,77888.0
2020-03-09 11:05:00,21.93,21.98,21.92,21.97,42756.0,20.6862,20.7334,20.6768,20.7239,42756.0
2020-03-09 11:10:00,21.99,22.07,21.99,22.04,51236.0,20.7428,20.8183,20.7428,20.79,51236.0
2020-03-09 11:15:00,22.04,22.23,22.02,22.18,64228.0,20.79,20.9692,20.7711,20.922,64228.0
2020-03-09 11:20:00,22.17,22.21,22.1,22.21,86332.0,20.9126,20.9503,20.8466,20.9503,86332.0
2020-03-09 11:25:00,22.22,22.24,22.15,22.23,55108.0,20.9598,20.9786,20.8937,20.9692,55108.0
2020-03-09 11:30:00,22.2,22.28,22.14,22.27,50600.0,20.9409,21.0164,20.8843,21.0069,50600.0
2020-03-09 11:35:00,22.29,22.37,22.28,22.35,32920.0,21.0258,21.1013,21.0164,21.0824,32920.0
2020-03-09 11:40:00,22.34,22.35,22.3,22.34,59816.0,21.073,21.0824,21.0352,21.073,59816.0
2020-03-09 11:45:00,22.37,22.37,22.3,22.37,35872.0,21.1013,21.1013,21.0352,21.1013,35872.0
2020-03-09 11:50:00,22.36,22.43,22.29,22.34,41548.0,21.0918,21.1578,21.0258,21.073,41548.0
2020-03-09 11:55:00,22.34,22.39,22.31,22.31,42328.0,21.073,21.1201,21.0447,21.0447,42328.0
2020-03-09 12:00:00,22.3,22.3,22.13,22.14,102620.0,21.0352,21.0352,20.8749,20.8843,102620.0
2020-03-09 12:05:00,22.17,22.31,22.16,22.29,52536.0,20.9126,21.0447,20.9032,21.0258,52536.0
2020-03-09 12:10:00,22.3,22.34,22.15,22.15,54032.0,21.0352,21.073,20.8937,20.8937,54032.0
2020-03-09 12:15:00,22.18,22.2,22.09,22.11,43840.0,20.922,20.9409,20.8371,20.856,43840.0
2020-03-09 12:20:00,22.11,22.14,22.05,22.07,43648.0,20.856,20.8843,20.7994,20.8183,43648.0
2020-03-09 12:25:00,22.08,22.1,22.02,22.02,69164.0,20.8277,20.8466,20.7711,20.7711,69164.0
2020-03-09 12:30:00,22.03,22.12,22.03,22.03,90808.0,20.7805,20.8654,20.7805,20.7805,90808.0
2020-03-09 12:35:00,22.05,22.07,21.98,22.07,51780.0,20.7994,20.8183,20.7334,20.8183,51780.0
2020-03-09 12:40:00,22.07,22.1,21.94,21.99,98788.0,20.8183,20.8466,20.6956,20.7428,98788.0
2020-03-09 12:45:00,21.99,22.0,21.9,21.91,37604.0,20.7428,20.7522,20.6579,20.6673,37604.0
2020-03-09 12:50:00,21.92,21.94,21.89,21.93,110336.0,20.6768,20.6956,20.6485,20.6862,110336.0
2020-03-09 12:55:00,21.93,21.96,21.86,21.91,156300.0,20.6862,20.7145,20.6202,20.6673,156300.0
2020-03-09 13:00:00,21.9,21.95,21.83,21.83,43600.0,20.6579,20.7051,20.5919,20.5919,43600.0
2020-03-09 13:05:00,21.83,21.87,21.76,21.81,26516.0,20.5919,20.6296,20.5258,20.573,26516.0
2020-03-09 13:10:00,21.83,21.92,21.83,21.9,27520.0,20.5919,20.6768,20.5919,20.6579,27520.0
2020-03-09 13:15:00,21.9,21.93,21.81,21.82,51444.0,20.6579,20.6862,20.573,20.5824,51444.0
2020-03-09 13:20:00,21.8,21.8,21.68,21.75,24320.0,20.5636,20.5636,20.4504,20.5164,24320.0
2020-03-09 13:25:00,21.74,21.77,21.68,21.69,43048.0,20.507,20.5353,20.4504,20.4598,43048.0
2020-03-09 13:30:00,21.68,21.68,21.62,21.62,56848.0,20.4504,20.4504,20.3938,20.3938,56848.0
2020-03-09 13:35:00,21.64,21.64,21.52,21.54,34388.0,20.4127,20.4127,20.2995,20.3183,34388.0
2020-03-09 13:40:00,21.56,21.59,21.43,21.43,76780.0,20.3372,20.3655,20.2146,20.2146,76780.0
2020-03-09 13:45:00,21.43,21.53,21.43,21.51,34616.0,20.2146,20.3089,20.2146,20.29,34616.0
2020-03-09 13:50:00,21.5,21.5,21.38,21.4,47436.0,20.2806,20.2806,20.1674,20.1863,47436.0
2020-03-09 13:55:00,21.38,21.5,21.36,21.43,147932.0,20.1674,20.2806,20.1485,20.2146,147932.0
2020-03-09 14:00:00,21.43,21.44,21.29,21.3,39220.0,20.2146,20.224,20.0825,20.0919,39220.0
2020-03-09 14:05:00,21.29,21.36,21.26,21.3,102892.0,20.0825,20.1485,20.0542,20.0919,102892.0
2020-03-09 14:10:00,21.3,21.4,21.3,21.38,53072.0,20.0919,20.1863,20.0919,20.1674,53072.0
2020-03-09 14:15:00,21.39,21.48,21.39,21.46,64660.0,20.1768,20.2617,20.1768,20.2429,64660.0
2020-03-09 14:20:00,21.47,21.52,21.46,21.49,87908.0,20.2523,20.2995,20.2429,20.2712,87908.0
2020-03-09 14:25:00,21.49,21.49,21.34,21.35,44720.0,20.2712,20.2712,20.1297,20.1391,44720.0
2020-03-09 14:30:00,21.31,21.36,21.27,21.31,58808.0,20.1014,20.1485,20.0636,20.1014,58808.0
2020-03-09 14:35:00,21.32,21.39,21.25,21.38,79396.0,20.1108,20.1768,20.0448,20.1674,79396.0
2020-03-09 14:40:00,21.36,21.43,21.28,21.29,159856.0,20.1485,20.2146,20.0731,20.0825,159856.0
2020-03-09 14:45:00,21.3,21.45,21.28,21.36,63092.0,20.0919,20.2334,20.0731,20.1485,63092.0
2020-03-09 14:50:00,21.38,21.57,21.37,21.53,48984.0,20.1674,20.3466,20.158,20.3089,48984.0
2020-03-09 14:55:00,21.53,21.58,21.5,21.52,96192.0,20.3089,20.3561,20.2806,20.2995,96192.0
2020-03-09 15:00:00,21.52,21.63,21.48,21.61,81252.0,20.2995,20.4032,20.2617,20.3844,81252.0
2020-03-09 15:05:00,21.63,21.66,21.53,21.54,46064.0,20.4032,20.4315,20.3089,20.3183,46064.0
2020-03-09 15:10:00,21.55,21.57,21.51,21.53,67556.0,20.3278,20.3466,20.29,20.3089,67556.0
2020-03-09 15:15:00,21.52,21.64,21.52,21.53,61128.0,20.2995,20.4127,20.2995,20.3089,61128.0
2020-03-09 15:20:00,21.52,21.72,21.52,21.71,76444.0,20.2995,20.4881,20.2995,20.4787,76444.0
2020-03-09 15:25:00,21.72,21.79,21.63,21.66,94428.0,20.4881,20.5541,20.4032,20.4315,94428.0
2020-03-09 15:30:00,21.65,21.65,21.57,21.6,79632.0,20.4221,20.4221,20.3466,20.3749,79632.0
2020-03-09 15:35:00,21.59,21.76,21.59,21.73,87160.0,20.3655,20.5258,20.3655,20.4976,87160.0
2020-03-09 15:40:00,21.72,21.76,21.66,21.71,185812.0,20.4881,20.5258,20.4315,20.4787,185812.0
2020-03-09 15:45:00,21.68,21.76,21.59,21.67,130956.0,20.4504,20.5258,20.3655,20.441,130956.0
2020-03-09 15:50:00,21.68,21.68,21.51,21.66,268400.0,20.4504,20.4504,20.29,20.4315,268400.0
2020-03-09 15:55:00,21.66,21.67,21.36,21.36,553812.0,20.4315,20.441,20.1485,20.1485,553812.0
2020-03-10 09:30:00,22.09,22.22,22.05,22.07,296108.0,20.8371,20.9598,20.7994,20.8183,296108.0
2020-03-10 09:35:00,22.09,22.1,21.93,21.97,39560.0,20.8371,20.8466,20.6862,20.7239,39560.0
2020-03-10 09:40:00,21.96,22.02,21.9,21.95,65808.0,20.7145,20.7711,20.6579,20.7051,65808.0
2020-03-10 09:45:00,21.96,21.96,21.87,21.9,51980.0,20.7145,20.7145,20.6296,20.6579,51980.0
2020-03-10 09:50:00,21.91,21.96,21.79,21.95,53828.0,20.6673,20.7145,20.5541,20.7051,53828.0
2020-03-10 09:55:00,21.95,22.07,21.93,21.97,57672.0,20.7051,20.8183,20.6862,20.7239,57672.0
2020-03-10 10:00:00,21.96,22.05,21.93,22.04,36904.0,20.7145,20.7994,20.6862,20.79,36904.0
2020-03-10 10:05:00,22.04,22.09,22.0,22.08,48256.0,20.79,20.8371,20.7522,20.8277,48256.0
2020-03-10 10:10:00,22.1,22.14,22.07,22.09,226948.0,20.8466,20.8843,20.8183,20.8371,226948.0
2020-03-10 10:15:00,22.1,22.12,22.04,22.04,95680.0,20.8466,20.8654,20.79,20.79,95680.0
2020-03-10 10:20:00,22.05,22.12,22.01,22.04,52932.0,20.7994,20.8654,20.7617,20.79,52932.0
2020-03-10 10:25:00,22.03,22.03,21.91,21.91,42228.0,20.7805,20.7805,20.6673,20.6673,42228.0
2020-03-10 10:30:00,21.9,21.9,21.82,21.88,56052.0,20.6579,20.6579,20.5824,20.639,56052.0
2020-03-10 10:35:00,21.88,21.9,21.84,21.85,36868.0,20.639,20.6579,20.6013,20.6107,36868.0
2020-03-10 10:40:00,21.86,21.89,21.83,21.87,57912.0,20.6202,20.6485,20.5919,20.6296,57912.0
2020-03-10 10:45:00,21.88,21.9,21.73,21.73,66868.0,20.639,20.6579,20.4976,20.4976,66868.0
2020-03-10 10:50:00,21.74,21.78,21.64,21.64,54352.0,20.507,20.5447,20.4127,20.4127,54352.0
2020-03-10 10:55:00,21.66,21.75,21.66,21.68,54576.0,20.4315,20.5164,20.4315,20.4504,54576.0
2020-03-10 11:00:00,21.68,21.77,21.65,21.75,67436.0,20.4504,20.5353,20.4221,20.5164,67436.0
2020-03-10 11:05:00,21.75,21.84,21.72,21.81,71600.0,20.5164,20.6013,20.4881,20.573,71600.0
2020-03-10 11:10:00,21.81,21.81,21.6,21.6,78060.0,20.573,20.573,20.3749,20.3749,78060.0
2020-03-10 11:15:00,21.59,21.65,21.51,21.51,100436.0,20.3655,20.4221,20.29,20.29,100436.0
2020-03-10 11:20:00,21.52,21.55,21.38,21.38,106148.0,20.2995,20.3278,20.1674,20.1674,106148.0
2020-03-10 11:25:00,21.38,21.44,21.29,21.29,101000.0,20.1674,20.224,20.0825,20.0825,101000.0
2020-03-10 11:30:00,21.29,21.31,21.21,21.23,120536.0,20.0825,20.1014,20.007,20.0259,120536.0
2020-03-10 11:35:00,21.26,21.29,21.15,21.24,97076.0,20.0542,20.0825,19.9504,20.0353,97076.0
2020-03-10 11:40:00,21.26,21.39,21.18,21.39,69560.0,20.0542,20.1768,19.9787,20.1768,69560.0
2020-03-10 11:45:00,21.37,21.49,21.36,21.41,71680.0,20.158,20.2712,20.1485,20.1957,71680.0
2020-03-10 11:50:00,21.43,21.43,21.25,21.27,43844.0,20.2146,20.2146,20.0448,20.0636,43844.0
2020-03-10 11:55:00,21.3,21.4,21.25,21.33,37528.0,20.0919,20.1863,20.0448,20.1202,37528.0
2020-03-10 12:00:00,21.36,21.57,21.36,21.49,32496.0,20.1485,20.3466,20.1485,20.2712,32496.0
2020-03-10 12:05:00,21.51,21.57,21.47,21.56,50428.0,20.29,20.3466,20.2523,20.3372,50428.0
2020-03-10 12:10:00,21.58,21.71,21.55,21.68,33360.0,20.3561,20.4787,20.3278,20.4504,33360.0
2020-03-10 12:15:00,21.68,21.79,21.66,21.71,59448.0,20.4504,20.5541,20.4315,20.4787,59448.0
2020-03-10 12:20:00,21.69,21.72,21.64,21.71,96656.0,20.4598,20.4881,20.4127,20.4787,96656.0
2020-03-10 12:25:00,21.7,21.7,21.57,21.6,91572.0,20.4693,20.4693,20.3466,20.3749,91572.0
2020-03-10 12:30:00,21.6,21.6,21.47,21.5,61184.0,20.3749,20.3749,20.2523,20.2806,61184.0
2020-03-10 12:35:00,21.49,21.62,21.45,21.6,32344.0,20.2712,20.3938,20.2334,20.3749,32344.0
2020-03-10 12:40:00,21.58,21.67,21.53,21.65,46408.0,20.3561,20.441,20.3089,20.4221,46408.0
2020-03-10 12:45:00,21.68,21.73,21.65,21.7,57648.0,20.4504,20.4976,20.4221,20.4693,57648.0
2020-03-10 12:50:00,21.69,21.83,21.64,21.8,49176.0,20.4598,20.5919,20.4127,20.5636,49176.0
2020-03-10 12:55:00,21.83,21.88,21.78,21.8,71176.0,20.5919,20.639,20.5447,20.5636,71176.0
2020-03-10 13:00:00,21.81,21.81,21.64,21.68,94024.0,20.573,20.573,20.4127,20.4504,94024.0
2020-03-10 13:05:00,21.7,21.84,21.63,21.84,71424.0,20.4693,20.6013,20.4032,20.6013,71424.0
2020-03-10 13:10:00,21.84,21.93,21.8,21.92,60700.0,20.6013,20.6862,20.5636,20.6768,60700.0
2020-03-10 13:15:00,21.92,21.98,21.84,21.98,78864.0,20.6768,20.7334,20.6013,20.7334,78864.0
2020-03-10 13:20:00,21.98,22.05,21.96,21.99,89556.0,20.7334,20.7994,20.7145,20.7428,89556.0
2020-03-10 13:25:00,22.0,22.0,21.9,21.94,82112.0,20.7522,20.7522,20.6579,20.6956,82112.0
2020-03-10 13:30:00,21.94,22.06,21.91,22.02,103704.0,20.6956,20.8088,20.6673,20.7711,103704.0
2020-03-10 13:35:00,22.05,22.05,21.91,21.94,81380.0,20.7994,20.7994,20.6673,20.6956,81380.0
2020-03-10 13:40:00,21.98,22.01,21.9,22.0,87056.0,20.7334,20.7617,20.6579,20.7522,87056.0
2020-03-10 13:45:00,21.98,21.98,21.85,21.86,52184.0,20.7334,20.7334,20.6107,20.6202,52184.0
2020-03-10 13:50:00,21.87,21.93,21.8,21.82,60576.0,20.6296,20.6862,20.5636,20.5824,60576.0
2020-03-10 13:55:00,21.81,21.89,21.79,21.86,51044.0,20.573,20.6485,20.5541,20.6202,51044.0
2020-03-10 14:00:00,21.87,21.88,21.79,21.86,74696.0,20.6296,20.639,20.5541,20.6202,74696.0
2020-03-10 14:05:00,21.85,21.95,21.83,21.94,73084.0,20.6107,20.7051,20.5919,20.6956,73084.0
2020-03-10 14:10:00,21.94,22.05,21.92,21.98,53480.0,20.6956,20.7994,20.6768,20.7334,53480.0
2020-03-10 14:15:00,22.01,22.05,21.95,21.98,88040.0,20.7617,20.7994,20.7051,20.7334,88040.0
2020-03-10 14:20:00,21.98,22.03,21.86,21.86,89880.0,20.7334,20.7805,20.6202,20.6202,89880.0
2020-03-10 14:25:00,21.88,21.97,21.84,21.95,78688.0,20.639,20.7239,20.6013,20.7051,78688.0
2020-03-10 14:30:00,21.96,22.04,21.93,22.03,57272.0,20.7145,20.79,20.6862,20.7805,57272.0
2020-03-10 14:35:00,22.02,22.07,22.02,22.06,75296.0,20.7711,20.8183,20.7711,20.8088,75296.0
2020-03-10 14:40:00,22.06,22.18,22.04,22.18,69848.0,20.8088,20.922,20.79,20.922,69848.0
2020-03-10 14:45:00,22.17,22.31,22.15,22.28,82712.0,20.9126,21.0447,20.8937,21.0164,82712.0
2020-03-10 14:50:00,22.26,22.26,22.17,22.25,89984.0,20.9975,20.9975,20.9126,20.9881,89984.0
2020-03-10 14:55:00,22.25,22.27,22.11,22.18,78944.0,20.9881,21.0069,20.856,20.922,78944.0
2020-03-10 15:00:00,22.19,22.3,22.16,22.3,76008.0,20.9315,21.0352,20.9032,21.0352,76008.0
2020-03-10 15:05:00,22.3,22.35,22.22,22.22,70892.0,21.0352,21.0824,20.9598,20.9598,70892.0
2020-03-10 15:10:00,22.24,22.33,22.23,22.32,70256.0,20.9786,21.0635,20.9692,21.0541,70256.0
2020-03-10 15:15:00,22.34,22.48,22.25,22.43,77808.0,21.073,21.205,20.9881,21.1578,77808.0
2020-03-10 15:20:00,22.46,22.48,22.39,22.41,81824.0,21.1861,21.205,21.1201,21.139,81824.0
2020-03-10 15:25:00,22.4,22.4,22.25,22.27,126420.0,21.1296,21.1296,20.9881,21.0069,126420.0
2020-03-10 15:30:00,22.26,22.45,22.22,22.35,142324.0,20.9975,21.1767,20.9598,21.0824,142324.0
2020-03-10 15:35:00,22.34,22.48,22.3,22.45,125940.0,21.073,21.205,21.0352,21.1767,125940.0
2020-03-10 15:40:00,22.47,22.5,22.39,22.39,163800.0,21.1956,21.2239,21.1201,21.1201,163800.0
2020-03-10 15:45:00,22.37,22.45,22.37,22.42,131636.0,21.1013,21.1767,21.1013,21.1484,131636.0
2020-03-10 15:50:00,22.45,22.56,22.43,22.55,187932.0,21.1767,21.2805,21.1578,21.271,187932.0
2020-03-10 15:55:00,22.55,22.63,22.47,22.63,467100.0,21.271,21.3465,21.1956,21.3465,467100.0
2020-03-11 09:30:00,21.89,21.97,21.72,21.97,160272.0,20.6485,20.7239,20.4881,20.7239,160272.0
2020-03-11 09:35:00,21.91,21.94,21.69,21.73,53944.0,20.6673,20.6956,20.4598,20.4976,53944.0
2020-03-11 09:40:00,21.75,21.91,21.65,21.73,68028.0,20.5164,20.6673,20.4221,20.4976,68028.0
2020-03-11 09:45:00,21.74,21.87,21.74,21.83,42876.0,20.507,20.6296,20.507,20.5919,42876.0
2020-03-11 09:50:00,21.79,21.82,21.69,21.71,82380.0,20.5541,20.5824,20.4598,20.4787,82380.0
2020-03-11 09:55:00,21.74,21.83,21.72,21.78,121044.0,20.507,20.5919,20.4881,20.5447,121044.0
2020-03-11 10:00:00,21.77,21.86,21.69,21.78,88896.0,20.5353,20.6202,20.4598,20.5447,88896.0
2020-03-11 10:05:00,21.8,21.87,21.74,21.8,93284.0,20.5636,20.6296,20.507,20.5636,93284.0
2020-03-11 10:10:00,21.82,21.86,21.76,21.82,108816.0,20.5824,20.6202,20.5258,20.5824,108816.0
2020-03-11 10:15:00,21.8,21.84,21.73,21.78,79176.0,20.5636,20.6013,20.4976,20.5447,79176.0
2020-03-11 10:20:00,21.79,21.85,21.75,21.76,49036.0,20.5541,20.6107,20.5164,20.5258,49036.0
2020-03-11 10:25:00,21.75,21.78,21.61,21.65,50352.0,20.5164,20.5447,20.3844,20.4221,50352.0
2020-03-11 10:30:00,21.65,21.69,21.61,21.68,41668.0,20.4221,20.4598,20.3844,20.4504,41668.0
2020-03-11 10:35:00,21.67,21.67,21.55,21.56,35908.0,20.441,20.441,20.3278,20.3372,35908.0
2020-03-11 10:40:00,21.55,21.6,21.52,21.53,125504.0,20.3278,20.3749,20.2995,20.3089,125504.0
2020-03-11 10:45:00,21.55,21.65,21.52,21.52,49008.0,20.3278,20.4221,20.2995,20.2995,49008.0
2020-03-11 10:50:00,21.5,21.53,21.4,21.42,49268.0,20.2806,20.3089,20.1863,20.2051,49268.0
2020-03-11 10:55:00,21.46,21.47,21.36,21.43,54188.0,20.2429,20.2523,20.1485,20.2146,54188.0
2020-03-11 11:00:00,21.46,21.54,21.41,21.41,63432.0,20.2429,20.3183,20.1957,20.1957,63432.0
2020-03-11 11:05:00,21.42,21.48,21.37,21.47,88924.0,20.2051,20.2617,20.158,20.2523,88924.0
2020-03-11 11:10:00,21.48,21.55,21.43,21.51,52796.0,20.2617,20.3278,20.2146,20.29,52796.0
2020-03-11 11:15:00,21.5,21.5,21.31,21.31,37540.0,20.2806,20.2806,20.1014,20.1014,37540.0
2020-03-11 11:20:00,21.32,21.35,21.24,21.26,43968.0,20.1108,20.1391,20.0353,20.0542,43968.0
2020-03-11 11:25:00,21.25,21.31,21.21,21.27,73676.0,20.0448,20.1014,20.007,20.0636,73676.0
2020-03-11 11:30:00,21.29,21.36,21.24,21.36,113476.0,20.0825,20.1485,20.0353,20.1485,113476.0
2020-03-11 11:35:00,21.34,21.43,21.31,21.43,53072.0,20.1297,20.2146,20.1014,20.2146,53072.0
2020-03-11 11:40:00,21.43,21.44,21.33,21.33,140308.0,20.2146,20.224,20.1202,20.1202,140308.0
2020-03-11 11:45:00,21.35,21.4,21.27,21.35,35484.0,20.1391,20.1863,20.0636,20.1391,35484.0
2020-03-11 11:50:00,21.36,21.42,21.31,21.31,86028.0,20.1485,20.2051,20.1014,20.1014,86028.0
2020-03-11 11:55:00,21.33,21.39,21.29,21.38,36320.0,20.1202,20.1768,20.0825,20.1674,36320.0
2020-03-11 12:00:00,21.37,21.42,21.31,21.42,30192.0,20.158,20.2051,20.1014,20.2051,30192.0
2020-03-11 12:05:00,21.42,21.46,21.4,21.46,59804.0,20.2051,20.2429,20.1863,20.2429,59804.0
2020-03-11 12:10:00,21.48,21.52,21.46,21.49,89424.0,20.2617,20.2995,20.2429,20.2712,89424.0
2020-03-11 12:15:00,21.49,21.55,21.46,21.48,63244.0,20.2712,20.3278,20.2429,20.2617,63244.0
2020-03-11 12:20:00,21.5,21.51,21.4,21.42,35836.0,20.2806,20.29,20.1863,20.2051,35836.0
2020-03-11 12:25:00,21.43,21.45,21.36,21.39,37772.0,20.2146,20.2334,20.1485,20.1768,37772.0
2020-03-11 12:30:00,21.37,21.39,21.31,21.34,31836.0,20.158,20.1768,20.1014,20.1297,31836.0
2020-03-11 12:35:00,21.36,21.38,21.29,21.29,30672.0,20.1485,20.1674,20.0825,20.0825,30672.0
2020-03-11 12:40:00,21.31,21.31,21.22,21.25,39136.0,20.1014,20.1014,20.0165,20.0448,39136.0
2020-03-11 12:45:00,21.27,21.29,21.22,21.23,125780.0,20.0636,20.0825,20.0165,20.0259,125780.0
2020-03-11 12:50:00,21.25,21.33,21.23,21.25,38520.0,20.0448,20.1202,20.0259,20.0448,38520.0
2020-03-11 12:55:00,21.24,21.29,21.21,21.27,51632.0,20.0353,20.0825,20.007,20.0636,51632.0
2020-03-11 13:00:00,21.28,21.28,21.18,21.2,32212.0,20.0731,20.0731,19.9787,19.9976,32212.0
2020-03-11 13:05:00,21.21,21.24,21.17,21.19,166736.0,20.007,20.0353,19.9693,19.9882,166736.0
2020-03-11 13:10:00,21.19,21.28,21.19,21.25,75584.0,19.9882,20.0731,19.9882,20.0448,75584.0
2020-03-11 13:15:00,21.27,21.32,21.26,21.3,25660.0,20.0636,20.1108,20.0542,20.0919,25660.0
2020-03-11 13:20:00,21.3,21.37,21.26,21.27,12128.0,20.0919,20.158,20.0542,20.0636,12128.0
2020-03-11 13:25:00,21.24,21.35,21.24,21.32,31320.0,20.0353,20.1391,20.0353,20.1108,31320.0
2020-03-11 13:30:00,21.32,21.36,21.24,21.24,16016.0,20.1108,20.1485,20.0353,20.0353,16016.0
2020-03-11 13:35:00,21.27,21.29,21.24,21.25,19784.0,20.0636,20.0825,20.0353,20.0448,19784.0
2020-03-11 13:40:00,21.23,21.24,21.18,21.18,48184.0,20.0259,20.0353,19.9787,19.9787,48184.0
2020-03-11 13:45:00,21.18,21.29,21.18,21.28,44660.0,19.9787,20.0825,19.9787,20.0731,44660.0
2020-03-11 13:50:00,21.25,21.25,21.15,21.19,29844.0,20.0448,20.0448,19.9504,19.9882,29844.0
2020-03-11 13:55:00,21.18,21.25,21.17,21.18,56432.0,19.9787,20.0448,19.9693,19.9787,56432.0
2020-03-11 14:00:00,21.19,21.22,21.08,21.09,29080.0,19.9882,20.0165,19.8844,19.8938,29080.0
2020-03-11 14:05:00,21.09,21.09,20.89,20.94,167552.0,19.8938,19.8938,19.7052,19.7524,167552.0
2020-03-11 14:10:00,20.94,21.04,20.94,21.0,112304.0,19.7524,19.8467,19.7524,19.809,112304.0
2020-03-11 14:15:00,21.0,21.01,20.92,20.95,68492.0,19.809,19.8184,19.7335,19.7618,68492.0
2020-03-11 14:20:00,20.94,20.97,20.85,20.88,111548.0,19.7524,19.7807,19.6675,19.6958,111548.0
2020-03-11 14:25:00,20.88,20.9,20.84,20.86,120712.0,19.6958,19.7146,19.658,19.6769,120712.0
2020-03-11 14:30:00,20.88,21.0,20.85,20.89,125768.0,19.6958,19.809,19.6675,19.7052,125768.0
2020-03-11 14:35:00,20.9,21.01,20.88,20.97,102028.0,19.7146,19.8184,19.6958,19.7807,102028.0
2020-03-11 14:40:00,20.99,21.08,20.94,20.97,103492.0,19.7995,19.8844,19.7524,19.7807,103492.0
2020-03-11 14:45:00,21.0,21.09,20.97,21.0,68984.0,19.809,19.8938,19.7807,19.809,68984.0
2020-03-11 14:50:00,21.0,21.05,20.91,20.96,72096.0,19.809,19.8561,19.7241,19.7712,72096.0
2020-03-11 14:55:00,20.96,21.02,20.91,20.93,62556.0,19.7712,19.8278,19.7241,19.7429,62556.0
2020-03-11 15:00:00,20.92,20.95,20.78,20.79,78708.0,19.7335,19.7618,19.6014,19.6109,78708.0
2020-03-11 15:05:00,20.79,20.8,20.65,20.66,149620.0,19.6109,19.6203,19.4788,19.4882,149620.0
2020-03-11 15:10:00,20.66,20.72,20.59,20.63,125456.0,19.4882,19.5448,19.4222,19.4599,125456.0
2020-03-11 15:15:00,20.62,20.71,20.61,20.69,202464.0,19.4505,19.5354,19.4411,19.5165,202464.0
2020-03-11 15:20:00,20.71,20.73,20.61,20.64,120412.0,19.5354,19.5543,19.4411,19.4694,120412.0
2020-03-11 15:25:00,20.65,20.82,20.64,20.82,173768.0,19.4788,19.6392,19.4694,19.6392,173768.0
2020-03-11 15:30:00,20.81,21.04,20.78,20.99,113140.0,19.6297,19.8467,19.6014,19.7995,113140.0
2020-03-11 15:35:00,20.99,21.08,20.95,21.06,88472.0,19.7995,19.8844,19.7618,19.8656,88472.0
2020-03-11 15:40:00,21.04,21.12,20.97,21.01,112292.0,19.8467,19.9221,19.7807,19.8184,112292.0
2020-03-11 15:45:00,21.03,21.17,20.96,21.1,107556.0,19.8373,19.9693,19.7712,19.9033,107556.0
2020-03-11 15:50:00,21.07,21.2,20.91,21.06,238724.0,19.875,19.9976,19.7241,19.8656,238724.0
2020-03-11 15:55:00,21.07,21.13,21.04,21.07,291104.0,19.875,19.9316,19.8467,19.875,291104.0
2020-03-12 09:30:00,19.71,19.81,19.52,19.59,284112.0,18.5921,18.6864,18.4129,18.4789,284112.0
2020-03-12 09:35:00,19.58,19.62,19.54,19.54,22412.0,18.4695,18.5072,18.4318,18.4318,22412.0
2020-03-12 09:40:00,19.54,19.54,19.54,19.54,0.0,18.4318,18.4318,18.4318,18.4318,0.0
2020-03-12 09:45:00,19.54,19.54,19.54,19.54,0.0,18.4318,18.4318,18.4318,18.4318,0.0
2020-03-12 09:50:00,19.5,19.6,19.0,19.22,111200.0,18.394,18.4884,17.9224,18.1299,111200.0
2020-03-12 09:55:00,19.2,19.84,19.17,19.77,122272.0,18.111,18.7147,18.0827,18.6487,122272.0
2020-03-12 10:00:00,19.73,19.74,19.37,19.37,120860.0,18.611,18.6204,18.2714,18.2714,120860.0
2020-03-12 10:05:00,19.39,19.48,19.29,19.42,95404.0,18.2903,18.3752,18.1959,18.3186,95404.0
2020-03-12 10:10:00,19.44,19.66,19.39,19.63,80080.0,18.3374,18.545,18.2903,18.5167,80080.0
2020-03-12 10:15:00,19.64,19.73,19.42,19.44,88112.0,18.5261,18.611,18.3186,18.3374,88112.0
2020-03-12 10:20:00,19.42,19.43,19.28,19.35,69232.0,18.3186,18.328,18.1865,18.2525,69232.0
2020-03-12 10:25:00,19.38,19.47,19.35,19.35,27492.0,18.2808,18.3657,18.2525,18.2525,27492.0
2020-03-12 10:30:00,19.37,19.54,19.35,19.43,57136.0,18.2714,18.4318,18.2525,18.328,57136.0
2020-03-12 10:35:00,19.45,19.47,19.31,19.31,113148.0,18.3469,18.3657,18.2148,18.2148,113148.0
2020-03-12 10:40:00,19.31,19.41,19.27,19.3,151864.0,18.2148,18.3091,18.1771,18.2054,151864.0
2020-03-12 10:45:00,19.32,19.46,19.32,19.42,130232.0,18.2242,18.3563,18.2242,18.3186,130232.0
2020-03-12 10:50:00,19.41,19.61,19.36,19.59,81352.0,18.3091,18.4978,18.262,18.4789,81352.0
2020-03-12 10:55:00,19.58,19.58,19.5,19.52,65740.0,18.4695,18.4695,18.394,18.4129,65740.0
2020-03-12 11:00:00,19.5,19.5,19.34,19.38,86348.0,18.394,18.394,18.2431,18.2808,86348.0
2020-03-12 11:05:00,19.39,19.41,19.27,19.29,122488.0,18.2903,18.3091,18.1771,18.1959,122488.0
2020-03-12 11:10:00,19.27,19.28,19.17,19.21,112012.0,18.1771,18.1865,18.0827,18.1205,112012.0
2020-03-12 11:15:00,19.22,19.32,19.2,19.23,152000.0,18.1299,18.2242,18.111,18.1393,152000.0
2020-03-12 11:20:00,19.23,19.33,19.21,19.33,132156.0,18.1393,18.2337,18.1205,18.2337,132156.0
2020-03-12 11:25:00,19.34,19.35,19.25,19.27,162312.0,18.2431,18.2525,18.1582,18.1771,162312.0
2020-03-12 11:30:00,19.27,19.36,19.2,19.23,218704.0,18.1771,18.262,18.111,18.1393,218704.0
2020-03-12 11:35:00,19.23,19.29,19.14,19.23,54760.0,18.1393,18.1959,18.0544,18.1393,54760.0
2020-03-12 11:40:00,19.21,19.29,19.17,19.28,58440.0,18.1205,18.1959,18.0827,18.1865,58440.0
2020-03-12 11:45:00,19.27,19.27,19.14,19.18,77384.0,18.1771,18.1771,18.0544,18.0922,77384.0
2020-03-12 11:50:00,19.16,19.18,19.03,19.13,83716.0,18.0733,18.0922,17.9507,18.045,83716.0
2020-03-12 11:55:00,19.14,19.2,19.13,19.15,63836.0,18.0544,18.111,18.045,18.0639,63836.0
2020-03-12 12:00:00,19.14,19.14,19.06,19.07,49800.0,18.0544,18.0544,17.979,17.9884,49800.0
2020-03-12 12:05:00,19.06,19.09,19.03,19.03,52068.0,17.979,18.0073,17.9507,17.9507,52068.0
2020-03-12 12:10:00,19.03,19.09,18.97,19.08,88524.0,17.9507,18.0073,17.8941,17.9978,88524.0
2020-03-12 12:15:00,19.08,19.18,19.04,19.13,70524.0,17.9978,18.0922,17.9601,18.045,70524.0
2020-03-12 12:20:00,19.15,19.34,19.14,19.34,65256.0,18.0639,18.2431,18.0544,18.2431,65256.0
2020-03-12 12:25:00,19.32,19.35,19.27,19.31,115060.0,18.2242,18.2525,18.1771,18.2148,115060.0
2020-03-12 12:30:00,19.27,19.28,19.17,19.18,91288.0,18.1771,18.1865,18.0827,18.0922,91288.0
2020-03-12 12:35:00,19.2,19.27,19.15,19.25,75236.0,18.111,18.1771,18.0639,18.1582,75236.0
2020-03-12 12:40:00,19.23,19.23,19.16,19.22,140860.0,18.1393,18.1393,18.0733,18.1299,140860.0
2020-03-12 12:45:00,19.22,19.3,19.2,19.22,86380.0,18.1299,18.2054,18.111,18.1299,86380.0
2020-03-12 12:50:00,19.21,19.73,19.21,19.68,162008.0,18.1205,18.611,18.1205,18.5638,162008.0
2020-03-12 12:55:00,19.63,20.15,19.57,20.0,139780.0,18.5167,19.0072,18.4601,18.8657,139780.0
2020-03-12 13:00:00,19.99,20.53,19.88,20.43,147312.0,18.8562,19.3656,18.7525,19.2713,147312.0
2020-03-12 13:05:00,20.45,20.58,20.26,20.48,152908.0,19.2901,19.4128,19.1109,19.3184,152908.0
2020-03-12 13:10:00,20.47,20.55,20.05,20.11,158128.0,19.309,19.3845,18.9128,18.9694,158128.0
2020-03-12 13:15:00,20.11,20.15,19.9,20.02,121476.0,18.9694,19.0072,18.7713,18.8845,121476.0
2020-03-12 13:20:00,20.05,20.05,19.86,19.95,163284.0,18.9128,18.9128,18.7336,18.8185,163284.0
2020-03-12 13:25:00,19.93,20.0,19.85,19.99,64448.0,18.7996,18.8657,18.7242,18.8562,64448.0
2020-03-12 13:30:00,19.97,20.06,19.94,19.99,661752.0,18.8374,18.9223,18.8091,18.8562,661752.0
2020-03-12 13:35:00,19.99,20.0,19.7,19.73,311060.0,18.8562,18.8657,18.5827,18.611,311060.0
2020-03-12 13:40:00,19.69,19.87,19.64,19.86,211272.0,18.5733,18.743,18.5261,18.7336,211272.0
2020-03-12 13:45:00,19.86,20.0,19.76,19.99,121128.0,18.7336,18.8657,18.6393,18.8562,121128.0
2020-03-12 13:50:00,20.0,20.05,19.81,19.88,139028.0,18.8657,18.9128,18.6864,18.7525,139028.0
2020-03-12 13:55:00,19.85,19.94,19.8,19.9,137688.0,18.7242,18.8091,18.677,18.7713,137688.0
2020-03-12 14:00:00,19.91,20.02,19.7,19.81,244340.0,18.7808,18.8845,18.5827,18.6864,244340.0
2020-03-12 14:05:00,19.82,19.88,19.67,19.74,91516.0,18.6959,18.7525,18.5544,18.6204,91516.0
2020-03-12 14:10:00,19.75,19.77,19.55,19.6,77524.0,18.6298,18.6487,18.4412,18.4884,77524.0
2020-03-12 14:15:00,19.52,19.58,19.47,19.49,65836.0,18.4129,18.4695,18.3657,18.3846,65836.0
2020-03-12 14:20:00,19.5,19.56,19.43,19.45,41000.0,18.394,18.4506,18.328,18.3469,41000.0
2020-03-12 14:25:00,19.46,19.56,19.43,19.47,45144.0,18.3563,18.4506,18.328,18.3657,45144.0
2020-03-12 14:30:00,19.46,19.55,19.43,19.5,51796.0,18.3563,18.4412,18.328,18.394,51796.0
2020-03-12 14:35:00,19.5,19.52,19.42,19.45,59628.0,18.394,18.4129,18.3186,18.3469,59628.0
2020-03-12 14:40:00,19.46,19.59,19.46,19.49,30936.0,18.3563,18.4789,18.3563,18.3846,30936.0
2020-03-12 14:45:00,19.52,19.68,19.5,19.67,43568.0,18.4129,18.5638,18.394,18.5544,43568.0
2020-03-12 14:50:00,19.7,19.76,19.5,19.5,107816.0,18.5827,18.6393,18.394,18.394,107816.0
2020-03-12 14:55:00,19.5,19.55,19.42,19.42,82640.0,18.394,18.4412,18.3186,18.3186,82640.0
2020-03-12 15:00:00,19.44,19.52,19.43,19.5,79360.0,18.3374,18.4129,18.328,18.394,79360.0
2020-03-12 15:05:00,19.48,19.65,19.46,19.6,147788.0,18.3752,18.5355,18.3563,18.4884,147788.0
2020-03-12 15:10:00,19.6,19.76,19.57,19.61,121016.0,18.4884,18.6393,18.4601,18.4978,121016.0
2020-03-12 15:15:00,19.59,19.62,19.51,19.61,158828.0,18.4789,18.5072,18.4035,18.4978,158828.0
2020-03-12 15:20:00,19.61,19.67,19.54,19.6,105188.0,18.4978,18.5544,18.4318,18.4884,105188.0
2020-03-12 15:25:00,19.59,19.64,19.46,19.46,74352.0,18.4789,18.5261,18.3563,18.3563,74352.0
2020-03-12 15:30:00,19.45,19.48,19.36,19.39,146556.0,18.3469,18.3752,18.262,18.2903,146556.0
2020-03-12 15:35:00,19.37,19.42,19.29,19.35,155272.0,18.2714,18.3186,18.1959,18.2525,155272.0
2020-03-12 15:40:00,19.35,19.54,19.3,19.3,118316.0,18.2525,18.4318,18.2054,18.2054,118316.0
2020-03-12 15:45:00,19.32,19.37,19.23,19.33,169380.0,18.2242,18.2714,18.1393,18.2337,169380.0
2020-03-12 15:50:00,19.36,19.46,19.23,19.24,331808.0,18.262,18.3563,18.1393,18.1488,331808.0
2020-03-12 15:55:00,19.24,19.26,18.78,18.78,949796.0,18.1488,18.1676,17.7149,17.7149,949796.0
2020-03-13 09:30:00,19.81,20.22,19.64,19.89,483892.0,18.6864,19.0732,18.5261,18.7619,483892.0
2020-03-13 09:35:00,19.83,19.83,19.63,19.63,136900.0,18.7053,18.7053,18.5167,18.5167,136900.0
2020-03-13 09:40:00,19.6,19.63,19.35,19.54,124704.0,18.4884,18.5167,18.2525,18.4318,124704.0
2020-03-13 09:45:00,19.55,19.77,19.55,19.63,106812.0,18.4412,18.6487,18.4412,18.5167,106812.0
2020-03-13 09:50:00,19.61,19.63,19.32,19.36,54120.0,18.4978,18.5167,18.2242,18.262,54120.0
2020-03-13 09:55:00,19.34,19.45,19.17,19.24,92492.0,18.2431,18.3469,18.0827,18.1488,92492.0
2020-03-13 10:00:00,19.22,19.41,19.17,19.4,193412.0,18.1299,18.3091,18.0827,18.2997,193412.0
2020-03-13 10:05:00,19.38,19.4,19.09,19.09,110516.0,18.2808,18.2997,18.0073,18.0073,110516.0
2020-03-13 10:10:00,19.09,19.09,18.82,18.89,164152.0,18.0073,18.0073,17.7526,17.8186,164152.0
2020-03-13 10:15:00,18.88,19.25,18.85,19.15,218068.0,17.8092,18.1582,17.7809,18.0639,218068.0
2020-03-13 10:20:00,19.15,19.19,19.07,19.12,167084.0,18.0639,18.1016,17.9884,18.0356,167084.0
2020-03-13 10:25:00,19.11,19.19,19.05,19.07,77688.0,18.0261,18.1016,17.9696,17.9884,77688.0
2020-03-13 10:30:00,19.07,19.33,19.0,19.29,396104.0,17.9884,18.2337,17.9224,18.1959,396104.0
2020-03-13 10:35:00,19.29,19.35,19.23,19.31,408652.0,18.1959,18.2525,18.1393,18.2148,408652.0
2020-03-13 10:40:00,19.31,19.35,19.15,19.21,184572.0,18.2148,18.2525,18.0639,18.1205,184572.0
2020-03-13 10:45:00,19.18,19.28,19.18,19.21,110104.0,18.0922,18.1865,18.0922,18.1205,110104.0
2020-03-13 10:50:00,19.24,19.3,19.15,19.25,128820.0,18.1488,18.2054,18.0639,18.1582,128820.0
2020-03-13 10:55:00,19.24,19.27,19.08,19.2,204776.0,18.1488,18.1771,17.9978,18.111,204776.0
2020-03-13 11:00:00,19.2,19.3,19.19,19.27,77996.0,18.111,18.2054,18.1016,18.1771,77996.0
2020-03-13 11:05:00,19.26,19.28,19.15,19.23,122580.0,18.1676,18.1865,18.0639,18.1393,122580.0
2020-03-13 11:10:00,19.23,19.3,19.18,19.29,229124.0,18.1393,18.2054,18.0922,18.1959,229124.0
2020-03-13 11:15:00,19.29,19.29,19.17,19.22,117940.0,18.1959,18.1959,18.0827,18.1299,117940.0
2020-03-13 11:20:00,19.2,19.23,18.91,18.91,88296.0,18.111,18.1393,17.8375,17.8375,88296.0
2020-03-13 11:25:00,18.91,19.0,18.81,18.81,121524.0,17.8375,17.9224,17.7432,17.7432,121524.0
2020-03-13 11:30:00,18.82,18.88,18.62,18.68,108732.0,17.7526,17.8092,17.5639,17.6205,108732.0
2020-03-13 11:35:00,18.67,18.85,18.67,18.71,113156.0,17.6111,17.7809,17.6111,17.6488,113156.0
2020-03-13 11:40:00,18.69,18.71,18.45,18.5,114920.0,17.63,17.6488,17.4036,17.4507,114920.0
2020-03-13 11:45:00,18.51,18.54,18.45,18.5,89280.0,17.4602,17.4885,17.4036,17.4507,89280.0
2020-03-13 11:50:00,18.5,18.63,18.5,18.58,103012.0,17.4507,17.5734,17.4507,17.5262,103012.0
2020-03-13 11:55:00,18.58,18.79,18.58,18.78,124200.0,17.5262,17.7243,17.5262,17.7149,124200.0
2020-03-13 12:00:00,18.79,18.82,18.47,18.52,156156.0,17.7243,17.7526,17.4224,17.4696,156156.0
2020-03-13 12:05:00,18.5,18.52,18.36,18.49,105916.0,17.4507,17.4696,17.3187,17.4413,105916.0
2020-03-13 12:10:00,18.48,18.56,18.44,18.53,174536.0,17.4319,17.5073,17.3941,17.479,174536.0
2020-03-13 12:15:00,18.52,18.63,18.5,18.53,100176.0,17.4696,17.5734,17.4507,17.479,100176.0
2020-03-13 12:20:00,18.56,18.66,18.53,18.61,156572.0,17.5073,17.6017,17.479,17.5545,156572.0
2020-03-13 12:25:00,18.6,18.64,18.54,18.56,97044.0,17.5451,17.5828,17.4885,17.5073,97044.0
2020-03-13 12:30:00,18.58,18.88,18.56,18.84,65844.0,17.5262,17.8092,17.5073,17.7715,65844.0
2020-03-13 12:35:00,18.84,18.91,18.78,18.9,88776.0,17.7715,17.8375,17.7149,17.8281,88776.0
2020-03-13 12:40:00,18.89,19.05,18.89,19.04,61052.0,17.8186,17.9696,17.8186,17.9601,61052.0
2020-03-13 12:45:00,19.03,19.06,18.89,18.93,205464.0,17.9507,17.979,17.8186,17.8564,205464.0
2020-03-13 12:50:00,18.93,19.04,18.86,18.86,340960.0,17.8564,17.9601,17.7903,17.7903,340960.0
2020-03-13 12:55:00,18.86,18.86,18.63,18.64,147120.0,17.7903,17.7903,17.5734,17.5828,147120.0
2020-03-13 13:00:00,18.64,18.76,18.64,18.72,226036.0,17.5828,17.696,17.5828,17.6583,226036.0
2020-03-13 13:05:00,18.7,18.77,18.67,18.69,138984.0,17.6394,17.7054,17.6111,17.63,138984.0
2020-03-13 13:10:00,18.69,18.93,18.65,18.92,59768.0,17.63,17.8564,17.5922,17.8469,59768.0
2020-03-13 13:15:00,18.92,18.93,18.84,18.93,70584.0,17.8469,17.8564,17.7715,17.8564,70584.0
2020-03-13 13:20:00,18.91,18.97,18.83,18.94,114280.0,17.8375,17.8941,17.762,17.8658,114280.0
2020-03-13 13:25:00,18.94,19.02,18.94,18.98,60356.0,17.8658,17.9413,17.8658,17.9035,60356.0
2020-03-13 13:30:00,19.02,19.08,18.92,18.93,121492.0,17.9413,17.9978,17.8469,17.8564,121492.0
2020-03-13 13:35:00,18.93,18.94,18.82,18.88,150012.0,17.8564,17.8658,17.7526,17.8092,150012.0
2020-03-13 13:40:00,18.89,19.03,18.89,19.01,290700.0,17.8186,17.9507,17.8186,17.9318,290700.0
2020-03-13 13:45:00,19.03,19.13,19.03,19.12,102836.0,17.9507,18.045,17.9507,18.0356,102836.0
2020-03-13 13:50:00,19.12,19.19,19.11,19.19,48504.0,18.0356,18.1016,18.0261,18.1016,48504.0
2020-03-13 13:55:00,19.18,19.19,19.09,19.13,152776.0,18.0922,18.1016,18.0073,18.045,152776.0
2020-03-13 14:00:00,19.12,19.12,18.95,18.98,222104.0,18.0356,18.0356,17.8752,17.9035,222104.0
2020-03-13 14:05:00,18.97,19.01,18.82,18.86,84140.0,17.8941,17.9318,17.7526,17.7903,84140.0
2020-03-13 14:10:00,18.85,18.93,18.81,18.88,79696.0,17.7809,17.8564,17.7432,17.8092,79696.0
2020-03-13 14:15:00,18.89,18.93,18.72,18.74,234196.0,17.8186,17.8564,17.6583,17.6771,234196.0
2020-03-13 14:20:00,18.71,18.76,18.66,18.73,151924.0,17.6488,17.696,17.6017,17.6677,151924.0
2020-03-13 14:25:00,18.72,18.75,18.57,18.59,92688.0,17.6583,17.6866,17.5168,17.5356,92688.0
2020-03-13 14:30:00,18.61,18.63,18.53,18.63,57120.0,17.5545,17.5734,17.479,17.5734,57120.0
2020-03-13 14:35:00,18.65,18.65,18.54,18.56,98928.0,17.5922,17.5922,17.4885,17.5073,98928.0
2020-03-13 14:40:00,18.55,18.77,18.51,18.76,131612.0,17.4979,17.7054,17.4602,17.696,131612.0
2020-03-13 14:45:00,18.76,18.87,18.72,18.84,154800.0,17.696,17.7998,17.6583,17.7715,154800.0
2020-03-13 14:50:00,18.83,18.9,18.79,18.82,100140.0,17.762,17.8281,17.7243,17.7526,100140.0
2020-03-13 14:55:00,18.84,18.87,18.79,18.86,91428.0,17.7715,17.7998,17.7243,17.7903,91428.0
2020-03-13 15:00:00,18.84,18.98,18.83,18.86,120380.0,17.7715,17.9035,17.762,17.7903,120380.0
2020-03-13 15:05:00,18.89,18.99,18.88,18.91,109388.0,17.8186,17.913,17.8092,17.8375,109388.0
2020-03-13 15:10:00,18.92,18.96,18.75,18.88,147148.0,17.8469,17.8847,17.6866,17.8092,147148.0
2020-03-13 15:15:00,18.88,19.06,18.88,19.02,80704.0,17.8092,17.979,17.8092,17.9413,80704.0
2020-03-13 15:20:00,19.03,19.1,19.01,19.09,82480.0,17.9507,18.0167,17.9318,18.0073,82480.0
2020-03-13 15:25:00,19.08,19.13,19.02,19.11,97880.0,17.9978,18.045,17.9413,18.0261,97880.0
2020-03-13 15:30:00,19.11,19.14,18.62,18.73,224536.0,18.0261,18.0544,17.5639,17.6677,224536.0
2020-03-13 15:35:00,18.73,19.09,18.69,19.05,209484.0,17.6677,18.0073,17.63,17.9696,209484.0
2020-03-13 15:40:00,19.02,19.21,18.94,19.06,365388.0,17.9413,18.1205,17.8658,17.979,365388.0
2020-03-13 15:45:00,19.08,19.36,19.07,19.31,372508.0,17.9978,18.262,17.9884,18.2148,372508.0
2020-03-13 15:50:00,19.29,19.52,19.22,19.52,592308.0,18.1959,18.4129,18.1299,18.4129,592308.0
2020-03-13 15:55:00,19.53,19.92,19.36,19.9,961876.0,18.4223,18.7902,18.262,18.7713,961876.0
2020-03-16 09:30:00,17.47,17.47,17.33,17.33,8800.0,16.5394,16.5394,16.4069,16.4069,8800.0
2020-03-16 09:35:00,17.33,17.33,17.33,17.33,0.0,16.4069,16.4069,16.4069,16.4069,0.0
2020-03-16 09:40:00,17.33,17.33,17.33,17.33,0.0,16.4069,16.4069,16.4069,16.4069,0.0
2020-03-16 09:45:00,16.81,16.81,16.27,16.54,295692.0,15.9146,15.9146,15.4034,15.659,295692.0
2020-03-16 09:50:00,16.43,17.08,16.03,17.08,262444.0,15.5548,16.1702,15.1761,16.1702,262444.0
2020-03-16 09:55:00,18.06,18.06,17.17,17.39,180012.0,17.098,17.098,16.2554,16.4637,180012.0
2020-03-16 10:00:00,17.45,17.73,17.25,17.25,116552.0,16.5205,16.7856,16.3312,16.3312,116552.0
2020-03-16 10:05:00,17.3,17.52,17.24,17.33,153924.0,16.3785,16.5868,16.3217,16.4069,153924.0
2020-03-16 10:10:00,17.35,17.5,17.26,17.5,295156.0,16.4258,16.5678,16.3406,16.5678,295156.0
2020-03-16 10:15:00,17.56,17.56,17.35,17.39,242688.0,16.6247,16.6247,16.4258,16.4637,242688.0
2020-03-16 10:20:00,17.39,17.62,17.31,17.59,64256.0,16.4637,16.6815,16.388,16.6531,64256.0
2020-03-16 10:25:00,17.64,17.9,17.59,17.62,169508.0,16.7004,16.9465,16.6531,16.6815,169508.0
2020-03-16 10:30:00,17.59,18.06,17.58,17.98,93028.0,16.6531,17.098,16.6436,17.0223,93028.0
2020-03-16 10:35:00,17.97,18.04,17.89,18.0,85676.0,17.0128,17.0791,16.9371,17.0412,85676.0
2020-03-16 10:40:00,18.06,18.25,17.95,18.17,121792.0,17.098,17.2779,16.9939,17.2022,121792.0
2020-03-16 10:45:00,18.18,18.32,18.12,18.12,60412.0,17.2116,17.3442,17.1548,17.1548,60412.0
2020-03-16 10:50:00,18.13,18.17,18.0,18.15,52220.0,17.1643,17.2022,17.0412,17.1832,52220.0
2020-03-16 10:55:00,18.18,18.32,18.18,18.32,55344.0,17.2116,17.3442,17.2116,17.3442,55344.0
2020-03-16 11:00:00,18.36,18.36,18.03,18.03,158764.0,17.382,17.382,17.0696,17.0696,158764.0
2020-03-16 11:05:00,18.06,18.2,18.04,18.18,56340.0,17.098,17.2306,17.0791,17.2116,56340.0
2020-03-16 11:10:00,18.18,18.31,18.18,18.28,89620.0,17.2116,17.3347,17.2116,17.3063,89620.0
2020-03-16 11:15:00,18.27,18.41,18.27,18.41,81452.0,17.2968,17.4294,17.2968,17.4294,81452.0
2020-03-16 11:20:00,18.37,18.45,18.36,18.45,72372.0,17.3915,17.4672,17.382,17.4672,72372.0
2020-03-16 11:25:00,18.43,18.46,18.28,18.31,63696.0,17.4483,17.4767,17.3063,17.3347,63696.0
2020-03-16 11:30:00,18.34,18.36,18.04,18.06,134248.0,17.3631,17.382,17.0791,17.098,134248.0
2020-03-16 11:35:00,18.05,18.3,18.05,18.06,254872.0,17.0886,17.3252,17.0886,17.098,254872.0
2020-03-16 11:40:00,18.09,18.14,17.95,18.0,37500.0,17.1264,17.1738,16.9939,17.0412,37500.0
2020-03-16 11:45:00,18.03,18.08,17.88,17.92,105928.0,17.0696,17.117,16.9276,16.9655,105928.0
2020-03-16 11:50:00,17.9,17.95,17.71,17.71,84148.0,16.9465,16.9939,16.7667,16.7667,84148.0
2020-03-16 11:55:00,17.73,18.03,17.71,18.02,60676.0,16.7856,17.0696,16.7667,17.0602,60676.0
2020-03-16 12:00:00,18.02,18.1,17.89,18.04,89488.0,17.0602,17.1359,16.9371,17.0791,89488.0
2020-03-16 12:05:00,18.08,18.11,17.96,18.0,72216.0,17.117,17.1454,17.0033,17.0412,72216.0
2020-03-16 12:10:00,17.95,17.95,17.81,17.84,58868.0,16.9939,16.9939,16.8613,16.8897,58868.0
2020-03-16 12:15:00,17.84,17.89,17.69,17.7,50968.0,16.8897,16.9371,16.7477,16.7572,50968.0
2020-03-16 12:20:00,17.71,17.74,17.65,17.74,52036.0,16.7667,16.7951,16.7099,16.7951,52036.0
2020-03-16 12:25:00,17.75,17.85,17.68,17.69,147124.0,16.8045,16.8992,16.7383,16.7477,147124.0
2020-03-16 12:30:00,17.7,17.74,17.61,17.63,69656.0,16.7572,16.7951,16.672,16.6909,69656.0
2020-03-16 12:35:00,17.63,17.7,17.39,17.42,231708.0,16.6909,16.7572,16.4637,16.4921,231708.0
2020-03-16 12:40:00,17.44,17.66,17.42,17.54,158780.0,16.511,16.7193,16.4921,16.6057,158780.0
2020-03-16 12:45:00,17.57,17.59,17.39,17.39,86680.0,16.6341,16.6531,16.4637,16.4637,86680.0
2020-03-16 12:50:00,17.39,17.39,17.18,17.22,147412.0,16.4637,16.4637,16.2649,16.3028,147412.0
2020-03-16 12:55:00,17.22,17.29,17.09,17.29,53956.0,16.3028,16.369,16.1797,16.369,53956.0
2020-03-16 13:00:00,17.25,17.38,17.23,17.38,52856.0,16.3312,16.4542,16.3122,16.4542,52856.0
2020-03-16 13:05:00,17.38,17.39,17.19,17.25,47836.0,16.4542,16.4637,16.2744,16.3312,47836.0
2020-03-16 13:10:00,17.24,17.45,17.21,17.45,80292.0,16.3217,16.5205,16.2933,16.5205,80292.0
2020-03-16 13:15:00,17.41,17.42,17.16,17.19,65664.0,16.4826,16.4921,16.246,16.2744,65664.0
2020-03-16 13:20:00,17.16,17.24,17.08,17.21,55272.0,16.246,16.3217,16.1702,16.2933,55272.0
2020-03-16 13:25:00,17.2,17.2,17.12,17.19,56264.0,16.2838,16.2838,16.2081,16.2744,56264.0
2020-03-16 13:30:00,17.17,17.17,16.98,17.04,51532.0,16.2554,16.2554,16.0755,16.1324,51532.0
2020-03-16 13:35:00,17.01,17.17,16.91,17.12,74488.0,16.1039,16.2554,16.0093,16.2081,74488.0
2020-03-16 13:40:00,17.07,17.13,17.03,17.08,44520.0,16.1608,16.2176,16.1229,16.1702,44520.0
2020-03-16 13:45:00,17.1,17.28,17.1,17.28,108608.0,16.1892,16.3596,16.1892,16.3596,108608.0
2020-03-16 13:50:00,17.25,17.27,17.07,17.07,41160.0,16.3312,16.3501,16.1608,16.1608,41160.0
2020-03-16 13:55:00,17.07,17.15,16.99,17.0,77144.0,16.1608,16.2365,16.085,16.0945,77144.0
2020-03-16 14:00:00,16.98,16.98,16.85,16.89,57796.0,16.0755,16.0755,15.9525,15.9903,57796.0
2020-03-16 14:05:00,16.88,16.93,16.82,16.82,35628.0,15.9809,16.0282,15.9241,15.9241,35628.0
2020-03-16 14:10:00,16.82,16.9,16.82,16.89,41476.0,15.9241,15.9998,15.9241,15.9903,41476.0
2020-03-16 14:15:00,16.91,16.93,16.8,16.82,78996.0,16.0093,16.0282,15.9051,15.9241,78996.0
2020-03-16 14:20:00,16.82,16.85,16.68,16.74,64200.0,15.9241,15.9525,15.7915,15.8483,64200.0
2020-03-16 14:25:00,16.69,16.88,16.68,16.88,146276.0,15.801,15.9809,15.7915,15.9809,146276.0
2020-03-16 14:30:00,16.88,17.14,16.88,17.14,120472.0,15.9809,16.227,15.9809,16.227,120472.0
2020-03-16 14:35:00,17.11,17.2,17.0,17.09,78796.0,16.1986,16.2838,16.0945,16.1797,78796.0
2020-03-16 14:40:00,17.07,17.08,16.92,16.96,76356.0,16.1608,16.1702,16.0187,16.0566,76356.0
2020-03-16 14:45:00,16.98,17.02,16.86,16.97,91132.0,16.0755,16.1134,15.9619,16.0661,91132.0
2020-03-16 14:50:00,16.95,17.16,16.92,17.16,92416.0,16.0471,16.246,16.0187,16.246,92416.0
2020-03-16 14:55:00,17.16,17.34,17.08,17.27,112652.0,16.246,16.4164,16.1702,16.3501,112652.0
2020-03-16 15:00:00,17.26,17.39,17.25,17.29,149124.0,16.3406,16.4637,16.3312,16.369,149124.0
2020-03-16 15:05:00,17.29,17.38,17.28,17.37,122968.0,16.369,16.4542,16.3596,16.4448,122968.0
2020-03-16 15:10:00,17.37,17.49,17.36,17.43,169128.0,16.4448,16.5584,16.4353,16.5016,169128.0
2020-03-16 15:15:00,17.43,17.61,17.43,17.53,152572.0,16.5016,16.672,16.5016,16.5963,152572.0
2020-03-16 15:20:00,17.53,17.59,17.49,17.56,254008.0,16.5963,16.6531,16.5584,16.6247,254008.0
2020-03-16 15:25:00,17.56,17.75,17.55,17.65,176116.0,16.6247,16.8045,16.6152,16.7099,176116.0
2020-03-16 15:30:00,17.63,17.67,17.6,17.63,401836.0,16.6909,16.7288,16.6625,16.6909,401836.0
2020-03-16 15:35:00,17.63,17.64,17.4,17.5,331692.0,16.6909,16.7004,16.4732,16.5678,331692.0
2020-03-16 15:40:00,17.5,17.7,17.43,17.69,373364.0,16.5678,16.7572,16.5016,16.7477,373364.0
2020-03-16 15:45:00,17.71,17.71,17.58,17.63,309880.0,16.7667,16.7667,16.6436,16.6909,309880.0
2020-03-16 15:50:00,17.64,17.64,17.29,17.3,521260.0,16.7004,16.7004,16.369,16.3785,521260.0
2020-03-16 15:55:00,17.29,17.33,17.09,17.09,1187232.0,16.369,16.4069,16.1797,16.1797,1187232.0
2020-03-17 09:30:00,17.4,17.64,17.34,17.45,149008.0,16.4732,16.7004,16.4164,16.5205,149008.0
2020-03-17 09:35:00,17.46,17.61,17.25,17.26,105188.0,16.53,16.672,16.3312,16.3406,105188.0
2020-03-17 09:40:00,17.26,17.28,17.09,17.18,30696.0,16.3406,16.3596,16.1797,16.2649,30696.0
2020-03-17 09:45:00,17.17,17.5,17.17,17.31,91480.0,16.2554,16.5678,16.2554,16.388,91480.0
2020-03-17 09:50:00,17.27,17.3,16.91,16.98,82388.0,16.3501,16.3785,16.0093,16.0755,82388.0
2020-03-17 09:55:00,16.93,17.08,16.85,16.95,51628.0,16.0282,16.1702,15.9525,16.0471,51628.0
2020-03-17 10:00:00,16.98,17.14,16.84,17.1,46256.0,16.0755,16.227,15.943,16.1892,46256.0
2020-03-17 10:05:00,17.1,17.18,17.07,17.16,122244.0,16.1892,16.2649,16.1608,16.246,122244.0
2020-03-17 10:10:00,17.16,17.17,17.1,17.1,49648.0,16.246,16.2554,16.1892,16.1892,49648.0
2020-03-17 10:15:00,17.12,17.16,16.94,17.06,125392.0,16.2081,16.246,16.0377,16.1513,125392.0
2020-03-17 10:20:00,17.03,17.17,17.03,17.1,61948.0,16.1229,16.2554,16.1229,16.1892,61948.0
2020-03-17 10:25:00,17.08,17.2,17.08,17.17,72472.0,16.1702,16.2838,16.1702,16.2554,72472.0
2020-03-17 10:30:00,17.19,17.21,17.04,17.08,297332.0,16.2744,16.2933,16.1324,16.1702,297332.0
2020-03-17 10:35:00,17.06,17.2,17.04,17.12,208088.0,16.1513,16.2838,16.1324,16.2081,208088.0
2020-03-17 10:40:00,17.14,17.48,17.1,17.39,298132.0,16.227,16.5489,16.1892,16.4637,298132.0
2020-03-17 10:45:00,17.41,17.47,17.25,17.33,204760.0,16.4826,16.5394,16.3312,16.4069,204760.0
2020-03-17 10:50:00,17.33,17.42,17.31,17.42,93208.0,16.4069,16.4921,16.388,16.4921,93208.0
2020-03-17 10:55:00,17.42,17.57,17.38,17.57,74128.0,16.4921,16.6341,16.4542,16.6341,74128.0
2020-03-17 11:00:00,17.63,17.71,17.57,17.65,135272.0,16.6909,16.7667,16.6341,16.7099,135272.0
2020-03-17 11:05:00,17.65,17.84,17.65,17.83,61616.0,16.7099,16.8897,16.7099,16.8803,61616.0
2020-03-17 11:10:00,17.86,17.93,17.78,17.89,78020.0,16.9087,16.9749,16.8329,16.9371,78020.0
2020-03-17 11:15:00,17.89,17.98,17.85,17.98,94372.0,16.9371,17.0223,16.8992,17.0223,94372.0
2020-03-17 11:20:00,17.99,18.0,17.78,17.81,66712.0,17.0317,17.0412,16.8329,16.8613,66712.0
2020-03-17 11:25:00,17.79,18.0,17.79,17.96,84240.0,16.8424,17.0412,16.8424,17.0033,84240.0
2020-03-17 11:30:00,17.96,18.15,17.96,18.07,70284.0,17.0033,17.1832,17.0033,17.1075,70284.0
2020-03-17 11:35:00,18.04,18.04,17.84,17.84,53088.0,17.0791,17.0791,16.8897,16.8897,53088.0
2020-03-17 11:40:00,17.84,17.99,17.84,17.92,64548.0,16.8897,17.0317,16.8897,16.9655,64548.0
2020-03-17 11:45:00,17.91,17.94,17.85,17.94,28124.0,16.956,16.9844,16.8992,16.9844,28124.0
2020-03-17 11:50:00,17.94,18.02,17.88,18.02,130604.0,16.9844,17.0602,16.9276,17.0602,130604.0
2020-03-17 11:55:00,18.02,18.05,17.9,17.96,68780.0,17.0602,17.0886,16.9465,17.0033,68780.0
2020-03-17 12:00:00,17.95,17.99,17.91,17.99,25440.0,16.9939,17.0317,16.956,17.0317,25440.0
2020-03-17 12:05:00,17.99,18.2,17.99,18.2,71484.0,17.0317,17.2306,17.0317,17.2306,71484.0
2020-03-17 12:10:00,18.2,18.29,18.19,18.25,111004.0,17.2306,17.3158,17.2211,17.2779,111004.0
2020-03-17 12:15:00,18.26,18.26,17.95,18.01,66732.0,17.2874,17.2874,16.9939,17.0507,66732.0
2020-03-17 12:20:00,18.0,18.0,17.66,17.67,79908.0,17.0412,17.0412,16.7193,16.7288,79908.0
2020-03-17 12:25:00,17.66,17.7,17.6,17.66,106600.0,16.7193,16.7572,16.6625,16.7193,106600.0
2020-03-17 12:30:00,17.63,17.69,17.49,17.57,76352.0,16.6909,16.7477,16.5584,16.6341,76352.0
2020-03-17 12:35:00,17.54,17.59,17.33,17.4,153256.0,16.6057,16.6531,16.4069,16.4732,153256.0
2020-03-17 12:40:00,17.36,17.41,17.2,17.25,70432.0,16.4353,16.4826,16.2838,16.3312,70432.0
2020-03-17 12:45:00,17.25,17.26,17.17,17.19,67008.0,16.3312,16.3406,16.2554,16.2744,67008.0
2020-03-17 12:50:00,17.2,17.2,17.01,17.02,95336.0,16.2838,16.2838,16.1039,16.1134,95336.0
2020-03-17 12:55:00,17.05,17.16,17.02,17.16,83744.0,16.1418,16.246,16.1134,16.246,83744.0
2020-03-17 13:00:00,17.15,17.23,17.12,17.12,97872.0,16.2365,16.3122,16.2081,16.2081,97872.0
2020-03-17 13:05:00,17.15,17.15,16.9,16.9,63632.0,16.2365,16.2365,15.9998,15.9998,63632.0
2020-03-17 13:10:00,16.9,16.9,16.74,16.74,47776.0,15.9998,15.9998,15.8483,15.8483,47776.0
2020-03-17 13:15:00,16.74,16.86,16.74,16.82,51564.0,15.8483,15.9619,15.8483,15.9241,51564.0
2020-03-17 13:20:00,16.82,16.86,16.78,16.8,68196.0,15.9241,15.9619,15.8862,15.9051,68196.0
2020-03-17 13:25:00,16.77,16.8,16.69,16.8,64360.0,15.8767,15.9051,15.801,15.9051,64360.0
2020-03-17 13:30:00,16.78,16.93,16.72,16.88,79784.0,15.8862,16.0282,15.8294,15.9809,79784.0
2020-03-17 13:35:00,16.9,16.93,16.71,16.87,43804.0,15.9998,16.0282,15.8199,15.9714,43804.0
2020-03-17 13:40:00,16.88,17.0,16.88,17.0,51540.0,15.9809,16.0945,15.9809,16.0945,51540.0
2020-03-17 13:45:00,17.0,17.02,16.96,17.0,68804.0,16.0945,16.1134,16.0566,16.0945,68804.0
2020-03-17 13:50:00,17.0,17.02,16.87,16.91,40140.0,16.0945,16.1134,15.9714,16.0093,40140.0
2020-03-17 13:55:00,16.88,16.93,16.84,16.91,82328.0,15.9809,16.0282,15.943,16.0093,82328.0
2020-03-17 14:00:00,16.91,16.96,16.84,16.86,74668.0,16.0093,16.0566,15.943,15.9619,74668.0
2020-03-17 14:05:00,16.88,17.16,16.88,17.12,39964.0,15.9809,16.246,15.9809,16.2081,39964.0
2020-03-17 14:10:00,17.14,17.16,17.1,17.16,65528.0,16.227,16.246,16.1892,16.246,65528.0
2020-03-17 14:15:00,17.15,17.33,17.14,17.32,62380.0,16.2365,16.4069,16.227,16.3974,62380.0
2020-03-17 14:20:00,17.33,17.49,17.23,17.23,204612.0,16.4069,16.5584,16.3122,16.3122,204612.0
2020-03-17 14:25:00,17.22,17.53,17.22,17.53,32780.0,16.3028,16.5963,16.3028,16.5963,32780.0
2020-03-17 14:30:00,17.53,17.64,17.5,17.64,91532.0,16.5963,16.7004,16.5678,16.7004,91532.0
2020-03-17 14:35:00,17.63,17.74,17.6,17.62,68188.0,16.6909,16.7951,16.6625,16.6815,68188.0
2020-03-17 14:40:00,17.62,17.72,17.6,17.6,70744.0,16.6815,16.7761,16.6625,16.6625,70744.0
2020-03-17 14:45:00,17.6,17.6,17.34,17.38,82436.0,16.6625,16.6625,16.4164,16.4542,82436.0
2020-03-17 14:50:00,17.36,17.4,17.26,17.33,73556.0,16.4353,16.4732,16.3406,16.4069,73556.0
2020-03-17 14:55:00,17.31,17.45,17.3,17.45,65168.0,16.388,16.5205,16.3785,16.5205,65168.0
2020-03-17 15:00:00,17.42,17.43,17.11,17.17,118140.0,16.4921,16.5016,16.1986,16.2554,118140.0
2020-03-17 15:05:00,17.17,17.34,17.12,17.27,88460.0,16.2554,16.4164,16.2081,16.3501,88460.0
2020-03-17 15:10:00,17.27,17.33,17.24,17.31,94968.0,16.3501,16.4069,16.3217,16.388,94968.0
2020-03-17 15:15:00,17.3,17.36,17.21,17.27,143996.0,16.3785,16.4353,16.2933,16.3501,143996.0
2020-03-17 15:20:00,17.27,17.28,17.11,17.14,153796.0,16.3501,16.3596,16.1986,16.227,153796.0
2020-03-17 15:25:00,17.13,17.15,16.97,17.05,111892.0,16.2176,16.2365,16.0661,16.1418,111892.0
2020-03-17 15:30:00,17.06,17.29,17.04,17.22,163364.0,16.1513,16.369,16.1324,16.3028,163364.0
2020-03-17 15:35:00,17.22,17.32,17.22,17.24,201976.0,16.3028,16.3974,16.3028,16.3217,201976.0
2020-03-17 15:40:00,17.24,17.45,17.24,17.44,139260.0,16.3217,16.5205,16.3217,16.511,139260.0
2020-03-17 15:45:00,17.45,17.49,17.33,17.34,315364.0,16.5205,16.5584,16.4069,16.4164,315364.0
2020-03-17 15:50:00,17.35,17.55,17.24,17.54,315844.0,16.4258,16.6152,16.3217,16.6057,315844.0
2020-03-17 15:55:00,17.54,17.88,17.47,17.83,779076.0,16.6057,16.9276,16.5394,16.8803,779076.0
2020-03-18 09:30:00,16.39,16.75,16.22,16.5,686556.0,15.517,15.8578,15.356,15.6211,686556.0
2020-03-18 09:35:00,16.73,16.73,16.13,16.16,83240.0,15.8389,15.8389,15.2708,15.2992,83240.0
2020-03-18 09:40:00,16.13,16.3,16.0,16.23,161948.0,15.2708,15.4318,15.1477,15.3655,161948.0
2020-03-18 09:45:00,16.25,16.29,16.03,16.09,120720.0,15.3844,15.4223,15.1761,15.233,120720.0
2020-03-18 09:50:00,16.09,16.3,16.0,16.25,188164.0,15.233,15.4318,15.1477,15.3844,188164.0
2020-03-18 09:55:00,16.25,16.41,16.16,16.29,146088.0,15.3844,15.5359,15.2992,15.4223,146088.0
2020-03-18 10:00:00,16.25,16.46,16.19,16.46,52064.0,15.3844,15.5832,15.3276,15.5832,52064.0
2020-03-18 10:05:00,16.45,16.47,16.24,16.25,79564.0,15.5738,15.5927,15.375,15.3844,79564.0
2020-03-18 10:10:00,16.25,16.25,16.07,16.07,47628.0,15.3844,15.3844,15.214,15.214,47628.0
2020-03-18 10:15:00,16.1,16.22,16.05,16.08,213556.0,15.2424,15.356,15.1951,15.2235,213556.0
2020-03-18 10:20:00,16.05,16.07,15.78,15.78,144032.0,15.1951,15.214,14.9395,14.9395,144032.0
2020-03-18 10:25:00,15.76,16.09,15.76,16.09,100676.0,14.9205,15.233,14.9205,15.233,100676.0
2020-03-18 10:30:00,16.07,16.1,16.02,16.1,87564.0,15.214,15.2424,15.1667,15.2424,87564.0
2020-03-18 10:35:00,16.1,16.16,16.01,16.1,76644.0,15.2424,15.2992,15.1572,15.2424,76644.0
2020-03-18 10:40:00,16.1,16.38,16.09,16.37,93012.0,15.2424,15.5075,15.233,15.498,93012.0
2020-03-18 10:45:00,16.37,16.37,16.18,16.24,150776.0,15.498,15.498,15.3182,15.375,150776.0
2020-03-18 10:50:00,16.24,16.25,16.08,16.1,46304.0,15.375,15.3844,15.2235,15.2424,46304.0
2020-03-18 10:55:00,16.1,16.14,16.08,16.08,54920.0,15.2424,15.2803,15.2235,15.2235,54920.0
2020-03-18 11:00:00,16.06,16.09,15.95,15.99,37540.0,15.2046,15.233,15.1004,15.1383,37540.0
2020-03-18 11:05:00,15.99,16.05,15.99,15.99,47532.0,15.1383,15.1951,15.1383,15.1383,47532.0
2020-03-18 11:10:00,16.0,16.01,15.85,15.87,84532.0,15.1477,15.1572,15.0057,15.0247,84532.0
2020-03-18 11:15:00,15.85,15.95,15.83,15.94,69644.0,15.0057,15.1004,14.9868,15.0909,69644.0
2020-03-18 11:20:00,15.97,16.17,15.97,16.16,60896.0,15.1193,15.3087,15.1193,15.2992,60896.0
2020-03-18 11:25:00,16.15,16.21,16.12,16.16,76688.0,15.2898,15.3466,15.2614,15.2992,76688.0
2020-03-18 11:30:00,16.16,16.23,16.08,16.13,123280.0,15.2992,15.3655,15.2235,15.2708,123280.0
2020-03-18 11:35:00,16.13,16.24,16.1,16.12,183532.0,15.2708,15.375,15.2424,15.2614,183532.0
2020-03-18 11:40:00,16.12,16.16,16.06,16.12,115288.0,15.2614,15.2992,15.2046,15.2614,115288.0
2020-03-18 11:45:00,16.16,16.28,16.05,16.26,86928.0,15.2992,15.4128,15.1951,15.3939,86928.0
2020-03-18 11:50:00,16.26,16.42,16.26,16.38,43056.0,15.3939,15.5454,15.3939,15.5075,43056.0
2020-03-18 11:55:00,16.39,16.43,16.33,16.4,48788.0,15.517,15.5548,15.4602,15.5264,48788.0
2020-03-18 12:00:00,16.38,16.38,16.23,16.24,59680.0,15.5075,15.5075,15.3655,15.375,59680.0
2020-03-18 12:05:00,16.24,16.43,16.23,16.38,100940.0,15.375,15.5548,15.3655,15.5075,100940.0
2020-03-18 12:10:00,16.41,16.56,16.36,16.4,55016.0,15.5359,15.6779,15.4886,15.5264,55016.0
2020-03-18 12:15:00,16.4,16.41,16.27,16.31,85512.0,15.5264,15.5359,15.4034,15.4412,85512.0
2020-03-18 12:20:00,16.31,16.53,16.31,16.52,63896.0,15.4412,15.6495,15.4412,15.64,63896.0
2020-03-18 12:25:00,16.51,16.64,16.51,16.64,105352.0,15.6306,15.7537,15.6306,15.7537,105352.0
2020-03-18 12:30:00,16.65,16.68,16.6,16.66,166064.0,15.7631,15.7915,15.7158,15.7726,166064.0
2020-03-18 12:35:00,16.66,16.66,16.53,16.56,141492.0,15.7726,15.7726,15.6495,15.6779,141492.0
2020-03-18 12:40:00,16.56,16.77,16.54,16.74,185224.0,15.6779,15.8767,15.659,15.8483,185224.0
2020-03-18 12:45:00,16.73,16.77,16.67,16.7,110336.0,15.8389,15.8767,15.7821,15.8105,110336.0
2020-03-18 12:50:00,16.69,16.73,16.63,16.67,67484.0,15.801,15.8389,15.7442,15.7821,67484.0
2020-03-18 12:55:00,16.68,16.69,16.6,16.62,149692.0,15.7915,15.801,15.7158,15.7347,149692.0
2020-03-18 13:00:00,16.62,16.62,16.62,16.62,0.0,15.7347,15.7347,15.7347,15.7347,0.0
2020-03-18 13:05:00,16.62,16.62,16.62,16.62,0.0,15.7347,15.7347,15.7347,15.7347,0.0
2020-03-18 13:10:00,16.79,16.79,16.61,16.63,94492.0,15.8957,15.8957,15.7253,15.7442,94492.0
2020-03-18 13:15:00,16.65,16.71,16.61,16.64,77256.0,15.7631,15.8199,15.7253,15.7537,77256.0
2020-03-18 13:20:00,16.63,16.68,16.6,16.67,59180.0,15.7442,15.7915,15.7158,15.7821,59180.0
2020-03-18 13:25:00,16.65,16.68,16.53,16.55,91524.0,15.7631,15.7915,15.6495,15.6685,91524.0
2020-03-18 13:30:00,16.53,16.56,16.32,16.4,189380.0,15.6495,15.6779,15.4507,15.5264,189380.0
2020-03-18 13:35:00,16.41,16.63,16.4,16.63,77272.0,15.5359,15.7442,15.5264,15.7442,77272.0
2020-03-18 13:40:00,16.56,16.59,16.44,16.54,92684.0,15.6779,15.7063,15.5643,15.659,92684.0
2020-03-18 13:45:00,16.52,16.52,16.27,16.39,81764.0,15.64,15.64,15.4034,15.517,81764.0
2020-03-18 13:50:00,16.39,16.41,16.31,16.4,49476.0,15.517,15.5359,15.4412,15.5264,49476.0
2020-03-18 13:55:00,16.38,16.4,16.25,16.28,79848.0,15.5075,15.5264,15.3844,15.4128,79848.0
2020-03-18 14:00:00,16.28,16.33,16.27,16.3,54912.0,15.4128,15.4602,15.4034,15.4318,54912.0
2020-03-18 14:05:00,16.28,16.38,16.23,16.23,55872.0,15.4128,15.5075,15.3655,15.3655,55872.0
2020-03-18 14:10:00,16.28,16.29,16.13,16.19,67420.0,15.4128,15.4223,15.2708,15.3276,67420.0
2020-03-18 14:15:00,16.18,16.18,16.04,16.04,136556.0,15.3182,15.3182,15.1856,15.1856,136556.0
2020-03-18 14:20:00,16.03,16.18,16.03,16.07,104336.0,15.1761,15.3182,15.1761,15.214,104336.0
2020-03-18 14:25:00,16.04,16.09,15.95,16.08,96820.0,15.1856,15.233,15.1004,15.2235,96820.0
2020-03-18 14:30:00,16.12,16.31,16.07,16.28,107788.0,15.2614,15.4412,15.214,15.4128,107788.0
2020-03-18 14:35:00,16.28,16.46,16.24,16.44,76844.0,15.4128,15.5832,15.375,15.5643,76844.0
2020-03-18 14:40:00,16.44,16.45,16.15,16.23,145916.0,15.5643,15.5738,15.2898,15.3655,145916.0
2020-03-18 14:45:00,16.25,16.41,16.1,16.18,106944.0,15.3844,15.5359,15.2424,15.3182,106944.0
2020-03-18 14:50:00,16.16,16.29,16.13,16.27,85064.0,15.2992,15.4223,15.2708,15.4034,85064.0
2020-03-18 14:55:00,16.27,16.4,16.24,16.36,95492.0,15.4034,15.5264,15.375,15.4886,95492.0
2020-03-18 15:00:00,16.38,16.42,16.22,16.25,140148.0,15.5075,15.5454,15.356,15.3844,140148.0
2020-03-18 15:05:00,16.27,16.36,16.22,16.27,160052.0,15.4034,15.4886,15.356,15.4034,160052.0
2020-03-18 15:10:00,16.27,16.39,16.27,16.3,136196.0,15.4034,15.517,15.4034,15.4318,136196.0
2020-03-18 15:15:00,16.28,16.35,16.25,16.3,106720.0,15.4128,15.4791,15.3844,15.4318,106720.0
2020-03-18 15:20:00,16.3,16.38,16.2,16.34,137540.0,15.4318,15.5075,15.3371,15.4696,137540.0
2020-03-18 15:25:00,16.34,16.67,16.34,16.48,189292.0,15.4696,15.7821,15.4696,15.6022,189292.0
2020-03-18 15:30:00,16.43,16.78,16.43,16.71,165268.0,15.5548,15.8862,15.5548,15.8199,165268.0
2020-03-18 15:35:00,16.71,16.71,16.44,16.5,175608.0,15.8199,15.8199,15.5643,15.6211,175608.0
2020-03-18 15:40:00,16.49,17.0,16.49,16.98,200084.0,15.6116,16.0945,15.6116,16.0755,200084.0
2020-03-18 15:45:00,16.93,16.93,16.68,16.76,181780.0,16.0282,16.0282,15.7915,15.8673,181780.0
2020-03-18 15:50:00,16.79,17.07,16.76,17.06,247876.0,15.8957,16.1608,15.8673,16.1513,247876.0
2020-03-18 15:55:00,17.03,17.11,16.68,17.1,567864.0,16.1229,16.1986,15.7915,16.1892,567864.0
2020-03-19 09:30:00,16.83,16.83,16.43,16.64,117440.0,15.9335,15.9335,15.5548,15.7537,117440.0
2020-03-19 09:35:00,16.65,16.65,16.37,16.4,65940.0,15.7631,15.7631,15.498,15.5264,65940.0
2020-03-19 09:40:00,16.34,16.38,16.08,16.18,38280.0,15.4696,15.5075,15.2235,15.3182,38280.0
2020-03-19 09:45:00,16.15,16.36,16.15,16.31,37352.0,15.2898,15.4886,15.2898,15.4412,37352.0
2020-03-19 09:50:00,16.3,16.61,16.28,16.61,25804.0,15.4318,15.7253,15.4128,15.7253,25804.0
2020-03-19 09:55:00,16.65,16.92,16.61,16.86,47544.0,15.7631,16.0187,15.7253,15.9619,47544.0
2020-03-19 10:00:00,16.86,16.91,16.7,16.79,86028.0,15.9619,16.0093,15.8105,15.8957,86028.0
2020-03-19 10:05:00,16.8,16.89,16.75,16.85,37880.0,15.9051,15.9903,15.8578,15.9525,37880.0
2020-03-19 10:10:00,16.86,17.07,16.85,17.07,40136.0,15.9619,16.1608,15.9525,16.1608,40136.0
2020-03-19 10:15:00,17.09,17.15,16.97,16.97,82324.0,16.1797,16.2365,16.0661,16.0661,82324.0
2020-03-19 10:20:00,16.93,17.0,16.77,16.83,34488.0,16.0282,16.0945,15.8767,15.9335,34488.0
2020-03-19 10:25:00,16.85,16.92,16.81,16.92,47228.0,15.9525,16.0187,15.9146,16.0187,47228.0
2020-03-19 10:30:00,16.9,17.05,16.86,17.01,23608.0,15.9998,16.1418,15.9619,16.1039,23608.0
2020-03-19 10:35:00,17.0,17.02,16.73,16.73,34464.0,16.0945,16.1134,15.8389,15.8389,34464.0
2020-03-19 10:40:00,16.71,16.8,16.59,16.79,40404.0,15.8199,15.9051,15.7063,15.8957,40404.0
2020-03-19 10:45:00,16.89,16.91,16.76,16.79,21776.0,15.9903,16.0093,15.8673,15.8957,21776.0
2020-03-19 10:50:00,16.79,16.8,16.73,16.79,43744.0,15.8957,15.9051,15.8389,15.8957,43744.0
2020-03-19 10:55:00,16.77,16.77,16.62,16.7,64312.0,15.8767,15.8767,15.7347,15.8105,64312.0
2020-03-19 11:00:00,16.71,16.78,16.67,16.67,52476.0,15.8199,15.8862,15.7821,15.7821,52476.0
2020-03-19 11:05:00,16.65,16.67,16.56,16.6,45472.0,15.7631,15.7821,15.6779,15.7158,45472.0
2020-03-19 11:10:00,16.6,16.9,16.58,16.9,42084.0,15.7158,15.9998,15.6969,15.9998,42084.0
2020-03-19 11:15:00,16.87,16.98,16.87,16.88,30880.0,15.9714,16.0755,15.9714,15.9809,30880.0
2020-03-19 11:20:00,16.91,17.1,16.9,17.06,41744.0,16.0093,16.1892,15.9998,16.1513,41744.0
2020-03-19 11:25:00,17.07,17.24,17.04,17.23,47776.0,16.1608,16.3217,16.1324,16.3122,47776.0
2020-03-19 11:30:00,17.23,17.26,17.12,17.12,48832.0,16.3122,16.3406,16.2081,16.2081,48832.0
2020-03-19 11:35:00,17.14,17.3,17.06,17.3,22980.0,16.227,16.3785,16.1513,16.3785,22980.0
2020-03-19 11:40:00,17.23,17.28,17.12,17.28,27436.0,16.3122,16.3596,16.2081,16.3596,27436.0
2020-03-19 11:45:00,17.28,17.34,17.25,17.33,12100.0,16.3596,16.4164,16.3312,16.4069,12100.0
2020-03-19 11:50:00,17.32,17.34,17.25,17.32,68900.0,16.3974,16.4164,16.3312,16.3974,68900.0
2020-03-19 11:55:00,17.33,17.38,17.2,17.26,116180.0,16.4069,16.4542,16.2838,16.3406,116180.0
2020-03-19 12:00:00,17.21,17.21,17.04,17.04,33184.0,16.2933,16.2933,16.1324,16.1324,33184.0
2020-03-19 12:05:00,17.03,17.04,16.95,16.96,45096.0,16.1229,16.1324,16.0471,16.0566,45096.0
2020-03-19 12:10:00,16.92,16.95,16.81,16.84,61512.0,16.0187,16.0471,15.9146,15.943,61512.0
2020-03-19 12:15:00,16.88,16.88,16.75,16.8,70976.0,15.9809,15.9809,15.8578,15.9051,70976.0
2020-03-19 12:20:00,16.8,16.84,16.66,16.66,86284.0,15.9051,15.943,15.7726,15.7726,86284.0
2020-03-19 12:25:00,16.66,16.75,16.66,16.74,33552.0,15.7726,15.8578,15.7726,15.8483,33552.0
2020-03-19 12:30:00,16.75,16.75,16.67,16.71,82956.0,15.8578,15.8578,15.7821,15.8199,82956.0
2020-03-19 12:35:00,16.75,16.87,16.7,16.87,47636.0,15.8578,15.9714,15.8105,15.9714,47636.0
2020-03-19 12:40:00,16.9,17.03,16.86,17.0,28752.0,15.9998,16.1229,15.9619,16.0945,28752.0
2020-03-19 12:45:00,16.97,17.13,16.97,17.1,44076.0,16.0661,16.2176,16.0661,16.1892,44076.0
2020-03-19 12:50:00,17.12,17.15,17.06,17.11,42760.0,16.2081,16.2365,16.1513,16.1986,42760.0
2020-03-19 12:55:00,17.14,17.18,17.09,17.09,62772.0,16.227,16.2649,16.1797,16.1797,62772.0
2020-03-19 13:00:00,17.11,17.11,16.97,17.03,29256.0,16.1986,16.1986,16.0661,16.1229,29256.0
2020-03-19 13:05:00,17.01,17.04,16.95,16.98,27076.0,16.1039,16.1324,16.0471,16.0755,27076.0
2020-03-19 13:10:00,17.02,17.08,16.95,16.95,35900.0,16.1134,16.1702,16.0471,16.0471,35900.0
2020-03-19 13:15:00,16.95,16.97,16.84,16.94,71024.0,16.0471,16.0661,15.943,16.0377,71024.0
2020-03-19 13:20:00,16.97,17.04,16.96,17.04,76452.0,16.0661,16.1324,16.0566,16.1324,76452.0
2020-03-19 13:25:00,17.06,17.06,16.92,16.99,213656.0,16.1513,16.1513,16.0187,16.085,213656.0
2020-03-19 13:30:00,17.0,17.14,16.99,17.0,129664.0,16.0945,16.227,16.085,16.0945,129664.0
2020-03-19 13:35:00,17.02,17.11,17.0,17.06,32120.0,16.1134,16.1986,16.0945,16.1513,32120.0
2020-03-19 13:40:00,17.06,17.14,17.0,17.14,26400.0,16.1513,16.227,16.0945,16.227,26400.0
2020-03-19 13:45:00,17.12,17.18,17.09,17.13,215628.0,16.2081,16.2649,16.1797,16.2176,215628.0
2020-03-19 13:50:00,17.1,17.27,17.09,17.22,80476.0,16.1892,16.3501,16.1797,16.3028,80476.0
2020-03-19 13:55:00,17.26,17.31,17.11,17.11,30000.0,16.3406,16.388,16.1986,16.1986,30000.0
2020-03-19 14:00:00,17.12,17.12,16.96,16.96,41620.0,16.2081,16.2081,16.0566,16.0566,41620.0
2020-03-19 14:05:00,16.96,17.05,16.95,16.99,44772.0,16.0566,16.1418,16.0471,16.085,44772.0
2020-03-19 14:10:00,17.01,17.09,17.01,17.09,28248.0,16.1039,16.1797,16.1039,16.1797,28248.0
2020-03-19 14:15:00,17.12,17.18,17.08,17.12,161664.0,16.2081,16.2649,16.1702,16.2081,161664.0
2020-03-19 14:20:00,17.13,17.13,17.03,17.1,51144.0,16.2176,16.2176,16.1229,16.1892,51144.0
2020-03-19 14:25:00,17.1,17.11,17.04,17.07,29732.0,16.1892,16.1986,16.1324,16.1608,29732.0
2020-03-19 14:30:00,17.07,17.11,17.05,17.08,44132.0,16.1608,16.1986,16.1418,16.1702,44132.0
2020-03-19 14:35:00,17.06,17.09,16.98,17.09,45416.0,16.1513,16.1797,16.0755,16.1797,45416.0
2020-03-19 14:40:00,17.09,17.13,17.06,17.08,100472.0,16.1797,16.2176,16.1513,16.1702,100472.0
2020-03-19 14:45:00,17.08,17.13,17.06,17.09,46400.0,16.1702,16.2176,16.1513,16.1797,46400.0
2020-03-19 14:50:00,17.09,17.11,16.89,16.89,69744.0,16.1797,16.1986,15.9903,15.9903,69744.0
2020-03-19 14:55:00,16.9,17.03,16.9,17.01,50756.0,15.9998,16.1229,15.9998,16.1039,50756.0
2020-03-19 15:00:00,16.99,17.02,16.9,17.0,148088.0,16.085,16.1134,15.9998,16.0945,148088.0
2020-03-19 15:05:00,17.0,17.09,16.97,17.01,171140.0,16.0945,16.1797,16.0661,16.1039,171140.0
2020-03-19 15:10:00,17.01,17.13,17.0,17.1,149948.0,16.1039,16.2176,16.0945,16.1892,149948.0
2020-03-19 15:15:00,17.11,17.13,17.0,17.03,157788.0,16.1986,16.2176,16.0945,16.1229,157788.0
2020-03-19 15:20:00,17.03,17.11,17.01,17.07,120576.0,16.1229,16.1986,16.1039,16.1608,120576.0
2020-03-19 15:25:00,17.09,17.13,17.08,17.11,290740.0,16.1797,16.2176,16.1702,16.1986,290740.0
2020-03-19 15:30:00,17.13,17.14,17.08,17.13,442776.0,16.2176,16.227,16.1702,16.2176,442776.0
2020-03-19 15:35:00,17.12,17.13,17.09,17.13,318556.0,16.2081,16.2176,16.1797,16.2176,318556.0
2020-03-19 15:40:00,17.12,17.14,17.08,17.1,382780.0,16.2081,16.227,16.1702,16.1892,382780.0
2020-03-19 15:45:00,17.11,17.14,17.04,17.11,849936.0,16.1986,16.227,16.1324,16.1986,849936.0
2020-03-19 15:50:00,17.11,17.25,17.06,17.18,335660.0,16.1986,16.3312,16.1513,16.2649,335660.0
2020-03-19 15:55:00,17.19,17.24,17.16,17.19,425472.0,16.2744,16.3217,16.246,16.2744,425472.0
2020-03-20 09:30:00,17.2,17.89,17.2,17.53,789624.0,16.2838,16.9371,16.2838,16.5963,789624.0
2020-03-20 09:35:00,17.62,17.95,17.39,17.81,86100.0,16.6815,16.9939,16.4637,16.8613,86100.0
2020-03-20 09:40:00,17.77,17.98,17.42,17.64,118692.0,16.8235,17.0223,16.4921,16.7004,118692.0
2020-03-20 09:45:00,17.59,17.88,17.33,17.78,70880.0,16.6531,16.9276,16.4069,16.8329,70880.0
2020-03-20 09:50:00,17.61,17.81,17.46,17.61,86160.0,16.672,16.8613,16.53,16.672,86160.0
2020-03-20 09:55:00,17.6,17.65,17.46,17.5,64648.0,16.6625,16.7099,16.53,16.5678,64648.0
2020-03-20 10:00:00,17.5,17.72,17.5,17.68,94124.0,16.5678,16.7761,16.5678,16.7383,94124.0
2020-03-20 10:05:00,17.72,17.72,17.45,17.5,60436.0,16.7761,16.7761,16.5205,16.5678,60436.0
2020-03-20 10:10:00,17.45,17.62,17.42,17.45,51288.0,16.5205,16.6815,16.4921,16.5205,51288.0
2020-03-20 10:15:00,17.43,17.6,17.43,17.57,53960.0,16.5016,16.6625,16.5016,16.6341,53960.0
2020-03-20 10:20:00,17.56,17.71,17.46,17.58,64416.0,16.6247,16.7667,16.53,16.6436,64416.0
2020-03-20 10:25:00,17.63,17.83,17.58,17.72,46512.0,16.6909,16.8803,16.6436,16.7761,46512.0
2020-03-20 10:30:00,17.72,17.89,17.72,17.85,44184.0,16.7761,16.9371,16.7761,16.8992,44184.0
2020-03-20 10:35:00,17.82,17.83,17.67,17.78,47760.0,16.8708,16.8803,16.7288,16.8329,47760.0
2020-03-20 10:40:00,17.79,17.82,17.67,17.68,59588.0,16.8424,16.8708,16.7288,16.7383,59588.0
2020-03-20 10:45:00,17.65,17.87,17.63,17.82,25128.0,16.7099,16.9181,16.6909,16.8708,25128.0
2020-03-20 10:50:00,17.85,18.11,17.81,18.05,26392.0,16.8992,17.1454,16.8613,17.0886,26392.0
2020-03-20 10:55:00,18.0,18.17,18.0,18.09,92428.0,17.0412,17.2022,17.0412,17.1264,92428.0
2020-03-20 11:00:00,18.03,18.08,17.82,17.83,56092.0,17.0696,17.117,16.8708,16.8803,56092.0
2020-03-20 11:05:00,17.85,17.9,17.72,17.88,67320.0,16.8992,16.9465,16.7761,16.9276,67320.0
2020-03-20 11:10:00,17.89,17.98,17.78,17.79,57836.0,16.9371,17.0223,16.8329,16.8424,57836.0
2020-03-20 11:15:00,17.8,17.83,17.64,17.7,74256.0,16.8519,16.8803,16.7004,16.7572,74256.0
2020-03-20 11:20:00,17.7,17.71,17.48,17.5,74792.0,16.7572,16.7667,16.5489,16.5678,74792.0
2020-03-20 11:25:00,17.48,17.69,17.48,17.61,41896.0,16.5489,16.7477,16.5489,16.672,41896.0
2020-03-20 11:30:00,17.6,17.74,17.56,17.67,43908.0,16.6625,16.7951,16.6247,16.7288,43908.0
2020-03-20 11:35:00,17.72,17.88,17.67,17.77,55732.0,16.7761,16.9276,16.7288,16.8235,55732.0
2020-03-20 11:40:00,17.73,17.77,17.7,17.72,27396.0,16.7856,16.8235,16.7572,16.7761,27396.0
2020-03-20 11:45:00,17.71,17.71,17.61,17.64,188836.0,16.7667,16.7667,16.672,16.7004,188836.0
2020-03-20 11:50:00,17.64,17.77,17.62,17.71,116708.0,16.7004,16.8235,16.6815,16.7667,116708.0
2020-03-20 11:55:00,17.72,17.83,17.67,17.73,79888.0,16.7761,16.8803,16.7288,16.7856,79888.0
2020-03-20 12:00:00,17.75,17.84,17.6,17.6,59516.0,16.8045,16.8897,16.6625,16.6625,59516.0
2020-03-20 12:05:00,17.61,17.77,17.55,17.6,136856.0,16.672,16.8235,16.6152,16.6625,136856.0
2020-03-20 12:10:00,17.6,17.84,17.58,17.84,88812.0,16.6625,16.8897,16.6436,16.8897,88812.0
2020-03-20 12:15:00,17.81,17.81,17.67,17.7,46852.0,16.8613,16.8613,16.7288,16.7572,46852.0
2020-03-20 12:20:00,17.67,17.77,17.59,17.73,417068.0,16.7288,16.8235,16.6531,16.7856,417068.0
2020-03-20 12:25:00,17.74,17.79,17.52,17.52,255460.0,16.7951,16.8424,16.5868,16.5868,255460.0
2020-03-20 12:30:00,17.56,17.7,17.56,17.66,72828.0,16.6247,16.7572,16.6247,16.7193,72828.0
2020-03-20 12:35:00,17.66,17.66,17.49,17.53,65384.0,16.7193,16.7193,16.5584,16.5963,65384.0
2020-03-20 12:40:00,17.52,17.6,17.38,17.54,32884.0,16.5868,16.6625,16.4542,16.6057,32884.0
2020-03-20 12:45:00,17.53,17.64,17.52,17.6,65484.0,16.5963,16.7004,16.5868,16.6625,65484.0
2020-03-20 12:50:00,17.6,17.78,17.58,17.71,26792.0,16.6625,16.8329,16.6436,16.7667,26792.0
2020-03-20 12:55:00,17.72,17.78,17.61,17.61,38820.0,16.7761,16.8329,16.672,16.672,38820.0
2020-03-20 13:00:00,17.58,17.9,17.57,17.9,17124.0,16.6436,16.9465,16.6341,16.9465,17124.0
2020-03-20 13:05:00,17.84,17.92,17.67,17.78,48600.0,16.8897,16.9655,16.7288,16.8329,48600.0
2020-03-20 13:10:00,17.78,17.79,17.6,17.67,31380.0,16.8329,16.8424,16.6625,16.7288,31380.0
2020-03-20 13:15:00,17.68,17.77,17.63,17.77,36388.0,16.7383,16.8235,16.6909,16.8235,36388.0
2020-03-20 13:20:00,17.73,17.73,17.58,17.59,27132.0,16.7856,16.7856,16.6436,16.6531,27132.0
2020-03-20 13:25:00,17.55,17.68,17.46,17.64,39368.0,16.6152,16.7383,16.53,16.7004,39368.0
2020-03-20 13:30:00,17.71,17.73,17.55,17.58,27300.0,16.7667,16.7856,16.6152,16.6436,27300.0
2020-03-20 13:35:00,17.59,17.68,17.52,17.68,22380.0,16.6531,16.7383,16.5868,16.7383,22380.0
2020-03-20 13:40:00,17.64,17.67,17.54,17.66,42020.0,16.7004,16.7288,16.6057,16.7193,42020.0
2020-03-20 13:45:00,17.62,17.74,17.58,17.58,45932.0,16.6815,16.7951,16.6436,16.6436,45932.0
2020-03-20 13:50:00,17.57,17.67,17.57,17.66,65740.0,16.6341,16.7288,16.6341,16.7193,65740.0
2020-03-20 13:55:00,17.64,17.77,17.62,17.77,26828.0,16.7004,16.8235,16.6815,16.8235,26828.0
2020-03-20 14:00:00,17.76,17.79,17.67,17.79,53968.0,16.814,16.8424,16.7288,16.8424,53968.0
2020-03-20 14:05:00,17.8,17.93,17.75,17.79,42396.0,16.8519,16.9749,16.8045,16.8424,42396.0
2020-03-20 14:10:00,17.78,17.83,17.7,17.83,61036.0,16.8329,16.8803,16.7572,16.8803,61036.0
2020-03-20 14:15:00,17.79,17.83,17.49,17.57,134728.0,16.8424,16.8803,16.5584,16.6341,134728.0
2020-03-20 14:20:00,17.56,17.65,17.5,17.53,107524.0,16.6247,16.7099,16.5678,16.5963,107524.0
2020-03-20 14:25:00,17.56,17.64,17.39,17.62,176168.0,16.6247,16.7004,16.4637,16.6815,176168.0
2020-03-20 14:30:00,17.6,17.65,17.5,17.53,176768.0,16.6625,16.7099,16.5678,16.5963,176768.0
2020-03-20 14:35:00,17.53,17.61,17.47,17.6,187924.0,16.5963,16.672,16.5394,16.6625,187924.0
2020-03-20 14:40:00,17.58,17.65,17.51,17.6,207616.0,16.6436,16.7099,16.5773,16.6625,207616.0
2020-03-20 14:45:00,17.61,17.7,17.56,17.64,119592.0,16.672,16.7572,16.6247,16.7004,119592.0
2020-03-20 14:50:00,17.65,17.68,17.46,17.49,79220.0,16.7099,16.7383,16.53,16.5584,79220.0
2020-03-20 14:55:00,17.5,17.61,17.35,17.51,170268.0,16.5678,16.672,16.4258,16.5773,170268.0
2020-03-20 15:00:00,17.5,17.51,17.32,17.32,73684.0,16.5678,16.5773,16.3974,16.3974,73684.0
2020-03-20 15:05:00,17.29,17.45,17.29,17.33,64908.0,16.369,16.5205,16.369,16.4069,64908.0
2020-03-20 15:10:00,17.33,17.48,17.3,17.42,82792.0,16.4069,16.5489,16.3785,16.4921,82792.0
2020-03-20 15:15:00,17.43,17.43,17.15,17.23,96604.0,16.5016,16.5016,16.2365,16.3122,96604.0
2020-03-20 15:20:00,17.24,17.43,17.23,17.38,83604.0,16.3217,16.5016,16.3122,16.4542,83604.0
2020-03-20 15:25:00,17.39,17.69,17.39,17.6,87268.0,16.4637,16.7477,16.4637,16.6625,87268.0
2020-03-20 15:30:00,17.64,17.71,17.54,17.67,85332.0,16.7004,16.7667,16.6057,16.7288,85332.0
2020-03-20 15:35:00,17.68,17.68,17.49,17.54,135504.0,16.7383,16.7383,16.5584,16.6057,135504.0
2020-03-20 15:40:00,17.54,17.7,17.43,17.63,131036.0,16.6057,16.7572,16.5016,16.6909,131036.0
2020-03-20 15:45:00,17.62,17.64,17.44,17.5,152980.0,16.6815,16.7004,16.511,16.5678,152980.0
2020-03-20 15:50:00,17.5,17.57,17.38,17.54,270632.0,16.5678,16.6341,16.4542,16.6057,270632.0
2020-03-20 15:55:00,17.55,17.61,17.38,17.54,623964.0,16.6152,16.672,16.4542,16.6057,623964.0
2020-03-23 09:30:00,17.24,17.33,16.72,16.75,418516.0,16.3217,16.4069,15.8294,15.8578,418516.0
2020-03-23 09:35:00,16.81,16.81,16.25,16.31,131996.0,15.9146,15.9146,15.3844,15.4412,131996.0
2020-03-23 09:40:00,16.31,16.54,16.28,16.48,108320.0,15.4412,15.659,15.4128,15.6022,108320.0
2020-03-23 09:45:00,16.46,16.65,16.29,16.37,279416.0,15.5832,15.7631,15.4223,15.498,279416.0
2020-03-23 09:50:00,16.37,16.55,16.33,16.42,162432.0,15.498,15.6685,15.4602,15.5454,162432.0
2020-03-23 09:55:00,16.39,16.73,16.39,16.7,140964.0,15.517,15.8389,15.517,15.8105,140964.0
2020-03-23 10:00:00,16.73,16.86,16.65,16.75,81360.0,15.8389,15.9619,15.7631,15.8578,81360.0
2020-03-23 10:05:00,16.75,16.98,16.75,16.96,266508.0,15.8578,16.0755,15.8578,16.0566,266508.0
2020-03-23 10:10:00,16.93,17.06,16.86,16.95,71984.0,16.0282,16.1513,15.9619,16.0471,71984.0
2020-03-23 10:15:00,16.98,17.04,16.71,16.72,43948.0,16.0755,16.1324,15.8199,15.8294,43948.0
2020-03-23 10:20:00,16.73,17.05,16.71,16.99,65252.0,15.8389,16.1418,15.8199,16.085,65252.0
2020-03-23 10:25:00,16.97,17.21,16.93,17.11,66072.0,16.0661,16.2933,16.0282,16.1986,66072.0
2020-03-23 10:30:00,17.09,17.18,17.0,17.09,66048.0,16.1797,16.2649,16.0945,16.1797,66048.0
2020-03-23 10:35:00,17.11,17.14,16.89,17.1,56828.0,16.1986,16.227,15.9903,16.1892,56828.0
2020-03-23 10:40:00,17.11,17.31,17.05,17.28,110796.0,16.1986,16.388,16.1418,16.3596,110796.0
2020-03-23 10:45:00,17.27,17.27,17.13,17.16,91964.0,16.3501,16.3501,16.2176,16.246,91964.0
2020-03-23 10:50:00,17.21,17.26,16.93,16.98,77404.0,16.2933,16.3406,16.0282,16.0755,77404.0
2020-03-23 10:55:00,16.99,17.03,16.87,16.88,33856.0,16.085,16.1229,15.9714,15.9809,33856.0
2020-03-23 11:00:00,16.89,16.98,16.85,16.96,52176.0,15.9903,16.0755,15.9525,16.0566,52176.0
2020-03-23 11:05:00,16.97,17.02,16.92,16.97,65356.0,16.0661,16.1134,16.0187,16.0661,65356.0
2020-03-23 11:10:00,16.97,17.05,16.92,17.01,95444.0,16.0661,16.1418,16.0187,16.1039,95444.0
2020-03-23 11:15:00,17.01,17.03,16.84,16.89,79940.0,16.1039,16.1229,15.943,15.9903,79940.0
2020-03-23 11:20:00,16.92,16.98,16.86,16.91,138656.0,16.0187,16.0755,15.9619,16.0093,138656.0
2020-03-23 11:25:00,16.92,16.97,16.82,16.88,91592.0,16.0187,16.0661,15.9241,15.9809,91592.0
2020-03-23 11:30:00,16.88,17.02,16.88,16.94,94584.0,15.9809,16.1134,15.9809,16.0377,94584.0
2020-03-23 11:35:00,16.96,17.01,16.89,16.93,61384.0,16.0566,16.1039,15.9903,16.0282,61384.0
2020-03-23 11:40:00,16.9,16.96,16.77,16.81,151432.0,15.9998,16.0566,15.8767,15.9146,151432.0
2020-03-23 11:45:00,16.86,16.94,16.8,16.89,125796.0,15.9619,16.0377,15.9051,15.9903,125796.0
2020-03-23 11:50:00,16.89,17.02,16.87,16.97,127556.0,15.9903,16.1134,15.9714,16.0661,127556.0
2020-03-23 11:55:00,16.99,16.99,16.8,16.98,61872.0,16.085,16.085,15.9051,16.0755,61872.0
2020-03-23 12:00:00,16.98,17.1,16.98,17.0,76156.0,16.0755,16.1892,16.0755,16.0945,76156.0
2020-03-23 12:05:00,17.0,17.01,16.91,16.92,39720.0,16.0945,16.1039,16.0093,16.0187,39720.0
2020-03-23 12:10:00,16.9,16.97,16.83,16.96,65260.0,15.9998,16.0661,15.9335,16.0566,65260.0
2020-03-23 12:15:00,16.98,17.34,16.95,17.26,61024.0,16.0755,16.4164,16.0471,16.3406,61024.0
2020-03-23 12:20:00,17.26,17.47,17.22,17.41,129196.0,16.3406,16.5394,16.3028,16.4826,129196.0
2020-03-23 12:25:00,17.42,17.42,17.26,17.37,83068.0,16.4921,16.4921,16.3406,16.4448,83068.0
2020-03-23 12:30:00,17.36,17.39,17.2,17.25,93232.0,16.4353,16.4637,16.2838,16.3312,93232.0
2020-03-23 12:35:00,17.27,17.37,17.21,17.32,109972.0,16.3501,16.4448,16.2933,16.3974,109972.0
2020-03-23 12:40:00,17.34,17.55,17.33,17.51,78064.0,16.4164,16.6152,16.4069,16.5773,78064.0
2020-03-23 12:45:00,17.52,17.7,17.46,17.67,94332.0,16.5868,16.7572,16.53,16.7288,94332.0
2020-03-23 12:50:00,17.65,17.71,17.58,17.64,211272.0,16.7099,16.7667,16.6436,16.7004,211272.0
2020-03-23 12:55:00,17.66,17.86,17.6,17.68,74124.0,16.7193,16.9087,16.6625,16.7383,74124.0
2020-03-23 13:00:00,17.69,17.72,17.57,17.57,94444.0,16.7477,16.7761,16.6341,16.6341,94444.0
2020-03-23 13:05:00,17.56,17.73,17.54,17.73,103584.0,16.6247,16.7856,16.6057,16.7856,103584.0
2020-03-23 13:10:00,17.74,17.97,17.73,17.9,85244.0,16.7951,17.0128,16.7856,16.9465,85244.0
2020-03-23 13:15:00,17.9,17.92,17.77,17.89,110244.0,16.9465,16.9655,16.8235,16.9371,110244.0
2020-03-23 13:20:00,17.89,17.95,17.77,17.92,223084.0,16.9371,16.9939,16.8235,16.9655,223084.0
2020-03-23 13:25:00,17.93,17.96,17.83,17.83,183508.0,16.9749,17.0033,16.8803,16.8803,183508.0
2020-03-23 13:30:00,17.83,17.86,17.66,17.84,130584.0,16.8803,16.9087,16.7193,16.8897,130584.0
2020-03-23 13:35:00,17.82,17.87,17.61,17.68,127644.0,16.8708,16.9181,16.672,16.7383,127644.0
2020-03-23 13:40:00,17.69,17.77,17.56,17.59,192392.0,16.7477,16.8235,16.6247,16.6531,192392.0
2020-03-23 13:45:00,17.61,17.94,17.61,17.88,106856.0,16.672,16.9844,16.672,16.9276,106856.0
2020-03-23 13:50:00,17.88,17.89,17.55,17.59,59572.0,16.9276,16.9371,16.6152,16.6531,59572.0
2020-03-23 13:55:00,17.59,17.6,17.16,17.35,75008.0,16.6531,16.6625,16.246,16.4258,75008.0
2020-03-23 14:00:00,17.33,17.33,17.13,17.29,83296.0,16.4069,16.4069,16.2176,16.369,83296.0
2020-03-23 14:05:00,17.32,17.48,17.3,17.33,77728.0,16.3974,16.5489,16.3785,16.4069,77728.0
2020-03-23 14:10:00,17.31,17.53,17.28,17.49,93772.0,16.388,16.5963,16.3596,16.5584,93772.0
2020-03-23 14:15:00,17.49,17.64,17.45,17.48,130892.0,16.5584,16.7004,16.5205,16.5489,130892.0
2020-03-23 14:20:00,17.48,17.55,17.37,17.42,156852.0,16.5489,16.6152,16.4448,16.4921,156852.0
2020-03-23 14:25:00,17.45,17.61,17.35,17.56,261728.0,16.5205,16.672,16.4258,16.6247,261728.0
2020-03-23 14:30:00,17.59,17.59,17.28,17.37,90996.0,16.6531,16.6531,16.3596,16.4448,90996.0
2020-03-23 14:35:00,17.34,17.44,17.25,17.36,57712.0,16.4164,16.511,16.3312,16.4353,57712.0
2020-03-23 14:40:00,17.36,17.58,17.35,17.57,71676.0,16.4353,16.6436,16.4258,16.6341,71676.0
2020-03-23 14:45:00,17.56,17.74,17.42,17.73,74332.0,16.6247,16.7951,16.4921,16.7856,74332.0
2020-03-23 14:50:00,17.68,17.7,17.4,17.42,70200.0,16.7383,16.7572,16.4732,16.4921,70200.0
2020-03-23 14:55:00,17.43,17.52,17.35,17.36,82424.0,16.5016,16.5868,16.4258,16.4353,82424.0
2020-03-23 15:00:00,17.35,17.43,17.25,17.4,175448.0,16.4258,16.5016,16.3312,16.4732,175448.0
2020-03-23 15:05:00,17.41,17.46,17.33,17.33,82316.0,16.4826,16.53,16.4069,16.4069,82316.0
2020-03-23 15:10:00,17.35,17.36,17.25,17.32,95496.0,16.4258,16.4353,16.3312,16.3974,95496.0
2020-03-23 15:15:00,17.31,17.35,17.25,17.27,119040.0,16.388,16.4258,16.3312,16.3501,119040.0
2020-03-23 15:20:00,17.28,17.28,17.13,17.17,118660.0,16.3596,16.3596,16.2176,16.2554,118660.0
2020-03-23 15:25:00,17.16,17.19,17.08,17.1,177636.0,16.246,16.2744,16.1702,16.1892,177636.0
2020-03-23 15:30:00,17.11,17.15,17.0,17.06,140900.0,16.1986,16.2365,16.0945,16.1513,140900.0
2020-03-23 15:35:00,17.06,17.17,17.03,17.11,166640.0,16.1513,16.2554,16.1229,16.1986,166640.0
2020-03-23 15:40:00,17.1,17.17,17.03,17.12,173084.0,16.1892,16.2554,16.1229,16.2081,173084.0
2020-03-23 15:45:00,17.12,17.21,17.06,17.09,248704.0,16.2081,16.2933,16.1513,16.1797,248704.0
2020-03-23 15:50:00,17.08,17.39,17.04,17.38,542912.0,16.1702,16.4637,16.1324,16.4542,542912.0
2020-03-23 15:55:00,17.38,17.42,17.22,17.22,889776.0,16.4542,16.4921,16.3028,16.3028,889776.0
2020-03-24 09:30:00,18.12,18.28,18.11,18.28,281368.0,17.1548,17.3063,17.1454,17.3063,281368.0
2020-03-24 09:35:00,18.28,18.59,18.28,18.43,51180.0,17.3063,17.5998,17.3063,17.4483,51180.0
2020-03-24 09:40:00,18.43,18.5,18.18,18.18,40896.0,17.4483,17.5146,17.2116,17.2116,40896.0
2020-03-24 09:45:00,18.21,18.31,18.16,18.27,61200.0,17.24,17.3347,17.1927,17.2968,61200.0
2020-03-24 09:50:00,18.32,18.59,18.29,18.55,114180.0,17.3442,17.5998,17.3158,17.5619,114180.0
2020-03-24 09:55:00,18.53,18.64,18.48,18.54,92000.0,17.543,17.6471,17.4956,17.5525,92000.0
2020-03-24 10:00:00,18.5,18.65,18.48,18.49,92968.0,17.5146,17.6566,17.4956,17.5051,92968.0
2020-03-24 10:05:00,18.51,18.62,18.31,18.31,83584.0,17.5241,17.6282,17.3347,17.3347,83584.0
2020-03-24 10:10:00,18.33,18.35,18.21,18.35,45292.0,17.3536,17.3726,17.24,17.3726,45292.0
2020-03-24 10:15:00,18.34,18.45,18.24,18.24,37512.0,17.3631,17.4672,17.2684,17.2684,37512.0
2020-03-24 10:20:00,18.3,18.31,18.19,18.23,45808.0,17.3252,17.3347,17.2211,17.259,45808.0
2020-03-24 10:25:00,18.24,18.41,18.24,18.31,71592.0,17.2684,17.4294,17.2684,17.3347,71592.0
2020-03-24 10:30:00,18.32,18.37,18.28,18.28,43604.0,17.3442,17.3915,17.3063,17.3063,43604.0
2020-03-24 10:35:00,18.28,18.33,18.21,18.32,50612.0,17.3063,17.3536,17.24,17.3442,50612.0
2020-03-24 10:40:00,18.29,18.35,18.22,18.32,45840.0,17.3158,17.3726,17.2495,17.3442,45840.0
2020-03-24 10:45:00,18.3,18.32,18.2,18.2,55160.0,17.3252,17.3442,17.2306,17.2306,55160.0
2020-03-24 10:50:00,18.18,18.24,18.13,18.18,56656.0,17.2116,17.2684,17.1643,17.2116,56656.0
2020-03-24 10:55:00,18.16,18.24,18.13,18.13,23016.0,17.1927,17.2684,17.1643,17.1643,23016.0
2020-03-24 11:00:00,18.16,18.19,18.09,18.09,52808.0,17.1927,17.2211,17.1264,17.1264,52808.0
2020-03-24 11:05:00,18.09,18.1,17.95,17.95,36384.0,17.1264,17.1359,16.9939,16.9939,36384.0
2020-03-24 11:10:00,17.95,18.06,17.9,18.01,44740.0,16.9939,17.098,16.9465,17.0507,44740.0
2020-03-24 11:15:00,18.01,18.1,17.95,17.96,67472.0,17.0507,17.1359,16.9939,17.0033,67472.0
2020-03-24 11:20:00,17.95,18.06,17.93,18.0,104432.0,16.9939,17.098,16.9749,17.0412,104432.0
2020-03-24 11:25:00,18.0,18.08,17.97,18.03,130844.0,17.0412,17.117,17.0128,17.0696,130844.0
2020-03-24 11:30:00,18.03,18.06,17.94,17.99,65592.0,17.0696,17.098,16.9844,17.0317,65592.0
2020-03-24 11:35:00,18.0,18.12,18.0,18.12,98640.0,17.0412,17.1548,17.0412,17.1548,98640.0
2020-03-24 11:40:00,18.12,18.24,18.11,18.21,83684.0,17.1548,17.2684,17.1454,17.24,83684.0
2020-03-24 11:45:00,18.18,18.2,18.09,18.09,58008.0,17.2116,17.2306,17.1264,17.1264,58008.0
2020-03-24 11:50:00,18.09,18.31,18.02,18.24,64304.0,17.1264,17.3347,17.0602,17.2684,64304.0
2020-03-24 11:55:00,18.23,18.55,18.23,18.53,50720.0,17.259,17.5619,17.259,17.543,50720.0
2020-03-24 12:00:00,18.53,18.67,18.53,18.64,62704.0,17.543,17.6755,17.543,17.6471,62704.0
2020-03-24 12:05:00,18.67,18.75,18.54,18.54,63040.0,17.6755,17.7513,17.5525,17.5525,63040.0
2020-03-24 12:10:00,18.56,18.61,18.53,18.57,37912.0,17.5714,17.6187,17.543,17.5809,37912.0
2020-03-24 12:15:00,18.6,18.66,18.59,18.63,35832.0,17.6093,17.6661,17.5998,17.6377,35832.0
2020-03-24 12:20:00,18.59,18.65,18.59,18.6,39468.0,17.5998,17.6566,17.5998,17.6093,39468.0
2020-03-24 12:25:00,18.59,18.73,18.59,18.73,30520.0,17.5998,17.7323,17.5998,17.7323,30520.0
2020-03-24 12:30:00,18.7,18.71,18.58,18.63,120932.0,17.7039,17.7134,17.5903,17.6377,120932.0
2020-03-24 12:35:00,18.62,18.71,18.61,18.63,74888.0,17.6282,17.7134,17.6187,17.6377,74888.0
2020-03-24 12:40:00,18.63,18.63,18.53,18.59,70972.0,17.6377,17.6377,17.543,17.5998,70972.0
2020-03-24 12:45:00,18.61,18.61,18.48,18.49,32772.0,17.6187,17.6187,17.4956,17.5051,32772.0
2020-03-24 12:50:00,18.49,18.49,18.35,18.39,48680.0,17.5051,17.5051,17.3726,17.4104,48680.0
2020-03-24 12:55:00,18.4,18.45,18.25,18.25,62812.0,17.4199,17.4672,17.2779,17.2779,62812.0
2020-03-24 13:00:00,18.3,18.44,18.25,18.31,53376.0,17.3252,17.4578,17.2779,17.3347,53376.0
2020-03-24 13:05:00,18.29,18.34,18.19,18.26,38004.0,17.3158,17.3631,17.2211,17.2874,38004.0
2020-03-24 13:10:00,18.22,18.43,18.19,18.41,30804.0,17.2495,17.4483,17.2211,17.4294,30804.0
2020-03-24 13:15:00,18.38,18.39,18.22,18.22,39948.0,17.401,17.4104,17.2495,17.2495,39948.0
2020-03-24 13:20:00,18.18,18.31,18.13,18.26,50556.0,17.2116,17.3347,17.1643,17.2874,50556.0
2020-03-24 13:25:00,18.26,18.32,18.22,18.26,51964.0,17.2874,17.3442,17.2495,17.2874,51964.0
2020-03-24 13:30:00,18.27,18.33,18.25,18.3,36652.0,17.2968,17.3536,17.2779,17.3252,36652.0
2020-03-24 13:35:00,18.3,18.34,18.23,18.34,48812.0,17.3252,17.3631,17.259,17.3631,48812.0
2020-03-24 13:40:00,18.34,18.34,18.21,18.26,36816.0,17.3631,17.3631,17.24,17.2874,36816.0
2020-03-24 13:45:00,18.29,18.4,18.23,18.25,35524.0,17.3158,17.4199,17.259,17.2779,35524.0
2020-03-24 13:50:00,18.25,18.3,18.14,18.3,47732.0,17.2779,17.3252,17.1738,17.3252,47732.0
2020-03-24 13:55:00,18.29,18.32,18.22,18.26,43728.0,17.3158,17.3442,17.2495,17.2874,43728.0
2020-03-24 14:00:00,18.25,18.32,18.15,18.17,63272.0,17.2779,17.3442,17.1832,17.2022,63272.0
2020-03-24 14:05:00,18.16,18.25,18.08,18.1,56280.0,17.1927,17.2779,17.117,17.1359,56280.0
2020-03-24 14:10:00,18.1,18.16,17.98,18.02,78424.0,17.1359,17.1927,17.0223,17.0602,78424.0
2020-03-24 14:15:00,18.05,18.3,18.05,18.25,28564.0,17.0886,17.3252,17.0886,17.2779,28564.0
2020-03-24 14:20:00,18.25,18.38,18.23,18.31,52796.0,17.2779,17.401,17.259,17.3347,52796.0
2020-03-24 14:25:00,18.31,18.34,18.18,18.25,46856.0,17.3347,17.3631,17.2116,17.2779,46856.0
2020-03-24 14:30:00,18.23,18.26,18.18,18.26,45516.0,17.259,17.2874,17.2116,17.2874,45516.0
2020-03-24 14:35:00,18.29,18.36,18.29,18.35,47332.0,17.3158,17.382,17.3158,17.3726,47332.0
2020-03-24 14:40:00,18.38,18.45,18.38,18.4,52824.0,17.401,17.4672,17.401,17.4199,52824.0
2020-03-24 14:45:00,18.44,18.44,18.25,18.27,69512.0,17.4578,17.4578,17.2779,17.2968,69512.0
2020-03-24 14:50:00,18.26,18.35,18.25,18.32,68120.0,17.2874,17.3726,17.2779,17.3442,68120.0
2020-03-24 14:55:00,18.31,18.42,18.27,18.41,105232.0,17.3347,17.4388,17.2968,17.4294,105232.0
2020-03-24 15:00:00,18.4,18.43,18.27,18.29,112592.0,17.4199,17.4483,17.2968,17.3158,112592.0
2020-03-24 15:05:00,18.29,18.35,18.21,18.32,212576.0,17.3158,17.3726,17.24,17.3442,212576.0
2020-03-24 15:10:00,18.32,18.34,18.26,18.32,96420.0,17.3442,17.3631,17.2874,17.3442,96420.0
2020-03-24 15:15:00,18.31,18.39,18.27,18.35,78144.0,17.3347,17.4104,17.2968,17.3726,78144.0
2020-03-24 15:20:00,18.34,18.44,18.28,18.42,67724.0,17.3631,17.4578,17.3063,17.4388,67724.0
2020-03-24 15:25:00,18.42,18.49,18.36,18.46,71156.0,17.4388,17.5051,17.382,17.4767,71156.0
2020-03-24 15:30:00,18.47,18.54,18.46,18.51,90308.0,17.4862,17.5525,17.4767,17.5241,90308.0
2020-03-24 15:35:00,18.5,18.59,18.41,18.57,83568.0,17.5146,17.5998,17.4294,17.5809,83568.0
2020-03-24 15:40:00,18.58,18.62,18.48,18.53,154936.0,17.5903,17.6282,17.4956,17.543,154936.0
2020-03-24 15:45:00,18.53,18.54,18.34,18.4,159052.0,17.543,17.5525,17.3631,17.4199,159052.0
2020-03-24 15:50:00,18.39,18.66,18.39,18.6,287968.0,17.4104,17.6661,17.4104,17.6093,287968.0
2020-03-24 15:55:00,18.59,18.74,18.53,18.54,822468.0,17.5998,17.7418,17.543,17.5525,822468.0
2020-03-25 09:30:00,18.61,18.88,18.05,18.57,179624.0,17.6187,17.8743,17.0886,17.5809,179624.0
2020-03-25 09:35:00,18.57,18.82,18.41,18.8,69296.0,17.5809,17.8175,17.4294,17.7986,69296.0
2020-03-25 09:40:00,18.83,18.83,18.58,18.66,194432.0,17.827,17.827,17.5903,17.6661,194432.0
2020-03-25 09:45:00,18.68,18.75,18.35,18.35,86228.0,17.685,17.7513,17.3726,17.3726,86228.0
2020-03-25 09:50:00,18.35,18.36,18.06,18.07,40312.0,17.3726,17.382,17.098,17.1075,40312.0
2020-03-25 09:55:00,18.06,18.23,18.04,18.11,34392.0,17.098,17.259,17.0791,17.1454,34392.0
2020-03-25 10:00:00,18.14,18.21,18.03,18.16,79112.0,17.1738,17.24,17.0696,17.1927,79112.0
2020-03-25 10:05:00,18.17,18.32,18.17,18.29,40736.0,17.2022,17.3442,17.2022,17.3158,40736.0
2020-03-25 10:10:00,18.29,18.31,18.0,18.04,65060.0,17.3158,17.3347,17.0412,17.0791,65060.0
2020-03-25 10:15:00,18.07,18.33,18.07,18.25,89040.0,17.1075,17.3536,17.1075,17.2779,89040.0
2020-03-25 10:20:00,18.25,18.33,18.18,18.21,40408.0,17.2779,17.3536,17.2116,17.24,40408.0
2020-03-25 10:25:00,18.21,18.38,18.17,18.38,52924.0,17.24,17.401,17.2022,17.401,52924.0
2020-03-25 10:30:00,18.37,18.59,18.35,18.42,86136.0,17.3915,17.5998,17.3726,17.4388,86136.0
2020-03-25 10:35:00,18.42,18.53,18.35,18.48,24732.0,17.4388,17.543,17.3726,17.4956,24732.0
2020-03-25 10:40:00,18.51,18.57,18.23,18.28,61236.0,17.5241,17.5809,17.259,17.3063,61236.0
2020-03-25 10:45:00,18.32,18.38,18.2,18.34,46364.0,17.3442,17.401,17.2306,17.3631,46364.0
2020-03-25 10:50:00,18.3,18.46,18.27,18.3,34400.0,17.3252,17.4767,17.2968,17.3252,34400.0
2020-03-25 10:55:00,18.28,18.47,18.25,18.47,47008.0,17.3063,17.4862,17.2779,17.4862,47008.0
2020-03-25 11:00:00,18.43,18.49,18.3,18.36,78116.0,17.4483,17.5051,17.3252,17.382,78116.0
2020-03-25 11:05:00,18.36,18.47,18.33,18.45,48772.0,17.382,17.4862,17.3536,17.4672,48772.0
2020-03-25 11:10:00,18.44,18.49,18.39,18.48,36296.0,17.4578,17.5051,17.4104,17.4956,36296.0
2020-03-25 11:15:00,18.45,18.55,18.38,18.52,38756.0,17.4672,17.5619,17.401,17.5335,38756.0
2020-03-25 11:20:00,18.52,18.53,18.41,18.49,45624.0,17.5335,17.543,17.4294,17.5051,45624.0
2020-03-25 11:25:00,18.5,18.68,18.47,18.54,33748.0,17.5146,17.685,17.4862,17.5525,33748.0
2020-03-25 11:30:00,18.52,18.67,18.51,18.61,63264.0,17.5335,17.6755,17.5241,17.6187,63264.0
2020-03-25 11:35:00,18.59,18.61,18.47,18.48,27924.0,17.5998,17.6187,17.4862,17.4956,27924.0
2020-03-25 11:40:00,18.48,18.52,18.42,18.47,28444.0,17.4956,17.5335,17.4388,17.4862,28444.0
2020-03-25 11:45:00,18.47,18.55,18.39,18.53,39716.0,17.4862,17.5619,17.4104,17.543,39716.0
2020-03-25 11:50:00,18.56,18.56,18.45,18.48,23140.0,17.5714,17.5714,17.4672,17.4956,23140.0
2020-03-25 11:55:00,18.48,18.56,18.44,18.49,36560.0,17.4956,17.5714,17.4578,17.5051,36560.0
2020-03-25 12:00:00,18.48,18.61,18.46,18.59,35500.0,17.4956,17.6187,17.4767,17.5998,35500.0
2020-03-25 12:05:00,18.63,18.68,18.61,18.64,55624.0,17.6377,17.685,17.6187,17.6471,55624.0
2020-03-25 12:10:00,18.65,18.7,18.59,18.68,96328.0,17.6566,17.7039,17.5998,17.685,96328.0
2020-03-25 12:15:00,18.7,18.85,18.7,18.8,29004.0,17.7039,17.8459,17.7039,17.7986,29004.0
2020-03-25 12:20:00,18.79,18.98,18.79,18.95,22000.0,17.7891,17.969,17.7891,17.9406,22000.0
2020-03-25 12:25:00,18.95,19.05,18.93,18.97,65204.0,17.9406,18.0353,17.9217,17.9595,65204.0
2020-03-25 12:30:00,18.95,18.99,18.81,18.99,30844.0,17.9406,17.9785,17.8081,17.9785,30844.0
2020-03-25 12:35:00,18.96,19.0,18.84,18.93,80444.0,17.9501,17.988,17.8365,17.9217,80444.0
2020-03-25 12:40:00,18.91,19.0,18.88,18.96,61720.0,17.9027,17.988,17.8743,17.9501,61720.0
2020-03-25 12:45:00,18.96,19.03,18.95,18.95,52896.0,17.9501,18.0164,17.9406,17.9406,52896.0
2020-03-25 12:50:00,18.99,19.04,18.82,18.85,31176.0,17.9785,18.0258,17.8175,17.8459,31176.0
2020-03-25 12:55:00,18.84,18.86,18.69,18.75,63868.0,17.8365,17.8554,17.6945,17.7513,63868.0
2020-03-25 13:00:00,18.76,18.89,18.76,18.83,85324.0,17.7607,17.8838,17.7607,17.827,85324.0
2020-03-25 13:05:00,18.83,19.05,18.81,19.02,56916.0,17.827,18.0353,17.8081,18.0069,56916.0
2020-03-25 13:10:00,19.02,19.03,18.89,18.95,58536.0,18.0069,18.0164,17.8838,17.9406,58536.0
2020-03-25 13:15:00,18.93,19.07,18.9,19.05,50832.0,17.9217,18.0542,17.8933,18.0353,50832.0
2020-03-25 13:20:00,19.05,19.11,19.0,19.05,62768.0,18.0353,18.0921,17.988,18.0353,62768.0
2020-03-25 13:25:00,19.04,19.09,18.85,18.92,79900.0,18.0258,18.0732,17.8459,17.9122,79900.0
2020-03-25 13:30:00,18.92,19.0,18.87,18.97,56472.0,17.9122,17.988,17.8649,17.9595,56472.0
2020-03-25 13:35:00,18.97,19.02,18.89,18.98,61936.0,17.9595,18.0069,17.8838,17.969,61936.0
2020-03-25 13:40:00,18.98,19.09,18.93,18.97,74188.0,17.969,18.0732,17.9217,17.9595,74188.0
2020-03-25 13:45:00,19.02,19.15,18.94,19.01,58524.0,18.0069,18.13,17.9311,17.9974,58524.0
2020-03-25 13:50:00,19.0,19.08,18.85,18.87,62052.0,17.988,18.0637,17.8459,17.8649,62052.0
2020-03-25 13:55:00,18.87,18.93,18.79,18.83,108488.0,17.8649,17.9217,17.7891,17.827,108488.0
2020-03-25 14:00:00,18.84,18.88,18.75,18.78,38676.0,17.8365,17.8743,17.7513,17.7797,38676.0
2020-03-25 14:05:00,18.76,18.81,18.67,18.81,33348.0,17.7607,17.8081,17.6755,17.8081,33348.0
2020-03-25 14:10:00,18.89,19.12,18.82,19.1,68968.0,17.8838,18.1016,17.8175,18.0826,68968.0
2020-03-25 14:15:00,19.12,19.17,19.04,19.11,39472.0,18.1016,18.1489,18.0258,18.0921,39472.0
2020-03-25 14:20:00,19.15,19.23,19.13,19.17,41544.0,18.13,18.2057,18.111,18.1489,41544.0
2020-03-25 14:25:00,19.17,19.18,19.0,19.11,34040.0,18.1489,18.1584,17.988,18.0921,34040.0
2020-03-25 14:30:00,19.09,19.09,18.96,18.97,37220.0,18.0732,18.0732,17.9501,17.9595,37220.0
2020-03-25 14:35:00,18.99,19.14,18.97,19.14,32956.0,17.9785,18.1205,17.9595,18.1205,32956.0
2020-03-25 14:40:00,19.14,19.15,19.04,19.13,41140.0,18.1205,18.13,18.0258,18.111,41140.0
2020-03-25 14:45:00,19.15,19.33,19.13,19.3,52160.0,18.13,18.3004,18.111,18.272,52160.0
2020-03-25 14:50:00,19.31,19.36,19.17,19.24,64452.0,18.2814,18.3288,18.1489,18.2152,64452.0
2020-03-25 14:55:00,19.26,19.46,19.26,19.34,45032.0,18.2341,18.4234,18.2341,18.3098,45032.0
2020-03-25 15:00:00,19.33,19.43,19.31,19.43,87404.0,18.3004,18.395,18.2814,18.395,87404.0
2020-03-25 15:05:00,19.43,19.49,19.38,19.44,91804.0,18.395,18.4519,18.3477,18.4045,91804.0
2020-03-25 15:10:00,19.45,19.45,19.34,19.39,137896.0,18.414,18.414,18.3098,18.3572,137896.0
2020-03-25 15:15:00,19.41,19.44,19.32,19.34,90744.0,18.3761,18.4045,18.2909,18.3098,90744.0
2020-03-25 15:20:00,19.33,19.4,19.27,19.31,59716.0,18.3004,18.3666,18.2436,18.2814,59716.0
2020-03-25 15:25:00,19.3,19.33,19.16,19.3,188452.0,18.272,18.3004,18.1394,18.272,188452.0
2020-03-25 15:30:00,19.29,19.39,19.27,19.33,92740.0,18.2625,18.3572,18.2436,18.3004,92740.0
2020-03-25 15:35:00,19.35,19.37,19.27,19.29,79108.0,18.3193,18.3382,18.2436,18.2625,79108.0
2020-03-25 15:40:00,19.32,19.37,19.18,19.2,84756.0,18.2909,18.3382,18.1584,18.1773,84756.0
2020-03-25 15:45:00,19.18,19.23,19.01,19.05,115600.0,18.1584,18.2057,17.9974,18.0353,115600.0
2020-03-25 15:50:00,19.05,19.05,18.72,18.88,219744.0,18.0353,18.0353,17.7229,17.8743,219744.0
2020-03-25 15:55:00,18.88,18.95,18.64,18.73,442512.0,17.8743,17.9406,17.6471,17.7323,442512.0
2020-03-26 09:30:00,18.75,18.95,18.69,18.84,220408.0,17.7513,17.9406,17.6945,17.8365,220408.0
2020-03-26 09:35:00,18.79,19.06,18.75,19.02,100296.0,17.7891,18.0448,17.7513,18.0069,100296.0
2020-03-26 09:40:00,19.02,19.06,18.76,18.84,80444.0,18.0069,18.0448,17.7607,17.8365,80444.0
2020-03-26 09:45:00,18.87,19.0,18.63,19.0,48740.0,17.8649,17.988,17.6377,17.988,48740.0
2020-03-26 09:50:00,19.0,19.0,18.77,18.89,17260.0,17.988,17.988,17.7702,17.8838,17260.0
2020-03-26 09:55:00,18.91,19.16,18.9,19.07,47704.0,17.9027,18.1394,17.8933,18.0542,47704.0
2020-03-26 10:00:00,19.07,19.11,18.86,18.96,67784.0,18.0542,18.0921,17.8554,17.9501,67784.0
2020-03-26 10:05:00,18.97,19.25,18.96,19.22,79388.0,17.9595,18.2246,17.9501,18.1962,79388.0
2020-03-26 10:10:00,19.25,19.32,19.2,19.24,60496.0,18.2246,18.2909,18.1773,18.2152,60496.0
2020-03-26 10:15:00,19.24,19.49,19.21,19.42,27392.0,18.2152,18.4519,18.1868,18.3856,27392.0
2020-03-26 10:20:00,19.42,19.5,19.38,19.38,38308.0,18.3856,18.4613,18.3477,18.3477,38308.0
2020-03-26 10:25:00,19.37,19.38,19.21,19.21,56868.0,18.3382,18.3477,18.1868,18.1868,56868.0
2020-03-26 10:30:00,19.21,19.4,19.2,19.4,38208.0,18.1868,18.3666,18.1773,18.3666,38208.0
2020-03-26 10:35:00,19.38,19.38,19.14,19.17,36604.0,18.3477,18.3477,18.1205,18.1489,36604.0
2020-03-26 10:40:00,19.16,19.17,19.03,19.08,49632.0,18.1394,18.1489,18.0164,18.0637,49632.0
2020-03-26 10:45:00,19.11,19.16,18.67,18.75,132672.0,18.0921,18.1394,17.6755,17.7513,132672.0
2020-03-26 10:50:00,18.72,18.93,18.68,18.73,47784.0,17.7229,17.9217,17.685,17.7323,47784.0
2020-03-26 10:55:00,18.72,19.02,18.69,19.0,74128.0,17.7229,18.0069,17.6945,17.988,74128.0
2020-03-26 11:00:00,19.03,19.05,18.86,18.92,66156.0,18.0164,18.0353,17.8554,17.9122,66156.0
2020-03-26 11:05:00,18.9,19.0,18.85,18.89,24240.0,17.8933,17.988,17.8459,17.8838,24240.0
2020-03-26 11:10:00,18.93,19.02,18.87,18.93,37828.0,17.9217,18.0069,17.8649,17.9217,37828.0
2020-03-26 11:15:00,18.95,19.12,18.95,19.12,37236.0,17.9406,18.1016,17.9406,18.1016,37236.0
2020-03-26 11:20:00,19.08,19.22,19.07,19.18,30172.0,18.0637,18.1962,18.0542,18.1584,30172.0
2020-03-26 11:25:00,19.18,19.25,19.12,19.13,18976.0,18.1584,18.2246,18.1016,18.111,18976.0
2020-03-26 11:30:00,19.17,19.3,19.16,19.23,31628.0,18.1489,18.272,18.1394,18.2057,31628.0
2020-03-26 11:35:00,19.21,19.21,19.12,19.15,37944.0,18.1868,18.1868,18.1016,18.13,37944.0
2020-03-26 11:40:00,19.21,19.25,19.18,19.21,36420.0,18.1868,18.2246,18.1584,18.1868,36420.0
2020-03-26 11:45:00,19.21,19.24,19.06,19.09,37028.0,18.1868,18.2152,18.0448,18.0732,37028.0
2020-03-26 11:50:00,19.13,19.23,19.11,19.19,12468.0,18.111,18.2057,18.0921,18.1678,12468.0
2020-03-26 11:55:00,19.19,19.19,19.11,19.17,36220.0,18.1678,18.1678,18.0921,18.1489,36220.0
2020-03-26 12:00:00,19.23,19.31,19.22,19.28,13908.0,18.2057,18.2814,18.1962,18.253,13908.0
2020-03-26 12:05:00,19.3,19.33,19.23,19.25,47444.0,18.272,18.3004,18.2057,18.2246,47444.0
2020-03-26 12:10:00,19.32,19.33,19.22,19.23,14080.0,18.2909,18.3004,18.1962,18.2057,14080.0
2020-03-26 12:15:00,19.25,19.32,19.18,19.24,37128.0,18.2246,18.2909,18.1584,18.2152,37128.0
2020-03-26 12:20:00,19.26,19.36,19.24,19.36,12852.0,18.2341,18.3288,18.2152,18.3288,12852.0
2020-03-26 12:25:00,19.39,19.43,19.35,19.43,13884.0,18.3572,18.395,18.3193,18.395,13884.0
2020-03-26 12:30:00,19.45,19.56,19.42,19.56,40536.0,18.414,18.5181,18.3856,18.5181,40536.0
2020-03-26 12:35:00,19.5,19.54,19.41,19.46,43200.0,18.4613,18.4992,18.3761,18.4234,43200.0
2020-03-26 12:40:00,19.41,19.45,19.38,19.41,20768.0,18.3761,18.414,18.3477,18.3761,20768.0
2020-03-26 12:45:00,19.39,19.4,19.35,19.39,29476.0,18.3572,18.3666,18.3193,18.3572,29476.0
2020-03-26 12:50:00,19.41,19.52,19.41,19.47,20124.0,18.3761,18.4803,18.3761,18.4329,20124.0
2020-03-26 12:55:00,19.42,19.6,19.42,19.57,128444.0,18.3856,18.556,18.3856,18.5276,128444.0
2020-03-26 13:00:00,19.57,19.63,19.56,19.57,25720.0,18.5276,18.5844,18.5181,18.5276,25720.0
2020-03-26 13:05:00,19.61,19.68,19.47,19.53,100052.0,18.5655,18.6317,18.4329,18.4897,100052.0
2020-03-26 13:10:00,19.53,19.55,19.48,19.5,40708.0,18.4897,18.5087,18.4424,18.4613,40708.0
2020-03-26 13:15:00,19.47,19.58,19.47,19.5,36164.0,18.4329,18.5371,18.4329,18.4613,36164.0
2020-03-26 13:20:00,19.48,19.58,19.47,19.58,108392.0,18.4424,18.5371,18.4329,18.5371,108392.0
2020-03-26 13:25:00,19.6,19.64,19.56,19.61,14000.0,18.556,18.5939,18.5181,18.5655,14000.0
2020-03-26 13:30:00,19.57,19.59,19.49,19.58,39228.0,18.5276,18.5465,18.4519,18.5371,39228.0
2020-03-26 13:35:00,19.56,19.65,19.56,19.61,33612.0,18.5181,18.6033,18.5181,18.5655,33612.0
2020-03-26 13:40:00,19.61,19.65,19.59,19.65,22328.0,18.5655,18.6033,18.5465,18.6033,22328.0
2020-03-26 13:45:00,19.63,19.66,19.59,19.66,29200.0,18.5844,18.6128,18.5465,18.6128,29200.0
2020-03-26 13:50:00,19.65,19.67,19.61,19.65,18000.0,18.6033,18.6223,18.5655,18.6033,18000.0
2020-03-26 13:55:00,19.61,19.65,19.59,19.64,16596.0,18.5655,18.6033,18.5465,18.5939,16596.0
2020-03-26 14:00:00,19.64,19.68,19.62,19.67,17512.0,18.5939,18.6317,18.5749,18.6223,17512.0
2020-03-26 14:05:00,19.65,19.65,19.5,19.59,33200.0,18.6033,18.6033,18.4613,18.5465,33200.0
2020-03-26 14:10:00,19.59,19.69,19.59,19.69,43856.0,18.5465,18.6412,18.5465,18.6412,43856.0
2020-03-26 14:15:00,19.66,19.8,19.65,19.8,40264.0,18.6128,18.7453,18.6033,18.7453,40264.0
2020-03-26 14:20:00,19.8,19.84,19.76,19.79,67632.0,18.7453,18.7832,18.7075,18.7359,67632.0
2020-03-26 14:25:00,19.79,19.8,19.75,19.77,44748.0,18.7359,18.7453,18.698,18.7169,44748.0
2020-03-26 14:30:00,19.78,20.01,19.78,19.96,54888.0,18.7264,18.9442,18.7264,18.8968,54888.0
2020-03-26 14:35:00,19.94,20.03,19.9,19.97,41660.0,18.8779,18.9631,18.84,18.9063,41660.0
2020-03-26 14:40:00,19.95,19.96,19.86,19.87,33728.0,18.8873,18.8968,18.8021,18.8116,33728.0
2020-03-26 14:45:00,19.86,19.91,19.85,19.85,33016.0,18.8021,18.8495,18.7927,18.7927,33016.0
2020-03-26 14:50:00,19.86,19.94,19.86,19.88,43332.0,18.8021,18.8779,18.8021,18.8211,43332.0
2020-03-26 14:55:00,19.87,19.88,19.81,19.84,50788.0,18.8116,18.8211,18.7548,18.7832,50788.0
2020-03-26 15:00:00,19.82,19.85,19.8,19.83,46308.0,18.7643,18.7927,18.7453,18.7737,46308.0
2020-03-26 15:05:00,19.82,19.85,19.77,19.82,58104.0,18.7643,18.7927,18.7169,18.7643,58104.0
2020-03-26 15:10:00,19.79,19.86,19.79,19.83,105856.0,18.7359,18.8021,18.7359,18.7737,105856.0
2020-03-26 15:15:00,19.83,19.87,19.74,19.85,109404.0,18.7737,18.8116,18.6885,18.7927,109404.0
2020-03-26 15:20:00,19.85,19.91,19.81,19.83,44592.0,18.7927,18.8495,18.7548,18.7737,44592.0
2020-03-26 15:25:00,19.84,19.94,19.83,19.91,57628.0,18.7832,18.8779,18.7737,18.8495,57628.0
2020-03-26 15:30:00,19.91,19.96,19.83,19.89,83696.0,18.8495,18.8968,18.7737,18.8305,83696.0
2020-03-26 15:35:00,19.89,19.92,19.68,19.71,135764.0,18.8305,18.8589,18.6317,18.6601,135764.0
2020-03-26 15:40:00,19.77,19.81,19.65,19.68,180952.0,18.7169,18.7548,18.6033,18.6317,180952.0
2020-03-26 15:45:00,19.67,19.68,19.46,19.56,189612.0,18.6223,18.6317,18.4234,18.5181,189612.0
2020-03-26 15:50:00,19.57,19.88,19.57,19.85,341096.0,18.5276,18.8211,18.5276,18.7927,341096.0
2020-03-26 15:55:00,19.85,19.88,19.63,19.75,802000.0,18.7927,18.8211,18.5844,18.698,802000.0
2020-03-27 09:30:00,19.0,19.33,19.0,19.2,130180.0,17.988,18.3004,17.988,18.1773,130180.0
2020-03-27 09:35:00,19.2,19.27,19.03,19.04,21440.0,18.1773,18.2436,18.0164,18.0258,21440.0
2020-03-27 09:40:00,19.04,19.12,18.87,18.87,26616.0,18.0258,18.1016,17.8649,17.8649,26616.0
2020-03-27 09:45:00,18.84,18.87,18.75,18.81,44944.0,17.8365,17.8649,17.7513,17.8081,44944.0
2020-03-27 09:50:00,18.81,19.11,18.8,19.02,39344.0,17.8081,18.0921,17.7986,18.0069,39344.0
2020-03-27 09:55:00,19.02,19.06,19.0,19.04,6636.0,18.0069,18.0448,17.988,18.0258,6636.0
2020-03-27 10:00:00,19.04,19.04,18.93,18.96,18308.0,18.0258,18.0258,17.9217,17.9501,18308.0
2020-03-27 10:05:00,18.98,19.01,18.93,19.0,34432.0,17.969,17.9974,17.9217,17.988,34432.0
2020-03-27 10:10:00,18.98,19.01,18.87,18.9,25520.0,17.969,17.9974,17.8649,17.8933,25520.0
2020-03-27 10:15:00,18.9,18.92,18.7,18.73,37372.0,17.8933,17.9122,17.7039,17.7323,37372.0
2020-03-27 10:20:00,18.72,18.82,18.7,18.74,81924.0,17.7229,17.8175,17.7039,17.7418,81924.0
2020-03-27 10:25:00,18.76,18.84,18.73,18.76,53704.0,17.7607,17.8365,17.7323,17.7607,53704.0
2020-03-27 10:30:00,18.78,18.81,18.71,18.77,55840.0,17.7797,17.8081,17.7134,17.7702,55840.0
2020-03-27 10:35:00,18.76,18.8,18.71,18.76,21208.0,17.7607,17.7986,17.7134,17.7607,21208.0
2020-03-27 10:40:00,18.77,18.84,18.75,18.79,24840.0,17.7702,17.8365,17.7513,17.7891,24840.0
2020-03-27 10:45:00,18.72,18.76,18.65,18.76,10484.0,17.7229,17.7607,17.6566,17.7607,10484.0
2020-03-27 10:50:00,18.73,18.82,18.7,18.81,24980.0,17.7323,17.8175,17.7039,17.8081,24980.0
2020-03-27 10:55:00,18.81,18.82,18.76,18.8,24420.0,17.8081,17.8175,17.7607,17.7986,24420.0
2020-03-27 11:00:00,18.81,18.86,18.8,18.83,38772.0,17.8081,17.8554,17.7986,17.827,38772.0
2020-03-27 11:05:00,18.82,18.94,18.8,18.93,17580.0,17.8175,17.9311,17.7986,17.9217,17580.0
2020-03-27 11:10:00,18.95,18.97,18.87,18.87,35816.0,17.9406,17.9595,17.8649,17.8649,35816.0
2020-03-27 11:15:00,18.88,19.05,18.88,18.98,44840.0,17.8743,18.0353,17.8743,17.969,44840.0
2020-03-27 11:20:00,18.97,18.97,18.82,18.82,33600.0,17.9595,17.9595,17.8175,17.8175,33600.0
2020-03-27 11:25:00,18.81,18.85,18.71,18.76,45428.0,17.8081,17.8459,17.7134,17.7607,45428.0
2020-03-27 11:30:00,18.76,18.79,18.7,18.77,65364.0,17.7607,17.7891,17.7039,17.7702,65364.0
2020-03-27 11:35:00,18.8,18.86,18.78,18.79,21464.0,17.7986,17.8554,17.7797,17.7891,21464.0
2020-03-27 11:40:00,18.79,18.81,18.63,18.65,18772.0,17.7891,17.8081,17.6377,17.6566,18772.0
2020-03-27 11:45:00,18.67,18.75,18.67,18.75,62812.0,17.6755,17.7513,17.6755,17.7513,62812.0
2020-03-27 11:50:00,18.77,18.83,18.77,18.83,32928.0,17.7702,17.827,17.7702,17.827,32928.0
2020-03-27 11:55:00,18.84,18.86,18.71,18.71,28640.0,17.8365,17.8554,17.7134,17.7134,28640.0
2020-03-27 12:00:00,18.7,18.76,18.63,18.66,35432.0,17.7039,17.7607,17.6377,17.6661,35432.0
2020-03-27 12:05:00,18.64,18.67,18.54,18.57,17740.0,17.6471,17.6755,17.5525,17.5809,17740.0
2020-03-27 12:10:00,18.6,18.65,18.55,18.59,24804.0,17.6093,17.6566,17.5619,17.5998,24804.0
2020-03-27 12:15:00,18.61,18.73,18.59,18.73,19064.0,17.6187,17.7323,17.5998,17.7323,19064.0
2020-03-27 12:20:00,18.72,18.73,18.65,18.66,31200.0,17.7229,17.7323,17.6566,17.6661,31200.0
2020-03-27 12:25:00,18.67,18.79,18.67,18.79,24272.0,17.6755,17.7891,17.6755,17.7891,24272.0
2020-03-27 12:30:00,18.78,18.87,18.74,18.85,34412.0,17.7797,17.8649,17.7418,17.8459,34412.0
2020-03-27 12:35:00,18.86,18.91,18.86,18.87,25080.0,17.8554,17.9027,17.8554,17.8649,25080.0
2020-03-27 12:40:00,18.89,18.97,18.85,18.95,21396.0,17.8838,17.9595,17.8459,17.9406,21396.0
2020-03-27 12:45:00,18.95,18.95,18.84,18.86,28292.0,17.9406,17.9406,17.8365,17.8554,28292.0
2020-03-27 12:50:00,18.85,18.93,18.85,18.9,57728.0,17.8459,17.9217,17.8459,17.8933,57728.0
2020-03-27 12:55:00,18.91,18.91,18.82,18.88,37264.0,17.9027,17.9027,17.8175,17.8743,37264.0
2020-03-27 13:00:00,18.89,18.9,18.83,18.83,27212.0,17.8838,17.8933,17.827,17.827,27212.0
2020-03-27 13:05:00,18.82,18.83,18.72,18.73,37756.0,17.8175,17.827,17.7229,17.7323,37756.0
2020-03-27 13:10:00,18.73,18.77,18.73,18.73,28920.0,17.7323,17.7702,17.7323,17.7323,28920.0
2020-03-27 13:15:00,18.73,18.79,18.72,18.77,53712.0,17.7323,17.7891,17.7229,17.7702,53712.0
2020-03-27 13:20:00,18.77,18.79,18.74,18.77,31868.0,17.7702,17.7891,17.7418,17.7702,31868.0
2020-03-27 13:25:00,18.78,18.88,18.72,18.77,91144.0,17.7797,17.8743,17.7229,17.7702,91144.0
2020-03-27 13:30:00,18.75,18.86,18.72,18.81,38288.0,17.7513,17.8554,17.7229,17.8081,38288.0
2020-03-27 13:35:00,18.81,18.83,18.74,18.83,59764.0,17.8081,17.827,17.7418,17.827,59764.0
2020-03-27 13:40:00,18.83,18.87,18.71,18.72,46912.0,17.827,17.8649,17.7134,17.7229,46912.0
2020-03-27 13:45:00,18.73,18.77,18.67,18.75,25276.0,17.7323,17.7702,17.6755,17.7513,25276.0
2020-03-27 13:50:00,18.71,18.8,18.69,18.71,23156.0,17.7134,17.7986,17.6945,17.7134,23156.0
2020-03-27 13:55:00,18.71,18.75,18.68,18.73,24560.0,17.7134,17.7513,17.685,17.7323,24560.0
2020-03-27 14:00:00,18.72,18.74,18.65,18.66,35720.0,17.7229,17.7418,17.6566,17.6661,35720.0
2020-03-27 14:05:00,18.67,18.68,18.63,18.65,19208.0,17.6755,17.685,17.6377,17.6566,19208.0
2020-03-27 14:10:00,18.65,18.73,18.65,18.73,19772.0,17.6566,17.7323,17.6566,17.7323,19772.0
2020-03-27 14:15:00,18.76,18.77,18.71,18.75,23488.0,17.7607,17.7702,17.7134,17.7513,23488.0
2020-03-27 14:20:00,18.76,18.76,18.67,18.67,32300.0,17.7607,17.7607,17.6755,17.6755,32300.0
2020-03-27 14:25:00,18.67,18.75,18.65,18.7,32956.0,17.6755,17.7513,17.6566,17.7039,32956.0
2020-03-27 14:30:00,18.7,18.78,18.7,18.75,41200.0,17.7039,17.7797,17.7039,17.7513,41200.0
2020-03-27 14:35:00,18.75,18.77,18.68,18.69,45348.0,17.7513,17.7702,17.685,17.6945,45348.0
2020-03-27 14:40:00,18.71,18.75,18.68,18.71,24576.0,17.7134,17.7513,17.685,17.7134,24576.0
2020-03-27 14:45:00,18.69,18.75,18.66,18.71,20964.0,17.6945,17.7513,17.6661,17.7134,20964.0
2020-03-27 14:50:00,18.7,18.74,18.68,18.73,83032.0,17.7039,17.7418,17.685,17.7323,83032.0
2020-03-27 14:55:00,18.74,18.77,18.73,18.75,107628.0,17.7418,17.7702,17.7323,17.7513,107628.0
2020-03-27 15:00:00,18.75,18.79,18.7,18.77,109600.0,17.7513,17.7891,17.7039,17.7702,109600.0
2020-03-27 15:05:00,18.77,18.8,18.72,18.75,140008.0,17.7702,17.7986,17.7229,17.7513,140008.0
2020-03-27 15:10:00,18.77,18.84,18.76,18.78,136988.0,17.7702,17.8365,17.7607,17.7797,136988.0
2020-03-27 15:15:00,18.79,18.94,18.79,18.82,143840.0,17.7891,17.9311,17.7891,17.8175,143840.0
2020-03-27 15:20:00,18.83,18.89,18.83,18.85,117104.0,17.827,17.8838,17.827,17.8459,117104.0
2020-03-27 15:25:00,18.86,18.94,18.84,18.93,350644.0,17.8554,17.9311,17.8365,17.9217,350644.0
2020-03-27 15:30:00,18.91,18.93,18.81,18.86,140496.0,17.9027,17.9217,17.8081,17.8554,140496.0
2020-03-27 15:35:00,18.87,18.87,18.71,18.72,114184.0,17.8649,17.8649,17.7134,17.7229,114184.0
2020-03-27 15:40:00,18.72,18.73,18.61,18.69,101200.0,17.7229,17.7323,17.6187,17.6945,101200.0
2020-03-27 15:45:00,18.69,18.77,18.62,18.65,126060.0,17.6945,17.7702,17.6282,17.6566,126060.0
2020-03-27 15:50:00,18.64,18.67,18.51,18.53,159400.0,17.6471,17.6755,17.5241,17.543,159400.0
2020-03-27 15:55:00,18.53,18.6,18.52,18.54,390420.0,17.543,17.6093,17.5335,17.5525,390420.0
2020-03-30 09:30:00,18.64,18.73,18.52,18.59,139260.0,17.6471,17.7323,17.5335,17.5998,139260.0
2020-03-30 09:35:00,18.59,18.67,18.45,18.49,75252.0,17.5998,17.6755,17.4672,17.5051,75252.0
2020-03-30 09:40:00,18.53,18.62,18.46,18.46,29748.0,17.543,17.6282,17.4767,17.4767,29748.0
2020-03-30 09:45:00,18.47,18.65,18.47,18.6,25904.0,17.4862,17.6566,17.4862,17.6093,25904.0
2020-03-30 09:50:00,18.63,18.67,18.49,18.56,50296.0,17.6377,17.6755,17.5051,17.5714,50296.0
2020-03-30 09:55:00,18.53,18.59,18.48,18.59,32600.0,17.543,17.5998,17.4956,17.5998,32600.0
2020-03-30 10:00:00,18.6,18.65,18.5,18.64,23548.0,17.6093,17.6566,17.5146,17.6471,23548.0
2020-03-30 10:05:00,18.65,18.7,18.57,18.61,34372.0,17.6566,17.7039,17.5809,17.6187,34372.0
2020-03-30 10:10:00,18.61,18.62,18.49,18.52,79244.0,17.6187,17.6282,17.5051,17.5335,79244.0
2020-03-30 10:15:00,18.5,18.58,18.48,18.55,98420.0,17.5146,17.5903,17.4956,17.5619,98420.0
2020-03-30 10:20:00,18.56,18.61,18.49,18.5,34596.0,17.5714,17.6187,17.5051,17.5146,34596.0
2020-03-30 10:25:00,18.47,18.51,18.4,18.4,62804.0,17.4862,17.5241,17.4199,17.4199,62804.0
2020-03-30 10:30:00,18.41,18.54,18.39,18.53,67368.0,17.4294,17.5525,17.4104,17.543,67368.0
2020-03-30 10:35:00,18.53,18.61,18.53,18.56,79380.0,17.543,17.6187,17.543,17.5714,79380.0
2020-03-30 10:40:00,18.56,18.59,18.45,18.46,53608.0,17.5714,17.5998,17.4672,17.4767,53608.0
2020-03-30 10:45:00,18.43,18.59,18.43,18.57,110632.0,17.4483,17.5998,17.4483,17.5809,110632.0
2020-03-30 10:50:00,18.57,18.59,18.49,18.52,102872.0,17.5809,17.5998,17.5051,17.5335,102872.0
2020-03-30 10:55:00,18.54,18.54,18.42,18.43,43832.0,17.5525,17.5525,17.4388,17.4483,43832.0
2020-03-30 11:00:00,18.43,18.58,18.41,18.58,59844.0,17.4483,17.5903,17.4294,17.5903,59844.0
2020-03-30 11:05:00,18.59,18.7,18.57,18.66,43480.0,17.5998,17.7039,17.5809,17.6661,43480.0
2020-03-30 11:10:00,18.65,18.71,18.64,18.7,77120.0,17.6566,17.7134,17.6471,17.7039,77120.0
2020-03-30 11:15:00,18.69,18.72,18.65,18.68,41776.0,17.6945,17.7229,17.6566,17.685,41776.0
2020-03-30 11:20:00,18.69,18.7,18.62,18.63,45048.0,17.6945,17.7039,17.6282,17.6377,45048.0
2020-03-30 11:25:00,18.63,18.67,18.57,18.65,31308.0,17.6377,17.6755,17.5809,17.6566,31308.0
2020-03-30 11:30:00,18.66,18.69,18.61,18.64,41448.0,17.6661,17.6945,17.6187,17.6471,41448.0
2020-03-30 11:35:00,18.63,18.63,18.53,18.56,20052.0,17.6377,17.6377,17.543,17.5714,20052.0
2020-03-30 11:40:00,18.56,18.62,18.52,18.53,44316.0,17.5714,17.6282,17.5335,17.543,44316.0
2020-03-30 11:45:00,18.53,18.6,18.52,18.55,47416.0,17.543,17.6093,17.5335,17.5619,47416.0
2020-03-30 11:50:00,18.57,18.59,18.54,18.57,30420.0,17.5809,17.5998,17.5525,17.5809,30420.0
2020-03-30 11:55:00,18.57,18.63,18.56,18.58,41084.0,17.5809,17.6377,17.5714,17.5903,41084.0
2020-03-30 12:00:00,18.59,18.59,18.48,18.49,30728.0,17.5998,17.5998,17.4956,17.5051,30728.0
2020-03-30 12:05:00,18.49,18.51,18.43,18.48,39936.0,17.5051,17.5241,17.4483,17.4956,39936.0
2020-03-30 12:10:00,18.48,18.52,18.46,18.49,179972.0,17.4956,17.5335,17.4767,17.5051,179972.0
2020-03-30 12:15:00,18.49,18.67,18.49,18.66,66712.0,17.5051,17.6755,17.5051,17.6661,66712.0
2020-03-30 12:20:00,18.65,18.65,18.56,18.61,41480.0,17.6566,17.6566,17.5714,17.6187,41480.0
2020-03-30 12:25:00,18.61,18.67,18.61,18.66,25524.0,17.6187,17.6755,17.6187,17.6661,25524.0
2020-03-30 12:30:00,18.67,18.68,18.6,18.61,71960.0,17.6755,17.685,17.6093,17.6187,71960.0
2020-03-30 12:35:00,18.6,18.68,18.59,18.67,33504.0,17.6093,17.685,17.5998,17.6755,33504.0
2020-03-30 12:40:00,18.67,18.75,18.67,18.72,34744.0,17.6755,17.7513,17.6755,17.7229,34744.0
2020-03-30 12:45:00,18.72,18.74,18.66,18.67,27436.0,17.7229,17.7418,17.6661,17.6755,27436.0
2020-03-30 12:50:00,18.68,18.74,18.67,18.71,33860.0,17.685,17.7418,17.6755,17.7134,33860.0
2020-03-30 12:55:00,18.7,18.71,18.66,18.71,49828.0,17.7039,17.7134,17.6661,17.7134,49828.0
2020-03-30 13:00:00,18.72,18.73,18.66,18.68,123636.0,17.7229,17.7323,17.6661,17.685,123636.0
2020-03-30 13:05:00,18.69,18.7,18.65,18.68,38288.0,17.6945,17.7039,17.6566,17.685,38288.0
2020-03-30 13:10:00,18.68,18.75,18.68,18.7,39520.0,17.685,17.7513,17.685,17.7039,39520.0
2020-03-30 13:15:00,18.7,18.76,18.7,18.73,69432.0,17.7039,17.7607,17.7039,17.7323,69432.0
2020-03-30 13:20:00,18.71,18.76,18.7,18.74,51132.0,17.7134,17.7607,17.7039,17.7418,51132.0
2020-03-30 13:25:00,18.73,18.77,18.72,18.72,64580.0,17.7323,17.7702,17.7229,17.7229,64580.0
2020-03-30 13:30:00,18.74,18.75,18.72,18.74,42800.0,17.7418,17.7513,17.7229,17.7418,42800.0
2020-03-30 13:35:00,18.73,18.75,18.68,18.74,46368.0,17.7323,17.7513,17.685,17.7418,46368.0
2020-03-30 13:40:00,18.74,18.74,18.66,18.71,49524.0,17.7418,17.7418,17.6661,17.7134,49524.0
2020-03-30 13:45:00,18.69,18.73,18.68,18.73,33896.0,17.6945,17.7323,17.685,17.7323,33896.0
2020-03-30 13:50:00,18.73,18.77,18.71,18.75,57128.0,17.7323,17.7702,17.7134,17.7513,57128.0
2020-03-30 13:55:00,18.74,18.75,18.66,18.69,116280.0,17.7418,17.7513,17.6661,17.6945,116280.0
2020-03-30 14:00:00,18.68,18.7,18.6,18.63,132528.0,17.685,17.7039,17.6093,17.6377,132528.0
2020-03-30 14:05:00,18.63,18.67,18.63,18.64,36408.0,17.6377,17.6755,17.6377,17.6471,36408.0
2020-03-30 14:10:00,18.63,18.63,18.51,18.51,62296.0,17.6377,17.6377,17.5241,17.5241,62296.0
2020-03-30 14:15:00,18.54,18.56,18.5,18.52,51136.0,17.5525,17.5714,17.5146,17.5335,51136.0
2020-03-30 14:20:00,18.53,18.57,18.48,18.54,78116.0,17.543,17.5809,17.4956,17.5525,78116.0
2020-03-30 14:25:00,18.55,18.64,18.52,18.64,95180.0,17.5619,17.6471,17.5335,17.6471,95180.0
2020-03-30 14:30:00,18.62,18.7,18.6,18.68,70884.0,17.6282,17.7039,17.6093,17.685,70884.0
2020-03-30 14:35:00,18.68,18.71,18.66,18.68,53548.0,17.685,17.7134,17.6661,17.685,53548.0
2020-03-30 14:40:00,18.68,18.76,18.67,18.75,125116.0,17.685,17.7607,17.6755,17.7513,125116.0
2020-03-30 14:45:00,18.74,18.78,18.67,18.72,60536.0,17.7418,17.7797,17.6755,17.7229,60536.0
2020-03-30 14:50:00,18.72,18.75,18.68,18.69,67200.0,17.7229,17.7513,17.685,17.6945,67200.0
2020-03-30 14:55:00,18.68,18.71,18.57,18.59,70012.0,17.685,17.7134,17.5809,17.5998,70012.0
2020-03-30 15:00:00,18.61,18.67,18.57,18.66,52120.0,17.6187,17.6755,17.5809,17.6661,52120.0
2020-03-30 15:05:00,18.66,18.69,18.64,18.66,57424.0,17.6661,17.6945,17.6471,17.6661,57424.0
2020-03-30 15:10:00,18.68,18.73,18.66,18.7,64996.0,17.685,17.7323,17.6661,17.7039,64996.0
2020-03-30 15:15:00,18.7,18.74,18.64,18.68,76240.0,17.7039,17.7418,17.6471,17.685,76240.0
2020-03-30 15:20:00,18.67,18.72,18.58,18.58,93244.0,17.6755,17.7229,17.5903,17.5903,93244.0
2020-03-30 15:25:00,18.57,18.59,18.47,18.54,160220.0,17.5809,17.5998,17.4862,17.5525,160220.0
2020-03-30 15:30:00,18.53,18.64,18.5,18.53,139244.0,17.543,17.6471,17.5146,17.543,139244.0
2020-03-30 15:35:00,18.54,18.65,18.5,18.65,170764.0,17.5525,17.6566,17.5146,17.6566,170764.0
2020-03-30 15:40:00,18.64,18.71,18.6,18.66,223756.0,17.6471,17.7134,17.6093,17.6661,223756.0
2020-03-30 15:45:00,18.66,18.7,18.59,18.6,229940.0,17.6661,17.7039,17.5998,17.6093,229940.0
2020-03-30 15:50:00,18.61,19.0,18.6,18.94,1838804.0,17.6187,17.988,17.6093,17.9311,1838804.0
2020-03-30 15:55:00,18.95,19.05,18.92,18.96,753524.0,17.9406,18.0353,17.9122,17.9501,753524.0
2020-03-31 09:30:00,18.97,18.97,18.81,18.9,147372.0,17.9595,17.9595,17.8081,17.8933,147372.0
2020-03-31 09:35:00,18.96,18.96,18.79,18.82,32692.0,17.9501,17.9501,17.7891,17.8175,32692.0
2020-03-31 09:40:00,18.84,19.0,18.84,18.88,47656.0,17.8365,17.988,17.8365,17.8743,47656.0
2020-03-31 09:45:00,18.89,18.93,18.77,18.83,181432.0,17.8838,17.9217,17.7702,17.827,181432.0
2020-03-31 09:50:00,18.8,18.9,18.79,18.89,30744.0,17.7986,17.8933,17.7891,17.8838,30744.0
2020-03-31 09:55:00,18.89,18.98,18.88,18.95,92640.0,17.8838,17.969,17.8743,17.9406,92640.0
2020-03-31 10:00:00,18.95,18.95,18.89,18.9,12800.0,17.9406,17.9406,17.8838,17.8933,12800.0
2020-03-31 10:05:00,18.89,18.93,18.81,18.83,68692.0,17.8838,17.9217,17.8081,17.827,68692.0
2020-03-31 10:10:00,18.83,18.98,18.83,18.93,33752.0,17.827,17.969,17.827,17.9217,33752.0
2020-03-31 10:15:00,18.93,18.93,18.89,18.93,21300.0,17.9217,17.9217,17.8838,17.9217,21300.0
2020-03-31 10:20:00,18.93,18.97,18.85,18.88,58244.0,17.9217,17.9595,17.8459,17.8743,58244.0
2020-03-31 10:25:00,18.88,18.89,18.79,18.84,58556.0,17.8743,17.8838,17.7891,17.8365,58556.0
2020-03-31 10:30:00,18.83,18.88,18.78,18.79,12232.0,17.827,17.8743,17.7797,17.7891,12232.0
2020-03-31 10:35:00,18.79,18.87,18.79,18.86,46892.0,17.7891,17.8649,17.7891,17.8554,46892.0
2020-03-31 10:40:00,18.86,18.9,18.84,18.89,43036.0,17.8554,17.8933,17.8365,17.8838,43036.0
2020-03-31 10:45:00,18.87,18.88,18.83,18.83,29368.0,17.8649,17.8743,17.827,17.827,29368.0
2020-03-31 10:50:00,18.83,18.88,18.79,18.81,39948.0,17.827,17.8743,17.7891,17.8081,39948.0
2020-03-31 10:55:00,18.82,18.82,18.71,18.73,36216.0,17.8175,17.8175,17.7134,17.7323,36216.0
2020-03-31 11:00:00,18.72,18.74,18.67,18.74,48832.0,17.7229,17.7418,17.6755,17.7418,48832.0
2020-03-31 11:05:00,18.72,18.81,18.72,18.79,16384.0,17.7229,17.8081,17.7229,17.7891,16384.0
2020-03-31 11:10:00,18.8,18.86,18.78,18.8,16288.0,17.7986,17.8554,17.7797,17.7986,16288.0
2020-03-31 11:15:00,18.8,18.92,18.8,18.82,34884.0,17.7986,17.9122,17.7986,17.8175,34884.0
2020-03-31 11:20:00,18.83,18.92,18.81,18.9,45132.0,17.827,17.9122,17.8081,17.8933,45132.0
2020-03-31 11:25:00,18.9,18.92,18.82,18.9,54604.0,17.8933,17.9122,17.8175,17.8933,54604.0
2020-03-31 11:30:00,18.92,18.96,18.91,18.96,25620.0,17.9122,17.9501,17.9027,17.9501,25620.0
2020-03-31 11:35:00,18.97,18.98,18.92,18.96,32300.0,17.9595,17.969,17.9122,17.9501,32300.0
2020-03-31 11:40:00,18.94,18.98,18.94,18.95,15704.0,17.9311,17.969,17.9311,17.9406,15704.0
2020-03-31 11:45:00,18.94,18.94,18.89,18.92,32660.0,17.9311,17.9311,17.8838,17.9122,32660.0
2020-03-31 11:50:00,18.91,18.94,18.86,18.86,25808.0,17.9027,17.9311,17.8554,17.8554,25808.0
2020-03-31 11:55:00,18.85,18.92,18.83,18.92,25400.0,17.8459,17.9122,17.827,17.9122,25400.0
2020-03-31 12:00:00,18.9,18.92,18.85,18.91,57688.0,17.8933,17.9122,17.8459,17.9027,57688.0
2020-03-31 12:05:00,18.91,18.98,18.91,18.98,19616.0,17.9027,17.969,17.9027,17.969,19616.0
2020-03-31 12:10:00,18.98,18.99,18.96,18.97,24668.0,17.969,17.9785,17.9501,17.9595,24668.0
2020-03-31 12:15:00,18.98,19.0,18.92,18.92,25224.0,17.969,17.988,17.9122,17.9122,25224.0
2020-03-31 12:20:00,18.86,18.88,18.82,18.83,21036.0,17.8554,17.8743,17.8175,17.827,21036.0
2020-03-31 12:25:00,18.8,18.81,18.74,18.81,49080.0,17.7986,17.8081,17.7418,17.8081,49080.0
2020-03-31 12:30:00,18.81,18.81,18.73,18.76,24516.0,17.8081,17.8081,17.7323,17.7607,24516.0
2020-03-31 12:35:00,18.75,18.79,18.64,18.67,29636.0,17.7513,17.7891,17.6471,17.6755,29636.0
2020-03-31 12:40:00,18.68,18.75,18.68,18.72,14884.0,17.685,17.7513,17.685,17.7229,14884.0
2020-03-31 12:45:00,18.71,18.73,18.68,18.73,13344.0,17.7134,17.7323,17.685,17.7323,13344.0
2020-03-31 12:50:00,18.73,18.78,18.7,18.77,21632.0,17.7323,17.7797,17.7039,17.7702,21632.0
2020-03-31 12:55:00,18.76,18.76,18.64,18.66,23172.0,17.7607,17.7607,17.6471,17.6661,23172.0
2020-03-31 13:00:00,18.67,18.71,18.64,18.64,30472.0,17.6755,17.7134,17.6471,17.6471,30472.0
2020-03-31 13:05:00,18.64,18.67,18.58,18.64,59968.0,17.6471,17.6755,17.5903,17.6471,59968.0
2020-03-31 13:10:00,18.63,18.64,18.58,18.6,42456.0,17.6377,17.6471,17.5903,17.6093,42456.0
2020-03-31 13:15:00,18.57,18.58,18.52,18.53,29172.0,17.5809,17.5903,17.5335,17.543,29172.0
2020-03-31 13:20:00,18.55,18.56,18.46,18.49,34508.0,17.5619,17.5714,17.4767,17.5051,34508.0
2020-03-31 13:25:00,18.5,18.52,18.45,18.47,49092.0,17.5146,17.5335,17.4672,17.4862,49092.0
2020-03-31 13:30:00,18.47,18.53,18.43,18.51,38336.0,17.4862,17.543,17.4483,17.5241,38336.0
2020-03-31 13:35:00,18.51,18.58,18.51,18.56,45020.0,17.5241,17.5903,17.5241,17.5714,45020.0
2020-03-31 13:40:00,18.54,18.62,18.54,18.6,49252.0,17.5525,17.6282,17.5525,17.6093,49252.0
2020-03-31 13:45:00,18.61,18.68,18.61,18.64,15296.0,17.6187,17.685,17.6187,17.6471,15296.0
2020-03-31 13:50:00,18.64,18.7,18.61,18.66,36668.0,17.6471,17.7039,17.6187,17.6661,36668.0
2020-03-31 13:55:00,18.68,18.73,18.66,18.71,30296.0,17.685,17.7323,17.6661,17.7134,30296.0
2020-03-31 14:00:00,18.7,18.7,18.66,18.67,34232.0,17.7039,17.7039,17.6661,17.6755,34232.0
2020-03-31 14:05:00,18.67,18.7,18.65,18.7,33748.0,17.6755,17.7039,17.6566,17.7039,33748.0
2020-03-31 14:10:00,18.68,18.7,18.62,18.62,37396.0,17.685,17.7039,17.6282,17.6282,37396.0
2020-03-31 14:15:00,18.63,18.64,18.61,18.63,45248.0,17.6377,17.6471,17.6187,17.6377,45248.0
2020-03-31 14:20:00,18.64,18.67,18.63,18.66,24072.0,17.6471,17.6755,17.6377,17.6661,24072.0
2020-03-31 14:25:00,18.66,18.71,18.66,18.7,18584.0,17.6661,17.7134,17.6661,17.7039,18584.0
2020-03-31 14:30:00,18.68,18.73,18.67,18.72,24276.0,17.685,17.7323,17.6755,17.7229,24276.0
2020-03-31 14:35:00,18.72,18.82,18.71,18.79,47592.0,17.7229,17.8175,17.7134,17.7891,47592.0
2020-03-31 14:40:00,18.79,18.8,18.77,18.77,18420.0,17.7891,17.7986,17.7702,17.7702,18420.0
2020-03-31 14:45:00,18.77,18.77,18.68,18.73,27772.0,17.7702,17.7702,17.685,17.7323,27772.0
2020-03-31 14:50:00,18.75,18.79,18.71,18.72,129012.0,17.7513,17.7891,17.7134,17.7229,129012.0
2020-03-31 14:55:00,18.73,18.77,18.72,18.72,33420.0,17.7323,17.7702,17.7229,17.7229,33420.0
2020-03-31 15:00:00,18.72,18.77,18.68,18.7,22828.0,17.7229,17.7702,17.685,17.7039,22828.0
2020-03-31 15:05:00,18.72,18.73,18.67,18.72,36624.0,17.7229,17.7323,17.6755,17.7229,36624.0
2020-03-31 15:10:00,18.71,18.72,18.58,18.62,90792.0,17.7134,17.7229,17.5903,17.6282,90792.0
2020-03-31 15:15:00,18.61,18.64,18.58,18.58,70972.0,17.6187,17.6471,17.5903,17.5903,70972.0
2020-03-31 15:20:00,18.59,18.59,18.35,18.38,214084.0,17.5998,17.5998,17.3726,17.401,214084.0
2020-03-31 15:25:00,18.4,18.44,18.37,18.41,68772.0,17.4199,17.4578,17.3915,17.4294,68772.0
2020-03-31 15:30:00,18.41,18.5,18.41,18.5,86728.0,17.4294,17.5146,17.4294,17.5146,86728.0
2020-03-31 15:35:00,18.5,18.54,18.46,18.52,56104.0,17.5146,17.5525,17.4767,17.5335,56104.0
2020-03-31 15:40:00,18.52,18.56,18.47,18.51,62656.0,17.5335,17.5714,17.4862,17.5241,62656.0
2020-03-31 15:45:00,18.51,18.56,18.34,18.35,176132.0,17.5241,17.5714,17.3631,17.3726,176132.0
2020-03-31 15:50:00,18.34,18.42,18.14,18.22,1037848.0,17.3631,17.4388,17.1738,17.2495,1037848.0
2020-03-31 15:55:00,18.23,18.33,18.1,18.18,1282572.0,17.259,17.3536,17.1359,17.2116,1282572.0
2020-04-01 09:30:00,17.54,17.85,17.45,17.68,158604.0,16.6057,16.8992,16.5205,16.7383,158604.0
2020-04-01 09:35:00,17.72,17.87,17.66,17.75,40000.0,16.7761,16.9181,16.7193,16.8045,40000.0
2020-04-01 09:40:00,17.72,17.86,17.72,17.79,55104.0,16.7761,16.9087,16.7761,16.8424,55104.0
2020-04-01 09:45:00,17.82,17.84,17.71,17.77,36020.0,16.8708,16.8897,16.7667,16.8235,36020.0
2020-04-01 09:50:00,17.77,17.81,17.65,17.75,38000.0,16.8235,16.8613,16.7099,16.8045,38000.0
2020-04-01 09:55:00,17.73,17.81,17.66,17.78,326264.0,16.7856,16.8613,16.7193,16.8329,326264.0
2020-04-01 10:00:00,17.81,17.84,17.7,17.71,84924.0,16.8613,16.8897,16.7572,16.7667,84924.0
2020-04-01 10:05:00,17.7,17.92,17.68,17.84,43064.0,16.7572,16.9655,16.7383,16.8897,43064.0
2020-04-01 10:10:00,17.88,17.88,17.8,17.8,74524.0,16.9276,16.9276,16.8519,16.8519,74524.0
2020-04-01 10:15:00,17.82,17.85,17.75,17.77,72496.0,16.8708,16.8992,16.8045,16.8235,72496.0
2020-04-01 10:20:00,17.75,17.81,17.73,17.75,74052.0,16.8045,16.8613,16.7856,16.8045,74052.0
2020-04-01 10:25:00,17.77,17.82,17.76,17.82,46400.0,16.8235,16.8708,16.814,16.8708,46400.0
2020-04-01 10:30:00,17.81,17.9,17.79,17.84,56000.0,16.8613,16.9465,16.8424,16.8897,56000.0
2020-04-01 10:35:00,17.84,17.89,17.81,17.83,45268.0,16.8897,16.9371,16.8613,16.8803,45268.0
2020-04-01 10:40:00,17.85,17.85,17.8,17.83,76220.0,16.8992,16.8992,16.8519,16.8803,76220.0
2020-04-01 10:45:00,17.81,17.88,17.81,17.86,38452.0,16.8613,16.9276,16.8613,16.9087,38452.0
2020-04-01 10:50:00,17.87,17.87,17.81,17.81,49988.0,16.9181,16.9181,16.8613,16.8613,49988.0
2020-04-01 10:55:00,17.81,17.86,17.79,17.86,32568.0,16.8613,16.9087,16.8424,16.9087,32568.0
2020-04-01 11:00:00,17.88,17.91,17.85,17.89,47600.0,16.9276,16.956,16.8992,16.9371,47600.0
2020-04-01 11:05:00,17.89,17.91,17.84,17.86,519688.0,16.9371,16.956,16.8897,16.9087,519688.0
2020-04-01 11:10:00,17.87,17.93,17.85,17.9,44068.0,16.9181,16.9749,16.8992,16.9465,44068.0
2020-04-01 11:15:00,17.88,18.0,17.86,17.96,42216.0,16.9276,17.0412,16.9087,17.0033,42216.0
2020-04-01 11:20:00,17.98,18.0,17.91,17.91,36784.0,17.0223,17.0412,16.956,16.956,36784.0
2020-04-01 11:25:00,17.92,17.94,17.79,17.81,41200.0,16.9655,16.9844,16.8424,16.8613,41200.0
2020-04-01 11:30:00,17.82,17.89,17.8,17.85,45028.0,16.8708,16.9371,16.8519,16.8992,45028.0
2020-04-01 11:35:00,17.86,17.92,17.83,17.85,36168.0,16.9087,16.9655,16.8803,16.8992,36168.0
2020-04-01 11:40:00,17.83,17.86,17.77,17.84,46444.0,16.8803,16.9087,16.8235,16.8897,46444.0
2020-04-01 11:45:00,17.85,17.85,17.77,17.79,19528.0,16.8992,16.8992,16.8235,16.8424,19528.0
2020-04-01 11:50:00,17.81,17.82,17.78,17.79,25200.0,16.8613,16.8708,16.8329,16.8424,25200.0
2020-04-01 11:55:00,17.79,17.84,17.79,17.8,30044.0,16.8424,16.8897,16.8424,16.8519,30044.0
2020-04-01 12:00:00,17.82,17.83,17.74,17.74,26816.0,16.8708,16.8803,16.7951,16.7951,26816.0
2020-04-01 12:05:00,17.76,17.79,17.74,17.76,24596.0,16.814,16.8424,16.7951,16.814,24596.0
2020-04-01 12:10:00,17.75,17.8,17.73,17.8,25892.0,16.8045,16.8519,16.7856,16.8519,25892.0
2020-04-01 12:15:00,17.79,17.81,17.73,17.74,33696.0,16.8424,16.8613,16.7856,16.7951,33696.0
2020-04-01 12:20:00,17.75,17.78,17.75,17.78,12080.0,16.8045,16.8329,16.8045,16.8329,12080.0
2020-04-01 12:25:00,17.78,17.78,17.66,17.7,23264.0,16.8329,16.8329,16.7193,16.7572,23264.0
2020-04-01 12:30:00,17.71,17.76,17.71,17.75,19580.0,16.7667,16.814,16.7667,16.8045,19580.0
2020-04-01 12:35:00,17.75,17.75,17.64,17.66,20808.0,16.8045,16.8045,16.7004,16.7193,20808.0
2020-04-01 12:40:00,17.67,17.69,17.64,17.66,34296.0,16.7288,16.7477,16.7004,16.7193,34296.0
2020-04-01 12:45:00,17.66,17.67,17.59,17.59,32252.0,16.7193,16.7288,16.6531,16.6531,32252.0
2020-04-01 12:50:00,17.59,17.61,17.54,17.54,75748.0,16.6531,16.672,16.6057,16.6057,75748.0
2020-04-01 12:55:00,17.52,17.58,17.52,17.56,31828.0,16.5868,16.6436,16.5868,16.6247,31828.0
2020-04-01 13:00:00,17.56,17.67,17.52,17.65,34628.0,16.6247,16.7288,16.5868,16.7099,34628.0
2020-04-01 13:05:00,17.65,17.66,17.6,17.61,24604.0,16.7099,16.7193,16.6625,16.672,24604.0
2020-04-01 13:10:00,17.61,17.65,17.57,17.63,30988.0,16.672,16.7099,16.6341,16.6909,30988.0
2020-04-01 13:15:00,17.62,17.62,17.58,17.62,15600.0,16.6815,16.6815,16.6436,16.6815,15600.0
2020-04-01 13:20:00,17.63,17.75,17.62,17.72,63996.0,16.6909,16.8045,16.6815,16.7761,63996.0
2020-04-01 13:25:00,17.71,17.75,17.66,17.7,27600.0,16.7667,16.8045,16.7193,16.7572,27600.0
2020-04-01 13:30:00,17.7,17.71,17.65,17.65,24204.0,16.7572,16.7667,16.7099,16.7099,24204.0
2020-04-01 13:35:00,17.66,17.68,17.62,17.68,36696.0,16.7193,16.7383,16.6815,16.7383,36696.0
2020-04-01 13:40:00,17.67,17.71,17.66,17.68,31024.0,16.7288,16.7667,16.7193,16.7383,31024.0
2020-04-01 13:45:00,17.69,17.69,17.61,17.67,40552.0,16.7477,16.7477,16.672,16.7288,40552.0
2020-04-01 13:50:00,17.67,17.7,17.63,17.68,22432.0,16.7288,16.7572,16.6909,16.7383,22432.0
2020-04-01 13:55:00,17.68,17.73,17.67,17.68,144268.0,16.7383,16.7856,16.7288,16.7383,144268.0
2020-04-01 14:00:00,17.68,17.7,17.61,17.65,156196.0,16.7383,16.7572,16.672,16.7099,156196.0
2020-04-01 14:05:00,17.65,17.68,17.62,17.64,471860.0,16.7099,16.7383,16.6815,16.7004,471860.0
2020-04-01 14:10:00,17.64,17.65,17.6,17.6,86060.0,16.7004,16.7099,16.6625,16.6625,86060.0
2020-04-01 14:15:00,17.6,17.62,17.57,17.59,86612.0,16.6625,16.6815,16.6341,16.6531,86612.0
2020-04-01 14:20:00,17.6,17.61,17.54,17.55,45068.0,16.6625,16.672,16.6057,16.6152,45068.0
2020-04-01 14:25:00,17.56,17.63,17.56,17.61,27600.0,16.6247,16.6909,16.6247,16.672,27600.0
2020-04-01 14:30:00,17.61,17.61,17.53,17.56,48824.0,16.672,16.672,16.5963,16.6247,48824.0
2020-04-01 14:35:00,17.57,17.61,17.53,17.61,28564.0,16.6341,16.672,16.5963,16.672,28564.0
2020-04-01 14:40:00,17.61,17.61,17.54,17.54,88260.0,16.672,16.672,16.6057,16.6057,88260.0
2020-04-01 14:45:00,17.56,17.59,17.54,17.56,62536.0,16.6247,16.6531,16.6057,16.6247,62536.0
2020-04-01 14:50:00,17.55,17.58,17.53,17.56,42492.0,16.6152,16.6436,16.5963,16.6247,42492.0
2020-04-01 14:55:00,17.54,17.56,17.53,17.54,107628.0,16.6057,16.6247,16.5963,16.6057,107628.0
2020-04-01 15:00:00,17.54,17.59,17.52,17.53,77444.0,16.6057,16.6531,16.5868,16.5963,77444.0
2020-04-01 15:05:00,17.54,17.58,17.53,17.57,301084.0,16.6057,16.6436,16.5963,16.6341,301084.0
2020-04-01 15:10:00,17.57,17.6,17.55,17.57,98956.0,16.6341,16.6625,16.6152,16.6341,98956.0
2020-04-01 15:15:00,17.57,17.62,17.55,17.6,151608.0,16.6341,16.6815,16.6152,16.6625,151608.0
2020-04-01 15:20:00,17.6,17.61,17.5,17.52,79512.0,16.6625,16.672,16.5678,16.5868,79512.0
2020-04-01 15:25:00,17.52,17.53,17.47,17.48,272852.0,16.5868,16.5963,16.5394,16.5489,272852.0
2020-04-01 15:30:00,17.49,17.5,17.46,17.47,131012.0,16.5584,16.5678,16.53,16.5394,131012.0
2020-04-01 15:35:00,17.46,17.48,17.36,17.37,78012.0,16.53,16.5489,16.4353,16.4448,78012.0
2020-04-01 15:40:00,17.39,17.45,17.35,17.36,104576.0,16.4637,16.5205,16.4258,16.4353,104576.0
2020-04-01 15:45:00,17.38,17.5,17.37,17.47,228180.0,16.4542,16.5678,16.4448,16.5394,228180.0
2020-04-01 15:50:00,17.48,17.48,17.37,17.4,295128.0,16.5489,16.5489,16.4448,16.4732,295128.0
2020-04-01 15:55:00,17.41,17.48,17.36,17.36,733204.0,16.4826,16.5489,16.4353,16.4353,733204.0
2020-04-02 09:30:00,17.42,17.62,17.11,17.27,252848.0,16.4921,16.6815,16.1986,16.3501,252848.0
2020-04-02 09:35:00,17.25,17.47,17.25,17.35,61048.0,16.3312,16.5394,16.3312,16.4258,61048.0
2020-04-02 09:40:00,17.38,17.43,17.15,17.17,141284.0,16.4542,16.5016,16.2365,16.2554,141284.0
2020-04-02 09:45:00,17.18,17.19,17.1,17.15,112204.0,16.2649,16.2744,16.1892,16.2365,112204.0
2020-04-02 09:50:00,17.15,17.17,17.08,17.09,110908.0,16.2365,16.2554,16.1702,16.1797,110908.0
2020-04-02 09:55:00,17.1,17.2,17.1,17.17,165596.0,16.1892,16.2838,16.1892,16.2554,165596.0
2020-04-02 10:00:00,17.16,17.22,17.13,17.15,272548.0,16.246,16.3028,16.2176,16.2365,272548.0
2020-04-02 10:05:00,17.14,17.23,17.1,17.23,233240.0,16.227,16.3122,16.1892,16.3122,233240.0
2020-04-02 10:10:00,17.23,17.3,17.21,17.27,176520.0,16.3122,16.3785,16.2933,16.3501,176520.0
2020-04-02 10:15:00,17.28,17.36,17.23,17.35,179500.0,16.3596,16.4353,16.3122,16.4258,179500.0
2020-04-02 10:20:00,17.35,17.43,17.34,17.41,186672.0,16.4258,16.5016,16.4164,16.4826,186672.0
2020-04-02 10:25:00,17.4,17.46,17.36,17.44,101592.0,16.4732,16.53,16.4353,16.511,101592.0
2020-04-02 10:30:00,17.44,17.55,17.42,17.51,114040.0,16.511,16.6152,16.4921,16.5773,114040.0
2020-04-02 10:35:00,17.51,17.63,17.51,17.58,189268.0,16.5773,16.6909,16.5773,16.6436,189268.0
2020-04-02 10:40:00,17.58,17.58,17.43,17.45,717136.0,16.6436,16.6436,16.5016,16.5205,717136.0
2020-04-02 10:45:00,17.45,17.51,17.37,17.39,123968.0,16.5205,16.5773,16.4448,16.4637,123968.0
2020-04-02 10:50:00,17.39,17.43,17.28,17.31,144088.0,16.4637,16.5016,16.3596,16.388,144088.0
2020-04-02 10:55:00,17.33,17.42,17.31,17.34,115880.0,16.4069,16.4921,16.388,16.4164,115880.0
2020-04-02 11:00:00,17.36,17.37,17.28,17.32,183256.0,16.4353,16.4448,16.3596,16.3974,183256.0
2020-04-02 11:05:00,17.32,17.36,17.25,17.34,112800.0,16.3974,16.4353,16.3312,16.4164,112800.0
2020-04-02 11:10:00,17.35,17.39,17.3,17.32,100552.0,16.4258,16.4637,16.3785,16.3974,100552.0
2020-04-02 11:15:00,17.34,17.4,17.33,17.38,79644.0,16.4164,16.4732,16.4069,16.4542,79644.0
2020-04-02 11:20:00,17.36,17.37,17.32,17.32,65000.0,16.4353,16.4448,16.3974,16.3974,65000.0
2020-04-02 11:25:00,17.32,17.32,17.22,17.25,241552.0,16.3974,16.3974,16.3028,16.3312,241552.0
2020-04-02 11:30:00,17.24,17.36,17.24,17.3,71556.0,16.3217,16.4353,16.3217,16.3785,71556.0
2020-04-02 11:35:00,17.32,17.36,17.27,17.3,40220.0,16.3974,16.4353,16.3501,16.3785,40220.0
2020-04-02 11:40:00,17.3,17.32,17.21,17.28,211624.0,16.3785,16.3974,16.2933,16.3596,211624.0
2020-04-02 11:45:00,17.29,17.34,17.25,17.33,82552.0,16.369,16.4164,16.3312,16.4069,82552.0
2020-04-02 11:50:00,17.33,17.34,17.25,17.25,84180.0,16.4069,16.4164,16.3312,16.3312,84180.0
2020-04-02 11:55:00,17.26,17.32,17.24,17.29,64052.0,16.3406,16.3974,16.3217,16.369,64052.0
2020-04-02 12:00:00,17.3,17.3,17.25,17.27,78912.0,16.3785,16.3785,16.3312,16.3501,78912.0
2020-04-02 12:05:00,17.28,17.31,17.24,17.26,67892.0,16.3596,16.388,16.3217,16.3406,67892.0
2020-04-02 12:10:00,17.25,17.32,17.24,17.3,79156.0,16.3312,16.3974,16.3217,16.3785,79156.0
2020-04-02 12:15:00,17.28,17.36,17.26,17.33,53736.0,16.3596,16.4353,16.3406,16.4069,53736.0
2020-04-02 12:20:00,17.33,17.34,17.28,17.29,715800.0,16.4069,16.4164,16.3596,16.369,715800.0
2020-04-02 12:25:00,17.3,17.35,17.27,17.27,185820.0,16.3785,16.4258,16.3501,16.3501,185820.0
2020-04-02 12:30:00,17.28,17.33,17.28,17.29,115224.0,16.3596,16.4069,16.3596,16.369,115224.0
2020-04-02 12:35:00,17.3,17.34,17.28,17.3,85220.0,16.3785,16.4164,16.3596,16.3785,85220.0
2020-04-02 12:40:00,17.3,17.31,17.26,17.29,140072.0,16.3785,16.388,16.3406,16.369,140072.0
2020-04-02 12:45:00,17.28,17.31,17.28,17.29,96752.0,16.3596,16.388,16.3596,16.369,96752.0
2020-04-02 12:50:00,17.29,17.32,17.28,17.31,134388.0,16.369,16.3974,16.3596,16.388,134388.0
2020-04-02 12:55:00,17.31,17.34,17.27,17.32,113732.0,16.388,16.4164,16.3501,16.3974,113732.0
2020-04-02 13:00:00,17.32,17.37,17.3,17.33,96728.0,16.3974,16.4448,16.3785,16.4069,96728.0
2020-04-02 13:05:00,17.33,17.33,17.25,17.25,56748.0,16.4069,16.4069,16.3312,16.3312,56748.0
2020-04-02 13:10:00,17.25,17.32,17.22,17.27,95820.0,16.3312,16.3974,16.3028,16.3501,95820.0
2020-04-02 13:15:00,17.28,17.31,17.26,17.28,41804.0,16.3596,16.388,16.3406,16.3596,41804.0
2020-04-02 13:20:00,17.27,17.31,17.25,17.25,46260.0,16.3501,16.388,16.3312,16.3312,46260.0
2020-04-02 13:25:00,17.27,17.27,17.2,17.23,37332.0,16.3501,16.3501,16.2838,16.3122,37332.0
2020-04-02 13:30:00,17.24,17.26,17.2,17.24,35016.0,16.3217,16.3406,16.2838,16.3217,35016.0
2020-04-02 13:35:00,17.24,17.25,17.14,17.17,40764.0,16.3217,16.3312,16.227,16.2554,40764.0
2020-04-02 13:40:00,17.18,17.25,17.17,17.24,34060.0,16.2649,16.3312,16.2554,16.3217,34060.0
2020-04-02 13:45:00,17.23,17.23,17.2,17.23,29980.0,16.3122,16.3122,16.2838,16.3122,29980.0
2020-04-02 13:50:00,17.23,17.25,17.2,17.21,60680.0,16.3122,16.3312,16.2838,16.2933,60680.0
2020-04-02 13:55:00,17.21,17.22,17.15,17.17,32636.0,16.2933,16.3028,16.2365,16.2554,32636.0
2020-04-02 14:00:00,17.17,17.19,17.11,17.13,45980.0,16.2554,16.2744,16.1986,16.2176,45980.0
2020-04-02 14:05:00,17.14,17.16,17.08,17.08,80068.0,16.227,16.246,16.1702,16.1702,80068.0
2020-04-02 14:10:00,17.08,17.11,17.06,17.06,71400.0,16.1702,16.1986,16.1513,16.1513,71400.0
2020-04-02 14:15:00,17.07,17.07,16.92,16.92,159500.0,16.1608,16.1608,16.0187,16.0187,159500.0
2020-04-02 14:20:00,16.92,16.98,16.91,16.94,48652.0,16.0187,16.0755,16.0093,16.0377,48652.0
2020-04-02 14:25:00,16.96,17.02,16.95,17.0,87792.0,16.0566,16.1134,16.0471,16.0945,87792.0
2020-04-02 14:30:00,16.99,17.0,16.92,16.96,41416.0,16.085,16.0945,16.0187,16.0566,41416.0
2020-04-02 14:35:00,16.98,17.05,16.97,17.02,105200.0,16.0755,16.1418,16.0661,16.1134,105200.0
2020-04-02 14:40:00,17.02,17.03,16.91,16.91,122828.0,16.1134,16.1229,16.0093,16.0093,122828.0
2020-04-02 14:45:00,16.91,16.91,16.86,16.9,78640.0,16.0093,16.0093,15.9619,15.9998,78640.0
2020-04-02 14:50:00,16.91,17.08,16.9,17.04,46548.0,16.0093,16.1702,15.9998,16.1324,46548.0
2020-04-02 14:55:00,17.04,17.22,17.02,17.19,39836.0,16.1324,16.3028,16.1134,16.2744,39836.0
2020-04-02 15:00:00,17.19,17.23,17.13,17.18,51140.0,16.2744,16.3122,16.2176,16.2649,51140.0
2020-04-02 15:05:00,17.18,17.19,17.11,17.17,101572.0,16.2649,16.2744,16.1986,16.2554,101572.0
2020-04-02 15:10:00,17.2,17.21,17.09,17.14,75356.0,16.2838,16.2933,16.1797,16.227,75356.0
2020-04-02 15:15:00,17.14,17.17,17.1,17.14,154280.0,16.227,16.2554,16.1892,16.227,154280.0
2020-04-02 15:20:00,17.13,17.14,17.05,17.06,96504.0,16.2176,16.227,16.1418,16.1513,96504.0
2020-04-02 15:25:00,17.06,17.08,17.04,17.05,130852.0,16.1513,16.1702,16.1324,16.1418,130852.0
2020-04-02 15:30:00,17.05,17.08,16.95,17.0,214008.0,16.1418,16.1702,16.0471,16.0945,214008.0
2020-04-02 15:35:00,17.0,17.03,16.95,17.0,149344.0,16.0945,16.1229,16.0471,16.0945,149344.0
2020-04-02 15:40:00,17.01,17.1,16.99,17.09,239688.0,16.1039,16.1892,16.085,16.1797,239688.0
2020-04-02 15:45:00,17.1,17.14,16.96,17.02,311988.0,16.1892,16.227,16.0566,16.1134,311988.0
2020-04-02 15:50:00,17.04,17.35,17.03,17.12,1099228.0,16.1324,16.4258,16.1229,16.2081,1099228.0
2020-04-02 15:55:00,17.12,17.23,17.1,17.18,1766616.0,16.2081,16.3122,16.1892,16.2649,1766616.0
2020-04-03 09:30:00,17.1,17.25,17.1,17.11,131248.0,16.1892,16.3312,16.1892,16.1986,131248.0
2020-04-03 09:35:00,17.15,17.23,17.15,17.22,24420.0,16.2365,16.3122,16.2365,16.3028,24420.0
2020-04-03 09:40:00,17.27,17.34,17.18,17.18,30064.0,16.3501,16.4164,16.2649,16.2649,30064.0
2020-04-03 09:45:00,17.19,17.29,17.19,17.21,50216.0,16.2744,16.369,16.2744,16.2933,50216.0
2020-04-03 09:50:00,17.23,17.26,17.16,17.21,49004.0,16.3122,16.3406,16.246,16.2933,49004.0
2020-04-03 09:55:00,17.22,17.29,17.21,17.21,38140.0,16.3028,16.369,16.2933,16.2933,38140.0
2020-04-03 10:00:00,17.24,17.24,17.14,17.14,44844.0,16.3217,16.3217,16.227,16.227,44844.0
2020-04-03 10:05:00,17.15,17.26,17.14,17.2,61552.0,16.2365,16.3406,16.227,16.2838,61552.0
2020-04-03 10:10:00,17.2,17.2,17.16,17.19,124400.0,16.2838,16.2838,16.246,16.2744,124400.0
2020-04-03 10:15:00,17.18,17.24,17.18,17.23,71856.0,16.2649,16.3217,16.2649,16.3122,71856.0
2020-04-03 10:20:00,17.22,17.25,17.17,17.23,72244.0,16.3028,16.3312,16.2554,16.3122,72244.0
2020-04-03 10:25:00,17.23,17.23,17.11,17.11,24140.0,16.3122,16.3122,16.1986,16.1986,24140.0
2020-04-03 10:30:00,17.13,17.14,17.07,17.1,63848.0,16.2176,16.227,16.1608,16.1892,63848.0
2020-04-03 10:35:00,17.09,17.15,17.07,17.11,43940.0,16.1797,16.2365,16.1608,16.1986,43940.0
2020-04-03 10:40:00,17.11,17.14,17.07,17.14,38900.0,16.1986,16.227,16.1608,16.227,38900.0
2020-04-03 10:45:00,17.14,17.15,17.12,17.12,38040.0,16.227,16.2365,16.2081,16.2081,38040.0
2020-04-03 10:50:00,17.11,17.14,17.09,17.14,52456.0,16.1986,16.227,16.1797,16.227,52456.0
2020-04-03 10:55:00,17.13,17.26,17.12,17.25,383944.0,16.2176,16.3406,16.2081,16.3312,383944.0
2020-04-03 11:00:00,17.28,17.31,17.23,17.23,48576.0,16.3596,16.388,16.3122,16.3122,48576.0
2020-04-03 11:05:00,17.22,17.24,17.2,17.22,72076.0,16.3028,16.3217,16.2838,16.3028,72076.0
2020-04-03 11:10:00,17.23,17.24,17.16,17.16,30404.0,16.3122,16.3217,16.246,16.246,30404.0
2020-04-03 11:15:00,17.15,17.2,17.15,17.18,23556.0,16.2365,16.2838,16.2365,16.2649,23556.0
2020-04-03 11:20:00,17.17,17.19,17.11,17.13,43020.0,16.2554,16.2744,16.1986,16.2176,43020.0
2020-04-03 11:25:00,17.13,17.14,17.1,17.11,43688.0,16.2176,16.227,16.1892,16.1986,43688.0
2020-04-03 11:30:00,17.11,17.16,17.09,17.14,54232.0,16.1986,16.246,16.1797,16.227,54232.0
2020-04-03 11:35:00,17.14,17.15,17.1,17.15,30244.0,16.227,16.2365,16.1892,16.2365,30244.0
2020-04-03 11:40:00,17.14,17.15,17.08,17.11,32340.0,16.227,16.2365,16.1702,16.1986,32340.0
2020-04-03 11:45:00,17.09,17.1,17.04,17.07,26400.0,16.1797,16.1892,16.1324,16.1608,26400.0
2020-04-03 11:50:00,17.07,17.08,17.04,17.07,33000.0,16.1608,16.1702,16.1324,16.1608,33000.0
2020-04-03 11:55:00,17.07,17.16,17.07,17.13,61884.0,16.1608,16.246,16.1608,16.2176,61884.0
2020-04-03 12:00:00,17.12,17.14,17.09,17.12,29696.0,16.2081,16.227,16.1797,16.2081,29696.0
2020-04-03 12:05:00,17.13,17.13,17.05,17.08,30292.0,16.2176,16.2176,16.1418,16.1702,30292.0
2020-04-03 12:10:00,17.07,17.09,17.04,17.04,27648.0,16.1608,16.1797,16.1324,16.1324,27648.0
2020-04-03 12:15:00,17.05,17.06,17.03,17.04,31212.0,16.1418,16.1513,16.1229,16.1324,31212.0
2020-04-03 12:20:00,17.04,17.05,16.99,17.0,163872.0,16.1324,16.1418,16.085,16.0945,163872.0
2020-04-03 12:25:00,17.01,17.02,16.98,17.01,56268.0,16.1039,16.1134,16.0755,16.1039,56268.0
2020-04-03 12:30:00,17.0,17.04,17.0,17.01,129276.0,16.0945,16.1324,16.0945,16.1039,129276.0
2020-04-03 12:35:00,17.0,17.05,17.0,17.05,31464.0,16.0945,16.1418,16.0945,16.1418,31464.0
2020-04-03 12:40:00,17.04,17.06,17.02,17.03,70276.0,16.1324,16.1513,16.1134,16.1229,70276.0
2020-04-03 12:45:00,17.03,17.03,16.95,16.95,18460.0,16.1229,16.1229,16.0471,16.0471,18460.0
2020-04-03 12:50:00,16.95,16.97,16.94,16.97,23192.0,16.0471,16.0661,16.0377,16.0661,23192.0
2020-04-03 12:55:00,16.96,17.0,16.95,17.0,27240.0,16.0566,16.0945,16.0471,16.0945,27240.0
2020-04-03 13:00:00,17.0,17.01,16.98,17.0,27204.0,16.0945,16.1039,16.0755,16.0945,27204.0
2020-04-03 13:05:00,17.0,17.03,17.0,17.02,28616.0,16.0945,16.1229,16.0945,16.1134,28616.0
2020-04-03 13:10:00,17.02,17.02,16.98,17.0,24380.0,16.1134,16.1134,16.0755,16.0945,24380.0
2020-04-03 13:15:00,17.01,17.03,17.0,17.0,47060.0,16.1039,16.1229,16.0945,16.0945,47060.0
2020-04-03 13:20:00,17.01,17.03,16.97,16.98,48968.0,16.1039,16.1229,16.0661,16.0755,48968.0
2020-04-03 13:25:00,16.97,16.98,16.93,16.97,17636.0,16.0661,16.0755,16.0282,16.0661,17636.0
2020-04-03 13:30:00,16.96,16.96,16.91,16.92,22700.0,16.0566,16.0566,16.0093,16.0187,22700.0
2020-04-03 13:35:00,16.94,16.96,16.93,16.96,24224.0,16.0377,16.0566,16.0282,16.0566,24224.0
2020-04-03 13:40:00,16.94,16.98,16.93,16.98,25868.0,16.0377,16.0755,16.0282,16.0755,25868.0
2020-04-03 13:45:00,16.98,16.99,16.95,16.96,32976.0,16.0755,16.085,16.0471,16.0566,32976.0
2020-04-03 13:50:00,16.96,16.97,16.94,16.96,19600.0,16.0566,16.0661,16.0377,16.0566,19600.0
2020-04-03 13:55:00,16.98,16.99,16.95,16.95,34768.0,16.0755,16.085,16.0471,16.0471,34768.0
2020-04-03 14:00:00,16.96,16.99,16.94,16.98,36540.0,16.0566,16.085,16.0377,16.0755,36540.0
2020-04-03 14:05:00,16.98,16.98,16.93,16.95,21204.0,16.0755,16.0755,16.0282,16.0471,21204.0
2020-04-03 14:10:00,16.95,16.95,16.91,16.94,28300.0,16.0471,16.0471,16.0093,16.0377,28300.0
2020-04-03 14:15:00,16.94,16.97,16.92,16.92,39756.0,16.0377,16.0661,16.0187,16.0187,39756.0
2020-04-03 14:20:00,16.92,16.95,16.9,16.95,40600.0,16.0187,16.0471,15.9998,16.0471,40600.0
2020-04-03 14:25:00,16.94,16.99,16.93,16.99,37196.0,16.0377,16.085,16.0282,16.085,37196.0
2020-04-03 14:30:00,16.97,16.97,16.93,16.97,23308.0,16.0661,16.0661,16.0282,16.0661,23308.0
2020-04-03 14:35:00,16.98,17.0,16.96,16.97,46804.0,16.0755,16.0945,16.0566,16.0661,46804.0
2020-04-03 14:40:00,16.99,17.0,16.96,16.97,35520.0,16.085,16.0945,16.0566,16.0661,35520.0
2020-04-03 14:45:00,16.97,17.01,16.97,17.01,45684.0,16.0661,16.1039,16.0661,16.1039,45684.0
2020-04-03 14:50:00,17.0,17.05,17.0,17.01,80952.0,16.0945,16.1418,16.0945,16.1039,80952.0
2020-04-03 14:55:00,17.02,17.04,17.01,17.04,70116.0,16.1134,16.1324,16.1039,16.1324,70116.0
2020-04-03 15:00:00,17.04,17.05,16.96,16.99,107140.0,16.1324,16.1418,16.0566,16.085,107140.0
2020-04-03 15:05:00,16.99,17.0,16.97,16.99,60160.0,16.085,16.0945,16.0661,16.085,60160.0
2020-04-03 15:10:00,16.98,17.03,16.97,17.0,48024.0,16.0755,16.1229,16.0661,16.0945,48024.0
2020-04-03 15:15:00,17.0,17.06,16.99,17.02,52424.0,16.0945,16.1513,16.085,16.1134,52424.0
2020-04-03 15:20:00,17.02,17.02,16.97,16.99,41600.0,16.1134,16.1134,16.0661,16.085,41600.0
2020-04-03 15:25:00,16.99,17.03,16.98,17.01,48068.0,16.085,16.1229,16.0755,16.1039,48068.0
2020-04-03 15:30:00,17.01,17.04,16.98,17.0,99244.0,16.1039,16.1324,16.0755,16.0945,99244.0
2020-04-03 15:35:00,17.0,17.04,16.98,17.0,122832.0,16.0945,16.1324,16.0755,16.0945,122832.0
2020-04-03 15:40:00,17.0,17.01,16.97,16.97,193356.0,16.0945,16.1039,16.0661,16.0661,193356.0
2020-04-03 15:45:00,16.98,17.15,16.97,17.15,125004.0,16.0755,16.2365,16.0661,16.2365,125004.0
2020-04-03 15:50:00,17.15,17.26,17.15,17.21,288180.0,16.2365,16.3406,16.2365,16.2933,288180.0
2020-04-03 15:55:00,17.21,17.23,17.04,17.1,838188.0,16.2933,16.3122,16.1324,16.1892,838188.0
2020-04-06 09:30:00,18.05,18.41,17.86,18.12,403080.0,17.0886,17.4294,16.9087,17.1548,403080.0
2020-04-06 09:35:00,18.15,18.21,18.0,18.06,177952.0,17.1832,17.24,17.0412,17.098,177952.0
2020-04-06 09:40:00,18.06,18.19,18.02,18.12,47000.0,17.098,17.2211,17.0602,17.1548,47000.0
2020-04-06 09:45:00,18.11,18.19,18.1,18.14,89604.0,17.1454,17.2211,17.1359,17.1738,89604.0
2020-04-06 09:50:00,18.14,18.26,18.11,18.2,173176.0,17.1738,17.2874,17.1454,17.2306,173176.0
2020-04-06 09:55:00,18.2,18.26,18.17,18.2,135620.0,17.2306,17.2874,17.2022,17.2306,135620.0
2020-04-06 10:00:00,18.24,18.35,18.21,18.31,166980.0,17.2684,17.3726,17.24,17.3347,166980.0
2020-04-06 10:05:00,18.31,18.35,18.29,18.33,103572.0,17.3347,17.3726,17.3158,17.3536,103572.0
2020-04-06 10:10:00,18.3,18.38,18.29,18.36,67464.0,17.3252,17.401,17.3158,17.382,67464.0
2020-04-06 10:15:00,18.39,18.54,18.37,18.53,65548.0,17.4104,17.5525,17.3915,17.543,65548.0
2020-04-06 10:20:00,18.52,18.55,18.43,18.44,64048.0,17.5335,17.5619,17.4483,17.4578,64048.0
2020-04-06 10:25:00,18.46,18.46,18.38,18.43,56848.0,17.4767,17.4767,17.401,17.4483,56848.0
2020-04-06 10:30:00,18.42,18.5,18.37,18.46,181384.0,17.4388,17.5146,17.3915,17.4767,181384.0
2020-04-06 10:35:00,18.46,18.54,18.45,18.53,73200.0,17.4767,17.5525,17.4672,17.543,73200.0
2020-04-06 10:40:00,18.53,18.55,18.47,18.48,37816.0,17.543,17.5619,17.4862,17.4956,37816.0
2020-04-06 10:45:00,18.49,18.5,18.39,18.39,24456.0,17.5051,17.5146,17.4104,17.4104,24456.0
2020-04-06 10:50:00,18.42,18.52,18.42,18.48,62912.0,17.4388,17.5335,17.4388,17.4956,62912.0
2020-04-06 10:55:00,18.48,18.53,18.46,18.49,80788.0,17.4956,17.543,17.4767,17.5051,80788.0
2020-04-06 11:00:00,18.48,18.49,18.43,18.47,78052.0,17.4956,17.5051,17.4483,17.4862,78052.0
2020-04-06 11:05:00,18.48,18.48,18.43,18.45,126212.0,17.4956,17.4956,17.4483,17.4672,126212.0
2020-04-06 11:10:00,18.45,18.48,18.45,18.46,72892.0,17.4672,17.4956,17.4672,17.4767,72892.0
2020-04-06 11:15:00,18.46,18.48,18.46,18.46,40884.0,17.4767,17.4956,17.4767,17.4767,40884.0
2020-04-06 11:20:00,18.46,18.47,18.43,18.45,83580.0,17.4767,17.4862,17.4483,17.4672,83580.0
2020-04-06 11:25:00,18.45,18.5,18.45,18.48,103456.0,17.4672,17.5146,17.4672,17.4956,103456.0
2020-04-06 11:30:00,18.49,18.49,18.45,18.47,167356.0,17.5051,17.5051,17.4672,17.4862,167356.0
2020-04-06 11:35:00,18.48,18.49,18.47,18.47,72780.0,17.4956,17.5051,17.4862,17.4862,72780.0
2020-04-06 11:40:00,18.48,18.49,18.47,18.49,182756.0,17.4956,17.5051,17.4862,17.5051,182756.0
2020-04-06 11:45:00,18.49,18.71,18.48,18.7,194576.0,17.5051,17.7134,17.4956,17.7039,194576.0
2020-04-06 11:50:00,18.7,18.75,18.69,18.73,50468.0,17.7039,17.7513,17.6945,17.7323,50468.0
2020-04-06 11:55:00,18.74,18.8,18.73,18.8,22332.0,17.7418,17.7986,17.7323,17.7986,22332.0
2020-04-06 12:00:00,18.82,18.82,18.72,18.75,29716.0,17.8175,17.8175,17.7229,17.7513,29716.0
2020-04-06 12:05:00,18.73,18.73,18.66,18.69,42764.0,17.7323,17.7323,17.6661,17.6945,42764.0
2020-04-06 12:10:00,18.69,18.69,18.62,18.63,42080.0,17.6945,17.6945,17.6282,17.6377,42080.0
2020-04-06 12:15:00,18.64,18.66,18.64,18.66,35788.0,17.6471,17.6661,17.6471,17.6661,35788.0
2020-04-06 12:20:00,18.66,18.67,18.64,18.67,85352.0,17.6661,17.6755,17.6471,17.6755,85352.0
2020-04-06 12:25:00,18.66,18.66,18.62,18.65,80036.0,17.6661,17.6661,17.6282,17.6566,80036.0
2020-04-06 12:30:00,18.65,18.66,18.64,18.66,128276.0,17.6566,17.6661,17.6471,17.6661,128276.0
2020-04-06 12:35:00,18.66,18.69,18.66,18.68,69588.0,17.6661,17.6945,17.6661,17.685,69588.0
2020-04-06 12:40:00,18.68,18.69,18.65,18.68,37652.0,17.685,17.6945,17.6566,17.685,37652.0
2020-04-06 12:45:00,18.68,18.69,18.67,18.68,38300.0,17.685,17.6945,17.6755,17.685,38300.0
2020-04-06 12:50:00,18.68,18.69,18.66,18.67,46576.0,17.685,17.6945,17.6661,17.6755,46576.0
2020-04-06 12:55:00,18.67,18.7,18.64,18.7,27296.0,17.6755,17.7039,17.6471,17.7039,27296.0
2020-04-06 13:00:00,18.7,18.71,18.66,18.67,32020.0,17.7039,17.7134,17.6661,17.6755,32020.0
2020-04-06 13:05:00,18.67,18.68,18.65,18.65,35412.0,17.6755,17.685,17.6566,17.6566,35412.0
2020-04-06 13:10:00,18.64,18.67,18.63,18.65,152960.0,17.6471,17.6755,17.6377,17.6566,152960.0
2020-04-06 13:15:00,18.64,18.65,18.64,18.65,297808.0,17.6471,17.6566,17.6471,17.6566,297808.0
2020-04-06 13:20:00,18.65,18.68,18.61,18.63,153860.0,17.6566,17.685,17.6187,17.6377,153860.0
2020-04-06 13:25:00,18.61,18.65,18.6,18.6,22592.0,17.6187,17.6566,17.6093,17.6093,22592.0
2020-04-06 13:30:00,18.61,18.63,18.58,18.61,66936.0,17.6187,17.6377,17.5903,17.6187,66936.0
2020-04-06 13:35:00,18.61,18.64,18.6,18.62,37932.0,17.6187,17.6471,17.6093,17.6282,37932.0
2020-04-06 13:40:00,18.62,18.66,18.61,18.66,47892.0,17.6282,17.6661,17.6187,17.6661,47892.0
2020-04-06 13:45:00,18.65,18.68,18.61,18.68,27900.0,17.6566,17.685,17.6187,17.685,27900.0
2020-04-06 13:50:00,18.67,18.67,18.64,18.64,24696.0,17.6755,17.6755,17.6471,17.6471,24696.0
2020-04-06 13:55:00,18.64,18.64,18.63,18.64,56552.0,17.6471,17.6471,17.6377,17.6471,56552.0
2020-04-06 14:00:00,18.64,18.64,18.61,18.63,52056.0,17.6471,17.6471,17.6187,17.6377,52056.0
2020-04-06 14:05:00,18.63,18.64,18.59,18.6,52492.0,17.6377,17.6471,17.5998,17.6093,52492.0
2020-04-06 14:10:00,18.6,18.61,18.58,18.58,52756.0,17.6093,17.6187,17.5903,17.5903,52756.0
2020-04-06 14:15:00,18.59,18.64,18.58,18.63,81632.0,17.5998,17.6471,17.5903,17.6377,81632.0
2020-04-06 14:20:00,18.64,18.64,18.63,18.64,59148.0,17.6471,17.6471,17.6377,17.6471,59148.0
2020-04-06 14:25:00,18.64,18.66,18.63,18.66,88416.0,17.6471,17.6661,17.6377,17.6661,88416.0
2020-04-06 14:30:00,18.66,18.66,18.64,18.66,107192.0,17.6661,17.6661,17.6471,17.6661,107192.0
2020-04-06 14:35:00,18.66,18.69,18.65,18.69,62428.0,17.6661,17.6945,17.6566,17.6945,62428.0
2020-04-06 14:40:00,18.68,18.69,18.67,18.69,143596.0,17.685,17.6945,17.6755,17.6945,143596.0
2020-04-06 14:45:00,18.69,18.78,18.69,18.77,209980.0,17.6945,17.7797,17.6945,17.7702,209980.0
2020-04-06 14:50:00,18.77,18.77,18.74,18.74,71484.0,17.7702,17.7702,17.7418,17.7418,71484.0
2020-04-06 14:55:00,18.75,18.76,18.74,18.75,46320.0,17.7513,17.7607,17.7418,17.7513,46320.0
2020-04-06 15:00:00,18.74,18.74,18.69,18.71,57280.0,17.7418,17.7418,17.6945,17.7134,57280.0
2020-04-06 15:05:00,18.71,18.73,18.71,18.73,231864.0,17.7134,17.7323,17.7134,17.7323,231864.0
2020-04-06 15:10:00,18.73,18.78,18.69,18.7,87068.0,17.7323,17.7797,17.6945,17.7039,87068.0
2020-04-06 15:15:00,18.71,18.71,18.65,18.65,135116.0,17.7134,17.7134,17.6566,17.6566,135116.0
2020-04-06 15:20:00,18.66,18.67,18.64,18.65,115708.0,17.6661,17.6755,17.6471,17.6566,115708.0
2020-04-06 15:25:00,18.67,18.69,18.65,18.68,199612.0,17.6755,17.6945,17.6566,17.685,199612.0
2020-04-06 15:30:00,18.68,18.74,18.67,18.73,357824.0,17.685,17.7418,17.6755,17.7323,357824.0
2020-04-06 15:35:00,18.73,18.75,18.7,18.73,158104.0,17.7323,17.7513,17.7039,17.7323,158104.0
2020-04-06 15:40:00,18.73,18.74,18.7,18.73,173172.0,17.7323,17.7418,17.7039,17.7323,173172.0
2020-04-06 15:45:00,18.74,18.78,18.7,18.75,219080.0,17.7418,17.7797,17.7039,17.7513,219080.0
2020-04-06 15:50:00,18.75,18.94,18.75,18.87,383460.0,17.7513,17.9311,17.7513,17.8649,383460.0
2020-04-06 15:55:00,18.87,18.9,18.79,18.79,1245120.0,17.8649,17.8933,17.7891,17.7891,1245120.0
2020-04-07 09:30:00,19.77,19.87,19.44,19.44,276548.0,18.7169,18.8116,18.4045,18.4045,276548.0
2020-04-07 09:35:00,19.47,19.59,19.36,19.48,164040.0,18.4329,18.5465,18.3288,18.4424,164040.0
2020-04-07 09:40:00,19.43,19.57,19.43,19.53,130636.0,18.395,18.5276,18.395,18.4897,130636.0
2020-04-07 09:45:00,19.52,19.65,19.52,19.62,62720.0,18.4803,18.6033,18.4803,18.5749,62720.0
2020-04-07 09:50:00,19.64,19.68,19.55,19.65,87748.0,18.5939,18.6317,18.5087,18.6033,87748.0
2020-04-07 09:55:00,19.66,19.68,19.57,19.61,113852.0,18.6128,18.6317,18.5276,18.5655,113852.0
2020-04-07 10:00:00,19.62,19.65,19.5,19.54,94468.0,18.5749,18.6033,18.4613,18.4992,94468.0
2020-04-07 10:05:00,19.55,19.68,19.55,19.63,208852.0,18.5087,18.6317,18.5087,18.5844,208852.0
2020-04-07 10:10:00,19.63,19.65,19.5,19.54,100060.0,18.5844,18.6033,18.4613,18.4992,100060.0
2020-04-07 10:15:00,19.54,19.6,19.45,19.58,61584.0,18.4992,18.556,18.414,18.5371,61584.0
2020-04-07 10:20:00,19.58,19.59,19.43,19.5,62248.0,18.5371,18.5465,18.395,18.4613,62248.0
2020-04-07 10:25:00,19.5,19.55,19.47,19.48,39988.0,18.4613,18.5087,18.4329,18.4424,39988.0
2020-04-07 10:30:00,19.5,19.57,19.46,19.55,57280.0,18.4613,18.5276,18.4234,18.5087,57280.0
2020-04-07 10:35:00,19.55,19.55,19.49,19.53,79600.0,18.5087,18.5087,18.4519,18.4897,79600.0
2020-04-07 10:40:00,19.52,19.55,19.46,19.46,40940.0,18.4803,18.5087,18.4234,18.4234,40940.0
2020-04-07 10:45:00,19.44,19.5,19.3,19.33,41536.0,18.4045,18.4613,18.272,18.3004,41536.0
2020-04-07 10:50:00,19.33,19.39,19.28,19.3,29664.0,18.3004,18.3572,18.253,18.272,29664.0
2020-04-07 10:55:00,19.33,19.44,19.32,19.36,26900.0,18.3004,18.4045,18.2909,18.3288,26900.0
2020-04-07 11:00:00,19.36,19.39,19.31,19.35,34684.0,18.3288,18.3572,18.2814,18.3193,34684.0
2020-04-07 11:05:00,19.36,19.43,19.35,19.42,90844.0,18.3288,18.395,18.3193,18.3856,90844.0
2020-04-07 11:10:00,19.43,19.47,19.38,19.45,45556.0,18.395,18.4329,18.3477,18.414,45556.0
2020-04-07 11:15:00,19.45,19.5,19.43,19.44,38016.0,18.414,18.4613,18.395,18.4045,38016.0
2020-04-07 11:20:00,19.43,19.45,19.36,19.37,31496.0,18.395,18.414,18.3288,18.3382,31496.0
2020-04-07 11:25:00,19.38,19.42,19.34,19.42,37960.0,18.3477,18.3856,18.3098,18.3856,37960.0
2020-04-07 11:30:00,19.43,19.5,19.43,19.47,27540.0,18.395,18.4613,18.395,18.4329,27540.0
2020-04-07 11:35:00,19.47,19.53,19.46,19.52,28372.0,18.4329,18.4897,18.4234,18.4803,28372.0
2020-04-07 11:40:00,19.53,19.56,19.51,19.53,36212.0,18.4897,18.5181,18.4708,18.4897,36212.0
2020-04-07 11:45:00,19.53,19.57,19.5,19.52,15400.0,18.4897,18.5276,18.4613,18.4803,15400.0
2020-04-07 11:50:00,19.53,19.59,19.52,19.59,61396.0,18.4897,18.5465,18.4803,18.5465,61396.0
2020-04-07 11:55:00,19.58,19.61,19.53,19.6,102824.0,18.5371,18.5655,18.4897,18.556,102824.0
2020-04-07 12:00:00,19.6,19.68,19.59,19.68,39532.0,18.556,18.6317,18.5465,18.6317,39532.0
2020-04-07 12:05:00,19.68,19.77,19.68,19.76,85372.0,18.6317,18.7169,18.6317,18.7075,85372.0
2020-04-07 12:10:00,19.76,19.82,19.73,19.82,148532.0,18.7075,18.7643,18.6791,18.7643,148532.0
2020-04-07 12:15:00,19.83,19.9,19.82,19.9,80272.0,18.7737,18.84,18.7643,18.84,80272.0
2020-04-07 12:20:00,19.91,19.93,19.84,19.84,87620.0,18.8495,18.8684,18.7832,18.7832,87620.0
2020-04-07 12:25:00,19.85,19.86,19.73,19.79,42840.0,18.7927,18.8021,18.6791,18.7359,42840.0
2020-04-07 12:30:00,19.8,19.81,19.7,19.73,26912.0,18.7453,18.7548,18.6507,18.6791,26912.0
2020-04-07 12:35:00,19.74,19.81,19.72,19.76,30728.0,18.6885,18.7548,18.6696,18.7075,30728.0
2020-04-07 12:40:00,19.75,19.85,19.74,19.85,49888.0,18.698,18.7927,18.6885,18.7927,49888.0
2020-04-07 12:45:00,19.84,19.87,19.79,19.86,47892.0,18.7832,18.8116,18.7359,18.8021,47892.0
2020-04-07 12:50:00,19.86,19.88,19.79,19.8,27904.0,18.8021,18.8211,18.7359,18.7453,27904.0
2020-04-07 12:55:00,19.77,19.84,19.76,19.77,25508.0,18.7169,18.7832,18.7075,18.7169,25508.0
2020-04-07 13:00:00,19.79,19.8,19.76,19.77,30272.0,18.7359,18.7453,18.7075,18.7169,30272.0
2020-04-07 13:05:00,19.77,19.8,19.7,19.7,33696.0,18.7169,18.7453,18.6507,18.6507,33696.0
2020-04-07 13:10:00,19.71,19.74,19.64,19.74,66084.0,18.6601,18.6885,18.5939,18.6885,66084.0
2020-04-07 13:15:00,19.75,19.75,19.68,19.69,25188.0,18.698,18.698,18.6317,18.6412,25188.0
2020-04-07 13:20:00,19.7,19.7,19.59,19.6,68244.0,18.6507,18.6507,18.5465,18.556,68244.0
2020-04-07 13:25:00,19.6,19.63,19.57,19.63,66024.0,18.556,18.5844,18.5276,18.5844,66024.0
2020-04-07 13:30:00,19.63,19.67,19.6,19.67,21204.0,18.5844,18.6223,18.556,18.6223,21204.0
2020-04-07 13:35:00,19.67,19.7,19.63,19.66,35800.0,18.6223,18.6507,18.5844,18.6128,35800.0
2020-04-07 13:40:00,19.67,19.7,19.59,19.6,70228.0,18.6223,18.6507,18.5465,18.556,70228.0
2020-04-07 13:45:00,19.6,19.61,19.52,19.53,55412.0,18.556,18.5655,18.4803,18.4897,55412.0
2020-04-07 13:50:00,19.52,19.53,19.46,19.51,32248.0,18.4803,18.4897,18.4234,18.4708,32248.0
2020-04-07 13:55:00,19.52,19.56,19.5,19.54,31092.0,18.4803,18.5181,18.4613,18.4992,31092.0
2020-04-07 14:00:00,19.54,19.55,19.49,19.5,35552.0,18.4992,18.5087,18.4519,18.4613,35552.0
2020-04-07 14:05:00,19.5,19.51,19.45,19.5,23928.0,18.4613,18.4708,18.414,18.4613,23928.0
2020-04-07 14:10:00,19.5,19.52,19.46,19.47,42020.0,18.4613,18.4803,18.4234,18.4329,42020.0
2020-04-07 14:15:00,19.47,19.49,19.4,19.42,32124.0,18.4329,18.4519,18.3666,18.3856,32124.0
2020-04-07 14:20:00,19.42,19.48,19.41,19.48,46500.0,18.3856,18.4424,18.3761,18.4424,46500.0
2020-04-07 14:25:00,19.48,19.52,19.45,19.47,51332.0,18.4424,18.4803,18.414,18.4329,51332.0
2020-04-07 14:30:00,19.45,19.48,19.42,19.47,33764.0,18.414,18.4424,18.3856,18.4329,33764.0
2020-04-07 14:35:00,19.46,19.48,19.42,19.42,30216.0,18.4234,18.4424,18.3856,18.3856,30216.0
2020-04-07 14:40:00,19.43,19.43,19.33,19.33,41600.0,18.395,18.395,18.3004,18.3004,41600.0
2020-04-07 14:45:00,19.33,19.38,19.33,19.35,93048.0,18.3004,18.3477,18.3004,18.3193,93048.0
2020-04-07 14:50:00,19.33,19.36,19.3,19.3,26800.0,18.3004,18.3288,18.272,18.272,26800.0
2020-04-07 14:55:00,19.3,19.31,19.2,19.2,58148.0,18.272,18.2814,18.1773,18.1773,58148.0
2020-04-07 15:00:00,19.2,19.31,19.2,19.31,85144.0,18.1773,18.2814,18.1773,18.2814,85144.0
2020-04-07 15:05:00,19.31,19.35,19.25,19.34,49712.0,18.2814,18.3193,18.2246,18.3098,49712.0
2020-04-07 15:10:00,19.33,19.42,19.33,19.38,70040.0,18.3004,18.3856,18.3004,18.3477,70040.0
2020-04-07 15:15:00,19.39,19.4,19.22,19.22,87876.0,18.3572,18.3666,18.1962,18.1962,87876.0
2020-04-07 15:20:00,19.23,19.26,19.13,19.13,69088.0,18.2057,18.2341,18.111,18.111,69088.0
2020-04-07 15:25:00,19.13,19.3,19.13,19.2,63220.0,18.111,18.272,18.111,18.1773,63220.0
2020-04-07 15:30:00,19.22,19.28,19.16,19.26,81512.0,18.1962,18.253,18.1394,18.2341,81512.0
2020-04-07 15:35:00,19.25,19.31,19.22,19.25,259640.0,18.2246,18.2814,18.1962,18.2246,259640.0
2020-04-07 15:40:00,19.25,19.29,19.23,19.25,210324.0,18.2246,18.2625,18.2057,18.2246,210324.0
2020-04-07 15:45:00,19.25,19.29,19.24,19.28,275388.0,18.2246,18.2625,18.2152,18.253,275388.0
2020-04-07 15:50:00,19.31,19.31,18.92,18.95,396440.0,18.2814,18.2814,17.9122,17.9406,396440.0
2020-04-07 15:55:00,18.93,19.02,18.89,18.91,559772.0,17.9217,18.0069,17.8838,17.9027,559772.0
2020-04-08 09:30:00,19.07,19.28,19.0,19.28,118024.0,18.0542,18.253,17.988,18.253,118024.0
2020-04-08 09:35:00,19.29,19.33,19.23,19.33,85436.0,18.2625,18.3004,18.2057,18.3004,85436.0
2020-04-08 09:40:00,19.36,19.4,19.24,19.25,51976.0,18.3288,18.3666,18.2152,18.2246,51976.0
2020-04-08 09:45:00,19.29,19.31,19.16,19.17,25204.0,18.2625,18.2814,18.1394,18.1489,25204.0
2020-04-08 09:50:00,19.18,19.29,19.17,19.27,187676.0,18.1584,18.2625,18.1489,18.2436,187676.0
2020-04-08 09:55:00,19.23,19.26,19.17,19.19,177216.0,18.2057,18.2341,18.1489,18.1678,177216.0
2020-04-08 10:00:00,19.21,19.24,19.16,19.16,81564.0,18.1868,18.2152,18.1394,18.1394,81564.0
2020-04-08 10:05:00,19.17,19.22,19.15,19.2,25600.0,18.1489,18.1962,18.13,18.1773,25600.0
2020-04-08 10:10:00,19.23,19.29,19.22,19.29,31876.0,18.2057,18.2625,18.1962,18.2625,31876.0
2020-04-08 10:15:00,19.31,19.32,19.27,19.29,86888.0,18.2814,18.2909,18.2436,18.2625,86888.0
2020-04-08 10:20:00,19.28,19.28,19.21,19.25,52328.0,18.253,18.253,18.1868,18.2246,52328.0
2020-04-08 10:25:00,19.25,19.3,19.25,19.3,20368.0,18.2246,18.272,18.2246,18.272,20368.0
2020-04-08 10:30:00,19.34,19.38,19.32,19.36,25228.0,18.3098,18.3477,18.2909,18.3288,25228.0
2020-04-08 10:35:00,19.37,19.39,19.34,19.36,32600.0,18.3382,18.3572,18.3098,18.3288,32600.0
2020-04-08 10:40:00,19.39,19.39,19.24,19.26,37192.0,18.3572,18.3572,18.2152,18.2341,37192.0
2020-04-08 10:45:00,19.28,19.32,19.25,19.31,57144.0,18.253,18.2909,18.2246,18.2814,57144.0
2020-04-08 10:50:00,19.32,19.34,19.29,19.32,80836.0,18.2909,18.3098,18.2625,18.2909,80836.0
2020-04-08 10:55:00,19.3,19.33,19.29,19.33,12928.0,18.272,18.3004,18.2625,18.3004,12928.0
2020-04-08 11:00:00,19.33,19.37,19.32,19.35,27604.0,18.3004,18.3382,18.2909,18.3193,27604.0
2020-04-08 11:05:00,19.37,19.41,19.32,19.37,34944.0,18.3382,18.3761,18.2909,18.3382,34944.0
2020-04-08 11:10:00,19.38,19.44,19.38,19.43,39240.0,18.3477,18.4045,18.3477,18.395,39240.0
2020-04-08 11:15:00,19.43,19.43,19.38,19.38,50196.0,18.395,18.395,18.3477,18.3477,50196.0
2020-04-08 11:20:00,19.4,19.44,19.36,19.39,79836.0,18.3666,18.4045,18.3288,18.3572,79836.0
2020-04-08 11:25:00,19.42,19.47,19.42,19.47,18548.0,18.3856,18.4329,18.3856,18.4329,18548.0
2020-04-08 11:30:00,19.49,19.51,19.46,19.51,26628.0,18.4519,18.4708,18.4234,18.4708,26628.0
2020-04-08 11:35:00,19.5,19.57,19.49,19.57,46916.0,18.4613,18.5276,18.4519,18.5276,46916.0
2020-04-08 11:40:00,19.58,19.58,19.54,19.56,131692.0,18.5371,18.5371,18.4992,18.5181,131692.0
2020-04-08 11:45:00,19.56,19.6,19.56,19.58,123312.0,18.5181,18.556,18.5181,18.5371,123312.0
2020-04-08 11:50:00,19.55,19.56,19.51,19.51,13308.0,18.5087,18.5181,18.4708,18.4708,13308.0
2020-04-08 11:55:00,19.52,19.52,19.46,19.47,13316.0,18.4803,18.4803,18.4234,18.4329,13316.0
2020-04-08 12:00:00,19.47,19.54,19.45,19.54,49300.0,18.4329,18.4992,18.414,18.4992,49300.0
2020-04-08 12:05:00,19.52,19.53,19.49,19.52,16852.0,18.4803,18.4897,18.4519,18.4803,16852.0
2020-04-08 12:10:00,19.5,19.5,19.49,19.5,84004.0,18.4613,18.4613,18.4519,18.4613,84004.0
2020-04-08 12:15:00,19.5,19.61,19.49,19.61,31888.0,18.4613,18.5655,18.4519,18.5655,31888.0
2020-04-08 12:20:00,19.6,19.64,19.58,19.64,77856.0,18.556,18.5939,18.5371,18.5939,77856.0
2020-04-08 12:25:00,19.64,19.64,19.56,19.56,23920.0,18.5939,18.5939,18.5181,18.5181,23920.0
2020-04-08 12:30:00,19.57,19.59,19.57,19.59,10028.0,18.5276,18.5465,18.5276,18.5465,10028.0
2020-04-08 12:35:00,19.59,19.71,19.54,19.71,61452.0,18.5465,18.6601,18.4992,18.6601,61452.0
2020-04-08 12:40:00,19.69,19.78,19.68,19.78,52116.0,18.6412,18.7264,18.6317,18.7264,52116.0
2020-04-08 12:45:00,19.78,19.85,19.77,19.8,99548.0,18.7264,18.7927,18.7169,18.7453,99548.0
2020-04-08 12:50:00,19.81,19.83,19.75,19.78,68688.0,18.7548,18.7737,18.698,18.7264,68688.0
2020-04-08 12:55:00,19.78,19.78,19.74,19.76,30940.0,18.7264,18.7264,18.6885,18.7075,30940.0
2020-04-08 13:00:00,19.77,19.78,19.71,19.76,31800.0,18.7169,18.7264,18.6601,18.7075,31800.0
2020-04-08 13:05:00,19.76,19.81,19.74,19.78,45608.0,18.7075,18.7548,18.6885,18.7264,45608.0
2020-04-08 13:10:00,19.78,19.78,19.72,19.76,20800.0,18.7264,18.7264,18.6696,18.7075,20800.0
2020-04-08 13:15:00,19.78,19.82,19.77,19.82,14648.0,18.7264,18.7643,18.7169,18.7643,14648.0
2020-04-08 13:20:00,19.82,19.85,19.81,19.84,55132.0,18.7643,18.7927,18.7548,18.7832,55132.0
2020-04-08 13:25:00,19.84,19.86,19.83,19.84,94116.0,18.7832,18.8021,18.7737,18.7832,94116.0
2020-04-08 13:30:00,19.86,19.86,19.77,19.79,48092.0,18.8021,18.8021,18.7169,18.7359,48092.0
2020-04-08 13:35:00,19.78,19.78,19.72,19.74,71848.0,18.7264,18.7264,18.6696,18.6885,71848.0
2020-04-08 13:40:00,19.73,19.76,19.73,19.75,41968.0,18.6791,18.7075,18.6791,18.698,41968.0
2020-04-08 13:45:00,19.75,19.8,19.73,19.75,44892.0,18.698,18.7453,18.6791,18.698,44892.0
2020-04-08 13:50:00,19.76,19.78,19.75,19.77,40904.0,18.7075,18.7264,18.698,18.7169,40904.0
2020-04-08 13:55:00,19.77,19.77,19.7,19.71,48368.0,18.7169,18.7169,18.6507,18.6601,48368.0
2020-04-08 14:00:00,19.71,19.75,19.66,19.75,74436.0,18.6601,18.698,18.6128,18.698,74436.0
2020-04-08 14:05:00,19.75,19.78,19.73,19.78,86384.0,18.698,18.7264,18.6791,18.7264,86384.0
2020-04-08 14:10:00,19.78,19.8,19.75,19.75,40292.0,18.7264,18.7453,18.698,18.698,40292.0
2020-04-08 14:15:00,19.76,19.79,19.75,19.78,34480.0,18.7075,18.7359,18.698,18.7264,34480.0
2020-04-08 14:20:00,19.79,19.9,19.78,19.9,68268.0,18.7359,18.84,18.7264,18.84,68268.0
2020-04-08 14:25:00,19.9,19.92,19.89,19.91,39732.0,18.84,18.8589,18.8305,18.8495,39732.0
2020-04-08 14:30:00,19.91,19.92,19.86,19.87,113016.0,18.8495,18.8589,18.8021,18.8116,113016.0
2020-04-08 14:35:00,19.87,19.9,19.85,19.89,27208.0,18.8116,18.84,18.7927,18.8305,27208.0
2020-04-08 14:40:00,19.89,19.93,19.87,19.88,86316.0,18.8305,18.8684,18.8116,18.8211,86316.0
2020-04-08 14:45:00,19.88,19.88,19.8,19.81,46464.0,18.8211,18.8211,18.7453,18.7548,46464.0
2020-04-08 14:50:00,19.83,19.88,19.82,19.86,47076.0,18.7737,18.8211,18.7643,18.8021,47076.0
2020-04-08 14:55:00,19.86,19.87,19.85,19.86,28116.0,18.8021,18.8116,18.7927,18.8021,28116.0
2020-04-08 15:00:00,19.86,19.92,19.84,19.91,38452.0,18.8021,18.8589,18.7832,18.8495,38452.0
2020-04-08 15:05:00,19.92,19.94,19.9,19.93,57524.0,18.8589,18.8779,18.84,18.8684,57524.0
2020-04-08 15:10:00,19.94,19.96,19.88,19.89,47016.0,18.8779,18.8968,18.8211,18.8305,47016.0
2020-04-08 15:15:00,19.9,19.93,19.89,19.9,56312.0,18.84,18.8684,18.8305,18.84,56312.0
2020-04-08 15:20:00,19.91,19.91,19.86,19.86,53996.0,18.8495,18.8495,18.8021,18.8021,53996.0
2020-04-08 15:25:00,19.88,19.91,19.88,19.9,63064.0,18.8211,18.8495,18.8211,18.84,63064.0
2020-04-08 15:30:00,19.9,19.97,19.85,19.86,92260.0,18.84,18.9063,18.7927,18.8021,92260.0
2020-04-08 15:35:00,19.86,19.88,19.84,19.87,92772.0,18.8021,18.8211,18.7832,18.8116,92772.0
2020-04-08 15:40:00,19.86,19.87,19.81,19.85,130316.0,18.8021,18.8116,18.7548,18.7927,130316.0
2020-04-08 15:45:00,19.85,19.87,19.83,19.86,110660.0,18.7927,18.8116,18.7737,18.8021,110660.0
2020-04-08 15:50:00,19.97,20.02,19.86,19.95,178288.0,18.9063,18.9536,18.8021,18.8873,178288.0
2020-04-08 15:55:00,19.97,19.99,19.86,19.92,484520.0,18.9063,18.9252,18.8021,18.8589,484520.0
2020-04-09 09:30:00,20.07,20.22,20.07,20.15,106288.0,19.001,19.143,19.001,19.0767,106288.0
2020-04-09 09:35:00,20.22,20.39,20.15,20.35,46744.0,19.143,19.3039,19.0767,19.266,46744.0
2020-04-09 09:40:00,20.37,20.52,20.34,20.49,28048.0,19.285,19.427,19.2566,19.3986,28048.0
2020-04-09 09:45:00,20.47,20.64,20.47,20.52,128812.0,19.3796,19.5406,19.3796,19.427,128812.0
2020-04-09 09:50:00,20.54,20.6,20.54,20.58,47924.0,19.4459,19.5027,19.4459,19.4838,47924.0
2020-04-09 09:55:00,20.57,20.63,20.56,20.6,62492.0,19.4743,19.5311,19.4649,19.5027,62492.0
2020-04-09 10:00:00,20.61,20.69,20.58,20.63,96616.0,19.5122,19.5879,19.4838,19.5311,96616.0
2020-04-09 10:05:00,20.62,20.67,20.56,20.56,66520.0,19.5217,19.569,19.4649,19.4649,66520.0
2020-04-09 10:10:00,20.55,20.67,20.55,20.64,39404.0,19.4554,19.569,19.4554,19.5406,39404.0
2020-04-09 10:15:00,20.65,20.67,20.57,20.58,54904.0,19.5501,19.569,19.4743,19.4838,54904.0
2020-04-09 10:20:00,20.58,20.61,20.51,20.55,58904.0,19.4838,19.5122,19.4175,19.4554,58904.0
2020-04-09 10:25:00,20.56,20.69,20.54,20.64,29920.0,19.4649,19.5879,19.4459,19.5406,29920.0
2020-04-09 10:30:00,20.66,20.68,20.61,20.67,49284.0,19.5595,19.5785,19.5122,19.569,49284.0
2020-04-09 10:35:00,20.67,20.67,20.61,20.65,49228.0,19.569,19.569,19.5122,19.5501,49228.0
2020-04-09 10:40:00,20.65,20.7,20.61,20.68,58964.0,19.5501,19.5974,19.5122,19.5785,58964.0
2020-04-09 10:45:00,20.68,20.74,20.65,20.68,33224.0,19.5785,19.6353,19.5501,19.5785,33224.0
2020-04-09 10:50:00,20.66,20.7,20.61,20.64,74980.0,19.5595,19.5974,19.5122,19.5406,74980.0
2020-04-09 10:55:00,20.66,20.72,20.64,20.67,30372.0,19.5595,19.6163,19.5406,19.569,30372.0
2020-04-09 11:00:00,20.67,20.67,20.56,20.58,52400.0,19.569,19.569,19.4649,19.4838,52400.0
2020-04-09 11:05:00,20.59,20.6,20.52,20.54,45372.0,19.4933,19.5027,19.427,19.4459,45372.0
2020-04-09 11:10:00,20.54,20.56,20.48,20.52,33860.0,19.4459,19.4649,19.3891,19.427,33860.0
2020-04-09 11:15:00,20.52,20.56,20.48,20.53,48972.0,19.427,19.4649,19.3891,19.4365,48972.0
2020-04-09 11:20:00,20.54,20.57,20.49,20.49,16492.0,19.4459,19.4743,19.3986,19.3986,16492.0
2020-04-09 11:25:00,20.48,20.57,20.47,20.57,30012.0,19.3891,19.4743,19.3796,19.4743,30012.0
2020-04-09 11:30:00,20.57,20.58,20.53,20.55,26208.0,19.4743,19.4838,19.4365,19.4554,26208.0
2020-04-09 11:35:00,20.56,20.57,20.5,20.55,35436.0,19.4649,19.4743,19.4081,19.4554,35436.0
2020-04-09 11:40:00,20.55,20.6,20.53,20.6,20112.0,19.4554,19.5027,19.4365,19.5027,20112.0
2020-04-09 11:45:00,20.6,20.65,20.6,20.65,44664.0,19.5027,19.5501,19.5027,19.5501,44664.0
2020-04-09 11:50:00,20.65,20.65,20.56,20.57,22804.0,19.5501,19.5501,19.4649,19.4743,22804.0
2020-04-09 11:55:00,20.55,20.6,20.54,20.59,11884.0,19.4554,19.5027,19.4459,19.4933,11884.0
2020-04-09 12:00:00,20.6,20.62,20.58,20.6,16940.0,19.5027,19.5217,19.4838,19.5027,16940.0
2020-04-09 12:05:00,20.61,20.61,20.57,20.61,8780.0,19.5122,19.5122,19.4743,19.5122,8780.0
2020-04-09 12:10:00,20.61,20.61,20.59,20.61,10056.0,19.5122,19.5122,19.4933,19.5122,10056.0
2020-04-09 12:15:00,20.6,20.65,20.58,20.63,31720.0,19.5027,19.5501,19.4838,19.5311,31720.0
2020-04-09 12:20:00,20.63,20.64,20.6,20.62,20688.0,19.5311,19.5406,19.5027,19.5217,20688.0
2020-04-09 12:25:00,20.62,20.62,20.53,20.53,22556.0,19.5217,19.5217,19.4365,19.4365,22556.0
2020-04-09 12:30:00,20.53,20.57,20.53,20.55,16832.0,19.4365,19.4743,19.4365,19.4554,16832.0
2020-04-09 12:35:00,20.55,20.57,20.53,20.57,17300.0,19.4554,19.4743,19.4365,19.4743,17300.0
2020-04-09 12:40:00,20.59,20.61,20.58,20.59,14192.0,19.4933,19.5122,19.4838,19.4933,14192.0
2020-04-09 12:45:00,20.59,20.65,20.59,20.61,15712.0,19.4933,19.5501,19.4933,19.5122,15712.0
2020-04-09 12:50:00,20.61,20.69,20.61,20.67,53160.0,19.5122,19.5879,19.5122,19.569,53160.0
2020-04-09 12:55:00,20.68,20.78,20.68,20.69,33144.0,19.5785,19.6731,19.5785,19.5879,33144.0
2020-04-09 13:00:00,20.7,20.7,20.66,20.66,14320.0,19.5974,19.5974,19.5595,19.5595,14320.0
2020-04-09 13:05:00,20.64,20.66,20.64,20.66,17600.0,19.5406,19.5595,19.5406,19.5595,17600.0
2020-04-09 13:10:00,20.65,20.65,20.59,20.62,15728.0,19.5501,19.5501,19.4933,19.5217,15728.0
2020-04-09 13:15:00,20.63,20.65,20.61,20.64,75676.0,19.5311,19.5501,19.5122,19.5406,75676.0
2020-04-09 13:20:00,20.65,20.65,20.61,20.63,12720.0,19.5501,19.5501,19.5122,19.5311,12720.0
2020-04-09 13:25:00,20.61,20.67,20.6,20.64,25100.0,19.5122,19.569,19.5027,19.5406,25100.0
2020-04-09 13:30:00,20.63,20.65,20.6,20.64,39616.0,19.5311,19.5501,19.5027,19.5406,39616.0
2020-04-09 13:35:00,20.64,20.65,20.57,20.57,57856.0,19.5406,19.5501,19.4743,19.4743,57856.0
2020-04-09 13:40:00,20.6,20.68,20.6,20.67,33296.0,19.5027,19.5785,19.5027,19.569,33296.0
2020-04-09 13:45:00,20.67,20.68,20.64,20.65,31068.0,19.569,19.5785,19.5406,19.5501,31068.0
2020-04-09 13:50:00,20.63,20.68,20.6,20.64,39376.0,19.5311,19.5785,19.5027,19.5406,39376.0
2020-04-09 13:55:00,20.62,20.69,20.62,20.69,39832.0,19.5217,19.5879,19.5217,19.5879,39832.0
2020-04-09 14:00:00,20.69,20.71,20.61,20.61,49936.0,19.5879,19.6069,19.5122,19.5122,49936.0
2020-04-09 14:05:00,20.6,20.6,20.51,20.52,18292.0,19.5027,19.5027,19.4175,19.427,18292.0
2020-04-09 14:10:00,20.54,20.58,20.54,20.55,18800.0,19.4459,19.4838,19.4459,19.4554,18800.0
2020-04-09 14:15:00,20.54,20.57,20.5,20.52,48056.0,19.4459,19.4743,19.4081,19.427,48056.0
2020-04-09 14:20:00,20.52,20.53,20.47,20.52,49860.0,19.427,19.4365,19.3796,19.427,49860.0
2020-04-09 14:25:00,20.52,20.57,20.52,20.53,36868.0,19.427,19.4743,19.427,19.4365,36868.0
2020-04-09 14:30:00,20.54,20.58,20.49,20.49,28212.0,19.4459,19.4838,19.3986,19.3986,28212.0
2020-04-09 14:35:00,20.48,20.56,20.48,20.56,50276.0,19.3891,19.4649,19.3891,19.4649,50276.0
2020-04-09 14:40:00,20.56,20.58,20.5,20.55,34040.0,19.4649,19.4838,19.4081,19.4554,34040.0
2020-04-09 14:45:00,20.54,20.56,20.38,20.4,36364.0,19.4459,19.4649,19.2944,19.3134,36364.0
2020-04-09 14:50:00,20.4,20.42,20.37,20.38,46404.0,19.3134,19.3323,19.285,19.2944,46404.0
2020-04-09 14:55:00,20.38,20.43,20.35,20.43,36172.0,19.2944,19.3418,19.266,19.3418,36172.0
2020-04-09 15:00:00,20.43,20.44,20.33,20.33,40024.0,19.3418,19.3512,19.2471,19.2471,40024.0
2020-04-09 15:05:00,20.34,20.38,20.29,20.37,48568.0,19.2566,19.2944,19.2092,19.285,48568.0
2020-04-09 15:10:00,20.38,20.43,20.38,20.43,49976.0,19.2944,19.3418,19.2944,19.3418,49976.0
2020-04-09 15:15:00,20.43,20.46,20.39,20.39,66888.0,19.3418,19.3702,19.3039,19.3039,66888.0
2020-04-09 15:20:00,20.4,20.42,20.36,20.39,65804.0,19.3134,19.3323,19.2755,19.3039,65804.0
2020-04-09 15:25:00,20.4,20.43,20.33,20.42,433176.0,19.3134,19.3418,19.2471,19.3323,433176.0
2020-04-09 15:30:00,20.42,20.53,20.42,20.53,56868.0,19.3323,19.4365,19.3323,19.4365,56868.0
2020-04-09 15:35:00,20.52,20.53,20.43,20.49,49972.0,19.427,19.4365,19.3418,19.3986,49972.0
2020-04-09 15:40:00,20.49,20.51,20.44,20.49,81944.0,19.3986,19.4175,19.3512,19.3986,81944.0
2020-04-09 15:45:00,20.49,20.52,20.41,20.42,88948.0,19.3986,19.427,19.3228,19.3323,88948.0
2020-04-09 15:50:00,20.42,20.58,20.41,20.52,196376.0,19.3323,19.4838,19.3228,19.427,196376.0
2020-04-09 15:55:00,20.52,20.53,20.47,20.47,244436.0,19.427,19.4365,19.3796,19.3796,244436.0
2020-04-13 09:30:00,20.12,20.4,20.09,20.12,149068.0,19.0483,19.3134,19.0199,19.0483,149068.0
2020-04-13 09:35:00,20.22,20.27,20.12,20.24,50584.0,19.143,19.1903,19.0483,19.1619,50584.0
2020-04-13 09:40:00,20.23,20.23,20.1,20.12,14336.0,19.1524,19.1524,19.0294,19.0483,14336.0
2020-04-13 09:45:00,20.11,20.14,20.06,20.1,25432.0,19.0388,19.0672,18.9915,19.0294,25432.0
2020-04-13 09:50:00,20.11,20.13,20.06,20.12,28896.0,19.0388,19.0578,18.9915,19.0483,28896.0
2020-04-13 09:55:00,20.13,20.17,20.04,20.05,29164.0,19.0578,19.0956,18.9726,18.982,29164.0
2020-04-13 10:00:00,20.06,20.15,20.04,20.13,36476.0,18.9915,19.0767,18.9726,19.0578,36476.0
2020-04-13 10:05:00,20.15,20.24,20.13,20.21,34576.0,19.0767,19.1619,19.0578,19.1335,34576.0
2020-04-13 10:10:00,20.22,20.24,20.17,20.23,36036.0,19.143,19.1619,19.0956,19.1524,36036.0
2020-04-13 10:15:00,20.21,20.22,20.16,20.17,58508.0,19.1335,19.143,19.0862,19.0956,58508.0
2020-04-13 10:20:00,20.19,20.19,20.11,20.11,178520.0,19.1146,19.1146,19.0388,19.0388,178520.0
2020-04-13 10:25:00,20.11,20.12,20.06,20.09,41228.0,19.0388,19.0483,18.9915,19.0199,41228.0
2020-04-13 10:30:00,20.1,20.1,20.04,20.09,26528.0,19.0294,19.0294,18.9726,19.0199,26528.0
2020-04-13 10:35:00,20.07,20.07,20.02,20.04,14144.0,19.001,19.001,18.9536,18.9726,14144.0
2020-04-13 10:40:00,20.04,20.1,20.03,20.06,30848.0,18.9726,19.0294,18.9631,18.9915,30848.0
2020-04-13 10:45:00,20.08,20.1,20.04,20.04,51136.0,19.0104,19.0294,18.9726,18.9726,51136.0
2020-04-13 10:50:00,20.05,20.05,20.0,20.0,26344.0,18.982,18.982,18.9347,18.9347,26344.0
2020-04-13 10:55:00,20.03,20.09,20.02,20.08,28732.0,18.9631,19.0199,18.9536,19.0104,28732.0
2020-04-13 11:00:00,20.08,20.08,20.02,20.02,45136.0,19.0104,19.0104,18.9536,18.9536,45136.0
2020-04-13 11:05:00,20.01,20.02,19.98,20.0,210688.0,18.9442,18.9536,18.9158,18.9347,210688.0
2020-04-13 11:10:00,20.01,20.07,20.01,20.04,38380.0,18.9442,19.001,18.9442,18.9726,38380.0
2020-04-13 11:15:00,20.05,20.1,20.05,20.09,34540.0,18.982,19.0294,18.982,19.0199,34540.0
2020-04-13 11:20:00,20.07,20.13,20.06,20.13,108772.0,19.001,19.0578,18.9915,19.0578,108772.0
2020-04-13 11:25:00,20.14,20.17,20.13,20.13,23092.0,19.0672,19.0956,19.0578,19.0578,23092.0
2020-04-13 11:30:00,20.12,20.12,20.04,20.09,25652.0,19.0483,19.0483,18.9726,19.0199,25652.0
2020-04-13 11:35:00,20.08,20.09,20.06,20.07,75940.0,19.0104,19.0199,18.9915,19.001,75940.0
2020-04-13 11:40:00,20.07,20.08,20.02,20.04,28132.0,19.001,19.0104,18.9536,18.9726,28132.0
2020-04-13 11:45:00,20.06,20.1,20.06,20.1,17004.0,18.9915,19.0294,18.9915,19.0294,17004.0
2020-04-13 11:50:00,20.1,20.12,20.09,20.11,27280.0,19.0294,19.0483,19.0199,19.0388,27280.0
2020-04-13 11:55:00,20.11,20.11,20.05,20.07,18952.0,19.0388,19.0388,18.982,19.001,18952.0
2020-04-13 12:00:00,20.04,20.09,20.04,20.08,9592.0,18.9726,19.0199,18.9726,19.0104,9592.0
2020-04-13 12:05:00,20.08,20.11,20.08,20.11,18616.0,19.0104,19.0388,19.0104,19.0388,18616.0
2020-04-13 12:10:00,20.11,20.14,20.09,20.12,24204.0,19.0388,19.0672,19.0199,19.0483,24204.0
2020-04-13 12:15:00,20.12,20.24,20.11,20.24,37848.0,19.0483,19.1619,19.0388,19.1619,37848.0
2020-04-13 12:20:00,20.25,20.26,20.22,20.26,31704.0,19.1714,19.1808,19.143,19.1808,31704.0
2020-04-13 12:25:00,20.26,20.28,20.23,20.23,42092.0,19.1808,19.1998,19.1524,19.1524,42092.0
2020-04-13 12:30:00,20.22,20.23,20.11,20.13,23888.0,19.143,19.1524,19.0388,19.0578,23888.0
2020-04-13 12:35:00,20.12,20.14,20.08,20.08,23668.0,19.0483,19.0672,19.0104,19.0104,23668.0
2020-04-13 12:40:00,20.1,20.16,20.1,20.16,23596.0,19.0294,19.0862,19.0294,19.0862,23596.0
2020-04-13 12:45:00,20.16,20.22,20.15,20.2,42580.0,19.0862,19.143,19.0767,19.124,42580.0
2020-04-13 12:50:00,20.21,20.21,20.13,20.16,51196.0,19.1335,19.1335,19.0578,19.0862,51196.0
2020-04-13 12:55:00,20.15,20.15,20.09,20.11,34436.0,19.0767,19.0767,19.0199,19.0388,34436.0
2020-04-13 13:00:00,20.1,20.12,20.08,20.12,26176.0,19.0294,19.0483,19.0104,19.0483,26176.0
2020-04-13 13:05:00,20.12,20.16,20.11,20.16,26440.0,19.0483,19.0862,19.0388,19.0862,26440.0
2020-04-13 13:10:00,20.16,20.16,20.1,20.13,24424.0,19.0862,19.0862,19.0294,19.0578,24424.0
2020-04-13 13:15:00,20.12,20.15,20.1,20.13,26032.0,19.0483,19.0767,19.0294,19.0578,26032.0
2020-04-13 13:20:00,20.14,20.15,20.1,20.1,29552.0,19.0672,19.0767,19.0294,19.0294,29552.0
2020-04-13 13:25:00,20.11,20.13,20.08,20.11,28632.0,19.0388,19.0578,19.0104,19.0388,28632.0
2020-04-13 13:30:00,20.13,20.18,20.13,20.18,31932.0,19.0578,19.1051,19.0578,19.1051,31932.0
2020-04-13 13:35:00,20.18,20.21,20.17,20.2,30264.0,19.1051,19.1335,19.0956,19.124,30264.0
2020-04-13 13:40:00,20.2,20.22,20.18,20.21,35604.0,19.124,19.143,19.1051,19.1335,35604.0
2020-04-13 13:45:00,20.22,20.23,20.19,20.2,25532.0,19.143,19.1524,19.1146,19.124,25532.0
2020-04-13 13:50:00,20.2,20.23,20.2,20.23,31040.0,19.124,19.1524,19.124,19.1524,31040.0
2020-04-13 13:55:00,20.24,20.26,20.24,20.25,23200.0,19.1619,19.1808,19.1619,19.1714,23200.0
2020-04-13 14:00:00,20.25,20.26,20.22,20.25,39412.0,19.1714,19.1808,19.143,19.1714,39412.0
2020-04-13 14:05:00,20.25,20.28,20.17,20.17,44596.0,19.1714,19.1998,19.0956,19.0956,44596.0
2020-04-13 14:10:00,20.18,20.18,20.05,20.07,27756.0,19.1051,19.1051,18.982,19.001,27756.0
2020-04-13 14:15:00,20.07,20.09,20.05,20.09,47768.0,19.001,19.0199,18.982,19.0199,47768.0
2020-04-13 14:20:00,20.07,20.08,20.04,20.06,71496.0,19.001,19.0104,18.9726,18.9915,71496.0
2020-04-13 14:25:00,20.07,20.09,20.04,20.09,28944.0,19.001,19.0199,18.9726,19.0199,28944.0
2020-04-13 14:30:00,20.09,20.12,20.09,20.11,26788.0,19.0199,19.0483,19.0199,19.0388,26788.0
2020-04-13 14:35:00,20.11,20.11,20.06,20.07,21256.0,19.0388,19.0388,18.9915,19.001,21256.0
2020-04-13 14:40:00,20.06,20.07,20.04,20.05,33816.0,18.9915,19.001,18.9726,18.982,33816.0
2020-04-13 14:45:00,20.05,20.1,20.03,20.09,29996.0,18.982,19.0294,18.9631,19.0199,29996.0
2020-04-13 14:50:00,20.09,20.1,20.04,20.07,26504.0,19.0199,19.0294,18.9726,19.001,26504.0
2020-04-13 14:55:00,20.08,20.1,20.06,20.09,20736.0,19.0104,19.0294,18.9915,19.0199,20736.0
2020-04-13 15:00:00,20.07,20.07,20.03,20.04,32500.0,19.001,19.001,18.9631,18.9726,32500.0
2020-04-13 15:05:00,20.05,20.07,20.02,20.03,25532.0,18.982,19.001,18.9536,18.9631,25532.0
2020-04-13 15:10:00,20.03,20.09,20.02,20.07,53188.0,18.9631,19.0199,18.9536,19.001,53188.0
2020-04-13 15:15:00,20.07,20.17,20.06,20.17,42580.0,19.001,19.0956,18.9915,19.0956,42580.0
2020-04-13 15:20:00,20.16,20.2,20.14,20.15,40100.0,19.0862,19.124,19.0672,19.0767,40100.0
2020-04-13 15:25:00,20.15,20.19,20.12,20.19,55148.0,19.0767,19.1146,19.0483,19.1146,55148.0
2020-04-13 15:30:00,20.19,20.24,20.17,20.23,75528.0,19.1146,19.1619,19.0956,19.1524,75528.0
2020-04-13 15:35:00,20.23,20.24,20.18,20.19,58488.0,19.1524,19.1619,19.1051,19.1146,58488.0
2020-04-13 15:40:00,20.21,20.24,20.17,20.24,69920.0,19.1335,19.1619,19.0956,19.1619,69920.0
2020-04-13 15:45:00,20.24,20.27,20.21,20.27,197840.0,19.1619,19.1903,19.1335,19.1903,197840.0
2020-04-13 15:50:00,20.26,20.27,20.13,20.17,155216.0,19.1808,19.1903,19.0578,19.0956,155216.0
2020-04-13 15:55:00,20.17,20.19,20.12,20.17,247328.0,19.0956,19.1146,19.0483,19.0956,247328.0
2020-04-14 09:30:00,20.49,20.77,20.32,20.76,125596.0,19.3986,19.6637,19.2376,19.6542,125596.0
2020-04-14 09:35:00,20.75,20.89,20.61,20.65,54544.0,19.6447,19.7773,19.5122,19.5501,54544.0
2020-04-14 09:40:00,20.72,20.78,20.67,20.72,37064.0,19.6163,19.6731,19.569,19.6163,37064.0
2020-04-14 09:45:00,20.75,20.87,20.74,20.87,35412.0,19.6447,19.7583,19.6353,19.7583,35412.0
2020-04-14 09:50:00,20.84,20.84,20.73,20.81,33544.0,19.7299,19.7299,19.6258,19.7015,33544.0
2020-04-14 09:55:00,20.79,20.89,20.78,20.86,34596.0,19.6826,19.7773,19.6731,19.7489,34596.0
2020-04-14 10:00:00,20.86,20.86,20.78,20.81,30344.0,19.7489,19.7489,19.6731,19.7015,30344.0
2020-04-14 10:05:00,20.81,20.81,20.74,20.76,85520.0,19.7015,19.7015,19.6353,19.6542,85520.0
2020-04-14 10:10:00,20.74,20.77,20.72,20.76,39764.0,19.6353,19.6637,19.6163,19.6542,39764.0
2020-04-14 10:15:00,20.76,20.85,20.76,20.84,163512.0,19.6542,19.7394,19.6542,19.7299,163512.0
2020-04-14 10:20:00,20.85,20.91,20.83,20.9,34676.0,19.7394,19.7962,19.7205,19.7867,34676.0
2020-04-14 10:25:00,20.88,20.9,20.78,20.8,34972.0,19.7678,19.7867,19.6731,19.6921,34972.0
2020-04-14 10:30:00,20.82,20.82,20.72,20.76,76816.0,19.711,19.711,19.6163,19.6542,76816.0
2020-04-14 10:35:00,20.76,20.76,20.64,20.65,83736.0,19.6542,19.6542,19.5406,19.5501,83736.0
2020-04-14 10:40:00,20.64,20.7,20.63,20.7,54304.0,19.5406,19.5974,19.5311,19.5974,54304.0
2020-04-14 10:45:00,20.71,20.75,20.65,20.66,155896.0,19.6069,19.6447,19.5501,19.5595,155896.0
2020-04-14 10:50:00,20.66,20.67,20.55,20.58,111888.0,19.5595,19.569,19.4554,19.4838,111888.0
2020-04-14 10:55:00,20.58,20.64,20.57,20.63,143980.0,19.4838,19.5406,19.4743,19.5311,143980.0
2020-04-14 11:00:00,20.63,20.65,20.57,20.59,44220.0,19.5311,19.5501,19.4743,19.4933,44220.0
2020-04-14 11:05:00,20.58,20.6,20.55,20.57,58100.0,19.4838,19.5027,19.4554,19.4743,58100.0
2020-04-14 11:10:00,20.59,20.6,20.53,20.55,46020.0,19.4933,19.5027,19.4365,19.4554,46020.0
2020-04-14 11:15:00,20.55,20.58,20.52,20.53,50896.0,19.4554,19.4838,19.427,19.4365,50896.0
2020-04-14 11:20:00,20.51,20.56,20.47,20.56,45200.0,19.4175,19.4649,19.3796,19.4649,45200.0
2020-04-14 11:25:00,20.56,20.59,20.5,20.53,85100.0,19.4649,19.4933,19.4081,19.4365,85100.0
2020-04-14 11:30:00,20.54,20.58,20.51,20.54,87232.0,19.4459,19.4838,19.4175,19.4459,87232.0
2020-04-14 11:35:00,20.54,20.56,20.51,20.52,71748.0,19.4459,19.4649,19.4175,19.427,71748.0
2020-04-14 11:40:00,20.5,20.54,20.5,20.53,29492.0,19.4081,19.4459,19.4081,19.4365,29492.0
2020-04-14 11:45:00,20.53,20.54,20.52,20.53,24644.0,19.4365,19.4459,19.427,19.4365,24644.0
2020-04-14 11:50:00,20.54,20.54,20.49,20.52,92996.0,19.4459,19.4459,19.3986,19.427,92996.0
2020-04-14 11:55:00,20.52,20.53,20.46,20.47,52368.0,19.427,19.4365,19.3702,19.3796,52368.0
2020-04-14 12:00:00,20.48,20.58,20.47,20.53,142040.0,19.3891,19.4838,19.3796,19.4365,142040.0
2020-04-14 12:05:00,20.54,20.61,20.54,20.59,204004.0,19.4459,19.5122,19.4459,19.4933,204004.0
2020-04-14 12:10:00,20.58,20.58,20.55,20.56,110596.0,19.4838,19.4838,19.4554,19.4649,110596.0
2020-04-14 12:15:00,20.56,20.61,20.55,20.57,169192.0,19.4649,19.5122,19.4554,19.4743,169192.0
2020-04-14 12:20:00,20.57,20.59,20.55,20.57,101560.0,19.4743,19.4933,19.4554,19.4743,101560.0
2020-04-14 12:25:00,20.58,20.59,20.52,20.54,71016.0,19.4838,19.4933,19.427,19.4459,71016.0
2020-04-14 12:30:00,20.55,20.57,20.48,20.51,219336.0,19.4554,19.4743,19.3891,19.4175,219336.0
2020-04-14 12:35:00,20.52,20.58,20.5,20.57,163236.0,19.427,19.4838,19.4081,19.4743,163236.0
2020-04-14 12:40:00,20.58,20.63,20.56,20.57,45972.0,19.4838,19.5311,19.4649,19.4743,45972.0
2020-04-14 12:45:00,20.58,20.6,20.55,20.57,31264.0,19.4838,19.5027,19.4554,19.4743,31264.0
2020-04-14 12:50:00,20.57,20.6,20.57,20.6,38940.0,19.4743,19.5027,19.4743,19.5027,38940.0
2020-04-14 12:55:00,20.6,20.65,20.59,20.62,32580.0,19.5027,19.5501,19.4933,19.5217,32580.0
2020-04-14 13:00:00,20.63,20.64,20.6,20.62,31896.0,19.5311,19.5406,19.5027,19.5217,31896.0
2020-04-14 13:05:00,20.62,20.64,20.61,20.64,20044.0,19.5217,19.5406,19.5122,19.5406,20044.0
2020-04-14 13:10:00,20.64,20.66,20.63,20.63,35576.0,19.5406,19.5595,19.5311,19.5311,35576.0
2020-04-14 13:15:00,20.63,20.63,20.58,20.59,41992.0,19.5311,19.5311,19.4838,19.4933,41992.0
2020-04-14 13:20:00,20.59,20.63,20.59,20.62,31040.0,19.4933,19.5311,19.4933,19.5217,31040.0
2020-04-14 13:25:00,20.62,20.64,20.61,20.62,29492.0,19.5217,19.5406,19.5122,19.5217,29492.0
2020-04-14 13:30:00,20.64,20.7,20.63,20.68,49292.0,19.5406,19.5974,19.5311,19.5785,49292.0
2020-04-14 13:35:00,20.68,20.68,20.64,20.64,27240.0,19.5785,19.5785,19.5406,19.5406,27240.0
2020-04-14 13:40:00,20.63,20.64,20.62,20.63,36080.0,19.5311,19.5406,19.5217,19.5311,36080.0
2020-04-14 13:45:00,20.64,20.7,20.64,20.7,44624.0,19.5406,19.5974,19.5406,19.5974,44624.0
2020-04-14 13:50:00,20.69,20.74,20.67,20.72,33920.0,19.5879,19.6353,19.569,19.6163,33920.0
2020-04-14 13:55:00,20.72,20.72,20.68,20.69,26112.0,19.6163,19.6163,19.5785,19.5879,26112.0
2020-04-14 14:00:00,20.69,20.69,20.64,20.65,32840.0,19.5879,19.5879,19.5406,19.5501,32840.0
2020-04-14 14:05:00,20.64,20.64,20.61,20.62,31820.0,19.5406,19.5406,19.5122,19.5217,31820.0
2020-04-14 14:10:00,20.62,20.65,20.61,20.62,32580.0,19.5217,19.5501,19.5122,19.5217,32580.0
2020-04-14 14:15:00,20.61,20.7,20.61,20.69,189664.0,19.5122,19.5974,19.5122,19.5879,189664.0
2020-04-14 14:20:00,20.68,20.73,20.68,20.72,111832.0,19.5785,19.6258,19.5785,19.6163,111832.0
2020-04-14 14:25:00,20.73,20.75,20.69,20.71,199508.0,19.6258,19.6447,19.5879,19.6069,199508.0
2020-04-14 14:30:00,20.72,20.74,20.63,20.64,315516.0,19.6163,19.6353,19.5311,19.5406,315516.0
2020-04-14 14:35:00,20.65,20.67,20.62,20.64,102396.0,19.5501,19.569,19.5217,19.5406,102396.0
2020-04-14 14:40:00,20.64,20.65,20.62,20.63,76804.0,19.5406,19.5501,19.5217,19.5311,76804.0
2020-04-14 14:45:00,20.63,20.65,20.62,20.65,102552.0,19.5311,19.5501,19.5217,19.5501,102552.0
2020-04-14 14:50:00,20.64,20.7,20.64,20.68,99168.0,19.5406,19.5974,19.5406,19.5785,99168.0
2020-04-14 14:55:00,20.67,20.72,20.67,20.7,101420.0,19.569,19.6163,19.569,19.5974,101420.0
2020-04-14 15:00:00,20.69,20.69,20.64,20.64,46964.0,19.5879,19.5879,19.5406,19.5406,46964.0
2020-04-14 15:05:00,20.63,20.64,20.6,20.61,123888.0,19.5311,19.5406,19.5027,19.5122,123888.0
2020-04-14 15:10:00,20.61,20.61,20.56,20.58,111448.0,19.5122,19.5122,19.4649,19.4838,111448.0
2020-04-14 15:15:00,20.57,20.6,20.54,20.6,173456.0,19.4743,19.5027,19.4459,19.5027,173456.0
2020-04-14 15:20:00,20.6,20.6,20.53,20.54,126348.0,19.5027,19.5027,19.4365,19.4459,126348.0
2020-04-14 15:25:00,20.54,20.57,20.53,20.57,180300.0,19.4459,19.4743,19.4365,19.4743,180300.0
2020-04-14 15:30:00,20.56,20.57,20.52,20.52,173784.0,19.4649,19.4743,19.427,19.427,173784.0
2020-04-14 15:35:00,20.52,20.54,20.52,20.52,122900.0,19.427,19.4459,19.427,19.427,122900.0
2020-04-14 15:40:00,20.53,20.58,20.53,20.54,118824.0,19.4365,19.4838,19.4365,19.4459,118824.0
2020-04-14 15:45:00,20.54,20.59,20.53,20.59,169536.0,19.4459,19.4933,19.4365,19.4933,169536.0
2020-04-14 15:50:00,20.59,20.67,20.54,20.63,246328.0,19.4933,19.569,19.4459,19.5311,246328.0
2020-04-14 15:55:00,20.62,20.63,20.58,20.61,397832.0,19.5217,19.5311,19.4838,19.5122,397832.0
2020-04-15 09:30:00,20.09,20.24,20.0,20.11,239352.0,19.0199,19.1619,18.9347,19.0388,239352.0
2020-04-15 09:35:00,20.16,20.16,20.04,20.05,34984.0,19.0862,19.0862,18.9726,18.982,34984.0
2020-04-15 09:40:00,20.03,20.03,19.9,19.91,141872.0,18.9631,18.9631,18.84,18.8495,141872.0
2020-04-15 09:45:00,19.91,20.02,19.91,20.0,273984.0,18.8495,18.9536,18.8495,18.9347,273984.0
2020-04-15 09:50:00,19.99,19.99,19.84,19.87,117620.0,18.9252,18.9252,18.7832,18.8116,117620.0
2020-04-15 09:55:00,19.87,20.07,19.86,20.06,71464.0,18.8116,19.001,18.8021,18.9915,71464.0
2020-04-15 10:00:00,20.06,20.12,20.04,20.07,92236.0,18.9915,19.0483,18.9726,19.001,92236.0
2020-04-15 10:05:00,20.07,20.11,20.0,20.04,40432.0,19.001,19.0388,18.9347,18.9726,40432.0
2020-04-15 10:10:00,20.04,20.09,19.97,20.05,277748.0,18.9726,19.0199,18.9063,18.982,277748.0
2020-04-15 10:15:00,20.05,20.05,19.92,19.93,41996.0,18.982,18.982,18.8589,18.8684,41996.0
2020-04-15 10:20:00,19.93,20.01,19.91,19.99,94720.0,18.8684,18.9442,18.8495,18.9252,94720.0
2020-04-15 10:25:00,19.99,20.0,19.9,19.91,197736.0,18.9252,18.9347,18.84,18.8495,197736.0
2020-04-15 10:30:00,19.91,20.0,19.91,19.92,25228.0,18.8495,18.9347,18.8495,18.8589,25228.0
2020-04-15 10:35:00,19.93,19.96,19.92,19.95,63112.0,18.8684,18.8968,18.8589,18.8873,63112.0
2020-04-15 10:40:00,19.95,20.08,19.95,20.06,39212.0,18.8873,19.0104,18.8873,18.9915,39212.0
2020-04-15 10:45:00,20.03,20.07,20.03,20.06,31284.0,18.9631,19.001,18.9631,18.9915,31284.0
2020-04-15 10:50:00,20.06,20.06,20.0,20.03,86952.0,18.9915,18.9915,18.9347,18.9631,86952.0
2020-04-15 10:55:00,20.03,20.07,20.02,20.06,39980.0,18.9631,19.001,18.9536,18.9915,39980.0
2020-04-15 11:00:00,20.06,20.08,20.02,20.03,52168.0,18.9915,19.0104,18.9536,18.9631,52168.0
2020-04-15 11:05:00,20.02,20.02,19.99,20.0,79304.0,18.9536,18.9536,18.9252,18.9347,79304.0
2020-04-15 11:10:00,20.0,20.03,19.99,20.02,53056.0,18.9347,18.9631,18.9252,18.9536,53056.0
2020-04-15 11:15:00,20.02,20.03,19.97,19.98,51776.0,18.9536,18.9631,18.9063,18.9158,51776.0
2020-04-15 11:20:00,19.98,19.98,19.95,19.96,75696.0,18.9158,18.9158,18.8873,18.8968,75696.0
2020-04-15 11:25:00,19.95,20.0,19.95,19.98,29560.0,18.8873,18.9347,18.8873,18.9158,29560.0
2020-04-15 11:30:00,19.99,20.05,19.99,20.04,21984.0,18.9252,18.982,18.9252,18.9726,21984.0
2020-04-15 11:35:00,20.03,20.03,19.95,19.95,58884.0,18.9631,18.9631,18.8873,18.8873,58884.0
2020-04-15 11:40:00,19.95,19.96,19.91,19.93,75940.0,18.8873,18.8968,18.8495,18.8684,75940.0
2020-04-15 11:45:00,19.93,19.96,19.92,19.94,36248.0,18.8684,18.8968,18.8589,18.8779,36248.0
2020-04-15 11:50:00,19.94,19.99,19.94,19.98,41764.0,18.8779,18.9252,18.8779,18.9158,41764.0
2020-04-15 11:55:00,19.97,19.99,19.93,19.95,142376.0,18.9063,18.9252,18.8684,18.8873,142376.0
2020-04-15 12:00:00,19.96,19.97,19.91,19.96,133552.0,18.8968,18.9063,18.8495,18.8968,133552.0
2020-04-15 12:05:00,19.96,19.96,19.91,19.91,53908.0,18.8968,18.8968,18.8495,18.8495,53908.0
2020-04-15 12:10:00,19.91,19.93,19.89,19.92,29284.0,18.8495,18.8684,18.8305,18.8589,29284.0
2020-04-15 12:15:00,19.93,19.97,19.93,19.96,29456.0,18.8684,18.9063,18.8684,18.8968,29456.0
2020-04-15 12:20:00,19.95,20.02,19.95,20.02,46916.0,18.8873,18.9536,18.8873,18.9536,46916.0
2020-04-15 12:25:00,20.02,20.1,20.01,20.09,105680.0,18.9536,19.0294,18.9442,19.0199,105680.0
2020-04-15 12:30:00,20.06,20.12,20.05,20.11,34428.0,18.9915,19.0483,18.982,19.0388,34428.0
2020-04-15 12:35:00,20.12,20.15,20.09,20.11,256240.0,19.0483,19.0767,19.0199,19.0388,256240.0
2020-04-15 12:40:00,20.11,20.14,20.07,20.13,79552.0,19.0388,19.0672,19.001,19.0578,79552.0
2020-04-15 12:45:00,20.13,20.17,20.12,20.17,26312.0,19.0578,19.0956,19.0483,19.0956,26312.0
2020-04-15 12:50:00,20.17,20.18,20.11,20.13,29072.0,19.0956,19.1051,19.0388,19.0578,29072.0
2020-04-15 12:55:00,20.11,20.12,20.07,20.09,22072.0,19.0388,19.0483,19.001,19.0199,22072.0
2020-04-15 13:00:00,20.08,20.11,20.05,20.1,34932.0,19.0104,19.0388,18.982,19.0294,34932.0
2020-04-15 13:05:00,20.08,20.11,20.06,20.11,19692.0,19.0104,19.0388,18.9915,19.0388,19692.0
2020-04-15 13:10:00,20.11,20.15,20.11,20.14,25432.0,19.0388,19.0767,19.0388,19.0672,25432.0
2020-04-15 13:15:00,20.17,20.22,20.15,20.21,31664.0,19.0956,19.143,19.0767,19.1335,31664.0
2020-04-15 13:20:00,20.2,20.22,20.18,20.19,43340.0,19.124,19.143,19.1051,19.1146,43340.0
2020-04-15 13:25:00,20.2,20.22,20.14,20.15,49564.0,19.124,19.143,19.0672,19.0767,49564.0
2020-04-15 13:30:00,20.14,20.15,20.11,20.15,36480.0,19.0672,19.0767,19.0388,19.0767,36480.0
2020-04-15 13:35:00,20.14,20.15,20.11,20.12,37532.0,19.0672,19.0767,19.0388,19.0483,37532.0
2020-04-15 13:40:00,20.13,20.15,20.1,20.14,49812.0,19.0578,19.0767,19.0294,19.0672,49812.0
2020-04-15 13:45:00,20.14,20.18,20.12,20.17,61812.0,19.0672,19.1051,19.0483,19.0956,61812.0
2020-04-15 13:50:00,20.17,20.17,20.12,20.12,37196.0,19.0956,19.0956,19.0483,19.0483,37196.0
2020-04-15 13:55:00,20.12,20.21,20.11,20.21,117636.0,19.0483,19.1335,19.0388,19.1335,117636.0
2020-04-15 14:00:00,20.2,20.23,20.19,20.22,57488.0,19.124,19.1524,19.1146,19.143,57488.0
2020-04-15 14:05:00,20.22,20.24,20.2,20.22,34416.0,19.143,19.1619,19.124,19.143,34416.0
2020-04-15 14:10:00,20.22,20.29,20.21,20.29,29916.0,19.143,19.2092,19.1335,19.2092,29916.0
2020-04-15 14:15:00,20.28,20.28,20.25,20.25,33508.0,19.1998,19.1998,19.1714,19.1714,33508.0
2020-04-15 14:20:00,20.25,20.3,20.25,20.27,103484.0,19.1714,19.2187,19.1714,19.1903,103484.0
2020-04-15 14:25:00,20.27,20.3,20.24,20.24,152864.0,19.1903,19.2187,19.1619,19.1619,152864.0
2020-04-15 14:30:00,20.25,20.28,20.24,20.28,83024.0,19.1714,19.1998,19.1619,19.1998,83024.0
2020-04-15 14:35:00,20.27,20.33,20.27,20.31,33036.0,19.1903,19.2471,19.1903,19.2282,33036.0
2020-04-15 14:40:00,20.32,20.32,20.25,20.26,90692.0,19.2376,19.2376,19.1714,19.1808,90692.0
2020-04-15 14:45:00,20.26,20.26,20.18,20.2,77324.0,19.1808,19.1808,19.1051,19.124,77324.0
2020-04-15 14:50:00,20.19,20.2,20.16,20.16,36536.0,19.1146,19.124,19.0862,19.0862,36536.0
2020-04-15 14:55:00,20.17,20.22,20.17,20.22,60212.0,19.0956,19.143,19.0956,19.143,60212.0
2020-04-15 15:00:00,20.21,20.21,20.16,20.19,53316.0,19.1335,19.1335,19.0862,19.1146,53316.0
2020-04-15 15:05:00,20.19,20.2,20.13,20.15,71588.0,19.1146,19.124,19.0578,19.0767,71588.0
2020-04-15 15:10:00,20.14,20.16,20.13,20.15,37212.0,19.0672,19.0862,19.0578,19.0767,37212.0
2020-04-15 15:15:00,20.15,20.18,20.15,20.18,41816.0,19.0767,19.1051,19.0767,19.1051,41816.0
2020-04-15 15:20:00,20.18,20.18,20.14,20.15,42896.0,19.1051,19.1051,19.0672,19.0767,42896.0
2020-04-15 15:25:00,20.15,20.17,20.13,20.17,105264.0,19.0767,19.0956,19.0578,19.0956,105264.0
2020-04-15 15:30:00,20.17,20.18,20.1,20.17,131288.0,19.0956,19.1051,19.0294,19.0956,131288.0
2020-04-15 15:35:00,20.17,20.19,20.15,20.15,67160.0,19.0956,19.1146,19.0767,19.0767,67160.0
2020-04-15 15:40:00,20.14,20.17,20.11,20.17,119448.0,19.0672,19.0956,19.0388,19.0956,119448.0
2020-04-15 15:45:00,20.17,20.19,20.12,20.13,104352.0,19.0956,19.1146,19.0483,19.0578,104352.0
2020-04-15 15:50:00,20.12,20.16,20.07,20.07,183764.0,19.0483,19.0862,19.001,19.001,183764.0
2020-04-15 15:55:00,20.09,20.12,20.07,20.09,409560.0,19.0199,19.0483,19.001,19.0199,409560.0
2020-04-16 09:30:00,20.1,20.29,20.1,20.11,88024.0,19.0294,19.2092,19.0294,19.0388,88024.0
2020-04-16 09:35:00,20.13,20.13,20.02,20.07,28832.0,19.0578,19.0578,18.9536,19.001,28832.0
2020-04-16 09:40:00,20.09,20.11,20.01,20.09,30960.0,19.0199,19.0388,18.9442,19.0199,30960.0
2020-04-16 09:45:00,20.11,20.13,20.04,20.05,22400.0,19.0388,19.0578,18.9726,18.982,22400.0
2020-04-16 09:50:00,20.04,20.06,20.0,20.02,70636.0,18.9726,18.9915,18.9347,18.9536,70636.0
2020-04-16 09:55:00,20.03,20.06,19.94,19.94,61216.0,18.9631,18.9915,18.8779,18.8779,61216.0
2020-04-16 10:00:00,19.95,20.0,19.91,19.97,75012.0,18.8873,18.9347,18.8495,18.9063,75012.0
2020-04-16 10:05:00,19.97,20.06,19.96,19.99,67232.0,18.9063,18.9915,18.8968,18.9252,67232.0
2020-04-16 10:10:00,19.99,19.99,19.9,19.95,26424.0,18.9252,18.9252,18.84,18.8873,26424.0
2020-04-16 10:15:00,19.95,19.97,19.91,19.92,39680.0,18.8873,18.9063,18.8495,18.8589,39680.0
2020-04-16 10:20:00,19.92,19.96,19.9,19.96,39860.0,18.8589,18.8968,18.84,18.8968,39860.0
2020-04-16 10:25:00,19.95,19.98,19.92,19.98,41456.0,18.8873,18.9158,18.8589,18.9158,41456.0
2020-04-16 10:30:00,19.97,20.0,19.93,19.98,42124.0,18.9063,18.9347,18.8684,18.9158,42124.0
2020-04-16 10:35:00,19.98,20.02,19.97,20.0,46100.0,18.9158,18.9536,18.9063,18.9347,46100.0
2020-04-16 10:40:00,20.0,20.11,19.97,20.11,47988.0,18.9347,19.0388,18.9063,19.0388,47988.0
2020-04-16 10:45:00,20.09,20.14,20.07,20.12,38136.0,19.0199,19.0672,19.001,19.0483,38136.0
2020-04-16 10:50:00,20.12,20.17,20.07,20.1,50368.0,19.0483,19.0956,19.001,19.0294,50368.0
2020-04-16 10:55:00,20.11,20.21,20.11,20.17,20128.0,19.0388,19.1335,19.0388,19.0956,20128.0
2020-04-16 11:00:00,20.17,20.22,20.15,20.19,35560.0,19.0956,19.143,19.0767,19.1146,35560.0
2020-04-16 11:05:00,20.19,20.27,20.19,20.23,71904.0,19.1146,19.1903,19.1146,19.1524,71904.0
2020-04-16 11:10:00,20.23,20.28,20.17,20.17,35428.0,19.1524,19.1998,19.0956,19.0956,35428.0
2020-04-16 11:15:00,20.16,20.19,20.11,20.17,32888.0,19.0862,19.1146,19.0388,19.0956,32888.0
2020-04-16 11:20:00,20.17,20.18,20.11,20.15,30476.0,19.0956,19.1051,19.0388,19.0767,30476.0
2020-04-16 11:25:00,20.14,20.22,20.13,20.15,51284.0,19.0672,19.143,19.0578,19.0767,51284.0
2020-04-16 11:30:00,20.14,20.18,20.11,20.13,25604.0,19.0672,19.1051,19.0388,19.0578,25604.0
2020-04-16 11:35:00,20.11,20.15,20.1,20.13,30600.0,19.0388,19.0767,19.0294,19.0578,30600.0
2020-04-16 11:40:00,20.14,20.21,20.13,20.17,17024.0,19.0672,19.1335,19.0578,19.0956,17024.0
2020-04-16 11:45:00,20.17,20.22,20.16,20.18,32624.0,19.0956,19.143,19.0862,19.1051,32624.0
2020-04-16 11:50:00,20.18,20.25,20.18,20.25,31896.0,19.1051,19.1714,19.1051,19.1714,31896.0
2020-04-16 11:55:00,20.25,20.26,20.21,20.21,73932.0,19.1714,19.1808,19.1335,19.1335,73932.0
2020-04-16 12:00:00,20.23,20.24,20.14,20.14,42240.0,19.1524,19.1619,19.0672,19.0672,42240.0
2020-04-16 12:05:00,20.13,20.13,20.05,20.08,41828.0,19.0578,19.0578,18.982,19.0104,41828.0
2020-04-16 12:10:00,20.09,20.09,20.02,20.05,33720.0,19.0199,19.0199,18.9536,18.982,33720.0
2020-04-16 12:15:00,20.04,20.06,19.95,19.98,35468.0,18.9726,18.9915,18.8873,18.9158,35468.0
2020-04-16 12:20:00,19.97,19.97,19.93,19.95,41664.0,18.9063,18.9063,18.8684,18.8873,41664.0
2020-04-16 12:25:00,19.95,20.01,19.95,20.0,74260.0,18.8873,18.9442,18.8873,18.9347,74260.0
2020-04-16 12:30:00,19.99,19.99,19.9,19.93,34408.0,18.9252,18.9252,18.84,18.8684,34408.0
2020-04-16 12:35:00,19.93,19.96,19.91,19.95,38872.0,18.8684,18.8968,18.8495,18.8873,38872.0
2020-04-16 12:40:00,19.94,20.01,19.94,20.0,46220.0,18.8779,18.9442,18.8779,18.9347,46220.0
2020-04-16 12:45:00,20.0,20.06,19.98,20.05,98676.0,18.9347,18.9915,18.9158,18.982,98676.0
2020-04-16 12:50:00,20.05,20.06,20.03,20.05,34028.0,18.982,18.9915,18.9631,18.982,34028.0
2020-04-16 12:55:00,20.04,20.08,20.0,20.05,43488.0,18.9726,19.0104,18.9347,18.982,43488.0
2020-04-16 13:00:00,20.04,20.08,20.02,20.03,37380.0,18.9726,19.0104,18.9536,18.9631,37380.0
2020-04-16 13:05:00,20.03,20.06,20.02,20.05,28168.0,18.9631,18.9915,18.9536,18.982,28168.0
2020-04-16 13:10:00,20.04,20.11,20.04,20.11,32048.0,18.9726,19.0388,18.9726,19.0388,32048.0
2020-04-16 13:15:00,20.09,20.13,20.05,20.11,52268.0,19.0199,19.0578,18.982,19.0388,52268.0
2020-04-16 13:20:00,20.1,20.15,20.1,20.13,45776.0,19.0294,19.0767,19.0294,19.0578,45776.0
2020-04-16 13:25:00,20.12,20.13,20.1,20.13,41648.0,19.0483,19.0578,19.0294,19.0578,41648.0
2020-04-16 13:30:00,20.13,20.15,20.12,20.14,43308.0,19.0578,19.0767,19.0483,19.0672,43308.0
2020-04-16 13:35:00,20.13,20.15,20.11,20.11,52212.0,19.0578,19.0767,19.0388,19.0388,52212.0
2020-04-16 13:40:00,20.11,20.13,20.08,20.13,39892.0,19.0388,19.0578,19.0104,19.0578,39892.0
2020-04-16 13:45:00,20.13,20.16,20.13,20.13,34204.0,19.0578,19.0862,19.0578,19.0578,34204.0
2020-04-16 13:50:00,20.13,20.15,20.08,20.09,37212.0,19.0578,19.0767,19.0104,19.0199,37212.0
2020-04-16 13:55:00,20.09,20.16,20.09,20.16,28768.0,19.0199,19.0862,19.0199,19.0862,28768.0
2020-04-16 14:00:00,20.15,20.17,20.11,20.16,57552.0,19.0767,19.0956,19.0388,19.0862,57552.0
2020-04-16 14:05:00,20.16,20.23,20.13,20.23,39952.0,19.0862,19.1524,19.0578,19.1524,39952.0
2020-04-16 14:10:00,20.22,20.23,20.2,20.22,25840.0,19.143,19.1524,19.124,19.143,25840.0
2020-04-16 14:15:00,20.22,20.25,20.19,20.23,42396.0,19.143,19.1714,19.1146,19.1524,42396.0
2020-04-16 14:20:00,20.21,20.24,20.15,20.16,51972.0,19.1335,19.1619,19.0767,19.0862,51972.0
2020-04-16 14:25:00,20.16,20.17,20.13,20.15,65104.0,19.0862,19.0956,19.0578,19.0767,65104.0
2020-04-16 14:30:00,20.14,20.19,20.14,20.18,40780.0,19.0672,19.1146,19.0672,19.1051,40780.0
2020-04-16 14:35:00,20.17,20.25,20.16,20.24,32200.0,19.0956,19.1714,19.0862,19.1619,32200.0
2020-04-16 14:40:00,20.22,20.24,20.15,20.17,46560.0,19.143,19.1619,19.0767,19.0956,46560.0
2020-04-16 14:45:00,20.17,20.18,20.13,20.15,48260.0,19.0956,19.1051,19.0578,19.0767,48260.0
2020-04-16 14:50:00,20.14,20.16,20.12,20.16,46764.0,19.0672,19.0862,19.0483,19.0862,46764.0
2020-04-16 14:55:00,20.16,20.18,20.15,20.15,34032.0,19.0862,19.1051,19.0767,19.0767,34032.0
2020-04-16 15:00:00,20.16,20.17,20.08,20.14,82376.0,19.0862,19.0956,19.0104,19.0672,82376.0
2020-04-16 15:05:00,20.14,20.15,20.1,20.12,89188.0,19.0672,19.0767,19.0294,19.0483,89188.0
2020-04-16 15:10:00,20.12,20.18,20.11,20.16,49568.0,19.0483,19.1051,19.0388,19.0862,49568.0
2020-04-16 15:15:00,20.17,20.21,20.14,20.18,48424.0,19.0956,19.1335,19.0672,19.1051,48424.0
2020-04-16 15:20:00,20.19,20.24,20.17,20.22,43624.0,19.1146,19.1619,19.0956,19.143,43624.0
2020-04-16 15:25:00,20.22,20.25,20.19,20.23,57136.0,19.143,19.1714,19.1146,19.1524,57136.0
2020-04-16 15:30:00,20.23,20.27,20.2,20.24,109900.0,19.1524,19.1903,19.124,19.1619,109900.0
2020-04-16 15:35:00,20.24,20.25,20.21,20.23,77592.0,19.1619,19.1714,19.1335,19.1524,77592.0
2020-04-16 15:40:00,20.22,20.22,20.18,20.19,98528.0,19.143,19.143,19.1051,19.1146,98528.0
2020-04-16 15:45:00,20.2,20.22,20.16,20.17,109852.0,19.124,19.143,19.0862,19.0956,109852.0
2020-04-16 15:50:00,20.18,20.23,20.18,20.19,349360.0,19.1051,19.1524,19.1051,19.1146,349360.0
2020-04-16 15:55:00,20.2,20.24,20.16,20.22,227708.0,19.124,19.1619,19.0862,19.143,227708.0
2020-04-17 09:30:00,20.67,20.98,20.65,20.89,539540.0,19.569,19.8625,19.5501,19.7773,539540.0
2020-04-17 09:35:00,20.9,20.99,20.88,20.98,55616.0,19.7867,19.872,19.7678,19.8625,55616.0
2020-04-17 09:40:00,20.98,21.02,20.9,20.96,84732.0,19.8625,19.9004,19.7867,19.8435,84732.0
2020-04-17 09:45:00,20.96,21.09,20.94,21.0,60036.0,19.8435,19.9666,19.8246,19.8814,60036.0
2020-04-17 09:50:00,21.0,21.16,20.98,21.13,108240.0,19.8814,20.0329,19.8625,20.0045,108240.0
2020-04-17 09:55:00,21.14,21.22,21.12,21.14,67556.0,20.014,20.0897,19.995,20.014,67556.0
2020-04-17 10:00:00,21.15,21.16,20.97,21.04,72024.0,20.0234,20.0329,19.853,19.9193,72024.0
2020-04-17 10:05:00,21.04,21.1,21.0,21.04,45944.0,19.9193,19.9761,19.8814,19.9193,45944.0
2020-04-17 10:10:00,21.04,21.1,20.98,20.99,67332.0,19.9193,19.9761,19.8625,19.872,67332.0
2020-04-17 10:15:00,21.0,21.01,20.91,20.92,45152.0,19.8814,19.8909,19.7962,19.8057,45152.0
2020-04-17 10:20:00,20.9,20.93,20.86,20.91,55764.0,19.7867,19.8151,19.7489,19.7962,55764.0
2020-04-17 10:25:00,20.94,20.99,20.93,20.94,45908.0,19.8246,19.872,19.8151,19.8246,45908.0
2020-04-17 10:30:00,20.93,20.95,20.9,20.92,52972.0,19.8151,19.8341,19.7867,19.8057,52972.0
2020-04-17 10:35:00,20.95,20.95,20.88,20.91,56264.0,19.8341,19.8341,19.7678,19.7962,56264.0
2020-04-17 10:40:00,20.9,20.95,20.84,20.86,143660.0,19.7867,19.8341,19.7299,19.7489,143660.0
2020-04-17 10:45:00,20.86,20.88,20.81,20.84,121924.0,19.7489,19.7678,19.7015,19.7299,121924.0
2020-04-17 10:50:00,20.83,20.91,20.81,20.89,34944.0,19.7205,19.7962,19.7015,19.7773,34944.0
2020-04-17 10:55:00,20.88,20.91,20.86,20.86,83084.0,19.7678,19.7962,19.7489,19.7489,83084.0
2020-04-17 11:00:00,20.86,20.92,20.82,20.82,148996.0,19.7489,19.8057,19.711,19.711,148996.0
2020-04-17 11:05:00,20.82,20.9,20.81,20.89,35976.0,19.711,19.7867,19.7015,19.7773,35976.0
2020-04-17 11:10:00,20.89,20.9,20.79,20.8,55492.0,19.7773,19.7867,19.6826,19.6921,55492.0
2020-04-17 11:15:00,20.8,20.8,20.72,20.75,37132.0,19.6921,19.6921,19.6163,19.6447,37132.0
2020-04-17 11:20:00,20.75,20.77,20.66,20.71,60452.0,19.6447,19.6637,19.5595,19.6069,60452.0
2020-04-17 11:25:00,20.71,20.74,20.67,20.72,32168.0,19.6069,19.6353,19.569,19.6163,32168.0
2020-04-17 11:30:00,20.72,20.79,20.71,20.79,42056.0,19.6163,19.6826,19.6069,19.6826,42056.0
2020-04-17 11:35:00,20.8,20.82,20.77,20.8,35224.0,19.6921,19.711,19.6637,19.6921,35224.0
2020-04-17 11:40:00,20.79,20.84,20.77,20.8,44388.0,19.6826,19.7299,19.6637,19.6921,44388.0
2020-04-17 11:45:00,20.81,20.83,20.76,20.77,33452.0,19.7015,19.7205,19.6542,19.6637,33452.0
2020-04-17 11:50:00,20.77,20.77,20.68,20.69,64232.0,19.6637,19.6637,19.5785,19.5879,64232.0
2020-04-17 11:55:00,20.68,20.71,20.66,20.66,50788.0,19.5785,19.6069,19.5595,19.5595,50788.0
2020-04-17 12:00:00,20.67,20.75,20.67,20.74,26256.0,19.569,19.6447,19.569,19.6353,26256.0
2020-04-17 12:05:00,20.75,20.79,20.75,20.75,44456.0,19.6447,19.6826,19.6447,19.6447,44456.0
2020-04-17 12:10:00,20.75,20.78,20.73,20.77,36000.0,19.6447,19.6731,19.6258,19.6637,36000.0
2020-04-17 12:15:00,20.77,20.79,20.75,20.79,61504.0,19.6637,19.6826,19.6447,19.6826,61504.0
2020-04-17 12:20:00,20.78,20.78,20.74,20.75,30920.0,19.6731,19.6731,19.6353,19.6447,30920.0
2020-04-17 12:25:00,20.75,20.75,20.71,20.73,42900.0,19.6447,19.6447,19.6069,19.6258,42900.0
2020-04-17 12:30:00,20.73,20.79,20.73,20.78,64844.0,19.6258,19.6826,19.6258,19.6731,64844.0
2020-04-17 12:35:00,20.78,20.85,20.78,20.85,72016.0,19.6731,19.7394,19.6731,19.7394,72016.0
2020-04-17 12:40:00,20.85,20.88,20.84,20.88,28100.0,19.7394,19.7678,19.7299,19.7678,28100.0
2020-04-17 12:45:00,20.88,20.91,20.87,20.91,35008.0,19.7678,19.7962,19.7583,19.7962,35008.0
2020-04-17 12:50:00,20.91,20.91,20.85,20.85,33884.0,19.7962,19.7962,19.7394,19.7394,33884.0
2020-04-17 12:55:00,20.86,20.89,20.83,20.85,40120.0,19.7489,19.7773,19.7205,19.7394,40120.0
2020-04-17 13:00:00,20.84,20.88,20.82,20.86,40092.0,19.7299,19.7678,19.711,19.7489,40092.0
2020-04-17 13:05:00,20.86,20.88,20.85,20.87,29844.0,19.7489,19.7678,19.7394,19.7583,29844.0
2020-04-17 13:10:00,20.88,20.88,20.81,20.86,289460.0,19.7678,19.7678,19.7015,19.7489,289460.0
2020-04-17 13:15:00,20.86,20.89,20.86,20.89,219616.0,19.7489,19.7773,19.7489,19.7773,219616.0
2020-04-17 13:20:00,20.89,20.89,20.84,20.84,41108.0,19.7773,19.7773,19.7299,19.7299,41108.0
2020-04-17 13:25:00,20.85,20.88,20.81,20.81,60688.0,19.7394,19.7678,19.7015,19.7015,60688.0
2020-04-17 13:30:00,20.8,20.84,20.8,20.8,39848.0,19.6921,19.7299,19.6921,19.6921,39848.0
2020-04-17 13:35:00,20.8,20.88,20.79,20.88,39960.0,19.6921,19.7678,19.6826,19.7678,39960.0
2020-04-17 13:40:00,20.87,20.9,20.84,20.85,85692.0,19.7583,19.7867,19.7299,19.7394,85692.0
2020-04-17 13:45:00,20.85,20.86,20.81,20.82,51200.0,19.7394,19.7489,19.7015,19.711,51200.0
2020-04-17 13:50:00,20.82,20.85,20.8,20.84,40428.0,19.711,19.7394,19.6921,19.7299,40428.0
2020-04-17 13:55:00,20.84,20.84,20.79,20.82,108636.0,19.7299,19.7299,19.6826,19.711,108636.0
2020-04-17 14:00:00,20.8,20.87,20.8,20.87,34748.0,19.6921,19.7583,19.6921,19.7583,34748.0
2020-04-17 14:05:00,20.88,20.91,20.88,20.91,50752.0,19.7678,19.7962,19.7678,19.7962,50752.0
2020-04-17 14:10:00,20.91,20.91,20.87,20.9,40636.0,19.7962,19.7962,19.7583,19.7867,40636.0
2020-04-17 14:15:00,20.91,20.93,20.89,20.92,182824.0,19.7962,19.8151,19.7773,19.8057,182824.0
2020-04-17 14:20:00,20.92,20.95,20.92,20.93,57232.0,19.8057,19.8341,19.8057,19.8151,57232.0
2020-04-17 14:25:00,20.93,20.95,20.92,20.93,43724.0,19.8151,19.8341,19.8057,19.8151,43724.0
2020-04-17 14:30:00,20.93,20.93,20.89,20.91,53572.0,19.8151,19.8151,19.7773,19.7962,53572.0
2020-04-17 14:35:00,20.91,20.91,20.83,20.85,40044.0,19.7962,19.7962,19.7205,19.7394,40044.0
2020-04-17 14:40:00,20.85,20.86,20.82,20.83,65872.0,19.7394,19.7489,19.711,19.7205,65872.0
2020-04-17 14:45:00,20.84,20.85,20.81,20.82,38848.0,19.7299,19.7394,19.7015,19.711,38848.0
2020-04-17 14:50:00,20.82,20.85,20.82,20.82,56008.0,19.711,19.7394,19.711,19.711,56008.0
2020-04-17 14:55:00,20.82,20.86,20.81,20.86,117672.0,19.711,19.7489,19.7015,19.7489,117672.0
2020-04-17 15:00:00,20.86,20.89,20.84,20.89,66624.0,19.7489,19.7773,19.7299,19.7773,66624.0
2020-04-17 15:05:00,20.89,20.92,20.88,20.92,67548.0,19.7773,19.8057,19.7678,19.8057,67548.0
2020-04-17 15:10:00,20.92,20.94,20.91,20.91,72440.0,19.8057,19.8246,19.7962,19.7962,72440.0
2020-04-17 15:15:00,20.92,20.93,20.89,20.9,74408.0,19.8057,19.8151,19.7773,19.7867,74408.0
2020-04-17 15:20:00,20.91,20.91,20.83,20.84,82756.0,19.7962,19.7962,19.7205,19.7299,82756.0
2020-04-17 15:25:00,20.85,20.85,20.83,20.84,211376.0,19.7394,19.7394,19.7205,19.7299,211376.0
2020-04-17 15:30:00,20.83,20.95,20.83,20.93,125260.0,19.7205,19.8341,19.7205,19.8151,125260.0
2020-04-17 15:35:00,20.94,21.0,20.94,20.98,116384.0,19.8246,19.8814,19.8246,19.8625,116384.0
2020-04-17 15:40:00,20.98,21.03,20.95,20.98,111308.0,19.8625,19.9098,19.8341,19.8625,111308.0
2020-04-17 15:45:00,20.98,21.05,20.97,21.04,143424.0,19.8625,19.9288,19.853,19.9193,143424.0
2020-04-17 15:50:00,21.05,21.13,21.04,21.13,252212.0,19.9288,20.0045,19.9193,20.0045,252212.0
2020-04-17 15:55:00,21.13,21.14,21.02,21.06,493244.0,20.0045,20.014,19.9004,19.9382,493244.0
2020-04-20 09:30:00,20.33,20.73,20.27,20.27,173044.0,19.2471,19.6258,19.1903,19.1903,173044.0
2020-04-20 09:35:00,20.33,20.42,20.25,20.41,116040.0,19.2471,19.3323,19.1714,19.3228,116040.0
2020-04-20 09:40:00,20.36,20.43,20.32,20.38,64512.0,19.2755,19.3418,19.2376,19.2944,64512.0
2020-04-20 09:45:00,20.36,20.55,20.36,20.5,86148.0,19.2755,19.4554,19.2755,19.4081,86148.0
2020-04-20 09:50:00,20.49,20.58,20.47,20.54,105388.0,19.3986,19.4838,19.3796,19.4459,105388.0
2020-04-20 09:55:00,20.54,20.58,20.49,20.52,196268.0,19.4459,19.4838,19.3986,19.427,196268.0
2020-04-20 10:00:00,20.52,20.53,20.46,20.5,113008.0,19.427,19.4365,19.3702,19.4081,113008.0
2020-04-20 10:05:00,20.5,20.58,20.48,20.58,88880.0,19.4081,19.4838,19.3891,19.4838,88880.0
2020-04-20 10:10:00,20.57,20.67,20.55,20.66,105672.0,19.4743,19.569,19.4554,19.5595,105672.0
2020-04-20 10:15:00,20.64,20.71,20.63,20.69,103048.0,19.5406,19.6069,19.5311,19.5879,103048.0
2020-04-20 10:20:00,20.7,20.7,20.62,20.68,71960.0,19.5974,19.5974,19.5217,19.5785,71960.0
2020-04-20 10:25:00,20.67,20.69,20.61,20.61,61740.0,19.569,19.5879,19.5122,19.5122,61740.0
2020-04-20 10:30:00,20.61,20.65,20.6,20.61,28168.0,19.5122,19.5501,19.5027,19.5122,28168.0
2020-04-20 10:35:00,20.6,20.61,20.49,20.49,39756.0,19.5027,19.5122,19.3986,19.3986,39756.0
2020-04-20 10:40:00,20.48,20.58,20.46,20.55,82948.0,19.3891,19.4838,19.3702,19.4554,82948.0
2020-04-20 10:45:00,20.55,20.62,20.53,20.58,72976.0,19.4554,19.5217,19.4365,19.4838,72976.0
2020-04-20 10:50:00,20.58,20.61,20.53,20.57,94848.0,19.4838,19.5122,19.4365,19.4743,94848.0
2020-04-20 10:55:00,20.57,20.64,20.57,20.61,55840.0,19.4743,19.5406,19.4743,19.5122,55840.0
2020-04-20 11:00:00,20.6,20.64,20.56,20.61,53028.0,19.5027,19.5406,19.4649,19.5122,53028.0
2020-04-20 11:05:00,20.62,20.68,20.61,20.61,56388.0,19.5217,19.5785,19.5122,19.5122,56388.0
2020-04-20 11:10:00,20.6,20.62,20.51,20.51,36012.0,19.5027,19.5217,19.4175,19.4175,36012.0
2020-04-20 11:15:00,20.53,20.59,20.52,20.55,51724.0,19.4365,19.4933,19.427,19.4554,51724.0
2020-04-20 11:20:00,20.55,20.63,20.55,20.6,45576.0,19.4554,19.5311,19.4554,19.5027,45576.0
2020-04-20 11:25:00,20.59,20.63,20.58,20.59,40164.0,19.4933,19.5311,19.4838,19.4933,40164.0
2020-04-20 11:30:00,20.59,20.59,20.54,20.58,46784.0,19.4933,19.4933,19.4459,19.4838,46784.0
2020-04-20 11:35:00,20.58,20.67,20.58,20.62,38852.0,19.4838,19.569,19.4838,19.5217,38852.0
2020-04-20 11:40:00,20.61,20.62,20.58,20.6,26592.0,19.5122,19.5217,19.4838,19.5027,26592.0
2020-04-20 11:45:00,20.6,20.63,20.57,20.6,37792.0,19.5027,19.5311,19.4743,19.5027,37792.0
2020-04-20 11:50:00,20.59,20.63,20.58,20.59,42868.0,19.4933,19.5311,19.4838,19.4933,42868.0
2020-04-20 11:55:00,20.59,20.62,20.58,20.6,33020.0,19.4933,19.5217,19.4838,19.5027,33020.0
2020-04-20 12:00:00,20.58,20.6,20.5,20.5,24732.0,19.4838,19.5027,19.4081,19.4081,24732.0
2020-04-20 12:05:00,20.5,20.56,20.5,20.55,30476.0,19.4081,19.4649,19.4081,19.4554,30476.0
2020-04-20 12:10:00,20.54,20.54,20.44,20.46,37012.0,19.4459,19.4459,19.3512,19.3702,37012.0
2020-04-20 12:15:00,20.45,20.5,20.45,20.49,32284.0,19.3607,19.4081,19.3607,19.3986,32284.0
2020-04-20 12:20:00,20.48,20.54,20.48,20.52,34176.0,19.3891,19.4459,19.3891,19.427,34176.0
2020-04-20 12:25:00,20.53,20.58,20.52,20.56,96456.0,19.4365,19.4838,19.427,19.4649,96456.0
2020-04-20 12:30:00,20.54,20.56,20.52,20.53,32516.0,19.4459,19.4649,19.427,19.4365,32516.0
2020-04-20 12:35:00,20.53,20.55,20.5,20.54,40740.0,19.4365,19.4554,19.4081,19.4459,40740.0
2020-04-20 12:40:00,20.54,20.57,20.54,20.57,21484.0,19.4459,19.4743,19.4459,19.4743,21484.0
2020-04-20 12:45:00,20.56,20.57,20.54,20.57,31080.0,19.4649,19.4743,19.4459,19.4743,31080.0
2020-04-20 12:50:00,20.57,20.57,20.49,20.5,31116.0,19.4743,19.4743,19.3986,19.4081,31116.0
2020-04-20 12:55:00,20.49,20.5,20.47,20.48,37732.0,19.3986,19.4081,19.3796,19.3891,37732.0
2020-04-20 13:00:00,20.49,20.5,20.46,20.47,57724.0,19.3986,19.4081,19.3702,19.3796,57724.0
2020-04-20 13:05:00,20.48,20.52,20.48,20.49,54812.0,19.3891,19.427,19.3891,19.3986,54812.0
2020-04-20 13:10:00,20.49,20.49,20.42,20.43,35292.0,19.3986,19.3986,19.3323,19.3418,35292.0
2020-04-20 13:15:00,20.42,20.44,20.38,20.4,44900.0,19.3323,19.3512,19.2944,19.3134,44900.0
2020-04-20 13:20:00,20.39,20.43,20.37,20.37,47176.0,19.3039,19.3418,19.285,19.285,47176.0
2020-04-20 13:25:00,20.37,20.4,20.36,20.36,36812.0,19.285,19.3134,19.2755,19.2755,36812.0
2020-04-20 13:30:00,20.36,20.36,20.31,20.34,64212.0,19.2755,19.2755,19.2282,19.2566,64212.0
2020-04-20 13:35:00,20.34,20.35,20.3,20.35,62404.0,19.2566,19.266,19.2187,19.266,62404.0
2020-04-20 13:40:00,20.35,20.41,20.35,20.4,53776.0,19.266,19.3228,19.266,19.3134,53776.0
2020-04-20 13:45:00,20.39,20.41,20.35,20.36,43044.0,19.3039,19.3228,19.266,19.2755,43044.0
2020-04-20 13:50:00,20.36,20.39,20.33,20.35,43080.0,19.2755,19.3039,19.2471,19.266,43080.0
2020-04-20 13:55:00,20.35,20.36,20.32,20.33,56508.0,19.266,19.2755,19.2376,19.2471,56508.0
2020-04-20 14:00:00,20.32,20.37,20.32,20.37,47048.0,19.2376,19.285,19.2376,19.285,47048.0
2020-04-20 14:05:00,20.37,20.38,20.36,20.37,63232.0,19.285,19.2944,19.2755,19.285,63232.0
2020-04-20 14:10:00,20.36,20.38,20.28,20.29,70484.0,19.2755,19.2944,19.1998,19.2092,70484.0
2020-04-20 14:15:00,20.28,20.32,20.28,20.29,63260.0,19.1998,19.2376,19.1998,19.2092,63260.0
2020-04-20 14:20:00,20.29,20.3,20.25,20.27,71472.0,19.2092,19.2187,19.1714,19.1903,71472.0
2020-04-20 14:25:00,20.27,20.28,20.21,20.21,41116.0,19.1903,19.1998,19.1335,19.1335,41116.0
2020-04-20 14:30:00,20.21,20.3,20.21,20.25,65136.0,19.1335,19.2187,19.1335,19.1714,65136.0
2020-04-20 14:35:00,20.26,20.28,20.25,20.26,46320.0,19.1808,19.1998,19.1714,19.1808,46320.0
2020-04-20 14:40:00,20.27,20.3,20.25,20.27,49056.0,19.1903,19.2187,19.1714,19.1903,49056.0
2020-04-20 14:45:00,20.26,20.3,20.23,20.3,60648.0,19.1808,19.2187,19.1524,19.2187,60648.0
2020-04-20 14:50:00,20.3,20.3,20.24,20.24,52712.0,19.2187,19.2187,19.1619,19.1619,52712.0
2020-04-20 14:55:00,20.25,20.25,20.17,20.17,64524.0,19.1714,19.1714,19.0956,19.0956,64524.0
2020-04-20 15:00:00,20.17,20.27,20.17,20.25,75444.0,19.0956,19.1903,19.0956,19.1714,75444.0
2020-04-20 15:05:00,20.24,20.27,20.2,20.24,54624.0,19.1619,19.1903,19.124,19.1619,54624.0
2020-04-20 15:10:00,20.24,20.26,20.21,20.24,69748.0,19.1619,19.1808,19.1335,19.1619,69748.0
2020-04-20 15:15:00,20.23,20.26,20.22,20.23,94364.0,19.1524,19.1808,19.143,19.1524,94364.0
2020-04-20 15:20:00,20.22,20.27,20.21,20.25,167196.0,19.143,19.1903,19.1335,19.1714,167196.0
2020-04-20 15:25:00,20.25,20.29,20.23,20.28,67580.0,19.1714,19.2092,19.1524,19.1998,67580.0
2020-04-20 15:30:00,20.28,20.38,20.25,20.38,77200.0,19.1998,19.2944,19.1714,19.2944,77200.0
2020-04-20 15:35:00,20.37,20.41,20.36,20.38,211956.0,19.285,19.3228,19.2755,19.2944,211956.0
2020-04-20 15:40:00,20.38,20.42,20.36,20.37,137720.0,19.2944,19.3323,19.2755,19.285,137720.0
2020-04-20 15:45:00,20.37,20.4,20.34,20.4,98676.0,19.285,19.3134,19.2566,19.3134,98676.0
2020-04-20 15:50:00,20.39,20.39,20.29,20.33,240352.0,19.3039,19.3039,19.2092,19.2471,240352.0
2020-04-20 15:55:00,20.33,20.36,20.28,20.33,414140.0,19.2471,19.2755,19.1998,19.2471,414140.0
2020-04-21 09:30:00,20.0,20.19,19.88,19.9,186768.0,18.9347,19.1146,18.8211,18.84,186768.0
2020-04-21 09:35:00,20.0,20.0,19.81,19.81,23788.0,18.9347,18.9347,18.7548,18.7548,23788.0
2020-04-21 09:40:00,19.82,19.94,19.81,19.85,171176.0,18.7643,18.8779,18.7548,18.7927,171176.0
2020-04-21 09:45:00,19.85,19.93,19.84,19.85,248388.0,18.7927,18.8684,18.7832,18.7927,248388.0
2020-04-21 09:50:00,19.85,19.9,19.83,19.87,127000.0,18.7927,18.84,18.7737,18.8116,127000.0
2020-04-21 09:55:00,19.87,19.91,19.83,19.87,406944.0,18.8116,18.8495,18.7737,18.8116,406944.0
2020-04-21 10:00:00,19.88,19.91,19.8,19.82,292296.0,18.8211,18.8495,18.7453,18.7643,292296.0
2020-04-21 10:05:00,19.83,19.83,19.75,19.77,180588.0,18.7737,18.7737,18.698,18.7169,180588.0
2020-04-21 10:10:00,19.78,19.8,19.68,19.69,158848.0,18.7264,18.7453,18.6317,18.6412,158848.0
2020-04-21 10:15:00,19.69,19.69,19.58,19.61,260580.0,18.6412,18.6412,18.5371,18.5655,260580.0
2020-04-21 10:20:00,19.61,19.66,19.59,19.64,326236.0,18.5655,18.6128,18.5465,18.5939,326236.0
2020-04-21 10:25:00,19.64,19.67,19.58,19.63,280356.0,18.5939,18.6223,18.5371,18.5844,280356.0
2020-04-21 10:30:00,19.63,19.67,19.6,19.63,117796.0,18.5844,18.6223,18.556,18.5844,117796.0
2020-04-21 10:35:00,19.63,19.63,19.58,19.59,94876.0,18.5844,18.5844,18.5371,18.5465,94876.0
2020-04-21 10:40:00,19.58,19.61,19.55,19.59,80476.0,18.5371,18.5655,18.5087,18.5465,80476.0
2020-04-21 10:45:00,19.59,19.6,19.52,19.52,66024.0,18.5465,18.556,18.4803,18.4803,66024.0
2020-04-21 10:50:00,19.53,19.56,19.53,19.54,70192.0,18.4897,18.5181,18.4897,18.4992,70192.0
2020-04-21 10:55:00,19.54,19.55,19.48,19.51,94732.0,18.4992,18.5087,18.4424,18.4708,94732.0
2020-04-21 11:00:00,19.52,19.52,19.42,19.43,38620.0,18.4803,18.4803,18.3856,18.395,38620.0
2020-04-21 11:05:00,19.43,19.44,19.38,19.4,76128.0,18.395,18.4045,18.3477,18.3666,76128.0
2020-04-21 11:10:00,19.39,19.39,19.3,19.32,160176.0,18.3572,18.3572,18.272,18.2909,160176.0
2020-04-21 11:15:00,19.31,19.39,19.3,19.39,71100.0,18.2814,18.3572,18.272,18.3572,71100.0
2020-04-21 11:20:00,19.39,19.45,19.35,19.35,59716.0,18.3572,18.414,18.3193,18.3193,59716.0
2020-04-21 11:25:00,19.35,19.36,19.29,19.32,52144.0,18.3193,18.3288,18.2625,18.2909,52144.0
2020-04-21 11:30:00,19.33,19.41,19.32,19.34,224340.0,18.3004,18.3761,18.2909,18.3098,224340.0
2020-04-21 11:35:00,19.32,19.33,19.25,19.29,168748.0,18.2909,18.3004,18.2246,18.2625,168748.0
2020-04-21 11:40:00,19.29,19.29,19.21,19.23,133600.0,18.2625,18.2625,18.1868,18.2057,133600.0
2020-04-21 11:45:00,19.22,19.27,19.22,19.22,118176.0,18.1962,18.2436,18.1962,18.1962,118176.0
2020-04-21 11:50:00,19.21,19.27,19.18,19.26,149588.0,18.1868,18.2436,18.1584,18.2341,149588.0
2020-04-21 11:55:00,19.26,19.27,19.22,19.25,151648.0,18.2341,18.2436,18.1962,18.2246,151648.0
2020-04-21 12:00:00,19.25,19.25,19.2,19.24,71132.0,18.2246,18.2246,18.1773,18.2152,71132.0
2020-04-21 12:05:00,19.24,19.25,19.18,19.2,115556.0,18.2152,18.2246,18.1584,18.1773,115556.0
2020-04-21 12:10:00,19.19,19.23,19.17,19.21,276420.0,18.1678,18.2057,18.1489,18.1868,276420.0
2020-04-21 12:15:00,19.21,19.23,19.14,19.14,117648.0,18.1868,18.2057,18.1205,18.1205,117648.0
2020-04-21 12:20:00,19.13,19.15,19.12,19.14,105200.0,18.111,18.13,18.1016,18.1205,105200.0
2020-04-21 12:25:00,19.14,19.23,19.13,19.21,395500.0,18.1205,18.2057,18.111,18.1868,395500.0
2020-04-21 12:30:00,19.22,19.29,19.2,19.25,171372.0,18.1962,18.2625,18.1773,18.2246,171372.0
2020-04-21 12:35:00,19.24,19.27,19.24,19.24,44716.0,18.2152,18.2436,18.2152,18.2152,44716.0
2020-04-21 12:40:00,19.24,19.25,19.19,19.19,52236.0,18.2152,18.2246,18.1678,18.1678,52236.0
2020-04-21 12:45:00,19.19,19.22,19.14,19.21,212828.0,18.1678,18.1962,18.1205,18.1868,212828.0
2020-04-21 12:50:00,19.22,19.31,19.21,19.28,66076.0,18.1962,18.2814,18.1868,18.253,66076.0
2020-04-21 12:55:00,19.28,19.28,19.23,19.23,36692.0,18.253,18.253,18.2057,18.2057,36692.0
2020-04-21 13:00:00,19.23,19.27,19.23,19.25,45280.0,18.2057,18.2436,18.2057,18.2246,45280.0
2020-04-21 13:05:00,19.24,19.27,19.22,19.23,33260.0,18.2152,18.2436,18.1962,18.2057,33260.0
2020-04-21 13:10:00,19.22,19.24,19.18,19.2,51180.0,18.1962,18.2152,18.1584,18.1773,51180.0
2020-04-21 13:15:00,19.2,19.24,19.2,19.23,39236.0,18.1773,18.2152,18.1773,18.2057,39236.0
2020-04-21 13:20:00,19.23,19.36,19.23,19.33,87668.0,18.2057,18.3288,18.2057,18.3004,87668.0
2020-04-21 13:25:00,19.32,19.34,19.27,19.29,126488.0,18.2909,18.3098,18.2436,18.2625,126488.0
2020-04-21 13:30:00,19.29,19.31,19.27,19.29,47540.0,18.2625,18.2814,18.2436,18.2625,47540.0
2020-04-21 13:35:00,19.28,19.35,19.25,19.32,133892.0,18.253,18.3193,18.2246,18.2909,133892.0
2020-04-21 13:40:00,19.31,19.32,19.26,19.29,56108.0,18.2814,18.2909,18.2341,18.2625,56108.0
2020-04-21 13:45:00,19.28,19.28,19.2,19.21,59308.0,18.253,18.253,18.1773,18.1868,59308.0
2020-04-21 13:50:00,19.21,19.27,19.21,19.27,284564.0,18.1868,18.2436,18.1868,18.2436,284564.0
2020-04-21 13:55:00,19.27,19.28,19.18,19.23,67228.0,18.2436,18.253,18.1584,18.2057,67228.0
2020-04-21 14:00:00,19.24,19.28,19.22,19.28,56076.0,18.2152,18.253,18.1962,18.253,56076.0
2020-04-21 14:05:00,19.26,19.3,19.23,19.27,57512.0,18.2341,18.272,18.2057,18.2436,57512.0
2020-04-21 14:10:00,19.26,19.29,19.25,19.28,65692.0,18.2341,18.2625,18.2246,18.253,65692.0
2020-04-21 14:15:00,19.28,19.29,19.22,19.23,60664.0,18.253,18.2625,18.1962,18.2057,60664.0
2020-04-21 14:20:00,19.24,19.32,19.2,19.3,63884.0,18.2152,18.2909,18.1773,18.272,63884.0
2020-04-21 14:25:00,19.29,19.33,19.26,19.28,82180.0,18.2625,18.3004,18.2341,18.253,82180.0
2020-04-21 14:30:00,19.28,19.29,19.25,19.26,94064.0,18.253,18.2625,18.2246,18.2341,94064.0
2020-04-21 14:35:00,19.25,19.26,19.22,19.23,69824.0,18.2246,18.2341,18.1962,18.2057,69824.0
2020-04-21 14:40:00,19.23,19.23,19.12,19.14,106224.0,18.2057,18.2057,18.1016,18.1205,106224.0
2020-04-21 14:45:00,19.13,19.17,19.09,19.14,133892.0,18.111,18.1489,18.0732,18.1205,133892.0
2020-04-21 14:50:00,19.13,19.16,19.12,19.16,61480.0,18.111,18.1394,18.1016,18.1394,61480.0
2020-04-21 14:55:00,19.15,19.15,19.11,19.13,90268.0,18.13,18.13,18.0921,18.111,90268.0
2020-04-21 15:00:00,19.14,19.18,19.13,19.15,100256.0,18.1205,18.1584,18.111,18.13,100256.0
2020-04-21 15:05:00,19.16,19.17,19.07,19.08,99672.0,18.1394,18.1489,18.0542,18.0637,99672.0
2020-04-21 15:10:00,19.08,19.14,19.07,19.13,137528.0,18.0637,18.1205,18.0542,18.111,137528.0
2020-04-21 15:15:00,19.13,19.2,19.12,19.14,197404.0,18.111,18.1773,18.1016,18.1205,197404.0
2020-04-21 15:20:00,19.14,19.2,19.13,19.17,123276.0,18.1205,18.1773,18.111,18.1489,123276.0
2020-04-21 15:25:00,19.17,19.2,19.1,19.1,147132.0,18.1489,18.1773,18.0826,18.0826,147132.0
2020-04-21 15:30:00,19.1,19.21,19.08,19.2,173680.0,18.0826,18.1868,18.0637,18.1773,173680.0
2020-04-21 15:35:00,19.19,19.28,19.19,19.26,198320.0,18.1678,18.253,18.1678,18.2341,198320.0
2020-04-21 15:40:00,19.26,19.33,19.24,19.32,284168.0,18.2341,18.3004,18.2152,18.2909,284168.0
2020-04-21 15:45:00,19.31,19.32,19.25,19.25,217392.0,18.2814,18.2909,18.2246,18.2246,217392.0
2020-04-21 15:50:00,19.22,19.25,19.12,19.22,557956.0,18.1962,18.2246,18.1016,18.1962,557956.0
2020-04-21 15:55:00,19.22,19.31,19.22,19.22,644072.0,18.1962,18.2814,18.1962,18.1962,644072.0
2020-04-22 09:30:00,19.5,19.71,19.33,19.64,275160.0,18.4613,18.6601,18.3004,18.5939,275160.0
2020-04-22 09:35:00,19.63,19.8,19.63,19.76,64752.0,18.5844,18.7453,18.5844,18.7075,64752.0
2020-04-22 09:40:00,19.71,19.77,19.46,19.51,83912.0,18.6601,18.7169,18.4234,18.4708,83912.0
2020-04-22 09:45:00,19.53,19.73,19.51,19.59,54792.0,18.4897,18.6791,18.4708,18.5465,54792.0
2020-04-22 09:50:00,19.59,19.63,19.48,19.58,72028.0,18.5465,18.5844,18.4424,18.5371,72028.0
2020-04-22 09:55:00,19.6,19.65,19.55,19.58,36760.0,18.556,18.6033,18.5087,18.5371,36760.0
2020-04-22 10:00:00,19.58,19.68,19.5,19.64,83892.0,18.5371,18.6317,18.4613,18.5939,83892.0
2020-04-22 10:05:00,19.62,19.63,19.56,19.6,56780.0,18.5749,18.5844,18.5181,18.556,56780.0
2020-04-22 10:10:00,19.59,19.67,19.54,19.54,72744.0,18.5465,18.6223,18.4992,18.4992,72744.0
2020-04-22 10:15:00,19.53,19.6,19.48,19.58,67700.0,18.4897,18.556,18.4424,18.5371,67700.0
2020-04-22 10:20:00,19.57,19.68,19.57,19.63,82740.0,18.5276,18.6317,18.5276,18.5844,82740.0
2020-04-22 10:25:00,19.66,19.69,19.6,19.6,87964.0,18.6128,18.6412,18.556,18.556,87964.0
2020-04-22 10:30:00,19.59,19.63,19.52,19.61,34036.0,18.5465,18.5844,18.4803,18.5655,34036.0
2020-04-22 10:35:00,19.59,19.6,19.5,19.56,94000.0,18.5465,18.556,18.4613,18.5181,94000.0
2020-04-22 10:40:00,19.55,19.6,19.5,19.5,71628.0,18.5087,18.556,18.4613,18.4613,71628.0
2020-04-22 10:45:00,19.49,19.59,19.49,19.59,50172.0,18.4519,18.5465,18.4519,18.5465,50172.0
2020-04-22 10:50:00,19.57,19.6,19.5,19.52,106352.0,18.5276,18.556,18.4613,18.4803,106352.0
2020-04-22 10:55:00,19.52,19.59,19.45,19.58,78144.0,18.4803,18.5465,18.414,18.5371,78144.0
2020-04-22 11:00:00,19.6,19.61,19.54,19.6,42552.0,18.556,18.5655,18.4992,18.556,42552.0
2020-04-22 11:05:00,19.6,19.61,19.56,19.58,45360.0,18.556,18.5655,18.5181,18.5371,45360.0
2020-04-22 11:10:00,19.58,19.63,19.55,19.62,42968.0,18.5371,18.5844,18.5087,18.5749,42968.0
2020-04-22 11:15:00,19.63,19.76,19.63,19.74,112404.0,18.5844,18.7075,18.5844,18.6885,112404.0
2020-04-22 11:20:00,19.74,19.75,19.6,19.63,90304.0,18.6885,18.698,18.556,18.5844,90304.0
2020-04-22 11:25:00,19.62,19.68,19.56,19.56,141052.0,18.5749,18.6317,18.5181,18.5181,141052.0
2020-04-22 11:30:00,19.57,19.65,19.57,19.65,47100.0,18.5276,18.6033,18.5276,18.6033,47100.0
2020-04-22 11:35:00,19.65,19.71,19.62,19.63,105856.0,18.6033,18.6601,18.5749,18.5844,105856.0
2020-04-22 11:40:00,19.66,19.71,19.63,19.63,93328.0,18.6128,18.6601,18.5844,18.5844,93328.0
2020-04-22 11:45:00,19.64,19.66,19.61,19.61,48524.0,18.5939,18.6128,18.5655,18.5655,48524.0
2020-04-22 11:50:00,19.63,19.68,19.62,19.68,23616.0,18.5844,18.6317,18.5749,18.6317,23616.0
2020-04-22 11:55:00,19.67,19.71,19.66,19.68,37268.0,18.6223,18.6601,18.6128,18.6317,37268.0
2020-04-22 12:00:00,19.7,19.79,19.7,19.79,40012.0,18.6507,18.7359,18.6507,18.7359,40012.0
2020-04-22 12:05:00,19.79,19.84,19.78,19.82,51372.0,18.7359,18.7832,18.7264,18.7643,51372.0
2020-04-22 12:10:00,19.81,19.84,19.8,19.8,47352.0,18.7548,18.7832,18.7453,18.7453,47352.0
2020-04-22 12:15:00,19.82,19.87,19.82,19.84,39348.0,18.7643,18.8116,18.7643,18.7832,39348.0
2020-04-22 12:20:00,19.83,19.91,19.83,19.9,31372.0,18.7737,18.8495,18.7737,18.84,31372.0
2020-04-22 12:25:00,19.9,19.92,19.87,19.92,31076.0,18.84,18.8589,18.8116,18.8589,31076.0
2020-04-22 12:30:00,19.91,19.91,19.86,19.88,56232.0,18.8495,18.8495,18.8021,18.8211,56232.0
2020-04-22 12:35:00,19.89,19.91,19.86,19.89,41464.0,18.8305,18.8495,18.8021,18.8305,41464.0
2020-04-22 12:40:00,19.89,19.9,19.86,19.89,38324.0,18.8305,18.84,18.8021,18.8305,38324.0
2020-04-22 12:45:00,19.88,19.89,19.81,19.81,59092.0,18.8211,18.8305,18.7548,18.7548,59092.0
2020-04-22 12:50:00,19.82,19.84,19.79,19.83,58828.0,18.7643,18.7832,18.7359,18.7737,58828.0
2020-04-22 12:55:00,19.83,19.83,19.81,19.81,38596.0,18.7737,18.7737,18.7548,18.7548,38596.0
2020-04-22 13:00:00,19.83,19.84,19.8,19.83,38296.0,18.7737,18.7832,18.7453,18.7737,38296.0
2020-04-22 13:05:00,19.82,19.82,19.78,19.82,60444.0,18.7643,18.7643,18.7264,18.7643,60444.0
2020-04-22 13:10:00,19.82,19.83,19.81,19.83,15468.0,18.7643,18.7737,18.7548,18.7737,15468.0
2020-04-22 13:15:00,19.83,19.84,19.8,19.82,32380.0,18.7737,18.7832,18.7453,18.7643,32380.0
2020-04-22 13:20:00,19.82,19.88,19.8,19.86,46828.0,18.7643,18.8211,18.7453,18.8021,46828.0
2020-04-22 13:25:00,19.87,19.98,19.86,19.98,62484.0,18.8116,18.9158,18.8021,18.9158,62484.0
2020-04-22 13:30:00,19.96,19.99,19.93,19.93,61524.0,18.8968,18.9252,18.8684,18.8684,61524.0
2020-04-22 13:35:00,19.95,20.03,19.94,20.02,83832.0,18.8873,18.9631,18.8779,18.9536,83832.0
2020-04-22 13:40:00,20.02,20.09,20.01,20.09,56624.0,18.9536,19.0199,18.9442,19.0199,56624.0
2020-04-22 13:45:00,20.09,20.09,20.04,20.06,55172.0,19.0199,19.0199,18.9726,18.9915,55172.0
2020-04-22 13:50:00,20.07,20.18,20.05,20.16,116028.0,19.001,19.1051,18.982,19.0862,116028.0
2020-04-22 13:55:00,20.16,20.32,20.15,20.29,325952.0,19.0862,19.2376,19.0767,19.2092,325952.0
2020-04-22 14:00:00,20.3,20.34,20.27,20.28,155200.0,19.2187,19.2566,19.1903,19.1998,155200.0
2020-04-22 14:05:00,20.28,20.37,20.25,20.3,125932.0,19.1998,19.285,19.1714,19.2187,125932.0
2020-04-22 14:10:00,20.3,20.33,20.25,20.29,152100.0,19.2187,19.2471,19.1714,19.2092,152100.0
2020-04-22 14:15:00,20.29,20.33,20.25,20.29,104440.0,19.2092,19.2471,19.1714,19.2092,104440.0
2020-04-22 14:20:00,20.29,20.34,20.26,20.3,115828.0,19.2092,19.2566,19.1808,19.2187,115828.0
2020-04-22 14:25:00,20.3,20.43,20.29,20.41,134188.0,19.2187,19.3418,19.2092,19.3228,134188.0
2020-04-22 14:30:00,20.42,20.46,20.39,20.42,145724.0,19.3323,19.3702,19.3039,19.3323,145724.0
2020-04-22 14:35:00,20.42,20.43,20.26,20.31,68416.0,19.3323,19.3418,19.1808,19.2282,68416.0
2020-04-22 14:40:00,20.3,20.3,20.25,20.27,75284.0,19.2187,19.2187,19.1714,19.1903,75284.0
2020-04-22 14:45:00,20.25,20.3,20.25,20.28,109840.0,19.1714,19.2187,19.1714,19.1998,109840.0
2020-04-22 14:50:00,20.3,20.33,20.25,20.25,57280.0,19.2187,19.2471,19.1714,19.1714,57280.0
2020-04-22 14:55:00,20.25,20.34,20.24,20.31,105216.0,19.1714,19.2566,19.1619,19.2282,105216.0
2020-04-22 15:00:00,20.32,20.33,20.24,20.32,71472.0,19.2376,19.2471,19.1619,19.2376,71472.0
2020-04-22 15:05:00,20.31,20.32,20.25,20.29,52316.0,19.2282,19.2376,19.1714,19.2092,52316.0
2020-04-22 15:10:00,20.29,20.35,20.28,20.34,74028.0,19.2092,19.266,19.1998,19.2566,74028.0
2020-04-22 15:15:00,20.33,20.41,20.3,20.41,109628.0,19.2471,19.3228,19.2187,19.3228,109628.0
2020-04-22 15:20:00,20.4,20.43,20.38,20.39,88368.0,19.3134,19.3418,19.2944,19.3039,88368.0
2020-04-22 15:25:00,20.39,20.44,20.37,20.39,106692.0,19.3039,19.3512,19.285,19.3039,106692.0
2020-04-22 15:30:00,20.38,20.42,20.36,20.38,214128.0,19.2944,19.3323,19.2755,19.2944,214128.0
2020-04-22 15:35:00,20.39,20.43,20.37,20.42,180720.0,19.3039,19.3418,19.285,19.3323,180720.0
2020-04-22 15:40:00,20.41,20.46,20.4,20.41,145992.0,19.3228,19.3702,19.3134,19.3228,145992.0
2020-04-22 15:45:00,20.41,20.47,20.38,20.47,206076.0,19.3228,19.3796,19.2944,19.3796,206076.0
2020-04-22 15:50:00,20.47,20.63,20.41,20.52,500548.0,19.3796,19.5311,19.3228,19.427,500548.0
2020-04-22 15:55:00,20.52,20.52,20.38,20.38,867016.0,19.427,19.427,19.2944,19.2944,867016.0
2020-04-23 09:30:00,20.96,21.02,20.68,20.76,275424.0,19.8435,19.9004,19.5785,19.6542,275424.0
2020-04-23 09:35:00,20.75,20.85,20.65,20.8,274228.0,19.6447,19.7394,19.5501,19.6921,274228.0
2020-04-23 09:40:00,20.81,21.01,20.75,20.97,339460.0,19.7015,19.8909,19.6447,19.853,339460.0
2020-04-23 09:45:00,20.96,21.0,20.83,20.93,224064.0,19.8435,19.8814,19.7205,19.8151,224064.0
2020-04-23 09:50:00,20.92,21.02,20.88,21.0,143944.0,19.8057,19.9004,19.7678,19.8814,143944.0
2020-04-23 09:55:00,21.0,21.05,20.95,21.0,85148.0,19.8814,19.9288,19.8341,19.8814,85148.0
2020-04-23 10:00:00,21.02,21.11,21.0,21.09,192232.0,19.9004,19.9856,19.8814,19.9666,192232.0
2020-04-23 10:05:00,21.09,21.18,21.09,21.09,110412.0,19.9666,20.0518,19.9666,19.9666,110412.0
2020-04-23 10:10:00,21.09,21.09,21.0,21.0,129168.0,19.9666,19.9666,19.8814,19.8814,129168.0
2020-04-23 10:15:00,21.01,21.05,20.97,21.05,94340.0,19.8909,19.9288,19.853,19.9288,94340.0
2020-04-23 10:20:00,21.06,21.13,21.05,21.12,117856.0,19.9382,20.0045,19.9288,19.995,117856.0
2020-04-23 10:25:00,21.14,21.25,21.13,21.24,129272.0,20.014,20.1181,20.0045,20.1086,129272.0
2020-04-23 10:30:00,21.25,21.32,21.23,21.28,107060.0,20.1181,20.1844,20.0992,20.1465,107060.0
2020-04-23 10:35:00,21.27,21.3,21.24,21.26,42236.0,20.137,20.1654,20.1086,20.1276,42236.0
2020-04-23 10:40:00,21.26,21.3,21.25,21.28,52588.0,20.1276,20.1654,20.1181,20.1465,52588.0
2020-04-23 10:45:00,21.27,21.36,21.27,21.27,178640.0,20.137,20.2222,20.137,20.137,178640.0
2020-04-23 10:50:00,21.28,21.35,21.26,21.33,74552.0,20.1465,20.2128,20.1276,20.1938,74552.0
2020-04-23 10:55:00,21.34,21.4,21.34,21.38,97592.0,20.2033,20.2601,20.2033,20.2412,97592.0
2020-04-23 11:00:00,21.39,21.41,21.25,21.33,189828.0,20.2506,20.2696,20.1181,20.1938,189828.0
2020-04-23 11:05:00,21.34,21.36,21.3,21.3,44224.0,20.2033,20.2222,20.1654,20.1654,44224.0
2020-04-23 11:10:00,21.28,21.35,21.28,21.29,72048.0,20.1465,20.2128,20.1465,20.156,72048.0
2020-04-23 11:15:00,21.3,21.34,21.3,21.32,35060.0,20.1654,20.2033,20.1654,20.1844,35060.0
2020-04-23 11:20:00,21.32,21.36,21.32,21.32,39372.0,20.1844,20.2222,20.1844,20.1844,39372.0
2020-04-23 11:25:00,21.32,21.39,21.31,21.38,83056.0,20.1844,20.2506,20.1749,20.2412,83056.0
2020-04-23 11:30:00,21.38,21.41,21.32,21.37,102976.0,20.2412,20.2696,20.1844,20.2317,102976.0
2020-04-23 11:35:00,21.38,21.39,21.3,21.32,302832.0,20.2412,20.2506,20.1654,20.1844,302832.0
2020-04-23 11:40:00,21.31,21.41,21.31,21.35,111568.0,20.1749,20.2696,20.1749,20.2128,111568.0
2020-04-23 11:45:00,21.35,21.38,21.33,21.35,115008.0,20.2128,20.2412,20.1938,20.2128,115008.0
2020-04-23 11:50:00,21.35,21.42,21.33,21.41,209648.0,20.2128,20.279,20.1938,20.2696,209648.0
2020-04-23 11:55:00,21.41,21.5,21.4,21.46,91996.0,20.2696,20.3548,20.2601,20.3169,91996.0
2020-04-23 12:00:00,21.46,21.49,21.45,21.45,100384.0,20.3169,20.3453,20.3074,20.3074,100384.0
2020-04-23 12:05:00,21.44,21.45,21.4,21.42,133116.0,20.298,20.3074,20.2601,20.279,133116.0
2020-04-23 12:10:00,21.41,21.46,21.39,21.45,87480.0,20.2696,20.3169,20.2506,20.3074,87480.0
2020-04-23 12:15:00,21.45,21.5,21.44,21.5,68644.0,20.3074,20.3548,20.298,20.3548,68644.0
2020-04-23 12:20:00,21.5,21.52,21.46,21.5,56184.0,20.3548,20.3737,20.3169,20.3548,56184.0
2020-04-23 12:25:00,21.5,21.52,21.46,21.51,56180.0,20.3548,20.3737,20.3169,20.3643,56180.0
2020-04-23 12:30:00,21.52,21.54,21.49,21.5,66200.0,20.3737,20.3927,20.3453,20.3548,66200.0
2020-04-23 12:35:00,21.51,21.51,21.42,21.45,76936.0,20.3643,20.3643,20.279,20.3074,76936.0
2020-04-23 12:40:00,21.45,21.45,21.33,21.33,114588.0,20.3074,20.3074,20.1938,20.1938,114588.0
2020-04-23 12:45:00,21.33,21.41,21.22,21.35,484004.0,20.1938,20.2696,20.0897,20.2128,484004.0
2020-04-23 12:50:00,21.35,21.35,21.13,21.23,268364.0,20.2128,20.2128,20.0045,20.0992,268364.0
2020-04-23 12:55:00,21.22,21.36,21.2,21.33,66808.0,20.0897,20.2222,20.0708,20.1938,66808.0
2020-04-23 13:00:00,21.34,21.36,21.27,21.3,84860.0,20.2033,20.2222,20.137,20.1654,84860.0
2020-04-23 13:05:00,21.3,21.35,21.3,21.35,80764.0,20.1654,20.2128,20.1654,20.2128,80764.0
2020-04-23 13:10:00,21.36,21.36,21.31,21.36,33812.0,20.2222,20.2222,20.1749,20.2222,33812.0
2020-04-23 13:15:00,21.35,21.38,21.3,21.3,36584.0,20.2128,20.2412,20.1654,20.1654,36584.0
2020-04-23 13:20:00,21.28,21.28,21.18,21.19,36200.0,20.1465,20.1465,20.0518,20.0613,36200.0
2020-04-23 13:25:00,21.18,21.21,21.15,21.21,31128.0,20.0518,20.0802,20.0234,20.0802,31128.0
2020-04-23 13:30:00,21.2,21.22,21.16,21.21,42596.0,20.0708,20.0897,20.0329,20.0802,42596.0
2020-04-23 13:35:00,21.22,21.23,21.17,21.19,45752.0,20.0897,20.0992,20.0424,20.0613,45752.0
2020-04-23 13:40:00,21.19,21.2,21.08,21.1,45260.0,20.0613,20.0708,19.9572,19.9761,45260.0
2020-04-23 13:45:00,21.1,21.15,21.04,21.05,41196.0,19.9761,20.0234,19.9193,19.9288,41196.0
2020-04-23 13:50:00,21.05,21.1,21.04,21.04,37892.0,19.9288,19.9761,19.9193,19.9193,37892.0
2020-04-23 13:55:00,21.05,21.11,21.04,21.08,66684.0,19.9288,19.9856,19.9193,19.9572,66684.0
2020-04-23 14:00:00,21.07,21.09,21.04,21.08,35764.0,19.9477,19.9666,19.9193,19.9572,35764.0
2020-04-23 14:05:00,21.06,21.11,21.03,21.03,45084.0,19.9382,19.9856,19.9098,19.9098,45084.0
2020-04-23 14:10:00,21.04,21.09,21.0,21.08,58616.0,19.9193,19.9666,19.8814,19.9572,58616.0
2020-04-23 14:15:00,21.08,21.13,21.07,21.11,42304.0,19.9572,20.0045,19.9477,19.9856,42304.0
2020-04-23 14:20:00,21.12,21.13,21.1,21.13,31432.0,19.995,20.0045,19.9761,20.0045,31432.0
2020-04-23 14:25:00,21.13,21.15,21.06,21.08,46464.0,20.0045,20.0234,19.9382,19.9572,46464.0
2020-04-23 14:30:00,21.07,21.12,21.07,21.08,27204.0,19.9477,19.995,19.9477,19.9572,27204.0
2020-04-23 14:35:00,21.08,21.1,21.05,21.07,25020.0,19.9572,19.9761,19.9288,19.9477,25020.0
2020-04-23 14:40:00,21.08,21.12,21.07,21.11,35256.0,19.9572,19.995,19.9477,19.9856,35256.0
2020-04-23 14:45:00,21.11,21.13,21.08,21.09,37880.0,19.9856,20.0045,19.9572,19.9666,37880.0
2020-04-23 14:50:00,21.11,21.16,21.1,21.16,41732.0,19.9856,20.0329,19.9761,20.0329,41732.0
2020-04-23 14:55:00,21.17,21.18,21.16,21.16,60244.0,20.0424,20.0518,20.0329,20.0329,60244.0
2020-04-23 15:00:00,21.16,21.16,21.09,21.09,39220.0,20.0329,20.0329,19.9666,19.9666,39220.0
2020-04-23 15:05:00,21.09,21.09,21.05,21.05,36048.0,19.9666,19.9666,19.9288,19.9288,36048.0
2020-04-23 15:10:00,21.05,21.05,21.0,21.02,83792.0,19.9288,19.9288,19.8814,19.9004,83792.0
2020-04-23 15:15:00,21.01,21.05,20.99,21.0,66040.0,19.8909,19.9288,19.872,19.8814,66040.0
2020-04-23 15:20:00,21.0,21.0,20.97,20.99,57464.0,19.8814,19.8814,19.853,19.872,57464.0
2020-04-23 15:25:00,20.99,21.04,20.98,21.03,58384.0,19.872,19.9193,19.8625,19.9098,58384.0
2020-04-23 15:30:00,21.04,21.04,20.96,20.99,88468.0,19.9193,19.9193,19.8435,19.872,88468.0
2020-04-23 15:35:00,21.0,21.05,20.95,21.01,75900.0,19.8814,19.9288,19.8341,19.8909,75900.0
2020-04-23 15:40:00,21.02,21.03,20.93,20.94,117196.0,19.9004,19.9098,19.8151,19.8246,117196.0
2020-04-23 15:45:00,20.95,21.03,20.95,21.03,100836.0,19.8341,19.9098,19.8341,19.9098,100836.0
2020-04-23 15:50:00,21.04,21.04,20.96,20.97,208404.0,19.9193,19.9193,19.8435,19.853,208404.0
2020-04-23 15:55:00,20.97,21.05,20.94,21.0,756100.0,19.853,19.9288,19.8246,19.8814,756100.0
2020-04-24 09:30:00,21.11,21.23,21.11,21.22,111248.0,19.9856,20.0992,19.9856,20.0897,111248.0
2020-04-24 09:35:00,21.22,21.22,21.09,21.15,32420.0,20.0897,20.0897,19.9666,20.0234,32420.0
2020-04-24 09:40:00,21.14,21.14,21.06,21.1,33980.0,20.014,20.014,19.9382,19.9761,33980.0
2020-04-24 09:45:00,21.1,21.11,21.07,21.1,20800.0,19.9761,19.9856,19.9477,19.9761,20800.0
2020-04-24 09:50:00,21.07,21.16,21.06,21.12,138372.0,19.9477,20.0329,19.9382,19.995,138372.0
2020-04-24 09:55:00,21.14,21.15,21.09,21.1,26124.0,20.014,20.0234,19.9666,19.9761,26124.0
2020-04-24 10:00:00,21.12,21.15,21.08,21.1,41632.0,19.995,20.0234,19.9572,19.9761,41632.0
2020-04-24 10:05:00,21.12,21.16,21.07,21.09,26192.0,19.995,20.0329,19.9477,19.9666,26192.0
2020-04-24 10:10:00,21.1,21.24,21.1,21.21,61072.0,19.9761,20.1086,19.9761,20.0802,61072.0
2020-04-24 10:15:00,21.19,21.26,21.17,21.23,71840.0,20.0613,20.1276,20.0424,20.0992,71840.0
2020-04-24 10:20:00,21.24,21.26,21.18,21.19,46564.0,20.1086,20.1276,20.0518,20.0613,46564.0
2020-04-24 10:25:00,21.21,21.27,21.18,21.21,41124.0,20.0802,20.137,20.0518,20.0802,41124.0
2020-04-24 10:30:00,21.21,21.27,21.2,21.25,22308.0,20.0802,20.137,20.0708,20.1181,22308.0
2020-04-24 10:35:00,21.23,21.29,21.23,21.28,15340.0,20.0992,20.156,20.0992,20.1465,15340.0
2020-04-24 10:40:00,21.28,21.29,21.23,21.25,21440.0,20.1465,20.156,20.0992,20.1181,21440.0
2020-04-24 10:45:00,21.25,21.29,21.24,21.27,21612.0,20.1181,20.156,20.1086,20.137,21612.0
2020-04-24 10:50:00,21.28,21.28,21.22,21.22,30364.0,20.1465,20.1465,20.0897,20.0897,30364.0
2020-04-24 10:55:00,21.22,21.22,21.16,21.16,11620.0,20.0897,20.0897,20.0329,20.0329,11620.0
2020-04-24 11:00:00,21.16,21.18,21.12,21.14,23716.0,20.0329,20.0518,19.995,20.014,23716.0
2020-04-24 11:05:00,21.14,21.18,21.12,21.13,34812.0,20.014,20.0518,19.995,20.0045,34812.0
2020-04-24 11:10:00,21.14,21.14,21.09,21.1,11084.0,20.014,20.014,19.9666,19.9761,11084.0
2020-04-24 11:15:00,21.1,21.14,21.09,21.13,65768.0,19.9761,20.014,19.9666,20.0045,65768.0
2020-04-24 11:20:00,21.14,21.18,21.14,21.18,35112.0,20.014,20.0518,20.014,20.0518,35112.0
2020-04-24 11:25:00,21.18,21.2,21.17,21.17,20636.0,20.0518,20.0708,20.0424,20.0424,20636.0
2020-04-24 11:30:00,21.18,21.19,21.12,21.12,40004.0,20.0518,20.0613,19.995,19.995,40004.0
2020-04-24 11:35:00,21.12,21.2,21.12,21.2,15516.0,19.995,20.0708,19.995,20.0708,15516.0
2020-04-24 11:40:00,21.19,21.22,21.18,21.19,31504.0,20.0613,20.0897,20.0518,20.0613,31504.0
2020-04-24 11:45:00,21.2,21.24,21.18,21.23,9200.0,20.0708,20.1086,20.0518,20.0992,9200.0
2020-04-24 11:50:00,21.23,21.24,21.21,21.22,11644.0,20.0992,20.1086,20.0802,20.0897,11644.0
2020-04-24 11:55:00,21.21,21.21,21.19,21.21,13772.0,20.0802,20.0802,20.0613,20.0802,13772.0
2020-04-24 12:00:00,21.21,21.21,21.17,21.2,26384.0,20.0802,20.0802,20.0424,20.0708,26384.0
2020-04-24 12:05:00,21.2,21.22,21.2,21.22,11580.0,20.0708,20.0897,20.0708,20.0897,11580.0
2020-04-24 12:10:00,21.2,21.22,21.19,21.22,12024.0,20.0708,20.0897,20.0613,20.0897,12024.0
2020-04-24 12:15:00,21.21,21.22,21.19,21.21,23604.0,20.0802,20.0897,20.0613,20.0802,23604.0
2020-04-24 12:20:00,21.21,21.21,21.18,21.2,13200.0,20.0802,20.0802,20.0518,20.0708,13200.0
2020-04-24 12:25:00,21.19,21.24,21.19,21.23,24260.0,20.0613,20.1086,20.0613,20.0992,24260.0
2020-04-24 12:30:00,21.24,21.24,21.22,21.23,15600.0,20.1086,20.1086,20.0897,20.0992,15600.0
2020-04-24 12:35:00,21.21,21.25,21.21,21.25,18764.0,20.0802,20.1181,20.0802,20.1181,18764.0
2020-04-24 12:40:00,21.27,21.29,21.26,21.28,12148.0,20.137,20.156,20.1276,20.1465,12148.0
2020-04-24 12:45:00,21.27,21.3,21.27,21.3,15800.0,20.137,20.1654,20.137,20.1654,15800.0
2020-04-24 12:50:00,21.3,21.3,21.24,21.27,24148.0,20.1654,20.1654,20.1086,20.137,24148.0
2020-04-24 12:55:00,21.26,21.32,21.26,21.31,44004.0,20.1276,20.1844,20.1276,20.1749,44004.0
2020-04-24 13:00:00,21.3,21.34,21.28,21.32,99660.0,20.1654,20.2033,20.1465,20.1844,99660.0
2020-04-24 13:05:00,21.33,21.36,21.32,21.33,66900.0,20.1938,20.2222,20.1844,20.1938,66900.0
2020-04-24 13:10:00,21.33,21.33,21.28,21.28,24048.0,20.1938,20.1938,20.1465,20.1465,24048.0
2020-04-24 13:15:00,21.29,21.31,21.27,21.3,40584.0,20.156,20.1749,20.137,20.1654,40584.0
2020-04-24 13:20:00,21.3,21.31,21.28,21.31,37048.0,20.1654,20.1749,20.1465,20.1749,37048.0
2020-04-24 13:25:00,21.31,21.32,21.3,21.32,24108.0,20.1749,20.1844,20.1654,20.1844,24108.0
2020-04-24 13:30:00,21.33,21.35,21.32,21.33,28748.0,20.1938,20.2128,20.1844,20.1938,28748.0
2020-04-24 13:35:00,21.33,21.39,21.32,21.39,16420.0,20.1938,20.2506,20.1844,20.2506,16420.0
2020-04-24 13:40:00,21.38,21.41,21.37,21.39,30424.0,20.2412,20.2696,20.2317,20.2506,30424.0
2020-04-24 13:45:00,21.4,21.41,21.38,21.4,57476.0,20.2601,20.2696,20.2412,20.2601,57476.0
2020-04-24 13:50:00,21.39,21.43,21.39,21.43,39464.0,20.2506,20.2885,20.2506,20.2885,39464.0
2020-04-24 13:55:00,21.43,21.48,21.42,21.48,35872.0,20.2885,20.3359,20.279,20.3359,35872.0
2020-04-24 14:00:00,21.47,21.5,21.45,21.5,39364.0,20.3264,20.3548,20.3074,20.3548,39364.0
2020-04-24 14:05:00,21.49,21.55,21.49,21.54,31424.0,20.3453,20.4021,20.3453,20.3927,31424.0
2020-04-24 14:10:00,21.54,21.56,21.53,21.56,24452.0,20.3927,20.4116,20.3832,20.4116,24452.0
2020-04-24 14:15:00,21.54,21.56,21.53,21.54,39192.0,20.3927,20.4116,20.3832,20.3927,39192.0
2020-04-24 14:20:00,21.55,21.55,21.51,21.54,32420.0,20.4021,20.4021,20.3643,20.3927,32420.0
2020-04-24 14:25:00,21.53,21.54,21.51,21.53,30404.0,20.3832,20.3927,20.3643,20.3832,30404.0
2020-04-24 14:30:00,21.53,21.55,21.53,21.54,28952.0,20.3832,20.4021,20.3832,20.3927,28952.0
2020-04-24 14:35:00,21.54,21.57,21.52,21.56,42432.0,20.3927,20.4211,20.3737,20.4116,42432.0
2020-04-24 14:40:00,21.55,21.58,21.55,21.57,37448.0,20.4021,20.4305,20.4021,20.4211,37448.0
2020-04-24 14:45:00,21.56,21.59,21.56,21.58,29684.0,20.4116,20.44,20.4116,20.4305,29684.0
2020-04-24 14:50:00,21.58,21.59,21.53,21.54,82880.0,20.4305,20.44,20.3832,20.3927,82880.0
2020-04-24 14:55:00,21.55,21.59,21.55,21.59,60908.0,20.4021,20.44,20.4021,20.44,60908.0
2020-04-24 15:00:00,21.59,21.6,21.57,21.59,46928.0,20.44,20.4495,20.4211,20.44,46928.0
2020-04-24 15:05:00,21.59,21.61,21.57,21.61,69184.0,20.44,20.4589,20.4211,20.4589,69184.0
2020-04-24 15:10:00,21.63,21.63,21.55,21.57,51064.0,20.4779,20.4779,20.4021,20.4211,51064.0
2020-04-24 15:15:00,21.57,21.61,21.56,21.61,62864.0,20.4211,20.4589,20.4116,20.4589,62864.0
2020-04-24 15:20:00,21.61,21.61,21.59,21.61,64584.0,20.4589,20.4589,20.44,20.4589,64584.0
2020-04-24 15:25:00,21.61,21.62,21.59,21.6,43616.0,20.4589,20.4684,20.44,20.4495,43616.0
2020-04-24 15:30:00,21.6,21.6,21.55,21.58,61776.0,20.4495,20.4495,20.4021,20.4305,61776.0
2020-04-24 15:35:00,21.58,21.59,21.53,21.56,80676.0,20.4305,20.44,20.3832,20.4116,80676.0
2020-04-24 15:40:00,21.57,21.58,21.54,21.54,92556.0,20.4211,20.4305,20.3927,20.3927,92556.0
2020-04-24 15:45:00,21.54,21.59,21.54,21.59,156536.0,20.3927,20.44,20.3927,20.44,156536.0
2020-04-24 15:50:00,21.59,21.59,21.49,21.5,161960.0,20.44,20.44,20.3453,20.3548,161960.0
2020-04-24 15:55:00,21.5,21.55,21.48,21.54,446964.0,20.3548,20.4021,20.3359,20.3927,446964.0
2020-04-27 09:30:00,21.66,21.97,21.66,21.86,164004.0,20.5063,20.7998,20.5063,20.6956,164004.0
2020-04-27 09:35:00,21.9,21.94,21.85,21.86,22444.0,20.7335,20.7713,20.6861,20.6956,22444.0
2020-04-27 09:40:00,21.85,21.9,21.8,21.9,234676.0,20.6861,20.7335,20.6388,20.7335,234676.0
2020-04-27 09:45:00,21.88,21.91,21.83,21.89,22400.0,20.7145,20.7429,20.6672,20.724,22400.0
2020-04-27 09:50:00,21.9,21.91,21.85,21.89,26160.0,20.7335,20.7429,20.6861,20.724,26160.0
2020-04-27 09:55:00,21.89,21.98,21.86,21.93,33752.0,20.724,20.8092,20.6956,20.7619,33752.0
2020-04-27 10:00:00,21.93,21.95,21.91,21.91,35836.0,20.7619,20.7808,20.7429,20.7429,35836.0
2020-04-27 10:05:00,21.92,21.92,21.86,21.87,65528.0,20.7524,20.7524,20.6956,20.7051,65528.0
2020-04-27 10:10:00,21.88,21.88,21.83,21.86,49600.0,20.7145,20.7145,20.6672,20.6956,49600.0
2020-04-27 10:15:00,21.87,21.94,21.85,21.93,30904.0,20.7051,20.7713,20.6861,20.7619,30904.0
2020-04-27 10:20:00,21.98,21.98,21.95,21.97,35592.0,20.8092,20.8092,20.7808,20.7998,35592.0
2020-04-27 10:25:00,21.95,22.0,21.95,21.97,28780.0,20.7808,20.8282,20.7808,20.7998,28780.0
2020-04-27 10:30:00,21.97,21.99,21.95,21.96,28912.0,20.7998,20.8187,20.7808,20.7903,28912.0
2020-04-27 10:35:00,21.97,21.99,21.94,21.98,46744.0,20.7998,20.8187,20.7713,20.8092,46744.0
2020-04-27 10:40:00,21.98,21.99,21.95,21.96,82872.0,20.8092,20.8187,20.7808,20.7903,82872.0
2020-04-27 10:45:00,21.96,21.96,21.92,21.93,32164.0,20.7903,20.7903,20.7524,20.7619,32164.0
2020-04-27 10:50:00,21.93,21.97,21.92,21.94,52940.0,20.7619,20.7998,20.7524,20.7713,52940.0
2020-04-27 10:55:00,21.93,21.97,21.91,21.91,38796.0,20.7619,20.7998,20.7429,20.7429,38796.0
2020-04-27 11:00:00,21.91,21.92,21.88,21.91,41900.0,20.7429,20.7524,20.7145,20.7429,41900.0
2020-04-27 11:05:00,21.92,21.94,21.9,21.94,36400.0,20.7524,20.7713,20.7335,20.7713,36400.0
2020-04-27 11:10:00,21.95,21.95,21.92,21.93,21572.0,20.7808,20.7808,20.7524,20.7619,21572.0
2020-04-27 11:15:00,21.92,21.96,21.91,21.96,33380.0,20.7524,20.7903,20.7429,20.7903,33380.0
2020-04-27 11:20:00,21.96,21.97,21.95,21.96,50280.0,20.7903,20.7998,20.7808,20.7903,50280.0
2020-04-27 11:25:00,21.96,21.99,21.96,21.97,43780.0,20.7903,20.8187,20.7903,20.7998,43780.0
2020-04-27 11:30:00,21.96,21.98,21.96,21.98,135388.0,20.7903,20.8092,20.7903,20.8092,135388.0
2020-04-27 11:35:00,21.97,21.98,21.94,21.96,41328.0,20.7998,20.8092,20.7713,20.7903,41328.0
2020-04-27 11:40:00,21.96,22.0,21.95,21.99,59072.0,20.7903,20.8282,20.7808,20.8187,59072.0
2020-04-27 11:45:00,21.99,22.01,21.98,21.98,75780.0,20.8187,20.8376,20.8092,20.8092,75780.0
2020-04-27 11:50:00,21.98,21.99,21.95,21.96,51200.0,20.8092,20.8187,20.7808,20.7903,51200.0
2020-04-27 11:55:00,21.97,22.0,21.96,21.99,51624.0,20.7998,20.8282,20.7903,20.8187,51624.0
2020-04-27 12:00:00,21.99,21.99,21.95,21.95,68600.0,20.8187,20.8187,20.7808,20.7808,68600.0
2020-04-27 12:05:00,21.95,21.97,21.95,21.96,49804.0,20.7808,20.7998,20.7808,20.7903,49804.0
2020-04-27 12:10:00,21.96,21.98,21.96,21.96,56860.0,20.7903,20.8092,20.7903,20.7903,56860.0
2020-04-27 12:15:00,21.97,21.98,21.95,21.97,78332.0,20.7998,20.8092,20.7808,20.7998,78332.0
2020-04-27 12:20:00,21.96,21.97,21.91,21.91,56592.0,20.7903,20.7998,20.7429,20.7429,56592.0
2020-04-27 12:25:00,21.91,21.92,21.86,21.88,65192.0,20.7429,20.7524,20.6956,20.7145,65192.0
2020-04-27 12:30:00,21.88,21.96,21.88,21.96,56536.0,20.7145,20.7903,20.7145,20.7903,56536.0
2020-04-27 12:35:00,21.96,21.97,21.95,21.95,31196.0,20.7903,20.7998,20.7808,20.7808,31196.0
2020-04-27 12:40:00,21.95,21.97,21.93,21.93,61088.0,20.7808,20.7998,20.7619,20.7619,61088.0
2020-04-27 12:45:00,21.93,21.94,21.92,21.94,33628.0,20.7619,20.7713,20.7524,20.7713,33628.0
2020-04-27 12:50:00,21.95,21.97,21.93,21.93,39544.0,20.7808,20.7998,20.7619,20.7619,39544.0
2020-04-27 12:55:00,21.93,21.96,21.9,21.92,24060.0,20.7619,20.7903,20.7335,20.7524,24060.0
2020-04-27 13:00:00,21.93,21.94,21.91,21.93,43268.0,20.7619,20.7713,20.7429,20.7619,43268.0
2020-04-27 13:05:00,21.93,21.93,21.91,21.92,21084.0,20.7619,20.7619,20.7429,20.7524,21084.0
2020-04-27 13:10:00,21.92,21.94,21.92,21.93,23448.0,20.7524,20.7713,20.7524,20.7619,23448.0
2020-04-27 13:15:00,21.93,21.93,21.91,21.91,29520.0,20.7619,20.7619,20.7429,20.7429,29520.0
2020-04-27 13:20:00,21.91,21.91,21.89,21.9,35040.0,20.7429,20.7429,20.724,20.7335,35040.0
2020-04-27 13:25:00,21.9,21.93,21.9,21.92,34212.0,20.7335,20.7619,20.7335,20.7524,34212.0
2020-04-27 13:30:00,21.92,21.92,21.9,21.91,29100.0,20.7524,20.7524,20.7335,20.7429,29100.0
2020-04-27 13:35:00,21.91,21.94,21.9,21.93,31652.0,20.7429,20.7713,20.7335,20.7619,31652.0
2020-04-27 13:40:00,21.94,21.95,21.89,21.89,31120.0,20.7713,20.7808,20.724,20.724,31120.0
2020-04-27 13:45:00,21.88,21.89,21.86,21.89,24496.0,20.7145,20.724,20.6956,20.724,24496.0
2020-04-27 13:50:00,21.89,21.91,21.89,21.91,20140.0,20.724,20.7429,20.724,20.7429,20140.0
2020-04-27 13:55:00,21.91,21.92,21.9,21.92,38868.0,20.7429,20.7524,20.7335,20.7524,38868.0
2020-04-27 14:00:00,21.92,21.97,21.92,21.94,53184.0,20.7524,20.7998,20.7524,20.7713,53184.0
2020-04-27 14:05:00,21.94,21.96,21.93,21.94,36996.0,20.7713,20.7903,20.7619,20.7713,36996.0
2020-04-27 14:10:00,21.95,21.96,21.94,21.95,20716.0,20.7808,20.7903,20.7713,20.7808,20716.0
2020-04-27 14:15:00,21.95,21.96,21.91,21.92,35640.0,20.7808,20.7903,20.7429,20.7524,35640.0
2020-04-27 14:20:00,21.92,21.95,21.91,21.91,23760.0,20.7524,20.7808,20.7429,20.7429,23760.0
2020-04-27 14:25:00,21.91,21.91,21.88,21.89,34776.0,20.7429,20.7429,20.7145,20.724,34776.0
2020-04-27 14:30:00,21.9,21.92,21.89,21.91,27660.0,20.7335,20.7524,20.724,20.7429,27660.0
2020-04-27 14:35:00,21.91,21.93,21.91,21.93,32756.0,20.7429,20.7619,20.7429,20.7619,32756.0
2020-04-27 14:40:00,21.93,22.0,21.93,21.98,92816.0,20.7619,20.8282,20.7619,20.8092,92816.0
2020-04-27 14:45:00,21.98,22.02,21.98,22.0,39004.0,20.8092,20.8471,20.8092,20.8282,39004.0
2020-04-27 14:50:00,22.0,22.01,21.99,22.0,28460.0,20.8282,20.8376,20.8187,20.8282,28460.0
2020-04-27 14:55:00,21.99,22.01,21.97,22.0,37612.0,20.8187,20.8376,20.7998,20.8282,37612.0
2020-04-27 15:00:00,22.0,22.03,22.0,22.02,34844.0,20.8282,20.8566,20.8282,20.8471,34844.0
2020-04-27 15:05:00,22.02,22.03,22.0,22.0,49648.0,20.8471,20.8566,20.8282,20.8282,49648.0
2020-04-27 15:10:00,22.0,22.03,22.0,22.02,42160.0,20.8282,20.8566,20.8282,20.8471,42160.0
2020-04-27 15:15:00,22.02,22.03,22.02,22.02,33384.0,20.8471,20.8566,20.8471,20.8471,33384.0
2020-04-27 15:20:00,22.03,22.03,21.99,22.0,46360.0,20.8566,20.8566,20.8187,20.8282,46360.0
2020-04-27 15:25:00,22.0,22.0,21.98,21.99,49044.0,20.8282,20.8282,20.8092,20.8187,49044.0
2020-04-27 15:30:00,21.99,22.02,21.99,22.0,57600.0,20.8187,20.8471,20.8187,20.8282,57600.0
2020-04-27 15:35:00,22.0,22.01,21.99,21.99,58160.0,20.8282,20.8376,20.8187,20.8187,58160.0
2020-04-27 15:40:00,21.99,22.0,21.98,22.0,50728.0,20.8187,20.8282,20.8092,20.8282,50728.0
2020-04-27 15:45:00,22.0,22.0,21.97,21.97,101168.0,20.8282,20.8282,20.7998,20.7998,101168.0
2020-04-27 15:50:00,21.98,21.98,21.92,21.92,144592.0,20.8092,20.8092,20.7524,20.7524,144592.0
2020-04-27 15:55:00,21.92,21.92,21.85,21.87,341800.0,20.7524,20.7524,20.6861,20.7051,341800.0
2020-04-28 09:30:00,22.45,22.62,21.99,22.46,172168.0,21.2542,21.4151,20.8187,21.2637,172168.0
2020-04-28 09:35:00,22.36,22.45,22.33,22.42,57672.0,21.169,21.2542,21.1406,21.2258,57672.0
2020-04-28 09:40:00,22.44,22.57,22.37,22.5,99836.0,21.2447,21.3678,21.1784,21.3015,99836.0
2020-04-28 09:45:00,22.48,22.58,22.45,22.47,44256.0,21.2826,21.3773,21.2542,21.2731,44256.0
2020-04-28 09:50:00,22.48,22.51,22.44,22.51,129132.0,21.2826,21.311,21.2447,21.311,129132.0
2020-04-28 09:55:00,22.52,22.63,22.42,22.43,46996.0,21.3205,21.4246,21.2258,21.2352,46996.0
2020-04-28 10:00:00,22.42,22.54,22.42,22.54,62016.0,21.2258,21.3394,21.2258,21.3394,62016.0
2020-04-28 10:05:00,22.52,22.64,22.52,22.6,67572.0,21.3205,21.4341,21.3205,21.3962,67572.0
2020-04-28 10:10:00,22.6,22.61,22.53,22.56,39532.0,21.3962,21.4057,21.3299,21.3583,39532.0
2020-04-28 10:15:00,22.57,22.63,22.55,22.56,100348.0,21.3678,21.4246,21.3489,21.3583,100348.0
2020-04-28 10:20:00,22.55,22.57,22.42,22.43,28316.0,21.3489,21.3678,21.2258,21.2352,28316.0
2020-04-28 10:25:00,22.43,22.49,22.41,22.46,35956.0,21.2352,21.2921,21.2163,21.2637,35956.0
2020-04-28 10:30:00,22.44,22.45,22.38,22.39,32124.0,21.2447,21.2542,21.1879,21.1974,32124.0
2020-04-28 10:35:00,22.39,22.43,22.39,22.42,19600.0,21.1974,21.2352,21.1974,21.2258,19600.0
2020-04-28 10:40:00,22.41,22.42,22.3,22.31,44516.0,21.2163,21.2258,21.1122,21.1216,44516.0
2020-04-28 10:45:00,22.31,22.33,22.28,22.32,23476.0,21.1216,21.1406,21.0932,21.1311,23476.0
2020-04-28 10:50:00,22.32,22.32,22.21,22.22,24952.0,21.1311,21.1311,21.027,21.0364,24952.0
2020-04-28 10:55:00,22.22,22.22,22.12,22.15,43556.0,21.0364,21.0364,20.9418,20.9702,43556.0
2020-04-28 11:00:00,22.16,22.21,22.13,22.2,66880.0,20.9796,21.027,20.9512,21.0175,66880.0
2020-04-28 11:05:00,22.21,22.25,22.18,22.24,44404.0,21.027,21.0648,20.9986,21.0554,44404.0
2020-04-28 11:10:00,22.25,22.25,22.19,22.21,23640.0,21.0648,21.0648,21.008,21.027,23640.0
2020-04-28 11:15:00,22.2,22.2,22.17,22.19,13632.0,21.0175,21.0175,20.9891,21.008,13632.0
2020-04-28 11:20:00,22.2,22.27,22.18,22.27,24736.0,21.0175,21.0838,20.9986,21.0838,24736.0
2020-04-28 11:25:00,22.27,22.3,22.25,22.29,18236.0,21.0838,21.1122,21.0648,21.1027,18236.0
2020-04-28 11:30:00,22.29,22.31,22.28,22.31,20000.0,21.1027,21.1216,21.0932,21.1216,20000.0
2020-04-28 11:35:00,22.32,22.32,22.26,22.28,33676.0,21.1311,21.1311,21.0743,21.0932,33676.0
2020-04-28 11:40:00,22.26,22.3,22.25,22.3,14468.0,21.0743,21.1122,21.0648,21.1122,14468.0
2020-04-28 11:45:00,22.29,22.34,22.29,22.32,34740.0,21.1027,21.15,21.1027,21.1311,34740.0
2020-04-28 11:50:00,22.31,22.32,22.25,22.28,19200.0,21.1216,21.1311,21.0648,21.0932,19200.0
2020-04-28 11:55:00,22.27,22.3,22.25,22.29,25612.0,21.0838,21.1122,21.0648,21.1027,25612.0
2020-04-28 12:00:00,22.29,22.32,22.26,22.27,23184.0,21.1027,21.1311,21.0743,21.0838,23184.0
2020-04-28 12:05:00,22.28,22.32,22.27,22.28,21976.0,21.0932,21.1311,21.0838,21.0932,21976.0
2020-04-28 12:10:00,22.29,22.32,22.29,22.29,22768.0,21.1027,21.1311,21.1027,21.1027,22768.0
2020-04-28 12:15:00,22.28,22.28,22.18,22.18,42396.0,21.0932,21.0932,20.9986,20.9986,42396.0
2020-04-28 12:20:00,22.2,22.2,22.15,22.16,23728.0,21.0175,21.0175,20.9702,20.9796,23728.0
2020-04-28 12:25:00,22.18,22.18,22.16,22.17,23600.0,20.9986,20.9986,20.9796,20.9891,23600.0
2020-04-28 12:30:00,22.17,22.22,22.16,22.22,21796.0,20.9891,21.0364,20.9796,21.0364,21796.0
2020-04-28 12:35:00,22.21,22.24,22.21,22.23,35604.0,21.027,21.0554,21.027,21.0459,35604.0
2020-04-28 12:40:00,22.22,22.26,22.22,22.24,26000.0,21.0364,21.0743,21.0364,21.0554,26000.0
2020-04-28 12:45:00,22.24,22.24,22.21,22.24,15760.0,21.0554,21.0554,21.027,21.0554,15760.0
2020-04-28 12:50:00,22.24,22.25,22.23,22.24,16576.0,21.0554,21.0648,21.0459,21.0554,16576.0
2020-04-28 12:55:00,22.24,22.3,22.24,22.3,24000.0,21.0554,21.1122,21.0554,21.1122,24000.0
2020-04-28 13:00:00,22.3,22.32,22.29,22.3,25136.0,21.1122,21.1311,21.1027,21.1122,25136.0
2020-04-28 13:05:00,22.31,22.34,22.3,22.34,23492.0,21.1216,21.15,21.1122,21.15,23492.0
2020-04-28 13:10:00,22.34,22.36,22.31,22.32,45208.0,21.15,21.169,21.1216,21.1311,45208.0
2020-04-28 13:15:00,22.33,22.34,22.31,22.33,38224.0,21.1406,21.15,21.1216,21.1406,38224.0
2020-04-28 13:20:00,22.33,22.34,22.32,22.33,31940.0,21.1406,21.15,21.1311,21.1406,31940.0
2020-04-28 13:25:00,22.34,22.39,22.32,22.37,45316.0,21.15,21.1974,21.1311,21.1784,45316.0
2020-04-28 13:30:00,22.38,22.4,22.33,22.33,46784.0,21.1879,21.2068,21.1406,21.1406,46784.0
2020-04-28 13:35:00,22.33,22.36,22.32,22.33,25444.0,21.1406,21.169,21.1311,21.1406,25444.0
2020-04-28 13:40:00,22.32,22.37,22.32,22.37,34420.0,21.1311,21.1784,21.1311,21.1784,34420.0
2020-04-28 13:45:00,22.36,22.39,22.35,22.38,23396.0,21.169,21.1974,21.1595,21.1879,23396.0
2020-04-28 13:50:00,22.37,22.39,22.36,22.38,18036.0,21.1784,21.1974,21.169,21.1879,18036.0
2020-04-28 13:55:00,22.38,22.39,22.35,22.35,22544.0,21.1879,21.1974,21.1595,21.1595,22544.0
2020-04-28 14:00:00,22.35,22.41,22.35,22.39,54176.0,21.1595,21.2163,21.1595,21.1974,54176.0
2020-04-28 14:05:00,22.39,22.41,22.38,22.4,35000.0,21.1974,21.2163,21.1879,21.2068,35000.0
2020-04-28 14:10:00,22.4,22.48,22.4,22.44,35496.0,21.2068,21.2826,21.2068,21.2447,35496.0
2020-04-28 14:15:00,22.44,22.47,22.44,22.45,50480.0,21.2447,21.2731,21.2447,21.2542,50480.0
2020-04-28 14:20:00,22.46,22.48,22.45,22.48,36004.0,21.2637,21.2826,21.2542,21.2826,36004.0
2020-04-28 14:25:00,22.48,22.49,22.44,22.45,50580.0,21.2826,21.2921,21.2447,21.2542,50580.0
2020-04-28 14:30:00,22.46,22.49,22.46,22.46,49784.0,21.2637,21.2921,21.2637,21.2637,49784.0
2020-04-28 14:35:00,22.46,22.48,22.42,22.43,45360.0,21.2637,21.2826,21.2258,21.2352,45360.0
2020-04-28 14:40:00,22.42,22.43,22.38,22.38,38528.0,21.2258,21.2352,21.1879,21.1879,38528.0
2020-04-28 14:45:00,22.38,22.42,22.37,22.4,62392.0,21.1879,21.2258,21.1784,21.2068,62392.0
2020-04-28 14:50:00,22.39,22.42,22.34,22.34,33424.0,21.1974,21.2258,21.15,21.15,33424.0
2020-04-28 14:55:00,22.36,22.36,22.31,22.33,33096.0,21.169,21.169,21.1216,21.1406,33096.0
2020-04-28 15:00:00,22.33,22.38,22.33,22.36,52816.0,21.1406,21.1879,21.1406,21.169,52816.0
2020-04-28 15:05:00,22.36,22.4,22.36,22.39,38508.0,21.169,21.2068,21.169,21.1974,38508.0
2020-04-28 15:10:00,22.38,22.4,22.38,22.4,32604.0,21.1879,21.2068,21.1879,21.2068,32604.0
2020-04-28 15:15:00,22.39,22.41,22.36,22.37,50984.0,21.1974,21.2163,21.169,21.1784,50984.0
2020-04-28 15:20:00,22.38,22.45,22.33,22.38,90800.0,21.1879,21.2542,21.1406,21.1879,90800.0
2020-04-28 15:25:00,22.38,22.4,22.38,22.4,36708.0,21.1879,21.2068,21.1879,21.2068,36708.0
2020-04-28 15:30:00,22.39,22.4,22.35,22.35,38776.0,21.1974,21.2068,21.1595,21.1595,38776.0
2020-04-28 15:35:00,22.35,22.36,22.32,22.34,62576.0,21.1595,21.169,21.1311,21.15,62576.0
2020-04-28 15:40:00,22.34,22.34,22.27,22.28,68780.0,21.15,21.15,21.0838,21.0932,68780.0
2020-04-28 15:45:00,22.28,22.28,22.18,22.18,66520.0,21.0932,21.0932,20.9986,20.9986,66520.0
2020-04-28 15:50:00,22.15,22.19,22.09,22.1,203984.0,20.9702,21.008,20.9134,20.9228,203984.0
2020-04-28 15:55:00,22.09,22.15,22.06,22.08,475104.0,20.9134,20.9702,20.885,20.9039,475104.0
2020-04-29 09:30:00,22.5,22.62,22.5,22.56,132300.0,21.3015,21.4151,21.3015,21.3583,132300.0
2020-04-29 09:35:00,22.55,22.6,22.46,22.49,59384.0,21.3489,21.3962,21.2637,21.2921,59384.0
2020-04-29 09:40:00,22.49,22.53,22.44,22.48,36928.0,21.2921,21.3299,21.2447,21.2826,36928.0
2020-04-29 09:45:00,22.49,22.54,22.46,22.52,18800.0,21.2921,21.3394,21.2637,21.3205,18800.0
2020-04-29 09:50:00,22.52,22.53,22.48,22.5,15296.0,21.3205,21.3299,21.2826,21.3015,15296.0
2020-04-29 09:55:00,22.5,22.55,22.5,22.51,40312.0,21.3015,21.3489,21.3015,21.311,40312.0
2020-04-29 10:00:00,22.5,22.52,22.49,22.5,85768.0,21.3015,21.3205,21.2921,21.3015,85768.0
2020-04-29 10:05:00,22.49,22.52,22.47,22.47,42600.0,21.2921,21.3205,21.2731,21.2731,42600.0
2020-04-29 10:10:00,22.46,22.5,22.46,22.5,29792.0,21.2637,21.3015,21.2637,21.3015,29792.0
2020-04-29 10:15:00,22.5,22.6,22.49,22.59,71456.0,21.3015,21.3962,21.2921,21.3867,71456.0
2020-04-29 10:20:00,22.6,22.62,22.56,22.61,95860.0,21.3962,21.4151,21.3583,21.4057,95860.0
2020-04-29 10:25:00,22.61,22.66,22.6,22.66,109864.0,21.4057,21.453,21.3962,21.453,109864.0
2020-04-29 10:30:00,22.67,22.75,22.66,22.75,43612.0,21.4625,21.5382,21.453,21.5382,43612.0
2020-04-29 10:35:00,22.75,22.79,22.75,22.78,58580.0,21.5382,21.5761,21.5382,21.5666,58580.0
2020-04-29 10:40:00,22.79,22.88,22.79,22.88,51252.0,21.5761,21.6613,21.5761,21.6613,51252.0
2020-04-29 10:45:00,22.88,22.92,22.84,22.92,52696.0,21.6613,21.6991,21.6234,21.6991,52696.0
2020-04-29 10:50:00,22.92,22.98,22.9,22.97,52848.0,21.6991,21.756,21.6802,21.7465,52848.0
2020-04-29 10:55:00,22.96,23.0,22.95,22.95,90012.0,21.737,21.7749,21.7276,21.7276,90012.0
2020-04-29 11:00:00,22.95,22.96,22.89,22.89,41160.0,21.7276,21.737,21.6707,21.6707,41160.0
2020-04-29 11:05:00,22.91,22.93,22.9,22.92,28072.0,21.6897,21.7086,21.6802,21.6991,28072.0
2020-04-29 11:10:00,22.93,22.95,22.91,22.91,35016.0,21.7086,21.7276,21.6897,21.6897,35016.0
2020-04-29 11:15:00,22.9,22.95,22.9,22.95,17600.0,21.6802,21.7276,21.6802,21.7276,17600.0
2020-04-29 11:20:00,22.95,22.99,22.94,22.97,25600.0,21.7276,21.7654,21.7181,21.7465,25600.0
2020-04-29 11:25:00,22.97,22.97,22.92,22.92,36368.0,21.7465,21.7465,21.6991,21.6991,36368.0
2020-04-29 11:30:00,22.93,22.93,22.89,22.89,23704.0,21.7086,21.7086,21.6707,21.6707,23704.0
2020-04-29 11:35:00,22.9,22.9,22.85,22.86,31984.0,21.6802,21.6802,21.6329,21.6423,31984.0
2020-04-29 11:40:00,22.86,22.87,22.8,22.81,59472.0,21.6423,21.6518,21.5855,21.595,59472.0
2020-04-29 11:45:00,22.81,22.83,22.79,22.8,80176.0,21.595,21.6139,21.5761,21.5855,80176.0
2020-04-29 11:50:00,22.81,22.87,22.8,22.87,82416.0,21.595,21.6518,21.5855,21.6518,82416.0
2020-04-29 11:55:00,22.86,22.87,22.84,22.84,42472.0,21.6423,21.6518,21.6234,21.6234,42472.0
2020-04-29 12:00:00,22.84,22.86,22.81,22.86,47600.0,21.6234,21.6423,21.595,21.6423,47600.0
2020-04-29 12:05:00,22.87,22.89,22.83,22.83,19272.0,21.6518,21.6707,21.6139,21.6139,19272.0
2020-04-29 12:10:00,22.84,22.88,22.83,22.88,24192.0,21.6234,21.6613,21.6139,21.6613,24192.0
2020-04-29 12:15:00,22.88,22.9,22.84,22.84,45692.0,21.6613,21.6802,21.6234,21.6234,45692.0
2020-04-29 12:20:00,22.85,22.92,22.84,22.92,25476.0,21.6329,21.6991,21.6234,21.6991,25476.0
2020-04-29 12:25:00,22.92,22.93,22.9,22.93,30752.0,21.6991,21.7086,21.6802,21.7086,30752.0
2020-04-29 12:30:00,22.93,22.93,22.91,22.92,16748.0,21.7086,21.7086,21.6897,21.6991,16748.0
2020-04-29 12:35:00,22.92,22.97,22.91,22.96,18464.0,21.6991,21.7465,21.6897,21.737,18464.0
2020-04-29 12:40:00,22.96,22.97,22.95,22.96,42420.0,21.737,21.7465,21.7276,21.737,42420.0
2020-04-29 12:45:00,22.96,22.98,22.95,22.97,16692.0,21.737,21.756,21.7276,21.7465,16692.0
2020-04-29 12:50:00,22.98,23.02,22.98,23.02,18804.0,21.756,21.7938,21.756,21.7938,18804.0
2020-04-29 12:55:00,23.02,23.02,22.98,22.99,17764.0,21.7938,21.7938,21.756,21.7654,17764.0
2020-04-29 13:00:00,22.99,23.04,22.99,23.02,26492.0,21.7654,21.8128,21.7654,21.7938,26492.0
2020-04-29 13:05:00,23.01,23.07,23.01,23.07,14732.0,21.7844,21.8412,21.7844,21.8412,14732.0
2020-04-29 13:10:00,23.06,23.08,23.05,23.07,38052.0,21.8317,21.8506,21.8222,21.8412,38052.0
2020-04-29 13:15:00,23.07,23.08,23.05,23.05,28940.0,21.8412,21.8506,21.8222,21.8222,28940.0
2020-04-29 13:20:00,23.05,23.05,23.01,23.02,37788.0,21.8222,21.8222,21.7844,21.7938,37788.0
2020-04-29 13:25:00,23.04,23.05,23.01,23.01,16020.0,21.8128,21.8222,21.7844,21.7844,16020.0
2020-04-29 13:30:00,23.01,23.01,22.99,22.99,23748.0,21.7844,21.7844,21.7654,21.7654,23748.0
2020-04-29 13:35:00,22.99,23.03,22.98,23.0,20708.0,21.7654,21.8033,21.756,21.7749,20708.0
2020-04-29 13:40:00,23.0,23.0,22.97,22.98,22024.0,21.7749,21.7749,21.7465,21.756,22024.0
2020-04-29 13:45:00,22.99,23.02,22.99,22.99,19552.0,21.7654,21.7938,21.7654,21.7654,19552.0
2020-04-29 13:50:00,22.99,23.02,22.99,22.99,24760.0,21.7654,21.7938,21.7654,21.7654,24760.0
2020-04-29 13:55:00,22.98,23.03,22.98,23.03,15036.0,21.756,21.8033,21.756,21.8033,15036.0
2020-04-29 14:00:00,23.03,23.05,22.95,22.98,57232.0,21.8033,21.8222,21.7276,21.756,57232.0
2020-04-29 14:05:00,22.98,22.98,22.92,22.93,32124.0,21.756,21.756,21.6991,21.7086,32124.0
2020-04-29 14:10:00,22.93,22.95,22.88,22.92,32368.0,21.7086,21.7276,21.6613,21.6991,32368.0
2020-04-29 14:15:00,22.92,22.96,22.91,22.91,37752.0,21.6991,21.737,21.6897,21.6897,37752.0
2020-04-29 14:20:00,22.92,22.96,22.92,22.95,28280.0,21.6991,21.737,21.6991,21.7276,28280.0
2020-04-29 14:25:00,22.94,22.98,22.92,22.92,28648.0,21.7181,21.756,21.6991,21.6991,28648.0
2020-04-29 14:30:00,22.92,22.94,22.88,22.92,32904.0,21.6991,21.7181,21.6613,21.6991,32904.0
2020-04-29 14:35:00,22.92,22.94,22.89,22.92,29360.0,21.6991,21.7181,21.6707,21.6991,29360.0
2020-04-29 14:40:00,22.91,22.98,22.91,22.98,19324.0,21.6897,21.756,21.6897,21.756,19324.0
2020-04-29 14:45:00,22.98,22.98,22.94,22.94,19388.0,21.756,21.756,21.7181,21.7181,19388.0
2020-04-29 14:50:00,22.95,22.97,22.92,22.92,21352.0,21.7276,21.7465,21.6991,21.6991,21352.0
2020-04-29 14:55:00,22.93,22.98,22.93,22.97,17480.0,21.7086,21.756,21.7086,21.7465,17480.0
2020-04-29 15:00:00,22.98,23.04,22.97,23.04,34988.0,21.756,21.8128,21.7465,21.8128,34988.0
2020-04-29 15:05:00,23.03,23.03,23.0,23.0,30956.0,21.8033,21.8033,21.7749,21.7749,30956.0
2020-04-29 15:10:00,23.0,23.03,22.99,23.02,47180.0,21.7749,21.8033,21.7654,21.7938,47180.0
2020-04-29 15:15:00,23.01,23.04,22.98,23.03,78548.0,21.7844,21.8128,21.756,21.8033,78548.0
2020-04-29 15:20:00,23.04,23.07,23.03,23.07,41024.0,21.8128,21.8412,21.8033,21.8412,41024.0
2020-04-29 15:25:00,23.07,23.12,23.07,23.12,67124.0,21.8412,21.8885,21.8412,21.8885,67124.0
2020-04-29 15:30:00,23.13,23.16,23.11,23.15,105396.0,21.898,21.9264,21.879,21.9169,105396.0
2020-04-29 15:35:00,23.15,23.16,23.13,23.13,88292.0,21.9169,21.9264,21.898,21.898,88292.0
2020-04-29 15:40:00,23.13,23.18,23.13,23.18,103112.0,21.898,21.9453,21.898,21.9453,103112.0
2020-04-29 15:45:00,23.18,23.18,23.15,23.16,141628.0,21.9453,21.9453,21.9169,21.9264,141628.0
2020-04-29 15:50:00,23.16,23.18,23.09,23.1,173872.0,21.9264,21.9453,21.8601,21.8696,173872.0
2020-04-29 15:55:00,23.1,23.12,23.02,23.04,404812.0,21.8696,21.8885,21.7938,21.8128,404812.0
2020-04-30 09:30:00,22.73,22.81,22.55,22.59,149324.0,21.5193,21.595,21.3489,21.3867,149324.0
2020-04-30 09:35:00,22.56,22.58,22.46,22.54,37456.0,21.3583,21.3773,21.2637,21.3394,37456.0
2020-04-30 09:40:00,22.55,22.59,22.49,22.5,36440.0,21.3489,21.3867,21.2921,21.3015,36440.0
2020-04-30 09:45:00,22.51,22.52,22.45,22.5,124620.0,21.311,21.3205,21.2542,21.3015,124620.0
2020-04-30 09:50:00,22.5,22.66,22.49,22.64,104532.0,21.3015,21.453,21.2921,21.4341,104532.0
2020-04-30 09:55:00,22.63,22.7,22.58,22.58,38308.0,21.4246,21.4909,21.3773,21.3773,38308.0
2020-04-30 10:00:00,22.61,22.69,22.57,22.58,53408.0,21.4057,21.4814,21.3678,21.3773,53408.0
2020-04-30 10:05:00,22.57,22.61,22.54,22.54,39928.0,21.3678,21.4057,21.3394,21.3394,39928.0
2020-04-30 10:10:00,22.54,22.58,22.5,22.5,53308.0,21.3394,21.3773,21.3015,21.3015,53308.0
2020-04-30 10:15:00,22.5,22.52,22.41,22.43,52480.0,21.3015,21.3205,21.2163,21.2352,52480.0
2020-04-30 10:20:00,22.42,22.46,22.36,22.4,48872.0,21.2258,21.2637,21.169,21.2068,48872.0
2020-04-30 10:25:00,22.4,22.43,22.36,22.43,66056.0,21.2068,21.2352,21.169,21.2352,66056.0
2020-04-30 10:30:00,22.42,22.43,22.38,22.39,39908.0,21.2258,21.2352,21.1879,21.1974,39908.0
2020-04-30 10:35:00,22.39,22.41,22.36,22.38,47508.0,21.1974,21.2163,21.169,21.1879,47508.0
2020-04-30 10:40:00,22.37,22.38,22.28,22.29,59760.0,21.1784,21.1879,21.0932,21.1027,59760.0
2020-04-30 10:45:00,22.29,22.33,22.29,22.31,44844.0,21.1027,21.1406,21.1027,21.1216,44844.0
2020-04-30 10:50:00,22.31,22.36,22.31,22.34,34400.0,21.1216,21.169,21.1216,21.15,34400.0
2020-04-30 10:55:00,22.33,22.36,22.28,22.29,43492.0,21.1406,21.169,21.0932,21.1027,43492.0
2020-04-30 11:00:00,22.29,22.36,22.29,22.35,27920.0,21.1027,21.169,21.1027,21.1595,27920.0
2020-04-30 11:05:00,22.35,22.35,22.31,22.33,25816.0,21.1595,21.1595,21.1216,21.1406,25816.0
2020-04-30 11:10:00,22.33,22.35,22.31,22.33,19304.0,21.1406,21.1595,21.1216,21.1406,19304.0
2020-04-30 11:15:00,22.33,22.38,22.32,22.34,75600.0,21.1406,21.1879,21.1311,21.15,75600.0
2020-04-30 11:20:00,22.32,22.38,22.32,22.33,44736.0,21.1311,21.1879,21.1311,21.1406,44736.0
2020-04-30 11:25:00,22.33,22.39,22.32,22.35,28700.0,21.1406,21.1974,21.1311,21.1595,28700.0
2020-04-30 11:30:00,22.34,22.39,22.33,22.39,24552.0,21.15,21.1974,21.1406,21.1974,24552.0
2020-04-30 11:35:00,22.37,22.39,22.36,22.39,24228.0,21.1784,21.1974,21.169,21.1974,24228.0
2020-04-30 11:40:00,22.39,22.43,22.39,22.41,33448.0,21.1974,21.2352,21.1974,21.2163,33448.0
2020-04-30 11:45:00,22.4,22.4,22.35,22.36,63116.0,21.2068,21.2068,21.1595,21.169,63116.0
2020-04-30 11:50:00,22.36,22.37,22.34,22.34,28464.0,21.169,21.1784,21.15,21.15,28464.0
2020-04-30 11:55:00,22.33,22.34,22.3,22.31,25352.0,21.1406,21.15,21.1122,21.1216,25352.0
2020-04-30 12:00:00,22.31,22.31,22.21,22.22,27008.0,21.1216,21.1216,21.027,21.0364,27008.0
2020-04-30 12:05:00,22.21,22.25,22.2,22.25,46124.0,21.027,21.0648,21.0175,21.0648,46124.0
2020-04-30 12:10:00,22.25,22.25,22.22,22.23,18000.0,21.0648,21.0648,21.0364,21.0459,18000.0
2020-04-30 12:15:00,22.23,22.23,22.18,22.18,13200.0,21.0459,21.0459,20.9986,20.9986,13200.0
2020-04-30 12:20:00,22.19,22.2,22.14,22.16,53128.0,21.008,21.0175,20.9607,20.9796,53128.0
2020-04-30 12:25:00,22.16,22.18,22.15,22.17,14848.0,20.9796,20.9986,20.9702,20.9891,14848.0
2020-04-30 12:30:00,22.17,22.17,22.13,22.15,15508.0,20.9891,20.9891,20.9512,20.9702,15508.0
2020-04-30 12:35:00,22.15,22.18,22.14,22.15,54784.0,20.9702,20.9986,20.9607,20.9702,54784.0
2020-04-30 12:40:00,22.16,22.19,22.15,22.17,34564.0,20.9796,21.008,20.9702,20.9891,34564.0
2020-04-30 12:45:00,22.16,22.19,22.15,22.19,24144.0,20.9796,21.008,20.9702,21.008,24144.0
2020-04-30 12:50:00,22.18,22.25,22.18,22.25,39064.0,20.9986,21.0648,20.9986,21.0648,39064.0
2020-04-30 12:55:00,22.24,22.28,22.23,22.26,35620.0,21.0554,21.0932,21.0459,21.0743,35620.0
2020-04-30 13:00:00,22.25,22.25,22.18,22.19,31400.0,21.0648,21.0648,20.9986,21.008,31400.0
2020-04-30 13:05:00,22.18,22.23,22.18,22.23,40184.0,20.9986,21.0459,20.9986,21.0459,40184.0
2020-04-30 13:10:00,22.22,22.26,22.21,22.26,55612.0,21.0364,21.0743,21.027,21.0743,55612.0
2020-04-30 13:15:00,22.25,22.26,22.23,22.24,23540.0,21.0648,21.0743,21.0459,21.0554,23540.0
2020-04-30 13:20:00,22.24,22.25,22.21,22.23,28876.0,21.0554,21.0648,21.027,21.0459,28876.0
2020-04-30 13:25:00,22.22,22.23,22.2,22.2,22812.0,21.0364,21.0459,21.0175,21.0175,22812.0
2020-04-30 13:30:00,22.19,22.2,22.18,22.19,27972.0,21.008,21.0175,20.9986,21.008,27972.0
2020-04-30 13:35:00,22.2,22.21,22.19,22.2,77948.0,21.0175,21.027,21.008,21.0175,77948.0
2020-04-30 13:40:00,22.2,22.21,22.15,22.2,72412.0,21.0175,21.027,20.9702,21.0175,72412.0
2020-04-30 13:45:00,22.19,22.21,22.19,22.2,48056.0,21.008,21.027,21.008,21.0175,48056.0
2020-04-30 13:50:00,22.21,22.21,22.15,22.18,50328.0,21.027,21.027,20.9702,20.9986,50328.0
2020-04-30 13:55:00,22.19,22.2,22.17,22.18,24632.0,21.008,21.0175,20.9891,20.9986,24632.0
2020-04-30 14:00:00,22.18,22.18,22.12,22.16,44472.0,20.9986,20.9986,20.9418,20.9796,44472.0
2020-04-30 14:05:00,22.14,22.16,22.13,22.15,41240.0,20.9607,20.9796,20.9512,20.9702,41240.0
2020-04-30 14:10:00,22.15,22.18,22.15,22.17,64776.0,20.9702,20.9986,20.9702,20.9891,64776.0
2020-04-30 14:15:00,22.16,22.16,22.13,22.13,24120.0,20.9796,20.9796,20.9512,20.9512,24120.0
2020-04-30 14:20:00,22.13,22.16,22.13,22.13,13680.0,20.9512,20.9796,20.9512,20.9512,13680.0
2020-04-30 14:25:00,22.15,22.15,22.11,22.15,84108.0,20.9702,20.9702,20.9323,20.9702,84108.0
2020-04-30 14:30:00,22.15,22.18,22.15,22.17,74316.0,20.9702,20.9986,20.9702,20.9891,74316.0
2020-04-30 14:35:00,22.17,22.18,22.13,22.15,161048.0,20.9891,20.9986,20.9512,20.9702,161048.0
2020-04-30 14:40:00,22.15,22.15,22.12,22.14,30768.0,20.9702,20.9702,20.9418,20.9607,30768.0
2020-04-30 14:45:00,22.15,22.16,22.12,22.14,37696.0,20.9702,20.9796,20.9418,20.9607,37696.0
2020-04-30 14:50:00,22.14,22.16,22.11,22.12,42184.0,20.9607,20.9796,20.9323,20.9418,42184.0
2020-04-30 14:55:00,22.12,22.14,22.1,22.14,24260.0,20.9418,20.9607,20.9228,20.9607,24260.0
2020-04-30 15:00:00,22.14,22.14,22.07,22.08,36468.0,20.9607,20.9607,20.8944,20.9039,36468.0
2020-04-30 15:05:00,22.08,22.14,22.08,22.11,60060.0,20.9039,20.9607,20.9039,20.9323,60060.0
2020-04-30 15:10:00,22.11,22.14,22.1,22.14,53856.0,20.9323,20.9607,20.9228,20.9607,53856.0
2020-04-30 15:15:00,22.14,22.19,22.14,22.16,103192.0,20.9607,21.008,20.9607,20.9796,103192.0
2020-04-30 15:20:00,22.15,22.2,22.15,22.19,80804.0,20.9702,21.0175,20.9702,21.008,80804.0
2020-04-30 15:25:00,22.19,22.19,22.11,22.12,50276.0,21.008,21.008,20.9323,20.9418,50276.0
2020-04-30 15:30:00,22.13,22.15,22.1,22.1,96112.0,20.9512,20.9702,20.9228,20.9228,96112.0
2020-04-30 15:35:00,22.11,22.11,22.07,22.09,92856.0,20.9323,20.9323,20.8944,20.9134,92856.0
2020-04-30 15:40:00,22.09,22.09,22.05,22.07,90968.0,20.9134,20.9134,20.8755,20.8944,90968.0
2020-04-30 15:45:00,22.07,22.12,22.07,22.11,222196.0,20.8944,20.9418,20.8944,20.9323,222196.0
2020-04-30 15:50:00,22.11,22.22,22.11,22.21,233264.0,20.9323,21.0364,20.9323,21.027,233264.0
2020-04-30 15:55:00,22.21,22.21,22.07,22.07,617940.0,21.027,21.027,20.8944,20.8944,617940.0
2020-05-01 09:30:00,21.55,21.67,21.48,21.54,146096.0,20.4021,20.5157,20.3359,20.3927,146096.0
2020-05-01 09:35:00,21.55,21.55,21.42,21.49,52312.0,20.4021,20.4021,20.279,20.3453,52312.0
2020-05-01 09:40:00,21.5,21.52,21.46,21.49,138452.0,20.3548,20.3737,20.3169,20.3453,138452.0
2020-05-01 09:45:00,21.48,21.52,21.43,21.43,224444.0,20.3359,20.3737,20.2885,20.2885,224444.0
2020-05-01 09:50:00,21.43,21.45,21.32,21.33,121012.0,20.2885,20.3074,20.1844,20.1938,121012.0
2020-05-01 09:55:00,21.32,21.36,21.3,21.32,165276.0,20.1844,20.2222,20.1654,20.1844,165276.0
2020-05-01 10:00:00,21.32,21.4,21.25,21.36,197692.0,20.1844,20.2601,20.1181,20.2222,197692.0
2020-05-01 10:05:00,21.36,21.41,21.32,21.32,63540.0,20.2222,20.2696,20.1844,20.1844,63540.0
2020-05-01 10:10:00,21.32,21.35,21.26,21.31,116696.0,20.1844,20.2128,20.1276,20.1749,116696.0
2020-05-01 10:15:00,21.31,21.33,21.18,21.21,83900.0,20.1749,20.1938,20.0518,20.0802,83900.0
2020-05-01 10:20:00,21.21,21.27,21.19,21.23,48328.0,20.0802,20.137,20.0613,20.0992,48328.0
2020-05-01 10:25:00,21.23,21.29,21.23,21.28,60276.0,20.0992,20.156,20.0992,20.1465,60276.0
2020-05-01 10:30:00,21.29,21.3,21.23,21.3,61324.0,20.156,20.1654,20.0992,20.1654,61324.0
2020-05-01 10:35:00,21.3,21.35,21.3,21.32,47944.0,20.1654,20.2128,20.1654,20.1844,47944.0
2020-05-01 10:40:00,21.32,21.35,21.29,21.31,34612.0,20.1844,20.2128,20.156,20.1749,34612.0
2020-05-01 10:45:00,21.3,21.32,21.28,21.31,25876.0,20.1654,20.1844,20.1465,20.1749,25876.0
2020-05-01 10:50:00,21.31,21.35,21.29,21.34,262064.0,20.1749,20.2128,20.156,20.2033,262064.0
2020-05-01 10:55:00,21.34,21.37,21.29,21.35,68692.0,20.2033,20.2317,20.156,20.2128,68692.0
2020-05-01 11:00:00,21.35,21.35,21.31,21.33,186380.0,20.2128,20.2128,20.1749,20.1938,186380.0
2020-05-01 11:05:00,21.33,21.34,21.32,21.32,53692.0,20.1938,20.2033,20.1844,20.1844,53692.0
2020-05-01 11:10:00,21.32,21.33,21.29,21.33,22008.0,20.1844,20.1938,20.156,20.1938,22008.0
2020-05-01 11:15:00,21.32,21.33,21.25,21.28,28324.0,20.1844,20.1938,20.1181,20.1465,28324.0
2020-05-01 11:20:00,21.29,21.32,21.29,21.29,12900.0,20.156,20.1844,20.156,20.156,12900.0
2020-05-01 11:25:00,21.29,21.3,21.25,21.27,24420.0,20.156,20.1654,20.1181,20.137,24420.0
2020-05-01 11:30:00,21.27,21.3,21.26,21.3,50904.0,20.137,20.1654,20.1276,20.1654,50904.0
2020-05-01 11:35:00,21.31,21.33,21.3,21.32,31500.0,20.1749,20.1938,20.1654,20.1844,31500.0
2020-05-01 11:40:00,21.31,21.31,21.26,21.28,25000.0,20.1749,20.1749,20.1276,20.1465,25000.0
2020-05-01 11:45:00,21.28,21.28,21.21,21.22,39600.0,20.1465,20.1465,20.0802,20.0897,39600.0
2020-05-01 11:50:00,21.21,21.22,21.18,21.19,10072.0,20.0802,20.0897,20.0518,20.0613,10072.0
2020-05-01 11:55:00,21.2,21.21,21.16,21.18,51636.0,20.0708,20.0802,20.0329,20.0518,51636.0
2020-05-01 12:00:00,21.18,21.19,21.16,21.17,49924.0,20.0518,20.0613,20.0329,20.0424,49924.0
2020-05-01 12:05:00,21.17,21.23,21.17,21.23,27496.0,20.0424,20.0992,20.0424,20.0992,27496.0
2020-05-01 12:10:00,21.22,21.24,21.21,21.24,25632.0,20.0897,20.1086,20.0802,20.1086,25632.0
2020-05-01 12:15:00,21.25,21.25,21.21,21.22,70604.0,20.1181,20.1181,20.0802,20.0897,70604.0
2020-05-01 12:20:00,21.23,21.24,21.21,21.21,43644.0,20.0992,20.1086,20.0802,20.0802,43644.0
2020-05-01 12:25:00,21.22,21.23,21.21,21.22,12000.0,20.0897,20.0992,20.0802,20.0897,12000.0
2020-05-01 12:30:00,21.21,21.26,21.19,21.25,25488.0,20.0802,20.1276,20.0613,20.1181,25488.0
2020-05-01 12:35:00,21.26,21.28,21.22,21.25,17872.0,20.1276,20.1465,20.0897,20.1181,17872.0
2020-05-01 12:40:00,21.25,21.25,21.2,21.21,22812.0,20.1181,20.1181,20.0708,20.0802,22812.0
2020-05-01 12:45:00,21.21,21.22,21.19,21.21,20204.0,20.0802,20.0897,20.0613,20.0802,20204.0
2020-05-01 12:50:00,21.21,21.23,21.21,21.21,51620.0,20.0802,20.0992,20.0802,20.0802,51620.0
2020-05-01 12:55:00,21.2,21.22,21.2,21.21,27688.0,20.0708,20.0897,20.0708,20.0802,27688.0
2020-05-01 13:00:00,21.21,21.24,21.2,21.23,36216.0,20.0802,20.1086,20.0708,20.0992,36216.0
2020-05-01 13:05:00,21.24,21.24,21.21,21.22,59912.0,20.1086,20.1086,20.0802,20.0897,59912.0
2020-05-01 13:10:00,21.22,21.22,21.18,21.18,47872.0,20.0897,20.0897,20.0518,20.0518,47872.0
2020-05-01 13:15:00,21.18,21.19,21.11,21.13,46908.0,20.0518,20.0613,19.9856,20.0045,46908.0
2020-05-01 13:20:00,21.13,21.13,21.11,21.13,69772.0,20.0045,20.0045,19.9856,20.0045,69772.0
2020-05-01 13:25:00,21.11,21.15,21.11,21.15,79396.0,19.9856,20.0234,19.9856,20.0234,79396.0
2020-05-01 13:30:00,21.15,21.18,21.14,21.15,36612.0,20.0234,20.0518,20.014,20.0234,36612.0
2020-05-01 13:35:00,21.15,21.15,21.09,21.09,44324.0,20.0234,20.0234,19.9666,19.9666,44324.0
2020-05-01 13:40:00,21.09,21.11,21.08,21.09,39188.0,19.9666,19.9856,19.9572,19.9666,39188.0
2020-05-01 13:45:00,21.09,21.14,21.08,21.12,65016.0,19.9666,20.014,19.9572,19.995,65016.0
2020-05-01 13:50:00,21.12,21.16,21.12,21.14,20804.0,19.995,20.0329,19.995,20.014,20804.0
2020-05-01 13:55:00,21.14,21.16,21.13,21.14,13600.0,20.014,20.0329,20.0045,20.014,13600.0
2020-05-01 14:00:00,21.14,21.19,21.12,21.19,12432.0,20.014,20.0613,19.995,20.0613,12432.0
2020-05-01 14:05:00,21.19,21.23,21.18,21.22,59140.0,20.0613,20.0992,20.0518,20.0897,59140.0
2020-05-01 14:10:00,21.21,21.22,21.2,21.2,11756.0,20.0802,20.0897,20.0708,20.0708,11756.0
2020-05-01 14:15:00,21.21,21.25,21.2,21.25,28840.0,20.0802,20.1181,20.0708,20.1181,28840.0
2020-05-01 14:20:00,21.25,21.3,21.25,21.29,60004.0,20.1181,20.1654,20.1181,20.156,60004.0
2020-05-01 14:25:00,21.29,21.3,21.27,21.29,27812.0,20.156,20.1654,20.137,20.156,27812.0
2020-05-01 14:30:00,21.28,21.28,21.22,21.24,39292.0,20.1465,20.1465,20.0897,20.1086,39292.0
2020-05-01 14:35:00,21.24,21.27,21.23,21.27,11772.0,20.1086,20.137,20.0992,20.137,11772.0
2020-05-01 14:40:00,21.26,21.28,21.24,21.25,17784.0,20.1276,20.1465,20.1086,20.1181,17784.0
2020-05-01 14:45:00,21.25,21.28,21.24,21.28,32688.0,20.1181,20.1465,20.1086,20.1465,32688.0
2020-05-01 14:50:00,21.26,21.29,21.24,21.29,26480.0,20.1276,20.156,20.1086,20.156,26480.0
2020-05-01 14:55:00,21.29,21.32,21.28,21.31,19600.0,20.156,20.1844,20.1465,20.1749,19600.0
2020-05-01 15:00:00,21.31,21.34,21.28,21.28,39088.0,20.1749,20.2033,20.1465,20.1465,39088.0
2020-05-01 15:05:00,21.28,21.31,21.22,21.28,199280.0,20.1465,20.1749,20.0897,20.1465,199280.0
2020-05-01 15:10:00,21.28,21.35,21.28,21.35,26344.0,20.1465,20.2128,20.1465,20.2128,26344.0
2020-05-01 15:15:00,21.36,21.41,21.35,21.41,92632.0,20.2222,20.2696,20.2128,20.2696,92632.0
2020-05-01 15:20:00,21.42,21.45,21.39,21.39,58048.0,20.279,20.3074,20.2506,20.2506,58048.0
2020-05-01 15:25:00,21.39,21.39,21.33,21.35,34108.0,20.2506,20.2506,20.1938,20.2128,34108.0
2020-05-01 15:30:00,21.35,21.38,21.34,21.34,56648.0,20.2128,20.2412,20.2033,20.2033,56648.0
2020-05-01 15:35:00,21.34,21.36,21.31,21.36,46320.0,20.2033,20.2222,20.1749,20.2222,46320.0
2020-05-01 15:40:00,21.36,21.38,21.32,21.35,46196.0,20.2222,20.2412,20.1844,20.2128,46196.0
2020-05-01 15:45:00,21.35,21.36,21.25,21.31,141388.0,20.2128,20.2222,20.1181,20.1749,141388.0
2020-05-01 15:50:00,21.32,21.32,21.24,21.24,183204.0,20.1844,20.1844,20.1086,20.1086,183204.0
2020-05-01 15:55:00,21.25,21.38,21.25,21.38,312236.0,20.1181,20.2412,20.1181,20.2412,312236.0
2020-05-04 09:30:00,21.17,21.22,21.03,21.03,87768.0,20.0424,20.0897,19.9098,19.9098,87768.0
2020-05-04 09:35:00,21.04,21.13,20.91,21.08,103736.0,19.9193,20.0045,19.7962,19.9572,103736.0
2020-05-04 09:40:00,21.08,21.18,21.04,21.16,34648.0,19.9572,20.0518,19.9193,20.0329,34648.0
2020-05-04 09:45:00,21.17,21.18,21.12,21.18,32428.0,20.0424,20.0518,19.995,20.0518,32428.0
2020-05-04 09:50:00,21.18,21.19,21.15,21.19,59296.0,20.0518,20.0613,20.0234,20.0613,59296.0
2020-05-04 09:55:00,21.19,21.2,21.11,21.11,36276.0,20.0613,20.0708,19.9856,19.9856,36276.0
2020-05-04 10:00:00,21.11,21.2,21.07,21.2,28940.0,19.9856,20.0708,19.9477,20.0708,28940.0
2020-05-04 10:05:00,21.2,21.22,21.14,21.14,16792.0,20.0708,20.0897,20.014,20.014,16792.0
2020-05-04 10:10:00,21.13,21.19,21.12,21.18,33036.0,20.0045,20.0613,19.995,20.0518,33036.0
2020-05-04 10:15:00,21.18,21.25,21.16,21.23,43544.0,20.0518,20.1181,20.0329,20.0992,43544.0
2020-05-04 10:20:00,21.22,21.22,21.11,21.12,31096.0,20.0897,20.0897,19.9856,19.995,31096.0
2020-05-04 10:25:00,21.12,21.13,21.1,21.1,38000.0,19.995,20.0045,19.9761,19.9761,38000.0
2020-05-04 10:30:00,21.09,21.09,21.03,21.05,25672.0,19.9666,19.9666,19.9098,19.9288,25672.0
2020-05-04 10:35:00,21.04,21.07,21.04,21.06,32496.0,19.9193,19.9477,19.9193,19.9382,32496.0
2020-05-04 10:40:00,21.05,21.11,21.04,21.11,34932.0,19.9288,19.9856,19.9193,19.9856,34932.0
2020-05-04 10:45:00,21.1,21.11,21.08,21.1,20080.0,19.9761,19.9856,19.9572,19.9761,20080.0
2020-05-04 10:50:00,21.1,21.11,21.03,21.08,37060.0,19.9761,19.9856,19.9098,19.9572,37060.0
2020-05-04 10:55:00,21.09,21.09,20.99,21.0,20532.0,19.9666,19.9666,19.872,19.8814,20532.0
2020-05-04 11:00:00,20.99,21.04,20.99,21.03,36844.0,19.872,19.9193,19.872,19.9098,36844.0
2020-05-04 11:05:00,21.03,21.1,21.03,21.08,28972.0,19.9098,19.9761,19.9098,19.9572,28972.0
2020-05-04 11:10:00,21.08,21.09,21.03,21.04,20728.0,19.9572,19.9666,19.9098,19.9193,20728.0
2020-05-04 11:15:00,21.04,21.07,21.03,21.05,31500.0,19.9193,19.9477,19.9098,19.9288,31500.0
2020-05-04 11:20:00,21.04,21.06,21.0,21.04,32056.0,19.9193,19.9382,19.8814,19.9193,32056.0
2020-05-04 11:25:00,21.04,21.05,20.97,20.98,23480.0,19.9193,19.9288,19.853,19.8625,23480.0
2020-05-04 11:30:00,20.99,21.01,20.98,21.0,29692.0,19.872,19.8909,19.8625,19.8814,29692.0
2020-05-04 11:35:00,21.0,21.07,21.0,21.05,27180.0,19.8814,19.9477,19.8814,19.9288,27180.0
2020-05-04 11:40:00,21.05,21.07,21.03,21.04,36964.0,19.9288,19.9477,19.9098,19.9193,36964.0
2020-05-04 11:45:00,21.05,21.05,21.03,21.04,25648.0,19.9288,19.9288,19.9098,19.9193,25648.0
2020-05-04 11:50:00,21.05,21.05,21.03,21.03,19116.0,19.9288,19.9288,19.9098,19.9098,19116.0
2020-05-04 11:55:00,21.02,21.03,20.99,20.99,14800.0,19.9004,19.9098,19.872,19.872,14800.0
2020-05-04 12:00:00,21.0,21.03,20.98,21.03,22000.0,19.8814,19.9098,19.8625,19.9098,22000.0
2020-05-04 12:05:00,21.04,21.04,21.01,21.01,37316.0,19.9193,19.9193,19.8909,19.8909,37316.0
2020-05-04 12:10:00,21.02,21.02,20.95,20.97,175684.0,19.9004,19.9004,19.8341,19.853,175684.0
2020-05-04 12:15:00,20.97,21.01,20.97,20.98,206116.0,19.853,19.8909,19.853,19.8625,206116.0
2020-05-04 12:20:00,20.98,20.99,20.96,20.98,57144.0,19.8625,19.872,19.8435,19.8625,57144.0
2020-05-04 12:25:00,20.98,21.04,20.98,21.03,30600.0,19.8625,19.9193,19.8625,19.9098,30600.0
2020-05-04 12:30:00,21.03,21.03,21.0,21.01,46164.0,19.9098,19.9098,19.8814,19.8909,46164.0
2020-05-04 12:35:00,21.01,21.02,20.96,20.97,23840.0,19.8909,19.9004,19.8435,19.853,23840.0
2020-05-04 12:40:00,20.97,21.0,20.97,21.0,20792.0,19.853,19.8814,19.853,19.8814,20792.0
2020-05-04 12:45:00,21.0,21.01,20.97,20.97,16400.0,19.8814,19.8909,19.853,19.853,16400.0
2020-05-04 12:50:00,20.97,20.98,20.96,20.97,13296.0,19.853,19.8625,19.8435,19.853,13296.0
2020-05-04 12:55:00,20.96,21.02,20.96,21.02,12840.0,19.8435,19.9004,19.8435,19.9004,12840.0
2020-05-04 13:00:00,21.02,21.03,21.0,21.03,24520.0,19.9004,19.9098,19.8814,19.9098,24520.0
2020-05-04 13:05:00,21.02,21.04,21.02,21.02,17956.0,19.9004,19.9193,19.9004,19.9004,17956.0
2020-05-04 13:10:00,21.02,21.02,20.96,20.97,25348.0,19.9004,19.9004,19.8435,19.853,25348.0
2020-05-04 13:15:00,20.98,21.0,20.93,20.96,29832.0,19.8625,19.8814,19.8151,19.8435,29832.0
2020-05-04 13:20:00,20.96,21.0,20.96,20.98,30828.0,19.8435,19.8814,19.8435,19.8625,30828.0
2020-05-04 13:25:00,20.98,20.99,20.97,20.99,19284.0,19.8625,19.872,19.853,19.872,19284.0
2020-05-04 13:30:00,20.99,20.99,20.97,20.98,24584.0,19.872,19.872,19.853,19.8625,24584.0
2020-05-04 13:35:00,20.99,21.02,20.98,21.0,57560.0,19.872,19.9004,19.8625,19.8814,57560.0
2020-05-04 13:40:00,21.0,21.0,20.91,20.93,110072.0,19.8814,19.8814,19.7962,19.8151,110072.0
2020-05-04 13:45:00,20.93,20.97,20.91,20.95,54436.0,19.8151,19.853,19.7962,19.8341,54436.0
2020-05-04 13:50:00,20.95,20.96,20.91,20.92,72008.0,19.8341,19.8435,19.7962,19.8057,72008.0
2020-05-04 13:55:00,20.93,20.94,20.91,20.91,43692.0,19.8151,19.8246,19.7962,19.7962,43692.0
2020-05-04 14:00:00,20.91,20.91,20.89,20.9,24688.0,19.7962,19.7962,19.7773,19.7867,24688.0
2020-05-04 14:05:00,20.89,20.89,20.81,20.85,145904.0,19.7773,19.7773,19.7015,19.7394,145904.0
2020-05-04 14:10:00,20.86,20.88,20.81,20.82,100684.0,19.7489,19.7678,19.7015,19.711,100684.0
2020-05-04 14:15:00,20.82,20.89,20.82,20.89,180692.0,19.711,19.7773,19.711,19.7773,180692.0
2020-05-04 14:20:00,20.89,20.9,20.87,20.89,41524.0,19.7773,19.7867,19.7583,19.7773,41524.0
2020-05-04 14:25:00,20.88,20.88,20.85,20.87,22448.0,19.7678,19.7678,19.7394,19.7583,22448.0
2020-05-04 14:30:00,20.88,20.92,20.86,20.86,42056.0,19.7678,19.8057,19.7489,19.7489,42056.0
2020-05-04 14:35:00,20.87,20.88,20.85,20.86,25468.0,19.7583,19.7678,19.7394,19.7489,25468.0
2020-05-04 14:40:00,20.86,20.88,20.86,20.86,21024.0,19.7489,19.7678,19.7489,19.7489,21024.0
2020-05-04 14:45:00,20.86,20.91,20.86,20.91,30404.0,19.7489,19.7962,19.7489,19.7962,30404.0
2020-05-04 14:50:00,20.92,20.96,20.89,20.9,82268.0,19.8057,19.8435,19.7773,19.7867,82268.0
2020-05-04 14:55:00,20.9,20.97,20.9,20.95,33016.0,19.7867,19.853,19.7867,19.8341,33016.0
2020-05-04 15:00:00,20.95,20.96,20.94,20.95,22248.0,19.8341,19.8435,19.8246,19.8341,22248.0
2020-05-04 15:05:00,20.95,20.96,20.93,20.94,60276.0,19.8341,19.8435,19.8151,19.8246,60276.0
2020-05-04 15:10:00,20.93,20.95,20.9,20.9,149812.0,19.8151,19.8341,19.7867,19.7867,149812.0
2020-05-04 15:15:00,20.9,20.91,20.89,20.89,105868.0,19.7867,19.7962,19.7773,19.7773,105868.0
2020-05-04 15:20:00,20.89,20.92,20.89,20.89,155304.0,19.7773,19.8057,19.7773,19.7773,155304.0
2020-05-04 15:25:00,20.89,20.89,20.85,20.86,91348.0,19.7773,19.7773,19.7394,19.7489,91348.0
2020-05-04 15:30:00,20.85,20.92,20.84,20.92,146720.0,19.7394,19.8057,19.7299,19.8057,146720.0
2020-05-04 15:35:00,20.91,20.95,20.89,20.95,112708.0,19.7962,19.8341,19.7773,19.8341,112708.0
2020-05-04 15:40:00,20.95,20.99,20.95,20.98,85332.0,19.8341,19.872,19.8341,19.8625,85332.0
2020-05-04 15:45:00,20.97,20.98,20.96,20.97,110396.0,19.853,19.8625,19.8435,19.853,110396.0
2020-05-04 15:50:00,20.97,20.97,20.9,20.92,143788.0,19.853,19.853,19.7867,19.8057,143788.0
2020-05-04 15:55:00,20.91,21.0,20.91,20.99,253720.0,19.7962,19.8814,19.7962,19.872,253720.0
2020-05-05 09:30:00,21.24,21.51,21.24,21.41,162516.0,20.1086,20.3643,20.1086,20.2696,162516.0
2020-05-05 09:35:00,21.43,21.43,21.33,21.37,36604.0,20.2885,20.2885,20.1938,20.2317,36604.0
2020-05-05 09:40:00,21.4,21.43,21.34,21.4,371160.0,20.2601,20.2885,20.2033,20.2601,371160.0
2020-05-05 09:45:00,21.45,21.5,21.4,21.48,32896.0,20.3074,20.3548,20.2601,20.3359,32896.0
2020-05-05 09:50:00,21.48,21.54,21.48,21.54,13108.0,20.3359,20.3927,20.3359,20.3927,13108.0
2020-05-05 09:55:00,21.52,21.69,21.52,21.68,60816.0,20.3737,20.5347,20.3737,20.5252,60816.0
2020-05-05 10:00:00,21.7,21.73,21.65,21.73,62284.0,20.5441,20.5725,20.4968,20.5725,62284.0
2020-05-05 10:05:00,21.71,21.72,21.67,21.7,25516.0,20.5536,20.5631,20.5157,20.5441,25516.0
2020-05-05 10:10:00,21.68,21.68,21.58,21.58,38688.0,20.5252,20.5252,20.4305,20.4305,38688.0
2020-05-05 10:15:00,21.59,21.63,21.55,21.6,42732.0,20.44,20.4779,20.4021,20.4495,42732.0
2020-05-05 10:20:00,21.6,21.63,21.54,21.55,27644.0,20.4495,20.4779,20.3927,20.4021,27644.0
2020-05-05 10:25:00,21.55,21.55,21.5,21.51,17096.0,20.4021,20.4021,20.3548,20.3643,17096.0
2020-05-05 10:30:00,21.5,21.54,21.49,21.54,12400.0,20.3548,20.3927,20.3453,20.3927,12400.0
2020-05-05 10:35:00,21.56,21.57,21.54,21.55,22400.0,20.4116,20.4211,20.3927,20.4021,22400.0
2020-05-05 10:40:00,21.57,21.57,21.52,21.52,16400.0,20.4211,20.4211,20.3737,20.3737,16400.0
2020-05-05 10:45:00,21.54,21.58,21.5,21.54,37200.0,20.3927,20.4305,20.3548,20.3927,37200.0
2020-05-05 10:50:00,21.54,21.6,21.51,21.6,32084.0,20.3927,20.4495,20.3643,20.4495,32084.0
2020-05-05 10:55:00,21.61,21.65,21.61,21.62,16396.0,20.4589,20.4968,20.4589,20.4684,16396.0
2020-05-05 11:00:00,21.63,21.64,21.6,21.64,13600.0,20.4779,20.4873,20.4495,20.4873,13600.0
2020-05-05 11:05:00,21.64,21.68,21.63,21.68,25852.0,20.4873,20.5252,20.4779,20.5252,25852.0
2020-05-05 11:10:00,21.66,21.72,21.65,21.69,31824.0,20.5063,20.5631,20.4968,20.5347,31824.0
2020-05-05 11:15:00,21.7,21.72,21.62,21.65,23148.0,20.5441,20.5631,20.4684,20.4968,23148.0
2020-05-05 11:20:00,21.65,21.71,21.64,21.67,20060.0,20.4968,20.5536,20.4873,20.5157,20060.0
2020-05-05 11:25:00,21.66,21.66,21.61,21.64,11772.0,20.5063,20.5063,20.4589,20.4873,11772.0
2020-05-05 11:30:00,21.65,21.66,21.64,21.65,13016.0,20.4968,20.5063,20.4873,20.4968,13016.0
2020-05-05 11:35:00,21.66,21.68,21.64,21.65,20504.0,20.5063,20.5252,20.4873,20.4968,20504.0
2020-05-05 11:40:00,21.66,21.7,21.66,21.7,13080.0,20.5063,20.5441,20.5063,20.5441,13080.0
2020-05-05 11:45:00,21.7,21.71,21.68,21.68,18932.0,20.5441,20.5536,20.5252,20.5252,18932.0
2020-05-05 11:50:00,21.68,21.68,21.64,21.64,21300.0,20.5252,20.5252,20.4873,20.4873,21300.0
2020-05-05 11:55:00,21.64,21.68,21.64,21.68,23376.0,20.4873,20.5252,20.4873,20.5252,23376.0
2020-05-05 12:00:00,21.68,21.7,21.65,21.68,32204.0,20.5252,20.5441,20.4968,20.5252,32204.0
2020-05-05 12:05:00,21.69,21.73,21.69,21.7,17252.0,20.5347,20.5725,20.5347,20.5441,17252.0
2020-05-05 12:10:00,21.71,21.75,21.71,21.74,40384.0,20.5536,20.5915,20.5536,20.582,40384.0
2020-05-05 12:15:00,21.74,21.78,21.74,21.77,36580.0,20.582,20.6199,20.582,20.6104,36580.0
2020-05-05 12:20:00,21.77,21.78,21.72,21.74,52348.0,20.6104,20.6199,20.5631,20.582,52348.0
2020-05-05 12:25:00,21.75,21.76,21.72,21.73,27924.0,20.5915,20.6009,20.5631,20.5725,27924.0
2020-05-05 12:30:00,21.73,21.75,21.72,21.73,22816.0,20.5725,20.5915,20.5631,20.5725,22816.0
2020-05-05 12:35:00,21.72,21.73,21.71,21.71,19956.0,20.5631,20.5725,20.5536,20.5536,19956.0
2020-05-05 12:40:00,21.71,21.71,21.69,21.71,23552.0,20.5536,20.5536,20.5347,20.5536,23552.0
2020-05-05 12:45:00,21.71,21.73,21.7,21.71,15396.0,20.5536,20.5725,20.5441,20.5536,15396.0
2020-05-05 12:50:00,21.71,21.72,21.7,21.71,15136.0,20.5536,20.5631,20.5441,20.5536,15136.0
2020-05-05 12:55:00,21.7,21.71,21.67,21.69,16256.0,20.5441,20.5536,20.5157,20.5347,16256.0
2020-05-05 13:00:00,21.68,21.7,21.66,21.66,16672.0,20.5252,20.5441,20.5063,20.5063,16672.0
2020-05-05 13:05:00,21.66,21.68,21.64,21.68,18052.0,20.5063,20.5252,20.4873,20.5252,18052.0
2020-05-05 13:10:00,21.68,21.69,21.66,21.68,18988.0,20.5252,20.5347,20.5063,20.5252,18988.0
2020-05-05 13:15:00,21.68,21.7,21.68,21.69,7076.0,20.5252,20.5441,20.5252,20.5347,7076.0
2020-05-05 13:20:00,21.68,21.68,21.66,21.67,27780.0,20.5252,20.5252,20.5063,20.5157,27780.0
2020-05-05 13:25:00,21.67,21.72,21.67,21.72,11600.0,20.5157,20.5631,20.5157,20.5631,11600.0
2020-05-05 13:30:00,21.73,21.73,21.7,21.71,14800.0,20.5725,20.5725,20.5441,20.5536,14800.0
2020-05-05 13:35:00,21.71,21.71,21.7,21.71,8008.0,20.5536,20.5536,20.5441,20.5536,8008.0
2020-05-05 13:40:00,21.71,21.72,21.7,21.71,16920.0,20.5536,20.5631,20.5441,20.5536,16920.0
2020-05-05 13:45:00,21.71,21.73,21.69,21.72,10408.0,20.5536,20.5725,20.5347,20.5631,10408.0
2020-05-05 13:50:00,21.72,21.75,21.72,21.74,10084.0,20.5631,20.5915,20.5631,20.582,10084.0
2020-05-05 13:55:00,21.74,21.75,21.74,21.75,13628.0,20.582,20.5915,20.582,20.5915,13628.0
2020-05-05 14:00:00,21.75,21.75,21.72,21.73,13608.0,20.5915,20.5915,20.5631,20.5725,13608.0
2020-05-05 14:05:00,21.74,21.76,21.74,21.75,11600.0,20.582,20.6009,20.582,20.5915,11600.0
2020-05-05 14:10:00,21.75,21.79,21.74,21.79,18544.0,20.5915,20.6293,20.582,20.6293,18544.0
2020-05-05 14:15:00,21.78,21.79,21.76,21.78,13240.0,20.6199,20.6293,20.6009,20.6199,13240.0
2020-05-05 14:20:00,21.78,21.78,21.74,21.75,21044.0,20.6199,20.6199,20.582,20.5915,21044.0
2020-05-05 14:25:00,21.75,21.79,21.75,21.78,17200.0,20.5915,20.6293,20.5915,20.6199,17200.0
2020-05-05 14:30:00,21.78,21.78,21.73,21.75,21688.0,20.6199,20.6199,20.5725,20.5915,21688.0
2020-05-05 14:35:00,21.75,21.76,21.74,21.74,13200.0,20.5915,20.6009,20.582,20.582,13200.0
2020-05-05 14:40:00,21.73,21.75,21.73,21.75,16400.0,20.5725,20.5915,20.5725,20.5915,16400.0
2020-05-05 14:45:00,21.75,21.78,21.74,21.77,21524.0,20.5915,20.6199,20.582,20.6104,21524.0
2020-05-05 14:50:00,21.78,21.8,21.78,21.79,21448.0,20.6199,20.6388,20.6199,20.6293,21448.0
2020-05-05 14:55:00,21.79,21.8,21.77,21.79,21628.0,20.6293,20.6388,20.6104,20.6293,21628.0
2020-05-05 15:00:00,21.79,21.79,21.76,21.78,15436.0,20.6293,20.6293,20.6009,20.6199,15436.0
2020-05-05 15:05:00,21.77,21.77,21.75,21.77,26480.0,20.6104,20.6104,20.5915,20.6104,26480.0
2020-05-05 15:10:00,21.76,21.76,21.75,21.75,20540.0,20.6009,20.6009,20.5915,20.5915,20540.0
2020-05-05 15:15:00,21.75,21.75,21.66,21.66,36880.0,20.5915,20.5915,20.5063,20.5063,36880.0
2020-05-05 15:20:00,21.67,21.68,21.64,21.68,30252.0,20.5157,20.5252,20.4873,20.5252,30252.0
2020-05-05 15:25:00,21.68,21.7,21.62,21.64,47680.0,20.5252,20.5441,20.4684,20.4873,47680.0
2020-05-05 15:30:00,21.64,21.65,21.59,21.61,44072.0,20.4873,20.4968,20.44,20.4589,44072.0
2020-05-05 15:35:00,21.61,21.61,21.54,21.57,55888.0,20.4589,20.4589,20.3927,20.4211,55888.0
2020-05-05 15:40:00,21.58,21.6,21.54,21.59,51772.0,20.4305,20.4495,20.3927,20.44,51772.0
2020-05-05 15:45:00,21.59,21.61,21.55,21.6,62928.0,20.44,20.4589,20.4021,20.4495,62928.0
2020-05-05 15:50:00,21.6,21.65,21.58,21.64,91504.0,20.4495,20.4968,20.4305,20.4873,91504.0
2020-05-05 15:55:00,21.64,21.64,21.54,21.57,207912.0,20.4873,20.4873,20.3927,20.4211,207912.0
2020-05-06 09:30:00,21.72,21.86,21.72,21.79,79648.0,20.5631,20.6956,20.5631,20.6293,79648.0
2020-05-06 09:35:00,21.8,21.84,21.76,21.76,24600.0,20.6388,20.6767,20.6009,20.6009,24600.0
2020-05-06 09:40:00,21.78,21.8,21.72,21.74,40824.0,20.6199,20.6388,20.5631,20.582,40824.0
2020-05-06 09:45:00,21.75,21.78,21.7,21.73,41920.0,20.5915,20.6199,20.5441,20.5725,41920.0
2020-05-06 09:50:00,21.71,21.72,21.6,21.6,31596.0,20.5536,20.5631,20.4495,20.4495,31596.0
2020-05-06 09:55:00,21.61,21.61,21.53,21.6,26664.0,20.4589,20.4589,20.3832,20.4495,26664.0
2020-05-06 10:00:00,21.58,21.58,21.48,21.49,41604.0,20.4305,20.4305,20.3359,20.3453,41604.0
2020-05-06 10:05:00,21.48,21.51,21.46,21.48,52068.0,20.3359,20.3643,20.3169,20.3359,52068.0
2020-05-06 10:10:00,21.49,21.53,21.44,21.52,48060.0,20.3453,20.3832,20.298,20.3737,48060.0
2020-05-06 10:15:00,21.54,21.61,21.52,21.57,94312.0,20.3927,20.4589,20.3737,20.4211,94312.0
2020-05-06 10:20:00,21.58,21.63,21.57,21.61,38808.0,20.4305,20.4779,20.4211,20.4589,38808.0
2020-05-06 10:25:00,21.61,21.7,21.6,21.68,47848.0,20.4589,20.5441,20.4495,20.5252,47848.0
2020-05-06 10:30:00,21.68,21.71,21.68,21.7,45656.0,20.5252,20.5536,20.5252,20.5441,45656.0
2020-05-06 10:35:00,21.7,21.72,21.67,21.68,57216.0,20.5441,20.5631,20.5157,20.5252,57216.0
2020-05-06 10:40:00,21.68,21.75,21.68,21.75,79424.0,20.5252,20.5915,20.5252,20.5915,79424.0
2020-05-06 10:45:00,21.75,21.84,21.75,21.78,74736.0,20.5915,20.6767,20.5915,20.6199,74736.0
2020-05-06 10:50:00,21.79,21.8,21.7,21.73,27904.0,20.6293,20.6388,20.5441,20.5725,27904.0
2020-05-06 10:55:00,21.72,21.73,21.69,21.69,15804.0,20.5631,20.5725,20.5347,20.5347,15804.0
2020-05-06 11:00:00,21.69,21.72,21.68,21.7,19776.0,20.5347,20.5631,20.5252,20.5441,19776.0
2020-05-06 11:05:00,21.71,21.71,21.67,21.68,16900.0,20.5536,20.5536,20.5157,20.5252,16900.0
2020-05-06 11:10:00,21.68,21.71,21.61,21.63,35280.0,20.5252,20.5536,20.4589,20.4779,35280.0
2020-05-06 11:15:00,21.63,21.63,21.59,21.61,22328.0,20.4779,20.4779,20.44,20.4589,22328.0
2020-05-06 11:20:00,21.61,21.61,21.5,21.5,29364.0,20.4589,20.4589,20.3548,20.3548,29364.0
2020-05-06 11:25:00,21.5,21.57,21.48,21.57,36296.0,20.3548,20.4211,20.3359,20.4211,36296.0
2020-05-06 11:30:00,21.56,21.58,21.54,21.54,21400.0,20.4116,20.4305,20.3927,20.3927,21400.0
2020-05-06 11:35:00,21.52,21.6,21.5,21.6,46412.0,20.3737,20.4495,20.3548,20.4495,46412.0
2020-05-06 11:40:00,21.6,21.6,21.54,21.57,21792.0,20.4495,20.4495,20.3927,20.4211,21792.0
2020-05-06 11:45:00,21.58,21.62,21.57,21.57,15800.0,20.4305,20.4684,20.4211,20.4211,15800.0
2020-05-06 11:50:00,21.56,21.58,21.53,21.58,36488.0,20.4116,20.4305,20.3832,20.4305,36488.0
2020-05-06 11:55:00,21.58,21.61,21.58,21.61,75364.0,20.4305,20.4589,20.4305,20.4589,75364.0
2020-05-06 12:00:00,21.61,21.64,21.59,21.64,23776.0,20.4589,20.4873,20.44,20.4873,23776.0
2020-05-06 12:05:00,21.64,21.64,21.6,21.62,20092.0,20.4873,20.4873,20.4495,20.4684,20092.0
2020-05-06 12:10:00,21.63,21.64,21.59,21.6,14484.0,20.4779,20.4873,20.44,20.4495,14484.0
2020-05-06 12:15:00,21.61,21.64,21.6,21.64,21588.0,20.4589,20.4873,20.4495,20.4873,21588.0
2020-05-06 12:20:00,21.64,21.66,21.61,21.62,44108.0,20.4873,20.5063,20.4589,20.4684,44108.0
2020-05-06 12:25:00,21.63,21.65,21.61,21.63,11476.0,20.4779,20.4968,20.4589,20.4779,11476.0
2020-05-06 12:30:00,21.64,21.65,21.62,21.64,11012.0,20.4873,20.4968,20.4684,20.4873,11012.0
2020-05-06 12:35:00,21.64,21.68,21.63,21.66,14000.0,20.4873,20.5252,20.4779,20.5063,14000.0
2020-05-06 12:40:00,21.65,21.65,21.61,21.62,12820.0,20.4968,20.4968,20.4589,20.4684,12820.0
2020-05-06 12:45:00,21.63,21.65,21.63,21.64,14380.0,20.4779,20.4968,20.4779,20.4873,14380.0
2020-05-06 12:50:00,21.65,21.67,21.65,21.65,13444.0,20.4968,20.5157,20.4968,20.4968,13444.0
2020-05-06 12:55:00,21.64,21.66,21.62,21.62,9608.0,20.4873,20.5063,20.4684,20.4684,9608.0
2020-05-06 13:00:00,21.63,21.63,21.59,21.6,15004.0,20.4779,20.4779,20.44,20.4495,15004.0
2020-05-06 13:05:00,21.61,21.62,21.59,21.6,19096.0,20.4589,20.4684,20.44,20.4495,19096.0
2020-05-06 13:10:00,21.59,21.61,21.59,21.61,7600.0,20.44,20.4589,20.44,20.4589,7600.0
2020-05-06 13:15:00,21.62,21.63,21.6,21.61,11200.0,20.4684,20.4779,20.4495,20.4589,11200.0
2020-05-06 13:20:00,21.63,21.64,21.56,21.6,20672.0,20.4779,20.4873,20.4116,20.4495,20672.0
2020-05-06 13:25:00,21.6,21.63,21.59,21.62,11812.0,20.4495,20.4779,20.44,20.4684,11812.0
2020-05-06 13:30:00,21.62,21.65,21.61,21.64,19948.0,20.4684,20.4968,20.4589,20.4873,19948.0
2020-05-06 13:35:00,21.65,21.66,21.63,21.65,18932.0,20.4968,20.5063,20.4779,20.4968,18932.0
2020-05-06 13:40:00,21.64,21.65,21.64,21.64,12000.0,20.4873,20.4968,20.4873,20.4873,12000.0
2020-05-06 13:45:00,21.64,21.67,21.62,21.62,27788.0,20.4873,20.5157,20.4684,20.4684,27788.0
2020-05-06 13:50:00,21.63,21.67,21.62,21.64,20132.0,20.4779,20.5157,20.4684,20.4873,20132.0
2020-05-06 13:55:00,21.64,21.65,21.64,21.65,33324.0,20.4873,20.4968,20.4873,20.4968,33324.0
2020-05-06 14:00:00,21.64,21.64,21.59,21.61,22000.0,20.4873,20.4873,20.44,20.4589,22000.0
2020-05-06 14:05:00,21.61,21.62,21.6,21.61,14584.0,20.4589,20.4684,20.4495,20.4589,14584.0
2020-05-06 14:10:00,21.61,21.63,21.61,21.61,53708.0,20.4589,20.4779,20.4589,20.4589,53708.0
2020-05-06 14:15:00,21.62,21.66,21.61,21.64,33244.0,20.4684,20.5063,20.4589,20.4873,33244.0
2020-05-06 14:20:00,21.64,21.68,21.64,21.67,14120.0,20.4873,20.5252,20.4873,20.5157,14120.0
2020-05-06 14:25:00,21.68,21.7,21.65,21.66,26948.0,20.5252,20.5441,20.4968,20.5063,26948.0
2020-05-06 14:30:00,21.65,21.68,21.62,21.68,28940.0,20.4968,20.5252,20.4684,20.5252,28940.0
2020-05-06 14:35:00,21.67,21.69,21.66,21.68,25740.0,20.5157,20.5347,20.5063,20.5252,25740.0
2020-05-06 14:40:00,21.68,21.71,21.64,21.67,46820.0,20.5252,20.5536,20.4873,20.5157,46820.0
2020-05-06 14:45:00,21.68,21.69,21.67,21.68,30380.0,20.5252,20.5347,20.5157,20.5252,30380.0
2020-05-06 14:50:00,21.68,21.69,21.63,21.64,40616.0,20.5252,20.5347,20.4779,20.4873,40616.0
2020-05-06 14:55:00,21.64,21.65,21.59,21.6,38504.0,20.4873,20.4968,20.44,20.4495,38504.0
2020-05-06 15:00:00,21.6,21.62,21.59,21.6,56360.0,20.4495,20.4684,20.44,20.4495,56360.0
2020-05-06 15:05:00,21.61,21.63,21.6,21.62,42452.0,20.4589,20.4779,20.4495,20.4684,42452.0
2020-05-06 15:10:00,21.61,21.66,21.61,21.65,35064.0,20.4589,20.5063,20.4589,20.4968,35064.0
2020-05-06 15:15:00,21.64,21.67,21.64,21.65,30492.0,20.4873,20.5157,20.4873,20.4968,30492.0
2020-05-06 15:20:00,21.65,21.67,21.64,21.65,29600.0,20.4968,20.5157,20.4873,20.4968,29600.0
2020-05-06 15:25:00,21.66,21.66,21.62,21.63,31420.0,20.5063,20.5063,20.4684,20.4779,31420.0
2020-05-06 15:30:00,21.63,21.63,21.56,21.56,66352.0,20.4779,20.4779,20.4116,20.4116,66352.0
2020-05-06 15:35:00,21.56,21.57,21.54,21.55,64460.0,20.4116,20.4211,20.3927,20.4021,64460.0
2020-05-06 15:40:00,21.55,21.57,21.51,21.56,66156.0,20.4021,20.4211,20.3643,20.4116,66156.0
2020-05-06 15:45:00,21.56,21.56,21.49,21.49,64932.0,20.4116,20.4116,20.3453,20.3453,64932.0
2020-05-06 15:50:00,21.48,21.56,21.44,21.54,126268.0,20.3359,20.4116,20.298,20.3927,126268.0
2020-05-06 15:55:00,21.54,21.56,21.51,21.52,236892.0,20.3927,20.4116,20.3643,20.3737,236892.0
2020-05-07 09:30:00,21.85,22.13,21.85,21.96,92692.0,20.6861,20.9512,20.6861,20.7903,92692.0
2020-05-07 09:35:00,21.98,22.03,21.91,21.96,37636.0,20.8092,20.8566,20.7429,20.7903,37636.0
2020-05-07 09:40:00,21.97,22.01,21.93,21.97,57284.0,20.7998,20.8376,20.7619,20.7998,57284.0
2020-05-07 09:45:00,21.98,22.03,21.96,22.02,30456.0,20.8092,20.8566,20.7903,20.8471,30456.0
2020-05-07 09:50:00,22.02,22.1,22.01,22.08,65580.0,20.8471,20.9228,20.8376,20.9039,65580.0
2020-05-07 09:55:00,22.1,22.11,22.05,22.07,44760.0,20.9228,20.9323,20.8755,20.8944,44760.0
2020-05-07 10:00:00,22.07,22.09,21.99,22.0,83152.0,20.8944,20.9134,20.8187,20.8282,83152.0
2020-05-07 10:05:00,21.99,22.03,21.96,22.03,82508.0,20.8187,20.8566,20.7903,20.8566,82508.0
2020-05-07 10:10:00,22.03,22.03,21.95,21.98,42584.0,20.8566,20.8566,20.7808,20.8092,42584.0
2020-05-07 10:15:00,21.97,21.97,21.93,21.95,43248.0,20.7998,20.7998,20.7619,20.7808,43248.0
2020-05-07 10:20:00,21.95,21.99,21.95,21.95,27148.0,20.7808,20.8187,20.7808,20.7808,27148.0
2020-05-07 10:25:00,21.94,21.97,21.92,21.95,12800.0,20.7713,20.7998,20.7524,20.7808,12800.0
2020-05-07 10:30:00,21.97,21.99,21.96,21.97,15388.0,20.7998,20.8187,20.7903,20.7998,15388.0
2020-05-07 10:35:00,21.97,22.0,21.96,21.98,30920.0,20.7998,20.8282,20.7903,20.8092,30920.0
2020-05-07 10:40:00,21.99,22.02,21.98,21.98,26124.0,20.8187,20.8471,20.8092,20.8092,26124.0
2020-05-07 10:45:00,22.0,22.0,21.91,21.91,27872.0,20.8282,20.8282,20.7429,20.7429,27872.0
2020-05-07 10:50:00,21.91,21.92,21.87,21.88,23196.0,20.7429,20.7524,20.7051,20.7145,23196.0
2020-05-07 10:55:00,21.89,21.89,21.84,21.88,23040.0,20.724,20.724,20.6767,20.7145,23040.0
2020-05-07 11:00:00,21.89,21.92,21.87,21.91,15600.0,20.724,20.7524,20.7051,20.7429,15600.0
2020-05-07 11:05:00,21.91,21.93,21.89,21.91,22124.0,20.7429,20.7619,20.724,20.7429,22124.0
2020-05-07 11:10:00,21.91,21.97,21.91,21.95,12400.0,20.7429,20.7998,20.7429,20.7808,12400.0
2020-05-07 11:15:00,21.95,21.98,21.94,21.98,25628.0,20.7808,20.8092,20.7713,20.8092,25628.0
2020-05-07 11:20:00,21.98,22.0,21.97,21.99,37588.0,20.8092,20.8282,20.7998,20.8187,37588.0
2020-05-07 11:25:00,21.98,21.99,21.95,21.99,17212.0,20.8092,20.8187,20.7808,20.8187,17212.0
2020-05-07 11:30:00,21.99,22.0,21.97,21.99,25448.0,20.8187,20.8282,20.7998,20.8187,25448.0
2020-05-07 11:35:00,21.99,21.99,21.91,21.91,19220.0,20.8187,20.8187,20.7429,20.7429,19220.0
2020-05-07 11:40:00,21.91,21.98,21.91,21.98,13400.0,20.7429,20.8092,20.7429,20.8092,13400.0
2020-05-07 11:45:00,21.99,22.01,21.95,21.99,24504.0,20.8187,20.8376,20.7808,20.8187,24504.0
2020-05-07 11:50:00,21.99,22.02,21.98,22.0,38384.0,20.8187,20.8471,20.8092,20.8282,38384.0
2020-05-07 11:55:00,22.01,22.07,22.01,22.07,73332.0,20.8376,20.8944,20.8376,20.8944,73332.0
2020-05-07 12:00:00,22.07,22.1,22.07,22.07,49900.0,20.8944,20.9228,20.8944,20.8944,49900.0
2020-05-07 12:05:00,22.07,22.09,22.06,22.07,34376.0,20.8944,20.9134,20.885,20.8944,34376.0
2020-05-07 12:10:00,22.07,22.07,22.0,22.0,13804.0,20.8944,20.8944,20.8282,20.8282,13804.0
2020-05-07 12:15:00,22.01,22.01,21.99,21.99,13220.0,20.8376,20.8376,20.8187,20.8187,13220.0
2020-05-07 12:20:00,21.99,22.0,21.94,21.95,22420.0,20.8187,20.8282,20.7713,20.7808,22420.0
2020-05-07 12:25:00,21.95,21.97,21.95,21.95,8376.0,20.7808,20.7998,20.7808,20.7808,8376.0
2020-05-07 12:30:00,21.95,21.96,21.94,21.96,14596.0,20.7808,20.7903,20.7713,20.7903,14596.0
2020-05-07 12:35:00,21.96,21.96,21.92,21.92,44172.0,20.7903,20.7903,20.7524,20.7524,44172.0
2020-05-07 12:40:00,21.91,21.91,21.87,21.87,7200.0,20.7429,20.7429,20.7051,20.7051,7200.0
2020-05-07 12:45:00,21.89,21.89,21.85,21.86,4408.0,20.724,20.724,20.6861,20.6956,4408.0
2020-05-07 12:50:00,21.86,21.88,21.85,21.86,9256.0,20.6956,20.7145,20.6861,20.6956,9256.0
2020-05-07 12:55:00,21.87,21.88,21.85,21.88,9200.0,20.7051,20.7145,20.6861,20.7145,9200.0
2020-05-07 13:00:00,21.88,21.91,21.88,21.9,15996.0,20.7145,20.7429,20.7145,20.7335,15996.0
2020-05-07 13:05:00,21.9,21.91,21.89,21.91,6420.0,20.7335,20.7429,20.724,20.7429,6420.0
2020-05-07 13:10:00,21.91,21.94,21.91,21.94,13156.0,20.7429,20.7713,20.7429,20.7713,13156.0
2020-05-07 13:15:00,21.93,21.93,21.89,21.91,13864.0,20.7619,20.7619,20.724,20.7429,13864.0
2020-05-07 13:20:00,21.9,21.92,21.88,21.88,16652.0,20.7335,20.7524,20.7145,20.7145,16652.0
2020-05-07 13:25:00,21.87,21.9,21.87,21.89,6264.0,20.7051,20.7335,20.7051,20.724,6264.0
2020-05-07 13:30:00,21.88,21.91,21.87,21.9,6008.0,20.7145,20.7429,20.7051,20.7335,6008.0
2020-05-07 13:35:00,21.9,21.91,21.89,21.89,9264.0,20.7335,20.7429,20.724,20.724,9264.0
2020-05-07 13:40:00,21.89,21.9,21.86,21.87,8800.0,20.724,20.7335,20.6956,20.7051,8800.0
2020-05-07 13:45:00,21.86,21.89,21.86,21.88,15088.0,20.6956,20.724,20.6956,20.7145,15088.0
2020-05-07 13:50:00,21.88,21.88,21.85,21.86,7848.0,20.7145,20.7145,20.6861,20.6956,7848.0
2020-05-07 13:55:00,21.87,21.87,21.78,21.86,191120.0,20.7051,20.7051,20.6199,20.6956,191120.0
2020-05-07 14:00:00,21.88,21.89,21.82,21.83,42780.0,20.7145,20.724,20.6577,20.6672,42780.0
2020-05-07 14:05:00,21.82,21.85,21.82,21.85,9860.0,20.6577,20.6861,20.6577,20.6861,9860.0
2020-05-07 14:10:00,21.85,21.9,21.85,21.9,9952.0,20.6861,20.7335,20.6861,20.7335,9952.0
2020-05-07 14:15:00,21.9,21.91,21.88,21.9,7000.0,20.7335,20.7429,20.7145,20.7335,7000.0
2020-05-07 14:20:00,21.89,21.89,21.83,21.84,17560.0,20.724,20.724,20.6672,20.6767,17560.0
2020-05-07 14:25:00,21.85,21.86,21.84,21.84,11396.0,20.6861,20.6956,20.6767,20.6767,11396.0
2020-05-07 14:30:00,21.84,21.86,21.83,21.83,13580.0,20.6767,20.6956,20.6672,20.6672,13580.0
2020-05-07 14:35:00,21.83,21.86,21.83,21.86,8584.0,20.6672,20.6956,20.6672,20.6956,8584.0
2020-05-07 14:40:00,21.86,21.86,21.81,21.82,12460.0,20.6956,20.6956,20.6483,20.6577,12460.0
2020-05-07 14:45:00,21.81,21.83,21.79,21.83,18712.0,20.6483,20.6672,20.6293,20.6672,18712.0
2020-05-07 14:50:00,21.83,21.84,21.81,21.83,23988.0,20.6672,20.6767,20.6483,20.6672,23988.0
2020-05-07 14:55:00,21.82,21.83,21.8,21.81,14744.0,20.6577,20.6672,20.6388,20.6483,14744.0
2020-05-07 15:00:00,21.81,21.83,21.75,21.83,34396.0,20.6483,20.6672,20.5915,20.6672,34396.0
2020-05-07 15:05:00,21.81,21.86,21.81,21.86,28980.0,20.6483,20.6956,20.6483,20.6956,28980.0
2020-05-07 15:10:00,21.85,21.88,21.85,21.86,31680.0,20.6861,20.7145,20.6861,20.6956,31680.0
2020-05-07 15:15:00,21.86,21.86,21.79,21.84,28812.0,20.6956,20.6956,20.6293,20.6767,28812.0
2020-05-07 15:20:00,21.84,21.86,21.83,21.85,25844.0,20.6767,20.6956,20.6672,20.6861,25844.0
2020-05-07 15:25:00,21.85,21.89,21.85,21.88,15212.0,20.6861,20.724,20.6861,20.7145,15212.0
2020-05-07 15:30:00,21.88,21.89,21.81,21.81,41600.0,20.7145,20.724,20.6483,20.6483,41600.0
2020-05-07 15:35:00,21.81,21.82,21.77,21.78,50276.0,20.6483,20.6577,20.6104,20.6199,50276.0
2020-05-07 15:40:00,21.77,21.79,21.75,21.77,40396.0,20.6104,20.6293,20.5915,20.6104,40396.0
2020-05-07 15:45:00,21.77,21.82,21.77,21.77,49532.0,20.6104,20.6577,20.6104,20.6104,49532.0
2020-05-07 15:50:00,21.77,21.82,21.75,21.77,105952.0,20.6104,20.6577,20.5915,20.6104,105952.0
2020-05-07 15:55:00,21.77,21.82,21.74,21.8,262832.0,20.6104,20.6577,20.582,20.6388,262832.0
2020-05-08 09:30:00,22.2,22.25,22.18,22.25,52296.0,21.0175,21.0648,20.9986,21.0648,52296.0
2020-05-08 09:35:00,22.23,22.23,22.11,22.17,34088.0,21.0459,21.0459,20.9323,20.9891,34088.0
2020-05-08 09:40:00,22.13,22.22,22.12,22.22,15600.0,20.9512,21.0364,20.9418,21.0364,15600.0
2020-05-08 09:45:00,22.25,22.27,22.23,22.24,36936.0,21.0648,21.0838,21.0459,21.0554,36936.0
2020-05-08 09:50:00,22.25,22.28,22.25,22.27,20440.0,21.0648,21.0932,21.0648,21.0838,20440.0
2020-05-08 09:55:00,22.27,22.32,22.27,22.31,18084.0,21.0838,21.1311,21.0838,21.1216,18084.0
2020-05-08 10:00:00,22.33,22.35,22.28,22.29,35660.0,21.1406,21.1595,21.0932,21.1027,35660.0
2020-05-08 10:05:00,22.26,22.27,22.23,22.24,31800.0,21.0743,21.0838,21.0459,21.0554,31800.0
2020-05-08 10:10:00,22.24,22.27,22.22,22.27,31436.0,21.0554,21.0838,21.0364,21.0838,31436.0
2020-05-08 10:15:00,22.26,22.27,22.23,22.24,31552.0,21.0743,21.0838,21.0459,21.0554,31552.0
2020-05-08 10:20:00,22.24,22.25,22.21,22.21,21504.0,21.0554,21.0648,21.027,21.027,21504.0
2020-05-08 10:25:00,22.22,22.23,22.2,22.21,16000.0,21.0364,21.0459,21.0175,21.027,16000.0
2020-05-08 10:30:00,22.2,22.22,22.18,22.18,40756.0,21.0175,21.0364,20.9986,20.9986,40756.0
2020-05-08 10:35:00,22.18,22.21,22.15,22.2,60908.0,20.9986,21.027,20.9702,21.0175,60908.0
2020-05-08 10:40:00,22.2,22.21,22.12,22.12,35672.0,21.0175,21.027,20.9418,20.9418,35672.0
2020-05-08 10:45:00,22.12,22.15,22.11,22.14,22520.0,20.9418,20.9702,20.9323,20.9607,22520.0
2020-05-08 10:50:00,22.14,22.18,22.14,22.15,21180.0,20.9607,20.9986,20.9607,20.9702,21180.0
2020-05-08 10:55:00,22.16,22.17,22.12,22.15,19424.0,20.9796,20.9891,20.9418,20.9702,19424.0
2020-05-08 11:00:00,22.15,22.17,22.13,22.14,27252.0,20.9702,20.9891,20.9512,20.9607,27252.0
2020-05-08 11:05:00,22.16,22.21,22.16,22.21,22236.0,20.9796,21.027,20.9796,21.027,22236.0
2020-05-08 11:10:00,22.2,22.24,22.18,22.23,41728.0,21.0175,21.0554,20.9986,21.0459,41728.0
2020-05-08 11:15:00,22.23,22.25,22.23,22.24,32400.0,21.0459,21.0648,21.0459,21.0554,32400.0
2020-05-08 11:20:00,22.24,22.26,22.23,22.25,35396.0,21.0554,21.0743,21.0459,21.0648,35396.0
2020-05-08 11:25:00,22.25,22.26,22.22,22.24,22220.0,21.0648,21.0743,21.0364,21.0554,22220.0
2020-05-08 11:30:00,22.25,22.27,22.24,22.24,28188.0,21.0648,21.0838,21.0554,21.0554,28188.0
2020-05-08 11:35:00,22.25,22.26,22.24,22.25,24272.0,21.0648,21.0743,21.0554,21.0648,24272.0
2020-05-08 11:40:00,22.25,22.26,22.24,22.24,31240.0,21.0648,21.0743,21.0554,21.0554,31240.0
2020-05-08 11:45:00,22.25,22.26,22.24,22.24,17280.0,21.0648,21.0743,21.0554,21.0554,17280.0
2020-05-08 11:50:00,22.25,22.25,22.23,22.24,21140.0,21.0648,21.0648,21.0459,21.0554,21140.0
2020-05-08 11:55:00,22.23,22.26,22.23,22.25,114032.0,21.0459,21.0743,21.0459,21.0648,114032.0
2020-05-08 12:00:00,22.25,22.26,22.24,22.25,24888.0,21.0648,21.0743,21.0554,21.0648,24888.0
2020-05-08 12:05:00,22.25,22.27,22.24,22.24,23300.0,21.0648,21.0838,21.0554,21.0554,23300.0
2020-05-08 12:10:00,22.24,22.25,22.23,22.24,14772.0,21.0554,21.0648,21.0459,21.0554,14772.0
2020-05-08 12:15:00,22.24,22.24,22.21,22.22,13872.0,21.0554,21.0554,21.027,21.0364,13872.0
2020-05-08 12:20:00,22.22,22.25,22.22,22.25,16488.0,21.0364,21.0648,21.0364,21.0648,16488.0
2020-05-08 12:25:00,22.24,22.25,22.23,22.25,31588.0,21.0554,21.0648,21.0459,21.0648,31588.0
2020-05-08 12:30:00,22.25,22.26,22.24,22.25,20040.0,21.0648,21.0743,21.0554,21.0648,20040.0
2020-05-08 12:35:00,22.25,22.25,22.24,22.24,10992.0,21.0648,21.0648,21.0554,21.0554,10992.0
2020-05-08 12:40:00,22.25,22.25,22.24,22.25,27936.0,21.0648,21.0648,21.0554,21.0648,27936.0
2020-05-08 12:45:00,22.25,22.25,22.23,22.24,18160.0,21.0648,21.0648,21.0459,21.0554,18160.0
2020-05-08 12:50:00,22.24,22.27,22.24,22.26,9248.0,21.0554,21.0838,21.0554,21.0743,9248.0
2020-05-08 12:55:00,22.27,22.29,22.27,22.29,16684.0,21.0838,21.1027,21.0838,21.1027,16684.0
2020-05-08 13:00:00,22.29,22.32,22.28,22.32,23028.0,21.1027,21.1311,21.0932,21.1311,23028.0
2020-05-08 13:05:00,22.32,22.32,22.25,22.27,40608.0,21.1311,21.1311,21.0648,21.0838,40608.0
2020-05-08 13:10:00,22.28,22.29,22.27,22.28,12108.0,21.0932,21.1027,21.0838,21.0932,12108.0
2020-05-08 13:15:00,22.28,22.29,22.25,22.27,24800.0,21.0932,21.1027,21.0648,21.0838,24800.0
2020-05-08 13:20:00,22.27,22.28,22.25,22.27,18940.0,21.0838,21.0932,21.0648,21.0838,18940.0
2020-05-08 13:25:00,22.26,22.26,22.25,22.26,22452.0,21.0743,21.0743,21.0648,21.0743,22452.0
2020-05-08 13:30:00,22.26,22.28,22.26,22.26,26428.0,21.0743,21.0932,21.0743,21.0743,26428.0
2020-05-08 13:35:00,22.26,22.26,22.22,22.24,19756.0,21.0743,21.0743,21.0364,21.0554,19756.0
2020-05-08 13:40:00,22.23,22.24,22.2,22.21,23404.0,21.0459,21.0554,21.0175,21.027,23404.0
2020-05-08 13:45:00,22.21,22.22,22.17,22.18,17688.0,21.027,21.0364,20.9891,20.9986,17688.0
2020-05-08 13:50:00,22.19,22.19,22.16,22.16,24788.0,21.008,21.008,20.9796,20.9796,24788.0
2020-05-08 13:55:00,22.16,22.2,22.16,22.2,21248.0,20.9796,21.0175,20.9796,21.0175,21248.0
2020-05-08 14:00:00,22.2,22.2,22.18,22.18,21412.0,21.0175,21.0175,20.9986,20.9986,21412.0
2020-05-08 14:05:00,22.18,22.19,22.16,22.17,25436.0,20.9986,21.008,20.9796,20.9891,25436.0
2020-05-08 14:10:00,22.17,22.19,22.17,22.19,23360.0,20.9891,21.008,20.9891,21.008,23360.0
2020-05-08 14:15:00,22.18,22.22,22.17,22.18,32824.0,20.9986,21.0364,20.9891,20.9986,32824.0
2020-05-08 14:20:00,22.18,22.21,22.17,22.21,36524.0,20.9986,21.027,20.9891,21.027,36524.0
2020-05-08 14:25:00,22.21,22.21,22.19,22.2,24808.0,21.027,21.027,21.008,21.0175,24808.0
2020-05-08 14:30:00,22.2,22.2,22.19,22.2,19912.0,21.0175,21.0175,21.008,21.0175,19912.0
2020-05-08 14:35:00,22.21,22.23,22.18,22.18,34316.0,21.027,21.0459,20.9986,20.9986,34316.0
2020-05-08 14:40:00,22.18,22.21,22.18,22.19,27152.0,20.9986,21.027,20.9986,21.008,27152.0
2020-05-08 14:45:00,22.19,22.23,22.19,22.21,50140.0,21.008,21.0459,21.008,21.027,50140.0
2020-05-08 14:50:00,22.21,22.25,22.21,22.24,24168.0,21.027,21.0648,21.027,21.0554,24168.0
2020-05-08 14:55:00,22.24,22.25,22.23,22.24,28292.0,21.0554,21.0648,21.0459,21.0554,28292.0
2020-05-08 15:00:00,22.25,22.3,22.23,22.28,33884.0,21.0648,21.1122,21.0459,21.0932,33884.0
2020-05-08 15:05:00,22.28,22.3,22.27,22.29,23560.0,21.0932,21.1122,21.0838,21.1027,23560.0
2020-05-08 15:10:00,22.29,22.31,22.28,22.31,56560.0,21.1027,21.1216,21.0932,21.1216,56560.0
2020-05-08 15:15:00,22.31,22.32,22.29,22.31,40212.0,21.1216,21.1311,21.1027,21.1216,40212.0
2020-05-08 15:20:00,22.31,22.31,22.3,22.31,35840.0,21.1216,21.1216,21.1122,21.1216,35840.0
2020-05-08 15:25:00,22.31,22.32,22.3,22.32,32124.0,21.1216,21.1311,21.1122,21.1311,32124.0
2020-05-08 15:30:00,22.32,22.35,22.3,22.33,52484.0,21.1311,21.1595,21.1122,21.1406,52484.0
2020-05-08 15:35:00,22.33,22.33,22.31,22.32,43988.0,21.1406,21.1406,21.1216,21.1311,43988.0
2020-05-08 15:40:00,22.33,22.34,22.31,22.32,61956.0,21.1406,21.15,21.1216,21.1311,61956.0
2020-05-08 15:45:00,22.32,22.33,22.3,22.33,94244.0,21.1311,21.1406,21.1122,21.1406,94244.0
2020-05-08 15:50:00,22.36,22.38,22.29,22.32,195704.0,21.169,21.1879,21.1027,21.1311,195704.0
2020-05-08 15:55:00,22.32,22.39,22.32,22.39,386664.0,21.1311,21.1974,21.1311,21.1974,386664.0
2020-05-11 09:30:00,22.1,22.1,21.87,21.87,82560.0,20.9228,20.9228,20.7051,20.7051,82560.0
2020-05-11 09:35:00,21.87,21.92,21.8,21.83,27052.0,20.7051,20.7524,20.6388,20.6672,27052.0
2020-05-11 09:40:00,21.83,21.96,21.83,21.95,44120.0,20.6672,20.7903,20.6672,20.7808,44120.0
2020-05-11 09:45:00,21.95,22.02,21.84,21.84,28668.0,20.7808,20.8471,20.6767,20.6767,28668.0
2020-05-11 09:50:00,21.85,21.89,21.85,21.89,11312.0,20.6861,20.724,20.6861,20.724,11312.0
2020-05-11 09:55:00,21.92,21.92,21.86,21.86,8200.0,20.7524,20.7524,20.6956,20.6956,8200.0
2020-05-11 10:00:00,21.85,21.9,21.84,21.85,40516.0,20.6861,20.7335,20.6767,20.6861,40516.0
2020-05-11 10:05:00,21.86,21.91,21.86,21.86,11200.0,20.6956,20.7429,20.6956,20.6956,11200.0
2020-05-11 10:10:00,21.88,21.88,21.81,21.82,15524.0,20.7145,20.7145,20.6483,20.6577,15524.0
2020-05-11 10:15:00,21.82,21.83,21.79,21.83,14488.0,20.6577,20.6672,20.6293,20.6672,14488.0
2020-05-11 10:20:00,21.81,21.84,21.81,21.82,10980.0,20.6483,20.6767,20.6483,20.6577,10980.0
2020-05-11 10:25:00,21.83,21.86,21.82,21.83,14204.0,20.6672,20.6956,20.6577,20.6672,14204.0
2020-05-11 10:30:00,21.82,21.85,21.8,21.84,27988.0,20.6577,20.6861,20.6388,20.6767,27988.0
2020-05-11 10:35:00,21.84,21.84,21.77,21.78,70576.0,20.6767,20.6767,20.6104,20.6199,70576.0
2020-05-11 10:40:00,21.78,21.8,21.77,21.8,16848.0,20.6199,20.6388,20.6104,20.6388,16848.0
2020-05-11 10:45:00,21.79,21.84,21.79,21.84,16340.0,20.6293,20.6767,20.6293,20.6767,16340.0
2020-05-11 10:50:00,21.84,21.86,21.83,21.83,15436.0,20.6767,20.6956,20.6672,20.6672,15436.0
2020-05-11 10:55:00,21.82,21.83,21.78,21.81,39076.0,20.6577,20.6672,20.6199,20.6483,39076.0
2020-05-11 11:00:00,21.81,21.86,21.81,21.86,36168.0,20.6483,20.6956,20.6483,20.6956,36168.0
2020-05-11 11:05:00,21.86,21.86,21.83,21.83,10864.0,20.6956,20.6956,20.6672,20.6672,10864.0
2020-05-11 11:10:00,21.84,21.85,21.81,21.81,10856.0,20.6767,20.6861,20.6483,20.6483,10856.0
2020-05-11 11:15:00,21.83,21.86,21.82,21.86,23316.0,20.6672,20.6956,20.6577,20.6956,23316.0
2020-05-11 11:20:00,21.86,21.86,21.84,21.84,8520.0,20.6956,20.6956,20.6767,20.6767,8520.0
2020-05-11 11:25:00,21.83,21.89,21.82,21.89,15288.0,20.6672,20.724,20.6577,20.724,15288.0
2020-05-11 11:30:00,21.9,21.91,21.88,21.9,8968.0,20.7335,20.7429,20.7145,20.7335,8968.0
2020-05-11 11:35:00,21.89,21.92,21.89,21.91,17564.0,20.724,20.7524,20.724,20.7429,17564.0
2020-05-11 11:40:00,21.91,21.91,21.89,21.91,12436.0,20.7429,20.7429,20.724,20.7429,12436.0
2020-05-11 11:45:00,21.9,21.94,21.9,21.91,16628.0,20.7335,20.7713,20.7335,20.7429,16628.0
2020-05-11 11:50:00,21.91,21.93,21.91,21.92,5588.0,20.7429,20.7619,20.7429,20.7524,5588.0
2020-05-11 11:55:00,21.92,21.93,21.91,21.91,9832.0,20.7524,20.7619,20.7429,20.7429,9832.0
2020-05-11 12:00:00,21.92,21.93,21.91,21.92,4512.0,20.7524,20.7619,20.7429,20.7524,4512.0
2020-05-11 12:05:00,21.91,21.92,21.89,21.89,6868.0,20.7429,20.7524,20.724,20.724,6868.0
2020-05-11 12:10:00,21.9,21.91,21.89,21.89,10496.0,20.7335,20.7429,20.724,20.724,10496.0
2020-05-11 12:15:00,21.9,21.93,21.9,21.92,47420.0,20.7335,20.7619,20.7335,20.7524,47420.0
2020-05-11 12:20:00,21.93,21.98,21.92,21.95,51968.0,20.7619,20.8092,20.7524,20.7808,51968.0
2020-05-11 12:25:00,21.94,21.96,21.94,21.95,15448.0,20.7713,20.7903,20.7713,20.7808,15448.0
2020-05-11 12:30:00,21.96,21.98,21.96,21.97,12784.0,20.7903,20.8092,20.7903,20.7998,12784.0
2020-05-11 12:35:00,21.98,21.98,21.96,21.97,13124.0,20.8092,20.8092,20.7903,20.7998,13124.0
2020-05-11 12:40:00,21.97,21.98,21.94,21.95,12024.0,20.7998,20.8092,20.7713,20.7808,12024.0
2020-05-11 12:45:00,21.95,21.96,21.92,21.93,59204.0,20.7808,20.7903,20.7524,20.7619,59204.0
2020-05-11 12:50:00,21.94,21.95,21.91,21.95,48204.0,20.7713,20.7808,20.7429,20.7808,48204.0
2020-05-11 12:55:00,21.95,21.96,21.93,21.95,29440.0,20.7808,20.7903,20.7619,20.7808,29440.0
2020-05-11 13:00:00,21.94,21.97,21.92,21.96,15344.0,20.7713,20.7998,20.7524,20.7903,15344.0
2020-05-11 13:05:00,21.97,22.0,21.97,22.0,23744.0,20.7998,20.8282,20.7998,20.8282,23744.0
2020-05-11 13:10:00,22.01,22.01,21.99,21.99,17184.0,20.8376,20.8376,20.8187,20.8187,17184.0
2020-05-11 13:15:00,21.99,22.0,21.98,22.0,10104.0,20.8187,20.8282,20.8092,20.8282,10104.0
2020-05-11 13:20:00,22.0,22.0,21.99,22.0,9116.0,20.8282,20.8282,20.8187,20.8282,9116.0
2020-05-11 13:25:00,22.0,22.02,21.99,22.0,22292.0,20.8282,20.8471,20.8187,20.8282,22292.0
2020-05-11 13:30:00,22.0,22.0,21.99,21.99,17152.0,20.8282,20.8282,20.8187,20.8187,17152.0
2020-05-11 13:35:00,21.99,22.02,21.99,22.0,8400.0,20.8187,20.8471,20.8187,20.8282,8400.0
2020-05-11 13:40:00,22.01,22.02,21.98,21.98,20804.0,20.8376,20.8471,20.8092,20.8092,20804.0
2020-05-11 13:45:00,21.98,22.0,21.97,22.0,13080.0,20.8092,20.8282,20.7998,20.8282,13080.0
2020-05-11 13:50:00,22.0,22.02,21.99,22.01,21252.0,20.8282,20.8471,20.8187,20.8376,21252.0
2020-05-11 13:55:00,22.01,22.02,21.99,21.99,18856.0,20.8376,20.8471,20.8187,20.8187,18856.0
2020-05-11 14:00:00,21.99,22.0,21.97,21.98,21564.0,20.8187,20.8282,20.7998,20.8092,21564.0
2020-05-11 14:05:00,21.98,21.98,21.95,21.97,19764.0,20.8092,20.8092,20.7808,20.7998,19764.0
2020-05-11 14:10:00,21.97,21.97,21.95,21.95,15216.0,20.7998,20.7998,20.7808,20.7808,15216.0
2020-05-11 14:15:00,21.95,21.96,21.94,21.95,20924.0,20.7808,20.7903,20.7713,20.7808,20924.0
2020-05-11 14:20:00,21.95,21.96,21.95,21.95,15708.0,20.7808,20.7903,20.7808,20.7808,15708.0
2020-05-11 14:25:00,21.95,21.96,21.9,21.9,36156.0,20.7808,20.7903,20.7335,20.7335,36156.0
2020-05-11 14:30:00,21.9,21.93,21.9,21.93,28064.0,20.7335,20.7619,20.7335,20.7619,28064.0
2020-05-11 14:35:00,21.93,21.94,21.92,21.94,24220.0,20.7619,20.7713,20.7524,20.7713,24220.0
2020-05-11 14:40:00,21.94,21.95,21.93,21.93,26072.0,20.7713,20.7808,20.7619,20.7619,26072.0
2020-05-11 14:45:00,21.93,21.94,21.92,21.92,29840.0,20.7619,20.7713,20.7524,20.7524,29840.0
2020-05-11 14:50:00,21.92,21.95,21.92,21.95,31180.0,20.7524,20.7808,20.7524,20.7808,31180.0
2020-05-11 14:55:00,21.95,21.95,21.92,21.92,25136.0,20.7808,20.7808,20.7524,20.7524,25136.0
2020-05-11 15:00:00,21.92,21.98,21.92,21.96,39440.0,20.7524,20.8092,20.7524,20.7903,39440.0
2020-05-11 15:05:00,21.96,21.98,21.96,21.97,39720.0,20.7903,20.8092,20.7903,20.7998,39720.0
2020-05-11 15:10:00,21.97,21.97,21.92,21.94,54632.0,20.7998,20.7998,20.7524,20.7713,54632.0
2020-05-11 15:15:00,21.93,21.95,21.93,21.95,58508.0,20.7619,20.7808,20.7619,20.7808,58508.0
2020-05-11 15:20:00,21.96,21.96,21.88,21.88,49228.0,20.7903,20.7903,20.7145,20.7145,49228.0
2020-05-11 15:25:00,21.89,21.89,21.86,21.87,41548.0,20.724,20.724,20.6956,20.7051,41548.0
2020-05-11 15:30:00,21.86,21.89,21.83,21.84,63084.0,20.6956,20.724,20.6672,20.6767,63084.0
2020-05-11 15:35:00,21.83,21.85,21.81,21.81,53768.0,20.6672,20.6861,20.6483,20.6483,53768.0
2020-05-11 15:40:00,21.82,21.84,21.81,21.84,88792.0,20.6577,20.6767,20.6483,20.6767,88792.0
2020-05-11 15:45:00,21.84,21.86,21.83,21.84,97484.0,20.6767,20.6956,20.6672,20.6767,97484.0
2020-05-11 15:50:00,21.83,21.84,21.79,21.83,163344.0,20.6672,20.6767,20.6293,20.6672,163344.0
2020-05-11 15:55:00,21.83,21.87,21.76,21.78,351740.0,20.6672,20.7051,20.6009,20.6199,351740.0
2020-05-12 09:30:00,21.9,22.0,21.83,21.83,88120.0,20.7335,20.8282,20.6672,20.6672,88120.0
2020-05-12 09:35:00,21.83,21.84,21.75,21.8,30608.0,20.6672,20.6767,20.5915,20.6388,30608.0
2020-05-12 09:40:00,21.78,21.81,21.7,21.74,43388.0,20.6199,20.6483,20.5441,20.582,43388.0
2020-05-12 09:45:00,21.73,21.75,21.67,21.67,19928.0,20.5725,20.5915,20.5157,20.5157,19928.0
2020-05-12 09:50:00,21.65,21.7,21.6,21.69,31620.0,20.4968,20.5441,20.4495,20.5347,31620.0
2020-05-12 09:55:00,21.7,21.72,21.66,21.71,21928.0,20.5441,20.5631,20.5063,20.5536,21928.0
2020-05-12 10:00:00,21.71,21.72,21.67,21.69,20544.0,20.5536,20.5631,20.5157,20.5347,20544.0
2020-05-12 10:05:00,21.7,21.7,21.62,21.64,29512.0,20.5441,20.5441,20.4684,20.4873,29512.0
2020-05-12 10:10:00,21.62,21.71,21.6,21.67,23012.0,20.4684,20.5536,20.4495,20.5157,23012.0
2020-05-12 10:15:00,21.68,21.72,21.68,21.68,12000.0,20.5252,20.5631,20.5252,20.5252,12000.0
2020-05-12 10:20:00,21.7,21.71,21.66,21.68,11200.0,20.5441,20.5536,20.5063,20.5252,11200.0
2020-05-12 10:25:00,21.71,21.71,21.64,21.64,14800.0,20.5536,20.5536,20.4873,20.4873,14800.0
2020-05-12 10:30:00,21.65,21.67,21.62,21.66,63032.0,20.4968,20.5157,20.4684,20.5063,63032.0
2020-05-12 10:35:00,21.65,21.72,21.65,21.7,99688.0,20.4968,20.5631,20.4968,20.5441,99688.0
2020-05-12 10:40:00,21.68,21.71,21.68,21.69,33880.0,20.5252,20.5536,20.5252,20.5347,33880.0
2020-05-12 10:45:00,21.7,21.71,21.63,21.63,20596.0,20.5441,20.5536,20.4779,20.4779,20596.0
2020-05-12 10:50:00,21.64,21.66,21.63,21.66,16744.0,20.4873,20.5063,20.4779,20.5063,16744.0
2020-05-12 10:55:00,21.67,21.69,21.65,21.67,21116.0,20.5157,20.5347,20.4968,20.5157,21116.0
2020-05-12 11:00:00,21.66,21.68,21.62,21.66,19480.0,20.5063,20.5252,20.4684,20.5063,19480.0
2020-05-12 11:05:00,21.66,21.7,21.65,21.7,19296.0,20.5063,20.5441,20.4968,20.5441,19296.0
2020-05-12 11:10:00,21.69,21.7,21.65,21.66,20032.0,20.5347,20.5441,20.4968,20.5063,20032.0
2020-05-12 11:15:00,21.65,21.65,21.61,21.63,24036.0,20.4968,20.4968,20.4589,20.4779,24036.0
2020-05-12 11:20:00,21.62,21.67,21.61,21.65,22984.0,20.4684,20.5157,20.4589,20.4968,22984.0
2020-05-12 11:25:00,21.64,21.67,21.59,21.59,21332.0,20.4873,20.5157,20.44,20.44,21332.0
2020-05-12 11:30:00,21.59,21.61,21.55,21.56,14444.0,20.44,20.4589,20.4021,20.4116,14444.0
2020-05-12 11:35:00,21.55,21.57,21.54,21.55,21472.0,20.4021,20.4211,20.3927,20.4021,21472.0
2020-05-12 11:40:00,21.54,21.56,21.53,21.54,31300.0,20.3927,20.4116,20.3832,20.3927,31300.0
2020-05-12 11:45:00,21.55,21.55,21.49,21.49,15452.0,20.4021,20.4021,20.3453,20.3453,15452.0
2020-05-12 11:50:00,21.5,21.53,21.5,21.52,12000.0,20.3548,20.3832,20.3548,20.3737,12000.0
2020-05-12 11:55:00,21.53,21.57,21.53,21.55,17744.0,20.3832,20.4211,20.3832,20.4021,17744.0
2020-05-12 12:00:00,21.54,21.57,21.52,21.55,17748.0,20.3927,20.4211,20.3737,20.4021,17748.0
2020-05-12 12:05:00,21.55,21.58,21.55,21.55,19720.0,20.4021,20.4305,20.4021,20.4021,19720.0
2020-05-12 12:10:00,21.54,21.55,21.52,21.55,14920.0,20.3927,20.4021,20.3737,20.4021,14920.0
2020-05-12 12:15:00,21.55,21.59,21.53,21.58,64800.0,20.4021,20.44,20.3832,20.4305,64800.0
2020-05-12 12:20:00,21.58,21.6,21.55,21.59,17560.0,20.4305,20.4495,20.4021,20.44,17560.0
2020-05-12 12:25:00,21.59,21.61,21.59,21.61,7200.0,20.44,20.4589,20.44,20.4589,7200.0
2020-05-12 12:30:00,21.6,21.61,21.59,21.59,13892.0,20.4495,20.4589,20.44,20.44,13892.0
2020-05-12 12:35:00,21.59,21.6,21.58,21.58,8176.0,20.44,20.4495,20.4305,20.4305,8176.0
2020-05-12 12:40:00,21.58,21.59,21.57,21.58,22504.0,20.4305,20.44,20.4211,20.4305,22504.0
2020-05-12 12:45:00,21.57,21.58,21.56,21.57,9200.0,20.4211,20.4305,20.4116,20.4211,9200.0
2020-05-12 12:50:00,21.57,21.59,21.55,21.56,17052.0,20.4211,20.44,20.4021,20.4116,17052.0
2020-05-12 12:55:00,21.58,21.6,21.57,21.57,8112.0,20.4305,20.4495,20.4211,20.4211,8112.0
2020-05-12 13:00:00,21.58,21.59,21.53,21.54,10780.0,20.4305,20.44,20.3832,20.3927,10780.0
2020-05-12 13:05:00,21.54,21.55,21.53,21.54,5812.0,20.3927,20.4021,20.3832,20.3927,5812.0
2020-05-12 13:10:00,21.54,21.54,21.48,21.49,12404.0,20.3927,20.3927,20.3359,20.3453,12404.0
2020-05-12 13:15:00,21.49,21.49,21.45,21.46,18496.0,20.3453,20.3453,20.3074,20.3169,18496.0
2020-05-12 13:20:00,21.44,21.47,21.42,21.42,13400.0,20.298,20.3264,20.279,20.279,13400.0
2020-05-12 13:25:00,21.41,21.43,21.41,21.41,12320.0,20.2696,20.2885,20.2696,20.2696,12320.0
2020-05-12 13:30:00,21.41,21.43,21.4,21.41,23524.0,20.2696,20.2885,20.2601,20.2696,23524.0
2020-05-12 13:35:00,21.41,21.42,21.39,21.39,29776.0,20.2696,20.279,20.2506,20.2506,29776.0
2020-05-12 13:40:00,21.38,21.41,21.37,21.37,15180.0,20.2412,20.2696,20.2317,20.2317,15180.0
2020-05-12 13:45:00,21.37,21.39,21.35,21.36,24112.0,20.2317,20.2506,20.2128,20.2222,24112.0
2020-05-12 13:50:00,21.35,21.38,21.35,21.37,18148.0,20.2128,20.2412,20.2128,20.2317,18148.0
2020-05-12 13:55:00,21.38,21.4,21.36,21.4,20124.0,20.2412,20.2601,20.2222,20.2601,20124.0
2020-05-12 14:00:00,21.4,21.41,21.38,21.38,12272.0,20.2601,20.2696,20.2412,20.2412,12272.0
2020-05-12 14:05:00,21.38,21.4,21.33,21.34,25128.0,20.2412,20.2601,20.1938,20.2033,25128.0
2020-05-12 14:10:00,21.34,21.34,21.29,21.29,23248.0,20.2033,20.2033,20.156,20.156,23248.0
2020-05-12 14:15:00,21.27,21.3,21.26,21.29,42348.0,20.137,20.1654,20.1276,20.156,42348.0
2020-05-12 14:20:00,21.3,21.31,21.27,21.29,28696.0,20.1654,20.1749,20.137,20.156,28696.0
2020-05-12 14:25:00,21.27,21.29,21.25,21.29,27648.0,20.137,20.156,20.1181,20.156,27648.0
2020-05-12 14:30:00,21.28,21.29,21.25,21.28,41404.0,20.1465,20.156,20.1181,20.1465,41404.0
2020-05-12 14:35:00,21.28,21.31,21.27,21.3,29508.0,20.1465,20.1749,20.137,20.1654,29508.0
2020-05-12 14:40:00,21.31,21.32,21.24,21.3,242372.0,20.1749,20.1844,20.1086,20.1654,242372.0
2020-05-12 14:45:00,21.3,21.31,21.26,21.26,35528.0,20.1654,20.1749,20.1276,20.1276,35528.0
2020-05-12 14:50:00,21.25,21.29,21.24,21.28,41296.0,20.1181,20.156,20.1086,20.1465,41296.0
2020-05-12 14:55:00,21.28,21.28,21.25,21.27,60852.0,20.1465,20.1465,20.1181,20.137,60852.0
2020-05-12 15:00:00,21.27,21.29,21.26,21.29,58204.0,20.137,20.156,20.1276,20.156,58204.0
2020-05-12 15:05:00,21.29,21.32,21.28,21.28,46296.0,20.156,20.1844,20.1465,20.1465,46296.0
2020-05-12 15:10:00,21.28,21.28,21.23,21.23,46572.0,20.1465,20.1465,20.0992,20.0992,46572.0
2020-05-12 15:15:00,21.25,21.25,21.22,21.23,42520.0,20.1181,20.1181,20.0897,20.0992,42520.0
2020-05-12 15:20:00,21.23,21.24,21.18,21.18,35772.0,20.0992,20.1086,20.0518,20.0518,35772.0
2020-05-12 15:25:00,21.18,21.2,21.17,21.18,44244.0,20.0518,20.0708,20.0424,20.0518,44244.0
2020-05-12 15:30:00,21.18,21.2,21.14,21.15,65284.0,20.0518,20.0708,20.014,20.0234,65284.0
2020-05-12 15:35:00,21.15,21.18,21.13,21.17,105428.0,20.0234,20.0518,20.0045,20.0424,105428.0
2020-05-12 15:40:00,21.17,21.22,21.17,21.21,295172.0,20.0424,20.0897,20.0424,20.0802,295172.0
2020-05-12 15:45:00,21.21,21.25,21.2,21.25,242776.0,20.0802,20.1181,20.0708,20.1181,242776.0
2020-05-12 15:50:00,21.25,21.25,21.18,21.18,305724.0,20.1181,20.1181,20.0518,20.0518,305724.0
2020-05-12 15:55:00,21.19,21.2,21.05,21.06,457576.0,20.0613,20.0708,19.9288,19.9382,457576.0
2020-05-13 09:30:00,21.08,21.1,20.91,20.91,120204.0,19.9572,19.9761,19.7962,19.7962,120204.0
2020-05-13 09:35:00,20.88,20.92,20.85,20.89,84392.0,19.7678,19.8057,19.7394,19.7773,84392.0
2020-05-13 09:40:00,20.92,20.92,20.77,20.77,38424.0,19.8057,19.8057,19.6637,19.6637,38424.0
2020-05-13 09:45:00,20.76,20.85,20.75,20.82,46140.0,19.6542,19.7394,19.6447,19.711,46140.0
2020-05-13 09:50:00,20.82,20.83,20.78,20.8,15200.0,19.711,19.7205,19.6731,19.6921,15200.0
2020-05-13 09:55:00,20.81,20.83,20.74,20.82,59832.0,19.7015,19.7205,19.6353,19.711,59832.0
2020-05-13 10:00:00,20.82,20.85,20.8,20.82,52240.0,19.711,19.7394,19.6921,19.711,52240.0
2020-05-13 10:05:00,20.82,20.91,20.8,20.86,46004.0,19.711,19.7962,19.6921,19.7489,46004.0
2020-05-13 10:10:00,20.86,20.87,20.81,20.81,29540.0,19.7489,19.7583,19.7015,19.7015,29540.0
2020-05-13 10:15:00,20.81,20.83,20.79,20.79,16080.0,19.7015,19.7205,19.6826,19.6826,16080.0
2020-05-13 10:20:00,20.78,20.81,20.75,20.75,12560.0,19.6731,19.7015,19.6447,19.6447,12560.0
2020-05-13 10:25:00,20.76,20.86,20.74,20.82,42588.0,19.6542,19.7489,19.6353,19.711,42588.0
2020-05-13 10:30:00,20.82,20.91,20.82,20.85,50572.0,19.711,19.7962,19.711,19.7394,50572.0
2020-05-13 10:35:00,20.86,20.86,20.8,20.8,3600.0,19.7489,19.7489,19.6921,19.6921,3600.0
2020-05-13 10:40:00,20.82,20.82,20.75,20.77,40744.0,19.711,19.711,19.6447,19.6637,40744.0
2020-05-13 10:45:00,20.77,20.77,20.75,20.75,8384.0,19.6637,19.6637,19.6447,19.6447,8384.0
2020-05-13 10:50:00,20.75,20.77,20.73,20.75,6568.0,19.6447,19.6637,19.6258,19.6447,6568.0
2020-05-13 10:55:00,20.74,20.74,20.64,20.65,12000.0,19.6353,19.6353,19.5406,19.5501,12000.0
2020-05-13 11:00:00,20.65,20.68,20.64,20.68,71000.0,19.5501,19.5785,19.5406,19.5785,71000.0
2020-05-13 11:05:00,20.68,20.73,20.67,20.7,21956.0,19.5785,19.6258,19.569,19.5974,21956.0
2020-05-13 11:10:00,20.71,20.76,20.71,20.76,17172.0,19.6069,19.6542,19.6069,19.6542,17172.0
2020-05-13 11:15:00,20.77,20.79,20.72,20.73,48928.0,19.6637,19.6826,19.6163,19.6258,48928.0
2020-05-13 11:20:00,20.73,20.74,20.67,20.68,31728.0,19.6258,19.6353,19.569,19.5785,31728.0
2020-05-13 11:25:00,20.67,20.68,20.63,20.67,27404.0,19.569,19.5785,19.5311,19.569,27404.0
2020-05-13 11:30:00,20.68,20.71,20.64,20.64,22684.0,19.5785,19.6069,19.5406,19.5406,22684.0
2020-05-13 11:35:00,20.64,20.66,20.56,20.58,92920.0,19.5406,19.5595,19.4649,19.4838,92920.0
2020-05-13 11:40:00,20.59,20.59,20.5,20.53,17600.0,19.4933,19.4933,19.4081,19.4365,17600.0
2020-05-13 11:45:00,20.53,20.53,20.46,20.47,14980.0,19.4365,19.4365,19.3702,19.3796,14980.0
2020-05-13 11:50:00,20.48,20.52,20.42,20.44,20072.0,19.3891,19.427,19.3323,19.3512,20072.0
2020-05-13 11:55:00,20.43,20.54,20.42,20.54,52388.0,19.3418,19.4459,19.3323,19.4459,52388.0
2020-05-13 12:00:00,20.54,20.58,20.52,20.52,61200.0,19.4459,19.4838,19.427,19.427,61200.0
2020-05-13 12:05:00,20.52,20.53,20.47,20.47,58800.0,19.427,19.4365,19.3796,19.3796,58800.0
2020-05-13 12:10:00,20.46,20.49,20.45,20.45,23708.0,19.3702,19.3986,19.3607,19.3607,23708.0
2020-05-13 12:15:00,20.43,20.45,20.39,20.4,40188.0,19.3418,19.3607,19.3039,19.3134,40188.0
2020-05-13 12:20:00,20.42,20.46,20.42,20.44,32020.0,19.3323,19.3702,19.3323,19.3512,32020.0
2020-05-13 12:25:00,20.45,20.51,20.43,20.51,25200.0,19.3607,19.4175,19.3418,19.4175,25200.0
2020-05-13 12:30:00,20.5,20.5,20.47,20.5,44464.0,19.4081,19.4081,19.3796,19.4081,44464.0
2020-05-13 12:35:00,20.5,20.5,20.46,20.48,16452.0,19.4081,19.4081,19.3702,19.3891,16452.0
2020-05-13 12:40:00,20.47,20.47,20.41,20.42,15276.0,19.3796,19.3796,19.3228,19.3323,15276.0
2020-05-13 12:45:00,20.42,20.49,20.42,20.49,19416.0,19.3323,19.3986,19.3323,19.3986,19416.0
2020-05-13 12:50:00,20.48,20.48,20.43,20.44,12000.0,19.3891,19.3891,19.3418,19.3512,12000.0
2020-05-13 12:55:00,20.44,20.46,20.42,20.43,20508.0,19.3512,19.3702,19.3323,19.3418,20508.0
2020-05-13 13:00:00,20.44,20.44,20.39,20.39,19072.0,19.3512,19.3512,19.3039,19.3039,19072.0
2020-05-13 13:05:00,20.39,20.39,20.34,20.36,19516.0,19.3039,19.3039,19.2566,19.2755,19516.0
2020-05-13 13:10:00,20.36,20.4,20.35,20.39,50244.0,19.2755,19.3134,19.266,19.3039,50244.0
2020-05-13 13:15:00,20.38,20.42,20.36,20.41,21720.0,19.2944,19.3323,19.2755,19.3228,21720.0
2020-05-13 13:20:00,20.41,20.41,20.35,20.35,18808.0,19.3228,19.3228,19.266,19.266,18808.0
2020-05-13 13:25:00,20.34,20.36,20.32,20.35,19360.0,19.2566,19.2755,19.2376,19.266,19360.0
2020-05-13 13:30:00,20.35,20.35,20.29,20.29,28308.0,19.266,19.266,19.2092,19.2092,28308.0
2020-05-13 13:35:00,20.3,20.35,20.28,20.34,32964.0,19.2187,19.266,19.1998,19.2566,32964.0
2020-05-13 13:40:00,20.35,20.36,20.29,20.31,13368.0,19.266,19.2755,19.2092,19.2282,13368.0
2020-05-13 13:45:00,20.31,20.33,20.28,20.31,19692.0,19.2282,19.2471,19.1998,19.2282,19692.0
2020-05-13 13:50:00,20.31,20.31,20.28,20.28,19984.0,19.2282,19.2282,19.1998,19.1998,19984.0
2020-05-13 13:55:00,20.27,20.28,20.25,20.27,10644.0,19.1903,19.1998,19.1714,19.1903,10644.0
2020-05-13 14:00:00,20.26,20.27,20.22,20.22,25800.0,19.1808,19.1903,19.143,19.143,25800.0
2020-05-13 14:05:00,20.23,20.27,20.22,20.25,28020.0,19.1524,19.1903,19.143,19.1714,28020.0
2020-05-13 14:10:00,20.25,20.3,20.24,20.29,24400.0,19.1714,19.2187,19.1619,19.2092,24400.0
2020-05-13 14:15:00,20.28,20.32,20.27,20.3,19360.0,19.1998,19.2376,19.1903,19.2187,19360.0
2020-05-13 14:20:00,20.29,20.31,20.27,20.28,18812.0,19.2092,19.2282,19.1903,19.1998,18812.0
2020-05-13 14:25:00,20.29,20.31,20.26,20.28,25500.0,19.2092,19.2282,19.1808,19.1998,25500.0
2020-05-13 14:30:00,20.29,20.33,20.28,20.28,26360.0,19.2092,19.2471,19.1998,19.1998,26360.0
2020-05-13 14:35:00,20.28,20.31,20.26,20.29,14484.0,19.1998,19.2282,19.1808,19.2092,14484.0
2020-05-13 14:40:00,20.28,20.29,20.22,20.23,18924.0,19.1998,19.2092,19.143,19.1524,18924.0
2020-05-13 14:45:00,20.24,20.27,20.22,20.26,27980.0,19.1619,19.1903,19.143,19.1808,27980.0
2020-05-13 14:50:00,20.26,20.28,20.24,20.24,16792.0,19.1808,19.1998,19.1619,19.1619,16792.0
2020-05-13 14:55:00,20.25,20.26,20.21,20.21,28840.0,19.1714,19.1808,19.1335,19.1335,28840.0
2020-05-13 15:00:00,20.2,20.29,20.2,20.27,84468.0,19.124,19.2092,19.124,19.1903,84468.0
2020-05-13 15:05:00,20.27,20.27,20.17,20.19,55008.0,19.1903,19.1903,19.0956,19.1146,55008.0
2020-05-13 15:10:00,20.2,20.21,20.16,20.17,58336.0,19.124,19.1335,19.0862,19.0956,58336.0
2020-05-13 15:15:00,20.16,20.2,20.14,20.2,192940.0,19.0862,19.124,19.0672,19.124,192940.0
2020-05-13 15:20:00,20.19,20.2,20.14,20.15,65820.0,19.1146,19.124,19.0672,19.0767,65820.0
2020-05-13 15:25:00,20.16,20.23,20.13,20.22,136352.0,19.0862,19.1524,19.0578,19.143,136352.0
2020-05-13 15:30:00,20.21,20.32,20.21,20.29,84460.0,19.1335,19.2376,19.1335,19.2092,84460.0
2020-05-13 15:35:00,20.29,20.38,20.28,20.33,171940.0,19.2092,19.2944,19.1998,19.2471,171940.0
2020-05-13 15:40:00,20.34,20.36,20.31,20.33,67052.0,19.2566,19.2755,19.2282,19.2471,67052.0
2020-05-13 15:45:00,20.33,20.36,20.27,20.36,100456.0,19.2471,19.2755,19.1903,19.2755,100456.0
2020-05-13 15:50:00,20.35,20.43,20.33,20.4,426588.0,19.266,19.3418,19.2471,19.3134,426588.0
2020-05-13 15:55:00,20.4,20.51,20.39,20.45,494868.0,19.3134,19.4175,19.3039,19.3607,494868.0
2020-05-14 09:30:00,20.11,20.24,20.07,20.08,91368.0,19.0388,19.1619,19.001,19.0104,91368.0
2020-05-14 09:35:00,20.1,20.16,20.05,20.06,28824.0,19.0294,19.0862,18.982,18.9915,28824.0
2020-05-14 09:40:00,20.05,20.12,20.04,20.12,38140.0,18.982,19.0483,18.9726,19.0483,38140.0
2020-05-14 09:45:00,20.11,20.16,20.07,20.07,43820.0,19.0388,19.0862,19.001,19.001,43820.0
2020-05-14 09:50:00,20.08,20.1,20.05,20.06,159652.0,19.0104,19.0294,18.982,18.9915,159652.0
2020-05-14 09:55:00,20.06,20.11,20.06,20.09,42348.0,18.9915,19.0388,18.9915,19.0199,42348.0
2020-05-14 10:00:00,20.08,20.09,20.05,20.06,56220.0,19.0104,19.0199,18.982,18.9915,56220.0
2020-05-14 10:05:00,20.07,20.19,20.07,20.18,35332.0,19.001,19.1146,19.001,19.1051,35332.0
2020-05-14 10:10:00,20.19,20.23,20.19,20.22,27460.0,19.1146,19.1524,19.1146,19.143,27460.0
2020-05-14 10:15:00,20.21,20.25,20.19,20.23,43380.0,19.1335,19.1714,19.1146,19.1524,43380.0
2020-05-14 10:20:00,20.23,20.25,20.21,20.23,50348.0,19.1524,19.1714,19.1335,19.1524,50348.0
2020-05-14 10:25:00,20.24,20.29,20.24,20.26,47548.0,19.1619,19.2092,19.1619,19.1808,47548.0
2020-05-14 10:30:00,20.26,20.36,20.25,20.34,93724.0,19.1808,19.2755,19.1714,19.2566,93724.0
2020-05-14 10:35:00,20.34,20.47,20.34,20.47,52236.0,19.2566,19.3796,19.2566,19.3796,52236.0
2020-05-14 10:40:00,20.47,20.48,20.41,20.41,69596.0,19.3796,19.3891,19.3228,19.3228,69596.0
2020-05-14 10:45:00,20.43,20.52,20.41,20.52,67440.0,19.3418,19.427,19.3228,19.427,67440.0
2020-05-14 10:50:00,20.52,20.59,20.51,20.56,78248.0,19.427,19.4933,19.4175,19.4649,78248.0
2020-05-14 10:55:00,20.56,20.57,20.53,20.57,44680.0,19.4649,19.4743,19.4365,19.4743,44680.0
2020-05-14 11:00:00,20.56,20.6,20.55,20.56,47956.0,19.4649,19.5027,19.4554,19.4649,47956.0
2020-05-14 11:05:00,20.56,20.6,20.56,20.56,78884.0,19.4649,19.5027,19.4649,19.4649,78884.0
2020-05-14 11:10:00,20.56,20.6,20.55,20.56,173776.0,19.4649,19.5027,19.4554,19.4649,173776.0
2020-05-14 11:15:00,20.57,20.61,20.57,20.59,41244.0,19.4743,19.5122,19.4743,19.4933,41244.0
2020-05-14 11:20:00,20.61,20.61,20.54,20.54,75668.0,19.5122,19.5122,19.4459,19.4459,75668.0
2020-05-14 11:25:00,20.55,20.56,20.46,20.48,41688.0,19.4554,19.4649,19.3702,19.3891,41688.0
2020-05-14 11:30:00,20.49,20.52,20.44,20.45,22544.0,19.3986,19.427,19.3512,19.3607,22544.0
2020-05-14 11:35:00,20.44,20.47,20.32,20.34,26552.0,19.3512,19.3796,19.2376,19.2566,26552.0
2020-05-14 11:40:00,20.33,20.35,20.25,20.35,65452.0,19.2471,19.266,19.1714,19.266,65452.0
2020-05-14 11:45:00,20.35,20.36,20.29,20.29,25660.0,19.266,19.2755,19.2092,19.2092,25660.0
2020-05-14 11:50:00,20.29,20.42,20.28,20.42,27996.0,19.2092,19.3323,19.1998,19.3323,27996.0
2020-05-14 11:55:00,20.41,20.41,20.35,20.37,27632.0,19.3228,19.3228,19.266,19.285,27632.0
2020-05-14 12:00:00,20.36,20.42,20.35,20.37,18956.0,19.2755,19.3323,19.266,19.285,18956.0
2020-05-14 12:05:00,20.36,20.39,20.36,20.39,8800.0,19.2755,19.3039,19.2755,19.3039,8800.0
2020-05-14 12:10:00,20.39,20.43,20.38,20.41,32160.0,19.3039,19.3418,19.2944,19.3228,32160.0
2020-05-14 12:15:00,20.4,20.43,20.36,20.38,32216.0,19.3134,19.3418,19.2755,19.2944,32216.0
2020-05-14 12:20:00,20.37,20.43,20.37,20.42,28876.0,19.285,19.3418,19.285,19.3323,28876.0
2020-05-14 12:25:00,20.41,20.41,20.35,20.36,18164.0,19.3228,19.3228,19.266,19.2755,18164.0
2020-05-14 12:30:00,20.38,20.4,20.36,20.38,17780.0,19.2944,19.3134,19.2755,19.2944,17780.0
2020-05-14 12:35:00,20.38,20.41,20.36,20.37,40780.0,19.2944,19.3228,19.2755,19.285,40780.0
2020-05-14 12:40:00,20.38,20.38,20.34,20.35,16700.0,19.2944,19.2944,19.2566,19.266,16700.0
2020-05-14 12:45:00,20.35,20.38,20.34,20.37,19332.0,19.266,19.2944,19.2566,19.285,19332.0
2020-05-14 12:50:00,20.37,20.46,20.35,20.46,129512.0,19.285,19.3702,19.266,19.3702,129512.0
2020-05-14 12:55:00,20.47,20.5,20.47,20.49,47500.0,19.3796,19.4081,19.3796,19.3986,47500.0
2020-05-14 13:00:00,20.49,20.5,20.48,20.49,31352.0,19.3986,19.4081,19.3891,19.3986,31352.0
2020-05-14 13:05:00,20.48,20.5,20.48,20.49,12540.0,19.3891,19.4081,19.3891,19.3986,12540.0
2020-05-14 13:10:00,20.49,20.51,20.47,20.48,21228.0,19.3986,19.4175,19.3796,19.3891,21228.0
2020-05-14 13:15:00,20.48,20.48,20.46,20.46,9000.0,19.3891,19.3891,19.3702,19.3702,9000.0
2020-05-14 13:20:00,20.49,20.54,20.48,20.54,42764.0,19.3986,19.4459,19.3891,19.4459,42764.0
2020-05-14 13:25:00,20.55,20.59,20.54,20.55,21576.0,19.4554,19.4933,19.4459,19.4554,21576.0
2020-05-14 13:30:00,20.55,20.57,20.54,20.54,25680.0,19.4554,19.4743,19.4459,19.4459,25680.0
2020-05-14 13:35:00,20.54,20.55,20.51,20.53,33668.0,19.4459,19.4554,19.4175,19.4365,33668.0
2020-05-14 13:40:00,20.52,20.53,20.51,20.51,17684.0,19.427,19.4365,19.4175,19.4175,17684.0
2020-05-14 13:45:00,20.51,20.54,20.5,20.54,15220.0,19.4175,19.4459,19.4081,19.4459,15220.0
2020-05-14 13:50:00,20.54,20.54,20.48,20.48,37112.0,19.4459,19.4459,19.3891,19.3891,37112.0
2020-05-14 13:55:00,20.48,20.5,20.44,20.44,23708.0,19.3891,19.4081,19.3512,19.3512,23708.0
2020-05-14 14:00:00,20.43,20.43,20.39,20.43,138444.0,19.3418,19.3418,19.3039,19.3418,138444.0
2020-05-14 14:05:00,20.42,20.43,20.38,20.42,41180.0,19.3323,19.3418,19.2944,19.3323,41180.0
2020-05-14 14:10:00,20.42,20.45,20.42,20.45,22932.0,19.3323,19.3607,19.3323,19.3607,22932.0
2020-05-14 14:15:00,20.45,20.47,20.43,20.44,28124.0,19.3607,19.3796,19.3418,19.3512,28124.0
2020-05-14 14:20:00,20.46,20.48,20.45,20.47,19564.0,19.3702,19.3891,19.3607,19.3796,19564.0
2020-05-14 14:25:00,20.47,20.48,20.46,20.48,21240.0,19.3796,19.3891,19.3702,19.3891,21240.0
2020-05-14 14:30:00,20.49,20.5,20.45,20.45,21136.0,19.3986,19.4081,19.3607,19.3607,21136.0
2020-05-14 14:35:00,20.43,20.45,20.4,20.4,20440.0,19.3418,19.3607,19.3134,19.3134,20440.0
2020-05-14 14:40:00,20.41,20.42,20.37,20.38,59164.0,19.3228,19.3323,19.285,19.2944,59164.0
2020-05-14 14:45:00,20.37,20.41,20.35,20.39,102680.0,19.285,19.3228,19.266,19.3039,102680.0
2020-05-14 14:50:00,20.38,20.45,20.38,20.44,23416.0,19.2944,19.3607,19.2944,19.3512,23416.0
2020-05-14 14:55:00,20.46,20.49,20.45,20.49,16712.0,19.3702,19.3986,19.3607,19.3986,16712.0
2020-05-14 15:00:00,20.48,20.55,20.47,20.54,21816.0,19.3891,19.4554,19.3796,19.4459,21816.0
2020-05-14 15:05:00,20.55,20.61,20.53,20.61,50512.0,19.4554,19.5122,19.4365,19.5122,50512.0
2020-05-14 15:10:00,20.6,20.66,20.6,20.62,54780.0,19.5027,19.5595,19.5027,19.5217,54780.0
2020-05-14 15:15:00,20.65,20.66,20.63,20.65,33340.0,19.5501,19.5595,19.5311,19.5501,33340.0
2020-05-14 15:20:00,20.65,20.72,20.65,20.72,51868.0,19.5501,19.6163,19.5501,19.6163,51868.0
2020-05-14 15:25:00,20.72,20.74,20.69,20.72,41024.0,19.6163,19.6353,19.5879,19.6163,41024.0
2020-05-14 15:30:00,20.75,20.75,20.69,20.69,63728.0,19.6447,19.6447,19.5879,19.5879,63728.0
2020-05-14 15:35:00,20.69,20.7,20.65,20.67,71620.0,19.5879,19.5974,19.5501,19.569,71620.0
2020-05-14 15:40:00,20.67,20.71,20.65,20.71,51016.0,19.569,19.6069,19.5501,19.6069,51016.0
2020-05-14 15:45:00,20.72,20.76,20.69,20.74,97896.0,19.6163,19.6542,19.5879,19.6353,97896.0
2020-05-14 15:50:00,20.76,20.77,20.74,20.76,483152.0,19.6542,19.6637,19.6353,19.6542,483152.0
2020-05-14 15:55:00,20.76,20.83,20.71,20.83,668996.0,19.6542,19.7205,19.6069,19.7205,668996.0
2020-05-15 09:30:00,20.63,20.65,20.52,20.53,192428.0,19.5311,19.5501,19.427,19.4365,192428.0
2020-05-15 09:35:00,20.53,20.62,20.47,20.62,20200.0,19.4365,19.5217,19.3796,19.5217,20200.0
2020-05-15 09:40:00,20.6,20.78,20.6,20.78,109256.0,19.5027,19.6731,19.5027,19.6731,109256.0
2020-05-15 09:45:00,20.74,20.78,20.67,20.71,33000.0,19.6353,19.6731,19.569,19.6069,33000.0
2020-05-15 09:50:00,20.73,20.83,20.73,20.83,27900.0,19.6258,19.7205,19.6258,19.7205,27900.0
2020-05-15 09:55:00,20.84,20.84,20.75,20.75,30604.0,19.7299,19.7299,19.6447,19.6447,30604.0
2020-05-15 10:00:00,20.76,20.78,20.69,20.69,29328.0,19.6542,19.6731,19.5879,19.5879,29328.0
2020-05-15 10:05:00,20.7,20.76,20.69,20.76,16708.0,19.5974,19.6542,19.5879,19.6542,16708.0
2020-05-15 10:10:00,20.75,20.8,20.75,20.79,22000.0,19.6447,19.6921,19.6447,19.6826,22000.0
2020-05-15 10:15:00,20.8,20.82,20.75,20.75,30852.0,19.6921,19.711,19.6447,19.6447,30852.0
2020-05-15 10:20:00,20.75,20.78,20.69,20.69,19396.0,19.6447,19.6731,19.5879,19.5879,19396.0
2020-05-15 10:25:00,20.72,20.75,20.7,20.73,51964.0,19.6163,19.6447,19.5974,19.6258,51964.0
2020-05-15 10:30:00,20.72,20.74,20.69,20.71,24808.0,19.6163,19.6353,19.5879,19.6069,24808.0
2020-05-15 10:35:00,20.69,20.74,20.66,20.7,17796.0,19.5879,19.6353,19.5595,19.5974,17796.0
2020-05-15 10:40:00,20.71,20.71,20.67,20.7,30052.0,19.6069,19.6069,19.569,19.5974,30052.0
2020-05-15 10:45:00,20.7,20.71,20.68,20.68,21016.0,19.5974,19.6069,19.5785,19.5785,21016.0
2020-05-15 10:50:00,20.7,20.7,20.56,20.56,81220.0,19.5974,19.5974,19.4649,19.4649,81220.0
2020-05-15 10:55:00,20.57,20.6,20.56,20.58,67532.0,19.4743,19.5027,19.4649,19.4838,67532.0
2020-05-15 11:00:00,20.58,20.58,20.47,20.5,30344.0,19.4838,19.4838,19.3796,19.4081,30344.0
2020-05-15 11:05:00,20.5,20.52,20.46,20.5,29120.0,19.4081,19.427,19.3702,19.4081,29120.0
2020-05-15 11:10:00,20.5,20.52,20.46,20.52,23336.0,19.4081,19.427,19.3702,19.427,23336.0
2020-05-15 11:15:00,20.5,20.51,20.47,20.48,31608.0,19.4081,19.4175,19.3796,19.3891,31608.0
2020-05-15 11:20:00,20.47,20.53,20.47,20.53,33300.0,19.3796,19.4365,19.3796,19.4365,33300.0
2020-05-15 11:25:00,20.52,20.54,20.5,20.5,26204.0,19.427,19.4459,19.4081,19.4081,26204.0
2020-05-15 11:30:00,20.5,20.54,20.48,20.54,19028.0,19.4081,19.4459,19.3891,19.4459,19028.0
2020-05-15 11:35:00,20.53,20.53,20.48,20.48,22576.0,19.4365,19.4365,19.3891,19.3891,22576.0
2020-05-15 11:40:00,20.49,20.49,20.43,20.47,31984.0,19.3986,19.3986,19.3418,19.3796,31984.0
2020-05-15 11:45:00,20.46,20.47,20.43,20.44,30504.0,19.3702,19.3796,19.3418,19.3512,30504.0
2020-05-15 11:50:00,20.45,20.46,20.42,20.42,31200.0,19.3607,19.3702,19.3323,19.3323,31200.0
2020-05-15 11:55:00,20.43,20.49,20.41,20.44,50704.0,19.3418,19.3986,19.3228,19.3512,50704.0
2020-05-15 12:00:00,20.44,20.49,20.44,20.48,27732.0,19.3512,19.3986,19.3512,19.3891,27732.0
2020-05-15 12:05:00,20.49,20.49,20.47,20.49,23788.0,19.3986,19.3986,19.3796,19.3986,23788.0
2020-05-15 12:10:00,20.49,20.5,20.48,20.49,20344.0,19.3986,19.4081,19.3891,19.3986,20344.0
2020-05-15 12:15:00,20.49,20.49,20.43,20.44,26644.0,19.3986,19.3986,19.3418,19.3512,26644.0
2020-05-15 12:20:00,20.45,20.51,20.45,20.51,148744.0,19.3607,19.4175,19.3607,19.4175,148744.0
2020-05-15 12:25:00,20.51,20.53,20.48,20.52,98000.0,19.4175,19.4365,19.3891,19.427,98000.0
2020-05-15 12:30:00,20.49,20.51,20.48,20.51,67956.0,19.3986,19.4175,19.3891,19.4175,67956.0
2020-05-15 12:35:00,20.51,20.51,20.47,20.49,14880.0,19.4175,19.4175,19.3796,19.3986,14880.0
2020-05-15 12:40:00,20.49,20.5,20.47,20.47,14404.0,19.3986,19.4081,19.3796,19.3796,14404.0
2020-05-15 12:45:00,20.47,20.47,20.43,20.45,56060.0,19.3796,19.3796,19.3418,19.3607,56060.0
2020-05-15 12:50:00,20.45,20.5,20.45,20.48,83872.0,19.3607,19.4081,19.3607,19.3891,83872.0
2020-05-15 12:55:00,20.47,20.48,20.43,20.48,20800.0,19.3796,19.3891,19.3418,19.3891,20800.0
2020-05-15 13:00:00,20.48,20.52,20.48,20.5,13288.0,19.3891,19.427,19.3891,19.4081,13288.0
2020-05-15 13:05:00,20.49,20.5,20.49,20.5,9500.0,19.3986,19.4081,19.3986,19.4081,9500.0
2020-05-15 13:10:00,20.49,20.54,20.48,20.54,15892.0,19.3986,19.4459,19.3891,19.4459,15892.0
2020-05-15 13:15:00,20.53,20.53,20.48,20.49,13600.0,19.4365,19.4365,19.3891,19.3986,13600.0
2020-05-15 13:20:00,20.49,20.5,20.48,20.48,12404.0,19.3986,19.4081,19.3891,19.3891,12404.0
2020-05-15 13:25:00,20.48,20.5,20.47,20.48,25072.0,19.3891,19.4081,19.3796,19.3891,25072.0
2020-05-15 13:30:00,20.49,20.52,20.48,20.52,46572.0,19.3986,19.427,19.3891,19.427,46572.0
2020-05-15 13:35:00,20.51,20.54,20.5,20.53,31948.0,19.4175,19.4459,19.4081,19.4365,31948.0
2020-05-15 13:40:00,20.52,20.54,20.5,20.52,25752.0,19.427,19.4459,19.4081,19.427,25752.0
2020-05-15 13:45:00,20.52,20.52,20.47,20.48,20268.0,19.427,19.427,19.3796,19.3891,20268.0
2020-05-15 13:50:00,20.48,20.54,20.48,20.53,15440.0,19.3891,19.4459,19.3891,19.4365,15440.0
2020-05-15 13:55:00,20.54,20.55,20.53,20.54,18228.0,19.4459,19.4554,19.4365,19.4459,18228.0
2020-05-15 14:00:00,20.53,20.58,20.53,20.56,24324.0,19.4365,19.4838,19.4365,19.4649,24324.0
2020-05-15 14:05:00,20.55,20.56,20.54,20.55,25664.0,19.4554,19.4649,19.4459,19.4554,25664.0
2020-05-15 14:10:00,20.54,20.54,20.48,20.48,35660.0,19.4459,19.4459,19.3891,19.3891,35660.0
2020-05-15 14:15:00,20.49,20.5,20.47,20.5,37460.0,19.3986,19.4081,19.3796,19.4081,37460.0
2020-05-15 14:20:00,20.5,20.52,20.48,20.5,24072.0,19.4081,19.427,19.3891,19.4081,24072.0
2020-05-15 14:25:00,20.5,20.5,20.48,20.49,40180.0,19.4081,19.4081,19.3891,19.3986,40180.0
2020-05-15 14:30:00,20.5,20.51,20.48,20.49,77264.0,19.4081,19.4175,19.3891,19.3986,77264.0
2020-05-15 14:35:00,20.49,20.5,20.42,20.42,29128.0,19.3986,19.4081,19.3323,19.3323,29128.0
2020-05-15 14:40:00,20.43,20.43,20.39,20.42,32424.0,19.3418,19.3418,19.3039,19.3323,32424.0
2020-05-15 14:45:00,20.41,20.43,20.4,20.41,247972.0,19.3228,19.3418,19.3134,19.3228,247972.0
2020-05-15 14:50:00,20.42,20.45,20.4,20.4,33420.0,19.3323,19.3607,19.3134,19.3134,33420.0
2020-05-15 14:55:00,20.4,20.4,20.34,20.36,55132.0,19.3134,19.3134,19.2566,19.2755,55132.0
2020-05-15 15:00:00,20.37,20.42,20.35,20.42,55564.0,19.285,19.3323,19.266,19.3323,55564.0
2020-05-15 15:05:00,20.41,20.42,20.36,20.37,90216.0,19.3228,19.3323,19.2755,19.285,90216.0
2020-05-15 15:10:00,20.37,20.39,20.35,20.38,197064.0,19.285,19.3039,19.266,19.2944,197064.0
2020-05-15 15:15:00,20.38,20.4,20.35,20.39,49000.0,19.2944,19.3134,19.266,19.3039,49000.0
2020-05-15 15:20:00,20.39,20.42,20.36,20.37,29716.0,19.3039,19.3323,19.2755,19.285,29716.0
2020-05-15 15:25:00,20.36,20.39,20.35,20.36,78200.0,19.2755,19.3039,19.266,19.2755,78200.0
2020-05-15 15:30:00,20.36,20.39,20.35,20.38,92824.0,19.2755,19.3039,19.266,19.2944,92824.0
2020-05-15 15:35:00,20.38,20.39,20.35,20.39,137804.0,19.2944,19.3039,19.266,19.3039,137804.0
2020-05-15 15:40:00,20.39,20.42,20.39,20.42,150564.0,19.3039,19.3323,19.3039,19.3323,150564.0
2020-05-15 15:45:00,20.42,20.52,20.42,20.5,130176.0,19.3323,19.427,19.3323,19.4081,130176.0
2020-05-15 15:50:00,20.54,20.61,20.48,20.53,629920.0,19.4459,19.5122,19.3891,19.4365,629920.0
2020-05-15 15:55:00,20.53,20.59,20.51,20.58,797068.0,19.4365,19.4933,19.4175,19.4838,797068.0
2020-05-18 09:30:00,21.21,21.52,21.2,21.41,179164.0,20.0802,20.3737,20.0708,20.2696,179164.0
2020-05-18 09:35:00,21.37,21.49,21.37,21.44,22976.0,20.2317,20.3453,20.2317,20.298,22976.0
2020-05-18 09:40:00,21.45,21.49,21.42,21.48,19016.0,20.3074,20.3453,20.279,20.3359,19016.0
2020-05-18 09:45:00,21.5,21.65,21.49,21.61,39624.0,20.3548,20.4968,20.3453,20.4589,39624.0
2020-05-18 09:50:00,21.64,21.65,21.53,21.55,58472.0,20.4873,20.4968,20.3832,20.4021,58472.0
2020-05-18 09:55:00,21.54,21.6,21.52,21.6,26764.0,20.3927,20.4495,20.3737,20.4495,26764.0
2020-05-18 10:00:00,21.6,21.66,21.54,21.63,60000.0,20.4495,20.5063,20.3927,20.4779,60000.0
2020-05-18 10:05:00,21.65,21.65,21.58,21.6,28380.0,20.4968,20.4968,20.4305,20.4495,28380.0
2020-05-18 10:10:00,21.59,21.64,21.59,21.6,45404.0,20.44,20.4873,20.44,20.4495,45404.0
2020-05-18 10:15:00,21.61,21.65,21.6,21.62,35612.0,20.4589,20.4968,20.4495,20.4684,35612.0
2020-05-18 10:20:00,21.63,21.68,21.62,21.62,56452.0,20.4779,20.5252,20.4684,20.4684,56452.0
2020-05-18 10:25:00,21.62,21.64,21.61,21.61,38580.0,20.4684,20.4873,20.4589,20.4589,38580.0
2020-05-18 10:30:00,21.62,21.66,21.61,21.66,24644.0,20.4684,20.5063,20.4589,20.5063,24644.0
2020-05-18 10:35:00,21.67,21.73,21.65,21.72,38960.0,20.5157,20.5725,20.4968,20.5631,38960.0
2020-05-18 10:40:00,21.7,21.75,21.7,21.73,22240.0,20.5441,20.5915,20.5441,20.5725,22240.0
2020-05-18 10:45:00,21.73,21.78,21.73,21.77,51436.0,20.5725,20.6199,20.5725,20.6104,51436.0
2020-05-18 10:50:00,21.78,21.81,21.76,21.79,162564.0,20.6199,20.6483,20.6009,20.6293,162564.0
2020-05-18 10:55:00,21.79,21.83,21.77,21.79,64632.0,20.6293,20.6672,20.6104,20.6293,64632.0
2020-05-18 11:00:00,21.79,21.84,21.78,21.82,63408.0,20.6293,20.6767,20.6199,20.6577,63408.0
2020-05-18 11:05:00,21.82,21.86,21.82,21.86,33100.0,20.6577,20.6956,20.6577,20.6956,33100.0
2020-05-18 11:10:00,21.85,21.87,21.85,21.86,44600.0,20.6861,20.7051,20.6861,20.6956,44600.0
2020-05-18 11:15:00,21.86,21.94,21.85,21.93,26388.0,20.6956,20.7713,20.6861,20.7619,26388.0
2020-05-18 11:20:00,21.93,21.98,21.87,21.97,188112.0,20.7619,20.8092,20.7051,20.7998,188112.0
2020-05-18 11:25:00,21.97,21.98,21.95,21.95,49960.0,20.7998,20.8092,20.7808,20.7808,49960.0
2020-05-18 11:30:00,21.95,21.97,21.92,21.93,37124.0,20.7808,20.7998,20.7524,20.7619,37124.0
2020-05-18 11:35:00,21.93,21.95,21.88,21.9,45120.0,20.7619,20.7808,20.7145,20.7335,45120.0
2020-05-18 11:40:00,21.9,21.93,21.88,21.88,33748.0,20.7335,20.7619,20.7145,20.7145,33748.0
2020-05-18 11:45:00,21.89,21.89,21.88,21.89,14104.0,20.724,20.724,20.7145,20.724,14104.0
2020-05-18 11:50:00,21.89,21.91,21.86,21.9,32656.0,20.724,20.7429,20.6956,20.7335,32656.0
2020-05-18 11:55:00,21.91,21.92,21.9,21.91,32400.0,20.7429,20.7524,20.7335,20.7429,32400.0
2020-05-18 12:00:00,21.91,21.92,21.9,21.92,20300.0,20.7429,20.7524,20.7335,20.7524,20300.0
2020-05-18 12:05:00,21.92,21.98,21.91,21.96,100120.0,20.7524,20.8092,20.7429,20.7903,100120.0
2020-05-18 12:10:00,21.95,21.95,21.92,21.94,10952.0,20.7808,20.7808,20.7524,20.7713,10952.0
2020-05-18 12:15:00,21.93,21.95,21.92,21.93,71676.0,20.7619,20.7808,20.7524,20.7619,71676.0
2020-05-18 12:20:00,21.92,21.95,21.91,21.95,19036.0,20.7524,20.7808,20.7429,20.7808,19036.0
2020-05-18 12:25:00,21.96,21.98,21.96,21.96,14852.0,20.7903,20.8092,20.7903,20.7903,14852.0
2020-05-18 12:30:00,21.96,21.96,21.92,21.94,58036.0,20.7903,20.7903,20.7524,20.7713,58036.0
2020-05-18 12:35:00,21.94,21.96,21.92,21.94,162864.0,20.7713,20.7903,20.7524,20.7713,162864.0
2020-05-18 12:40:00,21.95,22.0,21.95,22.0,52660.0,20.7808,20.8282,20.7808,20.8282,52660.0
2020-05-18 12:45:00,21.99,22.02,21.99,22.02,72728.0,20.8187,20.8471,20.8187,20.8471,72728.0
2020-05-18 12:50:00,22.01,22.03,22.0,22.03,60720.0,20.8376,20.8566,20.8282,20.8566,60720.0
2020-05-18 12:55:00,22.04,22.07,22.04,22.05,18668.0,20.866,20.8944,20.866,20.8755,18668.0
2020-05-18 13:00:00,22.06,22.1,22.06,22.08,23192.0,20.885,20.9228,20.885,20.9039,23192.0
2020-05-18 13:05:00,22.08,22.09,22.06,22.07,15912.0,20.9039,20.9134,20.885,20.8944,15912.0
2020-05-18 13:10:00,22.07,22.08,22.04,22.07,25356.0,20.8944,20.9039,20.866,20.8944,25356.0
2020-05-18 13:15:00,22.07,22.11,22.07,22.11,26960.0,20.8944,20.9323,20.8944,20.9323,26960.0
2020-05-18 13:20:00,22.11,22.16,22.11,22.16,42288.0,20.9323,20.9796,20.9323,20.9796,42288.0
2020-05-18 13:25:00,22.15,22.18,22.13,22.16,41872.0,20.9702,20.9986,20.9512,20.9796,41872.0
2020-05-18 13:30:00,22.16,22.16,22.13,22.16,41376.0,20.9796,20.9796,20.9512,20.9796,41376.0
2020-05-18 13:35:00,22.15,22.21,22.15,22.21,36144.0,20.9702,21.027,20.9702,21.027,36144.0
2020-05-18 13:40:00,22.21,22.22,22.13,22.14,57772.0,21.027,21.0364,20.9512,20.9607,57772.0
2020-05-18 13:45:00,22.14,22.19,22.13,22.19,61720.0,20.9607,21.008,20.9512,21.008,61720.0
2020-05-18 13:50:00,22.18,22.19,22.13,22.15,95532.0,20.9986,21.008,20.9512,20.9702,95532.0
2020-05-18 13:55:00,22.15,22.16,22.12,22.13,57868.0,20.9702,20.9796,20.9418,20.9512,57868.0
2020-05-18 14:00:00,22.13,22.13,22.07,22.09,55800.0,20.9512,20.9512,20.8944,20.9134,55800.0
2020-05-18 14:05:00,22.1,22.11,22.05,22.06,36564.0,20.9228,20.9323,20.8755,20.885,36564.0
2020-05-18 14:10:00,22.06,22.1,22.04,22.1,61200.0,20.885,20.9228,20.866,20.9228,61200.0
2020-05-18 14:15:00,22.1,22.12,22.08,22.08,43596.0,20.9228,20.9418,20.9039,20.9039,43596.0
2020-05-18 14:20:00,22.08,22.1,22.06,22.09,56768.0,20.9039,20.9228,20.885,20.9134,56768.0
2020-05-18 14:25:00,22.1,22.16,22.09,22.14,28416.0,20.9228,20.9796,20.9134,20.9607,28416.0
2020-05-18 14:30:00,22.14,22.15,22.12,22.13,42496.0,20.9607,20.9702,20.9418,20.9512,42496.0
2020-05-18 14:35:00,22.13,22.15,22.11,22.15,27732.0,20.9512,20.9702,20.9323,20.9702,27732.0
2020-05-18 14:40:00,22.15,22.16,22.14,22.16,32168.0,20.9702,20.9796,20.9607,20.9796,32168.0
2020-05-18 14:45:00,22.15,22.17,22.13,22.15,31016.0,20.9702,20.9891,20.9512,20.9702,31016.0
2020-05-18 14:50:00,22.16,22.17,22.14,22.17,27960.0,20.9796,20.9891,20.9607,20.9891,27960.0
2020-05-18 14:55:00,22.17,22.18,22.15,22.17,41212.0,20.9891,20.9986,20.9702,20.9891,41212.0
2020-05-18 15:00:00,22.16,22.19,22.16,22.19,24532.0,20.9796,21.008,20.9796,21.008,24532.0
2020-05-18 15:05:00,22.19,22.21,22.18,22.21,39448.0,21.008,21.027,20.9986,21.027,39448.0
2020-05-18 15:10:00,22.21,22.22,22.17,22.19,61208.0,21.027,21.0364,20.9891,21.008,61208.0
2020-05-18 15:15:00,22.2,22.2,22.12,22.15,53744.0,21.0175,21.0175,20.9418,20.9702,53744.0
2020-05-18 15:20:00,22.15,22.16,22.11,22.11,26640.0,20.9702,20.9796,20.9323,20.9323,26640.0
2020-05-18 15:25:00,22.11,22.11,22.07,22.08,58172.0,20.9323,20.9323,20.8944,20.9039,58172.0
2020-05-18 15:30:00,22.08,22.11,22.07,22.08,97756.0,20.9039,20.9323,20.8944,20.9039,97756.0
2020-05-18 15:35:00,22.08,22.11,22.06,22.1,109668.0,20.9039,20.9323,20.885,20.9228,109668.0
2020-05-18 15:40:00,22.11,22.17,22.1,22.16,86264.0,20.9323,20.9891,20.9228,20.9796,86264.0
2020-05-18 15:45:00,22.17,22.21,22.16,22.2,101520.0,20.9891,21.027,20.9796,21.0175,101520.0
2020-05-18 15:50:00,22.21,22.24,22.15,22.17,122192.0,21.027,21.0554,20.9702,20.9891,122192.0
2020-05-18 15:55:00,22.16,22.17,22.09,22.11,399364.0,20.9796,20.9891,20.9134,20.9323,399364.0
2020-05-19 09:30:00,22.02,22.14,22.0,22.06,86348.0,20.8471,20.9607,20.8282,20.885,86348.0
2020-05-19 09:35:00,22.08,22.16,21.99,22.04,54196.0,20.9039,20.9796,20.8187,20.866,54196.0
2020-05-19 09:40:00,22.03,22.11,22.01,22.11,20400.0,20.8566,20.9323,20.8376,20.9323,20400.0
2020-05-19 09:45:00,22.1,22.1,21.99,22.04,62068.0,20.9228,20.9228,20.8187,20.866,62068.0
2020-05-19 09:50:00,22.03,22.11,22.03,22.06,20884.0,20.8566,20.9323,20.8566,20.885,20884.0
2020-05-19 09:55:00,22.06,22.1,22.05,22.07,11280.0,20.885,20.9228,20.8755,20.8944,11280.0
2020-05-19 10:00:00,22.08,22.12,22.07,22.11,120732.0,20.9039,20.9418,20.8944,20.9323,120732.0
2020-05-19 10:05:00,22.13,22.24,22.13,22.21,31844.0,20.9512,21.0554,20.9512,21.027,31844.0
2020-05-19 10:10:00,22.22,22.25,22.19,22.21,22516.0,21.0364,21.0648,21.008,21.027,22516.0
2020-05-19 10:15:00,22.21,22.22,22.18,22.21,28212.0,21.027,21.0364,20.9986,21.027,28212.0
2020-05-19 10:20:00,22.21,22.27,22.2,22.27,34512.0,21.027,21.0838,21.0175,21.0838,34512.0
2020-05-19 10:25:00,22.27,22.29,22.22,22.26,31204.0,21.0838,21.1027,21.0364,21.0743,31204.0
2020-05-19 10:30:00,22.27,22.3,22.25,22.3,62000.0,21.0838,21.1122,21.0648,21.1122,62000.0
2020-05-19 10:35:00,22.29,22.3,22.27,22.27,32576.0,21.1027,21.1122,21.0838,21.0838,32576.0
2020-05-19 10:40:00,22.26,22.26,22.2,22.2,42388.0,21.0743,21.0743,21.0175,21.0175,42388.0
2020-05-19 10:45:00,22.2,22.25,22.2,22.25,21808.0,21.0175,21.0648,21.0175,21.0648,21808.0
2020-05-19 10:50:00,22.27,22.32,22.27,22.31,21192.0,21.0838,21.1311,21.0838,21.1216,21192.0
2020-05-19 10:55:00,22.32,22.33,22.27,22.29,22000.0,21.1311,21.1406,21.0838,21.1027,22000.0
2020-05-19 11:00:00,22.3,22.37,22.3,22.37,19972.0,21.1122,21.1784,21.1122,21.1784,19972.0
2020-05-19 11:05:00,22.36,22.38,22.33,22.35,12980.0,21.169,21.1879,21.1406,21.1595,12980.0
2020-05-19 11:10:00,22.35,22.37,22.33,22.34,16800.0,21.1595,21.1784,21.1406,21.15,16800.0
2020-05-19 11:15:00,22.32,22.38,22.32,22.36,11116.0,21.1311,21.1879,21.1311,21.169,11116.0
2020-05-19 11:20:00,22.38,22.41,22.37,22.4,20000.0,21.1879,21.2163,21.1784,21.2068,20000.0
2020-05-19 11:25:00,22.41,22.42,22.36,22.42,24524.0,21.2163,21.2258,21.169,21.2258,24524.0
2020-05-19 11:30:00,22.41,22.45,22.41,22.44,20152.0,21.2163,21.2542,21.2163,21.2447,20152.0
2020-05-19 11:35:00,22.44,22.46,22.41,22.41,22808.0,21.2447,21.2637,21.2163,21.2163,22808.0
2020-05-19 11:40:00,22.4,22.43,22.37,22.38,20460.0,21.2068,21.2352,21.1784,21.1879,20460.0
2020-05-19 11:45:00,22.4,22.42,22.39,22.4,19200.0,21.2068,21.2258,21.1974,21.2068,19200.0
2020-05-19 11:50:00,22.4,22.43,22.39,22.43,16244.0,21.2068,21.2352,21.1974,21.2352,16244.0
2020-05-19 11:55:00,22.43,22.44,22.41,22.44,19656.0,21.2352,21.2447,21.2163,21.2447,19656.0
2020-05-19 12:00:00,22.45,22.46,22.42,22.44,35560.0,21.2542,21.2637,21.2258,21.2447,35560.0
2020-05-19 12:05:00,22.45,22.49,22.45,22.49,11448.0,21.2542,21.2921,21.2542,21.2921,11448.0
2020-05-19 12:10:00,22.49,22.5,22.46,22.5,28320.0,21.2921,21.3015,21.2637,21.3015,28320.0
2020-05-19 12:15:00,22.49,22.5,22.43,22.43,24816.0,21.2921,21.3015,21.2352,21.2352,24816.0
2020-05-19 12:20:00,22.44,22.48,22.43,22.47,27500.0,21.2447,21.2826,21.2352,21.2731,27500.0
2020-05-19 12:25:00,22.48,22.49,22.46,22.48,28188.0,21.2826,21.2921,21.2637,21.2826,28188.0
2020-05-19 12:30:00,22.48,22.5,22.43,22.45,40392.0,21.2826,21.3015,21.2352,21.2542,40392.0
2020-05-19 12:35:00,22.44,22.48,22.44,22.48,20072.0,21.2447,21.2826,21.2447,21.2826,20072.0
2020-05-19 12:40:00,22.48,22.49,22.46,22.48,23560.0,21.2826,21.2921,21.2637,21.2826,23560.0
2020-05-19 12:45:00,22.47,22.5,22.47,22.5,22916.0,21.2731,21.3015,21.2731,21.3015,22916.0
2020-05-19 12:50:00,22.52,22.54,22.5,22.51,24152.0,21.3205,21.3394,21.3015,21.311,24152.0
2020-05-19 12:55:00,22.51,22.52,22.5,22.51,14808.0,21.311,21.3205,21.3015,21.311,14808.0
2020-05-19 13:00:00,22.5,22.52,22.47,22.47,13600.0,21.3015,21.3205,21.2731,21.2731,13600.0
2020-05-19 13:05:00,22.48,22.53,22.48,22.52,13828.0,21.2826,21.3299,21.2826,21.3205,13828.0
2020-05-19 13:10:00,22.52,22.55,22.52,22.52,19804.0,21.3205,21.3489,21.3205,21.3205,19804.0
2020-05-19 13:15:00,22.52,22.53,22.52,22.53,18056.0,21.3205,21.3299,21.3205,21.3299,18056.0
2020-05-19 13:20:00,22.52,22.52,22.5,22.5,6800.0,21.3205,21.3205,21.3015,21.3015,6800.0
2020-05-19 13:25:00,22.5,22.52,22.5,22.5,20536.0,21.3015,21.3205,21.3015,21.3015,20536.0
2020-05-19 13:30:00,22.5,22.51,22.48,22.5,24996.0,21.3015,21.311,21.2826,21.3015,24996.0
2020-05-19 13:35:00,22.5,22.52,22.5,22.52,18112.0,21.3015,21.3205,21.3015,21.3205,18112.0
2020-05-19 13:40:00,22.52,22.55,22.52,22.55,23552.0,21.3205,21.3489,21.3205,21.3489,23552.0
2020-05-19 13:45:00,22.55,22.57,22.55,22.56,34844.0,21.3489,21.3678,21.3489,21.3583,34844.0
2020-05-19 13:50:00,22.56,22.58,22.55,22.58,18876.0,21.3583,21.3773,21.3489,21.3773,18876.0
2020-05-19 13:55:00,22.58,22.58,22.57,22.58,17384.0,21.3773,21.3773,21.3678,21.3773,17384.0
2020-05-19 14:00:00,22.57,22.57,22.52,22.56,80360.0,21.3678,21.3678,21.3205,21.3583,80360.0
2020-05-19 14:05:00,22.56,22.61,22.56,22.59,25728.0,21.3583,21.4057,21.3583,21.3867,25728.0
2020-05-19 14:10:00,22.58,22.59,22.55,22.55,22636.0,21.3773,21.3867,21.3489,21.3489,22636.0
2020-05-19 14:15:00,22.55,22.57,22.53,22.53,13276.0,21.3489,21.3678,21.3299,21.3299,13276.0
2020-05-19 14:20:00,22.54,22.56,22.53,22.55,17772.0,21.3394,21.3583,21.3299,21.3489,17772.0
2020-05-19 14:25:00,22.55,22.55,22.52,22.52,6804.0,21.3489,21.3489,21.3205,21.3205,6804.0
2020-05-19 14:30:00,22.52,22.52,22.49,22.5,17628.0,21.3205,21.3205,21.2921,21.3015,17628.0
2020-05-19 14:35:00,22.5,22.51,22.49,22.5,19676.0,21.3015,21.311,21.2921,21.3015,19676.0
2020-05-19 14:40:00,22.5,22.51,22.5,22.5,16512.0,21.3015,21.311,21.3015,21.3015,16512.0
2020-05-19 14:45:00,22.51,22.54,22.5,22.54,14424.0,21.311,21.3394,21.3015,21.3394,14424.0
2020-05-19 14:50:00,22.53,22.54,22.5,22.51,20212.0,21.3299,21.3394,21.3015,21.311,20212.0
2020-05-19 14:55:00,22.51,22.51,22.33,22.35,71804.0,21.311,21.311,21.1406,21.1595,71804.0
2020-05-19 15:00:00,22.35,22.43,22.34,22.42,40868.0,21.1595,21.2352,21.15,21.2258,40868.0
2020-05-19 15:05:00,22.41,22.44,22.41,22.43,26828.0,21.2163,21.2447,21.2163,21.2352,26828.0
2020-05-19 15:10:00,22.43,22.49,22.41,22.46,32380.0,21.2352,21.2921,21.2163,21.2637,32380.0
2020-05-19 15:15:00,22.45,22.47,22.43,22.43,56376.0,21.2542,21.2731,21.2352,21.2352,56376.0
2020-05-19 15:20:00,22.43,22.46,22.4,22.41,44844.0,21.2352,21.2637,21.2068,21.2163,44844.0
2020-05-19 15:25:00,22.42,22.47,22.39,22.47,54428.0,21.2258,21.2731,21.1974,21.2731,54428.0
2020-05-19 15:30:00,22.46,22.46,22.42,22.43,105516.0,21.2637,21.2637,21.2258,21.2352,105516.0
2020-05-19 15:35:00,22.43,22.44,22.35,22.38,63396.0,21.2352,21.2447,21.1595,21.1879,63396.0
2020-05-19 15:40:00,22.37,22.43,22.36,22.41,125256.0,21.1784,21.2352,21.169,21.2163,125256.0
2020-05-19 15:45:00,22.41,22.43,22.35,22.35,106648.0,21.2163,21.2352,21.1595,21.1595,106648.0
2020-05-19 15:50:00,22.35,22.36,22.27,22.29,174028.0,21.1595,21.169,21.0838,21.1027,174028.0
2020-05-19 15:55:00,22.29,22.33,22.27,22.28,418396.0,21.1027,21.1406,21.0838,21.0932,418396.0
2020-05-20 09:30:00,22.65,22.71,22.59,22.59,71080.0,21.4435,21.5003,21.3867,21.3867,71080.0
2020-05-20 09:35:00,22.65,22.86,22.61,22.86,74204.0,21.4435,21.6423,21.4057,21.6423,74204.0
2020-05-20 09:40:00,22.85,22.93,22.82,22.91,51732.0,21.6329,21.7086,21.6045,21.6897,51732.0
2020-05-20 09:45:00,22.89,22.9,22.82,22.89,17072.0,21.6707,21.6802,21.6045,21.6707,17072.0
2020-05-20 09:50:00,22.89,22.91,22.84,22.84,31248.0,21.6707,21.6897,21.6234,21.6234,31248.0
2020-05-20 09:55:00,22.85,22.88,22.81,22.87,27988.0,21.6329,21.6613,21.595,21.6518,27988.0
2020-05-20 10:00:00,22.87,22.97,22.87,22.92,32480.0,21.6518,21.7465,21.6518,21.6991,32480.0
2020-05-20 10:05:00,22.93,22.96,22.89,22.91,37548.0,21.7086,21.737,21.6707,21.6897,37548.0
2020-05-20 10:10:00,22.93,22.96,22.89,22.96,33552.0,21.7086,21.737,21.6707,21.737,33552.0
2020-05-20 10:15:00,22.95,22.96,22.88,22.96,16212.0,21.7276,21.737,21.6613,21.737,16212.0
2020-05-20 10:20:00,22.96,23.01,22.95,23.01,62128.0,21.737,21.7844,21.7276,21.7844,62128.0
2020-05-20 10:25:00,23.0,23.0,22.91,22.96,23168.0,21.7749,21.7749,21.6897,21.737,23168.0
2020-05-20 10:30:00,22.97,22.97,22.94,22.97,21916.0,21.7465,21.7465,21.7181,21.7465,21916.0
2020-05-20 10:35:00,22.98,22.98,22.94,22.97,18220.0,21.756,21.756,21.7181,21.7465,18220.0
2020-05-20 10:40:00,22.97,23.0,22.97,22.98,33560.0,21.7465,21.7749,21.7465,21.756,33560.0
2020-05-20 10:45:00,22.98,22.99,22.94,22.94,30488.0,21.756,21.7654,21.7181,21.7181,30488.0
2020-05-20 10:50:00,22.95,22.97,22.92,22.93,36060.0,21.7276,21.7465,21.6991,21.7086,36060.0
2020-05-20 10:55:00,22.93,22.94,22.89,22.9,41576.0,21.7086,21.7181,21.6707,21.6802,41576.0
2020-05-20 11:00:00,22.91,22.95,22.89,22.92,38420.0,21.6897,21.7276,21.6707,21.6991,38420.0
2020-05-20 11:05:00,22.94,22.99,22.93,22.96,14584.0,21.7181,21.7654,21.7086,21.737,14584.0
2020-05-20 11:10:00,22.96,22.98,22.94,22.98,22580.0,21.737,21.756,21.7181,21.756,22580.0
2020-05-20 11:15:00,22.98,22.99,22.95,22.98,23192.0,21.756,21.7654,21.7276,21.756,23192.0
2020-05-20 11:20:00,22.98,22.99,22.97,22.97,15736.0,21.756,21.7654,21.7465,21.7465,15736.0
2020-05-20 11:25:00,22.97,22.99,22.93,22.94,15040.0,21.7465,21.7654,21.7086,21.7181,15040.0
2020-05-20 11:30:00,22.95,22.95,22.93,22.93,18560.0,21.7276,21.7276,21.7086,21.7086,18560.0
2020-05-20 11:35:00,22.93,22.93,22.89,22.89,17664.0,21.7086,21.7086,21.6707,21.6707,17664.0
2020-05-20 11:40:00,22.9,22.93,22.88,22.92,11600.0,21.6802,21.7086,21.6613,21.6991,11600.0
2020-05-20 11:45:00,22.92,22.94,22.92,22.93,14040.0,21.6991,21.7181,21.6991,21.7086,14040.0
2020-05-20 11:50:00,22.93,22.93,22.9,22.9,8988.0,21.7086,21.7086,21.6802,21.6802,8988.0
2020-05-20 11:55:00,22.88,22.9,22.88,22.89,20608.0,21.6613,21.6802,21.6613,21.6707,20608.0
2020-05-20 12:00:00,22.9,22.92,22.89,22.92,27504.0,21.6802,21.6991,21.6707,21.6991,27504.0
2020-05-20 12:05:00,22.91,22.93,22.88,22.89,13196.0,21.6897,21.7086,21.6613,21.6707,13196.0
2020-05-20 12:10:00,22.89,22.91,22.88,22.9,22884.0,21.6707,21.6897,21.6613,21.6802,22884.0
2020-05-20 12:15:00,22.9,22.9,22.82,22.83,34528.0,21.6802,21.6802,21.6045,21.6139,34528.0
2020-05-20 12:20:00,22.84,22.86,22.81,22.82,13948.0,21.6234,21.6423,21.595,21.6045,13948.0
2020-05-20 12:25:00,22.83,22.84,22.82,22.84,23240.0,21.6139,21.6234,21.6045,21.6234,23240.0
2020-05-20 12:30:00,22.83,22.83,22.8,22.82,25832.0,21.6139,21.6139,21.5855,21.6045,25832.0
2020-05-20 12:35:00,22.83,22.85,22.8,22.8,19628.0,21.6139,21.6329,21.5855,21.5855,19628.0
2020-05-20 12:40:00,22.79,22.8,22.76,22.76,11800.0,21.5761,21.5855,21.5477,21.5477,11800.0
2020-05-20 12:45:00,22.76,22.78,22.75,22.77,19708.0,21.5477,21.5666,21.5382,21.5571,19708.0
2020-05-20 12:50:00,22.78,22.79,22.74,22.75,14100.0,21.5666,21.5761,21.5287,21.5382,14100.0
2020-05-20 12:55:00,22.74,22.75,22.73,22.74,12780.0,21.5287,21.5382,21.5193,21.5287,12780.0
2020-05-20 13:00:00,22.75,22.75,22.71,22.71,12432.0,21.5382,21.5382,21.5003,21.5003,12432.0
2020-05-20 13:05:00,22.72,22.72,22.67,22.68,48840.0,21.5098,21.5098,21.4625,21.4719,48840.0
2020-05-20 13:10:00,22.7,22.74,22.69,22.74,5672.0,21.4909,21.5287,21.4814,21.5287,5672.0
2020-05-20 13:15:00,22.74,22.74,22.69,22.71,9400.0,21.5287,21.5287,21.4814,21.5003,9400.0
2020-05-20 13:20:00,22.7,22.71,22.66,22.69,17068.0,21.4909,21.5003,21.453,21.4814,17068.0
2020-05-20 13:25:00,22.69,22.7,22.68,22.68,30084.0,21.4814,21.4909,21.4719,21.4719,30084.0
2020-05-20 13:30:00,22.7,22.72,22.67,22.67,16752.0,21.4909,21.5098,21.4625,21.4625,16752.0
2020-05-20 13:35:00,22.67,22.7,22.67,22.68,12400.0,21.4625,21.4909,21.4625,21.4719,12400.0
2020-05-20 13:40:00,22.69,22.69,22.64,22.66,28044.0,21.4814,21.4814,21.4341,21.453,28044.0
2020-05-20 13:45:00,22.67,22.68,22.65,22.66,8660.0,21.4625,21.4719,21.4435,21.453,8660.0
2020-05-20 13:50:00,22.66,22.66,22.65,22.66,20584.0,21.453,21.453,21.4435,21.453,20584.0
2020-05-20 13:55:00,22.66,22.68,22.63,22.67,55924.0,21.453,21.4719,21.4246,21.4625,55924.0
2020-05-20 14:00:00,22.67,22.68,22.62,22.66,116912.0,21.4625,21.4719,21.4151,21.453,116912.0
2020-05-20 14:05:00,22.68,22.74,22.68,22.71,16800.0,21.4719,21.5287,21.4719,21.5003,16800.0
2020-05-20 14:10:00,22.72,22.72,22.68,22.71,26928.0,21.5098,21.5098,21.4719,21.5003,26928.0
2020-05-20 14:15:00,22.7,22.72,22.68,22.71,17100.0,21.4909,21.5098,21.4719,21.5003,17100.0
2020-05-20 14:20:00,22.7,22.74,22.7,22.73,9524.0,21.4909,21.5287,21.4909,21.5193,9524.0
2020-05-20 14:25:00,22.72,22.72,22.7,22.72,6736.0,21.5098,21.5098,21.4909,21.5098,6736.0
2020-05-20 14:30:00,22.72,22.78,22.71,22.78,21732.0,21.5098,21.5666,21.5003,21.5666,21732.0
2020-05-20 14:35:00,22.77,22.77,22.75,22.75,13276.0,21.5571,21.5571,21.5382,21.5382,13276.0
2020-05-20 14:40:00,22.75,22.77,22.74,22.77,12544.0,21.5382,21.5571,21.5287,21.5571,12544.0
2020-05-20 14:45:00,22.78,22.82,22.77,22.81,115848.0,21.5666,21.6045,21.5571,21.595,115848.0
2020-05-20 14:50:00,22.81,22.84,22.8,22.84,12264.0,21.595,21.6234,21.5855,21.6234,12264.0
2020-05-20 14:55:00,22.82,22.82,22.79,22.79,13896.0,21.6045,21.6045,21.5761,21.5761,13896.0
2020-05-20 15:00:00,22.79,22.8,22.75,22.76,10716.0,21.5761,21.5855,21.5382,21.5477,10716.0
2020-05-20 15:05:00,22.76,22.76,22.73,22.73,17336.0,21.5477,21.5477,21.5193,21.5193,17336.0
2020-05-20 15:10:00,22.74,22.76,22.68,22.69,41492.0,21.5287,21.5477,21.4719,21.4814,41492.0
2020-05-20 15:15:00,22.69,22.74,22.68,22.73,26996.0,21.4814,21.5287,21.4719,21.5193,26996.0
2020-05-20 15:20:00,22.73,22.77,22.73,22.77,23904.0,21.5193,21.5571,21.5193,21.5571,23904.0
2020-05-20 15:25:00,22.77,22.78,22.74,22.77,32172.0,21.5571,21.5666,21.5287,21.5571,32172.0
2020-05-20 15:30:00,22.77,22.77,22.72,22.73,42644.0,21.5571,21.5571,21.5098,21.5193,42644.0
2020-05-20 15:35:00,22.73,22.76,22.73,22.76,57468.0,21.5193,21.5477,21.5193,21.5477,57468.0
2020-05-20 15:40:00,22.75,22.76,22.74,22.75,66296.0,21.5382,21.5477,21.5287,21.5382,66296.0
2020-05-20 15:45:00,22.76,22.78,22.65,22.65,80844.0,21.5477,21.5666,21.4435,21.4435,80844.0
2020-05-20 15:50:00,22.66,22.74,22.65,22.74,163980.0,21.453,21.5287,21.4435,21.5287,163980.0
2020-05-20 15:55:00,22.74,22.78,22.73,22.75,267372.0,21.5287,21.5666,21.5193,21.5382,267372.0
2020-05-21 09:30:00,22.67,22.77,22.64,22.73,60140.0,21.4625,21.5571,21.4341,21.5193,60140.0
2020-05-21 09:35:00,22.73,22.81,22.72,22.78,25876.0,21.5193,21.595,21.5098,21.5666,25876.0
2020-05-21 09:40:00,22.8,22.8,22.75,22.77,28840.0,21.5855,21.5855,21.5382,21.5571,28840.0
2020-05-21 09:45:00,22.77,22.81,22.76,22.78,15840.0,21.5571,21.595,21.5477,21.5666,15840.0
2020-05-21 09:50:00,22.78,22.78,22.65,22.66,15268.0,21.5666,21.5666,21.4435,21.453,15268.0
2020-05-21 09:55:00,22.66,22.73,22.61,22.73,15148.0,21.453,21.5193,21.4057,21.5193,15148.0
2020-05-21 10:00:00,22.72,22.72,22.65,22.66,19696.0,21.5098,21.5098,21.4435,21.453,19696.0
2020-05-21 10:05:00,22.66,22.66,22.62,22.63,19452.0,21.453,21.453,21.4151,21.4246,19452.0
2020-05-21 10:10:00,22.65,22.67,22.63,22.65,29304.0,21.4435,21.4625,21.4246,21.4435,29304.0
2020-05-21 10:15:00,22.65,22.65,22.61,22.62,27504.0,21.4435,21.4435,21.4057,21.4151,27504.0
2020-05-21 10:20:00,22.63,22.65,22.62,22.65,8888.0,21.4246,21.4435,21.4151,21.4435,8888.0
2020-05-21 10:25:00,22.65,22.66,22.57,22.57,17892.0,21.4435,21.453,21.3678,21.3678,17892.0
2020-05-21 10:30:00,22.58,22.59,22.53,22.57,19500.0,21.3773,21.3867,21.3299,21.3678,19500.0
2020-05-21 10:35:00,22.55,22.57,22.49,22.49,39352.0,21.3489,21.3678,21.2921,21.2921,39352.0
2020-05-21 10:40:00,22.52,22.57,22.51,22.57,25580.0,21.3205,21.3678,21.311,21.3678,25580.0
2020-05-21 10:45:00,22.56,22.59,22.55,22.58,45636.0,21.3583,21.3867,21.3489,21.3773,45636.0
2020-05-21 10:50:00,22.58,22.6,22.55,22.59,35440.0,21.3773,21.3962,21.3489,21.3867,35440.0
2020-05-21 10:55:00,22.59,22.63,22.57,22.57,24052.0,21.3867,21.4246,21.3678,21.3678,24052.0
2020-05-21 11:00:00,22.56,22.58,22.52,22.56,140436.0,21.3583,21.3773,21.3205,21.3583,140436.0
2020-05-21 11:05:00,22.56,22.56,22.5,22.52,19408.0,21.3583,21.3583,21.3015,21.3205,19408.0
2020-05-21 11:10:00,22.52,22.53,22.48,22.49,12264.0,21.3205,21.3299,21.2826,21.2921,12264.0
2020-05-21 11:15:00,22.5,22.5,22.46,22.46,89488.0,21.3015,21.3015,21.2637,21.2637,89488.0
2020-05-21 11:20:00,22.46,22.51,22.45,22.47,75600.0,21.2637,21.311,21.2542,21.2731,75600.0
2020-05-21 11:25:00,22.47,22.51,22.44,22.51,37676.0,21.2731,21.311,21.2447,21.311,37676.0
2020-05-21 11:30:00,22.51,22.55,22.51,22.55,16484.0,21.311,21.3489,21.311,21.3489,16484.0
2020-05-21 11:35:00,22.56,22.62,22.55,22.62,31092.0,21.3583,21.4151,21.3489,21.4151,31092.0
2020-05-21 11:40:00,22.63,22.65,22.63,22.63,22316.0,21.4246,21.4435,21.4246,21.4246,22316.0
2020-05-21 11:45:00,22.63,22.63,22.58,22.59,16936.0,21.4246,21.4246,21.3773,21.3867,16936.0
2020-05-21 11:50:00,22.6,22.62,22.59,22.6,23284.0,21.3962,21.4151,21.3867,21.3962,23284.0
2020-05-21 11:55:00,22.59,22.62,22.58,22.62,37204.0,21.3867,21.4151,21.3773,21.4151,37204.0
2020-05-21 12:00:00,22.63,22.7,22.61,22.67,123880.0,21.4246,21.4909,21.4057,21.4625,123880.0
2020-05-21 12:05:00,22.67,22.67,22.64,22.64,25864.0,21.4625,21.4625,21.4341,21.4341,25864.0
2020-05-21 12:10:00,22.65,22.66,22.63,22.66,28736.0,21.4435,21.453,21.4246,21.453,28736.0
2020-05-21 12:15:00,22.66,22.67,22.64,22.64,17376.0,21.453,21.4625,21.4341,21.4341,17376.0
2020-05-21 12:20:00,22.65,22.65,22.63,22.64,22200.0,21.4435,21.4435,21.4246,21.4341,22200.0
2020-05-21 12:25:00,22.64,22.68,22.64,22.65,31784.0,21.4341,21.4719,21.4341,21.4435,31784.0
2020-05-21 12:30:00,22.65,22.65,22.61,22.64,40556.0,21.4435,21.4435,21.4057,21.4341,40556.0
2020-05-21 12:35:00,22.64,22.65,22.61,22.61,56708.0,21.4341,21.4435,21.4057,21.4057,56708.0
2020-05-21 12:40:00,22.61,22.66,22.61,22.66,34364.0,21.4057,21.453,21.4057,21.453,34364.0
2020-05-21 12:45:00,22.65,22.72,22.65,22.72,26784.0,21.4435,21.5098,21.4435,21.5098,26784.0
2020-05-21 12:50:00,22.72,22.72,22.67,22.68,32308.0,21.5098,21.5098,21.4625,21.4719,32308.0
2020-05-21 12:55:00,22.69,22.7,22.66,22.67,66592.0,21.4814,21.4909,21.453,21.4625,66592.0
2020-05-21 13:00:00,22.68,22.74,22.65,22.71,38872.0,21.4719,21.5287,21.4435,21.5003,38872.0
2020-05-21 13:05:00,22.7,22.71,22.65,22.66,16620.0,21.4909,21.5003,21.4435,21.453,16620.0
2020-05-21 13:10:00,22.67,22.68,22.67,22.68,26856.0,21.4625,21.4719,21.4625,21.4719,26856.0
2020-05-21 13:15:00,22.68,22.7,22.67,22.69,31440.0,21.4719,21.4909,21.4625,21.4814,31440.0
2020-05-21 13:20:00,22.68,22.68,22.64,22.68,42840.0,21.4719,21.4719,21.4341,21.4719,42840.0
2020-05-21 13:25:00,22.68,22.69,22.66,22.68,23756.0,21.4719,21.4814,21.453,21.4719,23756.0
2020-05-21 13:30:00,22.66,22.67,22.64,22.67,28316.0,21.453,21.4625,21.4341,21.4625,28316.0
2020-05-21 13:35:00,22.67,22.69,22.66,22.68,32656.0,21.4625,21.4814,21.453,21.4719,32656.0
2020-05-21 13:40:00,22.68,22.69,22.66,22.68,153436.0,21.4719,21.4814,21.453,21.4719,153436.0
2020-05-21 13:45:00,22.68,22.68,22.66,22.68,57008.0,21.4719,21.4719,21.453,21.4719,57008.0
2020-05-21 13:50:00,22.68,22.69,22.65,22.65,68120.0,21.4719,21.4814,21.4435,21.4435,68120.0
2020-05-21 13:55:00,22.65,22.69,22.64,22.67,69260.0,21.4435,21.4814,21.4341,21.4625,69260.0
2020-05-21 14:00:00,22.66,22.69,22.65,22.68,32964.0,21.453,21.4814,21.4435,21.4719,32964.0
2020-05-21 14:05:00,22.68,22.68,22.64,22.65,34596.0,21.4719,21.4719,21.4341,21.4435,34596.0
2020-05-21 14:10:00,22.65,22.67,22.64,22.67,41328.0,21.4435,21.4625,21.4341,21.4625,41328.0
2020-05-21 14:15:00,22.67,22.68,22.65,22.65,49240.0,21.4625,21.4719,21.4435,21.4435,49240.0
2020-05-21 14:20:00,22.66,22.74,22.65,22.74,71328.0,21.453,21.5287,21.4435,21.5287,71328.0
2020-05-21 14:25:00,22.74,22.75,22.71,22.71,42444.0,21.5287,21.5382,21.5003,21.5003,42444.0
2020-05-21 14:30:00,22.72,22.73,22.7,22.7,20088.0,21.5098,21.5193,21.4909,21.4909,20088.0
2020-05-21 14:35:00,22.7,22.71,22.65,22.67,44552.0,21.4909,21.5003,21.4435,21.4625,44552.0
2020-05-21 14:40:00,22.67,22.68,22.66,22.68,45408.0,21.4625,21.4719,21.453,21.4719,45408.0
2020-05-21 14:45:00,22.68,22.68,22.64,22.64,45124.0,21.4719,21.4719,21.4341,21.4341,45124.0
2020-05-21 14:50:00,22.65,22.67,22.64,22.67,38344.0,21.4435,21.4625,21.4341,21.4625,38344.0
2020-05-21 14:55:00,22.67,22.67,22.62,22.62,91004.0,21.4625,21.4625,21.4151,21.4151,91004.0
2020-05-21 15:00:00,22.63,22.68,22.62,22.67,63444.0,21.4246,21.4719,21.4151,21.4625,63444.0
2020-05-21 15:05:00,22.67,22.68,22.66,22.68,33820.0,21.4625,21.4719,21.453,21.4719,33820.0
2020-05-21 15:10:00,22.67,22.67,22.61,22.66,48776.0,21.4625,21.4625,21.4057,21.453,48776.0
2020-05-21 15:15:00,22.66,22.67,22.64,22.66,32912.0,21.453,21.4625,21.4341,21.453,32912.0
2020-05-21 15:20:00,22.65,22.66,22.64,22.65,25808.0,21.4435,21.453,21.4341,21.4435,25808.0
2020-05-21 15:25:00,22.65,22.65,22.61,22.62,76932.0,21.4435,21.4435,21.4057,21.4151,76932.0
2020-05-21 15:30:00,22.62,22.64,22.59,22.59,77376.0,21.4151,21.4341,21.3867,21.3867,77376.0
2020-05-21 15:35:00,22.59,22.62,22.58,22.6,90096.0,21.3867,21.4151,21.3773,21.3962,90096.0
2020-05-21 15:40:00,22.59,22.61,22.54,22.61,126036.0,21.3867,21.4057,21.3394,21.4057,126036.0
2020-05-21 15:45:00,22.61,22.61,22.56,22.6,117592.0,21.4057,21.4057,21.3583,21.3962,117592.0
2020-05-21 15:50:00,22.6,22.61,22.54,22.54,225672.0,21.3962,21.4057,21.3394,21.3394,225672.0
2020-05-21 15:55:00,22.55,22.61,22.53,22.55,520088.0,21.3489,21.4057,21.3299,21.3489,520088.0
2020-05-22 09:30:00,22.53,22.6,22.46,22.48,100204.0,21.3299,21.3962,21.2637,21.2826,100204.0
2020-05-22 09:35:00,22.5,22.51,22.45,22.49,43588.0,21.3015,21.311,21.2542,21.2921,43588.0
2020-05-22 09:40:00,22.5,22.53,22.49,22.5,63672.0,21.3015,21.3299,21.2921,21.3015,63672.0
2020-05-22 09:45:00,22.5,22.53,22.49,22.52,91104.0,21.3015,21.3299,21.2921,21.3205,91104.0
2020-05-22 09:50:00,22.51,22.54,22.49,22.53,66512.0,21.311,21.3394,21.2921,21.3299,66512.0
2020-05-22 09:55:00,22.53,22.57,22.5,22.56,41912.0,21.3299,21.3678,21.3015,21.3583,41912.0
2020-05-22 10:00:00,22.56,22.57,22.46,22.49,28860.0,21.3583,21.3678,21.2637,21.2921,28860.0
2020-05-22 10:05:00,22.48,22.5,22.45,22.46,52788.0,21.2826,21.3015,21.2542,21.2637,52788.0
2020-05-22 10:10:00,22.46,22.48,22.44,22.46,72756.0,21.2637,21.2826,21.2447,21.2637,72756.0
2020-05-22 10:15:00,22.45,22.49,22.44,22.44,37920.0,21.2542,21.2921,21.2447,21.2447,37920.0
2020-05-22 10:20:00,22.46,22.48,22.46,22.46,9784.0,21.2637,21.2826,21.2637,21.2637,9784.0
2020-05-22 10:25:00,22.45,22.49,22.45,22.48,22528.0,21.2542,21.2921,21.2542,21.2826,22528.0
2020-05-22 10:30:00,22.49,22.5,22.47,22.49,27216.0,21.2921,21.3015,21.2731,21.2921,27216.0
2020-05-22 10:35:00,22.49,22.49,22.43,22.45,21736.0,21.2921,21.2921,21.2352,21.2542,21736.0
2020-05-22 10:40:00,22.45,22.45,22.37,22.39,17712.0,21.2542,21.2542,21.1784,21.1974,17712.0
2020-05-22 10:45:00,22.38,22.4,22.33,22.33,31344.0,21.1879,21.2068,21.1406,21.1406,31344.0
2020-05-22 10:50:00,22.32,22.37,22.32,22.32,11600.0,21.1311,21.1784,21.1311,21.1311,11600.0
2020-05-22 10:55:00,22.33,22.33,22.3,22.33,37116.0,21.1406,21.1406,21.1122,21.1406,37116.0
2020-05-22 11:00:00,22.33,22.41,22.33,22.4,90588.0,21.1406,21.2163,21.1406,21.2068,90588.0
2020-05-22 11:05:00,22.4,22.42,22.37,22.42,68544.0,21.2068,21.2258,21.1784,21.2258,68544.0
2020-05-22 11:10:00,22.42,22.45,22.4,22.42,71996.0,21.2258,21.2542,21.2068,21.2258,71996.0
2020-05-22 11:15:00,22.42,22.43,22.41,22.42,10400.0,21.2258,21.2352,21.2163,21.2258,10400.0
2020-05-22 11:20:00,22.43,22.43,22.39,22.39,25032.0,21.2352,21.2352,21.1974,21.1974,25032.0
2020-05-22 11:25:00,22.38,22.41,22.36,22.4,23028.0,21.1879,21.2163,21.169,21.2068,23028.0
2020-05-22 11:30:00,22.4,22.41,22.39,22.41,17540.0,21.2068,21.2163,21.1974,21.2163,17540.0
2020-05-22 11:35:00,22.41,22.43,22.41,22.42,12792.0,21.2163,21.2352,21.2163,21.2258,12792.0
2020-05-22 11:40:00,22.43,22.43,22.41,22.41,16800.0,21.2352,21.2352,21.2163,21.2163,16800.0
2020-05-22 11:45:00,22.41,22.45,22.41,22.45,17500.0,21.2163,21.2542,21.2163,21.2542,17500.0
2020-05-22 11:50:00,22.45,22.48,22.45,22.48,9844.0,21.2542,21.2826,21.2542,21.2826,9844.0
2020-05-22 11:55:00,22.48,22.48,22.45,22.47,19160.0,21.2826,21.2826,21.2542,21.2731,19160.0
2020-05-22 12:00:00,22.47,22.5,22.47,22.49,27912.0,21.2731,21.3015,21.2731,21.2921,27912.0
2020-05-22 12:05:00,22.5,22.5,22.46,22.48,11484.0,21.3015,21.3015,21.2637,21.2826,11484.0
2020-05-22 12:10:00,22.47,22.48,22.46,22.47,21884.0,21.2731,21.2826,21.2637,21.2731,21884.0
2020-05-22 12:15:00,22.47,22.47,22.45,22.47,14404.0,21.2731,21.2731,21.2542,21.2731,14404.0
2020-05-22 12:20:00,22.46,22.5,22.46,22.49,13080.0,21.2637,21.3015,21.2637,21.2921,13080.0
2020-05-22 12:25:00,22.48,22.51,22.48,22.49,32348.0,21.2826,21.311,21.2826,21.2921,32348.0
2020-05-22 12:30:00,22.5,22.53,22.5,22.5,11852.0,21.3015,21.3299,21.3015,21.3015,11852.0
2020-05-22 12:35:00,22.5,22.54,22.5,22.5,10000.0,21.3015,21.3394,21.3015,21.3015,10000.0
2020-05-22 12:40:00,22.5,22.52,22.5,22.51,10804.0,21.3015,21.3205,21.3015,21.311,10804.0
2020-05-22 12:45:00,22.52,22.53,22.5,22.51,14400.0,21.3205,21.3299,21.3015,21.311,14400.0
2020-05-22 12:50:00,22.51,22.53,22.5,22.53,38408.0,21.311,21.3299,21.3015,21.3299,38408.0
2020-05-22 12:55:00,22.54,22.56,22.54,22.54,14032.0,21.3394,21.3583,21.3394,21.3394,14032.0
2020-05-22 13:00:00,22.54,22.58,22.53,22.56,26044.0,21.3394,21.3773,21.3299,21.3583,26044.0
2020-05-22 13:05:00,22.55,22.55,22.53,22.54,18628.0,21.3489,21.3489,21.3299,21.3394,18628.0
2020-05-22 13:10:00,22.54,22.54,22.51,22.51,12212.0,21.3394,21.3394,21.311,21.311,12212.0
2020-05-22 13:15:00,22.52,22.54,22.52,22.54,28000.0,21.3205,21.3394,21.3205,21.3394,28000.0
2020-05-22 13:20:00,22.53,22.58,22.53,22.58,18100.0,21.3299,21.3773,21.3299,21.3773,18100.0
2020-05-22 13:25:00,22.58,22.59,22.55,22.55,17632.0,21.3773,21.3867,21.3489,21.3489,17632.0
2020-05-22 13:30:00,22.56,22.57,22.55,22.57,20900.0,21.3583,21.3678,21.3489,21.3678,20900.0
2020-05-22 13:35:00,22.56,22.59,22.56,22.58,28764.0,21.3583,21.3867,21.3583,21.3773,28764.0
2020-05-22 13:40:00,22.59,22.61,22.56,22.56,26104.0,21.3867,21.4057,21.3583,21.3583,26104.0
2020-05-22 13:45:00,22.56,22.57,22.54,22.54,24068.0,21.3583,21.3678,21.3394,21.3394,24068.0
2020-05-22 13:50:00,22.53,22.53,22.5,22.51,16124.0,21.3299,21.3299,21.3015,21.311,16124.0
2020-05-22 13:55:00,22.5,22.55,22.5,22.54,12372.0,21.3015,21.3489,21.3015,21.3394,12372.0
2020-05-22 14:00:00,22.55,22.6,22.55,22.59,17476.0,21.3489,21.3962,21.3489,21.3867,17476.0
2020-05-22 14:05:00,22.59,22.63,22.58,22.62,28876.0,21.3867,21.4246,21.3773,21.4151,28876.0
2020-05-22 14:10:00,22.62,22.62,22.58,22.58,18404.0,21.4151,21.4151,21.3773,21.3773,18404.0
2020-05-22 14:15:00,22.59,22.59,22.56,22.57,14100.0,21.3867,21.3867,21.3583,21.3678,14100.0
2020-05-22 14:20:00,22.58,22.58,22.56,22.57,14984.0,21.3773,21.3773,21.3583,21.3678,14984.0
2020-05-22 14:25:00,22.58,22.58,22.57,22.58,16000.0,21.3773,21.3773,21.3678,21.3773,16000.0
2020-05-22 14:30:00,22.59,22.61,22.58,22.61,10440.0,21.3867,21.4057,21.3773,21.4057,10440.0
2020-05-22 14:35:00,22.61,22.62,22.59,22.62,13476.0,21.4057,21.4151,21.3867,21.4151,13476.0
2020-05-22 14:40:00,22.61,22.62,22.56,22.57,27096.0,21.4057,21.4151,21.3583,21.3678,27096.0
2020-05-22 14:45:00,22.57,22.57,22.55,22.56,11080.0,21.3678,21.3678,21.3489,21.3583,11080.0
2020-05-22 14:50:00,22.57,22.59,22.57,22.57,18312.0,21.3678,21.3867,21.3678,21.3678,18312.0
2020-05-22 14:55:00,22.58,22.6,22.58,22.58,17068.0,21.3773,21.3962,21.3773,21.3773,17068.0
2020-05-22 15:00:00,22.58,22.59,22.57,22.59,26600.0,21.3773,21.3867,21.3678,21.3867,26600.0
2020-05-22 15:05:00,22.58,22.59,22.55,22.58,61124.0,21.3773,21.3867,21.3489,21.3773,61124.0
2020-05-22 15:10:00,22.58,22.59,22.56,22.57,24720.0,21.3773,21.3867,21.3583,21.3678,24720.0
2020-05-22 15:15:00,22.58,22.61,22.57,22.6,71692.0,21.3773,21.4057,21.3678,21.3962,71692.0
2020-05-22 15:20:00,22.6,22.6,22.55,22.57,60120.0,21.3962,21.3962,21.3489,21.3678,60120.0
2020-05-22 15:25:00,22.58,22.58,22.56,22.58,27700.0,21.3773,21.3773,21.3583,21.3773,27700.0
2020-05-22 15:30:00,22.58,22.61,22.56,22.6,40708.0,21.3773,21.4057,21.3583,21.3962,40708.0
2020-05-22 15:35:00,22.6,22.61,22.58,22.6,42440.0,21.3962,21.4057,21.3773,21.3962,42440.0
2020-05-22 15:40:00,22.6,22.63,22.59,22.63,57204.0,21.3962,21.4246,21.3867,21.4246,57204.0
2020-05-22 15:45:00,22.63,22.7,22.63,22.68,72740.0,21.4246,21.4909,21.4246,21.4719,72740.0
2020-05-22 15:50:00,22.68,22.68,22.63,22.66,126208.0,21.4719,21.4719,21.4246,21.453,126208.0
2020-05-22 15:55:00,22.66,22.73,22.64,22.71,246968.0,21.453,21.5193,21.4341,21.5003,246968.0
2020-05-26 09:30:00,23.29,23.43,23.25,23.38,178416.0,22.0494,22.182,22.0116,22.1346,178416.0
2020-05-26 09:35:00,23.37,23.41,23.34,23.38,45252.0,22.1252,22.163,22.0968,22.1346,45252.0
2020-05-26 09:40:00,23.36,23.48,23.36,23.42,19860.0,22.1157,22.2293,22.1157,22.1725,19860.0
2020-05-26 09:45:00,23.45,23.49,23.42,23.46,31984.0,22.2009,22.2388,22.1725,22.2104,31984.0
2020-05-26 09:50:00,23.45,23.45,23.37,23.39,54256.0,22.2009,22.2009,22.1252,22.1441,54256.0
2020-05-26 09:55:00,23.38,23.42,23.31,23.35,48440.0,22.1346,22.1725,22.0684,22.1062,48440.0
2020-05-26 10:00:00,23.34,23.35,23.31,23.31,34276.0,22.0968,22.1062,22.0684,22.0684,34276.0
2020-05-26 10:05:00,23.3,23.31,23.24,23.31,90588.0,22.0589,22.0684,22.0021,22.0684,90588.0
2020-05-26 10:10:00,23.32,23.42,23.3,23.42,65764.0,22.0778,22.1725,22.0589,22.1725,65764.0
2020-05-26 10:15:00,23.42,23.43,23.41,23.42,30088.0,22.1725,22.182,22.163,22.1725,30088.0
2020-05-26 10:20:00,23.41,23.41,23.34,23.34,37376.0,22.163,22.163,22.0968,22.0968,37376.0
2020-05-26 10:25:00,23.36,23.39,23.34,23.38,33636.0,22.1157,22.1441,22.0968,22.1346,33636.0
2020-05-26 10:30:00,23.4,23.43,23.39,23.43,28744.0,22.1536,22.182,22.1441,22.182,28744.0
2020-05-26 10:35:00,23.42,23.46,23.42,23.45,23856.0,22.1725,22.2104,22.1725,22.2009,23856.0
2020-05-26 10:40:00,23.45,23.47,23.38,23.38,23600.0,22.2009,22.2199,22.1346,22.1346,23600.0
2020-05-26 10:45:00,23.4,23.43,23.39,23.41,27124.0,22.1536,22.182,22.1441,22.163,27124.0
2020-05-26 10:50:00,23.42,23.46,23.42,23.43,14800.0,22.1725,22.2104,22.1725,22.182,14800.0
2020-05-26 10:55:00,23.42,23.43,23.4,23.43,40280.0,22.1725,22.182,22.1536,22.182,40280.0
2020-05-26 11:00:00,23.43,23.46,23.43,23.45,30692.0,22.182,22.2104,22.182,22.2009,30692.0
2020-05-26 11:05:00,23.44,23.48,23.42,23.42,23844.0,22.1915,22.2293,22.1725,22.1725,23844.0
2020-05-26 11:10:00,23.42,23.44,23.4,23.41,22216.0,22.1725,22.1915,22.1536,22.163,22216.0
2020-05-26 11:15:00,23.42,23.43,23.39,23.41,17824.0,22.1725,22.182,22.1441,22.163,17824.0
2020-05-26 11:20:00,23.4,23.4,23.36,23.36,21828.0,22.1536,22.1536,22.1157,22.1157,21828.0
2020-05-26 11:25:00,23.34,23.35,23.29,23.35,23948.0,22.0968,22.1062,22.0494,22.1062,23948.0
2020-05-26 11:30:00,23.35,23.37,23.33,23.36,20296.0,22.1062,22.1252,22.0873,22.1157,20296.0
2020-05-26 11:35:00,23.36,23.36,23.3,23.34,17604.0,22.1157,22.1157,22.0589,22.0968,17604.0
2020-05-26 11:40:00,23.34,23.34,23.31,23.33,16404.0,22.0968,22.0968,22.0684,22.0873,16404.0
2020-05-26 11:45:00,23.32,23.35,23.3,23.33,26008.0,22.0778,22.1062,22.0589,22.0873,26008.0
2020-05-26 11:50:00,23.33,23.35,23.33,23.35,31308.0,22.0873,22.1062,22.0873,22.1062,31308.0
2020-05-26 11:55:00,23.34,23.42,23.32,23.41,87984.0,22.0968,22.1725,22.0778,22.163,87984.0
2020-05-26 12:00:00,23.42,23.43,23.4,23.43,43296.0,22.1725,22.182,22.1536,22.182,43296.0
2020-05-26 12:05:00,23.43,23.45,23.42,23.44,23028.0,22.182,22.2009,22.1725,22.1915,23028.0
2020-05-26 12:10:00,23.45,23.47,23.45,23.46,22756.0,22.2009,22.2199,22.2009,22.2104,22756.0
2020-05-26 12:15:00,23.46,23.46,23.44,23.44,27612.0,22.2104,22.2104,22.1915,22.1915,27612.0
2020-05-26 12:20:00,23.43,23.47,23.41,23.47,52984.0,22.182,22.2199,22.163,22.2199,52984.0
2020-05-26 12:25:00,23.46,23.48,23.45,23.47,44636.0,22.2104,22.2293,22.2009,22.2199,44636.0
2020-05-26 12:30:00,23.47,23.49,23.45,23.45,37096.0,22.2199,22.2388,22.2009,22.2009,37096.0
2020-05-26 12:35:00,23.46,23.49,23.45,23.48,23388.0,22.2104,22.2388,22.2009,22.2293,23388.0
2020-05-26 12:40:00,23.49,23.5,23.48,23.49,23696.0,22.2388,22.2483,22.2293,22.2388,23696.0
2020-05-26 12:45:00,23.49,23.49,23.47,23.49,26868.0,22.2388,22.2388,22.2199,22.2388,26868.0
2020-05-26 12:50:00,23.5,23.56,23.49,23.56,94524.0,22.2483,22.3051,22.2388,22.3051,94524.0
2020-05-26 12:55:00,23.56,23.59,23.55,23.57,153312.0,22.3051,22.3335,22.2956,22.3145,153312.0
2020-05-26 13:00:00,23.57,23.57,23.55,23.56,21704.0,22.3145,22.3145,22.2956,22.3051,21704.0
2020-05-26 13:05:00,23.56,23.59,23.55,23.57,50216.0,22.3051,22.3335,22.2956,22.3145,50216.0
2020-05-26 13:10:00,23.58,23.6,23.58,23.59,28048.0,22.324,22.3429,22.324,22.3335,28048.0
2020-05-26 13:15:00,23.58,23.6,23.58,23.58,50428.0,22.324,22.3429,22.324,22.324,50428.0
2020-05-26 13:20:00,23.58,23.58,23.54,23.54,26812.0,22.324,22.324,22.2861,22.2861,26812.0
2020-05-26 13:25:00,23.53,23.56,23.51,23.56,39388.0,22.2767,22.3051,22.2577,22.3051,39388.0
2020-05-26 13:30:00,23.56,23.58,23.53,23.58,35480.0,22.3051,22.324,22.2767,22.324,35480.0
2020-05-26 13:35:00,23.59,23.62,23.58,23.62,55704.0,22.3335,22.3619,22.324,22.3619,55704.0
2020-05-26 13:40:00,23.61,23.61,23.56,23.57,41524.0,22.3524,22.3524,22.3051,22.3145,41524.0
2020-05-26 13:45:00,23.57,23.57,23.54,23.57,29852.0,22.3145,22.3145,22.2861,22.3145,29852.0
2020-05-26 13:50:00,23.57,23.57,23.54,23.54,16756.0,22.3145,22.3145,22.2861,22.2861,16756.0
2020-05-26 13:55:00,23.54,23.56,23.53,23.54,28412.0,22.2861,22.3051,22.2767,22.2861,28412.0
2020-05-26 14:00:00,23.54,23.56,23.54,23.54,21200.0,22.2861,22.3051,22.2861,22.2861,21200.0
2020-05-26 14:05:00,23.54,23.55,23.54,23.54,22356.0,22.2861,22.2956,22.2861,22.2861,22356.0
2020-05-26 14:10:00,23.54,23.57,23.54,23.56,18940.0,22.2861,22.3145,22.2861,22.3051,18940.0
2020-05-26 14:15:00,23.56,23.6,23.55,23.6,25968.0,22.3051,22.3429,22.2956,22.3429,25968.0
2020-05-26 14:20:00,23.59,23.62,23.59,23.61,27208.0,22.3335,22.3619,22.3335,22.3524,27208.0
2020-05-26 14:25:00,23.61,23.61,23.56,23.59,28680.0,22.3524,22.3524,22.3051,22.3335,28680.0
2020-05-26 14:30:00,23.59,23.59,23.54,23.55,20644.0,22.3335,22.3335,22.2861,22.2956,20644.0
2020-05-26 14:35:00,23.54,23.58,23.54,23.57,24844.0,22.2861,22.324,22.2861,22.3145,24844.0
2020-05-26 14:40:00,23.56,23.56,23.53,23.54,29660.0,22.3051,22.3051,22.2767,22.2861,29660.0
2020-05-26 14:45:00,23.54,23.57,23.54,23.55,33468.0,22.2861,22.3145,22.2861,22.2956,33468.0
2020-05-26 14:50:00,23.55,23.58,23.54,23.54,25856.0,22.2956,22.324,22.2861,22.2861,25856.0
2020-05-26 14:55:00,23.54,23.56,23.54,23.55,38808.0,22.2861,22.3051,22.2861,22.2956,38808.0
2020-05-26 15:00:00,23.54,23.55,23.48,23.49,50332.0,22.2861,22.2956,22.2293,22.2388,50332.0
2020-05-26 15:05:00,23.49,23.5,23.46,23.47,30320.0,22.2388,22.2483,22.2104,22.2199,30320.0
2020-05-26 15:10:00,23.47,23.5,23.47,23.49,30072.0,22.2199,22.2483,22.2199,22.2388,30072.0
2020-05-26 15:15:00,23.49,23.52,23.45,23.46,156084.0,22.2388,22.2672,22.2009,22.2104,156084.0
2020-05-26 15:20:00,23.47,23.52,23.45,23.52,57080.0,22.2199,22.2672,22.2009,22.2672,57080.0
2020-05-26 15:25:00,23.52,23.52,23.5,23.51,39596.0,22.2672,22.2672,22.2483,22.2577,39596.0
2020-05-26 15:30:00,23.51,23.53,23.45,23.53,183832.0,22.2577,22.2767,22.2009,22.2767,183832.0
2020-05-26 15:35:00,23.53,23.55,23.51,23.51,93364.0,22.2767,22.2956,22.2577,22.2577,93364.0
2020-05-26 15:40:00,23.51,23.52,23.47,23.48,159504.0,22.2577,22.2672,22.2199,22.2293,159504.0
2020-05-26 15:45:00,23.48,23.49,23.44,23.46,100468.0,22.2293,22.2388,22.1915,22.2104,100468.0
2020-05-26 15:50:00,23.46,23.56,23.44,23.46,220096.0,22.2104,22.3051,22.1915,22.2104,220096.0
2020-05-26 15:55:00,23.46,23.5,23.46,23.5,671088.0,22.2104,22.2483,22.2104,22.2483,671088.0
2020-05-27 09:30:00,23.75,24.0,23.75,23.92,407736.0,22.4849,22.7216,22.4849,22.6459,407736.0
2020-05-27 09:35:00,23.91,23.92,23.84,23.86,43348.0,22.6364,22.6459,22.5701,22.5891,43348.0
2020-05-27 09:40:00,23.86,23.9,23.78,23.87,63316.0,22.5891,22.6269,22.5133,22.5985,63316.0
2020-05-27 09:45:00,23.86,23.86,23.78,23.82,13636.0,22.5891,22.5891,22.5133,22.5512,13636.0
2020-05-27 09:50:00,23.83,23.87,23.77,23.77,26376.0,22.5607,22.5985,22.5039,22.5039,26376.0
2020-05-27 09:55:00,23.81,23.88,23.79,23.83,81972.0,22.5417,22.608,22.5228,22.5607,81972.0
2020-05-27 10:00:00,23.83,23.89,23.81,23.87,182112.0,22.5607,22.6175,22.5417,22.5985,182112.0
2020-05-27 10:05:00,23.88,23.94,23.88,23.93,51896.0,22.608,22.6648,22.608,22.6554,51896.0
2020-05-27 10:10:00,23.95,23.99,23.95,23.98,27604.0,22.6743,22.7122,22.6743,22.7027,27604.0
2020-05-27 10:15:00,23.99,24.0,23.98,23.98,307920.0,22.7122,22.7216,22.7027,22.7027,307920.0
2020-05-27 10:20:00,23.99,24.01,23.96,23.96,295468.0,22.7122,22.7311,22.6838,22.6838,295468.0
2020-05-27 10:25:00,23.96,23.99,23.89,23.9,49484.0,22.6838,22.7122,22.6175,22.6269,49484.0
2020-05-27 10:30:00,23.9,23.9,23.76,23.78,84368.0,22.6269,22.6269,22.4944,22.5133,84368.0
2020-05-27 10:35:00,23.79,23.8,23.74,23.77,244052.0,22.5228,22.5323,22.4755,22.5039,244052.0
2020-05-27 10:40:00,23.77,23.77,23.67,23.68,50120.0,22.5039,22.5039,22.4092,22.4187,50120.0
2020-05-27 10:45:00,23.69,23.69,23.59,23.59,70784.0,22.4281,22.4281,22.3335,22.3335,70784.0
2020-05-27 10:50:00,23.58,23.66,23.58,23.61,32248.0,22.324,22.3997,22.324,22.3524,32248.0
2020-05-27 10:55:00,23.59,23.71,23.59,23.68,36600.0,22.3335,22.4471,22.3335,22.4187,36600.0
2020-05-27 11:00:00,23.7,23.7,23.64,23.67,26772.0,22.4376,22.4376,22.3808,22.4092,26772.0
2020-05-27 11:05:00,23.67,23.78,23.66,23.77,226316.0,22.4092,22.5133,22.3997,22.5039,226316.0
2020-05-27 11:10:00,23.76,23.83,23.75,23.79,71524.0,22.4944,22.5607,22.4849,22.5228,71524.0
2020-05-27 11:15:00,23.78,23.83,23.74,23.83,61292.0,22.5133,22.5607,22.4755,22.5607,61292.0
2020-05-27 11:20:00,23.83,23.83,23.73,23.75,37268.0,22.5607,22.5607,22.466,22.4849,37268.0
2020-05-27 11:25:00,23.76,23.78,23.74,23.77,32384.0,22.4944,22.5133,22.4755,22.5039,32384.0
2020-05-27 11:30:00,23.79,23.83,23.78,23.81,22780.0,22.5228,22.5607,22.5133,22.5417,22780.0
2020-05-27 11:35:00,23.81,23.89,23.72,23.74,74860.0,22.5417,22.6175,22.4565,22.4755,74860.0
2020-05-27 11:40:00,23.75,23.78,23.73,23.76,45268.0,22.4849,22.5133,22.466,22.4944,45268.0
2020-05-27 11:45:00,23.8,23.86,23.79,23.86,37492.0,22.5323,22.5891,22.5228,22.5891,37492.0
2020-05-27 11:50:00,23.86,23.86,23.82,23.85,25568.0,22.5891,22.5891,22.5512,22.5796,25568.0
2020-05-27 11:55:00,23.84,23.87,23.84,23.84,48440.0,22.5701,22.5985,22.5701,22.5701,48440.0
2020-05-27 12:00:00,23.83,23.84,23.79,23.81,29592.0,22.5607,22.5701,22.5228,22.5417,29592.0
2020-05-27 12:05:00,23.79,23.83,23.78,23.82,17708.0,22.5228,22.5607,22.5133,22.5512,17708.0
2020-05-27 12:10:00,23.83,23.84,23.78,23.8,19692.0,22.5607,22.5701,22.5133,22.5323,19692.0
2020-05-27 12:15:00,23.79,23.81,23.77,23.77,27560.0,22.5228,22.5417,22.5039,22.5039,27560.0
2020-05-27 12:20:00,23.77,23.77,23.72,23.73,29060.0,22.5039,22.5039,22.4565,22.466,29060.0
2020-05-27 12:25:00,23.74,23.74,23.63,23.63,63552.0,22.4755,22.4755,22.3713,22.3713,63552.0
2020-05-27 12:30:00,23.63,23.66,23.62,23.65,29940.0,22.3713,22.3997,22.3619,22.3903,29940.0
2020-05-27 12:35:00,23.65,23.67,23.64,23.66,28000.0,22.3903,22.4092,22.3808,22.3997,28000.0
2020-05-27 12:40:00,23.66,23.7,23.66,23.7,30688.0,22.3997,22.4376,22.3997,22.4376,30688.0
2020-05-27 12:45:00,23.71,23.72,23.69,23.7,17912.0,22.4471,22.4565,22.4281,22.4376,17912.0
2020-05-27 12:50:00,23.71,23.72,23.69,23.71,31116.0,22.4471,22.4565,22.4281,22.4471,31116.0
2020-05-27 12:55:00,23.71,23.72,23.68,23.68,24252.0,22.4471,22.4565,22.4187,22.4187,24252.0
2020-05-27 13:00:00,23.68,23.73,23.63,23.73,73888.0,22.4187,22.466,22.3713,22.466,73888.0
2020-05-27 13:05:00,23.73,23.76,23.72,23.73,42424.0,22.466,22.4944,22.4565,22.466,42424.0
2020-05-27 13:10:00,23.72,23.75,23.7,23.74,19576.0,22.4565,22.4849,22.4376,22.4755,19576.0
2020-05-27 13:15:00,23.75,23.75,23.68,23.71,36964.0,22.4849,22.4849,22.4187,22.4471,36964.0
2020-05-27 13:20:00,23.7,23.71,23.69,23.71,11268.0,22.4376,22.4471,22.4281,22.4471,11268.0
2020-05-27 13:25:00,23.71,23.71,23.67,23.71,29768.0,22.4471,22.4471,22.4092,22.4471,29768.0
2020-05-27 13:30:00,23.71,23.71,23.64,23.66,23232.0,22.4471,22.4471,22.3808,22.3997,23232.0
2020-05-27 13:35:00,23.67,23.71,23.66,23.71,24384.0,22.4092,22.4471,22.3997,22.4471,24384.0
2020-05-27 13:40:00,23.69,23.69,23.67,23.68,22648.0,22.4281,22.4281,22.4092,22.4187,22648.0
2020-05-27 13:45:00,23.67,23.7,23.66,23.68,21444.0,22.4092,22.4376,22.3997,22.4187,21444.0
2020-05-27 13:50:00,23.68,23.72,23.67,23.7,12808.0,22.4187,22.4565,22.4092,22.4376,12808.0
2020-05-27 13:55:00,23.7,23.71,23.68,23.7,12348.0,22.4376,22.4471,22.4187,22.4376,12348.0
2020-05-27 14:00:00,23.68,23.75,23.68,23.73,26360.0,22.4187,22.4849,22.4187,22.466,26360.0
2020-05-27 14:05:00,23.74,23.74,23.72,23.74,22160.0,22.4755,22.4755,22.4565,22.4755,22160.0
2020-05-27 14:10:00,23.74,23.79,23.74,23.79,25284.0,22.4755,22.5228,22.4755,22.5228,25284.0
2020-05-27 14:15:00,23.79,23.81,23.77,23.77,28116.0,22.5228,22.5417,22.5039,22.5039,28116.0
2020-05-27 14:20:00,23.77,23.77,23.72,23.74,15488.0,22.5039,22.5039,22.4565,22.4755,15488.0
2020-05-27 14:25:00,23.74,23.75,23.71,23.71,10208.0,22.4755,22.4849,22.4471,22.4471,10208.0
2020-05-27 14:30:00,23.71,23.74,23.71,23.73,12072.0,22.4471,22.4755,22.4471,22.466,12072.0
2020-05-27 14:35:00,23.72,23.73,23.71,23.72,17028.0,22.4565,22.466,22.4471,22.4565,17028.0
2020-05-27 14:40:00,23.72,23.73,23.7,23.71,12924.0,22.4565,22.466,22.4376,22.4471,12924.0
2020-05-27 14:45:00,23.7,23.72,23.69,23.72,18736.0,22.4376,22.4565,22.4281,22.4565,18736.0
2020-05-27 14:50:00,23.72,23.75,23.71,23.73,22656.0,22.4565,22.4849,22.4471,22.466,22656.0
2020-05-27 14:55:00,23.72,23.74,23.71,23.72,15836.0,22.4565,22.4755,22.4471,22.4565,15836.0
2020-05-27 15:00:00,23.73,23.75,23.72,23.75,37100.0,22.466,22.4849,22.4565,22.4849,37100.0
2020-05-27 15:05:00,23.75,23.77,23.74,23.77,38192.0,22.4849,22.5039,22.4755,22.5039,38192.0
2020-05-27 15:10:00,23.77,23.8,23.76,23.8,45116.0,22.5039,22.5323,22.4944,22.5323,45116.0
2020-05-27 15:15:00,23.79,23.8,23.77,23.8,90216.0,22.5228,22.5323,22.5039,22.5323,90216.0
2020-05-27 15:20:00,23.8,23.8,23.76,23.78,57360.0,22.5323,22.5323,22.4944,22.5133,57360.0
2020-05-27 15:25:00,23.77,23.78,23.75,23.77,56984.0,22.5039,22.5133,22.4849,22.5039,56984.0
2020-05-27 15:30:00,23.76,23.76,23.69,23.7,56656.0,22.4944,22.4944,22.4281,22.4376,56656.0
2020-05-27 15:35:00,23.69,23.72,23.67,23.71,66836.0,22.4281,22.4565,22.4092,22.4471,66836.0
2020-05-27 15:40:00,23.71,23.74,23.71,23.72,67004.0,22.4471,22.4755,22.4471,22.4565,67004.0
2020-05-27 15:45:00,23.72,23.77,23.71,23.76,65332.0,22.4565,22.5039,22.4471,22.4944,65332.0
2020-05-27 15:50:00,23.76,23.86,23.75,23.85,225476.0,22.4944,22.5891,22.4849,22.5796,225476.0
2020-05-27 15:55:00,23.85,23.9,23.83,23.88,400324.0,22.5796,22.6269,22.5607,22.608,400324.0
2020-05-28 09:30:00,24.09,24.09,23.86,23.9,92324.0,22.8068,22.8068,22.5891,22.6269,92324.0
2020-05-28 09:35:00,23.9,23.96,23.77,23.77,95896.0,22.6269,22.6838,22.5039,22.5039,95896.0
2020-05-28 09:40:00,23.77,23.86,23.71,23.83,37676.0,22.5039,22.5891,22.4471,22.5607,37676.0
2020-05-28 09:45:00,23.81,23.82,23.76,23.76,6632.0,22.5417,22.5512,22.4944,22.4944,6632.0
2020-05-28 09:50:00,23.79,23.84,23.77,23.81,13492.0,22.5228,22.5701,22.5039,22.5417,13492.0
2020-05-28 09:55:00,23.79,23.79,23.75,23.77,16888.0,22.5228,22.5228,22.4849,22.5039,16888.0
2020-05-28 10:00:00,23.75,23.81,23.71,23.8,32508.0,22.4849,22.5417,22.4471,22.5323,32508.0
2020-05-28 10:05:00,23.8,23.85,23.79,23.83,19484.0,22.5323,22.5796,22.5228,22.5607,19484.0
2020-05-28 10:10:00,23.82,23.88,23.82,23.86,42064.0,22.5512,22.608,22.5512,22.5891,42064.0
2020-05-28 10:15:00,23.86,23.87,23.8,23.82,171520.0,22.5891,22.5985,22.5323,22.5512,171520.0
2020-05-28 10:20:00,23.82,23.88,23.82,23.86,25904.0,22.5512,22.608,22.5512,22.5891,25904.0
2020-05-28 10:25:00,23.85,23.88,23.85,23.87,19068.0,22.5796,22.608,22.5796,22.5985,19068.0
2020-05-28 10:30:00,23.88,23.89,23.85,23.86,18804.0,22.608,22.6175,22.5796,22.5891,18804.0
2020-05-28 10:35:00,23.86,23.89,23.85,23.86,32948.0,22.5891,22.6175,22.5796,22.5891,32948.0
2020-05-28 10:40:00,23.86,23.94,23.86,23.93,30144.0,22.5891,22.6648,22.5891,22.6554,30144.0
2020-05-28 10:45:00,23.94,23.95,23.92,23.94,173052.0,22.6648,22.6743,22.6459,22.6648,173052.0
2020-05-28 10:50:00,23.94,23.97,23.92,23.96,49200.0,22.6648,22.6932,22.6459,22.6838,49200.0
2020-05-28 10:55:00,23.98,23.98,23.91,23.91,28552.0,22.7027,22.7027,22.6364,22.6364,28552.0
2020-05-28 11:00:00,23.92,23.92,23.86,23.89,22740.0,22.6459,22.6459,22.5891,22.6175,22740.0
2020-05-28 11:05:00,23.9,23.93,23.87,23.87,16920.0,22.6269,22.6554,22.5985,22.5985,16920.0
2020-05-28 11:10:00,23.86,23.9,23.84,23.9,17688.0,22.5891,22.6269,22.5701,22.6269,17688.0
2020-05-28 11:15:00,23.9,23.9,23.87,23.9,16148.0,22.6269,22.6269,22.5985,22.6269,16148.0
2020-05-28 11:20:00,23.9,23.9,23.85,23.86,15684.0,22.6269,22.6269,22.5796,22.5891,15684.0
2020-05-28 11:25:00,23.86,23.93,23.86,23.93,21836.0,22.5891,22.6554,22.5891,22.6554,21836.0
2020-05-28 11:30:00,23.93,23.96,23.92,23.93,12764.0,22.6554,22.6838,22.6459,22.6554,12764.0
2020-05-28 11:35:00,23.92,23.95,23.92,23.95,20364.0,22.6459,22.6743,22.6459,22.6743,20364.0
2020-05-28 11:40:00,23.94,24.0,23.93,23.97,22168.0,22.6648,22.7216,22.6554,22.6932,22168.0
2020-05-28 11:45:00,23.98,23.98,23.96,23.98,12404.0,22.7027,22.7027,22.6838,22.7027,12404.0
2020-05-28 11:50:00,23.97,24.01,23.97,24.01,62248.0,22.6932,22.7311,22.6932,22.7311,62248.0
2020-05-28 11:55:00,24.01,24.05,24.0,24.03,67296.0,22.7311,22.769,22.7216,22.75,67296.0
2020-05-28 12:00:00,24.03,24.03,23.99,23.99,9052.0,22.75,22.75,22.7122,22.7122,9052.0
2020-05-28 12:05:00,24.01,24.05,23.99,24.03,44996.0,22.7311,22.769,22.7122,22.75,44996.0
2020-05-28 12:10:00,24.02,24.04,24.0,24.01,198624.0,22.7406,22.7595,22.7216,22.7311,198624.0
2020-05-28 12:15:00,24.01,24.02,24.0,24.0,26108.0,22.7311,22.7406,22.7216,22.7216,26108.0
2020-05-28 12:20:00,23.99,24.0,23.94,23.94,28924.0,22.7122,22.7216,22.6648,22.6648,28924.0
2020-05-28 12:25:00,23.94,23.94,23.89,23.9,14024.0,22.6648,22.6648,22.6175,22.6269,14024.0
2020-05-28 12:30:00,23.91,23.93,23.9,23.93,12952.0,22.6364,22.6554,22.6269,22.6554,12952.0
2020-05-28 12:35:00,23.92,23.98,23.92,23.97,18556.0,22.6459,22.7027,22.6459,22.6932,18556.0
2020-05-28 12:40:00,23.98,24.0,23.98,23.99,10020.0,22.7027,22.7216,22.7027,22.7122,10020.0
2020-05-28 12:45:00,23.99,24.01,23.99,24.0,13176.0,22.7122,22.7311,22.7122,22.7216,13176.0
2020-05-28 12:50:00,23.99,24.01,23.99,23.99,13204.0,22.7122,22.7311,22.7122,22.7122,13204.0
2020-05-28 12:55:00,23.99,24.02,23.99,24.0,25392.0,22.7122,22.7406,22.7122,22.7216,25392.0
2020-05-28 13:00:00,24.0,24.02,23.99,24.02,19104.0,22.7216,22.7406,22.7122,22.7406,19104.0
2020-05-28 13:05:00,24.0,24.0,23.99,23.99,8360.0,22.7216,22.7216,22.7122,22.7122,8360.0
2020-05-28 13:10:00,23.99,24.02,23.99,24.0,17800.0,22.7122,22.7406,22.7122,22.7216,17800.0
2020-05-28 13:15:00,24.0,24.0,23.97,23.97,16864.0,22.7216,22.7216,22.6932,22.6932,16864.0
2020-05-28 13:20:00,23.97,24.01,23.97,24.01,47916.0,22.6932,22.7311,22.6932,22.7311,47916.0
2020-05-28 13:25:00,24.02,24.06,24.01,24.05,32620.0,22.7406,22.7784,22.7311,22.769,32620.0
2020-05-28 13:30:00,24.05,24.06,24.03,24.06,15240.0,22.769,22.7784,22.75,22.7784,15240.0
2020-05-28 13:35:00,24.05,24.06,24.04,24.05,13588.0,22.769,22.7784,22.7595,22.769,13588.0
2020-05-28 13:40:00,24.06,24.07,24.05,24.06,31260.0,22.7784,22.7879,22.769,22.7784,31260.0
2020-05-28 13:45:00,24.07,24.07,24.03,24.03,15688.0,22.7879,22.7879,22.75,22.75,15688.0
2020-05-28 13:50:00,24.02,24.04,24.0,24.04,21364.0,22.7406,22.7595,22.7216,22.7595,21364.0
2020-05-28 13:55:00,24.05,24.09,24.04,24.07,25264.0,22.769,22.8068,22.7595,22.7879,25264.0
2020-05-28 14:00:00,24.09,24.12,24.08,24.1,51144.0,22.8068,22.8352,22.7974,22.8163,51144.0
2020-05-28 14:05:00,24.1,24.12,24.1,24.1,27508.0,22.8163,22.8352,22.8163,22.8163,27508.0
2020-05-28 14:10:00,24.1,24.1,24.07,24.09,19484.0,22.8163,22.8163,22.7879,22.8068,19484.0
2020-05-28 14:15:00,24.08,24.14,24.08,24.13,51320.0,22.7974,22.8542,22.7974,22.8447,51320.0
2020-05-28 14:20:00,24.13,24.14,24.09,24.09,41752.0,22.8447,22.8542,22.8068,22.8068,41752.0
2020-05-28 14:25:00,24.08,24.1,24.06,24.08,32048.0,22.7974,22.8163,22.7784,22.7974,32048.0
2020-05-28 14:30:00,24.08,24.09,24.04,24.06,31544.0,22.7974,22.8068,22.7595,22.7784,31544.0
2020-05-28 14:35:00,24.05,24.07,24.02,24.03,18556.0,22.769,22.7879,22.7406,22.75,18556.0
2020-05-28 14:40:00,24.03,24.04,24.0,24.01,17852.0,22.75,22.7595,22.7216,22.7311,17852.0
2020-05-28 14:45:00,24.02,24.03,23.99,24.0,31752.0,22.7406,22.75,22.7122,22.7216,31752.0
2020-05-28 14:50:00,24.0,24.01,23.99,24.0,20564.0,22.7216,22.7311,22.7122,22.7216,20564.0
2020-05-28 14:55:00,23.99,24.02,23.96,24.02,35264.0,22.7122,22.7406,22.6838,22.7406,35264.0
2020-05-28 15:00:00,24.01,24.04,24.01,24.04,30684.0,22.7311,22.7595,22.7311,22.7595,30684.0
2020-05-28 15:05:00,24.04,24.04,24.01,24.03,30564.0,22.7595,22.7595,22.7311,22.75,30564.0
2020-05-28 15:10:00,24.02,24.09,24.02,24.09,37308.0,22.7406,22.8068,22.7406,22.8068,37308.0
2020-05-28 15:15:00,24.09,24.09,23.99,23.99,219980.0,22.8068,22.8068,22.7122,22.7122,219980.0
2020-05-28 15:20:00,24.0,24.04,23.96,24.0,66244.0,22.7216,22.7595,22.6838,22.7216,66244.0
2020-05-28 15:25:00,24.0,24.03,23.98,23.99,51272.0,22.7216,22.75,22.7027,22.7122,51272.0
2020-05-28 15:30:00,24.0,24.0,23.95,23.98,251336.0,22.7216,22.7216,22.6743,22.7027,251336.0
2020-05-28 15:35:00,23.98,23.99,23.94,23.95,69080.0,22.7027,22.7122,22.6648,22.6743,69080.0
2020-05-28 15:40:00,23.94,23.94,23.88,23.88,73048.0,22.6648,22.6648,22.608,22.608,73048.0
2020-05-28 15:45:00,23.88,23.89,23.83,23.85,212776.0,22.608,22.6175,22.5607,22.5796,212776.0
2020-05-28 15:50:00,23.83,23.85,23.78,23.83,465500.0,22.5607,22.5796,22.5133,22.5607,465500.0
2020-05-28 15:55:00,23.83,23.86,23.82,23.84,579188.0,22.5607,22.5891,22.5512,22.5701,579188.0
2020-05-29 09:30:00,23.76,23.76,23.53,23.64,73968.0,22.4944,22.4944,22.2767,22.3808,73968.0
2020-05-29 09:35:00,23.63,23.7,23.58,23.69,28816.0,22.3713,22.4376,22.324,22.4281,28816.0
2020-05-29 09:40:00,23.66,23.72,23.64,23.7,54032.0,22.3997,22.4565,22.3808,22.4376,54032.0
2020-05-29 09:45:00,23.7,23.78,23.68,23.77,22000.0,22.4376,22.5133,22.4187,22.5039,22000.0
2020-05-29 09:50:00,23.74,23.76,23.72,23.73,22028.0,22.4755,22.4944,22.4565,22.466,22028.0
2020-05-29 09:55:00,23.72,23.75,23.7,23.73,69552.0,22.4565,22.4849,22.4376,22.466,69552.0
2020-05-29 10:00:00,23.71,23.75,23.69,23.73,33936.0,22.4471,22.4849,22.4281,22.466,33936.0
2020-05-29 10:05:00,23.75,23.8,23.72,23.76,59816.0,22.4849,22.5323,22.4565,22.4944,59816.0
2020-05-29 10:10:00,23.77,23.85,23.77,23.84,48228.0,22.5039,22.5796,22.5039,22.5701,48228.0
2020-05-29 10:15:00,23.84,23.85,23.79,23.81,26344.0,22.5701,22.5796,22.5228,22.5417,26344.0
2020-05-29 10:20:00,23.81,23.83,23.77,23.8,25272.0,22.5417,22.5607,22.5039,22.5323,25272.0
2020-05-29 10:25:00,23.8,23.8,23.7,23.73,46020.0,22.5323,22.5323,22.4376,22.466,46020.0
2020-05-29 10:30:00,23.75,23.79,23.75,23.76,21240.0,22.4849,22.5228,22.4849,22.4944,21240.0
2020-05-29 10:35:00,23.75,23.75,23.72,23.74,25400.0,22.4849,22.4849,22.4565,22.4755,25400.0
2020-05-29 10:40:00,23.75,23.78,23.74,23.76,29896.0,22.4849,22.5133,22.4755,22.4944,29896.0
2020-05-29 10:45:00,23.76,23.77,23.68,23.68,17240.0,22.4944,22.5039,22.4187,22.4187,17240.0
2020-05-29 10:50:00,23.7,23.72,23.66,23.67,32176.0,22.4376,22.4565,22.3997,22.4092,32176.0
2020-05-29 10:55:00,23.67,23.74,23.66,23.71,27536.0,22.4092,22.4755,22.3997,22.4471,27536.0
2020-05-29 11:00:00,23.71,23.74,23.68,23.7,22288.0,22.4471,22.4755,22.4187,22.4376,22288.0
2020-05-29 11:05:00,23.7,23.75,23.7,23.73,18384.0,22.4376,22.4849,22.4376,22.466,18384.0
2020-05-29 11:10:00,23.73,23.81,23.73,23.81,16048.0,22.466,22.5417,22.466,22.5417,16048.0
2020-05-29 11:15:00,23.81,23.82,23.76,23.76,54592.0,22.5417,22.5512,22.4944,22.4944,54592.0
2020-05-29 11:20:00,23.77,23.82,23.77,23.81,12096.0,22.5039,22.5512,22.5039,22.5417,12096.0
2020-05-29 11:25:00,23.8,23.81,23.77,23.77,43664.0,22.5323,22.5417,22.5039,22.5039,43664.0
2020-05-29 11:30:00,23.75,23.8,23.75,23.77,25392.0,22.4849,22.5323,22.4849,22.5039,25392.0
2020-05-29 11:35:00,23.75,23.88,23.75,23.84,57928.0,22.4849,22.608,22.4849,22.5701,57928.0
2020-05-29 11:40:00,23.85,23.86,23.82,23.84,184772.0,22.5796,22.5891,22.5512,22.5701,184772.0
2020-05-29 11:45:00,23.85,23.86,23.81,23.84,81708.0,22.5796,22.5891,22.5417,22.5701,81708.0
2020-05-29 11:50:00,23.83,23.85,23.79,23.79,24252.0,22.5607,22.5796,22.5228,22.5228,24252.0
2020-05-29 11:55:00,23.79,23.81,23.76,23.77,55148.0,22.5228,22.5417,22.4944,22.5039,55148.0
2020-05-29 12:00:00,23.78,23.79,23.76,23.78,9864.0,22.5133,22.5228,22.4944,22.5133,9864.0
2020-05-29 12:05:00,23.78,23.79,23.74,23.74,20592.0,22.5133,22.5228,22.4755,22.4755,20592.0
2020-05-29 12:10:00,23.77,23.77,23.75,23.77,19344.0,22.5039,22.5039,22.4849,22.5039,19344.0
2020-05-29 12:15:00,23.77,23.77,23.72,23.73,28000.0,22.5039,22.5039,22.4565,22.466,28000.0
2020-05-29 12:20:00,23.73,23.76,23.73,23.76,21364.0,22.466,22.4944,22.466,22.4944,21364.0
2020-05-29 12:25:00,23.77,23.78,23.76,23.78,23356.0,22.5039,22.5133,22.4944,22.5133,23356.0
2020-05-29 12:30:00,23.76,23.79,23.75,23.78,40544.0,22.4944,22.5228,22.4849,22.5133,40544.0
2020-05-29 12:35:00,23.78,23.8,23.77,23.8,31252.0,22.5133,22.5323,22.5039,22.5323,31252.0
2020-05-29 12:40:00,23.81,23.83,23.75,23.77,51616.0,22.5417,22.5607,22.4849,22.5039,51616.0
2020-05-29 12:45:00,23.77,23.81,23.76,23.79,49796.0,22.5039,22.5417,22.4944,22.5228,49796.0
2020-05-29 12:50:00,23.8,23.81,23.72,23.77,53360.0,22.5323,22.5417,22.4565,22.5039,53360.0
2020-05-29 12:55:00,23.8,23.93,23.79,23.89,39464.0,22.5323,22.6554,22.5228,22.6175,39464.0
2020-05-29 13:00:00,23.89,23.91,23.83,23.85,27016.0,22.6175,22.6364,22.5607,22.5796,27016.0
2020-05-29 13:05:00,23.85,23.91,23.85,23.87,22572.0,22.5796,22.6364,22.5796,22.5985,22572.0
2020-05-29 13:10:00,23.88,23.91,23.86,23.89,24992.0,22.608,22.6364,22.5891,22.6175,24992.0
2020-05-29 13:15:00,23.89,23.9,23.87,23.88,16244.0,22.6175,22.6269,22.5985,22.608,16244.0
2020-05-29 13:20:00,23.89,23.91,23.87,23.9,32124.0,22.6175,22.6364,22.5985,22.6269,32124.0
2020-05-29 13:25:00,23.9,23.93,23.88,23.89,67968.0,22.6269,22.6554,22.608,22.6175,67968.0
2020-05-29 13:30:00,23.88,23.92,23.87,23.89,98896.0,22.608,22.6459,22.5985,22.6175,98896.0
2020-05-29 13:35:00,23.9,23.92,23.84,23.86,69212.0,22.6269,22.6459,22.5701,22.5891,69212.0
2020-05-29 13:40:00,23.86,23.88,23.83,23.84,44280.0,22.5891,22.608,22.5607,22.5701,44280.0
2020-05-29 13:45:00,23.84,23.85,23.83,23.84,30160.0,22.5701,22.5796,22.5607,22.5701,30160.0
2020-05-29 13:50:00,23.84,23.85,23.81,23.84,43188.0,22.5701,22.5796,22.5417,22.5701,43188.0
2020-05-29 13:55:00,23.85,23.87,23.85,23.86,34680.0,22.5796,22.5985,22.5796,22.5891,34680.0
2020-05-29 14:00:00,23.85,23.88,23.84,23.87,49620.0,22.5796,22.608,22.5701,22.5985,49620.0
2020-05-29 14:05:00,23.85,23.97,23.85,23.96,68268.0,22.5796,22.6932,22.5796,22.6838,68268.0
2020-05-29 14:10:00,23.99,23.99,23.9,23.9,21216.0,22.7122,22.7122,22.6269,22.6269,21216.0
2020-05-29 14:15:00,23.9,23.99,23.9,23.98,83504.0,22.6269,22.7122,22.6269,22.7027,83504.0
2020-05-29 14:20:00,23.98,23.99,23.92,23.95,39912.0,22.7027,22.7122,22.6459,22.6743,39912.0
2020-05-29 14:25:00,23.95,24.01,23.94,23.98,29644.0,22.6743,22.7311,22.6648,22.7027,29644.0
2020-05-29 14:30:00,23.99,23.99,23.96,23.97,18832.0,22.7122,22.7122,22.6838,22.6932,18832.0
2020-05-29 14:35:00,23.97,23.99,23.93,23.95,20584.0,22.6932,22.7122,22.6554,22.6743,20584.0
2020-05-29 14:40:00,23.95,23.97,23.93,23.94,60164.0,22.6743,22.6932,22.6554,22.6648,60164.0
2020-05-29 14:45:00,23.94,23.95,23.91,23.92,100916.0,22.6648,22.6743,22.6364,22.6459,100916.0
2020-05-29 14:50:00,23.92,23.92,23.79,23.88,145192.0,22.6459,22.6459,22.5228,22.608,145192.0
2020-05-29 14:55:00,23.88,24.08,23.85,24.04,63336.0,22.608,22.7974,22.5796,22.7595,63336.0
2020-05-29 15:00:00,24.07,24.17,24.07,24.14,100632.0,22.7879,22.8826,22.7879,22.8542,100632.0
2020-05-29 15:05:00,24.14,24.14,24.08,24.13,39424.0,22.8542,22.8542,22.7974,22.8447,39424.0
2020-05-29 15:10:00,24.14,24.15,24.1,24.1,68952.0,22.8542,22.8636,22.8163,22.8163,68952.0
2020-05-29 15:15:00,24.11,24.13,24.08,24.1,50744.0,22.8258,22.8447,22.7974,22.8163,50744.0
2020-05-29 15:20:00,24.08,24.11,24.05,24.11,62212.0,22.7974,22.8258,22.769,22.8258,62212.0
2020-05-29 15:25:00,24.1,24.1,24.04,24.07,31960.0,22.8163,22.8163,22.7595,22.7879,31960.0
2020-05-29 15:30:00,24.07,24.1,24.02,24.04,98728.0,22.7879,22.8163,22.7406,22.7595,98728.0
2020-05-29 15:35:00,24.04,24.08,24.04,24.08,73388.0,22.7595,22.7974,22.7595,22.7974,73388.0
2020-05-29 15:40:00,24.08,24.1,24.05,24.09,92080.0,22.7974,22.8163,22.769,22.8068,92080.0
2020-05-29 15:45:00,24.1,24.1,24.05,24.05,83472.0,22.8163,22.8163,22.769,22.769,83472.0
2020-05-29 15:50:00,24.06,24.18,24.06,24.18,160376.0,22.7784,22.892,22.7784,22.892,160376.0
2020-05-29 15:55:00,24.18,24.2,24.14,24.14,315872.0,22.892,22.911,22.8542,22.8542,315872.0
2020-06-01 09:30:00,24.06,24.07,23.98,24.06,127724.0,22.7784,22.7879,22.7027,22.7784,127724.0
2020-06-01 09:35:00,24.05,24.07,23.99,24.01,18428.0,22.769,22.7879,22.7122,22.7311,18428.0
2020-06-01 09:40:00,24.03,24.08,24.03,24.05,15600.0,22.75,22.7974,22.75,22.769,15600.0
2020-06-01 09:45:00,24.06,24.12,24.03,24.1,85340.0,22.7784,22.8352,22.75,22.8163,85340.0
2020-06-01 09:50:00,24.09,24.11,24.06,24.08,79228.0,22.8068,22.8258,22.7784,22.7974,79228.0
2020-06-01 09:55:00,24.07,24.1,24.06,24.1,34100.0,22.7879,22.8163,22.7784,22.8163,34100.0
2020-06-01 10:00:00,24.11,24.18,24.08,24.17,48348.0,22.8258,22.892,22.7974,22.8826,48348.0
2020-06-01 10:05:00,24.18,24.22,24.18,24.18,40400.0,22.892,22.9299,22.892,22.892,40400.0
2020-06-01 10:10:00,24.18,24.23,24.17,24.23,44016.0,22.892,22.9394,22.8826,22.9394,44016.0
2020-06-01 10:15:00,24.22,24.22,24.17,24.2,27264.0,22.9299,22.9299,22.8826,22.911,27264.0
2020-06-01 10:20:00,24.2,24.25,24.19,24.24,32248.0,22.911,22.9583,22.9015,22.9488,32248.0
2020-06-01 10:25:00,24.24,24.28,24.23,24.27,43980.0,22.9488,22.9867,22.9394,22.9772,43980.0
2020-06-01 10:30:00,24.29,24.33,24.28,24.28,20384.0,22.9962,23.034,22.9867,22.9867,20384.0
2020-06-01 10:35:00,24.29,24.29,24.24,24.25,35316.0,22.9962,22.9962,22.9488,22.9583,35316.0
2020-06-01 10:40:00,24.26,24.3,24.24,24.3,19908.0,22.9678,23.0056,22.9488,23.0056,19908.0
2020-06-01 10:45:00,24.3,24.32,24.28,24.31,35512.0,23.0056,23.0246,22.9867,23.0151,35512.0
2020-06-01 10:50:00,24.31,24.35,24.3,24.35,36128.0,23.0151,23.053,23.0056,23.053,36128.0
2020-06-01 10:55:00,24.35,24.38,24.35,24.37,20592.0,23.053,23.0814,23.053,23.0719,20592.0
2020-06-01 11:00:00,24.38,24.43,24.36,24.37,207592.0,23.0814,23.1287,23.0624,23.0719,207592.0
2020-06-01 11:05:00,24.37,24.38,24.3,24.3,38892.0,23.0719,23.0814,23.0056,23.0056,38892.0
2020-06-01 11:10:00,24.31,24.39,24.3,24.38,68568.0,23.0151,23.0908,23.0056,23.0814,68568.0
2020-06-01 11:15:00,24.38,24.41,24.35,24.38,40208.0,23.0814,23.1098,23.053,23.0814,40208.0
2020-06-01 11:20:00,24.39,24.42,24.37,24.39,47012.0,23.0908,23.1193,23.0719,23.0908,47012.0
2020-06-01 11:25:00,24.39,24.42,24.37,24.42,44180.0,23.0908,23.1193,23.0719,23.1193,44180.0
2020-06-01 11:30:00,24.42,24.43,24.38,24.39,70372.0,23.1193,23.1287,23.0814,23.0908,70372.0
2020-06-01 11:35:00,24.41,24.43,24.41,24.42,27052.0,23.1098,23.1287,23.1098,23.1193,27052.0
2020-06-01 11:40:00,24.42,24.46,24.42,24.44,16580.0,23.1193,23.1571,23.1193,23.1382,16580.0
2020-06-01 11:45:00,24.44,24.45,24.42,24.45,78840.0,23.1382,23.1477,23.1193,23.1477,78840.0
2020-06-01 11:50:00,24.46,24.47,24.44,24.44,41104.0,23.1571,23.1666,23.1382,23.1382,41104.0
2020-06-01 11:55:00,24.45,24.48,24.45,24.45,23828.0,23.1477,23.1761,23.1477,23.1477,23828.0
2020-06-01 12:00:00,24.46,24.46,24.4,24.43,39600.0,23.1571,23.1571,23.1003,23.1287,39600.0
2020-06-01 12:05:00,24.43,24.45,24.42,24.43,17800.0,23.1287,23.1477,23.1193,23.1287,17800.0
2020-06-01 12:10:00,24.43,24.43,24.39,24.4,34448.0,23.1287,23.1287,23.0908,23.1003,34448.0
2020-06-01 12:15:00,24.4,24.41,24.39,24.4,15956.0,23.1003,23.1098,23.0908,23.1003,15956.0
2020-06-01 12:20:00,24.4,24.41,24.39,24.41,24620.0,23.1003,23.1098,23.0908,23.1098,24620.0
2020-06-01 12:25:00,24.41,24.44,24.39,24.43,48620.0,23.1098,23.1382,23.0908,23.1287,48620.0
2020-06-01 12:30:00,24.44,24.47,24.42,24.42,38304.0,23.1382,23.1666,23.1193,23.1193,38304.0
2020-06-01 12:35:00,24.42,24.42,24.37,24.38,16552.0,23.1193,23.1193,23.0719,23.0814,16552.0
2020-06-01 12:40:00,24.37,24.38,24.36,24.37,9388.0,23.0719,23.0814,23.0624,23.0719,9388.0
2020-06-01 12:45:00,24.37,24.42,24.37,24.4,41788.0,23.0719,23.1193,23.0719,23.1003,41788.0
2020-06-01 12:50:00,24.4,24.45,24.39,24.44,73820.0,23.1003,23.1477,23.0908,23.1382,73820.0
2020-06-01 12:55:00,24.43,24.44,24.41,24.43,25504.0,23.1287,23.1382,23.1098,23.1287,25504.0
2020-06-01 13:00:00,24.44,24.49,24.44,24.47,11020.0,23.1382,23.1855,23.1382,23.1666,11020.0
2020-06-01 13:05:00,24.47,24.49,24.46,24.48,12444.0,23.1666,23.1855,23.1571,23.1761,12444.0
2020-06-01 13:10:00,24.46,24.47,24.45,24.46,24424.0,23.1571,23.1666,23.1477,23.1571,24424.0
2020-06-01 13:15:00,24.47,24.48,24.45,24.46,37748.0,23.1666,23.1761,23.1477,23.1571,37748.0
2020-06-01 13:20:00,24.45,24.46,24.44,24.44,20124.0,23.1477,23.1571,23.1382,23.1382,20124.0
2020-06-01 13:25:00,24.44,24.47,24.44,24.45,20884.0,23.1382,23.1666,23.1382,23.1477,20884.0
2020-06-01 13:30:00,24.47,24.47,24.44,24.46,10488.0,23.1666,23.1666,23.1382,23.1571,10488.0
2020-06-01 13:35:00,24.44,24.45,24.43,24.44,17560.0,23.1382,23.1477,23.1287,23.1382,17560.0
2020-06-01 13:40:00,24.45,24.47,24.45,24.45,11424.0,23.1477,23.1666,23.1477,23.1477,11424.0
2020-06-01 13:45:00,24.45,24.51,24.45,24.5,45396.0,23.1477,23.2045,23.1477,23.195,45396.0
2020-06-01 13:50:00,24.51,24.51,24.44,24.48,30368.0,23.2045,23.2045,23.1382,23.1761,30368.0
2020-06-01 13:55:00,24.48,24.5,24.48,24.5,20420.0,23.1761,23.195,23.1761,23.195,20420.0
2020-06-01 14:00:00,24.5,24.52,24.49,24.51,31812.0,23.195,23.2139,23.1855,23.2045,31812.0
2020-06-01 14:05:00,24.5,24.55,24.5,24.54,63364.0,23.195,23.2423,23.195,23.2329,63364.0
2020-06-01 14:10:00,24.54,24.55,24.52,24.52,68476.0,23.2329,23.2423,23.2139,23.2139,68476.0
2020-06-01 14:15:00,24.53,24.53,24.52,24.52,20248.0,23.2234,23.2234,23.2139,23.2139,20248.0
2020-06-01 14:20:00,24.52,24.53,24.5,24.5,55164.0,23.2139,23.2234,23.195,23.195,55164.0
2020-06-01 14:25:00,24.5,24.51,24.46,24.46,55796.0,23.195,23.2045,23.1571,23.1571,55796.0
2020-06-01 14:30:00,24.46,24.52,24.46,24.51,26824.0,23.1571,23.2139,23.1571,23.2045,26824.0
2020-06-01 14:35:00,24.52,24.55,24.5,24.55,25080.0,23.2139,23.2423,23.195,23.2423,25080.0
2020-06-01 14:40:00,24.55,24.57,24.54,24.56,18520.0,23.2423,23.2613,23.2329,23.2518,18520.0
2020-06-01 14:45:00,24.57,24.58,24.54,24.56,77472.0,23.2613,23.2707,23.2329,23.2518,77472.0
2020-06-01 14:50:00,24.56,24.58,24.55,24.56,39528.0,23.2518,23.2707,23.2423,23.2518,39528.0
2020-06-01 14:55:00,24.58,24.58,24.56,24.58,35380.0,23.2707,23.2707,23.2518,23.2707,35380.0
2020-06-01 15:00:00,24.58,24.58,24.56,24.57,56616.0,23.2707,23.2707,23.2518,23.2613,56616.0
2020-06-01 15:05:00,24.57,24.57,24.53,24.54,136488.0,23.2613,23.2613,23.2234,23.2329,136488.0
2020-06-01 15:10:00,24.54,24.55,24.5,24.5,39872.0,23.2329,23.2423,23.195,23.195,39872.0
2020-06-01 15:15:00,24.5,24.51,24.49,24.5,32180.0,23.195,23.2045,23.1855,23.195,32180.0
2020-06-01 15:20:00,24.5,24.5,24.43,24.43,33036.0,23.195,23.195,23.1287,23.1287,33036.0
2020-06-01 15:25:00,24.43,24.45,24.43,24.45,42404.0,23.1287,23.1477,23.1287,23.1477,42404.0
2020-06-01 15:30:00,24.45,24.48,24.43,24.46,34572.0,23.1477,23.1761,23.1287,23.1571,34572.0
2020-06-01 15:35:00,24.47,24.48,24.42,24.42,57236.0,23.1666,23.1761,23.1193,23.1193,57236.0
2020-06-01 15:40:00,24.43,24.45,24.42,24.45,56012.0,23.1287,23.1477,23.1193,23.1477,56012.0
2020-06-01 15:45:00,24.45,24.51,24.45,24.49,125108.0,23.1477,23.2045,23.1477,23.1855,125108.0
2020-06-01 15:50:00,24.48,24.48,24.43,24.43,186064.0,23.1761,23.1761,23.1287,23.1287,186064.0
2020-06-01 15:55:00,24.43,24.46,24.41,24.42,332384.0,23.1287,23.1571,23.1098,23.1193,332384.0
2020-06-02 09:30:00,24.55,24.55,24.38,24.38,112836.0,23.2423,23.2423,23.0814,23.0814,112836.0
2020-06-02 09:35:00,24.4,24.4,24.26,24.37,67492.0,23.1003,23.1003,22.9678,23.0719,67492.0
2020-06-02 09:40:00,24.37,24.43,24.35,24.42,12800.0,23.0719,23.1287,23.053,23.1193,12800.0
2020-06-02 09:45:00,24.41,24.47,24.4,24.47,10000.0,23.1098,23.1666,23.1003,23.1666,10000.0
2020-06-02 09:50:00,24.48,24.52,24.48,24.51,8400.0,23.1761,23.2139,23.1761,23.2045,8400.0
2020-06-02 09:55:00,24.5,24.57,24.5,24.55,11840.0,23.195,23.2613,23.195,23.2423,11840.0
2020-06-02 10:00:00,24.56,24.57,24.54,24.57,29964.0,23.2518,23.2613,23.2329,23.2613,29964.0
2020-06-02 10:05:00,24.57,24.57,24.55,24.56,25064.0,23.2613,23.2613,23.2423,23.2518,25064.0
2020-06-02 10:10:00,24.56,24.65,24.56,24.63,100260.0,23.2518,23.337,23.2518,23.3181,100260.0
2020-06-02 10:15:00,24.62,24.64,24.6,24.6,19724.0,23.3086,23.3275,23.2897,23.2897,19724.0
2020-06-02 10:20:00,24.6,24.65,24.6,24.64,11852.0,23.2897,23.337,23.2897,23.3275,11852.0
2020-06-02 10:25:00,24.64,24.68,24.63,24.68,23052.0,23.3275,23.3654,23.3181,23.3654,23052.0
2020-06-02 10:30:00,24.68,24.69,24.64,24.67,39060.0,23.3654,23.3749,23.3275,23.3559,39060.0
2020-06-02 10:35:00,24.66,24.7,24.65,24.66,26272.0,23.3465,23.3843,23.337,23.3465,26272.0
2020-06-02 10:40:00,24.65,24.67,24.63,24.65,62488.0,23.337,23.3559,23.3181,23.337,62488.0
2020-06-02 10:45:00,24.65,24.67,24.6,24.62,52104.0,23.337,23.3559,23.2897,23.3086,52104.0
2020-06-02 10:50:00,24.6,24.62,24.59,24.62,18084.0,23.2897,23.3086,23.2802,23.3086,18084.0
2020-06-02 10:55:00,24.63,24.65,24.6,24.61,18836.0,23.3181,23.337,23.2897,23.2991,18836.0
2020-06-02 11:00:00,24.61,24.63,24.58,24.61,32408.0,23.2991,23.3181,23.2707,23.2991,32408.0
2020-06-02 11:05:00,24.6,24.6,24.53,24.55,36568.0,23.2897,23.2897,23.2234,23.2423,36568.0
2020-06-02 11:10:00,24.55,24.59,24.55,24.57,12308.0,23.2423,23.2802,23.2423,23.2613,12308.0
2020-06-02 11:15:00,24.56,24.59,24.55,24.58,20140.0,23.2518,23.2802,23.2423,23.2707,20140.0
2020-06-02 11:20:00,24.58,24.61,24.58,24.61,10316.0,23.2707,23.2991,23.2707,23.2991,10316.0
2020-06-02 11:25:00,24.6,24.65,24.6,24.63,33760.0,23.2897,23.337,23.2897,23.3181,33760.0
2020-06-02 11:30:00,24.62,24.67,24.61,24.66,26476.0,23.3086,23.3559,23.2991,23.3465,26476.0
2020-06-02 11:35:00,24.66,24.67,24.63,24.66,20048.0,23.3465,23.3559,23.3181,23.3465,20048.0
2020-06-02 11:40:00,24.68,24.72,24.68,24.71,17168.0,23.3654,23.4033,23.3654,23.3938,17168.0
2020-06-02 11:45:00,24.71,24.72,24.68,24.7,52052.0,23.3938,23.4033,23.3654,23.3843,52052.0
2020-06-02 11:50:00,24.7,24.7,24.68,24.68,25736.0,23.3843,23.3843,23.3654,23.3654,25736.0
2020-06-02 11:55:00,24.68,24.73,24.68,24.73,47528.0,23.3654,23.4127,23.3654,23.4127,47528.0
2020-06-02 12:00:00,24.73,24.75,24.72,24.74,30596.0,23.4127,23.4317,23.4033,23.4222,30596.0
2020-06-02 12:05:00,24.74,24.76,24.74,24.75,34136.0,23.4222,23.4411,23.4222,23.4317,34136.0
2020-06-02 12:10:00,24.74,24.77,24.74,24.77,13200.0,23.4222,23.4506,23.4222,23.4506,13200.0
2020-06-02 12:15:00,24.77,24.77,24.73,24.75,45228.0,23.4506,23.4506,23.4127,23.4317,45228.0
2020-06-02 12:20:00,24.75,24.75,24.71,24.74,34680.0,23.4317,23.4317,23.3938,23.4222,34680.0
2020-06-02 12:25:00,24.74,24.75,24.72,24.74,20284.0,23.4222,23.4317,23.4033,23.4222,20284.0
2020-06-02 12:30:00,24.74,24.74,24.72,24.74,18296.0,23.4222,23.4222,23.4033,23.4222,18296.0
2020-06-02 12:35:00,24.73,24.74,24.72,24.74,30940.0,23.4127,23.4222,23.4033,23.4222,30940.0
2020-06-02 12:40:00,24.74,24.77,24.72,24.75,20764.0,23.4222,23.4506,23.4033,23.4317,20764.0
2020-06-02 12:45:00,24.75,24.77,24.73,24.73,12424.0,23.4317,23.4506,23.4127,23.4127,12424.0
2020-06-02 12:50:00,24.74,24.75,24.73,24.73,62808.0,23.4222,23.4317,23.4127,23.4127,62808.0
2020-06-02 12:55:00,24.72,24.74,24.72,24.74,11112.0,23.4033,23.4222,23.4033,23.4222,11112.0
2020-06-02 13:00:00,24.73,24.75,24.73,24.74,19004.0,23.4127,23.4317,23.4127,23.4222,19004.0
2020-06-02 13:05:00,24.73,24.76,24.73,24.75,13264.0,23.4127,23.4411,23.4127,23.4317,13264.0
2020-06-02 13:10:00,24.75,24.77,24.74,24.77,11968.0,23.4317,23.4506,23.4222,23.4506,11968.0
2020-06-02 13:15:00,24.76,24.8,24.75,24.8,25028.0,23.4411,23.479,23.4317,23.479,25028.0
2020-06-02 13:20:00,24.8,24.8,24.74,24.74,20812.0,23.479,23.479,23.4222,23.4222,20812.0
2020-06-02 13:25:00,24.75,24.75,24.73,24.75,9400.0,23.4317,23.4317,23.4127,23.4317,9400.0
2020-06-02 13:30:00,24.75,24.76,24.74,24.76,14456.0,23.4317,23.4411,23.4222,23.4411,14456.0
2020-06-02 13:35:00,24.76,24.78,24.74,24.75,25476.0,23.4411,23.4601,23.4222,23.4317,25476.0
2020-06-02 13:40:00,24.75,24.76,24.74,24.76,9600.0,23.4317,23.4411,23.4222,23.4411,9600.0
2020-06-02 13:45:00,24.77,24.77,24.75,24.77,13436.0,23.4506,23.4506,23.4317,23.4506,13436.0
2020-06-02 13:50:00,24.77,24.78,24.77,24.77,26904.0,23.4506,23.4601,23.4506,23.4506,26904.0
2020-06-02 13:55:00,24.77,24.78,24.76,24.77,27272.0,23.4506,23.4601,23.4411,23.4506,27272.0
2020-06-02 14:00:00,24.76,24.77,24.76,24.76,8872.0,23.4411,23.4506,23.4411,23.4411,8872.0
2020-06-02 14:05:00,24.76,24.76,24.72,24.73,27404.0,23.4411,23.4411,23.4033,23.4127,27404.0
2020-06-02 14:10:00,24.73,24.74,24.71,24.72,32664.0,23.4127,23.4222,23.3938,23.4033,32664.0
2020-06-02 14:15:00,24.72,24.73,24.7,24.72,13508.0,23.4033,23.4127,23.3843,23.4033,13508.0
2020-06-02 14:20:00,24.73,24.73,24.71,24.72,42332.0,23.4127,23.4127,23.3938,23.4033,42332.0
2020-06-02 14:25:00,24.72,24.72,24.68,24.68,21828.0,23.4033,23.4033,23.3654,23.3654,21828.0
2020-06-02 14:30:00,24.67,24.68,24.65,24.65,21264.0,23.3559,23.3654,23.337,23.337,21264.0
2020-06-02 14:35:00,24.66,24.67,24.65,24.66,23040.0,23.3465,23.3559,23.337,23.3465,23040.0
2020-06-02 14:40:00,24.66,24.7,24.66,24.69,9800.0,23.3465,23.3843,23.3465,23.3749,9800.0
2020-06-02 14:45:00,24.7,24.72,24.69,24.72,38656.0,23.3843,23.4033,23.3749,23.4033,38656.0
2020-06-02 14:50:00,24.72,24.75,24.72,24.75,23180.0,23.4033,23.4317,23.4033,23.4317,23180.0
2020-06-02 14:55:00,24.74,24.75,24.73,24.74,29184.0,23.4222,23.4317,23.4127,23.4222,29184.0
2020-06-02 15:00:00,24.74,24.74,24.7,24.72,105816.0,23.4222,23.4222,23.3843,23.4033,105816.0
2020-06-02 15:05:00,24.72,24.73,24.71,24.71,55020.0,23.4033,23.4127,23.3938,23.3938,55020.0
2020-06-02 15:10:00,24.72,24.73,24.7,24.71,38840.0,23.4033,23.4127,23.3843,23.3938,38840.0
2020-06-02 15:15:00,24.71,24.72,24.69,24.71,37956.0,23.3938,23.4033,23.3749,23.3938,37956.0
2020-06-02 15:20:00,24.7,24.71,24.64,24.65,90556.0,23.3843,23.3938,23.3275,23.337,90556.0
2020-06-02 15:25:00,24.65,24.68,24.63,24.68,55016.0,23.337,23.3654,23.3181,23.3654,55016.0
2020-06-02 15:30:00,24.68,24.69,24.66,24.68,66408.0,23.3654,23.3749,23.3465,23.3654,66408.0
2020-06-02 15:35:00,24.68,24.7,24.67,24.7,82920.0,23.3654,23.3843,23.3559,23.3843,82920.0
2020-06-02 15:40:00,24.7,24.72,24.69,24.7,118420.0,23.3843,23.4033,23.3749,23.3843,118420.0
2020-06-02 15:45:00,24.7,24.77,24.67,24.77,130148.0,23.3843,23.4506,23.3559,23.4506,130148.0
2020-06-02 15:50:00,24.78,24.81,24.75,24.78,302412.0,23.4601,23.4885,23.4317,23.4601,302412.0
2020-06-02 15:55:00,24.78,24.79,24.63,24.73,1310780.0,23.4601,23.4695,23.3181,23.4127,1310780.0
2020-06-03 09:30:00,25.0,25.19,24.88,25.11,195712.0,23.6684,23.8482,23.5547,23.7725,195712.0
2020-06-03 09:35:00,25.11,25.17,25.05,25.17,118616.0,23.7725,23.8293,23.7157,23.8293,118616.0
2020-06-03 09:40:00,25.15,25.21,25.13,25.2,17620.0,23.8104,23.8672,23.7914,23.8577,17620.0
2020-06-03 09:45:00,25.24,25.24,25.18,25.18,69288.0,23.8956,23.8956,23.8388,23.8388,69288.0
2020-06-03 09:50:00,25.19,25.22,25.15,25.16,102096.0,23.8482,23.8766,23.8104,23.8198,102096.0
2020-06-03 09:55:00,25.15,25.21,25.15,25.21,11192.0,23.8104,23.8672,23.8104,23.8672,11192.0
2020-06-03 10:00:00,25.22,25.27,25.2,25.25,18560.0,23.8766,23.924,23.8577,23.905,18560.0
2020-06-03 10:05:00,25.25,25.25,25.21,25.22,21116.0,23.905,23.905,23.8672,23.8766,21116.0
2020-06-03 10:10:00,25.23,25.25,25.21,25.25,25100.0,23.8861,23.905,23.8672,23.905,25100.0
2020-06-03 10:15:00,25.27,25.33,25.25,25.31,30292.0,23.924,23.9808,23.905,23.9618,30292.0
2020-06-03 10:20:00,25.31,25.32,25.27,25.29,69052.0,23.9618,23.9713,23.924,23.9429,69052.0
2020-06-03 10:25:00,25.29,25.35,25.27,25.34,100404.0,23.9429,23.9997,23.924,23.9902,100404.0
2020-06-03 10:30:00,25.33,25.37,25.32,25.37,13724.0,23.9808,24.0186,23.9713,24.0186,13724.0
2020-06-03 10:35:00,25.36,25.38,25.35,25.36,21052.0,24.0092,24.0281,23.9997,24.0092,21052.0
2020-06-03 10:40:00,25.35,25.4,25.35,25.39,46320.0,23.9997,24.047,23.9997,24.0376,46320.0
2020-06-03 10:45:00,25.39,25.42,25.38,25.42,86296.0,24.0376,24.066,24.0281,24.066,86296.0
2020-06-03 10:50:00,25.42,25.43,25.37,25.42,40808.0,24.066,24.0755,24.0186,24.066,40808.0
2020-06-03 10:55:00,25.43,25.43,25.38,25.4,30328.0,24.0755,24.0755,24.0281,24.047,30328.0
2020-06-03 11:00:00,25.37,25.41,25.36,25.38,94724.0,24.0186,24.0565,24.0092,24.0281,94724.0
2020-06-03 11:05:00,25.37,25.38,25.35,25.36,69316.0,24.0186,24.0281,23.9997,24.0092,69316.0
2020-06-03 11:10:00,25.36,25.38,25.35,25.36,58792.0,24.0092,24.0281,23.9997,24.0092,58792.0
2020-06-03 11:15:00,25.35,25.4,25.35,25.37,51460.0,23.9997,24.047,23.9997,24.0186,51460.0
2020-06-03 11:20:00,25.35,25.36,25.33,25.34,14208.0,23.9997,24.0092,23.9808,23.9902,14208.0
2020-06-03 11:25:00,25.34,25.39,25.34,25.35,94988.0,23.9902,24.0376,23.9902,23.9997,94988.0
2020-06-03 11:30:00,25.36,25.41,25.34,25.41,73928.0,24.0092,24.0565,23.9902,24.0565,73928.0
2020-06-03 11:35:00,25.4,25.43,25.37,25.38,56952.0,24.047,24.0755,24.0186,24.0281,56952.0
2020-06-03 11:40:00,25.39,25.4,25.38,25.38,14584.0,24.0376,24.047,24.0281,24.0281,14584.0
2020-06-03 11:45:00,25.38,25.4,25.37,25.4,20908.0,24.0281,24.047,24.0186,24.047,20908.0
2020-06-03 11:50:00,25.39,25.4,25.36,25.38,84476.0,24.0376,24.047,24.0092,24.0281,84476.0
2020-06-03 11:55:00,25.39,25.41,25.37,25.41,79372.0,24.0376,24.0565,24.0186,24.0565,79372.0
2020-06-03 12:00:00,25.39,25.41,25.38,25.41,36000.0,24.0376,24.0565,24.0281,24.0565,36000.0
2020-06-03 12:05:00,25.42,25.48,25.42,25.48,156940.0,24.066,24.1228,24.066,24.1228,156940.0
2020-06-03 12:10:00,25.48,25.5,25.47,25.48,28624.0,24.1228,24.1417,24.1133,24.1228,28624.0
2020-06-03 12:15:00,25.48,25.49,25.47,25.49,438952.0,24.1228,24.1323,24.1133,24.1323,438952.0
2020-06-03 12:20:00,25.49,25.49,25.45,25.45,122416.0,24.1323,24.1323,24.0944,24.0944,122416.0
2020-06-03 12:25:00,25.44,25.5,25.43,25.5,55656.0,24.0849,24.1417,24.0755,24.1417,55656.0
2020-06-03 12:30:00,25.5,25.56,25.49,25.56,95120.0,24.1417,24.1985,24.1323,24.1985,95120.0
2020-06-03 12:35:00,25.56,25.57,25.54,25.56,47888.0,24.1985,24.208,24.1796,24.1985,47888.0
2020-06-03 12:40:00,25.56,25.61,25.55,25.61,36212.0,24.1985,24.2459,24.1891,24.2459,36212.0
2020-06-03 12:45:00,25.61,25.61,25.57,25.59,66252.0,24.2459,24.2459,24.208,24.2269,66252.0
2020-06-03 12:50:00,25.6,25.6,25.57,25.58,55864.0,24.2364,24.2364,24.208,24.2175,55864.0
2020-06-03 12:55:00,25.6,25.6,25.58,25.59,3980.0,24.2364,24.2364,24.2175,24.2269,3980.0
2020-06-03 13:00:00,25.58,25.61,25.56,25.6,49980.0,24.2175,24.2459,24.1985,24.2364,49980.0
2020-06-03 13:05:00,25.6,25.61,25.58,25.58,23356.0,24.2364,24.2459,24.2175,24.2175,23356.0
2020-06-03 13:10:00,25.59,25.59,25.55,25.57,30816.0,24.2269,24.2269,24.1891,24.208,30816.0
2020-06-03 13:15:00,25.58,25.65,25.58,25.65,36720.0,24.2175,24.2837,24.2175,24.2837,36720.0
2020-06-03 13:20:00,25.65,25.66,25.63,25.64,21100.0,24.2837,24.2932,24.2648,24.2743,21100.0
2020-06-03 13:25:00,25.64,25.69,25.63,25.68,14044.0,24.2743,24.3216,24.2648,24.3121,14044.0
2020-06-03 13:30:00,25.68,25.68,25.66,25.66,49212.0,24.3121,24.3121,24.2932,24.2932,49212.0
2020-06-03 13:35:00,25.66,25.68,25.65,25.67,30068.0,24.2932,24.3121,24.2837,24.3027,30068.0
2020-06-03 13:40:00,25.67,25.7,25.66,25.66,27156.0,24.3027,24.3311,24.2932,24.2932,27156.0
2020-06-03 13:45:00,25.67,25.67,25.65,25.66,66072.0,24.3027,24.3027,24.2837,24.2932,66072.0
2020-06-03 13:50:00,25.66,25.68,25.66,25.67,29400.0,24.2932,24.3121,24.2932,24.3027,29400.0
2020-06-03 13:55:00,25.67,25.7,25.67,25.69,44364.0,24.3027,24.3311,24.3027,24.3216,44364.0
2020-06-03 14:00:00,25.69,25.74,25.68,25.74,42828.0,24.3216,24.3689,24.3121,24.3689,42828.0
2020-06-03 14:05:00,25.73,25.75,25.72,25.74,26620.0,24.3595,24.3784,24.35,24.3689,26620.0
2020-06-03 14:10:00,25.75,25.75,25.74,25.74,48748.0,24.3784,24.3784,24.3689,24.3689,48748.0
2020-06-03 14:15:00,25.74,25.77,25.74,25.75,48812.0,24.3689,24.3973,24.3689,24.3784,48812.0
2020-06-03 14:20:00,25.75,25.79,25.74,25.79,34284.0,24.3784,24.4163,24.3689,24.4163,34284.0
2020-06-03 14:25:00,25.79,25.79,25.74,25.74,35628.0,24.4163,24.4163,24.3689,24.3689,35628.0
2020-06-03 14:30:00,25.74,25.77,25.73,25.74,149692.0,24.3689,24.3973,24.3595,24.3689,149692.0
2020-06-03 14:35:00,25.74,25.76,25.72,25.74,51240.0,24.3689,24.3879,24.35,24.3689,51240.0
2020-06-03 14:40:00,25.74,25.78,25.72,25.76,71292.0,24.3689,24.4068,24.35,24.3879,71292.0
2020-06-03 14:45:00,25.76,25.76,25.73,25.74,36112.0,24.3879,24.3879,24.3595,24.3689,36112.0
2020-06-03 14:50:00,25.74,25.77,25.73,25.77,25464.0,24.3689,24.3973,24.3595,24.3973,25464.0
2020-06-03 14:55:00,25.77,25.78,25.74,25.74,68464.0,24.3973,24.4068,24.3689,24.3689,68464.0
2020-06-03 15:00:00,25.74,25.77,25.74,25.74,200368.0,24.3689,24.3973,24.3689,24.3689,200368.0
2020-06-03 15:05:00,25.74,25.75,25.73,25.74,89456.0,24.3689,24.3784,24.3595,24.3689,89456.0
2020-06-03 15:10:00,25.74,25.76,25.73,25.75,90864.0,24.3689,24.3879,24.3595,24.3784,90864.0
2020-06-03 15:15:00,25.75,25.76,25.7,25.72,85656.0,24.3784,24.3879,24.3311,24.35,85656.0
2020-06-03 15:20:00,25.72,25.74,25.69,25.72,166872.0,24.35,24.3689,24.3216,24.35,166872.0
2020-06-03 15:25:00,25.72,25.77,25.72,25.76,43480.0,24.35,24.3973,24.35,24.3879,43480.0
2020-06-03 15:30:00,25.75,25.78,25.74,25.77,86560.0,24.3784,24.4068,24.3689,24.3973,86560.0
2020-06-03 15:35:00,25.77,25.79,25.75,25.79,88604.0,24.3973,24.4163,24.3784,24.4163,88604.0
2020-06-03 15:40:00,25.79,25.81,25.78,25.79,80892.0,24.4163,24.4352,24.4068,24.4163,80892.0
2020-06-03 15:45:00,25.79,25.81,25.77,25.8,74340.0,24.4163,24.4352,24.3973,24.4257,74340.0
2020-06-03 15:50:00,25.82,25.84,25.8,25.82,172920.0,24.4447,24.4636,24.4257,24.4447,172920.0
2020-06-03 15:55:00,25.82,25.82,25.74,25.8,503100.0,24.4447,24.4447,24.3689,24.4257,503100.0
2020-06-04 09:30:00,25.5,25.64,25.4,25.49,180540.0,24.1417,24.2743,24.047,24.1323,180540.0
2020-06-04 09:35:00,25.47,25.53,25.46,25.51,166048.0,24.1133,24.1701,24.1039,24.1512,166048.0
2020-06-04 09:40:00,25.5,25.57,25.45,25.57,167736.0,24.1417,24.208,24.0944,24.208,167736.0
2020-06-04 09:45:00,25.57,25.57,25.48,25.52,58560.0,24.208,24.208,24.1228,24.1607,58560.0
2020-06-04 09:50:00,25.5,25.56,25.5,25.55,44872.0,24.1417,24.1985,24.1417,24.1891,44872.0
2020-06-04 09:55:00,25.55,25.55,25.5,25.54,52928.0,24.1891,24.1891,24.1417,24.1796,52928.0
2020-06-04 10:00:00,25.54,25.6,25.54,25.58,48828.0,24.1796,24.2364,24.1796,24.2175,48828.0
2020-06-04 10:05:00,25.58,25.65,25.57,25.63,44500.0,24.2175,24.2837,24.208,24.2648,44500.0
2020-06-04 10:10:00,25.62,25.65,25.58,25.65,58448.0,24.2553,24.2837,24.2175,24.2837,58448.0
2020-06-04 10:15:00,25.65,25.68,25.63,25.66,46236.0,24.2837,24.3121,24.2648,24.2932,46236.0
2020-06-04 10:20:00,25.66,25.66,25.61,25.65,33900.0,24.2932,24.2932,24.2459,24.2837,33900.0
2020-06-04 10:25:00,25.64,25.72,25.64,25.71,43416.0,24.2743,24.35,24.2743,24.3405,43416.0
2020-06-04 10:30:00,25.72,25.77,25.72,25.76,45816.0,24.35,24.3973,24.35,24.3879,45816.0
2020-06-04 10:35:00,25.75,25.76,25.68,25.7,54512.0,24.3784,24.3879,24.3121,24.3311,54512.0
2020-06-04 10:40:00,25.7,25.74,25.7,25.74,66416.0,24.3311,24.3689,24.3311,24.3689,66416.0
2020-06-04 10:45:00,25.74,25.79,25.73,25.77,52076.0,24.3689,24.4163,24.3595,24.3973,52076.0
2020-06-04 10:50:00,25.78,25.82,25.75,25.82,60932.0,24.4068,24.4447,24.3784,24.4447,60932.0
2020-06-04 10:55:00,25.82,25.84,25.81,25.81,36548.0,24.4447,24.4636,24.4352,24.4352,36548.0
2020-06-04 11:00:00,25.81,25.84,25.78,25.84,62340.0,24.4352,24.4636,24.4068,24.4636,62340.0
2020-06-04 11:05:00,25.84,25.85,25.78,25.78,31548.0,24.4636,24.4731,24.4068,24.4068,31548.0
2020-06-04 11:10:00,25.78,25.83,25.76,25.81,120608.0,24.4068,24.4541,24.3879,24.4352,120608.0
2020-06-04 11:15:00,25.81,25.82,25.75,25.77,39172.0,24.4352,24.4447,24.3784,24.3973,39172.0
2020-06-04 11:20:00,25.78,25.78,25.75,25.75,84516.0,24.4068,24.4068,24.3784,24.3784,84516.0
2020-06-04 11:25:00,25.75,25.76,25.68,25.73,69592.0,24.3784,24.3879,24.3121,24.3595,69592.0
2020-06-04 11:30:00,25.74,25.79,25.72,25.79,113804.0,24.3689,24.4163,24.35,24.4163,113804.0
2020-06-04 11:35:00,25.79,25.79,25.73,25.75,84920.0,24.4163,24.4163,24.3595,24.3784,84920.0
2020-06-04 11:40:00,25.75,25.76,25.72,25.76,69244.0,24.3784,24.3879,24.35,24.3879,69244.0
2020-06-04 11:45:00,25.76,25.78,25.68,25.69,79608.0,24.3879,24.4068,24.3121,24.3216,79608.0
2020-06-04 11:50:00,25.67,25.67,25.63,25.64,41712.0,24.3027,24.3027,24.2648,24.2743,41712.0
2020-06-04 11:55:00,25.64,25.7,25.64,25.65,45076.0,24.2743,24.3311,24.2743,24.2837,45076.0
2020-06-04 12:00:00,25.66,25.66,25.64,25.66,222084.0,24.2932,24.2932,24.2743,24.2932,222084.0
2020-06-04 12:05:00,25.66,25.69,25.65,25.66,218644.0,24.2932,24.3216,24.2837,24.2932,218644.0
2020-06-04 12:10:00,25.68,25.68,25.59,25.61,170388.0,24.3121,24.3121,24.2269,24.2459,170388.0
2020-06-04 12:15:00,25.6,25.65,25.6,25.65,120952.0,24.2364,24.2837,24.2364,24.2837,120952.0
2020-06-04 12:20:00,25.65,25.67,25.65,25.66,109024.0,24.2837,24.3027,24.2837,24.2932,109024.0
2020-06-04 12:25:00,25.66,25.66,25.56,25.57,25872.0,24.2932,24.2932,24.1985,24.208,25872.0
2020-06-04 12:30:00,25.57,25.58,25.53,25.55,106764.0,24.208,24.2175,24.1701,24.1891,106764.0
2020-06-04 12:35:00,25.55,25.56,25.55,25.56,21688.0,24.1891,24.1985,24.1891,24.1985,21688.0
2020-06-04 12:40:00,25.55,25.56,25.53,25.53,51880.0,24.1891,24.1985,24.1701,24.1701,51880.0
2020-06-04 12:45:00,25.53,25.54,25.5,25.5,23348.0,24.1701,24.1796,24.1417,24.1417,23348.0
2020-06-04 12:50:00,25.5,25.52,25.47,25.5,57976.0,24.1417,24.1607,24.1133,24.1417,57976.0
2020-06-04 12:55:00,25.5,25.55,25.49,25.53,47344.0,24.1417,24.1891,24.1323,24.1701,47344.0
2020-06-04 13:00:00,25.53,25.53,25.5,25.51,113396.0,24.1701,24.1701,24.1417,24.1512,113396.0
2020-06-04 13:05:00,25.5,25.56,25.5,25.55,47676.0,24.1417,24.1985,24.1417,24.1891,47676.0
2020-06-04 13:10:00,25.55,25.56,25.53,25.56,25252.0,24.1891,24.1985,24.1701,24.1985,25252.0
2020-06-04 13:15:00,25.55,25.57,25.55,25.57,49496.0,24.1891,24.208,24.1891,24.208,49496.0
2020-06-04 13:20:00,25.57,25.58,25.55,25.55,45168.0,24.208,24.2175,24.1891,24.1891,45168.0
2020-06-04 13:25:00,25.55,25.56,25.52,25.52,25960.0,24.1891,24.1985,24.1607,24.1607,25960.0
2020-06-04 13:30:00,25.52,25.55,25.52,25.55,37252.0,24.1607,24.1891,24.1607,24.1891,37252.0
2020-06-04 13:35:00,25.55,25.57,25.52,25.55,79496.0,24.1891,24.208,24.1607,24.1891,79496.0
2020-06-04 13:40:00,25.56,25.61,25.55,25.6,52880.0,24.1985,24.2459,24.1891,24.2364,52880.0
2020-06-04 13:45:00,25.6,25.62,25.59,25.6,71892.0,24.2364,24.2553,24.2269,24.2364,71892.0
2020-06-04 13:50:00,25.59,25.6,25.56,25.59,101472.0,24.2269,24.2364,24.1985,24.2269,101472.0
2020-06-04 13:55:00,25.59,25.61,25.56,25.57,90036.0,24.2269,24.2459,24.1985,24.208,90036.0
2020-06-04 14:00:00,25.57,25.59,25.56,25.57,131132.0,24.208,24.2269,24.1985,24.208,131132.0
2020-06-04 14:05:00,25.57,25.57,25.48,25.48,121408.0,24.208,24.208,24.1228,24.1228,121408.0
2020-06-04 14:10:00,25.48,25.49,25.42,25.47,109352.0,24.1228,24.1323,24.066,24.1133,109352.0
2020-06-04 14:15:00,25.48,25.51,25.47,25.47,53132.0,24.1228,24.1512,24.1133,24.1133,53132.0
2020-06-04 14:20:00,25.47,25.49,25.46,25.47,38412.0,24.1133,24.1323,24.1039,24.1133,38412.0
2020-06-04 14:25:00,25.47,25.5,25.44,25.48,30716.0,24.1133,24.1417,24.0849,24.1228,30716.0
2020-06-04 14:30:00,25.48,25.48,25.43,25.45,50076.0,24.1228,24.1228,24.0755,24.0944,50076.0
2020-06-04 14:35:00,25.45,25.48,25.44,25.48,26876.0,24.0944,24.1228,24.0849,24.1228,26876.0
2020-06-04 14:40:00,25.48,25.48,25.46,25.47,49728.0,24.1228,24.1228,24.1039,24.1133,49728.0
2020-06-04 14:45:00,25.47,25.49,25.46,25.49,69484.0,24.1133,24.1323,24.1039,24.1323,69484.0
2020-06-04 14:50:00,25.49,25.5,25.47,25.48,61616.0,24.1323,24.1417,24.1133,24.1228,61616.0
2020-06-04 14:55:00,25.48,25.48,25.43,25.45,89508.0,24.1228,24.1228,24.0755,24.0944,89508.0
2020-06-04 15:00:00,25.44,25.5,25.44,25.47,155120.0,24.0849,24.1417,24.0849,24.1133,155120.0
2020-06-04 15:05:00,25.47,25.47,25.41,25.43,185572.0,24.1133,24.1133,24.0565,24.0755,185572.0
2020-06-04 15:10:00,25.43,25.44,25.4,25.41,84256.0,24.0755,24.0849,24.047,24.0565,84256.0
2020-06-04 15:15:00,25.41,25.41,25.36,25.4,96016.0,24.0565,24.0565,24.0092,24.047,96016.0
2020-06-04 15:20:00,25.4,25.42,25.36,25.38,153056.0,24.047,24.066,24.0092,24.0281,153056.0
2020-06-04 15:25:00,25.39,25.39,25.34,25.35,59280.0,24.0376,24.0376,23.9902,23.9997,59280.0
2020-06-04 15:30:00,25.36,25.39,25.33,25.34,72332.0,24.0092,24.0376,23.9808,23.9902,72332.0
2020-06-04 15:35:00,25.34,25.34,25.28,25.29,61108.0,23.9902,23.9902,23.9334,23.9429,61108.0
2020-06-04 15:40:00,25.28,25.3,25.25,25.26,104212.0,23.9334,23.9524,23.905,23.9145,104212.0
2020-06-04 15:45:00,25.26,25.3,25.24,25.27,133452.0,23.9145,23.9524,23.8956,23.924,133452.0
2020-06-04 15:50:00,25.29,25.35,25.25,25.34,171320.0,23.9429,23.9997,23.905,23.9902,171320.0
2020-06-04 15:55:00,25.34,25.41,25.34,25.39,262644.0,23.9902,24.0565,23.9902,24.0376,262644.0
2020-06-05 09:30:00,26.04,26.17,26.04,26.17,224668.0,24.653,24.776,24.653,24.776,224668.0
2020-06-05 09:35:00,26.17,26.36,26.17,26.27,164284.0,24.776,24.9559,24.776,24.8707,164284.0
2020-06-05 09:40:00,26.27,26.33,26.19,26.29,352920.0,24.8707,24.9275,24.795,24.8896,352920.0
2020-06-05 09:45:00,26.29,26.4,26.24,26.39,154576.0,24.8896,24.9938,24.8423,24.9843,154576.0
2020-06-05 09:50:00,26.38,26.38,26.27,26.33,196972.0,24.9748,24.9748,24.8707,24.9275,196972.0
2020-06-05 09:55:00,26.33,26.33,26.19,26.25,178948.0,24.9275,24.9275,24.795,24.8518,178948.0
2020-06-05 10:00:00,26.25,26.43,26.23,26.43,239672.0,24.8518,25.0222,24.8328,25.0222,239672.0
2020-06-05 10:05:00,26.43,26.44,26.34,26.36,118976.0,25.0222,25.0317,24.937,24.9559,118976.0
2020-06-05 10:10:00,26.36,26.36,26.23,26.34,323780.0,24.9559,24.9559,24.8328,24.937,323780.0
2020-06-05 10:15:00,26.33,26.42,26.28,26.32,311444.0,24.9275,25.0127,24.8802,24.918,311444.0
2020-06-05 10:20:00,26.33,26.34,26.23,26.24,129680.0,24.9275,24.937,24.8328,24.8423,129680.0
2020-06-05 10:25:00,26.24,26.3,26.23,26.28,298212.0,24.8423,24.8991,24.8328,24.8802,298212.0
2020-06-05 10:30:00,26.28,26.33,26.23,26.29,246472.0,24.8802,24.9275,24.8328,24.8896,246472.0
2020-06-05 10:35:00,26.29,26.29,26.26,26.28,134408.0,24.8896,24.8896,24.8612,24.8802,134408.0
2020-06-05 10:40:00,26.28,26.34,26.27,26.34,37124.0,24.8802,24.937,24.8707,24.937,37124.0
2020-06-05 10:45:00,26.36,26.41,26.36,26.38,23364.0,24.9559,25.0033,24.9559,24.9748,23364.0
2020-06-05 10:50:00,26.39,26.43,26.38,26.41,21076.0,24.9843,25.0222,24.9748,25.0033,21076.0
2020-06-05 10:55:00,26.42,26.49,26.42,26.48,23180.0,25.0127,25.079,25.0127,25.0695,23180.0
2020-06-05 11:00:00,26.49,26.55,26.48,26.54,40196.0,25.079,25.1358,25.0695,25.1263,40196.0
2020-06-05 11:05:00,26.54,26.55,26.51,26.53,32184.0,25.1263,25.1358,25.0979,25.1169,32184.0
2020-06-05 11:10:00,26.54,26.56,26.54,26.55,24800.0,25.1263,25.1453,25.1263,25.1358,24800.0
2020-06-05 11:15:00,26.55,26.58,26.54,26.58,36452.0,25.1358,25.1642,25.1263,25.1642,36452.0
2020-06-05 11:20:00,26.58,26.6,26.53,26.59,127020.0,25.1642,25.1831,25.1169,25.1737,127020.0
2020-06-05 11:25:00,26.59,26.64,26.59,26.64,34760.0,25.1737,25.221,25.1737,25.221,34760.0
2020-06-05 11:30:00,26.65,26.75,26.63,26.71,132900.0,25.2305,25.3251,25.2115,25.2873,132900.0
2020-06-05 11:35:00,26.69,26.72,26.67,26.71,37504.0,25.2683,25.2967,25.2494,25.2873,37504.0
2020-06-05 11:40:00,26.7,26.72,26.66,26.68,47996.0,25.2778,25.2967,25.2399,25.2589,47996.0
2020-06-05 11:45:00,26.66,26.68,26.64,26.68,33504.0,25.2399,25.2589,25.221,25.2589,33504.0
2020-06-05 11:50:00,26.68,26.72,26.67,26.67,60032.0,25.2589,25.2967,25.2494,25.2494,60032.0
2020-06-05 11:55:00,26.67,26.68,26.66,26.66,25260.0,25.2494,25.2589,25.2399,25.2399,25260.0
2020-06-05 12:00:00,26.66,26.67,26.63,26.66,26224.0,25.2399,25.2494,25.2115,25.2399,26224.0
2020-06-05 12:05:00,26.67,26.74,26.66,26.73,106696.0,25.2494,25.3157,25.2399,25.3062,106696.0
2020-06-05 12:10:00,26.74,26.74,26.69,26.72,79616.0,25.3157,25.3157,25.2683,25.2967,79616.0
2020-06-05 12:15:00,26.69,26.73,26.67,26.71,97716.0,25.2683,25.3062,25.2494,25.2873,97716.0
2020-06-05 12:20:00,26.73,26.79,26.73,26.75,120716.0,25.3062,25.363,25.3062,25.3251,120716.0
2020-06-05 12:25:00,26.77,26.83,26.75,26.78,104416.0,25.3441,25.4009,25.3251,25.3535,104416.0
2020-06-05 12:30:00,26.78,26.85,26.78,26.8,143008.0,25.3535,25.4198,25.3535,25.3725,143008.0
2020-06-05 12:35:00,26.8,26.86,26.79,26.85,42196.0,25.3725,25.4293,25.363,25.4198,42196.0
2020-06-05 12:40:00,26.86,26.9,26.85,26.89,42836.0,25.4293,25.4672,25.4198,25.4577,42836.0
2020-06-05 12:45:00,26.89,26.93,26.88,26.92,67768.0,25.4577,25.4956,25.4482,25.4861,67768.0
2020-06-05 12:50:00,26.92,26.99,26.91,26.99,117788.0,25.4861,25.5524,25.4766,25.5524,117788.0
2020-06-05 12:55:00,26.99,27.0,26.94,26.99,134600.0,25.5524,25.5618,25.505,25.5524,134600.0
2020-06-05 13:00:00,27.0,27.05,26.94,26.98,185488.0,25.5618,25.6092,25.505,25.5429,185488.0
2020-06-05 13:05:00,26.99,27.08,26.99,27.04,75664.0,25.5524,25.6376,25.5524,25.5997,75664.0
2020-06-05 13:10:00,27.03,27.05,26.97,27.0,121504.0,25.5902,25.6092,25.5334,25.5618,121504.0
2020-06-05 13:15:00,27.0,27.09,26.98,27.02,186844.0,25.5618,25.647,25.5429,25.5808,186844.0
2020-06-05 13:20:00,27.02,27.04,27.0,27.0,86848.0,25.5808,25.5997,25.5618,25.5618,86848.0
2020-06-05 13:25:00,27.01,27.02,26.97,27.02,39020.0,25.5713,25.5808,25.5334,25.5808,39020.0
2020-06-05 13:30:00,27.02,27.08,27.01,27.07,85884.0,25.5808,25.6376,25.5713,25.6281,85884.0
2020-06-05 13:35:00,27.07,27.08,26.98,26.98,116908.0,25.6281,25.6376,25.5429,25.5429,116908.0
2020-06-05 13:40:00,26.99,26.99,26.86,26.96,330644.0,25.5524,25.5524,25.4293,25.524,330644.0
2020-06-05 13:45:00,26.96,26.96,26.82,26.83,26216.0,25.524,25.524,25.3914,25.4009,26216.0
2020-06-05 13:50:00,26.84,26.88,26.83,26.88,158420.0,25.4103,25.4482,25.4009,25.4482,158420.0
2020-06-05 13:55:00,26.88,26.94,26.86,26.93,297592.0,25.4482,25.505,25.4293,25.4956,297592.0
2020-06-05 14:00:00,26.93,26.94,26.89,26.92,586788.0,25.4956,25.505,25.4577,25.4861,586788.0
2020-06-05 14:05:00,26.92,26.92,26.84,26.85,43764.0,25.4861,25.4861,25.4103,25.4198,43764.0
2020-06-05 14:10:00,26.86,26.86,26.77,26.79,49568.0,25.4293,25.4293,25.3441,25.363,49568.0
2020-06-05 14:15:00,26.78,26.82,26.78,26.81,38624.0,25.3535,25.3914,25.3535,25.3819,38624.0
2020-06-05 14:20:00,26.81,26.81,26.79,26.8,34192.0,25.3819,25.3819,25.363,25.3725,34192.0
2020-06-05 14:25:00,26.79,26.8,26.69,26.77,205128.0,25.363,25.3725,25.2683,25.3441,205128.0
2020-06-05 14:30:00,26.77,26.79,26.74,26.74,30820.0,25.3441,25.363,25.3157,25.3157,30820.0
2020-06-05 14:35:00,26.75,26.75,26.7,26.74,63168.0,25.3251,25.3251,25.2778,25.3157,63168.0
2020-06-05 14:40:00,26.75,26.79,26.7,26.79,79768.0,25.3251,25.363,25.2778,25.363,79768.0
2020-06-05 14:45:00,26.79,26.79,26.69,26.69,255916.0,25.363,25.363,25.2683,25.2683,255916.0
2020-06-05 14:50:00,26.7,26.71,26.65,26.66,123620.0,25.2778,25.2873,25.2305,25.2399,123620.0
2020-06-05 14:55:00,26.66,26.68,26.6,26.63,46476.0,25.2399,25.2589,25.1831,25.2115,46476.0
2020-06-05 15:00:00,26.63,26.65,26.62,26.62,46904.0,25.2115,25.2305,25.2021,25.2021,46904.0
2020-06-05 15:05:00,26.63,26.64,26.6,26.63,103068.0,25.2115,25.221,25.1831,25.2115,103068.0
2020-06-05 15:10:00,26.63,26.71,26.62,26.71,110668.0,25.2115,25.2873,25.2021,25.2873,110668.0
2020-06-05 15:15:00,26.71,26.72,26.63,26.69,121148.0,25.2873,25.2967,25.2115,25.2683,121148.0
2020-06-05 15:20:00,26.69,26.7,26.66,26.68,125504.0,25.2683,25.2778,25.2399,25.2589,125504.0
2020-06-05 15:25:00,26.68,26.74,26.67,26.74,192764.0,25.2589,25.3157,25.2494,25.3157,192764.0
2020-06-05 15:30:00,26.74,26.74,26.7,26.73,221596.0,25.3157,25.3157,25.2778,25.3062,221596.0
2020-06-05 15:35:00,26.73,26.77,26.73,26.76,202528.0,25.3062,25.3441,25.3062,25.3346,202528.0
2020-06-05 15:40:00,26.76,26.78,26.74,26.75,177424.0,25.3346,25.3535,25.3157,25.3251,177424.0
2020-06-05 15:45:00,26.75,26.75,26.69,26.72,210368.0,25.3251,25.3251,25.2683,25.2967,210368.0
2020-06-05 15:50:00,26.73,26.75,26.64,26.68,250252.0,25.3062,25.3251,25.221,25.2589,250252.0
2020-06-05 15:55:00,26.69,26.75,26.66,26.75,547516.0,25.2683,25.3251,25.2399,25.3251,547516.0
2020-06-08 09:30:00,26.69,26.8,26.68,26.69,440080.0,25.2683,25.3725,25.2589,25.2683,440080.0
2020-06-08 09:35:00,26.7,26.72,26.64,26.72,63740.0,25.2778,25.2967,25.221,25.2967,63740.0
2020-06-08 09:40:00,26.7,26.8,26.65,26.78,58208.0,25.2778,25.3725,25.2305,25.3535,58208.0
2020-06-08 09:45:00,26.76,26.76,26.7,26.71,29688.0,25.3346,25.3346,25.2778,25.2873,29688.0
2020-06-08 09:50:00,26.72,26.77,26.7,26.77,47772.0,25.2967,25.3441,25.2778,25.3441,47772.0
2020-06-08 09:55:00,26.76,26.76,26.68,26.68,468876.0,25.3346,25.3346,25.2589,25.2589,468876.0
2020-06-08 10:00:00,26.67,26.69,26.62,26.68,62416.0,25.2494,25.2683,25.2021,25.2589,62416.0
2020-06-08 10:05:00,26.68,26.69,26.62,26.63,42800.0,25.2589,25.2683,25.2021,25.2115,42800.0
2020-06-08 10:10:00,26.61,26.62,26.58,26.58,27944.0,25.1926,25.2021,25.1642,25.1642,27944.0
2020-06-08 10:15:00,26.56,26.59,26.55,26.55,37044.0,25.1453,25.1737,25.1358,25.1358,37044.0
2020-06-08 10:20:00,26.54,26.55,26.51,26.55,64048.0,25.1263,25.1358,25.0979,25.1358,64048.0
2020-06-08 10:25:00,26.55,26.55,26.47,26.5,64788.0,25.1358,25.1358,25.0601,25.0885,64788.0
2020-06-08 10:30:00,26.5,26.5,26.45,26.47,112264.0,25.0885,25.0885,25.0411,25.0601,112264.0
2020-06-08 10:35:00,26.47,26.52,26.47,26.5,30784.0,25.0601,25.1074,25.0601,25.0885,30784.0
2020-06-08 10:40:00,26.5,26.55,26.49,26.52,38756.0,25.0885,25.1358,25.079,25.1074,38756.0
2020-06-08 10:45:00,26.52,26.54,26.5,26.52,34532.0,25.1074,25.1263,25.0885,25.1074,34532.0
2020-06-08 10:50:00,26.52,26.55,26.51,26.52,24056.0,25.1074,25.1358,25.0979,25.1074,24056.0
2020-06-08 10:55:00,26.51,26.53,26.48,26.49,22060.0,25.0979,25.1169,25.0695,25.079,22060.0
2020-06-08 11:00:00,26.49,26.51,26.47,26.5,21652.0,25.079,25.0979,25.0601,25.0885,21652.0
2020-06-08 11:05:00,26.48,26.53,26.48,26.51,13852.0,25.0695,25.1169,25.0695,25.0979,13852.0
2020-06-08 11:10:00,26.52,26.56,26.51,26.56,13816.0,25.1074,25.1453,25.0979,25.1453,13816.0
2020-06-08 11:15:00,26.56,26.59,26.54,26.58,15168.0,25.1453,25.1737,25.1263,25.1642,15168.0
2020-06-08 11:20:00,26.57,26.58,26.55,26.56,16768.0,25.1547,25.1642,25.1358,25.1453,16768.0
2020-06-08 11:25:00,26.55,26.57,26.55,26.55,13008.0,25.1358,25.1547,25.1358,25.1358,13008.0
2020-06-08 11:30:00,26.55,26.57,26.55,26.55,36136.0,25.1358,25.1547,25.1358,25.1358,36136.0
2020-06-08 11:35:00,26.55,26.55,26.49,26.49,15228.0,25.1358,25.1358,25.079,25.079,15228.0
2020-06-08 11:40:00,26.49,26.52,26.48,26.5,114800.0,25.079,25.1074,25.0695,25.0885,114800.0
2020-06-08 11:45:00,26.51,26.53,26.51,26.51,29664.0,25.0979,25.1169,25.0979,25.0979,29664.0
2020-06-08 11:50:00,26.52,26.52,26.46,26.46,43976.0,25.1074,25.1074,25.0506,25.0506,43976.0
2020-06-08 11:55:00,26.46,26.48,26.46,26.46,14800.0,25.0506,25.0695,25.0506,25.0506,14800.0
2020-06-08 12:00:00,26.46,26.47,26.43,26.44,116152.0,25.0506,25.0601,25.0222,25.0317,116152.0
2020-06-08 12:05:00,26.44,26.45,26.42,26.44,111720.0,25.0317,25.0411,25.0127,25.0317,111720.0
2020-06-08 12:10:00,26.43,26.46,26.38,26.38,64180.0,25.0222,25.0506,24.9748,24.9748,64180.0
2020-06-08 12:15:00,26.39,26.43,26.39,26.43,81592.0,24.9843,25.0222,24.9843,25.0222,81592.0
2020-06-08 12:20:00,26.43,26.45,26.42,26.43,70032.0,25.0222,25.0411,25.0127,25.0222,70032.0
2020-06-08 12:25:00,26.43,26.43,26.38,26.39,46608.0,25.0222,25.0222,24.9748,24.9843,46608.0
2020-06-08 12:30:00,26.39,26.42,26.39,26.4,47400.0,24.9843,25.0127,24.9843,24.9938,47400.0
2020-06-08 12:35:00,26.4,26.4,26.34,26.34,28932.0,24.9938,24.9938,24.937,24.937,28932.0
2020-06-08 12:40:00,26.33,26.34,26.31,26.32,35636.0,24.9275,24.937,24.9086,24.918,35636.0
2020-06-08 12:45:00,26.31,26.32,26.25,26.28,154132.0,24.9086,24.918,24.8518,24.8802,154132.0
2020-06-08 12:50:00,26.28,26.3,26.24,26.25,83720.0,24.8802,24.8991,24.8423,24.8518,83720.0
2020-06-08 12:55:00,26.25,26.26,26.23,26.23,36612.0,24.8518,24.8612,24.8328,24.8328,36612.0
2020-06-08 13:00:00,26.25,26.26,26.24,26.26,33056.0,24.8518,24.8612,24.8423,24.8612,33056.0
2020-06-08 13:05:00,26.26,26.27,26.21,26.23,70760.0,24.8612,24.8707,24.8139,24.8328,70760.0
2020-06-08 13:10:00,26.22,26.23,26.19,26.19,38888.0,24.8234,24.8328,24.795,24.795,38888.0
2020-06-08 13:15:00,26.18,26.18,26.13,26.14,50108.0,24.7855,24.7855,24.7382,24.7476,50108.0
2020-06-08 13:20:00,26.14,26.16,26.11,26.11,58160.0,24.7476,24.7666,24.7192,24.7192,58160.0
2020-06-08 13:25:00,26.11,26.14,26.11,26.11,64008.0,24.7192,24.7476,24.7192,24.7192,64008.0
2020-06-08 13:30:00,26.11,26.15,26.09,26.14,48360.0,24.7192,24.7571,24.7003,24.7476,48360.0
2020-06-08 13:35:00,26.14,26.17,26.1,26.14,106884.0,24.7476,24.776,24.7098,24.7476,106884.0
2020-06-08 13:40:00,26.14,26.18,26.12,26.18,79640.0,24.7476,24.7855,24.7287,24.7855,79640.0
2020-06-08 13:45:00,26.18,26.18,26.14,26.16,78108.0,24.7855,24.7855,24.7476,24.7666,78108.0
2020-06-08 13:50:00,26.16,26.17,26.15,26.15,33192.0,24.7666,24.776,24.7571,24.7571,33192.0
2020-06-08 13:55:00,26.14,26.14,26.09,26.1,75488.0,24.7476,24.7476,24.7003,24.7098,75488.0
2020-06-08 14:00:00,26.1,26.14,26.1,26.13,72168.0,24.7098,24.7476,24.7098,24.7382,72168.0
2020-06-08 14:05:00,26.14,26.16,26.13,26.16,28580.0,24.7476,24.7666,24.7382,24.7666,28580.0
2020-06-08 14:10:00,26.16,26.17,26.14,26.14,23568.0,24.7666,24.776,24.7476,24.7476,23568.0
2020-06-08 14:15:00,26.15,26.15,26.12,26.15,48232.0,24.7571,24.7571,24.7287,24.7571,48232.0
2020-06-08 14:20:00,26.15,26.15,26.12,26.13,40252.0,24.7571,24.7571,24.7287,24.7382,40252.0
2020-06-08 14:25:00,26.13,26.19,26.13,26.19,51492.0,24.7382,24.795,24.7382,24.795,51492.0
2020-06-08 14:30:00,26.19,26.2,26.17,26.19,27496.0,24.795,24.8044,24.776,24.795,27496.0
2020-06-08 14:35:00,26.2,26.21,26.16,26.17,43028.0,24.8044,24.8139,24.7666,24.776,43028.0
2020-06-08 14:40:00,26.17,26.18,26.14,26.14,81420.0,24.776,24.7855,24.7476,24.7476,81420.0
2020-06-08 14:45:00,26.14,26.18,26.12,26.17,184064.0,24.7476,24.7855,24.7287,24.776,184064.0
2020-06-08 14:50:00,26.17,26.18,26.12,26.15,174424.0,24.776,24.7855,24.7287,24.7571,174424.0
2020-06-08 14:55:00,26.16,26.17,26.13,26.15,164560.0,24.7666,24.776,24.7382,24.7571,164560.0
2020-06-08 15:00:00,26.15,26.17,26.07,26.07,79456.0,24.7571,24.776,24.6814,24.6814,79456.0
2020-06-08 15:05:00,26.07,26.09,26.04,26.06,56960.0,24.6814,24.7003,24.653,24.6719,56960.0
2020-06-08 15:10:00,26.06,26.11,26.06,26.1,142500.0,24.6719,24.7192,24.6719,24.7098,142500.0
2020-06-08 15:15:00,26.1,26.11,26.09,26.11,56436.0,24.7098,24.7192,24.7003,24.7192,56436.0
2020-06-08 15:20:00,26.11,26.14,26.11,26.13,57612.0,24.7192,24.7476,24.7192,24.7382,57612.0
2020-06-08 15:25:00,26.14,26.16,26.11,26.11,255336.0,24.7476,24.7666,24.7192,24.7192,255336.0
2020-06-08 15:30:00,26.12,26.16,26.12,26.12,180104.0,24.7287,24.7666,24.7287,24.7287,180104.0
2020-06-08 15:35:00,26.12,26.13,26.06,26.06,146592.0,24.7287,24.7382,24.6719,24.6719,146592.0
2020-06-08 15:40:00,26.06,26.08,26.03,26.05,225568.0,24.6719,24.6908,24.6435,24.6624,225568.0
2020-06-08 15:45:00,26.04,26.05,25.99,26.01,249708.0,24.653,24.6624,24.6056,24.6246,249708.0
2020-06-08 15:50:00,26.02,26.1,26.02,26.03,496768.0,24.634,24.7098,24.634,24.6435,496768.0
2020-06-08 15:55:00,26.03,26.07,25.99,26.02,1039572.0,24.6435,24.6814,24.6056,24.634,1039572.0
2020-06-09 09:30:00,25.68,25.69,25.53,25.58,148800.0,24.3121,24.3216,24.1701,24.2175,148800.0
2020-06-09 09:35:00,25.64,25.72,25.59,25.61,51684.0,24.2743,24.35,24.2269,24.2459,51684.0
2020-06-09 09:40:00,25.56,25.69,25.56,25.62,62112.0,24.1985,24.3216,24.1985,24.2553,62112.0
2020-06-09 09:45:00,25.59,25.68,25.58,25.63,82152.0,24.2269,24.3121,24.2175,24.2648,82152.0
2020-06-09 09:50:00,25.61,25.63,25.49,25.5,51960.0,24.2459,24.2648,24.1323,24.1417,51960.0
2020-06-09 09:55:00,25.52,25.53,25.43,25.43,67564.0,24.1607,24.1701,24.0755,24.0755,67564.0
2020-06-09 10:00:00,25.43,25.53,25.42,25.53,85484.0,24.0755,24.1701,24.066,24.1701,85484.0
2020-06-09 10:05:00,25.52,25.56,25.49,25.51,58264.0,24.1607,24.1985,24.1323,24.1512,58264.0
2020-06-09 10:10:00,25.51,25.56,25.48,25.54,65492.0,24.1512,24.1985,24.1228,24.1796,65492.0
2020-06-09 10:15:00,25.54,25.59,25.51,25.59,59132.0,24.1796,24.2269,24.1512,24.2269,59132.0
2020-06-09 10:20:00,25.61,25.71,25.61,25.71,36580.0,24.2459,24.3405,24.2459,24.3405,36580.0
2020-06-09 10:25:00,25.71,25.78,25.71,25.72,112328.0,24.3405,24.4068,24.3405,24.35,112328.0
2020-06-09 10:30:00,25.72,25.75,25.68,25.73,27436.0,24.35,24.3784,24.3121,24.3595,27436.0
2020-06-09 10:35:00,25.72,25.75,25.72,25.74,33276.0,24.35,24.3784,24.35,24.3689,33276.0
2020-06-09 10:40:00,25.74,25.75,25.71,25.71,30648.0,24.3689,24.3784,24.3405,24.3405,30648.0
2020-06-09 10:45:00,25.71,25.77,25.68,25.77,49168.0,24.3405,24.3973,24.3121,24.3973,49168.0
2020-06-09 10:50:00,25.76,25.78,25.73,25.77,75212.0,24.3879,24.4068,24.3595,24.3973,75212.0
2020-06-09 10:55:00,25.78,25.78,25.68,25.68,58368.0,24.4068,24.4068,24.3121,24.3121,58368.0
2020-06-09 11:00:00,25.68,25.74,25.64,25.74,68772.0,24.3121,24.3689,24.2743,24.3689,68772.0
2020-06-09 11:05:00,25.75,25.77,25.72,25.73,32252.0,24.3784,24.3973,24.35,24.3595,32252.0
2020-06-09 11:10:00,25.73,25.73,25.63,25.65,40144.0,24.3595,24.3595,24.2648,24.2837,40144.0
2020-06-09 11:15:00,25.64,25.66,25.62,25.66,35232.0,24.2743,24.2932,24.2553,24.2932,35232.0
2020-06-09 11:20:00,25.67,25.71,25.66,25.68,68520.0,24.3027,24.3405,24.2932,24.3121,68520.0
2020-06-09 11:25:00,25.67,25.7,25.66,25.68,109532.0,24.3027,24.3311,24.2932,24.3121,109532.0
2020-06-09 11:30:00,25.66,25.67,25.64,25.65,45484.0,24.2932,24.3027,24.2743,24.2837,45484.0
2020-06-09 11:35:00,25.64,25.64,25.61,25.64,33752.0,24.2743,24.2743,24.2459,24.2743,33752.0
2020-06-09 11:40:00,25.63,25.64,25.61,25.63,23012.0,24.2648,24.2743,24.2459,24.2648,23012.0
2020-06-09 11:45:00,25.64,25.66,25.63,25.63,19596.0,24.2743,24.2932,24.2648,24.2648,19596.0
2020-06-09 11:50:00,25.63,25.65,25.62,25.64,27904.0,24.2648,24.2837,24.2553,24.2743,27904.0
2020-06-09 11:55:00,25.64,25.64,25.58,25.58,33636.0,24.2743,24.2743,24.2175,24.2175,33636.0
2020-06-09 12:00:00,25.57,25.57,25.54,25.56,30416.0,24.208,24.208,24.1796,24.1985,30416.0
2020-06-09 12:05:00,25.56,25.57,25.54,25.57,29040.0,24.1985,24.208,24.1796,24.208,29040.0
2020-06-09 12:10:00,25.57,25.6,25.57,25.59,38764.0,24.208,24.2364,24.208,24.2269,38764.0
2020-06-09 12:15:00,25.59,25.59,25.54,25.56,21928.0,24.2269,24.2269,24.1796,24.1985,21928.0
2020-06-09 12:20:00,25.56,25.61,25.56,25.61,61716.0,24.1985,24.2459,24.1985,24.2459,61716.0
2020-06-09 12:25:00,25.62,25.64,25.58,25.6,15600.0,24.2553,24.2743,24.2175,24.2364,15600.0
2020-06-09 12:30:00,25.61,25.62,25.59,25.6,21892.0,24.2459,24.2553,24.2269,24.2364,21892.0
2020-06-09 12:35:00,25.61,25.65,25.59,25.64,27752.0,24.2459,24.2837,24.2269,24.2743,27752.0
2020-06-09 12:40:00,25.63,25.63,25.59,25.6,10016.0,24.2648,24.2648,24.2269,24.2364,10016.0
2020-06-09 12:45:00,25.6,25.61,25.58,25.6,13684.0,24.2364,24.2459,24.2175,24.2364,13684.0
2020-06-09 12:50:00,25.58,25.6,25.58,25.58,15760.0,24.2175,24.2364,24.2175,24.2175,15760.0
2020-06-09 12:55:00,25.58,25.6,25.57,25.59,29420.0,24.2175,24.2364,24.208,24.2269,29420.0
2020-06-09 13:00:00,25.58,25.61,25.58,25.6,25744.0,24.2175,24.2459,24.2175,24.2364,25744.0
2020-06-09 13:05:00,25.6,25.6,25.58,25.59,22420.0,24.2364,24.2364,24.2175,24.2269,22420.0
2020-06-09 13:10:00,25.59,25.64,25.59,25.63,90500.0,24.2269,24.2743,24.2269,24.2648,90500.0
2020-06-09 13:15:00,25.63,25.64,25.61,25.63,20992.0,24.2648,24.2743,24.2459,24.2648,20992.0
2020-06-09 13:20:00,25.63,25.63,25.6,25.61,29240.0,24.2648,24.2648,24.2364,24.2459,29240.0
2020-06-09 13:25:00,25.63,25.63,25.61,25.62,15912.0,24.2648,24.2648,24.2459,24.2553,15912.0
2020-06-09 13:30:00,25.63,25.63,25.61,25.61,17592.0,24.2648,24.2648,24.2459,24.2459,17592.0
2020-06-09 13:35:00,25.61,25.61,25.58,25.61,23356.0,24.2459,24.2459,24.2175,24.2459,23356.0
2020-06-09 13:40:00,25.6,25.64,25.6,25.61,75004.0,24.2364,24.2743,24.2364,24.2459,75004.0
2020-06-09 13:45:00,25.61,25.62,25.53,25.54,46864.0,24.2459,24.2553,24.1701,24.1796,46864.0
2020-06-09 13:50:00,25.55,25.58,25.53,25.53,32404.0,24.1891,24.2175,24.1701,24.1701,32404.0
2020-06-09 13:55:00,25.53,25.54,25.49,25.49,47324.0,24.1701,24.1796,24.1323,24.1323,47324.0
2020-06-09 14:00:00,25.49,25.5,25.43,25.43,76928.0,24.1323,24.1417,24.0755,24.0755,76928.0
2020-06-09 14:05:00,25.43,25.45,25.39,25.39,52348.0,24.0755,24.0944,24.0376,24.0376,52348.0
2020-06-09 14:10:00,25.4,25.43,25.4,25.42,45540.0,24.047,24.0755,24.047,24.066,45540.0
2020-06-09 14:15:00,25.41,25.43,25.37,25.4,74720.0,24.0565,24.0755,24.0186,24.047,74720.0
2020-06-09 14:20:00,25.39,25.4,25.35,25.39,40344.0,24.0376,24.047,23.9997,24.0376,40344.0
2020-06-09 14:25:00,25.39,25.46,25.38,25.46,61176.0,24.0376,24.1039,24.0281,24.1039,61176.0
2020-06-09 14:30:00,25.45,25.56,25.45,25.55,37132.0,24.0944,24.1985,24.0944,24.1891,37132.0
2020-06-09 14:35:00,25.54,25.56,25.51,25.56,26296.0,24.1796,24.1985,24.1512,24.1985,26296.0
2020-06-09 14:40:00,25.55,25.59,25.55,25.58,34456.0,24.1891,24.2269,24.1891,24.2175,34456.0
2020-06-09 14:45:00,25.58,25.59,25.55,25.57,40824.0,24.2175,24.2269,24.1891,24.208,40824.0
2020-06-09 14:50:00,25.58,25.58,25.54,25.54,30328.0,24.2175,24.2175,24.1796,24.1796,30328.0
2020-06-09 14:55:00,25.54,25.56,25.53,25.56,34640.0,24.1796,24.1985,24.1701,24.1985,34640.0
2020-06-09 15:00:00,25.56,25.56,25.53,25.56,48672.0,24.1985,24.1985,24.1701,24.1985,48672.0
2020-06-09 15:05:00,25.57,25.58,25.55,25.57,52604.0,24.208,24.2175,24.1891,24.208,52604.0
2020-06-09 15:10:00,25.58,25.6,25.55,25.58,45840.0,24.2175,24.2364,24.1891,24.2175,45840.0
2020-06-09 15:15:00,25.58,25.61,25.56,25.6,126404.0,24.2175,24.2459,24.1985,24.2364,126404.0
2020-06-09 15:20:00,25.61,25.63,25.57,25.58,38560.0,24.2459,24.2648,24.208,24.2175,38560.0
2020-06-09 15:25:00,25.58,25.63,25.58,25.63,33904.0,24.2175,24.2648,24.2175,24.2648,33904.0
2020-06-09 15:30:00,25.63,25.63,25.56,25.56,66076.0,24.2648,24.2648,24.1985,24.1985,66076.0
2020-06-09 15:35:00,25.57,25.59,25.55,25.59,45540.0,24.208,24.2269,24.1891,24.2269,45540.0
2020-06-09 15:40:00,25.59,25.6,25.54,25.54,52564.0,24.2269,24.2364,24.1796,24.1796,52564.0
2020-06-09 15:45:00,25.53,25.54,25.48,25.49,128452.0,24.1701,24.1796,24.1228,24.1323,128452.0
2020-06-09 15:50:00,25.48,25.48,25.4,25.46,169064.0,24.1228,24.1228,24.047,24.1039,169064.0
2020-06-09 15:55:00,25.46,25.48,25.4,25.43,467864.0,24.1039,24.1228,24.047,24.0755,467864.0
2020-06-10 09:30:00,25.63,25.63,25.29,25.31,144248.0,24.2648,24.2648,23.9429,23.9618,144248.0
2020-06-10 09:35:00,25.31,25.38,25.25,25.33,34988.0,23.9618,24.0281,23.905,23.9808,34988.0
2020-06-10 09:40:00,25.29,25.31,25.28,25.28,14816.0,23.9429,23.9618,23.9334,23.9334,14816.0
2020-06-10 09:45:00,25.28,25.3,25.25,25.25,13036.0,23.9334,23.9524,23.905,23.905,13036.0
2020-06-10 09:50:00,25.24,25.25,25.18,25.21,25040.0,23.8956,23.905,23.8388,23.8672,25040.0
2020-06-10 09:55:00,25.18,25.21,25.15,25.19,36676.0,23.8388,23.8672,23.8104,23.8482,36676.0
2020-06-10 10:00:00,25.21,25.23,25.16,25.18,41548.0,23.8672,23.8861,23.8198,23.8388,41548.0
2020-06-10 10:05:00,25.19,25.23,25.18,25.21,34756.0,23.8482,23.8861,23.8388,23.8672,34756.0
2020-06-10 10:10:00,25.21,25.22,25.11,25.14,39288.0,23.8672,23.8766,23.7725,23.8009,39288.0
2020-06-10 10:15:00,25.12,25.16,25.1,25.1,29996.0,23.782,23.8198,23.763,23.763,29996.0
2020-06-10 10:20:00,25.09,25.17,25.08,25.17,17208.0,23.7536,23.8293,23.7441,23.8293,17208.0
2020-06-10 10:25:00,25.16,25.21,25.16,25.18,32280.0,23.8198,23.8672,23.8198,23.8388,32280.0
2020-06-10 10:30:00,25.18,25.24,25.13,25.24,21840.0,23.8388,23.8956,23.7914,23.8956,21840.0
2020-06-10 10:35:00,25.24,25.25,25.21,25.25,13176.0,23.8956,23.905,23.8672,23.905,13176.0
2020-06-10 10:40:00,25.27,25.3,25.26,25.26,20672.0,23.924,23.9524,23.9145,23.9145,20672.0
2020-06-10 10:45:00,25.28,25.28,25.25,25.25,8056.0,23.9334,23.9334,23.905,23.905,8056.0
2020-06-10 10:50:00,25.25,25.28,25.23,25.23,17896.0,23.905,23.9334,23.8861,23.8861,17896.0
2020-06-10 10:55:00,25.22,25.24,25.2,25.22,43680.0,23.8766,23.8956,23.8577,23.8766,43680.0
2020-06-10 11:00:00,25.21,25.23,25.2,25.23,22820.0,23.8672,23.8861,23.8577,23.8861,22820.0
2020-06-10 11:05:00,25.23,25.31,25.23,25.26,25788.0,23.8861,23.9618,23.8861,23.9145,25788.0
2020-06-10 11:10:00,25.26,25.27,25.19,25.24,8020.0,23.9145,23.924,23.8482,23.8956,8020.0
2020-06-10 11:15:00,25.25,25.25,25.18,25.2,17792.0,23.905,23.905,23.8388,23.8577,17792.0
2020-06-10 11:20:00,25.2,25.2,25.13,25.15,34756.0,23.8577,23.8577,23.7914,23.8104,34756.0
2020-06-10 11:25:00,25.14,25.17,25.12,25.15,30128.0,23.8009,23.8293,23.782,23.8104,30128.0
2020-06-10 11:30:00,25.15,25.15,25.11,25.12,16328.0,23.8104,23.8104,23.7725,23.782,16328.0
2020-06-10 11:35:00,25.1,25.11,25.07,25.11,34668.0,23.763,23.7725,23.7346,23.7725,34668.0
2020-06-10 11:40:00,25.11,25.14,25.11,25.11,13288.0,23.7725,23.8009,23.7725,23.7725,13288.0
2020-06-10 11:45:00,25.12,25.12,25.08,25.08,8732.0,23.782,23.782,23.7441,23.7441,8732.0
2020-06-10 11:50:00,25.09,25.12,25.09,25.12,8800.0,23.7536,23.782,23.7536,23.782,8800.0
2020-06-10 11:55:00,25.11,25.15,25.1,25.15,16112.0,23.7725,23.8104,23.763,23.8104,16112.0
2020-06-10 12:00:00,25.15,25.19,25.14,25.19,27380.0,23.8104,23.8482,23.8009,23.8482,27380.0
2020-06-10 12:05:00,25.18,25.18,25.15,25.17,9596.0,23.8388,23.8388,23.8104,23.8293,9596.0
2020-06-10 12:10:00,25.18,25.2,25.17,25.2,15448.0,23.8388,23.8577,23.8293,23.8577,15448.0
2020-06-10 12:15:00,25.19,25.24,25.19,25.24,6600.0,23.8482,23.8956,23.8482,23.8956,6600.0
2020-06-10 12:20:00,25.24,25.27,25.24,25.27,6400.0,23.8956,23.924,23.8956,23.924,6400.0
2020-06-10 12:25:00,25.26,25.27,25.23,25.23,12932.0,23.9145,23.924,23.8861,23.8861,12932.0
2020-06-10 12:30:00,25.23,25.24,25.19,25.2,92252.0,23.8861,23.8956,23.8482,23.8577,92252.0
2020-06-10 12:35:00,25.18,25.19,25.16,25.19,8520.0,23.8388,23.8482,23.8198,23.8482,8520.0
2020-06-10 12:40:00,25.18,25.21,25.18,25.19,6400.0,23.8388,23.8672,23.8388,23.8482,6400.0
2020-06-10 12:45:00,25.19,25.2,25.17,25.17,4800.0,23.8482,23.8577,23.8293,23.8293,4800.0
2020-06-10 12:50:00,25.18,25.18,25.16,25.18,16804.0,23.8388,23.8388,23.8198,23.8388,16804.0
2020-06-10 12:55:00,25.18,25.22,25.18,25.19,12884.0,23.8388,23.8766,23.8388,23.8482,12884.0
2020-06-10 13:00:00,25.18,25.18,25.14,25.18,18792.0,23.8388,23.8388,23.8009,23.8388,18792.0
2020-06-10 13:05:00,25.18,25.22,25.18,25.22,26800.0,23.8388,23.8766,23.8388,23.8766,26800.0
2020-06-10 13:10:00,25.22,25.22,25.19,25.21,32688.0,23.8766,23.8766,23.8482,23.8672,32688.0
2020-06-10 13:15:00,25.21,25.21,25.15,25.17,45644.0,23.8672,23.8672,23.8104,23.8293,45644.0
2020-06-10 13:20:00,25.16,25.17,25.14,25.16,31160.0,23.8198,23.8293,23.8009,23.8198,31160.0
2020-06-10 13:25:00,25.16,25.16,25.1,25.1,20408.0,23.8198,23.8198,23.763,23.763,20408.0
2020-06-10 13:30:00,25.11,25.14,25.11,25.13,26732.0,23.7725,23.8009,23.7725,23.7914,26732.0
2020-06-10 13:35:00,25.12,25.13,25.11,25.12,21356.0,23.782,23.7914,23.7725,23.782,21356.0
2020-06-10 13:40:00,25.12,25.14,25.11,25.12,17996.0,23.782,23.8009,23.7725,23.782,17996.0
2020-06-10 13:45:00,25.12,25.16,25.12,25.13,44596.0,23.782,23.8198,23.782,23.7914,44596.0
2020-06-10 13:50:00,25.12,25.13,25.11,25.13,42772.0,23.782,23.7914,23.7725,23.7914,42772.0
2020-06-10 13:55:00,25.12,25.13,25.11,25.11,31812.0,23.782,23.7914,23.7725,23.7725,31812.0
2020-06-10 14:00:00,25.11,25.24,25.04,25.19,136208.0,23.7725,23.8956,23.7062,23.8482,136208.0
2020-06-10 14:05:00,25.18,25.24,25.12,25.12,186308.0,23.8388,23.8956,23.782,23.782,186308.0
2020-06-10 14:10:00,25.11,25.17,25.11,25.12,80684.0,23.7725,23.8293,23.7725,23.782,80684.0
2020-06-10 14:15:00,25.13,25.17,25.11,25.14,79616.0,23.7914,23.8293,23.7725,23.8009,79616.0
2020-06-10 14:20:00,25.14,25.19,25.12,25.14,90116.0,23.8009,23.8482,23.782,23.8009,90116.0
2020-06-10 14:25:00,25.14,25.23,25.13,25.21,62588.0,23.8009,23.8861,23.7914,23.8672,62588.0
2020-06-10 14:30:00,25.21,25.23,25.16,25.16,49500.0,23.8672,23.8861,23.8198,23.8198,49500.0
2020-06-10 14:35:00,25.16,25.17,25.14,25.14,37784.0,23.8198,23.8293,23.8009,23.8009,37784.0
2020-06-10 14:40:00,25.14,25.16,25.05,25.16,42576.0,23.8009,23.8198,23.7157,23.8198,42576.0
2020-06-10 14:45:00,25.14,25.15,25.06,25.06,21848.0,23.8009,23.8104,23.7252,23.7252,21848.0
2020-06-10 14:50:00,25.05,25.07,24.92,24.96,41232.0,23.7157,23.7346,23.5926,23.6305,41232.0
2020-06-10 14:55:00,24.95,25.03,24.95,25.01,25000.0,23.621,23.6968,23.621,23.6778,25000.0
2020-06-10 15:00:00,25.0,25.0,24.93,24.93,29912.0,23.6684,23.6684,23.6021,23.6021,29912.0
2020-06-10 15:05:00,24.96,25.11,24.96,25.09,30568.0,23.6305,23.7725,23.6305,23.7536,30568.0
2020-06-10 15:10:00,25.09,25.14,25.08,25.13,30696.0,23.7536,23.8009,23.7441,23.7914,30696.0
2020-06-10 15:15:00,25.13,25.16,25.12,25.16,38416.0,23.7914,23.8198,23.782,23.8198,38416.0
2020-06-10 15:20:00,25.16,25.16,25.1,25.12,32676.0,23.8198,23.8198,23.763,23.782,32676.0
2020-06-10 15:25:00,25.12,25.27,25.11,25.27,35768.0,23.782,23.924,23.7725,23.924,35768.0
2020-06-10 15:30:00,25.26,25.29,25.21,25.26,68496.0,23.9145,23.9429,23.8672,23.9145,68496.0
2020-06-10 15:35:00,25.26,25.26,25.21,25.24,39664.0,23.9145,23.9145,23.8672,23.8956,39664.0
2020-06-10 15:40:00,25.23,25.25,25.21,25.23,44208.0,23.8861,23.905,23.8672,23.8861,44208.0
2020-06-10 15:45:00,25.23,25.23,25.14,25.19,69188.0,23.8861,23.8861,23.8009,23.8482,69188.0
2020-06-10 15:50:00,25.18,25.22,25.16,25.2,96720.0,23.8388,23.8766,23.8198,23.8577,96720.0
2020-06-10 15:55:00,25.19,25.19,25.08,25.09,164700.0,23.8482,23.8482,23.7441,23.7536,164700.0
2020-06-11 09:30:00,24.63,24.63,24.26,24.26,171364.0,23.3181,23.3181,22.9678,22.9678,171364.0
2020-06-11 09:35:00,24.25,24.29,24.22,24.25,44728.0,22.9583,22.9962,22.9299,22.9583,44728.0
2020-06-11 09:40:00,24.19,24.31,24.16,24.31,50712.0,22.9015,23.0151,22.8731,23.0151,50712.0
2020-06-11 09:45:00,24.33,24.41,24.29,24.41,36308.0,23.034,23.1098,22.9962,23.1098,36308.0
2020-06-11 09:50:00,24.41,24.49,24.37,24.49,95352.0,23.1098,23.1855,23.0719,23.1855,95352.0
2020-06-11 09:55:00,24.49,24.49,24.4,24.41,49692.0,23.1855,23.1855,23.1003,23.1098,49692.0
2020-06-11 10:00:00,24.44,24.48,24.37,24.38,42628.0,23.1382,23.1761,23.0719,23.0814,42628.0
2020-06-11 10:05:00,24.39,24.41,24.38,24.41,51044.0,23.0908,23.1098,23.0814,23.1098,51044.0
2020-06-11 10:10:00,24.4,24.53,24.38,24.5,42776.0,23.1003,23.2234,23.0814,23.195,42776.0
2020-06-11 10:15:00,24.49,24.53,24.44,24.45,80900.0,23.1855,23.2234,23.1382,23.1477,80900.0
2020-06-11 10:20:00,24.46,24.47,24.4,24.42,49132.0,23.1571,23.1666,23.1003,23.1193,49132.0
2020-06-11 10:25:00,24.41,24.42,24.31,24.33,65180.0,23.1098,23.1193,23.0151,23.034,65180.0
2020-06-11 10:30:00,24.33,24.43,24.33,24.42,22140.0,23.034,23.1287,23.034,23.1193,22140.0
2020-06-11 10:35:00,24.41,24.45,24.39,24.42,32632.0,23.1098,23.1477,23.0908,23.1193,32632.0
2020-06-11 10:40:00,24.4,24.4,24.32,24.32,25152.0,23.1003,23.1003,23.0246,23.0246,25152.0
2020-06-11 10:45:00,24.31,24.35,24.25,24.25,24448.0,23.0151,23.053,22.9583,22.9583,24448.0
2020-06-11 10:50:00,24.26,24.32,24.25,24.32,19924.0,22.9678,23.0246,22.9583,23.0246,19924.0
2020-06-11 10:55:00,24.31,24.32,24.27,24.28,27960.0,23.0151,23.0246,22.9772,22.9867,27960.0
2020-06-11 11:00:00,24.27,24.29,24.23,24.28,23332.0,22.9772,22.9962,22.9394,22.9867,23332.0
2020-06-11 11:05:00,24.29,24.31,24.27,24.27,39932.0,22.9962,23.0151,22.9772,22.9772,39932.0
2020-06-11 11:10:00,24.25,24.28,24.24,24.25,13320.0,22.9583,22.9867,22.9488,22.9583,13320.0
2020-06-11 11:15:00,24.26,24.36,24.26,24.36,15000.0,22.9678,23.0624,22.9678,23.0624,15000.0
2020-06-11 11:20:00,24.35,24.38,24.35,24.36,18800.0,23.053,23.0814,23.053,23.0624,18800.0
2020-06-11 11:25:00,24.36,24.36,24.28,24.28,24384.0,23.0624,23.0624,22.9867,22.9867,24384.0
2020-06-11 11:30:00,24.28,24.3,24.21,24.24,32272.0,22.9867,23.0056,22.9204,22.9488,32272.0
2020-06-11 11:35:00,24.25,24.25,24.22,24.24,60660.0,22.9583,22.9583,22.9299,22.9488,60660.0
2020-06-11 11:40:00,24.24,24.26,24.21,24.25,79480.0,22.9488,22.9678,22.9204,22.9583,79480.0
2020-06-11 11:45:00,24.26,24.27,24.16,24.17,28388.0,22.9678,22.9772,22.8731,22.8826,28388.0
2020-06-11 11:50:00,24.15,24.22,24.14,24.21,26988.0,22.8636,22.9299,22.8542,22.9204,26988.0
2020-06-11 11:55:00,24.21,24.27,24.2,24.27,35568.0,22.9204,22.9772,22.911,22.9772,35568.0
2020-06-11 12:00:00,24.26,24.28,24.22,24.23,30912.0,22.9678,22.9867,22.9299,22.9394,30912.0
2020-06-11 12:05:00,24.24,24.24,24.15,24.15,17700.0,22.9488,22.9488,22.8636,22.8636,17700.0
2020-06-11 12:10:00,24.15,24.17,24.13,24.16,27648.0,22.8636,22.8826,22.8447,22.8731,27648.0
2020-06-11 12:15:00,24.15,24.15,24.07,24.09,40744.0,22.8636,22.8636,22.7879,22.8068,40744.0
2020-06-11 12:20:00,24.09,24.11,24.04,24.05,33632.0,22.8068,22.8258,22.7595,22.769,33632.0
2020-06-11 12:25:00,24.04,24.04,24.0,24.02,30884.0,22.7595,22.7595,22.7216,22.7406,30884.0
2020-06-11 12:30:00,24.02,24.16,24.02,24.12,39468.0,22.7406,22.8731,22.7406,22.8352,39468.0
2020-06-11 12:35:00,24.11,24.16,24.11,24.11,18588.0,22.8258,22.8731,22.8258,22.8258,18588.0
2020-06-11 12:40:00,24.08,24.09,24.04,24.04,24732.0,22.7974,22.8068,22.7595,22.7595,24732.0
2020-06-11 12:45:00,24.04,24.1,23.97,23.97,40444.0,22.7595,22.8163,22.6932,22.6932,40444.0
2020-06-11 12:50:00,23.96,23.96,23.9,23.9,63776.0,22.6838,22.6838,22.6269,22.6269,63776.0
2020-06-11 12:55:00,23.9,23.97,23.9,23.94,26488.0,22.6269,22.6932,22.6269,22.6648,26488.0
2020-06-11 13:00:00,23.95,24.06,23.95,24.06,21840.0,22.6743,22.7784,22.6743,22.7784,21840.0
2020-06-11 13:05:00,24.05,24.06,24.02,24.05,21580.0,22.769,22.7784,22.7406,22.769,21580.0
2020-06-11 13:10:00,24.05,24.05,23.99,24.03,29372.0,22.769,22.769,22.7122,22.75,29372.0
2020-06-11 13:15:00,24.02,24.05,23.99,24.0,16764.0,22.7406,22.769,22.7122,22.7216,16764.0
2020-06-11 13:20:00,24.01,24.04,24.0,24.03,20956.0,22.7311,22.7595,22.7216,22.75,20956.0
2020-06-11 13:25:00,24.02,24.05,23.93,23.94,34872.0,22.7406,22.769,22.6554,22.6648,34872.0
2020-06-11 13:30:00,23.94,24.0,23.93,23.99,32472.0,22.6648,22.7216,22.6554,22.7122,32472.0
2020-06-11 13:35:00,23.99,23.99,23.91,23.92,31540.0,22.7122,22.7122,22.6364,22.6459,31540.0
2020-06-11 13:40:00,23.92,23.93,23.88,23.88,17028.0,22.6459,22.6554,22.608,22.608,17028.0
2020-06-11 13:45:00,23.88,23.92,23.87,23.91,22088.0,22.608,22.6459,22.5985,22.6364,22088.0
2020-06-11 13:50:00,23.9,23.95,23.88,23.95,30168.0,22.6269,22.6743,22.608,22.6743,30168.0
2020-06-11 13:55:00,23.94,24.0,23.94,23.96,21256.0,22.6648,22.7216,22.6648,22.6838,21256.0
2020-06-11 14:00:00,23.96,23.96,23.86,23.87,30596.0,22.6838,22.6838,22.5891,22.5985,30596.0
2020-06-11 14:05:00,23.88,23.94,23.87,23.87,18560.0,22.608,22.6648,22.5985,22.5985,18560.0
2020-06-11 14:10:00,23.88,23.89,23.83,23.84,24004.0,22.608,22.6175,22.5607,22.5701,24004.0
2020-06-11 14:15:00,23.85,23.88,23.83,23.83,35400.0,22.5796,22.608,22.5607,22.5607,35400.0
2020-06-11 14:20:00,23.83,23.9,23.82,23.89,28764.0,22.5607,22.6269,22.5512,22.6175,28764.0
2020-06-11 14:25:00,23.89,23.97,23.88,23.94,42108.0,22.6175,22.6932,22.608,22.6648,42108.0
2020-06-11 14:30:00,23.94,23.95,23.86,23.87,54444.0,22.6648,22.6743,22.5891,22.5985,54444.0
2020-06-11 14:35:00,23.87,23.88,23.84,23.88,23148.0,22.5985,22.608,22.5701,22.608,23148.0
2020-06-11 14:40:00,23.88,23.9,23.82,23.86,27268.0,22.608,22.6269,22.5512,22.5891,27268.0
2020-06-11 14:45:00,23.87,23.92,23.84,23.84,42220.0,22.5985,22.6459,22.5701,22.5701,42220.0
2020-06-11 14:50:00,23.85,23.86,23.76,23.79,39176.0,22.5796,22.5891,22.4944,22.5228,39176.0
2020-06-11 14:55:00,23.8,23.83,23.74,23.82,63964.0,22.5323,22.5607,22.4755,22.5512,63964.0
2020-06-11 15:00:00,23.81,23.85,23.76,23.84,38172.0,22.5417,22.5796,22.4944,22.5701,38172.0
2020-06-11 15:05:00,23.85,23.88,23.82,23.85,68216.0,22.5796,22.608,22.5512,22.5796,68216.0
2020-06-11 15:10:00,23.85,23.9,23.82,23.82,73872.0,22.5796,22.6269,22.5512,22.5512,73872.0
2020-06-11 15:15:00,23.82,23.85,23.75,23.81,102536.0,22.5512,22.5796,22.4849,22.5417,102536.0
2020-06-11 15:20:00,23.81,23.81,23.71,23.72,79088.0,22.5417,22.5417,22.4471,22.4565,79088.0
2020-06-11 15:25:00,23.72,23.78,23.71,23.75,118148.0,22.4565,22.5133,22.4471,22.4849,118148.0
2020-06-11 15:30:00,23.74,23.76,23.68,23.72,153204.0,22.4755,22.4944,22.4187,22.4565,153204.0
2020-06-11 15:35:00,23.72,23.74,23.67,23.68,114232.0,22.4565,22.4755,22.4092,22.4187,114232.0
2020-06-11 15:40:00,23.69,23.81,23.69,23.8,158292.0,22.4281,22.5417,22.4281,22.5323,158292.0
2020-06-11 15:45:00,23.8,23.81,23.7,23.7,122308.0,22.5323,22.5417,22.4376,22.4376,122308.0
2020-06-11 15:50:00,23.69,23.73,23.67,23.69,314524.0,22.4281,22.466,22.4092,22.4281,314524.0
2020-06-11 15:55:00,23.69,23.71,23.62,23.63,621288.0,22.4281,22.4471,22.3619,22.3713,621288.0
2020-06-12 09:30:00,24.37,24.43,24.25,24.35,88108.0,23.0719,23.1287,22.9583,23.053,88108.0
2020-06-12 09:35:00,24.37,24.44,24.36,24.38,57908.0,23.0719,23.1382,23.0624,23.0814,57908.0
2020-06-12 09:40:00,24.4,24.43,24.35,24.38,131744.0,23.1003,23.1287,23.053,23.0814,131744.0
2020-06-12 09:45:00,24.35,24.36,24.28,24.28,13972.0,23.053,23.0624,22.9867,22.9867,13972.0
2020-06-12 09:50:00,24.27,24.35,24.27,24.29,22916.0,22.9772,23.053,22.9772,22.9962,22916.0
2020-06-12 09:55:00,24.27,24.27,24.23,24.24,9400.0,22.9772,22.9772,22.9394,22.9488,9400.0
2020-06-12 10:00:00,24.23,24.37,24.23,24.33,19640.0,22.9394,23.0719,22.9394,23.034,19640.0
2020-06-12 10:05:00,24.33,24.33,24.3,24.32,11128.0,23.034,23.034,23.0056,23.0246,11128.0
2020-06-12 10:10:00,24.29,24.3,24.21,24.22,11092.0,22.9962,23.0056,22.9204,22.9299,11092.0
2020-06-12 10:15:00,24.23,24.24,24.2,24.2,17456.0,22.9394,22.9488,22.911,22.911,17456.0
2020-06-12 10:20:00,24.22,24.3,24.22,24.25,26740.0,22.9299,23.0056,22.9299,22.9583,26740.0
2020-06-12 10:25:00,24.24,24.24,24.12,24.12,15228.0,22.9488,22.9488,22.8352,22.8352,15228.0
2020-06-12 10:30:00,24.12,24.13,24.09,24.11,8068.0,22.8352,22.8447,22.8068,22.8258,8068.0
2020-06-12 10:35:00,24.11,24.11,23.97,23.97,12664.0,22.8258,22.8258,22.6932,22.6932,12664.0
2020-06-12 10:40:00,23.99,24.06,23.99,24.05,11080.0,22.7122,22.7784,22.7122,22.769,11080.0
2020-06-12 10:45:00,24.03,24.08,24.01,24.03,21792.0,22.75,22.7974,22.7311,22.75,21792.0
2020-06-12 10:50:00,24.01,24.01,23.85,23.86,40124.0,22.7311,22.7311,22.5796,22.5891,40124.0
2020-06-12 10:55:00,23.86,23.9,23.79,23.79,12480.0,22.5891,22.6269,22.5228,22.5228,12480.0
2020-06-12 11:00:00,23.81,23.84,23.71,23.71,39088.0,22.5417,22.5701,22.4471,22.4471,39088.0
2020-06-12 11:05:00,23.71,23.86,23.71,23.86,25192.0,22.4471,22.5891,22.4471,22.5891,25192.0
2020-06-12 11:10:00,23.84,23.85,23.78,23.78,29532.0,22.5701,22.5796,22.5133,22.5133,29532.0
2020-06-12 11:15:00,23.76,23.81,23.64,23.64,30772.0,22.4944,22.5417,22.3808,22.3808,30772.0
2020-06-12 11:20:00,23.64,23.72,23.56,23.56,56484.0,22.3808,22.4565,22.3051,22.3051,56484.0
2020-06-12 11:25:00,23.59,23.79,23.59,23.78,29796.0,22.3335,22.5228,22.3335,22.5133,29796.0
2020-06-12 11:30:00,23.77,23.81,23.71,23.81,18400.0,22.5039,22.5417,22.4471,22.5417,18400.0
2020-06-12 11:35:00,23.82,23.91,23.8,23.89,23728.0,22.5512,22.6364,22.5323,22.6175,23728.0
2020-06-12 11:40:00,23.9,23.9,23.8,23.8,22932.0,22.6269,22.6269,22.5323,22.5323,22932.0
2020-06-12 11:45:00,23.81,23.94,23.81,23.89,13800.0,22.5417,22.6648,22.5417,22.6175,13800.0
2020-06-12 11:50:00,23.87,23.87,23.82,23.86,17832.0,22.5985,22.5985,22.5512,22.5891,17832.0
2020-06-12 11:55:00,23.88,23.97,23.88,23.97,14004.0,22.608,22.6932,22.608,22.6932,14004.0
2020-06-12 12:00:00,23.96,23.98,23.93,23.98,19836.0,22.6838,22.7027,22.6554,22.7027,19836.0
2020-06-12 12:05:00,23.99,24.0,23.97,23.98,14356.0,22.7122,22.7216,22.6932,22.7027,14356.0
2020-06-12 12:10:00,23.95,23.97,23.9,23.92,12860.0,22.6743,22.6932,22.6269,22.6459,12860.0
2020-06-12 12:15:00,23.92,23.95,23.89,23.94,22304.0,22.6459,22.6743,22.6175,22.6648,22304.0
2020-06-12 12:20:00,23.93,23.95,23.89,23.89,21500.0,22.6554,22.6743,22.6175,22.6175,21500.0
2020-06-12 12:25:00,23.86,23.87,23.82,23.85,20896.0,22.5891,22.5985,22.5512,22.5796,20896.0
2020-06-12 12:30:00,23.85,23.85,23.78,23.79,13684.0,22.5796,22.5796,22.5133,22.5228,13684.0
2020-06-12 12:35:00,23.77,23.8,23.75,23.79,23464.0,22.5039,22.5323,22.4849,22.5228,23464.0
2020-06-12 12:40:00,23.79,23.82,23.75,23.75,25660.0,22.5228,22.5512,22.4849,22.4849,25660.0
2020-06-12 12:45:00,23.77,23.77,23.72,23.75,15344.0,22.5039,22.5039,22.4565,22.4849,15344.0
2020-06-12 12:50:00,23.75,23.85,23.74,23.85,15864.0,22.4849,22.5796,22.4755,22.5796,15864.0
2020-06-12 12:55:00,23.84,23.88,23.83,23.86,10400.0,22.5701,22.608,22.5607,22.5891,10400.0
2020-06-12 13:00:00,23.84,23.85,23.73,23.75,18880.0,22.5701,22.5796,22.466,22.4849,18880.0
2020-06-12 13:05:00,23.75,23.75,23.71,23.74,5824.0,22.4849,22.4849,22.4471,22.4755,5824.0
2020-06-12 13:10:00,23.73,23.74,23.71,23.71,13668.0,22.466,22.4755,22.4471,22.4471,13668.0
2020-06-12 13:15:00,23.71,23.71,23.66,23.68,13628.0,22.4471,22.4471,22.3997,22.4187,13628.0
2020-06-12 13:20:00,23.66,23.72,23.64,23.64,13600.0,22.3997,22.4565,22.3808,22.3808,13600.0
2020-06-12 13:25:00,23.65,23.68,23.62,23.63,27156.0,22.3903,22.4187,22.3619,22.3713,27156.0
2020-06-12 13:30:00,23.66,23.66,23.51,23.51,18620.0,22.3997,22.3997,22.2577,22.2577,18620.0
2020-06-12 13:35:00,23.51,23.56,23.47,23.49,23704.0,22.2577,22.3051,22.2199,22.2388,23704.0
2020-06-12 13:40:00,23.49,23.54,23.45,23.49,92084.0,22.2388,22.2861,22.2009,22.2388,92084.0
2020-06-12 13:45:00,23.49,23.5,23.39,23.42,60728.0,22.2388,22.2483,22.1441,22.1725,60728.0
2020-06-12 13:50:00,23.42,23.45,23.36,23.39,18500.0,22.1725,22.2009,22.1157,22.1441,18500.0
2020-06-12 13:55:00,23.43,23.45,23.31,23.32,28544.0,22.182,22.2009,22.0684,22.0778,28544.0
2020-06-12 14:00:00,23.32,23.46,23.32,23.42,45676.0,22.0778,22.2104,22.0778,22.1725,45676.0
2020-06-12 14:05:00,23.42,23.43,23.31,23.33,84384.0,22.1725,22.182,22.0684,22.0873,84384.0
2020-06-12 14:10:00,23.34,23.49,23.34,23.46,58780.0,22.0968,22.2388,22.0968,22.2104,58780.0
2020-06-12 14:15:00,23.45,23.48,23.41,23.43,26416.0,22.2009,22.2293,22.163,22.182,26416.0
2020-06-12 14:20:00,23.4,23.45,23.39,23.39,29732.0,22.1536,22.2009,22.1441,22.1441,29732.0
2020-06-12 14:25:00,23.39,23.45,23.39,23.44,21292.0,22.1441,22.2009,22.1441,22.1915,21292.0
2020-06-12 14:30:00,23.44,23.59,23.44,23.54,66096.0,22.1915,22.3335,22.1915,22.2861,66096.0
2020-06-12 14:35:00,23.53,23.55,23.45,23.45,12092.0,22.2767,22.2956,22.2009,22.2009,12092.0
2020-06-12 14:40:00,23.47,23.51,23.41,23.45,48488.0,22.2199,22.2577,22.163,22.2009,48488.0
2020-06-12 14:45:00,23.46,23.53,23.45,23.5,31272.0,22.2104,22.2767,22.2009,22.2483,31272.0
2020-06-12 14:50:00,23.49,23.52,23.45,23.5,44336.0,22.2388,22.2672,22.2009,22.2483,44336.0
2020-06-12 14:55:00,23.52,23.53,23.47,23.52,40384.0,22.2672,22.2767,22.2199,22.2672,40384.0
2020-06-12 15:00:00,23.52,23.58,23.51,23.58,74676.0,22.2672,22.324,22.2577,22.324,74676.0
2020-06-12 15:05:00,23.58,23.7,23.57,23.64,46680.0,22.324,22.4376,22.3145,22.3808,46680.0
2020-06-12 15:10:00,23.64,23.67,23.6,23.67,38816.0,22.3808,22.4092,22.3429,22.4092,38816.0
2020-06-12 15:15:00,23.66,23.66,23.54,23.57,42944.0,22.3997,22.3997,22.2861,22.3145,42944.0
2020-06-12 15:20:00,23.56,23.58,23.49,23.5,46668.0,22.3051,22.324,22.2388,22.2483,46668.0
2020-06-12 15:25:00,23.49,23.52,23.45,23.49,42896.0,22.2388,22.2672,22.2009,22.2388,42896.0
2020-06-12 15:30:00,23.5,23.55,23.47,23.55,42624.0,22.2483,22.2956,22.2199,22.2956,42624.0
2020-06-12 15:35:00,23.56,23.61,23.55,23.6,43620.0,22.3051,22.3524,22.2956,22.3429,43620.0
2020-06-12 15:40:00,23.61,23.66,23.58,23.66,59072.0,22.3524,22.3997,22.324,22.3997,59072.0
2020-06-12 15:45:00,23.66,23.82,23.66,23.81,73020.0,22.3997,22.5512,22.3997,22.5417,73020.0
2020-06-12 15:50:00,23.82,23.9,23.75,23.79,146304.0,22.5512,22.6269,22.4849,22.5228,146304.0
2020-06-12 15:55:00,23.79,23.82,23.75,23.75,257572.0,22.5228,22.5512,22.4849,22.4849,257572.0
2020-06-15 09:30:00,23.3,23.54,22.96,23.0,57668.0,22.1161,22.3439,21.7933,21.8313,57668.0
2020-06-15 09:35:00,22.96,23.23,22.95,23.17,29828.0,21.7933,22.0496,21.7839,21.9927,29828.0
2020-06-15 09:40:00,23.13,23.22,23.13,23.2,29784.0,21.9547,22.0401,21.9547,22.0211,29784.0
2020-06-15 09:45:00,23.14,23.19,23.1,23.15,10200.0,21.9642,22.0117,21.9262,21.9737,10200.0
2020-06-15 09:50:00,23.13,23.28,23.13,23.28,16768.0,21.9547,22.0971,21.9547,22.0971,16768.0
2020-06-15 09:55:00,23.28,23.28,23.2,23.21,13996.0,22.0971,22.0971,22.0211,22.0306,13996.0
2020-06-15 10:00:00,23.21,23.25,23.17,23.23,19704.0,22.0306,22.0686,21.9927,22.0496,19704.0
2020-06-15 10:05:00,23.24,23.34,23.23,23.31,18424.0,22.0591,22.154,22.0496,22.1256,18424.0
2020-06-15 10:10:00,23.29,23.42,23.29,23.41,16964.0,22.1066,22.23,22.1066,22.2205,16964.0
2020-06-15 10:15:00,23.39,23.43,23.35,23.43,28392.0,22.2015,22.2395,22.1635,22.2395,28392.0
2020-06-15 10:20:00,23.41,23.41,23.32,23.32,37800.0,22.2205,22.2205,22.1351,22.1351,37800.0
2020-06-15 10:25:00,23.32,23.35,23.27,23.27,13556.0,22.1351,22.1635,22.0876,22.0876,13556.0
2020-06-15 10:30:00,23.28,23.33,23.24,23.33,49728.0,22.0971,22.1445,22.0591,22.1445,49728.0
2020-06-15 10:35:00,23.32,23.4,23.32,23.33,33876.0,22.1351,22.211,22.1351,22.1445,33876.0
2020-06-15 10:40:00,23.32,23.4,23.3,23.39,31096.0,22.1351,22.211,22.1161,22.2015,31096.0
2020-06-15 10:45:00,23.41,23.5,23.4,23.48,13892.0,22.2205,22.3059,22.211,22.2869,13892.0
2020-06-15 10:50:00,23.46,23.49,23.45,23.47,13776.0,22.2679,22.2964,22.2584,22.2774,13776.0
2020-06-15 10:55:00,23.46,23.49,23.43,23.44,17404.0,22.2679,22.2964,22.2395,22.249,17404.0
2020-06-15 11:00:00,23.45,23.56,23.43,23.56,12324.0,22.2584,22.3629,22.2395,22.3629,12324.0
2020-06-15 11:05:00,23.53,23.58,23.53,23.55,12720.0,22.3344,22.3818,22.3344,22.3534,12720.0
2020-06-15 11:10:00,23.55,23.59,23.54,23.59,19952.0,22.3534,22.3913,22.3439,22.3913,19952.0
2020-06-15 11:15:00,23.58,23.59,23.52,23.55,23136.0,22.3818,22.3913,22.3249,22.3534,23136.0
2020-06-15 11:20:00,23.55,23.56,23.47,23.56,66004.0,22.3534,22.3629,22.2774,22.3629,66004.0
2020-06-15 11:25:00,23.58,23.58,23.49,23.51,18368.0,22.3818,22.3818,22.2964,22.3154,18368.0
2020-06-15 11:30:00,23.51,23.54,23.44,23.46,24692.0,22.3154,22.3439,22.249,22.2679,24692.0
2020-06-15 11:35:00,23.47,23.51,23.44,23.5,10800.0,22.2774,22.3154,22.249,22.3059,10800.0
2020-06-15 11:40:00,23.51,23.52,23.43,23.43,19656.0,22.3154,22.3249,22.2395,22.2395,19656.0
2020-06-15 11:45:00,23.45,23.47,23.42,23.45,21252.0,22.2584,22.2774,22.23,22.2584,21252.0
2020-06-15 11:50:00,23.45,23.52,23.45,23.46,21828.0,22.2584,22.3249,22.2584,22.2679,21828.0
2020-06-15 11:55:00,23.48,23.57,23.48,23.56,13800.0,22.2869,22.3723,22.2869,22.3629,13800.0
2020-06-15 12:00:00,23.55,23.65,23.54,23.65,10008.0,22.3534,22.4483,22.3439,22.4483,10008.0
2020-06-15 12:05:00,23.64,23.65,23.63,23.64,16672.0,22.4388,22.4483,22.4293,22.4388,16672.0
2020-06-15 12:10:00,23.63,23.66,23.63,23.64,9240.0,22.4293,22.4578,22.4293,22.4388,9240.0
2020-06-15 12:15:00,23.64,23.68,23.62,23.65,92952.0,22.4388,22.4768,22.4198,22.4483,92952.0
2020-06-15 12:20:00,23.65,23.67,23.64,23.66,19056.0,22.4483,22.4673,22.4388,22.4578,19056.0
2020-06-15 12:25:00,23.66,23.66,23.63,23.64,21848.0,22.4578,22.4578,22.4293,22.4388,21848.0
2020-06-15 12:30:00,23.64,23.64,23.6,23.61,15228.0,22.4388,22.4388,22.4008,22.4103,15228.0
2020-06-15 12:35:00,23.61,23.64,23.6,23.63,35444.0,22.4103,22.4388,22.4008,22.4293,35444.0
2020-06-15 12:40:00,23.63,23.66,23.62,23.66,44204.0,22.4293,22.4578,22.4198,22.4578,44204.0
2020-06-15 12:45:00,23.65,23.7,23.65,23.68,18448.0,22.4483,22.4957,22.4483,22.4768,18448.0
2020-06-15 12:50:00,23.68,23.71,23.66,23.7,19828.0,22.4768,22.5052,22.4578,22.4957,19828.0
2020-06-15 12:55:00,23.7,23.74,23.69,23.73,10896.0,22.4957,22.5337,22.4863,22.5242,10896.0
2020-06-15 13:00:00,23.73,23.77,23.71,23.77,11504.0,22.5242,22.5622,22.5052,22.5622,11504.0
2020-06-15 13:05:00,23.76,23.8,23.76,23.8,5616.0,22.5527,22.5907,22.5527,22.5907,5616.0
2020-06-15 13:10:00,23.81,23.82,23.79,23.81,25652.0,22.6002,22.6096,22.5812,22.6002,25652.0
2020-06-15 13:15:00,23.81,23.84,23.8,23.8,19496.0,22.6002,22.6286,22.5907,22.5907,19496.0
2020-06-15 13:20:00,23.79,23.8,23.75,23.75,9764.0,22.5812,22.5907,22.5432,22.5432,9764.0
2020-06-15 13:25:00,23.78,23.78,23.75,23.77,10240.0,22.5717,22.5717,22.5432,22.5622,10240.0
2020-06-15 13:30:00,23.77,23.78,23.74,23.74,13016.0,22.5622,22.5717,22.5337,22.5337,13016.0
2020-06-15 13:35:00,23.75,23.81,23.74,23.79,20404.0,22.5432,22.6002,22.5337,22.5812,20404.0
2020-06-15 13:40:00,23.8,23.81,23.74,23.75,12004.0,22.5907,22.6002,22.5337,22.5432,12004.0
2020-06-15 13:45:00,23.75,23.75,23.7,23.71,12740.0,22.5432,22.5432,22.4957,22.5052,12740.0
2020-06-15 13:50:00,23.71,23.77,23.71,23.75,18264.0,22.5052,22.5622,22.5052,22.5432,18264.0
2020-06-15 13:55:00,23.75,23.76,23.73,23.74,17656.0,22.5432,22.5527,22.5242,22.5337,17656.0
2020-06-15 14:00:00,23.75,23.99,23.75,23.95,54156.0,22.5432,22.771,22.5432,22.733,54156.0
2020-06-15 14:05:00,23.95,24.01,23.94,23.97,40648.0,22.733,22.79,22.7235,22.752,40648.0
2020-06-15 14:10:00,23.95,23.98,23.89,23.98,60320.0,22.733,22.7615,22.6761,22.7615,60320.0
2020-06-15 14:15:00,24.02,24.06,24.02,24.05,14400.0,22.7995,22.8374,22.7995,22.828,14400.0
2020-06-15 14:20:00,24.04,24.06,23.99,24.03,18620.0,22.8185,22.8374,22.771,22.809,18620.0
2020-06-15 14:25:00,24.05,24.06,24.02,24.04,23080.0,22.828,22.8374,22.7995,22.8185,23080.0
2020-06-15 14:30:00,24.05,24.08,23.94,23.96,36556.0,22.828,22.8564,22.7235,22.7425,36556.0
2020-06-15 14:35:00,23.96,24.0,23.96,23.98,12428.0,22.7425,22.7805,22.7425,22.7615,12428.0
2020-06-15 14:40:00,23.98,24.02,23.95,23.96,19280.0,22.7615,22.7995,22.733,22.7425,19280.0
2020-06-15 14:45:00,23.97,23.99,23.96,23.99,28440.0,22.752,22.771,22.7425,22.771,28440.0
2020-06-15 14:50:00,24.0,24.0,23.91,23.93,35608.0,22.7805,22.7805,22.6951,22.7141,35608.0
2020-06-15 14:55:00,23.93,23.97,23.93,23.94,21476.0,22.7141,22.752,22.7141,22.7235,21476.0
2020-06-15 15:00:00,23.94,24.04,23.94,24.02,23612.0,22.7235,22.8185,22.7235,22.7995,23612.0
2020-06-15 15:05:00,24.0,24.0,23.94,23.96,21640.0,22.7805,22.7805,22.7235,22.7425,21640.0
2020-06-15 15:10:00,23.96,23.99,23.95,23.97,30316.0,22.7425,22.771,22.733,22.752,30316.0
2020-06-15 15:15:00,23.97,23.99,23.93,23.94,24804.0,22.752,22.771,22.7141,22.7235,24804.0
2020-06-15 15:20:00,23.93,23.93,23.86,23.93,28432.0,22.7141,22.7141,22.6476,22.7141,28432.0
2020-06-15 15:25:00,23.94,23.96,23.86,23.86,34252.0,22.7235,22.7425,22.6476,22.6476,34252.0
2020-06-15 15:30:00,23.86,23.88,23.8,23.82,50804.0,22.6476,22.6666,22.5907,22.6096,50804.0
2020-06-15 15:35:00,23.81,23.87,23.78,23.85,60720.0,22.6002,22.6571,22.5717,22.6381,60720.0
2020-06-15 15:40:00,23.85,23.93,23.83,23.92,58492.0,22.6381,22.7141,22.6191,22.7046,58492.0
2020-06-15 15:45:00,23.91,24.0,23.9,23.96,161776.0,22.6951,22.7805,22.6856,22.7425,161776.0
2020-06-15 15:50:00,23.97,24.07,23.95,24.02,169120.0,22.752,22.8469,22.733,22.7995,169120.0
2020-06-15 15:55:00,24.02,24.13,24.0,24.13,650076.0,22.7995,22.9039,22.7805,22.9039,650076.0
2020-06-16 09:30:00,24.84,25.0,24.8,24.9,93368.0,23.5778,23.7297,23.5398,23.6348,93368.0
2020-06-16 09:35:00,24.95,25.08,24.88,25.05,66628.0,23.6822,23.8056,23.6158,23.7771,66628.0
2020-06-16 09:40:00,25.08,25.08,25.0,25.05,32600.0,23.8056,23.8056,23.7297,23.7771,32600.0
2020-06-16 09:45:00,25.06,25.14,24.99,25.0,59448.0,23.7866,23.8626,23.7202,23.7297,59448.0
2020-06-16 09:50:00,25.01,25.07,24.99,25.06,62776.0,23.7392,23.7961,23.7202,23.7866,62776.0
2020-06-16 09:55:00,25.07,25.1,25.05,25.07,28740.0,23.7961,23.8246,23.7771,23.7961,28740.0
2020-06-16 10:00:00,25.06,25.14,25.02,25.14,67500.0,23.7866,23.8626,23.7487,23.8626,67500.0
2020-06-16 10:05:00,25.14,25.19,25.1,25.14,90472.0,23.8626,23.91,23.8246,23.8626,90472.0
2020-06-16 10:10:00,25.13,25.2,25.12,25.17,38868.0,23.8531,23.9195,23.8436,23.891,38868.0
2020-06-16 10:15:00,25.16,25.19,25.13,25.14,30728.0,23.8816,23.91,23.8531,23.8626,30728.0
2020-06-16 10:20:00,25.14,25.14,25.07,25.08,38952.0,23.8626,23.8626,23.7961,23.8056,38952.0
2020-06-16 10:25:00,25.09,25.14,25.08,25.13,36896.0,23.8151,23.8626,23.8056,23.8531,36896.0
2020-06-16 10:30:00,25.13,25.15,25.07,25.08,40172.0,23.8531,23.8721,23.7961,23.8056,40172.0
2020-06-16 10:35:00,25.09,25.09,24.91,24.96,36856.0,23.8151,23.8151,23.6443,23.6917,36856.0
2020-06-16 10:40:00,24.96,24.96,24.85,24.89,39340.0,23.6917,23.6917,23.5873,23.6253,39340.0
2020-06-16 10:45:00,24.86,24.91,24.83,24.89,24144.0,23.5968,23.6443,23.5683,23.6253,24144.0
2020-06-16 10:50:00,24.86,24.88,24.6,24.66,26772.0,23.5968,23.6158,23.35,23.407,26772.0
2020-06-16 10:55:00,24.67,24.67,24.4,24.43,46144.0,23.4165,23.4165,23.1602,23.1886,46144.0
2020-06-16 11:00:00,24.41,24.48,24.24,24.46,69572.0,23.1697,23.2361,23.0083,23.2171,69572.0
2020-06-16 11:05:00,24.47,24.63,24.47,24.54,17764.0,23.2266,23.3785,23.2266,23.2931,17764.0
2020-06-16 11:10:00,24.55,24.61,24.51,24.54,32440.0,23.3026,23.3595,23.2646,23.2931,32440.0
2020-06-16 11:15:00,24.58,24.72,24.57,24.71,34120.0,23.331,23.4639,23.3215,23.4544,34120.0
2020-06-16 11:20:00,24.71,24.76,24.67,24.74,20040.0,23.4544,23.5019,23.4165,23.4829,20040.0
2020-06-16 11:25:00,24.75,24.78,24.74,24.76,15492.0,23.4924,23.5209,23.4829,23.5019,15492.0
2020-06-16 11:30:00,24.77,24.82,24.72,24.72,28320.0,23.5114,23.5588,23.4639,23.4639,28320.0
2020-06-16 11:35:00,24.74,24.75,24.65,24.68,22668.0,23.4829,23.4924,23.3975,23.4259,22668.0
2020-06-16 11:40:00,24.68,24.75,24.68,24.72,16488.0,23.4259,23.4924,23.4259,23.4639,16488.0
2020-06-16 11:45:00,24.72,24.81,24.72,24.81,16704.0,23.4639,23.5493,23.4639,23.5493,16704.0
2020-06-16 11:50:00,24.79,24.82,24.75,24.75,12012.0,23.5304,23.5588,23.4924,23.4924,12012.0
2020-06-16 11:55:00,24.74,24.74,24.65,24.67,15612.0,23.4829,23.4829,23.3975,23.4165,15612.0
2020-06-16 12:00:00,24.67,24.71,24.6,24.64,13800.0,23.4165,23.4544,23.35,23.388,13800.0
2020-06-16 12:05:00,24.65,24.65,24.58,24.62,11104.0,23.3975,23.3975,23.331,23.369,11104.0
2020-06-16 12:10:00,24.62,24.67,24.61,24.67,4852.0,23.369,23.4165,23.3595,23.4165,4852.0
2020-06-16 12:15:00,24.67,24.67,24.61,24.64,14104.0,23.4165,23.4165,23.3595,23.388,14104.0
2020-06-16 12:20:00,24.65,24.67,24.64,24.65,22412.0,23.3975,23.4165,23.388,23.3975,22412.0
2020-06-16 12:25:00,24.66,24.73,24.66,24.71,12048.0,23.407,23.4734,23.407,23.4544,12048.0
2020-06-16 12:30:00,24.73,24.79,24.73,24.75,17404.0,23.4734,23.5304,23.4734,23.4924,17404.0
2020-06-16 12:35:00,24.76,24.84,24.76,24.8,13016.0,23.5019,23.5778,23.5019,23.5398,13016.0
2020-06-16 12:40:00,24.79,24.83,24.79,24.82,7192.0,23.5304,23.5683,23.5304,23.5588,7192.0
2020-06-16 12:45:00,24.81,24.83,24.8,24.8,8500.0,23.5493,23.5683,23.5398,23.5398,8500.0
2020-06-16 12:50:00,24.81,24.81,24.75,24.75,9324.0,23.5493,23.5493,23.4924,23.4924,9324.0
2020-06-16 12:55:00,24.74,24.76,24.71,24.76,7764.0,23.4829,23.5019,23.4544,23.5019,7764.0
2020-06-16 13:00:00,24.77,24.8,24.74,24.74,28052.0,23.5114,23.5398,23.4829,23.4829,28052.0
2020-06-16 13:05:00,24.72,24.76,24.72,24.75,9384.0,23.4639,23.5019,23.4639,23.4924,9384.0
2020-06-16 13:10:00,24.76,24.78,24.74,24.77,12200.0,23.5019,23.5209,23.4829,23.5114,12200.0
2020-06-16 13:15:00,24.77,24.8,24.77,24.79,16936.0,23.5114,23.5398,23.5114,23.5304,16936.0
2020-06-16 13:20:00,24.79,24.81,24.77,24.78,25940.0,23.5304,23.5493,23.5114,23.5209,25940.0
2020-06-16 13:25:00,24.78,24.79,24.76,24.76,6840.0,23.5209,23.5304,23.5019,23.5019,6840.0
2020-06-16 13:30:00,24.75,24.79,24.7,24.72,22340.0,23.4924,23.5304,23.4449,23.4639,22340.0
2020-06-16 13:35:00,24.71,24.72,24.66,24.66,11624.0,23.4544,23.4639,23.407,23.407,11624.0
2020-06-16 13:40:00,24.68,24.74,24.68,24.74,10264.0,23.4259,23.4829,23.4259,23.4829,10264.0
2020-06-16 13:45:00,24.75,24.75,24.7,24.71,9148.0,23.4924,23.4924,23.4449,23.4544,9148.0
2020-06-16 13:50:00,24.71,24.72,24.62,24.62,27940.0,23.4544,23.4639,23.369,23.369,27940.0
2020-06-16 13:55:00,24.61,24.65,24.6,24.65,8620.0,23.3595,23.3975,23.35,23.3975,8620.0
2020-06-16 14:00:00,24.65,24.7,24.65,24.69,24632.0,23.3975,23.4449,23.3975,23.4354,24632.0
2020-06-16 14:05:00,24.7,24.74,24.7,24.74,10368.0,23.4449,23.4829,23.4449,23.4829,10368.0
2020-06-16 14:10:00,24.73,24.79,24.72,24.77,16428.0,23.4734,23.5304,23.4639,23.5114,16428.0
2020-06-16 14:15:00,24.77,24.81,24.77,24.78,14136.0,23.5114,23.5493,23.5114,23.5209,14136.0
2020-06-16 14:20:00,24.78,24.78,24.59,24.68,48372.0,23.5209,23.5209,23.3405,23.4259,48372.0
2020-06-16 14:25:00,24.67,24.7,24.65,24.69,16572.0,23.4165,23.4449,23.3975,23.4354,16572.0
2020-06-16 14:30:00,24.7,24.75,24.7,24.73,34972.0,23.4449,23.4924,23.4449,23.4734,34972.0
2020-06-16 14:35:00,24.72,24.75,24.71,24.75,10792.0,23.4639,23.4924,23.4544,23.4924,10792.0
2020-06-16 14:40:00,24.73,24.73,24.67,24.69,35120.0,23.4734,23.4734,23.4165,23.4354,35120.0
2020-06-16 14:45:00,24.68,24.72,24.66,24.72,17476.0,23.4259,23.4639,23.407,23.4639,17476.0
2020-06-16 14:50:00,24.72,24.73,24.68,24.72,8660.0,23.4639,23.4734,23.4259,23.4639,8660.0
2020-06-16 14:55:00,24.72,24.74,24.71,24.74,7400.0,23.4639,23.4829,23.4544,23.4829,7400.0
2020-06-16 15:00:00,24.74,24.76,24.69,24.71,23340.0,23.4829,23.5019,23.4354,23.4544,23340.0
2020-06-16 15:05:00,24.7,24.71,24.61,24.61,9420.0,23.4449,23.4544,23.3595,23.3595,9420.0
2020-06-16 15:10:00,24.64,24.65,24.62,24.65,13456.0,23.388,23.3975,23.369,23.3975,13456.0
2020-06-16 15:15:00,24.64,24.64,24.52,24.54,23600.0,23.388,23.388,23.2741,23.2931,23600.0
2020-06-16 15:20:00,24.55,24.63,24.55,24.61,24860.0,23.3026,23.3785,23.3026,23.3595,24860.0
2020-06-16 15:25:00,24.63,24.71,24.63,24.68,41064.0,23.3785,23.4544,23.3785,23.4259,41064.0
2020-06-16 15:30:00,24.67,24.75,24.65,24.73,75272.0,23.4165,23.4924,23.3975,23.4734,75272.0
2020-06-16 15:35:00,24.72,24.73,24.67,24.68,71344.0,23.4639,23.4734,23.4165,23.4259,71344.0
2020-06-16 15:40:00,24.68,24.7,24.59,24.6,60012.0,23.4259,23.4449,23.3405,23.35,60012.0
2020-06-16 15:45:00,24.6,24.64,24.53,24.58,119064.0,23.35,23.388,23.2836,23.331,119064.0
2020-06-16 15:50:00,24.59,24.66,24.55,24.58,131096.0,23.3405,23.407,23.3026,23.331,131096.0
2020-06-16 15:55:00,24.56,24.68,24.53,24.68,464484.0,23.312,23.4259,23.2836,23.4259,464484.0
2020-06-17 09:30:00,24.8,24.8,24.52,24.61,65296.0,23.5398,23.5398,23.2741,23.3595,65296.0
2020-06-17 09:35:00,24.57,24.57,24.52,24.52,10632.0,23.3215,23.3215,23.2741,23.2741,10632.0
2020-06-17 09:40:00,24.5,24.54,24.49,24.54,24400.0,23.2551,23.2931,23.2456,23.2931,24400.0
2020-06-17 09:45:00,24.54,24.61,24.53,24.61,10400.0,23.2931,23.3595,23.2836,23.3595,10400.0
2020-06-17 09:50:00,24.61,24.66,24.57,24.59,15968.0,23.3595,23.407,23.3215,23.3405,15968.0
2020-06-17 09:55:00,24.58,24.58,24.5,24.54,21108.0,23.331,23.331,23.2551,23.2931,21108.0
2020-06-17 10:00:00,24.55,24.59,24.54,24.55,44608.0,23.3026,23.3405,23.2931,23.3026,44608.0
2020-06-17 10:05:00,24.56,24.65,24.55,24.64,19612.0,23.312,23.3975,23.3026,23.388,19612.0
2020-06-17 10:10:00,24.62,24.65,24.59,24.62,15944.0,23.369,23.3975,23.3405,23.369,15944.0
2020-06-17 10:15:00,24.61,24.65,24.49,24.49,25848.0,23.3595,23.3975,23.2456,23.2456,25848.0
2020-06-17 10:20:00,24.52,24.52,24.48,24.5,8600.0,23.2741,23.2741,23.2361,23.2551,8600.0
2020-06-17 10:25:00,24.5,24.5,24.41,24.42,14876.0,23.2551,23.2551,23.1697,23.1792,14876.0
2020-06-17 10:30:00,24.43,24.53,24.41,24.53,8336.0,23.1886,23.2836,23.1697,23.2836,8336.0
2020-06-17 10:35:00,24.54,24.55,24.51,24.53,8520.0,23.2931,23.3026,23.2646,23.2836,8520.0
2020-06-17 10:40:00,24.51,24.55,24.49,24.55,9400.0,23.2646,23.3026,23.2456,23.3026,9400.0
2020-06-17 10:45:00,24.55,24.55,24.53,24.54,4800.0,23.3026,23.3026,23.2836,23.2931,4800.0
2020-06-17 10:50:00,24.55,24.59,24.54,24.59,11084.0,23.3026,23.3405,23.2931,23.3405,11084.0
2020-06-17 10:55:00,24.6,24.64,24.58,24.58,11032.0,23.35,23.388,23.331,23.331,11032.0
2020-06-17 11:00:00,24.58,24.59,24.56,24.58,11040.0,23.331,23.3405,23.312,23.331,11040.0
2020-06-17 11:05:00,24.59,24.63,24.58,24.6,24968.0,23.3405,23.3785,23.331,23.35,24968.0
2020-06-17 11:10:00,24.59,24.64,24.58,24.58,19564.0,23.3405,23.388,23.331,23.331,19564.0
2020-06-17 11:15:00,24.57,24.61,24.55,24.57,14700.0,23.3215,23.3595,23.3026,23.3215,14700.0
2020-06-17 11:20:00,24.55,24.55,24.47,24.49,9132.0,23.3026,23.3026,23.2266,23.2456,9132.0
2020-06-17 11:25:00,24.5,24.52,24.48,24.52,9016.0,23.2551,23.2741,23.2361,23.2741,9016.0
2020-06-17 11:30:00,24.53,24.58,24.51,24.53,13200.0,23.2836,23.331,23.2646,23.2836,13200.0
2020-06-17 11:35:00,24.53,24.58,24.5,24.58,249696.0,23.2836,23.331,23.2551,23.331,249696.0
2020-06-17 11:40:00,24.59,24.61,24.58,24.59,15256.0,23.3405,23.3595,23.331,23.3405,15256.0
2020-06-17 11:45:00,24.59,24.61,24.59,24.6,12668.0,23.3405,23.3595,23.3405,23.35,12668.0
2020-06-17 11:50:00,24.59,24.61,24.57,24.6,14416.0,23.3405,23.3595,23.3215,23.35,14416.0
2020-06-17 11:55:00,24.61,24.69,24.6,24.68,23108.0,23.3595,23.4354,23.35,23.4259,23108.0
2020-06-17 12:00:00,24.7,24.85,24.69,24.83,263620.0,23.4449,23.5873,23.4354,23.5683,263620.0
2020-06-17 12:05:00,24.83,24.86,24.77,24.79,63976.0,23.5683,23.5968,23.5114,23.5304,63976.0
2020-06-17 12:10:00,24.79,24.8,24.76,24.76,12184.0,23.5304,23.5398,23.5019,23.5019,12184.0
2020-06-17 12:15:00,24.76,24.79,24.76,24.77,12360.0,23.5019,23.5304,23.5019,23.5114,12360.0
2020-06-17 12:20:00,24.77,24.77,24.72,24.75,17712.0,23.5114,23.5114,23.4639,23.4924,17712.0
2020-06-17 12:25:00,24.75,24.77,24.75,24.76,7204.0,23.4924,23.5114,23.4924,23.5019,7204.0
2020-06-17 12:30:00,24.77,24.84,24.77,24.82,16780.0,23.5114,23.5778,23.5114,23.5588,16780.0
2020-06-17 12:35:00,24.81,24.83,24.81,24.81,9516.0,23.5493,23.5683,23.5493,23.5493,9516.0
2020-06-17 12:40:00,24.82,24.83,24.78,24.8,11728.0,23.5588,23.5683,23.5209,23.5398,11728.0
2020-06-17 12:45:00,24.81,24.81,24.79,24.81,9352.0,23.5493,23.5493,23.5304,23.5493,9352.0
2020-06-17 12:50:00,24.8,24.8,24.76,24.76,15504.0,23.5398,23.5398,23.5019,23.5019,15504.0
2020-06-17 12:55:00,24.77,24.77,24.73,24.75,15812.0,23.5114,23.5114,23.4734,23.4924,15812.0
2020-06-17 13:00:00,24.77,24.82,24.77,24.82,16264.0,23.5114,23.5588,23.5114,23.5588,16264.0
2020-06-17 13:05:00,24.81,24.84,24.81,24.84,10508.0,23.5493,23.5778,23.5493,23.5778,10508.0
2020-06-17 13:10:00,24.82,24.83,24.8,24.81,9296.0,23.5588,23.5683,23.5398,23.5493,9296.0
2020-06-17 13:15:00,24.81,24.82,24.8,24.8,6804.0,23.5493,23.5588,23.5398,23.5398,6804.0
2020-06-17 13:20:00,24.8,24.8,24.78,24.79,15904.0,23.5398,23.5398,23.5209,23.5304,15904.0
2020-06-17 13:25:00,24.78,24.81,24.78,24.78,11484.0,23.5209,23.5493,23.5209,23.5209,11484.0
2020-06-17 13:30:00,24.78,24.88,24.78,24.88,37532.0,23.5209,23.6158,23.5209,23.6158,37532.0
2020-06-17 13:35:00,24.87,24.91,24.86,24.91,10368.0,23.6063,23.6443,23.5968,23.6443,10368.0
2020-06-17 13:40:00,24.91,24.91,24.89,24.91,8608.0,23.6443,23.6443,23.6253,23.6443,8608.0
2020-06-17 13:45:00,24.91,24.92,24.88,24.89,43884.0,23.6443,23.6538,23.6158,23.6253,43884.0
2020-06-17 13:50:00,24.9,24.91,24.87,24.88,15800.0,23.6348,23.6443,23.6063,23.6158,15800.0
2020-06-17 13:55:00,24.89,24.89,24.84,24.84,12432.0,23.6253,23.6253,23.5778,23.5778,12432.0
2020-06-17 14:00:00,24.84,24.84,24.79,24.8,20268.0,23.5778,23.5778,23.5304,23.5398,20268.0
2020-06-17 14:05:00,24.8,24.84,24.79,24.82,50856.0,23.5398,23.5778,23.5304,23.5588,50856.0
2020-06-17 14:10:00,24.82,24.85,24.81,24.84,21684.0,23.5588,23.5873,23.5493,23.5778,21684.0
2020-06-17 14:15:00,24.84,24.84,24.81,24.81,7000.0,23.5778,23.5778,23.5493,23.5493,7000.0
2020-06-17 14:20:00,24.8,24.82,24.8,24.81,8744.0,23.5398,23.5588,23.5398,23.5493,8744.0
2020-06-17 14:25:00,24.82,24.82,24.8,24.81,12972.0,23.5588,23.5588,23.5398,23.5493,12972.0
2020-06-17 14:30:00,24.81,24.81,24.77,24.77,13724.0,23.5493,23.5493,23.5114,23.5114,13724.0
2020-06-17 14:35:00,24.78,24.79,24.77,24.78,13268.0,23.5209,23.5304,23.5114,23.5209,13268.0
2020-06-17 14:40:00,24.79,24.83,24.79,24.8,21400.0,23.5304,23.5683,23.5304,23.5398,21400.0
2020-06-17 14:45:00,24.79,24.79,24.77,24.79,13672.0,23.5304,23.5304,23.5114,23.5304,13672.0
2020-06-17 14:50:00,24.78,24.83,24.78,24.79,12200.0,23.5209,23.5683,23.5209,23.5304,12200.0
2020-06-17 14:55:00,24.8,24.8,24.72,24.72,28104.0,23.5398,23.5398,23.4639,23.4639,28104.0
2020-06-17 15:00:00,24.73,24.73,24.67,24.72,19940.0,23.4734,23.4734,23.4165,23.4639,19940.0
2020-06-17 15:05:00,24.72,24.74,24.71,24.73,10340.0,23.4639,23.4829,23.4544,23.4734,10340.0
2020-06-17 15:10:00,24.72,24.74,24.71,24.74,23440.0,23.4639,23.4829,23.4544,23.4829,23440.0
2020-06-17 15:15:00,24.74,24.77,24.72,24.72,34456.0,23.4829,23.5114,23.4639,23.4639,34456.0
2020-06-17 15:20:00,24.72,24.73,24.66,24.67,19460.0,23.4639,23.4734,23.407,23.4165,19460.0
2020-06-17 15:25:00,24.67,24.68,24.62,24.65,20756.0,23.4165,23.4259,23.369,23.3975,20756.0
2020-06-17 15:30:00,24.65,24.7,24.62,24.7,31184.0,23.3975,23.4449,23.369,23.4449,31184.0
2020-06-17 15:35:00,24.69,24.71,24.65,24.69,48072.0,23.4354,23.4544,23.3975,23.4354,48072.0
2020-06-17 15:40:00,24.68,24.68,24.59,24.62,34828.0,23.4259,23.4259,23.3405,23.369,34828.0
2020-06-17 15:45:00,24.62,24.67,24.6,24.6,57616.0,23.369,23.4165,23.35,23.35,57616.0
2020-06-17 15:50:00,24.6,24.71,24.6,24.68,86344.0,23.35,23.4544,23.35,23.4259,86344.0
2020-06-17 15:55:00,24.68,24.68,24.62,24.62,174480.0,23.4259,23.4259,23.369,23.369,174480.0
2020-06-18 09:30:00,24.43,24.55,24.35,24.39,48600.0,23.1886,23.3026,23.1127,23.1507,48600.0
2020-06-18 09:35:00,24.39,24.45,24.33,24.45,40740.0,23.1507,23.2076,23.0937,23.2076,40740.0
2020-06-18 09:40:00,24.45,24.48,24.42,24.45,4180.0,23.2076,23.2361,23.1792,23.2076,4180.0
2020-06-18 09:45:00,24.48,24.59,24.47,24.59,24452.0,23.2361,23.3405,23.2266,23.3405,24452.0
2020-06-18 09:50:00,24.59,24.61,24.5,24.5,15268.0,23.3405,23.3595,23.2551,23.2551,15268.0
2020-06-18 09:55:00,24.52,24.57,24.49,24.57,27428.0,23.2741,23.3215,23.2456,23.3215,27428.0
2020-06-18 10:00:00,24.58,24.68,24.58,24.67,52780.0,23.331,23.4259,23.331,23.4165,52780.0
2020-06-18 10:05:00,24.68,24.7,24.64,24.7,12608.0,23.4259,23.4449,23.388,23.4449,12608.0
2020-06-18 10:10:00,24.7,24.71,24.63,24.67,17424.0,23.4449,23.4544,23.3785,23.4165,17424.0
2020-06-18 10:15:00,24.68,24.69,24.66,24.68,17388.0,23.4259,23.4354,23.407,23.4259,17388.0
2020-06-18 10:20:00,24.68,24.69,24.59,24.6,23828.0,23.4259,23.4354,23.3405,23.35,23828.0
2020-06-18 10:25:00,24.61,24.64,24.61,24.62,16000.0,23.3595,23.388,23.3595,23.369,16000.0
2020-06-18 10:30:00,24.63,24.66,24.58,24.62,8800.0,23.3785,23.407,23.331,23.369,8800.0
2020-06-18 10:35:00,24.63,24.67,24.62,24.63,11904.0,23.3785,23.4165,23.369,23.3785,11904.0
2020-06-18 10:40:00,24.61,24.64,24.61,24.62,6200.0,23.3595,23.388,23.3595,23.369,6200.0
2020-06-18 10:45:00,24.63,24.65,24.6,24.6,12492.0,23.3785,23.3975,23.35,23.35,12492.0
2020-06-18 10:50:00,24.6,24.6,24.53,24.54,25596.0,23.35,23.35,23.2836,23.2931,25596.0
2020-06-18 10:55:00,24.56,24.66,24.55,24.66,12408.0,23.312,23.407,23.3026,23.407,12408.0
2020-06-18 11:00:00,24.66,24.66,24.62,24.62,15652.0,23.407,23.407,23.369,23.369,15652.0
2020-06-18 11:05:00,24.61,24.65,24.6,24.6,22532.0,23.3595,23.3975,23.35,23.35,22532.0
2020-06-18 11:10:00,24.6,24.61,24.58,24.6,25788.0,23.35,23.3595,23.331,23.35,25788.0
2020-06-18 11:15:00,24.61,24.63,24.6,24.61,17248.0,23.3595,23.3785,23.35,23.3595,17248.0
2020-06-18 11:20:00,24.59,24.59,24.53,24.53,15120.0,23.3405,23.3405,23.2836,23.2836,15120.0
2020-06-18 11:25:00,24.53,24.56,24.52,24.54,32948.0,23.2836,23.312,23.2741,23.2931,32948.0
2020-06-18 11:30:00,24.54,24.58,24.53,24.54,55108.0,23.2931,23.331,23.2836,23.2931,55108.0
2020-06-18 11:35:00,24.54,24.55,24.46,24.48,28508.0,23.2931,23.3026,23.2171,23.2361,28508.0
2020-06-18 11:40:00,24.48,24.53,24.47,24.5,25204.0,23.2361,23.2836,23.2266,23.2551,25204.0
2020-06-18 11:45:00,24.5,24.52,24.5,24.5,11524.0,23.2551,23.2741,23.2551,23.2551,11524.0
2020-06-18 11:50:00,24.5,24.52,24.47,24.48,28744.0,23.2551,23.2741,23.2266,23.2361,28744.0
2020-06-18 11:55:00,24.49,24.49,24.46,24.47,17236.0,23.2456,23.2456,23.2171,23.2266,17236.0
2020-06-18 12:00:00,24.47,24.49,24.43,24.44,15472.0,23.2266,23.2456,23.1886,23.1981,15472.0
2020-06-18 12:05:00,24.44,24.46,24.43,24.46,13932.0,23.1981,23.2171,23.1886,23.2171,13932.0
2020-06-18 12:10:00,24.44,24.47,24.44,24.45,12868.0,23.1981,23.2266,23.1981,23.2076,12868.0
2020-06-18 12:15:00,24.45,24.46,24.44,24.45,19468.0,23.2076,23.2171,23.1981,23.2076,19468.0
2020-06-18 12:20:00,24.45,24.48,24.43,24.48,22908.0,23.2076,23.2361,23.1886,23.2361,22908.0
2020-06-18 12:25:00,24.48,24.54,24.48,24.52,7200.0,23.2361,23.2931,23.2361,23.2741,7200.0
2020-06-18 12:30:00,24.52,24.52,24.49,24.49,16664.0,23.2741,23.2741,23.2456,23.2456,16664.0
2020-06-18 12:35:00,24.5,24.5,24.46,24.46,51840.0,23.2551,23.2551,23.2171,23.2171,51840.0
2020-06-18 12:40:00,24.48,24.49,24.48,24.48,11024.0,23.2361,23.2456,23.2361,23.2361,11024.0
2020-06-18 12:45:00,24.47,24.48,24.46,24.48,13692.0,23.2266,23.2361,23.2171,23.2361,13692.0
2020-06-18 12:50:00,24.47,24.5,24.46,24.5,4248.0,23.2266,23.2551,23.2171,23.2551,4248.0
2020-06-18 12:55:00,24.5,24.5,24.47,24.49,12456.0,23.2551,23.2551,23.2266,23.2456,12456.0
2020-06-18 13:00:00,24.49,24.51,24.48,24.5,19372.0,23.2456,23.2646,23.2361,23.2551,19372.0
2020-06-18 13:05:00,24.49,24.51,24.49,24.51,6696.0,23.2456,23.2646,23.2456,23.2646,6696.0
2020-06-18 13:10:00,24.52,24.52,24.51,24.51,7280.0,23.2741,23.2741,23.2646,23.2646,7280.0
2020-06-18 13:15:00,24.51,24.52,24.5,24.52,10280.0,23.2646,23.2741,23.2551,23.2741,10280.0
2020-06-18 13:20:00,24.52,24.52,24.5,24.5,10708.0,23.2741,23.2741,23.2551,23.2551,10708.0
2020-06-18 13:25:00,24.5,24.51,24.49,24.51,7180.0,23.2551,23.2646,23.2456,23.2646,7180.0
2020-06-18 13:30:00,24.5,24.51,24.49,24.51,8212.0,23.2551,23.2646,23.2456,23.2646,8212.0
2020-06-18 13:35:00,24.5,24.55,24.5,24.55,13352.0,23.2551,23.3026,23.2551,23.3026,13352.0
2020-06-18 13:40:00,24.55,24.55,24.55,24.55,12072.0,23.3026,23.3026,23.3026,23.3026,12072.0
2020-06-18 13:45:00,24.55,24.56,24.55,24.56,9688.0,23.3026,23.312,23.3026,23.312,9688.0
2020-06-18 13:50:00,24.56,24.59,24.56,24.59,8896.0,23.312,23.3405,23.312,23.3405,8896.0
2020-06-18 13:55:00,24.58,24.58,24.55,24.55,19176.0,23.331,23.331,23.3026,23.3026,19176.0
2020-06-18 14:00:00,24.55,24.55,24.49,24.5,34920.0,23.3026,23.3026,23.2456,23.2551,34920.0
2020-06-18 14:05:00,24.5,24.5,24.48,24.49,20292.0,23.2551,23.2551,23.2361,23.2456,20292.0
2020-06-18 14:10:00,24.5,24.5,24.48,24.5,6184.0,23.2551,23.2551,23.2361,23.2551,6184.0
2020-06-18 14:15:00,24.5,24.52,24.48,24.52,15004.0,23.2551,23.2741,23.2361,23.2741,15004.0
2020-06-18 14:20:00,24.51,24.52,24.51,24.52,10528.0,23.2646,23.2741,23.2646,23.2741,10528.0
2020-06-18 14:25:00,24.54,24.54,24.52,24.53,16148.0,23.2931,23.2931,23.2741,23.2836,16148.0
2020-06-18 14:30:00,24.53,24.54,24.49,24.51,17864.0,23.2836,23.2931,23.2456,23.2646,17864.0
2020-06-18 14:35:00,24.51,24.52,24.5,24.51,11024.0,23.2646,23.2741,23.2551,23.2646,11024.0
2020-06-18 14:40:00,24.52,24.52,24.47,24.47,14012.0,23.2741,23.2741,23.2266,23.2266,14012.0
2020-06-18 14:45:00,24.47,24.5,24.47,24.49,19740.0,23.2266,23.2551,23.2266,23.2456,19740.0
2020-06-18 14:50:00,24.49,24.52,24.49,24.51,9600.0,23.2456,23.2741,23.2456,23.2646,9600.0
2020-06-18 14:55:00,24.51,24.51,24.45,24.45,23452.0,23.2646,23.2646,23.2076,23.2076,23452.0
2020-06-18 15:00:00,24.46,24.46,24.41,24.42,24500.0,23.2171,23.2171,23.1697,23.1792,24500.0
2020-06-18 15:05:00,24.42,24.43,24.4,24.43,21124.0,23.1792,23.1886,23.1602,23.1886,21124.0
2020-06-18 15:10:00,24.43,24.43,24.38,24.39,18040.0,23.1886,23.1886,23.1412,23.1507,18040.0
2020-06-18 15:15:00,24.4,24.45,24.39,24.45,30604.0,23.1602,23.2076,23.1507,23.2076,30604.0
2020-06-18 15:20:00,24.44,24.46,24.43,24.46,20292.0,23.1981,23.2171,23.1886,23.2171,20292.0
2020-06-18 15:25:00,24.45,24.46,24.44,24.45,18544.0,23.2076,23.2171,23.1981,23.2076,18544.0
2020-06-18 15:30:00,24.46,24.5,24.43,24.47,31664.0,23.2171,23.2551,23.1886,23.2266,31664.0
2020-06-18 15:35:00,24.47,24.49,24.47,24.48,25112.0,23.2266,23.2456,23.2266,23.2361,25112.0
2020-06-18 15:40:00,24.47,24.47,24.44,24.44,42988.0,23.2266,23.2266,23.1981,23.1981,42988.0
2020-06-18 15:45:00,24.44,24.46,24.43,24.44,50224.0,23.1981,23.2171,23.1886,23.1981,50224.0
2020-06-18 15:50:00,24.43,24.47,24.39,24.46,87268.0,23.1886,23.2266,23.1507,23.2171,87268.0
2020-06-18 15:55:00,24.46,24.5,24.43,24.49,178620.0,23.2171,23.2551,23.1886,23.2456,178620.0
2020-06-19 09:30:00,25.23,25.23,24.88,24.99,849396.0,23.948,23.948,23.6158,23.7202,849396.0
2020-06-19 09:35:00,25.02,25.02,24.92,24.93,33408.0,23.7487,23.7487,23.6538,23.6632,33408.0
2020-06-19 09:40:00,24.93,24.95,24.89,24.9,79248.0,23.6632,23.6822,23.6253,23.6348,79248.0
2020-06-19 09:45:00,24.89,24.93,24.89,24.93,39532.0,23.6253,23.6632,23.6253,23.6632,39532.0
2020-06-19 09:50:00,24.95,24.99,24.93,24.97,59116.0,23.6822,23.7202,23.6632,23.7012,59116.0
2020-06-19 09:55:00,24.99,25.01,24.96,24.98,77884.0,23.7202,23.7392,23.6917,23.7107,77884.0
2020-06-19 10:00:00,24.98,25.0,24.95,24.98,32472.0,23.7107,23.7297,23.6822,23.7107,32472.0
2020-06-19 10:05:00,24.98,25.0,24.96,24.96,34124.0,23.7107,23.7297,23.6917,23.6917,34124.0
2020-06-19 10:10:00,24.97,24.97,24.88,24.9,19204.0,23.7012,23.7012,23.6158,23.6348,19204.0
2020-06-19 10:15:00,24.91,24.92,24.88,24.91,23216.0,23.6443,23.6538,23.6158,23.6443,23216.0
2020-06-19 10:20:00,24.91,24.91,24.88,24.89,12400.0,23.6443,23.6443,23.6158,23.6253,12400.0
2020-06-19 10:25:00,24.89,24.9,24.81,24.82,12748.0,23.6253,23.6348,23.5493,23.5588,12748.0
2020-06-19 10:30:00,24.81,24.81,24.73,24.74,11752.0,23.5493,23.5493,23.4734,23.4829,11752.0
2020-06-19 10:35:00,24.73,24.8,24.73,24.8,18928.0,23.4734,23.5398,23.4734,23.5398,18928.0
2020-06-19 10:40:00,24.79,24.82,24.76,24.81,24892.0,23.5304,23.5588,23.5019,23.5493,24892.0
2020-06-19 10:45:00,24.81,24.82,24.78,24.82,8820.0,23.5493,23.5588,23.5209,23.5588,8820.0
2020-06-19 10:50:00,24.83,24.84,24.79,24.84,12376.0,23.5683,23.5778,23.5304,23.5778,12376.0
2020-06-19 10:55:00,24.84,24.84,24.75,24.77,11260.0,23.5778,23.5778,23.4924,23.5114,11260.0
2020-06-19 11:00:00,24.78,24.8,24.77,24.8,14208.0,23.5209,23.5398,23.5114,23.5398,14208.0
2020-06-19 11:05:00,24.8,24.81,24.78,24.78,14600.0,23.5398,23.5493,23.5209,23.5209,14600.0
2020-06-19 11:10:00,24.78,24.8,24.76,24.8,20304.0,23.5209,23.5398,23.5019,23.5398,20304.0
2020-06-19 11:15:00,24.79,24.79,24.73,24.74,19304.0,23.5304,23.5304,23.4734,23.4829,19304.0
2020-06-19 11:20:00,24.71,24.75,24.68,24.75,24328.0,23.4544,23.4924,23.4259,23.4924,24328.0
2020-06-19 11:25:00,24.77,24.78,24.75,24.75,11440.0,23.5114,23.5209,23.4924,23.4924,11440.0
2020-06-19 11:30:00,24.75,24.75,24.71,24.71,4800.0,23.4924,23.4924,23.4544,23.4544,4800.0
2020-06-19 11:35:00,24.7,24.72,24.67,24.68,13652.0,23.4449,23.4639,23.4165,23.4259,13652.0
2020-06-19 11:40:00,24.68,24.7,24.66,24.67,14412.0,23.4259,23.4449,23.407,23.4165,14412.0
2020-06-19 11:45:00,24.68,24.7,24.67,24.7,12124.0,23.4259,23.4449,23.4165,23.4449,12124.0
2020-06-19 11:50:00,24.69,24.72,24.69,24.72,10208.0,23.4354,23.4639,23.4354,23.4639,10208.0
2020-06-19 11:55:00,24.72,24.74,24.72,24.73,21012.0,23.4639,23.4829,23.4639,23.4734,21012.0
2020-06-19 12:00:00,24.74,24.74,24.71,24.72,22624.0,23.4829,23.4829,23.4544,23.4639,22624.0
2020-06-19 12:05:00,24.7,24.7,24.63,24.65,12200.0,23.4449,23.4449,23.3785,23.3975,12200.0
2020-06-19 12:10:00,24.65,24.66,24.55,24.55,16004.0,23.3975,23.407,23.3026,23.3026,16004.0
2020-06-19 12:15:00,24.55,24.56,24.41,24.41,22040.0,23.3026,23.312,23.1697,23.1697,22040.0
2020-06-19 12:20:00,24.39,24.47,24.38,24.39,28188.0,23.1507,23.2266,23.1412,23.1507,28188.0
2020-06-19 12:25:00,24.41,24.48,24.4,24.48,6600.0,23.1697,23.2361,23.1602,23.2361,6600.0
2020-06-19 12:30:00,24.48,24.5,24.45,24.45,14056.0,23.2361,23.2551,23.2076,23.2076,14056.0
2020-06-19 12:35:00,24.46,24.47,24.43,24.43,7064.0,23.2171,23.2266,23.1886,23.1886,7064.0
2020-06-19 12:40:00,24.42,24.47,24.41,24.44,36560.0,23.1792,23.2266,23.1697,23.1981,36560.0
2020-06-19 12:45:00,24.44,24.5,24.42,24.5,14816.0,23.1981,23.2551,23.1792,23.2551,14816.0
2020-06-19 12:50:00,24.5,24.5,24.47,24.48,5600.0,23.2551,23.2551,23.2266,23.2361,5600.0
2020-06-19 12:55:00,24.47,24.54,24.45,24.53,25896.0,23.2266,23.2931,23.2076,23.2836,25896.0
2020-06-19 13:00:00,24.52,24.52,24.46,24.46,7624.0,23.2741,23.2741,23.2171,23.2171,7624.0
2020-06-19 13:05:00,24.47,24.47,24.44,24.44,6020.0,23.2266,23.2266,23.1981,23.1981,6020.0
2020-06-19 13:10:00,24.44,24.47,24.44,24.45,16512.0,23.1981,23.2266,23.1981,23.2076,16512.0
2020-06-19 13:15:00,24.43,24.43,24.38,24.38,9408.0,23.1886,23.1886,23.1412,23.1412,9408.0
2020-06-19 13:20:00,24.38,24.4,24.32,24.32,36552.0,23.1412,23.1602,23.0842,23.0842,36552.0
2020-06-19 13:25:00,24.32,24.36,24.32,24.35,10836.0,23.0842,23.1222,23.0842,23.1127,10836.0
2020-06-19 13:30:00,24.32,24.33,24.31,24.31,6672.0,23.0842,23.0937,23.0747,23.0747,6672.0
2020-06-19 13:35:00,24.31,24.39,24.31,24.38,14492.0,23.0747,23.1507,23.0747,23.1412,14492.0
2020-06-19 13:40:00,24.37,24.37,24.34,24.37,11112.0,23.1317,23.1317,23.1032,23.1317,11112.0
2020-06-19 13:45:00,24.37,24.37,24.28,24.32,16984.0,23.1317,23.1317,23.0463,23.0842,16984.0
2020-06-19 13:50:00,24.33,24.34,24.28,24.29,17000.0,23.0937,23.1032,23.0463,23.0558,17000.0
2020-06-19 13:55:00,24.29,24.32,24.24,24.26,29076.0,23.0558,23.0842,23.0083,23.0273,29076.0
2020-06-19 14:00:00,24.28,24.33,24.27,24.3,36236.0,23.0463,23.0937,23.0368,23.0653,36236.0
2020-06-19 14:05:00,24.31,24.31,24.22,24.25,48356.0,23.0747,23.0747,22.9893,23.0178,48356.0
2020-06-19 14:10:00,24.24,24.29,24.22,24.27,24500.0,23.0083,23.0558,22.9893,23.0368,24500.0
2020-06-19 14:15:00,24.28,24.32,24.26,24.28,26760.0,23.0463,23.0842,23.0273,23.0463,26760.0
2020-06-19 14:20:00,24.27,24.35,24.27,24.35,24284.0,23.0368,23.1127,23.0368,23.1127,24284.0
2020-06-19 14:25:00,24.36,24.36,24.28,24.29,22080.0,23.1222,23.1222,23.0463,23.0558,22080.0
2020-06-19 14:30:00,24.29,24.39,24.26,24.39,27000.0,23.0558,23.1507,23.0273,23.1507,27000.0
2020-06-19 14:35:00,24.38,24.41,24.38,24.41,11696.0,23.1412,23.1697,23.1412,23.1697,11696.0
2020-06-19 14:40:00,24.4,24.45,24.39,24.43,16280.0,23.1602,23.2076,23.1507,23.1886,16280.0
2020-06-19 14:45:00,24.43,24.46,24.43,24.43,24204.0,23.1886,23.2171,23.1886,23.1886,24204.0
2020-06-19 14:50:00,24.43,24.48,24.42,24.47,18408.0,23.1886,23.2361,23.1792,23.2266,18408.0
2020-06-19 14:55:00,24.46,24.48,24.45,24.45,26960.0,23.2171,23.2361,23.2076,23.2076,26960.0
2020-06-19 15:00:00,24.44,24.46,24.42,24.44,27064.0,23.1981,23.2171,23.1792,23.1981,27064.0
2020-06-19 15:05:00,24.43,24.44,24.42,24.42,28516.0,23.1886,23.1981,23.1792,23.1792,28516.0
2020-06-19 15:10:00,24.43,24.47,24.39,24.47,39396.0,23.1886,23.2266,23.1507,23.2266,39396.0
2020-06-19 15:15:00,24.48,24.52,24.48,24.52,34848.0,23.2361,23.2741,23.2361,23.2741,34848.0
2020-06-19 15:20:00,24.52,24.52,24.49,24.52,30312.0,23.2741,23.2741,23.2456,23.2741,30312.0
2020-06-19 15:25:00,24.52,24.53,24.48,24.48,42940.0,23.2741,23.2836,23.2361,23.2361,42940.0
2020-06-19 15:30:00,24.48,24.53,24.46,24.53,68964.0,23.2361,23.2836,23.2171,23.2836,68964.0
2020-06-19 15:35:00,24.54,24.54,24.46,24.49,88524.0,23.2931,23.2931,23.2171,23.2456,88524.0
2020-06-19 15:40:00,24.48,24.53,24.48,24.52,93664.0,23.2361,23.2836,23.2361,23.2741,93664.0
2020-06-19 15:45:00,24.51,24.51,24.35,24.36,215544.0,23.2646,23.2646,23.1127,23.1222,215544.0
2020-06-19 15:50:00,24.35,24.38,24.27,24.35,607968.0,23.1127,23.1412,23.0368,23.1127,607968.0
2020-06-19 15:55:00,24.35,24.37,24.26,24.26,697988.0,23.1127,23.1317,23.0273,23.0273,697988.0
2020-06-22 09:30:00,24.21,24.28,24.04,24.07,110032.0,22.9798,23.0463,22.8185,22.8469,110032.0
2020-06-22 09:35:00,24.1,24.1,23.97,24.0,50996.0,22.8754,22.8754,22.752,22.7805,50996.0
2020-06-22 09:40:00,24.01,24.03,23.98,24.01,17792.0,22.79,22.809,22.7615,22.79,17792.0
2020-06-22 09:45:00,23.97,24.08,23.97,24.07,20360.0,22.752,22.8564,22.752,22.8469,20360.0
2020-06-22 09:50:00,24.08,24.08,24.01,24.04,65736.0,22.8564,22.8564,22.79,22.8185,65736.0
2020-06-22 09:55:00,24.03,24.16,24.03,24.16,76712.0,22.809,22.9324,22.809,22.9324,76712.0
2020-06-22 10:00:00,24.16,24.2,24.1,24.18,15864.0,22.9324,22.9703,22.8754,22.9514,15864.0
2020-06-22 10:05:00,24.18,24.21,24.13,24.21,18680.0,22.9514,22.9798,22.9039,22.9798,18680.0
2020-06-22 10:10:00,24.2,24.24,24.18,24.21,18368.0,22.9703,23.0083,22.9514,22.9798,18368.0
2020-06-22 10:15:00,24.21,24.24,24.21,24.21,13216.0,22.9798,23.0083,22.9798,22.9798,13216.0
2020-06-22 10:20:00,24.23,24.29,24.22,24.29,27480.0,22.9988,23.0558,22.9893,23.0558,27480.0
2020-06-22 10:25:00,24.3,24.32,24.28,24.32,12584.0,23.0653,23.0842,23.0463,23.0842,12584.0
2020-06-22 10:30:00,24.32,24.34,24.3,24.32,51368.0,23.0842,23.1032,23.0653,23.0842,51368.0
2020-06-22 10:35:00,24.31,24.31,24.27,24.3,29888.0,23.0747,23.0747,23.0368,23.0653,29888.0
2020-06-22 10:40:00,24.29,24.33,24.28,24.31,26988.0,23.0558,23.0937,23.0463,23.0747,26988.0
2020-06-22 10:45:00,24.32,24.34,24.28,24.28,13276.0,23.0842,23.1032,23.0463,23.0463,13276.0
2020-06-22 10:50:00,24.27,24.32,24.27,24.32,9200.0,23.0368,23.0842,23.0368,23.0842,9200.0
2020-06-22 10:55:00,24.3,24.31,24.22,24.22,24744.0,23.0653,23.0747,22.9893,22.9893,24744.0
2020-06-22 11:00:00,24.22,24.25,24.2,24.24,16196.0,22.9893,23.0178,22.9703,23.0083,16196.0
2020-06-22 11:05:00,24.25,24.25,24.21,24.22,8008.0,23.0178,23.0178,22.9798,22.9893,8008.0
2020-06-22 11:10:00,24.22,24.27,24.22,24.27,8812.0,22.9893,23.0368,22.9893,23.0368,8812.0
2020-06-22 11:15:00,24.27,24.3,24.26,24.29,7704.0,23.0368,23.0653,23.0273,23.0558,7704.0
2020-06-22 11:20:00,24.28,24.29,24.25,24.26,28672.0,23.0463,23.0558,23.0178,23.0273,28672.0
2020-06-22 11:25:00,24.25,24.26,24.21,24.22,19932.0,23.0178,23.0273,22.9798,22.9893,19932.0
2020-06-22 11:30:00,24.22,24.22,24.18,24.22,10364.0,22.9893,22.9893,22.9514,22.9893,10364.0
2020-06-22 11:35:00,24.22,24.25,24.2,24.25,15792.0,22.9893,23.0178,22.9703,23.0178,15792.0
2020-06-22 11:40:00,24.24,24.24,24.22,24.22,4236.0,23.0083,23.0083,22.9893,22.9893,4236.0
2020-06-22 11:45:00,24.23,24.23,24.21,24.21,6808.0,22.9988,22.9988,22.9798,22.9798,6808.0
2020-06-22 11:50:00,24.22,24.24,24.2,24.21,19664.0,22.9893,23.0083,22.9703,22.9798,19664.0
2020-06-22 11:55:00,24.2,24.22,24.2,24.21,17700.0,22.9703,22.9893,22.9703,22.9798,17700.0
2020-06-22 12:00:00,24.22,24.29,24.22,24.29,19360.0,22.9893,23.0558,22.9893,23.0558,19360.0
2020-06-22 12:05:00,24.29,24.32,24.29,24.31,14956.0,23.0558,23.0842,23.0558,23.0747,14956.0
2020-06-22 12:10:00,24.31,24.35,24.31,24.35,8676.0,23.0747,23.1127,23.0747,23.1127,8676.0
2020-06-22 12:15:00,24.35,24.38,24.35,24.36,12428.0,23.1127,23.1412,23.1127,23.1222,12428.0
2020-06-22 12:20:00,24.37,24.38,24.34,24.34,18756.0,23.1317,23.1412,23.1032,23.1032,18756.0
2020-06-22 12:25:00,24.34,24.35,24.33,24.33,24180.0,23.1032,23.1127,23.0937,23.0937,24180.0
2020-06-22 12:30:00,24.35,24.37,24.34,24.36,10092.0,23.1127,23.1317,23.1032,23.1222,10092.0
2020-06-22 12:35:00,24.37,24.4,24.37,24.39,26528.0,23.1317,23.1602,23.1317,23.1507,26528.0
2020-06-22 12:40:00,24.38,24.42,24.38,24.42,12640.0,23.1412,23.1792,23.1412,23.1792,12640.0
2020-06-22 12:45:00,24.42,24.46,24.42,24.45,17092.0,23.1792,23.2171,23.1792,23.2076,17092.0
2020-06-22 12:50:00,24.45,24.48,24.45,24.46,15880.0,23.2076,23.2361,23.2076,23.2171,15880.0
2020-06-22 12:55:00,24.46,24.46,24.43,24.44,11808.0,23.2171,23.2171,23.1886,23.1981,11808.0
2020-06-22 13:00:00,24.44,24.47,24.43,24.47,27256.0,23.1981,23.2266,23.1886,23.2266,27256.0
2020-06-22 13:05:00,24.47,24.49,24.45,24.49,10860.0,23.2266,23.2456,23.2076,23.2456,10860.0
2020-06-22 13:10:00,24.48,24.48,24.43,24.43,14984.0,23.2361,23.2361,23.1886,23.1886,14984.0
2020-06-22 13:15:00,24.41,24.44,24.41,24.43,2400.0,23.1697,23.1981,23.1697,23.1886,2400.0
2020-06-22 13:20:00,24.43,24.43,24.4,24.4,14208.0,23.1886,23.1886,23.1602,23.1602,14208.0
2020-06-22 13:25:00,24.4,24.4,24.38,24.39,64212.0,23.1602,23.1602,23.1412,23.1507,64212.0
2020-06-22 13:30:00,24.38,24.39,24.37,24.38,8248.0,23.1412,23.1507,23.1317,23.1412,8248.0
2020-06-22 13:35:00,24.38,24.38,24.36,24.36,12268.0,23.1412,23.1412,23.1222,23.1222,12268.0
2020-06-22 13:40:00,24.36,24.36,24.34,24.36,14140.0,23.1222,23.1222,23.1032,23.1222,14140.0
2020-06-22 13:45:00,24.36,24.38,24.36,24.37,21208.0,23.1222,23.1412,23.1222,23.1317,21208.0
2020-06-22 13:50:00,24.36,24.36,24.35,24.36,14364.0,23.1222,23.1222,23.1127,23.1222,14364.0
2020-06-22 13:55:00,24.36,24.38,24.36,24.36,9980.0,23.1222,23.1412,23.1222,23.1222,9980.0
2020-06-22 14:00:00,24.36,24.36,24.29,24.3,24384.0,23.1222,23.1222,23.0558,23.0653,24384.0
2020-06-22 14:05:00,24.32,24.34,24.31,24.34,17132.0,23.0842,23.1032,23.0747,23.1032,17132.0
2020-06-22 14:10:00,24.34,24.34,24.31,24.31,17244.0,23.1032,23.1032,23.0747,23.0747,17244.0
2020-06-22 14:15:00,24.32,24.32,24.3,24.3,8836.0,23.0842,23.0842,23.0653,23.0653,8836.0
2020-06-22 14:20:00,24.3,24.34,24.29,24.34,15244.0,23.0653,23.1032,23.0558,23.1032,15244.0
2020-06-22 14:25:00,24.34,24.36,24.33,24.35,6648.0,23.1032,23.1222,23.0937,23.1127,6648.0
2020-06-22 14:30:00,24.35,24.36,24.32,24.34,19056.0,23.1127,23.1222,23.0842,23.1032,19056.0
2020-06-22 14:35:00,24.34,24.37,24.34,24.36,13512.0,23.1032,23.1317,23.1032,23.1222,13512.0
2020-06-22 14:40:00,24.37,24.37,24.34,24.35,88632.0,23.1317,23.1317,23.1032,23.1127,88632.0
2020-06-22 14:45:00,24.35,24.39,24.35,24.38,16620.0,23.1127,23.1507,23.1127,23.1412,16620.0
2020-06-22 14:50:00,24.39,24.42,24.38,24.41,39648.0,23.1507,23.1792,23.1412,23.1697,39648.0
2020-06-22 14:55:00,24.42,24.47,24.42,24.46,19216.0,23.1792,23.2266,23.1792,23.2171,19216.0
2020-06-22 15:00:00,24.46,24.49,24.45,24.49,69036.0,23.2171,23.2456,23.2076,23.2456,69036.0
2020-06-22 15:05:00,24.49,24.49,24.46,24.47,15148.0,23.2456,23.2456,23.2171,23.2266,15148.0
2020-06-22 15:10:00,24.47,24.48,24.41,24.42,62064.0,23.2266,23.2361,23.1697,23.1792,62064.0
2020-06-22 15:15:00,24.42,24.43,24.36,24.38,26772.0,23.1792,23.1886,23.1222,23.1412,26772.0
2020-06-22 15:20:00,24.37,24.37,24.32,24.32,36952.0,23.1317,23.1317,23.0842,23.0842,36952.0
2020-06-22 15:25:00,24.32,24.37,24.32,24.36,16068.0,23.0842,23.1317,23.0842,23.1222,16068.0
2020-06-22 15:30:00,24.37,24.4,24.36,24.38,50140.0,23.1317,23.1602,23.1222,23.1412,50140.0
2020-06-22 15:35:00,24.39,24.41,24.35,24.39,38444.0,23.1507,23.1697,23.1127,23.1507,38444.0
2020-06-22 15:40:00,24.39,24.41,24.38,24.39,44432.0,23.1507,23.1697,23.1412,23.1507,44432.0
2020-06-22 15:45:00,24.39,24.41,24.34,24.34,56080.0,23.1507,23.1697,23.1032,23.1032,56080.0
2020-06-22 15:50:00,24.35,24.36,24.33,24.34,105288.0,23.1127,23.1222,23.0937,23.1032,105288.0
2020-06-22 15:55:00,24.34,24.4,24.33,24.39,272716.0,23.1032,23.1602,23.0937,23.1507,272716.0
2020-06-23 09:30:00,24.74,24.78,24.7,24.74,63760.0,23.4829,23.5209,23.4449,23.4829,63760.0
2020-06-23 09:35:00,24.75,24.83,24.73,24.83,21496.0,23.4924,23.5683,23.4734,23.5683,21496.0
2020-06-23 09:40:00,24.82,24.9,24.82,24.9,38048.0,23.5588,23.6348,23.5588,23.6348,38048.0
2020-06-23 09:45:00,24.9,24.9,24.79,24.79,68588.0,23.6348,23.6348,23.5304,23.5304,68588.0
2020-06-23 09:50:00,24.79,24.79,24.66,24.66,16412.0,23.5304,23.5304,23.407,23.407,16412.0
2020-06-23 09:55:00,24.67,24.68,24.66,24.67,17264.0,23.4165,23.4259,23.407,23.4165,17264.0
2020-06-23 10:00:00,24.67,24.69,24.64,24.65,12036.0,23.4165,23.4354,23.388,23.3975,12036.0
2020-06-23 10:05:00,24.65,24.65,24.58,24.63,25328.0,23.3975,23.3975,23.331,23.3785,25328.0
2020-06-23 10:10:00,24.63,24.63,24.57,24.57,27876.0,23.3785,23.3785,23.3215,23.3215,27876.0
2020-06-23 10:15:00,24.57,24.59,24.56,24.59,46180.0,23.3215,23.3405,23.312,23.3405,46180.0
2020-06-23 10:20:00,24.58,24.59,24.5,24.53,30772.0,23.331,23.3405,23.2551,23.2836,30772.0
2020-06-23 10:25:00,24.53,24.57,24.53,24.55,25012.0,23.2836,23.3215,23.2836,23.3026,25012.0
2020-06-23 10:30:00,24.56,24.56,24.52,24.53,11044.0,23.312,23.312,23.2741,23.2836,11044.0
2020-06-23 10:35:00,24.53,24.54,24.52,24.54,8544.0,23.2836,23.2931,23.2741,23.2931,8544.0
2020-06-23 10:40:00,24.54,24.57,24.52,24.52,18516.0,23.2931,23.3215,23.2741,23.2741,18516.0
2020-06-23 10:45:00,24.52,24.52,24.45,24.47,8952.0,23.2741,23.2741,23.2076,23.2266,8952.0
2020-06-23 10:50:00,24.48,24.51,24.48,24.51,4572.0,23.2361,23.2646,23.2361,23.2646,4572.0
2020-06-23 10:55:00,24.51,24.54,24.5,24.54,14988.0,23.2646,23.2931,23.2551,23.2931,14988.0
2020-06-23 11:00:00,24.53,24.57,24.5,24.57,12712.0,23.2836,23.3215,23.2551,23.3215,12712.0
2020-06-23 11:05:00,24.56,24.57,24.51,24.52,37760.0,23.312,23.3215,23.2646,23.2741,37760.0
2020-06-23 11:10:00,24.54,24.54,24.45,24.45,20256.0,23.2931,23.2931,23.2076,23.2076,20256.0
2020-06-23 11:15:00,24.45,24.52,24.45,24.5,19276.0,23.2076,23.2741,23.2076,23.2551,19276.0
2020-06-23 11:20:00,24.51,24.56,24.49,24.56,34400.0,23.2646,23.312,23.2456,23.312,34400.0
2020-06-23 11:25:00,24.55,24.55,24.49,24.5,75220.0,23.3026,23.3026,23.2456,23.2551,75220.0
2020-06-23 11:30:00,24.5,24.51,24.48,24.48,15112.0,23.2551,23.2646,23.2361,23.2361,15112.0
2020-06-23 11:35:00,24.48,24.48,24.46,24.46,7800.0,23.2361,23.2361,23.2171,23.2171,7800.0
2020-06-23 11:40:00,24.47,24.48,24.44,24.45,21112.0,23.2266,23.2361,23.1981,23.2076,21112.0
2020-06-23 11:45:00,24.45,24.45,24.42,24.42,18320.0,23.2076,23.2076,23.1792,23.1792,18320.0
2020-06-23 11:50:00,24.41,24.41,24.35,24.38,24900.0,23.1697,23.1697,23.1127,23.1412,24900.0
2020-06-23 11:55:00,24.39,24.43,24.38,24.43,13000.0,23.1507,23.1886,23.1412,23.1886,13000.0
2020-06-23 12:00:00,24.44,24.49,24.43,24.47,20276.0,23.1981,23.2456,23.1886,23.2266,20276.0
2020-06-23 12:05:00,24.47,24.47,24.43,24.47,10680.0,23.2266,23.2266,23.1886,23.2266,10680.0
2020-06-23 12:10:00,24.46,24.48,24.46,24.48,9040.0,23.2171,23.2361,23.2171,23.2361,9040.0
2020-06-23 12:15:00,24.48,24.49,24.46,24.46,27520.0,23.2361,23.2456,23.2171,23.2171,27520.0
2020-06-23 12:20:00,24.46,24.5,24.45,24.5,22052.0,23.2171,23.2551,23.2076,23.2551,22052.0
2020-06-23 12:25:00,24.5,24.51,24.47,24.48,15028.0,23.2551,23.2646,23.2266,23.2361,15028.0
2020-06-23 12:30:00,24.49,24.49,24.47,24.47,8596.0,23.2456,23.2456,23.2266,23.2266,8596.0
2020-06-23 12:35:00,24.47,24.49,24.44,24.47,24804.0,23.2266,23.2456,23.1981,23.2266,24804.0
2020-06-23 12:40:00,24.47,24.47,24.44,24.45,8948.0,23.2266,23.2266,23.1981,23.2076,8948.0
2020-06-23 12:45:00,24.44,24.47,24.43,24.47,13012.0,23.1981,23.2266,23.1886,23.2266,13012.0
2020-06-23 12:50:00,24.47,24.48,24.47,24.47,8644.0,23.2266,23.2361,23.2266,23.2266,8644.0
2020-06-23 12:55:00,24.46,24.51,24.46,24.51,18852.0,23.2171,23.2646,23.2171,23.2646,18852.0
2020-06-23 13:00:00,24.5,24.51,24.49,24.51,11164.0,23.2551,23.2646,23.2456,23.2646,11164.0
2020-06-23 13:05:00,24.51,24.53,24.51,24.52,12856.0,23.2646,23.2836,23.2646,23.2741,12856.0
2020-06-23 13:10:00,24.51,24.52,24.51,24.52,12224.0,23.2646,23.2741,23.2646,23.2741,12224.0
2020-06-23 13:15:00,24.51,24.53,24.5,24.53,12072.0,23.2646,23.2836,23.2551,23.2836,12072.0
2020-06-23 13:20:00,24.52,24.57,24.52,24.54,19008.0,23.2741,23.3215,23.2741,23.2931,19008.0
2020-06-23 13:25:00,24.54,24.55,24.53,24.55,20200.0,23.2931,23.3026,23.2836,23.3026,20200.0
2020-06-23 13:30:00,24.54,24.55,24.54,24.54,6384.0,23.2931,23.3026,23.2931,23.2931,6384.0
2020-06-23 13:35:00,24.55,24.57,24.53,24.57,40980.0,23.3026,23.3215,23.2836,23.3215,40980.0
2020-06-23 13:40:00,24.58,24.58,24.54,24.54,12252.0,23.331,23.331,23.2931,23.2931,12252.0
2020-06-23 13:45:00,24.54,24.58,24.54,24.57,9316.0,23.2931,23.331,23.2931,23.3215,9316.0
2020-06-23 13:50:00,24.57,24.59,24.54,24.56,20352.0,23.3215,23.3405,23.2931,23.312,20352.0
2020-06-23 13:55:00,24.57,24.57,24.56,24.56,6800.0,23.3215,23.3215,23.312,23.312,6800.0
2020-06-23 14:00:00,24.56,24.56,24.48,24.5,27776.0,23.312,23.312,23.2361,23.2551,27776.0
2020-06-23 14:05:00,24.49,24.5,24.48,24.5,19472.0,23.2456,23.2551,23.2361,23.2551,19472.0
2020-06-23 14:10:00,24.5,24.5,24.46,24.46,18800.0,23.2551,23.2551,23.2171,23.2171,18800.0
2020-06-23 14:15:00,24.47,24.48,24.46,24.48,17660.0,23.2266,23.2361,23.2171,23.2361,17660.0
2020-06-23 14:20:00,24.47,24.49,24.47,24.47,42188.0,23.2266,23.2456,23.2266,23.2266,42188.0
2020-06-23 14:25:00,24.47,24.47,24.43,24.44,51264.0,23.2266,23.2266,23.1886,23.1981,51264.0
2020-06-23 14:30:00,24.45,24.48,24.44,24.46,27068.0,23.2076,23.2361,23.1981,23.2171,27068.0
2020-06-23 14:35:00,24.45,24.49,24.45,24.49,30988.0,23.2076,23.2456,23.2076,23.2456,30988.0
2020-06-23 14:40:00,24.49,24.5,24.46,24.47,27396.0,23.2456,23.2551,23.2171,23.2266,27396.0
2020-06-23 14:45:00,24.47,24.47,24.39,24.41,41236.0,23.2266,23.2266,23.1507,23.1697,41236.0
2020-06-23 14:50:00,24.41,24.42,24.39,24.42,29692.0,23.1697,23.1792,23.1507,23.1792,29692.0
2020-06-23 14:55:00,24.42,24.43,24.41,24.42,22648.0,23.1792,23.1886,23.1697,23.1792,22648.0
2020-06-23 15:00:00,24.42,24.42,24.38,24.4,53076.0,23.1792,23.1792,23.1412,23.1602,53076.0
2020-06-23 15:05:00,24.4,24.41,24.38,24.4,35884.0,23.1602,23.1697,23.1412,23.1602,35884.0
2020-06-23 15:10:00,24.39,24.43,24.38,24.43,32172.0,23.1507,23.1886,23.1412,23.1886,32172.0
2020-06-23 15:15:00,24.43,24.45,24.42,24.45,21016.0,23.1886,23.2076,23.1792,23.2076,21016.0
2020-06-23 15:20:00,24.45,24.45,24.41,24.42,35544.0,23.2076,23.2076,23.1697,23.1792,35544.0
2020-06-23 15:25:00,24.43,24.44,24.4,24.43,17020.0,23.1886,23.1981,23.1602,23.1886,17020.0
2020-06-23 15:30:00,24.43,24.44,24.41,24.44,49840.0,23.1886,23.1981,23.1697,23.1981,49840.0
2020-06-23 15:35:00,24.44,24.45,24.43,24.43,58600.0,23.1981,23.2076,23.1886,23.1886,58600.0
2020-06-23 15:40:00,24.43,24.45,24.4,24.44,40860.0,23.1886,23.2076,23.1602,23.1981,40860.0
2020-06-23 15:45:00,24.44,24.45,24.34,24.36,101724.0,23.1981,23.2076,23.1032,23.1222,101724.0
2020-06-23 15:50:00,24.37,24.37,24.3,24.35,172896.0,23.1317,23.1317,23.0653,23.1127,172896.0
2020-06-23 15:55:00,24.35,24.35,24.29,24.29,485048.0,23.1127,23.1127,23.0558,23.0558,485048.0
2020-06-24 09:30:00,24.12,24.2,24.0,24.0,83296.0,22.8944,22.9703,22.7805,22.7805,83296.0
2020-06-24 09:35:00,24.03,24.11,24.02,24.09,40804.0,22.809,22.8849,22.7995,22.8659,40804.0
2020-06-24 09:40:00,24.08,24.11,24.06,24.09,27276.0,22.8564,22.8849,22.8374,22.8659,27276.0
2020-06-24 09:45:00,24.09,24.09,24.03,24.03,13372.0,22.8659,22.8659,22.809,22.809,13372.0
2020-06-24 09:50:00,24.02,24.03,23.96,23.97,19012.0,22.7995,22.809,22.7425,22.752,19012.0
2020-06-24 09:55:00,23.97,23.98,23.9,23.92,23728.0,22.752,22.7615,22.6856,22.7046,23728.0
2020-06-24 10:00:00,23.92,23.93,23.84,23.84,65924.0,22.7046,22.7141,22.6286,22.6286,65924.0
2020-06-24 10:05:00,23.82,23.88,23.82,23.83,10628.0,22.6096,22.6666,22.6096,22.6191,10628.0
2020-06-24 10:10:00,23.82,23.86,23.8,23.84,18096.0,22.6096,22.6476,22.5907,22.6286,18096.0
2020-06-24 10:15:00,23.84,23.85,23.77,23.81,25732.0,22.6286,22.6381,22.5622,22.6002,25732.0
2020-06-24 10:20:00,23.82,23.88,23.82,23.88,18008.0,22.6096,22.6666,22.6096,22.6666,18008.0
2020-06-24 10:25:00,23.88,23.89,23.84,23.86,11704.0,22.6666,22.6761,22.6286,22.6476,11704.0
2020-06-24 10:30:00,23.85,23.88,23.75,23.77,42076.0,22.6381,22.6666,22.5432,22.5622,42076.0
2020-06-24 10:35:00,23.74,23.81,23.7,23.72,843388.0,22.5337,22.6002,22.4957,22.5147,843388.0
2020-06-24 10:40:00,23.72,23.8,23.72,23.79,137740.0,22.5147,22.5907,22.5147,22.5812,137740.0
2020-06-24 10:45:00,23.8,23.81,23.76,23.81,19916.0,22.5907,22.6002,22.5527,22.6002,19916.0
2020-06-24 10:50:00,23.83,23.85,23.76,23.78,19272.0,22.6191,22.6381,22.5527,22.5717,19272.0
2020-06-24 10:55:00,23.78,23.82,23.76,23.78,7576.0,22.5717,22.6096,22.5527,22.5717,7576.0
2020-06-24 11:00:00,23.76,23.82,23.74,23.81,18264.0,22.5527,22.6096,22.5337,22.6002,18264.0
2020-06-24 11:05:00,23.8,23.84,23.74,23.74,44176.0,22.5907,22.6286,22.5337,22.5337,44176.0
2020-06-24 11:10:00,23.71,23.72,23.68,23.7,8184.0,22.5052,22.5147,22.4768,22.4957,8184.0
2020-06-24 11:15:00,23.71,23.73,23.67,23.71,216744.0,22.5052,22.5242,22.4673,22.5052,216744.0
2020-06-24 11:20:00,23.7,23.73,23.67,23.67,38448.0,22.4957,22.5242,22.4673,22.4673,38448.0
2020-06-24 11:25:00,23.69,23.71,23.67,23.68,162268.0,22.4863,22.5052,22.4673,22.4768,162268.0
2020-06-24 11:30:00,23.71,23.71,23.63,23.63,15468.0,22.5052,22.5052,22.4293,22.4293,15468.0
2020-06-24 11:35:00,23.64,23.66,23.58,23.58,161476.0,22.4388,22.4578,22.3818,22.3818,161476.0
2020-06-24 11:40:00,23.57,23.59,23.5,23.53,332336.0,22.3723,22.3913,22.3059,22.3344,332336.0
2020-06-24 11:45:00,23.53,23.6,23.52,23.53,40924.0,22.3344,22.4008,22.3249,22.3344,40924.0
2020-06-24 11:50:00,23.52,23.57,23.52,23.55,27568.0,22.3249,22.3723,22.3249,22.3534,27568.0
2020-06-24 11:55:00,23.55,23.59,23.55,23.59,16840.0,22.3534,22.3913,22.3534,22.3913,16840.0
2020-06-24 12:00:00,23.59,23.66,23.57,23.66,23656.0,22.3913,22.4578,22.3723,22.4578,23656.0
2020-06-24 12:05:00,23.65,23.65,23.56,23.58,24356.0,22.4483,22.4483,22.3629,22.3818,24356.0
2020-06-24 12:10:00,23.57,23.6,23.56,23.59,15936.0,22.3723,22.4008,22.3629,22.3913,15936.0
2020-06-24 12:15:00,23.61,23.63,23.59,23.63,26060.0,22.4103,22.4293,22.3913,22.4293,26060.0
2020-06-24 12:20:00,23.63,23.65,23.61,23.64,40956.0,22.4293,22.4483,22.4103,22.4388,40956.0
2020-06-24 12:25:00,23.64,23.64,23.58,23.6,26864.0,22.4388,22.4388,22.3818,22.4008,26864.0
2020-06-24 12:30:00,23.59,23.59,23.57,23.57,18600.0,22.3913,22.3913,22.3723,22.3723,18600.0
2020-06-24 12:35:00,23.57,23.6,23.57,23.59,17604.0,22.3723,22.4008,22.3723,22.3913,17604.0
2020-06-24 12:40:00,23.58,23.65,23.58,23.61,61152.0,22.3818,22.4483,22.3818,22.4103,61152.0
2020-06-24 12:45:00,23.62,23.64,23.59,23.6,21168.0,22.4198,22.4388,22.3913,22.4008,21168.0
2020-06-24 12:50:00,23.6,23.61,23.58,23.59,35828.0,22.4008,22.4103,22.3818,22.3913,35828.0
2020-06-24 12:55:00,23.59,23.66,23.59,23.65,80364.0,22.3913,22.4578,22.3913,22.4483,80364.0
2020-06-24 13:00:00,23.65,23.65,23.61,23.63,49048.0,22.4483,22.4483,22.4103,22.4293,49048.0
2020-06-24 13:05:00,23.64,23.65,23.6,23.61,19792.0,22.4388,22.4483,22.4008,22.4103,19792.0
2020-06-24 13:10:00,23.61,23.61,23.55,23.55,38304.0,22.4103,22.4103,22.3534,22.3534,38304.0
2020-06-24 13:15:00,23.55,23.6,23.53,23.58,31592.0,22.3534,22.4008,22.3344,22.3818,31592.0
2020-06-24 13:20:00,23.57,23.57,23.54,23.54,23200.0,22.3723,22.3723,22.3439,22.3439,23200.0
2020-06-24 13:25:00,23.53,23.54,23.48,23.49,20580.0,22.3344,22.3439,22.2869,22.2964,20580.0
2020-06-24 13:30:00,23.49,23.49,23.44,23.44,35516.0,22.2964,22.2964,22.249,22.249,35516.0
2020-06-24 13:35:00,23.44,23.47,23.42,23.45,28636.0,22.249,22.2774,22.23,22.2584,28636.0
2020-06-24 13:40:00,23.45,23.48,23.44,23.46,14264.0,22.2584,22.2869,22.249,22.2679,14264.0
2020-06-24 13:45:00,23.46,23.52,23.46,23.5,34684.0,22.2679,22.3249,22.2679,22.3059,34684.0
2020-06-24 13:50:00,23.51,23.55,23.49,23.54,17684.0,22.3154,22.3534,22.2964,22.3439,17684.0
2020-06-24 13:55:00,23.53,23.56,23.52,23.55,18900.0,22.3344,22.3629,22.3249,22.3534,18900.0
2020-06-24 14:00:00,23.56,23.58,23.47,23.53,38780.0,22.3629,22.3818,22.2774,22.3344,38780.0
2020-06-24 14:05:00,23.53,23.61,23.51,23.61,19600.0,22.3344,22.4103,22.3154,22.4103,19600.0
2020-06-24 14:10:00,23.59,23.59,23.55,23.58,11840.0,22.3913,22.3913,22.3534,22.3818,11840.0
2020-06-24 14:15:00,23.58,23.63,23.58,23.62,21256.0,22.3818,22.4293,22.3818,22.4198,21256.0
2020-06-24 14:20:00,23.62,23.63,23.58,23.59,18032.0,22.4198,22.4293,22.3818,22.3913,18032.0
2020-06-24 14:25:00,23.59,23.63,23.57,23.62,38456.0,22.3913,22.4293,22.3723,22.4198,38456.0
2020-06-24 14:30:00,23.61,23.64,23.59,23.62,32096.0,22.4103,22.4388,22.3913,22.4198,32096.0
2020-06-24 14:35:00,23.61,23.61,23.56,23.56,36168.0,22.4103,22.4103,22.3629,22.3629,36168.0
2020-06-24 14:40:00,23.57,23.58,23.53,23.53,22468.0,22.3723,22.3818,22.3344,22.3344,22468.0
2020-06-24 14:45:00,23.53,23.58,23.53,23.56,47736.0,22.3344,22.3818,22.3344,22.3629,47736.0
2020-06-24 14:50:00,23.55,23.57,23.51,23.54,23240.0,22.3534,22.3723,22.3154,22.3439,23240.0
2020-06-24 14:55:00,23.54,23.58,23.53,23.54,14292.0,22.3439,22.3818,22.3344,22.3439,14292.0
2020-06-24 15:00:00,23.55,23.6,23.55,23.59,34948.0,22.3534,22.4008,22.3534,22.3913,34948.0
2020-06-24 15:05:00,23.59,23.59,23.56,23.58,88632.0,22.3913,22.3913,22.3629,22.3818,88632.0
2020-06-24 15:10:00,23.58,23.65,23.55,23.65,49124.0,22.3818,22.4483,22.3534,22.4483,49124.0
2020-06-24 15:15:00,23.65,23.72,23.63,23.7,47800.0,22.4483,22.5147,22.4293,22.4957,47800.0
2020-06-24 15:20:00,23.71,23.72,23.65,23.66,52404.0,22.5052,22.5147,22.4483,22.4578,52404.0
2020-06-24 15:25:00,23.66,23.69,23.64,23.65,54128.0,22.4578,22.4863,22.4388,22.4483,54128.0
2020-06-24 15:30:00,23.65,23.67,23.62,23.65,71964.0,22.4483,22.4673,22.4198,22.4483,71964.0
2020-06-24 15:35:00,23.65,23.68,23.62,23.64,79644.0,22.4483,22.4768,22.4198,22.4388,79644.0
2020-06-24 15:40:00,23.64,23.72,23.64,23.72,106028.0,22.4388,22.5147,22.4388,22.5147,106028.0
2020-06-24 15:45:00,23.72,23.75,23.7,23.72,94320.0,22.5147,22.5432,22.4957,22.5147,94320.0
2020-06-24 15:50:00,23.71,23.72,23.63,23.65,227184.0,22.5052,22.5147,22.4293,22.4483,227184.0
2020-06-24 15:55:00,23.65,23.69,23.63,23.65,451460.0,22.4483,22.4863,22.4293,22.4483,451460.0
2020-06-25 09:30:00,23.55,23.57,23.32,23.41,98040.0,22.3534,22.3723,22.1351,22.2205,98040.0
2020-06-25 09:35:00,23.4,23.4,23.29,23.37,69376.0,22.211,22.211,22.1066,22.1825,69376.0
2020-06-25 09:40:00,23.36,23.36,23.27,23.3,13248.0,22.173,22.173,22.0876,22.1161,13248.0
2020-06-25 09:45:00,23.33,23.34,23.19,23.19,51564.0,22.1445,22.154,22.0117,22.0117,51564.0
2020-06-25 09:50:00,23.15,23.28,23.15,23.26,13428.0,21.9737,22.0971,21.9737,22.0781,13428.0
2020-06-25 09:55:00,23.25,23.27,23.23,23.25,13276.0,22.0686,22.0876,22.0496,22.0686,13276.0
2020-06-25 10:00:00,23.27,23.37,23.27,23.35,15704.0,22.0876,22.1825,22.0876,22.1635,15704.0
2020-06-25 10:05:00,23.34,23.36,23.31,23.36,17632.0,22.154,22.173,22.1256,22.173,17632.0
2020-06-25 10:10:00,23.39,23.43,23.37,23.39,16004.0,22.2015,22.2395,22.1825,22.2015,16004.0
2020-06-25 10:15:00,23.42,23.42,23.33,23.36,18612.0,22.23,22.23,22.1445,22.173,18612.0
2020-06-25 10:20:00,23.36,23.42,23.35,23.41,7760.0,22.173,22.23,22.1635,22.2205,7760.0
2020-06-25 10:25:00,23.41,23.46,23.41,23.42,8800.0,22.2205,22.2679,22.2205,22.23,8800.0
2020-06-25 10:30:00,23.42,23.43,23.38,23.39,59156.0,22.23,22.2395,22.192,22.2015,59156.0
2020-06-25 10:35:00,23.38,23.41,23.36,23.37,39232.0,22.192,22.2205,22.173,22.1825,39232.0
2020-06-25 10:40:00,23.38,23.38,23.33,23.34,34200.0,22.192,22.192,22.1445,22.154,34200.0
2020-06-25 10:45:00,23.34,23.41,23.33,23.37,24916.0,22.154,22.2205,22.1445,22.1825,24916.0
2020-06-25 10:50:00,23.37,23.43,23.36,23.39,28404.0,22.1825,22.2395,22.173,22.2015,28404.0
2020-06-25 10:55:00,23.39,23.43,23.38,23.42,25484.0,22.2015,22.2395,22.192,22.23,25484.0
2020-06-25 11:00:00,23.4,23.44,23.38,23.43,25248.0,22.211,22.249,22.192,22.2395,25248.0
2020-06-25 11:05:00,23.42,23.43,23.38,23.38,11436.0,22.23,22.2395,22.192,22.192,11436.0
2020-06-25 11:10:00,23.39,23.46,23.38,23.46,31360.0,22.2015,22.2679,22.192,22.2679,31360.0
2020-06-25 11:15:00,23.46,23.5,23.44,23.5,19392.0,22.2679,22.3059,22.249,22.3059,19392.0
2020-06-25 11:20:00,23.48,23.51,23.48,23.5,20800.0,22.2869,22.3154,22.2869,22.3059,20800.0
2020-06-25 11:25:00,23.5,23.52,23.5,23.5,21648.0,22.3059,22.3249,22.3059,22.3059,21648.0
2020-06-25 11:30:00,23.5,23.51,23.36,23.36,43828.0,22.3059,22.3154,22.173,22.173,43828.0
2020-06-25 11:35:00,23.36,23.39,23.36,23.38,24372.0,22.173,22.2015,22.173,22.192,24372.0
2020-06-25 11:40:00,23.38,23.41,23.37,23.41,27000.0,22.192,22.2205,22.1825,22.2205,27000.0
2020-06-25 11:45:00,23.41,23.43,23.4,23.43,17592.0,22.2205,22.2395,22.211,22.2395,17592.0
2020-06-25 11:50:00,23.43,23.44,23.41,23.42,12408.0,22.2395,22.249,22.2205,22.23,12408.0
2020-06-25 11:55:00,23.42,23.44,23.42,23.43,13600.0,22.23,22.249,22.23,22.2395,13600.0
2020-06-25 12:00:00,23.44,23.5,23.43,23.49,13608.0,22.249,22.3059,22.2395,22.2964,13608.0
2020-06-25 12:05:00,23.5,23.51,23.47,23.47,21772.0,22.3059,22.3154,22.2774,22.2774,21772.0
2020-06-25 12:10:00,23.49,23.49,23.47,23.47,5400.0,22.2964,22.2964,22.2774,22.2774,5400.0
2020-06-25 12:15:00,23.48,23.54,23.48,23.53,27960.0,22.2869,22.3439,22.2869,22.3344,27960.0
2020-06-25 12:20:00,23.53,23.55,23.52,23.52,18144.0,22.3344,22.3534,22.3249,22.3249,18144.0
2020-06-25 12:25:00,23.52,23.53,23.5,23.51,12864.0,22.3249,22.3344,22.3059,22.3154,12864.0
2020-06-25 12:30:00,23.51,23.52,23.47,23.52,37224.0,22.3154,22.3249,22.2774,22.3249,37224.0
2020-06-25 12:35:00,23.52,23.56,23.51,23.54,15536.0,22.3249,22.3629,22.3154,22.3439,15536.0
2020-06-25 12:40:00,23.54,23.57,23.54,23.57,21680.0,22.3439,22.3723,22.3439,22.3723,21680.0
2020-06-25 12:45:00,23.57,23.57,23.54,23.54,14468.0,22.3723,22.3723,22.3439,22.3439,14468.0
2020-06-25 12:50:00,23.54,23.55,23.53,23.54,27092.0,22.3439,22.3534,22.3344,22.3439,27092.0
2020-06-25 12:55:00,23.54,23.54,23.51,23.52,17000.0,22.3439,22.3439,22.3154,22.3249,17000.0
2020-06-25 13:00:00,23.52,23.52,23.48,23.5,19708.0,22.3249,22.3249,22.2869,22.3059,19708.0
2020-06-25 13:05:00,23.5,23.5,23.46,23.48,15300.0,22.3059,22.3059,22.2679,22.2869,15300.0
2020-06-25 13:10:00,23.48,23.48,23.47,23.48,8400.0,22.2869,22.2869,22.2774,22.2869,8400.0
2020-06-25 13:15:00,23.48,23.51,23.48,23.5,11132.0,22.2869,22.3154,22.2869,22.3059,11132.0
2020-06-25 13:20:00,23.5,23.51,23.47,23.47,8400.0,22.3059,22.3154,22.2774,22.2774,8400.0
2020-06-25 13:25:00,23.48,23.5,23.47,23.48,14356.0,22.2869,22.3059,22.2774,22.2869,14356.0
2020-06-25 13:30:00,23.48,23.5,23.46,23.47,20072.0,22.2869,22.3059,22.2679,22.2774,20072.0
2020-06-25 13:35:00,23.47,23.53,23.47,23.52,11500.0,22.2774,22.3344,22.2774,22.3249,11500.0
2020-06-25 13:40:00,23.52,23.53,23.5,23.5,12236.0,22.3249,22.3344,22.3059,22.3059,12236.0
2020-06-25 13:45:00,23.5,23.53,23.5,23.52,9980.0,22.3059,22.3344,22.3059,22.3249,9980.0
2020-06-25 13:50:00,23.52,23.52,23.49,23.49,12560.0,22.3249,22.3249,22.2964,22.2964,12560.0
2020-06-25 13:55:00,23.49,23.49,23.46,23.47,16784.0,22.2964,22.2964,22.2679,22.2774,16784.0
2020-06-25 14:00:00,23.47,23.47,23.44,23.46,21580.0,22.2774,22.2774,22.249,22.2679,21580.0
2020-06-25 14:05:00,23.46,23.48,23.46,23.47,15208.0,22.2679,22.2869,22.2679,22.2774,15208.0
2020-06-25 14:10:00,23.46,23.48,23.45,23.46,14128.0,22.2679,22.2869,22.2584,22.2679,14128.0
2020-06-25 14:15:00,23.46,23.48,23.45,23.47,19660.0,22.2679,22.2869,22.2584,22.2774,19660.0
2020-06-25 14:20:00,23.47,23.47,23.41,23.42,24804.0,22.2774,22.2774,22.2205,22.23,24804.0
2020-06-25 14:25:00,23.43,23.45,23.41,23.45,56720.0,22.2395,22.2584,22.2205,22.2584,56720.0
2020-06-25 14:30:00,23.47,23.47,23.42,23.43,17668.0,22.2774,22.2774,22.23,22.2395,17668.0
2020-06-25 14:35:00,23.43,23.45,23.42,23.45,12272.0,22.2395,22.2584,22.23,22.2584,12272.0
2020-06-25 14:40:00,23.45,23.49,23.45,23.47,10184.0,22.2584,22.2964,22.2584,22.2774,10184.0
2020-06-25 14:45:00,23.46,23.47,23.44,23.45,9312.0,22.2679,22.2774,22.249,22.2584,9312.0
2020-06-25 14:50:00,23.44,23.5,23.44,23.49,22800.0,22.249,22.3059,22.249,22.2964,22800.0
2020-06-25 14:55:00,23.5,23.52,23.47,23.48,15252.0,22.3059,22.3249,22.2774,22.2869,15252.0
2020-06-25 15:00:00,23.46,23.52,23.45,23.52,23344.0,22.2679,22.3249,22.2584,22.3249,23344.0
2020-06-25 15:05:00,23.53,23.62,23.53,23.6,41184.0,22.3344,22.4198,22.3344,22.4008,41184.0
2020-06-25 15:10:00,23.62,23.64,23.58,23.63,24236.0,22.4198,22.4388,22.3818,22.4293,24236.0
2020-06-25 15:15:00,23.63,23.66,23.62,23.64,25328.0,22.4293,22.4578,22.4198,22.4388,25328.0
2020-06-25 15:20:00,23.64,23.67,23.64,23.67,31656.0,22.4388,22.4673,22.4388,22.4673,31656.0
2020-06-25 15:25:00,23.66,23.73,23.66,23.72,34836.0,22.4578,22.5242,22.4578,22.5147,34836.0
2020-06-25 15:30:00,23.71,23.77,23.67,23.73,42996.0,22.5052,22.5622,22.4673,22.5242,42996.0
2020-06-25 15:35:00,23.73,23.73,23.65,23.68,42308.0,22.5242,22.5242,22.4483,22.4768,42308.0
2020-06-25 15:40:00,23.68,23.72,23.67,23.71,47552.0,22.4768,22.5147,22.4673,22.5052,47552.0
2020-06-25 15:45:00,23.71,23.72,23.68,23.68,67236.0,22.5052,22.5147,22.4768,22.4768,67236.0
2020-06-25 15:50:00,23.7,23.75,23.67,23.75,91612.0,22.4957,22.5432,22.4673,22.5432,91612.0
2020-06-25 15:55:00,23.77,23.82,23.73,23.79,223152.0,22.5622,22.6096,22.5242,22.5812,223152.0
2020-06-26 09:30:00,23.75,23.79,23.71,23.77,87368.0,22.5432,22.5812,22.5052,22.5622,87368.0
2020-06-26 09:35:00,23.78,23.78,23.71,23.71,6016.0,22.5717,22.5717,22.5052,22.5052,6016.0
2020-06-26 09:40:00,23.71,23.74,23.69,23.7,7716.0,22.5052,22.5337,22.4863,22.4957,7716.0
2020-06-26 09:45:00,23.71,23.73,23.7,23.73,6560.0,22.5052,22.5242,22.4957,22.5242,6560.0
2020-06-26 09:50:00,23.73,23.77,23.68,23.77,15788.0,22.5242,22.5622,22.4768,22.5622,15788.0
2020-06-26 09:55:00,23.75,23.75,23.7,23.73,4476.0,22.5432,22.5432,22.4957,22.5242,4476.0
2020-06-26 10:00:00,23.73,23.73,23.67,23.72,22396.0,22.5242,22.5242,22.4673,22.5147,22396.0
2020-06-26 10:05:00,23.7,23.72,23.68,23.7,27772.0,22.4957,22.5147,22.4768,22.4957,27772.0
2020-06-26 10:10:00,23.7,23.7,23.59,23.59,35868.0,22.4957,22.4957,22.3913,22.3913,35868.0
2020-06-26 10:15:00,23.59,23.6,23.54,23.56,31796.0,22.3913,22.4008,22.3439,22.3629,31796.0
2020-06-26 10:20:00,23.55,23.55,23.47,23.48,35000.0,22.3534,22.3534,22.2774,22.2869,35000.0
2020-06-26 10:25:00,23.49,23.51,23.46,23.5,63280.0,22.2964,22.3154,22.2679,22.3059,63280.0
2020-06-26 10:30:00,23.5,23.5,23.4,23.4,50200.0,22.3059,22.3059,22.211,22.211,50200.0
2020-06-26 10:35:00,23.4,23.43,23.39,23.4,13444.0,22.211,22.2395,22.2015,22.211,13444.0
2020-06-26 10:40:00,23.39,23.43,23.37,23.43,26476.0,22.2015,22.2395,22.1825,22.2395,26476.0
2020-06-26 10:45:00,23.43,23.44,23.36,23.36,27520.0,22.2395,22.249,22.173,22.173,27520.0
2020-06-26 10:50:00,23.36,23.41,23.33,23.33,27992.0,22.173,22.2205,22.1445,22.1445,27992.0
2020-06-26 10:55:00,23.32,23.4,23.32,23.35,19384.0,22.1351,22.211,22.1351,22.1635,19384.0
2020-06-26 11:00:00,23.35,23.42,23.35,23.4,17444.0,22.1635,22.23,22.1635,22.211,17444.0
2020-06-26 11:05:00,23.4,23.46,23.39,23.44,24928.0,22.211,22.2679,22.2015,22.249,24928.0
2020-06-26 11:10:00,23.42,23.44,23.4,23.43,24524.0,22.23,22.249,22.211,22.2395,24524.0
2020-06-26 11:15:00,23.43,23.43,23.37,23.4,23796.0,22.2395,22.2395,22.1825,22.211,23796.0
2020-06-26 11:20:00,23.4,23.41,23.36,23.4,31092.0,22.211,22.2205,22.173,22.211,31092.0
2020-06-26 11:25:00,23.41,23.42,23.38,23.4,23652.0,22.2205,22.23,22.192,22.211,23652.0
2020-06-26 11:30:00,23.4,23.41,23.35,23.36,23164.0,22.211,22.2205,22.1635,22.173,23164.0
2020-06-26 11:35:00,23.38,23.42,23.37,23.42,16644.0,22.192,22.23,22.1825,22.23,16644.0
2020-06-26 11:40:00,23.41,23.41,23.38,23.39,26004.0,22.2205,22.2205,22.192,22.2015,26004.0
2020-06-26 11:45:00,23.4,23.4,23.38,23.4,22972.0,22.211,22.211,22.192,22.211,22972.0
2020-06-26 11:50:00,23.41,23.41,23.38,23.39,28248.0,22.2205,22.2205,22.192,22.2015,28248.0
2020-06-26 11:55:00,23.4,23.45,23.39,23.42,103228.0,22.211,22.2584,22.2015,22.23,103228.0
2020-06-26 12:00:00,23.42,23.42,23.39,23.4,24680.0,22.23,22.23,22.2015,22.211,24680.0
2020-06-26 12:05:00,23.42,23.42,23.38,23.39,20184.0,22.23,22.23,22.192,22.2015,20184.0
2020-06-26 12:10:00,23.39,23.42,23.38,23.39,30716.0,22.2015,22.23,22.192,22.2015,30716.0
2020-06-26 12:15:00,23.39,23.39,23.33,23.33,34780.0,22.2015,22.2015,22.1445,22.1445,34780.0
2020-06-26 12:20:00,23.33,23.36,23.3,23.36,21084.0,22.1445,22.173,22.1161,22.173,21084.0
2020-06-26 12:25:00,23.36,23.42,23.36,23.41,12844.0,22.173,22.23,22.173,22.2205,12844.0
2020-06-26 12:30:00,23.41,23.41,23.36,23.39,17964.0,22.2205,22.2205,22.173,22.2015,17964.0
2020-06-26 12:35:00,23.39,23.47,23.39,23.47,101452.0,22.2015,22.2774,22.2015,22.2774,101452.0
2020-06-26 12:40:00,23.48,23.48,23.41,23.45,36432.0,22.2869,22.2869,22.2205,22.2584,36432.0
2020-06-26 12:45:00,23.43,23.44,23.38,23.43,13200.0,22.2395,22.249,22.192,22.2395,13200.0
2020-06-26 12:50:00,23.41,23.45,23.41,23.45,14408.0,22.2205,22.2584,22.2205,22.2584,14408.0
2020-06-26 12:55:00,23.44,23.47,23.43,23.47,18560.0,22.249,22.2774,22.2395,22.2774,18560.0
2020-06-26 13:00:00,23.46,23.5,23.45,23.49,16188.0,22.2679,22.3059,22.2584,22.2964,16188.0
2020-06-26 13:05:00,23.5,23.54,23.49,23.51,20100.0,22.3059,22.3439,22.2964,22.3154,20100.0
2020-06-26 13:10:00,23.51,23.52,23.49,23.5,13604.0,22.3154,22.3249,22.2964,22.3059,13604.0
2020-06-26 13:15:00,23.48,23.51,23.48,23.5,14000.0,22.2869,22.3154,22.2869,22.3059,14000.0
2020-06-26 13:20:00,23.51,23.53,23.5,23.51,18008.0,22.3154,22.3344,22.3059,22.3154,18008.0
2020-06-26 13:25:00,23.51,23.53,23.5,23.51,22176.0,22.3154,22.3344,22.3059,22.3154,22176.0
2020-06-26 13:30:00,23.52,23.53,23.51,23.52,15236.0,22.3249,22.3344,22.3154,22.3249,15236.0
2020-06-26 13:35:00,23.53,23.53,23.49,23.51,34972.0,22.3344,22.3344,22.2964,22.3154,34972.0
2020-06-26 13:40:00,23.51,23.51,23.48,23.49,25548.0,22.3154,22.3154,22.2869,22.2964,25548.0
2020-06-26 13:45:00,23.49,23.49,23.48,23.49,11736.0,22.2964,22.2964,22.2869,22.2964,11736.0
2020-06-26 13:50:00,23.5,23.5,23.47,23.5,20096.0,22.3059,22.3059,22.2774,22.3059,20096.0
2020-06-26 13:55:00,23.5,23.5,23.47,23.47,15800.0,22.3059,22.3059,22.2774,22.2774,15800.0
2020-06-26 14:00:00,23.46,23.47,23.43,23.45,40504.0,22.2679,22.2774,22.2395,22.2584,40504.0
2020-06-26 14:05:00,23.45,23.48,23.45,23.47,23312.0,22.2584,22.2869,22.2584,22.2774,23312.0
2020-06-26 14:10:00,23.49,23.5,23.44,23.45,19008.0,22.2964,22.3059,22.249,22.2584,19008.0
2020-06-26 14:15:00,23.43,23.47,23.43,23.43,34348.0,22.2395,22.2774,22.2395,22.2395,34348.0
2020-06-26 14:20:00,23.43,23.46,23.43,23.45,24748.0,22.2395,22.2679,22.2395,22.2584,24748.0
2020-06-26 14:25:00,23.45,23.45,23.41,23.43,59080.0,22.2584,22.2584,22.2205,22.2395,59080.0
2020-06-26 14:30:00,23.43,23.45,23.4,23.43,31976.0,22.2395,22.2584,22.211,22.2395,31976.0
2020-06-26 14:35:00,23.43,23.43,23.35,23.36,21268.0,22.2395,22.2395,22.1635,22.173,21268.0
2020-06-26 14:40:00,23.36,23.38,23.35,23.36,21256.0,22.173,22.192,22.1635,22.173,21256.0
2020-06-26 14:45:00,23.35,23.37,23.33,23.35,26680.0,22.1635,22.1825,22.1445,22.1635,26680.0
2020-06-26 14:50:00,23.36,23.39,23.36,23.39,25952.0,22.173,22.2015,22.173,22.2015,25952.0
2020-06-26 14:55:00,23.39,23.4,23.36,23.4,19996.0,22.2015,22.211,22.173,22.211,19996.0
2020-06-26 15:00:00,23.4,23.43,23.37,23.37,25948.0,22.211,22.2395,22.1825,22.1825,25948.0
2020-06-26 15:05:00,23.37,23.38,23.33,23.35,19756.0,22.1825,22.192,22.1445,22.1635,19756.0
2020-06-26 15:10:00,23.35,23.38,23.33,23.37,36532.0,22.1635,22.192,22.1445,22.1825,36532.0
2020-06-26 15:15:00,23.37,23.38,23.32,23.33,29872.0,22.1825,22.192,22.1351,22.1445,29872.0
2020-06-26 15:20:00,23.33,23.33,23.29,23.29,61820.0,22.1445,22.1445,22.1066,22.1066,61820.0
2020-06-26 15:25:00,23.29,23.33,23.26,23.33,110848.0,22.1066,22.1445,22.0781,22.1445,110848.0
2020-06-26 15:30:00,23.33,23.33,23.26,23.29,33548.0,22.1445,22.1445,22.0781,22.1066,33548.0
2020-06-26 15:35:00,23.29,23.3,23.25,23.29,64208.0,22.1066,22.1161,22.0686,22.1066,64208.0
2020-06-26 15:40:00,23.29,23.41,23.28,23.4,55476.0,22.1066,22.2205,22.0971,22.211,55476.0
2020-06-26 15:45:00,23.39,23.47,23.38,23.42,99376.0,22.2015,22.2774,22.192,22.23,99376.0
2020-06-26 15:50:00,23.41,23.47,23.37,23.42,288068.0,22.2205,22.2774,22.1825,22.23,288068.0
2020-06-26 15:55:00,23.43,23.5,23.39,23.5,500320.0,22.2395,22.3059,22.2015,22.3059,500320.0
2020-06-29 09:30:00,23.68,23.79,23.63,23.68,100292.0,22.4768,22.5812,22.4293,22.4768,100292.0
2020-06-29 09:35:00,23.7,23.78,23.67,23.69,36788.0,22.4957,22.5717,22.4673,22.4863,36788.0
2020-06-29 09:40:00,23.68,23.69,23.57,23.58,44856.0,22.4768,22.4863,22.3723,22.3818,44856.0
2020-06-29 09:45:00,23.59,23.65,23.57,23.63,40884.0,22.3913,22.4483,22.3723,22.4293,40884.0
2020-06-29 09:50:00,23.64,23.69,23.6,23.68,30556.0,22.4388,22.4863,22.4008,22.4768,30556.0
2020-06-29 09:55:00,23.7,23.72,23.68,23.7,32580.0,22.4957,22.5147,22.4768,22.4957,32580.0
2020-06-29 10:00:00,23.7,23.79,23.7,23.78,34532.0,22.4957,22.5812,22.4957,22.5717,34532.0
2020-06-29 10:05:00,23.78,23.8,23.75,23.77,44804.0,22.5717,22.5907,22.5432,22.5622,44804.0
2020-06-29 10:10:00,23.79,23.85,23.72,23.84,49396.0,22.5812,22.6381,22.5147,22.6286,49396.0
2020-06-29 10:15:00,23.83,23.89,23.83,23.89,22992.0,22.6191,22.6761,22.6191,22.6761,22992.0
2020-06-29 10:20:00,23.87,23.9,23.86,23.87,39472.0,22.6571,22.6856,22.6476,22.6571,39472.0
2020-06-29 10:25:00,23.88,23.89,23.87,23.88,42672.0,22.6666,22.6761,22.6571,22.6666,42672.0
2020-06-29 10:30:00,23.89,23.92,23.86,23.91,72836.0,22.6761,22.7046,22.6476,22.6951,72836.0
2020-06-29 10:35:00,23.92,23.92,23.84,23.9,40484.0,22.7046,22.7046,22.6286,22.6856,40484.0
2020-06-29 10:40:00,23.9,23.9,23.86,23.88,30664.0,22.6856,22.6856,22.6476,22.6666,30664.0
2020-06-29 10:45:00,23.88,23.9,23.85,23.89,77512.0,22.6666,22.6856,22.6381,22.6761,77512.0
2020-06-29 10:50:00,23.91,23.93,23.82,23.85,64848.0,22.6951,22.7141,22.6096,22.6381,64848.0
2020-06-29 10:55:00,23.85,23.88,23.82,23.85,32544.0,22.6381,22.6666,22.6096,22.6381,32544.0
2020-06-29 11:00:00,23.85,23.86,23.83,23.84,17848.0,22.6381,22.6476,22.6191,22.6286,17848.0
2020-06-29 11:05:00,23.83,23.83,23.77,23.8,22304.0,22.6191,22.6191,22.5622,22.5907,22304.0
2020-06-29 11:10:00,23.81,23.81,23.76,23.76,37332.0,22.6002,22.6002,22.5527,22.5527,37332.0
2020-06-29 11:15:00,23.77,23.79,23.73,23.78,37220.0,22.5622,22.5812,22.5242,22.5717,37220.0
2020-06-29 11:20:00,23.77,23.81,23.77,23.81,29692.0,22.5622,22.6002,22.5622,22.6002,29692.0
2020-06-29 11:25:00,23.81,23.85,23.8,23.83,16320.0,22.6002,22.6381,22.5907,22.6191,16320.0
2020-06-29 11:30:00,23.84,23.84,23.77,23.79,21964.0,22.6286,22.6286,22.5622,22.5812,21964.0
2020-06-29 11:35:00,23.78,23.79,23.75,23.76,12000.0,22.5717,22.5812,22.5432,22.5527,12000.0
2020-06-29 11:40:00,23.76,23.78,23.75,23.75,27684.0,22.5527,22.5717,22.5432,22.5432,27684.0
2020-06-29 11:45:00,23.77,23.78,23.74,23.77,22812.0,22.5622,22.5717,22.5337,22.5622,22812.0
2020-06-29 11:50:00,23.78,23.78,23.74,23.74,23028.0,22.5717,22.5717,22.5337,22.5337,23028.0
2020-06-29 11:55:00,23.75,23.75,23.72,23.72,19200.0,22.5432,22.5432,22.5147,22.5147,19200.0
2020-06-29 12:00:00,23.72,23.75,23.72,23.72,31820.0,22.5147,22.5432,22.5147,22.5147,31820.0
2020-06-29 12:05:00,23.73,23.74,23.7,23.71,18956.0,22.5242,22.5337,22.4957,22.5052,18956.0
2020-06-29 12:10:00,23.71,23.72,23.7,23.71,17264.0,22.5052,22.5147,22.4957,22.5052,17264.0
2020-06-29 12:15:00,23.71,23.77,23.71,23.76,17428.0,22.5052,22.5622,22.5052,22.5527,17428.0
2020-06-29 12:20:00,23.77,23.8,23.75,23.79,12984.0,22.5622,22.5907,22.5432,22.5812,12984.0
2020-06-29 12:25:00,23.8,23.81,23.78,23.78,30356.0,22.5907,22.6002,22.5717,22.5717,30356.0
2020-06-29 12:30:00,23.79,23.82,23.78,23.82,14624.0,22.5812,22.6096,22.5717,22.6096,14624.0
2020-06-29 12:35:00,23.83,23.85,23.82,23.84,10488.0,22.6191,22.6381,22.6096,22.6286,10488.0
2020-06-29 12:40:00,23.84,23.84,23.81,23.81,32480.0,22.6286,22.6286,22.6002,22.6002,32480.0
2020-06-29 12:45:00,23.81,23.82,23.79,23.81,46808.0,22.6002,22.6096,22.5812,22.6002,46808.0
2020-06-29 12:50:00,23.81,23.83,23.81,23.82,27672.0,22.6002,22.6191,22.6002,22.6096,27672.0
2020-06-29 12:55:00,23.81,23.82,23.78,23.8,20420.0,22.6002,22.6096,22.5717,22.5907,20420.0
2020-06-29 13:00:00,23.79,23.8,23.77,23.78,31000.0,22.5812,22.5907,22.5622,22.5717,31000.0
2020-06-29 13:05:00,23.78,23.8,23.77,23.77,240120.0,22.5717,22.5907,22.5622,22.5622,240120.0
2020-06-29 13:10:00,23.76,23.82,23.75,23.82,35524.0,22.5527,22.6096,22.5432,22.6096,35524.0
2020-06-29 13:15:00,23.82,23.82,23.76,23.77,39580.0,22.6096,22.6096,22.5527,22.5622,39580.0
2020-06-29 13:20:00,23.77,23.79,23.77,23.78,14700.0,22.5622,22.5812,22.5622,22.5717,14700.0
2020-06-29 13:25:00,23.78,23.81,23.78,23.81,23640.0,22.5717,22.6002,22.5717,22.6002,23640.0
2020-06-29 13:30:00,23.82,23.83,23.81,23.81,26216.0,22.6096,22.6191,22.6002,22.6002,26216.0
2020-06-29 13:35:00,23.81,23.87,23.81,23.86,11804.0,22.6002,22.6571,22.6002,22.6476,11804.0
2020-06-29 13:40:00,23.87,23.88,23.85,23.86,104172.0,22.6571,22.6666,22.6381,22.6476,104172.0
2020-06-29 13:45:00,23.86,23.86,23.82,23.83,16300.0,22.6476,22.6476,22.6096,22.6191,16300.0
2020-06-29 13:50:00,23.82,23.82,23.77,23.79,38088.0,22.6096,22.6096,22.5622,22.5812,38088.0
2020-06-29 13:55:00,23.78,23.81,23.76,23.77,32772.0,22.5717,22.6002,22.5527,22.5622,32772.0
2020-06-29 14:00:00,23.77,23.79,23.75,23.75,31300.0,22.5622,22.5812,22.5432,22.5432,31300.0
2020-06-29 14:05:00,23.75,23.75,23.73,23.73,10180.0,22.5432,22.5432,22.5242,22.5242,10180.0
2020-06-29 14:10:00,23.75,23.77,23.75,23.77,14400.0,22.5432,22.5622,22.5432,22.5622,14400.0
2020-06-29 14:15:00,23.78,23.78,23.75,23.75,21068.0,22.5717,22.5717,22.5432,22.5432,21068.0
2020-06-29 14:20:00,23.76,23.78,23.75,23.75,15116.0,22.5527,22.5717,22.5432,22.5432,15116.0
2020-06-29 14:25:00,23.75,23.75,23.72,23.72,9016.0,22.5432,22.5432,22.5147,22.5147,9016.0
2020-06-29 14:30:00,23.72,23.73,23.7,23.73,41840.0,22.5147,22.5242,22.4957,22.5242,41840.0
2020-06-29 14:35:00,23.73,23.74,23.72,23.73,5024.0,22.5242,22.5337,22.5147,22.5242,5024.0
2020-06-29 14:40:00,23.73,23.77,23.73,23.77,16904.0,22.5242,22.5622,22.5242,22.5622,16904.0
2020-06-29 14:45:00,23.78,23.78,23.73,23.73,24796.0,22.5717,22.5717,22.5242,22.5242,24796.0
2020-06-29 14:50:00,23.74,23.75,23.73,23.75,15812.0,22.5337,22.5432,22.5242,22.5432,15812.0
2020-06-29 14:55:00,23.75,23.78,23.75,23.77,31808.0,22.5432,22.5717,22.5432,22.5622,31808.0
2020-06-29 15:00:00,23.78,23.78,23.72,23.73,41864.0,22.5717,22.5717,22.5147,22.5242,41864.0
2020-06-29 15:05:00,23.73,23.74,23.72,23.73,20048.0,22.5242,22.5337,22.5147,22.5242,20048.0
2020-06-29 15:10:00,23.72,23.73,23.7,23.7,20800.0,22.5147,22.5242,22.4957,22.4957,20800.0
2020-06-29 15:15:00,23.71,23.74,23.7,23.73,31324.0,22.5052,22.5337,22.4957,22.5242,31324.0
2020-06-29 15:20:00,23.74,23.76,23.73,23.75,13844.0,22.5337,22.5527,22.5242,22.5432,13844.0
2020-06-29 15:25:00,23.74,23.77,23.74,23.76,19200.0,22.5337,22.5622,22.5337,22.5527,19200.0
2020-06-29 15:30:00,23.76,23.81,23.76,23.81,29240.0,22.5527,22.6002,22.5527,22.6002,29240.0
2020-06-29 15:35:00,23.81,23.81,23.78,23.78,31568.0,22.6002,22.6002,22.5717,22.5717,31568.0
2020-06-29 15:40:00,23.79,23.79,23.73,23.74,73344.0,22.5812,22.5812,22.5242,22.5337,73344.0
2020-06-29 15:45:00,23.74,23.76,23.69,23.71,87464.0,22.5337,22.5527,22.4863,22.5052,87464.0
2020-06-29 15:50:00,23.7,23.76,23.7,23.75,110120.0,22.4957,22.5527,22.4957,22.5432,110120.0
2020-06-29 15:55:00,23.76,23.83,23.75,23.83,233196.0,22.5527,22.6191,22.5432,22.6191,233196.0
2020-06-30 09:30:00,23.8,23.89,23.77,23.83,51100.0,22.5907,22.6761,22.5622,22.6191,51100.0
2020-06-30 09:35:00,23.86,23.9,23.83,23.84,18096.0,22.6476,22.6856,22.6191,22.6286,18096.0
2020-06-30 09:40:00,23.88,23.88,23.83,23.83,25572.0,22.6666,22.6666,22.6191,22.6191,25572.0
2020-06-30 09:45:00,23.84,23.9,23.82,23.84,11704.0,22.6286,22.6856,22.6096,22.6286,11704.0
2020-06-30 09:50:00,23.82,23.83,23.8,23.81,48796.0,22.6096,22.6191,22.5907,22.6002,48796.0
2020-06-30 09:55:00,23.81,23.84,23.81,23.82,67376.0,22.6002,22.6286,22.6002,22.6096,67376.0
2020-06-30 10:00:00,23.82,23.86,23.81,23.85,20644.0,22.6096,22.6476,22.6002,22.6381,20644.0
2020-06-30 10:05:00,23.85,23.9,23.83,23.9,13556.0,22.6381,22.6856,22.6191,22.6856,13556.0
2020-06-30 10:10:00,23.89,23.89,23.85,23.87,25400.0,22.6761,22.6761,22.6381,22.6571,25400.0
2020-06-30 10:15:00,23.86,23.88,23.84,23.86,28256.0,22.6476,22.6666,22.6286,22.6476,28256.0
2020-06-30 10:20:00,23.87,23.89,23.84,23.89,38256.0,22.6571,22.6761,22.6286,22.6761,38256.0
2020-06-30 10:25:00,23.9,23.92,23.89,23.89,19400.0,22.6856,22.7046,22.6761,22.6761,19400.0
2020-06-30 10:30:00,23.9,23.91,23.86,23.89,236188.0,22.6856,22.6951,22.6476,22.6761,236188.0
2020-06-30 10:35:00,23.89,23.89,23.83,23.83,13164.0,22.6761,22.6761,22.6191,22.6191,13164.0
2020-06-30 10:40:00,23.84,23.87,23.84,23.87,6168.0,22.6286,22.6571,22.6286,22.6571,6168.0
2020-06-30 10:45:00,23.87,23.9,23.87,23.88,11736.0,22.6571,22.6856,22.6571,22.6666,11736.0
2020-06-30 10:50:00,23.88,23.94,23.87,23.92,24552.0,22.6666,22.7235,22.6571,22.7046,24552.0
2020-06-30 10:55:00,23.91,23.96,23.91,23.96,9168.0,22.6951,22.7425,22.6951,22.7425,9168.0
2020-06-30 11:00:00,23.96,24.0,23.95,23.98,14688.0,22.7425,22.7805,22.733,22.7615,14688.0
2020-06-30 11:05:00,23.99,24.0,23.98,23.99,27516.0,22.771,22.7805,22.7615,22.771,27516.0
2020-06-30 11:10:00,23.99,24.03,23.98,24.02,211860.0,22.771,22.809,22.7615,22.7995,211860.0
2020-06-30 11:15:00,24.02,24.05,24.02,24.05,22868.0,22.7995,22.828,22.7995,22.828,22868.0
2020-06-30 11:20:00,24.05,24.07,24.04,24.05,17216.0,22.828,22.8469,22.8185,22.828,17216.0
2020-06-30 11:25:00,24.06,24.06,24.04,24.04,33200.0,22.8374,22.8374,22.8185,22.8185,33200.0
2020-06-30 11:30:00,24.04,24.05,23.99,24.0,22172.0,22.8185,22.828,22.771,22.7805,22172.0
2020-06-30 11:35:00,24.0,24.01,23.99,24.0,18916.0,22.7805,22.79,22.771,22.7805,18916.0
2020-06-30 11:40:00,24.0,24.01,23.97,24.01,31136.0,22.7805,22.79,22.752,22.79,31136.0
2020-06-30 11:45:00,24.02,24.03,24.02,24.02,13796.0,22.7995,22.809,22.7995,22.7995,13796.0
2020-06-30 11:50:00,24.02,24.04,24.01,24.03,24528.0,22.7995,22.8185,22.79,22.809,24528.0
2020-06-30 11:55:00,24.03,24.04,24.02,24.03,13836.0,22.809,22.8185,22.7995,22.809,13836.0
2020-06-30 12:00:00,24.04,24.05,24.02,24.02,21744.0,22.8185,22.828,22.7995,22.7995,21744.0
2020-06-30 12:05:00,24.03,24.05,24.03,24.04,17684.0,22.809,22.828,22.809,22.8185,17684.0
2020-06-30 12:10:00,24.04,24.08,24.03,24.06,63156.0,22.8185,22.8564,22.809,22.8374,63156.0
2020-06-30 12:15:00,24.05,24.09,24.05,24.08,39412.0,22.828,22.8659,22.828,22.8564,39412.0
2020-06-30 12:20:00,24.08,24.08,24.05,24.06,17224.0,22.8564,22.8564,22.828,22.8374,17224.0
2020-06-30 12:25:00,24.06,24.07,24.05,24.06,42732.0,22.8374,22.8469,22.828,22.8374,42732.0
2020-06-30 12:30:00,24.05,24.09,24.04,24.05,81816.0,22.828,22.8659,22.8185,22.828,81816.0
2020-06-30 12:35:00,24.05,24.07,24.04,24.06,50376.0,22.828,22.8469,22.8185,22.8374,50376.0
2020-06-30 12:40:00,24.05,24.05,24.01,24.02,74952.0,22.828,22.828,22.79,22.7995,74952.0
2020-06-30 12:45:00,24.02,24.02,23.98,23.99,16944.0,22.7995,22.7995,22.7615,22.771,16944.0
2020-06-30 12:50:00,23.99,23.99,23.95,23.96,53432.0,22.771,22.771,22.733,22.7425,53432.0
2020-06-30 12:55:00,23.97,23.99,23.93,23.95,25024.0,22.752,22.771,22.7141,22.733,25024.0
2020-06-30 13:00:00,23.94,23.98,23.93,23.98,20396.0,22.7235,22.7615,22.7141,22.7615,20396.0
2020-06-30 13:05:00,23.97,23.98,23.93,23.95,13000.0,22.752,22.7615,22.7141,22.733,13000.0
2020-06-30 13:10:00,23.94,23.94,23.93,23.94,35132.0,22.7235,22.7235,22.7141,22.7235,35132.0
2020-06-30 13:15:00,23.93,23.94,23.91,23.93,14628.0,22.7141,22.7235,22.6951,22.7141,14628.0
2020-06-30 13:20:00,23.93,23.95,23.92,23.94,14328.0,22.7141,22.733,22.7046,22.7235,14328.0
2020-06-30 13:25:00,23.94,23.98,23.94,23.98,10284.0,22.7235,22.7615,22.7235,22.7615,10284.0
2020-06-30 13:30:00,23.98,23.98,23.95,23.95,12500.0,22.7615,22.7615,22.733,22.733,12500.0
2020-06-30 13:35:00,23.95,23.97,23.95,23.96,13376.0,22.733,22.752,22.733,22.7425,13376.0
2020-06-30 13:40:00,23.95,23.95,23.93,23.93,9384.0,22.733,22.733,22.7141,22.7141,9384.0
2020-06-30 13:45:00,23.94,23.95,23.93,23.95,9380.0,22.7235,22.733,22.7141,22.733,9380.0
2020-06-30 13:50:00,23.95,23.96,23.93,23.96,34148.0,22.733,22.7425,22.7141,22.7425,34148.0
2020-06-30 13:55:00,23.97,23.98,23.95,23.96,18024.0,22.752,22.7615,22.733,22.7425,18024.0
2020-06-30 14:00:00,23.95,23.95,23.92,23.93,26784.0,22.733,22.733,22.7046,22.7141,26784.0
2020-06-30 14:05:00,23.93,23.93,23.92,23.93,32260.0,22.7141,22.7141,22.7046,22.7141,32260.0
2020-06-30 14:10:00,23.93,23.93,23.91,23.93,21256.0,22.7141,22.7141,22.6951,22.7141,21256.0
2020-06-30 14:15:00,23.93,23.96,23.92,23.96,37528.0,22.7141,22.7425,22.7046,22.7425,37528.0
2020-06-30 14:20:00,23.97,23.99,23.95,23.99,28832.0,22.752,22.771,22.733,22.771,28832.0
2020-06-30 14:25:00,23.99,24.03,23.99,24.01,17336.0,22.771,22.809,22.771,22.79,17336.0
2020-06-30 14:30:00,24.03,24.03,24.01,24.02,20912.0,22.809,22.809,22.79,22.7995,20912.0
2020-06-30 14:35:00,24.02,24.03,23.99,24.0,29632.0,22.7995,22.809,22.771,22.7805,29632.0
2020-06-30 14:40:00,23.99,24.03,23.99,24.01,21608.0,22.771,22.809,22.771,22.79,21608.0
2020-06-30 14:45:00,24.01,24.02,24.0,24.02,13420.0,22.79,22.7995,22.7805,22.7995,13420.0
2020-06-30 14:50:00,24.02,24.03,24.0,24.0,24752.0,22.7995,22.809,22.7805,22.7805,24752.0
2020-06-30 14:55:00,23.99,24.0,23.98,24.0,23096.0,22.771,22.7805,22.7615,22.7805,23096.0
2020-06-30 15:00:00,24.0,24.0,23.97,23.98,31028.0,22.7805,22.7805,22.752,22.7615,31028.0
2020-06-30 15:05:00,23.98,23.99,23.95,23.95,28576.0,22.7615,22.771,22.733,22.733,28576.0
2020-06-30 15:10:00,23.95,24.0,23.95,23.98,26416.0,22.733,22.7805,22.733,22.7615,26416.0
2020-06-30 15:15:00,23.97,24.01,23.96,24.0,29960.0,22.752,22.79,22.7425,22.7805,29960.0
2020-06-30 15:20:00,24.0,24.02,23.99,23.99,76960.0,22.7805,22.7995,22.771,22.771,76960.0
2020-06-30 15:25:00,23.99,24.0,23.98,23.98,87416.0,22.771,22.7805,22.7615,22.7615,87416.0
2020-06-30 15:30:00,23.98,24.02,23.98,24.01,110920.0,22.7615,22.7995,22.7615,22.79,110920.0
2020-06-30 15:35:00,24.01,24.03,23.98,23.99,89632.0,22.79,22.809,22.7615,22.771,89632.0
2020-06-30 15:40:00,23.99,24.01,23.97,23.99,65364.0,22.771,22.79,22.752,22.771,65364.0
2020-06-30 15:45:00,23.99,24.02,23.95,24.01,153012.0,22.771,22.7995,22.733,22.79,153012.0
2020-06-30 15:50:00,24.01,24.12,24.01,24.12,145868.0,22.79,22.8944,22.79,22.8944,145868.0
2020-06-30 15:55:00,24.11,24.11,23.93,23.93,1187604.0,22.8849,22.8849,22.7141,22.7141,1187604.0
2020-07-01 09:30:00,24.04,24.21,24.0,24.21,154348.0,22.8185,22.9798,22.7805,22.9798,154348.0
2020-07-01 09:35:00,24.18,24.2,24.1,24.11,46412.0,22.9514,22.9703,22.8754,22.8849,46412.0
2020-07-01 09:40:00,24.09,24.17,24.09,24.12,127048.0,22.8659,22.9419,22.8659,22.8944,127048.0
2020-07-01 09:45:00,24.11,24.11,24.02,24.03,52460.0,22.8849,22.8849,22.7995,22.809,52460.0
2020-07-01 09:50:00,24.02,24.07,23.96,23.97,65088.0,22.7995,22.8469,22.7425,22.752,65088.0
2020-07-01 09:55:00,23.97,24.0,23.97,23.99,85604.0,22.752,22.7805,22.752,22.771,85604.0
2020-07-01 10:00:00,23.99,24.06,23.99,24.02,33780.0,22.771,22.8374,22.771,22.7995,33780.0
2020-07-01 10:05:00,24.02,24.07,24.01,24.04,14996.0,22.7995,22.8469,22.79,22.8185,14996.0
2020-07-01 10:10:00,24.04,24.07,24.01,24.02,73952.0,22.8185,22.8469,22.79,22.7995,73952.0
2020-07-01 10:15:00,24.02,24.05,24.01,24.02,19080.0,22.7995,22.828,22.79,22.7995,19080.0
2020-07-01 10:20:00,24.02,24.04,24.0,24.03,39616.0,22.7995,22.8185,22.7805,22.809,39616.0
2020-07-01 10:25:00,24.03,24.04,24.02,24.03,37376.0,22.809,22.8185,22.7995,22.809,37376.0
2020-07-01 10:30:00,24.03,24.05,24.01,24.03,27468.0,22.809,22.828,22.79,22.809,27468.0
2020-07-01 10:35:00,24.03,24.03,24.0,24.03,20736.0,22.809,22.809,22.7805,22.809,20736.0
2020-07-01 10:40:00,24.04,24.04,24.0,24.0,20048.0,22.8185,22.8185,22.7805,22.7805,20048.0
2020-07-01 10:45:00,24.0,24.01,23.93,23.93,20460.0,22.7805,22.79,22.7141,22.7141,20460.0
2020-07-01 10:50:00,23.93,23.97,23.93,23.96,85396.0,22.7141,22.752,22.7141,22.7425,85396.0
2020-07-01 10:55:00,23.95,23.97,23.94,23.96,20956.0,22.733,22.752,22.7235,22.7425,20956.0
2020-07-01 11:00:00,23.96,23.97,23.9,23.91,31380.0,22.7425,22.752,22.6856,22.6951,31380.0
2020-07-01 11:05:00,23.9,23.91,23.88,23.89,25968.0,22.6856,22.6951,22.6666,22.6761,25968.0
2020-07-01 11:10:00,23.89,23.89,23.83,23.85,37608.0,22.6761,22.6761,22.6191,22.6381,37608.0
2020-07-01 11:15:00,23.86,23.88,23.76,23.78,83764.0,22.6476,22.6666,22.5527,22.5717,83764.0
2020-07-01 11:20:00,23.78,23.79,23.66,23.67,356908.0,22.5717,22.5812,22.4578,22.4673,356908.0
2020-07-01 11:25:00,23.66,23.75,23.66,23.67,107964.0,22.4578,22.5432,22.4578,22.4673,107964.0
2020-07-01 11:30:00,23.67,23.74,23.66,23.74,37820.0,22.4673,22.5337,22.4578,22.5337,37820.0
2020-07-01 11:35:00,23.74,23.75,23.7,23.71,26704.0,22.5337,22.5432,22.4957,22.5052,26704.0
2020-07-01 11:40:00,23.71,23.79,23.7,23.79,20184.0,22.5052,22.5812,22.4957,22.5812,20184.0
2020-07-01 11:45:00,23.78,23.83,23.75,23.83,75748.0,22.5717,22.6191,22.5432,22.6191,75748.0
2020-07-01 11:50:00,23.83,23.87,23.83,23.87,22564.0,22.6191,22.6571,22.6191,22.6571,22564.0
2020-07-01 11:55:00,23.87,23.88,23.84,23.84,27296.0,22.6571,22.6666,22.6286,22.6286,27296.0
2020-07-01 12:00:00,23.85,23.85,23.81,23.81,22612.0,22.6381,22.6381,22.6002,22.6002,22612.0
2020-07-01 12:05:00,23.81,23.82,23.81,23.82,10176.0,22.6002,22.6096,22.6002,22.6096,10176.0
2020-07-01 12:10:00,23.83,23.83,23.81,23.82,19796.0,22.6191,22.6191,22.6002,22.6096,19796.0
2020-07-01 12:15:00,23.82,23.88,23.8,23.87,54384.0,22.6096,22.6666,22.5907,22.6571,54384.0
2020-07-01 12:20:00,23.87,23.89,23.87,23.88,16072.0,22.6571,22.6761,22.6571,22.6666,16072.0
2020-07-01 12:25:00,23.88,23.91,23.88,23.91,14268.0,22.6666,22.6951,22.6666,22.6951,14268.0
2020-07-01 12:30:00,23.91,23.95,23.9,23.94,27920.0,22.6951,22.733,22.6856,22.7235,27920.0
2020-07-01 12:35:00,23.94,23.99,23.93,23.98,21312.0,22.7235,22.771,22.7141,22.7615,21312.0
2020-07-01 12:40:00,23.98,23.98,23.94,23.95,15404.0,22.7615,22.7615,22.7235,22.733,15404.0
2020-07-01 12:45:00,23.95,23.95,23.87,23.89,89336.0,22.733,22.733,22.6571,22.6761,89336.0
2020-07-01 12:50:00,23.9,23.93,23.88,23.91,244560.0,22.6856,22.7141,22.6666,22.6951,244560.0
2020-07-01 12:55:00,23.92,23.96,23.9,23.91,15612.0,22.7046,22.7425,22.6856,22.6951,15612.0
2020-07-01 13:00:00,23.92,23.93,23.89,23.9,10244.0,22.7046,22.7141,22.6761,22.6856,10244.0
2020-07-01 13:05:00,23.91,23.92,23.9,23.9,7604.0,22.6951,22.7046,22.6856,22.6856,7604.0
2020-07-01 13:10:00,23.89,23.91,23.89,23.9,12984.0,22.6761,22.6951,22.6761,22.6856,12984.0
2020-07-01 13:15:00,23.9,23.9,23.87,23.88,12864.0,22.6856,22.6856,22.6571,22.6666,12864.0
2020-07-01 13:20:00,23.88,23.92,23.88,23.92,9980.0,22.6666,22.7046,22.6666,22.7046,9980.0
2020-07-01 13:25:00,23.92,23.92,23.91,23.91,17932.0,22.7046,22.7046,22.6951,22.6951,17932.0
2020-07-01 13:30:00,23.92,23.92,23.9,23.91,17692.0,22.7046,22.7046,22.6856,22.6951,17692.0
2020-07-01 13:35:00,23.91,23.93,23.9,23.92,12200.0,22.6951,22.7141,22.6856,22.7046,12200.0
2020-07-01 13:40:00,23.92,23.92,23.86,23.87,14660.0,22.7046,22.7046,22.6476,22.6571,14660.0
2020-07-01 13:45:00,23.87,23.89,23.85,23.86,9276.0,22.6571,22.6761,22.6381,22.6476,9276.0
2020-07-01 13:50:00,23.86,23.88,23.85,23.86,15200.0,22.6476,22.6666,22.6381,22.6476,15200.0
2020-07-01 13:55:00,23.86,23.87,23.83,23.84,15640.0,22.6476,22.6571,22.6191,22.6286,15640.0
2020-07-01 14:00:00,23.85,23.89,23.85,23.88,10800.0,22.6381,22.6761,22.6381,22.6666,10800.0
2020-07-01 14:05:00,23.9,23.9,23.87,23.89,15908.0,22.6856,22.6856,22.6571,22.6761,15908.0
2020-07-01 14:10:00,23.9,23.9,23.88,23.9,16404.0,22.6856,22.6856,22.6666,22.6856,16404.0
2020-07-01 14:15:00,23.9,23.9,23.88,23.9,16340.0,22.6856,22.6856,22.6666,22.6856,16340.0
2020-07-01 14:20:00,23.9,23.91,23.88,23.89,17008.0,22.6856,22.6951,22.6666,22.6761,17008.0
2020-07-01 14:25:00,23.89,23.9,23.88,23.89,16824.0,22.6761,22.6856,22.6666,22.6761,16824.0
2020-07-01 14:30:00,23.9,23.91,23.85,23.87,18572.0,22.6856,22.6951,22.6381,22.6571,18572.0
2020-07-01 14:35:00,23.87,23.87,23.82,23.82,18328.0,22.6571,22.6571,22.6096,22.6096,18328.0
2020-07-01 14:40:00,23.83,23.84,23.8,23.8,18000.0,22.6191,22.6286,22.5907,22.5907,18000.0
2020-07-01 14:45:00,23.81,23.81,23.75,23.77,80024.0,22.6002,22.6002,22.5432,22.5622,80024.0
2020-07-01 14:50:00,23.77,23.77,23.75,23.77,58436.0,22.5622,22.5622,22.5432,22.5622,58436.0
2020-07-01 14:55:00,23.77,23.85,23.76,23.83,56700.0,22.5622,22.6381,22.5527,22.6191,56700.0
2020-07-01 15:00:00,23.83,23.88,23.82,23.88,43720.0,22.6191,22.6666,22.6096,22.6666,43720.0
2020-07-01 15:05:00,23.88,23.88,23.84,23.85,15352.0,22.6666,22.6666,22.6286,22.6381,15352.0
2020-07-01 15:10:00,23.85,23.87,23.84,23.86,18680.0,22.6381,22.6571,22.6286,22.6476,18680.0
2020-07-01 15:15:00,23.86,23.86,23.81,23.81,66128.0,22.6476,22.6476,22.6002,22.6002,66128.0
2020-07-01 15:20:00,23.81,23.84,23.78,23.83,216500.0,22.6002,22.6286,22.5717,22.6191,216500.0
2020-07-01 15:25:00,23.85,23.86,23.84,23.85,36940.0,22.6381,22.6476,22.6286,22.6381,36940.0
2020-07-01 15:30:00,23.86,23.88,23.84,23.85,153384.0,22.6476,22.6666,22.6286,22.6381,153384.0
2020-07-01 15:35:00,23.85,23.86,23.84,23.85,41556.0,22.6381,22.6476,22.6286,22.6381,41556.0
2020-07-01 15:40:00,23.85,23.89,23.85,23.88,87344.0,22.6381,22.6761,22.6381,22.6666,87344.0
2020-07-01 15:45:00,23.88,23.91,23.86,23.91,107044.0,22.6666,22.6951,22.6476,22.6951,107044.0
2020-07-01 15:50:00,23.92,23.92,23.84,23.85,119612.0,22.7046,22.7046,22.6286,22.6381,119612.0
2020-07-01 15:55:00,23.84,23.84,23.75,23.77,274272.0,22.6286,22.6286,22.5432,22.5622,274272.0
2020-07-02 09:30:00,24.19,24.34,24.18,24.34,72336.0,22.9608,23.1032,22.9514,23.1032,72336.0
2020-07-02 09:35:00,24.3,24.31,24.24,24.26,8856.0,23.0653,23.0747,23.0083,23.0273,8856.0
2020-07-02 09:40:00,24.29,24.32,24.27,24.29,22276.0,23.0558,23.0842,23.0368,23.0558,22276.0
2020-07-02 09:45:00,24.29,24.32,24.27,24.31,11400.0,23.0558,23.0842,23.0368,23.0747,11400.0
2020-07-02 09:50:00,24.31,24.31,24.25,24.25,24516.0,23.0747,23.0747,23.0178,23.0178,24516.0
2020-07-02 09:55:00,24.24,24.27,24.24,24.27,16716.0,23.0083,23.0368,23.0083,23.0368,16716.0
2020-07-02 10:00:00,24.26,24.29,24.24,24.28,22388.0,23.0273,23.0558,23.0083,23.0463,22388.0
2020-07-02 10:05:00,24.27,24.27,24.24,24.24,37856.0,23.0368,23.0368,23.0083,23.0083,37856.0
2020-07-02 10:10:00,24.25,24.25,24.17,24.18,25304.0,23.0178,23.0178,22.9419,22.9514,25304.0
2020-07-02 10:15:00,24.19,24.23,24.19,24.23,16560.0,22.9608,22.9988,22.9608,22.9988,16560.0
2020-07-02 10:20:00,24.23,24.23,24.18,24.21,21112.0,22.9988,22.9988,22.9514,22.9798,21112.0
2020-07-02 10:25:00,24.2,24.21,24.1,24.12,14036.0,22.9703,22.9798,22.8754,22.8944,14036.0
2020-07-02 10:30:00,24.11,24.12,24.06,24.07,26644.0,22.8849,22.8944,22.8374,22.8469,26644.0
2020-07-02 10:35:00,24.08,24.12,24.08,24.11,42660.0,22.8564,22.8944,22.8564,22.8849,42660.0
2020-07-02 10:40:00,24.11,24.13,24.1,24.1,39244.0,22.8849,22.9039,22.8754,22.8754,39244.0
2020-07-02 10:45:00,24.09,24.09,24.02,24.04,13836.0,22.8659,22.8659,22.7995,22.8185,13836.0
2020-07-02 10:50:00,24.04,24.04,23.94,23.94,12920.0,22.8185,22.8185,22.7235,22.7235,12920.0
2020-07-02 10:55:00,23.94,23.94,23.92,23.93,15332.0,22.7235,22.7235,22.7046,22.7141,15332.0
2020-07-02 11:00:00,23.9,23.92,23.85,23.89,55404.0,22.6856,22.7046,22.6381,22.6761,55404.0
2020-07-02 11:05:00,23.91,23.93,23.89,23.89,11892.0,22.6951,22.7141,22.6761,22.6761,11892.0
2020-07-02 11:10:00,23.9,23.9,23.83,23.83,28280.0,22.6856,22.6856,22.6191,22.6191,28280.0
2020-07-02 11:15:00,23.84,23.91,23.83,23.91,33024.0,22.6286,22.6951,22.6191,22.6951,33024.0
2020-07-02 11:20:00,23.91,23.95,23.91,23.94,22464.0,22.6951,22.733,22.6951,22.7235,22464.0
2020-07-02 11:25:00,23.94,23.94,23.9,23.92,14432.0,22.7235,22.7235,22.6856,22.7046,14432.0
2020-07-02 11:30:00,23.94,23.98,23.93,23.97,18084.0,22.7235,22.7615,22.7141,22.752,18084.0
2020-07-02 11:35:00,23.95,23.97,23.95,23.96,64860.0,22.733,22.752,22.733,22.7425,64860.0
2020-07-02 11:40:00,23.98,24.02,23.98,24.01,11600.0,22.7615,22.7995,22.7615,22.79,11600.0
2020-07-02 11:45:00,24.01,24.03,24.01,24.02,21272.0,22.79,22.809,22.79,22.7995,21272.0
2020-07-02 11:50:00,24.03,24.03,23.99,24.01,21116.0,22.809,22.809,22.771,22.79,21116.0
2020-07-02 11:55:00,24.02,24.02,23.99,24.02,12896.0,22.7995,22.7995,22.771,22.7995,12896.0
2020-07-02 12:00:00,24.02,24.02,23.96,23.98,12776.0,22.7995,22.7995,22.7425,22.7615,12776.0
2020-07-02 12:05:00,23.96,23.99,23.96,23.99,21000.0,22.7425,22.771,22.7425,22.771,21000.0
2020-07-02 12:10:00,23.99,24.01,23.99,24.0,9816.0,22.771,22.79,22.771,22.7805,9816.0
2020-07-02 12:15:00,23.99,24.01,23.99,24.0,26368.0,22.771,22.79,22.771,22.7805,26368.0
2020-07-02 12:20:00,24.0,24.02,23.99,24.01,13772.0,22.7805,22.7995,22.771,22.79,13772.0
2020-07-02 12:25:00,24.02,24.03,24.0,24.03,5272.0,22.7995,22.809,22.7805,22.809,5272.0
2020-07-02 12:30:00,24.03,24.04,24.01,24.03,14412.0,22.809,22.8185,22.79,22.809,14412.0
2020-07-02 12:35:00,24.03,24.04,24.01,24.01,8860.0,22.809,22.8185,22.79,22.79,8860.0
2020-07-02 12:40:00,24.01,24.02,24.0,24.01,15092.0,22.79,22.7995,22.7805,22.79,15092.0
2020-07-02 12:45:00,24.01,24.02,24.0,24.01,10664.0,22.79,22.7995,22.7805,22.79,10664.0
2020-07-02 12:50:00,24.01,24.03,24.01,24.02,12396.0,22.79,22.809,22.79,22.7995,12396.0
2020-07-02 12:55:00,24.02,24.02,23.99,24.0,12816.0,22.7995,22.7995,22.771,22.7805,12816.0
2020-07-02 13:00:00,24.0,24.03,23.98,24.03,12692.0,22.7805,22.809,22.7615,22.809,12692.0
2020-07-02 13:05:00,24.04,24.05,24.03,24.05,16288.0,22.8185,22.828,22.809,22.828,16288.0
2020-07-02 13:10:00,24.04,24.04,24.01,24.01,11124.0,22.8185,22.8185,22.79,22.79,11124.0
2020-07-02 13:15:00,24.01,24.03,24.01,24.02,10120.0,22.79,22.809,22.79,22.7995,10120.0
2020-07-02 13:20:00,24.02,24.04,24.02,24.03,11520.0,22.7995,22.8185,22.7995,22.809,11520.0
2020-07-02 13:25:00,24.04,24.04,24.03,24.04,9968.0,22.8185,22.8185,22.809,22.8185,9968.0
2020-07-02 13:30:00,24.04,24.05,24.04,24.05,6400.0,22.8185,22.828,22.8185,22.828,6400.0
2020-07-02 13:35:00,24.04,24.05,24.0,24.0,19556.0,22.8185,22.828,22.7805,22.7805,19556.0
2020-07-02 13:40:00,24.01,24.05,24.01,24.04,19356.0,22.79,22.828,22.79,22.8185,19356.0
2020-07-02 13:45:00,24.04,24.05,24.03,24.04,11000.0,22.8185,22.828,22.809,22.8185,11000.0
2020-07-02 13:50:00,24.04,24.05,24.03,24.04,16496.0,22.8185,22.828,22.809,22.8185,16496.0
2020-07-02 13:55:00,24.04,24.04,23.99,24.0,26960.0,22.8185,22.8185,22.771,22.7805,26960.0
2020-07-02 14:00:00,24.0,24.02,23.98,23.98,15636.0,22.7805,22.7995,22.7615,22.7615,15636.0
2020-07-02 14:05:00,23.97,24.0,23.97,24.0,20196.0,22.752,22.7805,22.752,22.7805,20196.0
2020-07-02 14:10:00,23.99,24.02,23.99,24.01,10628.0,22.771,22.7995,22.771,22.79,10628.0
2020-07-02 14:15:00,24.01,24.01,23.99,24.0,17500.0,22.79,22.79,22.771,22.7805,17500.0
2020-07-02 14:20:00,24.0,24.04,24.0,24.03,17072.0,22.7805,22.8185,22.7805,22.809,17072.0
2020-07-02 14:25:00,24.03,24.04,24.02,24.03,13200.0,22.809,22.8185,22.7995,22.809,13200.0
2020-07-02 14:30:00,24.03,24.05,24.02,24.04,13228.0,22.809,22.828,22.7995,22.8185,13228.0
2020-07-02 14:35:00,24.05,24.08,24.04,24.07,79744.0,22.828,22.8564,22.8185,22.8469,79744.0
2020-07-02 14:40:00,24.07,24.08,24.05,24.06,38276.0,22.8469,22.8564,22.828,22.8374,38276.0
2020-07-02 14:45:00,24.05,24.06,24.04,24.05,15704.0,22.828,22.8374,22.8185,22.828,15704.0
2020-07-02 14:50:00,24.05,24.06,24.04,24.05,39068.0,22.828,22.8374,22.8185,22.828,39068.0
2020-07-02 14:55:00,24.05,24.07,24.04,24.07,21784.0,22.828,22.8469,22.8185,22.8469,21784.0
2020-07-02 15:00:00,24.07,24.07,24.02,24.02,30552.0,22.8469,22.8469,22.7995,22.7995,30552.0
2020-07-02 15:05:00,24.02,24.03,23.98,23.98,36512.0,22.7995,22.809,22.7615,22.7615,36512.0
2020-07-02 15:10:00,23.98,24.0,23.97,23.98,40608.0,22.7615,22.7805,22.752,22.7615,40608.0
2020-07-02 15:15:00,23.99,24.01,23.98,24.0,29528.0,22.771,22.79,22.7615,22.7805,29528.0
2020-07-02 15:20:00,24.0,24.02,24.0,24.02,25652.0,22.7805,22.7995,22.7805,22.7995,25652.0
2020-07-02 15:25:00,24.01,24.02,24.0,24.0,24212.0,22.79,22.7995,22.7805,22.7805,24212.0
2020-07-02 15:30:00,24.0,24.03,23.99,24.01,46860.0,22.7805,22.809,22.771,22.79,46860.0
2020-07-02 15:35:00,24.01,24.02,24.0,24.01,39480.0,22.79,22.7995,22.7805,22.79,39480.0
2020-07-02 15:40:00,24.01,24.01,23.97,24.0,109072.0,22.79,22.79,22.752,22.7805,109072.0
2020-07-02 15:45:00,24.0,24.01,23.97,23.99,188648.0,22.7805,22.79,22.752,22.771,188648.0
2020-07-02 15:50:00,23.92,23.99,23.91,23.92,196228.0,22.7046,22.771,22.6951,22.7046,196228.0
2020-07-02 15:55:00,23.92,23.97,23.86,23.97,635276.0,22.7046,22.752,22.6476,22.752,635276.0
2020-07-06 09:30:00,24.38,24.44,24.3,24.38,60300.0,23.1412,23.1981,23.0653,23.1412,60300.0
2020-07-06 09:35:00,24.4,24.4,24.32,24.33,25884.0,23.1602,23.1602,23.0842,23.0937,25884.0
2020-07-06 09:40:00,24.32,24.41,24.32,24.35,23540.0,23.0842,23.1697,23.0842,23.1127,23540.0
2020-07-06 09:45:00,24.37,24.43,24.35,24.35,13148.0,23.1317,23.1886,23.1127,23.1127,13148.0
2020-07-06 09:50:00,24.38,24.42,24.36,24.39,16008.0,23.1412,23.1792,23.1222,23.1507,16008.0
2020-07-06 09:55:00,24.47,24.47,24.44,24.44,4560.0,23.2266,23.2266,23.1981,23.1981,4560.0
2020-07-06 10:00:00,24.45,24.48,24.41,24.41,14272.0,23.2076,23.2361,23.1697,23.1697,14272.0
2020-07-06 10:05:00,24.36,24.37,24.3,24.33,17976.0,23.1222,23.1317,23.0653,23.0937,17976.0
2020-07-06 10:10:00,24.33,24.33,24.27,24.27,13120.0,23.0937,23.0937,23.0368,23.0368,13120.0
2020-07-06 10:15:00,24.27,24.33,24.27,24.3,8400.0,23.0368,23.0937,23.0368,23.0653,8400.0
2020-07-06 10:20:00,24.29,24.31,24.26,24.28,10116.0,23.0558,23.0747,23.0273,23.0463,10116.0
2020-07-06 10:25:00,24.28,24.31,24.25,24.31,13432.0,23.0463,23.0747,23.0178,23.0747,13432.0
2020-07-06 10:30:00,24.29,24.34,24.29,24.34,5528.0,23.0558,23.1032,23.0558,23.1032,5528.0
2020-07-06 10:35:00,24.32,24.37,24.32,24.36,15108.0,23.0842,23.1317,23.0842,23.1222,15108.0
2020-07-06 10:40:00,24.37,24.39,24.34,24.38,23576.0,23.1317,23.1507,23.1032,23.1412,23576.0
2020-07-06 10:45:00,24.37,24.46,24.37,24.44,27500.0,23.1317,23.2171,23.1317,23.1981,27500.0
2020-07-06 10:50:00,24.44,24.46,24.44,24.45,20836.0,23.1981,23.2171,23.1981,23.2076,20836.0
2020-07-06 10:55:00,24.44,24.46,24.43,24.46,15760.0,23.1981,23.2171,23.1886,23.2171,15760.0
2020-07-06 11:00:00,24.46,24.49,24.45,24.48,17532.0,23.2171,23.2456,23.2076,23.2361,17532.0
2020-07-06 11:05:00,24.48,24.49,24.47,24.48,12064.0,23.2361,23.2456,23.2266,23.2361,12064.0
2020-07-06 11:10:00,24.47,24.53,24.46,24.52,40184.0,23.2266,23.2836,23.2171,23.2741,40184.0
2020-07-06 11:15:00,24.53,24.58,24.5,24.57,32648.0,23.2836,23.331,23.2551,23.3215,32648.0
2020-07-06 11:20:00,24.57,24.57,24.54,24.56,35468.0,23.3215,23.3215,23.2931,23.312,35468.0
2020-07-06 11:25:00,24.57,24.58,24.55,24.58,19592.0,23.3215,23.331,23.3026,23.331,19592.0
2020-07-06 11:30:00,24.57,24.57,24.54,24.55,13652.0,23.3215,23.3215,23.2931,23.3026,13652.0
2020-07-06 11:35:00,24.55,24.6,24.55,24.59,16796.0,23.3026,23.35,23.3026,23.3405,16796.0
2020-07-06 11:40:00,24.59,24.59,24.56,24.57,40088.0,23.3405,23.3405,23.312,23.3215,40088.0
2020-07-06 11:45:00,24.56,24.57,24.56,24.57,11732.0,23.312,23.3215,23.312,23.3215,11732.0
2020-07-06 11:50:00,24.56,24.58,24.52,24.52,22260.0,23.312,23.331,23.2741,23.2741,22260.0
2020-07-06 11:55:00,24.51,24.51,24.44,24.46,14204.0,23.2646,23.2646,23.1981,23.2171,14204.0
2020-07-06 12:00:00,24.45,24.48,24.45,24.47,8108.0,23.2076,23.2361,23.2076,23.2266,8108.0
2020-07-06 12:05:00,24.46,24.48,24.44,24.48,12388.0,23.2171,23.2361,23.1981,23.2361,12388.0
2020-07-06 12:10:00,24.48,24.48,24.43,24.43,17136.0,23.2361,23.2361,23.1886,23.1886,17136.0
2020-07-06 12:15:00,24.43,24.44,24.43,24.44,11240.0,23.1886,23.1981,23.1886,23.1981,11240.0
2020-07-06 12:20:00,24.44,24.48,24.42,24.48,22704.0,23.1981,23.2361,23.1792,23.2361,22704.0
2020-07-06 12:25:00,24.47,24.47,24.44,24.44,30320.0,23.2266,23.2266,23.1981,23.1981,30320.0
2020-07-06 12:30:00,24.44,24.45,24.43,24.44,9244.0,23.1981,23.2076,23.1886,23.1981,9244.0
2020-07-06 12:35:00,24.45,24.45,24.42,24.43,8096.0,23.2076,23.2076,23.1792,23.1886,8096.0
2020-07-06 12:40:00,24.43,24.44,24.43,24.43,10540.0,23.1886,23.1981,23.1886,23.1886,10540.0
2020-07-06 12:45:00,24.43,24.45,24.43,24.43,11692.0,23.1886,23.2076,23.1886,23.1886,11692.0
2020-07-06 12:50:00,24.43,24.43,24.42,24.43,19976.0,23.1886,23.1886,23.1792,23.1886,19976.0
2020-07-06 12:55:00,24.43,24.43,24.4,24.42,12656.0,23.1886,23.1886,23.1602,23.1792,12656.0
2020-07-06 13:00:00,24.42,24.43,24.4,24.4,7904.0,23.1792,23.1886,23.1602,23.1602,7904.0
2020-07-06 13:05:00,24.4,24.41,24.37,24.41,11404.0,23.1602,23.1697,23.1317,23.1697,11404.0
2020-07-06 13:10:00,24.4,24.4,24.38,24.4,7484.0,23.1602,23.1602,23.1412,23.1602,7484.0
2020-07-06 13:15:00,24.39,24.42,24.39,24.41,11956.0,23.1507,23.1792,23.1507,23.1697,11956.0
2020-07-06 13:20:00,24.41,24.44,24.41,24.42,13836.0,23.1697,23.1981,23.1697,23.1792,13836.0
2020-07-06 13:25:00,24.42,24.46,24.42,24.46,7468.0,23.1792,23.2171,23.1792,23.2171,7468.0
2020-07-06 13:30:00,24.46,24.48,24.46,24.48,12688.0,23.2171,23.2361,23.2171,23.2361,12688.0
2020-07-06 13:35:00,24.47,24.47,24.46,24.46,8620.0,23.2266,23.2266,23.2171,23.2171,8620.0
2020-07-06 13:40:00,24.46,24.47,24.46,24.46,13888.0,23.2171,23.2266,23.2171,23.2171,13888.0
2020-07-06 13:45:00,24.46,24.47,24.46,24.47,11272.0,23.2171,23.2266,23.2171,23.2266,11272.0
2020-07-06 13:50:00,24.47,24.47,24.46,24.47,7840.0,23.2266,23.2266,23.2171,23.2266,7840.0
2020-07-06 13:55:00,24.47,24.49,24.47,24.49,6656.0,23.2266,23.2456,23.2266,23.2456,6656.0
2020-07-06 14:00:00,24.49,24.49,24.43,24.45,30152.0,23.2456,23.2456,23.1886,23.2076,30152.0
2020-07-06 14:05:00,24.45,24.47,24.43,24.47,15268.0,23.2076,23.2266,23.1886,23.2266,15268.0
2020-07-06 14:10:00,24.46,24.47,24.45,24.45,12104.0,23.2171,23.2266,23.2076,23.2076,12104.0
2020-07-06 14:15:00,24.45,24.45,24.43,24.43,17848.0,23.2076,23.2076,23.1886,23.1886,17848.0
2020-07-06 14:20:00,24.43,24.45,24.41,24.45,10232.0,23.1886,23.2076,23.1697,23.2076,10232.0
2020-07-06 14:25:00,24.44,24.45,24.43,24.44,12488.0,23.1981,23.2076,23.1886,23.1981,12488.0
2020-07-06 14:30:00,24.43,24.44,24.42,24.44,24536.0,23.1886,23.1981,23.1792,23.1981,24536.0
2020-07-06 14:35:00,24.44,24.45,24.42,24.43,34020.0,23.1981,23.2076,23.1792,23.1886,34020.0
2020-07-06 14:40:00,24.43,24.43,24.39,24.39,18648.0,23.1886,23.1886,23.1507,23.1507,18648.0
2020-07-06 14:45:00,24.39,24.43,24.39,24.43,17160.0,23.1507,23.1886,23.1507,23.1886,17160.0
2020-07-06 14:50:00,24.42,24.44,24.41,24.44,14372.0,23.1792,23.1981,23.1697,23.1981,14372.0
2020-07-06 14:55:00,24.44,24.46,24.43,24.45,17124.0,23.1981,23.2171,23.1886,23.2076,17124.0
2020-07-06 15:00:00,24.44,24.47,24.42,24.43,12648.0,23.1981,23.2266,23.1792,23.1886,12648.0
2020-07-06 15:05:00,24.44,24.45,24.42,24.45,19588.0,23.1981,23.2076,23.1792,23.2076,19588.0
2020-07-06 15:10:00,24.44,24.47,24.43,24.46,22080.0,23.1981,23.2266,23.1886,23.2171,22080.0
2020-07-06 15:15:00,24.46,24.46,24.43,24.45,19148.0,23.2171,23.2171,23.1886,23.2076,19148.0
2020-07-06 15:20:00,24.45,24.48,24.45,24.47,22648.0,23.2076,23.2361,23.2076,23.2266,22648.0
2020-07-06 15:25:00,24.47,24.49,24.46,24.49,31148.0,23.2266,23.2456,23.2171,23.2456,31148.0
2020-07-06 15:30:00,24.49,24.49,24.45,24.49,31088.0,23.2456,23.2456,23.2076,23.2456,31088.0
2020-07-06 15:35:00,24.49,24.51,24.47,24.49,55028.0,23.2456,23.2646,23.2266,23.2456,55028.0
2020-07-06 15:40:00,24.49,24.51,24.49,24.51,52144.0,23.2456,23.2646,23.2456,23.2646,52144.0
2020-07-06 15:45:00,24.5,24.58,24.5,24.58,94016.0,23.2551,23.331,23.2551,23.331,94016.0
2020-07-06 15:50:00,24.58,24.59,24.52,24.57,84160.0,23.331,23.3405,23.2741,23.3215,84160.0
2020-07-06 15:55:00,24.57,24.57,24.5,24.54,299484.0,23.3215,23.3215,23.2551,23.2931,299484.0
2020-07-07 09:30:00,24.29,24.4,24.27,24.38,61836.0,23.0558,23.1602,23.0368,23.1412,61836.0
2020-07-07 09:35:00,24.42,24.48,24.41,24.41,26104.0,23.1792,23.2361,23.1697,23.1697,26104.0
2020-07-07 09:40:00,24.41,24.41,24.36,24.36,12192.0,23.1697,23.1697,23.1222,23.1222,12192.0
2020-07-07 09:45:00,24.37,24.37,24.34,24.37,10808.0,23.1317,23.1317,23.1032,23.1317,10808.0
2020-07-07 09:50:00,24.35,24.39,24.34,24.39,12512.0,23.1127,23.1507,23.1032,23.1507,12512.0
2020-07-07 09:55:00,24.4,24.46,24.4,24.41,15204.0,23.1602,23.2171,23.1602,23.1697,15204.0
2020-07-07 10:00:00,24.4,24.45,24.39,24.44,12048.0,23.1602,23.2076,23.1507,23.1981,12048.0
2020-07-07 10:05:00,24.44,24.46,24.43,24.45,17260.0,23.1981,23.2171,23.1886,23.2076,17260.0
2020-07-07 10:10:00,24.45,24.5,24.44,24.47,9160.0,23.2076,23.2551,23.1981,23.2266,9160.0
2020-07-07 10:15:00,24.46,24.47,24.41,24.41,9784.0,23.2171,23.2266,23.1697,23.1697,9784.0
2020-07-07 10:20:00,24.41,24.41,24.36,24.4,13684.0,23.1697,23.1697,23.1222,23.1602,13684.0
2020-07-07 10:25:00,24.4,24.41,24.36,24.36,10704.0,23.1602,23.1697,23.1222,23.1222,10704.0
2020-07-07 10:30:00,24.37,24.38,24.31,24.31,19056.0,23.1317,23.1412,23.0747,23.0747,19056.0
2020-07-07 10:35:00,24.32,24.33,24.29,24.3,8480.0,23.0842,23.0937,23.0558,23.0653,8480.0
2020-07-07 10:40:00,24.3,24.3,24.24,24.24,16876.0,23.0653,23.0653,23.0083,23.0083,16876.0
2020-07-07 10:45:00,24.24,24.25,24.23,24.25,4400.0,23.0083,23.0178,22.9988,23.0178,4400.0
2020-07-07 10:50:00,24.25,24.33,24.25,24.33,8964.0,23.0178,23.0937,23.0178,23.0937,8964.0
2020-07-07 10:55:00,24.33,24.38,24.32,24.38,46108.0,23.0937,23.1412,23.0842,23.1412,46108.0
2020-07-07 11:00:00,24.38,24.38,24.35,24.35,13968.0,23.1412,23.1412,23.1127,23.1127,13968.0
2020-07-07 11:05:00,24.35,24.36,24.33,24.34,8800.0,23.1127,23.1222,23.0937,23.1032,8800.0
2020-07-07 11:10:00,24.34,24.39,24.34,24.36,10508.0,23.1032,23.1507,23.1032,23.1222,10508.0
2020-07-07 11:15:00,24.37,24.39,24.36,24.36,16820.0,23.1317,23.1507,23.1222,23.1222,16820.0
2020-07-07 11:20:00,24.36,24.39,24.35,24.38,16756.0,23.1222,23.1507,23.1127,23.1412,16756.0
2020-07-07 11:25:00,24.38,24.38,24.35,24.35,6604.0,23.1412,23.1412,23.1127,23.1127,6604.0
2020-07-07 11:30:00,24.34,24.35,24.33,24.35,36716.0,23.1032,23.1127,23.0937,23.1127,36716.0
2020-07-07 11:35:00,24.35,24.39,24.35,24.38,103228.0,23.1127,23.1507,23.1127,23.1412,103228.0
2020-07-07 11:40:00,24.38,24.38,24.37,24.38,45740.0,23.1412,23.1412,23.1317,23.1412,45740.0
2020-07-07 11:45:00,24.38,24.41,24.37,24.41,11104.0,23.1412,23.1697,23.1317,23.1697,11104.0
2020-07-07 11:50:00,24.4,24.4,24.37,24.38,11580.0,23.1602,23.1602,23.1317,23.1412,11580.0
2020-07-07 11:55:00,24.37,24.38,24.34,24.34,177288.0,23.1317,23.1412,23.1032,23.1032,177288.0
2020-07-07 12:00:00,24.34,24.34,24.3,24.31,10824.0,23.1032,23.1032,23.0653,23.0747,10824.0
2020-07-07 12:05:00,24.3,24.31,24.29,24.29,14500.0,23.0653,23.0747,23.0558,23.0558,14500.0
2020-07-07 12:10:00,24.29,24.29,24.27,24.27,8340.0,23.0558,23.0558,23.0368,23.0368,8340.0
2020-07-07 12:15:00,24.28,24.29,24.27,24.27,9992.0,23.0463,23.0558,23.0368,23.0368,9992.0
2020-07-07 12:20:00,24.27,24.27,24.26,24.27,8156.0,23.0368,23.0368,23.0273,23.0368,8156.0
2020-07-07 12:25:00,24.27,24.28,24.27,24.28,9672.0,23.0368,23.0463,23.0368,23.0463,9672.0
2020-07-07 12:30:00,24.27,24.28,24.26,24.26,6008.0,23.0368,23.0463,23.0273,23.0273,6008.0
2020-07-07 12:35:00,24.26,24.26,24.23,24.23,14848.0,23.0273,23.0273,22.9988,22.9988,14848.0
2020-07-07 12:40:00,24.23,24.23,24.2,24.22,16200.0,22.9988,22.9988,22.9703,22.9893,16200.0
2020-07-07 12:45:00,24.22,24.25,24.22,24.25,8508.0,22.9893,23.0178,22.9893,23.0178,8508.0
2020-07-07 12:50:00,24.25,24.26,24.24,24.24,6296.0,23.0178,23.0273,23.0083,23.0083,6296.0
2020-07-07 12:55:00,24.24,24.27,24.24,24.27,4200.0,23.0083,23.0368,23.0083,23.0368,4200.0
2020-07-07 13:00:00,24.27,24.3,24.27,24.3,7980.0,23.0368,23.0653,23.0368,23.0653,7980.0
2020-07-07 13:05:00,24.29,24.29,24.25,24.26,11428.0,23.0558,23.0558,23.0178,23.0273,11428.0
2020-07-07 13:10:00,24.26,24.26,24.24,24.24,9852.0,23.0273,23.0273,23.0083,23.0083,9852.0
2020-07-07 13:15:00,24.24,24.26,24.23,24.25,28180.0,23.0083,23.0273,22.9988,23.0178,28180.0
2020-07-07 13:20:00,24.25,24.25,24.24,24.25,7716.0,23.0178,23.0178,23.0083,23.0178,7716.0
2020-07-07 13:25:00,24.26,24.26,24.23,24.25,14292.0,23.0273,23.0273,22.9988,23.0178,14292.0
2020-07-07 13:30:00,24.23,24.26,24.22,24.26,8172.0,22.9988,23.0273,22.9893,23.0273,8172.0
2020-07-07 13:35:00,24.26,24.26,24.25,24.25,4180.0,23.0273,23.0273,23.0178,23.0178,4180.0
2020-07-07 13:40:00,24.24,24.27,24.24,24.27,9744.0,23.0083,23.0368,23.0083,23.0368,9744.0
2020-07-07 13:45:00,24.27,24.27,24.25,24.26,8116.0,23.0368,23.0368,23.0178,23.0273,8116.0
2020-07-07 13:50:00,24.27,24.27,24.26,24.27,7708.0,23.0368,23.0368,23.0273,23.0368,7708.0
2020-07-07 13:55:00,24.28,24.29,24.28,24.28,8696.0,23.0463,23.0558,23.0463,23.0463,8696.0
2020-07-07 14:00:00,24.28,24.29,24.26,24.26,6872.0,23.0463,23.0558,23.0273,23.0273,6872.0
2020-07-07 14:05:00,24.25,24.25,24.24,24.24,11984.0,23.0178,23.0178,23.0083,23.0083,11984.0
2020-07-07 14:10:00,24.24,24.25,24.23,24.25,12556.0,23.0083,23.0178,22.9988,23.0178,12556.0
2020-07-07 14:15:00,24.25,24.25,24.23,24.23,7800.0,23.0178,23.0178,22.9988,22.9988,7800.0
2020-07-07 14:20:00,24.23,24.24,24.22,24.22,15592.0,22.9988,23.0083,22.9893,22.9893,15592.0
2020-07-07 14:25:00,24.22,24.22,24.19,24.19,7776.0,22.9893,22.9893,22.9608,22.9608,7776.0
2020-07-07 14:30:00,24.19,24.19,24.15,24.15,17792.0,22.9608,22.9608,22.9229,22.9229,17792.0
2020-07-07 14:35:00,24.15,24.15,24.14,24.15,6004.0,22.9229,22.9229,22.9134,22.9229,6004.0
2020-07-07 14:40:00,24.15,24.17,24.15,24.15,7604.0,22.9229,22.9419,22.9229,22.9229,7604.0
2020-07-07 14:45:00,24.15,24.15,24.13,24.14,6272.0,22.9229,22.9229,22.9039,22.9134,6272.0
2020-07-07 14:50:00,24.13,24.16,24.13,24.13,9496.0,22.9039,22.9324,22.9039,22.9039,9496.0
2020-07-07 14:55:00,24.14,24.16,24.14,24.16,7744.0,22.9134,22.9324,22.9134,22.9324,7744.0
2020-07-07 15:00:00,24.16,24.16,24.09,24.12,50980.0,22.9324,22.9324,22.8659,22.8944,50980.0
2020-07-07 15:05:00,24.12,24.15,24.11,24.11,12280.0,22.8944,22.9229,22.8849,22.8849,12280.0
2020-07-07 15:10:00,24.11,24.12,24.09,24.09,18656.0,22.8849,22.8944,22.8659,22.8659,18656.0
2020-07-07 15:15:00,24.1,24.12,24.09,24.11,17572.0,22.8754,22.8944,22.8659,22.8849,17572.0
2020-07-07 15:20:00,24.11,24.12,24.09,24.12,10648.0,22.8849,22.8944,22.8659,22.8944,10648.0
2020-07-07 15:25:00,24.13,24.14,24.1,24.1,16272.0,22.9039,22.9134,22.8754,22.8754,16272.0
2020-07-07 15:30:00,24.11,24.13,24.09,24.11,36320.0,22.8849,22.9039,22.8659,22.8849,36320.0
2020-07-07 15:35:00,24.12,24.12,24.07,24.09,35556.0,22.8944,22.8944,22.8469,22.8659,35556.0
2020-07-07 15:40:00,24.09,24.12,24.08,24.12,43888.0,22.8659,22.8944,22.8564,22.8944,43888.0
2020-07-07 15:45:00,24.12,24.12,24.09,24.1,72296.0,22.8944,22.8944,22.8659,22.8754,72296.0
2020-07-07 15:50:00,24.1,24.1,24.04,24.06,141096.0,22.8754,22.8754,22.8185,22.8374,141096.0
2020-07-07 15:55:00,24.06,24.07,24.02,24.07,348336.0,22.8374,22.8469,22.7995,22.8469,348336.0
2020-07-08 09:30:00,24.05,24.13,23.95,24.03,107084.0,22.828,22.9039,22.733,22.809,107084.0
2020-07-08 09:35:00,24.02,24.04,23.94,24.0,36448.0,22.7995,22.8185,22.7235,22.7805,36448.0
2020-07-08 09:40:00,24.0,24.05,23.98,24.02,235228.0,22.7805,22.828,22.7615,22.7995,235228.0
2020-07-08 09:45:00,24.01,24.01,23.93,23.96,74240.0,22.79,22.79,22.7141,22.7425,74240.0
2020-07-08 09:50:00,23.97,23.99,23.95,23.95,19208.0,22.752,22.771,22.733,22.733,19208.0
2020-07-08 09:55:00,23.94,23.99,23.93,23.98,40772.0,22.7235,22.771,22.7141,22.7615,40772.0
2020-07-08 10:00:00,23.99,24.0,23.94,23.99,47668.0,22.771,22.7805,22.7235,22.771,47668.0
2020-07-08 10:05:00,23.98,24.0,23.96,23.97,21376.0,22.7615,22.7805,22.7425,22.752,21376.0
2020-07-08 10:10:00,23.96,24.01,23.95,23.96,26516.0,22.7425,22.79,22.733,22.7425,26516.0
2020-07-08 10:15:00,23.93,23.94,23.91,23.94,15200.0,22.7141,22.7235,22.6951,22.7235,15200.0
2020-07-08 10:20:00,23.94,23.99,23.94,23.98,20488.0,22.7235,22.771,22.7235,22.7615,20488.0
2020-07-08 10:25:00,23.96,23.99,23.92,23.93,24400.0,22.7425,22.771,22.7046,22.7141,24400.0
2020-07-08 10:30:00,23.92,23.96,23.92,23.95,10660.0,22.7046,22.7425,22.7046,22.733,10660.0
2020-07-08 10:35:00,23.95,23.96,23.93,23.96,11204.0,22.733,22.7425,22.7141,22.7425,11204.0
2020-07-08 10:40:00,23.96,23.97,23.92,23.93,11200.0,22.7425,22.752,22.7046,22.7141,11200.0
2020-07-08 10:45:00,23.93,23.94,23.91,23.94,13952.0,22.7141,22.7235,22.6951,22.7235,13952.0
2020-07-08 10:50:00,23.96,24.0,23.96,24.0,16604.0,22.7425,22.7805,22.7425,22.7805,16604.0
2020-07-08 10:55:00,23.99,24.0,23.92,23.94,21780.0,22.771,22.7805,22.7046,22.7235,21780.0
2020-07-08 11:00:00,23.95,23.96,23.86,23.87,32820.0,22.733,22.7425,22.6476,22.6571,32820.0
2020-07-08 11:05:00,23.87,23.88,23.82,23.83,38920.0,22.6571,22.6666,22.6096,22.6191,38920.0
2020-07-08 11:10:00,23.85,23.88,23.85,23.86,31388.0,22.6381,22.6666,22.6381,22.6476,31388.0
2020-07-08 11:15:00,23.86,23.87,23.76,23.78,33164.0,22.6476,22.6571,22.5527,22.5717,33164.0
2020-07-08 11:20:00,23.78,23.79,23.72,23.74,38052.0,22.5717,22.5812,22.5147,22.5337,38052.0
2020-07-08 11:25:00,23.74,23.77,23.7,23.77,19836.0,22.5337,22.5622,22.4957,22.5622,19836.0
2020-07-08 11:30:00,23.77,23.79,23.76,23.79,14492.0,22.5622,22.5812,22.5527,22.5812,14492.0
2020-07-08 11:35:00,23.78,23.8,23.77,23.8,81388.0,22.5717,22.5907,22.5622,22.5907,81388.0
2020-07-08 11:40:00,23.8,23.83,23.78,23.82,18216.0,22.5907,22.6191,22.5717,22.6096,18216.0
2020-07-08 11:45:00,23.83,23.86,23.82,23.83,41404.0,22.6191,22.6476,22.6096,22.6191,41404.0
2020-07-08 11:50:00,23.82,23.84,23.8,23.84,29916.0,22.6096,22.6286,22.5907,22.6286,29916.0
2020-07-08 11:55:00,23.84,23.84,23.81,23.83,27080.0,22.6286,22.6286,22.6002,22.6191,27080.0
2020-07-08 12:00:00,23.83,23.86,23.81,23.82,45076.0,22.6191,22.6476,22.6002,22.6096,45076.0
2020-07-08 12:05:00,23.82,23.85,23.82,23.83,25400.0,22.6096,22.6381,22.6096,22.6191,25400.0
2020-07-08 12:10:00,23.83,23.85,23.83,23.84,10684.0,22.6191,22.6381,22.6191,22.6286,10684.0
2020-07-08 12:15:00,23.84,23.89,23.83,23.87,27948.0,22.6286,22.6761,22.6191,22.6571,27948.0
2020-07-08 12:20:00,23.87,23.87,23.83,23.84,23760.0,22.6571,22.6571,22.6191,22.6286,23760.0
2020-07-08 12:25:00,23.85,23.86,23.83,23.85,14000.0,22.6381,22.6476,22.6191,22.6381,14000.0
2020-07-08 12:30:00,23.85,23.87,23.85,23.86,19928.0,22.6381,22.6571,22.6381,22.6476,19928.0
2020-07-08 12:35:00,23.86,23.86,23.83,23.84,17776.0,22.6476,22.6476,22.6191,22.6286,17776.0
2020-07-08 12:40:00,23.85,23.86,23.82,23.83,18448.0,22.6381,22.6476,22.6096,22.6191,18448.0
2020-07-08 12:45:00,23.84,23.84,23.82,23.82,18060.0,22.6286,22.6286,22.6096,22.6096,18060.0
2020-07-08 12:50:00,23.83,23.83,23.8,23.8,24424.0,22.6191,22.6191,22.5907,22.5907,24424.0
2020-07-08 12:55:00,23.81,23.87,23.81,23.86,7568.0,22.6002,22.6571,22.6002,22.6476,7568.0
2020-07-08 13:00:00,23.86,23.87,23.85,23.85,12212.0,22.6476,22.6571,22.6381,22.6381,12212.0
2020-07-08 13:05:00,23.85,23.87,23.85,23.86,15128.0,22.6381,22.6571,22.6381,22.6476,15128.0
2020-07-08 13:10:00,23.86,23.86,23.84,23.84,10168.0,22.6476,22.6476,22.6286,22.6286,10168.0
2020-07-08 13:15:00,23.84,23.84,23.82,23.82,20696.0,22.6286,22.6286,22.6096,22.6096,20696.0
2020-07-08 13:20:00,23.81,23.81,23.78,23.78,26012.0,22.6002,22.6002,22.5717,22.5717,26012.0
2020-07-08 13:25:00,23.78,23.78,23.75,23.77,19988.0,22.5717,22.5717,22.5432,22.5622,19988.0
2020-07-08 13:30:00,23.78,23.79,23.77,23.78,12980.0,22.5717,22.5812,22.5622,22.5717,12980.0
2020-07-08 13:35:00,23.78,23.79,23.77,23.79,15812.0,22.5717,22.5812,22.5622,22.5812,15812.0
2020-07-08 13:40:00,23.8,23.8,23.77,23.77,13228.0,22.5907,22.5907,22.5622,22.5622,13228.0
2020-07-08 13:45:00,23.77,23.8,23.77,23.78,13836.0,22.5622,22.5907,22.5622,22.5717,13836.0
2020-07-08 13:50:00,23.78,23.78,23.75,23.75,33128.0,22.5717,22.5717,22.5432,22.5432,33128.0
2020-07-08 13:55:00,23.75,23.75,23.71,23.71,40960.0,22.5432,22.5432,22.5052,22.5052,40960.0
2020-07-08 14:00:00,23.72,23.75,23.71,23.71,61540.0,22.5147,22.5432,22.5052,22.5052,61540.0
2020-07-08 14:05:00,23.72,23.73,23.66,23.66,92864.0,22.5147,22.5242,22.4578,22.4578,92864.0
2020-07-08 14:10:00,23.66,23.68,23.61,23.62,197076.0,22.4578,22.4768,22.4103,22.4198,197076.0
2020-07-08 14:15:00,23.62,23.66,23.6,23.65,98980.0,22.4198,22.4578,22.4008,22.4483,98980.0
2020-07-08 14:20:00,23.66,23.7,23.63,23.65,67152.0,22.4578,22.4957,22.4293,22.4483,67152.0
2020-07-08 14:25:00,23.65,23.67,23.65,23.67,26664.0,22.4483,22.4673,22.4483,22.4673,26664.0
2020-07-08 14:30:00,23.68,23.68,23.64,23.64,32304.0,22.4768,22.4768,22.4388,22.4388,32304.0
2020-07-08 14:35:00,23.64,23.65,23.62,23.64,35956.0,22.4388,22.4483,22.4198,22.4388,35956.0
2020-07-08 14:40:00,23.64,23.64,23.58,23.58,37216.0,22.4388,22.4388,22.3818,22.3818,37216.0
2020-07-08 14:45:00,23.59,23.61,23.59,23.6,29416.0,22.3913,22.4103,22.3913,22.4008,29416.0
2020-07-08 14:50:00,23.6,23.63,23.59,23.59,30616.0,22.4008,22.4293,22.3913,22.3913,30616.0
2020-07-08 14:55:00,23.59,23.66,23.59,23.64,41944.0,22.3913,22.4578,22.3913,22.4388,41944.0
2020-07-08 15:00:00,23.64,23.67,23.64,23.64,33376.0,22.4388,22.4673,22.4388,22.4388,33376.0
2020-07-08 15:05:00,23.64,23.67,23.64,23.65,56952.0,22.4388,22.4673,22.4388,22.4483,56952.0
2020-07-08 15:10:00,23.66,23.7,23.66,23.69,42380.0,22.4578,22.4957,22.4578,22.4863,42380.0
2020-07-08 15:15:00,23.68,23.7,23.68,23.7,45480.0,22.4768,22.4957,22.4768,22.4957,45480.0
2020-07-08 15:20:00,23.7,23.74,23.7,23.74,82760.0,22.4957,22.5337,22.4957,22.5337,82760.0
2020-07-08 15:25:00,23.74,23.74,23.7,23.7,50816.0,22.5337,22.5337,22.4957,22.4957,50816.0
2020-07-08 15:30:00,23.7,23.77,23.7,23.75,127388.0,22.4957,22.5622,22.4957,22.5432,127388.0
2020-07-08 15:35:00,23.75,23.77,23.7,23.71,166072.0,22.5432,22.5622,22.4957,22.5052,166072.0
2020-07-08 15:40:00,23.7,23.75,23.7,23.74,80612.0,22.4957,22.5432,22.4957,22.5337,80612.0
2020-07-08 15:45:00,23.74,23.75,23.7,23.71,104172.0,22.5337,22.5432,22.4957,22.5052,104172.0
2020-07-08 15:50:00,23.72,23.78,23.69,23.78,156472.0,22.5147,22.5717,22.4863,22.5717,156472.0
2020-07-08 15:55:00,23.78,23.79,23.75,23.75,365768.0,22.5717,22.5812,22.5432,22.5432,365768.0
2020-07-09 09:30:00,23.7,23.81,23.7,23.76,97316.0,22.4957,22.6002,22.4957,22.5527,97316.0
2020-07-09 09:35:00,23.76,23.76,23.67,23.67,18384.0,22.5527,22.5527,22.4673,22.4673,18384.0
2020-07-09 09:40:00,23.68,23.7,23.65,23.7,5832.0,22.4768,22.4957,22.4483,22.4957,5832.0
2020-07-09 09:45:00,23.68,23.68,23.63,23.66,16000.0,22.4768,22.4768,22.4293,22.4578,16000.0
2020-07-09 09:50:00,23.66,23.71,23.66,23.7,20172.0,22.4578,22.5052,22.4578,22.4957,20172.0
2020-07-09 09:55:00,23.7,23.78,23.7,23.76,39632.0,22.4957,22.5717,22.4957,22.5527,39632.0
2020-07-09 10:00:00,23.77,23.82,23.74,23.8,274936.0,22.5622,22.6096,22.5337,22.5907,274936.0
2020-07-09 10:05:00,23.81,23.82,23.79,23.79,14072.0,22.6002,22.6096,22.5812,22.5812,14072.0
2020-07-09 10:10:00,23.79,23.79,23.73,23.77,16412.0,22.5812,22.5812,22.5242,22.5622,16412.0
2020-07-09 10:15:00,23.75,23.75,23.68,23.68,15464.0,22.5432,22.5432,22.4768,22.4768,15464.0
2020-07-09 10:20:00,23.69,23.77,23.68,23.75,32548.0,22.4863,22.5622,22.4768,22.5432,32548.0
2020-07-09 10:25:00,23.75,23.76,23.72,23.75,21556.0,22.5432,22.5527,22.5147,22.5432,21556.0
2020-07-09 10:30:00,23.76,23.79,23.75,23.77,38532.0,22.5527,22.5812,22.5432,22.5622,38532.0
2020-07-09 10:35:00,23.79,23.79,23.7,23.7,27360.0,22.5812,22.5812,22.4957,22.4957,27360.0
2020-07-09 10:40:00,23.7,23.7,23.66,23.67,12012.0,22.4957,22.4957,22.4578,22.4673,12012.0
2020-07-09 10:45:00,23.65,23.67,23.63,23.64,19892.0,22.4483,22.4673,22.4293,22.4388,19892.0
2020-07-09 10:50:00,23.62,23.64,23.61,23.61,10396.0,22.4198,22.4388,22.4103,22.4103,10396.0
2020-07-09 10:55:00,23.61,23.62,23.54,23.55,27944.0,22.4103,22.4198,22.3439,22.3534,27944.0
2020-07-09 11:00:00,23.55,23.59,23.51,23.55,23788.0,22.3534,22.3913,22.3154,22.3534,23788.0
2020-07-09 11:05:00,23.52,23.6,23.5,23.6,20584.0,22.3249,22.4008,22.3059,22.4008,20584.0
2020-07-09 11:10:00,23.61,23.61,23.56,23.56,30332.0,22.4103,22.4103,22.3629,22.3629,30332.0
2020-07-09 11:15:00,23.56,23.56,23.42,23.42,19648.0,22.3629,22.3629,22.23,22.23,19648.0
2020-07-09 11:20:00,23.42,23.47,23.42,23.45,24424.0,22.23,22.2774,22.23,22.2584,24424.0
2020-07-09 11:25:00,23.45,23.5,23.41,23.47,37896.0,22.2584,22.3059,22.2205,22.2774,37896.0
2020-07-09 11:30:00,23.49,23.53,23.46,23.51,34348.0,22.2964,22.3344,22.2679,22.3154,34348.0
2020-07-09 11:35:00,23.51,23.57,23.51,23.53,13924.0,22.3154,22.3723,22.3154,22.3344,13924.0
2020-07-09 11:40:00,23.55,23.55,23.45,23.46,10584.0,22.3534,22.3534,22.2584,22.2679,10584.0
2020-07-09 11:45:00,23.48,23.54,23.47,23.54,14264.0,22.2869,22.3439,22.2774,22.3439,14264.0
2020-07-09 11:50:00,23.54,23.55,23.52,23.54,14108.0,22.3439,22.3534,22.3249,22.3439,14108.0
2020-07-09 11:55:00,23.56,23.56,23.54,23.55,11600.0,22.3629,22.3629,22.3439,22.3534,11600.0
2020-07-09 12:00:00,23.55,23.64,23.54,23.64,31040.0,22.3534,22.4388,22.3439,22.4388,31040.0
2020-07-09 12:05:00,23.63,23.65,23.62,23.64,15100.0,22.4293,22.4483,22.4198,22.4388,15100.0
2020-07-09 12:10:00,23.63,23.64,23.61,23.61,12128.0,22.4293,22.4388,22.4103,22.4103,12128.0
2020-07-09 12:15:00,23.63,23.64,23.62,23.63,12400.0,22.4293,22.4388,22.4198,22.4293,12400.0
2020-07-09 12:20:00,23.64,23.65,23.62,23.64,11616.0,22.4388,22.4483,22.4198,22.4388,11616.0
2020-07-09 12:25:00,23.64,23.65,23.62,23.63,8400.0,22.4388,22.4483,22.4198,22.4293,8400.0
2020-07-09 12:30:00,23.62,23.64,23.6,23.62,19916.0,22.4198,22.4388,22.4008,22.4198,19916.0
2020-07-09 12:35:00,23.61,23.65,23.61,23.63,17596.0,22.4103,22.4483,22.4103,22.4293,17596.0
2020-07-09 12:40:00,23.64,23.65,23.62,23.63,6004.0,22.4388,22.4483,22.4198,22.4293,6004.0
2020-07-09 12:45:00,23.63,23.69,23.63,23.69,17400.0,22.4293,22.4863,22.4293,22.4863,17400.0
2020-07-09 12:50:00,23.69,23.69,23.66,23.66,23404.0,22.4863,22.4863,22.4578,22.4578,23404.0
2020-07-09 12:55:00,23.66,23.69,23.66,23.69,4400.0,22.4578,22.4863,22.4578,22.4863,4400.0
2020-07-09 13:00:00,23.69,23.75,23.68,23.73,46696.0,22.4863,22.5432,22.4768,22.5242,46696.0
2020-07-09 13:05:00,23.74,23.76,23.74,23.76,58248.0,22.5337,22.5527,22.5337,22.5527,58248.0
2020-07-09 13:10:00,23.77,23.83,23.77,23.83,34032.0,22.5622,22.6191,22.5622,22.6191,34032.0
2020-07-09 13:15:00,23.83,23.85,23.82,23.84,147604.0,22.6191,22.6381,22.6096,22.6286,147604.0
2020-07-09 13:20:00,23.83,23.83,23.81,23.83,13124.0,22.6191,22.6191,22.6002,22.6191,13124.0
2020-07-09 13:25:00,23.83,23.83,23.78,23.79,111300.0,22.6191,22.6191,22.5717,22.5812,111300.0
2020-07-09 13:30:00,23.8,23.8,23.77,23.79,103684.0,22.5907,22.5907,22.5622,22.5812,103684.0
2020-07-09 13:35:00,23.78,23.82,23.76,23.8,278216.0,22.5717,22.6096,22.5527,22.5907,278216.0
2020-07-09 13:40:00,23.79,23.82,23.74,23.74,144112.0,22.5812,22.6096,22.5337,22.5337,144112.0
2020-07-09 13:45:00,23.73,23.75,23.72,23.75,109052.0,22.5242,22.5432,22.5147,22.5432,109052.0
2020-07-09 13:50:00,23.74,23.75,23.72,23.73,24316.0,22.5337,22.5432,22.5147,22.5242,24316.0
2020-07-09 13:55:00,23.72,23.73,23.71,23.72,8396.0,22.5147,22.5242,22.5052,22.5147,8396.0
2020-07-09 14:00:00,23.72,23.74,23.71,23.73,36416.0,22.5147,22.5337,22.5052,22.5242,36416.0
2020-07-09 14:05:00,23.73,23.76,23.73,23.75,112656.0,22.5242,22.5527,22.5242,22.5432,112656.0
2020-07-09 14:10:00,23.75,23.78,23.75,23.78,290808.0,22.5432,22.5717,22.5432,22.5717,290808.0
2020-07-09 14:15:00,23.8,23.82,23.74,23.77,216632.0,22.5907,22.6096,22.5337,22.5622,216632.0
2020-07-09 14:20:00,23.77,23.78,23.74,23.74,35176.0,22.5622,22.5717,22.5337,22.5337,35176.0
2020-07-09 14:25:00,23.75,23.75,23.73,23.74,15960.0,22.5432,22.5432,22.5242,22.5337,15960.0
2020-07-09 14:30:00,23.74,23.74,23.73,23.73,26036.0,22.5337,22.5337,22.5242,22.5242,26036.0
2020-07-09 14:35:00,23.74,23.76,23.73,23.75,36740.0,22.5337,22.5527,22.5242,22.5432,36740.0
2020-07-09 14:40:00,23.75,23.76,23.74,23.74,9528.0,22.5432,22.5527,22.5337,22.5337,9528.0
2020-07-09 14:45:00,23.74,23.78,23.74,23.76,39224.0,22.5337,22.5717,22.5337,22.5527,39224.0
2020-07-09 14:50:00,23.76,23.77,23.75,23.76,52956.0,22.5527,22.5622,22.5432,22.5527,52956.0
2020-07-09 14:55:00,23.76,23.79,23.75,23.75,104524.0,22.5527,22.5812,22.5432,22.5432,104524.0
2020-07-09 15:00:00,23.75,23.78,23.75,23.75,79980.0,22.5432,22.5717,22.5432,22.5432,79980.0
2020-07-09 15:05:00,23.76,23.77,23.75,23.75,37480.0,22.5527,22.5622,22.5432,22.5432,37480.0
2020-07-09 15:10:00,23.75,23.78,23.74,23.77,90436.0,22.5432,22.5717,22.5337,22.5622,90436.0
2020-07-09 15:15:00,23.77,23.79,23.69,23.69,186212.0,22.5622,22.5812,22.4863,22.4863,186212.0
2020-07-09 15:20:00,23.69,23.71,23.66,23.68,108416.0,22.4863,22.5052,22.4578,22.4768,108416.0
2020-07-09 15:25:00,23.68,23.69,23.63,23.64,65760.0,22.4768,22.4863,22.4293,22.4388,65760.0
2020-07-09 15:30:00,23.64,23.65,23.59,23.63,61268.0,22.4388,22.4483,22.3913,22.4293,61268.0
2020-07-09 15:35:00,23.64,23.65,23.59,23.64,54948.0,22.4388,22.4483,22.3913,22.4388,54948.0
2020-07-09 15:40:00,23.64,23.64,23.6,23.6,169644.0,22.4388,22.4388,22.4008,22.4008,169644.0
2020-07-09 15:45:00,23.6,23.71,23.6,23.69,224600.0,22.4008,22.5052,22.4008,22.4863,224600.0
2020-07-09 15:50:00,23.68,23.7,23.64,23.67,161716.0,22.4768,22.4957,22.4388,22.4673,161716.0
2020-07-09 15:55:00,23.67,23.67,23.6,23.62,337132.0,22.4673,22.4673,22.4008,22.4198,337132.0
2020-07-10 09:30:00,23.66,23.74,23.55,23.55,70052.0,22.4578,22.5337,22.3534,22.3534,70052.0
2020-07-10 09:35:00,23.5,23.6,23.5,23.6,15696.0,22.3059,22.4008,22.3059,22.4008,15696.0
2020-07-10 09:40:00,23.6,23.63,23.58,23.61,25904.0,22.4008,22.4293,22.3818,22.4103,25904.0
2020-07-10 09:45:00,23.59,23.59,23.56,23.56,26404.0,22.3913,22.3913,22.3629,22.3629,26404.0
2020-07-10 09:50:00,23.56,23.56,23.45,23.45,21856.0,22.3629,22.3629,22.2584,22.2584,21856.0
2020-07-10 09:55:00,23.46,23.46,23.41,23.45,27120.0,22.2679,22.2679,22.2205,22.2584,27120.0
2020-07-10 10:00:00,23.44,23.44,23.38,23.44,66340.0,22.249,22.249,22.192,22.249,66340.0
2020-07-10 10:05:00,23.44,23.47,23.43,23.47,42560.0,22.249,22.2774,22.2395,22.2774,42560.0
2020-07-10 10:10:00,23.46,23.52,23.46,23.5,29592.0,22.2679,22.3249,22.2679,22.3059,29592.0
2020-07-10 10:15:00,23.52,23.52,23.48,23.48,27760.0,22.3249,22.3249,22.2869,22.2869,27760.0
2020-07-10 10:20:00,23.48,23.49,23.43,23.43,25816.0,22.2869,22.2964,22.2395,22.2395,25816.0
2020-07-10 10:25:00,23.43,23.52,23.42,23.5,128468.0,22.2395,22.3249,22.23,22.3059,128468.0
2020-07-10 10:30:00,23.51,23.57,23.51,23.56,26788.0,22.3154,22.3723,22.3154,22.3629,26788.0
2020-07-10 10:35:00,23.55,23.58,23.55,23.58,57820.0,22.3534,22.3818,22.3534,22.3818,57820.0
2020-07-10 10:40:00,23.6,23.71,23.6,23.7,28028.0,22.4008,22.5052,22.4008,22.4957,28028.0
2020-07-10 10:45:00,23.69,23.71,23.67,23.68,33664.0,22.4863,22.5052,22.4673,22.4768,33664.0
2020-07-10 10:50:00,23.68,23.71,23.67,23.71,14200.0,22.4768,22.5052,22.4673,22.5052,14200.0
2020-07-10 10:55:00,23.72,23.73,23.66,23.67,38964.0,22.5147,22.5242,22.4578,22.4673,38964.0
2020-07-10 11:00:00,23.67,23.67,23.58,23.61,59028.0,22.4673,22.4673,22.3818,22.4103,59028.0
2020-07-10 11:05:00,23.61,23.64,23.61,23.64,6000.0,22.4103,22.4388,22.4103,22.4388,6000.0
2020-07-10 11:10:00,23.68,23.69,23.68,23.69,12424.0,22.4768,22.4863,22.4768,22.4863,12424.0
2020-07-10 11:15:00,23.7,23.71,23.66,23.68,29200.0,22.4957,22.5052,22.4578,22.4768,29200.0
2020-07-10 11:20:00,23.68,23.73,23.66,23.71,36312.0,22.4768,22.5242,22.4578,22.5052,36312.0
2020-07-10 11:25:00,23.72,23.72,23.67,23.68,36184.0,22.5147,22.5147,22.4673,22.4768,36184.0
2020-07-10 11:30:00,23.67,23.71,23.64,23.66,16692.0,22.4673,22.5052,22.4388,22.4578,16692.0
2020-07-10 11:35:00,23.66,23.72,23.66,23.72,24588.0,22.4578,22.5147,22.4578,22.5147,24588.0
2020-07-10 11:40:00,23.72,23.74,23.72,23.73,18800.0,22.5147,22.5337,22.5147,22.5242,18800.0
2020-07-10 11:45:00,23.73,23.74,23.71,23.72,38380.0,22.5242,22.5337,22.5052,22.5147,38380.0
2020-07-10 11:50:00,23.73,23.74,23.73,23.74,16400.0,22.5242,22.5337,22.5242,22.5337,16400.0
2020-07-10 11:55:00,23.74,23.75,23.73,23.75,21892.0,22.5337,22.5432,22.5242,22.5432,21892.0
2020-07-10 12:00:00,23.73,23.75,23.73,23.74,8312.0,22.5242,22.5432,22.5242,22.5337,8312.0
2020-07-10 12:05:00,23.74,23.76,23.73,23.75,11856.0,22.5337,22.5527,22.5242,22.5432,11856.0
2020-07-10 12:10:00,23.76,23.76,23.75,23.76,16708.0,22.5527,22.5527,22.5432,22.5527,16708.0
2020-07-10 12:15:00,23.76,23.76,23.71,23.72,25456.0,22.5527,22.5527,22.5052,22.5147,25456.0
2020-07-10 12:20:00,23.73,23.73,23.7,23.72,60484.0,22.5242,22.5242,22.4957,22.5147,60484.0
2020-07-10 12:25:00,23.72,23.73,23.71,23.71,28940.0,22.5147,22.5242,22.5052,22.5052,28940.0
2020-07-10 12:30:00,23.71,23.72,23.71,23.72,46380.0,22.5052,22.5147,22.5052,22.5147,46380.0
2020-07-10 12:35:00,23.72,23.73,23.72,23.72,21964.0,22.5147,22.5242,22.5147,22.5147,21964.0
2020-07-10 12:40:00,23.72,23.73,23.68,23.73,68172.0,22.5147,22.5242,22.4768,22.5242,68172.0
2020-07-10 12:45:00,23.73,23.74,23.71,23.74,28364.0,22.5242,22.5337,22.5052,22.5337,28364.0
2020-07-10 12:50:00,23.74,23.74,23.72,23.73,23792.0,22.5337,22.5337,22.5147,22.5242,23792.0
2020-07-10 12:55:00,23.74,23.74,23.72,23.73,21648.0,22.5337,22.5337,22.5147,22.5242,21648.0
2020-07-10 13:00:00,23.72,23.72,23.7,23.72,15800.0,22.5147,22.5147,22.4957,22.5147,15800.0
2020-07-10 13:05:00,23.72,23.72,23.71,23.72,13080.0,22.5147,22.5147,22.5052,22.5147,13080.0
2020-07-10 13:10:00,23.71,23.71,23.69,23.69,19560.0,22.5052,22.5052,22.4863,22.4863,19560.0
2020-07-10 13:15:00,23.69,23.7,23.66,23.67,28632.0,22.4863,22.4957,22.4578,22.4673,28632.0
2020-07-10 13:20:00,23.67,23.69,23.67,23.68,24260.0,22.4673,22.4863,22.4673,22.4768,24260.0
2020-07-10 13:25:00,23.68,23.68,23.67,23.68,29000.0,22.4768,22.4768,22.4673,22.4768,29000.0
2020-07-10 13:30:00,23.68,23.69,23.67,23.67,19096.0,22.4768,22.4863,22.4673,22.4673,19096.0
2020-07-10 13:35:00,23.68,23.68,23.66,23.68,23380.0,22.4768,22.4768,22.4578,22.4768,23380.0
2020-07-10 13:40:00,23.67,23.7,23.67,23.7,9400.0,22.4673,22.4957,22.4673,22.4957,9400.0
2020-07-10 13:45:00,23.7,23.71,23.69,23.7,16800.0,22.4957,22.5052,22.4863,22.4957,16800.0
2020-07-10 13:50:00,23.7,23.73,23.7,23.7,57532.0,22.4957,22.5242,22.4957,22.4957,57532.0
2020-07-10 13:55:00,23.7,23.71,23.69,23.71,15980.0,22.4957,22.5052,22.4863,22.5052,15980.0
2020-07-10 14:00:00,23.71,23.72,23.7,23.71,30600.0,22.5052,22.5147,22.4957,22.5052,30600.0
2020-07-10 14:05:00,23.71,23.72,23.7,23.71,14596.0,22.5052,22.5147,22.4957,22.5052,14596.0
2020-07-10 14:10:00,23.7,23.71,23.68,23.68,7292.0,22.4957,22.5052,22.4768,22.4768,7292.0
2020-07-10 14:15:00,23.68,23.69,23.66,23.67,30824.0,22.4768,22.4863,22.4578,22.4673,30824.0
2020-07-10 14:20:00,23.68,23.68,23.66,23.67,11364.0,22.4768,22.4768,22.4578,22.4673,11364.0
2020-07-10 14:25:00,23.67,23.69,23.67,23.69,10200.0,22.4673,22.4863,22.4673,22.4863,10200.0
2020-07-10 14:30:00,23.68,23.7,23.68,23.7,9372.0,22.4768,22.4957,22.4768,22.4957,9372.0
2020-07-10 14:35:00,23.71,23.71,23.69,23.71,18868.0,22.5052,22.5052,22.4863,22.5052,18868.0
2020-07-10 14:40:00,23.72,23.73,23.71,23.73,17648.0,22.5147,22.5242,22.5052,22.5242,17648.0
2020-07-10 14:45:00,23.73,23.73,23.71,23.71,13348.0,22.5242,22.5242,22.5052,22.5052,13348.0
2020-07-10 14:50:00,23.71,23.71,23.68,23.69,39388.0,22.5052,22.5052,22.4768,22.4863,39388.0
2020-07-10 14:55:00,23.69,23.7,23.68,23.7,26320.0,22.4863,22.4957,22.4768,22.4957,26320.0
2020-07-10 15:00:00,23.69,23.7,23.65,23.7,50004.0,22.4863,22.4957,22.4483,22.4957,50004.0
2020-07-10 15:05:00,23.68,23.69,23.65,23.68,18972.0,22.4768,22.4863,22.4483,22.4768,18972.0
2020-07-10 15:10:00,23.68,23.72,23.68,23.72,26828.0,22.4768,22.5147,22.4768,22.5147,26828.0
2020-07-10 15:15:00,23.71,23.75,23.71,23.74,20356.0,22.5052,22.5432,22.5052,22.5337,20356.0
2020-07-10 15:20:00,23.75,23.75,23.73,23.74,34392.0,22.5432,22.5432,22.5242,22.5337,34392.0
2020-07-10 15:25:00,23.74,23.77,23.74,23.77,198800.0,22.5337,22.5622,22.5337,22.5622,198800.0
2020-07-10 15:30:00,23.77,23.79,23.75,23.78,50292.0,22.5622,22.5812,22.5432,22.5717,50292.0
2020-07-10 15:35:00,23.78,23.78,23.71,23.74,57716.0,22.5717,22.5717,22.5052,22.5337,57716.0
2020-07-10 15:40:00,23.74,23.74,23.69,23.72,65180.0,22.5337,22.5337,22.4863,22.5147,65180.0
2020-07-10 15:45:00,23.72,23.76,23.72,23.76,44496.0,22.5147,22.5527,22.5147,22.5527,44496.0
2020-07-10 15:50:00,23.77,23.83,23.73,23.75,154096.0,22.5622,22.6191,22.5242,22.5432,154096.0
2020-07-10 15:55:00,23.75,23.75,23.71,23.73,321264.0,22.5432,22.5432,22.5052,22.5242,321264.0
2020-07-13 09:30:00,23.97,24.01,23.92,23.94,113468.0,22.752,22.79,22.7046,22.7235,113468.0
2020-07-13 09:35:00,23.94,23.98,23.86,23.91,102052.0,22.7235,22.7615,22.6476,22.6951,102052.0
2020-07-13 09:40:00,23.92,23.92,23.78,23.78,66132.0,22.7046,22.7046,22.5717,22.5717,66132.0
2020-07-13 09:45:00,23.77,23.79,23.75,23.75,72712.0,22.5622,22.5812,22.5432,22.5432,72712.0
2020-07-13 09:50:00,23.75,23.77,23.73,23.75,98092.0,22.5432,22.5622,22.5242,22.5432,98092.0
2020-07-13 09:55:00,23.75,23.78,23.71,23.72,74048.0,22.5432,22.5717,22.5052,22.5147,74048.0
2020-07-13 10:00:00,23.72,23.74,23.6,23.62,108644.0,22.5147,22.5337,22.4008,22.4198,108644.0
2020-07-13 10:05:00,23.62,23.72,23.62,23.72,53120.0,22.4198,22.5147,22.4198,22.5147,53120.0
2020-07-13 10:10:00,23.73,23.75,23.71,23.71,44220.0,22.5242,22.5432,22.5052,22.5052,44220.0
2020-07-13 10:15:00,23.71,23.77,23.71,23.77,57844.0,22.5052,22.5622,22.5052,22.5622,57844.0
2020-07-13 10:20:00,23.77,23.81,23.75,23.8,106868.0,22.5622,22.6002,22.5432,22.5907,106868.0
2020-07-13 10:25:00,23.81,23.87,23.81,23.86,113704.0,22.6002,22.6571,22.6002,22.6476,113704.0
2020-07-13 10:30:00,23.87,23.89,23.86,23.88,33236.0,22.6571,22.6761,22.6476,22.6666,33236.0
2020-07-13 10:35:00,23.87,23.88,23.82,23.84,40172.0,22.6571,22.6666,22.6096,22.6286,40172.0
2020-07-13 10:40:00,23.84,23.86,23.82,23.83,52416.0,22.6286,22.6476,22.6096,22.6191,52416.0
2020-07-13 10:45:00,23.82,23.87,23.81,23.87,50460.0,22.6096,22.6571,22.6002,22.6571,50460.0
2020-07-13 10:50:00,23.88,23.92,23.86,23.91,131440.0,22.6666,22.7046,22.6476,22.6951,131440.0
2020-07-13 10:55:00,23.91,23.93,23.89,23.93,21880.0,22.6951,22.7141,22.6761,22.7141,21880.0
2020-07-13 11:00:00,23.92,23.93,23.9,23.91,32676.0,22.7046,22.7141,22.6856,22.6951,32676.0
2020-07-13 11:05:00,23.91,23.92,23.89,23.91,39708.0,22.6951,22.7046,22.6761,22.6951,39708.0
2020-07-13 11:10:00,23.9,23.92,23.89,23.91,25832.0,22.6856,22.7046,22.6761,22.6951,25832.0
2020-07-13 11:15:00,23.91,23.92,23.88,23.92,23600.0,22.6951,22.7046,22.6666,22.7046,23600.0
2020-07-13 11:20:00,23.92,23.95,23.9,23.93,59972.0,22.7046,22.733,22.6856,22.7141,59972.0
2020-07-13 11:25:00,23.94,23.96,23.93,23.94,33544.0,22.7235,22.7425,22.7141,22.7235,33544.0
2020-07-13 11:30:00,23.93,23.94,23.88,23.89,30780.0,22.7141,22.7235,22.6666,22.6761,30780.0
2020-07-13 11:35:00,23.89,23.9,23.87,23.9,47692.0,22.6761,22.6856,22.6571,22.6856,47692.0
2020-07-13 11:40:00,23.91,23.93,23.9,23.9,29756.0,22.6951,22.7141,22.6856,22.6856,29756.0
2020-07-13 11:45:00,23.9,23.92,23.87,23.9,32104.0,22.6856,22.7046,22.6571,22.6856,32104.0
2020-07-13 11:50:00,23.9,23.91,23.89,23.9,41264.0,22.6856,22.6951,22.6761,22.6856,41264.0
2020-07-13 11:55:00,23.91,23.92,23.9,23.91,27384.0,22.6951,22.7046,22.6856,22.6951,27384.0
2020-07-13 12:00:00,23.91,23.95,23.9,23.95,28768.0,22.6951,22.733,22.6856,22.733,28768.0
2020-07-13 12:05:00,23.95,23.95,23.93,23.95,24024.0,22.733,22.733,22.7141,22.733,24024.0
2020-07-13 12:10:00,23.95,23.95,23.91,23.92,44300.0,22.733,22.733,22.6951,22.7046,44300.0
2020-07-13 12:15:00,23.91,23.93,23.91,23.91,21200.0,22.6951,22.7141,22.6951,22.6951,21200.0
2020-07-13 12:20:00,23.91,23.93,23.9,23.92,39560.0,22.6951,22.7141,22.6856,22.7046,39560.0
2020-07-13 12:25:00,23.93,23.93,23.9,23.9,25060.0,22.7141,22.7141,22.6856,22.6856,25060.0
2020-07-13 12:30:00,23.9,23.95,23.9,23.92,16944.0,22.6856,22.733,22.6856,22.7046,16944.0
2020-07-13 12:35:00,23.92,23.95,23.92,23.94,23684.0,22.7046,22.733,22.7046,22.7235,23684.0
2020-07-13 12:40:00,23.94,23.96,23.92,23.94,30884.0,22.7235,22.7425,22.7046,22.7235,30884.0
2020-07-13 12:45:00,23.94,23.94,23.92,23.93,35068.0,22.7235,22.7235,22.7046,22.7141,35068.0
2020-07-13 12:50:00,23.93,23.95,23.93,23.95,35732.0,22.7141,22.733,22.7141,22.733,35732.0
2020-07-13 12:55:00,23.95,24.0,23.95,23.99,43428.0,22.733,22.7805,22.733,22.771,43428.0
2020-07-13 13:00:00,24.0,24.0,23.96,23.96,28340.0,22.7805,22.7805,22.7425,22.7425,28340.0
2020-07-13 13:05:00,23.96,23.98,23.95,23.96,30200.0,22.7425,22.7615,22.733,22.7425,30200.0
2020-07-13 13:10:00,23.97,23.99,23.96,23.98,20144.0,22.752,22.771,22.7425,22.7615,20144.0
2020-07-13 13:15:00,23.98,24.03,23.98,24.03,24508.0,22.7615,22.809,22.7615,22.809,24508.0
2020-07-13 13:20:00,24.03,24.05,24.03,24.03,24948.0,22.809,22.828,22.809,22.809,24948.0
2020-07-13 13:25:00,24.02,24.03,24.0,24.02,33436.0,22.7995,22.809,22.7805,22.7995,33436.0
2020-07-13 13:30:00,24.03,24.05,24.02,24.02,59208.0,22.809,22.828,22.7995,22.7995,59208.0
2020-07-13 13:35:00,24.03,24.04,24.02,24.02,40524.0,22.809,22.8185,22.7995,22.7995,40524.0
2020-07-13 13:40:00,24.02,24.04,24.02,24.03,47368.0,22.7995,22.8185,22.7995,22.809,47368.0
2020-07-13 13:45:00,24.03,24.04,24.0,24.0,35560.0,22.809,22.8185,22.7805,22.7805,35560.0
2020-07-13 13:50:00,24.0,24.0,23.99,24.0,27484.0,22.7805,22.7805,22.771,22.7805,27484.0
2020-07-13 13:55:00,24.0,24.01,23.99,23.99,39440.0,22.7805,22.79,22.771,22.771,39440.0
2020-07-13 14:00:00,23.99,24.0,23.94,23.95,46412.0,22.771,22.7805,22.7235,22.733,46412.0
2020-07-13 14:05:00,23.94,23.95,23.9,23.91,49828.0,22.7235,22.733,22.6856,22.6951,49828.0
2020-07-13 14:10:00,23.92,23.94,23.91,23.93,55304.0,22.7046,22.7235,22.6951,22.7141,55304.0
2020-07-13 14:15:00,23.93,23.98,23.93,23.96,31348.0,22.7141,22.7615,22.7141,22.7425,31348.0
2020-07-13 14:20:00,23.96,23.96,23.9,23.9,47880.0,22.7425,22.7425,22.6856,22.6856,47880.0
2020-07-13 14:25:00,23.91,23.92,23.86,23.89,43336.0,22.6951,22.7046,22.6476,22.6761,43336.0
2020-07-13 14:30:00,23.88,23.89,23.83,23.85,51140.0,22.6666,22.6761,22.6191,22.6381,51140.0
2020-07-13 14:35:00,23.84,23.89,23.84,23.89,19912.0,22.6286,22.6761,22.6286,22.6761,19912.0
2020-07-13 14:40:00,23.89,23.91,23.88,23.89,43620.0,22.6761,22.6951,22.6666,22.6761,43620.0
2020-07-13 14:45:00,23.88,23.91,23.87,23.91,32868.0,22.6666,22.6951,22.6571,22.6951,32868.0
2020-07-13 14:50:00,23.9,23.94,23.9,23.93,29484.0,22.6856,22.7235,22.6856,22.7141,29484.0
2020-07-13 14:55:00,23.93,23.96,23.92,23.96,51648.0,22.7141,22.7425,22.7046,22.7425,51648.0
2020-07-13 15:00:00,23.95,23.95,23.85,23.85,55648.0,22.733,22.733,22.6381,22.6381,55648.0
2020-07-13 15:05:00,23.85,23.86,23.8,23.81,66912.0,22.6381,22.6476,22.5907,22.6002,66912.0
2020-07-13 15:10:00,23.81,23.86,23.81,23.85,58020.0,22.6002,22.6476,22.6002,22.6381,58020.0
2020-07-13 15:15:00,23.84,23.86,23.77,23.78,143548.0,22.6286,22.6476,22.5622,22.5717,143548.0
2020-07-13 15:20:00,23.79,23.82,23.78,23.79,47232.0,22.5812,22.6096,22.5717,22.5812,47232.0
2020-07-13 15:25:00,23.77,23.77,23.68,23.74,210820.0,22.5622,22.5622,22.4768,22.5337,210820.0
2020-07-13 15:30:00,23.73,23.75,23.61,23.62,162828.0,22.5242,22.5432,22.4103,22.4198,162828.0
2020-07-13 15:35:00,23.63,23.7,23.63,23.64,187088.0,22.4293,22.4957,22.4293,22.4388,187088.0
2020-07-13 15:40:00,23.63,23.77,23.63,23.72,104464.0,22.4293,22.5622,22.4293,22.5147,104464.0
2020-07-13 15:45:00,23.73,23.73,23.58,23.6,127080.0,22.5242,22.5242,22.3818,22.4008,127080.0
2020-07-13 15:50:00,23.6,23.63,23.56,23.6,244672.0,22.4008,22.4293,22.3629,22.4008,244672.0
2020-07-13 15:55:00,23.61,23.67,23.61,23.61,497616.0,22.4103,22.4673,22.4103,22.4103,497616.0
2020-07-14 09:30:00,23.64,23.8,23.54,23.62,140532.0,22.4388,22.5907,22.3439,22.4198,140532.0
2020-07-14 09:35:00,23.59,23.67,23.56,23.67,24736.0,22.3913,22.4673,22.3629,22.4673,24736.0
2020-07-14 09:40:00,23.68,23.69,23.61,23.66,43108.0,22.4768,22.4863,22.4103,22.4578,43108.0
2020-07-14 09:45:00,23.66,23.68,23.61,23.66,109160.0,22.4578,22.4768,22.4103,22.4578,109160.0
2020-07-14 09:50:00,23.66,23.67,23.54,23.61,133240.0,22.4578,22.4673,22.3439,22.4103,133240.0
2020-07-14 09:55:00,23.62,23.71,23.61,23.7,169852.0,22.4198,22.5052,22.4103,22.4957,169852.0
2020-07-14 10:00:00,23.7,23.75,23.68,23.74,49244.0,22.4957,22.5432,22.4768,22.5337,49244.0
2020-07-14 10:05:00,23.74,23.75,23.67,23.69,77460.0,22.5337,22.5432,22.4673,22.4863,77460.0
2020-07-14 10:10:00,23.69,23.8,23.69,23.75,158188.0,22.4863,22.5907,22.4863,22.5432,158188.0
2020-07-14 10:15:00,23.75,23.82,23.72,23.8,169620.0,22.5432,22.6096,22.5147,22.5907,169620.0
2020-07-14 10:20:00,23.79,23.95,23.79,23.86,145472.0,22.5812,22.733,22.5812,22.6476,145472.0
2020-07-14 10:25:00,23.86,23.92,23.82,23.91,153932.0,22.6476,22.7046,22.6096,22.6951,153932.0
2020-07-14 10:30:00,23.9,23.95,23.86,23.9,37208.0,22.6856,22.733,22.6476,22.6856,37208.0
2020-07-14 10:35:00,23.89,23.91,23.82,23.83,41044.0,22.6761,22.6951,22.6096,22.6191,41044.0
2020-07-14 10:40:00,23.82,23.87,23.81,23.81,50480.0,22.6096,22.6571,22.6002,22.6002,50480.0
2020-07-14 10:45:00,23.82,23.86,23.8,23.83,34396.0,22.6096,22.6476,22.5907,22.6191,34396.0
2020-07-14 10:50:00,23.82,23.87,23.81,23.86,37888.0,22.6096,22.6571,22.6002,22.6476,37888.0
2020-07-14 10:55:00,23.85,23.85,23.77,23.8,28804.0,22.6381,22.6381,22.5622,22.5907,28804.0
2020-07-14 11:00:00,23.8,23.86,23.75,23.82,149400.0,22.5907,22.6476,22.5432,22.6096,149400.0
2020-07-14 11:05:00,23.82,23.87,23.78,23.86,29328.0,22.6096,22.6571,22.5717,22.6476,29328.0
2020-07-14 11:10:00,23.88,23.92,23.87,23.92,27488.0,22.6666,22.7046,22.6571,22.7046,27488.0
2020-07-14 11:15:00,23.92,24.0,23.92,23.98,80744.0,22.7046,22.7805,22.7046,22.7615,80744.0
2020-07-14 11:20:00,23.99,24.02,23.96,23.98,59296.0,22.771,22.7995,22.7425,22.7615,59296.0
2020-07-14 11:25:00,23.97,23.99,23.93,23.97,37900.0,22.752,22.771,22.7141,22.752,37900.0
2020-07-14 11:30:00,23.95,24.04,23.95,24.02,55848.0,22.733,22.8185,22.733,22.7995,55848.0
2020-07-14 11:35:00,23.99,24.04,23.97,24.02,50556.0,22.771,22.8185,22.752,22.7995,50556.0
2020-07-14 11:40:00,24.01,24.06,24.01,24.05,54672.0,22.79,22.8374,22.79,22.828,54672.0
2020-07-14 11:45:00,24.06,24.08,24.03,24.05,22248.0,22.8374,22.8564,22.809,22.828,22248.0
2020-07-14 11:50:00,24.04,24.06,24.02,24.02,66056.0,22.8185,22.8374,22.7995,22.7995,66056.0
2020-07-14 11:55:00,24.02,24.02,23.98,24.01,29600.0,22.7995,22.7995,22.7615,22.79,29600.0
2020-07-14 12:00:00,24.01,24.02,23.98,23.99,58184.0,22.79,22.7995,22.7615,22.771,58184.0
2020-07-14 12:05:00,23.98,23.99,23.94,23.95,52000.0,22.7615,22.771,22.7235,22.733,52000.0
2020-07-14 12:10:00,23.95,23.96,23.94,23.94,21200.0,22.733,22.7425,22.7235,22.7235,21200.0
2020-07-14 12:15:00,23.93,23.98,23.93,23.98,69028.0,22.7141,22.7615,22.7141,22.7615,69028.0
2020-07-14 12:20:00,23.98,24.01,23.98,24.0,26800.0,22.7615,22.79,22.7615,22.7805,26800.0
2020-07-14 12:25:00,23.99,23.99,23.95,23.97,40404.0,22.771,22.771,22.733,22.752,40404.0
2020-07-14 12:30:00,23.98,23.98,23.96,23.96,20156.0,22.7615,22.7615,22.7425,22.7425,20156.0
2020-07-14 12:35:00,23.97,23.99,23.96,23.99,29408.0,22.752,22.771,22.7425,22.771,29408.0
2020-07-14 12:40:00,24.0,24.02,23.98,23.99,34868.0,22.7805,22.7995,22.7615,22.771,34868.0
2020-07-14 12:45:00,24.0,24.02,24.0,24.0,14780.0,22.7805,22.7995,22.7805,22.7805,14780.0
2020-07-14 12:50:00,23.99,24.0,23.97,23.97,22904.0,22.771,22.7805,22.752,22.752,22904.0
2020-07-14 12:55:00,23.95,23.95,23.93,23.93,19524.0,22.733,22.733,22.7141,22.7141,19524.0
2020-07-14 13:00:00,23.94,23.95,23.87,23.87,97568.0,22.7235,22.733,22.6571,22.6571,97568.0
2020-07-14 13:05:00,23.87,23.88,23.83,23.84,27576.0,22.6571,22.6666,22.6191,22.6286,27576.0
2020-07-14 13:10:00,23.84,23.88,23.84,23.88,6400.0,22.6286,22.6666,22.6286,22.6666,6400.0
2020-07-14 13:15:00,23.89,23.91,23.88,23.89,30208.0,22.6761,22.6951,22.6666,22.6761,30208.0
2020-07-14 13:20:00,23.89,23.9,23.87,23.88,21940.0,22.6761,22.6856,22.6571,22.6666,21940.0
2020-07-14 13:25:00,23.88,23.89,23.86,23.89,28808.0,22.6666,22.6761,22.6476,22.6761,28808.0
2020-07-14 13:30:00,23.89,23.91,23.88,23.89,38032.0,22.6761,22.6951,22.6666,22.6761,38032.0
2020-07-14 13:35:00,23.88,23.95,23.88,23.94,54240.0,22.6666,22.733,22.6666,22.7235,54240.0
2020-07-14 13:40:00,23.94,23.95,23.93,23.95,36000.0,22.7235,22.733,22.7141,22.733,36000.0
2020-07-14 13:45:00,23.94,23.97,23.93,23.96,53844.0,22.7235,22.752,22.7141,22.7425,53844.0
2020-07-14 13:50:00,23.96,23.98,23.95,23.97,41548.0,22.7425,22.7615,22.733,22.752,41548.0
2020-07-14 13:55:00,23.97,23.98,23.9,23.95,53472.0,22.752,22.7615,22.6856,22.733,53472.0
2020-07-14 14:00:00,23.94,24.03,23.92,24.01,31112.0,22.7235,22.809,22.7046,22.79,31112.0
2020-07-14 14:05:00,24.02,24.06,24.02,24.05,56208.0,22.7995,22.8374,22.7995,22.828,56208.0
2020-07-14 14:10:00,24.07,24.08,24.05,24.05,74940.0,22.8469,22.8564,22.828,22.828,74940.0
2020-07-14 14:15:00,24.06,24.12,24.05,24.11,108784.0,22.8374,22.8944,22.828,22.8849,108784.0
2020-07-14 14:20:00,24.11,24.15,24.11,24.14,42544.0,22.8849,22.9229,22.8849,22.9134,42544.0
2020-07-14 14:25:00,24.14,24.14,24.1,24.11,38228.0,22.9134,22.9134,22.8754,22.8849,38228.0
2020-07-14 14:30:00,24.11,24.14,24.11,24.11,32140.0,22.8849,22.9134,22.8849,22.8849,32140.0
2020-07-14 14:35:00,24.12,24.12,24.08,24.09,23128.0,22.8944,22.8944,22.8564,22.8659,23128.0
2020-07-14 14:40:00,24.1,24.13,24.08,24.12,42700.0,22.8754,22.9039,22.8564,22.8944,42700.0
2020-07-14 14:45:00,24.11,24.15,24.08,24.11,43292.0,22.8849,22.9229,22.8564,22.8849,43292.0
2020-07-14 14:50:00,24.1,24.18,24.1,24.15,35424.0,22.8754,22.9514,22.8754,22.9229,35424.0
2020-07-14 14:55:00,24.15,24.2,24.14,24.18,28860.0,22.9229,22.9703,22.9134,22.9514,28860.0
2020-07-14 15:00:00,24.19,24.2,24.1,24.1,82264.0,22.9608,22.9703,22.8754,22.8754,82264.0
2020-07-14 15:05:00,24.1,24.17,24.1,24.17,32072.0,22.8754,22.9419,22.8754,22.9419,32072.0
2020-07-14 15:10:00,24.17,24.18,24.12,24.14,41580.0,22.9419,22.9514,22.8944,22.9134,41580.0
2020-07-14 15:15:00,24.15,24.16,24.12,24.14,59072.0,22.9229,22.9324,22.8944,22.9134,59072.0
2020-07-14 15:20:00,24.14,24.21,24.14,24.2,50740.0,22.9134,22.9798,22.9134,22.9703,50740.0
2020-07-14 15:25:00,24.2,24.22,24.18,24.2,75448.0,22.9703,22.9893,22.9514,22.9703,75448.0
2020-07-14 15:30:00,24.21,24.24,24.2,24.21,80116.0,22.9798,23.0083,22.9703,22.9798,80116.0
2020-07-14 15:35:00,24.21,24.21,24.17,24.2,82824.0,22.9798,22.9798,22.9419,22.9703,82824.0
2020-07-14 15:40:00,24.2,24.23,24.2,24.23,116044.0,22.9703,22.9988,22.9703,22.9988,116044.0
2020-07-14 15:45:00,24.23,24.26,24.22,24.25,158148.0,22.9988,23.0273,22.9893,23.0178,158148.0
2020-07-14 15:50:00,24.26,24.36,24.25,24.34,259208.0,23.0273,23.1222,23.0178,23.1032,259208.0
2020-07-14 15:55:00,24.34,24.37,24.31,24.35,432340.0,23.1032,23.1317,23.0747,23.1127,432340.0
2020-07-15 09:30:00,24.57,24.8,24.57,24.77,114984.0,23.3215,23.5398,23.3215,23.5114,114984.0
2020-07-15 09:35:00,24.82,24.89,24.75,24.79,126328.0,23.5588,23.6253,23.4924,23.5304,126328.0
2020-07-15 09:40:00,24.77,24.85,24.76,24.82,84004.0,23.5114,23.5873,23.5019,23.5588,84004.0
2020-07-15 09:45:00,24.82,24.89,24.8,24.84,75628.0,23.5588,23.6253,23.5398,23.5778,75628.0
2020-07-15 09:50:00,24.83,24.87,24.8,24.87,92452.0,23.5683,23.6063,23.5398,23.6063,92452.0
2020-07-15 09:55:00,24.87,24.97,24.87,24.95,101192.0,23.6063,23.7012,23.6063,23.6822,101192.0
2020-07-15 10:00:00,24.93,24.98,24.82,24.83,111804.0,23.6632,23.7107,23.5588,23.5683,111804.0
2020-07-15 10:05:00,24.84,24.91,24.84,24.85,52244.0,23.5778,23.6443,23.5778,23.5873,52244.0
2020-07-15 10:10:00,24.86,24.89,24.82,24.82,58236.0,23.5968,23.6253,23.5588,23.5588,58236.0
2020-07-15 10:15:00,24.84,24.88,24.83,24.88,55848.0,23.5778,23.6158,23.5683,23.6158,55848.0
2020-07-15 10:20:00,24.88,24.92,24.87,24.91,51060.0,23.6158,23.6538,23.6063,23.6443,51060.0
2020-07-15 10:25:00,24.9,24.93,24.9,24.93,52124.0,23.6348,23.6632,23.6348,23.6632,52124.0
2020-07-15 10:30:00,24.92,24.97,24.92,24.95,48952.0,23.6538,23.7012,23.6538,23.6822,48952.0
2020-07-15 10:35:00,24.95,24.98,24.94,24.95,56520.0,23.6822,23.7107,23.6727,23.6822,56520.0
2020-07-15 10:40:00,24.94,24.98,24.94,24.96,56016.0,23.6727,23.7107,23.6727,23.6917,56016.0
2020-07-15 10:45:00,24.98,24.98,24.91,24.93,56768.0,23.7107,23.7107,23.6443,23.6632,56768.0
2020-07-15 10:50:00,24.93,24.98,24.93,24.96,60012.0,23.6632,23.7107,23.6632,23.6917,60012.0
2020-07-15 10:55:00,24.96,24.97,24.92,24.92,53128.0,23.6917,23.7012,23.6538,23.6538,53128.0
2020-07-15 11:00:00,24.92,24.93,24.84,24.85,98976.0,23.6538,23.6632,23.5778,23.5873,98976.0
2020-07-15 11:05:00,24.86,24.88,24.81,24.86,70200.0,23.5968,23.6158,23.5493,23.5968,70200.0
2020-07-15 11:10:00,24.85,24.86,24.83,24.84,72752.0,23.5873,23.5968,23.5683,23.5778,72752.0
2020-07-15 11:15:00,24.84,24.86,24.8,24.84,65552.0,23.5778,23.5968,23.5398,23.5778,65552.0
2020-07-15 11:20:00,24.85,24.87,24.79,24.8,69624.0,23.5873,23.6063,23.5304,23.5398,69624.0
2020-07-15 11:25:00,24.8,24.85,24.8,24.82,69684.0,23.5398,23.5873,23.5398,23.5588,69684.0
2020-07-15 11:30:00,24.81,24.83,24.79,24.79,91796.0,23.5493,23.5683,23.5304,23.5304,91796.0
2020-07-15 11:35:00,24.79,24.82,24.77,24.77,66832.0,23.5304,23.5588,23.5114,23.5114,66832.0
2020-07-15 11:40:00,24.77,24.82,24.73,24.79,65176.0,23.5114,23.5588,23.4734,23.5304,65176.0
2020-07-15 11:45:00,24.79,24.81,24.74,24.76,45452.0,23.5304,23.5493,23.4829,23.5019,45452.0
2020-07-15 11:50:00,24.75,24.81,24.75,24.8,38892.0,23.4924,23.5493,23.4924,23.5398,38892.0
2020-07-15 11:55:00,24.8,24.81,24.71,24.71,45120.0,23.5398,23.5493,23.4544,23.4544,45120.0
2020-07-15 12:00:00,24.72,24.74,24.69,24.71,51904.0,23.4639,23.4829,23.4354,23.4544,51904.0
2020-07-15 12:05:00,24.71,24.78,24.71,24.76,26408.0,23.4544,23.5209,23.4544,23.5019,26408.0
2020-07-15 12:10:00,24.77,24.77,24.73,24.75,51080.0,23.5114,23.5114,23.4734,23.4924,51080.0
2020-07-15 12:15:00,24.76,24.83,24.75,24.83,40640.0,23.5019,23.5683,23.4924,23.5683,40640.0
2020-07-15 12:20:00,24.84,24.85,24.78,24.78,47880.0,23.5778,23.5873,23.5209,23.5209,47880.0
2020-07-15 12:25:00,24.79,24.81,24.79,24.81,35704.0,23.5304,23.5493,23.5304,23.5493,35704.0
2020-07-15 12:30:00,24.81,24.82,24.75,24.77,38912.0,23.5493,23.5588,23.4924,23.5114,38912.0
2020-07-15 12:35:00,24.77,24.8,24.74,24.74,27176.0,23.5114,23.5398,23.4829,23.4829,27176.0
2020-07-15 12:40:00,24.74,24.77,24.73,24.75,21300.0,23.4829,23.5114,23.4734,23.4924,21300.0
2020-07-15 12:45:00,24.74,24.79,24.72,24.75,23084.0,23.4829,23.5304,23.4639,23.4924,23084.0
2020-07-15 12:50:00,24.75,24.77,24.74,24.76,196200.0,23.4924,23.5114,23.4829,23.5019,196200.0
2020-07-15 12:55:00,24.75,24.8,24.75,24.79,41732.0,23.4924,23.5398,23.4924,23.5304,41732.0
2020-07-15 13:00:00,24.8,24.85,24.8,24.85,96904.0,23.5398,23.5873,23.5398,23.5873,96904.0
2020-07-15 13:05:00,24.85,24.92,24.85,24.9,43312.0,23.5873,23.6538,23.5873,23.6348,43312.0
2020-07-15 13:10:00,24.91,24.92,24.88,24.91,28672.0,23.6443,23.6538,23.6158,23.6443,28672.0
2020-07-15 13:15:00,24.91,24.93,24.9,24.92,30096.0,23.6443,23.6632,23.6348,23.6538,30096.0
2020-07-15 13:20:00,24.92,24.93,24.91,24.92,29796.0,23.6538,23.6632,23.6443,23.6538,29796.0
2020-07-15 13:25:00,24.92,24.95,24.91,24.94,47740.0,23.6538,23.6822,23.6443,23.6727,47740.0
2020-07-15 13:30:00,24.95,24.97,24.94,24.97,27124.0,23.6822,23.7012,23.6727,23.7012,27124.0
2020-07-15 13:35:00,24.97,25.0,24.95,24.99,58940.0,23.7012,23.7297,23.6822,23.7202,58940.0
2020-07-15 13:40:00,24.99,24.99,24.97,24.98,36548.0,23.7202,23.7202,23.7012,23.7107,36548.0
2020-07-15 13:45:00,24.98,24.99,24.94,24.94,43972.0,23.7107,23.7202,23.6727,23.6727,43972.0
2020-07-15 13:50:00,24.95,24.96,24.91,24.91,26492.0,23.6822,23.6917,23.6443,23.6443,26492.0
2020-07-15 13:55:00,24.9,24.96,24.9,24.93,33164.0,23.6348,23.6917,23.6348,23.6632,33164.0
2020-07-15 14:00:00,24.93,25.01,24.92,24.97,49404.0,23.6632,23.7392,23.6538,23.7012,49404.0
2020-07-15 14:05:00,24.97,24.97,24.94,24.95,47540.0,23.7012,23.7012,23.6727,23.6822,47540.0
2020-07-15 14:10:00,24.97,25.0,24.97,24.98,34404.0,23.7012,23.7297,23.7012,23.7107,34404.0
2020-07-15 14:15:00,24.98,25.0,24.96,24.99,324940.0,23.7107,23.7297,23.6917,23.7202,324940.0
2020-07-15 14:20:00,25.0,25.02,24.98,25.0,42276.0,23.7297,23.7487,23.7107,23.7297,42276.0
2020-07-15 14:25:00,24.99,25.02,24.97,25.0,33436.0,23.7202,23.7487,23.7012,23.7297,33436.0
2020-07-15 14:30:00,25.01,25.05,25.01,25.04,46820.0,23.7392,23.7771,23.7392,23.7677,46820.0
2020-07-15 14:35:00,25.04,25.06,25.03,25.04,42452.0,23.7677,23.7866,23.7582,23.7677,42452.0
2020-07-15 14:40:00,25.05,25.07,25.02,25.03,36520.0,23.7771,23.7961,23.7487,23.7582,36520.0
2020-07-15 14:45:00,25.03,25.04,25.02,25.02,28984.0,23.7582,23.7677,23.7487,23.7487,28984.0
2020-07-15 14:50:00,25.02,25.03,24.96,24.96,44792.0,23.7487,23.7582,23.6917,23.6917,44792.0
2020-07-15 14:55:00,24.96,24.98,24.95,24.95,30968.0,23.6917,23.7107,23.6822,23.6822,30968.0
2020-07-15 15:00:00,24.94,24.99,24.94,24.97,63296.0,23.6727,23.7202,23.6727,23.7012,63296.0
2020-07-15 15:05:00,24.97,25.0,24.93,24.99,51936.0,23.7012,23.7297,23.6632,23.7202,51936.0
2020-07-15 15:10:00,24.99,25.0,24.95,24.97,84424.0,23.7202,23.7297,23.6822,23.7012,84424.0
2020-07-15 15:15:00,24.97,25.03,24.95,25.03,85208.0,23.7012,23.7582,23.6822,23.7582,85208.0
2020-07-15 15:20:00,25.03,25.07,25.02,25.04,74740.0,23.7582,23.7961,23.7487,23.7677,74740.0
2020-07-15 15:25:00,25.04,25.11,25.03,25.11,87656.0,23.7677,23.8341,23.7582,23.8341,87656.0
2020-07-15 15:30:00,25.1,25.16,25.1,25.15,145328.0,23.8246,23.8816,23.8246,23.8721,145328.0
2020-07-15 15:35:00,25.14,25.17,25.13,25.17,113096.0,23.8626,23.891,23.8531,23.891,113096.0
2020-07-15 15:40:00,25.17,25.17,25.11,25.16,147392.0,23.891,23.891,23.8341,23.8816,147392.0
2020-07-15 15:45:00,25.15,25.2,25.15,25.19,330376.0,23.8721,23.9195,23.8721,23.91,330376.0
2020-07-15 15:50:00,25.18,25.19,25.1,25.11,294736.0,23.9005,23.91,23.8246,23.8341,294736.0
2020-07-15 15:55:00,25.11,25.17,25.11,25.11,621996.0,23.8341,23.891,23.8341,23.8341,621996.0
2020-07-16 09:30:00,25.11,25.15,25.06,25.09,93316.0,23.8341,23.8721,23.7866,23.8151,93316.0
2020-07-16 09:35:00,25.1,25.18,25.08,25.18,43112.0,23.8246,23.9005,23.8056,23.9005,43112.0
2020-07-16 09:40:00,25.17,25.19,25.08,25.15,19884.0,23.891,23.91,23.8056,23.8721,19884.0
2020-07-16 09:45:00,25.14,25.2,25.14,25.18,126536.0,23.8626,23.9195,23.8626,23.9005,126536.0
2020-07-16 09:50:00,25.17,25.23,25.17,25.2,33832.0,23.891,23.948,23.891,23.9195,33832.0
2020-07-16 09:55:00,25.19,25.19,25.14,25.16,52992.0,23.91,23.91,23.8626,23.8816,52992.0
2020-07-16 10:00:00,25.15,25.17,25.1,25.12,45804.0,23.8721,23.891,23.8246,23.8436,45804.0
2020-07-16 10:05:00,25.11,25.11,25.07,25.1,22600.0,23.8341,23.8341,23.7961,23.8246,22600.0
2020-07-16 10:10:00,25.11,25.19,25.11,25.18,19600.0,23.8341,23.91,23.8341,23.9005,19600.0
2020-07-16 10:15:00,25.18,25.21,25.16,25.21,17540.0,23.9005,23.929,23.8816,23.929,17540.0
2020-07-16 10:20:00,25.2,25.25,25.18,25.24,26964.0,23.9195,23.967,23.9005,23.9575,26964.0
2020-07-16 10:25:00,25.23,25.28,25.2,25.28,15364.0,23.948,23.9955,23.9195,23.9955,15364.0
2020-07-16 10:30:00,25.28,25.28,25.25,25.27,18464.0,23.9955,23.9955,23.967,23.986,18464.0
2020-07-16 10:35:00,25.27,25.3,25.26,25.28,15844.0,23.986,24.0144,23.9765,23.9955,15844.0
2020-07-16 10:40:00,25.28,25.33,25.28,25.31,27176.0,23.9955,24.0429,23.9955,24.0239,27176.0
2020-07-16 10:45:00,25.31,25.31,25.26,25.26,19052.0,24.0239,24.0239,23.9765,23.9765,19052.0
2020-07-16 10:50:00,25.27,25.28,25.21,25.26,31436.0,23.986,23.9955,23.929,23.9765,31436.0
2020-07-16 10:55:00,25.26,25.27,25.2,25.2,18040.0,23.9765,23.986,23.9195,23.9195,18040.0
2020-07-16 11:00:00,25.2,25.23,25.18,25.19,28668.0,23.9195,23.948,23.9005,23.91,28668.0
2020-07-16 11:05:00,25.19,25.21,25.16,25.18,36172.0,23.91,23.929,23.8816,23.9005,36172.0
2020-07-16 11:10:00,25.18,25.21,25.17,25.19,14504.0,23.9005,23.929,23.891,23.91,14504.0
2020-07-16 11:15:00,25.18,25.19,25.14,25.18,39616.0,23.9005,23.91,23.8626,23.9005,39616.0
2020-07-16 11:20:00,25.18,25.2,25.16,25.19,18048.0,23.9005,23.9195,23.8816,23.91,18048.0
2020-07-16 11:25:00,25.19,25.21,25.18,25.19,27004.0,23.91,23.929,23.9005,23.91,27004.0
2020-07-16 11:30:00,25.18,25.18,25.14,25.16,16304.0,23.9005,23.9005,23.8626,23.8816,16304.0
2020-07-16 11:35:00,25.16,25.17,25.14,25.16,32172.0,23.8816,23.891,23.8626,23.8816,32172.0
2020-07-16 11:40:00,25.17,25.18,25.14,25.15,18312.0,23.891,23.9005,23.8626,23.8721,18312.0
2020-07-16 11:45:00,25.14,25.14,25.11,25.12,25580.0,23.8626,23.8626,23.8341,23.8436,25580.0
2020-07-16 11:50:00,25.13,25.16,25.13,25.15,21000.0,23.8531,23.8816,23.8531,23.8721,21000.0
2020-07-16 11:55:00,25.16,25.16,25.15,25.15,25800.0,23.8816,23.8816,23.8721,23.8721,25800.0
2020-07-16 12:00:00,25.14,25.15,25.11,25.13,25400.0,23.8626,23.8721,23.8341,23.8531,25400.0
2020-07-16 12:05:00,25.13,25.13,25.1,25.13,25720.0,23.8531,23.8531,23.8246,23.8531,25720.0
2020-07-16 12:10:00,25.13,25.15,25.07,25.09,22648.0,23.8531,23.8721,23.7961,23.8151,22648.0
2020-07-16 12:15:00,25.08,25.09,25.07,25.08,11600.0,23.8056,23.8151,23.7961,23.8056,11600.0
2020-07-16 12:20:00,25.07,25.11,25.07,25.11,28312.0,23.7961,23.8341,23.7961,23.8341,28312.0
2020-07-16 12:25:00,25.11,25.14,25.1,25.12,49160.0,23.8341,23.8626,23.8246,23.8436,49160.0
2020-07-16 12:30:00,25.12,25.13,25.11,25.13,41124.0,23.8436,23.8531,23.8341,23.8531,41124.0
2020-07-16 12:35:00,25.14,25.15,25.12,25.13,24584.0,23.8626,23.8721,23.8436,23.8531,24584.0
2020-07-16 12:40:00,25.14,25.15,25.12,25.13,27476.0,23.8626,23.8721,23.8436,23.8531,27476.0
2020-07-16 12:45:00,25.13,25.14,25.11,25.13,31760.0,23.8531,23.8626,23.8341,23.8531,31760.0
2020-07-16 12:50:00,25.11,25.15,25.11,25.15,53464.0,23.8341,23.8721,23.8341,23.8721,53464.0
2020-07-16 12:55:00,25.15,25.15,25.11,25.12,28924.0,23.8721,23.8721,23.8341,23.8436,28924.0
2020-07-16 13:00:00,25.11,25.14,25.11,25.13,29116.0,23.8341,23.8626,23.8341,23.8531,29116.0
2020-07-16 13:05:00,25.12,25.17,25.12,25.17,70288.0,23.8436,23.891,23.8436,23.891,70288.0
2020-07-16 13:10:00,25.17,25.19,25.16,25.19,23584.0,23.891,23.91,23.8816,23.91,23584.0
2020-07-16 13:15:00,25.18,25.23,25.18,25.22,19272.0,23.9005,23.948,23.9005,23.9385,19272.0
2020-07-16 13:20:00,25.21,25.22,25.21,25.21,17852.0,23.929,23.9385,23.929,23.929,17852.0
2020-07-16 13:25:00,25.21,25.22,25.21,25.22,33048.0,23.929,23.9385,23.929,23.9385,33048.0
2020-07-16 13:30:00,25.22,25.22,25.18,25.18,40532.0,23.9385,23.9385,23.9005,23.9005,40532.0
2020-07-16 13:35:00,25.19,25.19,25.15,25.16,29068.0,23.91,23.91,23.8721,23.8816,29068.0
2020-07-16 13:40:00,25.16,25.18,25.16,25.18,14672.0,23.8816,23.9005,23.8816,23.9005,14672.0
2020-07-16 13:45:00,25.18,25.19,25.16,25.16,16088.0,23.9005,23.91,23.8816,23.8816,16088.0
2020-07-16 13:50:00,25.16,25.19,25.16,25.18,19428.0,23.8816,23.91,23.8816,23.9005,19428.0
2020-07-16 13:55:00,25.17,25.17,25.15,25.16,23992.0,23.891,23.891,23.8721,23.8816,23992.0
2020-07-16 14:00:00,25.15,25.18,25.14,25.14,34560.0,23.8721,23.9005,23.8626,23.8626,34560.0
2020-07-16 14:05:00,25.14,25.18,25.14,25.17,21056.0,23.8626,23.9005,23.8626,23.891,21056.0
2020-07-16 14:10:00,25.17,25.17,25.15,25.17,17812.0,23.891,23.891,23.8721,23.891,17812.0
2020-07-16 14:15:00,25.17,25.17,25.15,25.16,19164.0,23.891,23.891,23.8721,23.8816,19164.0
2020-07-16 14:20:00,25.16,25.2,25.15,25.19,92628.0,23.8816,23.9195,23.8721,23.91,92628.0
2020-07-16 14:25:00,25.18,25.18,25.16,25.18,14380.0,23.9005,23.9005,23.8816,23.9005,14380.0
2020-07-16 14:30:00,25.17,25.17,25.14,25.17,21516.0,23.891,23.891,23.8626,23.891,21516.0
2020-07-16 14:35:00,25.16,25.16,25.14,25.14,17216.0,23.8816,23.8816,23.8626,23.8626,17216.0
2020-07-16 14:40:00,25.14,25.15,25.11,25.11,26064.0,23.8626,23.8721,23.8341,23.8341,26064.0
2020-07-16 14:45:00,25.11,25.13,25.07,25.07,34496.0,23.8341,23.8531,23.7961,23.7961,34496.0
2020-07-16 14:50:00,25.08,25.13,25.08,25.08,21784.0,23.8056,23.8531,23.8056,23.8056,21784.0
2020-07-16 14:55:00,25.1,25.11,25.07,25.08,14060.0,23.8246,23.8341,23.7961,23.8056,14060.0
2020-07-16 15:00:00,25.08,25.1,25.07,25.1,21548.0,23.8056,23.8246,23.7961,23.8246,21548.0
2020-07-16 15:05:00,25.09,25.11,25.09,25.11,17944.0,23.8151,23.8341,23.8151,23.8341,17944.0
2020-07-16 15:10:00,25.11,25.13,25.09,25.13,19592.0,23.8341,23.8531,23.8151,23.8531,19592.0
2020-07-16 15:15:00,25.12,25.17,25.12,25.16,25152.0,23.8436,23.891,23.8436,23.8816,25152.0
2020-07-16 15:20:00,25.16,25.17,25.15,25.17,22860.0,23.8816,23.891,23.8721,23.891,22860.0
2020-07-16 15:25:00,25.17,25.21,25.15,25.21,33980.0,23.891,23.929,23.8721,23.929,33980.0
2020-07-16 15:30:00,25.21,25.23,25.2,25.23,58384.0,23.929,23.948,23.9195,23.948,58384.0
2020-07-16 15:35:00,25.22,25.24,25.21,25.24,34524.0,23.9385,23.9575,23.929,23.9575,34524.0
2020-07-16 15:40:00,25.23,25.23,25.18,25.18,57940.0,23.948,23.948,23.9005,23.9005,57940.0
2020-07-16 15:45:00,25.18,25.22,25.17,25.19,73164.0,23.9005,23.9385,23.891,23.91,73164.0
2020-07-16 15:50:00,25.18,25.21,25.16,25.2,130080.0,23.9005,23.929,23.8816,23.9195,130080.0
2020-07-16 15:55:00,25.21,25.25,25.18,25.24,319580.0,23.929,23.967,23.9005,23.9575,319580.0
2020-07-17 09:30:00,25.38,25.44,25.32,25.33,243740.0,24.0904,24.1473,24.0334,24.0429,243740.0
2020-07-17 09:35:00,25.4,25.4,25.33,25.38,12008.0,24.1094,24.1094,24.0429,24.0904,12008.0
2020-07-17 09:40:00,25.36,25.4,25.3,25.3,29200.0,24.0714,24.1094,24.0144,24.0144,29200.0
2020-07-17 09:45:00,25.31,25.33,25.28,25.32,36568.0,24.0239,24.0429,23.9955,24.0334,36568.0
2020-07-17 09:50:00,25.33,25.39,25.33,25.39,17548.0,24.0429,24.0999,24.0429,24.0999,17548.0
2020-07-17 09:55:00,25.39,25.39,25.31,25.31,26640.0,24.0999,24.0999,24.0239,24.0239,26640.0
2020-07-17 10:00:00,25.3,25.37,25.3,25.35,37060.0,24.0144,24.0809,24.0144,24.0619,37060.0
2020-07-17 10:05:00,25.35,25.46,25.35,25.46,42320.0,24.0619,24.1663,24.0619,24.1663,42320.0
2020-07-17 10:10:00,25.44,25.45,25.41,25.42,22328.0,24.1473,24.1568,24.1189,24.1283,22328.0
2020-07-17 10:15:00,25.42,25.42,25.39,25.4,16624.0,24.1283,24.1283,24.0999,24.1094,16624.0
2020-07-17 10:20:00,25.4,25.41,25.34,25.36,19420.0,24.1094,24.1189,24.0524,24.0714,19420.0
2020-07-17 10:25:00,25.36,25.36,25.32,25.34,16420.0,24.0714,24.0714,24.0334,24.0524,16420.0
2020-07-17 10:30:00,25.35,25.35,25.31,25.34,42692.0,24.0619,24.0619,24.0239,24.0524,42692.0
2020-07-17 10:35:00,25.34,25.39,25.34,25.39,14204.0,24.0524,24.0999,24.0524,24.0999,14204.0
2020-07-17 10:40:00,25.39,25.41,25.38,25.38,39256.0,24.0999,24.1189,24.0904,24.0904,39256.0
2020-07-17 10:45:00,25.37,25.43,25.36,25.42,74200.0,24.0809,24.1378,24.0714,24.1283,74200.0
2020-07-17 10:50:00,25.43,25.45,25.42,25.45,18916.0,24.1378,24.1568,24.1283,24.1568,18916.0
2020-07-17 10:55:00,25.45,25.49,25.45,25.46,24412.0,24.1568,24.1948,24.1568,24.1663,24412.0
2020-07-17 11:00:00,25.46,25.5,25.46,25.5,22100.0,24.1663,24.2043,24.1663,24.2043,22100.0
2020-07-17 11:05:00,25.5,25.54,25.49,25.54,24040.0,24.2043,24.2422,24.1948,24.2422,24040.0
2020-07-17 11:10:00,25.54,25.55,25.52,25.52,20556.0,24.2422,24.2517,24.2233,24.2233,20556.0
2020-07-17 11:15:00,25.52,25.54,25.45,25.45,44784.0,24.2233,24.2422,24.1568,24.1568,44784.0
2020-07-17 11:20:00,25.45,25.46,25.43,25.43,32396.0,24.1568,24.1663,24.1378,24.1378,32396.0
2020-07-17 11:25:00,25.43,25.43,25.42,25.43,25476.0,24.1378,24.1378,24.1283,24.1378,25476.0
2020-07-17 11:30:00,25.42,25.5,25.42,25.45,22064.0,24.1283,24.2043,24.1283,24.1568,22064.0
2020-07-17 11:35:00,25.45,25.48,25.44,25.47,12200.0,24.1568,24.1853,24.1473,24.1758,12200.0
2020-07-17 11:40:00,25.47,25.48,25.46,25.47,25292.0,24.1758,24.1853,24.1663,24.1758,25292.0
2020-07-17 11:45:00,25.46,25.48,25.46,25.48,12700.0,24.1663,24.1853,24.1663,24.1853,12700.0
2020-07-17 11:50:00,25.48,25.54,25.46,25.54,14448.0,24.1853,24.2422,24.1663,24.2422,14448.0
2020-07-17 11:55:00,25.55,25.57,25.54,25.57,21884.0,24.2517,24.2707,24.2422,24.2707,21884.0
2020-07-17 12:00:00,25.57,25.58,25.56,25.58,22884.0,24.2707,24.2802,24.2612,24.2802,22884.0
2020-07-17 12:05:00,25.58,25.61,25.57,25.61,19948.0,24.2802,24.3087,24.2707,24.3087,19948.0
2020-07-17 12:10:00,25.6,25.62,25.6,25.6,31588.0,24.2992,24.3182,24.2992,24.2992,31588.0
2020-07-17 12:15:00,25.6,25.61,25.58,25.59,84680.0,24.2992,24.3087,24.2802,24.2897,84680.0
2020-07-17 12:20:00,25.59,25.62,25.58,25.61,31044.0,24.2897,24.3182,24.2802,24.3087,31044.0
2020-07-17 12:25:00,25.62,25.62,25.58,25.58,19736.0,24.3182,24.3182,24.2802,24.2802,19736.0
2020-07-17 12:30:00,25.58,25.59,25.57,25.57,29640.0,24.2802,24.2897,24.2707,24.2707,29640.0
2020-07-17 12:35:00,25.58,25.6,25.57,25.58,18780.0,24.2802,24.2992,24.2707,24.2802,18780.0
2020-07-17 12:40:00,25.57,25.57,25.55,25.57,17424.0,24.2707,24.2707,24.2517,24.2707,17424.0
2020-07-17 12:45:00,25.57,25.58,25.55,25.56,22668.0,24.2707,24.2802,24.2517,24.2612,22668.0
2020-07-17 12:50:00,25.56,25.56,25.54,25.55,15944.0,24.2612,24.2612,24.2422,24.2517,15944.0
2020-07-17 12:55:00,25.55,25.55,25.5,25.52,13112.0,24.2517,24.2517,24.2043,24.2233,13112.0
2020-07-17 13:00:00,25.51,25.51,25.47,25.48,29952.0,24.2138,24.2138,24.1758,24.1853,29952.0
2020-07-17 13:05:00,25.49,25.51,25.49,25.49,20908.0,24.1948,24.2138,24.1948,24.1948,20908.0
2020-07-17 13:10:00,25.49,25.49,25.46,25.47,12800.0,24.1948,24.1948,24.1663,24.1758,12800.0
2020-07-17 13:15:00,25.46,25.47,25.42,25.46,30708.0,24.1663,24.1758,24.1283,24.1663,30708.0
2020-07-17 13:20:00,25.45,25.48,25.45,25.48,27096.0,24.1568,24.1853,24.1568,24.1853,27096.0
2020-07-17 13:25:00,25.48,25.48,25.45,25.46,14200.0,24.1853,24.1853,24.1568,24.1663,14200.0
2020-07-17 13:30:00,25.45,25.47,25.45,25.45,15424.0,24.1568,24.1758,24.1568,24.1568,15424.0
2020-07-17 13:35:00,25.45,25.45,25.44,25.44,15200.0,24.1568,24.1568,24.1473,24.1473,15200.0
2020-07-17 13:40:00,25.45,25.46,25.44,25.45,16240.0,24.1568,24.1663,24.1473,24.1568,16240.0
2020-07-17 13:45:00,25.46,25.46,25.43,25.44,12400.0,24.1663,24.1663,24.1378,24.1473,12400.0
2020-07-17 13:50:00,25.45,25.45,25.43,25.44,24420.0,24.1568,24.1568,24.1378,24.1473,24420.0
2020-07-17 13:55:00,25.44,25.45,25.43,25.44,11872.0,24.1473,24.1568,24.1378,24.1473,11872.0
2020-07-17 14:00:00,25.45,25.49,25.45,25.49,20800.0,24.1568,24.1948,24.1568,24.1948,20800.0
2020-07-17 14:05:00,25.48,25.48,25.43,25.45,53620.0,24.1853,24.1853,24.1378,24.1568,53620.0
2020-07-17 14:10:00,25.45,25.48,25.45,25.47,24892.0,24.1568,24.1853,24.1568,24.1758,24892.0
2020-07-17 14:15:00,25.48,25.5,25.48,25.5,15364.0,24.1853,24.2043,24.1853,24.2043,15364.0
2020-07-17 14:20:00,25.5,25.5,25.49,25.49,10344.0,24.2043,24.2043,24.1948,24.1948,10344.0
2020-07-17 14:25:00,25.49,25.51,25.49,25.51,8880.0,24.1948,24.2138,24.1948,24.2138,8880.0
2020-07-17 14:30:00,25.52,25.52,25.49,25.51,21536.0,24.2233,24.2233,24.1948,24.2138,21536.0
2020-07-17 14:35:00,25.52,25.52,25.5,25.5,13012.0,24.2233,24.2233,24.2043,24.2043,13012.0
2020-07-17 14:40:00,25.5,25.53,25.5,25.53,16200.0,24.2043,24.2328,24.2043,24.2328,16200.0
2020-07-17 14:45:00,25.53,25.53,25.49,25.52,17140.0,24.2328,24.2328,24.1948,24.2233,17140.0
2020-07-17 14:50:00,25.52,25.54,25.51,25.54,20312.0,24.2233,24.2422,24.2138,24.2422,20312.0
2020-07-17 14:55:00,25.53,25.53,25.51,25.51,16212.0,24.2328,24.2328,24.2138,24.2138,16212.0
2020-07-17 15:00:00,25.52,25.54,25.51,25.54,22008.0,24.2233,24.2422,24.2138,24.2422,22008.0
2020-07-17 15:05:00,25.54,25.57,25.53,25.54,36972.0,24.2422,24.2707,24.2328,24.2422,36972.0
2020-07-17 15:10:00,25.54,25.54,25.52,25.54,28404.0,24.2422,24.2422,24.2233,24.2422,28404.0
2020-07-17 15:15:00,25.54,25.56,25.53,25.55,30932.0,24.2422,24.2612,24.2328,24.2517,30932.0
2020-07-17 15:20:00,25.55,25.57,25.54,25.57,40488.0,24.2517,24.2707,24.2422,24.2707,40488.0
2020-07-17 15:25:00,25.58,25.59,25.57,25.59,39912.0,24.2802,24.2897,24.2707,24.2897,39912.0
2020-07-17 15:30:00,25.58,25.61,25.58,25.6,54268.0,24.2802,24.3087,24.2802,24.2992,54268.0
2020-07-17 15:35:00,25.6,25.62,25.59,25.59,55936.0,24.2992,24.3182,24.2897,24.2897,55936.0
2020-07-17 15:40:00,25.58,25.64,25.58,25.64,56856.0,24.2802,24.3372,24.2802,24.3372,56856.0
2020-07-17 15:45:00,25.63,25.64,25.59,25.63,106004.0,24.3277,24.3372,24.2897,24.3277,106004.0
2020-07-17 15:50:00,25.62,25.63,25.53,25.54,130488.0,24.3182,24.3277,24.2328,24.2422,130488.0
2020-07-17 15:55:00,25.54,25.57,25.49,25.5,459836.0,24.2422,24.2707,24.1948,24.2043,459836.0
2020-07-20 09:30:00,25.43,25.45,25.36,25.39,153516.0,24.1378,24.1568,24.0714,24.0999,153516.0
2020-07-20 09:35:00,25.4,25.4,25.27,25.3,38328.0,24.1094,24.1094,23.986,24.0144,38328.0
2020-07-20 09:40:00,25.32,25.33,25.26,25.27,23156.0,24.0334,24.0429,23.9765,23.986,23156.0
2020-07-20 09:45:00,25.27,25.28,25.19,25.2,25884.0,23.986,23.9955,23.91,23.9195,25884.0
2020-07-20 09:50:00,25.2,25.25,25.2,25.23,49092.0,23.9195,23.967,23.9195,23.948,49092.0
2020-07-20 09:55:00,25.24,25.24,25.19,25.23,57800.0,23.9575,23.9575,23.91,23.948,57800.0
2020-07-20 10:00:00,25.23,25.24,25.15,25.22,125892.0,23.948,23.9575,23.8721,23.9385,125892.0
2020-07-20 10:05:00,25.22,25.28,25.22,25.25,42480.0,23.9385,23.9955,23.9385,23.967,42480.0
2020-07-20 10:10:00,25.25,25.26,25.19,25.22,39496.0,23.967,23.9765,23.91,23.9385,39496.0
2020-07-20 10:15:00,25.22,25.27,25.21,25.24,21400.0,23.9385,23.986,23.929,23.9575,21400.0
2020-07-20 10:20:00,25.24,25.27,25.23,25.23,25800.0,23.9575,23.986,23.948,23.948,25800.0
2020-07-20 10:25:00,25.24,25.25,25.21,25.25,92004.0,23.9575,23.967,23.929,23.967,92004.0
2020-07-20 10:30:00,25.25,25.29,25.25,25.29,29440.0,23.967,24.005,23.967,24.005,29440.0
2020-07-20 10:35:00,25.28,25.31,25.28,25.29,36112.0,23.9955,24.0239,23.9955,24.005,36112.0
2020-07-20 10:40:00,25.29,25.3,25.27,25.28,22960.0,24.005,24.0144,23.986,23.9955,22960.0
2020-07-20 10:45:00,25.27,25.28,25.25,25.26,37332.0,23.986,23.9955,23.967,23.9765,37332.0
2020-07-20 10:50:00,25.25,25.27,25.24,25.26,28688.0,23.967,23.986,23.9575,23.9765,28688.0
2020-07-20 10:55:00,25.25,25.25,25.22,25.22,20440.0,23.967,23.967,23.9385,23.9385,20440.0
2020-07-20 11:00:00,25.22,25.24,25.21,25.23,40980.0,23.9385,23.9575,23.929,23.948,40980.0
2020-07-20 11:05:00,25.23,25.23,25.21,25.21,30000.0,23.948,23.948,23.929,23.929,30000.0
2020-07-20 11:10:00,25.21,25.24,25.2,25.2,19248.0,23.929,23.9575,23.9195,23.9195,19248.0
2020-07-20 11:15:00,25.21,25.22,25.2,25.2,50896.0,23.929,23.9385,23.9195,23.9195,50896.0
2020-07-20 11:20:00,25.2,25.22,25.17,25.18,54132.0,23.9195,23.9385,23.891,23.9005,54132.0
2020-07-20 11:25:00,25.18,25.22,25.17,25.22,23640.0,23.9005,23.9385,23.891,23.9385,23640.0
2020-07-20 11:30:00,25.22,25.25,25.21,25.23,27324.0,23.9385,23.967,23.929,23.948,27324.0
2020-07-20 11:35:00,25.24,25.25,25.22,25.24,39184.0,23.9575,23.967,23.9385,23.9575,39184.0
2020-07-20 11:40:00,25.24,25.25,25.23,25.24,17684.0,23.9575,23.967,23.948,23.9575,17684.0
2020-07-20 11:45:00,25.24,25.24,25.22,25.24,23564.0,23.9575,23.9575,23.9385,23.9575,23564.0
2020-07-20 11:50:00,25.24,25.24,25.23,25.23,24556.0,23.9575,23.9575,23.948,23.948,24556.0
2020-07-20 11:55:00,25.22,25.23,25.21,25.21,21904.0,23.9385,23.948,23.929,23.929,21904.0
2020-07-20 12:00:00,25.21,25.21,25.18,25.2,23824.0,23.929,23.929,23.9005,23.9195,23824.0
2020-07-20 12:05:00,25.2,25.21,25.19,25.2,27216.0,23.9195,23.929,23.91,23.9195,27216.0
2020-07-20 12:10:00,25.2,25.25,25.2,25.25,36296.0,23.9195,23.967,23.9195,23.967,36296.0
2020-07-20 12:15:00,25.25,25.27,25.24,25.25,58476.0,23.967,23.986,23.9575,23.967,58476.0
2020-07-20 12:20:00,25.25,25.26,25.24,25.25,56712.0,23.967,23.9765,23.9575,23.967,56712.0
2020-07-20 12:25:00,25.25,25.26,25.23,25.23,42848.0,23.967,23.9765,23.948,23.948,42848.0
2020-07-20 12:30:00,25.23,25.27,25.23,25.27,40920.0,23.948,23.986,23.948,23.986,40920.0
2020-07-20 12:35:00,25.27,25.28,25.26,25.27,34796.0,23.986,23.9955,23.9765,23.986,34796.0
2020-07-20 12:40:00,25.27,25.28,25.26,25.27,56004.0,23.986,23.9955,23.9765,23.986,56004.0
2020-07-20 12:45:00,25.27,25.28,25.26,25.26,45184.0,23.986,23.9955,23.9765,23.9765,45184.0
2020-07-20 12:50:00,25.25,25.26,25.25,25.25,31412.0,23.967,23.9765,23.967,23.967,31412.0
2020-07-20 12:55:00,25.25,25.26,25.25,25.25,16192.0,23.967,23.9765,23.967,23.967,16192.0
2020-07-20 13:00:00,25.26,25.26,25.23,25.23,49384.0,23.9765,23.9765,23.948,23.948,49384.0
2020-07-20 13:05:00,25.23,25.25,25.22,25.25,26776.0,23.948,23.967,23.9385,23.967,26776.0
2020-07-20 13:10:00,25.25,25.25,25.24,25.24,38960.0,23.967,23.967,23.9575,23.9575,38960.0
2020-07-20 13:15:00,25.24,25.27,25.24,25.27,35800.0,23.9575,23.986,23.9575,23.986,35800.0
2020-07-20 13:20:00,25.27,25.28,25.26,25.26,31624.0,23.986,23.9955,23.9765,23.9765,31624.0
2020-07-20 13:25:00,25.26,25.28,25.25,25.27,48696.0,23.9765,23.9955,23.967,23.986,48696.0
2020-07-20 13:30:00,25.27,25.3,25.27,25.29,33776.0,23.986,24.0144,23.986,24.005,33776.0
2020-07-20 13:35:00,25.29,25.3,25.28,25.3,56588.0,24.005,24.0144,23.9955,24.0144,56588.0
2020-07-20 13:40:00,25.3,25.33,25.3,25.32,53308.0,24.0144,24.0429,24.0144,24.0334,53308.0
2020-07-20 13:45:00,25.32,25.32,25.31,25.31,18456.0,24.0334,24.0334,24.0239,24.0239,18456.0
2020-07-20 13:50:00,25.31,25.34,25.31,25.34,48628.0,24.0239,24.0524,24.0239,24.0524,48628.0
2020-07-20 13:55:00,25.34,25.35,25.33,25.35,29924.0,24.0524,24.0619,24.0429,24.0619,29924.0
2020-07-20 14:00:00,25.35,25.36,25.33,25.36,44696.0,24.0619,24.0714,24.0429,24.0714,44696.0
2020-07-20 14:05:00,25.35,25.36,25.34,25.35,28228.0,24.0619,24.0714,24.0524,24.0619,28228.0
2020-07-20 14:10:00,25.35,25.36,25.35,25.35,17012.0,24.0619,24.0714,24.0619,24.0619,17012.0
2020-07-20 14:15:00,25.35,25.4,25.35,25.39,58764.0,24.0619,24.1094,24.0619,24.0999,58764.0
2020-07-20 14:20:00,25.39,25.4,25.38,25.39,29752.0,24.0999,24.1094,24.0904,24.0999,29752.0
2020-07-20 14:25:00,25.4,25.4,25.38,25.4,17200.0,24.1094,24.1094,24.0904,24.1094,17200.0
2020-07-20 14:30:00,25.4,25.4,25.39,25.39,46788.0,24.1094,24.1094,24.0999,24.0999,46788.0
2020-07-20 14:35:00,25.39,25.39,25.38,25.38,19320.0,24.0999,24.0999,24.0904,24.0904,19320.0
2020-07-20 14:40:00,25.38,25.4,25.37,25.4,25780.0,24.0904,24.1094,24.0809,24.1094,25780.0
2020-07-20 14:45:00,25.4,25.4,25.38,25.39,24576.0,24.1094,24.1094,24.0904,24.0999,24576.0
2020-07-20 14:50:00,25.39,25.41,25.39,25.4,27572.0,24.0999,24.1189,24.0999,24.1094,27572.0
2020-07-20 14:55:00,25.41,25.41,25.39,25.4,34876.0,24.1189,24.1189,24.0999,24.1094,34876.0
2020-07-20 15:00:00,25.4,25.42,25.4,25.4,26444.0,24.1094,24.1283,24.1094,24.1094,26444.0
2020-07-20 15:05:00,25.4,25.41,25.4,25.4,28412.0,24.1094,24.1189,24.1094,24.1094,28412.0
2020-07-20 15:10:00,25.41,25.41,25.39,25.41,38516.0,24.1189,24.1189,24.0999,24.1189,38516.0
2020-07-20 15:15:00,25.41,25.43,25.4,25.43,40808.0,24.1189,24.1378,24.1094,24.1378,40808.0
2020-07-20 15:20:00,25.43,25.45,25.43,25.44,52620.0,24.1378,24.1568,24.1378,24.1473,52620.0
2020-07-20 15:25:00,25.44,25.46,25.44,25.45,46008.0,24.1473,24.1663,24.1473,24.1568,46008.0
2020-07-20 15:30:00,25.45,25.5,25.44,25.48,71832.0,24.1568,24.2043,24.1473,24.1853,71832.0
2020-07-20 15:35:00,25.48,25.49,25.46,25.47,60500.0,24.1853,24.1948,24.1663,24.1758,60500.0
2020-07-20 15:40:00,25.47,25.47,25.45,25.46,55100.0,24.1758,24.1758,24.1568,24.1663,55100.0
2020-07-20 15:45:00,25.45,25.48,25.44,25.48,91668.0,24.1568,24.1853,24.1473,24.1853,91668.0
2020-07-20 15:50:00,25.49,25.49,25.43,25.43,138136.0,24.1948,24.1948,24.1378,24.1378,138136.0
2020-07-20 15:55:00,25.43,25.45,25.36,25.36,634856.0,24.1378,24.1568,24.0714,24.0714,634856.0
2020-07-21 09:30:00,25.53,25.73,25.53,25.63,64224.0,24.2328,24.4226,24.2328,24.3277,64224.0
2020-07-21 09:35:00,25.65,25.72,25.65,25.65,75304.0,24.3467,24.4131,24.3467,24.3467,75304.0
2020-07-21 09:40:00,25.65,25.68,25.62,25.67,43056.0,24.3467,24.3751,24.3182,24.3656,43056.0
2020-07-21 09:45:00,25.65,25.72,25.63,25.71,31900.0,24.3467,24.4131,24.3277,24.4036,31900.0
2020-07-21 09:50:00,25.71,25.77,25.7,25.75,51780.0,24.4036,24.4606,24.3941,24.4416,51780.0
2020-07-21 09:55:00,25.73,25.78,25.72,25.78,17768.0,24.4226,24.4701,24.4131,24.4701,17768.0
2020-07-21 10:00:00,25.78,25.8,25.74,25.74,88344.0,24.4701,24.489,24.4321,24.4321,88344.0
2020-07-21 10:05:00,25.74,25.76,25.71,25.74,24128.0,24.4321,24.4511,24.4036,24.4321,24128.0
2020-07-21 10:10:00,25.73,25.78,25.7,25.7,30568.0,24.4226,24.4701,24.3941,24.3941,30568.0
2020-07-21 10:15:00,25.71,25.72,25.68,25.68,24512.0,24.4036,24.4131,24.3751,24.3751,24512.0
2020-07-21 10:20:00,25.68,25.68,25.62,25.62,15928.0,24.3751,24.3751,24.3182,24.3182,15928.0
2020-07-21 10:25:00,25.61,25.63,25.53,25.57,59248.0,24.3087,24.3277,24.2328,24.2707,59248.0
2020-07-21 10:30:00,25.56,25.61,25.55,25.61,16472.0,24.2612,24.3087,24.2517,24.3087,16472.0
2020-07-21 10:35:00,25.6,25.61,25.54,25.6,32140.0,24.2992,24.3087,24.2422,24.2992,32140.0
2020-07-21 10:40:00,25.6,25.64,25.55,25.55,17700.0,24.2992,24.3372,24.2517,24.2517,17700.0
2020-07-21 10:45:00,25.55,25.65,25.54,25.65,29420.0,24.2517,24.3467,24.2422,24.3467,29420.0
2020-07-21 10:50:00,25.65,25.67,25.65,25.65,16432.0,24.3467,24.3656,24.3467,24.3467,16432.0
2020-07-21 10:55:00,25.65,25.66,25.62,25.62,23820.0,24.3467,24.3561,24.3182,24.3182,23820.0
2020-07-21 11:00:00,25.63,25.66,25.63,25.66,22564.0,24.3277,24.3561,24.3277,24.3561,22564.0
2020-07-21 11:05:00,25.67,25.68,25.64,25.64,21236.0,24.3656,24.3751,24.3372,24.3372,21236.0
2020-07-21 11:10:00,25.65,25.67,25.6,25.67,28916.0,24.3467,24.3656,24.2992,24.3656,28916.0
2020-07-21 11:15:00,25.65,25.72,25.65,25.7,29440.0,24.3467,24.4131,24.3467,24.3941,29440.0
2020-07-21 11:20:00,25.69,25.72,25.69,25.72,16776.0,24.3846,24.4131,24.3846,24.4131,16776.0
2020-07-21 11:25:00,25.72,25.75,25.68,25.7,21396.0,24.4131,24.4416,24.3751,24.3941,21396.0
2020-07-21 11:30:00,25.7,25.74,25.67,25.71,34112.0,24.3941,24.4321,24.3656,24.4036,34112.0
2020-07-21 11:35:00,25.71,25.73,25.7,25.73,22560.0,24.4036,24.4226,24.3941,24.4226,22560.0
2020-07-21 11:40:00,25.73,25.77,25.72,25.77,16308.0,24.4226,24.4606,24.4131,24.4606,16308.0
2020-07-21 11:45:00,25.77,25.77,25.71,25.71,28664.0,24.4606,24.4606,24.4036,24.4036,28664.0
2020-07-21 11:50:00,25.71,25.72,25.69,25.7,25460.0,24.4036,24.4131,24.3846,24.3941,25460.0
2020-07-21 11:55:00,25.71,25.73,25.7,25.72,10744.0,24.4036,24.4226,24.3941,24.4131,10744.0
2020-07-21 12:00:00,25.72,25.75,25.71,25.73,20156.0,24.4131,24.4416,24.4036,24.4226,20156.0
2020-07-21 12:05:00,25.73,25.73,25.69,25.69,17020.0,24.4226,24.4226,24.3846,24.3846,17020.0
2020-07-21 12:10:00,25.68,25.7,25.68,25.7,20632.0,24.3751,24.3941,24.3751,24.3941,20632.0
2020-07-21 12:15:00,25.71,25.71,25.62,25.66,59420.0,24.4036,24.4036,24.3182,24.3561,59420.0
2020-07-21 12:20:00,25.65,25.68,25.62,25.62,16016.0,24.3467,24.3751,24.3182,24.3182,16016.0
2020-07-21 12:25:00,25.63,25.67,25.63,25.67,11328.0,24.3277,24.3656,24.3277,24.3656,11328.0
2020-07-21 12:30:00,25.67,25.7,25.66,25.68,26512.0,24.3656,24.3941,24.3561,24.3751,26512.0
2020-07-21 12:35:00,25.68,25.68,25.68,25.68,15356.0,24.3751,24.3751,24.3751,24.3751,15356.0
2020-07-21 12:40:00,25.68,25.71,25.68,25.71,18936.0,24.3751,24.4036,24.3751,24.4036,18936.0
2020-07-21 12:45:00,25.71,25.71,25.68,25.69,14440.0,24.4036,24.4036,24.3751,24.3846,14440.0
2020-07-21 12:50:00,25.7,25.7,25.68,25.7,14680.0,24.3941,24.3941,24.3751,24.3941,14680.0
2020-07-21 12:55:00,25.69,25.71,25.68,25.71,12080.0,24.3846,24.4036,24.3751,24.4036,12080.0
2020-07-21 13:00:00,25.7,25.71,25.67,25.69,40224.0,24.3941,24.4036,24.3656,24.3846,40224.0
2020-07-21 13:05:00,25.69,25.69,25.64,25.66,37280.0,24.3846,24.3846,24.3372,24.3561,37280.0
2020-07-21 13:10:00,25.66,25.66,25.62,25.62,47112.0,24.3561,24.3561,24.3182,24.3182,47112.0
2020-07-21 13:15:00,25.61,25.64,25.6,25.63,15292.0,24.3087,24.3372,24.2992,24.3277,15292.0
2020-07-21 13:20:00,25.64,25.65,25.62,25.63,12988.0,24.3372,24.3467,24.3182,24.3277,12988.0
2020-07-21 13:25:00,25.64,25.65,25.63,25.64,17716.0,24.3372,24.3467,24.3277,24.3372,17716.0
2020-07-21 13:30:00,25.63,25.67,25.63,25.66,14508.0,24.3277,24.3656,24.3277,24.3561,14508.0
2020-07-21 13:35:00,25.66,25.66,25.65,25.65,13332.0,24.3561,24.3561,24.3467,24.3467,13332.0
2020-07-21 13:40:00,25.65,25.65,25.61,25.61,16748.0,24.3467,24.3467,24.3087,24.3087,16748.0
2020-07-21 13:45:00,25.61,25.64,25.61,25.64,12744.0,24.3087,24.3372,24.3087,24.3372,12744.0
2020-07-21 13:50:00,25.64,25.65,25.62,25.63,16520.0,24.3372,24.3467,24.3182,24.3277,16520.0
2020-07-21 13:55:00,25.63,25.63,25.61,25.61,9064.0,24.3277,24.3277,24.3087,24.3087,9064.0
2020-07-21 14:00:00,25.62,25.64,25.61,25.62,20496.0,24.3182,24.3372,24.3087,24.3182,20496.0
2020-07-21 14:05:00,25.62,25.65,25.61,25.64,22236.0,24.3182,24.3467,24.3087,24.3372,22236.0
2020-07-21 14:10:00,25.64,25.66,25.63,25.66,21700.0,24.3372,24.3561,24.3277,24.3561,21700.0
2020-07-21 14:15:00,25.67,25.67,25.59,25.61,73700.0,24.3656,24.3656,24.2897,24.3087,73700.0
2020-07-21 14:20:00,25.61,25.63,25.59,25.61,48708.0,24.3087,24.3277,24.2897,24.3087,48708.0
2020-07-21 14:25:00,25.62,25.64,25.61,25.63,13080.0,24.3182,24.3372,24.3087,24.3277,13080.0
2020-07-21 14:30:00,25.63,25.63,25.59,25.61,23956.0,24.3277,24.3277,24.2897,24.3087,23956.0
2020-07-21 14:35:00,25.6,25.63,25.59,25.63,19552.0,24.2992,24.3277,24.2897,24.3277,19552.0
2020-07-21 14:40:00,25.62,25.64,25.57,25.58,38240.0,24.3182,24.3372,24.2707,24.2802,38240.0
2020-07-21 14:45:00,25.58,25.59,25.57,25.59,36912.0,24.2802,24.2897,24.2707,24.2897,36912.0
2020-07-21 14:50:00,25.58,25.61,25.57,25.6,44148.0,24.2802,24.3087,24.2707,24.2992,44148.0
2020-07-21 14:55:00,25.6,25.6,25.58,25.58,27820.0,24.2992,24.2992,24.2802,24.2802,27820.0
2020-07-21 15:00:00,25.57,25.59,25.57,25.59,28900.0,24.2707,24.2897,24.2707,24.2897,28900.0
2020-07-21 15:05:00,25.58,25.59,25.54,25.55,49236.0,24.2802,24.2897,24.2422,24.2517,49236.0
2020-07-21 15:10:00,25.54,25.56,25.52,25.53,118924.0,24.2422,24.2612,24.2233,24.2328,118924.0
2020-07-21 15:15:00,25.53,25.57,25.53,25.55,42380.0,24.2328,24.2707,24.2328,24.2517,42380.0
2020-07-21 15:20:00,25.55,25.59,25.55,25.58,49956.0,24.2517,24.2897,24.2517,24.2802,49956.0
2020-07-21 15:25:00,25.58,25.61,25.57,25.57,48340.0,24.2802,24.3087,24.2707,24.2707,48340.0
2020-07-21 15:30:00,25.57,25.59,25.51,25.52,93564.0,24.2707,24.2897,24.2138,24.2233,93564.0
2020-07-21 15:35:00,25.52,25.53,25.48,25.52,85156.0,24.2233,24.2328,24.1853,24.2233,85156.0
2020-07-21 15:40:00,25.5,25.56,25.5,25.56,100696.0,24.2043,24.2612,24.2043,24.2612,100696.0
2020-07-21 15:45:00,25.55,25.58,25.54,25.56,132672.0,24.2517,24.2802,24.2422,24.2612,132672.0
2020-07-21 15:50:00,25.56,25.57,25.47,25.54,198500.0,24.2612,24.2707,24.1758,24.2422,198500.0
2020-07-21 15:55:00,25.54,25.57,25.51,25.53,380672.0,24.2422,24.2707,24.2138,24.2328,380672.0
2020-07-22 09:30:00,26.0,26.13,25.49,26.13,134596.0,24.6789,24.8023,24.1948,24.8023,134596.0
2020-07-22 09:35:00,26.11,26.36,26.11,26.25,290328.0,24.7833,25.0206,24.7833,24.9162,290328.0
2020-07-22 09:40:00,26.25,26.39,26.25,26.39,144576.0,24.9162,25.0491,24.9162,25.0491,144576.0
2020-07-22 09:45:00,26.42,26.58,26.38,26.46,248556.0,25.0775,25.2294,25.0396,25.1155,248556.0
2020-07-22 09:50:00,26.46,26.54,26.28,26.28,129228.0,25.1155,25.1914,24.9446,24.9446,129228.0
2020-07-22 09:55:00,26.25,26.34,26.17,26.32,219596.0,24.9162,25.0016,24.8402,24.9826,219596.0
2020-07-22 10:00:00,26.32,26.34,26.03,26.04,110164.0,24.9826,25.0016,24.7073,24.7168,110164.0
2020-07-22 10:05:00,26.04,26.27,26.0,26.17,40500.0,24.7168,24.9352,24.6789,24.8402,40500.0
2020-07-22 10:10:00,26.17,26.22,26.09,26.22,74920.0,24.8402,24.8877,24.7643,24.8877,74920.0
2020-07-22 10:15:00,26.22,26.3,26.17,26.17,107996.0,24.8877,24.9636,24.8402,24.8402,107996.0
2020-07-22 10:20:00,26.2,26.25,26.18,26.2,45816.0,24.8687,24.9162,24.8497,24.8687,45816.0
2020-07-22 10:25:00,26.18,26.24,26.11,26.13,33184.0,24.8497,24.9067,24.7833,24.8023,33184.0
2020-07-22 10:30:00,26.15,26.23,26.13,26.21,46280.0,24.8213,24.8972,24.8023,24.8782,46280.0
2020-07-22 10:35:00,26.22,26.3,26.21,26.25,124088.0,24.8877,24.9636,24.8782,24.9162,124088.0
2020-07-22 10:40:00,26.25,26.31,26.21,26.21,108772.0,24.9162,24.9731,24.8782,24.8782,108772.0
2020-07-22 10:45:00,26.18,26.2,26.12,26.12,71800.0,24.8497,24.8687,24.7928,24.7928,71800.0
2020-07-22 10:50:00,26.11,26.12,26.01,26.07,72452.0,24.7833,24.7928,24.6884,24.7453,72452.0
2020-07-22 10:55:00,26.07,26.13,26.06,26.13,75348.0,24.7453,24.8023,24.7358,24.8023,75348.0
2020-07-22 11:00:00,26.09,26.11,26.03,26.08,74160.0,24.7643,24.7833,24.7073,24.7548,74160.0
2020-07-22 11:05:00,26.08,26.08,25.99,26.05,83920.0,24.7548,24.7548,24.6694,24.7263,83920.0
2020-07-22 11:10:00,26.04,26.08,26.03,26.03,48936.0,24.7168,24.7548,24.7073,24.7073,48936.0
2020-07-22 11:15:00,26.03,26.03,25.99,26.01,75896.0,24.7073,24.7073,24.6694,24.6884,75896.0
2020-07-22 11:20:00,25.99,26.02,25.91,25.91,66064.0,24.6694,24.6979,24.5934,24.5934,66064.0
2020-07-22 11:25:00,25.93,26.01,25.93,25.96,49532.0,24.6124,24.6884,24.6124,24.6409,49532.0
2020-07-22 11:30:00,25.96,25.97,25.92,25.96,50632.0,24.6409,24.6504,24.6029,24.6409,50632.0
2020-07-22 11:35:00,25.96,26.02,25.96,26.0,111788.0,24.6409,24.6979,24.6409,24.6789,111788.0
2020-07-22 11:40:00,26.0,26.07,26.0,26.01,43924.0,24.6789,24.7453,24.6789,24.6884,43924.0
2020-07-22 11:45:00,26.02,26.03,25.99,26.02,34244.0,24.6979,24.7073,24.6694,24.6979,34244.0
2020-07-22 11:50:00,26.02,26.02,25.98,25.99,35164.0,24.6979,24.6979,24.6599,24.6694,35164.0
2020-07-22 11:55:00,25.99,26.03,25.98,26.0,69232.0,24.6694,24.7073,24.6599,24.6789,69232.0
2020-07-22 12:00:00,26.0,26.05,25.93,25.93,81904.0,24.6789,24.7263,24.6124,24.6124,81904.0
2020-07-22 12:05:00,25.94,25.95,25.85,25.86,37724.0,24.6219,24.6314,24.5365,24.546,37724.0
2020-07-22 12:10:00,25.86,25.93,25.85,25.92,24300.0,24.546,24.6124,24.5365,24.6029,24300.0
2020-07-22 12:15:00,25.91,25.93,25.83,25.88,62060.0,24.5934,24.6124,24.5175,24.565,62060.0
2020-07-22 12:20:00,25.88,25.88,25.84,25.87,21128.0,24.565,24.565,24.527,24.5555,21128.0
2020-07-22 12:25:00,25.86,25.89,25.82,25.84,42500.0,24.546,24.5745,24.508,24.527,42500.0
2020-07-22 12:30:00,25.82,25.94,25.82,25.93,64360.0,24.508,24.6219,24.508,24.6124,64360.0
2020-07-22 12:35:00,25.94,26.0,25.93,25.98,82868.0,24.6219,24.6789,24.6124,24.6599,82868.0
2020-07-22 12:40:00,25.97,26.01,25.96,26.0,59944.0,24.6504,24.6884,24.6409,24.6789,59944.0
2020-07-22 12:45:00,26.0,26.0,25.91,25.99,41624.0,24.6789,24.6789,24.5934,24.6694,41624.0
2020-07-22 12:50:00,25.98,26.05,25.95,26.01,50704.0,24.6599,24.7263,24.6314,24.6884,50704.0
2020-07-22 12:55:00,26.02,26.03,25.95,25.96,36916.0,24.6979,24.7073,24.6314,24.6409,36916.0
2020-07-22 13:00:00,25.95,25.97,25.94,25.97,12604.0,24.6314,24.6504,24.6219,24.6504,12604.0
2020-07-22 13:05:00,25.96,25.96,25.87,25.88,24080.0,24.6409,24.6409,24.5555,24.565,24080.0
2020-07-22 13:10:00,25.86,25.88,25.84,25.84,21340.0,24.546,24.565,24.527,24.527,21340.0
2020-07-22 13:15:00,25.83,25.85,25.79,25.8,50308.0,24.5175,24.5365,24.4795,24.489,50308.0
2020-07-22 13:20:00,25.79,25.82,25.76,25.77,24600.0,24.4795,24.508,24.4511,24.4606,24600.0
2020-07-22 13:25:00,25.75,25.79,25.72,25.78,42268.0,24.4416,24.4795,24.4131,24.4701,42268.0
2020-07-22 13:30:00,25.75,25.75,25.71,25.71,18884.0,24.4416,24.4416,24.4036,24.4036,18884.0
2020-07-22 13:35:00,25.72,25.76,25.7,25.7,35300.0,24.4131,24.4511,24.3941,24.3941,35300.0
2020-07-22 13:40:00,25.7,25.72,25.68,25.72,31912.0,24.3941,24.4131,24.3751,24.4131,31912.0
2020-07-22 13:45:00,25.72,25.72,25.64,25.64,34480.0,24.4131,24.4131,24.3372,24.3372,34480.0
2020-07-22 13:50:00,25.64,25.65,25.62,25.64,25492.0,24.3372,24.3467,24.3182,24.3372,25492.0
2020-07-22 13:55:00,25.63,25.67,25.61,25.62,41984.0,24.3277,24.3656,24.3087,24.3182,41984.0
2020-07-22 14:00:00,25.64,25.69,25.63,25.67,45216.0,24.3372,24.3846,24.3277,24.3656,45216.0
2020-07-22 14:05:00,25.68,25.68,25.64,25.67,40556.0,24.3751,24.3751,24.3372,24.3656,40556.0
2020-07-22 14:10:00,25.67,25.74,25.66,25.72,37172.0,24.3656,24.4321,24.3561,24.4131,37172.0
2020-07-22 14:15:00,25.72,25.73,25.68,25.7,30420.0,24.4131,24.4226,24.3751,24.3941,30420.0
2020-07-22 14:20:00,25.72,25.72,25.68,25.7,28716.0,24.4131,24.4131,24.3751,24.3941,28716.0
2020-07-22 14:25:00,25.7,25.7,25.65,25.67,23568.0,24.3941,24.3941,24.3467,24.3656,23568.0
2020-07-22 14:30:00,25.67,25.67,25.62,25.64,37460.0,24.3656,24.3656,24.3182,24.3372,37460.0
2020-07-22 14:35:00,25.63,25.65,25.63,25.64,38068.0,24.3277,24.3467,24.3277,24.3372,38068.0
2020-07-22 14:40:00,25.64,25.68,25.63,25.66,41180.0,24.3372,24.3751,24.3277,24.3561,41180.0
2020-07-22 14:45:00,25.66,25.7,25.66,25.7,44876.0,24.3561,24.3941,24.3561,24.3941,44876.0
2020-07-22 14:50:00,25.71,25.71,25.66,25.69,31592.0,24.4036,24.4036,24.3561,24.3846,31592.0
2020-07-22 14:55:00,25.69,25.69,25.62,25.62,51212.0,24.3846,24.3846,24.3182,24.3182,51212.0
2020-07-22 15:00:00,25.63,25.66,25.6,25.62,81944.0,24.3277,24.3561,24.2992,24.3182,81944.0
2020-07-22 15:05:00,25.62,25.64,25.61,25.63,62228.0,24.3182,24.3372,24.3087,24.3277,62228.0
2020-07-22 15:10:00,25.63,25.69,25.6,25.69,47940.0,24.3277,24.3846,24.2992,24.3846,47940.0
2020-07-22 15:15:00,25.7,25.75,25.69,25.73,60536.0,24.3941,24.4416,24.3846,24.4226,60536.0
2020-07-22 15:20:00,25.73,25.73,25.68,25.69,58996.0,24.4226,24.4226,24.3751,24.3846,58996.0
2020-07-22 15:25:00,25.68,25.69,25.66,25.66,52196.0,24.3751,24.3846,24.3561,24.3561,52196.0
2020-07-22 15:30:00,25.66,25.71,25.64,25.66,73484.0,24.3561,24.4036,24.3372,24.3561,73484.0
2020-07-22 15:35:00,25.65,25.72,25.65,25.72,65256.0,24.3467,24.4131,24.3467,24.4131,65256.0
2020-07-22 15:40:00,25.72,25.75,25.71,25.74,95768.0,24.4131,24.4416,24.4036,24.4321,95768.0
2020-07-22 15:45:00,25.74,25.75,25.73,25.74,92248.0,24.4321,24.4416,24.4226,24.4321,92248.0
2020-07-22 15:50:00,25.74,25.78,25.73,25.78,170764.0,24.4321,24.4701,24.4226,24.4701,170764.0
2020-07-22 15:55:00,25.78,25.83,25.77,25.82,339392.0,24.4701,24.5175,24.4606,24.508,339392.0
2020-07-23 09:30:00,26.11,26.17,25.96,26.09,107616.0,24.7833,24.8402,24.6409,24.7643,107616.0
2020-07-23 09:35:00,26.12,26.13,25.99,26.0,33620.0,24.7928,24.8023,24.6694,24.6789,33620.0
2020-07-23 09:40:00,26.02,26.11,26.0,26.06,115372.0,24.6979,24.7833,24.6789,24.7358,115372.0
2020-07-23 09:45:00,26.06,26.18,26.02,26.15,152720.0,24.7358,24.8497,24.6979,24.8213,152720.0
2020-07-23 09:50:00,26.14,26.14,26.06,26.1,104696.0,24.8118,24.8118,24.7358,24.7738,104696.0
2020-07-23 09:55:00,26.11,26.21,26.08,26.21,213188.0,24.7833,24.8782,24.7548,24.8782,213188.0
2020-07-23 10:00:00,26.24,26.3,26.12,26.15,134936.0,24.9067,24.9636,24.7928,24.8213,134936.0
2020-07-23 10:05:00,26.16,26.2,26.14,26.17,40432.0,24.8307,24.8687,24.8118,24.8402,40432.0
2020-07-23 10:10:00,26.17,26.21,26.08,26.14,121632.0,24.8402,24.8782,24.7548,24.8118,121632.0
2020-07-23 10:15:00,26.13,26.17,26.1,26.11,45780.0,24.8023,24.8402,24.7738,24.7833,45780.0
2020-07-23 10:20:00,26.1,26.18,26.1,26.18,39960.0,24.7738,24.8497,24.7738,24.8497,39960.0
2020-07-23 10:25:00,26.2,26.24,26.19,26.23,46612.0,24.8687,24.9067,24.8592,24.8972,46612.0
2020-07-23 10:30:00,26.23,26.29,26.22,26.26,55204.0,24.8972,24.9541,24.8877,24.9257,55204.0
2020-07-23 10:35:00,26.29,26.33,26.26,26.31,78168.0,24.9541,24.9921,24.9257,24.9731,78168.0
2020-07-23 10:40:00,26.3,26.35,26.3,26.33,38000.0,24.9636,25.0111,24.9636,24.9921,38000.0
2020-07-23 10:45:00,26.34,26.35,26.29,26.3,71828.0,25.0016,25.0111,24.9541,24.9636,71828.0
2020-07-23 10:50:00,26.3,26.34,26.21,26.22,61796.0,24.9636,25.0016,24.8782,24.8877,61796.0
2020-07-23 10:55:00,26.22,26.3,26.22,26.24,47564.0,24.8877,24.9636,24.8877,24.9067,47564.0
2020-07-23 11:00:00,26.25,26.27,26.21,26.24,68816.0,24.9162,24.9352,24.8782,24.9067,68816.0
2020-07-23 11:05:00,26.24,26.33,26.23,26.33,62884.0,24.9067,24.9921,24.8972,24.9921,62884.0
2020-07-23 11:10:00,26.33,26.36,26.3,26.36,29812.0,24.9921,25.0206,24.9636,25.0206,29812.0
2020-07-23 11:15:00,26.36,26.41,26.35,26.41,37684.0,25.0206,25.068,25.0111,25.068,37684.0
2020-07-23 11:20:00,26.41,26.41,26.33,26.38,71380.0,25.068,25.068,24.9921,25.0396,71380.0
2020-07-23 11:25:00,26.39,26.44,26.39,26.43,47728.0,25.0491,25.0965,25.0491,25.087,47728.0
2020-07-23 11:30:00,26.43,26.47,26.42,26.43,65732.0,25.087,25.125,25.0775,25.087,65732.0
2020-07-23 11:35:00,26.43,26.5,26.43,26.48,47192.0,25.087,25.1535,25.087,25.1345,47192.0
2020-07-23 11:40:00,26.48,26.49,26.45,26.47,61664.0,25.1345,25.144,25.106,25.125,61664.0
2020-07-23 11:45:00,26.46,26.46,26.41,26.42,80232.0,25.1155,25.1155,25.068,25.0775,80232.0
2020-07-23 11:50:00,26.43,26.43,26.32,26.33,63560.0,25.087,25.087,24.9826,24.9921,63560.0
2020-07-23 11:55:00,26.33,26.37,26.31,26.35,43776.0,24.9921,25.0301,24.9731,25.0111,43776.0
2020-07-23 12:00:00,26.33,26.34,26.27,26.29,26608.0,24.9921,25.0016,24.9352,24.9541,26608.0
2020-07-23 12:05:00,26.27,26.28,26.24,26.28,62884.0,24.9352,24.9446,24.9067,24.9446,62884.0
2020-07-23 12:10:00,26.28,26.35,26.27,26.33,42532.0,24.9446,25.0111,24.9352,24.9921,42532.0
2020-07-23 12:15:00,26.33,26.36,26.3,26.3,53188.0,24.9921,25.0206,24.9636,24.9636,53188.0
2020-07-23 12:20:00,26.3,26.33,26.27,26.29,40396.0,24.9636,24.9921,24.9352,24.9541,40396.0
2020-07-23 12:25:00,26.3,26.33,26.28,26.3,31740.0,24.9636,24.9921,24.9446,24.9636,31740.0
2020-07-23 12:30:00,26.29,26.31,26.28,26.29,33792.0,24.9541,24.9731,24.9446,24.9541,33792.0
2020-07-23 12:35:00,26.31,26.35,26.3,26.33,45860.0,24.9731,25.0111,24.9636,24.9921,45860.0
2020-07-23 12:40:00,26.33,26.39,26.32,26.37,41836.0,24.9921,25.0491,24.9826,25.0301,41836.0
2020-07-23 12:45:00,26.37,26.38,26.33,26.33,69628.0,25.0301,25.0396,24.9921,24.9921,69628.0
2020-07-23 12:50:00,26.33,26.36,26.3,26.31,43268.0,24.9921,25.0206,24.9636,24.9731,43268.0
2020-07-23 12:55:00,26.32,26.33,26.27,26.27,30860.0,24.9826,24.9921,24.9352,24.9352,30860.0
2020-07-23 13:00:00,26.26,26.35,26.26,26.31,27540.0,24.9257,25.0111,24.9257,24.9731,27540.0
2020-07-23 13:05:00,26.3,26.33,26.28,26.31,40900.0,24.9636,24.9921,24.9446,24.9731,40900.0
2020-07-23 13:10:00,26.31,26.32,26.28,26.28,46188.0,24.9731,24.9826,24.9446,24.9446,46188.0
2020-07-23 13:15:00,26.29,26.29,26.23,26.25,26000.0,24.9541,24.9541,24.8972,24.9162,26000.0
2020-07-23 13:20:00,26.25,26.27,26.22,26.23,22004.0,24.9162,24.9352,24.8877,24.8972,22004.0
2020-07-23 13:25:00,26.22,26.26,26.21,26.25,27844.0,24.8877,24.9257,24.8782,24.9162,27844.0
2020-07-23 13:30:00,26.25,26.26,26.22,26.22,28964.0,24.9162,24.9257,24.8877,24.8877,28964.0
2020-07-23 13:35:00,26.24,26.25,26.21,26.23,30832.0,24.9067,24.9162,24.8782,24.8972,30832.0
2020-07-23 13:40:00,26.22,26.24,26.17,26.19,36844.0,24.8877,24.9067,24.8402,24.8592,36844.0
2020-07-23 13:45:00,26.19,26.23,26.17,26.19,26644.0,24.8592,24.8972,24.8402,24.8592,26644.0
2020-07-23 13:50:00,26.18,26.25,26.17,26.21,161264.0,24.8497,24.9162,24.8402,24.8782,161264.0
2020-07-23 13:55:00,26.21,26.3,26.2,26.29,146164.0,24.8782,24.9636,24.8687,24.9541,146164.0
2020-07-23 14:00:00,26.29,26.31,26.23,26.25,149880.0,24.9541,24.9731,24.8972,24.9162,149880.0
2020-07-23 14:05:00,26.26,26.31,26.2,26.23,175148.0,24.9257,24.9731,24.8687,24.8972,175148.0
2020-07-23 14:10:00,26.22,26.22,26.14,26.18,60124.0,24.8877,24.8877,24.8118,24.8497,60124.0
2020-07-23 14:15:00,26.17,26.18,26.12,26.14,118204.0,24.8402,24.8497,24.7928,24.8118,118204.0
2020-07-23 14:20:00,26.13,26.19,26.07,26.19,114788.0,24.8023,24.8592,24.7453,24.8592,114788.0
2020-07-23 14:25:00,26.2,26.24,26.16,26.23,276432.0,24.8687,24.9067,24.8307,24.8972,276432.0
2020-07-23 14:30:00,26.22,26.25,26.17,26.25,213124.0,24.8877,24.9162,24.8402,24.9162,213124.0
2020-07-23 14:35:00,26.24,26.29,26.23,26.24,97112.0,24.9067,24.9541,24.8972,24.9067,97112.0
2020-07-23 14:40:00,26.24,26.29,26.22,26.28,236076.0,24.9067,24.9541,24.8877,24.9446,236076.0
2020-07-23 14:45:00,26.27,26.33,26.23,26.3,157112.0,24.9352,24.9921,24.8972,24.9636,157112.0
2020-07-23 14:50:00,26.3,26.33,26.28,26.31,19756.0,24.9636,24.9921,24.9446,24.9731,19756.0
2020-07-23 14:55:00,26.29,26.32,26.26,26.31,70320.0,24.9541,24.9826,24.9257,24.9731,70320.0
2020-07-23 15:00:00,26.32,26.35,26.31,26.33,17020.0,24.9826,25.0111,24.9731,24.9921,17020.0
2020-07-23 15:05:00,26.34,26.34,26.28,26.31,32708.0,25.0016,25.0016,24.9446,24.9731,32708.0
2020-07-23 15:10:00,26.31,26.32,26.23,26.3,105932.0,24.9731,24.9826,24.8972,24.9636,105932.0
2020-07-23 15:15:00,26.3,26.39,26.28,26.37,92688.0,24.9636,25.0491,24.9446,25.0301,92688.0
2020-07-23 15:20:00,26.37,26.39,26.34,26.35,42876.0,25.0301,25.0491,25.0016,25.0111,42876.0
2020-07-23 15:25:00,26.35,26.39,26.32,26.38,30000.0,25.0111,25.0491,24.9826,25.0396,30000.0
2020-07-23 15:30:00,26.37,26.4,26.31,26.4,68592.0,25.0301,25.0585,24.9731,25.0585,68592.0
2020-07-23 15:35:00,26.4,26.44,26.36,26.4,106456.0,25.0585,25.0965,25.0206,25.0585,106456.0
2020-07-23 15:40:00,26.4,26.41,26.36,26.39,107908.0,25.0585,25.068,25.0206,25.0491,107908.0
2020-07-23 15:45:00,26.38,26.39,26.34,26.35,88128.0,25.0396,25.0491,25.0016,25.0111,88128.0
2020-07-23 15:50:00,26.35,26.39,26.28,26.39,209540.0,25.0111,25.0491,24.9446,25.0491,209540.0
2020-07-23 15:55:00,26.39,26.41,26.36,26.4,353564.0,25.0491,25.068,25.0206,25.0585,353564.0
2020-07-24 09:30:00,26.29,26.29,26.14,26.14,159908.0,24.9541,24.9541,24.8118,24.8118,159908.0
2020-07-24 09:35:00,26.13,26.13,25.98,26.02,30136.0,24.8023,24.8023,24.6599,24.6979,30136.0
2020-07-24 09:40:00,26.01,26.06,25.95,25.96,42492.0,24.6884,24.7358,24.6314,24.6409,42492.0
2020-07-24 09:45:00,25.96,26.08,25.94,26.07,61900.0,24.6409,24.7548,24.6219,24.7453,61900.0
2020-07-24 09:50:00,26.06,26.09,26.03,26.05,51188.0,24.7358,24.7643,24.7073,24.7263,51188.0
2020-07-24 09:55:00,26.06,26.11,26.04,26.11,53500.0,24.7358,24.7833,24.7168,24.7833,53500.0
2020-07-24 10:00:00,26.1,26.18,26.08,26.09,149048.0,24.7738,24.8497,24.7548,24.7643,149048.0
2020-07-24 10:05:00,26.09,26.14,26.05,26.14,61832.0,24.7643,24.8118,24.7263,24.8118,61832.0
2020-07-24 10:10:00,26.14,26.18,26.12,26.17,97032.0,24.8118,24.8497,24.7928,24.8402,97032.0
2020-07-24 10:15:00,26.17,26.21,26.11,26.11,107220.0,24.8402,24.8782,24.7833,24.7833,107220.0
2020-07-24 10:20:00,26.11,26.18,26.08,26.18,107884.0,24.7833,24.8497,24.7548,24.8497,107884.0
2020-07-24 10:25:00,26.18,26.22,26.16,26.21,48828.0,24.8497,24.8877,24.8307,24.8782,48828.0
2020-07-24 10:30:00,26.21,26.21,26.13,26.13,64960.0,24.8782,24.8782,24.8023,24.8023,64960.0
2020-07-24 10:35:00,26.11,26.24,26.11,26.22,112056.0,24.7833,24.9067,24.7833,24.8877,112056.0
2020-07-24 10:40:00,26.23,26.32,26.23,26.32,38588.0,24.8972,24.9826,24.8972,24.9826,38588.0
2020-07-24 10:45:00,26.34,26.35,26.29,26.34,56500.0,25.0016,25.0111,24.9541,25.0016,56500.0
2020-07-24 10:50:00,26.35,26.38,26.32,26.36,83096.0,25.0111,25.0396,24.9826,25.0206,83096.0
2020-07-24 10:55:00,26.35,26.39,26.34,26.38,37436.0,25.0111,25.0491,25.0016,25.0396,37436.0
2020-07-24 11:00:00,26.39,26.39,26.33,26.34,53064.0,25.0491,25.0491,24.9921,25.0016,53064.0
2020-07-24 11:05:00,26.34,26.35,26.31,26.31,36816.0,25.0016,25.0111,24.9731,24.9731,36816.0
2020-07-24 11:10:00,26.31,26.32,26.29,26.29,25600.0,24.9731,24.9826,24.9541,24.9541,25600.0
2020-07-24 11:15:00,26.3,26.3,26.26,26.29,48676.0,24.9636,24.9636,24.9257,24.9541,48676.0
2020-07-24 11:20:00,26.3,26.33,26.29,26.32,36812.0,24.9636,24.9921,24.9541,24.9826,36812.0
2020-07-24 11:25:00,26.34,26.34,26.32,26.33,29128.0,25.0016,25.0016,24.9826,24.9921,29128.0
2020-07-24 11:30:00,26.33,26.35,26.29,26.32,25544.0,24.9921,25.0111,24.9541,24.9826,25544.0
2020-07-24 11:35:00,26.33,26.37,26.31,26.35,81044.0,24.9921,25.0301,24.9731,25.0111,81044.0
2020-07-24 11:40:00,26.34,26.36,26.33,26.36,41240.0,25.0016,25.0206,24.9921,25.0206,41240.0
2020-07-24 11:45:00,26.36,26.38,26.34,26.35,35300.0,25.0206,25.0396,25.0016,25.0111,35300.0
2020-07-24 11:50:00,26.36,26.37,26.3,26.3,24996.0,25.0206,25.0301,24.9636,24.9636,24996.0
2020-07-24 11:55:00,26.3,26.31,26.27,26.3,27376.0,24.9636,24.9731,24.9352,24.9636,27376.0
2020-07-24 12:00:00,26.3,26.32,26.27,26.27,37664.0,24.9636,24.9826,24.9352,24.9352,37664.0
2020-07-24 12:05:00,26.27,26.27,26.23,26.24,49212.0,24.9352,24.9352,24.8972,24.9067,49212.0
2020-07-24 12:10:00,26.24,26.27,26.24,26.25,38572.0,24.9067,24.9352,24.9067,24.9162,38572.0
2020-07-24 12:15:00,26.25,26.26,26.23,26.23,21380.0,24.9162,24.9257,24.8972,24.8972,21380.0
2020-07-24 12:20:00,26.22,26.24,26.2,26.21,38936.0,24.8877,24.9067,24.8687,24.8782,38936.0
2020-07-24 12:25:00,26.21,26.23,26.21,26.23,37468.0,24.8782,24.8972,24.8782,24.8972,37468.0
2020-07-24 12:30:00,26.23,26.25,26.23,26.25,39244.0,24.8972,24.9162,24.8972,24.9162,39244.0
2020-07-24 12:35:00,26.26,26.28,26.23,26.23,10600.0,24.9257,24.9446,24.8972,24.8972,10600.0
2020-07-24 12:40:00,26.24,26.24,26.18,26.19,23300.0,24.9067,24.9067,24.8497,24.8592,23300.0
2020-07-24 12:45:00,26.18,26.2,26.18,26.18,13328.0,24.8497,24.8687,24.8497,24.8497,13328.0
2020-07-24 12:50:00,26.18,26.2,26.16,26.16,24400.0,24.8497,24.8687,24.8307,24.8307,24400.0
2020-07-24 12:55:00,26.16,26.18,26.14,26.16,57648.0,24.8307,24.8497,24.8118,24.8307,57648.0
2020-07-24 13:00:00,26.17,26.17,26.14,26.14,15132.0,24.8402,24.8402,24.8118,24.8118,15132.0
2020-07-24 13:05:00,26.14,26.15,26.11,26.15,18100.0,24.8118,24.8213,24.7833,24.8213,18100.0
2020-07-24 13:10:00,26.14,26.18,26.13,26.14,31756.0,24.8118,24.8497,24.8023,24.8118,31756.0
2020-07-24 13:15:00,26.11,26.14,26.11,26.12,12040.0,24.7833,24.8118,24.7833,24.7928,12040.0
2020-07-24 13:20:00,26.13,26.14,26.12,26.14,12464.0,24.8023,24.8118,24.7928,24.8118,12464.0
2020-07-24 13:25:00,26.14,26.2,26.14,26.2,57036.0,24.8118,24.8687,24.8118,24.8687,57036.0
2020-07-24 13:30:00,26.2,26.21,26.17,26.17,18308.0,24.8687,24.8782,24.8402,24.8402,18308.0
2020-07-24 13:35:00,26.17,26.18,26.14,26.18,83796.0,24.8402,24.8497,24.8118,24.8497,83796.0
2020-07-24 13:40:00,26.18,26.21,26.15,26.2,138276.0,24.8497,24.8782,24.8213,24.8687,138276.0
2020-07-24 13:45:00,26.21,26.25,26.17,26.19,80900.0,24.8782,24.9162,24.8402,24.8592,80900.0
2020-07-24 13:50:00,26.19,26.21,26.18,26.19,16980.0,24.8592,24.8782,24.8497,24.8592,16980.0
2020-07-24 13:55:00,26.2,26.2,26.17,26.19,16496.0,24.8687,24.8687,24.8402,24.8592,16496.0
2020-07-24 14:00:00,26.2,26.2,26.18,26.18,52608.0,24.8687,24.8687,24.8497,24.8497,52608.0
2020-07-24 14:05:00,26.18,26.19,26.17,26.19,19364.0,24.8497,24.8592,24.8402,24.8592,19364.0
2020-07-24 14:10:00,26.2,26.21,26.17,26.18,42124.0,24.8687,24.8782,24.8402,24.8497,42124.0
2020-07-24 14:15:00,26.18,26.2,26.17,26.19,23208.0,24.8497,24.8687,24.8402,24.8592,23208.0
2020-07-24 14:20:00,26.2,26.22,26.19,26.22,13520.0,24.8687,24.8877,24.8592,24.8877,13520.0
2020-07-24 14:25:00,26.22,26.25,26.21,26.25,14696.0,24.8877,24.9162,24.8782,24.9162,14696.0
2020-07-24 14:30:00,26.25,26.25,26.19,26.19,21000.0,24.9162,24.9162,24.8592,24.8592,21000.0
2020-07-24 14:35:00,26.19,26.22,26.18,26.22,19220.0,24.8592,24.8877,24.8497,24.8877,19220.0
2020-07-24 14:40:00,26.22,26.23,26.2,26.2,28644.0,24.8877,24.8972,24.8687,24.8687,28644.0
2020-07-24 14:45:00,26.21,26.24,26.21,26.21,14948.0,24.8782,24.9067,24.8782,24.8782,14948.0
2020-07-24 14:50:00,26.21,26.22,26.19,26.19,20496.0,24.8782,24.8877,24.8592,24.8592,20496.0
2020-07-24 14:55:00,26.2,26.21,26.18,26.2,24344.0,24.8687,24.8782,24.8497,24.8687,24344.0
2020-07-24 15:00:00,26.2,26.23,26.18,26.23,32440.0,24.8687,24.8972,24.8497,24.8972,32440.0
2020-07-24 15:05:00,26.23,26.23,26.21,26.22,26676.0,24.8972,24.8972,24.8782,24.8877,26676.0
2020-07-24 15:10:00,26.23,26.23,26.21,26.21,27116.0,24.8972,24.8972,24.8782,24.8782,27116.0
2020-07-24 15:15:00,26.21,26.22,26.11,26.11,38240.0,24.8782,24.8877,24.7833,24.7833,38240.0
2020-07-24 15:20:00,26.11,26.13,26.1,26.1,34660.0,24.7833,24.8023,24.7738,24.7738,34660.0
2020-07-24 15:25:00,26.1,26.12,26.07,26.08,43324.0,24.7738,24.7928,24.7453,24.7548,43324.0
2020-07-24 15:30:00,26.09,26.1,26.06,26.06,45384.0,24.7643,24.7738,24.7358,24.7358,45384.0
2020-07-24 15:35:00,26.07,26.16,26.07,26.16,59880.0,24.7453,24.8307,24.7453,24.8307,59880.0
2020-07-24 15:40:00,26.15,26.16,26.12,26.13,52076.0,24.8213,24.8307,24.7928,24.8023,52076.0
2020-07-24 15:45:00,26.13,26.14,26.09,26.09,95608.0,24.8023,24.8118,24.7643,24.7643,95608.0
2020-07-24 15:50:00,26.09,26.13,26.04,26.1,190456.0,24.7643,24.8023,24.7168,24.7738,190456.0
2020-07-24 15:55:00,26.1,26.14,26.09,26.1,304120.0,24.7738,24.8118,24.7643,24.7738,304120.0
2020-07-27 09:30:00,26.11,26.28,26.05,26.05,155212.0,24.7833,24.9446,24.7263,24.7263,155212.0
2020-07-27 09:35:00,26.06,26.09,26.0,26.08,29088.0,24.7358,24.7643,24.6789,24.7548,29088.0
2020-07-27 09:40:00,26.08,26.17,26.08,26.15,43128.0,24.7548,24.8402,24.7548,24.8213,43128.0
2020-07-27 09:45:00,26.14,26.2,26.14,26.17,35400.0,24.8118,24.8687,24.8118,24.8402,35400.0
2020-07-27 09:50:00,26.18,26.3,26.17,26.3,103452.0,24.8497,24.9636,24.8402,24.9636,103452.0
2020-07-27 09:55:00,26.29,26.36,26.29,26.32,61016.0,24.9541,25.0206,24.9541,24.9826,61016.0
2020-07-27 10:00:00,26.32,26.38,26.3,26.38,42436.0,24.9826,25.0396,24.9636,25.0396,42436.0
2020-07-27 10:05:00,26.39,26.45,26.38,26.43,55176.0,25.0491,25.106,25.0396,25.087,55176.0
2020-07-27 10:10:00,26.45,26.5,26.43,26.48,59144.0,25.106,25.1535,25.087,25.1345,59144.0
2020-07-27 10:15:00,26.48,26.53,26.47,26.5,173588.0,25.1345,25.1819,25.125,25.1535,173588.0
2020-07-27 10:20:00,26.51,26.54,26.5,26.5,44340.0,25.163,25.1914,25.1535,25.1535,44340.0
2020-07-27 10:25:00,26.5,26.51,26.48,26.49,15840.0,25.1535,25.163,25.1345,25.144,15840.0
2020-07-27 10:30:00,26.49,26.5,26.46,26.46,21944.0,25.144,25.1535,25.1155,25.1155,21944.0
2020-07-27 10:35:00,26.45,26.49,26.45,26.49,24712.0,25.106,25.144,25.106,25.144,24712.0
2020-07-27 10:40:00,26.49,26.5,26.48,26.48,61636.0,25.144,25.1535,25.1345,25.1345,61636.0
2020-07-27 10:45:00,26.48,26.5,26.47,26.5,26652.0,25.1345,25.1535,25.125,25.1535,26652.0
2020-07-27 10:50:00,26.5,26.55,26.49,26.52,93160.0,25.1535,25.2009,25.144,25.1725,93160.0
2020-07-27 10:55:00,26.51,26.53,26.49,26.49,27504.0,25.163,25.1819,25.144,25.144,27504.0
2020-07-27 11:00:00,26.49,26.52,26.47,26.51,44548.0,25.144,25.1725,25.125,25.163,44548.0
2020-07-27 11:05:00,26.51,26.55,26.51,26.53,14608.0,25.163,25.2009,25.163,25.1819,14608.0
2020-07-27 11:10:00,26.54,26.57,26.51,26.56,21056.0,25.1914,25.2199,25.163,25.2104,21056.0
2020-07-27 11:15:00,26.56,26.6,26.56,26.57,44528.0,25.2104,25.2484,25.2104,25.2199,44528.0
2020-07-27 11:20:00,26.56,26.58,26.55,26.55,13364.0,25.2104,25.2294,25.2009,25.2009,13364.0
2020-07-27 11:25:00,26.55,26.56,26.52,26.52,23124.0,25.2009,25.2104,25.1725,25.1725,23124.0
2020-07-27 11:30:00,26.52,26.53,26.5,26.52,118620.0,25.1725,25.1819,25.1535,25.1725,118620.0
2020-07-27 11:35:00,26.51,26.51,26.47,26.5,15636.0,25.163,25.163,25.125,25.1535,15636.0
2020-07-27 11:40:00,26.49,26.52,26.47,26.47,49504.0,25.144,25.1725,25.125,25.125,49504.0
2020-07-27 11:45:00,26.47,26.5,26.47,26.48,18892.0,25.125,25.1535,25.125,25.1345,18892.0
2020-07-27 11:50:00,26.49,26.57,26.49,26.52,176892.0,25.144,25.2199,25.144,25.1725,176892.0
2020-07-27 11:55:00,26.52,26.52,26.49,26.49,15472.0,25.1725,25.1725,25.144,25.144,15472.0
2020-07-27 12:00:00,26.49,26.54,26.48,26.54,8240.0,25.144,25.1914,25.1345,25.1914,8240.0
2020-07-27 12:05:00,26.54,26.55,26.52,26.54,11424.0,25.1914,25.2009,25.1725,25.1914,11424.0
2020-07-27 12:10:00,26.55,26.55,26.53,26.53,8952.0,25.2009,25.2009,25.1819,25.1819,8952.0
2020-07-27 12:15:00,26.53,26.55,26.53,26.53,15460.0,25.1819,25.2009,25.1819,25.1819,15460.0
2020-07-27 12:20:00,26.53,26.54,26.53,26.54,8424.0,25.1819,25.1914,25.1819,25.1914,8424.0
2020-07-27 12:25:00,26.53,26.6,26.53,26.6,20040.0,25.1819,25.2484,25.1819,25.2484,20040.0
2020-07-27 12:30:00,26.6,26.6,26.57,26.58,18872.0,25.2484,25.2484,25.2199,25.2294,18872.0
2020-07-27 12:35:00,26.58,26.6,26.56,26.57,20412.0,25.2294,25.2484,25.2104,25.2199,20412.0
2020-07-27 12:40:00,26.58,26.59,26.57,26.58,10800.0,25.2294,25.2389,25.2199,25.2294,10800.0
2020-07-27 12:45:00,26.59,26.6,26.56,26.57,13316.0,25.2389,25.2484,25.2104,25.2199,13316.0
2020-07-27 12:50:00,26.56,26.58,26.56,26.57,14360.0,25.2104,25.2294,25.2104,25.2199,14360.0
2020-07-27 12:55:00,26.57,26.58,26.56,26.57,5200.0,25.2199,25.2294,25.2104,25.2199,5200.0
2020-07-27 13:00:00,26.57,26.61,26.57,26.6,20840.0,25.2199,25.2579,25.2199,25.2484,20840.0
2020-07-27 13:05:00,26.6,26.61,26.56,26.56,27164.0,25.2484,25.2579,25.2104,25.2104,27164.0
2020-07-27 13:10:00,26.56,26.56,26.55,26.55,13420.0,25.2104,25.2104,25.2009,25.2009,13420.0
2020-07-27 13:15:00,26.56,26.56,26.53,26.54,10088.0,25.2104,25.2104,25.1819,25.1914,10088.0
2020-07-27 13:20:00,26.54,26.54,26.54,26.54,7872.0,25.1914,25.1914,25.1914,25.1914,7872.0
2020-07-27 13:25:00,26.53,26.56,26.53,26.56,13092.0,25.1819,25.2104,25.1819,25.2104,13092.0
2020-07-27 13:30:00,26.56,26.56,26.54,26.56,14772.0,25.2104,25.2104,25.1914,25.2104,14772.0
2020-07-27 13:35:00,26.56,26.57,26.55,26.56,10624.0,25.2104,25.2199,25.2009,25.2104,10624.0
2020-07-27 13:40:00,26.56,26.56,26.53,26.54,17752.0,25.2104,25.2104,25.1819,25.1914,17752.0
2020-07-27 13:45:00,26.53,26.54,26.51,26.51,19600.0,25.1819,25.1914,25.163,25.163,19600.0
2020-07-27 13:50:00,26.51,26.52,26.49,26.49,10812.0,25.163,25.1725,25.144,25.144,10812.0
2020-07-27 13:55:00,26.49,26.51,26.49,26.49,6872.0,25.144,25.163,25.144,25.144,6872.0
2020-07-27 14:00:00,26.49,26.52,26.49,26.51,15052.0,25.144,25.1725,25.144,25.163,15052.0
2020-07-27 14:05:00,26.52,26.52,26.49,26.51,18960.0,25.1725,25.1725,25.144,25.163,18960.0
2020-07-27 14:10:00,26.51,26.51,26.48,26.49,8604.0,25.163,25.163,25.1345,25.144,8604.0
2020-07-27 14:15:00,26.49,26.49,26.47,26.49,8036.0,25.144,25.144,25.125,25.144,8036.0
2020-07-27 14:20:00,26.49,26.49,26.48,26.48,17368.0,25.144,25.144,25.1345,25.1345,17368.0
2020-07-27 14:25:00,26.48,26.51,26.47,26.49,101116.0,25.1345,25.163,25.125,25.144,101116.0
2020-07-27 14:30:00,26.49,26.49,26.45,26.45,18228.0,25.144,25.144,25.106,25.106,18228.0
2020-07-27 14:35:00,26.44,26.48,26.44,26.48,13952.0,25.0965,25.1345,25.0965,25.1345,13952.0
2020-07-27 14:40:00,26.48,26.5,26.47,26.5,16748.0,25.1345,25.1535,25.125,25.1535,16748.0
2020-07-27 14:45:00,26.49,26.49,26.47,26.47,10876.0,25.144,25.144,25.125,25.125,10876.0
2020-07-27 14:50:00,26.46,26.48,26.46,26.47,31652.0,25.1155,25.1345,25.1155,25.125,31652.0
2020-07-27 14:55:00,26.47,26.47,26.44,26.46,15548.0,25.125,25.125,25.0965,25.1155,15548.0
2020-07-27 15:00:00,26.46,26.52,26.46,26.51,31060.0,25.1155,25.1725,25.1155,25.163,31060.0
2020-07-27 15:05:00,26.52,26.53,26.51,26.52,33928.0,25.1725,25.1819,25.163,25.1725,33928.0
2020-07-27 15:10:00,26.53,26.55,26.52,26.52,31692.0,25.1819,25.2009,25.1725,25.1725,31692.0
2020-07-27 15:15:00,26.53,26.54,26.51,26.52,22800.0,25.1819,25.1914,25.163,25.1725,22800.0
2020-07-27 15:20:00,26.52,26.54,26.5,26.52,38428.0,25.1725,25.1914,25.1535,25.1725,38428.0
2020-07-27 15:25:00,26.53,26.55,26.53,26.54,27820.0,25.1819,25.2009,25.1819,25.1914,27820.0
2020-07-27 15:30:00,26.54,26.58,26.53,26.57,36076.0,25.1914,25.2294,25.1819,25.2199,36076.0
2020-07-27 15:35:00,26.57,26.61,26.56,26.57,61780.0,25.2199,25.2579,25.2104,25.2199,61780.0
2020-07-27 15:40:00,26.57,26.58,26.55,26.55,49156.0,25.2199,25.2294,25.2009,25.2009,49156.0
2020-07-27 15:45:00,26.55,26.57,26.53,26.57,58824.0,25.2009,25.2199,25.1819,25.2199,58824.0
2020-07-27 15:50:00,26.58,26.58,26.53,26.57,88448.0,25.2294,25.2294,25.1819,25.2199,88448.0
2020-07-27 15:55:00,26.57,26.58,26.54,26.55,186772.0,25.2199,25.2294,25.1914,25.2009,186772.0
2020-07-28 09:30:00,26.48,26.54,26.39,26.42,68864.0,25.1345,25.1914,25.0491,25.0775,68864.0
2020-07-28 09:35:00,26.39,26.43,26.35,26.41,20400.0,25.0491,25.087,25.0111,25.068,20400.0
2020-07-28 09:40:00,26.36,26.39,26.32,26.39,27088.0,25.0206,25.0491,24.9826,25.0491,27088.0
2020-07-28 09:45:00,26.36,26.41,26.33,26.34,164640.0,25.0206,25.068,24.9921,25.0016,164640.0
2020-07-28 09:50:00,26.34,26.38,26.28,26.3,77772.0,25.0016,25.0396,24.9446,24.9636,77772.0
2020-07-28 09:55:00,26.3,26.34,26.25,26.25,57244.0,24.9636,25.0016,24.9162,24.9162,57244.0
2020-07-28 10:00:00,26.24,26.27,26.21,26.27,21980.0,24.9067,24.9352,24.8782,24.9352,21980.0
2020-07-28 10:05:00,26.25,26.25,26.18,26.21,19600.0,24.9162,24.9162,24.8497,24.8782,19600.0
2020-07-28 10:10:00,26.21,26.24,26.2,26.21,33792.0,24.8782,24.9067,24.8687,24.8782,33792.0
2020-07-28 10:15:00,26.21,26.24,26.21,26.23,25784.0,24.8782,24.9067,24.8782,24.8972,25784.0
2020-07-28 10:20:00,26.23,26.26,26.22,26.25,32544.0,24.8972,24.9257,24.8877,24.9162,32544.0
2020-07-28 10:25:00,26.26,26.26,26.21,26.23,23132.0,24.9257,24.9257,24.8782,24.8972,23132.0
2020-07-28 10:30:00,26.24,26.25,26.21,26.21,17560.0,24.9067,24.9162,24.8782,24.8782,17560.0
2020-07-28 10:35:00,26.22,26.23,26.2,26.23,29420.0,24.8877,24.8972,24.8687,24.8972,29420.0
2020-07-28 10:40:00,26.24,26.24,26.16,26.16,15584.0,24.9067,24.9067,24.8307,24.8307,15584.0
2020-07-28 10:45:00,26.17,26.18,26.15,26.18,43092.0,24.8402,24.8497,24.8213,24.8497,43092.0
2020-07-28 10:50:00,26.19,26.19,26.16,26.16,24372.0,24.8592,24.8592,24.8307,24.8307,24372.0
2020-07-28 10:55:00,26.16,26.2,26.16,26.18,20244.0,24.8307,24.8687,24.8307,24.8497,20244.0
2020-07-28 11:00:00,26.18,26.18,26.13,26.13,31888.0,24.8497,24.8497,24.8023,24.8023,31888.0
2020-07-28 11:05:00,26.12,26.13,26.1,26.11,29996.0,24.7928,24.8023,24.7738,24.7833,29996.0
2020-07-28 11:10:00,26.12,26.2,26.11,26.19,17160.0,24.7928,24.8687,24.7833,24.8592,17160.0
2020-07-28 11:15:00,26.19,26.21,26.18,26.18,14792.0,24.8592,24.8782,24.8497,24.8497,14792.0
2020-07-28 11:20:00,26.2,26.2,26.17,26.19,17720.0,24.8687,24.8687,24.8402,24.8592,17720.0
2020-07-28 11:25:00,26.18,26.2,26.17,26.18,23976.0,24.8497,24.8687,24.8402,24.8497,23976.0
2020-07-28 11:30:00,26.18,26.19,26.17,26.18,22140.0,24.8497,24.8592,24.8402,24.8497,22140.0
2020-07-28 11:35:00,26.18,26.21,26.17,26.19,18560.0,24.8497,24.8782,24.8402,24.8592,18560.0
2020-07-28 11:40:00,26.2,26.22,26.18,26.19,12116.0,24.8687,24.8877,24.8497,24.8592,12116.0
2020-07-28 11:45:00,26.19,26.2,26.18,26.19,17188.0,24.8592,24.8687,24.8497,24.8592,17188.0
2020-07-28 11:50:00,26.18,26.18,26.16,26.17,25284.0,24.8497,24.8497,24.8307,24.8402,25284.0
2020-07-28 11:55:00,26.18,26.18,26.15,26.15,13960.0,24.8497,24.8497,24.8213,24.8213,13960.0
2020-07-28 12:00:00,26.14,26.14,26.13,26.13,25680.0,24.8118,24.8118,24.8023,24.8023,25680.0
2020-07-28 12:05:00,26.13,26.14,26.1,26.14,24792.0,24.8023,24.8118,24.7738,24.8118,24792.0
2020-07-28 12:10:00,26.13,26.15,26.12,26.15,16604.0,24.8023,24.8213,24.7928,24.8213,16604.0
2020-07-28 12:15:00,26.16,26.17,26.14,26.14,30160.0,24.8307,24.8402,24.8118,24.8118,30160.0
2020-07-28 12:20:00,26.14,26.15,26.11,26.15,35536.0,24.8118,24.8213,24.7833,24.8213,35536.0
2020-07-28 12:25:00,26.15,26.16,26.13,26.14,13368.0,24.8213,24.8307,24.8023,24.8118,13368.0
2020-07-28 12:30:00,26.15,26.15,26.13,26.15,8872.0,24.8213,24.8213,24.8023,24.8213,8872.0
2020-07-28 12:35:00,26.14,26.16,26.13,26.15,6200.0,24.8118,24.8307,24.8023,24.8213,6200.0
2020-07-28 12:40:00,26.15,26.15,26.13,26.14,9032.0,24.8213,24.8213,24.8023,24.8118,9032.0
2020-07-28 12:45:00,26.14,26.15,26.14,26.14,23408.0,24.8118,24.8213,24.8118,24.8118,23408.0
2020-07-28 12:50:00,26.14,26.16,26.14,26.16,15640.0,24.8118,24.8307,24.8118,24.8307,15640.0
2020-07-28 12:55:00,26.16,26.17,26.15,26.16,15524.0,24.8307,24.8402,24.8213,24.8307,15524.0
2020-07-28 13:00:00,26.17,26.22,26.17,26.21,156676.0,24.8402,24.8877,24.8402,24.8782,156676.0
2020-07-28 13:05:00,26.21,26.22,26.2,26.22,9748.0,24.8782,24.8877,24.8687,24.8877,9748.0
2020-07-28 13:10:00,26.22,26.23,26.21,26.22,19368.0,24.8877,24.8972,24.8782,24.8877,19368.0
2020-07-28 13:15:00,26.22,26.24,26.22,26.24,11008.0,24.8877,24.9067,24.8877,24.9067,11008.0
2020-07-28 13:20:00,26.24,26.26,26.24,26.25,17652.0,24.9067,24.9257,24.9067,24.9162,17652.0
2020-07-28 13:25:00,26.25,26.28,26.21,26.21,73792.0,24.9162,24.9446,24.8782,24.8782,73792.0
2020-07-28 13:30:00,26.22,26.25,26.22,26.25,17004.0,24.8877,24.9162,24.8877,24.9162,17004.0
2020-07-28 13:35:00,26.25,26.27,26.25,26.26,19364.0,24.9162,24.9352,24.9162,24.9257,19364.0
2020-07-28 13:40:00,26.26,26.31,26.26,26.28,61564.0,24.9257,24.9731,24.9257,24.9446,61564.0
2020-07-28 13:45:00,26.27,26.3,26.27,26.29,13792.0,24.9352,24.9636,24.9352,24.9541,13792.0
2020-07-28 13:50:00,26.29,26.3,26.29,26.3,17616.0,24.9541,24.9636,24.9541,24.9636,17616.0
2020-07-28 13:55:00,26.3,26.3,26.29,26.29,17252.0,24.9636,24.9636,24.9541,24.9541,17252.0
2020-07-28 14:00:00,26.3,26.3,26.28,26.28,13684.0,24.9636,24.9636,24.9446,24.9446,13684.0
2020-07-28 14:05:00,26.28,26.28,26.27,26.27,11096.0,24.9446,24.9446,24.9352,24.9352,11096.0
2020-07-28 14:10:00,26.27,26.3,26.27,26.29,15800.0,24.9352,24.9636,24.9352,24.9541,15800.0
2020-07-28 14:15:00,26.28,26.3,26.28,26.29,25444.0,24.9446,24.9636,24.9446,24.9541,25444.0
2020-07-28 14:20:00,26.29,26.32,26.27,26.32,29316.0,24.9541,24.9826,24.9352,24.9826,29316.0
2020-07-28 14:25:00,26.32,26.32,26.3,26.31,16800.0,24.9826,24.9826,24.9636,24.9731,16800.0
2020-07-28 14:30:00,26.32,26.33,26.31,26.32,32220.0,24.9826,24.9921,24.9731,24.9826,32220.0
2020-07-28 14:35:00,26.32,26.33,26.31,26.32,102328.0,24.9826,24.9921,24.9731,24.9826,102328.0
2020-07-28 14:40:00,26.32,26.32,26.3,26.3,49188.0,24.9826,24.9826,24.9636,24.9636,49188.0
2020-07-28 14:45:00,26.3,26.32,26.29,26.29,52344.0,24.9636,24.9826,24.9541,24.9541,52344.0
2020-07-28 14:50:00,26.29,26.3,26.28,26.29,17152.0,24.9541,24.9636,24.9446,24.9541,17152.0
2020-07-28 14:55:00,26.29,26.31,26.29,26.29,38136.0,24.9541,24.9731,24.9541,24.9541,38136.0
2020-07-28 15:00:00,26.29,26.29,26.25,26.26,45240.0,24.9541,24.9541,24.9162,24.9257,45240.0
2020-07-28 15:05:00,26.26,26.26,26.21,26.22,63928.0,24.9257,24.9257,24.8782,24.8877,63928.0
2020-07-28 15:10:00,26.21,26.24,26.21,26.24,99132.0,24.8782,24.9067,24.8782,24.9067,99132.0
2020-07-28 15:15:00,26.24,26.26,26.23,26.26,144388.0,24.9067,24.9257,24.8972,24.9257,144388.0
2020-07-28 15:20:00,26.26,26.3,26.25,26.29,133344.0,24.9257,24.9636,24.9162,24.9541,133344.0
2020-07-28 15:25:00,26.28,26.3,26.21,26.21,150036.0,24.9446,24.9636,24.8782,24.8782,150036.0
2020-07-28 15:30:00,26.21,26.23,26.17,26.18,48308.0,24.8782,24.8972,24.8402,24.8497,48308.0
2020-07-28 15:35:00,26.18,26.2,26.16,26.16,45356.0,24.8497,24.8687,24.8307,24.8307,45356.0
2020-07-28 15:40:00,26.16,26.18,26.13,26.14,59648.0,24.8307,24.8497,24.8023,24.8118,59648.0
2020-07-28 15:45:00,26.14,26.16,26.07,26.07,85220.0,24.8118,24.8307,24.7453,24.7453,85220.0
2020-07-28 15:50:00,26.06,26.08,26.04,26.05,134572.0,24.7358,24.7548,24.7168,24.7263,134572.0
2020-07-28 15:55:00,26.05,26.07,26.0,26.05,262764.0,24.7263,24.7453,24.6789,24.7263,262764.0
2020-07-29 09:30:00,26.13,26.15,26.02,26.05,295876.0,24.8023,24.8213,24.6979,24.7263,295876.0
2020-07-29 09:35:00,26.06,26.12,26.04,26.06,38908.0,24.7358,24.7928,24.7168,24.7358,38908.0
2020-07-29 09:40:00,26.07,26.22,26.05,26.21,59940.0,24.7453,24.8877,24.7263,24.8782,59940.0
2020-07-29 09:45:00,26.2,26.2,26.14,26.14,18840.0,24.8687,24.8687,24.8118,24.8118,18840.0
2020-07-29 09:50:00,26.14,26.16,26.09,26.15,317368.0,24.8118,24.8307,24.7643,24.8213,317368.0
2020-07-29 09:55:00,26.16,26.25,26.15,26.22,72052.0,24.8307,24.9162,24.8213,24.8877,72052.0
2020-07-29 10:00:00,26.22,26.27,26.21,26.25,21920.0,24.8877,24.9352,24.8782,24.9162,21920.0
2020-07-29 10:05:00,26.25,26.27,26.23,26.27,19476.0,24.9162,24.9352,24.8972,24.9352,19476.0
2020-07-29 10:10:00,26.27,26.29,26.24,26.24,452160.0,24.9352,24.9541,24.9067,24.9067,452160.0
2020-07-29 10:15:00,26.25,26.29,26.24,26.27,72300.0,24.9162,24.9541,24.9067,24.9352,72300.0
2020-07-29 10:20:00,26.29,26.3,26.25,26.26,233120.0,24.9541,24.9636,24.9162,24.9257,233120.0
2020-07-29 10:25:00,26.26,26.29,26.24,26.24,26500.0,24.9257,24.9541,24.9067,24.9067,26500.0
2020-07-29 10:30:00,26.24,26.27,26.18,26.2,130580.0,24.9067,24.9352,24.8497,24.8687,130580.0
2020-07-29 10:35:00,26.2,26.28,26.2,26.26,40880.0,24.8687,24.9446,24.8687,24.9257,40880.0
2020-07-29 10:40:00,26.25,26.27,26.25,26.25,21312.0,24.9162,24.9352,24.9162,24.9162,21312.0
2020-07-29 10:45:00,26.25,26.27,26.25,26.25,104120.0,24.9162,24.9352,24.9162,24.9162,104120.0
2020-07-29 10:50:00,26.24,26.26,26.24,26.25,25572.0,24.9067,24.9257,24.9067,24.9162,25572.0
2020-07-29 10:55:00,26.25,26.26,26.24,26.24,71256.0,24.9162,24.9257,24.9067,24.9067,71256.0
2020-07-29 11:00:00,26.25,26.25,26.21,26.21,19076.0,24.9162,24.9162,24.8782,24.8782,19076.0
2020-07-29 11:05:00,26.21,26.21,26.16,26.18,24336.0,24.8782,24.8782,24.8307,24.8497,24336.0
2020-07-29 11:10:00,26.19,26.23,26.19,26.21,21616.0,24.8592,24.8972,24.8592,24.8782,21616.0
2020-07-29 11:15:00,26.21,26.25,26.2,26.2,36656.0,24.8782,24.9162,24.8687,24.8687,36656.0
2020-07-29 11:20:00,26.2,26.21,26.16,26.18,29512.0,24.8687,24.8782,24.8307,24.8497,29512.0
2020-07-29 11:25:00,26.19,26.24,26.19,26.23,23224.0,24.8592,24.9067,24.8592,24.8972,23224.0
2020-07-29 11:30:00,26.21,26.23,26.19,26.2,31736.0,24.8782,24.8972,24.8592,24.8687,31736.0
2020-07-29 11:35:00,26.18,26.21,26.18,26.21,15872.0,24.8497,24.8782,24.8497,24.8782,15872.0
2020-07-29 11:40:00,26.2,26.21,26.19,26.21,28584.0,24.8687,24.8782,24.8592,24.8782,28584.0
2020-07-29 11:45:00,26.21,26.23,26.21,26.23,47756.0,24.8782,24.8972,24.8782,24.8972,47756.0
2020-07-29 11:50:00,26.22,26.23,26.21,26.21,21716.0,24.8877,24.8972,24.8782,24.8782,21716.0
2020-07-29 11:55:00,26.21,26.23,26.2,26.22,19012.0,24.8782,24.8972,24.8687,24.8877,19012.0
2020-07-29 12:00:00,26.23,26.24,26.22,26.24,11136.0,24.8972,24.9067,24.8877,24.9067,11136.0
2020-07-29 12:05:00,26.25,26.27,26.23,26.23,17652.0,24.9162,24.9352,24.8972,24.8972,17652.0
2020-07-29 12:10:00,26.23,26.26,26.23,26.25,12560.0,24.8972,24.9257,24.8972,24.9162,12560.0
2020-07-29 12:15:00,26.25,26.25,26.23,26.25,15944.0,24.9162,24.9162,24.8972,24.9162,15944.0
2020-07-29 12:20:00,26.27,26.28,26.25,26.28,9956.0,24.9352,24.9446,24.9162,24.9446,9956.0
2020-07-29 12:25:00,26.28,26.31,26.26,26.29,48068.0,24.9446,24.9731,24.9257,24.9541,48068.0
2020-07-29 12:30:00,26.29,26.32,26.29,26.31,25888.0,24.9541,24.9826,24.9541,24.9731,25888.0
2020-07-29 12:35:00,26.31,26.39,26.31,26.38,45236.0,24.9731,25.0491,24.9731,25.0396,45236.0
2020-07-29 12:40:00,26.39,26.39,26.35,26.35,18312.0,25.0491,25.0491,25.0111,25.0111,18312.0
2020-07-29 12:45:00,26.35,26.37,26.35,26.37,15168.0,25.0111,25.0301,25.0111,25.0301,15168.0
2020-07-29 12:50:00,26.39,26.4,26.38,26.39,17860.0,25.0491,25.0585,25.0396,25.0491,17860.0
2020-07-29 12:55:00,26.39,26.42,26.37,26.42,12400.0,25.0491,25.0775,25.0301,25.0775,12400.0
2020-07-29 13:00:00,26.42,26.42,26.4,26.4,11324.0,25.0775,25.0775,25.0585,25.0585,11324.0
2020-07-29 13:05:00,26.4,26.41,26.39,26.4,6768.0,25.0585,25.068,25.0491,25.0585,6768.0
2020-07-29 13:10:00,26.41,26.42,26.39,26.39,11268.0,25.068,25.0775,25.0491,25.0491,11268.0
2020-07-29 13:15:00,26.39,26.41,26.38,26.4,16188.0,25.0491,25.068,25.0396,25.0585,16188.0
2020-07-29 13:20:00,26.4,26.4,26.39,26.39,6636.0,25.0585,25.0585,25.0491,25.0491,6636.0
2020-07-29 13:25:00,26.38,26.39,26.35,26.35,11308.0,25.0396,25.0491,25.0111,25.0111,11308.0
2020-07-29 13:30:00,26.35,26.36,26.35,26.36,17832.0,25.0111,25.0206,25.0111,25.0206,17832.0
2020-07-29 13:35:00,26.36,26.36,26.35,26.35,5924.0,25.0206,25.0206,25.0111,25.0111,5924.0
2020-07-29 13:40:00,26.36,26.37,26.36,26.36,9616.0,25.0206,25.0301,25.0206,25.0206,9616.0
2020-07-29 13:45:00,26.37,26.38,26.36,26.38,12084.0,25.0301,25.0396,25.0206,25.0396,12084.0
2020-07-29 13:50:00,26.38,26.38,26.38,26.38,5868.0,25.0396,25.0396,25.0396,25.0396,5868.0
2020-07-29 13:55:00,26.38,26.4,26.38,26.38,22816.0,25.0396,25.0585,25.0396,25.0396,22816.0
2020-07-29 14:00:00,26.39,26.42,26.37,26.39,17696.0,25.0491,25.0775,25.0301,25.0491,17696.0
2020-07-29 14:05:00,26.39,26.43,26.39,26.43,21648.0,25.0491,25.087,25.0491,25.087,21648.0
2020-07-29 14:10:00,26.44,26.46,26.43,26.45,27552.0,25.0965,25.1155,25.087,25.106,27552.0
2020-07-29 14:15:00,26.45,26.46,26.43,26.45,15100.0,25.106,25.1155,25.087,25.106,15100.0
2020-07-29 14:20:00,26.44,26.46,26.44,26.45,17312.0,25.0965,25.1155,25.0965,25.106,17312.0
2020-07-29 14:25:00,26.45,26.52,26.45,26.5,91688.0,25.106,25.1725,25.106,25.1535,91688.0
2020-07-29 14:30:00,26.5,26.52,26.47,26.47,24200.0,25.1535,25.1725,25.125,25.125,24200.0
2020-07-29 14:35:00,26.46,26.48,26.46,26.48,24008.0,25.1155,25.1345,25.1155,25.1345,24008.0
2020-07-29 14:40:00,26.48,26.5,26.47,26.49,44164.0,25.1345,25.1535,25.125,25.144,44164.0
2020-07-29 14:45:00,26.49,26.49,26.45,26.46,62472.0,25.144,25.144,25.106,25.1155,62472.0
2020-07-29 14:50:00,26.45,26.47,26.45,26.45,62392.0,25.106,25.125,25.106,25.106,62392.0
2020-07-29 14:55:00,26.45,26.45,26.4,26.4,52948.0,25.106,25.106,25.0585,25.0585,52948.0
2020-07-29 15:00:00,26.4,26.41,26.34,26.35,77516.0,25.0585,25.068,25.0016,25.0111,77516.0
2020-07-29 15:05:00,26.35,26.37,26.34,26.35,31416.0,25.0111,25.0301,25.0016,25.0111,31416.0
2020-07-29 15:10:00,26.36,26.39,26.33,26.36,59304.0,25.0206,25.0491,24.9921,25.0206,59304.0
2020-07-29 15:15:00,26.36,26.41,26.36,26.4,33476.0,25.0206,25.068,25.0206,25.0585,33476.0
2020-07-29 15:20:00,26.4,26.44,26.4,26.43,38300.0,25.0585,25.0965,25.0585,25.087,38300.0
2020-07-29 15:25:00,26.43,26.43,26.39,26.42,39940.0,25.087,25.087,25.0491,25.0775,39940.0
2020-07-29 15:30:00,26.43,26.5,26.42,26.48,35348.0,25.087,25.1535,25.0775,25.1345,35348.0
2020-07-29 15:35:00,26.49,26.55,26.48,26.54,40052.0,25.144,25.2009,25.1345,25.1914,40052.0
2020-07-29 15:40:00,26.53,26.53,26.49,26.5,50392.0,25.1819,25.1819,25.144,25.1535,50392.0
2020-07-29 15:45:00,26.5,26.5,26.47,26.48,62392.0,25.1535,25.1535,25.125,25.1345,62392.0
2020-07-29 15:50:00,26.48,26.48,26.43,26.43,85464.0,25.1345,25.1345,25.087,25.087,85464.0
2020-07-29 15:55:00,26.42,26.46,26.41,26.46,151204.0,25.0775,25.1155,25.068,25.1155,151204.0
2020-07-30 09:30:00,26.18,26.36,26.1,26.35,60856.0,24.8497,25.0206,24.7738,25.0111,60856.0
2020-07-30 09:35:00,26.3,26.3,26.21,26.29,108568.0,24.9636,24.9636,24.8782,24.9541,108568.0
2020-07-30 09:40:00,26.29,26.31,26.23,26.28,82984.0,24.9541,24.9731,24.8972,24.9446,82984.0
2020-07-30 09:45:00,26.27,26.32,26.27,26.29,111208.0,24.9352,24.9826,24.9352,24.9541,111208.0
2020-07-30 09:50:00,26.28,26.29,26.18,26.19,135556.0,24.9446,24.9541,24.8497,24.8592,135556.0
2020-07-30 09:55:00,26.18,26.22,26.14,26.21,82316.0,24.8497,24.8877,24.8118,24.8782,82316.0
2020-07-30 10:00:00,26.21,26.24,26.14,26.2,89668.0,24.8782,24.9067,24.8118,24.8687,89668.0
2020-07-30 10:05:00,26.18,26.2,26.11,26.17,31088.0,24.8497,24.8687,24.7833,24.8402,31088.0
2020-07-30 10:10:00,26.17,26.17,26.08,26.1,59088.0,24.8402,24.8402,24.7548,24.7738,59088.0
2020-07-30 10:15:00,26.09,26.14,26.08,26.08,47460.0,24.7643,24.8118,24.7548,24.7548,47460.0
2020-07-30 10:20:00,26.07,26.09,26.03,26.06,67888.0,24.7453,24.7643,24.7073,24.7358,67888.0
2020-07-30 10:25:00,26.06,26.11,26.05,26.11,44420.0,24.7358,24.7833,24.7263,24.7833,44420.0
2020-07-30 10:30:00,26.11,26.17,26.1,26.17,9800.0,24.7833,24.8402,24.7738,24.8402,9800.0
2020-07-30 10:35:00,26.17,26.17,26.13,26.16,28444.0,24.8402,24.8402,24.8023,24.8307,28444.0
2020-07-30 10:40:00,26.16,26.16,26.11,26.12,7872.0,24.8307,24.8307,24.7833,24.7928,7872.0
2020-07-30 10:45:00,26.13,26.13,26.07,26.08,52588.0,24.8023,24.8023,24.7453,24.7548,52588.0
2020-07-30 10:50:00,26.08,26.11,26.07,26.1,19140.0,24.7548,24.7833,24.7453,24.7738,19140.0
2020-07-30 10:55:00,26.09,26.14,26.09,26.13,61552.0,24.7643,24.8118,24.7643,24.8023,61552.0
2020-07-30 11:00:00,26.13,26.18,26.12,26.18,15084.0,24.8023,24.8497,24.7928,24.8497,15084.0
2020-07-30 11:05:00,26.19,26.22,26.19,26.2,12488.0,24.8592,24.8877,24.8592,24.8687,12488.0
2020-07-30 11:10:00,26.2,26.25,26.18,26.18,17976.0,24.8687,24.9162,24.8497,24.8497,17976.0
2020-07-30 11:15:00,26.18,26.21,26.17,26.21,9272.0,24.8497,24.8782,24.8402,24.8782,9272.0
2020-07-30 11:20:00,26.21,26.21,26.17,26.18,26232.0,24.8782,24.8782,24.8402,24.8497,26232.0
2020-07-30 11:25:00,26.16,26.18,26.13,26.14,13272.0,24.8307,24.8497,24.8023,24.8118,13272.0
2020-07-30 11:30:00,26.14,26.18,26.14,26.18,34640.0,24.8118,24.8497,24.8118,24.8497,34640.0
2020-07-30 11:35:00,26.18,26.2,26.18,26.19,27908.0,24.8497,24.8687,24.8497,24.8592,27908.0
2020-07-30 11:40:00,26.18,26.2,26.18,26.2,10616.0,24.8497,24.8687,24.8497,24.8687,10616.0
2020-07-30 11:45:00,26.19,26.19,26.16,26.18,10996.0,24.8592,24.8592,24.8307,24.8497,10996.0
2020-07-30 11:50:00,26.16,26.17,26.15,26.17,12580.0,24.8307,24.8402,24.8213,24.8402,12580.0
2020-07-30 11:55:00,26.17,26.17,26.13,26.15,25252.0,24.8402,24.8402,24.8023,24.8213,25252.0
2020-07-30 12:00:00,26.16,26.17,26.12,26.12,35108.0,24.8307,24.8402,24.7928,24.7928,35108.0
2020-07-30 12:05:00,26.12,26.12,26.06,26.06,35744.0,24.7928,24.7928,24.7358,24.7358,35744.0
2020-07-30 12:10:00,26.06,26.1,26.06,26.1,17196.0,24.7358,24.7738,24.7358,24.7738,17196.0
2020-07-30 12:15:00,26.1,26.18,26.1,26.17,34172.0,24.7738,24.8497,24.7738,24.8402,34172.0
2020-07-30 12:20:00,26.16,26.17,26.13,26.14,26668.0,24.8307,24.8402,24.8023,24.8118,26668.0
2020-07-30 12:25:00,26.15,26.15,26.11,26.12,71072.0,24.8213,24.8213,24.7833,24.7928,71072.0
2020-07-30 12:30:00,26.12,26.16,26.09,26.09,48288.0,24.7928,24.8307,24.7643,24.7643,48288.0
2020-07-30 12:35:00,26.08,26.11,26.06,26.1,27032.0,24.7548,24.7833,24.7358,24.7738,27032.0
2020-07-30 12:40:00,26.1,26.1,26.07,26.08,25940.0,24.7738,24.7738,24.7453,24.7548,25940.0
2020-07-30 12:45:00,26.08,26.1,26.08,26.1,27132.0,24.7548,24.7738,24.7548,24.7738,27132.0
2020-07-30 12:50:00,26.11,26.14,26.11,26.12,19756.0,24.7833,24.8118,24.7833,24.7928,19756.0
2020-07-30 12:55:00,26.11,26.15,26.11,26.14,12076.0,24.7833,24.8213,24.7833,24.8118,12076.0
2020-07-30 13:00:00,26.15,26.18,26.15,26.17,18600.0,24.8213,24.8497,24.8213,24.8402,18600.0
2020-07-30 13:05:00,26.17,26.18,26.15,26.16,23188.0,24.8402,24.8497,24.8213,24.8307,23188.0
2020-07-30 13:10:00,26.16,26.17,26.15,26.16,18824.0,24.8307,24.8402,24.8213,24.8307,18824.0
2020-07-30 13:15:00,26.16,26.17,26.14,26.15,23012.0,24.8307,24.8402,24.8118,24.8213,23012.0
2020-07-30 13:20:00,26.14,26.17,26.13,26.17,68956.0,24.8118,24.8402,24.8023,24.8402,68956.0
2020-07-30 13:25:00,26.17,26.19,26.15,26.15,79148.0,24.8402,24.8592,24.8213,24.8213,79148.0
2020-07-30 13:30:00,26.16,26.16,26.13,26.13,34720.0,24.8307,24.8307,24.8023,24.8023,34720.0
2020-07-30 13:35:00,26.14,26.15,26.11,26.11,11176.0,24.8118,24.8213,24.7833,24.7833,11176.0
2020-07-30 13:40:00,26.12,26.15,26.11,26.15,21552.0,24.7928,24.8213,24.7833,24.8213,21552.0
2020-07-30 13:45:00,26.15,26.15,26.13,26.14,20452.0,24.8213,24.8213,24.8023,24.8118,20452.0
2020-07-30 13:50:00,26.14,26.16,26.14,26.16,31104.0,24.8118,24.8307,24.8118,24.8307,31104.0
2020-07-30 13:55:00,26.15,26.18,26.15,26.17,13000.0,24.8213,24.8497,24.8213,24.8402,13000.0
2020-07-30 14:00:00,26.17,26.18,26.15,26.17,139412.0,24.8402,24.8497,24.8213,24.8402,139412.0
2020-07-30 14:05:00,26.17,26.18,26.16,26.18,34704.0,24.8402,24.8497,24.8307,24.8497,34704.0
2020-07-30 14:10:00,26.17,26.17,26.14,26.14,11396.0,24.8402,24.8402,24.8118,24.8118,11396.0
2020-07-30 14:15:00,26.13,26.14,26.12,26.14,19600.0,24.8023,24.8118,24.7928,24.8118,19600.0
2020-07-30 14:20:00,26.13,26.18,26.11,26.18,50956.0,24.8023,24.8497,24.7833,24.8497,50956.0
2020-07-30 14:25:00,26.16,26.16,26.13,26.15,13116.0,24.8307,24.8307,24.8023,24.8213,13116.0
2020-07-30 14:30:00,26.15,26.17,26.15,26.17,13184.0,24.8213,24.8402,24.8213,24.8402,13184.0
2020-07-30 14:35:00,26.17,26.19,26.17,26.19,18344.0,24.8402,24.8592,24.8402,24.8592,18344.0
2020-07-30 14:40:00,26.19,26.22,26.19,26.22,29200.0,24.8592,24.8877,24.8592,24.8877,29200.0
2020-07-30 14:45:00,26.22,26.23,26.18,26.18,29032.0,24.8877,24.8972,24.8497,24.8497,29032.0
2020-07-30 14:50:00,26.19,26.19,26.16,26.18,48892.0,24.8592,24.8592,24.8307,24.8497,48892.0
2020-07-30 14:55:00,26.18,26.23,26.18,26.21,25280.0,24.8497,24.8972,24.8497,24.8782,25280.0
2020-07-30 15:00:00,26.21,26.24,26.2,26.2,27544.0,24.8782,24.9067,24.8687,24.8687,27544.0
2020-07-30 15:05:00,26.21,26.21,26.18,26.19,20348.0,24.8782,24.8782,24.8497,24.8592,20348.0
2020-07-30 15:10:00,26.19,26.24,26.18,26.24,30984.0,24.8592,24.9067,24.8497,24.9067,30984.0
2020-07-30 15:15:00,26.24,26.29,26.23,26.29,28820.0,24.9067,24.9541,24.8972,24.9541,28820.0
2020-07-30 15:20:00,26.29,26.29,26.27,26.28,40548.0,24.9541,24.9541,24.9352,24.9446,40548.0
2020-07-30 15:25:00,26.28,26.29,26.27,26.29,27700.0,24.9446,24.9541,24.9352,24.9541,27700.0
2020-07-30 15:30:00,26.28,26.3,26.27,26.28,38984.0,24.9446,24.9636,24.9352,24.9446,38984.0
2020-07-30 15:35:00,26.28,26.29,26.27,26.27,36884.0,24.9446,24.9541,24.9352,24.9352,36884.0
2020-07-30 15:40:00,26.27,26.29,26.25,26.26,53224.0,24.9352,24.9541,24.9162,24.9257,53224.0
2020-07-30 15:45:00,26.26,26.28,26.26,26.27,68828.0,24.9257,24.9446,24.9257,24.9352,68828.0
2020-07-30 15:50:00,26.26,26.34,26.25,26.3,223468.0,24.9257,25.0016,24.9162,24.9636,223468.0
2020-07-30 15:55:00,26.3,26.33,26.28,26.3,243808.0,24.9636,24.9921,24.9446,24.9636,243808.0
2020-07-31 09:30:00,26.24,26.35,26.24,26.3,69328.0,24.9067,25.0111,24.9067,24.9636,69328.0
2020-07-31 09:35:00,26.27,26.27,26.12,26.12,25660.0,24.9352,24.9352,24.7928,24.7928,25660.0
2020-07-31 09:40:00,26.08,26.13,26.05,26.06,15484.0,24.7548,24.8023,24.7263,24.7358,15484.0
2020-07-31 09:45:00,26.06,26.09,26.04,26.07,138032.0,24.7358,24.7643,24.7168,24.7453,138032.0
2020-07-31 09:50:00,26.07,26.21,26.07,26.21,43236.0,24.7453,24.8782,24.7453,24.8782,43236.0
2020-07-31 09:55:00,26.2,26.27,26.2,26.24,40276.0,24.8687,24.9352,24.8687,24.9067,40276.0
2020-07-31 10:00:00,26.25,26.26,26.16,26.18,30904.0,24.9162,24.9257,24.8307,24.8497,30904.0
2020-07-31 10:05:00,26.18,26.22,26.18,26.21,22672.0,24.8497,24.8877,24.8497,24.8782,22672.0
2020-07-31 10:10:00,26.21,26.23,26.19,26.2,51780.0,24.8782,24.8972,24.8592,24.8687,51780.0
2020-07-31 10:15:00,26.19,26.19,26.11,26.11,90016.0,24.8592,24.8592,24.7833,24.7833,90016.0
2020-07-31 10:20:00,26.09,26.12,26.02,26.12,110440.0,24.7643,24.7928,24.6979,24.7928,110440.0
2020-07-31 10:25:00,26.12,26.12,26.07,26.11,29748.0,24.7928,24.7928,24.7453,24.7833,29748.0
2020-07-31 10:30:00,26.11,26.15,26.11,26.11,36704.0,24.7833,24.8213,24.7833,24.7833,36704.0
2020-07-31 10:35:00,26.11,26.16,26.11,26.12,114900.0,24.7833,24.8307,24.7833,24.7928,114900.0
2020-07-31 10:40:00,26.13,26.13,26.08,26.09,12064.0,24.8023,24.8023,24.7548,24.7643,12064.0
2020-07-31 10:45:00,26.08,26.12,26.05,26.12,12404.0,24.7548,24.7928,24.7263,24.7928,12404.0
2020-07-31 10:50:00,26.12,26.12,26.08,26.09,14772.0,24.7928,24.7928,24.7548,24.7643,14772.0
2020-07-31 10:55:00,26.08,26.14,26.07,26.14,17660.0,24.7548,24.8118,24.7453,24.8118,17660.0
2020-07-31 11:00:00,26.13,26.15,26.12,26.14,24728.0,24.8023,24.8213,24.7928,24.8118,24728.0
2020-07-31 11:05:00,26.14,26.16,26.14,26.14,26240.0,24.8118,24.8307,24.8118,24.8118,26240.0
2020-07-31 11:10:00,26.13,26.18,26.13,26.18,20604.0,24.8023,24.8497,24.8023,24.8497,20604.0
2020-07-31 11:15:00,26.18,26.25,26.18,26.25,28952.0,24.8497,24.9162,24.8497,24.9162,28952.0
2020-07-31 11:20:00,26.25,26.25,26.21,26.21,27144.0,24.9162,24.9162,24.8782,24.8782,27144.0
2020-07-31 11:25:00,26.2,26.21,26.18,26.2,11552.0,24.8687,24.8782,24.8497,24.8687,11552.0
2020-07-31 11:30:00,26.21,26.22,26.16,26.16,19124.0,24.8782,24.8877,24.8307,24.8307,19124.0
2020-07-31 11:35:00,26.16,26.17,26.13,26.17,5916.0,24.8307,24.8402,24.8023,24.8402,5916.0
2020-07-31 11:40:00,26.17,26.18,26.14,26.15,20268.0,24.8402,24.8497,24.8118,24.8213,20268.0
2020-07-31 11:45:00,26.15,26.19,26.15,26.19,12020.0,24.8213,24.8592,24.8213,24.8592,12020.0
2020-07-31 11:50:00,26.18,26.2,26.18,26.18,11244.0,24.8497,24.8687,24.8497,24.8497,11244.0
2020-07-31 11:55:00,26.18,26.18,26.13,26.15,13996.0,24.8497,24.8497,24.8023,24.8213,13996.0
2020-07-31 12:00:00,26.15,26.15,26.1,26.12,17608.0,24.8213,24.8213,24.7738,24.7928,17608.0
2020-07-31 12:05:00,26.12,26.15,26.1,26.1,24916.0,24.7928,24.8213,24.7738,24.7738,24916.0
2020-07-31 12:10:00,26.13,26.15,26.12,26.12,9276.0,24.8023,24.8213,24.7928,24.7928,9276.0
2020-07-31 12:15:00,26.14,26.14,26.08,26.09,27232.0,24.8118,24.8118,24.7548,24.7643,27232.0
2020-07-31 12:20:00,26.09,26.13,26.08,26.13,10772.0,24.7643,24.8023,24.7548,24.8023,10772.0
2020-07-31 12:25:00,26.12,26.13,26.12,26.12,23956.0,24.7928,24.8023,24.7928,24.7928,23956.0
2020-07-31 12:30:00,26.12,26.12,26.08,26.08,14600.0,24.7928,24.7928,24.7548,24.7548,14600.0
2020-07-31 12:35:00,26.06,26.06,26.04,26.04,17636.0,24.7358,24.7358,24.7168,24.7168,17636.0
2020-07-31 12:40:00,26.05,26.07,26.05,26.06,11648.0,24.7263,24.7453,24.7263,24.7358,11648.0
2020-07-31 12:45:00,26.06,26.07,26.03,26.03,17072.0,24.7358,24.7453,24.7073,24.7073,17072.0
2020-07-31 12:50:00,26.04,26.06,26.02,26.03,15984.0,24.7168,24.7358,24.6979,24.7073,15984.0
2020-07-31 12:55:00,26.03,26.05,26.01,26.05,11668.0,24.7073,24.7263,24.6884,24.7263,11668.0
2020-07-31 13:00:00,26.04,26.07,26.04,26.06,20136.0,24.7168,24.7453,24.7168,24.7358,20136.0
2020-07-31 13:05:00,26.07,26.1,26.07,26.09,21748.0,24.7453,24.7738,24.7453,24.7643,21748.0
2020-07-31 13:10:00,26.1,26.12,26.1,26.1,19916.0,24.7738,24.7928,24.7738,24.7738,19916.0
2020-07-31 13:15:00,26.1,26.1,26.06,26.07,12088.0,24.7738,24.7738,24.7358,24.7453,12088.0
2020-07-31 13:20:00,26.07,26.08,26.06,26.08,13692.0,24.7453,24.7548,24.7358,24.7548,13692.0
2020-07-31 13:25:00,26.09,26.1,26.06,26.07,19580.0,24.7643,24.7738,24.7358,24.7453,19580.0
2020-07-31 13:30:00,26.07,26.09,26.06,26.06,16580.0,24.7453,24.7643,24.7358,24.7358,16580.0
2020-07-31 13:35:00,26.07,26.07,26.06,26.07,12464.0,24.7453,24.7453,24.7358,24.7453,12464.0
2020-07-31 13:40:00,26.08,26.09,26.08,26.08,13644.0,24.7548,24.7643,24.7548,24.7548,13644.0
2020-07-31 13:45:00,26.07,26.1,26.06,26.1,16864.0,24.7453,24.7738,24.7358,24.7738,16864.0
2020-07-31 13:50:00,26.1,26.12,26.09,26.1,11168.0,24.7738,24.7928,24.7643,24.7738,11168.0
2020-07-31 13:55:00,26.09,26.09,26.06,26.06,14416.0,24.7643,24.7643,24.7358,24.7358,14416.0
2020-07-31 14:00:00,26.06,26.08,26.06,26.07,16032.0,24.7358,24.7548,24.7358,24.7453,16032.0
2020-07-31 14:05:00,26.06,26.07,26.03,26.03,20944.0,24.7358,24.7453,24.7073,24.7073,20944.0
2020-07-31 14:10:00,26.03,26.04,26.02,26.02,13688.0,24.7073,24.7168,24.6979,24.6979,13688.0
2020-07-31 14:15:00,26.02,26.03,26.01,26.02,20940.0,24.6979,24.7073,24.6884,24.6979,20940.0
2020-07-31 14:20:00,26.02,26.04,26.02,26.04,10036.0,24.6979,24.7168,24.6979,24.7168,10036.0
2020-07-31 14:25:00,26.04,26.06,26.04,26.06,26040.0,24.7168,24.7358,24.7168,24.7358,26040.0
2020-07-31 14:30:00,26.07,26.1,26.07,26.1,18396.0,24.7453,24.7738,24.7453,24.7738,18396.0
2020-07-31 14:35:00,26.11,26.17,26.11,26.15,17804.0,24.7833,24.8402,24.7833,24.8213,17804.0
2020-07-31 14:40:00,26.14,26.18,26.14,26.17,17212.0,24.8118,24.8497,24.8118,24.8402,17212.0
2020-07-31 14:45:00,26.18,26.18,26.15,26.15,20812.0,24.8497,24.8497,24.8213,24.8213,20812.0
2020-07-31 14:50:00,26.15,26.19,26.15,26.19,25336.0,24.8213,24.8592,24.8213,24.8592,25336.0
2020-07-31 14:55:00,26.2,26.22,26.19,26.21,24020.0,24.8687,24.8877,24.8592,24.8782,24020.0
2020-07-31 15:00:00,26.21,26.25,26.2,26.25,28700.0,24.8782,24.9162,24.8687,24.9162,28700.0
2020-07-31 15:05:00,26.25,26.27,26.25,26.26,13812.0,24.9162,24.9352,24.9162,24.9257,13812.0
2020-07-31 15:10:00,26.27,26.27,26.24,26.25,20100.0,24.9352,24.9352,24.9067,24.9162,20100.0
2020-07-31 15:15:00,26.26,26.27,26.23,26.26,27588.0,24.9257,24.9352,24.8972,24.9257,27588.0
2020-07-31 15:20:00,26.26,26.29,26.26,26.26,18828.0,24.9257,24.9541,24.9257,24.9257,18828.0
2020-07-31 15:25:00,26.27,26.27,26.23,26.23,30188.0,24.9352,24.9352,24.8972,24.8972,30188.0
2020-07-31 15:30:00,26.24,26.28,26.22,26.27,154444.0,24.9067,24.9446,24.8877,24.9352,154444.0
2020-07-31 15:35:00,26.27,26.32,26.27,26.3,59372.0,24.9352,24.9826,24.9352,24.9636,59372.0
2020-07-31 15:40:00,26.28,26.34,26.28,26.32,70576.0,24.9446,25.0016,24.9446,24.9826,70576.0
2020-07-31 15:45:00,26.32,26.39,26.32,26.38,107900.0,24.9826,25.0491,24.9826,25.0396,107900.0
2020-07-31 15:50:00,26.38,26.45,26.34,26.38,180516.0,25.0396,25.106,25.0016,25.0396,180516.0
2020-07-31 15:55:00,26.38,26.47,26.38,26.45,217628.0,25.0396,25.125,25.0396,25.106,217628.0
2020-08-03 09:30:00,26.49,26.71,26.49,26.62,215952.0,25.144,25.3528,25.144,25.2674,215952.0
2020-08-03 09:35:00,26.62,26.71,26.62,26.71,78648.0,25.2674,25.3528,25.2674,25.3528,78648.0
2020-08-03 09:40:00,26.71,26.75,26.66,26.7,51580.0,25.3528,25.3908,25.3053,25.3433,51580.0
2020-08-03 09:45:00,26.71,26.82,26.7,26.79,316392.0,25.3528,25.4572,25.3433,25.4287,316392.0
2020-08-03 09:50:00,26.79,26.84,26.79,26.83,101736.0,25.4287,25.4762,25.4287,25.4667,101736.0
2020-08-03 09:55:00,26.83,26.85,26.79,26.83,159648.0,25.4667,25.4857,25.4287,25.4667,159648.0
2020-08-03 10:00:00,26.85,26.91,26.85,26.88,47560.0,25.4857,25.5426,25.4857,25.5142,47560.0
2020-08-03 10:05:00,26.87,26.9,26.86,26.87,29500.0,25.5047,25.5331,25.4952,25.5047,29500.0
2020-08-03 10:10:00,26.88,26.93,26.88,26.91,39964.0,25.5142,25.5616,25.5142,25.5426,39964.0
2020-08-03 10:15:00,26.92,26.93,26.91,26.93,20404.0,25.5521,25.5616,25.5426,25.5616,20404.0
2020-08-03 10:20:00,26.92,26.92,26.85,26.88,25440.0,25.5521,25.5521,25.4857,25.5142,25440.0
2020-08-03 10:25:00,26.87,26.87,26.82,26.83,14900.0,25.5047,25.5047,25.4572,25.4667,14900.0
2020-08-03 10:30:00,26.83,26.88,26.83,26.86,18840.0,25.4667,25.5142,25.4667,25.4952,18840.0
2020-08-03 10:35:00,26.86,26.9,26.86,26.9,43384.0,25.4952,25.5331,25.4952,25.5331,43384.0
2020-08-03 10:40:00,26.9,26.91,26.86,26.87,15116.0,25.5331,25.5426,25.4952,25.5047,15116.0
2020-08-03 10:45:00,26.87,26.87,26.83,26.84,19340.0,25.5047,25.5047,25.4667,25.4762,19340.0
2020-08-03 10:50:00,26.84,26.86,26.8,26.82,31408.0,25.4762,25.4952,25.4382,25.4572,31408.0
2020-08-03 10:55:00,26.83,26.84,26.8,26.82,25796.0,25.4667,25.4762,25.4382,25.4572,25796.0
2020-08-03 11:00:00,26.82,26.84,26.81,26.83,14152.0,25.4572,25.4762,25.4477,25.4667,14152.0
2020-08-03 11:05:00,26.82,26.83,26.76,26.76,37348.0,25.4572,25.4667,25.4003,25.4003,37348.0
2020-08-03 11:10:00,26.76,26.78,26.74,26.75,62736.0,25.4003,25.4192,25.3813,25.3908,62736.0
2020-08-03 11:15:00,26.75,26.82,26.75,26.82,18452.0,25.3908,25.4572,25.3908,25.4572,18452.0
2020-08-03 11:20:00,26.83,26.84,26.78,26.79,12628.0,25.4667,25.4762,25.4192,25.4287,12628.0
2020-08-03 11:25:00,26.79,26.79,26.76,26.77,10600.0,25.4287,25.4287,25.4003,25.4097,10600.0
2020-08-03 11:30:00,26.78,26.82,26.77,26.81,15436.0,25.4192,25.4572,25.4097,25.4477,15436.0
2020-08-03 11:35:00,26.81,26.82,26.79,26.81,6640.0,25.4477,25.4572,25.4287,25.4477,6640.0
2020-08-03 11:40:00,26.83,26.9,26.82,26.9,14380.0,25.4667,25.5331,25.4572,25.5331,14380.0
2020-08-03 11:45:00,26.9,26.9,26.85,26.86,7000.0,25.5331,25.5331,25.4857,25.4952,7000.0
2020-08-03 11:50:00,26.87,26.87,26.85,26.87,9072.0,25.5047,25.5047,25.4857,25.5047,9072.0
2020-08-03 11:55:00,26.87,26.87,26.85,26.86,5600.0,25.5047,25.5047,25.4857,25.4952,5600.0
2020-08-03 12:00:00,26.86,26.86,26.81,26.81,10500.0,25.4952,25.4952,25.4477,25.4477,10500.0
2020-08-03 12:05:00,26.81,26.82,26.78,26.81,20688.0,25.4477,25.4572,25.4192,25.4477,20688.0
2020-08-03 12:10:00,26.81,26.83,26.81,26.83,9004.0,25.4477,25.4667,25.4477,25.4667,9004.0
2020-08-03 12:15:00,26.83,26.84,26.81,26.81,11868.0,25.4667,25.4762,25.4477,25.4477,11868.0
2020-08-03 12:20:00,26.81,26.81,26.8,26.81,11396.0,25.4477,25.4477,25.4382,25.4477,11396.0
2020-08-03 12:25:00,26.81,26.82,26.77,26.77,18188.0,25.4477,25.4572,25.4097,25.4097,18188.0
2020-08-03 12:30:00,26.77,26.77,26.74,26.75,11816.0,25.4097,25.4097,25.3813,25.3908,11816.0
2020-08-03 12:35:00,26.74,26.78,26.74,26.77,22240.0,25.3813,25.4192,25.3813,25.4097,22240.0
2020-08-03 12:40:00,26.75,26.78,26.73,26.74,17600.0,25.3908,25.4192,25.3718,25.3813,17600.0
2020-08-03 12:45:00,26.75,26.75,26.71,26.72,12324.0,25.3908,25.3908,25.3528,25.3623,12324.0
2020-08-03 12:50:00,26.73,26.73,26.71,26.72,10840.0,25.3718,25.3718,25.3528,25.3623,10840.0
2020-08-03 12:55:00,26.72,26.72,26.71,26.72,4440.0,25.3623,25.3623,25.3528,25.3623,4440.0
2020-08-03 13:00:00,26.72,26.72,26.7,26.71,18572.0,25.3623,25.3623,25.3433,25.3528,18572.0
2020-08-03 13:05:00,26.71,26.71,26.68,26.68,4400.0,25.3528,25.3528,25.3243,25.3243,4400.0
2020-08-03 13:10:00,26.68,26.71,26.67,26.71,13992.0,25.3243,25.3528,25.3148,25.3528,13992.0
2020-08-03 13:15:00,26.71,26.71,26.68,26.7,59696.0,25.3528,25.3528,25.3243,25.3433,59696.0
2020-08-03 13:20:00,26.7,26.75,26.7,26.74,10348.0,25.3433,25.3908,25.3433,25.3813,10348.0
2020-08-03 13:25:00,26.74,26.76,26.74,26.76,6472.0,25.3813,25.4003,25.3813,25.4003,6472.0
2020-08-03 13:30:00,26.76,26.76,26.74,26.74,13512.0,25.4003,25.4003,25.3813,25.3813,13512.0
2020-08-03 13:35:00,26.74,26.75,26.74,26.75,7804.0,25.3813,25.3908,25.3813,25.3908,7804.0
2020-08-03 13:40:00,26.75,26.75,26.73,26.74,22140.0,25.3908,25.3908,25.3718,25.3813,22140.0
2020-08-03 13:45:00,26.74,26.74,26.73,26.74,9000.0,25.3813,25.3813,25.3718,25.3813,9000.0
2020-08-03 13:50:00,26.74,26.76,26.74,26.76,5596.0,25.3813,25.4003,25.3813,25.4003,5596.0
2020-08-03 13:55:00,26.76,26.76,26.75,26.76,13788.0,25.4003,25.4003,25.3908,25.4003,13788.0
2020-08-03 14:00:00,26.76,26.76,26.75,26.75,15900.0,25.4003,25.4003,25.3908,25.3908,15900.0
2020-08-03 14:05:00,26.75,26.77,26.74,26.74,7332.0,25.3908,25.4097,25.3813,25.3813,7332.0
2020-08-03 14:10:00,26.75,26.77,26.74,26.77,33296.0,25.3908,25.4097,25.3813,25.4097,33296.0
2020-08-03 14:15:00,26.76,26.79,26.76,26.79,7328.0,25.4003,25.4287,25.4003,25.4287,7328.0
2020-08-03 14:20:00,26.78,26.81,26.78,26.81,10688.0,25.4192,25.4477,25.4192,25.4477,10688.0
2020-08-03 14:25:00,26.81,26.81,26.8,26.81,6440.0,25.4477,25.4477,25.4382,25.4477,6440.0
2020-08-03 14:30:00,26.81,26.81,26.79,26.8,17752.0,25.4477,25.4477,25.4287,25.4382,17752.0
2020-08-03 14:35:00,26.81,26.82,26.8,26.81,9248.0,25.4477,25.4572,25.4382,25.4477,9248.0
2020-08-03 14:40:00,26.82,26.82,26.81,26.81,8700.0,25.4572,25.4572,25.4477,25.4477,8700.0
2020-08-03 14:45:00,26.81,26.82,26.8,26.8,8736.0,25.4477,25.4572,25.4382,25.4382,8736.0
2020-08-03 14:50:00,26.8,26.82,26.8,26.81,20592.0,25.4382,25.4572,25.4382,25.4477,20592.0
2020-08-03 14:55:00,26.81,26.81,26.8,26.81,20012.0,25.4477,25.4477,25.4382,25.4477,20012.0
2020-08-03 15:00:00,26.81,26.81,26.79,26.8,14180.0,25.4477,25.4477,25.4287,25.4382,14180.0
2020-08-03 15:05:00,26.79,26.8,26.79,26.79,5800.0,25.4287,25.4382,25.4287,25.4287,5800.0
2020-08-03 15:10:00,26.8,26.8,26.78,26.8,13020.0,25.4382,25.4382,25.4192,25.4382,13020.0
2020-08-03 15:15:00,26.8,26.8,26.77,26.78,36728.0,25.4382,25.4382,25.4097,25.4192,36728.0
2020-08-03 15:20:00,26.78,26.79,26.78,26.79,12064.0,25.4192,25.4287,25.4192,25.4287,12064.0
2020-08-03 15:25:00,26.8,26.82,26.8,26.81,32856.0,25.4382,25.4572,25.4382,25.4477,32856.0
2020-08-03 15:30:00,26.82,26.84,26.78,26.8,96028.0,25.4572,25.4762,25.4192,25.4382,96028.0
2020-08-03 15:35:00,26.79,26.82,26.79,26.82,36908.0,25.4287,25.4572,25.4287,25.4572,36908.0
2020-08-03 15:40:00,26.82,26.85,26.81,26.85,56676.0,25.4572,25.4857,25.4477,25.4857,56676.0
2020-08-03 15:45:00,26.85,26.85,26.83,26.83,47176.0,25.4857,25.4857,25.4667,25.4667,47176.0
2020-08-03 15:50:00,26.83,26.87,26.81,26.87,79524.0,25.4667,25.5047,25.4477,25.5047,79524.0
2020-08-03 15:55:00,26.87,26.87,26.84,26.85,212896.0,25.5047,25.5047,25.4762,25.4857,212896.0
2020-08-04 09:30:00,26.78,26.93,26.78,26.93,93248.0,25.4192,25.5616,25.4192,25.5616,93248.0
2020-08-04 09:35:00,26.89,26.89,26.75,26.81,12020.0,25.5236,25.5236,25.3908,25.4477,12020.0
2020-08-04 09:40:00,26.83,26.83,26.79,26.83,7200.0,25.4667,25.4667,25.4287,25.4667,7200.0
2020-08-04 09:45:00,26.86,26.89,26.84,26.85,22176.0,25.4952,25.5236,25.4762,25.4857,22176.0
2020-08-04 09:50:00,26.86,26.87,26.85,26.86,22456.0,25.4952,25.5047,25.4857,25.4952,22456.0
2020-08-04 09:55:00,26.86,26.86,26.81,26.81,30512.0,25.4952,25.4952,25.4477,25.4477,30512.0
2020-08-04 10:00:00,26.81,26.85,26.79,26.83,53824.0,25.4477,25.4857,25.4287,25.4667,53824.0
2020-08-04 10:05:00,26.83,26.87,26.83,26.87,11568.0,25.4667,25.5047,25.4667,25.5047,11568.0
2020-08-04 10:10:00,26.88,26.88,26.83,26.84,68044.0,25.5142,25.5142,25.4667,25.4762,68044.0
2020-08-04 10:15:00,26.84,26.85,26.82,26.83,10964.0,25.4762,25.4857,25.4572,25.4667,10964.0
2020-08-04 10:20:00,26.83,26.84,26.81,26.82,31060.0,25.4667,25.4762,25.4477,25.4572,31060.0
2020-08-04 10:25:00,26.82,26.84,26.81,26.81,34812.0,25.4572,25.4762,25.4477,25.4477,34812.0
2020-08-04 10:30:00,26.8,26.85,26.8,26.81,30148.0,25.4382,25.4857,25.4382,25.4477,30148.0
2020-08-04 10:35:00,26.8,26.89,26.8,26.89,20628.0,25.4382,25.5236,25.4382,25.5236,20628.0
2020-08-04 10:40:00,26.89,26.89,26.86,26.87,18732.0,25.5236,25.5236,25.4952,25.5047,18732.0
2020-08-04 10:45:00,26.87,26.88,26.86,26.88,14552.0,25.5047,25.5142,25.4952,25.5142,14552.0
2020-08-04 10:50:00,26.89,26.91,26.89,26.91,31168.0,25.5236,25.5426,25.5236,25.5426,31168.0
2020-08-04 10:55:00,26.91,26.93,26.9,26.92,30652.0,25.5426,25.5616,25.5331,25.5521,30652.0
2020-08-04 11:00:00,26.93,26.96,26.93,26.94,63320.0,25.5616,25.5901,25.5616,25.5711,63320.0
2020-08-04 11:05:00,26.94,26.96,26.93,26.94,28164.0,25.5711,25.5901,25.5616,25.5711,28164.0
2020-08-04 11:10:00,26.94,27.0,26.94,26.99,47692.0,25.5711,25.6281,25.5711,25.6186,47692.0
2020-08-04 11:15:00,27.0,27.04,26.99,27.01,134748.0,25.6281,25.666,25.6186,25.6376,134748.0
2020-08-04 11:20:00,27.0,27.0,26.96,26.96,21304.0,25.6281,25.6281,25.5901,25.5901,21304.0
2020-08-04 11:25:00,26.97,26.99,26.94,26.98,49676.0,25.5996,25.6186,25.5711,25.6091,49676.0
2020-08-04 11:30:00,26.98,26.98,26.95,26.95,17432.0,25.6091,25.6091,25.5806,25.5806,17432.0
2020-08-04 11:35:00,26.95,26.99,26.95,26.99,9968.0,25.5806,25.6186,25.5806,25.6186,9968.0
2020-08-04 11:40:00,26.99,27.02,26.98,26.98,12944.0,25.6186,25.647,25.6091,25.6091,12944.0
2020-08-04 11:45:00,26.99,26.99,26.94,26.95,12908.0,25.6186,25.6186,25.5711,25.5806,12908.0
2020-08-04 11:50:00,26.95,26.95,26.94,26.95,13152.0,25.5806,25.5806,25.5711,25.5806,13152.0
2020-08-04 11:55:00,26.95,26.95,26.93,26.94,10232.0,25.5806,25.5806,25.5616,25.5711,10232.0
2020-08-04 12:00:00,26.94,26.95,26.94,26.95,13144.0,25.5711,25.5806,25.5711,25.5806,13144.0
2020-08-04 12:05:00,26.95,26.95,26.93,26.94,55752.0,25.5806,25.5806,25.5616,25.5711,55752.0
2020-08-04 12:10:00,26.94,26.95,26.89,26.9,21492.0,25.5711,25.5806,25.5236,25.5331,21492.0
2020-08-04 12:15:00,26.9,26.9,26.89,26.9,19020.0,25.5331,25.5331,25.5236,25.5331,19020.0
2020-08-04 12:20:00,26.92,26.93,26.91,26.93,8452.0,25.5521,25.5616,25.5426,25.5616,8452.0
2020-08-04 12:25:00,26.93,26.95,26.92,26.95,29232.0,25.5616,25.5806,25.5521,25.5806,29232.0
2020-08-04 12:30:00,26.95,26.96,26.95,26.96,14756.0,25.5806,25.5901,25.5806,25.5901,14756.0
2020-08-04 12:35:00,26.96,26.99,26.95,26.97,22116.0,25.5901,25.6186,25.5806,25.5996,22116.0
2020-08-04 12:40:00,26.98,26.99,26.97,26.99,16400.0,25.6091,25.6186,25.5996,25.6186,16400.0
2020-08-04 12:45:00,26.99,27.0,26.97,27.0,19836.0,25.6186,25.6281,25.5996,25.6281,19836.0
2020-08-04 12:50:00,27.0,27.03,26.99,27.02,24312.0,25.6281,25.6565,25.6186,25.647,24312.0
2020-08-04 12:55:00,27.01,27.05,27.0,27.04,24432.0,25.6376,25.6755,25.6281,25.666,24432.0
2020-08-04 13:00:00,27.03,27.05,27.01,27.05,42376.0,25.6565,25.6755,25.6376,25.6755,42376.0
2020-08-04 13:05:00,27.06,27.08,27.05,27.07,52032.0,25.685,25.704,25.6755,25.6945,52032.0
2020-08-04 13:10:00,27.07,27.08,27.07,27.07,20968.0,25.6945,25.704,25.6945,25.6945,20968.0
2020-08-04 13:15:00,27.07,27.08,27.06,27.07,42296.0,25.6945,25.704,25.685,25.6945,42296.0
2020-08-04 13:20:00,27.07,27.07,27.03,27.03,18292.0,25.6945,25.6945,25.6565,25.6565,18292.0
2020-08-04 13:25:00,27.03,27.03,27.0,27.02,24452.0,25.6565,25.6565,25.6281,25.647,24452.0
2020-08-04 13:30:00,27.02,27.04,27.0,27.02,25352.0,25.647,25.666,25.6281,25.647,25352.0
2020-08-04 13:35:00,27.02,27.03,27.02,27.03,10812.0,25.647,25.6565,25.647,25.6565,10812.0
2020-08-04 13:40:00,27.04,27.04,27.01,27.02,15700.0,25.666,25.666,25.6376,25.647,15700.0
2020-08-04 13:45:00,27.02,27.02,27.0,27.0,15920.0,25.647,25.647,25.6281,25.6281,15920.0
2020-08-04 13:50:00,27.0,27.02,26.99,27.0,28580.0,25.6281,25.647,25.6186,25.6281,28580.0
2020-08-04 13:55:00,27.0,27.0,26.98,27.0,11132.0,25.6281,25.6281,25.6091,25.6281,11132.0
2020-08-04 14:00:00,27.0,27.04,27.0,27.02,10228.0,25.6281,25.666,25.6281,25.647,10228.0
2020-08-04 14:05:00,27.03,27.03,27.0,27.0,27560.0,25.6565,25.6565,25.6281,25.6281,27560.0
2020-08-04 14:10:00,27.0,27.02,27.0,27.0,22200.0,25.6281,25.647,25.6281,25.6281,22200.0
2020-08-04 14:15:00,27.01,27.02,27.0,27.0,15436.0,25.6376,25.647,25.6281,25.6281,15436.0
2020-08-04 14:20:00,27.01,27.01,26.99,26.99,29200.0,25.6376,25.6376,25.6186,25.6186,29200.0
2020-08-04 14:25:00,26.99,27.0,26.97,26.98,77692.0,25.6186,25.6281,25.5996,25.6091,77692.0
2020-08-04 14:30:00,26.98,26.98,26.95,26.95,57264.0,25.6091,25.6091,25.5806,25.5806,57264.0
2020-08-04 14:35:00,26.93,26.96,26.93,26.94,20536.0,25.5616,25.5901,25.5616,25.5711,20536.0
2020-08-04 14:40:00,26.95,26.98,26.95,26.97,12968.0,25.5806,25.6091,25.5806,25.5996,12968.0
2020-08-04 14:45:00,26.99,26.99,26.96,26.97,13800.0,25.6186,25.6186,25.5901,25.5996,13800.0
2020-08-04 14:50:00,26.97,26.98,26.96,26.98,14408.0,25.5996,25.6091,25.5901,25.6091,14408.0
2020-08-04 14:55:00,26.99,27.01,26.97,27.01,19796.0,25.6186,25.6376,25.5996,25.6376,19796.0
2020-08-04 15:00:00,27.02,27.05,27.02,27.05,29260.0,25.647,25.6755,25.647,25.6755,29260.0
2020-08-04 15:05:00,27.05,27.05,27.03,27.04,30216.0,25.6755,25.6755,25.6565,25.666,30216.0
2020-08-04 15:10:00,27.04,27.06,27.03,27.06,15612.0,25.666,25.685,25.6565,25.685,15612.0
2020-08-04 15:15:00,27.05,27.07,27.05,27.06,19276.0,25.6755,25.6945,25.6755,25.685,19276.0
2020-08-04 15:20:00,27.07,27.08,27.05,27.08,27592.0,25.6945,25.704,25.6755,25.704,27592.0
2020-08-04 15:25:00,27.08,27.1,27.08,27.08,37832.0,25.704,25.723,25.704,25.704,37832.0
2020-08-04 15:30:00,27.09,27.09,27.06,27.08,39432.0,25.7135,25.7135,25.685,25.704,39432.0
2020-08-04 15:35:00,27.08,27.1,27.07,27.1,68524.0,25.704,25.723,25.6945,25.723,68524.0
2020-08-04 15:40:00,27.1,27.1,27.06,27.09,59012.0,25.723,25.723,25.685,25.7135,59012.0
2020-08-04 15:45:00,27.09,27.14,27.08,27.13,68980.0,25.7135,25.7609,25.704,25.7515,68980.0
2020-08-04 15:50:00,27.13,27.13,27.07,27.08,78104.0,25.7515,25.7515,25.6945,25.704,78104.0
2020-08-04 15:55:00,27.08,27.11,27.06,27.11,178760.0,25.704,25.7325,25.685,25.7325,178760.0
2020-08-05 09:30:00,27.18,27.37,27.18,27.29,179572.0,25.7989,25.9793,25.7989,25.9033,179572.0
2020-08-05 09:35:00,27.29,27.35,27.29,27.34,14928.0,25.9033,25.9603,25.9033,25.9508,14928.0
2020-08-05 09:40:00,27.33,27.38,27.31,27.32,33240.0,25.9413,25.9888,25.9223,25.9318,33240.0
2020-08-05 09:45:00,27.34,27.35,27.25,27.29,54448.0,25.9508,25.9603,25.8654,25.9033,54448.0
2020-08-05 09:50:00,27.28,27.34,27.28,27.32,19040.0,25.8938,25.9508,25.8938,25.9318,19040.0
2020-08-05 09:55:00,27.32,27.33,27.25,27.27,13000.0,25.9318,25.9413,25.8654,25.8843,13000.0
2020-08-05 10:00:00,27.27,27.27,27.18,27.19,32160.0,25.8843,25.8843,25.7989,25.8084,32160.0
2020-08-05 10:05:00,27.2,27.22,27.18,27.18,19736.0,25.8179,25.8369,25.7989,25.7989,19736.0
2020-08-05 10:10:00,27.18,27.18,27.11,27.14,139900.0,25.7989,25.7989,25.7325,25.7609,139900.0
2020-08-05 10:15:00,27.13,27.15,27.1,27.11,51812.0,25.7515,25.7704,25.723,25.7325,51812.0
2020-08-05 10:20:00,27.12,27.14,27.12,27.13,7600.0,25.742,25.7609,25.742,25.7515,7600.0
2020-08-05 10:25:00,27.13,27.13,27.09,27.1,14380.0,25.7515,25.7515,25.7135,25.723,14380.0
2020-08-05 10:30:00,27.11,27.13,27.1,27.11,22272.0,25.7325,25.7515,25.723,25.7325,22272.0
2020-08-05 10:35:00,27.11,27.13,27.07,27.13,18180.0,25.7325,25.7515,25.6945,25.7515,18180.0
2020-08-05 10:40:00,27.13,27.14,27.13,27.14,14480.0,25.7515,25.7609,25.7515,25.7609,14480.0
2020-08-05 10:45:00,27.15,27.16,27.14,27.14,15932.0,25.7704,25.7799,25.7609,25.7609,15932.0
2020-08-05 10:50:00,27.14,27.15,27.08,27.09,15776.0,25.7609,25.7704,25.704,25.7135,15776.0
2020-08-05 10:55:00,27.1,27.12,27.09,27.11,31396.0,25.723,25.742,25.7135,25.7325,31396.0
2020-08-05 11:00:00,27.11,27.16,27.11,27.16,13632.0,25.7325,25.7799,25.7325,25.7799,13632.0
2020-08-05 11:05:00,27.16,27.18,27.16,27.17,14804.0,25.7799,25.7989,25.7799,25.7894,14804.0
2020-08-05 11:10:00,27.18,27.18,27.16,27.17,8024.0,25.7989,25.7989,25.7799,25.7894,8024.0
2020-08-05 11:15:00,27.17,27.17,27.15,27.16,9344.0,25.7894,25.7894,25.7704,25.7799,9344.0
2020-08-05 11:20:00,27.16,27.18,27.16,27.16,28396.0,25.7799,25.7989,25.7799,25.7799,28396.0
2020-08-05 11:25:00,27.16,27.17,27.12,27.13,16576.0,25.7799,25.7894,25.742,25.7515,16576.0
2020-08-05 11:30:00,27.14,27.17,27.14,27.17,7396.0,25.7609,25.7894,25.7609,25.7894,7396.0
2020-08-05 11:35:00,27.17,27.18,27.17,27.17,12768.0,25.7894,25.7989,25.7894,25.7894,12768.0
2020-08-05 11:40:00,27.17,27.17,27.13,27.13,12060.0,25.7894,25.7894,25.7515,25.7515,12060.0
2020-08-05 11:45:00,27.12,27.13,27.11,27.13,11820.0,25.742,25.7515,25.7325,25.7515,11820.0
2020-08-05 11:50:00,27.13,27.15,27.13,27.14,19244.0,25.7515,25.7704,25.7515,25.7609,19244.0
2020-08-05 11:55:00,27.14,27.15,27.13,27.14,6880.0,25.7609,25.7704,25.7515,25.7609,6880.0
2020-08-05 12:00:00,27.13,27.16,27.13,27.14,20200.0,25.7515,25.7799,25.7515,25.7609,20200.0
2020-08-05 12:05:00,27.15,27.15,27.13,27.14,2800.0,25.7704,25.7704,25.7515,25.7609,2800.0
2020-08-05 12:10:00,27.14,27.14,27.12,27.14,13652.0,25.7609,25.7609,25.742,25.7609,13652.0
2020-08-05 12:15:00,27.13,27.13,27.12,27.12,11928.0,25.7515,25.7515,25.742,25.742,11928.0
2020-08-05 12:20:00,27.12,27.13,27.11,27.11,19868.0,25.742,25.7515,25.7325,25.7325,19868.0
2020-08-05 12:25:00,27.12,27.12,27.11,27.12,14000.0,25.742,25.742,25.7325,25.742,14000.0
2020-08-05 12:30:00,27.11,27.14,27.11,27.14,19120.0,25.7325,25.7609,25.7325,25.7609,19120.0
2020-08-05 12:35:00,27.14,27.15,27.13,27.15,13400.0,25.7609,25.7704,25.7515,25.7704,13400.0
2020-08-05 12:40:00,27.15,27.17,27.15,27.16,24752.0,25.7704,25.7894,25.7704,25.7799,24752.0
2020-08-05 12:45:00,27.17,27.17,27.15,27.15,9404.0,25.7894,25.7894,25.7704,25.7704,9404.0
2020-08-05 12:50:00,27.15,27.16,27.15,27.16,10520.0,25.7704,25.7799,25.7704,25.7799,10520.0
2020-08-05 12:55:00,27.16,27.16,27.13,27.13,15736.0,25.7799,25.7799,25.7515,25.7515,15736.0
2020-08-05 13:00:00,27.14,27.14,27.11,27.11,25400.0,25.7609,25.7609,25.7325,25.7325,25400.0
2020-08-05 13:05:00,27.11,27.13,27.11,27.13,17736.0,25.7325,25.7515,25.7325,25.7515,17736.0
2020-08-05 13:10:00,27.13,27.14,27.12,27.13,27816.0,25.7515,25.7609,25.742,25.7515,27816.0
2020-08-05 13:15:00,27.13,27.14,27.13,27.14,14380.0,25.7515,25.7609,25.7515,25.7609,14380.0
2020-08-05 13:20:00,27.14,27.15,27.14,27.14,8660.0,25.7609,25.7704,25.7609,25.7609,8660.0
2020-08-05 13:25:00,27.14,27.15,27.14,27.15,9388.0,25.7609,25.7704,25.7609,25.7704,9388.0
2020-08-05 13:30:00,27.15,27.16,27.14,27.15,10584.0,25.7704,25.7799,25.7609,25.7704,10584.0
2020-08-05 13:35:00,27.16,27.16,27.14,27.14,8104.0,25.7799,25.7799,25.7609,25.7609,8104.0
2020-08-05 13:40:00,27.14,27.14,27.13,27.14,14572.0,25.7609,25.7609,25.7515,25.7609,14572.0
2020-08-05 13:45:00,27.14,27.14,27.12,27.13,7200.0,25.7609,25.7609,25.742,25.7515,7200.0
2020-08-05 13:50:00,27.13,27.15,27.12,27.14,13464.0,25.7515,25.7704,25.742,25.7609,13464.0
2020-08-05 13:55:00,27.14,27.16,27.14,27.15,18336.0,25.7609,25.7799,25.7609,25.7704,18336.0
2020-08-05 14:00:00,27.16,27.18,27.15,27.18,33396.0,25.7799,25.7989,25.7704,25.7989,33396.0
2020-08-05 14:05:00,27.18,27.18,27.16,27.16,18864.0,25.7989,25.7989,25.7799,25.7799,18864.0
2020-08-05 14:10:00,27.16,27.16,27.15,27.15,12480.0,25.7799,25.7799,25.7704,25.7704,12480.0
2020-08-05 14:15:00,27.14,27.14,27.13,27.13,19448.0,25.7609,25.7609,25.7515,25.7515,19448.0
2020-08-05 14:20:00,27.14,27.14,27.13,27.14,18476.0,25.7609,25.7609,25.7515,25.7609,18476.0
2020-08-05 14:25:00,27.14,27.14,27.12,27.12,21516.0,25.7609,25.7609,25.742,25.742,21516.0
2020-08-05 14:30:00,27.13,27.13,27.11,27.11,15200.0,25.7515,25.7515,25.7325,25.7325,15200.0
2020-08-05 14:35:00,27.11,27.12,27.1,27.11,23360.0,25.7325,25.742,25.723,25.7325,23360.0
2020-08-05 14:40:00,27.1,27.1,27.06,27.08,13516.0,25.723,25.723,25.685,25.704,13516.0
2020-08-05 14:45:00,27.09,27.09,27.06,27.07,11064.0,25.7135,25.7135,25.685,25.6945,11064.0
2020-08-05 14:50:00,27.07,27.07,27.04,27.04,12040.0,25.6945,25.6945,25.666,25.666,12040.0
2020-08-05 14:55:00,27.04,27.04,27.02,27.04,14020.0,25.666,25.666,25.647,25.666,14020.0
2020-08-05 15:00:00,27.04,27.09,27.04,27.08,11044.0,25.666,25.7135,25.666,25.704,11044.0
2020-08-05 15:05:00,27.09,27.09,27.05,27.05,22580.0,25.7135,25.7135,25.6755,25.6755,22580.0
2020-08-05 15:10:00,27.05,27.06,27.04,27.05,16496.0,25.6755,25.685,25.666,25.6755,16496.0
2020-08-05 15:15:00,27.06,27.09,27.06,27.09,7176.0,25.685,25.7135,25.685,25.7135,7176.0
2020-08-05 15:20:00,27.09,27.09,27.07,27.08,18904.0,25.7135,25.7135,25.6945,25.704,18904.0
2020-08-05 15:25:00,27.08,27.08,27.04,27.05,24008.0,25.704,25.704,25.666,25.6755,24008.0
2020-08-05 15:30:00,27.06,27.09,27.05,27.09,20508.0,25.685,25.7135,25.6755,25.7135,20508.0
2020-08-05 15:35:00,27.1,27.11,27.06,27.07,30992.0,25.723,25.7325,25.685,25.6945,30992.0
2020-08-05 15:40:00,27.07,27.08,27.05,27.07,31584.0,25.6945,25.704,25.6755,25.6945,31584.0
2020-08-05 15:45:00,27.07,27.11,27.06,27.06,31900.0,25.6945,25.7325,25.685,25.685,31900.0
2020-08-05 15:50:00,27.04,27.13,27.04,27.13,42872.0,25.666,25.7515,25.666,25.7515,42872.0
2020-08-05 15:55:00,27.13,27.18,27.12,27.17,151752.0,25.7515,25.7989,25.742,25.7894,151752.0
2020-08-06 09:30:00,27.05,27.18,27.05,27.18,54996.0,25.6755,25.7989,25.6755,25.7989,54996.0
2020-08-06 09:35:00,27.18,27.21,27.15,27.18,37424.0,25.7989,25.8274,25.7704,25.7989,37424.0
2020-08-06 09:40:00,27.15,27.18,27.13,27.14,19752.0,25.7704,25.7989,25.7515,25.7609,19752.0
2020-08-06 09:45:00,27.14,27.21,27.12,27.21,230688.0,25.7609,25.8274,25.742,25.8274,230688.0
2020-08-06 09:50:00,27.19,27.19,27.15,27.17,30804.0,25.8084,25.8084,25.7704,25.7894,30804.0
2020-08-06 09:55:00,27.16,27.2,27.15,27.17,17236.0,25.7799,25.8179,25.7704,25.7894,17236.0
2020-08-06 10:00:00,27.17,27.2,27.11,27.13,18548.0,25.7894,25.8179,25.7325,25.7515,18548.0
2020-08-06 10:05:00,27.11,27.12,27.09,27.09,10568.0,25.7325,25.742,25.7135,25.7135,10568.0
2020-08-06 10:10:00,27.1,27.14,27.09,27.11,12204.0,25.723,25.7609,25.7135,25.7325,12204.0
2020-08-06 10:15:00,27.12,27.14,27.11,27.14,18760.0,25.742,25.7609,25.7325,25.7609,18760.0
2020-08-06 10:20:00,27.13,27.19,27.13,27.19,31596.0,25.7515,25.8084,25.7515,25.8084,31596.0
2020-08-06 10:25:00,27.19,27.2,27.15,27.16,37576.0,25.8084,25.8179,25.7704,25.7799,37576.0
2020-08-06 10:30:00,27.17,27.17,27.11,27.12,18604.0,25.7894,25.7894,25.7325,25.742,18604.0
2020-08-06 10:35:00,27.12,27.12,27.07,27.07,6632.0,25.742,25.742,25.6945,25.6945,6632.0
2020-08-06 10:40:00,27.07,27.07,27.04,27.06,21276.0,25.6945,25.6945,25.666,25.685,21276.0
2020-08-06 10:45:00,27.06,27.09,27.06,27.09,5700.0,25.685,25.7135,25.685,25.7135,5700.0
2020-08-06 10:50:00,27.09,27.09,27.07,27.08,15056.0,25.7135,25.7135,25.6945,25.704,15056.0
2020-08-06 10:55:00,27.09,27.1,27.06,27.08,7600.0,25.7135,25.723,25.685,25.704,7600.0
2020-08-06 11:00:00,27.07,27.09,27.06,27.08,15900.0,25.6945,25.7135,25.685,25.704,15900.0
2020-08-06 11:05:00,27.09,27.1,27.05,27.06,12820.0,25.7135,25.723,25.6755,25.685,12820.0
2020-08-06 11:10:00,27.06,27.08,27.06,27.06,6400.0,25.685,25.704,25.685,25.685,6400.0
2020-08-06 11:15:00,27.06,27.06,27.04,27.04,11484.0,25.685,25.685,25.666,25.666,11484.0
2020-08-06 11:20:00,27.05,27.07,27.04,27.06,15992.0,25.6755,25.6945,25.666,25.685,15992.0
2020-08-06 11:25:00,27.04,27.05,27.02,27.03,14672.0,25.666,25.6755,25.647,25.6565,14672.0
2020-08-06 11:30:00,27.03,27.04,27.0,27.02,14000.0,25.6565,25.666,25.6281,25.647,14000.0
2020-08-06 11:35:00,27.02,27.03,27.02,27.02,9788.0,25.647,25.6565,25.647,25.647,9788.0
2020-08-06 11:40:00,27.0,27.02,26.98,26.99,10228.0,25.6281,25.647,25.6091,25.6186,10228.0
2020-08-06 11:45:00,26.99,27.0,26.97,27.0,30156.0,25.6186,25.6281,25.5996,25.6281,30156.0
2020-08-06 11:50:00,26.99,27.02,26.98,27.02,13820.0,25.6186,25.647,25.6091,25.647,13820.0
2020-08-06 11:55:00,27.03,27.06,27.03,27.04,12224.0,25.6565,25.685,25.6565,25.666,12224.0
2020-08-06 12:00:00,27.04,27.06,27.04,27.06,6000.0,25.666,25.685,25.666,25.685,6000.0
2020-08-06 12:05:00,27.06,27.06,27.05,27.06,10744.0,25.685,25.685,25.6755,25.685,10744.0
2020-08-06 12:10:00,27.06,27.08,27.05,27.07,10988.0,25.685,25.704,25.6755,25.6945,10988.0
2020-08-06 12:15:00,27.07,27.07,27.03,27.03,22668.0,25.6945,25.6945,25.6565,25.6565,22668.0
2020-08-06 12:20:00,27.04,27.05,27.03,27.03,14636.0,25.666,25.6755,25.6565,25.6565,14636.0
2020-08-06 12:25:00,27.04,27.05,27.04,27.04,2008.0,25.666,25.6755,25.666,25.666,2008.0
2020-08-06 12:30:00,27.03,27.04,27.03,27.04,15196.0,25.6565,25.666,25.6565,25.666,15196.0
2020-08-06 12:35:00,27.03,27.04,27.03,27.04,4148.0,25.6565,25.666,25.6565,25.666,4148.0
2020-08-06 12:40:00,27.03,27.03,27.01,27.03,11876.0,25.6565,25.6565,25.6376,25.6565,11876.0
2020-08-06 12:45:00,27.04,27.06,27.04,27.06,12308.0,25.666,25.685,25.666,25.685,12308.0
2020-08-06 12:50:00,27.06,27.06,27.04,27.05,14092.0,25.685,25.685,25.666,25.6755,14092.0
2020-08-06 12:55:00,27.05,27.08,27.05,27.08,4400.0,25.6755,25.704,25.6755,25.704,4400.0
2020-08-06 13:00:00,27.07,27.07,27.05,27.05,9516.0,25.6945,25.6945,25.6755,25.6755,9516.0
2020-08-06 13:05:00,27.05,27.06,27.04,27.04,9260.0,25.6755,25.685,25.666,25.666,9260.0
2020-08-06 13:10:00,27.05,27.05,27.03,27.03,12084.0,25.6755,25.6755,25.6565,25.6565,12084.0
2020-08-06 13:15:00,27.04,27.04,27.02,27.02,12696.0,25.666,25.666,25.647,25.647,12696.0
2020-08-06 13:20:00,27.02,27.04,27.02,27.02,15920.0,25.647,25.666,25.647,25.647,15920.0
2020-08-06 13:25:00,27.02,27.02,27.01,27.02,8224.0,25.647,25.647,25.6376,25.647,8224.0
2020-08-06 13:30:00,27.04,27.04,27.01,27.02,8108.0,25.666,25.666,25.6376,25.647,8108.0
2020-08-06 13:35:00,27.02,27.02,27.0,27.01,8804.0,25.647,25.647,25.6281,25.6376,8804.0
2020-08-06 13:40:00,27.01,27.02,27.01,27.02,9396.0,25.6376,25.647,25.6376,25.647,9396.0
2020-08-06 13:45:00,27.02,27.04,27.02,27.03,9684.0,25.647,25.666,25.647,25.6565,9684.0
2020-08-06 13:50:00,27.03,27.05,27.03,27.05,4228.0,25.6565,25.6755,25.6565,25.6755,4228.0
2020-08-06 13:55:00,27.05,27.06,27.03,27.05,14712.0,25.6755,25.685,25.6565,25.6755,14712.0
2020-08-06 14:00:00,27.06,27.09,27.05,27.05,11600.0,25.685,25.7135,25.6755,25.6755,11600.0
2020-08-06 14:05:00,27.05,27.07,27.05,27.07,11056.0,25.6755,25.6945,25.6755,25.6945,11056.0
2020-08-06 14:10:00,27.07,27.08,27.06,27.08,6000.0,25.6945,25.704,25.685,25.704,6000.0
2020-08-06 14:15:00,27.08,27.08,27.07,27.08,14800.0,25.704,25.704,25.6945,25.704,14800.0
2020-08-06 14:20:00,27.08,27.08,27.06,27.07,24428.0,25.704,25.704,25.685,25.6945,24428.0
2020-08-06 14:25:00,27.06,27.08,27.05,27.07,23184.0,25.685,25.704,25.6755,25.6945,23184.0
2020-08-06 14:30:00,27.07,27.08,27.07,27.07,18356.0,25.6945,25.704,25.6945,25.6945,18356.0
2020-08-06 14:35:00,27.07,27.08,27.06,27.08,18628.0,25.6945,25.704,25.685,25.704,18628.0
2020-08-06 14:40:00,27.08,27.09,27.08,27.09,30508.0,25.704,25.7135,25.704,25.7135,30508.0
2020-08-06 14:45:00,27.09,27.09,27.07,27.07,20288.0,25.7135,25.7135,25.6945,25.6945,20288.0
2020-08-06 14:50:00,27.07,27.08,27.07,27.07,29224.0,25.6945,25.704,25.6945,25.6945,29224.0
2020-08-06 14:55:00,27.07,27.08,27.05,27.06,25352.0,25.6945,25.704,25.6755,25.685,25352.0
2020-08-06 15:00:00,27.06,27.08,27.05,27.07,20460.0,25.685,25.704,25.6755,25.6945,20460.0
2020-08-06 15:05:00,27.07,27.08,27.06,27.07,30432.0,25.6945,25.704,25.685,25.6945,30432.0
2020-08-06 15:10:00,27.07,27.07,27.06,27.06,27712.0,25.6945,25.6945,25.685,25.685,27712.0
2020-08-06 15:15:00,27.06,27.08,27.06,27.08,37548.0,25.685,25.704,25.685,25.704,37548.0
2020-08-06 15:20:00,27.08,27.08,27.07,27.07,23804.0,25.704,25.704,25.6945,25.6945,23804.0
2020-08-06 15:25:00,27.07,27.08,27.05,27.08,32136.0,25.6945,25.704,25.6755,25.704,32136.0
2020-08-06 15:30:00,27.08,27.09,27.06,27.06,45384.0,25.704,25.7135,25.685,25.685,45384.0
2020-08-06 15:35:00,27.06,27.08,27.05,27.07,33844.0,25.685,25.704,25.6755,25.6945,33844.0
2020-08-06 15:40:00,27.07,27.07,27.05,27.06,36896.0,25.6945,25.6945,25.6755,25.685,36896.0
2020-08-06 15:45:00,27.06,27.08,27.03,27.03,45672.0,25.685,25.704,25.6565,25.6565,45672.0
2020-08-06 15:50:00,27.04,27.07,27.04,27.06,110388.0,25.666,25.6945,25.666,25.685,110388.0
2020-08-06 15:55:00,27.07,27.1,27.03,27.09,235356.0,25.6945,25.723,25.6565,25.7135,235356.0
2020-08-07 09:30:00,26.99,27.1,26.99,27.07,69080.0,25.6186,25.723,25.6186,25.6945,69080.0
2020-08-07 09:35:00,27.06,27.09,27.02,27.06,33128.0,25.685,25.7135,25.647,25.685,33128.0
2020-08-07 09:40:00,27.07,27.11,27.07,27.09,7692.0,25.6945,25.7325,25.6945,25.7135,7692.0
2020-08-07 09:45:00,27.09,27.11,27.08,27.1,4800.0,25.7135,25.7325,25.704,25.723,4800.0
2020-08-07 09:50:00,27.09,27.11,27.03,27.03,147868.0,25.7135,25.7325,25.6565,25.6565,147868.0
2020-08-07 09:55:00,27.03,27.05,27.0,27.0,14024.0,25.6565,25.6755,25.6281,25.6281,14024.0
2020-08-07 10:00:00,27.0,27.07,27.0,27.05,15452.0,25.6281,25.6945,25.6281,25.6755,15452.0
2020-08-07 10:05:00,27.05,27.05,27.0,27.0,12000.0,25.6755,25.6755,25.6281,25.6281,12000.0
2020-08-07 10:10:00,27.01,27.01,26.98,26.98,28664.0,25.6376,25.6376,25.6091,25.6091,28664.0
2020-08-07 10:15:00,26.98,26.99,26.96,26.96,16024.0,25.6091,25.6186,25.5901,25.5901,16024.0
2020-08-07 10:20:00,26.96,26.96,26.92,26.96,11304.0,25.5901,25.5901,25.5521,25.5901,11304.0
2020-08-07 10:25:00,26.96,27.0,26.96,26.99,21540.0,25.5901,25.6281,25.5901,25.6186,21540.0
2020-08-07 10:30:00,27.0,27.01,26.98,27.0,32548.0,25.6281,25.6376,25.6091,25.6281,32548.0
2020-08-07 10:35:00,27.0,27.02,26.99,27.0,48904.0,25.6281,25.647,25.6186,25.6281,48904.0
2020-08-07 10:40:00,27.0,27.04,26.99,27.02,52548.0,25.6281,25.666,25.6186,25.647,52548.0
2020-08-07 10:45:00,27.02,27.03,26.97,26.99,14564.0,25.647,25.6565,25.5996,25.6186,14564.0
2020-08-07 10:50:00,26.99,27.0,26.97,26.98,33020.0,25.6186,25.6281,25.5996,25.6091,33020.0
2020-08-07 10:55:00,26.98,26.98,26.95,26.97,15320.0,25.6091,25.6091,25.5806,25.5996,15320.0
2020-08-07 11:00:00,26.97,26.99,26.96,26.96,11104.0,25.5996,25.6186,25.5901,25.5901,11104.0
2020-08-07 11:05:00,26.98,27.02,26.97,27.0,116688.0,25.6091,25.647,25.5996,25.6281,116688.0
2020-08-07 11:10:00,27.0,27.02,26.97,26.97,13200.0,25.6281,25.647,25.5996,25.5996,13200.0
2020-08-07 11:15:00,26.97,26.98,26.93,26.95,13600.0,25.5996,25.6091,25.5616,25.5806,13600.0
2020-08-07 11:20:00,26.96,26.98,26.96,26.97,15004.0,25.5901,25.6091,25.5901,25.5996,15004.0
2020-08-07 11:25:00,26.97,26.98,26.95,26.96,21380.0,25.5996,25.6091,25.5806,25.5901,21380.0
2020-08-07 11:30:00,26.97,26.99,26.96,26.98,27824.0,25.5996,25.6186,25.5901,25.6091,27824.0
2020-08-07 11:35:00,26.98,26.99,26.97,26.99,12168.0,25.6091,25.6186,25.5996,25.6186,12168.0
2020-08-07 11:40:00,26.99,27.0,26.96,26.97,13260.0,25.6186,25.6281,25.5901,25.5996,13260.0
2020-08-07 11:45:00,26.96,26.98,26.95,26.98,16800.0,25.5901,25.6091,25.5806,25.6091,16800.0
2020-08-07 11:50:00,26.97,26.97,26.92,26.93,17404.0,25.5996,25.5996,25.5521,25.5616,17404.0
2020-08-07 11:55:00,26.94,26.96,26.93,26.95,10080.0,25.5711,25.5901,25.5616,25.5806,10080.0
2020-08-07 12:00:00,26.93,26.97,26.93,26.97,4200.0,25.5616,25.5996,25.5616,25.5996,4200.0
2020-08-07 12:05:00,26.97,27.0,26.97,26.99,12004.0,25.5996,25.6281,25.5996,25.6186,12004.0
2020-08-07 12:10:00,27.0,27.0,26.98,26.99,10600.0,25.6281,25.6281,25.6091,25.6186,10600.0
2020-08-07 12:15:00,26.99,26.99,26.98,26.98,14552.0,25.6186,25.6186,25.6091,25.6091,14552.0
2020-08-07 12:20:00,26.99,27.02,26.98,27.01,13188.0,25.6186,25.647,25.6091,25.6376,13188.0
2020-08-07 12:25:00,27.01,27.06,27.01,27.04,33764.0,25.6376,25.685,25.6376,25.666,33764.0
2020-08-07 12:30:00,27.03,27.03,27.01,27.03,11656.0,25.6565,25.6565,25.6376,25.6565,11656.0
2020-08-07 12:35:00,27.03,27.03,27.01,27.02,10800.0,25.6565,25.6565,25.6376,25.647,10800.0
2020-08-07 12:40:00,27.02,27.02,26.99,27.0,10108.0,25.647,25.647,25.6186,25.6281,10108.0
2020-08-07 12:45:00,27.0,27.0,26.98,26.98,41304.0,25.6281,25.6281,25.6091,25.6091,41304.0
2020-08-07 12:50:00,26.98,26.99,26.96,26.97,14800.0,25.6091,25.6186,25.5901,25.5996,14800.0
2020-08-07 12:55:00,26.96,26.96,26.9,26.92,27800.0,25.5901,25.5901,25.5331,25.5521,27800.0
2020-08-07 13:00:00,26.93,26.93,26.9,26.91,13000.0,25.5616,25.5616,25.5331,25.5426,13000.0
2020-08-07 13:05:00,26.91,26.92,26.88,26.88,19532.0,25.5426,25.5521,25.5142,25.5142,19532.0
2020-08-07 13:10:00,26.87,26.9,26.87,26.9,16572.0,25.5047,25.5331,25.5047,25.5331,16572.0
2020-08-07 13:15:00,26.89,26.9,26.86,26.86,30240.0,25.5236,25.5331,25.4952,25.4952,30240.0
2020-08-07 13:20:00,26.86,26.9,26.85,26.87,25420.0,25.4952,25.5331,25.4857,25.5047,25420.0
2020-08-07 13:25:00,26.88,26.88,26.85,26.85,73168.0,25.5142,25.5142,25.4857,25.4857,73168.0
2020-08-07 13:30:00,26.85,26.88,26.84,26.88,26804.0,25.4857,25.5142,25.4762,25.5142,26804.0
2020-08-07 13:35:00,26.88,26.91,26.88,26.91,14072.0,25.5142,25.5426,25.5142,25.5426,14072.0
2020-08-07 13:40:00,26.91,26.93,26.9,26.93,15324.0,25.5426,25.5616,25.5331,25.5616,15324.0
2020-08-07 13:45:00,26.93,26.93,26.9,26.9,18952.0,25.5616,25.5616,25.5331,25.5331,18952.0
2020-08-07 13:50:00,26.88,26.89,26.87,26.87,12000.0,25.5142,25.5236,25.5047,25.5047,12000.0
2020-08-07 13:55:00,26.88,26.88,26.86,26.86,12316.0,25.5142,25.5142,25.4952,25.4952,12316.0
2020-08-07 14:00:00,26.87,26.9,26.86,26.9,62104.0,25.5047,25.5331,25.4952,25.5331,62104.0
2020-08-07 14:05:00,26.89,26.89,26.86,26.87,17008.0,25.5236,25.5236,25.4952,25.5047,17008.0
2020-08-07 14:10:00,26.87,26.9,26.87,26.89,8864.0,25.5047,25.5331,25.5047,25.5236,8864.0
2020-08-07 14:15:00,26.89,26.89,26.83,26.83,15060.0,25.5236,25.5236,25.4667,25.4667,15060.0
2020-08-07 14:20:00,26.84,26.84,26.79,26.8,38812.0,25.4762,25.4762,25.4287,25.4382,38812.0
2020-08-07 14:25:00,26.8,26.83,26.8,26.83,15072.0,25.4382,25.4667,25.4382,25.4667,15072.0
2020-08-07 14:30:00,26.82,26.86,26.81,26.86,17312.0,25.4572,25.4952,25.4477,25.4952,17312.0
2020-08-07 14:35:00,26.87,26.87,26.84,26.85,37628.0,25.5047,25.5047,25.4762,25.4857,37628.0
2020-08-07 14:40:00,26.85,26.89,26.84,26.88,16408.0,25.4857,25.5236,25.4762,25.5142,16408.0
2020-08-07 14:45:00,26.88,26.91,26.87,26.87,44404.0,25.5142,25.5426,25.5047,25.5047,44404.0
2020-08-07 14:50:00,26.87,26.9,26.86,26.9,15320.0,25.5047,25.5331,25.4952,25.5331,15320.0
2020-08-07 14:55:00,26.89,26.89,26.83,26.84,37576.0,25.5236,25.5236,25.4667,25.4762,37576.0
2020-08-07 15:00:00,26.83,26.91,26.83,26.91,31300.0,25.4667,25.5426,25.4667,25.5426,31300.0
2020-08-07 15:05:00,26.9,26.93,26.88,26.93,105044.0,25.5331,25.5616,25.5142,25.5616,105044.0
2020-08-07 15:10:00,26.93,26.95,26.87,26.9,138640.0,25.5616,25.5806,25.5047,25.5331,138640.0
2020-08-07 15:15:00,26.91,26.94,26.9,26.94,18608.0,25.5426,25.5711,25.5331,25.5711,18608.0
2020-08-07 15:20:00,26.94,26.98,26.94,26.97,31868.0,25.5711,25.6091,25.5711,25.5996,31868.0
2020-08-07 15:25:00,26.97,26.98,26.93,26.93,21860.0,25.5996,25.6091,25.5616,25.5616,21860.0
2020-08-07 15:30:00,26.93,26.95,26.9,26.94,30708.0,25.5616,25.5806,25.5331,25.5711,30708.0
2020-08-07 15:35:00,26.93,26.97,26.93,26.95,34456.0,25.5616,25.5996,25.5616,25.5806,34456.0
2020-08-07 15:40:00,26.96,26.99,26.94,26.99,54120.0,25.5901,25.6186,25.5711,25.6186,54120.0
2020-08-07 15:45:00,27.0,27.0,26.98,26.99,67828.0,25.6281,25.6281,25.6091,25.6186,67828.0
2020-08-07 15:50:00,26.99,27.02,26.94,26.95,152172.0,25.6186,25.647,25.5711,25.5806,152172.0
2020-08-07 15:55:00,26.95,26.99,26.92,26.99,334660.0,25.5806,25.6186,25.5521,25.6186,334660.0
2020-08-10 09:30:00,26.92,27.02,26.92,26.99,76648.0,25.5521,25.647,25.5521,25.6186,76648.0
2020-08-10 09:35:00,27.05,27.05,26.97,27.0,21480.0,25.6755,25.6755,25.5996,25.6281,21480.0
2020-08-10 09:40:00,26.97,27.01,26.97,27.01,3600.0,25.5996,25.6376,25.5996,25.6376,3600.0
2020-08-10 09:45:00,27.0,27.0,26.96,26.99,16132.0,25.6281,25.6281,25.5901,25.6186,16132.0
2020-08-10 09:50:00,27.02,27.04,26.96,26.96,11408.0,25.647,25.666,25.5901,25.5901,11408.0
2020-08-10 09:55:00,26.96,26.99,26.94,26.98,39584.0,25.5901,25.6186,25.5711,25.6091,39584.0
2020-08-10 10:00:00,26.99,27.0,26.93,26.96,29544.0,25.6186,25.6281,25.5616,25.5901,29544.0
2020-08-10 10:05:00,26.97,26.98,26.94,26.96,31684.0,25.5996,25.6091,25.5711,25.5901,31684.0
2020-08-10 10:10:00,26.97,26.99,26.95,26.95,33680.0,25.5996,25.6186,25.5806,25.5806,33680.0
2020-08-10 10:15:00,26.94,26.96,26.94,26.96,9164.0,25.5711,25.5901,25.5711,25.5901,9164.0
2020-08-10 10:20:00,26.95,26.98,26.95,26.96,36952.0,25.5806,25.6091,25.5806,25.5901,36952.0
2020-08-10 10:25:00,26.96,26.99,26.93,26.94,64700.0,25.5901,25.6186,25.5616,25.5711,64700.0
2020-08-10 10:30:00,26.94,26.97,26.9,26.97,62572.0,25.5711,25.5996,25.5331,25.5996,62572.0
2020-08-10 10:35:00,26.97,26.97,26.92,26.94,106012.0,25.5996,25.5996,25.5521,25.5711,106012.0
2020-08-10 10:40:00,26.95,27.02,26.95,27.02,121508.0,25.5806,25.647,25.5806,25.647,121508.0
2020-08-10 10:45:00,27.02,27.02,26.97,26.99,55888.0,25.647,25.647,25.5996,25.6186,55888.0
2020-08-10 10:50:00,26.98,26.99,26.96,26.99,14596.0,25.6091,25.6186,25.5901,25.6186,14596.0
2020-08-10 10:55:00,26.99,27.0,26.93,26.93,19980.0,25.6186,25.6281,25.5616,25.5616,19980.0
2020-08-10 11:00:00,26.93,26.95,26.91,26.95,22772.0,25.5616,25.5806,25.5426,25.5806,22772.0
2020-08-10 11:05:00,26.93,26.96,26.93,26.94,59004.0,25.5616,25.5901,25.5616,25.5711,59004.0
2020-08-10 11:10:00,26.93,26.99,26.93,26.97,167660.0,25.5616,25.6186,25.5616,25.5996,167660.0
2020-08-10 11:15:00,26.98,26.99,26.95,26.96,25420.0,25.6091,25.6186,25.5806,25.5901,25420.0
2020-08-10 11:20:00,26.96,26.97,26.94,26.96,12420.0,25.5901,25.5996,25.5711,25.5901,12420.0
2020-08-10 11:25:00,26.97,26.99,26.97,26.98,55936.0,25.5996,25.6186,25.5996,25.6091,55936.0
2020-08-10 11:30:00,26.98,26.98,26.96,26.97,102664.0,25.6091,25.6091,25.5901,25.5996,102664.0
2020-08-10 11:35:00,26.98,27.02,26.97,27.0,90956.0,25.6091,25.647,25.5996,25.6281,90956.0
2020-08-10 11:40:00,26.99,26.99,26.98,26.98,8480.0,25.6186,25.6186,25.6091,25.6091,8480.0
2020-08-10 11:45:00,26.98,27.0,26.98,26.99,79428.0,25.6091,25.6281,25.6091,25.6186,79428.0
2020-08-10 11:50:00,27.01,27.02,26.99,27.0,59164.0,25.6376,25.647,25.6186,25.6281,59164.0
2020-08-10 11:55:00,27.0,27.02,26.97,27.02,239228.0,25.6281,25.647,25.5996,25.647,239228.0
2020-08-10 12:00:00,27.02,27.11,27.02,27.11,27668.0,25.647,25.7325,25.647,25.7325,27668.0
2020-08-10 12:05:00,27.1,27.11,27.08,27.1,19272.0,25.723,25.7325,25.704,25.723,19272.0
2020-08-10 12:10:00,27.09,27.12,27.09,27.12,17072.0,25.7135,25.742,25.7135,25.742,17072.0
2020-08-10 12:15:00,27.12,27.13,27.11,27.11,9984.0,25.742,25.7515,25.7325,25.7325,9984.0
2020-08-10 12:20:00,27.11,27.14,27.11,27.12,15484.0,25.7325,25.7609,25.7325,25.742,15484.0
2020-08-10 12:25:00,27.13,27.14,27.11,27.11,15052.0,25.7515,25.7609,25.7325,25.7325,15052.0
2020-08-10 12:30:00,27.11,27.12,27.1,27.11,12612.0,25.7325,25.742,25.723,25.7325,12612.0
2020-08-10 12:35:00,27.11,27.13,27.1,27.11,7564.0,25.7325,25.7515,25.723,25.7325,7564.0
2020-08-10 12:40:00,27.11,27.13,27.11,27.12,13148.0,25.7325,25.7515,25.7325,25.742,13148.0
2020-08-10 12:45:00,27.13,27.15,27.12,27.14,12180.0,25.7515,25.7704,25.742,25.7609,12180.0
2020-08-10 12:50:00,27.14,27.16,27.14,27.15,16524.0,25.7609,25.7799,25.7609,25.7704,16524.0
2020-08-10 12:55:00,27.16,27.18,27.12,27.15,228388.0,25.7799,25.7989,25.742,25.7704,228388.0
2020-08-10 13:00:00,27.15,27.2,27.14,27.2,225644.0,25.7704,25.8179,25.7609,25.8179,225644.0
2020-08-10 13:05:00,27.19,27.24,27.18,27.2,67020.0,25.8084,25.8559,25.7989,25.8179,67020.0
2020-08-10 13:10:00,27.2,27.21,27.18,27.19,107568.0,25.8179,25.8274,25.7989,25.8084,107568.0
2020-08-10 13:15:00,27.19,27.21,27.16,27.17,29660.0,25.8084,25.8274,25.7799,25.7894,29660.0
2020-08-10 13:20:00,27.18,27.19,27.15,27.15,22360.0,25.7989,25.8084,25.7704,25.7704,22360.0
2020-08-10 13:25:00,27.15,27.16,27.13,27.15,23000.0,25.7704,25.7799,25.7515,25.7704,23000.0
2020-08-10 13:30:00,27.15,27.17,27.13,27.15,58020.0,25.7704,25.7894,25.7515,25.7704,58020.0
2020-08-10 13:35:00,27.15,27.16,27.14,27.15,18460.0,25.7704,25.7799,25.7609,25.7704,18460.0
2020-08-10 13:40:00,27.15,27.15,27.13,27.13,23028.0,25.7704,25.7704,25.7515,25.7515,23028.0
2020-08-10 13:45:00,27.13,27.14,27.11,27.12,23852.0,25.7515,25.7609,25.7325,25.742,23852.0
2020-08-10 13:50:00,27.12,27.14,27.11,27.13,19916.0,25.742,25.7609,25.7325,25.7515,19916.0
2020-08-10 13:55:00,27.13,27.13,27.11,27.13,33608.0,25.7515,25.7515,25.7325,25.7515,33608.0
2020-08-10 14:00:00,27.13,27.17,27.12,27.16,45668.0,25.7515,25.7894,25.742,25.7799,45668.0
2020-08-10 14:05:00,27.17,27.17,27.16,27.17,29400.0,25.7894,25.7894,25.7799,25.7894,29400.0
2020-08-10 14:10:00,27.17,27.17,27.15,27.15,22768.0,25.7894,25.7894,25.7704,25.7704,22768.0
2020-08-10 14:15:00,27.15,27.16,27.14,27.15,38540.0,25.7704,25.7799,25.7609,25.7704,38540.0
2020-08-10 14:20:00,27.15,27.15,27.12,27.14,18576.0,25.7704,25.7704,25.742,25.7609,18576.0
2020-08-10 14:25:00,27.14,27.21,27.12,27.18,94052.0,25.7609,25.8274,25.742,25.7989,94052.0
2020-08-10 14:30:00,27.16,27.18,27.15,27.16,38768.0,25.7799,25.7989,25.7704,25.7799,38768.0
2020-08-10 14:35:00,27.16,27.16,27.15,27.15,21200.0,25.7799,25.7799,25.7704,25.7704,21200.0
2020-08-10 14:40:00,27.15,27.15,27.13,27.14,30212.0,25.7704,25.7704,25.7515,25.7609,30212.0
2020-08-10 14:45:00,27.14,27.14,27.1,27.12,34852.0,25.7609,25.7609,25.723,25.742,34852.0
2020-08-10 14:50:00,27.12,27.12,27.1,27.11,34920.0,25.742,25.742,25.723,25.7325,34920.0
2020-08-10 14:55:00,27.1,27.11,27.08,27.08,52504.0,25.723,25.7325,25.704,25.704,52504.0
2020-08-10 15:00:00,27.09,27.11,27.08,27.1,59104.0,25.7135,25.7325,25.704,25.723,59104.0
2020-08-10 15:05:00,27.1,27.1,27.07,27.07,94288.0,25.723,25.723,25.6945,25.6945,94288.0
2020-08-10 15:10:00,27.07,27.07,27.02,27.03,50952.0,25.6945,25.6945,25.647,25.6565,50952.0
2020-08-10 15:15:00,27.04,27.07,27.04,27.07,71708.0,25.666,25.6945,25.666,25.6945,71708.0
2020-08-10 15:20:00,27.07,27.09,27.07,27.08,71648.0,25.6945,25.7135,25.6945,25.704,71648.0
2020-08-10 15:25:00,27.08,27.08,27.03,27.05,86228.0,25.704,25.704,25.6565,25.6755,86228.0
2020-08-10 15:30:00,27.04,27.06,27.03,27.04,185316.0,25.666,25.685,25.6565,25.666,185316.0
2020-08-10 15:35:00,27.04,27.04,27.03,27.03,135476.0,25.666,25.666,25.6565,25.6565,135476.0
2020-08-10 15:40:00,27.03,27.04,27.02,27.03,140732.0,25.6565,25.666,25.647,25.6565,140732.0
2020-08-10 15:45:00,27.03,27.03,27.0,27.0,158564.0,25.6565,25.6565,25.6281,25.6281,158564.0
2020-08-10 15:50:00,27.0,27.03,26.97,27.03,238936.0,25.6281,25.6565,25.5996,25.6565,238936.0
2020-08-10 15:55:00,27.03,27.03,27.0,27.03,487384.0,25.6565,25.6565,25.6281,25.6565,487384.0
2020-08-11 09:30:00,27.18,27.3,27.18,27.29,72612.0,25.7989,25.9128,25.7989,25.9033,72612.0
2020-08-11 09:35:00,27.29,27.3,27.25,27.29,14064.0,25.9033,25.9128,25.8654,25.9033,14064.0
2020-08-11 09:40:00,27.29,27.34,27.29,27.3,30268.0,25.9033,25.9508,25.9033,25.9128,30268.0
2020-08-11 09:45:00,27.32,27.34,27.27,27.28,16864.0,25.9318,25.9508,25.8843,25.8938,16864.0
2020-08-11 09:50:00,27.28,27.29,27.24,27.28,24028.0,25.8938,25.9033,25.8559,25.8938,24028.0
2020-08-11 09:55:00,27.3,27.34,27.27,27.31,19656.0,25.9128,25.9508,25.8843,25.9223,19656.0
2020-08-11 10:00:00,27.3,27.36,27.3,27.34,21288.0,25.9128,25.9698,25.9128,25.9508,21288.0
2020-08-11 10:05:00,27.33,27.34,27.31,27.33,12000.0,25.9413,25.9508,25.9223,25.9413,12000.0
2020-08-11 10:10:00,27.35,27.39,27.34,27.38,117400.0,25.9603,25.9982,25.9508,25.9888,117400.0
2020-08-11 10:15:00,27.38,27.47,27.38,27.47,64920.0,25.9888,26.0742,25.9888,26.0742,64920.0
2020-08-11 10:20:00,27.48,27.48,27.43,27.44,36204.0,26.0837,26.0837,26.0362,26.0457,36204.0
2020-08-11 10:25:00,27.44,27.5,27.43,27.5,54420.0,26.0457,26.1027,26.0362,26.1027,54420.0
2020-08-11 10:30:00,27.49,27.49,27.43,27.43,35000.0,26.0932,26.0932,26.0362,26.0362,35000.0
2020-08-11 10:35:00,27.43,27.48,27.43,27.47,41568.0,26.0362,26.0837,26.0362,26.0742,41568.0
2020-08-11 10:40:00,27.48,27.49,27.47,27.47,22496.0,26.0837,26.0932,26.0742,26.0742,22496.0
2020-08-11 10:45:00,27.47,27.49,27.44,27.44,24456.0,26.0742,26.0932,26.0457,26.0457,24456.0
2020-08-11 10:50:00,27.46,27.47,27.39,27.45,196504.0,26.0647,26.0742,25.9982,26.0552,196504.0
2020-08-11 10:55:00,27.45,27.49,27.43,27.49,37732.0,26.0552,26.0932,26.0362,26.0932,37732.0
2020-08-11 11:00:00,27.49,27.49,27.45,27.47,75132.0,26.0932,26.0932,26.0552,26.0742,75132.0
2020-08-11 11:05:00,27.47,27.48,27.46,27.48,9184.0,26.0742,26.0837,26.0647,26.0837,9184.0
2020-08-11 11:10:00,27.49,27.49,27.45,27.47,16528.0,26.0932,26.0932,26.0552,26.0742,16528.0
2020-08-11 11:15:00,27.48,27.49,27.48,27.49,29384.0,26.0837,26.0932,26.0837,26.0932,29384.0
2020-08-11 11:20:00,27.49,27.49,27.48,27.49,81852.0,26.0932,26.0932,26.0837,26.0932,81852.0
2020-08-11 11:25:00,27.49,27.49,27.48,27.49,63664.0,26.0932,26.0932,26.0837,26.0932,63664.0
2020-08-11 11:30:00,27.49,27.49,27.45,27.47,104612.0,26.0932,26.0932,26.0552,26.0742,104612.0
2020-08-11 11:35:00,27.47,27.5,27.47,27.48,43460.0,26.0742,26.1027,26.0742,26.0837,43460.0
2020-08-11 11:40:00,27.49,27.5,27.48,27.48,210480.0,26.0932,26.1027,26.0837,26.0837,210480.0
2020-08-11 11:45:00,27.49,27.49,27.47,27.48,45844.0,26.0932,26.0932,26.0742,26.0837,45844.0
2020-08-11 11:50:00,27.48,27.49,27.48,27.48,26400.0,26.0837,26.0932,26.0837,26.0837,26400.0
2020-08-11 11:55:00,27.48,27.5,27.48,27.49,33632.0,26.0837,26.1027,26.0837,26.0932,33632.0
2020-08-11 12:00:00,27.5,27.5,27.48,27.5,219296.0,26.1027,26.1027,26.0837,26.1027,219296.0
2020-08-11 12:05:00,27.49,27.5,27.49,27.49,179624.0,26.0932,26.1027,26.0932,26.0932,179624.0
2020-08-11 12:10:00,27.49,27.5,27.49,27.49,154144.0,26.0932,26.1027,26.0932,26.0932,154144.0
2020-08-11 12:15:00,27.5,27.5,27.48,27.49,120204.0,26.1027,26.1027,26.0837,26.0932,120204.0
2020-08-11 12:20:00,27.49,27.5,27.49,27.49,23640.0,26.0932,26.1027,26.0932,26.0932,23640.0
2020-08-11 12:25:00,27.5,27.5,27.44,27.46,89592.0,26.1027,26.1027,26.0457,26.0647,89592.0
2020-08-11 12:30:00,27.46,27.46,27.4,27.41,32484.0,26.0647,26.0647,26.0077,26.0172,32484.0
2020-08-11 12:35:00,27.4,27.4,27.32,27.35,24248.0,26.0077,26.0077,25.9318,25.9603,24248.0
2020-08-11 12:40:00,27.35,27.38,27.33,27.36,36588.0,25.9603,25.9888,25.9413,25.9698,36588.0
2020-08-11 12:45:00,27.35,27.4,27.35,27.39,21000.0,25.9603,26.0077,25.9603,25.9982,21000.0
2020-08-11 12:50:00,27.4,27.44,27.4,27.43,111392.0,26.0077,26.0457,26.0077,26.0362,111392.0
2020-08-11 12:55:00,27.43,27.45,27.4,27.4,105652.0,26.0362,26.0552,26.0077,26.0077,105652.0
2020-08-11 13:00:00,27.4,27.41,27.35,27.41,123156.0,26.0077,26.0172,25.9603,26.0172,123156.0
2020-08-11 13:05:00,27.41,27.45,27.4,27.41,94124.0,26.0172,26.0552,26.0077,26.0172,94124.0
2020-08-11 13:10:00,27.41,27.41,27.39,27.39,15080.0,26.0172,26.0172,25.9982,25.9982,15080.0
2020-08-11 13:15:00,27.4,27.41,27.39,27.41,65832.0,26.0077,26.0172,25.9982,26.0172,65832.0
2020-08-11 13:20:00,27.41,27.48,27.4,27.48,49656.0,26.0172,26.0837,26.0077,26.0837,49656.0
2020-08-11 13:25:00,27.48,27.48,27.43,27.45,180312.0,26.0837,26.0837,26.0362,26.0552,180312.0
2020-08-11 13:30:00,27.46,27.49,27.46,27.49,17184.0,26.0647,26.0932,26.0647,26.0932,17184.0
2020-08-11 13:35:00,27.49,27.5,27.49,27.5,38144.0,26.0932,26.1027,26.0932,26.1027,38144.0
2020-08-11 13:40:00,27.49,27.49,27.47,27.48,26704.0,26.0932,26.0932,26.0742,26.0837,26704.0
2020-08-11 13:45:00,27.49,27.49,27.48,27.48,20828.0,26.0932,26.0932,26.0837,26.0837,20828.0
2020-08-11 13:50:00,27.48,27.49,27.47,27.47,120056.0,26.0837,26.0932,26.0742,26.0742,120056.0
2020-08-11 13:55:00,27.47,27.48,27.46,27.47,20116.0,26.0742,26.0837,26.0647,26.0742,20116.0
2020-08-11 14:00:00,27.47,27.48,27.47,27.47,19972.0,26.0742,26.0837,26.0742,26.0742,19972.0
2020-08-11 14:05:00,27.47,27.49,27.46,27.48,46316.0,26.0742,26.0932,26.0647,26.0837,46316.0
2020-08-11 14:10:00,27.48,27.48,27.44,27.45,21620.0,26.0837,26.0837,26.0457,26.0552,21620.0
2020-08-11 14:15:00,27.43,27.44,27.41,27.43,17700.0,26.0362,26.0457,26.0172,26.0362,17700.0
2020-08-11 14:20:00,27.43,27.45,27.43,27.43,17076.0,26.0362,26.0552,26.0362,26.0362,17076.0
2020-08-11 14:25:00,27.42,27.43,27.41,27.41,12396.0,26.0267,26.0362,26.0172,26.0172,12396.0
2020-08-11 14:30:00,27.42,27.44,27.4,27.44,35024.0,26.0267,26.0457,26.0077,26.0457,35024.0
2020-08-11 14:35:00,27.44,27.46,27.43,27.45,24444.0,26.0457,26.0647,26.0362,26.0552,24444.0
2020-08-11 14:40:00,27.46,27.48,27.45,27.46,31316.0,26.0647,26.0837,26.0552,26.0647,31316.0
2020-08-11 14:45:00,27.46,27.47,27.45,27.46,152120.0,26.0647,26.0742,26.0552,26.0647,152120.0
2020-08-11 14:50:00,27.46,27.48,27.45,27.48,73888.0,26.0647,26.0837,26.0552,26.0837,73888.0
2020-08-11 14:55:00,27.48,27.5,27.48,27.49,41236.0,26.0837,26.1027,26.0837,26.0932,41236.0
2020-08-11 15:00:00,27.49,27.5,27.47,27.47,31496.0,26.0932,26.1027,26.0742,26.0742,31496.0
2020-08-11 15:05:00,27.48,27.49,27.45,27.47,27128.0,26.0837,26.0932,26.0552,26.0742,27128.0
2020-08-11 15:10:00,27.47,27.5,27.45,27.45,38452.0,26.0742,26.1027,26.0552,26.0552,38452.0
2020-08-11 15:15:00,27.45,27.45,27.25,27.28,101444.0,26.0552,26.0552,25.8654,25.8938,101444.0
2020-08-11 15:20:00,27.28,27.35,27.27,27.28,64832.0,25.8938,25.9603,25.8843,25.8938,64832.0
2020-08-11 15:25:00,27.28,27.36,27.28,27.36,12372.0,25.8938,25.9698,25.8938,25.9698,12372.0
2020-08-11 15:30:00,27.33,27.35,27.26,27.28,21856.0,25.9413,25.9603,25.8748,25.8938,21856.0
2020-08-11 15:35:00,27.27,27.32,27.26,27.3,40076.0,25.8843,25.9318,25.8748,25.9128,40076.0
2020-08-11 15:40:00,27.31,27.33,27.28,27.29,51824.0,25.9223,25.9413,25.8938,25.9033,51824.0
2020-08-11 15:45:00,27.3,27.3,27.24,27.25,65864.0,25.9128,25.9128,25.8559,25.8654,65864.0
2020-08-11 15:50:00,27.24,27.25,27.14,27.16,84912.0,25.8559,25.8654,25.7609,25.7799,84912.0
2020-08-11 15:55:00,27.16,27.22,27.16,27.21,164504.0,25.7799,25.8369,25.7799,25.8274,164504.0
2020-08-12 09:30:00,27.32,27.49,27.25,27.25,74256.0,25.9318,26.0932,25.8654,25.8654,74256.0
2020-08-12 09:35:00,27.25,27.3,27.17,27.18,17800.0,25.8654,25.9128,25.7894,25.7989,17800.0
2020-08-12 09:40:00,27.2,27.22,27.15,27.19,68000.0,25.8179,25.8369,25.7704,25.8084,68000.0
2020-08-12 09:45:00,27.2,27.2,27.18,27.18,75224.0,25.8179,25.8179,25.7989,25.7989,75224.0
2020-08-12 09:50:00,27.17,27.2,27.13,27.13,33104.0,25.7894,25.8179,25.7515,25.7515,33104.0
2020-08-12 09:55:00,27.12,27.16,27.11,27.15,59420.0,25.742,25.7799,25.7325,25.7704,59420.0
2020-08-12 10:00:00,27.15,27.17,27.11,27.17,35152.0,25.7704,25.7894,25.7325,25.7894,35152.0
2020-08-12 10:05:00,27.17,27.18,27.14,27.14,51716.0,25.7894,25.7989,25.7609,25.7609,51716.0
2020-08-12 10:10:00,27.14,27.17,27.14,27.17,21340.0,25.7609,25.7894,25.7609,25.7894,21340.0
2020-08-12 10:15:00,27.18,27.29,27.18,27.29,16244.0,25.7989,25.9033,25.7989,25.9033,16244.0
2020-08-12 10:20:00,27.31,27.35,27.3,27.35,9188.0,25.9223,25.9603,25.9128,25.9603,9188.0
2020-08-12 10:25:00,27.35,27.35,27.29,27.33,9624.0,25.9603,25.9603,25.9033,25.9413,9624.0
2020-08-12 10:30:00,27.35,27.37,27.34,27.35,23032.0,25.9603,25.9793,25.9508,25.9603,23032.0
2020-08-12 10:35:00,27.35,27.37,27.35,27.36,8236.0,25.9603,25.9793,25.9603,25.9698,8236.0
2020-08-12 10:40:00,27.36,27.4,27.33,27.33,21928.0,25.9698,26.0077,25.9413,25.9413,21928.0
2020-08-12 10:45:00,27.34,27.4,27.33,27.33,38888.0,25.9508,26.0077,25.9413,25.9413,38888.0
2020-08-12 10:50:00,27.34,27.38,27.34,27.36,49572.0,25.9508,25.9888,25.9508,25.9698,49572.0
2020-08-12 10:55:00,27.36,27.43,27.36,27.42,35548.0,25.9698,26.0362,25.9698,26.0267,35548.0
2020-08-12 11:00:00,27.42,27.43,27.41,27.43,17528.0,26.0267,26.0362,26.0172,26.0362,17528.0
2020-08-12 11:05:00,27.42,27.42,27.34,27.35,12136.0,26.0267,26.0267,25.9508,25.9603,12136.0
2020-08-12 11:10:00,27.35,27.38,27.35,27.38,18224.0,25.9603,25.9888,25.9603,25.9888,18224.0
2020-08-12 11:15:00,27.39,27.4,27.37,27.39,10600.0,25.9982,26.0077,25.9793,25.9982,10600.0
2020-08-12 11:20:00,27.39,27.42,27.39,27.42,11380.0,25.9982,26.0267,25.9982,26.0267,11380.0
2020-08-12 11:25:00,27.42,27.45,27.42,27.44,19952.0,26.0267,26.0552,26.0267,26.0457,19952.0
2020-08-12 11:30:00,27.44,27.48,27.43,27.48,21368.0,26.0457,26.0837,26.0362,26.0837,21368.0
2020-08-12 11:35:00,27.48,27.49,27.46,27.46,43060.0,26.0837,26.0932,26.0647,26.0647,43060.0
2020-08-12 11:40:00,27.46,27.47,27.46,27.47,9712.0,26.0647,26.0742,26.0647,26.0742,9712.0
2020-08-12 11:45:00,27.47,27.49,27.47,27.47,45408.0,26.0742,26.0932,26.0742,26.0742,45408.0
2020-08-12 11:50:00,27.47,27.48,27.46,27.46,31760.0,26.0742,26.0837,26.0647,26.0647,31760.0
2020-08-12 11:55:00,27.46,27.49,27.46,27.49,23836.0,26.0647,26.0932,26.0647,26.0932,23836.0
2020-08-12 12:00:00,27.49,27.6,27.48,27.57,794716.0,26.0932,26.1976,26.0837,26.1691,794716.0
2020-08-12 12:05:00,27.57,27.57,27.51,27.53,135960.0,26.1691,26.1691,26.1121,26.1311,135960.0
2020-08-12 12:10:00,27.54,27.55,27.51,27.53,36384.0,26.1406,26.1501,26.1121,26.1311,36384.0
2020-08-12 12:15:00,27.54,27.55,27.53,27.54,28168.0,26.1406,26.1501,26.1311,26.1406,28168.0
2020-08-12 12:20:00,27.54,27.54,27.51,27.51,12316.0,26.1406,26.1406,26.1121,26.1121,12316.0
2020-08-12 12:25:00,27.52,27.52,27.48,27.48,11960.0,26.1216,26.1216,26.0837,26.0837,11960.0
2020-08-12 12:30:00,27.49,27.5,27.49,27.5,8620.0,26.0932,26.1027,26.0932,26.1027,8620.0
2020-08-12 12:35:00,27.5,27.5,27.48,27.49,14640.0,26.1027,26.1027,26.0837,26.0932,14640.0
2020-08-12 12:40:00,27.49,27.49,27.47,27.47,7468.0,26.0932,26.0932,26.0742,26.0742,7468.0
2020-08-12 12:45:00,27.47,27.49,27.47,27.48,8728.0,26.0742,26.0932,26.0742,26.0837,8728.0
2020-08-12 12:50:00,27.47,27.48,27.47,27.47,9916.0,26.0742,26.0837,26.0742,26.0742,9916.0
2020-08-12 12:55:00,27.47,27.47,27.45,27.45,21912.0,26.0742,26.0742,26.0552,26.0552,21912.0
2020-08-12 13:00:00,27.46,27.48,27.45,27.46,13124.0,26.0647,26.0837,26.0552,26.0647,13124.0
2020-08-12 13:05:00,27.47,27.47,27.46,27.46,10712.0,26.0742,26.0742,26.0647,26.0647,10712.0
2020-08-12 13:10:00,27.44,27.45,27.42,27.42,10228.0,26.0457,26.0552,26.0267,26.0267,10228.0
2020-08-12 13:15:00,27.41,27.43,27.38,27.39,24828.0,26.0172,26.0362,25.9888,25.9982,24828.0
2020-08-12 13:20:00,27.39,27.4,27.38,27.38,15180.0,25.9982,26.0077,25.9888,25.9888,15180.0
2020-08-12 13:25:00,27.39,27.39,27.35,27.37,109952.0,25.9982,25.9982,25.9603,25.9793,109952.0
2020-08-12 13:30:00,27.37,27.4,27.37,27.39,14580.0,25.9793,26.0077,25.9793,25.9982,14580.0
2020-08-12 13:35:00,27.38,27.41,27.38,27.41,15468.0,25.9888,26.0172,25.9888,26.0172,15468.0
2020-08-12 13:40:00,27.41,27.41,27.39,27.39,24868.0,26.0172,26.0172,25.9982,25.9982,24868.0
2020-08-12 13:45:00,27.4,27.41,27.39,27.4,18224.0,26.0077,26.0172,25.9982,26.0077,18224.0
2020-08-12 13:50:00,27.4,27.42,27.39,27.4,15264.0,26.0077,26.0267,25.9982,26.0077,15264.0
2020-08-12 13:55:00,27.4,27.41,27.38,27.39,28920.0,26.0077,26.0172,25.9888,25.9982,28920.0
2020-08-12 14:00:00,27.38,27.41,27.38,27.4,26324.0,25.9888,26.0172,25.9888,26.0077,26324.0
2020-08-12 14:05:00,27.4,27.42,27.36,27.36,249184.0,26.0077,26.0267,25.9698,25.9698,249184.0
2020-08-12 14:10:00,27.36,27.37,27.36,27.36,13868.0,25.9698,25.9793,25.9698,25.9698,13868.0
2020-08-12 14:15:00,27.35,27.36,27.35,27.35,15044.0,25.9603,25.9698,25.9603,25.9603,15044.0
2020-08-12 14:20:00,27.35,27.36,27.33,27.35,44652.0,25.9603,25.9698,25.9413,25.9603,44652.0
2020-08-12 14:25:00,27.35,27.35,27.33,27.33,18092.0,25.9603,25.9603,25.9413,25.9413,18092.0
2020-08-12 14:30:00,27.32,27.36,27.32,27.36,14740.0,25.9318,25.9698,25.9318,25.9698,14740.0
2020-08-12 14:35:00,27.36,27.37,27.34,27.35,35244.0,25.9698,25.9793,25.9508,25.9603,35244.0
2020-08-12 14:40:00,27.35,27.36,27.35,27.36,15612.0,25.9603,25.9698,25.9603,25.9698,15612.0
2020-08-12 14:45:00,27.35,27.39,27.35,27.39,8988.0,25.9603,25.9982,25.9603,25.9982,8988.0
2020-08-12 14:50:00,27.39,27.4,27.37,27.37,18236.0,25.9982,26.0077,25.9793,25.9793,18236.0
2020-08-12 14:55:00,27.36,27.39,27.36,27.36,23684.0,25.9698,25.9982,25.9698,25.9698,23684.0
2020-08-12 15:00:00,27.36,27.37,27.36,27.37,22400.0,25.9698,25.9793,25.9698,25.9793,22400.0
2020-08-12 15:05:00,27.37,27.45,27.37,27.45,77984.0,25.9793,26.0552,25.9793,26.0552,77984.0
2020-08-12 15:10:00,27.44,27.49,27.44,27.47,28988.0,26.0457,26.0932,26.0457,26.0742,28988.0
2020-08-12 15:15:00,27.47,27.49,27.46,27.48,40164.0,26.0742,26.0932,26.0647,26.0837,40164.0
2020-08-12 15:20:00,27.49,27.5,27.48,27.49,54500.0,26.0932,26.1027,26.0837,26.0932,54500.0
2020-08-12 15:25:00,27.49,27.5,27.49,27.49,24948.0,26.0932,26.1027,26.0932,26.0932,24948.0
2020-08-12 15:30:00,27.49,27.49,27.41,27.45,52560.0,26.0932,26.0932,26.0172,26.0552,52560.0
2020-08-12 15:35:00,27.45,27.47,27.43,27.47,31356.0,26.0552,26.0742,26.0362,26.0742,31356.0
2020-08-12 15:40:00,27.47,27.5,27.46,27.48,45972.0,26.0742,26.1027,26.0647,26.0837,45972.0
2020-08-12 15:45:00,27.48,27.48,27.45,27.47,55812.0,26.0837,26.0837,26.0552,26.0742,55812.0
2020-08-12 15:50:00,27.49,27.49,27.46,27.47,93204.0,26.0932,26.0932,26.0647,26.0742,93204.0
2020-08-12 15:55:00,27.47,27.48,27.43,27.45,382720.0,26.0742,26.0837,26.0362,26.0552,382720.0
2020-08-13 09:30:00,27.34,27.4,27.2,27.25,139320.0,25.9508,26.0077,25.8179,25.8654,139320.0
2020-08-13 09:35:00,27.25,27.31,27.22,27.24,23120.0,25.8654,25.9223,25.8369,25.8559,23120.0
2020-08-13 09:40:00,27.25,27.29,27.24,27.27,14344.0,25.8654,25.9033,25.8559,25.8843,14344.0
2020-08-13 09:45:00,27.28,27.31,27.25,27.29,63880.0,25.8938,25.9223,25.8654,25.9033,63880.0
2020-08-13 09:50:00,27.28,27.38,27.27,27.36,26572.0,25.8938,25.9888,25.8843,25.9698,26572.0
2020-08-13 09:55:00,27.37,27.5,27.36,27.49,94896.0,25.9793,26.1027,25.9698,26.0932,94896.0
2020-08-13 10:00:00,27.49,27.57,27.48,27.54,166888.0,26.0932,26.1691,26.0837,26.1406,166888.0
2020-08-13 10:05:00,27.54,27.6,27.52,27.57,30060.0,26.1406,26.1976,26.1216,26.1691,30060.0
2020-08-13 10:10:00,27.57,27.65,27.57,27.62,72092.0,26.1691,26.245,26.1691,26.2166,72092.0
2020-08-13 10:15:00,27.62,27.62,27.59,27.62,28580.0,26.2166,26.2166,26.1881,26.2166,28580.0
2020-08-13 10:20:00,27.64,27.64,27.58,27.6,50148.0,26.2355,26.2355,26.1786,26.1976,50148.0
2020-08-13 10:25:00,27.6,27.64,27.6,27.63,65176.0,26.1976,26.2355,26.1976,26.226,65176.0
2020-08-13 10:30:00,27.62,27.63,27.58,27.61,34656.0,26.2166,26.226,26.1786,26.2071,34656.0
2020-08-13 10:35:00,27.61,27.61,27.58,27.6,228200.0,26.2071,26.2071,26.1786,26.1976,228200.0
2020-08-13 10:40:00,27.6,27.64,27.59,27.63,28720.0,26.1976,26.2355,26.1881,26.226,28720.0
2020-08-13 10:45:00,27.63,27.67,27.62,27.65,22740.0,26.226,26.264,26.2166,26.245,22740.0
2020-08-13 10:50:00,27.65,27.69,27.65,27.67,30292.0,26.245,26.283,26.245,26.264,30292.0
2020-08-13 10:55:00,27.68,27.73,27.68,27.73,29708.0,26.2735,26.321,26.2735,26.321,29708.0
2020-08-13 11:00:00,27.72,27.74,27.71,27.73,33844.0,26.3115,26.3305,26.302,26.321,33844.0
2020-08-13 11:05:00,27.73,27.73,27.71,27.73,18784.0,26.321,26.321,26.302,26.321,18784.0
2020-08-13 11:10:00,27.73,27.75,27.72,27.75,25144.0,26.321,26.34,26.3115,26.34,25144.0
2020-08-13 11:15:00,27.75,27.78,27.72,27.72,79936.0,26.34,26.3684,26.3115,26.3115,79936.0
2020-08-13 11:20:00,27.71,27.72,27.68,27.7,35756.0,26.302,26.3115,26.2735,26.2925,35756.0
2020-08-13 11:25:00,27.71,27.71,27.69,27.71,7680.0,26.302,26.302,26.283,26.302,7680.0
2020-08-13 11:30:00,27.72,27.72,27.7,27.7,31952.0,26.3115,26.3115,26.2925,26.2925,31952.0
2020-08-13 11:35:00,27.71,27.74,27.71,27.74,16896.0,26.302,26.3305,26.302,26.3305,16896.0
2020-08-13 11:40:00,27.73,27.74,27.72,27.73,17992.0,26.321,26.3305,26.3115,26.321,17992.0
2020-08-13 11:45:00,27.72,27.72,27.7,27.7,8456.0,26.3115,26.3115,26.2925,26.2925,8456.0
2020-08-13 11:50:00,27.69,27.73,27.69,27.72,7312.0,26.283,26.321,26.283,26.3115,7312.0
2020-08-13 11:55:00,27.71,27.71,27.67,27.68,5220.0,26.302,26.302,26.264,26.2735,5220.0
2020-08-13 12:00:00,27.68,27.72,27.68,27.71,4952.0,26.2735,26.3115,26.2735,26.302,4952.0
2020-08-13 12:05:00,27.72,27.73,27.72,27.72,10524.0,26.3115,26.321,26.3115,26.3115,10524.0
2020-08-13 12:10:00,27.72,27.72,27.72,27.72,4000.0,26.3115,26.3115,26.3115,26.3115,4000.0
2020-08-13 12:15:00,27.72,27.73,27.71,27.72,10044.0,26.3115,26.321,26.302,26.3115,10044.0
2020-08-13 12:20:00,27.72,27.73,27.7,27.7,4412.0,26.3115,26.321,26.2925,26.2925,4412.0
2020-08-13 12:25:00,27.71,27.73,27.71,27.72,12564.0,26.302,26.321,26.302,26.3115,12564.0
2020-08-13 12:30:00,27.72,27.75,27.71,27.75,11220.0,26.3115,26.34,26.302,26.34,11220.0
2020-08-13 12:35:00,27.75,27.82,27.74,27.82,42660.0,26.34,26.4064,26.3305,26.4064,42660.0
2020-08-13 12:40:00,27.82,27.83,27.8,27.82,12240.0,26.4064,26.4159,26.3874,26.4064,12240.0
2020-08-13 12:45:00,27.83,27.84,27.83,27.83,9200.0,26.4159,26.4254,26.4159,26.4159,9200.0
2020-08-13 12:50:00,27.83,27.84,27.82,27.83,4136.0,26.4159,26.4254,26.4064,26.4159,4136.0
2020-08-13 12:55:00,27.84,27.84,27.81,27.83,22976.0,26.4254,26.4254,26.3969,26.4159,22976.0
2020-08-13 13:00:00,27.84,27.85,27.8,27.8,16656.0,26.4254,26.4349,26.3874,26.3874,16656.0
2020-08-13 13:05:00,27.8,27.8,27.79,27.8,9808.0,26.3874,26.3874,26.3779,26.3874,9808.0
2020-08-13 13:10:00,27.8,27.8,27.79,27.79,11036.0,26.3874,26.3874,26.3779,26.3779,11036.0
2020-08-13 13:15:00,27.78,27.8,27.76,27.8,16884.0,26.3684,26.3874,26.3494,26.3874,16884.0
2020-08-13 13:20:00,27.79,27.8,27.75,27.75,8600.0,26.3779,26.3874,26.34,26.34,8600.0
2020-08-13 13:25:00,27.73,27.74,27.71,27.72,11176.0,26.321,26.3305,26.302,26.3115,11176.0
2020-08-13 13:30:00,27.72,27.72,27.65,27.67,11592.0,26.3115,26.3115,26.245,26.264,11592.0
2020-08-13 13:35:00,27.67,27.7,27.67,27.69,31724.0,26.264,26.2925,26.264,26.283,31724.0
2020-08-13 13:40:00,27.69,27.71,27.69,27.7,8504.0,26.283,26.302,26.283,26.2925,8504.0
2020-08-13 13:45:00,27.7,27.74,27.7,27.74,8200.0,26.2925,26.3305,26.2925,26.3305,8200.0
2020-08-13 13:50:00,27.73,27.74,27.72,27.74,7476.0,26.321,26.3305,26.3115,26.3305,7476.0
2020-08-13 13:55:00,27.74,27.75,27.73,27.74,14644.0,26.3305,26.34,26.321,26.3305,14644.0
2020-08-13 14:00:00,27.74,27.74,27.69,27.71,9868.0,26.3305,26.3305,26.283,26.302,9868.0
2020-08-13 14:05:00,27.71,27.71,27.68,27.68,6180.0,26.302,26.302,26.2735,26.2735,6180.0
2020-08-13 14:10:00,27.69,27.69,27.67,27.68,16788.0,26.283,26.283,26.264,26.2735,16788.0
2020-08-13 14:15:00,27.68,27.68,27.66,27.66,4544.0,26.2735,26.2735,26.2545,26.2545,4544.0
2020-08-13 14:20:00,27.65,27.65,27.63,27.65,10732.0,26.245,26.245,26.226,26.245,10732.0
2020-08-13 14:25:00,27.65,27.68,27.65,27.67,8976.0,26.245,26.2735,26.245,26.264,8976.0
2020-08-13 14:30:00,27.65,27.65,27.61,27.62,5916.0,26.245,26.245,26.2071,26.2166,5916.0
2020-08-13 14:35:00,27.62,27.62,27.59,27.61,32600.0,26.2166,26.2166,26.1881,26.2071,32600.0
2020-08-13 14:40:00,27.63,27.63,27.58,27.58,8960.0,26.226,26.226,26.1786,26.1786,8960.0
2020-08-13 14:45:00,27.6,27.63,27.59,27.59,19220.0,26.1976,26.226,26.1881,26.1881,19220.0
2020-08-13 14:50:00,27.59,27.6,27.53,27.56,18400.0,26.1881,26.1976,26.1311,26.1596,18400.0
2020-08-13 14:55:00,27.56,27.58,27.54,27.56,16020.0,26.1596,26.1786,26.1406,26.1596,16020.0
2020-08-13 15:00:00,27.57,27.59,27.54,27.56,28164.0,26.1691,26.1881,26.1406,26.1596,28164.0
2020-08-13 15:05:00,27.56,27.57,27.53,27.55,17668.0,26.1596,26.1691,26.1311,26.1501,17668.0
2020-08-13 15:10:00,27.54,27.56,27.53,27.55,30836.0,26.1406,26.1596,26.1311,26.1501,30836.0
2020-08-13 15:15:00,27.54,27.57,27.54,27.55,21616.0,26.1406,26.1691,26.1406,26.1501,21616.0
2020-08-13 15:20:00,27.55,27.62,27.55,27.62,16176.0,26.1501,26.2166,26.1501,26.2166,16176.0
2020-08-13 15:25:00,27.63,27.63,27.6,27.6,33676.0,26.226,26.226,26.1976,26.1976,33676.0
2020-08-13 15:30:00,27.6,27.6,27.57,27.58,20672.0,26.1976,26.1976,26.1691,26.1786,20672.0
2020-08-13 15:35:00,27.59,27.61,27.59,27.6,22612.0,26.1881,26.2071,26.1881,26.1976,22612.0
2020-08-13 15:40:00,27.6,27.62,27.59,27.61,33208.0,26.1976,26.2166,26.1881,26.2071,33208.0
2020-08-13 15:45:00,27.61,27.61,27.56,27.57,47056.0,26.2071,26.2071,26.1596,26.1691,47056.0
2020-08-13 15:50:00,27.59,27.64,27.58,27.63,54856.0,26.1881,26.2355,26.1786,26.226,54856.0
2020-08-13 15:55:00,27.63,27.65,27.61,27.65,236012.0,26.226,26.245,26.2071,26.245,236012.0
2020-08-14 09:30:00,27.52,27.53,27.49,27.52,78376.0,26.1216,26.1311,26.0932,26.1216,78376.0
2020-08-14 09:35:00,27.47,27.53,27.45,27.47,8616.0,26.0742,26.1311,26.0552,26.0742,8616.0
2020-08-14 09:40:00,27.44,27.48,27.44,27.47,17260.0,26.0457,26.0837,26.0457,26.0742,17260.0
2020-08-14 09:45:00,27.46,27.49,27.38,27.42,32976.0,26.0647,26.0932,25.9888,26.0267,32976.0
2020-08-14 09:50:00,27.41,27.42,27.38,27.38,22944.0,26.0172,26.0267,25.9888,25.9888,22944.0
2020-08-14 09:55:00,27.41,27.42,27.38,27.41,30860.0,26.0172,26.0267,25.9888,26.0172,30860.0
2020-08-14 10:00:00,27.41,27.47,27.39,27.47,22180.0,26.0172,26.0742,25.9982,26.0742,22180.0
2020-08-14 10:05:00,27.48,27.48,27.43,27.43,13680.0,26.0837,26.0837,26.0362,26.0362,13680.0
2020-08-14 10:10:00,27.43,27.43,27.39,27.39,9000.0,26.0362,26.0362,25.9982,25.9982,9000.0
2020-08-14 10:15:00,27.41,27.42,27.37,27.41,57684.0,26.0172,26.0267,25.9793,26.0172,57684.0
2020-08-14 10:20:00,27.43,27.45,27.4,27.44,28800.0,26.0362,26.0552,26.0077,26.0457,28800.0
2020-08-14 10:25:00,27.45,27.46,27.43,27.43,10252.0,26.0552,26.0647,26.0362,26.0362,10252.0
2020-08-14 10:30:00,27.43,27.47,27.42,27.47,3156.0,26.0362,26.0742,26.0267,26.0742,3156.0
2020-08-14 10:35:00,27.47,27.52,27.47,27.51,29068.0,26.0742,26.1216,26.0742,26.1121,29068.0
2020-08-14 10:40:00,27.51,27.52,27.5,27.5,4000.0,26.1121,26.1216,26.1027,26.1027,4000.0
2020-08-14 10:45:00,27.5,27.54,27.5,27.52,33696.0,26.1027,26.1406,26.1027,26.1216,33696.0
2020-08-14 10:50:00,27.51,27.54,27.51,27.53,21828.0,26.1121,26.1406,26.1121,26.1311,21828.0
2020-08-14 10:55:00,27.53,27.54,27.51,27.52,6220.0,26.1311,26.1406,26.1121,26.1216,6220.0
2020-08-14 11:00:00,27.52,27.56,27.51,27.55,59508.0,26.1216,26.1596,26.1121,26.1501,59508.0
2020-08-14 11:05:00,27.54,27.55,27.53,27.54,5916.0,26.1406,26.1501,26.1311,26.1406,5916.0
2020-08-14 11:10:00,27.54,27.56,27.54,27.54,15424.0,26.1406,26.1596,26.1406,26.1406,15424.0
2020-08-14 11:15:00,27.53,27.55,27.53,27.55,9560.0,26.1311,26.1501,26.1311,26.1501,9560.0
2020-08-14 11:20:00,27.57,27.57,27.55,27.56,6520.0,26.1691,26.1691,26.1501,26.1596,6520.0
2020-08-14 11:25:00,27.54,27.58,27.54,27.57,8520.0,26.1406,26.1786,26.1406,26.1691,8520.0
2020-08-14 11:30:00,27.56,27.57,27.55,27.56,6980.0,26.1596,26.1691,26.1501,26.1596,6980.0
2020-08-14 11:35:00,27.56,27.56,27.54,27.54,14180.0,26.1596,26.1596,26.1406,26.1406,14180.0
2020-08-14 11:40:00,27.53,27.53,27.5,27.53,5996.0,26.1311,26.1311,26.1027,26.1311,5996.0
2020-08-14 11:45:00,27.54,27.54,27.51,27.51,3800.0,26.1406,26.1406,26.1121,26.1121,3800.0
2020-08-14 11:50:00,27.51,27.52,27.49,27.49,49772.0,26.1121,26.1216,26.0932,26.0932,49772.0
2020-08-14 11:55:00,27.5,27.51,27.5,27.51,4588.0,26.1027,26.1121,26.1027,26.1121,4588.0
2020-08-14 12:00:00,27.52,27.52,27.49,27.5,8472.0,26.1216,26.1216,26.0932,26.1027,8472.0
2020-08-14 12:05:00,27.49,27.51,27.44,27.5,108388.0,26.0932,26.1121,26.0457,26.1027,108388.0
2020-08-14 12:10:00,27.51,27.54,27.47,27.5,34796.0,26.1121,26.1406,26.0742,26.1027,34796.0
2020-08-14 12:15:00,27.5,27.5,27.48,27.5,29868.0,26.1027,26.1027,26.0837,26.1027,29868.0
2020-08-14 12:20:00,27.49,27.5,27.45,27.48,43548.0,26.0932,26.1027,26.0552,26.0837,43548.0
2020-08-14 12:25:00,27.48,27.49,27.47,27.48,8620.0,26.0837,26.0932,26.0742,26.0837,8620.0
2020-08-14 12:30:00,27.49,27.5,27.48,27.5,3400.0,26.0932,26.1027,26.0837,26.1027,3400.0
2020-08-14 12:35:00,27.51,27.53,27.51,27.52,4296.0,26.1121,26.1311,26.1121,26.1216,4296.0
2020-08-14 12:40:00,27.52,27.54,27.51,27.52,32588.0,26.1216,26.1406,26.1121,26.1216,32588.0
2020-08-14 12:45:00,27.53,27.54,27.52,27.54,18540.0,26.1311,26.1406,26.1216,26.1406,18540.0
2020-08-14 12:50:00,27.54,27.54,27.5,27.51,6644.0,26.1406,26.1406,26.1027,26.1121,6644.0
2020-08-14 12:55:00,27.52,27.52,27.49,27.5,10504.0,26.1216,26.1216,26.0932,26.1027,10504.0
2020-08-14 13:00:00,27.49,27.5,27.49,27.49,6000.0,26.0932,26.1027,26.0932,26.0932,6000.0
2020-08-14 13:05:00,27.49,27.51,27.49,27.51,15968.0,26.0932,26.1121,26.0932,26.1121,15968.0
2020-08-14 13:10:00,27.51,27.54,27.51,27.54,13700.0,26.1121,26.1406,26.1121,26.1406,13700.0
2020-08-14 13:15:00,27.53,27.53,27.5,27.5,6204.0,26.1311,26.1311,26.1027,26.1027,6204.0
2020-08-14 13:20:00,27.5,27.51,27.5,27.5,2400.0,26.1027,26.1121,26.1027,26.1027,2400.0
2020-08-14 13:25:00,27.5,27.54,27.5,27.52,10964.0,26.1027,26.1406,26.1027,26.1216,10964.0
2020-08-14 13:30:00,27.52,27.54,27.52,27.53,49692.0,26.1216,26.1406,26.1216,26.1311,49692.0
2020-08-14 13:35:00,27.53,27.53,27.5,27.5,9168.0,26.1311,26.1311,26.1027,26.1027,9168.0
2020-08-14 13:40:00,27.51,27.52,27.5,27.51,20828.0,26.1121,26.1216,26.1027,26.1121,20828.0
2020-08-14 13:45:00,27.5,27.54,27.5,27.53,11000.0,26.1027,26.1406,26.1027,26.1311,11000.0
2020-08-14 13:50:00,27.53,27.54,27.52,27.53,20412.0,26.1311,26.1406,26.1216,26.1311,20412.0
2020-08-14 13:55:00,27.54,27.56,27.54,27.56,24372.0,26.1406,26.1596,26.1406,26.1596,24372.0
2020-08-14 14:00:00,27.56,27.56,27.52,27.53,8160.0,26.1596,26.1596,26.1216,26.1311,8160.0
2020-08-14 14:05:00,27.53,27.56,27.52,27.55,18976.0,26.1311,26.1596,26.1216,26.1501,18976.0
2020-08-14 14:10:00,27.56,27.56,27.55,27.56,2800.0,26.1596,26.1596,26.1501,26.1596,2800.0
2020-08-14 14:15:00,27.57,27.57,27.53,27.54,34352.0,26.1691,26.1691,26.1311,26.1406,34352.0
2020-08-14 14:20:00,27.54,27.54,27.54,27.54,3400.0,26.1406,26.1406,26.1406,26.1406,3400.0
2020-08-14 14:25:00,27.54,27.54,27.49,27.49,18264.0,26.1406,26.1406,26.0932,26.0932,18264.0
2020-08-14 14:30:00,27.5,27.53,27.49,27.5,25688.0,26.1027,26.1311,26.0932,26.1027,25688.0
2020-08-14 14:35:00,27.5,27.52,27.5,27.5,38752.0,26.1027,26.1216,26.1027,26.1027,38752.0
2020-08-14 14:40:00,27.5,27.5,27.48,27.48,30656.0,26.1027,26.1027,26.0837,26.0837,30656.0
2020-08-14 14:45:00,27.48,27.49,27.48,27.49,10364.0,26.0837,26.0932,26.0837,26.0932,10364.0
2020-08-14 14:50:00,27.48,27.5,27.48,27.5,19680.0,26.0837,26.1027,26.0837,26.1027,19680.0
2020-08-14 14:55:00,27.51,27.52,27.5,27.51,14500.0,26.1121,26.1216,26.1027,26.1121,14500.0
2020-08-14 15:00:00,27.51,27.52,27.49,27.5,47912.0,26.1121,26.1216,26.0932,26.1027,47912.0
2020-08-14 15:05:00,27.5,27.51,27.49,27.51,31484.0,26.1027,26.1121,26.0932,26.1121,31484.0
2020-08-14 15:10:00,27.51,27.51,27.5,27.5,42340.0,26.1121,26.1121,26.1027,26.1027,42340.0
2020-08-14 15:15:00,27.5,27.51,27.5,27.5,36772.0,26.1027,26.1121,26.1027,26.1027,36772.0
2020-08-14 15:20:00,27.5,27.51,27.47,27.47,28156.0,26.1027,26.1121,26.0742,26.0742,28156.0
2020-08-14 15:25:00,27.47,27.48,27.45,27.46,13728.0,26.0742,26.0837,26.0552,26.0647,13728.0
2020-08-14 15:30:00,27.45,27.45,27.42,27.43,16920.0,26.0552,26.0552,26.0267,26.0362,16920.0
2020-08-14 15:35:00,27.43,27.43,27.41,27.42,19496.0,26.0362,26.0362,26.0172,26.0267,19496.0
2020-08-14 15:40:00,27.41,27.43,27.4,27.43,28324.0,26.0172,26.0362,26.0077,26.0362,28324.0
2020-08-14 15:45:00,27.42,27.42,27.36,27.38,38876.0,26.0267,26.0267,25.9698,25.9888,38876.0
2020-08-14 15:50:00,27.38,27.45,27.36,27.44,91616.0,25.9888,26.0552,25.9698,26.0457,91616.0
2020-08-14 15:55:00,27.44,27.46,27.42,27.44,147708.0,26.0457,26.0647,26.0267,26.0457,147708.0
2020-08-17 09:30:00,27.55,27.7,27.55,27.7,38364.0,26.1501,26.2925,26.1501,26.2925,38364.0
2020-08-17 09:35:00,27.68,27.68,27.57,27.58,25484.0,26.2735,26.2735,26.1691,26.1786,25484.0
2020-08-17 09:40:00,27.61,27.61,27.59,27.61,9012.0,26.2071,26.2071,26.1881,26.2071,9012.0
2020-08-17 09:45:00,27.58,27.59,27.57,27.57,4600.0,26.1786,26.1881,26.1691,26.1691,4600.0
2020-08-17 09:50:00,27.57,27.57,27.51,27.51,7200.0,26.1691,26.1691,26.1121,26.1121,7200.0
2020-08-17 09:55:00,27.54,27.54,27.49,27.51,21756.0,26.1406,26.1406,26.0932,26.1121,21756.0
2020-08-17 10:00:00,27.5,27.52,27.49,27.52,34632.0,26.1027,26.1216,26.0932,26.1216,34632.0
2020-08-17 10:05:00,27.5,27.55,27.5,27.54,30908.0,26.1027,26.1501,26.1027,26.1406,30908.0
2020-08-17 10:10:00,27.54,27.61,27.53,27.59,202016.0,26.1406,26.2071,26.1311,26.1881,202016.0
2020-08-17 10:15:00,27.59,27.59,27.53,27.56,82532.0,26.1881,26.1881,26.1311,26.1596,82532.0
2020-08-17 10:20:00,27.56,27.56,27.56,27.56,1200.0,26.1596,26.1596,26.1596,26.1596,1200.0
2020-08-17 10:25:00,27.56,27.57,27.56,27.56,5292.0,26.1596,26.1691,26.1596,26.1596,5292.0
2020-08-17 10:30:00,27.55,27.56,27.54,27.54,10900.0,26.1501,26.1596,26.1406,26.1406,10900.0
2020-08-17 10:35:00,27.54,27.55,27.53,27.55,56648.0,26.1406,26.1501,26.1311,26.1501,56648.0
2020-08-17 10:40:00,27.55,27.55,27.54,27.54,7884.0,26.1501,26.1501,26.1406,26.1406,7884.0
2020-08-17 10:45:00,27.54,27.55,27.53,27.54,28200.0,26.1406,26.1501,26.1311,26.1406,28200.0
2020-08-17 10:50:00,27.54,27.56,27.54,27.54,14716.0,26.1406,26.1596,26.1406,26.1406,14716.0
2020-08-17 10:55:00,27.54,27.56,27.54,27.55,10040.0,26.1406,26.1596,26.1406,26.1501,10040.0
2020-08-17 11:00:00,27.55,27.56,27.53,27.56,13996.0,26.1501,26.1596,26.1311,26.1596,13996.0
2020-08-17 11:05:00,27.56,27.56,27.54,27.55,18608.0,26.1596,26.1596,26.1406,26.1501,18608.0
2020-08-17 11:10:00,27.55,27.58,27.55,27.57,17768.0,26.1501,26.1786,26.1501,26.1691,17768.0
2020-08-17 11:15:00,27.57,27.59,27.57,27.57,7520.0,26.1691,26.1881,26.1691,26.1691,7520.0
2020-08-17 11:20:00,27.57,27.6,27.57,27.6,10416.0,26.1691,26.1976,26.1691,26.1976,10416.0
2020-08-17 11:25:00,27.6,27.61,27.59,27.61,9892.0,26.1976,26.2071,26.1881,26.2071,9892.0
2020-08-17 11:30:00,27.61,27.61,27.58,27.58,9296.0,26.2071,26.2071,26.1786,26.1786,9296.0
2020-08-17 11:35:00,27.59,27.6,27.58,27.58,14284.0,26.1881,26.1976,26.1786,26.1786,14284.0
2020-08-17 11:40:00,27.59,27.59,27.57,27.57,4800.0,26.1881,26.1881,26.1691,26.1691,4800.0
2020-08-17 11:45:00,27.57,27.58,27.57,27.57,12760.0,26.1691,26.1786,26.1691,26.1691,12760.0
2020-08-17 11:50:00,27.57,27.57,27.55,27.56,11744.0,26.1691,26.1691,26.1501,26.1596,11744.0
2020-08-17 11:55:00,27.57,27.58,27.57,27.58,8624.0,26.1691,26.1786,26.1691,26.1786,8624.0
2020-08-17 12:00:00,27.59,27.59,27.57,27.57,10868.0,26.1881,26.1881,26.1691,26.1691,10868.0
2020-08-17 12:05:00,27.56,27.57,27.54,27.55,11804.0,26.1596,26.1691,26.1406,26.1501,11804.0
2020-08-17 12:10:00,27.54,27.55,27.53,27.54,139260.0,26.1406,26.1501,26.1311,26.1406,139260.0
2020-08-17 12:15:00,27.54,27.56,27.53,27.56,41260.0,26.1406,26.1596,26.1311,26.1596,41260.0
2020-08-17 12:20:00,27.55,27.55,27.54,27.55,16768.0,26.1501,26.1501,26.1406,26.1501,16768.0
2020-08-17 12:25:00,27.55,27.55,27.54,27.54,8748.0,26.1501,26.1501,26.1406,26.1406,8748.0
2020-08-17 12:30:00,27.55,27.57,27.54,27.56,8992.0,26.1501,26.1691,26.1406,26.1596,8992.0
2020-08-17 12:35:00,27.57,27.58,27.56,27.57,9760.0,26.1691,26.1786,26.1596,26.1691,9760.0
2020-08-17 12:40:00,27.57,27.58,27.56,27.57,3600.0,26.1691,26.1786,26.1596,26.1691,3600.0
2020-08-17 12:45:00,27.56,27.58,27.56,27.57,15040.0,26.1596,26.1786,26.1596,26.1691,15040.0
2020-08-17 12:50:00,27.57,27.57,27.55,27.56,12868.0,26.1691,26.1691,26.1501,26.1596,12868.0
2020-08-17 12:55:00,27.56,27.58,27.56,27.58,5352.0,26.1596,26.1786,26.1596,26.1786,5352.0
2020-08-17 13:00:00,27.57,27.58,27.56,27.56,9284.0,26.1691,26.1786,26.1596,26.1596,9284.0
2020-08-17 13:05:00,27.57,27.57,27.54,27.55,8380.0,26.1691,26.1691,26.1406,26.1501,8380.0
2020-08-17 13:10:00,27.55,27.56,27.54,27.55,10288.0,26.1501,26.1596,26.1406,26.1501,10288.0
2020-08-17 13:15:00,27.55,27.56,27.54,27.56,10228.0,26.1501,26.1596,26.1406,26.1596,10228.0
2020-08-17 13:20:00,27.56,27.57,27.54,27.54,12716.0,26.1596,26.1691,26.1406,26.1406,12716.0
2020-08-17 13:25:00,27.54,27.57,27.54,27.56,25632.0,26.1406,26.1691,26.1406,26.1596,25632.0
2020-08-17 13:30:00,27.56,27.58,27.56,27.57,17248.0,26.1596,26.1786,26.1596,26.1691,17248.0
2020-08-17 13:35:00,27.57,27.58,27.57,27.57,19056.0,26.1691,26.1786,26.1691,26.1691,19056.0
2020-08-17 13:40:00,27.57,27.57,27.56,27.57,5200.0,26.1691,26.1691,26.1596,26.1691,5200.0
2020-08-17 13:45:00,27.56,27.56,27.54,27.54,15536.0,26.1596,26.1596,26.1406,26.1406,15536.0
2020-08-17 13:50:00,27.54,27.54,27.5,27.51,14400.0,26.1406,26.1406,26.1027,26.1121,14400.0
2020-08-17 13:55:00,27.51,27.52,27.5,27.52,8752.0,26.1121,26.1216,26.1027,26.1216,8752.0
2020-08-17 14:00:00,27.51,27.53,27.51,27.51,12748.0,26.1121,26.1311,26.1121,26.1121,12748.0
2020-08-17 14:05:00,27.5,27.51,27.48,27.49,25320.0,26.1027,26.1121,26.0837,26.0932,25320.0
2020-08-17 14:10:00,27.49,27.5,27.48,27.5,11664.0,26.0932,26.1027,26.0837,26.1027,11664.0
2020-08-17 14:15:00,27.5,27.5,27.48,27.48,50108.0,26.1027,26.1027,26.0837,26.0837,50108.0
2020-08-17 14:20:00,27.49,27.49,27.48,27.48,16072.0,26.0932,26.0932,26.0837,26.0837,16072.0
2020-08-17 14:25:00,27.48,27.49,27.47,27.49,15032.0,26.0837,26.0932,26.0742,26.0932,15032.0
2020-08-17 14:30:00,27.5,27.51,27.48,27.48,13620.0,26.1027,26.1121,26.0837,26.0837,13620.0
2020-08-17 14:35:00,27.47,27.47,27.46,27.46,15848.0,26.0742,26.0742,26.0647,26.0647,15848.0
2020-08-17 14:40:00,27.45,27.47,27.45,27.47,22040.0,26.0552,26.0742,26.0552,26.0742,22040.0
2020-08-17 14:45:00,27.46,27.46,27.45,27.46,5792.0,26.0647,26.0647,26.0552,26.0647,5792.0
2020-08-17 14:50:00,27.47,27.48,27.47,27.48,3564.0,26.0742,26.0837,26.0742,26.0837,3564.0
2020-08-17 14:55:00,27.47,27.48,27.47,27.48,8800.0,26.0742,26.0837,26.0742,26.0837,8800.0
2020-08-17 15:00:00,27.48,27.5,27.47,27.47,17944.0,26.0837,26.1027,26.0742,26.0742,17944.0
2020-08-17 15:05:00,27.47,27.49,27.47,27.48,31500.0,26.0742,26.0932,26.0742,26.0837,31500.0
2020-08-17 15:10:00,27.48,27.48,27.47,27.47,23188.0,26.0837,26.0837,26.0742,26.0742,23188.0
2020-08-17 15:15:00,27.48,27.49,27.48,27.49,11428.0,26.0837,26.0932,26.0837,26.0932,11428.0
2020-08-17 15:20:00,27.49,27.5,27.47,27.47,14684.0,26.0932,26.1027,26.0742,26.0742,14684.0
2020-08-17 15:25:00,27.47,27.5,27.47,27.49,20640.0,26.0742,26.1027,26.0742,26.0932,20640.0
2020-08-17 15:30:00,27.49,27.51,27.48,27.51,26496.0,26.0932,26.1121,26.0837,26.1121,26496.0
2020-08-17 15:35:00,27.52,27.52,27.51,27.51,36320.0,26.1216,26.1216,26.1121,26.1121,36320.0
2020-08-17 15:40:00,27.51,27.52,27.5,27.52,48060.0,26.1121,26.1216,26.1027,26.1216,48060.0
2020-08-17 15:45:00,27.52,27.54,27.51,27.53,45116.0,26.1216,26.1406,26.1121,26.1311,45116.0
2020-08-17 15:50:00,27.53,27.53,27.5,27.5,100188.0,26.1311,26.1311,26.1027,26.1027,100188.0
2020-08-17 15:55:00,27.5,27.5,27.46,27.47,260536.0,26.1027,26.1027,26.0647,26.0742,260536.0
2020-08-18 09:30:00,27.42,27.47,27.39,27.46,56948.0,26.0267,26.0742,25.9982,26.0647,56948.0
2020-08-18 09:35:00,27.45,27.45,27.36,27.36,25712.0,26.0552,26.0552,25.9698,25.9698,25712.0
2020-08-18 09:40:00,27.38,27.44,27.32,27.44,22956.0,25.9888,26.0457,25.9318,26.0457,22956.0
2020-08-18 09:45:00,27.43,27.43,27.38,27.38,7748.0,26.0362,26.0362,25.9888,25.9888,7748.0
2020-08-18 09:50:00,27.36,27.39,27.36,27.36,15024.0,25.9698,25.9982,25.9698,25.9698,15024.0
2020-08-18 09:55:00,27.36,27.36,27.33,27.35,29628.0,25.9698,25.9698,25.9413,25.9603,29628.0
2020-08-18 10:00:00,27.34,27.36,27.32,27.33,60856.0,25.9508,25.9698,25.9318,25.9413,60856.0
2020-08-18 10:05:00,27.33,27.36,27.26,27.26,26580.0,25.9413,25.9698,25.8748,25.8748,26580.0
2020-08-18 10:10:00,27.27,27.3,27.25,27.3,18008.0,25.8843,25.9128,25.8654,25.9128,18008.0
2020-08-18 10:15:00,27.32,27.33,27.29,27.3,29000.0,25.9318,25.9413,25.9033,25.9128,29000.0
2020-08-18 10:20:00,27.32,27.32,27.28,27.29,28428.0,25.9318,25.9318,25.8938,25.9033,28428.0
2020-08-18 10:25:00,27.28,27.3,27.26,27.27,18372.0,25.8938,25.9128,25.8748,25.8843,18372.0
2020-08-18 10:30:00,27.25,27.33,27.25,27.33,17240.0,25.8654,25.9413,25.8654,25.9413,17240.0
2020-08-18 10:35:00,27.33,27.33,27.29,27.32,32176.0,25.9413,25.9413,25.9033,25.9318,32176.0
2020-08-18 10:40:00,27.33,27.33,27.29,27.3,31324.0,25.9413,25.9413,25.9033,25.9128,31324.0
2020-08-18 10:45:00,27.31,27.33,27.31,27.32,16572.0,25.9223,25.9413,25.9223,25.9318,16572.0
2020-08-18 10:50:00,27.32,27.35,27.32,27.33,17636.0,25.9318,25.9603,25.9318,25.9413,17636.0
2020-08-18 10:55:00,27.33,27.36,27.33,27.36,24936.0,25.9413,25.9698,25.9413,25.9698,24936.0
2020-08-18 11:00:00,27.35,27.36,27.33,27.36,17440.0,25.9603,25.9698,25.9413,25.9698,17440.0
2020-08-18 11:05:00,27.37,27.39,27.35,27.39,12104.0,25.9793,25.9982,25.9603,25.9982,12104.0
2020-08-18 11:10:00,27.4,27.4,27.38,27.39,12400.0,26.0077,26.0077,25.9888,25.9982,12400.0
2020-08-18 11:15:00,27.4,27.43,27.4,27.43,12000.0,26.0077,26.0362,26.0077,26.0362,12000.0
2020-08-18 11:20:00,27.43,27.44,27.4,27.41,25292.0,26.0362,26.0457,26.0077,26.0172,25292.0
2020-08-18 11:25:00,27.41,27.43,27.41,27.42,8348.0,26.0172,26.0362,26.0172,26.0267,8348.0
2020-08-18 11:30:00,27.42,27.45,27.41,27.43,17600.0,26.0267,26.0552,26.0172,26.0362,17600.0
2020-08-18 11:35:00,27.42,27.43,27.4,27.41,9800.0,26.0267,26.0362,26.0077,26.0172,9800.0
2020-08-18 11:40:00,27.41,27.42,27.38,27.4,25888.0,26.0172,26.0267,25.9888,26.0077,25888.0
2020-08-18 11:45:00,27.4,27.4,27.37,27.38,14764.0,26.0077,26.0077,25.9793,25.9888,14764.0
2020-08-18 11:50:00,27.38,27.38,27.37,27.38,13004.0,25.9888,25.9888,25.9793,25.9888,13004.0
2020-08-18 11:55:00,27.38,27.38,27.37,27.37,12032.0,25.9888,25.9888,25.9793,25.9793,12032.0
2020-08-18 12:00:00,27.36,27.38,27.34,27.34,22288.0,25.9698,25.9888,25.9508,25.9508,22288.0
2020-08-18 12:05:00,27.33,27.34,27.33,27.33,17836.0,25.9413,25.9508,25.9413,25.9413,17836.0
2020-08-18 12:10:00,27.33,27.35,27.32,27.34,18412.0,25.9413,25.9603,25.9318,25.9508,18412.0
2020-08-18 12:15:00,27.34,27.35,27.32,27.35,17212.0,25.9508,25.9603,25.9318,25.9603,17212.0
2020-08-18 12:20:00,27.35,27.36,27.33,27.34,11512.0,25.9603,25.9698,25.9413,25.9508,11512.0
2020-08-18 12:25:00,27.34,27.34,27.33,27.34,7632.0,25.9508,25.9508,25.9413,25.9508,7632.0
2020-08-18 12:30:00,27.34,27.34,27.32,27.32,16872.0,25.9508,25.9508,25.9318,25.9318,16872.0
2020-08-18 12:35:00,27.32,27.32,27.3,27.32,31512.0,25.9318,25.9318,25.9128,25.9318,31512.0
2020-08-18 12:40:00,27.32,27.33,27.32,27.32,7224.0,25.9318,25.9413,25.9318,25.9318,7224.0
2020-08-18 12:45:00,27.32,27.33,27.31,27.33,12260.0,25.9318,25.9413,25.9223,25.9413,12260.0
2020-08-18 12:50:00,27.33,27.34,27.32,27.32,20692.0,25.9413,25.9508,25.9318,25.9318,20692.0
2020-08-18 12:55:00,27.32,27.34,27.32,27.34,10896.0,25.9318,25.9508,25.9318,25.9508,10896.0
2020-08-18 13:00:00,27.34,27.35,27.32,27.32,4400.0,25.9508,25.9603,25.9318,25.9318,4400.0
2020-08-18 13:05:00,27.33,27.34,27.32,27.33,17752.0,25.9413,25.9508,25.9318,25.9413,17752.0
2020-08-18 13:10:00,27.34,27.34,27.31,27.31,9800.0,25.9508,25.9508,25.9223,25.9223,9800.0
2020-08-18 13:15:00,27.32,27.33,27.32,27.33,13200.0,25.9318,25.9413,25.9318,25.9413,13200.0
2020-08-18 13:20:00,27.33,27.33,27.31,27.31,15200.0,25.9413,25.9413,25.9223,25.9223,15200.0
2020-08-18 13:25:00,27.32,27.33,27.31,27.31,13264.0,25.9318,25.9413,25.9223,25.9223,13264.0
2020-08-18 13:30:00,27.31,27.34,27.31,27.34,11400.0,25.9223,25.9508,25.9223,25.9508,11400.0
2020-08-18 13:35:00,27.34,27.35,27.34,27.35,10184.0,25.9508,25.9603,25.9508,25.9603,10184.0
2020-08-18 13:40:00,27.35,27.35,27.34,27.35,12180.0,25.9603,25.9603,25.9508,25.9603,12180.0
2020-08-18 13:45:00,27.35,27.37,27.35,27.36,24944.0,25.9603,25.9793,25.9603,25.9698,24944.0
2020-08-18 13:50:00,27.36,27.36,27.35,27.36,7624.0,25.9698,25.9698,25.9603,25.9698,7624.0
2020-08-18 13:55:00,27.36,27.36,27.36,27.36,17088.0,25.9698,25.9698,25.9698,25.9698,17088.0
2020-08-18 14:00:00,27.36,27.36,27.35,27.36,19200.0,25.9698,25.9698,25.9603,25.9698,19200.0
2020-08-18 14:05:00,27.35,27.36,27.35,27.35,10704.0,25.9603,25.9698,25.9603,25.9603,10704.0
2020-08-18 14:10:00,27.35,27.35,27.32,27.32,14116.0,25.9603,25.9603,25.9318,25.9318,14116.0
2020-08-18 14:15:00,27.32,27.32,27.31,27.32,16188.0,25.9318,25.9318,25.9223,25.9318,16188.0
2020-08-18 14:20:00,27.32,27.32,27.31,27.32,22336.0,25.9318,25.9318,25.9223,25.9318,22336.0
2020-08-18 14:25:00,27.32,27.32,27.31,27.31,11724.0,25.9318,25.9318,25.9223,25.9223,11724.0
2020-08-18 14:30:00,27.32,27.33,27.3,27.31,10732.0,25.9318,25.9413,25.9128,25.9223,10732.0
2020-08-18 14:35:00,27.32,27.32,27.29,27.3,12800.0,25.9318,25.9318,25.9033,25.9128,12800.0
2020-08-18 14:40:00,27.3,27.31,27.29,27.3,14380.0,25.9128,25.9223,25.9033,25.9128,14380.0
2020-08-18 14:45:00,27.3,27.3,27.28,27.29,11632.0,25.9128,25.9128,25.8938,25.9033,11632.0
2020-08-18 14:50:00,27.29,27.3,27.29,27.29,10716.0,25.9033,25.9128,25.9033,25.9033,10716.0
2020-08-18 14:55:00,27.27,27.29,27.27,27.29,17176.0,25.8843,25.9033,25.8843,25.9033,17176.0
2020-08-18 15:00:00,27.28,27.29,27.28,27.28,22868.0,25.8938,25.9033,25.8938,25.8938,22868.0
2020-08-18 15:05:00,27.28,27.29,27.28,27.28,54996.0,25.8938,25.9033,25.8938,25.8938,54996.0
2020-08-18 15:10:00,27.28,27.3,27.27,27.3,15932.0,25.8938,25.9128,25.8843,25.9128,15932.0
2020-08-18 15:15:00,27.3,27.31,27.27,27.3,32488.0,25.9128,25.9223,25.8843,25.9128,32488.0
2020-08-18 15:20:00,27.3,27.31,27.28,27.28,27952.0,25.9128,25.9223,25.8938,25.8938,27952.0
2020-08-18 15:25:00,27.28,27.3,27.28,27.28,36284.0,25.8938,25.9128,25.8938,25.8938,36284.0
2020-08-18 15:30:00,27.28,27.32,27.27,27.32,29908.0,25.8938,25.9318,25.8843,25.9318,29908.0
2020-08-18 15:35:00,27.32,27.32,27.3,27.3,34288.0,25.9318,25.9318,25.9128,25.9128,34288.0
2020-08-18 15:40:00,27.3,27.31,27.29,27.31,17616.0,25.9128,25.9223,25.9033,25.9223,17616.0
2020-08-18 15:45:00,27.31,27.31,27.29,27.29,33696.0,25.9223,25.9223,25.9033,25.9033,33696.0
2020-08-18 15:50:00,27.29,27.3,27.26,27.27,41168.0,25.9033,25.9128,25.8748,25.8843,41168.0
2020-08-18 15:55:00,27.27,27.3,27.26,27.29,141452.0,25.8843,25.9128,25.8748,25.9033,141452.0
2020-08-19 09:30:00,27.38,27.44,27.32,27.4,47592.0,25.9888,26.0457,25.9318,26.0077,47592.0
2020-08-19 09:35:00,27.41,27.41,27.35,27.38,13396.0,26.0172,26.0172,25.9603,25.9888,13396.0
2020-08-19 09:40:00,27.38,27.43,27.37,27.43,11840.0,25.9888,26.0362,25.9793,26.0362,11840.0
2020-08-19 09:45:00,27.45,27.47,27.41,27.42,19440.0,26.0552,26.0742,26.0172,26.0267,19440.0
2020-08-19 09:50:00,27.43,27.45,27.42,27.44,16320.0,26.0362,26.0552,26.0267,26.0457,16320.0
2020-08-19 09:55:00,27.44,27.48,27.42,27.45,17148.0,26.0457,26.0837,26.0267,26.0552,17148.0
2020-08-19 10:00:00,27.46,27.48,27.44,27.44,9896.0,26.0647,26.0837,26.0457,26.0457,9896.0
2020-08-19 10:05:00,27.44,27.45,27.41,27.41,6972.0,26.0457,26.0552,26.0172,26.0172,6972.0
2020-08-19 10:10:00,27.41,27.43,27.41,27.43,5740.0,26.0172,26.0362,26.0172,26.0362,5740.0
2020-08-19 10:15:00,27.43,27.43,27.4,27.4,5268.0,26.0362,26.0362,26.0077,26.0077,5268.0
2020-08-19 10:20:00,27.4,27.42,27.4,27.42,9892.0,26.0077,26.0267,26.0077,26.0267,9892.0
2020-08-19 10:25:00,27.42,27.46,27.41,27.46,11380.0,26.0267,26.0647,26.0172,26.0647,11380.0
2020-08-19 10:30:00,27.45,27.47,27.44,27.47,11400.0,26.0552,26.0742,26.0457,26.0742,11400.0
2020-08-19 10:35:00,27.47,27.47,27.45,27.46,8036.0,26.0742,26.0742,26.0552,26.0647,8036.0
2020-08-19 10:40:00,27.45,27.46,27.44,27.45,11032.0,26.0552,26.0647,26.0457,26.0552,11032.0
2020-08-19 10:45:00,27.45,27.47,27.45,27.46,9280.0,26.0552,26.0742,26.0552,26.0647,9280.0
2020-08-19 10:50:00,27.46,27.46,27.43,27.43,9916.0,26.0647,26.0647,26.0362,26.0362,9916.0
2020-08-19 10:55:00,27.45,27.47,27.43,27.46,24068.0,26.0552,26.0742,26.0362,26.0647,24068.0
2020-08-19 11:00:00,27.46,27.49,27.45,27.46,28932.0,26.0647,26.0932,26.0552,26.0647,28932.0
2020-08-19 11:05:00,27.46,27.47,27.45,27.45,22824.0,26.0647,26.0742,26.0552,26.0552,22824.0
2020-08-19 11:10:00,27.45,27.45,27.42,27.43,10892.0,26.0552,26.0552,26.0267,26.0362,10892.0
2020-08-19 11:15:00,27.41,27.42,27.4,27.41,8292.0,26.0172,26.0267,26.0077,26.0172,8292.0
2020-08-19 11:20:00,27.41,27.41,27.4,27.41,8356.0,26.0172,26.0172,26.0077,26.0172,8356.0
2020-08-19 11:25:00,27.41,27.44,27.41,27.44,5604.0,26.0172,26.0457,26.0172,26.0457,5604.0
2020-08-19 11:30:00,27.43,27.46,27.43,27.46,4412.0,26.0362,26.0647,26.0362,26.0647,4412.0
2020-08-19 11:35:00,27.46,27.48,27.46,27.48,6000.0,26.0647,26.0837,26.0647,26.0837,6000.0
2020-08-19 11:40:00,27.48,27.49,27.48,27.48,7560.0,26.0837,26.0932,26.0837,26.0837,7560.0
2020-08-19 11:45:00,27.48,27.49,27.47,27.48,11224.0,26.0837,26.0932,26.0742,26.0837,11224.0
2020-08-19 11:50:00,27.48,27.49,27.48,27.49,5216.0,26.0837,26.0932,26.0837,26.0932,5216.0
2020-08-19 11:55:00,27.49,27.49,27.47,27.47,4000.0,26.0932,26.0932,26.0742,26.0742,4000.0
2020-08-19 12:00:00,27.48,27.48,27.46,27.46,11400.0,26.0837,26.0837,26.0647,26.0647,11400.0
2020-08-19 12:05:00,27.45,27.45,27.43,27.44,67064.0,26.0552,26.0552,26.0362,26.0457,67064.0
2020-08-19 12:10:00,27.45,27.45,27.43,27.43,7840.0,26.0552,26.0552,26.0362,26.0362,7840.0
2020-08-19 12:15:00,27.43,27.43,27.4,27.4,12260.0,26.0362,26.0362,26.0077,26.0077,12260.0
2020-08-19 12:20:00,27.4,27.41,27.4,27.41,6440.0,26.0077,26.0172,26.0077,26.0172,6440.0
2020-08-19 12:25:00,27.41,27.42,27.4,27.42,7292.0,26.0172,26.0267,26.0077,26.0267,7292.0
2020-08-19 12:30:00,27.42,27.42,27.39,27.4,12208.0,26.0267,26.0267,25.9982,26.0077,12208.0
2020-08-19 12:35:00,27.39,27.39,27.37,27.37,6948.0,25.9982,25.9982,25.9793,25.9793,6948.0
2020-08-19 12:40:00,27.37,27.38,27.36,27.37,12436.0,25.9793,25.9888,25.9698,25.9793,12436.0
2020-08-19 12:45:00,27.36,27.36,27.35,27.35,6408.0,25.9698,25.9698,25.9603,25.9603,6408.0
2020-08-19 12:50:00,27.35,27.35,27.32,27.32,4520.0,25.9603,25.9603,25.9318,25.9318,4520.0
2020-08-19 12:55:00,27.32,27.33,27.31,27.32,10164.0,25.9318,25.9413,25.9223,25.9318,10164.0
2020-08-19 13:00:00,27.33,27.38,27.33,27.37,9736.0,25.9413,25.9888,25.9413,25.9793,9736.0
2020-08-19 13:05:00,27.39,27.4,27.37,27.37,7600.0,25.9982,26.0077,25.9793,25.9793,7600.0
2020-08-19 13:10:00,27.37,27.39,27.37,27.38,7780.0,25.9793,25.9982,25.9793,25.9888,7780.0
2020-08-19 13:15:00,27.4,27.41,27.39,27.41,4000.0,26.0077,26.0172,25.9982,26.0172,4000.0
2020-08-19 13:20:00,27.41,27.42,27.4,27.41,7152.0,26.0172,26.0267,26.0077,26.0172,7152.0
2020-08-19 13:25:00,27.42,27.42,27.39,27.39,5600.0,26.0267,26.0267,25.9982,25.9982,5600.0
2020-08-19 13:30:00,27.4,27.42,27.4,27.42,6600.0,26.0077,26.0267,26.0077,26.0267,6600.0
2020-08-19 13:35:00,27.42,27.44,27.42,27.42,9528.0,26.0267,26.0457,26.0267,26.0267,9528.0
2020-08-19 13:40:00,27.43,27.43,27.42,27.43,12032.0,26.0362,26.0362,26.0267,26.0362,12032.0
2020-08-19 13:45:00,27.43,27.45,27.43,27.45,9440.0,26.0362,26.0552,26.0362,26.0552,9440.0
2020-08-19 13:50:00,27.45,27.45,27.44,27.45,7436.0,26.0552,26.0552,26.0457,26.0552,7436.0
2020-08-19 13:55:00,27.44,27.44,27.42,27.42,9476.0,26.0457,26.0457,26.0267,26.0267,9476.0
2020-08-19 14:00:00,27.42,27.43,27.42,27.42,6564.0,26.0267,26.0362,26.0267,26.0267,6564.0
2020-08-19 14:05:00,27.43,27.43,27.4,27.43,14800.0,26.0362,26.0362,26.0077,26.0362,14800.0
2020-08-19 14:10:00,27.42,27.42,27.38,27.38,6332.0,26.0267,26.0267,25.9888,25.9888,6332.0
2020-08-19 14:15:00,27.38,27.38,27.36,27.36,6200.0,25.9888,25.9888,25.9698,25.9698,6200.0
2020-08-19 14:20:00,27.36,27.39,27.35,27.37,35540.0,25.9698,25.9982,25.9603,25.9793,35540.0
2020-08-19 14:25:00,27.38,27.4,27.36,27.36,13196.0,25.9888,26.0077,25.9698,25.9698,13196.0
2020-08-19 14:30:00,27.36,27.37,27.35,27.37,5456.0,25.9698,25.9793,25.9603,25.9793,5456.0
2020-08-19 14:35:00,27.37,27.37,27.35,27.35,6420.0,25.9793,25.9793,25.9603,25.9603,6420.0
2020-08-19 14:40:00,27.35,27.35,27.32,27.34,8908.0,25.9603,25.9603,25.9318,25.9508,8908.0
2020-08-19 14:45:00,27.38,27.38,27.36,27.36,3600.0,25.9888,25.9888,25.9698,25.9698,3600.0
2020-08-19 14:50:00,27.39,27.39,27.37,27.38,5600.0,25.9982,25.9982,25.9793,25.9888,5600.0
2020-08-19 14:55:00,27.39,27.4,27.38,27.38,4800.0,25.9982,26.0077,25.9888,25.9888,4800.0
2020-08-19 15:00:00,27.38,27.39,27.37,27.39,8692.0,25.9888,25.9982,25.9793,25.9982,8692.0
2020-08-19 15:05:00,27.4,27.4,27.39,27.39,7912.0,26.0077,26.0077,25.9982,25.9982,7912.0
2020-08-19 15:10:00,27.4,27.41,27.37,27.37,11300.0,26.0077,26.0172,25.9793,25.9793,11300.0
2020-08-19 15:15:00,27.37,27.38,27.35,27.36,13948.0,25.9793,25.9888,25.9603,25.9698,13948.0
2020-08-19 15:20:00,27.36,27.36,27.32,27.33,7200.0,25.9698,25.9698,25.9318,25.9413,7200.0
2020-08-19 15:25:00,27.33,27.34,27.3,27.32,11060.0,25.9413,25.9508,25.9128,25.9318,11060.0
2020-08-19 15:30:00,27.32,27.34,27.32,27.33,12152.0,25.9318,25.9508,25.9318,25.9413,12152.0
2020-08-19 15:35:00,27.33,27.34,27.31,27.31,27000.0,25.9413,25.9508,25.9223,25.9223,27000.0
2020-08-19 15:40:00,27.31,27.34,27.28,27.31,39008.0,25.9223,25.9508,25.8938,25.9223,39008.0
2020-08-19 15:45:00,27.31,27.31,27.24,27.24,34680.0,25.9223,25.9223,25.8559,25.8559,34680.0
2020-08-19 15:50:00,27.23,27.27,27.23,27.25,51088.0,25.8464,25.8843,25.8464,25.8654,51088.0
2020-08-19 15:55:00,27.26,27.31,27.25,27.28,132612.0,25.8748,25.9223,25.8654,25.8938,132612.0
2020-08-20 09:30:00,27.07,27.1,26.89,27.05,64348.0,25.6945,25.723,25.5236,25.6755,64348.0
2020-08-20 09:35:00,27.08,27.08,27.02,27.02,7200.0,25.704,25.704,25.647,25.647,7200.0
2020-08-20 09:40:00,26.98,27.04,26.98,27.02,12900.0,25.6091,25.666,25.6091,25.647,12900.0
2020-08-20 09:45:00,27.04,27.06,27.03,27.03,16872.0,25.666,25.685,25.6565,25.6565,16872.0
2020-08-20 09:50:00,27.02,27.07,27.02,27.06,4976.0,25.647,25.6945,25.647,25.685,4976.0
2020-08-20 09:55:00,27.06,27.07,27.03,27.07,8084.0,25.685,25.6945,25.6565,25.6945,8084.0
2020-08-20 10:00:00,27.07,27.08,27.04,27.04,12392.0,25.6945,25.704,25.666,25.666,12392.0
2020-08-20 10:05:00,27.04,27.06,27.02,27.06,11636.0,25.666,25.685,25.647,25.685,11636.0
2020-08-20 10:10:00,27.06,27.07,27.05,27.06,20400.0,25.685,25.6945,25.6755,25.685,20400.0
2020-08-20 10:15:00,27.07,27.12,27.07,27.11,15484.0,25.6945,25.742,25.6945,25.7325,15484.0
2020-08-20 10:20:00,27.13,27.13,27.09,27.1,14912.0,25.7515,25.7515,25.7135,25.723,14912.0
2020-08-20 10:25:00,27.1,27.1,27.05,27.07,14536.0,25.723,25.723,25.6755,25.6945,14536.0
2020-08-20 10:30:00,27.06,27.07,27.03,27.06,29880.0,25.685,25.6945,25.6565,25.685,29880.0
2020-08-20 10:35:00,27.06,27.07,27.05,27.06,10412.0,25.685,25.6945,25.6755,25.685,10412.0
2020-08-20 10:40:00,27.06,27.08,27.05,27.08,9168.0,25.685,25.704,25.6755,25.704,9168.0
2020-08-20 10:45:00,27.08,27.1,27.08,27.1,21140.0,25.704,25.723,25.704,25.723,21140.0
2020-08-20 10:50:00,27.1,27.11,27.07,27.08,22616.0,25.723,25.7325,25.6945,25.704,22616.0
2020-08-20 10:55:00,27.07,27.08,27.03,27.04,17812.0,25.6945,25.704,25.6565,25.666,17812.0
2020-08-20 11:00:00,27.03,27.05,27.01,27.02,21576.0,25.6565,25.6755,25.6376,25.647,21576.0
2020-08-20 11:05:00,27.01,27.02,26.99,27.0,17420.0,25.6376,25.647,25.6186,25.6281,17420.0
2020-08-20 11:10:00,26.99,27.02,26.99,27.01,19608.0,25.6186,25.647,25.6186,25.6376,19608.0
2020-08-20 11:15:00,27.01,27.02,26.98,26.98,12248.0,25.6376,25.647,25.6091,25.6091,12248.0
2020-08-20 11:20:00,26.97,26.98,26.95,26.97,9400.0,25.5996,25.6091,25.5806,25.5996,9400.0
2020-08-20 11:25:00,26.98,26.98,26.96,26.97,24100.0,25.6091,25.6091,25.5901,25.5996,24100.0
2020-08-20 11:30:00,26.97,26.98,26.96,26.97,24016.0,25.5996,25.6091,25.5901,25.5996,24016.0
2020-08-20 11:35:00,26.98,27.0,26.98,26.98,14060.0,25.6091,25.6281,25.6091,25.6091,14060.0
2020-08-20 11:40:00,26.99,27.0,26.99,27.0,13356.0,25.6186,25.6281,25.6186,25.6281,13356.0
2020-08-20 11:45:00,27.01,27.01,26.99,27.0,9676.0,25.6376,25.6376,25.6186,25.6281,9676.0
2020-08-20 11:50:00,27.0,27.02,27.0,27.02,7080.0,25.6281,25.647,25.6281,25.647,7080.0
2020-08-20 11:55:00,27.03,27.03,27.01,27.02,10392.0,25.6565,25.6565,25.6376,25.647,10392.0
2020-08-20 12:00:00,27.01,27.02,26.99,26.99,63816.0,25.6376,25.647,25.6186,25.6186,63816.0
2020-08-20 12:05:00,27.0,27.0,26.97,26.98,45412.0,25.6281,25.6281,25.5996,25.6091,45412.0
2020-08-20 12:10:00,26.98,26.98,26.95,26.96,24940.0,25.6091,25.6091,25.5806,25.5901,24940.0
2020-08-20 12:15:00,26.96,26.99,26.96,26.96,41300.0,25.5901,25.6186,25.5901,25.5901,41300.0
2020-08-20 12:20:00,26.96,26.96,26.94,26.95,9000.0,25.5901,25.5901,25.5711,25.5806,9000.0
2020-08-20 12:25:00,26.95,26.96,26.94,26.96,10608.0,25.5806,25.5901,25.5711,25.5901,10608.0
2020-08-20 12:30:00,26.96,26.97,26.96,26.96,6816.0,25.5901,25.5996,25.5901,25.5901,6816.0
2020-08-20 12:35:00,26.96,26.96,26.93,26.95,10276.0,25.5901,25.5901,25.5616,25.5806,10276.0
2020-08-20 12:40:00,26.95,26.95,26.93,26.94,7000.0,25.5806,25.5806,25.5616,25.5711,7000.0
2020-08-20 12:45:00,26.93,26.95,26.93,26.93,15848.0,25.5616,25.5806,25.5616,25.5616,15848.0
2020-08-20 12:50:00,26.94,26.95,26.93,26.93,12076.0,25.5711,25.5806,25.5616,25.5616,12076.0
2020-08-20 12:55:00,26.93,26.94,26.93,26.94,7860.0,25.5616,25.5711,25.5616,25.5711,7860.0
2020-08-20 13:00:00,26.94,26.99,26.94,26.99,8836.0,25.5711,25.6186,25.5711,25.6186,8836.0
2020-08-20 13:05:00,26.98,26.98,26.94,26.94,14832.0,25.6091,25.6091,25.5711,25.5711,14832.0
2020-08-20 13:10:00,26.95,26.95,26.93,26.95,11688.0,25.5806,25.5806,25.5616,25.5806,11688.0
2020-08-20 13:15:00,26.95,26.95,26.93,26.93,12760.0,25.5806,25.5806,25.5616,25.5616,12760.0
2020-08-20 13:20:00,26.93,26.94,26.93,26.93,10000.0,25.5616,25.5711,25.5616,25.5616,10000.0
2020-08-20 13:25:00,26.93,26.94,26.92,26.94,34732.0,25.5616,25.5711,25.5521,25.5711,34732.0
2020-08-20 13:30:00,26.94,26.95,26.92,26.93,23860.0,25.5711,25.5806,25.5521,25.5616,23860.0
2020-08-20 13:35:00,26.93,26.93,26.91,26.92,17048.0,25.5616,25.5616,25.5426,25.5521,17048.0
2020-08-20 13:40:00,26.92,26.93,26.91,26.93,20300.0,25.5521,25.5616,25.5426,25.5616,20300.0
2020-08-20 13:45:00,26.93,26.93,26.9,26.9,13336.0,25.5616,25.5616,25.5331,25.5331,13336.0
2020-08-20 13:50:00,26.91,26.91,26.88,26.88,25648.0,25.5426,25.5426,25.5142,25.5142,25648.0
2020-08-20 13:55:00,26.88,26.9,26.88,26.9,16664.0,25.5142,25.5331,25.5142,25.5331,16664.0
2020-08-20 14:00:00,26.9,26.91,26.89,26.89,17152.0,25.5331,25.5426,25.5236,25.5236,17152.0
2020-08-20 14:05:00,26.89,26.9,26.88,26.88,14988.0,25.5236,25.5331,25.5142,25.5142,14988.0
2020-08-20 14:10:00,26.88,26.89,26.87,26.88,17748.0,25.5142,25.5236,25.5047,25.5142,17748.0
2020-08-20 14:15:00,26.88,26.89,26.87,26.87,16524.0,25.5142,25.5236,25.5047,25.5047,16524.0
2020-08-20 14:20:00,26.87,26.9,26.87,26.89,37932.0,25.5047,25.5331,25.5047,25.5236,37932.0
2020-08-20 14:25:00,26.89,26.92,26.89,26.91,6164.0,25.5236,25.5521,25.5236,25.5426,6164.0
2020-08-20 14:30:00,26.91,26.92,26.91,26.92,12528.0,25.5426,25.5521,25.5426,25.5521,12528.0
2020-08-20 14:35:00,26.92,26.92,26.91,26.91,6200.0,25.5521,25.5521,25.5426,25.5426,6200.0
2020-08-20 14:40:00,26.91,26.91,26.88,26.88,6400.0,25.5426,25.5426,25.5142,25.5142,6400.0
2020-08-20 14:45:00,26.88,26.9,26.87,26.89,16000.0,25.5142,25.5331,25.5047,25.5236,16000.0
2020-08-20 14:50:00,26.88,26.89,26.88,26.89,15508.0,25.5142,25.5236,25.5142,25.5236,15508.0
2020-08-20 14:55:00,26.89,26.89,26.88,26.89,17200.0,25.5236,25.5236,25.5142,25.5236,17200.0
2020-08-20 15:00:00,26.89,26.94,26.89,26.93,23508.0,25.5236,25.5711,25.5236,25.5616,23508.0
2020-08-20 15:05:00,26.94,26.94,26.91,26.91,34800.0,25.5711,25.5711,25.5426,25.5426,34800.0
2020-08-20 15:10:00,26.92,26.92,26.89,26.91,15488.0,25.5521,25.5521,25.5236,25.5426,15488.0
2020-08-20 15:15:00,26.91,26.91,26.86,26.87,31200.0,25.5426,25.5426,25.4952,25.5047,31200.0
2020-08-20 15:20:00,26.87,26.87,26.84,26.84,22192.0,25.5047,25.5047,25.4762,25.4762,22192.0
2020-08-20 15:25:00,26.84,26.85,26.81,26.84,34240.0,25.4762,25.4857,25.4477,25.4762,34240.0
2020-08-20 15:30:00,26.84,26.84,26.8,26.81,121752.0,25.4762,25.4762,25.4382,25.4477,121752.0
2020-08-20 15:35:00,26.81,26.82,26.77,26.78,263788.0,25.4477,25.4572,25.4097,25.4192,263788.0
2020-08-20 15:40:00,26.79,26.85,26.78,26.84,171012.0,25.4287,25.4857,25.4192,25.4762,171012.0
2020-08-20 15:45:00,26.84,26.86,26.84,26.84,51032.0,25.4762,25.4952,25.4762,25.4762,51032.0
2020-08-20 15:50:00,26.83,26.84,26.8,26.81,86588.0,25.4667,25.4762,25.4382,25.4477,86588.0
2020-08-20 15:55:00,26.81,26.84,26.81,26.83,198056.0,25.4477,25.4762,25.4477,25.4667,198056.0
2020-08-21 09:30:00,26.83,26.96,26.81,26.89,248468.0,25.4667,25.5901,25.4477,25.5236,248468.0
2020-08-21 09:35:00,26.81,26.86,26.78,26.84,34072.0,25.4477,25.4952,25.4192,25.4762,34072.0
2020-08-21 09:40:00,26.83,26.86,26.79,26.84,29192.0,25.4667,25.4952,25.4287,25.4762,29192.0
2020-08-21 09:45:00,26.86,26.91,26.85,26.9,58448.0,25.4952,25.5426,25.4857,25.5331,58448.0
2020-08-21 09:50:00,26.89,27.0,26.86,26.98,112180.0,25.5236,25.6281,25.4952,25.6091,112180.0
2020-08-21 09:55:00,26.98,27.03,26.97,27.03,22028.0,25.6091,25.6565,25.5996,25.6565,22028.0
2020-08-21 10:00:00,27.03,27.05,26.92,26.92,18808.0,25.6565,25.6755,25.5521,25.5521,18808.0
2020-08-21 10:05:00,26.91,26.97,26.9,26.97,14320.0,25.5426,25.5996,25.5331,25.5996,14320.0
2020-08-21 10:10:00,26.96,26.96,26.91,26.94,11984.0,25.5901,25.5901,25.5426,25.5711,11984.0
2020-08-21 10:15:00,26.94,27.01,26.94,26.98,31808.0,25.5711,25.6376,25.5711,25.6091,31808.0
2020-08-21 10:20:00,26.97,26.97,26.95,26.96,11304.0,25.5996,25.5996,25.5806,25.5901,11304.0
2020-08-21 10:25:00,26.95,26.97,26.95,26.95,20424.0,25.5806,25.5996,25.5806,25.5806,20424.0
2020-08-21 10:30:00,26.94,26.98,26.93,26.98,23516.0,25.5711,25.6091,25.5616,25.6091,23516.0
2020-08-21 10:35:00,26.98,26.99,26.96,26.98,28260.0,25.6091,25.6186,25.5901,25.6091,28260.0
2020-08-21 10:40:00,26.98,26.99,26.95,26.96,15196.0,25.6091,25.6186,25.5806,25.5901,15196.0
2020-08-21 10:45:00,26.95,27.0,26.95,26.99,8800.0,25.5806,25.6281,25.5806,25.6186,8800.0
2020-08-21 10:50:00,26.99,27.01,26.98,26.99,9740.0,25.6186,25.6376,25.6091,25.6186,9740.0
2020-08-21 10:55:00,26.99,26.99,26.97,26.98,18716.0,25.6186,25.6186,25.5996,25.6091,18716.0
2020-08-21 11:00:00,27.0,27.01,26.96,26.96,28552.0,25.6281,25.6376,25.5901,25.5901,28552.0
2020-08-21 11:05:00,26.96,27.02,26.95,27.01,16412.0,25.5901,25.647,25.5806,25.6376,16412.0
2020-08-21 11:10:00,27.0,27.04,27.0,27.02,9560.0,25.6281,25.666,25.6281,25.647,9560.0
2020-08-21 11:15:00,27.02,27.06,27.0,27.01,10164.0,25.647,25.685,25.6281,25.6376,10164.0
2020-08-21 11:20:00,27.03,27.07,27.03,27.06,11828.0,25.6565,25.6945,25.6565,25.685,11828.0
2020-08-21 11:25:00,27.06,27.07,27.02,27.04,21200.0,25.685,25.6945,25.647,25.666,21200.0
2020-08-21 11:30:00,27.04,27.06,27.02,27.04,19412.0,25.666,25.685,25.647,25.666,19412.0
2020-08-21 11:35:00,27.04,27.05,27.02,27.03,14544.0,25.666,25.6755,25.647,25.6565,14544.0
2020-08-21 11:40:00,27.02,27.03,27.01,27.01,15632.0,25.647,25.6565,25.6376,25.6376,15632.0
2020-08-21 11:45:00,27.0,27.03,26.99,27.01,16316.0,25.6281,25.6565,25.6186,25.6376,16316.0
2020-08-21 11:50:00,27.0,27.03,26.99,27.0,15112.0,25.6281,25.6565,25.6186,25.6281,15112.0
2020-08-21 11:55:00,27.01,27.02,26.99,27.01,18492.0,25.6376,25.647,25.6186,25.6376,18492.0
2020-08-21 12:00:00,27.0,27.05,27.0,27.05,7508.0,25.6281,25.6755,25.6281,25.6755,7508.0
2020-08-21 12:05:00,27.04,27.08,27.04,27.06,13608.0,25.666,25.704,25.666,25.685,13608.0
2020-08-21 12:10:00,27.06,27.07,27.05,27.06,4072.0,25.685,25.6945,25.6755,25.685,4072.0
2020-08-21 12:15:00,27.07,27.07,27.06,27.07,9284.0,25.6945,25.6945,25.685,25.6945,9284.0
2020-08-21 12:20:00,27.07,27.08,27.05,27.07,13000.0,25.6945,25.704,25.6755,25.6945,13000.0
2020-08-21 12:25:00,27.07,27.07,27.05,27.05,22800.0,25.6945,25.6945,25.6755,25.6755,22800.0
2020-08-21 12:30:00,27.05,27.07,27.05,27.07,9616.0,25.6755,25.6945,25.6755,25.6945,9616.0
2020-08-21 12:35:00,27.08,27.09,27.05,27.05,14668.0,25.704,25.7135,25.6755,25.6755,14668.0
2020-08-21 12:40:00,27.05,27.05,27.04,27.05,9012.0,25.6755,25.6755,25.666,25.6755,9012.0
2020-08-21 12:45:00,27.05,27.08,27.02,27.08,116696.0,25.6755,25.704,25.647,25.704,116696.0
2020-08-21 12:50:00,27.08,27.08,27.04,27.05,9904.0,25.704,25.704,25.666,25.6755,9904.0
2020-08-21 12:55:00,27.05,27.06,27.03,27.04,17800.0,25.6755,25.685,25.6565,25.666,17800.0
2020-08-21 13:00:00,27.04,27.04,27.0,27.0,13500.0,25.666,25.666,25.6281,25.6281,13500.0
2020-08-21 13:05:00,27.0,27.04,27.0,27.03,9020.0,25.6281,25.666,25.6281,25.6565,9020.0
2020-08-21 13:10:00,27.03,27.03,27.02,27.03,5600.0,25.6565,25.6565,25.647,25.6565,5600.0
2020-08-21 13:15:00,27.04,27.04,27.03,27.04,9224.0,25.666,25.666,25.6565,25.666,9224.0
2020-08-21 13:20:00,27.03,27.03,27.02,27.03,8604.0,25.6565,25.6565,25.647,25.6565,8604.0
2020-08-21 13:25:00,27.03,27.04,27.03,27.03,20508.0,25.6565,25.666,25.6565,25.6565,20508.0
2020-08-21 13:30:00,27.03,27.04,27.03,27.04,19668.0,25.6565,25.666,25.6565,25.666,19668.0
2020-08-21 13:35:00,27.04,27.06,27.03,27.03,42684.0,25.666,25.685,25.6565,25.6565,42684.0
2020-08-21 13:40:00,27.04,27.04,27.03,27.03,44872.0,25.666,25.666,25.6565,25.6565,44872.0
2020-08-21 13:45:00,27.04,27.09,27.03,27.09,11852.0,25.666,25.7135,25.6565,25.7135,11852.0
2020-08-21 13:50:00,27.09,27.13,27.09,27.13,29232.0,25.7135,25.7515,25.7135,25.7515,29232.0
2020-08-21 13:55:00,27.13,27.14,27.12,27.13,16800.0,25.7515,25.7609,25.742,25.7515,16800.0
2020-08-21 14:00:00,27.13,27.13,27.11,27.13,19284.0,25.7515,25.7515,25.7325,25.7515,19284.0
2020-08-21 14:05:00,27.14,27.15,27.13,27.14,20808.0,25.7609,25.7704,25.7515,25.7609,20808.0
2020-08-21 14:10:00,27.14,27.15,27.11,27.12,16756.0,25.7609,25.7704,25.7325,25.742,16756.0
2020-08-21 14:15:00,27.13,27.14,27.11,27.11,11324.0,25.7515,25.7609,25.7325,25.7325,11324.0
2020-08-21 14:20:00,27.11,27.12,27.1,27.11,31340.0,25.7325,25.742,25.723,25.7325,31340.0
2020-08-21 14:25:00,27.11,27.13,27.1,27.12,26716.0,25.7325,25.7515,25.723,25.742,26716.0
2020-08-21 14:30:00,27.12,27.13,27.1,27.11,27236.0,25.742,25.7515,25.723,25.7325,27236.0
2020-08-21 14:35:00,27.11,27.11,27.08,27.09,38512.0,25.7325,25.7325,25.704,25.7135,38512.0
2020-08-21 14:40:00,27.08,27.1,27.08,27.1,7320.0,25.704,25.723,25.704,25.723,7320.0
2020-08-21 14:45:00,27.1,27.12,27.09,27.11,46852.0,25.723,25.742,25.7135,25.7325,46852.0
2020-08-21 14:50:00,27.11,27.12,27.11,27.11,9860.0,25.7325,25.742,25.7325,25.7325,9860.0
2020-08-21 14:55:00,27.11,27.13,27.11,27.12,16264.0,25.7325,25.7515,25.7325,25.742,16264.0
2020-08-21 15:00:00,27.11,27.13,27.09,27.1,42908.0,25.7325,25.7515,25.7135,25.723,42908.0
2020-08-21 15:05:00,27.1,27.11,27.1,27.11,22820.0,25.723,25.7325,25.723,25.7325,22820.0
2020-08-21 15:10:00,27.11,27.12,27.1,27.11,14612.0,25.7325,25.742,25.723,25.7325,14612.0
2020-08-21 15:15:00,27.11,27.12,27.11,27.11,19308.0,25.7325,25.742,25.7325,25.7325,19308.0
2020-08-21 15:20:00,27.11,27.11,27.09,27.09,23512.0,25.7325,25.7325,25.7135,25.7135,23512.0
2020-08-21 15:25:00,27.1,27.11,27.1,27.11,36764.0,25.723,25.7325,25.723,25.7325,36764.0
2020-08-21 15:30:00,27.1,27.11,27.09,27.09,23752.0,25.723,25.7325,25.7135,25.7135,23752.0
2020-08-21 15:35:00,27.1,27.11,27.1,27.11,51052.0,25.723,25.7325,25.723,25.7325,51052.0
2020-08-21 15:40:00,27.11,27.11,27.07,27.08,50824.0,25.7325,25.7325,25.6945,25.704,50824.0
2020-08-21 15:45:00,27.08,27.08,27.05,27.06,63720.0,25.704,25.704,25.6755,25.685,63720.0
2020-08-21 15:50:00,27.06,27.11,27.06,27.07,105632.0,25.685,25.7325,25.685,25.6945,105632.0
2020-08-21 15:55:00,27.07,27.1,27.06,27.06,293840.0,25.6945,25.723,25.685,25.685,293840.0
2020-08-24 09:30:00,26.25,26.91,26.05,26.78,248576.0,24.9162,25.5426,24.7263,25.4192,248576.0
2020-08-24 09:35:00,26.8,26.92,26.77,26.89,178940.0,25.4382,25.5521,25.4097,25.5236,178940.0
2020-08-24 09:40:00,26.91,27.08,26.91,27.07,67020.0,25.5426,25.704,25.5426,25.6945,67020.0
2020-08-24 09:45:00,27.07,27.11,27.04,27.07,28552.0,25.6945,25.7325,25.666,25.6945,28552.0
2020-08-24 09:50:00,27.07,27.13,27.07,27.08,43972.0,25.6945,25.7515,25.6945,25.704,43972.0
2020-08-24 09:55:00,27.1,27.27,27.09,27.25,42276.0,25.723,25.8843,25.7135,25.8654,42276.0
2020-08-24 10:00:00,27.28,27.28,27.16,27.17,41604.0,25.8938,25.8938,25.7799,25.7894,41604.0
2020-08-24 10:05:00,27.18,27.19,27.15,27.16,16556.0,25.7989,25.8084,25.7704,25.7799,16556.0
2020-08-24 10:10:00,27.17,27.29,27.17,27.28,53548.0,25.7894,25.9033,25.7894,25.8938,53548.0
2020-08-24 10:15:00,27.31,27.32,27.25,27.29,18648.0,25.9223,25.9318,25.8654,25.9033,18648.0
2020-08-24 10:20:00,27.28,27.28,27.18,27.21,15600.0,25.8938,25.8938,25.7989,25.8274,15600.0
2020-08-24 10:25:00,27.22,27.22,27.14,27.17,32504.0,25.8369,25.8369,25.7609,25.7894,32504.0
2020-08-24 10:30:00,27.16,27.17,27.14,27.17,13448.0,25.7799,25.7894,25.7609,25.7894,13448.0
2020-08-24 10:35:00,27.17,27.19,27.15,27.16,15068.0,25.7894,25.8084,25.7704,25.7799,15068.0
2020-08-24 10:40:00,27.16,27.18,27.15,27.18,14472.0,25.7799,25.7989,25.7704,25.7989,14472.0
2020-08-24 10:45:00,27.16,27.2,27.14,27.2,14212.0,25.7799,25.8179,25.7609,25.8179,14212.0
2020-08-24 10:50:00,27.21,27.21,27.15,27.15,14404.0,25.8274,25.8274,25.7704,25.7704,14404.0
2020-08-24 10:55:00,27.14,27.16,27.12,27.15,13484.0,25.7609,25.7799,25.742,25.7704,13484.0
2020-08-24 11:00:00,27.14,27.21,27.14,27.17,21120.0,25.7609,25.8274,25.7609,25.7894,21120.0
2020-08-24 11:05:00,27.18,27.19,27.16,27.17,12160.0,25.7989,25.8084,25.7799,25.7894,12160.0
2020-08-24 11:10:00,27.18,27.19,27.17,27.17,6816.0,25.7989,25.8084,25.7894,25.7894,6816.0
2020-08-24 11:15:00,27.17,27.19,27.17,27.18,13612.0,25.7894,25.8084,25.7894,25.7989,13612.0
2020-08-24 11:20:00,27.19,27.2,27.18,27.2,7280.0,25.8084,25.8179,25.7989,25.8179,7280.0
2020-08-24 11:25:00,27.18,27.19,27.14,27.14,20480.0,25.7989,25.8084,25.7609,25.7609,20480.0
2020-08-24 11:30:00,27.15,27.18,27.15,27.17,7600.0,25.7704,25.7989,25.7704,25.7894,7600.0
2020-08-24 11:35:00,27.16,27.18,27.14,27.16,17220.0,25.7799,25.7989,25.7609,25.7799,17220.0
2020-08-24 11:40:00,27.16,27.18,27.16,27.16,11152.0,25.7799,25.7989,25.7799,25.7799,11152.0
2020-08-24 11:45:00,27.17,27.17,27.14,27.15,23000.0,25.7894,25.7894,25.7609,25.7704,23000.0
2020-08-24 11:50:00,27.16,27.16,27.1,27.11,13256.0,25.7799,25.7799,25.723,25.7325,13256.0
2020-08-24 11:55:00,27.13,27.14,27.1,27.11,16384.0,25.7515,25.7609,25.723,25.7325,16384.0
2020-08-24 12:00:00,27.11,27.16,27.11,27.15,12180.0,25.7325,25.7799,25.7325,25.7704,12180.0
2020-08-24 12:05:00,27.15,27.15,27.11,27.14,13336.0,25.7704,25.7704,25.7325,25.7609,13336.0
2020-08-24 12:10:00,27.15,27.15,27.13,27.14,9600.0,25.7704,25.7704,25.7515,25.7609,9600.0
2020-08-24 12:15:00,27.13,27.15,27.12,27.12,14988.0,25.7515,25.7704,25.742,25.742,14988.0
2020-08-24 12:20:00,27.12,27.14,27.11,27.12,16004.0,25.742,25.7609,25.7325,25.742,16004.0
2020-08-24 12:25:00,27.12,27.13,27.1,27.11,13744.0,25.742,25.7515,25.723,25.7325,13744.0
2020-08-24 12:30:00,27.11,27.12,27.11,27.11,10100.0,25.7325,25.742,25.7325,25.7325,10100.0
2020-08-24 12:35:00,27.11,27.12,27.1,27.11,6724.0,25.7325,25.742,25.723,25.7325,6724.0
2020-08-24 12:40:00,27.12,27.12,27.1,27.1,9364.0,25.742,25.742,25.723,25.723,9364.0
2020-08-24 12:45:00,27.1,27.11,27.09,27.09,14412.0,25.723,25.7325,25.7135,25.7135,14412.0
2020-08-24 12:50:00,27.08,27.08,27.06,27.06,12956.0,25.704,25.704,25.685,25.685,12956.0
2020-08-24 12:55:00,27.07,27.1,27.07,27.1,9468.0,25.6945,25.723,25.6945,25.723,9468.0
2020-08-24 13:00:00,27.09,27.14,27.09,27.13,8080.0,25.7135,25.7609,25.7135,25.7515,8080.0
2020-08-24 13:05:00,27.13,27.14,27.11,27.11,10996.0,25.7515,25.7609,25.7325,25.7325,10996.0
2020-08-24 13:10:00,27.12,27.13,27.11,27.11,20100.0,25.742,25.7515,25.7325,25.7325,20100.0
2020-08-24 13:15:00,27.11,27.11,27.11,27.11,2204.0,25.7325,25.7325,25.7325,25.7325,2204.0
2020-08-24 13:20:00,27.11,27.11,27.1,27.11,7200.0,25.7325,25.7325,25.723,25.7325,7200.0
2020-08-24 13:25:00,27.11,27.12,27.11,27.11,15688.0,25.7325,25.742,25.7325,25.7325,15688.0
2020-08-24 13:30:00,27.12,27.12,27.08,27.08,11964.0,25.742,25.742,25.704,25.704,11964.0
2020-08-24 13:35:00,27.08,27.11,27.08,27.11,9352.0,25.704,25.7325,25.704,25.7325,9352.0
2020-08-24 13:40:00,27.12,27.14,27.11,27.11,12784.0,25.742,25.7609,25.7325,25.7325,12784.0
2020-08-24 13:45:00,27.11,27.11,27.09,27.1,3832.0,25.7325,25.7325,25.7135,25.723,3832.0
2020-08-24 13:50:00,27.1,27.11,27.1,27.11,5464.0,25.723,25.7325,25.723,25.7325,5464.0
2020-08-24 13:55:00,27.11,27.11,27.1,27.11,11356.0,25.7325,25.7325,25.723,25.7325,11356.0
2020-08-24 14:00:00,27.12,27.12,27.1,27.1,21096.0,25.742,25.742,25.723,25.723,21096.0
2020-08-24 14:05:00,27.1,27.12,27.1,27.11,8780.0,25.723,25.742,25.723,25.7325,8780.0
2020-08-24 14:10:00,27.11,27.11,27.1,27.1,6784.0,25.7325,25.7325,25.723,25.723,6784.0
2020-08-24 14:15:00,27.1,27.12,27.1,27.12,19624.0,25.723,25.742,25.723,25.742,19624.0
2020-08-24 14:20:00,27.11,27.11,27.08,27.09,24004.0,25.7325,25.7325,25.704,25.7135,24004.0
2020-08-24 14:25:00,27.08,27.1,27.08,27.09,15708.0,25.704,25.723,25.704,25.7135,15708.0
2020-08-24 14:30:00,27.09,27.1,27.08,27.09,17888.0,25.7135,25.723,25.704,25.7135,17888.0
2020-08-24 14:35:00,27.09,27.09,27.07,27.09,5000.0,25.7135,25.7135,25.6945,25.7135,5000.0
2020-08-24 14:40:00,27.08,27.09,27.05,27.06,13372.0,25.704,25.7135,25.6755,25.685,13372.0
2020-08-24 14:45:00,27.06,27.08,27.06,27.07,8404.0,25.685,25.704,25.685,25.6945,8404.0
2020-08-24 14:50:00,27.07,27.07,27.05,27.05,12124.0,25.6945,25.6945,25.6755,25.6755,12124.0
2020-08-24 14:55:00,27.05,27.07,27.05,27.07,9240.0,25.6755,25.6945,25.6755,25.6945,9240.0
2020-08-24 15:00:00,27.06,27.08,27.05,27.07,10332.0,25.685,25.704,25.6755,25.6945,10332.0
2020-08-24 15:05:00,27.06,27.07,27.05,27.05,11924.0,25.685,25.6945,25.6755,25.6755,11924.0
2020-08-24 15:10:00,27.05,27.05,27.03,27.04,17056.0,25.6755,25.6755,25.6565,25.666,17056.0
2020-08-24 15:15:00,27.04,27.05,27.04,27.05,36896.0,25.666,25.6755,25.666,25.6755,36896.0
2020-08-24 15:20:00,27.04,27.05,27.03,27.05,30032.0,25.666,25.6755,25.6565,25.6755,30032.0
2020-08-24 15:25:00,27.07,27.08,27.06,27.07,24704.0,25.6945,25.704,25.685,25.6945,24704.0
2020-08-24 15:30:00,27.08,27.12,27.07,27.12,30892.0,25.704,25.742,25.6945,25.742,30892.0
2020-08-24 15:35:00,27.11,27.12,27.1,27.11,17400.0,25.7325,25.742,25.723,25.7325,17400.0
2020-08-24 15:40:00,27.11,27.12,27.11,27.11,47816.0,25.7325,25.742,25.7325,25.7325,47816.0
2020-08-24 15:45:00,27.11,27.11,27.1,27.1,32560.0,25.7325,25.7325,25.723,25.723,32560.0
2020-08-24 15:50:00,27.1,27.15,27.08,27.11,121120.0,25.723,25.7704,25.704,25.7325,121120.0
2020-08-24 15:55:00,27.11,27.2,27.11,27.19,201336.0,25.7325,25.8179,25.7325,25.8084,201336.0
2020-08-25 09:30:00,27.29,27.33,27.25,27.28,62500.0,25.9033,25.9413,25.8654,25.8938,62500.0
2020-08-25 09:35:00,27.28,27.33,27.27,27.32,42360.0,25.8938,25.9413,25.8843,25.9318,42360.0
2020-08-25 09:40:00,27.32,27.38,27.31,27.36,35736.0,25.9318,25.9888,25.9223,25.9698,35736.0
2020-08-25 09:45:00,27.36,27.38,27.33,27.36,15384.0,25.9698,25.9888,25.9413,25.9698,15384.0
2020-08-25 09:50:00,27.36,27.46,27.34,27.45,42204.0,25.9698,26.0647,25.9508,26.0552,42204.0
2020-08-25 09:55:00,27.45,27.53,27.44,27.52,78180.0,26.0552,26.1311,26.0457,26.1216,78180.0
2020-08-25 10:00:00,27.52,27.55,27.45,27.46,36668.0,26.1216,26.1501,26.0552,26.0647,36668.0
2020-08-25 10:05:00,27.45,27.46,27.41,27.41,20252.0,26.0552,26.0647,26.0172,26.0172,20252.0
2020-08-25 10:10:00,27.42,27.42,27.38,27.39,68428.0,26.0267,26.0267,25.9888,25.9982,68428.0
2020-08-25 10:15:00,27.38,27.43,27.38,27.38,97928.0,25.9888,26.0362,25.9888,25.9888,97928.0
2020-08-25 10:20:00,27.38,27.38,27.32,27.32,65452.0,25.9888,25.9888,25.9318,25.9318,65452.0
2020-08-25 10:25:00,27.31,27.31,27.25,27.26,37324.0,25.9223,25.9223,25.8654,25.8748,37324.0
2020-08-25 10:30:00,27.25,27.28,27.24,27.27,64036.0,25.8654,25.8938,25.8559,25.8843,64036.0
2020-08-25 10:35:00,27.26,27.29,27.25,27.28,32644.0,25.8748,25.9033,25.8654,25.8938,32644.0
2020-08-25 10:40:00,27.27,27.27,27.21,27.21,28896.0,25.8843,25.8843,25.8274,25.8274,28896.0
2020-08-25 10:45:00,27.21,27.23,27.18,27.21,29396.0,25.8274,25.8464,25.7989,25.8274,29396.0
2020-08-25 10:50:00,27.2,27.21,27.16,27.18,26796.0,25.8179,25.8274,25.7799,25.7989,26796.0
2020-08-25 10:55:00,27.16,27.19,27.16,27.19,12444.0,25.7799,25.8084,25.7799,25.8084,12444.0
2020-08-25 11:00:00,27.17,27.19,27.15,27.18,45224.0,25.7894,25.8084,25.7704,25.7989,45224.0
2020-08-25 11:05:00,27.18,27.18,27.15,27.17,15608.0,25.7989,25.7989,25.7704,25.7894,15608.0
2020-08-25 11:10:00,27.17,27.22,27.15,27.21,15280.0,25.7894,25.8369,25.7704,25.8274,15280.0
2020-08-25 11:15:00,27.2,27.23,27.2,27.21,159364.0,25.8179,25.8464,25.8179,25.8274,159364.0
2020-08-25 11:20:00,27.21,27.23,27.17,27.17,19024.0,25.8274,25.8464,25.7894,25.7894,19024.0
2020-08-25 11:25:00,27.18,27.18,27.16,27.18,13184.0,25.7989,25.7989,25.7799,25.7989,13184.0
2020-08-25 11:30:00,27.18,27.18,27.13,27.16,19200.0,25.7989,25.7989,25.7515,25.7799,19200.0
2020-08-25 11:35:00,27.15,27.17,27.14,27.15,16272.0,25.7704,25.7894,25.7609,25.7704,16272.0
2020-08-25 11:40:00,27.15,27.17,27.13,27.14,18300.0,25.7704,25.7894,25.7515,25.7609,18300.0
2020-08-25 11:45:00,27.14,27.16,27.13,27.16,13204.0,25.7609,25.7799,25.7515,25.7799,13204.0
2020-08-25 11:50:00,27.17,27.2,27.16,27.19,9252.0,25.7894,25.8179,25.7799,25.8084,9252.0
2020-08-25 11:55:00,27.2,27.21,27.16,27.16,37504.0,25.8179,25.8274,25.7799,25.7799,37504.0
2020-08-25 12:00:00,27.17,27.18,27.16,27.18,33908.0,25.7894,25.7989,25.7799,25.7989,33908.0
2020-08-25 12:05:00,27.18,27.18,27.13,27.14,104900.0,25.7989,25.7989,25.7515,25.7609,104900.0
2020-08-25 12:10:00,27.15,27.16,27.14,27.14,63140.0,25.7704,25.7799,25.7609,25.7609,63140.0
2020-08-25 12:15:00,27.15,27.23,27.15,27.23,127320.0,25.7704,25.8464,25.7704,25.8464,127320.0
2020-08-25 12:20:00,27.23,27.24,27.18,27.18,18928.0,25.8464,25.8559,25.7989,25.7989,18928.0
2020-08-25 12:25:00,27.18,27.18,27.17,27.18,28452.0,25.7989,25.7989,25.7894,25.7989,28452.0
2020-08-25 12:30:00,27.2,27.2,27.16,27.16,41444.0,25.8179,25.8179,25.7799,25.7799,41444.0
2020-08-25 12:35:00,27.17,27.18,27.16,27.18,12740.0,25.7894,25.7989,25.7799,25.7989,12740.0
2020-08-25 12:40:00,27.18,27.18,27.17,27.18,14196.0,25.7989,25.7989,25.7894,25.7989,14196.0
2020-08-25 12:45:00,27.18,27.19,27.18,27.19,36116.0,25.7989,25.8084,25.7989,25.8084,36116.0
2020-08-25 12:50:00,27.18,27.18,27.17,27.17,14276.0,25.7989,25.7989,25.7894,25.7894,14276.0
2020-08-25 12:55:00,27.18,27.18,27.18,27.18,5896.0,25.7989,25.7989,25.7989,25.7989,5896.0
2020-08-25 13:00:00,27.18,27.19,27.18,27.18,17408.0,25.7989,25.8084,25.7989,25.7989,17408.0
2020-08-25 13:05:00,27.18,27.18,27.17,27.17,42916.0,25.7989,25.7989,25.7894,25.7894,42916.0
2020-08-25 13:10:00,27.17,27.18,27.16,27.17,21100.0,25.7894,25.7989,25.7799,25.7894,21100.0
2020-08-25 13:15:00,27.17,27.21,27.17,27.21,21868.0,25.7894,25.8274,25.7894,25.8274,21868.0
2020-08-25 13:20:00,27.21,27.21,27.2,27.2,10840.0,25.8274,25.8274,25.8179,25.8179,10840.0
2020-08-25 13:25:00,27.2,27.21,27.2,27.21,4400.0,25.8179,25.8274,25.8179,25.8274,4400.0
2020-08-25 13:30:00,27.21,27.23,27.21,27.23,10060.0,25.8274,25.8464,25.8274,25.8464,10060.0
2020-08-25 13:35:00,27.23,27.23,27.22,27.22,13640.0,25.8464,25.8464,25.8369,25.8369,13640.0
2020-08-25 13:40:00,27.22,27.23,27.22,27.23,10860.0,25.8369,25.8464,25.8369,25.8464,10860.0
2020-08-25 13:45:00,27.23,27.24,27.22,27.23,12696.0,25.8464,25.8559,25.8369,25.8464,12696.0
2020-08-25 13:50:00,27.23,27.23,27.21,27.22,12292.0,25.8464,25.8464,25.8274,25.8369,12292.0
2020-08-25 13:55:00,27.22,27.22,27.2,27.21,19700.0,25.8369,25.8369,25.8179,25.8274,19700.0
2020-08-25 14:00:00,27.22,27.22,27.2,27.22,23512.0,25.8369,25.8369,25.8179,25.8369,23512.0
2020-08-25 14:05:00,27.22,27.22,27.19,27.19,17204.0,25.8369,25.8369,25.8084,25.8084,17204.0
2020-08-25 14:10:00,27.2,27.21,27.18,27.18,17544.0,25.8179,25.8274,25.7989,25.7989,17544.0
2020-08-25 14:15:00,27.18,27.19,27.16,27.16,20008.0,25.7989,25.8084,25.7799,25.7799,20008.0
2020-08-25 14:20:00,27.16,27.21,27.15,27.18,30180.0,25.7799,25.8274,25.7704,25.7989,30180.0
2020-08-25 14:25:00,27.19,27.22,27.18,27.21,10928.0,25.8084,25.8369,25.7989,25.8274,10928.0
2020-08-25 14:30:00,27.21,27.22,27.2,27.21,6596.0,25.8274,25.8369,25.8179,25.8274,6596.0
2020-08-25 14:35:00,27.21,27.23,27.21,27.23,19960.0,25.8274,25.8464,25.8274,25.8464,19960.0
2020-08-25 14:40:00,27.23,27.23,27.22,27.22,17948.0,25.8464,25.8464,25.8369,25.8369,17948.0
2020-08-25 14:45:00,27.22,27.23,27.22,27.23,5200.0,25.8369,25.8464,25.8369,25.8464,5200.0
2020-08-25 14:50:00,27.23,27.23,27.21,27.22,28212.0,25.8464,25.8464,25.8274,25.8369,28212.0
2020-08-25 14:55:00,27.21,27.22,27.21,27.22,22340.0,25.8274,25.8369,25.8274,25.8369,22340.0
2020-08-25 15:00:00,27.21,27.22,27.2,27.21,28300.0,25.8274,25.8369,25.8179,25.8274,28300.0
2020-08-25 15:05:00,27.22,27.23,27.21,27.22,20312.0,25.8369,25.8464,25.8274,25.8369,20312.0
2020-08-25 15:10:00,27.22,27.23,27.21,27.22,11632.0,25.8369,25.8464,25.8274,25.8369,11632.0
2020-08-25 15:15:00,27.22,27.22,27.21,27.22,14840.0,25.8369,25.8369,25.8274,25.8369,14840.0
2020-08-25 15:20:00,27.22,27.22,27.21,27.22,24096.0,25.8369,25.8369,25.8274,25.8369,24096.0
2020-08-25 15:25:00,27.23,27.23,27.22,27.23,28472.0,25.8464,25.8464,25.8369,25.8464,28472.0
2020-08-25 15:30:00,27.23,27.23,27.22,27.22,42912.0,25.8464,25.8464,25.8369,25.8369,42912.0
2020-08-25 15:35:00,27.22,27.23,27.18,27.2,45896.0,25.8369,25.8464,25.7989,25.8179,45896.0
2020-08-25 15:40:00,27.2,27.2,27.18,27.2,38520.0,25.8179,25.8179,25.7989,25.8179,38520.0
2020-08-25 15:45:00,27.2,27.2,27.18,27.19,45808.0,25.8179,25.8179,25.7989,25.8084,45808.0
2020-08-25 15:50:00,27.18,27.21,27.18,27.2,60768.0,25.7989,25.8274,25.7989,25.8179,60768.0
2020-08-25 15:55:00,27.2,27.24,27.18,27.23,190460.0,25.8179,25.8559,25.7989,25.8464,190460.0
2020-08-26 09:30:00,27.24,27.24,27.18,27.18,56028.0,25.8559,25.8559,25.7989,25.7989,56028.0
2020-08-26 09:35:00,27.19,27.22,27.17,27.22,22752.0,25.8084,25.8369,25.7894,25.8369,22752.0
2020-08-26 09:40:00,27.22,27.24,27.15,27.15,35704.0,25.8369,25.8559,25.7704,25.7704,35704.0
2020-08-26 09:45:00,27.14,27.2,27.13,27.18,18544.0,25.7609,25.8179,25.7515,25.7989,18544.0
2020-08-26 09:50:00,27.18,27.25,27.18,27.24,26880.0,25.7989,25.8654,25.7989,25.8559,26880.0
2020-08-26 09:55:00,27.25,27.3,27.23,27.23,28156.0,25.8654,25.9128,25.8464,25.8464,28156.0
2020-08-26 10:00:00,27.25,27.28,27.24,27.27,29212.0,25.8654,25.8938,25.8559,25.8843,29212.0
2020-08-26 10:05:00,27.28,27.28,27.26,27.27,43680.0,25.8938,25.8938,25.8748,25.8843,43680.0
2020-08-26 10:10:00,27.27,27.28,27.25,27.27,28368.0,25.8843,25.8938,25.8654,25.8843,28368.0
2020-08-26 10:15:00,27.26,27.28,27.23,27.23,46320.0,25.8748,25.8938,25.8464,25.8464,46320.0
2020-08-26 10:20:00,27.23,27.23,27.21,27.22,29420.0,25.8464,25.8464,25.8274,25.8369,29420.0
2020-08-26 10:25:00,27.23,27.23,27.21,27.23,18240.0,25.8464,25.8464,25.8274,25.8464,18240.0
2020-08-26 10:30:00,27.23,27.24,27.22,27.23,39448.0,25.8464,25.8559,25.8369,25.8464,39448.0
2020-08-26 10:35:00,27.22,27.24,27.2,27.22,61240.0,25.8369,25.8559,25.8179,25.8369,61240.0
2020-08-26 10:40:00,27.21,27.23,27.2,27.21,15124.0,25.8274,25.8464,25.8179,25.8274,15124.0
2020-08-26 10:45:00,27.2,27.22,27.19,27.2,42556.0,25.8179,25.8369,25.8084,25.8179,42556.0
2020-08-26 10:50:00,27.19,27.23,27.18,27.21,25628.0,25.8084,25.8464,25.7989,25.8274,25628.0
2020-08-26 10:55:00,27.21,27.21,27.19,27.2,15904.0,25.8274,25.8274,25.8084,25.8179,15904.0
2020-08-26 11:00:00,27.2,27.21,27.19,27.21,35132.0,25.8179,25.8274,25.8084,25.8274,35132.0
2020-08-26 11:05:00,27.21,27.23,27.21,27.22,24544.0,25.8274,25.8464,25.8274,25.8369,24544.0
2020-08-26 11:10:00,27.22,27.23,27.2,27.22,44740.0,25.8369,25.8464,25.8179,25.8369,44740.0
2020-08-26 11:15:00,27.22,27.22,27.17,27.17,12880.0,25.8369,25.8369,25.7894,25.7894,12880.0
2020-08-26 11:20:00,27.18,27.19,27.18,27.18,12412.0,25.7989,25.8084,25.7989,25.7989,12412.0
2020-08-26 11:25:00,27.18,27.2,27.17,27.18,11680.0,25.7989,25.8179,25.7894,25.7989,11680.0
2020-08-26 11:30:00,27.17,27.17,27.13,27.14,21436.0,25.7894,25.7894,25.7515,25.7609,21436.0
2020-08-26 11:35:00,27.14,27.16,27.14,27.16,23956.0,25.7609,25.7799,25.7609,25.7799,23956.0
2020-08-26 11:40:00,27.16,27.18,27.15,27.18,11356.0,25.7799,25.7989,25.7704,25.7989,11356.0
2020-08-26 11:45:00,27.17,27.19,27.17,27.18,13972.0,25.7894,25.8084,25.7894,25.7989,13972.0
2020-08-26 11:50:00,27.18,27.22,27.18,27.21,27504.0,25.7989,25.8369,25.7989,25.8274,27504.0
2020-08-26 11:55:00,27.21,27.21,27.2,27.2,11276.0,25.8274,25.8274,25.8179,25.8179,11276.0
2020-08-26 12:00:00,27.2,27.21,27.18,27.2,16984.0,25.8179,25.8274,25.7989,25.8179,16984.0
2020-08-26 12:05:00,27.2,27.21,27.18,27.18,24792.0,25.8179,25.8274,25.7989,25.7989,24792.0
2020-08-26 12:10:00,27.18,27.2,27.17,27.18,48844.0,25.7989,25.8179,25.7894,25.7989,48844.0
2020-08-26 12:15:00,27.19,27.21,27.18,27.21,23376.0,25.8084,25.8274,25.7989,25.8274,23376.0
2020-08-26 12:20:00,27.21,27.23,27.2,27.23,19100.0,25.8274,25.8464,25.8179,25.8464,19100.0
2020-08-26 12:25:00,27.23,27.23,27.22,27.23,10256.0,25.8464,25.8464,25.8369,25.8464,10256.0
2020-08-26 12:30:00,27.22,27.24,27.21,27.23,34396.0,25.8369,25.8559,25.8274,25.8464,34396.0
2020-08-26 12:35:00,27.23,27.24,27.23,27.24,15920.0,25.8464,25.8559,25.8464,25.8559,15920.0
2020-08-26 12:40:00,27.24,27.25,27.23,27.25,32896.0,25.8559,25.8654,25.8464,25.8654,32896.0
2020-08-26 12:45:00,27.25,27.27,27.25,27.26,39368.0,25.8654,25.8843,25.8654,25.8748,39368.0
2020-08-26 12:50:00,27.25,27.29,27.25,27.28,13824.0,25.8654,25.9033,25.8654,25.8938,13824.0
2020-08-26 12:55:00,27.28,27.29,27.27,27.29,15976.0,25.8938,25.9033,25.8843,25.9033,15976.0
2020-08-26 13:00:00,27.3,27.32,27.3,27.31,9992.0,25.9128,25.9318,25.9128,25.9223,9992.0
2020-08-26 13:05:00,27.32,27.33,27.3,27.31,9216.0,25.9318,25.9413,25.9128,25.9223,9216.0
2020-08-26 13:10:00,27.31,27.31,27.29,27.31,12928.0,25.9223,25.9223,25.9033,25.9223,12928.0
2020-08-26 13:15:00,27.3,27.34,27.3,27.33,6256.0,25.9128,25.9508,25.9128,25.9413,6256.0
2020-08-26 13:20:00,27.33,27.33,27.29,27.29,40996.0,25.9413,25.9413,25.9033,25.9033,40996.0
2020-08-26 13:25:00,27.29,27.29,27.25,27.26,18352.0,25.9033,25.9033,25.8654,25.8748,18352.0
2020-08-26 13:30:00,27.26,27.27,27.25,27.26,17520.0,25.8748,25.8843,25.8654,25.8748,17520.0
2020-08-26 13:35:00,27.26,27.27,27.25,27.27,15116.0,25.8748,25.8843,25.8654,25.8843,15116.0
2020-08-26 13:40:00,27.26,27.26,27.25,27.25,13672.0,25.8748,25.8748,25.8654,25.8654,13672.0
2020-08-26 13:45:00,27.25,27.27,27.25,27.27,17804.0,25.8654,25.8843,25.8654,25.8843,17804.0
2020-08-26 13:50:00,27.26,27.27,27.25,27.26,15856.0,25.8748,25.8843,25.8654,25.8748,15856.0
2020-08-26 13:55:00,27.26,27.27,27.26,27.26,12780.0,25.8748,25.8843,25.8748,25.8748,12780.0
2020-08-26 14:00:00,27.26,27.31,27.26,27.31,18684.0,25.8748,25.9223,25.8748,25.9223,18684.0
2020-08-26 14:05:00,27.3,27.31,27.29,27.3,24480.0,25.9128,25.9223,25.9033,25.9128,24480.0
2020-08-26 14:10:00,27.3,27.3,27.28,27.29,15824.0,25.9128,25.9128,25.8938,25.9033,15824.0
2020-08-26 14:15:00,27.3,27.32,27.3,27.31,12676.0,25.9128,25.9318,25.9128,25.9223,12676.0
2020-08-26 14:20:00,27.32,27.34,27.31,27.33,29296.0,25.9318,25.9508,25.9223,25.9413,29296.0
2020-08-26 14:25:00,27.33,27.35,27.33,27.34,26808.0,25.9413,25.9603,25.9413,25.9508,26808.0
2020-08-26 14:30:00,27.34,27.35,27.32,27.32,22084.0,25.9508,25.9603,25.9318,25.9318,22084.0
2020-08-26 14:35:00,27.32,27.33,27.31,27.32,18568.0,25.9318,25.9413,25.9223,25.9318,18568.0
2020-08-26 14:40:00,27.32,27.34,27.29,27.31,17912.0,25.9318,25.9508,25.9033,25.9223,17912.0
2020-08-26 14:45:00,27.31,27.33,27.3,27.32,19420.0,25.9223,25.9413,25.9128,25.9318,19420.0
2020-08-26 14:50:00,27.32,27.35,27.31,27.32,17780.0,25.9318,25.9603,25.9223,25.9318,17780.0
2020-08-26 14:55:00,27.31,27.32,27.28,27.28,34044.0,25.9223,25.9318,25.8938,25.8938,34044.0
2020-08-26 15:00:00,27.28,27.32,27.28,27.31,12664.0,25.8938,25.9318,25.8938,25.9223,12664.0
2020-08-26 15:05:00,27.3,27.35,27.3,27.34,12940.0,25.9128,25.9603,25.9128,25.9508,12940.0
2020-08-26 15:10:00,27.34,27.36,27.34,27.36,16112.0,25.9508,25.9698,25.9508,25.9698,16112.0
2020-08-26 15:15:00,27.37,27.37,27.35,27.36,12960.0,25.9793,25.9793,25.9603,25.9698,12960.0
2020-08-26 15:20:00,27.36,27.39,27.36,27.38,21652.0,25.9698,25.9982,25.9698,25.9888,21652.0
2020-08-26 15:25:00,27.38,27.39,27.38,27.38,23200.0,25.9888,25.9982,25.9888,25.9888,23200.0
2020-08-26 15:30:00,27.38,27.38,27.35,27.35,22520.0,25.9888,25.9888,25.9603,25.9603,22520.0
2020-08-26 15:35:00,27.35,27.39,27.35,27.37,25688.0,25.9603,25.9982,25.9603,25.9793,25688.0
2020-08-26 15:40:00,27.37,27.37,27.34,27.34,27076.0,25.9793,25.9793,25.9508,25.9508,27076.0
2020-08-26 15:45:00,27.35,27.36,27.34,27.34,24928.0,25.9603,25.9698,25.9508,25.9508,24928.0
2020-08-26 15:50:00,27.34,27.36,27.32,27.33,60000.0,25.9508,25.9698,25.9318,25.9413,60000.0
2020-08-26 15:55:00,27.33,27.33,27.25,27.26,559296.0,25.9413,25.9413,25.8654,25.8748,559296.0
2020-08-27 09:30:00,27.51,27.51,27.38,27.38,106568.0,26.1121,26.1121,25.9888,25.9888,106568.0
2020-08-27 09:35:00,27.34,27.4,27.29,27.29,30568.0,25.9508,26.0077,25.9033,25.9033,30568.0
2020-08-27 09:40:00,27.29,27.33,27.26,27.3,19052.0,25.9033,25.9413,25.8748,25.9128,19052.0
2020-08-27 09:45:00,27.28,27.34,27.27,27.32,28492.0,25.8938,25.9508,25.8843,25.9318,28492.0
2020-08-27 09:50:00,27.32,27.37,27.32,27.36,9200.0,25.9318,25.9793,25.9318,25.9698,9200.0
2020-08-27 09:55:00,27.39,27.43,27.39,27.41,27468.0,25.9982,26.0362,25.9982,26.0172,27468.0
2020-08-27 10:00:00,27.4,27.4,27.33,27.33,42100.0,26.0077,26.0077,25.9413,25.9413,42100.0
2020-08-27 10:05:00,27.33,27.33,27.24,27.24,27028.0,25.9413,25.9413,25.8559,25.8559,27028.0
2020-08-27 10:10:00,27.26,27.26,27.18,27.25,20636.0,25.8748,25.8748,25.7989,25.8654,20636.0
2020-08-27 10:15:00,27.23,27.28,27.23,27.23,27860.0,25.8464,25.8938,25.8464,25.8464,27860.0
2020-08-27 10:20:00,27.24,27.24,27.18,27.21,24468.0,25.8559,25.8559,25.7989,25.8274,24468.0
2020-08-27 10:25:00,27.22,27.25,27.21,27.25,11888.0,25.8369,25.8654,25.8274,25.8654,11888.0
2020-08-27 10:30:00,27.26,27.27,27.22,27.22,25616.0,25.8748,25.8843,25.8369,25.8369,25616.0
2020-08-27 10:35:00,27.22,27.22,27.18,27.19,20168.0,25.8369,25.8369,25.7989,25.8084,20168.0
2020-08-27 10:40:00,27.18,27.21,27.17,27.19,9912.0,25.7989,25.8274,25.7894,25.8084,9912.0
2020-08-27 10:45:00,27.19,27.21,27.17,27.21,14808.0,25.8084,25.8274,25.7894,25.8274,14808.0
2020-08-27 10:50:00,27.21,27.23,27.2,27.23,9920.0,25.8274,25.8464,25.8179,25.8464,9920.0
2020-08-27 10:55:00,27.23,27.23,27.21,27.23,24244.0,25.8464,25.8464,25.8274,25.8464,24244.0
2020-08-27 11:00:00,27.22,27.22,27.19,27.2,20088.0,25.8369,25.8369,25.8084,25.8179,20088.0
2020-08-27 11:05:00,27.19,27.19,27.14,27.14,11020.0,25.8084,25.8084,25.7609,25.7609,11020.0
2020-08-27 11:10:00,27.15,27.16,27.14,27.15,11684.0,25.7704,25.7799,25.7609,25.7704,11684.0
2020-08-27 11:15:00,27.16,27.18,27.15,27.17,22972.0,25.7799,25.7989,25.7704,25.7894,22972.0
2020-08-27 11:20:00,27.16,27.17,27.14,27.14,16020.0,25.7799,25.7894,25.7609,25.7609,16020.0
2020-08-27 11:25:00,27.13,27.14,27.12,27.14,13052.0,25.7515,25.7609,25.742,25.7609,13052.0
2020-08-27 11:30:00,27.12,27.13,27.1,27.12,30116.0,25.742,25.7515,25.723,25.742,30116.0
2020-08-27 11:35:00,27.11,27.12,27.1,27.11,22720.0,25.7325,25.742,25.723,25.7325,22720.0
2020-08-27 11:40:00,27.11,27.13,27.11,27.11,30844.0,25.7325,25.7515,25.7325,25.7325,30844.0
2020-08-27 11:45:00,27.12,27.14,27.12,27.13,19280.0,25.742,25.7609,25.742,25.7515,19280.0
2020-08-27 11:50:00,27.13,27.14,27.1,27.11,23916.0,25.7515,25.7609,25.723,25.7325,23916.0
2020-08-27 11:55:00,27.11,27.12,27.09,27.1,13156.0,25.7325,25.742,25.7135,25.723,13156.0
2020-08-27 12:00:00,27.09,27.1,27.07,27.09,41456.0,25.7135,25.723,25.6945,25.7135,41456.0
2020-08-27 12:05:00,27.08,27.08,27.07,27.07,13160.0,25.704,25.704,25.6945,25.6945,13160.0
2020-08-27 12:10:00,27.06,27.08,27.06,27.07,17552.0,25.685,25.704,25.685,25.6945,17552.0
2020-08-27 12:15:00,27.07,27.09,27.05,27.05,27768.0,25.6945,25.7135,25.6755,25.6755,27768.0
2020-08-27 12:20:00,27.05,27.07,27.03,27.07,13320.0,25.6755,25.6945,25.6565,25.6945,13320.0
2020-08-27 12:25:00,27.07,27.08,27.05,27.05,18476.0,25.6945,25.704,25.6755,25.6755,18476.0
2020-08-27 12:30:00,27.04,27.06,27.03,27.03,19708.0,25.666,25.685,25.6565,25.6565,19708.0
2020-08-27 12:35:00,27.04,27.04,27.0,27.03,11012.0,25.666,25.666,25.6281,25.6565,11012.0
2020-08-27 12:40:00,27.03,27.03,27.0,27.02,17572.0,25.6565,25.6565,25.6281,25.647,17572.0
2020-08-27 12:45:00,27.01,27.04,27.0,27.02,20728.0,25.6376,25.666,25.6281,25.647,20728.0
2020-08-27 12:50:00,27.02,27.02,26.98,27.0,14440.0,25.647,25.647,25.6091,25.6281,14440.0
2020-08-27 12:55:00,27.01,27.04,27.0,27.02,15448.0,25.6376,25.666,25.6281,25.647,15448.0
2020-08-27 13:00:00,27.0,27.02,26.99,27.0,18256.0,25.6281,25.647,25.6186,25.6281,18256.0
2020-08-27 13:05:00,27.0,27.04,26.98,27.03,18680.0,25.6281,25.666,25.6091,25.6565,18680.0
2020-08-27 13:10:00,27.03,27.05,27.02,27.05,25828.0,25.6565,25.6755,25.647,25.6755,25828.0
2020-08-27 13:15:00,27.05,27.06,27.03,27.04,28556.0,25.6755,25.685,25.6565,25.666,28556.0
2020-08-27 13:20:00,27.04,27.07,27.04,27.06,18972.0,25.666,25.6945,25.666,25.685,18972.0
2020-08-27 13:25:00,27.07,27.08,27.05,27.07,47556.0,25.6945,25.704,25.6755,25.6945,47556.0
2020-08-27 13:30:00,27.06,27.07,27.06,27.07,14820.0,25.685,25.6945,25.685,25.6945,14820.0
2020-08-27 13:35:00,27.07,27.1,27.07,27.08,38900.0,25.6945,25.723,25.6945,25.704,38900.0
2020-08-27 13:40:00,27.08,27.08,27.04,27.05,16140.0,25.704,25.704,25.666,25.6755,16140.0
2020-08-27 13:45:00,27.05,27.07,27.05,27.06,9732.0,25.6755,25.6945,25.6755,25.685,9732.0
2020-08-27 13:50:00,27.06,27.06,27.03,27.04,16808.0,25.685,25.685,25.6565,25.666,16808.0
2020-08-27 13:55:00,27.04,27.1,27.04,27.1,35052.0,25.666,25.723,25.666,25.723,35052.0
2020-08-27 14:00:00,27.1,27.12,27.1,27.12,34680.0,25.723,25.742,25.723,25.742,34680.0
2020-08-27 14:05:00,27.11,27.13,27.1,27.13,21132.0,25.7325,25.7515,25.723,25.7515,21132.0
2020-08-27 14:10:00,27.13,27.14,27.12,27.12,32188.0,25.7515,25.7609,25.742,25.742,32188.0
2020-08-27 14:15:00,27.12,27.14,27.12,27.13,10860.0,25.742,25.7609,25.742,25.7515,10860.0
2020-08-27 14:20:00,27.12,27.13,27.12,27.13,24512.0,25.742,25.7515,25.742,25.7515,24512.0
2020-08-27 14:25:00,27.13,27.16,27.12,27.15,58456.0,25.7515,25.7799,25.742,25.7704,58456.0
2020-08-27 14:30:00,27.15,27.16,27.14,27.14,17680.0,25.7704,25.7799,25.7609,25.7609,17680.0
2020-08-27 14:35:00,27.14,27.15,27.14,27.14,33760.0,25.7609,25.7704,25.7609,25.7609,33760.0
2020-08-27 14:40:00,27.14,27.15,27.13,27.14,34384.0,25.7609,25.7704,25.7515,25.7609,34384.0
2020-08-27 14:45:00,27.14,27.15,27.13,27.14,21572.0,25.7609,25.7704,25.7515,25.7609,21572.0
2020-08-27 14:50:00,27.14,27.15,27.12,27.12,27276.0,25.7609,25.7704,25.742,25.742,27276.0
2020-08-27 14:55:00,27.12,27.14,27.12,27.14,15344.0,25.742,25.7609,25.742,25.7609,15344.0
2020-08-27 15:00:00,27.14,27.16,27.13,27.14,27640.0,25.7609,25.7799,25.7515,25.7609,27640.0
2020-08-27 15:05:00,27.14,27.15,27.12,27.14,29012.0,25.7609,25.7704,25.742,25.7609,29012.0
2020-08-27 15:10:00,27.15,27.15,27.12,27.14,30260.0,25.7704,25.7704,25.742,25.7609,30260.0
2020-08-27 15:15:00,27.13,27.15,27.13,27.15,59948.0,25.7515,25.7704,25.7515,25.7704,59948.0
2020-08-27 15:20:00,27.15,27.15,27.13,27.13,19544.0,25.7704,25.7704,25.7515,25.7515,19544.0
2020-08-27 15:25:00,27.13,27.13,27.11,27.12,16164.0,25.7515,25.7515,25.7325,25.742,16164.0
2020-08-27 15:30:00,27.13,27.14,27.11,27.12,24544.0,25.7515,25.7609,25.7325,25.742,24544.0
2020-08-27 15:35:00,27.12,27.13,27.1,27.1,57924.0,25.742,25.7515,25.723,25.723,57924.0
2020-08-27 15:40:00,27.1,27.11,27.09,27.09,29720.0,25.723,25.7325,25.7135,25.7135,29720.0
2020-08-27 15:45:00,27.09,27.1,27.04,27.05,36344.0,25.7135,25.723,25.666,25.6755,36344.0
2020-08-27 15:50:00,27.04,27.05,27.0,27.03,73156.0,25.666,25.6755,25.6281,25.6565,73156.0
2020-08-27 15:55:00,27.03,27.04,26.99,27.02,147480.0,25.6565,25.666,25.6186,25.647,147480.0
2020-08-28 09:30:00,27.05,27.05,26.93,26.93,77424.0,25.6755,25.6755,25.5616,25.5616,77424.0
2020-08-28 09:35:00,26.93,26.99,26.93,26.97,41440.0,25.5616,25.6186,25.5616,25.5996,41440.0
2020-08-28 09:40:00,27.0,27.11,27.0,27.09,72324.0,25.6281,25.7325,25.6281,25.7135,72324.0
2020-08-28 09:45:00,27.09,27.1,27.03,27.08,50508.0,25.7135,25.723,25.6565,25.704,50508.0
2020-08-28 09:50:00,27.08,27.12,27.08,27.11,63052.0,25.704,25.742,25.704,25.7325,63052.0
2020-08-28 09:55:00,27.11,27.11,27.06,27.07,30760.0,25.7325,25.7325,25.685,25.6945,30760.0
2020-08-28 10:00:00,27.08,27.11,27.08,27.1,32496.0,25.704,25.7325,25.704,25.723,32496.0
2020-08-28 10:05:00,27.1,27.14,27.09,27.14,332580.0,25.723,25.7609,25.7135,25.7609,332580.0
2020-08-28 10:10:00,27.14,27.17,27.13,27.14,57312.0,25.7609,25.7894,25.7515,25.7609,57312.0
2020-08-28 10:15:00,27.14,27.18,27.11,27.18,40380.0,25.7609,25.7989,25.7325,25.7989,40380.0
2020-08-28 10:20:00,27.18,27.2,27.17,27.19,21728.0,25.7989,25.8179,25.7894,25.8084,21728.0
2020-08-28 10:25:00,27.2,27.21,27.18,27.19,13964.0,25.8179,25.8274,25.7989,25.8084,13964.0
2020-08-28 10:30:00,27.18,27.2,27.12,27.13,26608.0,25.7989,25.8179,25.742,25.7515,26608.0
2020-08-28 10:35:00,27.13,27.14,27.11,27.14,12896.0,25.7515,25.7609,25.7325,25.7609,12896.0
2020-08-28 10:40:00,27.14,27.15,27.14,27.15,5356.0,25.7609,25.7704,25.7609,25.7704,5356.0
2020-08-28 10:45:00,27.14,27.14,27.09,27.12,21032.0,25.7609,25.7609,25.7135,25.742,21032.0
2020-08-28 10:50:00,27.13,27.14,27.11,27.13,18400.0,25.7515,25.7609,25.7325,25.7515,18400.0
2020-08-28 10:55:00,27.12,27.12,27.09,27.12,22348.0,25.742,25.742,25.7135,25.742,22348.0
2020-08-28 11:00:00,27.12,27.13,27.1,27.11,26960.0,25.742,25.7515,25.723,25.7325,26960.0
2020-08-28 11:05:00,27.11,27.18,27.11,27.18,24496.0,25.7325,25.7989,25.7325,25.7989,24496.0
2020-08-28 11:10:00,27.17,27.17,27.14,27.16,15868.0,25.7894,25.7894,25.7609,25.7799,15868.0
2020-08-28 11:15:00,27.15,27.19,27.15,27.18,10384.0,25.7704,25.8084,25.7704,25.7989,10384.0
2020-08-28 11:20:00,27.18,27.21,27.18,27.2,17096.0,25.7989,25.8274,25.7989,25.8179,17096.0
2020-08-28 11:25:00,27.21,27.21,27.2,27.2,5816.0,25.8274,25.8274,25.8179,25.8179,5816.0
2020-08-28 11:30:00,27.21,27.21,27.19,27.2,22720.0,25.8274,25.8274,25.8084,25.8179,22720.0
2020-08-28 11:35:00,27.2,27.21,27.19,27.21,11044.0,25.8179,25.8274,25.8084,25.8274,11044.0
2020-08-28 11:40:00,27.2,27.21,27.18,27.18,11400.0,25.8179,25.8274,25.7989,25.7989,11400.0
2020-08-28 11:45:00,27.19,27.19,27.18,27.18,10956.0,25.8084,25.8084,25.7989,25.7989,10956.0
2020-08-28 11:50:00,27.18,27.18,27.17,27.18,11200.0,25.7989,25.7989,25.7894,25.7989,11200.0
2020-08-28 11:55:00,27.18,27.2,27.17,27.18,24888.0,25.7989,25.8179,25.7894,25.7989,24888.0
2020-08-28 12:00:00,27.18,27.23,27.17,27.22,21060.0,25.7989,25.8464,25.7894,25.8369,21060.0
2020-08-28 12:05:00,27.22,27.25,27.22,27.24,12108.0,25.8369,25.8654,25.8369,25.8559,12108.0
2020-08-28 12:10:00,27.23,27.23,27.15,27.16,154468.0,25.8464,25.8464,25.7704,25.7799,154468.0
2020-08-28 12:15:00,27.16,27.25,27.16,27.24,130220.0,25.7799,25.8654,25.7799,25.8559,130220.0
2020-08-28 12:20:00,27.24,27.24,27.2,27.21,13368.0,25.8559,25.8559,25.8179,25.8274,13368.0
2020-08-28 12:25:00,27.21,27.23,27.21,27.23,21000.0,25.8274,25.8464,25.8274,25.8464,21000.0
2020-08-28 12:30:00,27.21,27.27,27.21,27.27,73496.0,25.8274,25.8843,25.8274,25.8843,73496.0
2020-08-28 12:35:00,27.28,27.29,27.27,27.27,21036.0,25.8938,25.9033,25.8843,25.8843,21036.0
2020-08-28 12:40:00,27.27,27.28,27.27,27.28,11832.0,25.8843,25.8938,25.8843,25.8938,11832.0
2020-08-28 12:45:00,27.28,27.3,27.26,27.3,18752.0,25.8938,25.9128,25.8748,25.9128,18752.0
2020-08-28 12:50:00,27.31,27.33,27.31,27.33,13416.0,25.9223,25.9413,25.9223,25.9413,13416.0
2020-08-28 12:55:00,27.33,27.35,27.32,27.33,8688.0,25.9413,25.9603,25.9318,25.9413,8688.0
2020-08-28 13:00:00,27.33,27.33,27.32,27.33,4580.0,25.9413,25.9413,25.9318,25.9413,4580.0
2020-08-28 13:05:00,27.33,27.33,27.3,27.31,27968.0,25.9413,25.9413,25.9128,25.9223,27968.0
2020-08-28 13:10:00,27.32,27.32,27.3,27.31,12880.0,25.9318,25.9318,25.9128,25.9223,12880.0
2020-08-28 13:15:00,27.31,27.32,27.31,27.31,7268.0,25.9223,25.9318,25.9223,25.9223,7268.0
2020-08-28 13:20:00,27.31,27.32,27.3,27.3,9572.0,25.9223,25.9318,25.9128,25.9128,9572.0
2020-08-28 13:25:00,27.3,27.31,27.28,27.28,11580.0,25.9128,25.9223,25.8938,25.8938,11580.0
2020-08-28 13:30:00,27.28,27.29,27.28,27.29,8728.0,25.8938,25.9033,25.8938,25.9033,8728.0
2020-08-28 13:35:00,27.3,27.31,27.29,27.29,15328.0,25.9128,25.9223,25.9033,25.9033,15328.0
2020-08-28 13:40:00,27.29,27.31,27.29,27.31,4000.0,25.9033,25.9223,25.9033,25.9223,4000.0
2020-08-28 13:45:00,27.31,27.32,27.31,27.31,12372.0,25.9223,25.9318,25.9223,25.9223,12372.0
2020-08-28 13:50:00,27.32,27.34,27.32,27.34,9828.0,25.9318,25.9508,25.9318,25.9508,9828.0
2020-08-28 13:55:00,27.35,27.36,27.34,27.34,11128.0,25.9603,25.9698,25.9508,25.9508,11128.0
2020-08-28 14:00:00,27.32,27.33,27.3,27.31,21296.0,25.9318,25.9413,25.9128,25.9223,21296.0
2020-08-28 14:05:00,27.31,27.34,27.29,27.33,26220.0,25.9223,25.9508,25.9033,25.9413,26220.0
2020-08-28 14:10:00,27.34,27.34,27.33,27.34,7792.0,25.9508,25.9508,25.9413,25.9508,7792.0
2020-08-28 14:15:00,27.35,27.37,27.34,27.37,7800.0,25.9603,25.9793,25.9508,25.9793,7800.0
2020-08-28 14:20:00,27.38,27.4,27.37,27.39,46796.0,25.9888,26.0077,25.9793,25.9982,46796.0
2020-08-28 14:25:00,27.38,27.39,27.36,27.37,8644.0,25.9888,25.9982,25.9698,25.9793,8644.0
2020-08-28 14:30:00,27.38,27.4,27.37,27.37,18076.0,25.9888,26.0077,25.9793,25.9793,18076.0
2020-08-28 14:35:00,27.38,27.38,27.36,27.36,10488.0,25.9888,25.9888,25.9698,25.9698,10488.0
2020-08-28 14:40:00,27.37,27.38,27.36,27.37,29336.0,25.9793,25.9888,25.9698,25.9793,29336.0
2020-08-28 14:45:00,27.38,27.38,27.37,27.38,98252.0,25.9888,25.9888,25.9793,25.9888,98252.0
2020-08-28 14:50:00,27.38,27.41,27.36,27.36,73600.0,25.9888,26.0172,25.9698,25.9698,73600.0
2020-08-28 14:55:00,27.38,27.4,27.37,27.4,8112.0,25.9888,26.0077,25.9793,26.0077,8112.0
2020-08-28 15:00:00,27.39,27.4,27.37,27.37,26936.0,25.9982,26.0077,25.9793,25.9793,26936.0
2020-08-28 15:05:00,27.38,27.43,27.37,27.4,162500.0,25.9888,26.0362,25.9793,26.0077,162500.0
2020-08-28 15:10:00,27.4,27.43,27.38,27.43,34776.0,26.0077,26.0362,25.9888,26.0362,34776.0
2020-08-28 15:15:00,27.43,27.45,27.42,27.43,24612.0,26.0362,26.0552,26.0267,26.0362,24612.0
2020-08-28 15:20:00,27.44,27.45,27.42,27.43,32256.0,26.0457,26.0552,26.0267,26.0362,32256.0
2020-08-28 15:25:00,27.44,27.44,27.41,27.43,50284.0,26.0457,26.0457,26.0172,26.0362,50284.0
2020-08-28 15:30:00,27.44,27.48,27.43,27.48,45624.0,26.0457,26.0837,26.0362,26.0837,45624.0
2020-08-28 15:35:00,27.48,27.48,27.46,27.46,24464.0,26.0837,26.0837,26.0647,26.0647,24464.0
2020-08-28 15:40:00,27.46,27.49,27.45,27.49,28552.0,26.0647,26.0932,26.0552,26.0932,28552.0
2020-08-28 15:45:00,27.48,27.48,27.46,27.46,23212.0,26.0837,26.0837,26.0647,26.0647,23212.0
2020-08-28 15:50:00,27.46,27.49,27.46,27.46,59552.0,26.0647,26.0932,26.0647,26.0647,59552.0
2020-08-28 15:55:00,27.46,27.47,27.43,27.45,208484.0,26.0647,26.0742,26.0362,26.0552,208484.0
2020-08-31 09:30:00,27.42,27.45,27.34,27.4,98608.0,26.0267,26.0552,25.9508,26.0077,98608.0
2020-08-31 09:35:00,27.44,27.47,27.42,27.46,7232.0,26.0457,26.0742,26.0267,26.0647,7232.0
2020-08-31 09:40:00,27.47,27.54,27.47,27.5,12000.0,26.0742,26.1406,26.0742,26.1027,12000.0
2020-08-31 09:45:00,27.5,27.51,27.45,27.46,17200.0,26.1027,26.1121,26.0552,26.0647,17200.0
2020-08-31 09:50:00,27.48,27.48,27.42,27.42,18580.0,26.0837,26.0837,26.0267,26.0267,18580.0
2020-08-31 09:55:00,27.45,27.47,27.44,27.46,9316.0,26.0552,26.0742,26.0457,26.0647,9316.0
2020-08-31 10:00:00,27.47,27.5,27.44,27.48,39428.0,26.0742,26.1027,26.0457,26.0837,39428.0
2020-08-31 10:05:00,27.48,27.5,27.45,27.49,22384.0,26.0837,26.1027,26.0552,26.0932,22384.0
2020-08-31 10:10:00,27.49,27.5,27.45,27.46,17872.0,26.0932,26.1027,26.0552,26.0647,17872.0
2020-08-31 10:15:00,27.48,27.5,27.46,27.5,18800.0,26.0837,26.1027,26.0647,26.1027,18800.0
2020-08-31 10:20:00,27.49,27.51,27.47,27.48,24828.0,26.0932,26.1121,26.0742,26.0837,24828.0
2020-08-31 10:25:00,27.48,27.5,27.47,27.5,21156.0,26.0837,26.1027,26.0742,26.1027,21156.0
2020-08-31 10:30:00,27.5,27.55,27.5,27.55,20704.0,26.1027,26.1501,26.1027,26.1501,20704.0
2020-08-31 10:35:00,27.55,27.57,27.53,27.53,81160.0,26.1501,26.1691,26.1311,26.1311,81160.0
2020-08-31 10:40:00,27.53,27.53,27.5,27.52,19416.0,26.1311,26.1311,26.1027,26.1216,19416.0
2020-08-31 10:45:00,27.5,27.5,27.47,27.48,16004.0,26.1027,26.1027,26.0742,26.0837,16004.0
2020-08-31 10:50:00,27.46,27.47,27.44,27.46,14200.0,26.0647,26.0742,26.0457,26.0647,14200.0
2020-08-31 10:55:00,27.46,27.48,27.44,27.47,39884.0,26.0647,26.0837,26.0457,26.0742,39884.0
2020-08-31 11:00:00,27.47,27.52,27.46,27.52,60556.0,26.0742,26.1216,26.0647,26.1216,60556.0
2020-08-31 11:05:00,27.51,27.52,27.46,27.48,25748.0,26.1121,26.1216,26.0647,26.0837,25748.0
2020-08-31 11:10:00,27.47,27.47,27.44,27.46,21220.0,26.0742,26.0742,26.0457,26.0647,21220.0
2020-08-31 11:15:00,27.46,27.5,27.46,27.47,17200.0,26.0647,26.1027,26.0647,26.0742,17200.0
2020-08-31 11:20:00,27.46,27.47,27.44,27.45,15204.0,26.0647,26.0742,26.0457,26.0552,15204.0
2020-08-31 11:25:00,27.46,27.47,27.43,27.46,16120.0,26.0647,26.0742,26.0362,26.0647,16120.0
2020-08-31 11:30:00,27.46,27.46,27.41,27.42,13180.0,26.0647,26.0647,26.0172,26.0267,13180.0
2020-08-31 11:35:00,27.43,27.48,27.43,27.48,11000.0,26.0362,26.0837,26.0362,26.0837,11000.0
2020-08-31 11:40:00,27.48,27.51,27.48,27.5,24616.0,26.0837,26.1121,26.0837,26.1027,24616.0
2020-08-31 11:45:00,27.51,27.53,27.51,27.52,27340.0,26.1121,26.1311,26.1121,26.1216,27340.0
2020-08-31 11:50:00,27.52,27.53,27.5,27.53,20416.0,26.1216,26.1311,26.1027,26.1311,20416.0
2020-08-31 11:55:00,27.52,27.53,27.51,27.53,13368.0,26.1216,26.1311,26.1121,26.1311,13368.0
2020-08-31 12:00:00,27.53,27.57,27.52,27.56,50440.0,26.1311,26.1691,26.1216,26.1596,50440.0
2020-08-31 12:05:00,27.57,27.58,27.55,27.56,66264.0,26.1691,26.1786,26.1501,26.1596,66264.0
2020-08-31 12:10:00,27.56,27.57,27.54,27.54,23200.0,26.1596,26.1691,26.1406,26.1406,23200.0
2020-08-31 12:15:00,27.54,27.58,27.54,27.56,33088.0,26.1406,26.1786,26.1406,26.1596,33088.0
2020-08-31 12:20:00,27.56,27.56,27.54,27.55,9200.0,26.1596,26.1596,26.1406,26.1501,9200.0
2020-08-31 12:25:00,27.55,27.56,27.53,27.55,5252.0,26.1501,26.1596,26.1311,26.1501,5252.0
2020-08-31 12:30:00,27.55,27.56,27.53,27.56,9600.0,26.1501,26.1596,26.1311,26.1596,9600.0
2020-08-31 12:35:00,27.55,27.55,27.51,27.51,13284.0,26.1501,26.1501,26.1121,26.1121,13284.0
2020-08-31 12:40:00,27.51,27.51,27.49,27.5,13796.0,26.1121,26.1121,26.0932,26.1027,13796.0
2020-08-31 12:45:00,27.5,27.5,27.47,27.48,9200.0,26.1027,26.1027,26.0742,26.0837,9200.0
2020-08-31 12:50:00,27.48,27.5,27.48,27.5,11856.0,26.0837,26.1027,26.0837,26.1027,11856.0
2020-08-31 12:55:00,27.5,27.51,27.5,27.5,7188.0,26.1027,26.1121,26.1027,26.1027,7188.0
2020-08-31 13:00:00,27.5,27.5,27.5,27.5,7960.0,26.1027,26.1027,26.1027,26.1027,7960.0
2020-08-31 13:05:00,27.5,27.5,27.5,27.5,12080.0,26.1027,26.1027,26.1027,26.1027,12080.0
2020-08-31 13:10:00,27.5,27.5,27.49,27.5,12040.0,26.1027,26.1027,26.0932,26.1027,12040.0
2020-08-31 13:15:00,27.5,27.5,27.48,27.5,14272.0,26.1027,26.1027,26.0837,26.1027,14272.0
2020-08-31 13:20:00,27.49,27.5,27.48,27.49,14852.0,26.0932,26.1027,26.0837,26.0932,14852.0
2020-08-31 13:25:00,27.49,27.49,27.47,27.48,11960.0,26.0932,26.0932,26.0742,26.0837,11960.0
2020-08-31 13:30:00,27.47,27.49,27.47,27.49,8800.0,26.0742,26.0932,26.0742,26.0932,8800.0
2020-08-31 13:35:00,27.5,27.5,27.48,27.49,16152.0,26.1027,26.1027,26.0837,26.0932,16152.0
2020-08-31 13:40:00,27.49,27.5,27.48,27.5,12220.0,26.0932,26.1027,26.0837,26.1027,12220.0
2020-08-31 13:45:00,27.5,27.5,27.48,27.48,67700.0,26.1027,26.1027,26.0837,26.0837,67700.0
2020-08-31 13:50:00,27.48,27.5,27.48,27.49,11840.0,26.0837,26.1027,26.0837,26.0932,11840.0
2020-08-31 13:55:00,27.49,27.49,27.48,27.49,7088.0,26.0932,26.0932,26.0837,26.0932,7088.0
2020-08-31 14:00:00,27.49,27.49,27.45,27.48,16376.0,26.0932,26.0932,26.0552,26.0837,16376.0
2020-08-31 14:05:00,27.47,27.49,27.47,27.49,15284.0,26.0742,26.0932,26.0742,26.0932,15284.0
2020-08-31 14:10:00,27.49,27.5,27.49,27.5,17176.0,26.0932,26.1027,26.0932,26.1027,17176.0
2020-08-31 14:15:00,27.5,27.5,27.48,27.49,32432.0,26.1027,26.1027,26.0837,26.0932,32432.0
2020-08-31 14:20:00,27.49,27.5,27.49,27.49,20104.0,26.0932,26.1027,26.0932,26.0932,20104.0
2020-08-31 14:25:00,27.49,27.5,27.49,27.5,8788.0,26.0932,26.1027,26.0932,26.1027,8788.0
2020-08-31 14:30:00,27.49,27.5,27.48,27.48,20364.0,26.0932,26.1027,26.0837,26.0837,20364.0
2020-08-31 14:35:00,27.49,27.5,27.47,27.49,15700.0,26.0932,26.1027,26.0742,26.0932,15700.0
2020-08-31 14:40:00,27.49,27.51,27.49,27.5,20392.0,26.0932,26.1121,26.0932,26.1027,20392.0
2020-08-31 14:45:00,27.5,27.5,27.48,27.49,29352.0,26.1027,26.1027,26.0837,26.0932,29352.0
2020-08-31 14:50:00,27.49,27.5,27.48,27.5,19660.0,26.0932,26.1027,26.0837,26.1027,19660.0
2020-08-31 14:55:00,27.5,27.5,27.49,27.5,14396.0,26.1027,26.1027,26.0932,26.1027,14396.0
2020-08-31 15:00:00,27.5,27.5,27.46,27.46,22664.0,26.1027,26.1027,26.0647,26.0647,22664.0
2020-08-31 15:05:00,27.45,27.5,27.45,27.5,27532.0,26.0552,26.1027,26.0552,26.1027,27532.0
2020-08-31 15:10:00,27.5,27.5,27.48,27.49,17944.0,26.1027,26.1027,26.0837,26.0932,17944.0
2020-08-31 15:15:00,27.49,27.49,27.46,27.46,22800.0,26.0932,26.0932,26.0647,26.0647,22800.0
2020-08-31 15:20:00,27.46,27.47,27.45,27.46,31828.0,26.0647,26.0742,26.0552,26.0647,31828.0
2020-08-31 15:25:00,27.46,27.48,27.45,27.48,24948.0,26.0647,26.0837,26.0552,26.0837,24948.0
2020-08-31 15:30:00,27.47,27.48,27.47,27.48,42616.0,26.0742,26.0837,26.0742,26.0837,42616.0
2020-08-31 15:35:00,27.48,27.5,27.48,27.49,31244.0,26.0837,26.1027,26.0837,26.0932,31244.0
2020-08-31 15:40:00,27.49,27.5,27.45,27.46,63336.0,26.0932,26.1027,26.0552,26.0647,63336.0
2020-08-31 15:45:00,27.46,27.54,27.46,27.52,117296.0,26.0647,26.1406,26.0647,26.1216,117296.0
2020-08-31 15:50:00,27.52,27.54,27.49,27.49,127596.0,26.1216,26.1406,26.0932,26.0932,127596.0
2020-08-31 15:55:00,27.49,27.5,27.43,27.43,244816.0,26.0932,26.1027,26.0362,26.0362,244816.0
2020-09-01 09:30:00,27.5,27.5,27.37,27.47,99876.0,26.1027,26.1027,25.9793,26.0742,99876.0
2020-09-01 09:35:00,27.5,27.53,27.45,27.47,88576.0,26.1027,26.1311,26.0552,26.0742,88576.0
2020-09-01 09:40:00,27.48,27.52,27.4,27.4,45756.0,26.0837,26.1216,26.0077,26.0077,45756.0
2020-09-01 09:45:00,27.39,27.46,27.35,27.46,29472.0,25.9982,26.0647,25.9603,26.0647,29472.0
2020-09-01 09:50:00,27.46,27.49,27.44,27.48,17432.0,26.0647,26.0932,26.0457,26.0837,17432.0
2020-09-01 09:55:00,27.48,27.49,27.42,27.43,13948.0,26.0837,26.0932,26.0267,26.0362,13948.0
2020-09-01 10:00:00,27.42,27.54,27.42,27.5,29840.0,26.0267,26.1406,26.0267,26.1027,29840.0
2020-09-01 10:05:00,27.52,27.52,27.46,27.49,27940.0,26.1216,26.1216,26.0647,26.0932,27940.0
2020-09-01 10:10:00,27.49,27.52,27.49,27.49,30892.0,26.0932,26.1216,26.0932,26.0932,30892.0
2020-09-01 10:15:00,27.5,27.61,27.5,27.58,32060.0,26.1027,26.2071,26.1027,26.1786,32060.0
2020-09-01 10:20:00,27.58,27.6,27.58,27.6,27420.0,26.1786,26.1976,26.1786,26.1976,27420.0
2020-09-01 10:25:00,27.6,27.65,27.6,27.65,15952.0,26.1976,26.245,26.1976,26.245,15952.0
2020-09-01 10:30:00,27.65,27.7,27.65,27.68,18004.0,26.245,26.2925,26.245,26.2735,18004.0
2020-09-01 10:35:00,27.69,27.69,27.65,27.68,17684.0,26.283,26.283,26.245,26.2735,17684.0
2020-09-01 10:40:00,27.68,27.71,27.68,27.7,19940.0,26.2735,26.302,26.2735,26.2925,19940.0
2020-09-01 10:45:00,27.7,27.72,27.69,27.71,23272.0,26.2925,26.3115,26.283,26.302,23272.0
2020-09-01 10:50:00,27.7,27.74,27.7,27.7,29836.0,26.2925,26.3305,26.2925,26.2925,29836.0
2020-09-01 10:55:00,27.7,27.71,27.67,27.69,25132.0,26.2925,26.302,26.264,26.283,25132.0
2020-09-01 11:00:00,27.7,27.7,27.62,27.63,50440.0,26.2925,26.2925,26.2166,26.226,50440.0
2020-09-01 11:05:00,27.63,27.68,27.63,27.68,47328.0,26.226,26.2735,26.226,26.2735,47328.0
2020-09-01 11:10:00,27.67,27.7,27.67,27.7,19876.0,26.264,26.2925,26.264,26.2925,19876.0
2020-09-01 11:15:00,27.7,27.74,27.7,27.72,46980.0,26.2925,26.3305,26.2925,26.3115,46980.0
2020-09-01 11:20:00,27.68,27.71,27.67,27.7,42340.0,26.2735,26.302,26.264,26.2925,42340.0
2020-09-01 11:25:00,27.7,27.72,27.69,27.71,23328.0,26.2925,26.3115,26.283,26.302,23328.0
2020-09-01 11:30:00,27.71,27.73,27.69,27.69,24128.0,26.302,26.321,26.283,26.283,24128.0
2020-09-01 11:35:00,27.71,27.72,27.7,27.72,14516.0,26.302,26.3115,26.2925,26.3115,14516.0
2020-09-01 11:40:00,27.72,27.74,27.71,27.74,14896.0,26.3115,26.3305,26.302,26.3305,14896.0
2020-09-01 11:45:00,27.74,27.75,27.73,27.74,15608.0,26.3305,26.34,26.321,26.3305,15608.0
2020-09-01 11:50:00,27.75,27.75,27.72,27.72,27360.0,26.34,26.34,26.3115,26.3115,27360.0
2020-09-01 11:55:00,27.72,27.73,27.7,27.7,9180.0,26.3115,26.321,26.2925,26.2925,9180.0
2020-09-01 12:00:00,27.7,27.73,27.69,27.72,16660.0,26.2925,26.321,26.283,26.3115,16660.0
2020-09-01 12:05:00,27.72,27.75,27.72,27.75,52544.0,26.3115,26.34,26.3115,26.34,52544.0
2020-09-01 12:10:00,27.75,27.75,27.72,27.73,28268.0,26.34,26.34,26.3115,26.321,28268.0
2020-09-01 12:15:00,27.73,27.74,27.71,27.74,20764.0,26.321,26.3305,26.302,26.3305,20764.0
2020-09-01 12:20:00,27.74,27.76,27.73,27.73,83604.0,26.3305,26.3494,26.321,26.321,83604.0
2020-09-01 12:25:00,27.73,27.73,27.72,27.72,11424.0,26.321,26.321,26.3115,26.3115,11424.0
2020-09-01 12:30:00,27.73,27.74,27.73,27.74,10168.0,26.321,26.3305,26.321,26.3305,10168.0
2020-09-01 12:35:00,27.75,27.75,27.73,27.74,27000.0,26.34,26.34,26.321,26.3305,27000.0
2020-09-01 12:40:00,27.73,27.75,27.73,27.75,9640.0,26.321,26.34,26.321,26.34,9640.0
2020-09-01 12:45:00,27.75,27.75,27.72,27.72,48512.0,26.34,26.34,26.3115,26.3115,48512.0
2020-09-01 12:50:00,27.72,27.74,27.72,27.72,12612.0,26.3115,26.3305,26.3115,26.3115,12612.0
2020-09-01 12:55:00,27.71,27.72,27.7,27.71,19868.0,26.302,26.3115,26.2925,26.302,19868.0
2020-09-01 13:00:00,27.7,27.72,27.7,27.72,15468.0,26.2925,26.3115,26.2925,26.3115,15468.0
2020-09-01 13:05:00,27.72,27.72,27.68,27.68,38608.0,26.3115,26.3115,26.2735,26.2735,38608.0
2020-09-01 13:10:00,27.68,27.68,27.67,27.67,9952.0,26.2735,26.2735,26.264,26.264,9952.0
2020-09-01 13:15:00,27.68,27.69,27.68,27.68,8880.0,26.2735,26.283,26.2735,26.2735,8880.0
2020-09-01 13:20:00,27.68,27.69,27.66,27.69,15640.0,26.2735,26.283,26.2545,26.283,15640.0
2020-09-01 13:25:00,27.69,27.7,27.68,27.69,22652.0,26.283,26.2925,26.2735,26.283,22652.0
2020-09-01 13:30:00,27.69,27.71,27.69,27.71,22024.0,26.283,26.302,26.283,26.302,22024.0
2020-09-01 13:35:00,27.71,27.75,27.71,27.74,79760.0,26.302,26.34,26.302,26.3305,79760.0
2020-09-01 13:40:00,27.74,27.75,27.72,27.74,91168.0,26.3305,26.34,26.3115,26.3305,91168.0
2020-09-01 13:45:00,27.75,27.75,27.73,27.74,38356.0,26.34,26.34,26.321,26.3305,38356.0
2020-09-01 13:50:00,27.73,27.73,27.7,27.71,22504.0,26.321,26.321,26.2925,26.302,22504.0
2020-09-01 13:55:00,27.72,27.74,27.71,27.73,31236.0,26.3115,26.3305,26.302,26.321,31236.0
2020-09-01 14:00:00,27.74,27.74,27.71,27.72,23176.0,26.3305,26.3305,26.302,26.3115,23176.0
2020-09-01 14:05:00,27.72,27.73,27.72,27.73,6828.0,26.3115,26.321,26.3115,26.321,6828.0
2020-09-01 14:10:00,27.73,27.75,27.73,27.75,45404.0,26.321,26.34,26.321,26.34,45404.0
2020-09-01 14:15:00,27.75,27.75,27.74,27.74,19740.0,26.34,26.34,26.3305,26.3305,19740.0
2020-09-01 14:20:00,27.74,27.75,27.73,27.74,22628.0,26.3305,26.34,26.321,26.3305,22628.0
2020-09-01 14:25:00,27.74,27.74,27.72,27.73,47936.0,26.3305,26.3305,26.3115,26.321,47936.0
2020-09-01 14:30:00,27.73,27.74,27.72,27.73,17644.0,26.321,26.3305,26.3115,26.321,17644.0
2020-09-01 14:35:00,27.73,27.75,27.73,27.75,25188.0,26.321,26.34,26.321,26.34,25188.0
2020-09-01 14:40:00,27.75,27.75,27.74,27.74,36740.0,26.34,26.34,26.3305,26.3305,36740.0
2020-09-01 14:45:00,27.74,27.75,27.74,27.75,20212.0,26.3305,26.34,26.3305,26.34,20212.0
2020-09-01 14:50:00,27.74,27.76,27.74,27.75,133496.0,26.3305,26.3494,26.3305,26.34,133496.0
2020-09-01 14:55:00,27.75,27.75,27.73,27.75,31704.0,26.34,26.34,26.321,26.34,31704.0
2020-09-01 15:00:00,27.74,27.75,27.7,27.71,20092.0,26.3305,26.34,26.2925,26.302,20092.0
2020-09-01 15:05:00,27.7,27.7,27.69,27.7,22608.0,26.2925,26.2925,26.283,26.2925,22608.0
2020-09-01 15:10:00,27.7,27.7,27.65,27.66,27232.0,26.2925,26.2925,26.245,26.2545,27232.0
2020-09-01 15:15:00,27.67,27.7,27.66,27.69,24612.0,26.264,26.2925,26.2545,26.283,24612.0
2020-09-01 15:20:00,27.69,27.71,27.69,27.7,26644.0,26.283,26.302,26.283,26.2925,26644.0
2020-09-01 15:25:00,27.7,27.7,27.65,27.67,31900.0,26.2925,26.2925,26.245,26.264,31900.0
2020-09-01 15:30:00,27.66,27.68,27.65,27.67,36452.0,26.2545,26.2735,26.245,26.264,36452.0
2020-09-01 15:35:00,27.67,27.68,27.65,27.68,27884.0,26.264,26.2735,26.245,26.2735,27884.0
2020-09-01 15:40:00,27.68,27.7,27.67,27.7,33944.0,26.2735,26.2925,26.264,26.2925,33944.0
2020-09-01 15:45:00,27.71,27.72,27.69,27.7,154244.0,26.302,26.3115,26.283,26.2925,154244.0
2020-09-01 15:50:00,27.73,27.73,27.68,27.71,39540.0,26.321,26.321,26.2735,26.302,39540.0
2020-09-01 15:55:00,27.71,27.75,27.61,27.7,657472.0,26.302,26.34,26.2071,26.2925,657472.0
2020-09-02 09:30:00,27.87,27.87,27.69,27.72,116212.0,26.4539,26.4539,26.283,26.3115,116212.0
2020-09-02 09:35:00,27.74,27.78,27.72,27.76,27668.0,26.3305,26.3684,26.3115,26.3494,27668.0
2020-09-02 09:40:00,27.75,27.76,27.72,27.74,31144.0,26.34,26.3494,26.3115,26.3305,31144.0
2020-09-02 09:45:00,27.73,27.79,27.71,27.78,66260.0,26.321,26.3779,26.302,26.3684,66260.0
2020-09-02 09:50:00,27.77,27.86,27.75,27.86,57428.0,26.3589,26.4444,26.34,26.4444,57428.0
2020-09-02 09:55:00,27.86,27.92,27.85,27.91,74436.0,26.4444,26.5013,26.4349,26.4918,74436.0
2020-09-02 10:00:00,27.91,27.94,27.88,27.9,28300.0,26.4918,26.5203,26.4633,26.4823,28300.0
2020-09-02 10:05:00,27.92,27.92,27.78,27.86,27508.0,26.5013,26.5013,26.3684,26.4444,27508.0
2020-09-02 10:10:00,27.85,27.88,27.82,27.87,44084.0,26.4349,26.4633,26.4064,26.4539,44084.0
2020-09-02 10:15:00,27.88,27.93,27.88,27.93,15328.0,26.4633,26.5108,26.4633,26.5108,15328.0
2020-09-02 10:20:00,27.93,27.95,27.92,27.94,24272.0,26.5108,26.5298,26.5013,26.5203,24272.0
2020-09-02 10:25:00,27.93,27.98,27.93,27.96,64980.0,26.5108,26.5583,26.5108,26.5393,64980.0
2020-09-02 10:30:00,27.96,27.96,27.92,27.93,22512.0,26.5393,26.5393,26.5013,26.5108,22512.0
2020-09-02 10:35:00,27.92,27.93,27.89,27.91,28864.0,26.5013,26.5108,26.4728,26.4918,28864.0
2020-09-02 10:40:00,27.92,27.94,27.91,27.94,38212.0,26.5013,26.5203,26.4918,26.5203,38212.0
2020-09-02 10:45:00,27.94,27.95,27.92,27.93,21864.0,26.5203,26.5298,26.5013,26.5108,21864.0
2020-09-02 10:50:00,27.93,27.99,27.93,27.99,32668.0,26.5108,26.5678,26.5108,26.5678,32668.0
2020-09-02 10:55:00,27.99,28.0,27.93,27.95,59588.0,26.5678,26.5772,26.5108,26.5298,59588.0
2020-09-02 11:00:00,27.96,27.97,27.93,27.97,23840.0,26.5393,26.5488,26.5108,26.5488,23840.0
2020-09-02 11:05:00,27.96,27.96,27.92,27.94,17076.0,26.5393,26.5393,26.5013,26.5203,17076.0
2020-09-02 11:10:00,27.94,27.96,27.93,27.94,27676.0,26.5203,26.5393,26.5108,26.5203,27676.0
2020-09-02 11:15:00,27.94,27.94,27.91,27.92,20132.0,26.5203,26.5203,26.4918,26.5013,20132.0
2020-09-02 11:20:00,27.93,27.95,27.92,27.92,16960.0,26.5108,26.5298,26.5013,26.5013,16960.0
2020-09-02 11:25:00,27.93,27.95,27.91,27.95,23080.0,26.5108,26.5298,26.4918,26.5298,23080.0
2020-09-02 11:30:00,27.95,27.98,27.94,27.95,23136.0,26.5298,26.5583,26.5203,26.5298,23136.0
2020-09-02 11:35:00,27.95,27.95,27.92,27.93,20700.0,26.5298,26.5298,26.5013,26.5108,20700.0
2020-09-02 11:40:00,27.94,27.97,27.93,27.95,24188.0,26.5203,26.5488,26.5108,26.5298,24188.0
2020-09-02 11:45:00,27.96,27.99,27.95,27.98,20976.0,26.5393,26.5678,26.5298,26.5583,20976.0
2020-09-02 11:50:00,27.96,28.0,27.96,27.99,14656.0,26.5393,26.5772,26.5393,26.5678,14656.0
2020-09-02 11:55:00,27.99,28.01,27.99,28.0,56252.0,26.5678,26.5867,26.5678,26.5772,56252.0
2020-09-02 12:00:00,28.0,28.03,27.99,28.02,18920.0,26.5772,26.6057,26.5678,26.5962,18920.0
2020-09-02 12:05:00,28.02,28.02,28.0,28.0,12308.0,26.5962,26.5962,26.5772,26.5772,12308.0
2020-09-02 12:10:00,28.02,28.03,28.02,28.03,4400.0,26.5962,26.6057,26.5962,26.6057,4400.0
2020-09-02 12:15:00,28.03,28.05,28.02,28.04,28396.0,26.6057,26.6247,26.5962,26.6152,28396.0
2020-09-02 12:20:00,28.05,28.05,28.01,28.02,68528.0,26.6247,26.6247,26.5867,26.5962,68528.0
2020-09-02 12:25:00,28.0,28.0,27.99,28.0,13452.0,26.5772,26.5772,26.5678,26.5772,13452.0
2020-09-02 12:30:00,28.0,28.03,28.0,28.0,49112.0,26.5772,26.6057,26.5772,26.5772,49112.0
2020-09-02 12:35:00,28.0,28.04,28.0,28.04,18596.0,26.5772,26.6152,26.5772,26.6152,18596.0
2020-09-02 12:40:00,28.04,28.05,27.99,28.0,63980.0,26.6152,26.6247,26.5678,26.5772,63980.0
2020-09-02 12:45:00,28.0,28.0,27.98,27.99,42496.0,26.5772,26.5772,26.5583,26.5678,42496.0
2020-09-02 12:50:00,28.0,28.03,27.99,28.03,13168.0,26.5772,26.6057,26.5678,26.6057,13168.0
2020-09-02 12:55:00,28.02,28.02,28.0,28.0,11984.0,26.5962,26.5962,26.5772,26.5772,11984.0
2020-09-02 13:00:00,28.0,28.0,27.94,28.0,55108.0,26.5772,26.5772,26.5203,26.5772,55108.0
2020-09-02 13:05:00,28.0,28.0,27.97,27.98,12608.0,26.5772,26.5772,26.5488,26.5583,12608.0
2020-09-02 13:10:00,27.98,28.03,27.98,28.02,82876.0,26.5583,26.6057,26.5583,26.5962,82876.0
2020-09-02 13:15:00,28.02,28.03,27.99,27.99,25288.0,26.5962,26.6057,26.5678,26.5678,25288.0
2020-09-02 13:20:00,28.0,28.04,28.0,28.03,25208.0,26.5772,26.6152,26.5772,26.6057,25208.0
2020-09-02 13:25:00,28.03,28.06,28.03,28.05,31304.0,26.6057,26.6342,26.6057,26.6247,31304.0
2020-09-02 13:30:00,28.06,28.07,28.04,28.07,9424.0,26.6342,26.6437,26.6152,26.6437,9424.0
2020-09-02 13:35:00,28.07,28.11,28.07,28.11,20324.0,26.6437,26.6817,26.6437,26.6817,20324.0
2020-09-02 13:40:00,28.11,28.12,28.1,28.12,30684.0,26.6817,26.6912,26.6722,26.6912,30684.0
2020-09-02 13:45:00,28.12,28.13,28.1,28.13,23724.0,26.6912,26.7006,26.6722,26.7006,23724.0
2020-09-02 13:50:00,28.13,28.15,28.13,28.14,34640.0,26.7006,26.7196,26.7006,26.7101,34640.0
2020-09-02 13:55:00,28.14,28.15,28.11,28.12,21588.0,26.7101,26.7196,26.6817,26.6912,21588.0
2020-09-02 14:00:00,28.12,28.12,28.08,28.12,12000.0,26.6912,26.6912,26.6532,26.6912,12000.0
2020-09-02 14:05:00,28.12,28.15,28.12,28.14,29952.0,26.6912,26.7196,26.6912,26.7101,29952.0
2020-09-02 14:10:00,28.14,28.14,28.11,28.11,20412.0,26.7101,26.7101,26.6817,26.6817,20412.0
2020-09-02 14:15:00,28.12,28.14,28.11,28.13,23588.0,26.6912,26.7101,26.6817,26.7006,23588.0
2020-09-02 14:20:00,28.13,28.14,28.12,28.14,31496.0,26.7006,26.7101,26.6912,26.7101,31496.0
2020-09-02 14:25:00,28.14,28.16,28.12,28.13,75952.0,26.7101,26.7291,26.6912,26.7006,75952.0
2020-09-02 14:30:00,28.14,28.16,28.13,28.14,22464.0,26.7101,26.7291,26.7006,26.7101,22464.0
2020-09-02 14:35:00,28.15,28.16,28.13,28.16,33340.0,26.7196,26.7291,26.7006,26.7291,33340.0
2020-09-02 14:40:00,28.15,28.16,28.11,28.13,20836.0,26.7196,26.7291,26.6817,26.7006,20836.0
2020-09-02 14:45:00,28.14,28.16,28.13,28.16,38468.0,26.7101,26.7291,26.7006,26.7291,38468.0
2020-09-02 14:50:00,28.16,28.16,28.15,28.16,16212.0,26.7291,26.7291,26.7196,26.7291,16212.0
2020-09-02 14:55:00,28.16,28.16,28.15,28.16,19348.0,26.7291,26.7291,26.7196,26.7291,19348.0
2020-09-02 15:00:00,28.16,28.17,28.16,28.17,26084.0,26.7291,26.7386,26.7291,26.7386,26084.0
2020-09-02 15:05:00,28.16,28.16,28.14,28.14,23352.0,26.7291,26.7291,26.7101,26.7101,23352.0
2020-09-02 15:10:00,28.14,28.18,28.14,28.18,35652.0,26.7101,26.7481,26.7101,26.7481,35652.0
2020-09-02 15:15:00,28.18,28.21,28.18,28.19,64616.0,26.7481,26.7766,26.7481,26.7576,64616.0
2020-09-02 15:20:00,28.18,28.19,28.17,28.18,27056.0,26.7481,26.7576,26.7386,26.7481,27056.0
2020-09-02 15:25:00,28.18,28.19,28.17,28.19,40880.0,26.7481,26.7576,26.7386,26.7576,40880.0
2020-09-02 15:30:00,28.19,28.22,28.18,28.21,60176.0,26.7576,26.7861,26.7481,26.7766,60176.0
2020-09-02 15:35:00,28.21,28.25,28.21,28.25,66260.0,26.7766,26.8145,26.7766,26.8145,66260.0
2020-09-02 15:40:00,28.24,28.25,28.24,28.25,80288.0,26.8051,26.8145,26.8051,26.8145,80288.0
2020-09-02 15:45:00,28.25,28.31,28.25,28.3,82860.0,26.8145,26.8715,26.8145,26.862,82860.0
2020-09-02 15:50:00,28.3,28.3,28.25,28.28,73796.0,26.862,26.862,26.8145,26.843,73796.0
2020-09-02 15:55:00,28.29,28.29,28.21,28.24,391380.0,26.8525,26.8525,26.7766,26.8051,391380.0
2020-09-03 09:30:00,28.17,28.17,27.93,27.93,104860.0,26.7386,26.7386,26.5108,26.5108,104860.0
2020-09-03 09:35:00,27.94,28.09,27.94,27.96,39044.0,26.5203,26.6627,26.5203,26.5393,39044.0
2020-09-03 09:40:00,27.99,27.99,27.85,27.85,30732.0,26.5678,26.5678,26.4349,26.4349,30732.0
2020-09-03 09:45:00,27.84,27.88,27.77,27.88,19696.0,26.4254,26.4633,26.3589,26.4633,19696.0
2020-09-03 09:50:00,27.86,27.88,27.75,27.75,13752.0,26.4444,26.4633,26.34,26.34,13752.0
2020-09-03 09:55:00,27.75,27.78,27.72,27.77,78764.0,26.34,26.3684,26.3115,26.3589,78764.0
2020-09-03 10:00:00,27.77,27.82,27.76,27.82,30616.0,26.3589,26.4064,26.3494,26.4064,30616.0
2020-09-03 10:05:00,27.8,27.82,27.74,27.75,31536.0,26.3874,26.4064,26.3305,26.34,31536.0
2020-09-03 10:10:00,27.75,27.77,27.73,27.75,24864.0,26.34,26.3589,26.321,26.34,24864.0
2020-09-03 10:15:00,27.75,27.76,27.66,27.66,22484.0,26.34,26.3494,26.2545,26.2545,22484.0
2020-09-03 10:20:00,27.66,27.66,27.58,27.58,31760.0,26.2545,26.2545,26.1786,26.1786,31760.0
2020-09-03 10:25:00,27.61,27.66,27.6,27.66,26228.0,26.2071,26.2545,26.1976,26.2545,26228.0
2020-09-03 10:30:00,27.65,27.76,27.61,27.73,24188.0,26.245,26.3494,26.2071,26.321,24188.0
2020-09-03 10:35:00,27.71,27.75,27.66,27.68,39188.0,26.302,26.34,26.2545,26.2735,39188.0
2020-09-03 10:40:00,27.71,27.74,27.68,27.72,30204.0,26.302,26.3305,26.2735,26.3115,30204.0
2020-09-03 10:45:00,27.72,27.75,27.63,27.63,59752.0,26.3115,26.34,26.226,26.226,59752.0
2020-09-03 10:50:00,27.66,27.75,27.66,27.72,26700.0,26.2545,26.34,26.2545,26.3115,26700.0
2020-09-03 10:55:00,27.73,27.73,27.68,27.69,27016.0,26.321,26.321,26.2735,26.283,27016.0
2020-09-03 11:00:00,27.71,27.71,27.6,27.6,27176.0,26.302,26.302,26.1976,26.1976,27176.0
2020-09-03 11:05:00,27.59,27.59,27.45,27.45,19636.0,26.1881,26.1881,26.0552,26.0552,19636.0
2020-09-03 11:10:00,27.47,27.5,27.43,27.43,34036.0,26.0742,26.1027,26.0362,26.0362,34036.0
2020-09-03 11:15:00,27.37,27.38,27.14,27.14,37296.0,25.9793,25.9888,25.7609,25.7609,37296.0
2020-09-03 11:20:00,27.17,27.26,27.14,27.24,49228.0,25.7894,25.8748,25.7609,25.8559,49228.0
2020-09-03 11:25:00,27.25,27.34,27.21,27.32,94328.0,25.8654,25.9508,25.8274,25.9318,94328.0
2020-09-03 11:30:00,27.33,27.35,27.27,27.31,131936.0,25.9413,25.9603,25.8843,25.9223,131936.0
2020-09-03 11:35:00,27.33,27.4,27.27,27.4,15048.0,25.9413,26.0077,25.8843,26.0077,15048.0
2020-09-03 11:40:00,27.42,27.48,27.41,27.43,13520.0,26.0267,26.0837,26.0172,26.0362,13520.0
2020-09-03 11:45:00,27.44,27.51,27.43,27.45,17400.0,26.0457,26.1121,26.0362,26.0552,17400.0
2020-09-03 11:50:00,27.45,27.51,27.43,27.49,14760.0,26.0552,26.1121,26.0362,26.0932,14760.0
2020-09-03 11:55:00,27.48,27.48,27.38,27.4,11564.0,26.0837,26.0837,25.9888,26.0077,11564.0
2020-09-03 12:00:00,27.42,27.42,27.33,27.4,16452.0,26.0267,26.0267,25.9413,26.0077,16452.0
2020-09-03 12:05:00,27.39,27.45,27.39,27.43,12252.0,25.9982,26.0552,25.9982,26.0362,12252.0
2020-09-03 12:10:00,27.45,27.46,27.42,27.44,15612.0,26.0552,26.0647,26.0267,26.0457,15612.0
2020-09-03 12:15:00,27.44,27.45,27.38,27.4,37692.0,26.0457,26.0552,25.9888,26.0077,37692.0
2020-09-03 12:20:00,27.4,27.4,27.33,27.33,32540.0,26.0077,26.0077,25.9413,25.9413,32540.0
2020-09-03 12:25:00,27.32,27.34,27.3,27.31,25336.0,25.9318,25.9508,25.9128,25.9223,25336.0
2020-09-03 12:30:00,27.32,27.33,27.24,27.24,16464.0,25.9318,25.9413,25.8559,25.8559,16464.0
2020-09-03 12:35:00,27.23,27.29,27.2,27.26,17696.0,25.8464,25.9033,25.8179,25.8748,17696.0
2020-09-03 12:40:00,27.28,27.28,27.23,27.23,10896.0,25.8938,25.8938,25.8464,25.8464,10896.0
2020-09-03 12:45:00,27.22,27.26,27.16,27.18,22532.0,25.8369,25.8748,25.7799,25.7989,22532.0
2020-09-03 12:50:00,27.2,27.24,27.16,27.2,20000.0,25.8179,25.8559,25.7799,25.8179,20000.0
2020-09-03 12:55:00,27.19,27.23,27.14,27.14,20564.0,25.8084,25.8464,25.7609,25.7609,20564.0
2020-09-03 13:00:00,27.13,27.14,27.0,27.01,20892.0,25.7515,25.7609,25.6281,25.6376,20892.0
2020-09-03 13:05:00,27.02,27.1,27.02,27.09,25600.0,25.647,25.723,25.647,25.7135,25600.0
2020-09-03 13:10:00,27.11,27.16,27.1,27.16,21892.0,25.7325,25.7799,25.723,25.7799,21892.0
2020-09-03 13:15:00,27.17,27.18,27.07,27.07,25996.0,25.7894,25.7989,25.6945,25.6945,25996.0
2020-09-03 13:20:00,27.07,27.11,27.05,27.09,55368.0,25.6945,25.7325,25.6755,25.7135,55368.0
2020-09-03 13:25:00,27.06,27.16,27.03,27.16,11996.0,25.685,25.7799,25.6565,25.7799,11996.0
2020-09-03 13:30:00,27.15,27.15,27.0,27.06,51792.0,25.7704,25.7704,25.6281,25.685,51792.0
2020-09-03 13:35:00,27.06,27.11,27.06,27.08,14696.0,25.685,25.7325,25.685,25.704,14696.0
2020-09-03 13:40:00,27.09,27.15,27.08,27.1,30888.0,25.7135,25.7704,25.704,25.723,30888.0
2020-09-03 13:45:00,27.13,27.13,27.1,27.11,24692.0,25.7515,25.7515,25.723,25.7325,24692.0
2020-09-03 13:50:00,27.12,27.21,27.12,27.21,41892.0,25.742,25.8274,25.742,25.8274,41892.0
2020-09-03 13:55:00,27.19,27.2,27.16,27.16,22456.0,25.8084,25.8179,25.7799,25.7799,22456.0
2020-09-03 14:00:00,27.16,27.18,27.13,27.16,30476.0,25.7799,25.7989,25.7515,25.7799,30476.0
2020-09-03 14:05:00,27.17,27.22,27.16,27.22,15332.0,25.7894,25.8369,25.7799,25.8369,15332.0
2020-09-03 14:10:00,27.22,27.24,27.18,27.2,12832.0,25.8369,25.8559,25.7989,25.8179,12832.0
2020-09-03 14:15:00,27.18,27.2,27.12,27.14,20904.0,25.7989,25.8179,25.742,25.7609,20904.0
2020-09-03 14:20:00,27.16,27.17,27.13,27.14,12496.0,25.7799,25.7894,25.7515,25.7609,12496.0
2020-09-03 14:25:00,27.12,27.2,27.11,27.17,18856.0,25.742,25.8179,25.7325,25.7894,18856.0
2020-09-03 14:30:00,27.16,27.26,27.16,27.23,22656.0,25.7799,25.8748,25.7799,25.8464,22656.0
2020-09-03 14:35:00,27.23,27.28,27.23,27.23,10988.0,25.8464,25.8938,25.8464,25.8464,10988.0
2020-09-03 14:40:00,27.22,27.25,27.18,27.19,45460.0,25.8369,25.8654,25.7989,25.8084,45460.0
2020-09-03 14:45:00,27.18,27.22,27.16,27.17,36768.0,25.7989,25.8369,25.7799,25.7894,36768.0
2020-09-03 14:50:00,27.16,27.18,27.12,27.15,21824.0,25.7799,25.7989,25.742,25.7704,21824.0
2020-09-03 14:55:00,27.14,27.17,27.1,27.11,29272.0,25.7609,25.7894,25.723,25.7325,29272.0
2020-09-03 15:00:00,27.1,27.15,27.05,27.08,39488.0,25.723,25.7704,25.6755,25.704,39488.0
2020-09-03 15:05:00,27.07,27.14,27.06,27.1,45380.0,25.6945,25.7609,25.685,25.723,45380.0
2020-09-03 15:10:00,27.1,27.11,27.06,27.11,31164.0,25.723,25.7325,25.685,25.7325,31164.0
2020-09-03 15:15:00,27.11,27.13,27.03,27.03,48396.0,25.7325,25.7515,25.6565,25.6565,48396.0
2020-09-03 15:20:00,27.04,27.04,26.97,26.99,40072.0,25.666,25.666,25.5996,25.6186,40072.0
2020-09-03 15:25:00,26.98,27.04,26.96,26.96,39376.0,25.6091,25.666,25.5901,25.5901,39376.0
2020-09-03 15:30:00,26.95,26.99,26.93,26.93,67652.0,25.5806,25.6186,25.5616,25.5616,67652.0
2020-09-03 15:35:00,26.93,27.06,26.93,27.03,62652.0,25.5616,25.685,25.5616,25.6565,62652.0
2020-09-03 15:40:00,27.03,27.09,26.99,27.07,41632.0,25.6565,25.7135,25.6186,25.6945,41632.0
2020-09-03 15:45:00,27.09,27.09,26.96,26.96,59808.0,25.7135,25.7135,25.5901,25.5901,59808.0
2020-09-03 15:50:00,26.94,27.13,26.92,27.1,111520.0,25.5711,25.7515,25.5521,25.723,111520.0
2020-09-03 15:55:00,27.1,27.15,27.07,27.12,239416.0,25.723,25.7704,25.6945,25.742,239416.0
2020-09-04 09:30:00,27.37,27.37,27.2,27.29,73456.0,25.9793,25.9793,25.8179,25.9033,73456.0
2020-09-04 09:35:00,27.34,27.36,27.3,27.3,18456.0,25.9508,25.9698,25.9128,25.9128,18456.0
2020-09-04 09:40:00,27.3,27.34,27.28,27.33,7632.0,25.9128,25.9508,25.8938,25.9413,7632.0
2020-09-04 09:45:00,27.32,27.41,27.31,27.38,40120.0,25.9318,26.0172,25.9223,25.9888,40120.0
2020-09-04 09:50:00,27.4,27.4,27.32,27.35,35180.0,26.0077,26.0077,25.9318,25.9603,35180.0
2020-09-04 09:55:00,27.34,27.37,27.31,27.32,12400.0,25.9508,25.9793,25.9223,25.9318,12400.0
2020-09-04 10:00:00,27.3,27.33,27.24,27.27,89436.0,25.9128,25.9413,25.8559,25.8843,89436.0
2020-09-04 10:05:00,27.26,27.26,27.18,27.2,23444.0,25.8748,25.8748,25.7989,25.8179,23444.0
2020-09-04 10:10:00,27.21,27.21,27.1,27.11,18504.0,25.8274,25.8274,25.723,25.7325,18504.0
2020-09-04 10:15:00,27.12,27.14,26.98,26.99,16164.0,25.742,25.7609,25.6091,25.6186,16164.0
2020-09-04 10:20:00,26.99,27.06,26.96,27.0,24272.0,25.6186,25.685,25.5901,25.6281,24272.0
2020-09-04 10:25:00,27.0,27.05,26.95,26.96,14800.0,25.6281,25.6755,25.5806,25.5901,14800.0
2020-09-04 10:30:00,26.95,27.0,26.92,26.94,35876.0,25.5806,25.6281,25.5521,25.5711,35876.0
2020-09-04 10:35:00,26.94,26.96,26.73,26.82,18056.0,25.5711,25.5901,25.3718,25.4572,18056.0
2020-09-04 10:40:00,26.82,26.89,26.7,26.74,38388.0,25.4572,25.5236,25.3433,25.3813,38388.0
2020-09-04 10:45:00,26.71,26.85,26.71,26.85,22936.0,25.3528,25.4857,25.3528,25.4857,22936.0
2020-09-04 10:50:00,26.85,26.86,26.79,26.84,15960.0,25.4857,25.4952,25.4287,25.4762,15960.0
2020-09-04 10:55:00,26.85,26.93,26.85,26.88,26580.0,25.4857,25.5616,25.4857,25.5142,26580.0
2020-09-04 11:00:00,26.86,26.87,26.83,26.87,27660.0,25.4952,25.5047,25.4667,25.5047,27660.0
2020-09-04 11:05:00,26.88,26.88,26.77,26.77,19008.0,25.5142,25.5142,25.4097,25.4097,19008.0
2020-09-04 11:10:00,26.78,26.82,26.75,26.82,55984.0,25.4192,25.4572,25.3908,25.4572,55984.0
2020-09-04 11:15:00,26.8,26.88,26.79,26.86,133616.0,25.4382,25.5142,25.4287,25.4952,133616.0
2020-09-04 11:20:00,26.86,26.87,26.71,26.73,115884.0,25.4952,25.5047,25.3528,25.3718,115884.0
2020-09-04 11:25:00,26.73,26.74,26.63,26.74,38116.0,25.3718,25.3813,25.2769,25.3813,38116.0
2020-09-04 11:30:00,26.75,26.81,26.75,26.8,19984.0,25.3908,25.4477,25.3908,25.4382,19984.0
2020-09-04 11:35:00,26.83,26.84,26.78,26.81,19224.0,25.4667,25.4762,25.4192,25.4477,19224.0
2020-09-04 11:40:00,26.8,26.82,26.71,26.71,12548.0,25.4382,25.4572,25.3528,25.3528,12548.0
2020-09-04 11:45:00,26.71,26.79,26.7,26.77,13568.0,25.3528,25.4287,25.3433,25.4097,13568.0
2020-09-04 11:50:00,26.77,26.88,26.73,26.88,43520.0,25.4097,25.5142,25.3718,25.5142,43520.0
2020-09-04 11:55:00,26.91,26.93,26.85,26.9,25852.0,25.5426,25.5616,25.4857,25.5331,25852.0
2020-09-04 12:00:00,26.89,26.95,26.89,26.92,16752.0,25.5236,25.5806,25.5236,25.5521,16752.0
2020-09-04 12:05:00,26.92,26.93,26.88,26.88,16016.0,25.5521,25.5616,25.5142,25.5142,16016.0
2020-09-04 12:10:00,26.89,26.94,26.86,26.89,15172.0,25.5236,25.5711,25.4952,25.5236,15172.0
2020-09-04 12:15:00,26.91,26.91,26.85,26.86,23696.0,25.5426,25.5426,25.4857,25.4952,23696.0
2020-09-04 12:20:00,26.88,26.98,26.87,26.98,28548.0,25.5142,25.6091,25.5047,25.6091,28548.0
2020-09-04 12:25:00,26.97,27.0,26.96,26.99,16244.0,25.5996,25.6281,25.5901,25.6186,16244.0
2020-09-04 12:30:00,27.03,27.05,27.0,27.04,22160.0,25.6565,25.6755,25.6281,25.666,22160.0
2020-09-04 12:35:00,27.05,27.11,27.04,27.09,35548.0,25.6755,25.7325,25.666,25.7135,35548.0
2020-09-04 12:40:00,27.11,27.14,27.07,27.11,16040.0,25.7325,25.7609,25.6945,25.7325,16040.0
2020-09-04 12:45:00,27.11,27.21,27.1,27.1,88936.0,25.7325,25.8274,25.723,25.723,88936.0
2020-09-04 12:50:00,27.1,27.13,27.06,27.09,17652.0,25.723,25.7515,25.685,25.7135,17652.0
2020-09-04 12:55:00,27.08,27.12,27.05,27.09,17756.0,25.704,25.742,25.6755,25.7135,17756.0
2020-09-04 13:00:00,27.08,27.09,27.06,27.06,14820.0,25.704,25.7135,25.685,25.685,14820.0
2020-09-04 13:05:00,27.07,27.1,27.06,27.09,25800.0,25.6945,25.723,25.685,25.7135,25800.0
2020-09-04 13:10:00,27.1,27.12,27.06,27.12,17856.0,25.723,25.742,25.685,25.742,17856.0
2020-09-04 13:15:00,27.13,27.13,27.04,27.04,23716.0,25.7515,25.7515,25.666,25.666,23716.0
2020-09-04 13:20:00,27.08,27.08,27.03,27.07,24776.0,25.704,25.704,25.6565,25.6945,24776.0
2020-09-04 13:25:00,27.06,27.09,27.05,27.06,26012.0,25.685,25.7135,25.6755,25.685,26012.0
2020-09-04 13:30:00,27.05,27.05,26.93,26.95,21912.0,25.6755,25.6755,25.5616,25.5806,21912.0
2020-09-04 13:35:00,26.95,27.01,26.94,26.99,29816.0,25.5806,25.6376,25.5711,25.6186,29816.0
2020-09-04 13:40:00,27.02,27.02,26.94,26.96,16184.0,25.647,25.647,25.5711,25.5901,16184.0
2020-09-04 13:45:00,26.95,27.03,26.95,27.0,19892.0,25.5806,25.6565,25.5806,25.6281,19892.0
2020-09-04 13:50:00,26.98,27.03,26.97,27.03,14388.0,25.6091,25.6565,25.5996,25.6565,14388.0
2020-09-04 13:55:00,27.04,27.04,27.02,27.04,12084.0,25.666,25.666,25.647,25.666,12084.0
2020-09-04 14:00:00,27.04,27.06,27.03,27.04,21956.0,25.666,25.685,25.6565,25.666,21956.0
2020-09-04 14:05:00,27.04,27.06,27.0,27.03,36336.0,25.666,25.685,25.6281,25.6565,36336.0
2020-09-04 14:10:00,27.03,27.05,26.98,26.98,29464.0,25.6565,25.6755,25.6091,25.6091,29464.0
2020-09-04 14:15:00,27.0,27.06,26.98,27.05,32260.0,25.6281,25.685,25.6091,25.6755,32260.0
2020-09-04 14:20:00,27.05,27.1,27.04,27.07,32576.0,25.6755,25.723,25.666,25.6945,32576.0
2020-09-04 14:25:00,27.08,27.15,27.08,27.15,17308.0,25.704,25.7704,25.704,25.7704,17308.0
2020-09-04 14:30:00,27.15,27.16,27.11,27.14,26276.0,25.7704,25.7799,25.7325,25.7609,26276.0
2020-09-04 14:35:00,27.14,27.22,27.14,27.21,24392.0,25.7609,25.8369,25.7609,25.8274,24392.0
2020-09-04 14:40:00,27.24,27.26,27.21,27.21,39748.0,25.8559,25.8748,25.8274,25.8274,39748.0
2020-09-04 14:45:00,27.22,27.28,27.21,27.24,82396.0,25.8369,25.8938,25.8274,25.8559,82396.0
2020-09-04 14:50:00,27.24,27.27,27.22,27.23,24564.0,25.8559,25.8843,25.8369,25.8464,24564.0
2020-09-04 14:55:00,27.25,27.31,27.24,27.3,32276.0,25.8654,25.9223,25.8559,25.9128,32276.0
2020-09-04 15:00:00,27.3,27.32,27.26,27.29,24176.0,25.9128,25.9318,25.8748,25.9033,24176.0
2020-09-04 15:05:00,27.29,27.31,27.27,27.3,32128.0,25.9033,25.9223,25.8843,25.9128,32128.0
2020-09-04 15:10:00,27.31,27.31,27.22,27.22,37364.0,25.9223,25.9223,25.8369,25.8369,37364.0
2020-09-04 15:15:00,27.22,27.34,27.22,27.31,43876.0,25.8369,25.9508,25.8369,25.9223,43876.0
2020-09-04 15:20:00,27.31,27.33,27.3,27.32,36608.0,25.9223,25.9413,25.9128,25.9318,36608.0
2020-09-04 15:25:00,27.32,27.34,27.28,27.3,48332.0,25.9318,25.9508,25.8938,25.9128,48332.0
2020-09-04 15:30:00,27.29,27.31,27.21,27.23,56500.0,25.9033,25.9223,25.8274,25.8464,56500.0
2020-09-04 15:35:00,27.24,27.25,27.11,27.18,59640.0,25.8559,25.8654,25.7325,25.7989,59640.0
2020-09-04 15:40:00,27.17,27.19,27.13,27.13,68152.0,25.7894,25.8084,25.7515,25.7515,68152.0
2020-09-04 15:45:00,27.14,27.2,27.11,27.11,71748.0,25.7609,25.8179,25.7325,25.7325,71748.0
2020-09-04 15:50:00,27.1,27.17,27.09,27.16,81116.0,25.723,25.7894,25.7135,25.7799,81116.0
2020-09-04 15:55:00,27.17,27.19,27.11,27.11,171472.0,25.7894,25.8084,25.7325,25.7325,171472.0
2020-09-08 09:30:00,26.67,26.75,26.53,26.66,152836.0,25.3148,25.3908,25.1819,25.3053,152836.0
2020-09-08 09:35:00,26.65,26.66,26.52,26.57,82348.0,25.2958,25.3053,25.1725,25.2199,82348.0
2020-09-08 09:40:00,26.57,26.57,26.41,26.46,69680.0,25.2199,25.2199,25.068,25.1155,69680.0
2020-09-08 09:45:00,26.43,26.55,26.42,26.48,45116.0,25.087,25.2009,25.0775,25.1345,45116.0
2020-09-08 09:50:00,26.47,26.49,26.41,26.48,60256.0,25.125,25.144,25.068,25.1345,60256.0
2020-09-08 09:55:00,26.49,26.67,26.48,26.63,45796.0,25.144,25.3148,25.1345,25.2769,45796.0
2020-09-08 10:00:00,26.63,26.65,26.45,26.45,47052.0,25.2769,25.2958,25.106,25.106,47052.0
2020-09-08 10:05:00,26.45,26.48,26.39,26.47,64700.0,25.106,25.1345,25.0491,25.125,64700.0
2020-09-08 10:10:00,26.47,26.6,26.44,26.59,47860.0,25.125,25.2484,25.0965,25.2389,47860.0
2020-09-08 10:15:00,26.58,26.67,26.56,26.65,51100.0,25.2294,25.3148,25.2104,25.2958,51100.0
2020-09-08 10:20:00,26.64,26.72,26.61,26.7,39248.0,25.2864,25.3623,25.2579,25.3433,39248.0
2020-09-08 10:25:00,26.71,26.74,26.68,26.71,39476.0,25.3528,25.3813,25.3243,25.3528,39476.0
2020-09-08 10:30:00,26.7,26.76,26.65,26.68,60532.0,25.3433,25.4003,25.2958,25.3243,60532.0
2020-09-08 10:35:00,26.7,26.81,26.66,26.8,26032.0,25.3433,25.4477,25.3053,25.4382,26032.0
2020-09-08 10:40:00,26.82,26.84,26.73,26.79,60400.0,25.4572,25.4762,25.3718,25.4287,60400.0
2020-09-08 10:45:00,26.79,26.8,26.71,26.71,29052.0,25.4287,25.4382,25.3528,25.3528,29052.0
2020-09-08 10:50:00,26.69,26.8,26.68,26.79,21564.0,25.3338,25.4382,25.3243,25.4287,21564.0
2020-09-08 10:55:00,26.79,26.84,26.76,26.78,32064.0,25.4287,25.4762,25.4003,25.4192,32064.0
2020-09-08 11:00:00,26.77,26.86,26.74,26.81,34412.0,25.4097,25.4952,25.3813,25.4477,34412.0
2020-09-08 11:05:00,26.81,26.86,26.75,26.77,18992.0,25.4477,25.4952,25.3908,25.4097,18992.0
2020-09-08 11:10:00,26.8,26.84,26.8,26.82,13920.0,25.4382,25.4762,25.4382,25.4572,13920.0
2020-09-08 11:15:00,26.81,26.89,26.8,26.88,26768.0,25.4477,25.5236,25.4382,25.5142,26768.0
2020-09-08 11:20:00,26.88,26.89,26.76,26.77,26748.0,25.5142,25.5236,25.4003,25.4097,26748.0
2020-09-08 11:25:00,26.77,26.77,26.73,26.74,23188.0,25.4097,25.4097,25.3718,25.3813,23188.0
2020-09-08 11:30:00,26.72,26.75,26.68,26.7,32484.0,25.3623,25.3908,25.3243,25.3433,32484.0
2020-09-08 11:35:00,26.71,26.73,26.68,26.68,24652.0,25.3528,25.3718,25.3243,25.3243,24652.0
2020-09-08 11:40:00,26.67,26.69,26.64,26.67,19320.0,25.3148,25.3338,25.2864,25.3148,19320.0
2020-09-08 11:45:00,26.67,26.67,26.62,26.64,15784.0,25.3148,25.3148,25.2674,25.2864,15784.0
2020-09-08 11:50:00,26.64,26.65,26.59,26.59,18764.0,25.2864,25.2958,25.2389,25.2389,18764.0
2020-09-08 11:55:00,26.59,26.66,26.57,26.64,25716.0,25.2389,25.3053,25.2199,25.2864,25716.0
2020-09-08 12:00:00,26.64,26.67,26.63,26.64,23240.0,25.2864,25.3148,25.2769,25.2864,23240.0
2020-09-08 12:05:00,26.64,26.68,26.63,26.66,32128.0,25.2864,25.3243,25.2769,25.3053,32128.0
2020-09-08 12:10:00,26.66,26.69,26.65,26.66,26888.0,25.3053,25.3338,25.2958,25.3053,26888.0
2020-09-08 12:15:00,26.66,26.71,26.66,26.67,17416.0,25.3053,25.3528,25.3053,25.3148,17416.0
2020-09-08 12:20:00,26.68,26.74,26.68,26.74,23676.0,25.3243,25.3813,25.3243,25.3813,23676.0
2020-09-08 12:25:00,26.74,26.75,26.7,26.7,19024.0,25.3813,25.3908,25.3433,25.3433,19024.0
2020-09-08 12:30:00,26.71,26.73,26.69,26.71,17236.0,25.3528,25.3718,25.3338,25.3528,17236.0
2020-09-08 12:35:00,26.7,26.72,26.69,26.69,10904.0,25.3433,25.3623,25.3338,25.3338,10904.0
2020-09-08 12:40:00,26.69,26.7,26.65,26.69,35140.0,25.3338,25.3433,25.2958,25.3338,35140.0
2020-09-08 12:45:00,26.68,26.71,26.68,26.69,30376.0,25.3243,25.3528,25.3243,25.3338,30376.0
2020-09-08 12:50:00,26.69,26.71,26.68,26.7,37016.0,25.3338,25.3528,25.3243,25.3433,37016.0
2020-09-08 12:55:00,26.7,26.72,26.7,26.7,25156.0,25.3433,25.3623,25.3433,25.3433,25156.0
2020-09-08 13:00:00,26.7,26.7,26.67,26.67,15564.0,25.3433,25.3433,25.3148,25.3148,15564.0
2020-09-08 13:05:00,26.67,26.68,26.63,26.63,32796.0,25.3148,25.3243,25.2769,25.2769,32796.0
2020-09-08 13:10:00,26.62,26.66,26.62,26.66,35356.0,25.2674,25.3053,25.2674,25.3053,35356.0
2020-09-08 13:15:00,26.66,26.69,26.65,26.69,37076.0,25.3053,25.3338,25.2958,25.3338,37076.0
2020-09-08 13:20:00,26.69,26.69,26.67,26.68,18256.0,25.3338,25.3338,25.3148,25.3243,18256.0
2020-09-08 13:25:00,26.68,26.7,26.67,26.67,46768.0,25.3243,25.3433,25.3148,25.3148,46768.0
2020-09-08 13:30:00,26.67,26.71,26.65,26.67,30632.0,25.3148,25.3528,25.2958,25.3148,30632.0
2020-09-08 13:35:00,26.67,26.71,26.67,26.68,23488.0,25.3148,25.3528,25.3148,25.3243,23488.0
2020-09-08 13:40:00,26.69,26.71,26.68,26.69,45592.0,25.3338,25.3528,25.3243,25.3338,45592.0
2020-09-08 13:45:00,26.7,26.7,26.67,26.69,26236.0,25.3433,25.3433,25.3148,25.3338,26236.0
2020-09-08 13:50:00,26.69,26.7,26.66,26.68,41452.0,25.3338,25.3433,25.3053,25.3243,41452.0
2020-09-08 13:55:00,26.69,26.69,26.65,26.66,19216.0,25.3338,25.3338,25.2958,25.3053,19216.0
2020-09-08 14:00:00,26.67,26.69,26.64,26.65,36872.0,25.3148,25.3338,25.2864,25.2958,36872.0
2020-09-08 14:05:00,26.66,26.66,26.63,26.64,32996.0,25.3053,25.3053,25.2769,25.2864,32996.0
2020-09-08 14:10:00,26.65,26.65,26.6,26.6,25996.0,25.2958,25.2958,25.2484,25.2484,25996.0
2020-09-08 14:15:00,26.6,26.61,26.57,26.58,39656.0,25.2484,25.2579,25.2199,25.2294,39656.0
2020-09-08 14:20:00,26.58,26.6,26.55,26.56,36620.0,25.2294,25.2484,25.2009,25.2104,36620.0
2020-09-08 14:25:00,26.55,26.55,26.51,26.52,28856.0,25.2009,25.2009,25.163,25.1725,28856.0
2020-09-08 14:30:00,26.52,26.53,26.47,26.48,28328.0,25.1725,25.1819,25.125,25.1345,28328.0
2020-09-08 14:35:00,26.47,26.48,26.42,26.44,41844.0,25.125,25.1345,25.0775,25.0965,41844.0
2020-09-08 14:40:00,26.44,26.45,26.37,26.37,37460.0,25.0965,25.106,25.0301,25.0301,37460.0
2020-09-08 14:45:00,26.37,26.42,26.36,26.39,38120.0,25.0301,25.0775,25.0206,25.0491,38120.0
2020-09-08 14:50:00,26.39,26.39,26.32,26.35,47760.0,25.0491,25.0491,24.9826,25.0111,47760.0
2020-09-08 14:55:00,26.36,26.43,26.35,26.42,53272.0,25.0206,25.087,25.0111,25.0775,53272.0
2020-09-08 15:00:00,26.42,26.43,26.3,26.3,39768.0,25.0775,25.087,24.9636,24.9636,39768.0
2020-09-08 15:05:00,26.31,26.33,26.28,26.31,41032.0,24.9731,24.9921,24.9446,24.9731,41032.0
2020-09-08 15:10:00,26.31,26.39,26.31,26.38,46496.0,24.9731,25.0491,24.9731,25.0396,46496.0
2020-09-08 15:15:00,26.37,26.4,26.35,26.38,37128.0,25.0301,25.0585,25.0111,25.0396,37128.0
2020-09-08 15:20:00,26.38,26.4,26.36,26.37,73900.0,25.0396,25.0585,25.0206,25.0301,73900.0
2020-09-08 15:25:00,26.38,26.42,26.37,26.42,56304.0,25.0396,25.0775,25.0301,25.0775,56304.0
2020-09-08 15:30:00,26.42,26.44,26.34,26.35,75016.0,25.0775,25.0965,25.0016,25.0111,75016.0
2020-09-08 15:35:00,26.35,26.4,26.34,26.37,139008.0,25.0111,25.0585,25.0016,25.0301,139008.0
2020-09-08 15:40:00,26.37,26.44,26.36,26.42,190276.0,25.0301,25.0965,25.0206,25.0775,190276.0
2020-09-08 15:45:00,26.41,26.41,26.33,26.39,123472.0,25.068,25.068,24.9921,25.0491,123472.0
2020-09-08 15:50:00,26.38,26.38,26.28,26.31,232724.0,25.0396,25.0396,24.9446,24.9731,232724.0
2020-09-08 15:55:00,26.3,26.33,26.24,26.27,642672.0,24.9636,24.9921,24.9067,24.9352,642672.0
2020-09-09 09:30:00,26.63,26.68,26.57,26.68,123344.0,25.2769,25.3243,25.2199,25.3243,123344.0
2020-09-09 09:35:00,26.64,26.68,26.46,26.52,71784.0,25.2864,25.3243,25.1155,25.1725,71784.0
2020-09-09 09:40:00,26.5,26.61,26.5,26.59,59740.0,25.1535,25.2579,25.1535,25.2389,59740.0
2020-09-09 09:45:00,26.58,26.6,26.49,26.49,49908.0,25.2294,25.2484,25.144,25.144,49908.0
2020-09-09 09:50:00,26.5,26.6,26.5,26.58,163800.0,25.1535,25.2484,25.1535,25.2294,163800.0
2020-09-09 09:55:00,26.57,26.64,26.56,26.61,42744.0,25.2199,25.2864,25.2104,25.2579,42744.0
2020-09-09 10:00:00,26.6,26.7,26.6,26.7,126732.0,25.2484,25.3433,25.2484,25.3433,126732.0
2020-09-09 10:05:00,26.69,26.7,26.63,26.63,44684.0,25.3338,25.3433,25.2769,25.2769,44684.0
2020-09-09 10:10:00,26.63,26.65,26.59,26.6,102988.0,25.2769,25.2958,25.2389,25.2484,102988.0
2020-09-09 10:15:00,26.61,26.71,26.61,26.65,93720.0,25.2579,25.3528,25.2579,25.2958,93720.0
2020-09-09 10:20:00,26.65,26.69,26.61,26.61,98196.0,25.2958,25.3338,25.2579,25.2579,98196.0
2020-09-09 10:25:00,26.61,26.65,26.56,26.61,125272.0,25.2579,25.2958,25.2104,25.2579,125272.0
2020-09-09 10:30:00,26.61,26.63,26.59,26.61,123628.0,25.2579,25.2769,25.2389,25.2579,123628.0
2020-09-09 10:35:00,26.61,26.69,26.61,26.69,88852.0,25.2579,25.3338,25.2579,25.3338,88852.0
2020-09-09 10:40:00,26.69,26.7,26.65,26.66,96080.0,25.3338,25.3433,25.2958,25.3053,96080.0
2020-09-09 10:45:00,26.66,26.67,26.61,26.62,48104.0,25.3053,25.3148,25.2579,25.2674,48104.0
2020-09-09 10:50:00,26.63,26.64,26.58,26.61,114976.0,25.2769,25.2864,25.2294,25.2579,114976.0
2020-09-09 10:55:00,26.61,26.62,26.59,26.6,28932.0,25.2579,25.2674,25.2389,25.2484,28932.0
2020-09-09 11:00:00,26.63,26.71,26.63,26.7,106780.0,25.2769,25.3528,25.2769,25.3433,106780.0
2020-09-09 11:05:00,26.69,26.72,26.67,26.67,242688.0,25.3338,25.3623,25.3148,25.3148,242688.0
2020-09-09 11:10:00,26.67,26.68,26.63,26.64,202936.0,25.3148,25.3243,25.2769,25.2864,202936.0
2020-09-09 11:15:00,26.64,26.64,26.61,26.64,33856.0,25.2864,25.2864,25.2579,25.2864,33856.0
2020-09-09 11:20:00,26.63,26.73,26.63,26.72,32672.0,25.2769,25.3718,25.2769,25.3623,32672.0
2020-09-09 11:25:00,26.71,26.74,26.71,26.73,57804.0,25.3528,25.3813,25.3528,25.3718,57804.0
2020-09-09 11:30:00,26.73,26.73,26.69,26.69,57832.0,25.3718,25.3718,25.3338,25.3338,57832.0
2020-09-09 11:35:00,26.7,26.71,26.67,26.68,42272.0,25.3433,25.3528,25.3148,25.3243,42272.0
2020-09-09 11:40:00,26.68,26.7,26.63,26.64,102500.0,25.3243,25.3433,25.2769,25.2864,102500.0
2020-09-09 11:45:00,26.64,26.7,26.64,26.68,151912.0,25.2864,25.3433,25.2864,25.3243,151912.0
2020-09-09 11:50:00,26.69,26.7,26.67,26.68,65276.0,25.3338,25.3433,25.3148,25.3243,65276.0
2020-09-09 11:55:00,26.68,26.7,26.63,26.7,157424.0,25.3243,25.3433,25.2769,25.3433,157424.0
2020-09-09 12:00:00,26.7,26.71,26.68,26.69,40116.0,25.3433,25.3528,25.3243,25.3338,40116.0
2020-09-09 12:05:00,26.69,26.7,26.67,26.68,33308.0,25.3338,25.3433,25.3148,25.3243,33308.0
2020-09-09 12:10:00,26.69,26.7,26.68,26.69,58260.0,25.3338,25.3433,25.3243,25.3338,58260.0
2020-09-09 12:15:00,26.7,26.72,26.69,26.72,180316.0,25.3433,25.3623,25.3338,25.3623,180316.0
2020-09-09 12:20:00,26.72,26.78,26.72,26.77,138276.0,25.3623,25.4192,25.3623,25.4097,138276.0
2020-09-09 12:25:00,26.77,26.77,26.73,26.73,27804.0,25.4097,25.4097,25.3718,25.3718,27804.0
2020-09-09 12:30:00,26.74,26.75,26.72,26.73,58208.0,25.3813,25.3908,25.3623,25.3718,58208.0
2020-09-09 12:35:00,26.73,26.74,26.71,26.71,43244.0,25.3718,25.3813,25.3528,25.3528,43244.0
2020-09-09 12:40:00,26.71,26.73,26.71,26.72,73740.0,25.3528,25.3718,25.3528,25.3623,73740.0
2020-09-09 12:45:00,26.72,26.73,26.69,26.7,153916.0,25.3623,25.3718,25.3338,25.3433,153916.0
2020-09-09 12:50:00,26.71,26.73,26.7,26.7,99128.0,25.3528,25.3718,25.3433,25.3433,99128.0
2020-09-09 12:55:00,26.7,26.73,26.7,26.71,101808.0,25.3433,25.3718,25.3433,25.3528,101808.0
2020-09-09 13:00:00,26.72,26.75,26.71,26.73,164852.0,25.3623,25.3908,25.3528,25.3718,164852.0
2020-09-09 13:05:00,26.73,26.75,26.72,26.75,200396.0,25.3718,25.3908,25.3623,25.3908,200396.0
2020-09-09 13:10:00,26.75,26.88,26.75,26.86,74540.0,25.3908,25.5142,25.3908,25.4952,74540.0
2020-09-09 13:15:00,26.87,26.87,26.82,26.84,65128.0,25.5047,25.5047,25.4572,25.4762,65128.0
2020-09-09 13:20:00,26.85,26.88,26.84,26.87,18092.0,25.4857,25.5142,25.4762,25.5047,18092.0
2020-09-09 13:25:00,26.88,26.89,26.86,26.86,64348.0,25.5142,25.5236,25.4952,25.4952,64348.0
2020-09-09 13:30:00,26.87,26.89,26.86,26.89,77464.0,25.5047,25.5236,25.4952,25.5236,77464.0
2020-09-09 13:35:00,26.89,26.91,26.87,26.87,55056.0,25.5236,25.5426,25.5047,25.5047,55056.0
2020-09-09 13:40:00,26.87,26.89,26.86,26.86,71488.0,25.5047,25.5236,25.4952,25.4952,71488.0
2020-09-09 13:45:00,26.86,26.87,26.82,26.86,31820.0,25.4952,25.5047,25.4572,25.4952,31820.0
2020-09-09 13:50:00,26.86,26.86,26.84,26.85,20652.0,25.4952,25.4952,25.4762,25.4857,20652.0
2020-09-09 13:55:00,26.85,26.86,26.84,26.85,22540.0,25.4857,25.4952,25.4762,25.4857,22540.0
2020-09-09 14:00:00,26.86,26.86,26.81,26.81,11548.0,25.4952,25.4952,25.4477,25.4477,11548.0
2020-09-09 14:05:00,26.82,26.88,26.82,26.86,21796.0,25.4572,25.5142,25.4572,25.4952,21796.0
2020-09-09 14:10:00,26.87,26.88,26.86,26.86,18408.0,25.5047,25.5142,25.4952,25.4952,18408.0
2020-09-09 14:15:00,26.86,26.88,26.85,26.88,24728.0,25.4952,25.5142,25.4857,25.5142,24728.0
2020-09-09 14:20:00,26.87,26.87,26.77,26.8,306884.0,25.5047,25.5047,25.4097,25.4382,306884.0
2020-09-09 14:25:00,26.79,26.81,26.72,26.73,159680.0,25.4287,25.4477,25.3623,25.3718,159680.0
2020-09-09 14:30:00,26.75,26.79,26.75,26.77,43932.0,25.3908,25.4287,25.3908,25.4097,43932.0
2020-09-09 14:35:00,26.78,26.82,26.78,26.82,116664.0,25.4192,25.4572,25.4192,25.4572,116664.0
2020-09-09 14:40:00,26.81,26.83,26.8,26.83,82024.0,25.4477,25.4667,25.4382,25.4667,82024.0
2020-09-09 14:45:00,26.84,26.84,26.81,26.84,41340.0,25.4762,25.4762,25.4477,25.4762,41340.0
2020-09-09 14:50:00,26.83,26.83,26.8,26.81,57028.0,25.4667,25.4667,25.4382,25.4477,57028.0
2020-09-09 14:55:00,26.82,26.83,26.81,26.83,14412.0,25.4572,25.4667,25.4477,25.4667,14412.0
2020-09-09 15:00:00,26.83,26.89,26.83,26.88,20736.0,25.4667,25.5236,25.4667,25.5142,20736.0
2020-09-09 15:05:00,26.88,26.89,26.86,26.89,65836.0,25.5142,25.5236,25.4952,25.5236,65836.0
2020-09-09 15:10:00,26.9,26.91,26.87,26.89,21996.0,25.5331,25.5426,25.5047,25.5236,21996.0
2020-09-09 15:15:00,26.89,26.92,26.89,26.92,36996.0,25.5236,25.5521,25.5236,25.5521,36996.0
2020-09-09 15:20:00,26.93,26.95,26.85,26.87,82428.0,25.5616,25.5806,25.4857,25.5047,82428.0
2020-09-09 15:25:00,26.86,26.87,26.84,26.87,51828.0,25.4952,25.5047,25.4762,25.5047,51828.0
2020-09-09 15:30:00,26.86,26.9,26.82,26.83,79364.0,25.4952,25.5331,25.4572,25.4667,79364.0
2020-09-09 15:35:00,26.83,26.84,26.78,26.79,64224.0,25.4667,25.4762,25.4192,25.4287,64224.0
2020-09-09 15:40:00,26.78,26.81,26.77,26.77,49668.0,25.4192,25.4477,25.4097,25.4097,49668.0
2020-09-09 15:45:00,26.77,26.77,26.71,26.74,77724.0,25.4097,25.4097,25.3528,25.3813,77724.0
2020-09-09 15:50:00,26.74,26.78,26.73,26.78,157088.0,25.3813,25.4192,25.3718,25.4192,157088.0
2020-09-09 15:55:00,26.79,26.79,26.67,26.69,227196.0,25.4287,25.4287,25.3148,25.3338,227196.0
2020-09-10 09:30:00,26.87,26.87,26.79,26.84,53660.0,25.5047,25.5047,25.4287,25.4762,53660.0
2020-09-10 09:35:00,26.83,26.9,26.81,26.9,18276.0,25.4667,25.5331,25.4477,25.5331,18276.0
2020-09-10 09:40:00,26.95,26.98,26.92,26.98,13076.0,25.5806,25.6091,25.5521,25.6091,13076.0
2020-09-10 09:45:00,26.96,26.99,26.95,26.96,15336.0,25.5901,25.6186,25.5806,25.5901,15336.0
2020-09-10 09:50:00,26.95,26.95,26.88,26.92,40248.0,25.5806,25.5806,25.5142,25.5521,40248.0
2020-09-10 09:55:00,26.93,26.95,26.85,26.85,60184.0,25.5616,25.5806,25.4857,25.4857,60184.0
2020-09-10 10:00:00,26.86,26.91,26.84,26.88,84492.0,25.4952,25.5426,25.4762,25.5142,84492.0
2020-09-10 10:05:00,26.89,26.9,26.82,26.82,67792.0,25.5236,25.5331,25.4572,25.4572,67792.0
2020-09-10 10:10:00,26.82,26.82,26.68,26.72,146028.0,25.4572,25.4572,25.3243,25.3623,146028.0
2020-09-10 10:15:00,26.71,26.75,26.65,26.66,67944.0,25.3528,25.3908,25.2958,25.3053,67944.0
2020-09-10 10:20:00,26.67,26.67,26.61,26.63,79608.0,25.3148,25.3148,25.2579,25.2769,79608.0
2020-09-10 10:25:00,26.62,26.67,26.61,26.65,84936.0,25.2674,25.3148,25.2579,25.2958,84936.0
2020-09-10 10:30:00,26.65,26.71,26.64,26.65,59820.0,25.2958,25.3528,25.2864,25.2958,59820.0
2020-09-10 10:35:00,26.66,26.7,26.64,26.68,28368.0,25.3053,25.3433,25.2864,25.3243,28368.0
2020-09-10 10:40:00,26.66,26.69,26.64,26.66,33720.0,25.3053,25.3338,25.2864,25.3053,33720.0
2020-09-10 10:45:00,26.66,26.67,26.55,26.63,46876.0,25.3053,25.3148,25.2009,25.2769,46876.0
2020-09-10 10:50:00,26.64,26.73,26.61,26.7,25096.0,25.2864,25.3718,25.2579,25.3433,25096.0
2020-09-10 10:55:00,26.7,26.72,26.54,26.55,66332.0,25.3433,25.3623,25.1914,25.2009,66332.0
2020-09-10 11:00:00,26.55,26.65,26.52,26.62,21060.0,25.2009,25.2958,25.1725,25.2674,21060.0
2020-09-10 11:05:00,26.63,26.69,26.63,26.68,20120.0,25.2769,25.3338,25.2769,25.3243,20120.0
2020-09-10 11:10:00,26.68,26.73,26.65,26.71,17224.0,25.3243,25.3718,25.2958,25.3528,17224.0
2020-09-10 11:15:00,26.7,26.7,26.58,26.65,19360.0,25.3433,25.3433,25.2294,25.2958,19360.0
2020-09-10 11:20:00,26.65,26.7,26.65,26.68,24176.0,25.2958,25.3433,25.2958,25.3243,24176.0
2020-09-10 11:25:00,26.68,26.69,26.63,26.65,22112.0,25.3243,25.3338,25.2769,25.2958,22112.0
2020-09-10 11:30:00,26.65,26.67,26.62,26.62,12072.0,25.2958,25.3148,25.2674,25.2674,12072.0
2020-09-10 11:35:00,26.62,26.65,26.62,26.62,9212.0,25.2674,25.2958,25.2674,25.2674,9212.0
2020-09-10 11:40:00,26.62,26.66,26.62,26.63,12624.0,25.2674,25.3053,25.2674,25.2769,12624.0
2020-09-10 11:45:00,26.63,26.65,26.58,26.65,15072.0,25.2769,25.2958,25.2294,25.2958,15072.0
2020-09-10 11:50:00,26.66,26.66,26.59,26.59,13760.0,25.3053,25.3053,25.2389,25.2389,13760.0
2020-09-10 11:55:00,26.54,26.56,26.51,26.51,12344.0,25.1914,25.2104,25.163,25.163,12344.0
2020-09-10 12:00:00,26.51,26.56,26.47,26.48,33116.0,25.163,25.2104,25.125,25.1345,33116.0
2020-09-10 12:05:00,26.47,26.51,26.45,26.47,47908.0,25.125,25.163,25.106,25.125,47908.0
2020-09-10 12:10:00,26.5,26.53,26.48,26.49,16192.0,25.1535,25.1819,25.1345,25.144,16192.0
2020-09-10 12:15:00,26.48,26.52,26.45,26.5,29464.0,25.1345,25.1725,25.106,25.1535,29464.0
2020-09-10 12:20:00,26.49,26.5,26.42,26.44,49668.0,25.144,25.1535,25.0775,25.0965,49668.0
2020-09-10 12:25:00,26.44,26.46,26.43,26.44,149656.0,25.0965,25.1155,25.087,25.0965,149656.0
2020-09-10 12:30:00,26.43,26.5,26.43,26.48,130396.0,25.087,25.1535,25.087,25.1345,130396.0
2020-09-10 12:35:00,26.45,26.48,26.4,26.46,30132.0,25.106,25.1345,25.0585,25.1155,30132.0
2020-09-10 12:40:00,26.45,26.49,26.43,26.44,16440.0,25.106,25.144,25.087,25.0965,16440.0
2020-09-10 12:45:00,26.45,26.47,26.43,26.43,14004.0,25.106,25.125,25.087,25.087,14004.0
2020-09-10 12:50:00,26.43,26.5,26.43,26.48,15760.0,25.087,25.1535,25.087,25.1345,15760.0
2020-09-10 12:55:00,26.49,26.53,26.49,26.52,11932.0,25.144,25.1819,25.144,25.1725,11932.0
2020-09-10 13:00:00,26.53,26.55,26.52,26.53,17316.0,25.1819,25.2009,25.1725,25.1819,17316.0
2020-09-10 13:05:00,26.53,26.53,26.5,26.51,12444.0,25.1819,25.1819,25.1535,25.163,12444.0
2020-09-10 13:10:00,26.52,26.54,26.5,26.5,36160.0,25.1725,25.1914,25.1535,25.1535,36160.0
2020-09-10 13:15:00,26.5,26.56,26.5,26.55,24408.0,25.1535,25.2104,25.1535,25.2009,24408.0
2020-09-10 13:20:00,26.55,26.55,26.51,26.52,92936.0,25.2009,25.2009,25.163,25.1725,92936.0
2020-09-10 13:25:00,26.52,26.52,26.46,26.47,38496.0,25.1725,25.1725,25.1155,25.125,38496.0
2020-09-10 13:30:00,26.49,26.52,26.49,26.52,43812.0,25.144,25.1725,25.144,25.1725,43812.0
2020-09-10 13:35:00,26.52,26.53,26.48,26.5,25124.0,25.1725,25.1819,25.1345,25.1535,25124.0
2020-09-10 13:40:00,26.49,26.49,26.44,26.45,27480.0,25.144,25.144,25.0965,25.106,27480.0
2020-09-10 13:45:00,26.46,26.47,26.43,26.45,11012.0,25.1155,25.125,25.087,25.106,11012.0
2020-09-10 13:50:00,26.45,26.45,26.41,26.42,11640.0,25.106,25.106,25.068,25.0775,11640.0
2020-09-10 13:55:00,26.43,26.44,26.42,26.43,9532.0,25.087,25.0965,25.0775,25.087,9532.0
2020-09-10 14:00:00,26.42,26.48,26.42,26.47,19084.0,25.0775,25.1345,25.0775,25.125,19084.0
2020-09-10 14:05:00,26.47,26.47,26.42,26.44,17080.0,25.125,25.125,25.0775,25.0965,17080.0
2020-09-10 14:10:00,26.43,26.44,26.39,26.39,14232.0,25.087,25.0965,25.0491,25.0491,14232.0
2020-09-10 14:15:00,26.37,26.39,26.31,26.32,18296.0,25.0301,25.0491,24.9731,24.9826,18296.0
2020-09-10 14:20:00,26.33,26.35,26.26,26.27,23412.0,24.9921,25.0111,24.9257,24.9352,23412.0
2020-09-10 14:25:00,26.27,26.3,26.14,26.14,48276.0,24.9352,24.9636,24.8118,24.8118,48276.0
2020-09-10 14:30:00,26.15,26.2,26.13,26.18,20320.0,24.8213,24.8687,24.8023,24.8497,20320.0
2020-09-10 14:35:00,26.16,26.22,26.16,26.22,19328.0,24.8307,24.8877,24.8307,24.8877,19328.0
2020-09-10 14:40:00,26.2,26.2,26.11,26.12,28500.0,24.8687,24.8687,24.7833,24.7928,28500.0
2020-09-10 14:45:00,26.12,26.23,26.12,26.22,28056.0,24.7928,24.8972,24.7928,24.8877,28056.0
2020-09-10 14:50:00,26.22,26.22,26.14,26.17,37760.0,24.8877,24.8877,24.8118,24.8402,37760.0
2020-09-10 14:55:00,26.18,26.28,26.18,26.25,17624.0,24.8497,24.9446,24.8497,24.9162,17624.0
2020-09-10 15:00:00,26.26,26.26,26.21,26.22,17632.0,24.9257,24.9257,24.8782,24.8877,17632.0
2020-09-10 15:05:00,26.2,26.25,26.15,26.15,27316.0,24.8687,24.9162,24.8213,24.8213,27316.0
2020-09-10 15:10:00,26.16,26.2,26.11,26.16,23820.0,24.8307,24.8687,24.7833,24.8307,23820.0
2020-09-10 15:15:00,26.16,26.16,26.06,26.06,25312.0,24.8307,24.8307,24.7358,24.7358,25312.0
2020-09-10 15:20:00,26.08,26.1,26.04,26.07,28592.0,24.7548,24.7738,24.7168,24.7453,28592.0
2020-09-10 15:25:00,26.04,26.12,26.01,26.1,31132.0,24.7168,24.7928,24.6884,24.7738,31132.0
2020-09-10 15:30:00,26.1,26.17,26.08,26.14,42592.0,24.7738,24.8402,24.7548,24.8118,42592.0
2020-09-10 15:35:00,26.11,26.17,26.1,26.14,45352.0,24.7833,24.8402,24.7738,24.8118,45352.0
2020-09-10 15:40:00,26.15,26.28,26.14,26.25,56152.0,24.8213,24.9446,24.8118,24.9162,56152.0
2020-09-10 15:45:00,26.24,26.25,26.11,26.14,83484.0,24.9067,24.9162,24.7833,24.8118,83484.0
2020-09-10 15:50:00,26.13,26.21,26.1,26.19,94664.0,24.8023,24.8782,24.7738,24.8592,94664.0
2020-09-10 15:55:00,26.2,26.24,26.12,26.14,280496.0,24.8687,24.9067,24.7928,24.8118,280496.0
2020-09-11 09:30:00,26.34,26.35,26.24,26.24,88008.0,25.0016,25.0111,24.9067,24.9067,88008.0
2020-09-11 09:35:00,26.23,26.29,26.21,26.28,57500.0,24.8972,24.9541,24.8782,24.9446,57500.0
2020-09-11 09:40:00,26.29,26.3,26.21,26.21,56092.0,24.9541,24.9636,24.8782,24.8782,56092.0
2020-09-11 09:45:00,26.23,26.25,26.18,26.23,106840.0,24.8972,24.9162,24.8497,24.8972,106840.0
2020-09-11 09:50:00,26.25,26.27,26.16,26.16,69044.0,24.9162,24.9352,24.8307,24.8307,69044.0
2020-09-11 09:55:00,26.15,26.18,26.08,26.18,56684.0,24.8213,24.8497,24.7548,24.8497,56684.0
2020-09-11 10:00:00,26.16,26.31,26.16,26.28,41080.0,24.8307,24.9731,24.8307,24.9446,41080.0
2020-09-11 10:05:00,26.28,26.3,26.25,26.27,36696.0,24.9446,24.9636,24.9162,24.9352,36696.0
2020-09-11 10:10:00,26.28,26.36,26.25,26.34,44540.0,24.9446,25.0206,24.9162,25.0016,44540.0
2020-09-11 10:15:00,26.34,26.43,26.33,26.4,16800.0,25.0016,25.087,24.9921,25.0585,16800.0
2020-09-11 10:20:00,26.41,26.45,26.41,26.43,17100.0,25.068,25.106,25.068,25.087,17100.0
2020-09-11 10:25:00,26.44,26.47,26.4,26.43,13140.0,25.0965,25.125,25.0585,25.087,13140.0
2020-09-11 10:30:00,26.44,26.46,26.32,26.36,16752.0,25.0965,25.1155,24.9826,25.0206,16752.0
2020-09-11 10:35:00,26.36,26.4,26.34,26.4,12724.0,25.0206,25.0585,25.0016,25.0585,12724.0
2020-09-11 10:40:00,26.39,26.46,26.36,26.45,23772.0,25.0491,25.1155,25.0206,25.106,23772.0
2020-09-11 10:45:00,26.45,26.46,26.42,26.43,25700.0,25.106,25.1155,25.0775,25.087,25700.0
2020-09-11 10:50:00,26.43,26.43,26.41,26.43,25620.0,25.087,25.087,25.068,25.087,25620.0
2020-09-11 10:55:00,26.44,26.45,26.4,26.41,25128.0,25.0965,25.106,25.0585,25.068,25128.0
2020-09-11 11:00:00,26.41,26.48,26.39,26.47,24452.0,25.068,25.1345,25.0491,25.125,24452.0
2020-09-11 11:05:00,26.47,26.5,26.46,26.48,22104.0,25.125,25.1535,25.1155,25.1345,22104.0
2020-09-11 11:10:00,26.48,26.53,26.48,26.51,32236.0,25.1345,25.1819,25.1345,25.163,32236.0
2020-09-11 11:15:00,26.51,26.53,26.49,26.52,13508.0,25.163,25.1819,25.144,25.1725,13508.0
2020-09-11 11:20:00,26.52,26.52,26.38,26.4,18388.0,25.1725,25.1725,25.0396,25.0585,18388.0
2020-09-11 11:25:00,26.39,26.4,26.36,26.4,35184.0,25.0491,25.0585,25.0206,25.0585,35184.0
2020-09-11 11:30:00,26.39,26.4,26.34,26.36,23388.0,25.0491,25.0585,25.0016,25.0206,23388.0
2020-09-11 11:35:00,26.35,26.37,26.33,26.34,33536.0,25.0111,25.0301,24.9921,25.0016,33536.0
2020-09-11 11:40:00,26.34,26.37,26.34,26.37,25428.0,25.0016,25.0301,25.0016,25.0301,25428.0
2020-09-11 11:45:00,26.38,26.41,26.36,26.39,15336.0,25.0396,25.068,25.0206,25.0491,15336.0
2020-09-11 11:50:00,26.4,26.41,26.37,26.38,19384.0,25.0585,25.068,25.0301,25.0396,19384.0
2020-09-11 11:55:00,26.38,26.4,26.36,26.37,26412.0,25.0396,25.0585,25.0206,25.0301,26412.0
2020-09-11 12:00:00,26.35,26.38,26.31,26.37,26832.0,25.0111,25.0396,24.9731,25.0301,26832.0
2020-09-11 12:05:00,26.37,26.42,26.37,26.41,13376.0,25.0301,25.0775,25.0301,25.068,13376.0
2020-09-11 12:10:00,26.42,26.43,26.4,26.42,11940.0,25.0775,25.087,25.0585,25.0775,11940.0
2020-09-11 12:15:00,26.42,26.44,26.39,26.43,20688.0,25.0775,25.0965,25.0491,25.087,20688.0
2020-09-11 12:20:00,26.43,26.45,26.43,26.45,10480.0,25.087,25.106,25.087,25.106,10480.0
2020-09-11 12:25:00,26.45,26.46,26.42,26.43,11840.0,25.106,25.1155,25.0775,25.087,11840.0
2020-09-11 12:30:00,26.42,26.42,26.37,26.38,15788.0,25.0775,25.0775,25.0301,25.0396,15788.0
2020-09-11 12:35:00,26.39,26.42,26.38,26.39,13020.0,25.0491,25.0775,25.0396,25.0491,13020.0
2020-09-11 12:40:00,26.38,26.39,26.31,26.32,19836.0,25.0396,25.0491,24.9731,24.9826,19836.0
2020-09-11 12:45:00,26.31,26.34,26.3,26.31,15972.0,24.9731,25.0016,24.9636,24.9731,15972.0
2020-09-11 12:50:00,26.31,26.35,26.31,26.34,10544.0,24.9731,25.0111,24.9731,25.0016,10544.0
2020-09-11 12:55:00,26.34,26.35,26.25,26.25,12936.0,25.0016,25.0111,24.9162,24.9162,12936.0
2020-09-11 13:00:00,26.27,26.28,26.24,26.26,18264.0,24.9352,24.9446,24.9067,24.9257,18264.0
2020-09-11 13:05:00,26.25,26.25,26.16,26.19,45616.0,24.9162,24.9162,24.8307,24.8592,45616.0
2020-09-11 13:10:00,26.2,26.21,26.17,26.18,12696.0,24.8687,24.8782,24.8402,24.8497,12696.0
2020-09-11 13:15:00,26.2,26.24,26.13,26.2,14200.0,24.8687,24.9067,24.8023,24.8687,14200.0
2020-09-11 13:20:00,26.2,26.21,26.15,26.15,11200.0,24.8687,24.8782,24.8213,24.8213,11200.0
2020-09-11 13:25:00,26.18,26.18,26.11,26.11,10800.0,24.8497,24.8497,24.7833,24.7833,10800.0
2020-09-11 13:30:00,26.13,26.13,26.08,26.12,20224.0,24.8023,24.8023,24.7548,24.7928,20224.0
2020-09-11 13:35:00,26.12,26.16,26.1,26.1,15324.0,24.7928,24.8307,24.7738,24.7738,15324.0
2020-09-11 13:40:00,26.1,26.15,26.08,26.1,19576.0,24.7738,24.8213,24.7548,24.7738,19576.0
2020-09-11 13:45:00,26.11,26.11,26.07,26.07,32192.0,24.7833,24.7833,24.7453,24.7453,32192.0
2020-09-11 13:50:00,26.08,26.09,26.04,26.04,34604.0,24.7548,24.7643,24.7168,24.7168,34604.0
2020-09-11 13:55:00,26.04,26.05,25.99,25.99,36004.0,24.7168,24.7263,24.6694,24.6694,36004.0
2020-09-11 14:00:00,26.0,26.0,25.97,25.99,44604.0,24.6789,24.6789,24.6504,24.6694,44604.0
2020-09-11 14:05:00,25.99,26.1,25.99,26.1,28132.0,24.6694,24.7738,24.6694,24.7738,28132.0
2020-09-11 14:10:00,26.11,26.16,26.09,26.12,25224.0,24.7833,24.8307,24.7643,24.7928,25224.0
2020-09-11 14:15:00,26.12,26.12,26.07,26.08,25292.0,24.7928,24.7928,24.7453,24.7548,25292.0
2020-09-11 14:20:00,26.08,26.1,26.05,26.09,28244.0,24.7548,24.7738,24.7263,24.7643,28244.0
2020-09-11 14:25:00,26.1,26.1,26.04,26.05,18192.0,24.7738,24.7738,24.7168,24.7263,18192.0
2020-09-11 14:30:00,26.06,26.11,26.05,26.1,25600.0,24.7358,24.7833,24.7263,24.7738,25600.0
2020-09-11 14:35:00,26.11,26.15,26.11,26.15,19232.0,24.7833,24.8213,24.7833,24.8213,19232.0
2020-09-11 14:40:00,26.16,26.17,26.13,26.16,18980.0,24.8307,24.8402,24.8023,24.8307,18980.0
2020-09-11 14:45:00,26.15,26.16,26.11,26.11,27600.0,24.8213,24.8307,24.7833,24.7833,27600.0
2020-09-11 14:50:00,26.12,26.15,26.1,26.15,21108.0,24.7928,24.8213,24.7738,24.8213,21108.0
2020-09-11 14:55:00,26.14,26.15,26.11,26.13,19660.0,24.8118,24.8213,24.7833,24.8023,19660.0
2020-09-11 15:00:00,26.12,26.13,26.08,26.09,22716.0,24.7928,24.8023,24.7548,24.7643,22716.0
2020-09-11 15:05:00,26.1,26.11,26.05,26.05,18280.0,24.7738,24.7833,24.7263,24.7263,18280.0
2020-09-11 15:10:00,26.07,26.07,26.01,26.02,69096.0,24.7453,24.7453,24.6884,24.6979,69096.0
2020-09-11 15:15:00,26.03,26.13,26.03,26.13,50060.0,24.7073,24.8023,24.7073,24.8023,50060.0
2020-09-11 15:20:00,26.11,26.18,26.11,26.17,79068.0,24.7833,24.8497,24.7833,24.8402,79068.0
2020-09-11 15:25:00,26.16,26.18,26.13,26.16,76792.0,24.8307,24.8497,24.8023,24.8307,76792.0
2020-09-11 15:30:00,26.16,26.2,26.16,26.17,48468.0,24.8307,24.8687,24.8307,24.8402,48468.0
2020-09-11 15:35:00,26.17,26.19,26.12,26.14,66288.0,24.8402,24.8592,24.7928,24.8118,66288.0
2020-09-11 15:40:00,26.14,26.15,26.12,26.13,68844.0,24.8118,24.8213,24.7928,24.8023,68844.0
2020-09-11 15:45:00,26.14,26.19,26.11,26.16,121544.0,24.8118,24.8592,24.7833,24.8307,121544.0
2020-09-11 15:50:00,26.17,26.18,26.08,26.09,124112.0,24.8402,24.8497,24.7548,24.7643,124112.0
2020-09-11 15:55:00,26.09,26.1,26.04,26.07,493432.0,24.7643,24.7738,24.7168,24.7453,493432.0
2020-09-14 09:30:00,26.3,26.4,26.3,26.35,77304.0,25.0221,25.1172,25.0221,25.0696,77304.0
2020-09-14 09:35:00,26.38,26.45,26.36,26.43,13900.0,25.0982,25.1648,25.0792,25.1458,13900.0
2020-09-14 09:40:00,26.45,26.45,26.42,26.44,8096.0,25.1648,25.1648,25.1362,25.1553,8096.0
2020-09-14 09:45:00,26.44,26.47,26.43,26.44,9228.0,25.1553,25.1838,25.1458,25.1553,9228.0
2020-09-14 09:50:00,26.47,26.52,26.46,26.48,20768.0,25.1838,25.2314,25.1743,25.1933,20768.0
2020-09-14 09:55:00,26.49,26.5,26.46,26.46,18188.0,25.2028,25.2124,25.1743,25.1743,18188.0
2020-09-14 10:00:00,26.47,26.5,26.46,26.48,15600.0,25.1838,25.2124,25.1743,25.1933,15600.0
2020-09-14 10:05:00,26.49,26.52,26.47,26.48,42040.0,25.2028,25.2314,25.1838,25.1933,42040.0
2020-09-14 10:10:00,26.48,26.5,26.47,26.49,45728.0,25.1933,25.2124,25.1838,25.2028,45728.0
2020-09-14 10:15:00,26.5,26.53,26.5,26.52,29052.0,25.2124,25.2409,25.2124,25.2314,29052.0
2020-09-14 10:20:00,26.54,26.54,26.49,26.53,108116.0,25.2504,25.2504,25.2028,25.2409,108116.0
2020-09-14 10:25:00,26.53,26.57,26.51,26.55,45524.0,25.2409,25.279,25.2219,25.2599,45524.0
2020-09-14 10:30:00,26.55,26.55,26.51,26.51,16492.0,25.2599,25.2599,25.2219,25.2219,16492.0
2020-09-14 10:35:00,26.52,26.52,26.48,26.49,45060.0,25.2314,25.2314,25.1933,25.2028,45060.0
2020-09-14 10:40:00,26.48,26.49,26.45,26.45,30124.0,25.1933,25.2028,25.1648,25.1648,30124.0
2020-09-14 10:45:00,26.45,26.46,26.44,26.46,35304.0,25.1648,25.1743,25.1553,25.1743,35304.0
2020-09-14 10:50:00,26.46,26.47,26.42,26.42,25124.0,25.1743,25.1838,25.1362,25.1362,25124.0
2020-09-14 10:55:00,26.41,26.48,26.4,26.48,79872.0,25.1267,25.1933,25.1172,25.1933,79872.0
2020-09-14 11:00:00,26.47,26.49,26.47,26.49,10592.0,25.1838,25.2028,25.1838,25.2028,10592.0
2020-09-14 11:05:00,26.49,26.5,26.49,26.5,5704.0,25.2028,25.2124,25.2028,25.2124,5704.0
2020-09-14 11:10:00,26.5,26.5,26.47,26.48,16268.0,25.2124,25.2124,25.1838,25.1933,16268.0
2020-09-14 11:15:00,26.48,26.5,26.47,26.49,14776.0,25.1933,25.2124,25.1838,25.2028,14776.0
2020-09-14 11:20:00,26.5,26.51,26.49,26.51,14088.0,25.2124,25.2219,25.2028,25.2219,14088.0
2020-09-14 11:25:00,26.5,26.53,26.5,26.5,39512.0,25.2124,25.2409,25.2124,25.2124,39512.0
2020-09-14 11:30:00,26.5,26.53,26.5,26.53,23552.0,25.2124,25.2409,25.2124,25.2409,23552.0
2020-09-14 11:35:00,26.53,26.53,26.5,26.52,20056.0,25.2409,25.2409,25.2124,25.2314,20056.0
2020-09-14 11:40:00,26.52,26.53,26.5,26.51,75760.0,25.2314,25.2409,25.2124,25.2219,75760.0
2020-09-14 11:45:00,26.51,26.53,26.5,26.52,59012.0,25.2219,25.2409,25.2124,25.2314,59012.0
2020-09-14 11:50:00,26.52,26.53,26.51,26.51,32992.0,25.2314,25.2409,25.2219,25.2219,32992.0
2020-09-14 11:55:00,26.52,26.52,26.5,26.51,94844.0,25.2314,25.2314,25.2124,25.2219,94844.0
2020-09-14 12:00:00,26.5,26.52,26.5,26.5,98664.0,25.2124,25.2314,25.2124,25.2124,98664.0
2020-09-14 12:05:00,26.5,26.58,26.5,26.57,31752.0,25.2124,25.2885,25.2124,25.279,31752.0
2020-09-14 12:10:00,26.57,26.57,26.55,26.57,16376.0,25.279,25.279,25.2599,25.279,16376.0
2020-09-14 12:15:00,26.58,26.61,26.58,26.6,12744.0,25.2885,25.317,25.2885,25.3075,12744.0
2020-09-14 12:20:00,26.61,26.61,26.57,26.61,39568.0,25.317,25.317,25.279,25.317,39568.0
2020-09-14 12:25:00,26.61,26.63,26.61,26.62,8408.0,25.317,25.336,25.317,25.3265,8408.0
2020-09-14 12:30:00,26.64,26.64,26.61,26.64,9400.0,25.3456,25.3456,25.317,25.3456,9400.0
2020-09-14 12:35:00,26.64,26.64,26.62,26.63,14504.0,25.3456,25.3456,25.3265,25.336,14504.0
2020-09-14 12:40:00,26.63,26.66,26.63,26.66,17652.0,25.336,25.3646,25.336,25.3646,17652.0
2020-09-14 12:45:00,26.66,26.66,26.62,26.63,23188.0,25.3646,25.3646,25.3265,25.336,23188.0
2020-09-14 12:50:00,26.63,26.65,26.61,26.62,26140.0,25.336,25.3551,25.317,25.3265,26140.0
2020-09-14 12:55:00,26.62,26.63,26.61,26.63,40256.0,25.3265,25.336,25.317,25.336,40256.0
2020-09-14 13:00:00,26.63,26.65,26.62,26.64,10348.0,25.336,25.3551,25.3265,25.3456,10348.0
2020-09-14 13:05:00,26.64,26.65,26.6,26.6,18360.0,25.3456,25.3551,25.3075,25.3075,18360.0
2020-09-14 13:10:00,26.6,26.62,26.59,26.61,11336.0,25.3075,25.3265,25.298,25.317,11336.0
2020-09-14 13:15:00,26.61,26.61,26.58,26.58,14184.0,25.317,25.317,25.2885,25.2885,14184.0
2020-09-14 13:20:00,26.57,26.57,26.54,26.57,14304.0,25.279,25.279,25.2504,25.279,14304.0
2020-09-14 13:25:00,26.55,26.58,26.53,26.57,16888.0,25.2599,25.2885,25.2409,25.279,16888.0
2020-09-14 13:30:00,26.57,26.59,26.55,26.56,28332.0,25.279,25.298,25.2599,25.2694,28332.0
2020-09-14 13:35:00,26.57,26.58,26.55,26.56,22624.0,25.279,25.2885,25.2599,25.2694,22624.0
2020-09-14 13:40:00,26.57,26.59,26.54,26.59,8620.0,25.279,25.298,25.2504,25.298,8620.0
2020-09-14 13:45:00,26.58,26.63,26.58,26.62,11240.0,25.2885,25.336,25.2885,25.3265,11240.0
2020-09-14 13:50:00,26.63,26.65,26.62,26.65,9652.0,25.336,25.3551,25.3265,25.3551,9652.0
2020-09-14 13:55:00,26.65,26.66,26.62,26.64,15876.0,25.3551,25.3646,25.3265,25.3456,15876.0
2020-09-14 14:00:00,26.64,26.65,26.62,26.64,13564.0,25.3456,25.3551,25.3265,25.3456,13564.0
2020-09-14 14:05:00,26.64,26.69,26.64,26.68,12228.0,25.3456,25.3931,25.3456,25.3836,12228.0
2020-09-14 14:10:00,26.67,26.69,26.66,26.67,32236.0,25.3741,25.3931,25.3646,25.3741,32236.0
2020-09-14 14:15:00,26.66,26.68,26.63,26.63,87088.0,25.3646,25.3836,25.336,25.336,87088.0
2020-09-14 14:20:00,26.64,26.67,26.63,26.65,98860.0,25.3456,25.3741,25.336,25.3551,98860.0
2020-09-14 14:25:00,26.65,26.65,26.61,26.61,21480.0,25.3551,25.3551,25.317,25.317,21480.0
2020-09-14 14:30:00,26.62,26.64,26.61,26.63,15396.0,25.3265,25.3456,25.317,25.336,15396.0
2020-09-14 14:35:00,26.63,26.64,26.62,26.63,12204.0,25.336,25.3456,25.3265,25.336,12204.0
2020-09-14 14:40:00,26.64,26.66,26.62,26.65,36552.0,25.3456,25.3646,25.3265,25.3551,36552.0
2020-09-14 14:45:00,26.65,26.66,26.64,26.66,27596.0,25.3551,25.3646,25.3456,25.3646,27596.0
2020-09-14 14:50:00,26.66,26.68,26.64,26.64,22420.0,25.3646,25.3836,25.3456,25.3456,22420.0
2020-09-14 14:55:00,26.64,26.67,26.6,26.67,15448.0,25.3456,25.3741,25.3075,25.3741,15448.0
2020-09-14 15:00:00,26.66,26.67,26.63,26.63,16644.0,25.3646,25.3741,25.336,25.336,16644.0
2020-09-14 15:05:00,26.65,26.66,26.63,26.66,20500.0,25.3551,25.3646,25.336,25.3646,20500.0
2020-09-14 15:10:00,26.64,26.64,26.61,26.62,20108.0,25.3456,25.3456,25.317,25.3265,20108.0
2020-09-14 15:15:00,26.6,26.64,26.59,26.63,19848.0,25.3075,25.3456,25.298,25.336,19848.0
2020-09-14 15:20:00,26.63,26.63,26.55,26.55,26500.0,25.336,25.336,25.2599,25.2599,26500.0
2020-09-14 15:25:00,26.57,26.61,26.56,26.6,30040.0,25.279,25.317,25.2694,25.3075,30040.0
2020-09-14 15:30:00,26.61,26.62,26.59,26.62,43296.0,25.317,25.3265,25.298,25.3265,43296.0
2020-09-14 15:35:00,26.62,26.69,26.61,26.68,248960.0,25.3265,25.3931,25.317,25.3836,248960.0
2020-09-14 15:40:00,26.69,26.76,26.69,26.75,87844.0,25.3931,25.4597,25.3931,25.4502,87844.0
2020-09-14 15:45:00,26.74,26.76,26.73,26.76,64216.0,25.4407,25.4597,25.4312,25.4597,64216.0
2020-09-14 15:50:00,26.74,26.76,26.72,26.73,76428.0,25.4407,25.4597,25.4217,25.4312,76428.0
2020-09-14 15:55:00,26.73,26.75,26.68,26.68,173768.0,25.4312,25.4502,25.3836,25.3836,173768.0
2020-09-15 09:30:00,26.87,27.01,26.83,26.98,90224.0,25.5644,25.6976,25.5263,25.669,90224.0
2020-09-15 09:35:00,26.98,27.07,26.95,27.04,130744.0,25.669,25.7547,25.6405,25.7261,130744.0
2020-09-15 09:40:00,27.04,27.08,27.03,27.06,30760.0,25.7261,25.7642,25.7166,25.7451,30760.0
2020-09-15 09:45:00,27.05,27.05,26.98,26.99,26024.0,25.7356,25.7356,25.669,25.6785,26024.0
2020-09-15 09:50:00,26.98,27.02,26.97,26.99,21800.0,25.669,25.7071,25.6595,25.6785,21800.0
2020-09-15 09:55:00,26.99,26.99,26.95,26.97,26400.0,25.6785,25.6785,25.6405,25.6595,26400.0
2020-09-15 10:00:00,26.99,27.07,26.97,27.06,42440.0,25.6785,25.7547,25.6595,25.7451,42440.0
2020-09-15 10:05:00,27.06,27.07,27.01,27.05,36784.0,25.7451,25.7547,25.6976,25.7356,36784.0
2020-09-15 10:10:00,27.05,27.09,27.05,27.09,20896.0,25.7356,25.7737,25.7356,25.7737,20896.0
2020-09-15 10:15:00,27.1,27.2,27.1,27.18,61984.0,25.7832,25.8783,25.7832,25.8593,61984.0
2020-09-15 10:20:00,27.17,27.2,27.14,27.14,61700.0,25.8498,25.8783,25.8213,25.8213,61700.0
2020-09-15 10:25:00,27.14,27.24,27.13,27.23,22336.0,25.8213,25.9164,25.8117,25.9069,22336.0
2020-09-15 10:30:00,27.24,27.3,27.23,27.29,39276.0,25.9164,25.9735,25.9069,25.964,39276.0
2020-09-15 10:35:00,27.3,27.33,27.24,27.28,46420.0,25.9735,26.002,25.9164,25.9545,46420.0
2020-09-15 10:40:00,27.26,27.3,27.24,27.26,56300.0,25.9354,25.9735,25.9164,25.9354,56300.0
2020-09-15 10:45:00,27.27,27.31,27.25,27.3,39212.0,25.9449,25.983,25.9259,25.9735,39212.0
2020-09-15 10:50:00,27.31,27.33,27.28,27.29,23528.0,25.983,26.002,25.9545,25.964,23528.0
2020-09-15 10:55:00,27.3,27.3,27.22,27.22,19544.0,25.9735,25.9735,25.8974,25.8974,19544.0
2020-09-15 11:00:00,27.22,27.23,27.17,27.18,13528.0,25.8974,25.9069,25.8498,25.8593,13528.0
2020-09-15 11:05:00,27.17,27.21,27.14,27.15,20548.0,25.8498,25.8879,25.8213,25.8308,20548.0
2020-09-15 11:10:00,27.16,27.16,27.12,27.13,9256.0,25.8403,25.8403,25.8022,25.8117,9256.0
2020-09-15 11:15:00,27.11,27.12,27.11,27.12,12780.0,25.7927,25.8022,25.7927,25.8022,12780.0
2020-09-15 11:20:00,27.13,27.14,27.1,27.1,14988.0,25.8117,25.8213,25.7832,25.7832,14988.0
2020-09-15 11:25:00,27.09,27.1,27.07,27.1,15908.0,25.7737,25.7832,25.7547,25.7832,15908.0
2020-09-15 11:30:00,27.1,27.16,27.1,27.13,14036.0,25.7832,25.8403,25.7832,25.8117,14036.0
2020-09-15 11:35:00,27.14,27.17,27.14,27.15,21124.0,25.8213,25.8498,25.8213,25.8308,21124.0
2020-09-15 11:40:00,27.15,27.15,27.13,27.13,17724.0,25.8308,25.8308,25.8117,25.8117,17724.0
2020-09-15 11:45:00,27.12,27.12,27.09,27.09,4992.0,25.8022,25.8022,25.7737,25.7737,4992.0
2020-09-15 11:50:00,27.09,27.09,27.06,27.08,8200.0,25.7737,25.7737,25.7451,25.7642,8200.0
2020-09-15 11:55:00,27.08,27.08,27.06,27.08,10600.0,25.7642,25.7642,25.7451,25.7642,10600.0
2020-09-15 12:00:00,27.07,27.14,27.07,27.13,24396.0,25.7547,25.8213,25.7547,25.8117,24396.0
2020-09-15 12:05:00,27.12,27.17,27.12,27.16,55772.0,25.8022,25.8498,25.8022,25.8403,55772.0
2020-09-15 12:10:00,27.16,27.16,27.13,27.15,14044.0,25.8403,25.8403,25.8117,25.8308,14044.0
2020-09-15 12:15:00,27.16,27.18,27.16,27.18,8400.0,25.8403,25.8593,25.8403,25.8593,8400.0
2020-09-15 12:20:00,27.18,27.18,27.14,27.15,11180.0,25.8593,25.8593,25.8213,25.8308,11180.0
2020-09-15 12:25:00,27.15,27.18,27.14,27.16,7100.0,25.8308,25.8593,25.8213,25.8403,7100.0
2020-09-15 12:30:00,27.16,27.2,27.16,27.2,4400.0,25.8403,25.8783,25.8403,25.8783,4400.0
2020-09-15 12:35:00,27.2,27.21,27.17,27.18,15112.0,25.8783,25.8879,25.8498,25.8593,15112.0
2020-09-15 12:40:00,27.2,27.2,27.19,27.2,10268.0,25.8783,25.8783,25.8688,25.8783,10268.0
2020-09-15 12:45:00,27.2,27.21,27.19,27.2,15208.0,25.8783,25.8879,25.8688,25.8783,15208.0
2020-09-15 12:50:00,27.2,27.21,27.18,27.21,13980.0,25.8783,25.8879,25.8593,25.8879,13980.0
2020-09-15 12:55:00,27.21,27.21,27.2,27.21,15260.0,25.8879,25.8879,25.8783,25.8879,15260.0
2020-09-15 13:00:00,27.21,27.24,27.21,27.21,34540.0,25.8879,25.9164,25.8879,25.8879,34540.0
2020-09-15 13:05:00,27.22,27.22,27.19,27.22,35252.0,25.8974,25.8974,25.8688,25.8974,35252.0
2020-09-15 13:10:00,27.23,27.25,27.23,27.25,30456.0,25.9069,25.9259,25.9069,25.9259,30456.0
2020-09-15 13:15:00,27.26,27.27,27.25,27.26,39276.0,25.9354,25.9449,25.9259,25.9354,39276.0
2020-09-15 13:20:00,27.26,27.26,27.25,27.25,25540.0,25.9354,25.9354,25.9259,25.9259,25540.0
2020-09-15 13:25:00,27.25,27.27,27.25,27.25,28848.0,25.9259,25.9449,25.9259,25.9259,28848.0
2020-09-15 13:30:00,27.25,27.26,27.25,27.25,13212.0,25.9259,25.9354,25.9259,25.9259,13212.0
2020-09-15 13:35:00,27.25,27.27,27.25,27.27,20300.0,25.9259,25.9449,25.9259,25.9449,20300.0
2020-09-15 13:40:00,27.27,27.3,27.26,27.29,13000.0,25.9449,25.9735,25.9354,25.964,13000.0
2020-09-15 13:45:00,27.29,27.3,27.28,27.29,22408.0,25.964,25.9735,25.9545,25.964,22408.0
2020-09-15 13:50:00,27.29,27.3,27.25,27.27,18156.0,25.964,25.9735,25.9259,25.9449,18156.0
2020-09-15 13:55:00,27.27,27.28,27.24,27.24,38844.0,25.9449,25.9545,25.9164,25.9164,38844.0
2020-09-15 14:00:00,27.24,27.25,27.23,27.24,14580.0,25.9164,25.9259,25.9069,25.9164,14580.0
2020-09-15 14:05:00,27.24,27.25,27.18,27.2,30616.0,25.9164,25.9259,25.8593,25.8783,30616.0
2020-09-15 14:10:00,27.2,27.25,27.2,27.25,15008.0,25.8783,25.9259,25.8783,25.9259,15008.0
2020-09-15 14:15:00,27.25,27.25,27.22,27.23,7896.0,25.9259,25.9259,25.8974,25.9069,7896.0
2020-09-15 14:20:00,27.23,27.24,27.2,27.22,16596.0,25.9069,25.9164,25.8783,25.8974,16596.0
2020-09-15 14:25:00,27.21,27.21,27.19,27.2,11012.0,25.8879,25.8879,25.8688,25.8783,11012.0
2020-09-15 14:30:00,27.2,27.2,27.18,27.18,9412.0,25.8783,25.8783,25.8593,25.8593,9412.0
2020-09-15 14:35:00,27.18,27.2,27.16,27.17,13652.0,25.8593,25.8783,25.8403,25.8498,13652.0
2020-09-15 14:40:00,27.18,27.2,27.18,27.19,9000.0,25.8593,25.8783,25.8593,25.8688,9000.0
2020-09-15 14:45:00,27.19,27.2,27.19,27.2,10964.0,25.8688,25.8783,25.8688,25.8783,10964.0
2020-09-15 14:50:00,27.2,27.21,27.18,27.21,12508.0,25.8783,25.8879,25.8593,25.8879,12508.0
2020-09-15 14:55:00,27.21,27.21,27.19,27.2,20456.0,25.8879,25.8879,25.8688,25.8783,20456.0
2020-09-15 15:00:00,27.2,27.21,27.18,27.18,15408.0,25.8783,25.8879,25.8593,25.8593,15408.0
2020-09-15 15:05:00,27.18,27.18,27.15,27.16,15188.0,25.8593,25.8593,25.8308,25.8403,15188.0
2020-09-15 15:10:00,27.17,27.21,27.16,27.2,34224.0,25.8498,25.8879,25.8403,25.8783,34224.0
2020-09-15 15:15:00,27.19,27.21,27.17,27.18,25068.0,25.8688,25.8879,25.8498,25.8593,25068.0
2020-09-15 15:20:00,27.18,27.18,27.14,27.15,23568.0,25.8593,25.8593,25.8213,25.8308,23568.0
2020-09-15 15:25:00,27.15,27.17,27.15,27.17,23140.0,25.8308,25.8498,25.8308,25.8498,23140.0
2020-09-15 15:30:00,27.17,27.17,27.09,27.1,26976.0,25.8498,25.8498,25.7737,25.7832,26976.0
2020-09-15 15:35:00,27.1,27.11,27.08,27.11,23504.0,25.7832,25.7927,25.7642,25.7927,23504.0
2020-09-15 15:40:00,27.11,27.14,27.09,27.14,42380.0,25.7927,25.8213,25.7737,25.8213,42380.0
2020-09-15 15:45:00,27.14,27.15,27.13,27.14,56368.0,25.8213,25.8308,25.8117,25.8213,56368.0
2020-09-15 15:50:00,27.14,27.16,27.12,27.14,74144.0,25.8213,25.8403,25.8022,25.8213,74144.0
2020-09-15 15:55:00,27.14,27.14,27.07,27.08,223428.0,25.8213,25.8213,25.7547,25.7642,223428.0
2020-09-16 09:30:00,27.5,27.57,27.22,27.53,159580.0,26.1638,26.2304,25.8974,26.1923,159580.0
2020-09-16 09:35:00,27.53,27.53,27.39,27.42,24424.0,26.1923,26.1923,26.0591,26.0877,24424.0
2020-09-16 09:40:00,27.42,27.43,27.31,27.35,18228.0,26.0877,26.0972,25.983,26.0211,18228.0
2020-09-16 09:45:00,27.35,27.47,27.35,27.43,24352.0,26.0211,26.1352,26.0211,26.0972,24352.0
2020-09-16 09:50:00,27.43,27.46,27.36,27.37,18768.0,26.0972,26.1257,26.0306,26.0401,18768.0
2020-09-16 09:55:00,27.35,27.49,27.35,27.48,32044.0,26.0211,26.1543,26.0211,26.1447,32044.0
2020-09-16 10:00:00,27.48,27.53,27.45,27.45,168436.0,26.1447,26.1923,26.1162,26.1162,168436.0
2020-09-16 10:05:00,27.45,27.45,27.42,27.42,137884.0,26.1162,26.1162,26.0877,26.0877,137884.0
2020-09-16 10:10:00,27.43,27.46,27.43,27.46,49436.0,26.0972,26.1257,26.0972,26.1257,49436.0
2020-09-16 10:15:00,27.46,27.48,27.37,27.43,113344.0,26.1257,26.1447,26.0401,26.0972,113344.0
2020-09-16 10:20:00,27.45,27.49,27.43,27.48,22000.0,26.1162,26.1543,26.0972,26.1447,22000.0
2020-09-16 10:25:00,27.49,27.5,27.44,27.45,18876.0,26.1543,26.1638,26.1067,26.1162,18876.0
2020-09-16 10:30:00,27.44,27.45,27.4,27.4,13968.0,26.1067,26.1162,26.0686,26.0686,13968.0
2020-09-16 10:35:00,27.42,27.43,27.37,27.42,15776.0,26.0877,26.0972,26.0401,26.0877,15776.0
2020-09-16 10:40:00,27.42,27.46,27.42,27.43,15720.0,26.0877,26.1257,26.0877,26.0972,15720.0
2020-09-16 10:45:00,27.41,27.41,27.38,27.4,17416.0,26.0781,26.0781,26.0496,26.0686,17416.0
2020-09-16 10:50:00,27.4,27.42,27.37,27.37,105944.0,26.0686,26.0877,26.0401,26.0401,105944.0
2020-09-16 10:55:00,27.36,27.41,27.36,27.4,11344.0,26.0306,26.0781,26.0306,26.0686,11344.0
2020-09-16 11:00:00,27.42,27.48,27.42,27.47,27560.0,26.0877,26.1447,26.0877,26.1352,27560.0
2020-09-16 11:05:00,27.46,27.49,27.45,27.48,22896.0,26.1257,26.1543,26.1162,26.1447,22896.0
2020-09-16 11:10:00,27.47,27.49,27.46,27.49,9712.0,26.1352,26.1543,26.1257,26.1543,9712.0
2020-09-16 11:15:00,27.5,27.51,27.49,27.5,136504.0,26.1638,26.1733,26.1543,26.1638,136504.0
2020-09-16 11:20:00,27.5,27.5,27.46,27.48,20500.0,26.1638,26.1638,26.1257,26.1447,20500.0
2020-09-16 11:25:00,27.48,27.48,27.45,27.46,12736.0,26.1447,26.1447,26.1162,26.1257,12736.0
2020-09-16 11:30:00,27.46,27.46,27.43,27.44,15856.0,26.1257,26.1257,26.0972,26.1067,15856.0
2020-09-16 11:35:00,27.45,27.5,27.45,27.48,38004.0,26.1162,26.1638,26.1162,26.1447,38004.0
2020-09-16 11:40:00,27.48,27.51,27.48,27.49,26564.0,26.1447,26.1733,26.1447,26.1543,26564.0
2020-09-16 11:45:00,27.5,27.52,27.5,27.52,11064.0,26.1638,26.1828,26.1638,26.1828,11064.0
2020-09-16 11:50:00,27.52,27.53,27.51,27.52,10012.0,26.1828,26.1923,26.1733,26.1828,10012.0
2020-09-16 11:55:00,27.53,27.53,27.49,27.49,16864.0,26.1923,26.1923,26.1543,26.1543,16864.0
2020-09-16 12:00:00,27.5,27.5,27.48,27.48,25128.0,26.1638,26.1638,26.1447,26.1447,25128.0
2020-09-16 12:05:00,27.47,27.47,27.45,27.47,11484.0,26.1352,26.1352,26.1162,26.1352,11484.0
2020-09-16 12:10:00,27.46,27.46,27.43,27.45,15820.0,26.1257,26.1257,26.0972,26.1162,15820.0
2020-09-16 12:15:00,27.45,27.45,27.41,27.42,14944.0,26.1162,26.1162,26.0781,26.0877,14944.0
2020-09-16 12:20:00,27.42,27.43,27.4,27.4,10972.0,26.0877,26.0972,26.0686,26.0686,10972.0
2020-09-16 12:25:00,27.39,27.41,27.38,27.4,15732.0,26.0591,26.0781,26.0496,26.0686,15732.0
2020-09-16 12:30:00,27.4,27.4,27.37,27.38,15960.0,26.0686,26.0686,26.0401,26.0496,15960.0
2020-09-16 12:35:00,27.38,27.42,27.38,27.42,6668.0,26.0496,26.0877,26.0496,26.0877,6668.0
2020-09-16 12:40:00,27.42,27.42,27.37,27.38,13288.0,26.0877,26.0877,26.0401,26.0496,13288.0
2020-09-16 12:45:00,27.38,27.4,27.36,27.36,17940.0,26.0496,26.0686,26.0306,26.0306,17940.0
2020-09-16 12:50:00,27.36,27.39,27.36,27.39,29420.0,26.0306,26.0591,26.0306,26.0591,29420.0
2020-09-16 12:55:00,27.4,27.41,27.37,27.37,16908.0,26.0686,26.0781,26.0401,26.0401,16908.0
2020-09-16 13:00:00,27.37,27.41,27.36,27.39,12252.0,26.0401,26.0781,26.0306,26.0591,12252.0
2020-09-16 13:05:00,27.4,27.4,27.36,27.37,12512.0,26.0686,26.0686,26.0306,26.0401,12512.0
2020-09-16 13:10:00,27.37,27.37,27.34,27.36,14800.0,26.0401,26.0401,26.0115,26.0306,14800.0
2020-09-16 13:15:00,27.37,27.38,27.36,27.38,20168.0,26.0401,26.0496,26.0306,26.0496,20168.0
2020-09-16 13:20:00,27.38,27.4,27.37,27.38,14732.0,26.0496,26.0686,26.0401,26.0496,14732.0
2020-09-16 13:25:00,27.38,27.38,27.36,27.38,30824.0,26.0496,26.0496,26.0306,26.0496,30824.0
2020-09-16 13:30:00,27.38,27.38,27.36,27.37,31044.0,26.0496,26.0496,26.0306,26.0401,31044.0
2020-09-16 13:35:00,27.37,27.37,27.34,27.36,18360.0,26.0401,26.0401,26.0115,26.0306,18360.0
2020-09-16 13:40:00,27.36,27.38,27.34,27.38,31384.0,26.0306,26.0496,26.0115,26.0496,31384.0
2020-09-16 13:45:00,27.38,27.4,27.38,27.38,15276.0,26.0496,26.0686,26.0496,26.0496,15276.0
2020-09-16 13:50:00,27.38,27.39,27.37,27.39,82296.0,26.0496,26.0591,26.0401,26.0591,82296.0
2020-09-16 13:55:00,27.4,27.41,27.37,27.38,12328.0,26.0686,26.0781,26.0401,26.0496,12328.0
2020-09-16 14:00:00,27.38,27.49,27.38,27.47,26308.0,26.0496,26.1543,26.0496,26.1352,26308.0
2020-09-16 14:05:00,27.48,27.48,27.42,27.43,48568.0,26.1447,26.1447,26.0877,26.0972,48568.0
2020-09-16 14:10:00,27.43,27.47,27.41,27.47,9532.0,26.0972,26.1352,26.0781,26.1352,9532.0
2020-09-16 14:15:00,27.47,27.52,27.46,27.49,270816.0,26.1352,26.1828,26.1257,26.1543,270816.0
2020-09-16 14:20:00,27.49,27.49,27.47,27.48,12192.0,26.1543,26.1543,26.1352,26.1447,12192.0
2020-09-16 14:25:00,27.48,27.49,27.47,27.48,17132.0,26.1447,26.1543,26.1352,26.1447,17132.0
2020-09-16 14:30:00,27.48,27.51,27.47,27.49,18292.0,26.1447,26.1733,26.1352,26.1543,18292.0
2020-09-16 14:35:00,27.48,27.53,27.47,27.53,19656.0,26.1447,26.1923,26.1352,26.1923,19656.0
2020-09-16 14:40:00,27.53,27.54,27.5,27.52,20256.0,26.1923,26.2018,26.1638,26.1828,20256.0
2020-09-16 14:45:00,27.53,27.53,27.47,27.5,29392.0,26.1923,26.1923,26.1352,26.1638,29392.0
2020-09-16 14:50:00,27.5,27.5,27.42,27.44,23056.0,26.1638,26.1638,26.0877,26.1067,23056.0
2020-09-16 14:55:00,27.43,27.45,27.41,27.43,31728.0,26.0972,26.1162,26.0781,26.0972,31728.0
2020-09-16 15:00:00,27.43,27.47,27.42,27.44,25804.0,26.0972,26.1352,26.0877,26.1067,25804.0
2020-09-16 15:05:00,27.42,27.42,27.35,27.35,19516.0,26.0877,26.0877,26.0211,26.0211,19516.0
2020-09-16 15:10:00,27.35,27.35,27.25,27.32,64216.0,26.0211,26.0211,25.9259,25.9925,64216.0
2020-09-16 15:15:00,27.31,27.33,27.29,27.33,46492.0,25.983,26.002,25.964,26.002,46492.0
2020-09-16 15:20:00,27.33,27.34,27.3,27.3,26132.0,26.002,26.0115,25.9735,25.9735,26132.0
2020-09-16 15:25:00,27.31,27.35,27.3,27.33,37156.0,25.983,26.0211,25.9735,26.002,37156.0
2020-09-16 15:30:00,27.32,27.34,27.25,27.33,59268.0,25.9925,26.0115,25.9259,26.002,59268.0
2020-09-16 15:35:00,27.33,27.36,27.29,27.31,75240.0,26.002,26.0306,25.964,25.983,75240.0
2020-09-16 15:40:00,27.31,27.35,27.25,27.34,65764.0,25.983,26.0211,25.9259,26.0115,65764.0
2020-09-16 15:45:00,27.35,27.41,27.34,27.36,76344.0,26.0211,26.0781,26.0115,26.0306,76344.0
2020-09-16 15:50:00,27.36,27.38,27.26,27.29,138312.0,26.0306,26.0496,25.9354,25.964,138312.0
2020-09-16 15:55:00,27.28,27.3,27.22,27.28,378964.0,25.9545,25.9735,25.8974,25.9545,378964.0
2020-09-17 09:30:00,27.03,27.1,26.96,27.01,331200.0,25.7166,25.7832,25.65,25.6976,331200.0
2020-09-17 09:35:00,27.01,27.11,26.98,27.06,40928.0,25.6976,25.7927,25.669,25.7451,40928.0
2020-09-17 09:40:00,27.08,27.28,27.06,27.25,290876.0,25.7642,25.9545,25.7451,25.9259,290876.0
2020-09-17 09:45:00,27.25,27.35,27.24,27.31,169704.0,25.9259,26.0211,25.9164,25.983,169704.0
2020-09-17 09:50:00,27.32,27.43,27.32,27.35,111700.0,25.9925,26.0972,25.9925,26.0211,111700.0
2020-09-17 09:55:00,27.35,27.35,27.31,27.34,52756.0,26.0211,26.0211,25.983,26.0115,52756.0
2020-09-17 10:00:00,27.35,27.39,27.3,27.33,44020.0,26.0211,26.0591,25.9735,26.002,44020.0
2020-09-17 10:05:00,27.34,27.43,27.34,27.42,50600.0,26.0115,26.0972,26.0115,26.0877,50600.0
2020-09-17 10:10:00,27.43,27.49,27.42,27.43,125520.0,26.0972,26.1543,26.0877,26.0972,125520.0
2020-09-17 10:15:00,27.43,27.43,27.36,27.38,73084.0,26.0972,26.0972,26.0306,26.0496,73084.0
2020-09-17 10:20:00,27.38,27.44,27.34,27.34,120976.0,26.0496,26.1067,26.0115,26.0115,120976.0
2020-09-17 10:25:00,27.35,27.4,27.31,27.38,31516.0,26.0211,26.0686,25.983,26.0496,31516.0
2020-09-17 10:30:00,27.38,27.41,27.34,27.4,28208.0,26.0496,26.0781,26.0115,26.0686,28208.0
2020-09-17 10:35:00,27.4,27.41,27.36,27.4,42988.0,26.0686,26.0781,26.0306,26.0686,42988.0
2020-09-17 10:40:00,27.4,27.5,27.38,27.47,86564.0,26.0686,26.1638,26.0496,26.1352,86564.0
2020-09-17 10:45:00,27.5,27.55,27.5,27.53,17628.0,26.1638,26.2113,26.1638,26.1923,17628.0
2020-09-17 10:50:00,27.55,27.58,27.54,27.57,13960.0,26.2113,26.2399,26.2018,26.2304,13960.0
2020-09-17 10:55:00,27.56,27.58,27.52,27.52,15284.0,26.2209,26.2399,26.1828,26.1828,15284.0
2020-09-17 11:00:00,27.53,27.6,27.53,27.6,11908.0,26.1923,26.2589,26.1923,26.2589,11908.0
2020-09-17 11:05:00,27.6,27.6,27.56,27.58,14992.0,26.2589,26.2589,26.2209,26.2399,14992.0
2020-09-17 11:10:00,27.59,27.6,27.55,27.6,16112.0,26.2494,26.2589,26.2113,26.2589,16112.0
2020-09-17 11:15:00,27.6,27.61,27.56,27.58,12000.0,26.2589,26.2684,26.2209,26.2399,12000.0
2020-09-17 11:20:00,27.58,27.59,27.56,27.56,20316.0,26.2399,26.2494,26.2209,26.2209,20316.0
2020-09-17 11:25:00,27.57,27.57,27.54,27.57,22952.0,26.2304,26.2304,26.2018,26.2304,22952.0
2020-09-17 11:30:00,27.56,27.6,27.55,27.55,80384.0,26.2209,26.2589,26.2113,26.2113,80384.0
2020-09-17 11:35:00,27.54,27.55,27.45,27.45,36204.0,26.2018,26.2113,26.1162,26.1162,36204.0
2020-09-17 11:40:00,27.45,27.47,27.41,27.43,58960.0,26.1162,26.1352,26.0781,26.0972,58960.0
2020-09-17 11:45:00,27.44,27.44,27.38,27.39,37024.0,26.1067,26.1067,26.0496,26.0591,37024.0
2020-09-17 11:50:00,27.39,27.4,27.35,27.38,41584.0,26.0591,26.0686,26.0211,26.0496,41584.0
2020-09-17 11:55:00,27.38,27.4,27.31,27.31,61220.0,26.0496,26.0686,25.983,25.983,61220.0
2020-09-17 12:00:00,27.32,27.34,27.28,27.32,59260.0,25.9925,26.0115,25.9545,25.9925,59260.0
2020-09-17 12:05:00,27.32,27.33,27.25,27.25,22472.0,25.9925,26.002,25.9259,25.9259,22472.0
2020-09-17 12:10:00,27.27,27.27,27.21,27.22,30844.0,25.9449,25.9449,25.8879,25.8974,30844.0
2020-09-17 12:15:00,27.22,27.22,27.15,27.18,31880.0,25.8974,25.8974,25.8308,25.8593,31880.0
2020-09-17 12:20:00,27.18,27.2,27.13,27.15,23040.0,25.8593,25.8783,25.8117,25.8308,23040.0
2020-09-17 12:25:00,27.13,27.18,27.11,27.16,33624.0,25.8117,25.8593,25.7927,25.8403,33624.0
2020-09-17 12:30:00,27.13,27.17,27.12,27.14,12828.0,25.8117,25.8498,25.8022,25.8213,12828.0
2020-09-17 12:35:00,27.17,27.19,27.14,27.17,13564.0,25.8498,25.8688,25.8213,25.8498,13564.0
2020-09-17 12:40:00,27.16,27.17,27.13,27.15,11600.0,25.8403,25.8498,25.8117,25.8308,11600.0
2020-09-17 12:45:00,27.14,27.17,27.11,27.15,26700.0,25.8213,25.8498,25.7927,25.8308,26700.0
2020-09-17 12:50:00,27.14,27.18,27.13,27.18,18548.0,25.8213,25.8593,25.8117,25.8593,18548.0
2020-09-17 12:55:00,27.18,27.23,27.17,27.22,28748.0,25.8593,25.9069,25.8498,25.8974,28748.0
2020-09-17 13:00:00,27.22,27.23,27.19,27.19,15204.0,25.8974,25.9069,25.8688,25.8688,15204.0
2020-09-17 13:05:00,27.18,27.21,27.17,27.18,10296.0,25.8593,25.8879,25.8498,25.8593,10296.0
2020-09-17 13:10:00,27.17,27.18,27.15,27.16,13952.0,25.8498,25.8593,25.8308,25.8403,13952.0
2020-09-17 13:15:00,27.17,27.18,27.11,27.13,19140.0,25.8498,25.8593,25.7927,25.8117,19140.0
2020-09-17 13:20:00,27.11,27.18,27.11,27.15,13796.0,25.7927,25.8593,25.7927,25.8308,13796.0
2020-09-17 13:25:00,27.16,27.18,27.14,27.17,7092.0,25.8403,25.8593,25.8213,25.8498,7092.0
2020-09-17 13:30:00,27.18,27.26,27.16,27.26,49736.0,25.8593,25.9354,25.8403,25.9354,49736.0
2020-09-17 13:35:00,27.25,27.26,27.21,27.23,28468.0,25.9259,25.9354,25.8879,25.9069,28468.0
2020-09-17 13:40:00,27.21,27.23,27.19,27.21,14360.0,25.8879,25.9069,25.8688,25.8879,14360.0
2020-09-17 13:45:00,27.22,27.22,27.17,27.18,10652.0,25.8974,25.8974,25.8498,25.8593,10652.0
2020-09-17 13:50:00,27.19,27.22,27.18,27.19,11564.0,25.8688,25.8974,25.8593,25.8688,11564.0
2020-09-17 13:55:00,27.19,27.23,27.17,27.22,29484.0,25.8688,25.9069,25.8498,25.8974,29484.0
2020-09-17 14:00:00,27.23,27.23,27.2,27.23,30572.0,25.9069,25.9069,25.8783,25.9069,30572.0
2020-09-17 14:05:00,27.23,27.24,27.22,27.23,16956.0,25.9069,25.9164,25.8974,25.9069,16956.0
2020-09-17 14:10:00,27.23,27.26,27.22,27.25,22800.0,25.9069,25.9354,25.8974,25.9259,22800.0
2020-09-17 14:15:00,27.25,27.25,27.21,27.23,23836.0,25.9259,25.9259,25.8879,25.9069,23836.0
2020-09-17 14:20:00,27.24,27.24,27.2,27.22,25328.0,25.9164,25.9164,25.8783,25.8974,25328.0
2020-09-17 14:25:00,27.23,27.23,27.2,27.2,31952.0,25.9069,25.9069,25.8783,25.8783,31952.0
2020-09-17 14:30:00,27.2,27.21,27.17,27.17,17644.0,25.8783,25.8879,25.8498,25.8498,17644.0
2020-09-17 14:35:00,27.17,27.17,27.13,27.13,26744.0,25.8498,25.8498,25.8117,25.8117,26744.0
2020-09-17 14:40:00,27.13,27.18,27.13,27.17,26668.0,25.8117,25.8593,25.8117,25.8498,26668.0
2020-09-17 14:45:00,27.17,27.23,27.16,27.22,117660.0,25.8498,25.9069,25.8403,25.8974,117660.0
2020-09-17 14:50:00,27.22,27.27,27.22,27.26,87332.0,25.8974,25.9449,25.8974,25.9354,87332.0
2020-09-17 14:55:00,27.25,27.28,27.22,27.24,29060.0,25.9259,25.9545,25.8974,25.9164,29060.0
2020-09-17 15:00:00,27.23,27.26,27.16,27.18,205128.0,25.9069,25.9354,25.8403,25.8593,205128.0
2020-09-17 15:05:00,27.18,27.26,27.18,27.25,70944.0,25.8593,25.9354,25.8593,25.9259,70944.0
2020-09-17 15:10:00,27.26,27.33,27.26,27.32,70752.0,25.9354,26.002,25.9354,25.9925,70752.0
2020-09-17 15:15:00,27.32,27.34,27.29,27.31,55748.0,25.9925,26.0115,25.964,25.983,55748.0
2020-09-17 15:20:00,27.31,27.35,27.3,27.31,69692.0,25.983,26.0211,25.9735,25.983,69692.0
2020-09-17 15:25:00,27.31,27.32,27.28,27.31,285892.0,25.983,25.9925,25.9545,25.983,285892.0
2020-09-17 15:30:00,27.31,27.4,27.29,27.38,101356.0,25.983,26.0686,25.964,26.0496,101356.0
2020-09-17 15:35:00,27.38,27.44,27.38,27.44,83112.0,26.0496,26.1067,26.0496,26.1067,83112.0
2020-09-17 15:40:00,27.44,27.49,27.44,27.45,98992.0,26.1067,26.1543,26.1067,26.1162,98992.0
2020-09-17 15:45:00,27.45,27.46,27.4,27.45,111904.0,26.1162,26.1257,26.0686,26.1162,111904.0
2020-09-17 15:50:00,27.45,27.5,27.44,27.49,163692.0,26.1162,26.1638,26.1067,26.1543,163692.0
2020-09-17 15:55:00,27.49,27.52,27.41,27.51,594124.0,26.1543,26.1828,26.0781,26.1733,594124.0
2020-09-18 09:30:00,27.43,27.67,27.43,27.61,1024872.0,26.0972,26.3255,26.0972,26.2684,1024872.0
2020-09-18 09:35:00,27.61,27.63,27.57,27.6,8764.0,26.2684,26.2875,26.2304,26.2589,8764.0
2020-09-18 09:40:00,27.59,27.6,27.52,27.52,11196.0,26.2494,26.2589,26.1828,26.1828,11196.0
2020-09-18 09:45:00,27.54,27.66,27.52,27.66,40932.0,26.2018,26.316,26.1828,26.316,40932.0
2020-09-18 09:50:00,27.68,27.69,27.53,27.57,27532.0,26.335,26.3445,26.1923,26.2304,27532.0
2020-09-18 09:55:00,27.57,27.63,27.53,27.62,32276.0,26.2304,26.2875,26.1923,26.2779,32276.0
2020-09-18 10:00:00,27.58,27.61,27.58,27.6,25268.0,26.2399,26.2684,26.2399,26.2589,25268.0
2020-09-18 10:05:00,27.58,27.59,27.56,27.57,14092.0,26.2399,26.2494,26.2209,26.2304,14092.0
2020-09-18 10:10:00,27.56,27.56,27.49,27.52,24548.0,26.2209,26.2209,26.1543,26.1828,24548.0
2020-09-18 10:15:00,27.55,27.56,27.48,27.49,26044.0,26.2113,26.2209,26.1447,26.1543,26044.0
2020-09-18 10:20:00,27.48,27.51,27.47,27.51,34060.0,26.1447,26.1733,26.1352,26.1733,34060.0
2020-09-18 10:25:00,27.5,27.57,27.48,27.57,23552.0,26.1638,26.2304,26.1447,26.2304,23552.0
2020-09-18 10:30:00,27.56,27.56,27.47,27.47,22992.0,26.2209,26.2209,26.1352,26.1352,22992.0
2020-09-18 10:35:00,27.48,27.48,27.45,27.48,17276.0,26.1447,26.1447,26.1162,26.1447,17276.0
2020-09-18 10:40:00,27.48,27.5,27.46,27.5,18076.0,26.1447,26.1638,26.1257,26.1638,18076.0
2020-09-18 10:45:00,27.5,27.56,27.47,27.54,62000.0,26.1638,26.2209,26.1352,26.2018,62000.0
2020-09-18 10:50:00,27.56,27.58,27.53,27.55,31028.0,26.2209,26.2399,26.1923,26.2113,31028.0
2020-09-18 10:55:00,27.54,27.59,27.54,27.57,20240.0,26.2018,26.2494,26.2018,26.2304,20240.0
2020-09-18 11:00:00,27.56,27.63,27.55,27.62,46808.0,26.2209,26.2875,26.2113,26.2779,46808.0
2020-09-18 11:05:00,27.63,27.66,27.61,27.64,415776.0,26.2875,26.316,26.2684,26.297,415776.0
2020-09-18 11:10:00,27.62,27.65,27.55,27.55,47436.0,26.2779,26.3065,26.2113,26.2113,47436.0
2020-09-18 11:15:00,27.58,27.59,27.51,27.52,28088.0,26.2399,26.2494,26.1733,26.1828,28088.0
2020-09-18 11:20:00,27.52,27.58,27.52,27.55,30960.0,26.1828,26.2399,26.1828,26.2113,30960.0
2020-09-18 11:25:00,27.56,27.58,27.54,27.57,29584.0,26.2209,26.2399,26.2018,26.2304,29584.0
2020-09-18 11:30:00,27.58,27.61,27.56,27.57,38020.0,26.2399,26.2684,26.2209,26.2304,38020.0
2020-09-18 11:35:00,27.55,27.56,27.53,27.56,35564.0,26.2113,26.2209,26.1923,26.2209,35564.0
2020-09-18 11:40:00,27.56,27.56,27.5,27.5,18920.0,26.2209,26.2209,26.1638,26.1638,18920.0
2020-09-18 11:45:00,27.51,27.61,27.51,27.6,25796.0,26.1733,26.2684,26.1733,26.2589,25796.0
2020-09-18 11:50:00,27.6,27.61,27.57,27.59,14832.0,26.2589,26.2684,26.2304,26.2494,14832.0
2020-09-18 11:55:00,27.6,27.61,27.59,27.6,30752.0,26.2589,26.2684,26.2494,26.2589,30752.0
2020-09-18 12:00:00,27.6,27.6,27.54,27.54,18928.0,26.2589,26.2589,26.2018,26.2018,18928.0
2020-09-18 12:05:00,27.53,27.57,27.53,27.56,18940.0,26.1923,26.2304,26.1923,26.2209,18940.0
2020-09-18 12:10:00,27.56,27.57,27.52,27.53,28036.0,26.2209,26.2304,26.1828,26.1923,28036.0
2020-09-18 12:15:00,27.52,27.52,27.46,27.47,35496.0,26.1828,26.1828,26.1257,26.1352,35496.0
2020-09-18 12:20:00,27.48,27.49,27.43,27.48,79152.0,26.1447,26.1543,26.0972,26.1447,79152.0
2020-09-18 12:25:00,27.47,27.49,27.45,27.49,43672.0,26.1352,26.1543,26.1162,26.1543,43672.0
2020-09-18 12:30:00,27.48,27.5,27.43,27.45,69172.0,26.1447,26.1638,26.0972,26.1162,69172.0
2020-09-18 12:35:00,27.46,27.47,27.41,27.43,101024.0,26.1257,26.1352,26.0781,26.0972,101024.0
2020-09-18 12:40:00,27.43,27.44,27.41,27.41,17920.0,26.0972,26.1067,26.0781,26.0781,17920.0
2020-09-18 12:45:00,27.41,27.46,27.4,27.43,83240.0,26.0781,26.1257,26.0686,26.0972,83240.0
2020-09-18 12:50:00,27.41,27.44,27.38,27.4,77904.0,26.0781,26.1067,26.0496,26.0686,77904.0
2020-09-18 12:55:00,27.4,27.41,27.38,27.38,14964.0,26.0686,26.0781,26.0496,26.0496,14964.0
2020-09-18 13:00:00,27.38,27.39,27.35,27.36,22288.0,26.0496,26.0591,26.0211,26.0306,22288.0
2020-09-18 13:05:00,27.34,27.35,27.32,27.32,20528.0,26.0115,26.0211,25.9925,25.9925,20528.0
2020-09-18 13:10:00,27.33,27.39,27.32,27.38,18272.0,26.002,26.0591,25.9925,26.0496,18272.0
2020-09-18 13:15:00,27.37,27.38,27.33,27.34,25876.0,26.0401,26.0496,26.002,26.0115,25876.0
2020-09-18 13:20:00,27.34,27.36,27.33,27.34,32544.0,26.0115,26.0306,26.002,26.0115,32544.0
2020-09-18 13:25:00,27.34,27.34,27.26,27.26,31444.0,26.0115,26.0115,25.9354,25.9354,31444.0
2020-09-18 13:30:00,27.24,27.24,27.17,27.24,14708.0,25.9164,25.9164,25.8498,25.9164,14708.0
2020-09-18 13:35:00,27.23,27.24,27.17,27.21,83532.0,25.9069,25.9164,25.8498,25.8879,83532.0
2020-09-18 13:40:00,27.21,27.24,27.2,27.2,24432.0,25.8879,25.9164,25.8783,25.8783,24432.0
2020-09-18 13:45:00,27.2,27.23,27.18,27.22,26040.0,25.8783,25.9069,25.8593,25.8974,26040.0
2020-09-18 13:50:00,27.21,27.24,27.2,27.24,21080.0,25.8879,25.9164,25.8783,25.9164,21080.0
2020-09-18 13:55:00,27.25,27.29,27.25,27.29,20020.0,25.9259,25.964,25.9259,25.964,20020.0
2020-09-18 14:00:00,27.28,27.29,27.22,27.24,26876.0,25.9545,25.964,25.8974,25.9164,26876.0
2020-09-18 14:05:00,27.25,27.28,27.25,27.25,27140.0,25.9259,25.9545,25.9259,25.9259,27140.0
2020-09-18 14:10:00,27.25,27.27,27.25,27.26,24256.0,25.9259,25.9449,25.9259,25.9354,24256.0
2020-09-18 14:15:00,27.26,27.27,27.18,27.19,64984.0,25.9354,25.9449,25.8593,25.8688,64984.0
2020-09-18 14:20:00,27.19,27.25,27.19,27.22,32004.0,25.8688,25.9259,25.8688,25.8974,32004.0
2020-09-18 14:25:00,27.21,27.21,27.15,27.15,16308.0,25.8879,25.8879,25.8308,25.8308,16308.0
2020-09-18 14:30:00,27.14,27.15,27.11,27.13,24600.0,25.8213,25.8308,25.7927,25.8117,24600.0
2020-09-18 14:35:00,27.12,27.13,27.08,27.09,19412.0,25.8022,25.8117,25.7642,25.7737,19412.0
2020-09-18 14:40:00,27.1,27.12,27.06,27.06,18588.0,25.7832,25.8022,25.7451,25.7451,18588.0
2020-09-18 14:45:00,27.08,27.11,27.07,27.09,27068.0,25.7642,25.7927,25.7547,25.7737,27068.0
2020-09-18 14:50:00,27.09,27.1,27.06,27.07,41468.0,25.7737,25.7832,25.7451,25.7547,41468.0
2020-09-18 14:55:00,27.07,27.13,27.06,27.13,31180.0,25.7547,25.8117,25.7451,25.8117,31180.0
2020-09-18 15:00:00,27.14,27.18,27.13,27.18,17412.0,25.8213,25.8593,25.8117,25.8593,17412.0
2020-09-18 15:05:00,27.17,27.18,27.15,27.16,17148.0,25.8498,25.8593,25.8308,25.8403,17148.0
2020-09-18 15:10:00,27.16,27.17,27.12,27.12,25708.0,25.8403,25.8498,25.8022,25.8022,25708.0
2020-09-18 15:15:00,27.12,27.15,27.11,27.12,71436.0,25.8022,25.8308,25.7927,25.8022,71436.0
2020-09-18 15:20:00,27.12,27.14,27.09,27.13,28156.0,25.8022,25.8213,25.7737,25.8117,28156.0
2020-09-18 15:25:00,27.16,27.22,27.15,27.22,39072.0,25.8403,25.8974,25.8308,25.8974,39072.0
2020-09-18 15:30:00,27.22,27.26,27.2,27.25,43872.0,25.8974,25.9354,25.8783,25.9259,43872.0
2020-09-18 15:35:00,27.25,27.29,27.23,27.29,62264.0,25.9259,25.964,25.9069,25.964,62264.0
2020-09-18 15:40:00,27.28,27.29,27.24,27.24,49464.0,25.9545,25.964,25.9164,25.9164,49464.0
2020-09-18 15:45:00,27.24,27.25,27.21,27.24,113948.0,25.9164,25.9259,25.8879,25.9164,113948.0
2020-09-18 15:50:00,27.23,27.24,27.18,27.21,156880.0,25.9069,25.9164,25.8593,25.8879,156880.0
2020-09-18 15:55:00,27.21,27.23,27.17,27.22,466428.0,25.8879,25.9069,25.8498,25.8974,466428.0
2020-09-21 09:30:00,26.8,26.92,26.68,26.72,98936.0,25.4978,25.6119,25.3836,25.4217,98936.0
2020-09-21 09:35:00,26.61,26.69,26.5,26.53,17652.0,25.317,25.3931,25.2124,25.2409,17652.0
2020-09-21 09:40:00,26.51,26.51,26.37,26.46,130824.0,25.2219,25.2219,25.0887,25.1743,130824.0
2020-09-21 09:45:00,26.46,26.49,26.42,26.49,39616.0,25.1743,25.2028,25.1362,25.2028,39616.0
2020-09-21 09:50:00,26.47,26.48,26.42,26.42,28816.0,25.1838,25.1933,25.1362,25.1362,28816.0
2020-09-21 09:55:00,26.39,26.4,26.35,26.36,10640.0,25.1077,25.1172,25.0696,25.0792,10640.0
2020-09-21 10:00:00,26.33,26.37,26.25,26.29,212100.0,25.0506,25.0887,24.9745,25.0126,212100.0
2020-09-21 10:05:00,26.3,26.35,26.25,26.35,10804.0,25.0221,25.0696,24.9745,25.0696,10804.0
2020-09-21 10:10:00,26.36,26.39,26.3,26.32,44712.0,25.0792,25.1077,25.0221,25.0411,44712.0
2020-09-21 10:15:00,26.32,26.32,26.19,26.21,13600.0,25.0411,25.0411,24.9174,24.9364,13600.0
2020-09-21 10:20:00,26.19,26.22,26.13,26.19,26260.0,24.9174,24.946,24.8603,24.9174,26260.0
2020-09-21 10:25:00,26.19,26.2,26.14,26.16,26652.0,24.9174,24.9269,24.8699,24.8889,26652.0
2020-09-21 10:30:00,26.16,26.16,26.12,26.15,5660.0,24.8889,24.8889,24.8508,24.8794,5660.0
2020-09-21 10:35:00,26.15,26.16,26.15,26.15,4660.0,24.8794,24.8889,24.8794,24.8794,4660.0
2020-09-21 10:40:00,26.13,26.19,26.09,26.17,8588.0,24.8603,24.9174,24.8223,24.8984,8588.0
2020-09-21 10:45:00,26.16,26.2,26.15,26.18,13940.0,24.8889,24.9269,24.8794,24.9079,13940.0
2020-09-21 10:50:00,26.18,26.21,26.17,26.21,6420.0,24.9079,24.9364,24.8984,24.9364,6420.0
2020-09-21 10:55:00,26.21,26.22,26.2,26.2,4600.0,24.9364,24.946,24.9269,24.9269,4600.0
2020-09-21 11:00:00,26.2,26.28,26.18,26.28,10020.0,24.9269,25.003,24.9079,25.003,10020.0
2020-09-21 11:05:00,26.26,26.3,26.26,26.3,9480.0,24.984,25.0221,24.984,25.0221,9480.0
2020-09-21 11:10:00,26.3,26.31,26.19,26.19,6612.0,25.0221,25.0316,24.9174,24.9174,6612.0
2020-09-21 11:15:00,26.18,26.19,26.15,26.16,9796.0,24.9079,24.9174,24.8794,24.8889,9796.0
2020-09-21 11:20:00,26.18,26.18,26.15,26.16,6964.0,24.9079,24.9079,24.8794,24.8889,6964.0
2020-09-21 11:25:00,26.16,26.18,26.13,26.16,7360.0,24.8889,24.9079,24.8603,24.8889,7360.0
2020-09-21 11:30:00,26.17,26.2,26.14,26.17,10480.0,24.8984,24.9269,24.8699,24.8984,10480.0
2020-09-21 11:35:00,26.18,26.22,26.16,26.2,10656.0,24.9079,24.946,24.8889,24.9269,10656.0
2020-09-21 11:40:00,26.17,26.21,26.14,26.14,14320.0,24.8984,24.9364,24.8699,24.8699,14320.0
2020-09-21 11:45:00,26.14,26.18,26.14,26.18,28264.0,24.8699,24.9079,24.8699,24.9079,28264.0
2020-09-21 11:50:00,26.18,26.18,26.13,26.13,83592.0,24.9079,24.9079,24.8603,24.8603,83592.0
2020-09-21 11:55:00,26.13,26.15,26.1,26.13,26080.0,24.8603,24.8794,24.8318,24.8603,26080.0
2020-09-21 12:00:00,26.13,26.17,26.12,26.15,100344.0,24.8603,24.8984,24.8508,24.8794,100344.0
2020-09-21 12:05:00,26.15,26.22,26.13,26.15,65428.0,24.8794,24.946,24.8603,24.8794,65428.0
2020-09-21 12:10:00,26.14,26.15,26.09,26.11,19832.0,24.8699,24.8794,24.8223,24.8413,19832.0
2020-09-21 12:15:00,26.11,26.11,26.08,26.1,32108.0,24.8413,24.8413,24.8128,24.8318,32108.0
2020-09-21 12:20:00,26.11,26.11,26.05,26.1,57044.0,24.8413,24.8413,24.7842,24.8318,57044.0
2020-09-21 12:25:00,26.11,26.14,26.1,26.1,22424.0,24.8413,24.8699,24.8318,24.8318,22424.0
2020-09-21 12:30:00,26.11,26.11,26.05,26.06,15036.0,24.8413,24.8413,24.7842,24.7937,15036.0
2020-09-21 12:35:00,26.07,26.09,26.06,26.09,8612.0,24.8033,24.8223,24.7937,24.8223,8612.0
2020-09-21 12:40:00,26.08,26.12,26.03,26.05,15460.0,24.8128,24.8508,24.7652,24.7842,15460.0
2020-09-21 12:45:00,26.02,26.02,26.0,26.02,6716.0,24.7557,24.7557,24.7367,24.7557,6716.0
2020-09-21 12:50:00,26.01,26.02,25.96,25.96,39180.0,24.7462,24.7557,24.6986,24.6986,39180.0
2020-09-21 12:55:00,25.96,26.0,25.96,25.99,52772.0,24.6986,24.7367,24.6986,24.7271,52772.0
2020-09-21 13:00:00,26.0,26.0,25.95,25.95,13264.0,24.7367,24.7367,24.6891,24.6891,13264.0
2020-09-21 13:05:00,25.94,25.95,25.92,25.93,27552.0,24.6796,24.6891,24.6605,24.6701,27552.0
2020-09-21 13:10:00,25.93,25.95,25.91,25.95,29280.0,24.6701,24.6891,24.651,24.6891,29280.0
2020-09-21 13:15:00,25.96,25.97,25.87,25.91,195000.0,24.6986,24.7081,24.613,24.651,195000.0
2020-09-21 13:20:00,25.91,25.95,25.91,25.95,40572.0,24.651,24.6891,24.651,24.6891,40572.0
2020-09-21 13:25:00,25.94,25.96,25.89,25.92,38228.0,24.6796,24.6986,24.632,24.6605,38228.0
2020-09-21 13:30:00,25.9,25.93,25.9,25.91,20280.0,24.6415,24.6701,24.6415,24.651,20280.0
2020-09-21 13:35:00,25.91,25.93,25.9,25.92,20804.0,24.651,24.6701,24.6415,24.6605,20804.0
2020-09-21 13:40:00,25.91,25.93,25.9,25.9,35816.0,24.651,24.6701,24.6415,24.6415,35816.0
2020-09-21 13:45:00,25.9,25.93,25.89,25.91,34176.0,24.6415,24.6701,24.632,24.651,34176.0
2020-09-21 13:50:00,25.9,25.9,25.84,25.85,39816.0,24.6415,24.6415,24.5844,24.5939,39816.0
2020-09-21 13:55:00,25.84,25.85,25.8,25.81,34460.0,24.5844,24.5939,24.5464,24.5559,34460.0
2020-09-21 14:00:00,25.81,25.86,25.8,25.86,37064.0,24.5559,24.6035,24.5464,24.6035,37064.0
2020-09-21 14:05:00,25.86,25.88,25.83,25.87,90420.0,24.6035,24.6225,24.5749,24.613,90420.0
2020-09-21 14:10:00,25.88,25.89,25.85,25.88,17884.0,24.6225,24.632,24.5939,24.6225,17884.0
2020-09-21 14:15:00,25.88,25.89,25.82,25.86,83292.0,24.6225,24.632,24.5654,24.6035,83292.0
2020-09-21 14:20:00,25.86,25.88,25.86,25.86,15752.0,24.6035,24.6225,24.6035,24.6035,15752.0
2020-09-21 14:25:00,25.85,25.88,25.84,25.85,23660.0,24.5939,24.6225,24.5844,24.5939,23660.0
2020-09-21 14:30:00,25.83,25.83,25.76,25.77,29172.0,24.5749,24.5749,24.5083,24.5178,29172.0
2020-09-21 14:35:00,25.78,25.78,25.75,25.77,35984.0,24.5273,24.5273,24.4988,24.5178,35984.0
2020-09-21 14:40:00,25.77,25.77,25.73,25.75,27688.0,24.5178,24.5178,24.4798,24.4988,27688.0
2020-09-21 14:45:00,25.74,25.76,25.73,25.75,27200.0,24.4893,24.5083,24.4798,24.4988,27200.0
2020-09-21 14:50:00,25.75,25.79,25.75,25.78,32924.0,24.4988,24.5369,24.4988,24.5273,32924.0
2020-09-21 14:55:00,25.78,25.83,25.78,25.81,124004.0,24.5273,24.5749,24.5273,24.5559,124004.0
2020-09-21 15:00:00,25.81,25.82,25.79,25.82,59664.0,24.5559,24.5654,24.5369,24.5654,59664.0
2020-09-21 15:05:00,25.82,25.82,25.8,25.81,43616.0,24.5654,24.5654,24.5464,24.5559,43616.0
2020-09-21 15:10:00,25.81,25.82,25.79,25.82,48780.0,24.5559,24.5654,24.5369,24.5654,48780.0
2020-09-21 15:15:00,25.81,25.84,25.8,25.83,77272.0,24.5559,24.5844,24.5464,24.5749,77272.0
2020-09-21 15:20:00,25.83,25.89,25.81,25.88,90800.0,24.5749,24.632,24.5559,24.6225,90800.0
2020-09-21 15:25:00,25.87,25.88,25.85,25.85,69404.0,24.613,24.6225,24.5939,24.5939,69404.0
2020-09-21 15:30:00,25.86,25.88,25.81,25.88,109784.0,24.6035,24.6225,24.5559,24.6225,109784.0
2020-09-21 15:35:00,25.88,25.93,25.86,25.87,107244.0,24.6225,24.6701,24.6035,24.613,107244.0
2020-09-21 15:40:00,25.88,25.89,25.84,25.86,79536.0,24.6225,24.632,24.5844,24.6035,79536.0
2020-09-21 15:45:00,25.86,25.89,25.83,25.85,230636.0,24.6035,24.632,24.5749,24.5939,230636.0
2020-09-21 15:50:00,25.84,25.9,25.84,25.86,201420.0,24.5844,24.6415,24.5844,24.6035,201420.0
2020-09-21 15:55:00,25.85,25.9,25.84,25.86,676592.0,24.5939,24.6415,24.5844,24.6035,676592.0
2020-09-22 09:30:00,25.95,25.96,25.81,25.85,269808.0,24.6891,24.6986,24.5559,24.5939,269808.0
2020-09-22 09:35:00,25.86,25.89,25.84,25.85,51764.0,24.6035,24.632,24.5844,24.5939,51764.0
2020-09-22 09:40:00,25.85,25.91,25.77,25.8,136104.0,24.5939,24.651,24.5178,24.5464,136104.0
2020-09-22 09:45:00,25.82,25.86,25.81,25.81,59536.0,24.5654,24.6035,24.5559,24.5559,59536.0
2020-09-22 09:50:00,25.8,25.81,25.61,25.61,58892.0,24.5464,24.5559,24.3656,24.3656,58892.0
2020-09-22 09:55:00,25.6,25.61,25.51,25.51,163264.0,24.3561,24.3656,24.2705,24.2705,163264.0
2020-09-22 10:00:00,25.52,25.52,25.42,25.43,167784.0,24.28,24.28,24.1848,24.1943,167784.0
2020-09-22 10:05:00,25.43,25.58,25.43,25.58,116352.0,24.1943,24.3371,24.1943,24.3371,116352.0
2020-09-22 10:10:00,25.58,25.68,25.57,25.68,50640.0,24.3371,24.4322,24.3275,24.4322,50640.0
2020-09-22 10:15:00,25.67,25.7,25.65,25.69,62244.0,24.4227,24.4512,24.4037,24.4417,62244.0
2020-09-22 10:20:00,25.69,25.72,25.67,25.68,102348.0,24.4417,24.4703,24.4227,24.4322,102348.0
2020-09-22 10:25:00,25.68,25.72,25.67,25.7,61860.0,24.4322,24.4703,24.4227,24.4512,61860.0
2020-09-22 10:30:00,25.7,25.8,25.7,25.8,39568.0,24.4512,24.5464,24.4512,24.5464,39568.0
2020-09-22 10:35:00,25.81,25.82,25.78,25.79,43384.0,24.5559,24.5654,24.5273,24.5369,43384.0
2020-09-22 10:40:00,25.78,25.79,25.73,25.73,21204.0,24.5273,24.5369,24.4798,24.4798,21204.0
2020-09-22 10:45:00,25.7,25.77,25.7,25.77,25124.0,24.4512,24.5178,24.4512,24.5178,25124.0
2020-09-22 10:50:00,25.78,25.81,25.78,25.79,24432.0,24.5273,24.5559,24.5273,24.5369,24432.0
2020-09-22 10:55:00,25.76,25.77,25.67,25.67,58500.0,24.5083,24.5178,24.4227,24.4227,58500.0
2020-09-22 11:00:00,25.69,25.7,25.64,25.66,19044.0,24.4417,24.4512,24.3941,24.4132,19044.0
2020-09-22 11:05:00,25.67,25.7,25.63,25.65,32828.0,24.4227,24.4512,24.3846,24.4037,32828.0
2020-09-22 11:10:00,25.66,25.68,25.63,25.65,23116.0,24.4132,24.4322,24.3846,24.4037,23116.0
2020-09-22 11:15:00,25.65,25.71,25.65,25.7,31488.0,24.4037,24.4607,24.4037,24.4512,31488.0
2020-09-22 11:20:00,25.7,25.75,25.69,25.73,18872.0,24.4512,24.4988,24.4417,24.4798,18872.0
2020-09-22 11:25:00,25.72,25.74,25.71,25.72,79568.0,24.4703,24.4893,24.4607,24.4703,79568.0
2020-09-22 11:30:00,25.72,25.73,25.68,25.69,36052.0,24.4703,24.4798,24.4322,24.4417,36052.0
2020-09-22 11:35:00,25.68,25.75,25.68,25.75,44196.0,24.4322,24.4988,24.4322,24.4988,44196.0
2020-09-22 11:40:00,25.75,25.79,25.75,25.77,84824.0,24.4988,24.5369,24.4988,24.5178,84824.0
2020-09-22 11:45:00,25.77,25.8,25.76,25.79,22452.0,24.5178,24.5464,24.5083,24.5369,22452.0
2020-09-22 11:50:00,25.79,25.8,25.77,25.78,28404.0,24.5369,24.5464,24.5178,24.5273,28404.0
2020-09-22 11:55:00,25.78,25.84,25.77,25.83,13684.0,24.5273,24.5844,24.5178,24.5749,13684.0
2020-09-22 12:00:00,25.84,25.84,25.82,25.82,20964.0,24.5844,24.5844,24.5654,24.5654,20964.0
2020-09-22 12:05:00,25.81,25.81,25.79,25.79,23152.0,24.5559,24.5559,24.5369,24.5369,23152.0
2020-09-22 12:10:00,25.8,25.82,25.8,25.82,12072.0,24.5464,24.5654,24.5464,24.5654,12072.0
2020-09-22 12:15:00,25.83,25.83,25.8,25.8,24532.0,24.5749,24.5749,24.5464,24.5464,24532.0
2020-09-22 12:20:00,25.8,25.84,25.8,25.84,38976.0,24.5464,24.5844,24.5464,24.5844,38976.0
2020-09-22 12:25:00,25.84,25.84,25.81,25.84,32568.0,24.5844,24.5844,24.5559,24.5844,32568.0
2020-09-22 12:30:00,25.84,25.84,25.79,25.79,19124.0,24.5844,24.5844,24.5369,24.5369,19124.0
2020-09-22 12:35:00,25.78,25.8,25.77,25.79,13044.0,24.5273,24.5464,24.5178,24.5369,13044.0
2020-09-22 12:40:00,25.78,25.8,25.77,25.79,17056.0,24.5273,24.5464,24.5178,24.5369,17056.0
2020-09-22 12:45:00,25.79,25.79,25.77,25.78,12836.0,24.5369,24.5369,24.5178,24.5273,12836.0
2020-09-22 12:50:00,25.78,25.79,25.75,25.76,24180.0,24.5273,24.5369,24.4988,24.5083,24180.0
2020-09-22 12:55:00,25.75,25.76,25.72,25.76,22228.0,24.4988,24.5083,24.4703,24.5083,22228.0
2020-09-22 13:00:00,25.77,25.77,25.73,25.75,139676.0,24.5178,24.5178,24.4798,24.4988,139676.0
2020-09-22 13:05:00,25.75,25.75,25.74,25.75,171248.0,24.4988,24.4988,24.4893,24.4988,171248.0
2020-09-22 13:10:00,25.76,25.81,25.75,25.8,25004.0,24.5083,24.5559,24.4988,24.5464,25004.0
2020-09-22 13:15:00,25.8,25.8,25.78,25.8,13524.0,24.5464,24.5464,24.5273,24.5464,13524.0
2020-09-22 13:20:00,25.8,25.84,25.78,25.84,51168.0,24.5464,24.5844,24.5273,24.5844,51168.0
2020-09-22 13:25:00,25.84,25.87,25.84,25.86,12196.0,24.5844,24.613,24.5844,24.6035,12196.0
2020-09-22 13:30:00,25.86,25.9,25.86,25.9,13552.0,24.6035,24.6415,24.6035,24.6415,13552.0
2020-09-22 13:35:00,25.9,25.93,25.89,25.93,18904.0,24.6415,24.6701,24.632,24.6701,18904.0
2020-09-22 13:40:00,25.93,25.96,25.93,25.95,14280.0,24.6701,24.6986,24.6701,24.6891,14280.0
2020-09-22 13:45:00,25.95,25.99,25.95,25.99,16808.0,24.6891,24.7271,24.6891,24.7271,16808.0
2020-09-22 13:50:00,25.98,26.0,25.97,25.99,21068.0,24.7176,24.7367,24.7081,24.7271,21068.0
2020-09-22 13:55:00,26.0,26.01,25.99,26.0,39616.0,24.7367,24.7462,24.7271,24.7367,39616.0
2020-09-22 14:00:00,26.01,26.01,25.98,25.99,40036.0,24.7462,24.7462,24.7176,24.7271,40036.0
2020-09-22 14:05:00,25.99,25.99,25.97,25.97,24380.0,24.7271,24.7271,24.7081,24.7081,24380.0
2020-09-22 14:10:00,25.97,25.99,25.97,25.98,33232.0,24.7081,24.7271,24.7081,24.7176,33232.0
2020-09-22 14:15:00,25.98,26.0,25.97,25.99,20812.0,24.7176,24.7367,24.7081,24.7271,20812.0
2020-09-22 14:20:00,25.98,25.98,25.94,25.96,20948.0,24.7176,24.7176,24.6796,24.6986,20948.0
2020-09-22 14:25:00,25.97,25.98,25.96,25.98,16792.0,24.7081,24.7176,24.6986,24.7176,16792.0
2020-09-22 14:30:00,25.99,26.05,25.99,26.04,56572.0,24.7271,24.7842,24.7271,24.7747,56572.0
2020-09-22 14:35:00,26.04,26.1,26.03,26.09,30336.0,24.7747,24.8318,24.7652,24.8223,30336.0
2020-09-22 14:40:00,26.09,26.13,26.08,26.11,55280.0,24.8223,24.8603,24.8128,24.8413,55280.0
2020-09-22 14:45:00,26.12,26.13,26.08,26.1,55712.0,24.8508,24.8603,24.8128,24.8318,55712.0
2020-09-22 14:50:00,26.09,26.11,26.05,26.06,34508.0,24.8223,24.8413,24.7842,24.7937,34508.0
2020-09-22 14:55:00,26.06,26.09,26.06,26.07,35952.0,24.7937,24.8223,24.7937,24.8033,35952.0
2020-09-22 15:00:00,26.07,26.07,26.01,26.02,42012.0,24.8033,24.8033,24.7462,24.7557,42012.0
2020-09-22 15:05:00,26.01,26.05,26.01,26.04,28116.0,24.7462,24.7842,24.7462,24.7747,28116.0
2020-09-22 15:10:00,26.04,26.05,26.0,26.0,32708.0,24.7747,24.7842,24.7367,24.7367,32708.0
2020-09-22 15:15:00,26.0,26.03,25.98,26.03,30908.0,24.7367,24.7652,24.7176,24.7652,30908.0
2020-09-22 15:20:00,26.03,26.05,26.02,26.04,27088.0,24.7652,24.7842,24.7557,24.7747,27088.0
2020-09-22 15:25:00,26.05,26.11,26.05,26.11,29100.0,24.7842,24.8413,24.7842,24.8413,29100.0
2020-09-22 15:30:00,26.1,26.1,26.07,26.08,38732.0,24.8318,24.8318,24.8033,24.8128,38732.0
2020-09-22 15:35:00,26.09,26.14,26.08,26.14,52300.0,24.8223,24.8699,24.8128,24.8699,52300.0
2020-09-22 15:40:00,26.13,26.17,26.13,26.14,43220.0,24.8603,24.8984,24.8603,24.8699,43220.0
2020-09-22 15:45:00,26.15,26.2,26.15,26.18,73520.0,24.8794,24.9269,24.8794,24.9079,73520.0
2020-09-22 15:50:00,26.19,26.21,26.14,26.16,114480.0,24.9174,24.9364,24.8699,24.8889,114480.0
2020-09-22 15:55:00,26.16,26.18,26.14,26.16,233484.0,24.8889,24.9079,24.8699,24.8889,233484.0
2020-09-23 09:30:00,26.13,26.19,26.11,26.16,48304.0,24.8603,24.9174,24.8413,24.8889,48304.0
2020-09-23 09:35:00,26.16,26.27,26.16,26.25,21848.0,24.8889,24.9935,24.8889,24.9745,21848.0
2020-09-23 09:40:00,26.29,26.29,26.15,26.2,34616.0,25.0126,25.0126,24.8794,24.9269,34616.0
2020-09-23 09:45:00,26.19,26.27,26.19,26.27,31608.0,24.9174,24.9935,24.9174,24.9935,31608.0
2020-09-23 09:50:00,26.26,26.27,26.16,26.18,17200.0,24.984,24.9935,24.8889,24.9079,17200.0
2020-09-23 09:55:00,26.21,26.28,26.2,26.25,25932.0,24.9364,25.003,24.9269,24.9745,25932.0
2020-09-23 10:00:00,26.27,26.31,26.26,26.27,43208.0,24.9935,25.0316,24.984,24.9935,43208.0
2020-09-23 10:05:00,26.27,26.27,26.17,26.17,26000.0,24.9935,24.9935,24.8984,24.8984,26000.0
2020-09-23 10:10:00,26.16,26.18,26.14,26.16,25040.0,24.8889,24.9079,24.8699,24.8889,25040.0
2020-09-23 10:15:00,26.18,26.18,26.11,26.16,15276.0,24.9079,24.9079,24.8413,24.8889,15276.0
2020-09-23 10:20:00,26.17,26.19,26.13,26.17,19784.0,24.8984,24.9174,24.8603,24.8984,19784.0
2020-09-23 10:25:00,26.16,26.19,26.15,26.18,15612.0,24.8889,24.9174,24.8794,24.9079,15612.0
2020-09-23 10:30:00,26.17,26.21,26.16,26.18,18872.0,24.8984,24.9364,24.8889,24.9079,18872.0
2020-09-23 10:35:00,26.16,26.16,26.1,26.11,18660.0,24.8889,24.8889,24.8318,24.8413,18660.0
2020-09-23 10:40:00,26.11,26.17,26.1,26.15,21608.0,24.8413,24.8984,24.8318,24.8794,21608.0
2020-09-23 10:45:00,26.14,26.18,26.14,26.18,14808.0,24.8699,24.9079,24.8699,24.9079,14808.0
2020-09-23 10:50:00,26.18,26.19,26.15,26.17,27896.0,24.9079,24.9174,24.8794,24.8984,27896.0
2020-09-23 10:55:00,26.18,26.2,26.13,26.14,19404.0,24.9079,24.9269,24.8603,24.8699,19404.0
2020-09-23 11:00:00,26.15,26.18,26.13,26.15,26504.0,24.8794,24.9079,24.8603,24.8794,26504.0
2020-09-23 11:05:00,26.16,26.18,26.15,26.16,20712.0,24.8889,24.9079,24.8794,24.8889,20712.0
2020-09-23 11:10:00,26.16,26.18,26.13,26.14,26268.0,24.8889,24.9079,24.8603,24.8699,26268.0
2020-09-23 11:15:00,26.14,26.16,26.12,26.13,20460.0,24.8699,24.8889,24.8508,24.8603,20460.0
2020-09-23 11:20:00,26.13,26.15,26.1,26.15,15204.0,24.8603,24.8794,24.8318,24.8794,15204.0
2020-09-23 11:25:00,26.13,26.15,26.11,26.13,24888.0,24.8603,24.8794,24.8413,24.8603,24888.0
2020-09-23 11:30:00,26.12,26.13,26.07,26.1,11208.0,24.8508,24.8603,24.8033,24.8318,11208.0
2020-09-23 11:35:00,26.1,26.14,26.1,26.13,20308.0,24.8318,24.8699,24.8318,24.8603,20308.0
2020-09-23 11:40:00,26.13,26.14,26.12,26.12,9960.0,24.8603,24.8699,24.8508,24.8508,9960.0
2020-09-23 11:45:00,26.12,26.12,26.06,26.06,10812.0,24.8508,24.8508,24.7937,24.7937,10812.0
2020-09-23 11:50:00,26.05,26.05,26.0,26.01,15780.0,24.7842,24.7842,24.7367,24.7462,15780.0
2020-09-23 11:55:00,26.02,26.02,25.97,25.97,31188.0,24.7557,24.7557,24.7081,24.7081,31188.0
2020-09-23 12:00:00,25.98,26.02,25.97,26.0,14412.0,24.7176,24.7557,24.7081,24.7367,14412.0
2020-09-23 12:05:00,26.0,26.01,25.99,25.99,18976.0,24.7367,24.7462,24.7271,24.7271,18976.0
2020-09-23 12:10:00,26.0,26.0,25.98,26.0,20280.0,24.7367,24.7367,24.7176,24.7367,20280.0
2020-09-23 12:15:00,25.99,26.0,25.96,25.96,22588.0,24.7271,24.7367,24.6986,24.6986,22588.0
2020-09-23 12:20:00,25.97,25.97,25.92,25.96,17272.0,24.7081,24.7081,24.6605,24.6986,17272.0
2020-09-23 12:25:00,25.98,26.01,25.98,26.01,13168.0,24.7176,24.7462,24.7176,24.7462,13168.0
2020-09-23 12:30:00,26.0,26.0,25.98,26.0,13216.0,24.7367,24.7367,24.7176,24.7367,13216.0
2020-09-23 12:35:00,26.0,26.04,25.98,26.04,8800.0,24.7367,24.7747,24.7176,24.7747,8800.0
2020-09-23 12:40:00,26.05,26.07,26.05,26.05,6172.0,24.7842,24.8033,24.7842,24.7842,6172.0
2020-09-23 12:45:00,26.06,26.06,26.04,26.05,10152.0,24.7937,24.7937,24.7747,24.7842,10152.0
2020-09-23 12:50:00,26.06,26.07,26.06,26.06,11000.0,24.7937,24.8033,24.7937,24.7937,11000.0
2020-09-23 12:55:00,26.06,26.09,26.06,26.08,13004.0,24.7937,24.8223,24.7937,24.8128,13004.0
2020-09-23 13:00:00,26.08,26.08,26.05,26.06,11000.0,24.8128,24.8128,24.7842,24.7937,11000.0
2020-09-23 13:05:00,26.06,26.08,26.06,26.08,15572.0,24.7937,24.8128,24.7937,24.8128,15572.0
2020-09-23 13:10:00,26.08,26.1,26.07,26.08,17684.0,24.8128,24.8318,24.8033,24.8128,17684.0
2020-09-23 13:15:00,26.08,26.08,26.06,26.08,9288.0,24.8128,24.8128,24.7937,24.8128,9288.0
2020-09-23 13:20:00,26.08,26.09,26.07,26.08,11012.0,24.8128,24.8223,24.8033,24.8128,11012.0
2020-09-23 13:25:00,26.07,26.07,26.0,26.0,152660.0,24.8033,24.8033,24.7367,24.7367,152660.0
2020-09-23 13:30:00,26.01,26.03,26.0,26.03,15820.0,24.7462,24.7652,24.7367,24.7652,15820.0
2020-09-23 13:35:00,26.02,26.05,26.01,26.04,23016.0,24.7557,24.7842,24.7462,24.7747,23016.0
2020-09-23 13:40:00,26.04,26.06,26.03,26.05,15800.0,24.7747,24.7937,24.7652,24.7842,15800.0
2020-09-23 13:45:00,26.04,26.08,26.03,26.08,27412.0,24.7747,24.8128,24.7652,24.8128,27412.0
2020-09-23 13:50:00,26.08,26.08,26.03,26.05,27516.0,24.8128,24.8128,24.7652,24.7842,27516.0
2020-09-23 13:55:00,26.07,26.1,26.05,26.07,79424.0,24.8033,24.8318,24.7842,24.8033,79424.0
2020-09-23 14:00:00,26.07,26.07,26.02,26.04,22712.0,24.8033,24.8033,24.7557,24.7747,22712.0
2020-09-23 14:05:00,26.04,26.06,26.02,26.03,30812.0,24.7747,24.7937,24.7557,24.7652,30812.0
2020-09-23 14:10:00,26.03,26.06,26.0,26.06,22032.0,24.7652,24.7937,24.7367,24.7937,22032.0
2020-09-23 14:15:00,26.05,26.06,25.91,25.91,43584.0,24.7842,24.7937,24.651,24.651,43584.0
2020-09-23 14:20:00,25.91,25.94,25.9,25.91,24140.0,24.651,24.6796,24.6415,24.651,24140.0
2020-09-23 14:25:00,25.91,25.94,25.9,25.92,23436.0,24.651,24.6796,24.6415,24.6605,23436.0
2020-09-23 14:30:00,25.93,25.95,25.9,25.92,21560.0,24.6701,24.6891,24.6415,24.6605,21560.0
2020-09-23 14:35:00,25.91,25.91,25.89,25.9,21364.0,24.651,24.651,24.632,24.6415,21364.0
2020-09-23 14:40:00,25.89,25.9,25.85,25.86,23068.0,24.632,24.6415,24.5939,24.6035,23068.0
2020-09-23 14:45:00,25.88,25.88,25.84,25.86,29780.0,24.6225,24.6225,24.5844,24.6035,29780.0
2020-09-23 14:50:00,25.86,25.89,25.81,25.82,31404.0,24.6035,24.632,24.5559,24.5654,31404.0
2020-09-23 14:55:00,25.81,25.83,25.79,25.79,30604.0,24.5559,24.5749,24.5369,24.5369,30604.0
2020-09-23 15:00:00,25.79,25.83,25.75,25.75,26136.0,24.5369,24.5749,24.4988,24.4988,26136.0
2020-09-23 15:05:00,25.75,25.77,25.71,25.76,13572.0,24.4988,24.5178,24.4607,24.5083,13572.0
2020-09-23 15:10:00,25.75,25.8,25.75,25.79,23964.0,24.4988,24.5464,24.4988,24.5369,23964.0
2020-09-23 15:15:00,25.78,25.78,25.7,25.75,29804.0,24.5273,24.5273,24.4512,24.4988,29804.0
2020-09-23 15:20:00,25.74,25.76,25.71,25.75,161620.0,24.4893,24.5083,24.4607,24.4988,161620.0
2020-09-23 15:25:00,25.76,25.85,25.75,25.85,150716.0,24.5083,24.5939,24.4988,24.5939,150716.0
2020-09-23 15:30:00,25.84,25.88,25.84,25.88,115124.0,24.5844,24.6225,24.5844,24.6225,115124.0
2020-09-23 15:35:00,25.89,25.95,25.87,25.94,159516.0,24.632,24.6891,24.613,24.6796,159516.0
2020-09-23 15:40:00,25.94,25.95,25.92,25.94,118172.0,24.6796,24.6891,24.6605,24.6796,118172.0
2020-09-23 15:45:00,25.93,25.95,25.91,25.93,233052.0,24.6701,24.6891,24.651,24.6701,233052.0
2020-09-23 15:50:00,25.93,25.93,25.82,25.84,283472.0,24.6701,24.6701,24.5654,24.5844,283472.0
2020-09-23 15:55:00,25.83,25.9,25.81,25.83,616252.0,24.5749,24.6415,24.5559,24.5749,616252.0
2020-09-24 09:30:00,25.68,25.74,25.62,25.63,146316.0,24.4322,24.4893,24.3751,24.3846,146316.0
2020-09-24 09:35:00,25.64,25.73,25.61,25.61,139508.0,24.3941,24.4798,24.3656,24.3656,139508.0
2020-09-24 09:40:00,25.63,25.68,25.61,25.67,17384.0,24.3846,24.4322,24.3656,24.4227,17384.0
2020-09-24 09:45:00,25.65,25.75,25.65,25.75,256076.0,24.4037,24.4988,24.4037,24.4988,256076.0
2020-09-24 09:50:00,25.75,25.82,25.75,25.81,24968.0,24.4988,24.5654,24.4988,24.5559,24968.0
2020-09-24 09:55:00,25.81,25.83,25.78,25.82,18204.0,24.5559,24.5749,24.5273,24.5654,18204.0
2020-09-24 10:00:00,25.87,25.96,25.87,25.88,27964.0,24.613,24.6986,24.613,24.6225,27964.0
2020-09-24 10:05:00,25.92,25.98,25.91,25.95,23136.0,24.6605,24.7176,24.651,24.6891,23136.0
2020-09-24 10:10:00,25.95,25.97,25.93,25.94,15668.0,24.6891,24.7081,24.6701,24.6796,15668.0
2020-09-24 10:15:00,25.97,25.99,25.94,25.95,17444.0,24.7081,24.7271,24.6796,24.6891,17444.0
2020-09-24 10:20:00,25.93,25.93,25.84,25.84,68396.0,24.6701,24.6701,24.5844,24.5844,68396.0
2020-09-24 10:25:00,25.86,25.86,25.84,25.85,18932.0,24.6035,24.6035,24.5844,24.5939,18932.0
2020-09-24 10:30:00,25.84,25.85,25.78,25.78,19892.0,24.5844,24.5939,24.5273,24.5273,19892.0
2020-09-24 10:35:00,25.79,25.82,25.77,25.8,12060.0,24.5369,24.5654,24.5178,24.5464,12060.0
2020-09-24 10:40:00,25.79,25.83,25.78,25.79,38496.0,24.5369,24.5749,24.5273,24.5369,38496.0
2020-09-24 10:45:00,25.78,25.85,25.77,25.82,16360.0,24.5273,24.5939,24.5178,24.5654,16360.0
2020-09-24 10:50:00,25.83,25.89,25.8,25.89,17812.0,24.5749,24.632,24.5464,24.632,17812.0
2020-09-24 10:55:00,25.89,25.91,25.84,25.91,37400.0,24.632,24.651,24.5844,24.651,37400.0
2020-09-24 11:00:00,25.9,25.93,25.86,25.87,27824.0,24.6415,24.6701,24.6035,24.613,27824.0
2020-09-24 11:05:00,25.88,25.88,25.84,25.84,17424.0,24.6225,24.6225,24.5844,24.5844,17424.0
2020-09-24 11:10:00,25.85,25.9,25.84,25.9,19376.0,24.5939,24.6415,24.5844,24.6415,19376.0
2020-09-24 11:15:00,25.91,25.91,25.88,25.9,26880.0,24.651,24.651,24.6225,24.6415,26880.0
2020-09-24 11:20:00,25.89,25.99,25.89,25.97,11600.0,24.632,24.7271,24.632,24.7081,11600.0
2020-09-24 11:25:00,25.97,26.0,25.95,25.95,24248.0,24.7081,24.7367,24.6891,24.6891,24248.0
2020-09-24 11:30:00,25.96,26.01,25.96,26.0,18888.0,24.6986,24.7462,24.6986,24.7367,18888.0
2020-09-24 11:35:00,26.0,26.04,26.0,26.03,17440.0,24.7367,24.7747,24.7367,24.7652,17440.0
2020-09-24 11:40:00,26.06,26.09,26.05,26.07,14096.0,24.7937,24.8223,24.7842,24.8033,14096.0
2020-09-24 11:45:00,26.07,26.08,26.02,26.05,15160.0,24.8033,24.8128,24.7557,24.7842,15160.0
2020-09-24 11:50:00,26.05,26.07,26.01,26.01,27932.0,24.7842,24.8033,24.7462,24.7462,27932.0
2020-09-24 11:55:00,26.02,26.08,26.01,26.08,78484.0,24.7557,24.8128,24.7462,24.8128,78484.0
2020-09-24 12:00:00,26.08,26.11,26.07,26.1,10600.0,24.8128,24.8413,24.8033,24.8318,10600.0
2020-09-24 12:05:00,26.09,26.1,26.07,26.09,137140.0,24.8223,24.8318,24.8033,24.8223,137140.0
2020-09-24 12:10:00,26.09,26.09,26.06,26.06,8592.0,24.8223,24.8223,24.7937,24.7937,8592.0
2020-09-24 12:15:00,26.07,26.08,26.05,26.05,13048.0,24.8033,24.8128,24.7842,24.7842,13048.0
2020-09-24 12:20:00,26.07,26.08,26.04,26.05,10084.0,24.8033,24.8128,24.7747,24.7842,10084.0
2020-09-24 12:25:00,26.05,26.09,26.05,26.06,14976.0,24.7842,24.8223,24.7842,24.7937,14976.0
2020-09-24 12:30:00,26.06,26.07,26.0,26.0,9012.0,24.7937,24.8033,24.7367,24.7367,9012.0
2020-09-24 12:35:00,26.01,26.03,25.99,25.99,27960.0,24.7462,24.7652,24.7271,24.7271,27960.0
2020-09-24 12:40:00,25.99,26.05,25.99,26.04,83264.0,24.7271,24.7842,24.7271,24.7747,83264.0
2020-09-24 12:45:00,26.04,26.05,26.03,26.05,17932.0,24.7747,24.7842,24.7652,24.7842,17932.0
2020-09-24 12:50:00,26.06,26.06,26.03,26.04,13300.0,24.7937,24.7937,24.7652,24.7747,13300.0
2020-09-24 12:55:00,26.06,26.11,26.06,26.1,10188.0,24.7937,24.8413,24.7937,24.8318,10188.0
2020-09-24 13:00:00,26.1,26.13,26.1,26.13,21392.0,24.8318,24.8603,24.8318,24.8603,21392.0
2020-09-24 13:05:00,26.13,26.17,26.12,26.17,26016.0,24.8603,24.8984,24.8508,24.8984,26016.0
2020-09-24 13:10:00,26.18,26.22,26.18,26.22,79496.0,24.9079,24.946,24.9079,24.946,79496.0
2020-09-24 13:15:00,26.23,26.28,26.22,26.25,53708.0,24.9555,25.003,24.946,24.9745,53708.0
2020-09-24 13:20:00,26.25,26.3,26.25,26.29,24988.0,24.9745,25.0221,24.9745,25.0126,24988.0
2020-09-24 13:25:00,26.29,26.37,26.29,26.34,36832.0,25.0126,25.0887,25.0126,25.0601,36832.0
2020-09-24 13:30:00,26.34,26.39,26.33,26.36,72540.0,25.0601,25.1077,25.0506,25.0792,72540.0
2020-09-24 13:35:00,26.35,26.36,26.31,26.36,66580.0,25.0696,25.0792,25.0316,25.0792,66580.0
2020-09-24 13:40:00,26.36,26.38,26.33,26.37,53476.0,25.0792,25.0982,25.0506,25.0887,53476.0
2020-09-24 13:45:00,26.37,26.39,26.36,26.36,26004.0,25.0887,25.1077,25.0792,25.0792,26004.0
2020-09-24 13:50:00,26.37,26.4,26.36,26.39,51084.0,25.0887,25.1172,25.0792,25.1077,51084.0
2020-09-24 13:55:00,26.38,26.38,26.32,26.33,50532.0,25.0982,25.0982,25.0411,25.0506,50532.0
2020-09-24 14:00:00,26.35,26.36,26.31,26.34,157240.0,25.0696,25.0792,25.0316,25.0601,157240.0
2020-09-24 14:05:00,26.35,26.37,26.33,26.36,43316.0,25.0696,25.0887,25.0506,25.0792,43316.0
2020-09-24 14:10:00,26.36,26.38,26.36,26.36,31732.0,25.0792,25.0982,25.0792,25.0792,31732.0
2020-09-24 14:15:00,26.37,26.39,26.3,26.3,35568.0,25.0887,25.1077,25.0221,25.0221,35568.0
2020-09-24 14:20:00,26.3,26.35,26.29,26.33,36924.0,25.0221,25.0696,25.0126,25.0506,36924.0
2020-09-24 14:25:00,26.33,26.35,26.31,26.31,21456.0,25.0506,25.0696,25.0316,25.0316,21456.0
2020-09-24 14:30:00,26.31,26.33,26.29,26.29,29024.0,25.0316,25.0506,25.0126,25.0126,29024.0
2020-09-24 14:35:00,26.29,26.3,26.26,26.28,26496.0,25.0126,25.0221,24.984,25.003,26496.0
2020-09-24 14:40:00,26.28,26.3,26.26,26.27,34264.0,25.003,25.0221,24.984,24.9935,34264.0
2020-09-24 14:45:00,26.27,26.27,26.16,26.17,30056.0,24.9935,24.9935,24.8889,24.8984,30056.0
2020-09-24 14:50:00,26.18,26.18,26.14,26.14,18896.0,24.9079,24.9079,24.8699,24.8699,18896.0
2020-09-24 14:55:00,26.14,26.14,26.11,26.11,17556.0,24.8699,24.8699,24.8413,24.8413,17556.0
2020-09-24 15:00:00,26.1,26.11,26.06,26.06,28200.0,24.8318,24.8413,24.7937,24.7937,28200.0
2020-09-24 15:05:00,26.06,26.09,26.04,26.06,26976.0,24.7937,24.8223,24.7747,24.7937,26976.0
2020-09-24 15:10:00,26.06,26.11,26.04,26.11,31404.0,24.7937,24.8413,24.7747,24.8413,31404.0
2020-09-24 15:15:00,26.1,26.11,26.05,26.05,106008.0,24.8318,24.8413,24.7842,24.7842,106008.0
2020-09-24 15:20:00,26.05,26.06,25.98,26.01,41240.0,24.7842,24.7937,24.7176,24.7462,41240.0
2020-09-24 15:25:00,26.02,26.05,26.0,26.04,22000.0,24.7557,24.7842,24.7367,24.7747,22000.0
2020-09-24 15:30:00,26.04,26.07,26.02,26.06,30572.0,24.7747,24.8033,24.7557,24.7937,30572.0
2020-09-24 15:35:00,26.05,26.1,26.04,26.09,57720.0,24.7842,24.8318,24.7747,24.8223,57720.0
2020-09-24 15:40:00,26.09,26.1,26.05,26.06,74620.0,24.8223,24.8318,24.7842,24.7937,74620.0
2020-09-24 15:45:00,26.06,26.11,25.99,26.01,53344.0,24.7937,24.8413,24.7271,24.7462,53344.0
2020-09-24 15:50:00,26.0,26.09,25.98,26.09,130508.0,24.7367,24.8223,24.7176,24.8223,130508.0
2020-09-24 15:55:00,26.09,26.1,26.02,26.03,328132.0,24.8223,24.8318,24.7557,24.7652,328132.0
2020-09-25 09:30:00,25.91,26.05,25.88,25.92,125964.0,24.651,24.7842,24.6225,24.6605,125964.0
2020-09-25 09:35:00,25.93,25.93,25.79,25.83,16148.0,24.6701,24.6701,24.5369,24.5749,16148.0
2020-09-25 09:40:00,25.84,25.99,25.84,25.96,6400.0,24.5844,24.7271,24.5844,24.6986,6400.0
2020-09-25 09:45:00,25.95,25.95,25.88,25.88,7964.0,24.6891,24.6891,24.6225,24.6225,7964.0
2020-09-25 09:50:00,25.87,25.99,25.86,25.98,12192.0,24.613,24.7271,24.6035,24.7176,12192.0
2020-09-25 09:55:00,26.0,26.02,25.97,26.0,18936.0,24.7367,24.7557,24.7081,24.7367,18936.0
2020-09-25 10:00:00,26.01,26.01,25.96,26.0,11852.0,24.7462,24.7462,24.6986,24.7367,11852.0
2020-09-25 10:05:00,26.0,26.02,25.97,25.99,22560.0,24.7367,24.7557,24.7081,24.7271,22560.0
2020-09-25 10:10:00,25.98,25.99,25.9,25.93,26612.0,24.7176,24.7271,24.6415,24.6701,26612.0
2020-09-25 10:15:00,25.97,26.02,25.95,26.02,10800.0,24.7081,24.7557,24.6891,24.7557,10800.0
2020-09-25 10:20:00,25.99,26.1,25.98,26.1,18848.0,24.7271,24.8318,24.7176,24.8318,18848.0
2020-09-25 10:25:00,26.08,26.1,26.03,26.08,26228.0,24.8128,24.8318,24.7652,24.8128,26228.0
2020-09-25 10:30:00,26.06,26.09,26.04,26.07,17800.0,24.7937,24.8223,24.7747,24.8033,17800.0
2020-09-25 10:35:00,26.06,26.12,26.03,26.12,21648.0,24.7937,24.8508,24.7652,24.8508,21648.0
2020-09-25 10:40:00,26.15,26.17,26.08,26.13,19444.0,24.8794,24.8984,24.8128,24.8603,19444.0
2020-09-25 10:45:00,26.11,26.12,26.07,26.07,24608.0,24.8413,24.8508,24.8033,24.8033,24608.0
2020-09-25 10:50:00,26.07,26.16,26.07,26.16,24132.0,24.8033,24.8889,24.8033,24.8889,24132.0
2020-09-25 10:55:00,26.15,26.15,26.06,26.08,42028.0,24.8794,24.8794,24.7937,24.8128,42028.0
2020-09-25 11:00:00,26.07,26.09,26.02,26.02,57752.0,24.8033,24.8223,24.7557,24.7557,57752.0
2020-09-25 11:05:00,26.04,26.06,26.02,26.06,12440.0,24.7747,24.7937,24.7557,24.7937,12440.0
2020-09-25 11:10:00,26.05,26.1,26.03,26.07,65880.0,24.7842,24.8318,24.7652,24.8033,65880.0
2020-09-25 11:15:00,26.07,26.16,26.07,26.15,76020.0,24.8033,24.8889,24.8033,24.8794,76020.0
2020-09-25 11:20:00,26.15,26.17,26.11,26.17,82160.0,24.8794,24.8984,24.8413,24.8984,82160.0
2020-09-25 11:25:00,26.17,26.18,26.15,26.16,32324.0,24.8984,24.9079,24.8794,24.8889,32324.0
2020-09-25 11:30:00,26.16,26.18,26.15,26.18,16864.0,24.8889,24.9079,24.8794,24.9079,16864.0
2020-09-25 11:35:00,26.18,26.2,26.15,26.16,10956.0,24.9079,24.9269,24.8794,24.8889,10956.0
2020-09-25 11:40:00,26.17,26.18,26.11,26.11,11216.0,24.8984,24.9079,24.8413,24.8413,11216.0
2020-09-25 11:45:00,26.11,26.11,26.04,26.05,38644.0,24.8413,24.8413,24.7747,24.7842,38644.0
2020-09-25 11:50:00,26.06,26.07,26.05,26.06,24672.0,24.7937,24.8033,24.7842,24.7937,24672.0
2020-09-25 11:55:00,26.05,26.09,26.05,26.06,24532.0,24.7842,24.8223,24.7842,24.7937,24532.0
2020-09-25 12:00:00,26.06,26.1,26.06,26.1,8012.0,24.7937,24.8318,24.7937,24.8318,8012.0
2020-09-25 12:05:00,26.1,26.17,26.1,26.16,12284.0,24.8318,24.8984,24.8318,24.8889,12284.0
2020-09-25 12:10:00,26.16,26.17,26.15,26.17,18896.0,24.8889,24.8984,24.8794,24.8984,18896.0
2020-09-25 12:15:00,26.17,26.17,26.13,26.14,21548.0,24.8984,24.8984,24.8603,24.8699,21548.0
2020-09-25 12:20:00,26.15,26.17,26.15,26.16,8512.0,24.8794,24.8984,24.8794,24.8889,8512.0
2020-09-25 12:25:00,26.16,26.16,26.11,26.13,15240.0,24.8889,24.8889,24.8413,24.8603,15240.0
2020-09-25 12:30:00,26.14,26.15,26.11,26.12,13852.0,24.8699,24.8794,24.8413,24.8508,13852.0
2020-09-25 12:35:00,26.12,26.15,26.11,26.15,13064.0,24.8508,24.8794,24.8413,24.8794,13064.0
2020-09-25 12:40:00,26.18,26.2,26.17,26.19,17260.0,24.9079,24.9269,24.8984,24.9174,17260.0
2020-09-25 12:45:00,26.18,26.19,26.18,26.18,11788.0,24.9079,24.9174,24.9079,24.9079,11788.0
2020-09-25 12:50:00,26.18,26.2,26.17,26.2,14136.0,24.9079,24.9269,24.8984,24.9269,14136.0
2020-09-25 12:55:00,26.2,26.21,26.19,26.2,15432.0,24.9269,24.9364,24.9174,24.9269,15432.0
2020-09-25 13:00:00,26.2,26.23,26.18,26.23,18300.0,24.9269,24.9555,24.9079,24.9555,18300.0
2020-09-25 13:05:00,26.22,26.25,26.22,26.25,16896.0,24.946,24.9745,24.946,24.9745,16896.0
2020-09-25 13:10:00,26.25,26.28,26.25,26.28,14396.0,24.9745,25.003,24.9745,25.003,14396.0
2020-09-25 13:15:00,26.28,26.29,26.27,26.27,23020.0,25.003,25.0126,24.9935,24.9935,23020.0
2020-09-25 13:20:00,26.26,26.28,26.25,26.25,12864.0,24.984,25.003,24.9745,24.9745,12864.0
2020-09-25 13:25:00,26.25,26.26,26.23,26.25,10628.0,24.9745,24.984,24.9555,24.9745,10628.0
2020-09-25 13:30:00,26.25,26.29,26.25,26.29,9396.0,24.9745,25.0126,24.9745,25.0126,9396.0
2020-09-25 13:35:00,26.29,26.3,26.27,26.28,13324.0,25.0126,25.0221,24.9935,25.003,13324.0
2020-09-25 13:40:00,26.28,26.33,26.28,26.33,25000.0,25.003,25.0506,25.003,25.0506,25000.0
2020-09-25 13:45:00,26.33,26.34,26.32,26.32,21688.0,25.0506,25.0601,25.0411,25.0411,21688.0
2020-09-25 13:50:00,26.33,26.36,26.33,26.35,16576.0,25.0506,25.0792,25.0506,25.0696,16576.0
2020-09-25 13:55:00,26.35,26.35,26.32,26.32,12532.0,25.0696,25.0696,25.0411,25.0411,12532.0
2020-09-25 14:00:00,26.32,26.36,26.32,26.36,11600.0,25.0411,25.0792,25.0411,25.0792,11600.0
2020-09-25 14:05:00,26.35,26.39,26.35,26.37,29016.0,25.0696,25.1077,25.0696,25.0887,29016.0
2020-09-25 14:10:00,26.37,26.38,26.35,26.35,10464.0,25.0887,25.0982,25.0696,25.0696,10464.0
2020-09-25 14:15:00,26.36,26.41,26.36,26.41,20348.0,25.0792,25.1267,25.0792,25.1267,20348.0
2020-09-25 14:20:00,26.41,26.41,26.39,26.41,25908.0,25.1267,25.1267,25.1077,25.1267,25908.0
2020-09-25 14:25:00,26.42,26.42,26.39,26.4,24180.0,25.1362,25.1362,25.1077,25.1172,24180.0
2020-09-25 14:30:00,26.4,26.4,26.34,26.34,18304.0,25.1172,25.1172,25.0601,25.0601,18304.0
2020-09-25 14:35:00,26.35,26.36,26.34,26.35,29160.0,25.0696,25.0792,25.0601,25.0696,29160.0
2020-09-25 14:40:00,26.35,26.37,26.33,26.35,26628.0,25.0696,25.0887,25.0506,25.0696,26628.0
2020-09-25 14:45:00,26.35,26.36,26.35,26.36,15912.0,25.0696,25.0792,25.0696,25.0792,15912.0
2020-09-25 14:50:00,26.35,26.39,26.35,26.39,54812.0,25.0696,25.1077,25.0696,25.1077,54812.0
2020-09-25 14:55:00,26.38,26.41,26.36,26.4,55176.0,25.0982,25.1267,25.0792,25.1172,55176.0
2020-09-25 15:00:00,26.4,26.4,26.38,26.39,118296.0,25.1172,25.1172,25.0982,25.1077,118296.0
2020-09-25 15:05:00,26.39,26.46,26.38,26.45,197144.0,25.1077,25.1743,25.0982,25.1648,197144.0
2020-09-25 15:10:00,26.45,26.5,26.45,26.48,158492.0,25.1648,25.2124,25.1648,25.1933,158492.0
2020-09-25 15:15:00,26.49,26.53,26.49,26.53,107260.0,25.2028,25.2409,25.2028,25.2409,107260.0
2020-09-25 15:20:00,26.53,26.53,26.5,26.51,147792.0,25.2409,25.2409,25.2124,25.2219,147792.0
2020-09-25 15:25:00,26.52,26.53,26.5,26.52,37292.0,25.2314,25.2409,25.2124,25.2314,37292.0
2020-09-25 15:30:00,26.52,26.53,26.43,26.43,65444.0,25.2314,25.2409,25.1458,25.1458,65444.0
2020-09-25 15:35:00,26.43,26.47,26.42,26.43,32888.0,25.1458,25.1838,25.1362,25.1458,32888.0
2020-09-25 15:40:00,26.43,26.44,26.41,26.44,47532.0,25.1458,25.1553,25.1267,25.1553,47532.0
2020-09-25 15:45:00,26.44,26.45,26.4,26.44,78024.0,25.1553,25.1648,25.1172,25.1553,78024.0
2020-09-25 15:50:00,26.45,26.45,26.38,26.4,166624.0,25.1648,25.1648,25.0982,25.1172,166624.0
2020-09-25 15:55:00,26.39,26.44,26.39,26.41,262768.0,25.1077,25.1553,25.1077,25.1267,262768.0
2020-09-28 09:30:00,26.86,26.88,26.75,26.83,147140.0,25.5549,25.5739,25.4502,25.5263,147140.0
2020-09-28 09:35:00,26.86,26.94,26.83,26.86,50956.0,25.5549,25.631,25.5263,25.5549,50956.0
2020-09-28 09:40:00,26.86,26.89,26.8,26.84,78552.0,25.5549,25.5834,25.4978,25.5358,78552.0
2020-09-28 09:45:00,26.84,26.95,26.81,26.95,43564.0,25.5358,25.6405,25.5073,25.6405,43564.0
2020-09-28 09:50:00,26.93,26.93,26.85,26.86,36440.0,25.6215,25.6215,25.5454,25.5549,36440.0
2020-09-28 09:55:00,26.87,26.93,26.86,26.93,31344.0,25.5644,25.6215,25.5549,25.6215,31344.0
2020-09-28 10:00:00,26.94,26.94,26.88,26.89,43048.0,25.631,25.631,25.5739,25.5834,43048.0
2020-09-28 10:05:00,26.89,26.93,26.87,26.89,32504.0,25.5834,25.6215,25.5644,25.5834,32504.0
2020-09-28 10:10:00,26.89,26.99,26.88,26.98,32332.0,25.5834,25.6785,25.5739,25.669,32332.0
2020-09-28 10:15:00,26.98,27.05,26.97,27.01,45560.0,25.669,25.7356,25.6595,25.6976,45560.0
2020-09-28 10:20:00,27.0,27.13,26.98,27.13,29392.0,25.6881,25.8117,25.669,25.8117,29392.0
2020-09-28 10:25:00,27.13,27.2,27.13,27.14,38132.0,25.8117,25.8783,25.8117,25.8213,38132.0
2020-09-28 10:30:00,27.13,27.18,27.13,27.15,17080.0,25.8117,25.8593,25.8117,25.8308,17080.0
2020-09-28 10:35:00,27.18,27.19,27.13,27.16,15372.0,25.8593,25.8688,25.8117,25.8403,15372.0
2020-09-28 10:40:00,27.16,27.22,27.14,27.22,17864.0,25.8403,25.8974,25.8213,25.8974,17864.0
2020-09-28 10:45:00,27.24,27.24,27.11,27.12,37680.0,25.9164,25.9164,25.7927,25.8022,37680.0
2020-09-28 10:50:00,27.12,27.14,27.09,27.09,28348.0,25.8022,25.8213,25.7737,25.7737,28348.0
2020-09-28 10:55:00,27.09,27.11,27.07,27.09,16876.0,25.7737,25.7927,25.7547,25.7737,16876.0
2020-09-28 11:00:00,27.07,27.12,27.07,27.07,27724.0,25.7547,25.8022,25.7547,25.7547,27724.0
2020-09-28 11:05:00,27.06,27.11,27.05,27.1,41892.0,25.7451,25.7927,25.7356,25.7832,41892.0
2020-09-28 11:10:00,27.09,27.11,27.07,27.09,35324.0,25.7737,25.7927,25.7547,25.7737,35324.0
2020-09-28 11:15:00,27.11,27.13,27.09,27.1,29068.0,25.7927,25.8117,25.7737,25.7832,29068.0
2020-09-28 11:20:00,27.1,27.11,27.05,27.11,27680.0,25.7832,25.7927,25.7356,25.7927,27680.0
2020-09-28 11:25:00,27.12,27.13,27.05,27.08,30024.0,25.8022,25.8117,25.7356,25.7642,30024.0
2020-09-28 11:30:00,27.08,27.11,27.06,27.08,25748.0,25.7642,25.7927,25.7451,25.7642,25748.0
2020-09-28 11:35:00,27.07,27.11,27.07,27.11,22152.0,25.7547,25.7927,25.7547,25.7927,22152.0
2020-09-28 11:40:00,27.11,27.11,27.06,27.09,25188.0,25.7927,25.7927,25.7451,25.7737,25188.0
2020-09-28 11:45:00,27.1,27.1,27.07,27.09,18084.0,25.7832,25.7832,25.7547,25.7737,18084.0
2020-09-28 11:50:00,27.09,27.1,27.08,27.09,16100.0,25.7737,25.7832,25.7642,25.7737,16100.0
2020-09-28 11:55:00,27.1,27.1,27.05,27.07,18520.0,25.7832,25.7832,25.7356,25.7547,18520.0
2020-09-28 12:00:00,27.06,27.09,27.05,27.08,17060.0,25.7451,25.7737,25.7356,25.7642,17060.0
2020-09-28 12:05:00,27.08,27.09,27.07,27.09,23952.0,25.7642,25.7737,25.7547,25.7737,23952.0
2020-09-28 12:10:00,27.09,27.09,27.07,27.09,33500.0,25.7737,25.7737,25.7547,25.7737,33500.0
2020-09-28 12:15:00,27.08,27.09,27.05,27.06,14944.0,25.7642,25.7737,25.7356,25.7451,14944.0
2020-09-28 12:20:00,27.06,27.09,27.06,27.09,15712.0,25.7451,25.7737,25.7451,25.7737,15712.0
2020-09-28 12:25:00,27.11,27.11,27.07,27.11,12152.0,25.7927,25.7927,25.7547,25.7927,12152.0
2020-09-28 12:30:00,27.12,27.12,27.08,27.1,18288.0,25.8022,25.8022,25.7642,25.7832,18288.0
2020-09-28 12:35:00,27.11,27.11,27.1,27.1,15436.0,25.7927,25.7927,25.7832,25.7832,15436.0
2020-09-28 12:40:00,27.1,27.14,27.1,27.13,23592.0,25.7832,25.8213,25.7832,25.8117,23592.0
2020-09-28 12:45:00,27.14,27.14,27.1,27.11,32988.0,25.8213,25.8213,25.7832,25.7927,32988.0
2020-09-28 12:50:00,27.11,27.12,27.1,27.11,19728.0,25.7927,25.8022,25.7832,25.7927,19728.0
2020-09-28 12:55:00,27.11,27.13,27.1,27.12,15200.0,25.7927,25.8117,25.7832,25.8022,15200.0
2020-09-28 13:00:00,27.13,27.13,27.11,27.12,12652.0,25.8117,25.8117,25.7927,25.8022,12652.0
2020-09-28 13:05:00,27.12,27.14,27.11,27.12,10944.0,25.8022,25.8213,25.7927,25.8022,10944.0
2020-09-28 13:10:00,27.13,27.15,27.13,27.15,10692.0,25.8117,25.8308,25.8117,25.8308,10692.0
2020-09-28 13:15:00,27.17,27.17,27.15,27.15,8836.0,25.8498,25.8498,25.8308,25.8308,8836.0
2020-09-28 13:20:00,27.15,27.16,27.14,27.15,14052.0,25.8308,25.8403,25.8213,25.8308,14052.0
2020-09-28 13:25:00,27.15,27.15,27.13,27.13,11604.0,25.8308,25.8308,25.8117,25.8117,11604.0
2020-09-28 13:30:00,27.12,27.16,27.12,27.16,15640.0,25.8022,25.8403,25.8022,25.8403,15640.0
2020-09-28 13:35:00,27.16,27.16,27.12,27.13,17048.0,25.8403,25.8403,25.8022,25.8117,17048.0
2020-09-28 13:40:00,27.13,27.13,27.08,27.08,32864.0,25.8117,25.8117,25.7642,25.7642,32864.0
2020-09-28 13:45:00,27.08,27.1,27.06,27.1,21584.0,25.7642,25.7832,25.7451,25.7832,21584.0
2020-09-28 13:50:00,27.1,27.1,27.07,27.08,13232.0,25.7832,25.7832,25.7547,25.7642,13232.0
2020-09-28 13:55:00,27.08,27.1,27.07,27.08,17784.0,25.7642,25.7832,25.7547,25.7642,17784.0
2020-09-28 14:00:00,27.09,27.1,27.07,27.09,14736.0,25.7737,25.7832,25.7547,25.7737,14736.0
2020-09-28 14:05:00,27.1,27.13,27.09,27.13,12468.0,25.7832,25.8117,25.7737,25.8117,12468.0
2020-09-28 14:10:00,27.12,27.14,27.11,27.12,17744.0,25.8022,25.8213,25.7927,25.8022,17744.0
2020-09-28 14:15:00,27.12,27.12,27.1,27.11,23772.0,25.8022,25.8022,25.7832,25.7927,23772.0
2020-09-28 14:20:00,27.1,27.1,27.07,27.07,10604.0,25.7832,25.7832,25.7547,25.7547,10604.0
2020-09-28 14:25:00,27.06,27.08,27.06,27.08,16472.0,25.7451,25.7642,25.7451,25.7642,16472.0
2020-09-28 14:30:00,27.08,27.1,27.08,27.09,21924.0,25.7642,25.7832,25.7642,25.7737,21924.0
2020-09-28 14:35:00,27.09,27.09,27.06,27.09,22684.0,25.7737,25.7737,25.7451,25.7737,22684.0
2020-09-28 14:40:00,27.09,27.09,27.07,27.08,29392.0,25.7737,25.7737,25.7547,25.7642,29392.0
2020-09-28 14:45:00,27.07,27.09,27.07,27.07,15492.0,25.7547,25.7737,25.7547,25.7547,15492.0
2020-09-28 14:50:00,27.06,27.08,27.06,27.07,18940.0,25.7451,25.7642,25.7451,25.7547,18940.0
2020-09-28 14:55:00,27.07,27.08,27.05,27.08,27960.0,25.7547,25.7642,25.7356,25.7642,27960.0
2020-09-28 15:00:00,27.07,27.07,27.03,27.03,47076.0,25.7547,25.7547,25.7166,25.7166,47076.0
2020-09-28 15:05:00,27.02,27.03,26.98,26.98,67184.0,25.7071,25.7166,25.669,25.669,67184.0
2020-09-28 15:10:00,26.99,27.08,26.98,27.08,255880.0,25.6785,25.7642,25.669,25.7642,255880.0
2020-09-28 15:15:00,27.07,27.11,27.06,27.1,33824.0,25.7547,25.7927,25.7451,25.7832,33824.0
2020-09-28 15:20:00,27.11,27.13,27.1,27.12,24924.0,25.7927,25.8117,25.7832,25.8022,24924.0
2020-09-28 15:25:00,27.13,27.16,27.12,27.15,28812.0,25.8117,25.8403,25.8022,25.8308,28812.0
2020-09-28 15:30:00,27.16,27.16,27.06,27.08,24692.0,25.8403,25.8403,25.7451,25.7642,24692.0
2020-09-28 15:35:00,27.08,27.09,27.07,27.08,27604.0,25.7642,25.7737,25.7547,25.7642,27604.0
2020-09-28 15:40:00,27.09,27.13,27.08,27.12,37440.0,25.7737,25.8117,25.7642,25.8022,37440.0
2020-09-28 15:45:00,27.11,27.11,27.06,27.06,76960.0,25.7927,25.7927,25.7451,25.7451,76960.0
2020-09-28 15:50:00,27.06,27.07,27.03,27.06,113648.0,25.7451,25.7547,25.7166,25.7451,113648.0
2020-09-28 15:55:00,27.07,27.07,27.0,27.03,337704.0,25.7547,25.7547,25.6881,25.7166,337704.0
2020-09-29 09:30:00,27.18,27.32,27.13,27.25,61132.0,25.8593,25.9925,25.8117,25.9259,61132.0
2020-09-29 09:35:00,27.25,27.25,27.17,27.19,23928.0,25.9259,25.9259,25.8498,25.8688,23928.0
2020-09-29 09:40:00,27.18,27.22,27.16,27.22,25652.0,25.8593,25.8974,25.8403,25.8974,25652.0
2020-09-29 09:45:00,27.23,27.31,27.22,27.28,101548.0,25.9069,25.983,25.8974,25.9545,101548.0
2020-09-29 09:50:00,27.27,27.29,27.25,27.29,15084.0,25.9449,25.964,25.9259,25.964,15084.0
2020-09-29 09:55:00,27.28,27.29,27.22,27.23,25392.0,25.9545,25.964,25.8974,25.9069,25392.0
2020-09-29 10:00:00,27.22,27.28,27.21,27.27,67368.0,25.8974,25.9545,25.8879,25.9449,67368.0
2020-09-29 10:05:00,27.29,27.31,27.25,27.28,18888.0,25.964,25.983,25.9259,25.9545,18888.0
2020-09-29 10:10:00,27.29,27.31,27.28,27.29,12412.0,25.964,25.983,25.9545,25.964,12412.0
2020-09-29 10:15:00,27.31,27.32,27.29,27.29,14356.0,25.983,25.9925,25.964,25.964,14356.0
2020-09-29 10:20:00,27.29,27.3,27.28,27.28,17184.0,25.964,25.9735,25.9545,25.9545,17184.0
2020-09-29 10:25:00,27.29,27.31,27.27,27.28,20964.0,25.964,25.983,25.9449,25.9545,20964.0
2020-09-29 10:30:00,27.27,27.27,27.17,27.17,16684.0,25.9449,25.9449,25.8498,25.8498,16684.0
2020-09-29 10:35:00,27.17,27.17,27.13,27.14,22876.0,25.8498,25.8498,25.8117,25.8213,22876.0
2020-09-29 10:40:00,27.15,27.17,27.13,27.14,43772.0,25.8308,25.8498,25.8117,25.8213,43772.0
2020-09-29 10:45:00,27.14,27.14,27.08,27.11,17424.0,25.8213,25.8213,25.7642,25.7927,17424.0
2020-09-29 10:50:00,27.12,27.14,27.09,27.1,15116.0,25.8022,25.8213,25.7737,25.7832,15116.0
2020-09-29 10:55:00,27.1,27.12,27.09,27.1,14320.0,25.7832,25.8022,25.7737,25.7832,14320.0
2020-09-29 11:00:00,27.1,27.1,26.97,27.06,55084.0,25.7832,25.7832,25.6595,25.7451,55084.0
2020-09-29 11:05:00,27.06,27.08,27.04,27.07,14584.0,25.7451,25.7642,25.7261,25.7547,14584.0
2020-09-29 11:10:00,27.05,27.06,27.0,27.01,48176.0,25.7356,25.7451,25.6881,25.6976,48176.0
2020-09-29 11:15:00,27.02,27.06,27.02,27.06,6284.0,25.7071,25.7451,25.7071,25.7451,6284.0
2020-09-29 11:20:00,27.06,27.09,27.06,27.09,10300.0,25.7451,25.7737,25.7451,25.7737,10300.0
2020-09-29 11:25:00,27.09,27.14,27.09,27.11,43800.0,25.7737,25.8213,25.7737,25.7927,43800.0
2020-09-29 11:30:00,27.11,27.14,27.1,27.13,18640.0,25.7927,25.8213,25.7832,25.8117,18640.0
2020-09-29 11:35:00,27.13,27.14,27.12,27.13,27600.0,25.8117,25.8213,25.8022,25.8117,27600.0
2020-09-29 11:40:00,27.13,27.13,26.99,27.0,32520.0,25.8117,25.8117,25.6785,25.6881,32520.0
2020-09-29 11:45:00,27.01,27.01,26.94,26.96,27612.0,25.6976,25.6976,25.631,25.65,27612.0
2020-09-29 11:50:00,26.96,26.97,26.94,26.95,17088.0,25.65,25.6595,25.631,25.6405,17088.0
2020-09-29 11:55:00,26.95,26.99,26.93,26.94,23684.0,25.6405,25.6785,25.6215,25.631,23684.0
2020-09-29 12:00:00,26.95,26.96,26.92,26.93,30424.0,25.6405,25.65,25.6119,25.6215,30424.0
2020-09-29 12:05:00,26.93,26.96,26.91,26.96,23248.0,25.6215,25.65,25.6024,25.65,23248.0
2020-09-29 12:10:00,26.96,26.96,26.9,26.91,86780.0,25.65,25.65,25.5929,25.6024,86780.0
2020-09-29 12:15:00,26.91,27.0,26.91,26.99,18032.0,25.6024,25.6881,25.6024,25.6785,18032.0
2020-09-29 12:20:00,26.99,27.0,26.97,27.0,32460.0,25.6785,25.6881,25.6595,25.6881,32460.0
2020-09-29 12:25:00,27.0,27.04,27.0,27.02,15020.0,25.6881,25.7261,25.6881,25.7071,15020.0
2020-09-29 12:30:00,27.02,27.02,27.0,27.02,21632.0,25.7071,25.7071,25.6881,25.7071,21632.0
2020-09-29 12:35:00,27.01,27.05,27.01,27.03,18016.0,25.6976,25.7356,25.6976,25.7166,18016.0
2020-09-29 12:40:00,27.03,27.04,27.01,27.01,18772.0,25.7166,25.7261,25.6976,25.6976,18772.0
2020-09-29 12:45:00,27.01,27.02,27.0,27.02,10800.0,25.6976,25.7071,25.6881,25.7071,10800.0
2020-09-29 12:50:00,27.02,27.05,27.02,27.03,31616.0,25.7071,25.7356,25.7071,25.7166,31616.0
2020-09-29 12:55:00,27.03,27.03,27.0,27.01,25792.0,25.7166,25.7166,25.6881,25.6976,25792.0
2020-09-29 13:00:00,27.01,27.02,27.0,27.0,44412.0,25.6976,25.7071,25.6881,25.6881,44412.0
2020-09-29 13:05:00,27.0,27.0,26.94,26.94,15364.0,25.6881,25.6881,25.631,25.631,15364.0
2020-09-29 13:10:00,26.95,26.97,26.94,26.95,19328.0,25.6405,25.6595,25.631,25.6405,19328.0
2020-09-29 13:15:00,26.96,27.0,26.95,27.0,52528.0,25.65,25.6881,25.6405,25.6881,52528.0
2020-09-29 13:20:00,27.0,27.04,26.99,27.04,424412.0,25.6881,25.7261,25.6785,25.7261,424412.0
2020-09-29 13:25:00,27.04,27.11,27.03,27.11,226788.0,25.7261,25.7927,25.7166,25.7927,226788.0
2020-09-29 13:30:00,27.13,27.15,27.12,27.14,28424.0,25.8117,25.8308,25.8022,25.8213,28424.0
2020-09-29 13:35:00,27.15,27.15,27.11,27.11,7028.0,25.8308,25.8308,25.7927,25.7927,7028.0
2020-09-29 13:40:00,27.12,27.13,27.11,27.11,8200.0,25.8022,25.8117,25.7927,25.7927,8200.0
2020-09-29 13:45:00,27.11,27.13,27.11,27.13,12240.0,25.7927,25.8117,25.7927,25.8117,12240.0
2020-09-29 13:50:00,27.13,27.18,27.13,27.17,18824.0,25.8117,25.8593,25.8117,25.8498,18824.0
2020-09-29 13:55:00,27.17,27.17,27.13,27.16,13364.0,25.8498,25.8498,25.8117,25.8403,13364.0
2020-09-29 14:00:00,27.15,27.18,27.15,27.18,15000.0,25.8308,25.8593,25.8308,25.8593,15000.0
2020-09-29 14:05:00,27.16,27.17,27.15,27.16,14176.0,25.8403,25.8498,25.8308,25.8403,14176.0
2020-09-29 14:10:00,27.16,27.18,27.15,27.17,49836.0,25.8403,25.8593,25.8308,25.8498,49836.0
2020-09-29 14:15:00,27.18,27.18,27.12,27.14,118744.0,25.8593,25.8593,25.8022,25.8213,118744.0
2020-09-29 14:20:00,27.14,27.19,27.14,27.18,33268.0,25.8213,25.8688,25.8213,25.8593,33268.0
2020-09-29 14:25:00,27.18,27.23,27.17,27.22,13768.0,25.8593,25.9069,25.8498,25.8974,13768.0
2020-09-29 14:30:00,27.22,27.25,27.22,27.22,25556.0,25.8974,25.9259,25.8974,25.8974,25556.0
2020-09-29 14:35:00,27.22,27.22,27.16,27.2,24644.0,25.8974,25.8974,25.8403,25.8783,24644.0
2020-09-29 14:40:00,27.2,27.21,27.19,27.21,20844.0,25.8783,25.8879,25.8688,25.8879,20844.0
2020-09-29 14:45:00,27.2,27.2,27.17,27.17,24768.0,25.8783,25.8783,25.8498,25.8498,24768.0
2020-09-29 14:50:00,27.17,27.18,27.12,27.13,45792.0,25.8498,25.8593,25.8022,25.8117,45792.0
2020-09-29 14:55:00,27.14,27.14,27.11,27.13,39032.0,25.8213,25.8213,25.7927,25.8117,39032.0
2020-09-29 15:00:00,27.13,27.15,27.12,27.14,25292.0,25.8117,25.8308,25.8022,25.8213,25292.0
2020-09-29 15:05:00,27.14,27.16,27.12,27.16,23672.0,25.8213,25.8403,25.8022,25.8403,23672.0
2020-09-29 15:10:00,27.16,27.19,27.15,27.19,40524.0,25.8403,25.8688,25.8308,25.8688,40524.0
2020-09-29 15:15:00,27.18,27.25,27.16,27.25,842592.0,25.8593,25.9259,25.8403,25.9259,842592.0
2020-09-29 15:20:00,27.25,27.25,27.23,27.25,80332.0,25.9259,25.9259,25.9069,25.9259,80332.0
2020-09-29 15:25:00,27.25,27.27,27.23,27.26,51488.0,25.9259,25.9449,25.9069,25.9354,51488.0
2020-09-29 15:30:00,27.26,27.27,27.25,27.26,62188.0,25.9354,25.9449,25.9259,25.9354,62188.0
2020-09-29 15:35:00,27.25,27.26,27.19,27.2,91036.0,25.9259,25.9354,25.8688,25.8783,91036.0
2020-09-29 15:40:00,27.2,27.2,27.17,27.17,55672.0,25.8783,25.8783,25.8498,25.8498,55672.0
2020-09-29 15:45:00,27.17,27.22,27.16,27.22,75464.0,25.8498,25.8974,25.8403,25.8974,75464.0
2020-09-29 15:50:00,27.22,27.22,27.16,27.18,115016.0,25.8974,25.8974,25.8403,25.8593,115016.0
2020-09-29 15:55:00,27.17,27.21,27.14,27.16,377912.0,25.8498,25.8879,25.8213,25.8403,377912.0
2020-09-30 09:30:00,27.26,27.33,27.21,27.27,65748.0,25.9354,26.002,25.8879,25.9449,65748.0
2020-09-30 09:35:00,27.3,27.38,27.29,27.38,20624.0,25.9735,26.0496,25.964,26.0496,20624.0
2020-09-30 09:40:00,27.43,27.43,27.34,27.36,20800.0,26.0972,26.0972,26.0115,26.0306,20800.0
2020-09-30 09:45:00,27.37,27.4,27.32,27.36,21484.0,26.0401,26.0686,25.9925,26.0306,21484.0
2020-09-30 09:50:00,27.37,27.41,27.37,27.39,11772.0,26.0401,26.0781,26.0401,26.0591,11772.0
2020-09-30 09:55:00,27.41,27.45,27.37,27.37,82216.0,26.0781,26.1162,26.0401,26.0401,82216.0
2020-09-30 10:00:00,27.38,27.44,27.33,27.39,159848.0,26.0496,26.1067,26.002,26.0591,159848.0
2020-09-30 10:05:00,27.41,27.43,27.36,27.42,132544.0,26.0781,26.0972,26.0306,26.0877,132544.0
2020-09-30 10:10:00,27.42,27.42,27.36,27.37,38364.0,26.0877,26.0877,26.0306,26.0401,38364.0
2020-09-30 10:15:00,27.39,27.43,27.38,27.4,32692.0,26.0591,26.0972,26.0496,26.0686,32692.0
2020-09-30 10:20:00,27.41,27.41,27.35,27.37,54992.0,26.0781,26.0781,26.0211,26.0401,54992.0
2020-09-30 10:25:00,27.37,27.38,27.33,27.38,11200.0,26.0401,26.0496,26.002,26.0496,11200.0
2020-09-30 10:30:00,27.39,27.39,27.35,27.35,17100.0,26.0591,26.0591,26.0211,26.0211,17100.0
2020-09-30 10:35:00,27.36,27.39,27.36,27.39,13200.0,26.0306,26.0591,26.0306,26.0591,13200.0
2020-09-30 10:40:00,27.38,27.42,27.36,27.37,20600.0,26.0496,26.0877,26.0306,26.0401,20600.0
2020-09-30 10:45:00,27.37,27.42,27.36,27.37,21200.0,26.0401,26.0877,26.0306,26.0401,21200.0
2020-09-30 10:50:00,27.38,27.38,27.35,27.36,14552.0,26.0496,26.0496,26.0211,26.0306,14552.0
2020-09-30 10:55:00,27.36,27.38,27.34,27.35,26100.0,26.0306,26.0496,26.0115,26.0211,26100.0
2020-09-30 11:00:00,27.36,27.36,27.31,27.31,10892.0,26.0306,26.0306,25.983,25.983,10892.0
2020-09-30 11:05:00,27.32,27.35,27.32,27.32,14692.0,25.9925,26.0211,25.9925,25.9925,14692.0
2020-09-30 11:10:00,27.33,27.35,27.32,27.34,13448.0,26.002,26.0211,25.9925,26.0115,13448.0
2020-09-30 11:15:00,27.34,27.37,27.33,27.36,25608.0,26.0115,26.0401,26.002,26.0306,25608.0
2020-09-30 11:20:00,27.37,27.37,27.34,27.35,23916.0,26.0401,26.0401,26.0115,26.0211,23916.0
2020-09-30 11:25:00,27.35,27.4,27.34,27.34,47072.0,26.0211,26.0686,26.0115,26.0115,47072.0
2020-09-30 11:30:00,27.35,27.36,27.31,27.31,16400.0,26.0211,26.0306,25.983,25.983,16400.0
2020-09-30 11:35:00,27.31,27.34,27.29,27.3,48868.0,25.983,26.0115,25.964,25.9735,48868.0
2020-09-30 11:40:00,27.3,27.31,27.27,27.31,15920.0,25.9735,25.983,25.9449,25.983,15920.0
2020-09-30 11:45:00,27.31,27.34,27.31,27.34,17648.0,25.983,26.0115,25.983,26.0115,17648.0
2020-09-30 11:50:00,27.34,27.34,27.32,27.32,11716.0,26.0115,26.0115,25.9925,25.9925,11716.0
2020-09-30 11:55:00,27.32,27.33,27.3,27.32,25696.0,25.9925,26.002,25.9735,25.9925,25696.0
2020-09-30 12:00:00,27.33,27.37,27.32,27.36,227856.0,26.002,26.0401,25.9925,26.0306,227856.0
2020-09-30 12:05:00,27.35,27.36,27.34,27.34,23784.0,26.0211,26.0306,26.0115,26.0115,23784.0
2020-09-30 12:10:00,27.34,27.35,27.34,27.35,25012.0,26.0115,26.0211,26.0115,26.0211,25012.0
2020-09-30 12:15:00,27.35,27.38,27.35,27.36,37728.0,26.0211,26.0496,26.0211,26.0306,37728.0
2020-09-30 12:20:00,27.36,27.39,27.36,27.37,79800.0,26.0306,26.0591,26.0306,26.0401,79800.0
2020-09-30 12:25:00,27.37,27.38,27.36,27.37,44832.0,26.0401,26.0496,26.0306,26.0401,44832.0
2020-09-30 12:30:00,27.37,27.38,27.34,27.35,30932.0,26.0401,26.0496,26.0115,26.0211,30932.0
2020-09-30 12:35:00,27.35,27.37,27.34,27.36,1064212.0,26.0211,26.0401,26.0115,26.0306,1064212.0
2020-09-30 12:40:00,27.36,27.36,27.35,27.35,13880.0,26.0306,26.0306,26.0211,26.0211,13880.0
2020-09-30 12:45:00,27.35,27.35,27.32,27.35,32400.0,26.0211,26.0211,25.9925,26.0211,32400.0
2020-09-30 12:50:00,27.34,27.35,27.31,27.31,29600.0,26.0115,26.0211,25.983,25.983,29600.0
2020-09-30 12:55:00,27.32,27.35,27.31,27.34,23940.0,25.9925,26.0211,25.983,26.0115,23940.0
2020-09-30 13:00:00,27.34,27.35,27.25,27.25,35544.0,26.0115,26.0211,25.9259,25.9259,35544.0
2020-09-30 13:05:00,27.27,27.29,27.26,27.26,8800.0,25.9449,25.964,25.9354,25.9354,8800.0
2020-09-30 13:10:00,27.27,27.29,27.27,27.29,12000.0,25.9449,25.964,25.9449,25.964,12000.0
2020-09-30 13:15:00,27.29,27.32,27.28,27.31,10720.0,25.964,25.9925,25.9545,25.983,10720.0
2020-09-30 13:20:00,27.32,27.33,27.31,27.32,14612.0,25.9925,26.002,25.983,25.9925,14612.0
2020-09-30 13:25:00,27.32,27.32,27.29,27.29,20840.0,25.9925,25.9925,25.964,25.964,20840.0
2020-09-30 13:30:00,27.29,27.32,27.28,27.3,52732.0,25.964,25.9925,25.9545,25.9735,52732.0
2020-09-30 13:35:00,27.3,27.31,27.28,27.28,43272.0,25.9735,25.983,25.9545,25.9545,43272.0
2020-09-30 13:40:00,27.29,27.3,27.28,27.3,23756.0,25.964,25.9735,25.9545,25.9735,23756.0
2020-09-30 13:45:00,27.31,27.31,27.29,27.3,20040.0,25.983,25.983,25.964,25.9735,20040.0
2020-09-30 13:50:00,27.31,27.31,27.3,27.3,12648.0,25.983,25.983,25.9735,25.9735,12648.0
2020-09-30 13:55:00,27.29,27.31,27.29,27.3,19600.0,25.964,25.983,25.964,25.9735,19600.0
2020-09-30 14:00:00,27.3,27.32,27.3,27.31,16948.0,25.9735,25.9925,25.9735,25.983,16948.0
2020-09-30 14:05:00,27.31,27.34,27.3,27.34,13200.0,25.983,26.0115,25.9735,26.0115,13200.0
2020-09-30 14:10:00,27.34,27.36,27.34,27.35,29080.0,26.0115,26.0306,26.0115,26.0211,29080.0
2020-09-30 14:15:00,27.35,27.36,27.35,27.35,13632.0,26.0211,26.0306,26.0211,26.0211,13632.0
2020-09-30 14:20:00,27.35,27.38,27.25,27.28,46004.0,26.0211,26.0496,25.9259,25.9545,46004.0
2020-09-30 14:25:00,27.27,27.27,27.13,27.17,65448.0,25.9449,25.9449,25.8117,25.8498,65448.0
2020-09-30 14:30:00,27.17,27.18,27.14,27.16,27576.0,25.8498,25.8593,25.8213,25.8403,27576.0
2020-09-30 14:35:00,27.16,27.17,27.11,27.11,16460.0,25.8403,25.8498,25.7927,25.7927,16460.0
2020-09-30 14:40:00,27.12,27.15,27.06,27.1,37900.0,25.8022,25.8308,25.7451,25.7832,37900.0
2020-09-30 14:45:00,27.09,27.1,27.03,27.05,32204.0,25.7737,25.7832,25.7166,25.7356,32204.0
2020-09-30 14:50:00,27.05,27.1,27.04,27.07,13976.0,25.7356,25.7832,25.7261,25.7547,13976.0
2020-09-30 14:55:00,27.08,27.2,27.08,27.2,29916.0,25.7642,25.8783,25.7642,25.8783,29916.0
2020-09-30 15:00:00,27.19,27.19,27.11,27.11,35480.0,25.8688,25.8688,25.7927,25.7927,35480.0
2020-09-30 15:05:00,27.11,27.15,27.11,27.13,43028.0,25.7927,25.8308,25.7927,25.8117,43028.0
2020-09-30 15:10:00,27.13,27.13,27.0,27.0,58860.0,25.8117,25.8117,25.6881,25.6881,58860.0
2020-09-30 15:15:00,27.0,27.02,26.94,26.95,48496.0,25.6881,25.7071,25.631,25.6405,48496.0
2020-09-30 15:20:00,26.95,26.97,26.91,26.94,68612.0,25.6405,25.6595,25.6024,25.631,68612.0
2020-09-30 15:25:00,26.94,27.0,26.92,26.99,232496.0,25.631,25.6881,25.6119,25.6785,232496.0
2020-09-30 15:30:00,26.99,26.99,26.9,26.96,176180.0,25.6785,25.6785,25.5929,25.65,176180.0
2020-09-30 15:35:00,26.96,27.0,26.94,26.98,68328.0,25.65,25.6881,25.631,25.669,68328.0
2020-09-30 15:40:00,26.98,27.03,26.95,27.01,77980.0,25.669,25.7166,25.6405,25.6976,77980.0
2020-09-30 15:45:00,27.0,27.09,26.99,27.08,75128.0,25.6881,25.7737,25.6785,25.7642,75128.0
2020-09-30 15:50:00,27.08,27.13,27.06,27.11,293428.0,25.7642,25.8117,25.7451,25.7927,293428.0
2020-09-30 15:55:00,27.11,27.15,27.05,27.05,386104.0,25.7927,25.8308,25.7356,25.7356,386104.0
2020-10-01 09:30:00,27.48,27.48,27.24,27.35,183936.0,26.1447,26.1447,25.9164,26.0211,183936.0
2020-10-01 09:35:00,27.33,27.41,27.28,27.33,188476.0,26.002,26.0781,25.9545,26.002,188476.0
2020-10-01 09:40:00,27.32,27.43,27.32,27.39,44944.0,25.9925,26.0972,25.9925,26.0591,44944.0
2020-10-01 09:45:00,27.38,27.46,27.38,27.43,55692.0,26.0496,26.1257,26.0496,26.0972,55692.0
2020-10-01 09:50:00,27.43,27.45,27.33,27.35,62356.0,26.0972,26.1162,26.002,26.0211,62356.0
2020-10-01 09:55:00,27.36,27.4,27.34,27.34,56396.0,26.0306,26.0686,26.0115,26.0115,56396.0
2020-10-01 10:00:00,27.33,27.42,27.31,27.38,116388.0,26.002,26.0877,25.983,26.0496,116388.0
2020-10-01 10:05:00,27.35,27.38,27.33,27.36,78264.0,26.0211,26.0496,26.002,26.0306,78264.0
2020-10-01 10:10:00,27.37,27.4,27.33,27.4,26328.0,26.0401,26.0686,26.002,26.0686,26328.0
2020-10-01 10:15:00,27.41,27.42,27.34,27.38,53268.0,26.0781,26.0877,26.0115,26.0496,53268.0
2020-10-01 10:20:00,27.38,27.42,27.36,27.38,72000.0,26.0496,26.0877,26.0306,26.0496,72000.0
2020-10-01 10:25:00,27.39,27.41,27.34,27.38,47036.0,26.0591,26.0781,26.0115,26.0496,47036.0
2020-10-01 10:30:00,27.39,27.47,27.38,27.47,31572.0,26.0591,26.1352,26.0496,26.1352,31572.0
2020-10-01 10:35:00,27.48,27.49,27.45,27.45,30300.0,26.1447,26.1543,26.1162,26.1162,30300.0
2020-10-01 10:40:00,27.47,27.48,27.44,27.45,26824.0,26.1352,26.1447,26.1067,26.1162,26824.0
2020-10-01 10:45:00,27.45,27.47,27.36,27.41,28476.0,26.1162,26.1352,26.0306,26.0781,28476.0
2020-10-01 10:50:00,27.4,27.46,27.38,27.42,36072.0,26.0686,26.1257,26.0496,26.0877,36072.0
2020-10-01 10:55:00,27.41,27.46,27.35,27.45,30820.0,26.0781,26.1257,26.0211,26.1162,30820.0
2020-10-01 11:00:00,27.46,27.49,27.41,27.49,41360.0,26.1257,26.1543,26.0781,26.1543,41360.0
2020-10-01 11:05:00,27.48,27.5,27.43,27.44,53912.0,26.1447,26.1638,26.0972,26.1067,53912.0
2020-10-01 11:10:00,27.43,27.47,27.39,27.47,23928.0,26.0972,26.1352,26.0591,26.1352,23928.0
2020-10-01 11:15:00,27.49,27.5,27.44,27.45,19660.0,26.1543,26.1638,26.1067,26.1162,19660.0
2020-10-01 11:20:00,27.45,27.49,27.44,27.49,31196.0,26.1162,26.1543,26.1067,26.1543,31196.0
2020-10-01 11:25:00,27.48,27.49,27.46,27.47,22704.0,26.1447,26.1543,26.1257,26.1352,22704.0
2020-10-01 11:30:00,27.48,27.5,27.46,27.5,9516.0,26.1447,26.1638,26.1257,26.1638,9516.0
2020-10-01 11:35:00,27.5,27.5,27.45,27.48,13884.0,26.1638,26.1638,26.1162,26.1447,13884.0
2020-10-01 11:40:00,27.48,27.49,27.47,27.48,14560.0,26.1447,26.1543,26.1352,26.1447,14560.0
2020-10-01 11:45:00,27.49,27.5,27.45,27.45,12664.0,26.1543,26.1638,26.1162,26.1162,12664.0
2020-10-01 11:50:00,27.44,27.47,27.44,27.45,11296.0,26.1067,26.1352,26.1067,26.1162,11296.0
2020-10-01 11:55:00,27.46,27.48,27.45,27.46,14600.0,26.1257,26.1447,26.1162,26.1257,14600.0
2020-10-01 12:00:00,27.46,27.46,27.4,27.41,12628.0,26.1257,26.1257,26.0686,26.0781,12628.0
2020-10-01 12:05:00,27.41,27.42,27.4,27.4,10216.0,26.0781,26.0877,26.0686,26.0686,10216.0
2020-10-01 12:10:00,27.4,27.41,27.39,27.41,10944.0,26.0686,26.0781,26.0591,26.0781,10944.0
2020-10-01 12:15:00,27.39,27.41,27.37,27.41,21044.0,26.0591,26.0781,26.0401,26.0781,21044.0
2020-10-01 12:20:00,27.41,27.46,27.4,27.45,19876.0,26.0781,26.1257,26.0686,26.1162,19876.0
2020-10-01 12:25:00,27.43,27.45,27.43,27.45,4000.0,26.0972,26.1162,26.0972,26.1162,4000.0
2020-10-01 12:30:00,27.45,27.46,27.42,27.42,12384.0,26.1162,26.1257,26.0877,26.0877,12384.0
2020-10-01 12:35:00,27.42,27.43,27.38,27.42,10200.0,26.0877,26.0972,26.0496,26.0877,10200.0
2020-10-01 12:40:00,27.42,27.46,27.42,27.44,9188.0,26.0877,26.1257,26.0877,26.1067,9188.0
2020-10-01 12:45:00,27.44,27.44,27.43,27.43,9192.0,26.1067,26.1067,26.0972,26.0972,9192.0
2020-10-01 12:50:00,27.43,27.46,27.43,27.46,7408.0,26.0972,26.1257,26.0972,26.1257,7408.0
2020-10-01 12:55:00,27.45,27.46,27.43,27.44,14256.0,26.1162,26.1257,26.0972,26.1067,14256.0
2020-10-01 13:00:00,27.44,27.44,27.42,27.43,10440.0,26.1067,26.1067,26.0877,26.0972,10440.0
2020-10-01 13:05:00,27.43,27.47,27.43,27.47,5000.0,26.0972,26.1352,26.0972,26.1352,5000.0
2020-10-01 13:10:00,27.47,27.47,27.44,27.44,9720.0,26.1352,26.1352,26.1067,26.1067,9720.0
2020-10-01 13:15:00,27.45,27.45,27.42,27.42,10352.0,26.1162,26.1162,26.0877,26.0877,10352.0
2020-10-01 13:20:00,27.45,27.45,27.42,27.43,10316.0,26.1162,26.1162,26.0877,26.0972,10316.0
2020-10-01 13:25:00,27.42,27.42,27.36,27.38,11488.0,26.0877,26.0877,26.0306,26.0496,11488.0
2020-10-01 13:30:00,27.37,27.38,27.35,27.36,10904.0,26.0401,26.0496,26.0211,26.0306,10904.0
2020-10-01 13:35:00,27.36,27.4,27.36,27.39,18928.0,26.0306,26.0686,26.0306,26.0591,18928.0
2020-10-01 13:40:00,27.39,27.42,27.39,27.41,17080.0,26.0591,26.0877,26.0591,26.0781,17080.0
2020-10-01 13:45:00,27.41,27.42,27.39,27.41,31072.0,26.0781,26.0877,26.0591,26.0781,31072.0
2020-10-01 13:50:00,27.39,27.43,27.39,27.42,28296.0,26.0591,26.0972,26.0591,26.0877,28296.0
2020-10-01 13:55:00,27.42,27.42,27.35,27.36,26404.0,26.0877,26.0877,26.0211,26.0306,26404.0
2020-10-01 14:00:00,27.36,27.42,27.27,27.32,60064.0,26.0306,26.0877,25.9449,25.9925,60064.0
2020-10-01 14:05:00,27.33,27.35,27.26,27.27,57660.0,26.002,26.0211,25.9354,25.9449,57660.0
2020-10-01 14:10:00,27.27,27.29,27.24,27.27,39264.0,25.9449,25.964,25.9164,25.9449,39264.0
2020-10-01 14:15:00,27.27,27.28,27.24,27.28,18772.0,25.9449,25.9545,25.9164,25.9545,18772.0
2020-10-01 14:20:00,27.27,27.3,27.25,27.29,14824.0,25.9449,25.9735,25.9259,25.964,14824.0
2020-10-01 14:25:00,27.3,27.34,27.29,27.33,7208.0,25.9735,26.0115,25.964,26.002,7208.0
2020-10-01 14:30:00,27.33,27.34,27.33,27.33,14052.0,26.002,26.0115,26.002,26.002,14052.0
2020-10-01 14:35:00,27.32,27.35,27.32,27.34,17432.0,25.9925,26.0211,25.9925,26.0115,17432.0
2020-10-01 14:40:00,27.35,27.38,27.35,27.38,6828.0,26.0211,26.0496,26.0211,26.0496,6828.0
2020-10-01 14:45:00,27.37,27.38,27.35,27.35,12920.0,26.0401,26.0496,26.0211,26.0211,12920.0
2020-10-01 14:50:00,27.37,27.4,27.36,27.38,9804.0,26.0401,26.0686,26.0306,26.0496,9804.0
2020-10-01 14:55:00,27.38,27.42,27.38,27.41,14500.0,26.0496,26.0877,26.0496,26.0781,14500.0
2020-10-01 15:00:00,27.4,27.44,27.39,27.42,19464.0,26.0686,26.1067,26.0591,26.0877,19464.0
2020-10-01 15:05:00,27.42,27.42,27.38,27.39,16920.0,26.0877,26.0877,26.0496,26.0591,16920.0
2020-10-01 15:10:00,27.4,27.44,27.4,27.41,15636.0,26.0686,26.1067,26.0686,26.0781,15636.0
2020-10-01 15:15:00,27.39,27.41,27.37,27.37,16428.0,26.0591,26.0781,26.0401,26.0401,16428.0
2020-10-01 15:20:00,27.37,27.38,27.32,27.34,14104.0,26.0401,26.0496,25.9925,26.0115,14104.0
2020-10-01 15:25:00,27.34,27.36,27.33,27.34,22576.0,26.0115,26.0306,26.002,26.0115,22576.0
2020-10-01 15:30:00,27.34,27.37,27.32,27.36,24644.0,26.0115,26.0401,25.9925,26.0306,24644.0
2020-10-01 15:35:00,27.36,27.38,27.32,27.36,36996.0,26.0306,26.0496,25.9925,26.0306,36996.0
2020-10-01 15:40:00,27.37,27.37,27.33,27.34,34404.0,26.0401,26.0401,26.002,26.0115,34404.0
2020-10-01 15:45:00,27.34,27.37,27.33,27.36,61528.0,26.0115,26.0401,26.002,26.0306,61528.0
2020-10-01 15:50:00,27.36,27.42,27.36,27.42,71324.0,26.0306,26.0877,26.0306,26.0877,71324.0
2020-10-01 15:55:00,27.41,27.47,27.41,27.45,170044.0,26.0781,26.1352,26.0781,26.1162,170044.0
2020-10-02 09:30:00,26.93,27.1,26.75,27.0,186356.0,25.6215,25.7832,25.4502,25.6881,186356.0
2020-10-02 09:35:00,27.03,27.1,26.93,27.1,69788.0,25.7166,25.7832,25.6215,25.7832,69788.0
2020-10-02 09:40:00,27.1,27.11,27.04,27.08,23196.0,25.7832,25.7927,25.7261,25.7642,23196.0
2020-10-02 09:45:00,27.06,27.08,26.98,27.02,82888.0,25.7451,25.7642,25.669,25.7071,82888.0
2020-10-02 09:50:00,27.02,27.02,26.95,26.97,28144.0,25.7071,25.7071,25.6405,25.6595,28144.0
2020-10-02 09:55:00,26.96,27.08,26.95,27.08,15436.0,25.65,25.7642,25.6405,25.7642,15436.0
2020-10-02 10:00:00,27.08,27.15,27.08,27.14,38240.0,25.7642,25.8308,25.7642,25.8213,38240.0
2020-10-02 10:05:00,27.15,27.28,27.15,27.23,31216.0,25.8308,25.9545,25.8308,25.9069,31216.0
2020-10-02 10:10:00,27.23,27.25,27.19,27.22,36928.0,25.9069,25.9259,25.8688,25.8974,36928.0
2020-10-02 10:15:00,27.22,27.24,27.18,27.22,97668.0,25.8974,25.9164,25.8593,25.8974,97668.0
2020-10-02 10:20:00,27.23,27.23,27.2,27.23,37436.0,25.9069,25.9069,25.8783,25.9069,37436.0
2020-10-02 10:25:00,27.23,27.36,27.22,27.28,78648.0,25.9069,26.0306,25.8974,25.9545,78648.0
2020-10-02 10:30:00,27.28,27.3,27.23,27.3,19624.0,25.9545,25.9735,25.9069,25.9735,19624.0
2020-10-02 10:35:00,27.36,27.36,27.26,27.26,13792.0,26.0306,26.0306,25.9354,25.9354,13792.0
2020-10-02 10:40:00,27.25,27.3,27.25,27.27,16004.0,25.9259,25.9735,25.9259,25.9449,16004.0
2020-10-02 10:45:00,27.26,27.33,27.25,27.33,10156.0,25.9354,26.002,25.9259,26.002,10156.0
2020-10-02 10:50:00,27.33,27.33,27.29,27.29,12004.0,26.002,26.002,25.964,25.964,12004.0
2020-10-02 10:55:00,27.29,27.29,27.25,27.25,34884.0,25.964,25.964,25.9259,25.9259,34884.0
2020-10-02 11:00:00,27.25,27.32,27.22,27.29,35192.0,25.9259,25.9925,25.8974,25.964,35192.0
2020-10-02 11:05:00,27.28,27.33,27.27,27.33,31560.0,25.9545,26.002,25.9449,26.002,31560.0
2020-10-02 11:10:00,27.33,27.38,27.33,27.36,25980.0,26.002,26.0496,26.002,26.0306,25980.0
2020-10-02 11:15:00,27.36,27.46,27.33,27.42,32780.0,26.0306,26.1257,26.002,26.0877,32780.0
2020-10-02 11:20:00,27.41,27.43,27.37,27.37,22636.0,26.0781,26.0972,26.0401,26.0401,22636.0
2020-10-02 11:25:00,27.38,27.44,27.37,27.43,25628.0,26.0496,26.1067,26.0401,26.0972,25628.0
2020-10-02 11:30:00,27.43,27.44,27.4,27.41,92724.0,26.0972,26.1067,26.0686,26.0781,92724.0
2020-10-02 11:35:00,27.43,27.43,27.39,27.39,20580.0,26.0972,26.0972,26.0591,26.0591,20580.0
2020-10-02 11:40:00,27.39,27.44,27.39,27.44,13612.0,26.0591,26.1067,26.0591,26.1067,13612.0
2020-10-02 11:45:00,27.43,27.46,27.43,27.45,47512.0,26.0972,26.1257,26.0972,26.1162,47512.0
2020-10-02 11:50:00,27.45,27.46,27.36,27.38,40700.0,26.1162,26.1257,26.0306,26.0496,40700.0
2020-10-02 11:55:00,27.38,27.38,27.32,27.33,40680.0,26.0496,26.0496,25.9925,26.002,40680.0
2020-10-02 12:00:00,27.33,27.35,27.3,27.3,41356.0,26.002,26.0211,25.9735,25.9735,41356.0
2020-10-02 12:05:00,27.31,27.46,27.31,27.44,28076.0,25.983,26.1257,25.983,26.1067,28076.0
2020-10-02 12:10:00,27.43,27.59,27.43,27.55,60712.0,26.0972,26.2494,26.0972,26.2113,60712.0
2020-10-02 12:15:00,27.53,27.58,27.52,27.55,16284.0,26.1923,26.2399,26.1828,26.2113,16284.0
2020-10-02 12:20:00,27.57,27.61,27.52,27.56,25116.0,26.2304,26.2684,26.1828,26.2209,25116.0
2020-10-02 12:25:00,27.56,27.57,27.51,27.53,43416.0,26.2209,26.2304,26.1733,26.1923,43416.0
2020-10-02 12:30:00,27.55,27.57,27.53,27.56,13808.0,26.2113,26.2304,26.1923,26.2209,13808.0
2020-10-02 12:35:00,27.56,27.66,27.56,27.64,9012.0,26.2209,26.316,26.2209,26.297,9012.0
2020-10-02 12:40:00,27.63,27.64,27.6,27.61,9240.0,26.2875,26.297,26.2589,26.2684,9240.0
2020-10-02 12:45:00,27.59,27.61,27.59,27.61,8240.0,26.2494,26.2684,26.2494,26.2684,8240.0
2020-10-02 12:50:00,27.62,27.64,27.59,27.64,28772.0,26.2779,26.297,26.2494,26.297,28772.0
2020-10-02 12:55:00,27.63,27.68,27.61,27.61,20648.0,26.2875,26.335,26.2684,26.2684,20648.0
2020-10-02 13:00:00,27.63,27.65,27.6,27.61,22248.0,26.2875,26.3065,26.2589,26.2684,22248.0
2020-10-02 13:05:00,27.62,27.63,27.57,27.62,14112.0,26.2779,26.2875,26.2304,26.2779,14112.0
2020-10-02 13:10:00,27.6,27.65,27.6,27.61,22248.0,26.2589,26.3065,26.2589,26.2684,22248.0
2020-10-02 13:15:00,27.62,27.65,27.59,27.63,17464.0,26.2779,26.3065,26.2494,26.2875,17464.0
2020-10-02 13:20:00,27.65,27.66,27.63,27.65,92644.0,26.3065,26.316,26.2875,26.3065,92644.0
2020-10-02 13:25:00,27.66,27.66,27.61,27.64,23412.0,26.316,26.316,26.2684,26.297,23412.0
2020-10-02 13:30:00,27.64,27.65,27.59,27.6,16840.0,26.297,26.3065,26.2494,26.2589,16840.0
2020-10-02 13:35:00,27.57,27.62,27.57,27.61,11720.0,26.2304,26.2779,26.2304,26.2684,11720.0
2020-10-02 13:40:00,27.59,27.61,27.51,27.54,13648.0,26.2494,26.2684,26.1733,26.2018,13648.0
2020-10-02 13:45:00,27.52,27.55,27.5,27.53,19376.0,26.1828,26.2113,26.1638,26.1923,19376.0
2020-10-02 13:50:00,27.52,27.54,27.5,27.53,18012.0,26.1828,26.2018,26.1638,26.1923,18012.0
2020-10-02 13:55:00,27.52,27.54,27.5,27.54,19432.0,26.1828,26.2018,26.1638,26.2018,19432.0
2020-10-02 14:00:00,27.54,27.63,27.53,27.62,31872.0,26.2018,26.2875,26.1923,26.2779,31872.0
2020-10-02 14:05:00,27.63,27.66,27.61,27.64,26460.0,26.2875,26.316,26.2684,26.297,26460.0
2020-10-02 14:10:00,27.65,27.67,27.62,27.65,23008.0,26.3065,26.3255,26.2779,26.3065,23008.0
2020-10-02 14:15:00,27.66,27.68,27.63,27.68,25472.0,26.316,26.335,26.2875,26.335,25472.0
2020-10-02 14:20:00,27.66,27.67,27.62,27.65,20048.0,26.316,26.3255,26.2779,26.3065,20048.0
2020-10-02 14:25:00,27.63,27.64,27.59,27.61,11652.0,26.2875,26.297,26.2494,26.2684,11652.0
2020-10-02 14:30:00,27.61,27.61,27.55,27.59,25996.0,26.2684,26.2684,26.2113,26.2494,25996.0
2020-10-02 14:35:00,27.59,27.61,27.57,27.57,18712.0,26.2494,26.2684,26.2304,26.2304,18712.0
2020-10-02 14:40:00,27.58,27.62,27.57,27.57,16584.0,26.2399,26.2779,26.2304,26.2304,16584.0
2020-10-02 14:45:00,27.58,27.62,27.56,27.57,9936.0,26.2399,26.2779,26.2209,26.2304,9936.0
2020-10-02 14:50:00,27.57,27.57,27.53,27.55,23776.0,26.2304,26.2304,26.1923,26.2113,23776.0
2020-10-02 14:55:00,27.56,27.61,27.54,27.55,22800.0,26.2209,26.2684,26.2018,26.2113,22800.0
2020-10-02 15:00:00,27.56,27.57,27.48,27.5,38108.0,26.2209,26.2304,26.1447,26.1638,38108.0
2020-10-02 15:05:00,27.5,27.5,27.46,27.47,41992.0,26.1638,26.1638,26.1257,26.1352,41992.0
2020-10-02 15:10:00,27.48,27.56,27.42,27.46,44988.0,26.1447,26.2209,26.0877,26.1257,44988.0
2020-10-02 15:15:00,27.45,27.5,27.42,27.48,25548.0,26.1162,26.1638,26.0877,26.1447,25548.0
2020-10-02 15:20:00,27.48,27.52,27.47,27.52,14720.0,26.1447,26.1828,26.1352,26.1828,14720.0
2020-10-02 15:25:00,27.53,27.54,27.51,27.52,14148.0,26.1923,26.2018,26.1733,26.1828,14148.0
2020-10-02 15:30:00,27.53,27.59,27.51,27.55,24052.0,26.1923,26.2494,26.1733,26.2113,24052.0
2020-10-02 15:35:00,27.54,27.55,27.49,27.5,49276.0,26.2018,26.2113,26.1543,26.1638,49276.0
2020-10-02 15:40:00,27.5,27.5,27.44,27.47,40152.0,26.1638,26.1638,26.1067,26.1352,40152.0
2020-10-02 15:45:00,27.47,27.5,27.43,27.5,51400.0,26.1352,26.1638,26.0972,26.1638,51400.0
2020-10-02 15:50:00,27.46,27.47,27.37,27.39,61732.0,26.1257,26.1352,26.0401,26.0591,61732.0
2020-10-02 15:55:00,27.39,27.39,27.33,27.35,296372.0,26.0591,26.0591,26.002,26.0211,296372.0
2020-10-05 09:30:00,27.57,27.75,27.57,27.66,107264.0,26.2304,26.4016,26.2304,26.316,107264.0
2020-10-05 09:35:00,27.66,27.66,27.6,27.61,22680.0,26.316,26.316,26.2589,26.2684,22680.0
2020-10-05 09:40:00,27.63,27.7,27.63,27.7,14400.0,26.2875,26.354,26.2875,26.354,14400.0
2020-10-05 09:45:00,27.7,27.78,27.7,27.78,21540.0,26.354,26.4302,26.354,26.4302,21540.0
2020-10-05 09:50:00,27.78,27.82,27.77,27.82,7704.0,26.4302,26.4682,26.4206,26.4682,7704.0
2020-10-05 09:55:00,27.83,27.93,27.81,27.93,47852.0,26.4777,26.5729,26.4587,26.5729,47852.0
2020-10-05 10:00:00,27.95,27.97,27.89,27.9,20400.0,26.5919,26.6109,26.5348,26.5443,20400.0
2020-10-05 10:05:00,27.87,27.95,27.87,27.94,7812.0,26.5158,26.5919,26.5158,26.5824,7812.0
2020-10-05 10:10:00,27.92,27.97,27.92,27.94,20400.0,26.5634,26.6109,26.5634,26.5824,20400.0
2020-10-05 10:15:00,27.95,28.05,27.95,28.03,33296.0,26.5919,26.687,26.5919,26.668,33296.0
2020-10-05 10:20:00,28.04,28.08,28.01,28.01,13228.0,26.6775,26.7156,26.649,26.649,13228.0
2020-10-05 10:25:00,28.04,28.04,28.02,28.02,26548.0,26.6775,26.6775,26.6585,26.6585,26548.0
2020-10-05 10:30:00,28.05,28.1,28.04,28.07,15764.0,26.687,26.7346,26.6775,26.7061,15764.0
2020-10-05 10:35:00,28.07,28.07,28.01,28.01,9200.0,26.7061,26.7061,26.649,26.649,9200.0
2020-10-05 10:40:00,28.01,28.05,28.0,28.04,25868.0,26.649,26.687,26.6395,26.6775,25868.0
2020-10-05 10:45:00,28.04,28.08,28.02,28.06,27412.0,26.6775,26.7156,26.6585,26.6966,27412.0
2020-10-05 10:50:00,28.06,28.07,28.03,28.06,27908.0,26.6966,26.7061,26.668,26.6966,27908.0
2020-10-05 10:55:00,28.05,28.09,28.05,28.08,9200.0,26.687,26.7251,26.687,26.7156,9200.0
2020-10-05 11:00:00,28.08,28.15,28.08,28.15,38912.0,26.7156,26.7822,26.7156,26.7822,38912.0
2020-10-05 11:05:00,28.16,28.16,28.05,28.1,343728.0,26.7917,26.7917,26.687,26.7346,343728.0
2020-10-05 11:10:00,28.1,28.1,28.0,28.0,101972.0,26.7346,26.7346,26.6395,26.6395,101972.0
2020-10-05 11:15:00,28.0,28.04,27.99,28.03,46064.0,26.6395,26.6775,26.63,26.668,46064.0
2020-10-05 11:20:00,28.01,28.03,27.98,28.0,32164.0,26.649,26.668,26.6204,26.6395,32164.0
2020-10-05 11:25:00,28.0,28.01,27.98,28.0,26524.0,26.6395,26.649,26.6204,26.6395,26524.0
2020-10-05 11:30:00,27.98,28.0,27.96,27.99,19220.0,26.6204,26.6395,26.6014,26.63,19220.0
2020-10-05 11:35:00,27.99,28.0,27.98,28.0,23476.0,26.63,26.6395,26.6204,26.6395,23476.0
2020-10-05 11:40:00,28.01,28.04,27.99,27.99,18480.0,26.649,26.6775,26.63,26.63,18480.0
2020-10-05 11:45:00,27.99,28.0,27.97,27.99,18364.0,26.63,26.6395,26.6109,26.63,18364.0
2020-10-05 11:50:00,27.98,28.01,27.97,28.0,32404.0,26.6204,26.649,26.6109,26.6395,32404.0
2020-10-05 11:55:00,28.0,28.02,28.0,28.02,21576.0,26.6395,26.6585,26.6395,26.6585,21576.0
2020-10-05 12:00:00,28.01,28.02,27.97,27.99,14044.0,26.649,26.6585,26.6109,26.63,14044.0
2020-10-05 12:05:00,27.99,28.0,27.97,27.98,10908.0,26.63,26.6395,26.6109,26.6204,10908.0
2020-10-05 12:10:00,28.0,28.0,27.98,27.99,13844.0,26.6395,26.6395,26.6204,26.63,13844.0
2020-10-05 12:15:00,27.97,27.97,27.95,27.95,14980.0,26.6109,26.6109,26.5919,26.5919,14980.0
2020-10-05 12:20:00,27.96,27.96,27.93,27.95,14232.0,26.6014,26.6014,26.5729,26.5919,14232.0
2020-10-05 12:25:00,27.93,27.94,27.92,27.93,10940.0,26.5729,26.5824,26.5634,26.5729,10940.0
2020-10-05 12:30:00,27.92,27.94,27.92,27.92,10804.0,26.5634,26.5824,26.5634,26.5634,10804.0
2020-10-05 12:35:00,27.93,27.94,27.93,27.93,10608.0,26.5729,26.5824,26.5729,26.5729,10608.0
2020-10-05 12:40:00,27.94,27.94,27.9,27.92,11420.0,26.5824,26.5824,26.5443,26.5634,11420.0
2020-10-05 12:45:00,27.91,27.93,27.89,27.92,14376.0,26.5538,26.5729,26.5348,26.5634,14376.0
2020-10-05 12:50:00,27.91,27.94,27.91,27.93,7600.0,26.5538,26.5824,26.5538,26.5729,7600.0
2020-10-05 12:55:00,27.94,27.94,27.92,27.93,7200.0,26.5824,26.5824,26.5634,26.5729,7200.0
2020-10-05 13:00:00,27.94,27.94,27.92,27.92,10296.0,26.5824,26.5824,26.5634,26.5634,10296.0
2020-10-05 13:05:00,27.93,27.93,27.91,27.91,11884.0,26.5729,26.5729,26.5538,26.5538,11884.0
2020-10-05 13:10:00,27.9,27.92,27.9,27.92,9200.0,26.5443,26.5634,26.5443,26.5634,9200.0
2020-10-05 13:15:00,27.91,27.92,27.89,27.9,7652.0,26.5538,26.5634,26.5348,26.5443,7652.0
2020-10-05 13:20:00,27.9,27.91,27.86,27.86,16800.0,26.5443,26.5538,26.5063,26.5063,16800.0
2020-10-05 13:25:00,27.86,27.86,27.83,27.83,18180.0,26.5063,26.5063,26.4777,26.4777,18180.0
2020-10-05 13:30:00,27.83,27.84,27.82,27.84,21040.0,26.4777,26.4872,26.4682,26.4872,21040.0
2020-10-05 13:35:00,27.85,27.88,27.85,27.86,6860.0,26.4968,26.5253,26.4968,26.5063,6860.0
2020-10-05 13:40:00,27.85,27.86,27.84,27.85,20836.0,26.4968,26.5063,26.4872,26.4968,20836.0
2020-10-05 13:45:00,27.85,27.87,27.83,27.83,16032.0,26.4968,26.5158,26.4777,26.4777,16032.0
2020-10-05 13:50:00,27.85,27.86,27.8,27.81,42312.0,26.4968,26.5063,26.4492,26.4587,42312.0
2020-10-05 13:55:00,27.81,27.81,27.8,27.8,12204.0,26.4587,26.4587,26.4492,26.4492,12204.0
2020-10-05 14:00:00,27.8,27.81,27.78,27.81,28372.0,26.4492,26.4587,26.4302,26.4587,28372.0
2020-10-05 14:05:00,27.82,27.87,27.82,27.86,14252.0,26.4682,26.5158,26.4682,26.5063,14252.0
2020-10-05 14:10:00,27.86,27.86,27.82,27.85,20928.0,26.5063,26.5063,26.4682,26.4968,20928.0
2020-10-05 14:15:00,27.85,27.86,27.84,27.84,17372.0,26.4968,26.5063,26.4872,26.4872,17372.0
2020-10-05 14:20:00,27.84,27.84,27.78,27.78,83552.0,26.4872,26.4872,26.4302,26.4302,83552.0
2020-10-05 14:25:00,27.78,27.79,27.75,27.79,59352.0,26.4302,26.4397,26.4016,26.4397,59352.0
2020-10-05 14:30:00,27.79,27.82,27.78,27.79,39796.0,26.4397,26.4682,26.4302,26.4397,39796.0
2020-10-05 14:35:00,27.79,27.81,27.78,27.79,29048.0,26.4397,26.4587,26.4302,26.4397,29048.0
2020-10-05 14:40:00,27.79,27.81,27.77,27.8,71044.0,26.4397,26.4587,26.4206,26.4492,71044.0
2020-10-05 14:45:00,27.8,27.83,27.8,27.81,17272.0,26.4492,26.4777,26.4492,26.4587,17272.0
2020-10-05 14:50:00,27.8,27.83,27.8,27.81,11400.0,26.4492,26.4777,26.4492,26.4587,11400.0
2020-10-05 14:55:00,27.81,27.83,27.79,27.83,25208.0,26.4587,26.4777,26.4397,26.4777,25208.0
2020-10-05 15:00:00,27.81,27.82,27.79,27.82,15508.0,26.4587,26.4682,26.4397,26.4682,15508.0
2020-10-05 15:05:00,27.82,27.82,27.76,27.8,53272.0,26.4682,26.4682,26.4111,26.4492,53272.0
2020-10-05 15:10:00,27.8,27.82,27.78,27.8,129900.0,26.4492,26.4682,26.4302,26.4492,129900.0
2020-10-05 15:15:00,27.81,27.85,27.81,27.82,65952.0,26.4587,26.4968,26.4587,26.4682,65952.0
2020-10-05 15:20:00,27.82,27.84,27.79,27.81,117944.0,26.4682,26.4872,26.4397,26.4587,117944.0
2020-10-05 15:25:00,27.81,27.85,27.8,27.81,78080.0,26.4587,26.4968,26.4492,26.4587,78080.0
2020-10-05 15:30:00,27.82,27.91,27.81,27.89,113768.0,26.4682,26.5538,26.4587,26.5348,113768.0
2020-10-05 15:35:00,27.89,27.89,27.84,27.84,133824.0,26.5348,26.5348,26.4872,26.4872,133824.0
2020-10-05 15:40:00,27.85,27.86,27.81,27.82,98596.0,26.4968,26.5063,26.4587,26.4682,98596.0
2020-10-05 15:45:00,27.82,27.9,27.81,27.9,46644.0,26.4682,26.5443,26.4587,26.5443,46644.0
2020-10-05 15:50:00,27.88,27.88,27.82,27.85,103408.0,26.5253,26.5253,26.4682,26.4968,103408.0
2020-10-05 15:55:00,27.84,27.92,27.82,27.88,423852.0,26.4872,26.5634,26.4682,26.5253,423852.0
2020-10-06 09:30:00,27.82,27.92,27.79,27.84,78960.0,26.4682,26.5634,26.4397,26.4872,78960.0
2020-10-06 09:35:00,27.86,27.87,27.82,27.83,19124.0,26.5063,26.5158,26.4682,26.4777,19124.0
2020-10-06 09:40:00,27.84,27.87,27.84,27.85,8604.0,26.4872,26.5158,26.4872,26.4968,8604.0
2020-10-06 09:45:00,27.88,27.88,27.78,27.81,35396.0,26.5253,26.5253,26.4302,26.4587,35396.0
2020-10-06 09:50:00,27.81,27.84,27.79,27.79,9272.0,26.4587,26.4872,26.4397,26.4397,9272.0
2020-10-06 09:55:00,27.79,27.81,27.77,27.79,11620.0,26.4397,26.4587,26.4206,26.4397,11620.0
2020-10-06 10:00:00,27.77,27.84,27.77,27.82,33264.0,26.4206,26.4872,26.4206,26.4682,33264.0
2020-10-06 10:05:00,27.82,27.85,27.8,27.81,27340.0,26.4682,26.4968,26.4492,26.4587,27340.0
2020-10-06 10:10:00,27.81,27.84,27.8,27.83,27984.0,26.4587,26.4872,26.4492,26.4777,27984.0
2020-10-06 10:15:00,27.84,27.9,27.81,27.89,36480.0,26.4872,26.5443,26.4587,26.5348,36480.0
2020-10-06 10:20:00,27.89,27.93,27.88,27.92,9204.0,26.5348,26.5729,26.5253,26.5634,9204.0
2020-10-06 10:25:00,27.91,27.97,27.89,27.93,21328.0,26.5538,26.6109,26.5348,26.5729,21328.0
2020-10-06 10:30:00,27.95,28.0,27.92,28.0,31920.0,26.5919,26.6395,26.5634,26.6395,31920.0
2020-10-06 10:35:00,28.0,28.01,27.95,27.98,36556.0,26.6395,26.649,26.5919,26.6204,36556.0
2020-10-06 10:40:00,27.98,28.02,27.88,27.88,23584.0,26.6204,26.6585,26.5253,26.5253,23584.0
2020-10-06 10:45:00,27.89,27.95,27.89,27.92,15828.0,26.5348,26.5919,26.5348,26.5634,15828.0
2020-10-06 10:50:00,27.94,27.96,27.92,27.95,18552.0,26.5824,26.6014,26.5634,26.5919,18552.0
2020-10-06 10:55:00,27.92,28.0,27.92,27.96,30428.0,26.5634,26.6395,26.5634,26.6014,30428.0
2020-10-06 11:00:00,27.97,27.98,27.93,27.98,10400.0,26.6109,26.6204,26.5729,26.6204,10400.0
2020-10-06 11:05:00,27.99,27.99,27.95,27.99,15012.0,26.63,26.63,26.5919,26.63,15012.0
2020-10-06 11:10:00,27.96,28.0,27.96,28.0,19616.0,26.6014,26.6395,26.6014,26.6395,19616.0
2020-10-06 11:15:00,28.01,28.04,28.0,28.02,27136.0,26.649,26.6775,26.6395,26.6585,27136.0
2020-10-06 11:20:00,28.02,28.03,27.97,27.99,26584.0,26.6585,26.668,26.6109,26.63,26584.0
2020-10-06 11:25:00,27.97,27.99,27.96,27.98,16048.0,26.6109,26.63,26.6014,26.6204,16048.0
2020-10-06 11:30:00,27.98,28.0,27.95,27.96,12876.0,26.6204,26.6395,26.5919,26.6014,12876.0
2020-10-06 11:35:00,27.97,28.04,27.97,28.03,8084.0,26.6109,26.6775,26.6109,26.668,8084.0
2020-10-06 11:40:00,28.03,28.05,27.98,27.98,60056.0,26.668,26.687,26.6204,26.6204,60056.0
2020-10-06 11:45:00,28.0,28.0,27.96,27.96,5916.0,26.6395,26.6395,26.6014,26.6014,5916.0
2020-10-06 11:50:00,27.95,27.96,27.92,27.93,4892.0,26.5919,26.6014,26.5634,26.5729,4892.0
2020-10-06 11:55:00,27.95,27.95,27.91,27.93,15352.0,26.5919,26.5919,26.5538,26.5729,15352.0
2020-10-06 12:00:00,27.93,27.95,27.92,27.94,7700.0,26.5729,26.5919,26.5634,26.5824,7700.0
2020-10-06 12:05:00,27.95,27.98,27.94,27.98,20528.0,26.5919,26.6204,26.5824,26.6204,20528.0
2020-10-06 12:10:00,27.99,27.99,27.96,27.97,17564.0,26.63,26.63,26.6014,26.6109,17564.0
2020-10-06 12:15:00,27.98,27.98,27.96,27.97,7600.0,26.6204,26.6204,26.6014,26.6109,7600.0
2020-10-06 12:20:00,27.97,28.03,27.96,28.02,22148.0,26.6109,26.668,26.6014,26.6585,22148.0
2020-10-06 12:25:00,28.02,28.02,27.99,27.99,12856.0,26.6585,26.6585,26.63,26.63,12856.0
2020-10-06 12:30:00,27.99,28.0,27.96,27.97,18268.0,26.63,26.6395,26.6014,26.6109,18268.0
2020-10-06 12:35:00,27.98,28.01,27.97,27.97,13472.0,26.6204,26.649,26.6109,26.6109,13472.0
2020-10-06 12:40:00,27.97,27.98,27.96,27.97,10240.0,26.6109,26.6204,26.6014,26.6109,10240.0
2020-10-06 12:45:00,27.98,28.02,27.98,28.0,17184.0,26.6204,26.6585,26.6204,26.6395,17184.0
2020-10-06 12:50:00,28.01,28.03,28.0,28.03,24108.0,26.649,26.668,26.6395,26.668,24108.0
2020-10-06 12:55:00,28.04,28.05,28.02,28.02,24436.0,26.6775,26.687,26.6585,26.6585,24436.0
2020-10-06 13:00:00,28.02,28.03,28.01,28.01,17324.0,26.6585,26.668,26.649,26.649,17324.0
2020-10-06 13:05:00,28.01,28.05,28.0,28.05,25516.0,26.649,26.687,26.6395,26.687,25516.0
2020-10-06 13:10:00,28.06,28.08,28.04,28.07,43796.0,26.6966,26.7156,26.6775,26.7061,43796.0
2020-10-06 13:15:00,28.07,28.1,28.05,28.09,38808.0,26.7061,26.7346,26.687,26.7251,38808.0
2020-10-06 13:20:00,28.08,28.11,28.07,28.07,40276.0,26.7156,26.7441,26.7061,26.7061,40276.0
2020-10-06 13:25:00,28.08,28.08,28.02,28.02,15088.0,26.7156,26.7156,26.6585,26.6585,15088.0
2020-10-06 13:30:00,28.03,28.06,28.03,28.06,4128.0,26.668,26.6966,26.668,26.6966,4128.0
2020-10-06 13:35:00,28.05,28.08,28.05,28.07,18700.0,26.687,26.7156,26.687,26.7061,18700.0
2020-10-06 13:40:00,28.08,28.09,28.05,28.06,32964.0,26.7156,26.7251,26.687,26.6966,32964.0
2020-10-06 13:45:00,28.06,28.06,28.03,28.04,8000.0,26.6966,26.6966,26.668,26.6775,8000.0
2020-10-06 13:50:00,28.04,28.05,28.02,28.04,26160.0,26.6775,26.687,26.6585,26.6775,26160.0
2020-10-06 13:55:00,28.03,28.03,28.02,28.03,8900.0,26.668,26.668,26.6585,26.668,8900.0
2020-10-06 14:00:00,28.03,28.03,28.0,28.01,30444.0,26.668,26.668,26.6395,26.649,30444.0
2020-10-06 14:05:00,28.0,28.03,28.0,28.01,31916.0,26.6395,26.668,26.6395,26.649,31916.0
2020-10-06 14:10:00,28.0,28.03,28.0,28.03,26508.0,26.6395,26.668,26.6395,26.668,26508.0
2020-10-06 14:15:00,28.03,28.06,28.03,28.04,32204.0,26.668,26.6966,26.668,26.6775,32204.0
2020-10-06 14:20:00,28.04,28.09,28.04,28.09,15648.0,26.6775,26.7251,26.6775,26.7251,15648.0
2020-10-06 14:25:00,28.09,28.1,28.06,28.08,18792.0,26.7251,26.7346,26.6966,26.7156,18792.0
2020-10-06 14:30:00,28.09,28.12,28.09,28.11,10764.0,26.7251,26.7536,26.7251,26.7441,10764.0
2020-10-06 14:35:00,28.11,28.15,28.1,28.13,21840.0,26.7441,26.7822,26.7346,26.7632,21840.0
2020-10-06 14:40:00,28.14,28.16,28.13,28.16,38916.0,26.7727,26.7917,26.7632,26.7917,38916.0
2020-10-06 14:45:00,28.15,28.19,28.0,28.0,16732.0,26.7822,26.8202,26.6395,26.6395,16732.0
2020-10-06 14:50:00,28.0,28.0,27.81,27.81,51556.0,26.6395,26.6395,26.4587,26.4587,51556.0
2020-10-06 14:55:00,27.79,27.88,27.75,27.81,27104.0,26.4397,26.5253,26.4016,26.4587,27104.0
2020-10-06 15:00:00,27.79,27.81,27.72,27.73,28396.0,26.4397,26.4587,26.3731,26.3826,28396.0
2020-10-06 15:05:00,27.71,27.74,27.58,27.66,38724.0,26.3636,26.3921,26.2399,26.316,38724.0
2020-10-06 15:10:00,27.68,27.69,27.61,27.63,29828.0,26.335,26.3445,26.2684,26.2875,29828.0
2020-10-06 15:15:00,27.63,27.65,27.59,27.59,48724.0,26.2875,26.3065,26.2494,26.2494,48724.0
2020-10-06 15:20:00,27.59,27.62,27.56,27.59,44820.0,26.2494,26.2779,26.2209,26.2494,44820.0
2020-10-06 15:25:00,27.58,27.68,27.57,27.65,68248.0,26.2399,26.335,26.2304,26.3065,68248.0
2020-10-06 15:30:00,27.65,27.78,27.63,27.76,87792.0,26.3065,26.4302,26.2875,26.4111,87792.0
2020-10-06 15:35:00,27.76,27.77,27.72,27.75,125064.0,26.4111,26.4206,26.3731,26.4016,125064.0
2020-10-06 15:40:00,27.75,27.76,27.7,27.72,81232.0,26.4016,26.4111,26.354,26.3731,81232.0
2020-10-06 15:45:00,27.72,27.72,27.6,27.63,65264.0,26.3731,26.3731,26.2589,26.2875,65264.0
2020-10-06 15:50:00,27.61,27.63,27.51,27.57,214432.0,26.2684,26.2875,26.1733,26.2304,214432.0
2020-10-06 15:55:00,27.58,27.59,27.53,27.54,448744.0,26.2399,26.2494,26.1923,26.2018,448744.0
2020-10-07 09:30:00,27.83,27.99,27.69,27.96,61240.0,26.4777,26.63,26.3445,26.6014,61240.0
2020-10-07 09:35:00,27.97,28.03,27.96,28.02,31200.0,26.6109,26.668,26.6014,26.6585,31200.0
2020-10-07 09:40:00,28.03,28.05,28.0,28.05,17908.0,26.668,26.687,26.6395,26.687,17908.0
2020-10-07 09:45:00,28.05,28.08,28.02,28.08,10668.0,26.687,26.7156,26.6585,26.7156,10668.0
2020-10-07 09:50:00,28.06,28.07,28.01,28.07,12640.0,26.6966,26.7061,26.649,26.7061,12640.0
2020-10-07 09:55:00,28.05,28.11,28.0,28.04,69580.0,26.687,26.7441,26.6395,26.6775,69580.0
2020-10-07 10:00:00,28.03,28.08,28.03,28.08,4680.0,26.668,26.7156,26.668,26.7156,4680.0
2020-10-07 10:05:00,28.11,28.14,28.06,28.14,14340.0,26.7441,26.7727,26.6966,26.7727,14340.0
2020-10-07 10:10:00,28.13,28.14,28.09,28.1,10892.0,26.7632,26.7727,26.7251,26.7346,10892.0
2020-10-07 10:15:00,28.13,28.17,28.11,28.15,23592.0,26.7632,26.8012,26.7441,26.7822,23592.0
2020-10-07 10:20:00,28.17,28.24,28.16,28.18,19088.0,26.8012,26.8678,26.7917,26.8107,19088.0
2020-10-07 10:25:00,28.18,28.25,28.18,28.22,23528.0,26.8107,26.8773,26.8107,26.8488,23528.0
2020-10-07 10:30:00,28.24,28.26,28.19,28.19,16640.0,26.8678,26.8868,26.8202,26.8202,16640.0
2020-10-07 10:35:00,28.19,28.2,28.16,28.16,13252.0,26.8202,26.8298,26.7917,26.7917,13252.0
2020-10-07 10:40:00,28.17,28.18,28.14,28.18,26632.0,26.8012,26.8107,26.7727,26.8107,26632.0
2020-10-07 10:45:00,28.2,28.22,28.17,28.2,13644.0,26.8298,26.8488,26.8012,26.8298,13644.0
2020-10-07 10:50:00,28.21,28.23,28.2,28.21,12952.0,26.8393,26.8583,26.8298,26.8393,12952.0
2020-10-07 10:55:00,28.2,28.23,28.2,28.2,14772.0,26.8298,26.8583,26.8298,26.8298,14772.0
2020-10-07 11:00:00,28.21,28.21,28.14,28.16,27956.0,26.8393,26.8393,26.7727,26.7917,27956.0
2020-10-07 11:05:00,28.18,28.24,28.18,28.24,12400.0,26.8107,26.8678,26.8107,26.8678,12400.0
2020-10-07 11:10:00,28.24,28.25,28.19,28.2,16236.0,26.8678,26.8773,26.8202,26.8298,16236.0
2020-10-07 11:15:00,28.2,28.22,28.18,28.2,16664.0,26.8298,26.8488,26.8107,26.8298,16664.0
2020-10-07 11:20:00,28.19,28.23,28.18,28.21,11932.0,26.8202,26.8583,26.8107,26.8393,11932.0
2020-10-07 11:25:00,28.22,28.22,28.16,28.17,22852.0,26.8488,26.8488,26.7917,26.8012,22852.0
2020-10-07 11:30:00,28.17,28.21,28.16,28.21,18860.0,26.8012,26.8393,26.7917,26.8393,18860.0
2020-10-07 11:35:00,28.22,28.22,28.18,28.2,12932.0,26.8488,26.8488,26.8107,26.8298,12932.0
2020-10-07 11:40:00,28.22,28.27,28.22,28.26,5200.0,26.8488,26.8964,26.8488,26.8868,5200.0
2020-10-07 11:45:00,28.27,28.27,28.22,28.23,25988.0,26.8964,26.8964,26.8488,26.8583,25988.0
2020-10-07 11:50:00,28.24,28.26,28.22,28.24,50556.0,26.8678,26.8868,26.8488,26.8678,50556.0
2020-10-07 11:55:00,28.26,28.27,28.22,28.23,20472.0,26.8868,26.8964,26.8488,26.8583,20472.0
2020-10-07 12:00:00,28.22,28.23,28.21,28.21,6060.0,26.8488,26.8583,26.8393,26.8393,6060.0
2020-10-07 12:05:00,28.22,28.22,28.19,28.22,10968.0,26.8488,26.8488,26.8202,26.8488,10968.0
2020-10-07 12:10:00,28.21,28.22,28.2,28.2,12000.0,26.8393,26.8488,26.8298,26.8298,12000.0
2020-10-07 12:15:00,28.21,28.24,28.19,28.22,23432.0,26.8393,26.8678,26.8202,26.8488,23432.0
2020-10-07 12:20:00,28.24,28.25,28.23,28.25,21112.0,26.8678,26.8773,26.8583,26.8773,21112.0
2020-10-07 12:25:00,28.24,28.24,28.16,28.22,20400.0,26.8678,26.8678,26.7917,26.8488,20400.0
2020-10-07 12:30:00,28.22,28.24,28.22,28.23,10204.0,26.8488,26.8678,26.8488,26.8583,10204.0
2020-10-07 12:35:00,28.21,28.22,28.19,28.21,15104.0,26.8393,26.8488,26.8202,26.8393,15104.0
2020-10-07 12:40:00,28.21,28.23,28.21,28.22,10636.0,26.8393,26.8583,26.8393,26.8488,10636.0
2020-10-07 12:45:00,28.22,28.22,28.19,28.21,39812.0,26.8488,26.8488,26.8202,26.8393,39812.0
2020-10-07 12:50:00,28.23,28.24,28.21,28.23,25556.0,26.8583,26.8678,26.8393,26.8583,25556.0
2020-10-07 12:55:00,28.23,28.25,28.22,28.24,13308.0,26.8583,26.8773,26.8488,26.8678,13308.0
2020-10-07 13:00:00,28.23,28.24,28.22,28.24,10628.0,26.8583,26.8678,26.8488,26.8678,10628.0
2020-10-07 13:05:00,28.23,28.24,28.2,28.21,20228.0,26.8583,26.8678,26.8298,26.8393,20228.0
2020-10-07 13:10:00,28.21,28.21,28.18,28.18,17612.0,26.8393,26.8393,26.8107,26.8107,17612.0
2020-10-07 13:15:00,28.18,28.2,28.17,28.19,17880.0,26.8107,26.8298,26.8012,26.8202,17880.0
2020-10-07 13:20:00,28.19,28.21,28.18,28.2,37940.0,26.8202,26.8393,26.8107,26.8298,37940.0
2020-10-07 13:25:00,28.19,28.22,28.16,28.22,57068.0,26.8202,26.8488,26.7917,26.8488,57068.0
2020-10-07 13:30:00,28.22,28.25,28.21,28.23,15828.0,26.8488,26.8773,26.8393,26.8583,15828.0
2020-10-07 13:35:00,28.24,28.27,28.22,28.24,38668.0,26.8678,26.8964,26.8488,26.8678,38668.0
2020-10-07 13:40:00,28.23,28.27,28.2,28.25,25528.0,26.8583,26.8964,26.8298,26.8773,25528.0
2020-10-07 13:45:00,28.25,28.29,28.23,28.29,23836.0,26.8773,26.9154,26.8583,26.9154,23836.0
2020-10-07 13:50:00,28.29,28.35,28.28,28.35,65792.0,26.9154,26.9725,26.9059,26.9725,65792.0
2020-10-07 13:55:00,28.34,28.36,28.32,28.32,21952.0,26.963,26.982,26.9439,26.9439,21952.0
2020-10-07 14:00:00,28.34,28.36,28.34,28.35,13064.0,26.963,26.982,26.963,26.9725,13064.0
2020-10-07 14:05:00,28.33,28.34,28.3,28.31,15620.0,26.9534,26.963,26.9249,26.9344,15620.0
2020-10-07 14:10:00,28.3,28.3,28.25,28.26,19248.0,26.9249,26.9249,26.8773,26.8868,19248.0
2020-10-07 14:15:00,28.28,28.32,28.28,28.32,6380.0,26.9059,26.9439,26.9059,26.9439,6380.0
2020-10-07 14:20:00,28.3,28.34,28.3,28.33,21216.0,26.9249,26.963,26.9249,26.9534,21216.0
2020-10-07 14:25:00,28.33,28.36,28.33,28.34,29604.0,26.9534,26.982,26.9534,26.963,29604.0
2020-10-07 14:30:00,28.33,28.34,28.32,28.34,9036.0,26.9534,26.963,26.9439,26.963,9036.0
2020-10-07 14:35:00,28.34,28.35,28.33,28.33,45016.0,26.963,26.9725,26.9534,26.9534,45016.0
2020-10-07 14:40:00,28.33,28.34,28.3,28.33,25080.0,26.9534,26.963,26.9249,26.9534,25080.0
2020-10-07 14:45:00,28.34,28.35,28.33,28.34,25200.0,26.963,26.9725,26.9534,26.963,25200.0
2020-10-07 14:50:00,28.33,28.35,28.33,28.34,16996.0,26.9534,26.9725,26.9534,26.963,16996.0
2020-10-07 14:55:00,28.35,28.36,28.34,28.35,29604.0,26.9725,26.982,26.963,26.9725,29604.0
2020-10-07 15:00:00,28.34,28.35,28.33,28.34,6628.0,26.963,26.9725,26.9534,26.963,6628.0
2020-10-07 15:05:00,28.35,28.37,28.34,28.36,12544.0,26.9725,26.9915,26.963,26.982,12544.0
2020-10-07 15:10:00,28.36,28.39,28.35,28.35,32280.0,26.982,27.0105,26.9725,26.9725,32280.0
2020-10-07 15:15:00,28.35,28.36,28.32,28.32,31584.0,26.9725,26.982,26.9439,26.9439,31584.0
2020-10-07 15:20:00,28.33,28.36,28.32,28.36,26028.0,26.9534,26.982,26.9439,26.982,26028.0
2020-10-07 15:25:00,28.36,28.38,28.34,28.36,17568.0,26.982,27.001,26.963,26.982,17568.0
2020-10-07 15:30:00,28.36,28.36,28.31,28.31,24816.0,26.982,26.982,26.9344,26.9344,24816.0
2020-10-07 15:35:00,28.31,28.35,28.3,28.33,38500.0,26.9344,26.9725,26.9249,26.9534,38500.0
2020-10-07 15:40:00,28.33,28.34,28.31,28.32,18560.0,26.9534,26.963,26.9344,26.9439,18560.0
2020-10-07 15:45:00,28.32,28.33,28.31,28.32,33636.0,26.9439,26.9534,26.9344,26.9439,33636.0
2020-10-07 15:50:00,28.33,28.36,28.31,28.36,68180.0,26.9534,26.982,26.9344,26.982,68180.0
2020-10-07 15:55:00,28.36,28.38,28.26,28.26,230740.0,26.982,27.001,26.8868,26.8868,230740.0
2020-10-08 09:30:00,28.38,28.52,28.29,28.49,59036.0,27.001,27.1342,26.9154,27.1057,59036.0
2020-10-08 09:35:00,28.49,28.5,28.45,28.47,5200.0,27.1057,27.1152,27.0676,27.0866,5200.0
2020-10-08 09:40:00,28.45,28.49,28.44,28.47,15952.0,27.0676,27.1057,27.0581,27.0866,15952.0
2020-10-08 09:45:00,28.45,28.46,28.39,28.39,31892.0,27.0676,27.0771,27.0105,27.0105,31892.0
2020-10-08 09:50:00,28.39,28.43,28.37,28.43,17228.0,27.0105,27.0486,26.9915,27.0486,17228.0
2020-10-08 09:55:00,28.45,28.52,28.45,28.52,54956.0,27.0676,27.1342,27.0676,27.1342,54956.0
2020-10-08 10:00:00,28.51,28.53,28.44,28.44,18916.0,27.1247,27.1437,27.0581,27.0581,18916.0
2020-10-08 10:05:00,28.45,28.53,28.45,28.5,29724.0,27.0676,27.1437,27.0676,27.1152,29724.0
2020-10-08 10:10:00,28.53,28.55,28.5,28.53,26772.0,27.1437,27.1627,27.1152,27.1437,26772.0
2020-10-08 10:15:00,28.53,28.54,28.5,28.53,42012.0,27.1437,27.1532,27.1152,27.1437,42012.0
2020-10-08 10:20:00,28.53,28.56,28.52,28.54,47208.0,27.1437,27.1723,27.1342,27.1532,47208.0
2020-10-08 10:25:00,28.52,28.55,28.52,28.55,3620.0,27.1342,27.1627,27.1342,27.1627,3620.0
2020-10-08 10:30:00,28.55,28.58,28.53,28.58,14732.0,27.1627,27.1913,27.1437,27.1913,14732.0
2020-10-08 10:35:00,28.59,28.61,28.57,28.6,5872.0,27.2008,27.2198,27.1818,27.2103,5872.0
2020-10-08 10:40:00,28.59,28.6,28.56,28.6,28488.0,27.2008,27.2103,27.1723,27.2103,28488.0
2020-10-08 10:45:00,28.59,28.63,28.58,28.6,39540.0,27.2008,27.2389,27.1913,27.2103,39540.0
2020-10-08 10:50:00,28.62,28.64,28.58,28.59,27216.0,27.2293,27.2484,27.1913,27.2008,27216.0
2020-10-08 10:55:00,28.59,28.6,28.52,28.55,28704.0,27.2008,27.2103,27.1342,27.1627,28704.0
2020-10-08 11:00:00,28.53,28.53,28.47,28.47,24448.0,27.1437,27.1437,27.0866,27.0866,24448.0
2020-10-08 11:05:00,28.47,28.51,28.47,28.49,7212.0,27.0866,27.1247,27.0866,27.1057,7212.0
2020-10-08 11:10:00,28.49,28.51,28.48,28.49,4800.0,27.1057,27.1247,27.0961,27.1057,4800.0
2020-10-08 11:15:00,28.53,28.53,28.47,28.48,8296.0,27.1437,27.1437,27.0866,27.0961,8296.0
2020-10-08 11:20:00,28.48,28.51,28.46,28.49,19908.0,27.0961,27.1247,27.0771,27.1057,19908.0
2020-10-08 11:25:00,28.49,28.5,28.47,28.47,17000.0,27.1057,27.1152,27.0866,27.0866,17000.0
2020-10-08 11:30:00,28.47,28.48,28.4,28.4,35808.0,27.0866,27.0961,27.02,27.02,35808.0
2020-10-08 11:35:00,28.42,28.5,28.42,28.49,12168.0,27.0391,27.1152,27.0391,27.1057,12168.0
2020-10-08 11:40:00,28.5,28.5,28.48,28.48,6108.0,27.1152,27.1152,27.0961,27.0961,6108.0
2020-10-08 11:45:00,28.46,28.46,28.41,28.43,15884.0,27.0771,27.0771,27.0296,27.0486,15884.0
2020-10-08 11:50:00,28.41,28.41,28.38,28.4,7768.0,27.0296,27.0296,27.001,27.02,7768.0
2020-10-08 11:55:00,28.38,28.39,28.37,28.38,6424.0,27.001,27.0105,26.9915,27.001,6424.0
2020-10-08 12:00:00,28.39,28.44,28.39,28.44,9020.0,27.0105,27.0581,27.0105,27.0581,9020.0
2020-10-08 12:05:00,28.46,28.49,28.44,28.48,10824.0,27.0771,27.1057,27.0581,27.0961,10824.0
2020-10-08 12:10:00,28.5,28.5,28.47,28.5,5612.0,27.1152,27.1152,27.0866,27.1152,5612.0
2020-10-08 12:15:00,28.48,28.5,28.47,28.49,7900.0,27.0961,27.1152,27.0866,27.1057,7900.0
2020-10-08 12:20:00,28.48,28.52,28.48,28.52,6972.0,27.0961,27.1342,27.0961,27.1342,6972.0
2020-10-08 12:25:00,28.52,28.52,28.5,28.52,29192.0,27.1342,27.1342,27.1152,27.1342,29192.0
2020-10-08 12:30:00,28.5,28.51,28.5,28.5,8420.0,27.1152,27.1247,27.1152,27.1152,8420.0
2020-10-08 12:35:00,28.5,28.52,28.48,28.52,7440.0,27.1152,27.1342,27.0961,27.1342,7440.0
2020-10-08 12:40:00,28.5,28.51,28.48,28.49,16116.0,27.1152,27.1247,27.0961,27.1057,16116.0
2020-10-08 12:45:00,28.49,28.5,28.48,28.5,2000.0,27.1057,27.1152,27.0961,27.1152,2000.0
2020-10-08 12:50:00,28.52,28.52,28.49,28.49,30612.0,27.1342,27.1342,27.1057,27.1057,30612.0
2020-10-08 12:55:00,28.49,28.5,28.47,28.49,21008.0,27.1057,27.1152,27.0866,27.1057,21008.0
2020-10-08 13:00:00,28.49,28.5,28.48,28.49,6384.0,27.1057,27.1152,27.0961,27.1057,6384.0
2020-10-08 13:05:00,28.48,28.5,28.48,28.5,4400.0,27.0961,27.1152,27.0961,27.1152,4400.0
2020-10-08 13:10:00,28.5,28.5,28.48,28.5,14272.0,27.1152,27.1152,27.0961,27.1152,14272.0
2020-10-08 13:15:00,28.49,28.5,28.48,28.49,19404.0,27.1057,27.1152,27.0961,27.1057,19404.0
2020-10-08 13:20:00,28.5,28.5,28.48,28.49,9980.0,27.1152,27.1152,27.0961,27.1057,9980.0
2020-10-08 13:25:00,28.49,28.49,28.47,28.49,20000.0,27.1057,27.1057,27.0866,27.1057,20000.0
2020-10-08 13:30:00,28.47,28.48,28.43,28.43,17788.0,27.0866,27.0961,27.0486,27.0486,17788.0
2020-10-08 13:35:00,28.44,28.47,28.43,28.46,12128.0,27.0581,27.0866,27.0486,27.0771,12128.0
2020-10-08 13:40:00,28.45,28.49,28.45,28.46,8484.0,27.0676,27.1057,27.0676,27.0771,8484.0
2020-10-08 13:45:00,28.46,28.47,28.44,28.47,20156.0,27.0771,27.0866,27.0581,27.0866,20156.0
2020-10-08 13:50:00,28.46,28.48,28.45,28.48,5448.0,27.0771,27.0961,27.0676,27.0961,5448.0
2020-10-08 13:55:00,28.46,28.47,28.45,28.46,25728.0,27.0771,27.0866,27.0676,27.0771,25728.0
2020-10-08 14:00:00,28.46,28.47,28.45,28.46,22140.0,27.0771,27.0866,27.0676,27.0771,22140.0
2020-10-08 14:05:00,28.46,28.48,28.46,28.48,13856.0,27.0771,27.0961,27.0771,27.0961,13856.0
2020-10-08 14:10:00,28.48,28.48,28.46,28.46,7476.0,27.0961,27.0961,27.0771,27.0771,7476.0
2020-10-08 14:15:00,28.46,28.48,28.46,28.48,9592.0,27.0771,27.0961,27.0771,27.0961,9592.0
2020-10-08 14:20:00,28.48,28.5,28.48,28.5,19456.0,27.0961,27.1152,27.0961,27.1152,19456.0
2020-10-08 14:25:00,28.49,28.49,28.48,28.48,50044.0,27.1057,27.1057,27.0961,27.0961,50044.0
2020-10-08 14:30:00,28.48,28.48,28.46,28.47,16984.0,27.0961,27.0961,27.0771,27.0866,16984.0
2020-10-08 14:35:00,28.46,28.46,28.43,28.45,21600.0,27.0771,27.0771,27.0486,27.0676,21600.0
2020-10-08 14:40:00,28.44,28.44,28.42,28.43,18172.0,27.0581,27.0581,27.0391,27.0486,18172.0
2020-10-08 14:45:00,28.44,28.44,28.42,28.44,9884.0,27.0581,27.0581,27.0391,27.0581,9884.0
2020-10-08 14:50:00,28.45,28.45,28.42,28.42,12400.0,27.0676,27.0676,27.0391,27.0391,12400.0
2020-10-08 14:55:00,28.42,28.43,28.41,28.41,7360.0,27.0391,27.0486,27.0296,27.0296,7360.0
2020-10-08 15:00:00,28.42,28.43,28.39,28.42,20640.0,27.0391,27.0486,27.0105,27.0391,20640.0
2020-10-08 15:05:00,28.41,28.42,28.39,28.4,20400.0,27.0296,27.0391,27.0105,27.02,20400.0
2020-10-08 15:10:00,28.39,28.45,28.39,28.41,39608.0,27.0105,27.0676,27.0105,27.0296,39608.0
2020-10-08 15:15:00,28.41,28.41,28.38,28.4,20400.0,27.0296,27.0296,27.001,27.02,20400.0
2020-10-08 15:20:00,28.39,28.41,28.38,28.39,17168.0,27.0105,27.0296,27.001,27.0105,17168.0
2020-10-08 15:25:00,28.4,28.42,28.4,28.41,17732.0,27.02,27.0391,27.02,27.0296,17732.0
2020-10-08 15:30:00,28.42,28.42,28.39,28.39,34072.0,27.0391,27.0391,27.0105,27.0105,34072.0
2020-10-08 15:35:00,28.39,28.39,28.37,28.37,23176.0,27.0105,27.0105,26.9915,26.9915,23176.0
2020-10-08 15:40:00,28.37,28.38,28.37,28.38,33680.0,26.9915,27.001,26.9915,27.001,33680.0
2020-10-08 15:45:00,28.38,28.39,28.37,28.38,31804.0,27.001,27.0105,26.9915,27.001,31804.0
2020-10-08 15:50:00,28.38,28.38,28.36,28.38,52780.0,27.001,27.001,26.982,27.001,52780.0
2020-10-08 15:55:00,28.39,28.41,28.37,28.38,170616.0,27.0105,27.0296,26.9915,27.001,170616.0
2020-10-09 09:30:00,28.63,28.78,28.59,28.77,181024.0,27.2389,27.3816,27.2008,27.3721,181024.0
2020-10-09 09:35:00,28.78,28.79,28.71,28.76,44352.0,27.3816,27.3911,27.315,27.3625,44352.0
2020-10-09 09:40:00,28.76,28.82,28.75,28.77,37524.0,27.3625,27.4196,27.353,27.3721,37524.0
2020-10-09 09:45:00,28.79,28.81,28.61,28.61,153188.0,27.3911,27.4101,27.2198,27.2198,153188.0
2020-10-09 09:50:00,28.63,28.64,28.59,28.61,18240.0,27.2389,27.2484,27.2008,27.2198,18240.0
2020-10-09 09:55:00,28.63,28.64,28.6,28.6,7720.0,27.2389,27.2484,27.2103,27.2103,7720.0
2020-10-09 10:00:00,28.6,28.61,28.56,28.59,15292.0,27.2103,27.2198,27.1723,27.2008,15292.0
2020-10-09 10:05:00,28.6,28.61,28.57,28.59,24440.0,27.2103,27.2198,27.1818,27.2008,24440.0
2020-10-09 10:10:00,28.58,28.58,28.49,28.53,28208.0,27.1913,27.1913,27.1057,27.1437,28208.0
2020-10-09 10:15:00,28.54,28.58,28.54,28.56,21692.0,27.1532,27.1913,27.1532,27.1723,21692.0
2020-10-09 10:20:00,28.59,28.63,28.58,28.61,61368.0,27.2008,27.2389,27.1913,27.2198,61368.0
2020-10-09 10:25:00,28.6,28.62,28.58,28.58,66568.0,27.2103,27.2293,27.1913,27.1913,66568.0
2020-10-09 10:30:00,28.59,28.61,28.56,28.57,66948.0,27.2008,27.2198,27.1723,27.1818,66948.0
2020-10-09 10:35:00,28.56,28.59,28.55,28.58,37312.0,27.1723,27.2008,27.1627,27.1913,37312.0
2020-10-09 10:40:00,28.57,28.58,28.54,28.55,61872.0,27.1818,27.1913,27.1532,27.1627,61872.0
2020-10-09 10:45:00,28.55,28.6,28.54,28.59,24404.0,27.1627,27.2103,27.1532,27.2008,24404.0
2020-10-09 10:50:00,28.59,28.61,28.55,28.55,62968.0,27.2008,27.2198,27.1627,27.1627,62968.0
2020-10-09 10:55:00,28.55,28.56,28.45,28.45,101900.0,27.1627,27.1723,27.0676,27.0676,101900.0
2020-10-09 11:00:00,28.46,28.53,28.42,28.52,81224.0,27.0771,27.1437,27.0391,27.1342,81224.0
2020-10-09 11:05:00,28.52,28.52,28.49,28.5,95652.0,27.1342,27.1342,27.1057,27.1152,95652.0
2020-10-09 11:10:00,28.51,28.52,28.48,28.5,81460.0,27.1247,27.1342,27.0961,27.1152,81460.0
2020-10-09 11:15:00,28.5,28.51,28.47,28.48,33204.0,27.1152,27.1247,27.0866,27.0961,33204.0
2020-10-09 11:20:00,28.48,28.5,28.47,28.47,25744.0,27.0961,27.1152,27.0866,27.0866,25744.0
2020-10-09 11:25:00,28.47,28.51,28.47,28.5,8176.0,27.0866,27.1247,27.0866,27.1152,8176.0
2020-10-09 11:30:00,28.49,28.5,28.48,28.49,10616.0,27.1057,27.1152,27.0961,27.1057,10616.0
2020-10-09 11:35:00,28.5,28.51,28.47,28.47,14232.0,27.1152,27.1247,27.0866,27.0866,14232.0
2020-10-09 11:40:00,28.48,28.53,28.47,28.5,26920.0,27.0961,27.1437,27.0866,27.1152,26920.0
2020-10-09 11:45:00,28.48,28.56,28.48,28.49,25908.0,27.0961,27.1723,27.0961,27.1057,25908.0
2020-10-09 11:50:00,28.5,28.54,28.47,28.52,37372.0,27.1152,27.1532,27.0866,27.1342,37372.0
2020-10-09 11:55:00,28.52,28.54,28.49,28.5,25076.0,27.1342,27.1532,27.1057,27.1152,25076.0
2020-10-09 12:00:00,28.51,28.52,28.46,28.47,65484.0,27.1247,27.1342,27.0771,27.0866,65484.0
2020-10-09 12:05:00,28.46,28.5,28.46,28.48,15780.0,27.0771,27.1152,27.0771,27.0961,15780.0
2020-10-09 12:10:00,28.48,28.49,28.47,28.48,10904.0,27.0961,27.1057,27.0866,27.0961,10904.0
2020-10-09 12:15:00,28.5,28.52,28.49,28.51,37364.0,27.1152,27.1342,27.1057,27.1247,37364.0
2020-10-09 12:20:00,28.5,28.54,28.5,28.52,26340.0,27.1152,27.1532,27.1152,27.1342,26340.0
2020-10-09 12:25:00,28.53,28.55,28.49,28.5,40764.0,27.1437,27.1627,27.1057,27.1152,40764.0
2020-10-09 12:30:00,28.5,28.54,28.5,28.54,10208.0,27.1152,27.1532,27.1152,27.1532,10208.0
2020-10-09 12:35:00,28.54,28.55,28.53,28.54,9692.0,27.1532,27.1627,27.1437,27.1532,9692.0
2020-10-09 12:40:00,28.53,28.54,28.5,28.54,11896.0,27.1437,27.1532,27.1152,27.1532,11896.0
2020-10-09 12:45:00,28.54,28.54,28.51,28.51,6840.0,27.1532,27.1532,27.1247,27.1247,6840.0
2020-10-09 12:50:00,28.52,28.53,28.5,28.51,4000.0,27.1342,27.1437,27.1152,27.1247,4000.0
2020-10-09 12:55:00,28.53,28.53,28.46,28.49,39776.0,27.1437,27.1437,27.0771,27.1057,39776.0
2020-10-09 13:00:00,28.5,28.53,28.5,28.5,16996.0,27.1152,27.1437,27.1152,27.1152,16996.0
2020-10-09 13:05:00,28.5,28.51,28.49,28.51,8932.0,27.1152,27.1247,27.1057,27.1247,8932.0
2020-10-09 13:10:00,28.52,28.53,28.48,28.49,27252.0,27.1342,27.1437,27.0961,27.1057,27252.0
2020-10-09 13:15:00,28.49,28.49,28.47,28.48,8800.0,27.1057,27.1057,27.0866,27.0961,8800.0
2020-10-09 13:20:00,28.47,28.5,28.47,28.48,15280.0,27.0866,27.1152,27.0866,27.0961,15280.0
2020-10-09 13:25:00,28.49,28.5,28.48,28.48,13232.0,27.1057,27.1152,27.0961,27.0961,13232.0
2020-10-09 13:30:00,28.49,28.49,28.47,28.49,7200.0,27.1057,27.1057,27.0866,27.1057,7200.0
2020-10-09 13:35:00,28.49,28.49,28.48,28.48,14564.0,27.1057,27.1057,27.0961,27.0961,14564.0
2020-10-09 13:40:00,28.49,28.5,28.45,28.45,18188.0,27.1057,27.1152,27.0676,27.0676,18188.0
2020-10-09 13:45:00,28.45,28.49,28.45,28.47,14972.0,27.0676,27.1057,27.0676,27.0866,14972.0
2020-10-09 13:50:00,28.47,28.5,28.46,28.49,13128.0,27.0866,27.1152,27.0771,27.1057,13128.0
2020-10-09 13:55:00,28.48,28.49,28.47,28.48,10808.0,27.0961,27.1057,27.0866,27.0961,10808.0
2020-10-09 14:00:00,28.48,28.48,28.47,28.47,14420.0,27.0961,27.0961,27.0866,27.0866,14420.0
2020-10-09 14:05:00,28.47,28.48,28.45,28.45,22368.0,27.0866,27.0961,27.0676,27.0676,22368.0
2020-10-09 14:10:00,28.45,28.45,28.43,28.45,10512.0,27.0676,27.0676,27.0486,27.0676,10512.0
2020-10-09 14:15:00,28.44,28.45,28.43,28.44,12064.0,27.0581,27.0676,27.0486,27.0581,12064.0
2020-10-09 14:20:00,28.45,28.45,28.42,28.42,19208.0,27.0676,27.0676,27.0391,27.0391,19208.0
2020-10-09 14:25:00,28.42,28.42,28.4,28.41,14000.0,27.0391,27.0391,27.02,27.0296,14000.0
2020-10-09 14:30:00,28.41,28.43,28.41,28.42,13720.0,27.0296,27.0486,27.0296,27.0391,13720.0
2020-10-09 14:35:00,28.42,28.44,28.37,28.39,38904.0,27.0391,27.0581,26.9915,27.0105,38904.0
2020-10-09 14:40:00,28.39,28.42,28.38,28.41,35152.0,27.0105,27.0391,27.001,27.0296,35152.0
2020-10-09 14:45:00,28.4,28.4,28.36,28.38,15200.0,27.02,27.02,26.982,27.001,15200.0
2020-10-09 14:50:00,28.37,28.37,28.33,28.34,22912.0,26.9915,26.9915,26.9534,26.963,22912.0
2020-10-09 14:55:00,28.34,28.34,28.31,28.32,26832.0,26.963,26.963,26.9344,26.9439,26832.0
2020-10-09 15:00:00,28.31,28.35,28.31,28.33,37236.0,26.9344,26.9725,26.9344,26.9534,37236.0
2020-10-09 15:05:00,28.33,28.34,28.31,28.32,37980.0,26.9534,26.963,26.9344,26.9439,37980.0
2020-10-09 15:10:00,28.31,28.34,28.31,28.33,37780.0,26.9344,26.963,26.9344,26.9534,37780.0
2020-10-09 15:15:00,28.33,28.34,28.32,28.33,53080.0,26.9534,26.963,26.9439,26.9534,53080.0
2020-10-09 15:20:00,28.34,28.37,28.33,28.36,44512.0,26.963,26.9915,26.9534,26.982,44512.0
2020-10-09 15:25:00,28.36,28.36,28.35,28.36,42056.0,26.982,26.982,26.9725,26.982,42056.0
2020-10-09 15:30:00,28.36,28.36,28.29,28.29,72480.0,26.982,26.982,26.9154,26.9154,72480.0
2020-10-09 15:35:00,28.29,28.32,28.29,28.32,63008.0,26.9154,26.9439,26.9154,26.9439,63008.0
2020-10-09 15:40:00,28.32,28.33,28.31,28.32,90536.0,26.9439,26.9534,26.9344,26.9439,90536.0
2020-10-09 15:45:00,28.31,28.35,28.28,28.29,103296.0,26.9344,26.9725,26.9059,26.9154,103296.0
2020-10-09 15:50:00,28.29,28.34,28.29,28.34,144308.0,26.9154,26.963,26.9154,26.963,144308.0
2020-10-09 15:55:00,28.34,28.38,28.32,28.38,302888.0,26.963,27.001,26.9439,27.001,302888.0
2020-10-12 09:30:00,28.55,28.7,28.43,28.68,124712.0,27.1627,27.3055,27.0486,27.2864,124712.0
2020-10-12 09:35:00,28.68,28.7,28.65,28.69,51308.0,27.2864,27.3055,27.2579,27.2959,51308.0
2020-10-12 09:40:00,28.7,28.83,28.7,28.83,64560.0,27.3055,27.4291,27.3055,27.4291,64560.0
2020-10-12 09:45:00,28.83,28.86,28.77,28.83,40696.0,27.4291,27.4577,27.3721,27.4291,40696.0
2020-10-12 09:50:00,28.83,28.9,28.82,28.9,95236.0,27.4291,27.4957,27.4196,27.4957,95236.0
2020-10-12 09:55:00,28.9,28.99,28.9,28.9,46980.0,27.4957,27.5814,27.4957,27.4957,46980.0
2020-10-12 10:00:00,28.9,28.96,28.88,28.95,54564.0,27.4957,27.5528,27.4767,27.5433,54564.0
2020-10-12 10:05:00,28.96,28.99,28.91,28.92,53376.0,27.5528,27.5814,27.5053,27.5148,53376.0
2020-10-12 10:10:00,28.93,29.02,28.93,28.98,101412.0,27.5243,27.6099,27.5243,27.5719,101412.0
2020-10-12 10:15:00,28.98,29.03,28.97,28.99,85880.0,27.5719,27.6194,27.5623,27.5814,85880.0
2020-10-12 10:20:00,28.99,28.99,28.88,28.88,36652.0,27.5814,27.5814,27.4767,27.4767,36652.0
2020-10-12 10:25:00,28.87,28.88,28.81,28.83,92800.0,27.4672,27.4767,27.4101,27.4291,92800.0
2020-10-12 10:30:00,28.83,28.83,28.8,28.81,29332.0,27.4291,27.4291,27.4006,27.4101,29332.0
2020-10-12 10:35:00,28.81,28.82,28.71,28.71,56108.0,27.4101,27.4196,27.315,27.315,56108.0
2020-10-12 10:40:00,28.71,28.73,28.68,28.68,39828.0,27.315,27.334,27.2864,27.2864,39828.0
2020-10-12 10:45:00,28.68,28.69,28.65,28.67,30004.0,27.2864,27.2959,27.2579,27.2769,30004.0
2020-10-12 10:50:00,28.69,28.79,28.69,28.74,29736.0,27.2959,27.3911,27.2959,27.3435,29736.0
2020-10-12 10:55:00,28.74,28.75,28.65,28.68,28764.0,27.3435,27.353,27.2579,27.2864,28764.0
2020-10-12 11:00:00,28.68,28.77,28.67,28.77,64792.0,27.2864,27.3721,27.2769,27.3721,64792.0
2020-10-12 11:05:00,28.76,28.82,28.75,28.8,85340.0,27.3625,27.4196,27.353,27.4006,85340.0
2020-10-12 11:10:00,28.8,28.88,28.8,28.88,76324.0,27.4006,27.4767,27.4006,27.4767,76324.0
2020-10-12 11:15:00,28.89,28.91,28.81,28.83,80740.0,27.4862,27.5053,27.4101,27.4291,80740.0
2020-10-12 11:20:00,28.83,28.83,28.78,28.79,31536.0,27.4291,27.4291,27.3816,27.3911,31536.0
2020-10-12 11:25:00,28.79,28.84,28.79,28.82,31352.0,27.3911,27.4387,27.3911,27.4196,31352.0
2020-10-12 11:30:00,28.8,28.81,28.78,28.79,22652.0,27.4006,27.4101,27.3816,27.3911,22652.0
2020-10-12 11:35:00,28.8,28.8,28.75,28.75,22152.0,27.4006,27.4006,27.353,27.353,22152.0
2020-10-12 11:40:00,28.76,28.79,28.75,28.77,22688.0,27.3625,27.3911,27.353,27.3721,22688.0
2020-10-12 11:45:00,28.77,28.78,28.75,28.75,21500.0,27.3721,27.3816,27.353,27.353,21500.0
2020-10-12 11:50:00,28.76,28.77,28.75,28.75,24060.0,27.3625,27.3721,27.353,27.353,24060.0
2020-10-12 11:55:00,28.75,28.78,28.73,28.75,20188.0,27.353,27.3816,27.334,27.353,20188.0
2020-10-12 12:00:00,28.76,28.76,28.71,28.71,55400.0,27.3625,27.3625,27.315,27.315,55400.0
2020-10-12 12:05:00,28.72,28.74,28.71,28.73,26084.0,27.3245,27.3435,27.315,27.334,26084.0
2020-10-12 12:10:00,28.73,28.75,28.72,28.75,26672.0,27.334,27.353,27.3245,27.353,26672.0
2020-10-12 12:15:00,28.74,28.75,28.71,28.73,22484.0,27.3435,27.353,27.315,27.334,22484.0
2020-10-12 12:20:00,28.74,28.76,28.74,28.76,19848.0,27.3435,27.3625,27.3435,27.3625,19848.0
2020-10-12 12:25:00,28.75,28.81,28.75,28.79,67160.0,27.353,27.4101,27.353,27.3911,67160.0
2020-10-12 12:30:00,28.79,28.79,28.77,28.78,23544.0,27.3911,27.3911,27.3721,27.3816,23544.0
2020-10-12 12:35:00,28.78,28.78,28.77,28.78,29868.0,27.3816,27.3816,27.3721,27.3816,29868.0
2020-10-12 12:40:00,28.78,28.82,28.78,28.81,35180.0,27.3816,27.4196,27.3816,27.4101,35180.0
2020-10-12 12:45:00,28.8,28.81,28.78,28.79,16328.0,27.4006,27.4101,27.3816,27.3911,16328.0
2020-10-12 12:50:00,28.79,28.79,28.76,28.77,29876.0,27.3911,27.3911,27.3625,27.3721,29876.0
2020-10-12 12:55:00,28.77,28.78,28.72,28.72,27468.0,27.3721,27.3816,27.3245,27.3245,27468.0
2020-10-12 13:00:00,28.73,28.73,28.71,28.72,26000.0,27.334,27.334,27.315,27.3245,26000.0
2020-10-12 13:05:00,28.71,28.72,28.69,28.69,25488.0,27.315,27.3245,27.2959,27.2959,25488.0
2020-10-12 13:10:00,28.7,28.72,28.69,28.72,35460.0,27.3055,27.3245,27.2959,27.3245,35460.0
2020-10-12 13:15:00,28.72,28.76,28.71,28.71,41332.0,27.3245,27.3625,27.315,27.315,41332.0
2020-10-12 13:20:00,28.72,28.78,28.71,28.78,28192.0,27.3245,27.3816,27.315,27.3816,28192.0
2020-10-12 13:25:00,28.77,28.8,28.77,28.79,20336.0,27.3721,27.4006,27.3721,27.3911,20336.0
2020-10-12 13:30:00,28.79,28.8,28.74,28.75,30840.0,27.3911,27.4006,27.3435,27.353,30840.0
2020-10-12 13:35:00,28.75,28.75,28.7,28.71,29608.0,27.353,27.353,27.3055,27.315,29608.0
2020-10-12 13:40:00,28.71,28.72,28.68,28.68,23488.0,27.315,27.3245,27.2864,27.2864,23488.0
2020-10-12 13:45:00,28.68,28.7,28.68,28.68,36144.0,27.2864,27.3055,27.2864,27.2864,36144.0
2020-10-12 13:50:00,28.69,28.72,28.68,28.72,31784.0,27.2959,27.3245,27.2864,27.3245,31784.0
2020-10-12 13:55:00,28.72,28.75,28.71,28.74,39228.0,27.3245,27.353,27.315,27.3435,39228.0
2020-10-12 14:00:00,28.74,28.78,28.72,28.75,58708.0,27.3435,27.3816,27.3245,27.353,58708.0
2020-10-12 14:05:00,28.75,28.77,28.75,28.75,53932.0,27.353,27.3721,27.353,27.353,53932.0
2020-10-12 14:10:00,28.75,28.77,28.74,28.76,70308.0,27.353,27.3721,27.3435,27.3625,70308.0
2020-10-12 14:15:00,28.76,28.76,28.74,28.75,37124.0,27.3625,27.3625,27.3435,27.353,37124.0
2020-10-12 14:20:00,28.75,28.77,28.73,28.75,72556.0,27.353,27.3721,27.334,27.353,72556.0
2020-10-12 14:25:00,28.76,28.77,28.75,28.77,24324.0,27.3625,27.3721,27.353,27.3721,24324.0
2020-10-12 14:30:00,28.77,28.78,28.75,28.75,58016.0,27.3721,27.3816,27.353,27.353,58016.0
2020-10-12 14:35:00,28.76,28.77,28.75,28.77,33148.0,27.3625,27.3721,27.353,27.3721,33148.0
2020-10-12 14:40:00,28.77,28.78,28.74,28.76,30440.0,27.3721,27.3816,27.3435,27.3625,30440.0
2020-10-12 14:45:00,28.76,28.77,28.75,28.75,17820.0,27.3625,27.3721,27.353,27.353,17820.0
2020-10-12 14:50:00,28.76,28.77,28.74,28.77,25416.0,27.3625,27.3721,27.3435,27.3721,25416.0
2020-10-12 14:55:00,28.77,28.78,28.76,28.77,43324.0,27.3721,27.3816,27.3625,27.3721,43324.0
2020-10-12 15:00:00,28.78,28.8,28.77,28.78,32320.0,27.3816,27.4006,27.3721,27.3816,32320.0
2020-10-12 15:05:00,28.78,28.79,28.74,28.75,57308.0,27.3816,27.3911,27.3435,27.353,57308.0
2020-10-12 15:10:00,28.74,28.76,28.72,28.73,128568.0,27.3435,27.3625,27.3245,27.334,128568.0
2020-10-12 15:15:00,28.73,28.75,28.72,28.75,52048.0,27.334,27.353,27.3245,27.353,52048.0
2020-10-12 15:20:00,28.75,28.76,28.74,28.75,33372.0,27.353,27.3625,27.3435,27.353,33372.0
2020-10-12 15:25:00,28.77,28.77,28.73,28.75,34748.0,27.3721,27.3721,27.334,27.353,34748.0
2020-10-12 15:30:00,28.75,28.75,28.69,28.69,48416.0,27.353,27.353,27.2959,27.2959,48416.0
2020-10-12 15:35:00,28.69,28.71,28.68,28.69,64792.0,27.2959,27.315,27.2864,27.2959,64792.0
2020-10-12 15:40:00,28.69,28.7,28.66,28.67,72996.0,27.2959,27.3055,27.2674,27.2769,72996.0
2020-10-12 15:45:00,28.67,28.68,28.61,28.61,123556.0,27.2769,27.2864,27.2198,27.2198,123556.0
2020-10-12 15:50:00,28.61,28.64,28.59,28.62,165828.0,27.2198,27.2484,27.2008,27.2293,165828.0
2020-10-12 15:55:00,28.63,28.71,28.61,28.68,538152.0,27.2389,27.315,27.2198,27.2864,538152.0
2020-10-13 09:30:00,28.54,28.61,28.49,28.58,125256.0,27.1532,27.2198,27.1057,27.1913,125256.0
2020-10-13 09:35:00,28.58,28.59,28.5,28.5,78576.0,27.1913,27.2008,27.1152,27.1152,78576.0
2020-10-13 09:40:00,28.5,28.54,28.49,28.52,23056.0,27.1152,27.1532,27.1057,27.1342,23056.0
2020-10-13 09:45:00,28.48,28.51,28.46,28.5,18400.0,27.0961,27.1247,27.0771,27.1152,18400.0
2020-10-13 09:50:00,28.49,28.49,28.4,28.44,22272.0,27.1057,27.1057,27.02,27.0581,22272.0
2020-10-13 09:55:00,28.42,28.5,28.41,28.5,35040.0,27.0391,27.1152,27.0296,27.1152,35040.0
2020-10-13 10:00:00,28.5,28.5,28.43,28.43,21204.0,27.1152,27.1152,27.0486,27.0486,21204.0
2020-10-13 10:05:00,28.43,28.43,28.33,28.33,25460.0,27.0486,27.0486,26.9534,26.9534,25460.0
2020-10-13 10:10:00,28.33,28.33,28.24,28.27,27972.0,26.9534,26.9534,26.8678,26.8964,27972.0
2020-10-13 10:15:00,28.26,28.37,28.26,28.37,29276.0,26.8868,26.9915,26.8868,26.9915,29276.0
2020-10-13 10:20:00,28.38,28.42,28.36,28.39,21860.0,27.001,27.0391,26.982,27.0105,21860.0
2020-10-13 10:25:00,28.38,28.42,28.38,28.4,47592.0,27.001,27.0391,27.001,27.02,47592.0
2020-10-13 10:30:00,28.38,28.41,28.35,28.37,11980.0,27.001,27.0296,26.9725,26.9915,11980.0
2020-10-13 10:35:00,28.36,28.41,28.36,28.39,19732.0,26.982,27.0296,26.982,27.0105,19732.0
2020-10-13 10:40:00,28.39,28.4,28.35,28.36,28192.0,27.0105,27.02,26.9725,26.982,28192.0
2020-10-13 10:45:00,28.36,28.38,28.35,28.38,37144.0,26.982,27.001,26.9725,27.001,37144.0
2020-10-13 10:50:00,28.37,28.41,28.36,28.4,16944.0,26.9915,27.0296,26.982,27.02,16944.0
2020-10-13 10:55:00,28.39,28.48,28.39,28.43,30464.0,27.0105,27.0961,27.0105,27.0486,30464.0
2020-10-13 11:00:00,28.43,28.43,28.38,28.38,45956.0,27.0486,27.0486,27.001,27.001,45956.0
2020-10-13 11:05:00,28.38,28.39,28.36,28.37,35004.0,27.001,27.0105,26.982,26.9915,35004.0
2020-10-13 11:10:00,28.36,28.42,28.36,28.38,28480.0,26.982,27.0391,26.982,27.001,28480.0
2020-10-13 11:15:00,28.38,28.42,28.37,28.4,31424.0,27.001,27.0391,26.9915,27.02,31424.0
2020-10-13 11:20:00,28.4,28.42,28.4,28.4,39872.0,27.02,27.0391,27.02,27.02,39872.0
2020-10-13 11:25:00,28.4,28.44,28.4,28.44,27852.0,27.02,27.0581,27.02,27.0581,27852.0
2020-10-13 11:30:00,28.44,28.47,28.44,28.46,58664.0,27.0581,27.0866,27.0581,27.0771,58664.0
2020-10-13 11:35:00,28.46,28.48,28.45,28.47,42488.0,27.0771,27.0961,27.0676,27.0866,42488.0
2020-10-13 11:40:00,28.46,28.46,28.42,28.43,25008.0,27.0771,27.0771,27.0391,27.0486,25008.0
2020-10-13 11:45:00,28.44,28.46,28.41,28.43,36672.0,27.0581,27.0771,27.0296,27.0486,36672.0
2020-10-13 11:50:00,28.45,28.45,28.41,28.42,19656.0,27.0676,27.0676,27.0296,27.0391,19656.0
2020-10-13 11:55:00,28.41,28.47,28.41,28.46,20940.0,27.0296,27.0866,27.0296,27.0771,20940.0
2020-10-13 12:00:00,28.47,28.48,28.44,28.46,32512.0,27.0866,27.0961,27.0581,27.0771,32512.0
2020-10-13 12:05:00,28.46,28.47,28.44,28.46,43604.0,27.0771,27.0866,27.0581,27.0771,43604.0
2020-10-13 12:10:00,28.46,28.46,28.4,28.44,19200.0,27.0771,27.0771,27.02,27.0581,19200.0
2020-10-13 12:15:00,28.43,28.46,28.42,28.44,18112.0,27.0486,27.0771,27.0391,27.0581,18112.0
2020-10-13 12:20:00,28.43,28.45,28.42,28.45,16800.0,27.0486,27.0676,27.0391,27.0676,16800.0
2020-10-13 12:25:00,28.44,28.45,28.42,28.43,17228.0,27.0581,27.0676,27.0391,27.0486,17228.0
2020-10-13 12:30:00,28.42,28.43,28.39,28.4,24580.0,27.0391,27.0486,27.0105,27.02,24580.0
2020-10-13 12:35:00,28.39,28.41,28.37,28.41,18000.0,27.0105,27.0296,26.9915,27.0296,18000.0
2020-10-13 12:40:00,28.4,28.41,28.39,28.4,17408.0,27.02,27.0296,27.0105,27.02,17408.0
2020-10-13 12:45:00,28.4,28.42,28.39,28.41,22088.0,27.02,27.0391,27.0105,27.0296,22088.0
2020-10-13 12:50:00,28.41,28.42,28.4,28.41,14420.0,27.0296,27.0391,27.02,27.0296,14420.0
2020-10-13 12:55:00,28.41,28.42,28.4,28.42,10800.0,27.0296,27.0391,27.02,27.0391,10800.0
2020-10-13 13:00:00,28.41,28.44,28.4,28.42,50904.0,27.0296,27.0581,27.02,27.0391,50904.0
2020-10-13 13:05:00,28.42,28.44,28.34,28.34,36844.0,27.0391,27.0581,26.963,26.963,36844.0
2020-10-13 13:10:00,28.34,28.39,28.34,28.37,22004.0,26.963,27.0105,26.963,26.9915,22004.0
2020-10-13 13:15:00,28.36,28.39,28.35,28.35,25736.0,26.982,27.0105,26.9725,26.9725,25736.0
2020-10-13 13:20:00,28.36,28.38,28.3,28.38,42080.0,26.982,27.001,26.9249,27.001,42080.0
2020-10-13 13:25:00,28.38,28.39,28.36,28.37,23132.0,27.001,27.0105,26.982,26.9915,23132.0
2020-10-13 13:30:00,28.37,28.39,28.36,28.39,52076.0,26.9915,27.0105,26.982,27.0105,52076.0
2020-10-13 13:35:00,28.4,28.4,28.37,28.38,21220.0,27.02,27.02,26.9915,27.001,21220.0
2020-10-13 13:40:00,28.38,28.42,28.38,28.41,29768.0,27.001,27.0391,27.001,27.0296,29768.0
2020-10-13 13:45:00,28.41,28.44,28.39,28.4,17240.0,27.0296,27.0581,27.0105,27.02,17240.0
2020-10-13 13:50:00,28.4,28.4,28.36,28.37,16568.0,27.02,27.02,26.982,26.9915,16568.0
2020-10-13 13:55:00,28.36,28.36,28.32,28.33,26600.0,26.982,26.982,26.9439,26.9534,26600.0
2020-10-13 14:00:00,28.32,28.32,28.29,28.31,29300.0,26.9439,26.9439,26.9154,26.9344,29300.0
2020-10-13 14:05:00,28.3,28.31,28.27,28.29,31296.0,26.9249,26.9344,26.8964,26.9154,31296.0
2020-10-13 14:10:00,28.29,28.32,28.29,28.32,68516.0,26.9154,26.9439,26.9154,26.9439,68516.0
2020-10-13 14:15:00,28.33,28.34,28.3,28.32,33468.0,26.9534,26.963,26.9249,26.9439,33468.0
2020-10-13 14:20:00,28.32,28.32,28.28,28.31,30168.0,26.9439,26.9439,26.9059,26.9344,30168.0
2020-10-13 14:25:00,28.31,28.31,28.25,28.25,29496.0,26.9344,26.9344,26.8773,26.8773,29496.0
2020-10-13 14:30:00,28.25,28.28,28.21,28.26,46944.0,26.8773,26.9059,26.8393,26.8868,46944.0
2020-10-13 14:35:00,28.25,28.26,28.23,28.24,40752.0,26.8773,26.8868,26.8583,26.8678,40752.0
2020-10-13 14:40:00,28.24,28.24,28.21,28.23,60844.0,26.8678,26.8678,26.8393,26.8583,60844.0
2020-10-13 14:45:00,28.23,28.26,28.19,28.21,50476.0,26.8583,26.8868,26.8202,26.8393,50476.0
2020-10-13 14:50:00,28.21,28.22,28.17,28.18,35640.0,26.8393,26.8488,26.8012,26.8107,35640.0
2020-10-13 14:55:00,28.18,28.25,28.18,28.23,39560.0,26.8107,26.8773,26.8107,26.8583,39560.0
2020-10-13 15:00:00,28.23,28.29,28.22,28.29,60860.0,26.8583,26.9154,26.8488,26.9154,60860.0
2020-10-13 15:05:00,28.29,28.32,28.29,28.31,66332.0,26.9154,26.9439,26.9154,26.9344,66332.0
2020-10-13 15:10:00,28.31,28.34,28.31,28.33,68416.0,26.9344,26.963,26.9344,26.9534,68416.0
2020-10-13 15:15:00,28.33,28.37,28.33,28.36,83376.0,26.9534,26.9915,26.9534,26.982,83376.0
2020-10-13 15:20:00,28.36,28.39,28.34,28.38,78820.0,26.982,27.0105,26.963,27.001,78820.0
2020-10-13 15:25:00,28.38,28.38,28.34,28.35,92396.0,27.001,27.001,26.963,26.9725,92396.0
2020-10-13 15:30:00,28.35,28.36,28.34,28.34,89112.0,26.9725,26.982,26.963,26.963,89112.0
2020-10-13 15:35:00,28.34,28.34,28.3,28.32,101156.0,26.963,26.963,26.9249,26.9439,101156.0
2020-10-13 15:40:00,28.32,28.33,28.3,28.3,93000.0,26.9439,26.9534,26.9249,26.9249,93000.0
2020-10-13 15:45:00,28.3,28.32,28.28,28.3,125208.0,26.9249,26.9439,26.9059,26.9249,125208.0
2020-10-13 15:50:00,28.31,28.35,28.26,28.27,204928.0,26.9344,26.9725,26.8868,26.8964,204928.0
2020-10-13 15:55:00,28.27,28.29,28.23,28.25,521372.0,26.8964,26.9154,26.8583,26.8773,521372.0
2020-10-14 09:30:00,28.44,28.59,28.38,28.53,97800.0,27.0581,27.2008,27.001,27.1437,97800.0
2020-10-14 09:35:00,28.53,28.59,28.5,28.57,45832.0,27.1437,27.2008,27.1152,27.1818,45832.0
2020-10-14 09:40:00,28.56,28.61,28.55,28.57,46640.0,27.1723,27.2198,27.1627,27.1818,46640.0
2020-10-14 09:45:00,28.56,28.58,28.54,28.56,42944.0,27.1723,27.1913,27.1532,27.1723,42944.0
2020-10-14 09:50:00,28.56,28.6,28.55,28.56,35424.0,27.1723,27.2103,27.1627,27.1723,35424.0
2020-10-14 09:55:00,28.56,28.57,28.54,28.54,107452.0,27.1723,27.1818,27.1532,27.1532,107452.0
2020-10-14 10:00:00,28.54,28.57,28.53,28.54,45648.0,27.1532,27.1818,27.1437,27.1532,45648.0
2020-10-14 10:05:00,28.54,28.54,28.5,28.54,86804.0,27.1532,27.1532,27.1152,27.1532,86804.0
2020-10-14 10:10:00,28.52,28.57,28.51,28.57,47784.0,27.1342,27.1818,27.1247,27.1818,47784.0
2020-10-14 10:15:00,28.57,28.59,28.55,28.56,72056.0,27.1818,27.2008,27.1627,27.1723,72056.0
2020-10-14 10:20:00,28.57,28.66,28.57,28.61,29324.0,27.1818,27.2674,27.1818,27.2198,29324.0
2020-10-14 10:25:00,28.61,28.61,28.5,28.52,33344.0,27.2198,27.2198,27.1152,27.1342,33344.0
2020-10-14 10:30:00,28.52,28.53,28.5,28.52,56676.0,27.1342,27.1437,27.1152,27.1342,56676.0
2020-10-14 10:35:00,28.52,28.58,28.52,28.58,31704.0,27.1342,27.1913,27.1342,27.1913,31704.0
2020-10-14 10:40:00,28.57,28.58,28.55,28.57,20872.0,27.1818,27.1913,27.1627,27.1818,20872.0
2020-10-14 10:45:00,28.58,28.6,28.57,28.59,53444.0,27.1913,27.2103,27.1818,27.2008,53444.0
2020-10-14 10:50:00,28.59,28.59,28.55,28.55,34568.0,27.2008,27.2008,27.1627,27.1627,34568.0
2020-10-14 10:55:00,28.55,28.56,28.51,28.52,30112.0,27.1627,27.1723,27.1247,27.1342,30112.0
2020-10-14 11:00:00,28.52,28.52,28.44,28.44,21664.0,27.1342,27.1342,27.0581,27.0581,21664.0
2020-10-14 11:05:00,28.44,28.49,28.44,28.49,24148.0,27.0581,27.1057,27.0581,27.1057,24148.0
2020-10-14 11:10:00,28.48,28.5,28.44,28.45,16256.0,27.0961,27.1152,27.0581,27.0676,16256.0
2020-10-14 11:15:00,28.45,28.46,28.44,28.45,26572.0,27.0676,27.0771,27.0581,27.0676,26572.0
2020-10-14 11:20:00,28.44,28.45,28.41,28.42,20000.0,27.0581,27.0676,27.0296,27.0391,20000.0
2020-10-14 11:25:00,28.41,28.42,28.38,28.4,23592.0,27.0296,27.0391,27.001,27.02,23592.0
2020-10-14 11:30:00,28.4,28.41,28.37,28.38,19304.0,27.02,27.0296,26.9915,27.001,19304.0
2020-10-14 11:35:00,28.41,28.41,28.38,28.38,10204.0,27.0296,27.0296,27.001,27.001,10204.0
2020-10-14 11:40:00,28.37,28.39,28.35,28.35,49860.0,26.9915,27.0105,26.9725,26.9725,49860.0
2020-10-14 11:45:00,28.35,28.35,28.27,28.31,15408.0,26.9725,26.9725,26.8964,26.9344,15408.0
2020-10-14 11:50:00,28.31,28.33,28.29,28.31,60136.0,26.9344,26.9534,26.9154,26.9344,60136.0
2020-10-14 11:55:00,28.31,28.34,28.31,28.31,39276.0,26.9344,26.963,26.9344,26.9344,39276.0
2020-10-14 12:00:00,28.31,28.36,28.31,28.33,18400.0,26.9344,26.982,26.9344,26.9534,18400.0
2020-10-14 12:05:00,28.33,28.36,28.32,28.34,26588.0,26.9534,26.982,26.9439,26.963,26588.0
2020-10-14 12:10:00,28.34,28.34,28.29,28.31,15420.0,26.963,26.963,26.9154,26.9344,15420.0
2020-10-14 12:15:00,28.32,28.32,28.23,28.23,13048.0,26.9439,26.9439,26.8583,26.8583,13048.0
2020-10-14 12:20:00,28.24,28.25,28.19,28.19,19084.0,26.8678,26.8773,26.8202,26.8202,19084.0
2020-10-14 12:25:00,28.19,28.25,28.19,28.25,19636.0,26.8202,26.8773,26.8202,26.8773,19636.0
2020-10-14 12:30:00,28.25,28.3,28.24,28.3,26808.0,26.8773,26.9249,26.8678,26.9249,26808.0
2020-10-14 12:35:00,28.29,28.32,28.25,28.32,27200.0,26.9154,26.9439,26.8773,26.9439,27200.0
2020-10-14 12:40:00,28.32,28.36,28.32,28.35,10932.0,26.9439,26.982,26.9439,26.9725,10932.0
2020-10-14 12:45:00,28.35,28.35,28.33,28.33,11796.0,26.9725,26.9725,26.9534,26.9534,11796.0
2020-10-14 12:50:00,28.32,28.34,28.32,28.33,11252.0,26.9439,26.963,26.9439,26.9534,11252.0
2020-10-14 12:55:00,28.32,28.36,28.31,28.35,13600.0,26.9439,26.982,26.9344,26.9725,13600.0
2020-10-14 13:00:00,28.34,28.38,28.34,28.37,8800.0,26.963,27.001,26.963,26.9915,8800.0
2020-10-14 13:05:00,28.37,28.38,28.36,28.37,6012.0,26.9915,27.001,26.982,26.9915,6012.0
2020-10-14 13:10:00,28.36,28.39,28.36,28.38,18404.0,26.982,27.0105,26.982,27.001,18404.0
2020-10-14 13:15:00,28.37,28.4,28.36,28.4,17400.0,26.9915,27.02,26.982,27.02,17400.0
2020-10-14 13:20:00,28.4,28.4,28.37,28.38,12804.0,27.02,27.02,26.9915,27.001,12804.0
2020-10-14 13:25:00,28.37,28.38,28.36,28.36,11040.0,26.9915,27.001,26.982,26.982,11040.0
2020-10-14 13:30:00,28.37,28.37,28.31,28.32,10004.0,26.9915,26.9915,26.9344,26.9439,10004.0
2020-10-14 13:35:00,28.33,28.36,28.33,28.36,13060.0,26.9534,26.982,26.9534,26.982,13060.0
2020-10-14 13:40:00,28.35,28.37,28.35,28.35,17304.0,26.9725,26.9915,26.9725,26.9725,17304.0
2020-10-14 13:45:00,28.35,28.37,28.35,28.37,10520.0,26.9725,26.9915,26.9725,26.9915,10520.0
2020-10-14 13:50:00,28.37,28.4,28.36,28.4,12856.0,26.9915,27.02,26.982,27.02,12856.0
2020-10-14 13:55:00,28.4,28.4,28.38,28.39,9248.0,27.02,27.02,27.001,27.0105,9248.0
2020-10-14 14:00:00,28.39,28.41,28.38,28.39,13320.0,27.0105,27.0296,27.001,27.0105,13320.0
2020-10-14 14:05:00,28.39,28.43,28.39,28.43,15668.0,27.0105,27.0486,27.0105,27.0486,15668.0
2020-10-14 14:10:00,28.42,28.43,28.41,28.43,17812.0,27.0391,27.0486,27.0296,27.0486,17812.0
2020-10-14 14:15:00,28.43,28.43,28.39,28.4,19224.0,27.0486,27.0486,27.0105,27.02,19224.0
2020-10-14 14:20:00,28.4,28.4,28.38,28.39,18688.0,27.02,27.02,27.001,27.0105,18688.0
2020-10-14 14:25:00,28.39,28.39,28.35,28.37,18340.0,27.0105,27.0105,26.9725,26.9915,18340.0
2020-10-14 14:30:00,28.38,28.39,28.36,28.36,80688.0,27.001,27.0105,26.982,26.982,80688.0
2020-10-14 14:35:00,28.36,28.38,28.35,28.36,15864.0,26.982,27.001,26.9725,26.982,15864.0
2020-10-14 14:40:00,28.37,28.4,28.36,28.36,119668.0,26.9915,27.02,26.982,26.982,119668.0
2020-10-14 14:45:00,28.36,28.4,28.35,28.4,16520.0,26.982,27.02,26.9725,27.02,16520.0
2020-10-14 14:50:00,28.39,28.41,28.37,28.39,21600.0,27.0105,27.0296,26.9915,27.0105,21600.0
2020-10-14 14:55:00,28.39,28.41,28.39,28.39,16004.0,27.0105,27.0296,27.0105,27.0105,16004.0
2020-10-14 15:00:00,28.39,28.43,28.39,28.43,24164.0,27.0105,27.0486,27.0105,27.0486,24164.0
2020-10-14 15:05:00,28.43,28.5,28.43,28.46,27952.0,27.0486,27.1152,27.0486,27.0771,27952.0
2020-10-14 15:10:00,28.47,28.48,28.46,28.48,18400.0,27.0866,27.0961,27.0771,27.0961,18400.0
2020-10-14 15:15:00,28.48,28.49,28.47,28.47,23552.0,27.0961,27.1057,27.0866,27.0866,23552.0
2020-10-14 15:20:00,28.47,28.49,28.45,28.45,21696.0,27.0866,27.1057,27.0676,27.0676,21696.0
2020-10-14 15:25:00,28.45,28.46,28.43,28.45,24824.0,27.0676,27.0771,27.0486,27.0676,24824.0
2020-10-14 15:30:00,28.44,28.49,28.44,28.47,21800.0,27.0581,27.1057,27.0581,27.0866,21800.0
2020-10-14 15:35:00,28.48,28.48,28.43,28.45,43820.0,27.0961,27.0961,27.0486,27.0676,43820.0
2020-10-14 15:40:00,28.45,28.46,28.43,28.45,87184.0,27.0676,27.0771,27.0486,27.0676,87184.0
2020-10-14 15:45:00,28.45,28.46,28.42,28.43,107568.0,27.0676,27.0771,27.0391,27.0486,107568.0
2020-10-14 15:50:00,28.43,28.46,28.42,28.43,138628.0,27.0486,27.0771,27.0391,27.0486,138628.0
2020-10-14 15:55:00,28.43,28.45,28.35,28.38,217156.0,27.0486,27.0676,26.9725,27.001,217156.0
2020-10-15 09:30:00,28.05,28.11,27.93,28.08,287808.0,26.687,26.7441,26.5729,26.7156,287808.0
2020-10-15 09:35:00,28.06,28.09,27.99,28.06,46132.0,26.6966,26.7251,26.63,26.6966,46132.0
2020-10-15 09:40:00,28.03,28.1,28.02,28.09,54524.0,26.668,26.7346,26.6585,26.7251,54524.0
2020-10-15 09:45:00,28.08,28.11,28.06,28.11,43492.0,26.7156,26.7441,26.6966,26.7441,43492.0
2020-10-15 09:50:00,28.1,28.12,28.08,28.08,50048.0,26.7346,26.7536,26.7156,26.7156,50048.0
2020-10-15 09:55:00,28.09,28.2,28.09,28.15,39880.0,26.7251,26.8298,26.7251,26.7822,39880.0
2020-10-15 10:00:00,28.16,28.17,28.12,28.15,47644.0,26.7917,26.8012,26.7536,26.7822,47644.0
2020-10-15 10:05:00,28.13,28.15,28.06,28.07,49764.0,26.7632,26.7822,26.6966,26.7061,49764.0
2020-10-15 10:10:00,28.07,28.1,28.04,28.09,22400.0,26.7061,26.7346,26.6775,26.7251,22400.0
2020-10-15 10:15:00,28.09,28.13,28.06,28.06,233920.0,26.7251,26.7632,26.6966,26.6966,233920.0
2020-10-15 10:20:00,28.06,28.07,28.02,28.05,28760.0,26.6966,26.7061,26.6585,26.687,28760.0
2020-10-15 10:25:00,28.04,28.05,28.0,28.03,25208.0,26.6775,26.687,26.6395,26.668,25208.0
2020-10-15 10:30:00,28.05,28.07,27.99,28.0,25552.0,26.687,26.7061,26.63,26.6395,25552.0
2020-10-15 10:35:00,28.01,28.03,27.98,28.01,26296.0,26.649,26.668,26.6204,26.649,26296.0
2020-10-15 10:40:00,28.02,28.04,27.98,28.02,32752.0,26.6585,26.6775,26.6204,26.6585,32752.0
2020-10-15 10:45:00,28.0,28.02,27.98,28.02,13400.0,26.6395,26.6585,26.6204,26.6585,13400.0
2020-10-15 10:50:00,28.01,28.01,27.98,27.99,38964.0,26.649,26.649,26.6204,26.63,38964.0
2020-10-15 10:55:00,27.99,28.01,27.97,27.99,42088.0,26.63,26.649,26.6109,26.63,42088.0
2020-10-15 11:00:00,27.98,27.98,27.91,27.98,31220.0,26.6204,26.6204,26.5538,26.6204,31220.0
2020-10-15 11:05:00,28.0,28.05,27.96,28.03,54208.0,26.6395,26.687,26.6014,26.668,54208.0
2020-10-15 11:10:00,28.02,28.03,28.0,28.02,33236.0,26.6585,26.668,26.6395,26.6585,33236.0
2020-10-15 11:15:00,28.03,28.08,28.01,28.07,46352.0,26.668,26.7156,26.649,26.7061,46352.0
2020-10-15 11:20:00,28.06,28.07,28.03,28.05,47164.0,26.6966,26.7061,26.668,26.687,47164.0
2020-10-15 11:25:00,28.05,28.05,28.0,28.0,31704.0,26.687,26.687,26.6395,26.6395,31704.0
2020-10-15 11:30:00,28.01,28.06,28.0,28.03,70648.0,26.649,26.6966,26.6395,26.668,70648.0
2020-10-15 11:35:00,28.04,28.05,27.99,28.03,87892.0,26.6775,26.687,26.63,26.668,87892.0
2020-10-15 11:40:00,28.04,28.1,28.04,28.08,12252.0,26.6775,26.7346,26.6775,26.7156,12252.0
2020-10-15 11:45:00,28.09,28.11,28.06,28.06,257584.0,26.7251,26.7441,26.6966,26.6966,257584.0
2020-10-15 11:50:00,28.07,28.11,28.05,28.1,42416.0,26.7061,26.7441,26.687,26.7346,42416.0
2020-10-15 11:55:00,28.1,28.1,28.03,28.03,14572.0,26.7346,26.7346,26.668,26.668,14572.0
2020-10-15 12:00:00,28.03,28.06,28.02,28.02,29380.0,26.668,26.6966,26.6585,26.6585,29380.0
2020-10-15 12:05:00,28.02,28.04,27.99,27.99,139404.0,26.6585,26.6775,26.63,26.63,139404.0
2020-10-15 12:10:00,28.01,28.02,27.99,28.02,28268.0,26.649,26.6585,26.63,26.6585,28268.0
2020-10-15 12:15:00,28.02,28.05,28.0,28.01,144624.0,26.6585,26.687,26.6395,26.649,144624.0
2020-10-15 12:20:00,28.01,28.11,28.01,28.11,41032.0,26.649,26.7441,26.649,26.7441,41032.0
2020-10-15 12:25:00,28.11,28.18,28.11,28.17,22204.0,26.7441,26.8107,26.7441,26.8012,22204.0
2020-10-15 12:30:00,28.19,28.19,28.16,28.17,36408.0,26.8202,26.8202,26.7917,26.8012,36408.0
2020-10-15 12:35:00,28.17,28.22,28.17,28.22,8800.0,26.8012,26.8488,26.8012,26.8488,8800.0
2020-10-15 12:40:00,28.21,28.24,28.21,28.22,15668.0,26.8393,26.8678,26.8393,26.8488,15668.0
2020-10-15 12:45:00,28.21,28.22,28.18,28.21,11576.0,26.8393,26.8488,26.8107,26.8393,11576.0
2020-10-15 12:50:00,28.19,28.24,28.19,28.22,27148.0,26.8202,26.8678,26.8202,26.8488,27148.0
2020-10-15 12:55:00,28.22,28.22,28.17,28.2,14100.0,26.8488,26.8488,26.8012,26.8298,14100.0
2020-10-15 13:00:00,28.22,28.24,28.21,28.22,16812.0,26.8488,26.8678,26.8393,26.8488,16812.0
2020-10-15 13:05:00,28.22,28.24,28.22,28.24,15352.0,26.8488,26.8678,26.8488,26.8678,15352.0
2020-10-15 13:10:00,28.23,28.29,28.23,28.26,18068.0,26.8583,26.9154,26.8583,26.8868,18068.0
2020-10-15 13:15:00,28.26,28.29,28.26,28.28,14936.0,26.8868,26.9154,26.8868,26.9059,14936.0
2020-10-15 13:20:00,28.28,28.3,28.27,28.28,12672.0,26.9059,26.9249,26.8964,26.9059,12672.0
2020-10-15 13:25:00,28.29,28.31,28.25,28.26,18172.0,26.9154,26.9344,26.8773,26.8868,18172.0
2020-10-15 13:30:00,28.27,28.29,28.25,28.27,23576.0,26.8964,26.9154,26.8773,26.8964,23576.0
2020-10-15 13:35:00,28.29,28.31,28.27,28.27,14412.0,26.9154,26.9344,26.8964,26.8964,14412.0
2020-10-15 13:40:00,28.28,28.31,28.28,28.3,17812.0,26.9059,26.9344,26.9059,26.9249,17812.0
2020-10-15 13:45:00,28.3,28.31,28.27,28.28,11184.0,26.9249,26.9344,26.8964,26.9059,11184.0
2020-10-15 13:50:00,28.28,28.3,28.27,28.29,16516.0,26.9059,26.9249,26.8964,26.9154,16516.0
2020-10-15 13:55:00,28.29,28.33,28.27,28.33,18236.0,26.9154,26.9534,26.8964,26.9534,18236.0
2020-10-15 14:00:00,28.33,28.36,28.31,28.35,23852.0,26.9534,26.982,26.9344,26.9725,23852.0
2020-10-15 14:05:00,28.35,28.42,28.35,28.4,27220.0,26.9725,27.0391,26.9725,27.02,27220.0
2020-10-15 14:10:00,28.4,28.41,28.37,28.4,27688.0,27.02,27.0296,26.9915,27.02,27688.0
2020-10-15 14:15:00,28.4,28.44,28.4,28.42,13656.0,27.02,27.0581,27.02,27.0391,13656.0
2020-10-15 14:20:00,28.42,28.43,28.41,28.41,27596.0,27.0391,27.0486,27.0296,27.0296,27596.0
2020-10-15 14:25:00,28.41,28.45,28.4,28.43,24904.0,27.0296,27.0676,27.02,27.0486,24904.0
2020-10-15 14:30:00,28.43,28.45,28.43,28.44,17400.0,27.0486,27.0676,27.0486,27.0581,17400.0
2020-10-15 14:35:00,28.43,28.43,28.4,28.41,36144.0,27.0486,27.0486,27.02,27.0296,36144.0
2020-10-15 14:40:00,28.42,28.42,28.4,28.41,29884.0,27.0391,27.0391,27.02,27.0296,29884.0
2020-10-15 14:45:00,28.42,28.43,28.39,28.41,29332.0,27.0391,27.0486,27.0105,27.0296,29332.0
2020-10-15 14:50:00,28.42,28.46,28.41,28.43,85848.0,27.0391,27.0771,27.0296,27.0486,85848.0
2020-10-15 14:55:00,28.45,28.49,28.45,28.48,25200.0,27.0676,27.1057,27.0676,27.0961,25200.0
2020-10-15 15:00:00,28.47,28.5,28.46,28.47,29756.0,27.0866,27.1152,27.0771,27.0866,29756.0
2020-10-15 15:05:00,28.47,28.48,28.46,28.48,35264.0,27.0866,27.0961,27.0771,27.0961,35264.0
2020-10-15 15:10:00,28.48,28.5,28.45,28.46,86592.0,27.0961,27.1152,27.0676,27.0771,86592.0
2020-10-15 15:15:00,28.46,28.49,28.45,28.49,23212.0,27.0771,27.1057,27.0676,27.1057,23212.0
2020-10-15 15:20:00,28.49,28.52,28.48,28.5,34240.0,27.1057,27.1342,27.0961,27.1152,34240.0
2020-10-15 15:25:00,28.5,28.51,28.49,28.5,48320.0,27.1152,27.1247,27.1057,27.1152,48320.0
2020-10-15 15:30:00,28.5,28.5,28.47,28.5,96760.0,27.1152,27.1152,27.0866,27.1152,96760.0
2020-10-15 15:35:00,28.5,28.53,28.49,28.53,53540.0,27.1152,27.1437,27.1057,27.1437,53540.0
2020-10-15 15:40:00,28.52,28.56,28.52,28.52,62344.0,27.1342,27.1723,27.1342,27.1342,62344.0
2020-10-15 15:45:00,28.52,28.53,28.5,28.52,70032.0,27.1342,27.1437,27.1152,27.1342,70032.0
2020-10-15 15:50:00,28.51,28.56,28.5,28.56,106092.0,27.1247,27.1723,27.1152,27.1723,106092.0
2020-10-15 15:55:00,28.56,28.61,28.54,28.59,324492.0,27.1723,27.2198,27.1532,27.2008,324492.0
2020-10-16 09:30:00,28.75,28.86,28.71,28.84,354360.0,27.353,27.4577,27.315,27.4387,354360.0
2020-10-16 09:35:00,28.86,28.86,28.78,28.83,50372.0,27.4577,27.4577,27.3816,27.4291,50372.0
2020-10-16 09:40:00,28.84,28.84,28.75,28.75,120560.0,27.4387,27.4387,27.353,27.353,120560.0
2020-10-16 09:45:00,28.75,28.77,28.71,28.72,37492.0,27.353,27.3721,27.315,27.3245,37492.0
2020-10-16 09:50:00,28.72,28.78,28.7,28.77,37004.0,27.3245,27.3816,27.3055,27.3721,37004.0
2020-10-16 09:55:00,28.77,28.86,28.76,28.86,96808.0,27.3721,27.4577,27.3625,27.4577,96808.0
2020-10-16 10:00:00,28.86,28.89,28.84,28.87,89668.0,27.4577,27.4862,27.4387,27.4672,89668.0
2020-10-16 10:05:00,28.86,28.88,28.85,28.88,52616.0,27.4577,27.4767,27.4482,27.4767,52616.0
2020-10-16 10:10:00,28.88,28.88,28.86,28.86,49940.0,27.4767,27.4767,27.4577,27.4577,49940.0
2020-10-16 10:15:00,28.86,28.9,28.85,28.9,36160.0,27.4577,27.4957,27.4482,27.4957,36160.0
2020-10-16 10:20:00,28.9,28.91,28.87,28.89,55504.0,27.4957,27.5053,27.4672,27.4862,55504.0
2020-10-16 10:25:00,28.89,28.89,28.84,28.87,164148.0,27.4862,27.4862,27.4387,27.4672,164148.0
2020-10-16 10:30:00,28.89,28.91,28.84,28.89,75524.0,27.4862,27.5053,27.4387,27.4862,75524.0
2020-10-16 10:35:00,28.88,28.9,28.85,28.87,94364.0,27.4767,27.4957,27.4482,27.4672,94364.0
2020-10-16 10:40:00,28.87,28.9,28.86,28.88,73152.0,27.4672,27.4957,27.4577,27.4767,73152.0
2020-10-16 10:45:00,28.88,28.91,28.84,28.84,42728.0,27.4767,27.5053,27.4387,27.4387,42728.0
2020-10-16 10:50:00,28.85,28.86,28.83,28.86,54336.0,27.4482,27.4577,27.4291,27.4577,54336.0
2020-10-16 10:55:00,28.86,28.88,28.85,28.88,104572.0,27.4577,27.4767,27.4482,27.4767,104572.0
2020-10-16 11:00:00,28.88,28.95,28.88,28.95,113532.0,27.4767,27.5433,27.4767,27.5433,113532.0
2020-10-16 11:05:00,28.94,28.95,28.9,28.91,80608.0,27.5338,27.5433,27.4957,27.5053,80608.0
2020-10-16 11:10:00,28.9,28.92,28.88,28.91,33592.0,27.4957,27.5148,27.4767,27.5053,33592.0
2020-10-16 11:15:00,28.91,28.91,28.84,28.88,75276.0,27.5053,27.5053,27.4387,27.4767,75276.0
2020-10-16 11:20:00,28.88,28.88,28.85,28.86,50332.0,27.4767,27.4767,27.4482,27.4577,50332.0
2020-10-16 11:25:00,28.85,28.9,28.85,28.89,59816.0,27.4482,27.4957,27.4482,27.4862,59816.0
2020-10-16 11:30:00,28.89,28.89,28.8,28.8,224740.0,27.4862,27.4862,27.4006,27.4006,224740.0
2020-10-16 11:35:00,28.8,28.82,28.77,28.82,33684.0,27.4006,27.4196,27.3721,27.4196,33684.0
2020-10-16 11:40:00,28.82,28.85,28.82,28.85,48444.0,27.4196,27.4482,27.4196,27.4482,48444.0
2020-10-16 11:45:00,28.86,28.88,28.85,28.88,19652.0,27.4577,27.4767,27.4482,27.4767,19652.0
2020-10-16 11:50:00,28.88,28.89,28.86,28.86,36924.0,27.4767,27.4862,27.4577,27.4577,36924.0
2020-10-16 11:55:00,28.87,28.9,28.86,28.9,47444.0,27.4672,27.4957,27.4577,27.4957,47444.0
2020-10-16 12:00:00,28.91,28.91,28.88,28.88,39248.0,27.5053,27.5053,27.4767,27.4767,39248.0
2020-10-16 12:05:00,28.88,28.9,28.84,28.89,51728.0,27.4767,27.4957,27.4387,27.4862,51728.0
2020-10-16 12:10:00,28.89,28.89,28.88,28.89,51540.0,27.4862,27.4862,27.4767,27.4862,51540.0
2020-10-16 12:15:00,28.9,28.91,28.89,28.89,30156.0,27.4957,27.5053,27.4862,27.4862,30156.0
2020-10-16 12:20:00,28.89,28.89,28.87,28.87,25184.0,27.4862,27.4862,27.4672,27.4672,25184.0
2020-10-16 12:25:00,28.87,28.92,28.87,28.92,23680.0,27.4672,27.5148,27.4672,27.5148,23680.0
2020-10-16 12:30:00,28.92,28.92,28.87,28.88,21792.0,27.5148,27.5148,27.4672,27.4767,21792.0
2020-10-16 12:35:00,28.89,28.89,28.86,28.88,43692.0,27.4862,27.4862,27.4577,27.4767,43692.0
2020-10-16 12:40:00,28.88,28.88,28.83,28.86,43352.0,27.4767,27.4767,27.4291,27.4577,43352.0
2020-10-16 12:45:00,28.85,28.9,28.85,28.87,28356.0,27.4482,27.4957,27.4482,27.4672,28356.0
2020-10-16 12:50:00,28.86,28.88,28.84,28.87,59044.0,27.4577,27.4767,27.4387,27.4672,59044.0
2020-10-16 12:55:00,28.87,28.91,28.87,28.9,22472.0,27.4672,27.5053,27.4672,27.4957,22472.0
2020-10-16 13:00:00,28.9,28.9,28.88,28.88,21600.0,27.4957,27.4957,27.4767,27.4767,21600.0
2020-10-16 13:05:00,28.89,28.89,28.86,28.87,27772.0,27.4862,27.4862,27.4577,27.4672,27772.0
2020-10-16 13:10:00,28.88,28.9,28.87,28.9,16576.0,27.4767,27.4957,27.4672,27.4957,16576.0
2020-10-16 13:15:00,28.9,28.91,28.89,28.91,21224.0,27.4957,27.5053,27.4862,27.5053,21224.0
2020-10-16 13:20:00,28.91,28.91,28.89,28.89,22240.0,27.5053,27.5053,27.4862,27.4862,22240.0
2020-10-16 13:25:00,28.89,28.9,28.89,28.89,20644.0,27.4862,27.4957,27.4862,27.4862,20644.0
2020-10-16 13:30:00,28.89,28.9,28.88,28.89,18328.0,27.4862,27.4957,27.4767,27.4862,18328.0
2020-10-16 13:35:00,28.88,28.9,28.88,28.9,29704.0,27.4767,27.4957,27.4767,27.4957,29704.0
2020-10-16 13:40:00,28.91,28.91,28.9,28.91,22080.0,27.5053,27.5053,27.4957,27.5053,22080.0
2020-10-16 13:45:00,28.91,28.95,28.9,28.94,35876.0,27.5053,27.5433,27.4957,27.5338,35876.0
2020-10-16 13:50:00,28.94,28.97,28.9,28.91,59988.0,27.5338,27.5623,27.4957,27.5053,59988.0
2020-10-16 13:55:00,28.92,28.92,28.88,28.89,47656.0,27.5148,27.5148,27.4767,27.4862,47656.0
2020-10-16 14:00:00,28.89,28.9,28.87,28.88,28064.0,27.4862,27.4957,27.4672,27.4767,28064.0
2020-10-16 14:05:00,28.88,28.92,28.87,28.9,28032.0,27.4767,27.5148,27.4672,27.4957,28032.0
2020-10-16 14:10:00,28.9,28.93,28.9,28.9,28292.0,27.4957,27.5243,27.4957,27.4957,28292.0
2020-10-16 14:15:00,28.91,28.91,28.89,28.89,26172.0,27.5053,27.5053,27.4862,27.4862,26172.0
2020-10-16 14:20:00,28.89,28.91,28.89,28.91,29944.0,27.4862,27.5053,27.4862,27.5053,29944.0
2020-10-16 14:25:00,28.9,28.94,28.9,28.94,19956.0,27.4957,27.5338,27.4957,27.5338,19956.0
2020-10-16 14:30:00,28.94,28.94,28.92,28.93,33832.0,27.5338,27.5338,27.5148,27.5243,33832.0
2020-10-16 14:35:00,28.93,28.93,28.92,28.92,25092.0,27.5243,27.5243,27.5148,27.5148,25092.0
2020-10-16 14:40:00,28.92,28.93,28.91,28.93,37924.0,27.5148,27.5243,27.5053,27.5243,37924.0
2020-10-16 14:45:00,28.93,28.94,28.91,28.92,35848.0,27.5243,27.5338,27.5053,27.5148,35848.0
2020-10-16 14:50:00,28.92,28.99,28.92,28.99,40836.0,27.5148,27.5814,27.5148,27.5814,40836.0
2020-10-16 14:55:00,28.99,28.99,28.97,28.98,56428.0,27.5814,27.5814,27.5623,27.5719,56428.0
2020-10-16 15:00:00,28.98,28.98,28.91,28.92,53860.0,27.5719,27.5719,27.5053,27.5148,53860.0
2020-10-16 15:05:00,28.92,28.92,28.9,28.9,49672.0,27.5148,27.5148,27.4957,27.4957,49672.0
2020-10-16 15:10:00,28.9,28.9,28.87,28.87,49284.0,27.4957,27.4957,27.4672,27.4672,49284.0
2020-10-16 15:15:00,28.88,28.89,28.87,28.88,46856.0,27.4767,27.4862,27.4672,27.4767,46856.0
2020-10-16 15:20:00,28.88,28.89,28.86,28.88,70428.0,27.4767,27.4862,27.4577,27.4767,70428.0
2020-10-16 15:25:00,28.88,28.88,28.85,28.88,48588.0,27.4767,27.4767,27.4482,27.4767,48588.0
2020-10-16 15:30:00,28.87,28.88,28.83,28.84,85444.0,27.4672,27.4767,27.4291,27.4387,85444.0
2020-10-16 15:35:00,28.85,28.87,28.84,28.85,47268.0,27.4482,27.4672,27.4387,27.4482,47268.0
2020-10-16 15:40:00,28.85,28.85,28.83,28.85,81324.0,27.4482,27.4482,27.4291,27.4482,81324.0
2020-10-16 15:45:00,28.84,28.86,28.78,28.79,79120.0,27.4387,27.4577,27.3816,27.3911,79120.0
2020-10-16 15:50:00,28.78,28.8,28.76,28.78,181248.0,27.3816,27.4006,27.3625,27.3816,181248.0
2020-10-16 15:55:00,28.81,28.82,28.77,28.79,573040.0,27.4101,27.4196,27.3721,27.3911,573040.0
2020-10-19 09:30:00,28.78,28.84,28.78,28.8,90936.0,27.3816,27.4387,27.3816,27.4006,90936.0
2020-10-19 09:35:00,28.83,28.83,28.71,28.74,70968.0,27.4291,27.4291,27.315,27.3435,70968.0
2020-10-19 09:40:00,28.73,28.83,28.72,28.82,27312.0,27.334,27.4291,27.3245,27.4196,27312.0
2020-10-19 09:45:00,28.83,28.88,28.8,28.88,10880.0,27.4291,27.4767,27.4006,27.4767,10880.0
2020-10-19 09:50:00,28.89,28.96,28.87,28.92,43552.0,27.4862,27.5528,27.4672,27.5148,43552.0
2020-10-19 09:55:00,28.93,28.93,28.84,28.85,20264.0,27.5243,27.5243,27.4387,27.4482,20264.0
2020-10-19 10:00:00,28.83,28.91,28.82,28.91,12000.0,27.4291,27.5053,27.4196,27.5053,12000.0
2020-10-19 10:05:00,28.89,28.91,28.79,28.81,237320.0,27.4862,27.5053,27.3911,27.4101,237320.0
2020-10-19 10:10:00,28.79,28.82,28.77,28.79,35504.0,27.3911,27.4196,27.3721,27.3911,35504.0
2020-10-19 10:15:00,28.79,28.83,28.78,28.82,26204.0,27.3911,27.4291,27.3816,27.4196,26204.0
2020-10-19 10:20:00,28.82,28.84,28.81,28.82,20324.0,27.4196,27.4387,27.4101,27.4196,20324.0
2020-10-19 10:25:00,28.82,28.84,28.8,28.82,52204.0,27.4196,27.4387,27.4006,27.4196,52204.0
2020-10-19 10:30:00,28.82,28.86,28.82,28.85,20520.0,27.4196,27.4577,27.4196,27.4482,20520.0
2020-10-19 10:35:00,28.84,28.85,28.79,28.8,20332.0,27.4387,27.4482,27.3911,27.4006,20332.0
2020-10-19 10:40:00,28.8,28.81,28.75,28.75,19892.0,27.4006,27.4101,27.353,27.353,19892.0
2020-10-19 10:45:00,28.74,28.78,28.7,28.71,123416.0,27.3435,27.3816,27.3055,27.315,123416.0
2020-10-19 10:50:00,28.71,28.73,28.7,28.72,25080.0,27.315,27.334,27.3055,27.3245,25080.0
2020-10-19 10:55:00,28.69,28.74,28.68,28.72,10192.0,27.2959,27.3435,27.2864,27.3245,10192.0
2020-10-19 11:00:00,28.73,28.73,28.68,28.69,77060.0,27.334,27.334,27.2864,27.2959,77060.0
2020-10-19 11:05:00,28.69,28.7,28.63,28.66,27084.0,27.2959,27.3055,27.2389,27.2674,27084.0
2020-10-19 11:10:00,28.66,28.66,28.61,28.63,36456.0,27.2674,27.2674,27.2198,27.2389,36456.0
2020-10-19 11:15:00,28.62,28.64,28.58,28.6,21012.0,27.2293,27.2484,27.1913,27.2103,21012.0
2020-10-19 11:20:00,28.59,28.59,28.47,28.47,15884.0,27.2008,27.2008,27.0866,27.0866,15884.0
2020-10-19 11:25:00,28.48,28.5,28.48,28.49,12856.0,27.0961,27.1152,27.0961,27.1057,12856.0
2020-10-19 11:30:00,28.49,28.51,28.47,28.5,18124.0,27.1057,27.1247,27.0866,27.1152,18124.0
2020-10-19 11:35:00,28.55,28.56,28.52,28.56,17200.0,27.1627,27.1723,27.1342,27.1723,17200.0
2020-10-19 11:40:00,28.55,28.59,28.54,28.54,12824.0,27.1627,27.2008,27.1532,27.1532,12824.0
2020-10-19 11:45:00,28.53,28.55,28.53,28.53,9600.0,27.1437,27.1627,27.1437,27.1437,9600.0
2020-10-19 11:50:00,28.52,28.53,28.46,28.46,16876.0,27.1342,27.1437,27.0771,27.0771,16876.0
2020-10-19 11:55:00,28.47,28.48,28.43,28.44,16532.0,27.0866,27.0961,27.0486,27.0581,16532.0
2020-10-19 12:00:00,28.43,28.52,28.4,28.52,97784.0,27.0486,27.1342,27.02,27.1342,97784.0
2020-10-19 12:05:00,28.51,28.61,28.48,28.6,27184.0,27.1247,27.2198,27.0961,27.2103,27184.0
2020-10-19 12:10:00,28.61,28.61,28.58,28.61,32852.0,27.2198,27.2198,27.1913,27.2198,32852.0
2020-10-19 12:15:00,28.6,28.63,28.59,28.61,23632.0,27.2103,27.2389,27.2008,27.2198,23632.0
2020-10-19 12:20:00,28.61,28.62,28.58,28.59,25200.0,27.2198,27.2293,27.1913,27.2008,25200.0
2020-10-19 12:25:00,28.59,28.61,28.57,28.6,57224.0,27.2008,27.2198,27.1818,27.2103,57224.0
2020-10-19 12:30:00,28.6,28.63,28.59,28.61,166140.0,27.2103,27.2389,27.2008,27.2198,166140.0
2020-10-19 12:35:00,28.62,28.65,28.6,28.6,16660.0,27.2293,27.2579,27.2103,27.2103,16660.0
2020-10-19 12:40:00,28.6,28.65,28.6,28.65,13364.0,27.2103,27.2579,27.2103,27.2579,13364.0
2020-10-19 12:45:00,28.65,28.67,28.61,28.62,10748.0,27.2579,27.2769,27.2198,27.2293,10748.0
2020-10-19 12:50:00,28.63,28.65,28.56,28.59,32100.0,27.2389,27.2579,27.1723,27.2008,32100.0
2020-10-19 12:55:00,28.58,28.58,28.54,28.54,15700.0,27.1913,27.1913,27.1532,27.1532,15700.0
2020-10-19 13:00:00,28.57,28.57,28.51,28.53,22160.0,27.1818,27.1818,27.1247,27.1437,22160.0
2020-10-19 13:05:00,28.53,28.57,28.53,28.55,10816.0,27.1437,27.1818,27.1437,27.1627,10816.0
2020-10-19 13:10:00,28.55,28.61,28.54,28.6,18800.0,27.1627,27.2198,27.1532,27.2103,18800.0
2020-10-19 13:15:00,28.59,28.6,28.58,28.59,15724.0,27.2008,27.2103,27.1913,27.2008,15724.0
2020-10-19 13:20:00,28.59,28.62,28.56,28.56,26440.0,27.2008,27.2293,27.1723,27.1723,26440.0
2020-10-19 13:25:00,28.57,28.57,28.52,28.54,26460.0,27.1818,27.1818,27.1342,27.1532,26460.0
2020-10-19 13:30:00,28.54,28.56,28.5,28.54,21648.0,27.1532,27.1723,27.1152,27.1532,21648.0
2020-10-19 13:35:00,28.53,28.54,28.5,28.54,18340.0,27.1437,27.1532,27.1152,27.1532,18340.0
2020-10-19 13:40:00,28.54,28.56,28.52,28.54,12692.0,27.1532,27.1723,27.1342,27.1532,12692.0
2020-10-19 13:45:00,28.53,28.53,28.45,28.5,68900.0,27.1437,27.1437,27.0676,27.1152,68900.0
2020-10-19 13:50:00,28.52,28.54,28.49,28.51,17120.0,27.1342,27.1532,27.1057,27.1247,17120.0
2020-10-19 13:55:00,28.51,28.54,28.5,28.5,12824.0,27.1247,27.1532,27.1152,27.1152,12824.0
2020-10-19 14:00:00,28.51,28.51,28.44,28.47,34632.0,27.1247,27.1247,27.0581,27.0866,34632.0
2020-10-19 14:05:00,28.46,28.5,28.44,28.46,25984.0,27.0771,27.1152,27.0581,27.0771,25984.0
2020-10-19 14:10:00,28.45,28.5,28.44,28.5,11200.0,27.0676,27.1152,27.0581,27.1152,11200.0
2020-10-19 14:15:00,28.49,28.5,28.48,28.48,24008.0,27.1057,27.1152,27.0961,27.0961,24008.0
2020-10-19 14:20:00,28.48,28.52,28.46,28.51,28880.0,27.0961,27.1342,27.0771,27.1247,28880.0
2020-10-19 14:25:00,28.52,28.56,28.5,28.54,31888.0,27.1342,27.1723,27.1152,27.1532,31888.0
2020-10-19 14:30:00,28.54,28.54,28.46,28.47,53080.0,27.1532,27.1532,27.0771,27.0866,53080.0
2020-10-19 14:35:00,28.46,28.48,28.4,28.42,42592.0,27.0771,27.0961,27.02,27.0391,42592.0
2020-10-19 14:40:00,28.43,28.43,28.37,28.39,36200.0,27.0486,27.0486,26.9915,27.0105,36200.0
2020-10-19 14:45:00,28.38,28.42,28.34,28.4,78800.0,27.001,27.0391,26.963,27.02,78800.0
2020-10-19 14:50:00,28.39,28.41,28.36,28.39,45144.0,27.0105,27.0296,26.982,27.0105,45144.0
2020-10-19 14:55:00,28.4,28.43,28.31,28.33,39848.0,27.02,27.0486,26.9344,26.9534,39848.0
2020-10-19 15:00:00,28.31,28.34,28.24,28.33,57384.0,26.9344,26.963,26.8678,26.9534,57384.0
2020-10-19 15:05:00,28.32,28.34,28.28,28.34,40672.0,26.9439,26.963,26.9059,26.963,40672.0
2020-10-19 15:10:00,28.34,28.37,28.3,28.35,32584.0,26.963,26.9915,26.9249,26.9725,32584.0
2020-10-19 15:15:00,28.34,28.34,28.26,28.28,70532.0,26.963,26.963,26.8868,26.9059,70532.0
2020-10-19 15:20:00,28.27,28.29,28.24,28.25,64392.0,26.8964,26.9154,26.8678,26.8773,64392.0
2020-10-19 15:25:00,28.25,28.35,28.25,28.35,80500.0,26.8773,26.9725,26.8773,26.9725,80500.0
2020-10-19 15:30:00,28.35,28.36,28.32,28.32,210992.0,26.9725,26.982,26.9439,26.9439,210992.0
2020-10-19 15:35:00,28.32,28.32,28.29,28.32,137100.0,26.9439,26.9439,26.9154,26.9439,137100.0
2020-10-19 15:40:00,28.31,28.31,28.23,28.27,88904.0,26.9344,26.9344,26.8583,26.8964,88904.0
2020-10-19 15:45:00,28.27,28.29,28.22,28.26,83224.0,26.8964,26.9154,26.8488,26.8868,83224.0
2020-10-19 15:50:00,28.25,28.25,28.14,28.15,257540.0,26.8773,26.8773,26.7727,26.7822,257540.0
2020-10-19 15:55:00,28.15,28.29,28.14,28.27,626128.0,26.7822,26.9154,26.7727,26.8964,626128.0
2020-10-20 09:30:00,28.66,28.68,28.38,28.47,97276.0,27.2674,27.2864,27.001,27.0866,97276.0
2020-10-20 09:35:00,28.47,28.53,28.43,28.43,50292.0,27.0866,27.1437,27.0486,27.0486,50292.0
2020-10-20 09:40:00,28.47,28.54,28.45,28.54,16400.0,27.0866,27.1532,27.0676,27.1532,16400.0
2020-10-20 09:45:00,28.54,28.58,28.51,28.58,20352.0,27.1532,27.1913,27.1247,27.1913,20352.0
2020-10-20 09:50:00,28.58,28.63,28.58,28.6,12580.0,27.1913,27.2389,27.1913,27.2103,12580.0
2020-10-20 09:55:00,28.58,28.66,28.58,28.66,10160.0,27.1913,27.2674,27.1913,27.2674,10160.0
2020-10-20 10:00:00,28.66,28.69,28.58,28.59,35716.0,27.2674,27.2959,27.1913,27.2008,35716.0
2020-10-20 10:05:00,28.58,28.6,28.55,28.58,19580.0,27.1913,27.2103,27.1627,27.1913,19580.0
2020-10-20 10:10:00,28.58,28.59,28.55,28.56,38836.0,27.1913,27.2008,27.1627,27.1723,38836.0
2020-10-20 10:15:00,28.57,28.63,28.56,28.56,32256.0,27.1818,27.2389,27.1723,27.1723,32256.0
2020-10-20 10:20:00,28.56,28.59,28.54,28.58,15200.0,27.1723,27.2008,27.1532,27.1913,15200.0
2020-10-20 10:25:00,28.57,28.6,28.55,28.58,43244.0,27.1818,27.2103,27.1627,27.1913,43244.0
2020-10-20 10:30:00,28.59,28.68,28.59,28.67,59496.0,27.2008,27.2864,27.2008,27.2769,59496.0
2020-10-20 10:35:00,28.66,28.73,28.64,28.73,33584.0,27.2674,27.334,27.2484,27.334,33584.0
2020-10-20 10:40:00,28.73,28.76,28.7,28.75,35092.0,27.334,27.3625,27.3055,27.353,35092.0
2020-10-20 10:45:00,28.75,28.79,28.7,28.77,31444.0,27.353,27.3911,27.3055,27.3721,31444.0
2020-10-20 10:50:00,28.77,28.81,28.77,28.81,70192.0,27.3721,27.4101,27.3721,27.4101,70192.0
2020-10-20 10:55:00,28.81,28.83,28.75,28.76,97932.0,27.4101,27.4291,27.353,27.3625,97932.0
2020-10-20 11:00:00,28.75,28.78,28.71,28.74,74560.0,27.353,27.3816,27.315,27.3435,74560.0
2020-10-20 11:05:00,28.73,28.8,28.72,28.79,34524.0,27.334,27.4006,27.3245,27.3911,34524.0
2020-10-20 11:10:00,28.79,28.83,28.79,28.81,16692.0,27.3911,27.4291,27.3911,27.4101,16692.0
2020-10-20 11:15:00,28.81,28.86,28.81,28.86,33836.0,27.4101,27.4577,27.4101,27.4577,33836.0
2020-10-20 11:20:00,28.86,28.86,28.82,28.85,39204.0,27.4577,27.4577,27.4196,27.4482,39204.0
2020-10-20 11:25:00,28.87,28.9,28.84,28.88,18052.0,27.4672,27.4957,27.4387,27.4767,18052.0
2020-10-20 11:30:00,28.88,28.88,28.86,28.86,25672.0,27.4767,27.4767,27.4577,27.4577,25672.0
2020-10-20 11:35:00,28.85,28.86,28.83,28.84,22288.0,27.4482,27.4577,27.4291,27.4387,22288.0
2020-10-20 11:40:00,28.84,28.85,28.8,28.85,21600.0,27.4387,27.4482,27.4006,27.4482,21600.0
2020-10-20 11:45:00,28.85,28.87,28.85,28.86,23084.0,27.4482,27.4672,27.4482,27.4577,23084.0
2020-10-20 11:50:00,28.85,28.86,28.84,28.85,44344.0,27.4482,27.4577,27.4387,27.4482,44344.0
2020-10-20 11:55:00,28.84,28.86,28.83,28.85,29900.0,27.4387,27.4577,27.4291,27.4482,29900.0
2020-10-20 12:00:00,28.85,28.85,28.82,28.85,30860.0,27.4482,27.4482,27.4196,27.4482,30860.0
2020-10-20 12:05:00,28.84,28.85,28.83,28.84,32548.0,27.4387,27.4482,27.4291,27.4387,32548.0
2020-10-20 12:10:00,28.84,28.84,28.83,28.84,16916.0,27.4387,27.4387,27.4291,27.4387,16916.0
2020-10-20 12:15:00,28.84,28.86,28.8,28.8,23264.0,27.4387,27.4577,27.4006,27.4006,23264.0
2020-10-20 12:20:00,28.8,28.81,28.77,28.79,16164.0,27.4006,27.4101,27.3721,27.3911,16164.0
2020-10-20 12:25:00,28.79,28.79,28.75,28.77,11332.0,27.3911,27.3911,27.353,27.3721,11332.0
2020-10-20 12:30:00,28.77,28.87,28.76,28.85,34968.0,27.3721,27.4672,27.3625,27.4482,34968.0
2020-10-20 12:35:00,28.86,28.88,28.82,28.85,55596.0,27.4577,27.4767,27.4196,27.4482,55596.0
2020-10-20 12:40:00,28.85,28.88,28.84,28.87,20568.0,27.4482,27.4767,27.4387,27.4672,20568.0
2020-10-20 12:45:00,28.88,28.88,28.86,28.87,13264.0,27.4767,27.4767,27.4577,27.4672,13264.0
2020-10-20 12:50:00,28.87,28.87,28.85,28.86,14092.0,27.4672,27.4672,27.4482,27.4577,14092.0
2020-10-20 12:55:00,28.87,28.89,28.85,28.89,33904.0,27.4672,27.4862,27.4482,27.4862,33904.0
2020-10-20 13:00:00,28.89,28.91,28.88,28.9,22260.0,27.4862,27.5053,27.4767,27.4957,22260.0
2020-10-20 13:05:00,28.9,28.93,28.9,28.91,16976.0,27.4957,27.5243,27.4957,27.5053,16976.0
2020-10-20 13:10:00,28.91,28.95,28.89,28.93,47648.0,27.5053,27.5433,27.4862,27.5243,47648.0
2020-10-20 13:15:00,28.94,28.97,28.94,28.96,35936.0,27.5338,27.5623,27.5338,27.5528,35936.0
2020-10-20 13:20:00,28.96,29.04,28.95,29.02,48032.0,27.5528,27.6289,27.5433,27.6099,48032.0
2020-10-20 13:25:00,29.02,29.04,29.0,29.0,67560.0,27.6099,27.6289,27.5909,27.5909,67560.0
2020-10-20 13:30:00,29.0,29.03,29.0,29.0,15688.0,27.5909,27.6194,27.5909,27.5909,15688.0
2020-10-20 13:35:00,29.01,29.03,28.99,29.01,31520.0,27.6004,27.6194,27.5814,27.6004,31520.0
2020-10-20 13:40:00,29.0,29.04,29.0,29.03,35000.0,27.5909,27.6289,27.5909,27.6194,35000.0
2020-10-20 13:45:00,29.03,29.05,29.02,29.03,43296.0,27.6194,27.6385,27.6099,27.6194,43296.0
2020-10-20 13:50:00,29.03,29.03,28.96,28.96,24736.0,27.6194,27.6194,27.5528,27.5528,24736.0
2020-10-20 13:55:00,28.96,28.97,28.88,28.91,43664.0,27.5528,27.5623,27.4767,27.5053,43664.0
2020-10-20 14:00:00,28.91,28.92,28.89,28.91,37368.0,27.5053,27.5148,27.4862,27.5053,37368.0
2020-10-20 14:05:00,28.91,28.94,28.89,28.9,68528.0,27.5053,27.5338,27.4862,27.4957,68528.0
2020-10-20 14:10:00,28.9,28.92,28.89,28.9,27780.0,27.4957,27.5148,27.4862,27.4957,27780.0
2020-10-20 14:15:00,28.89,28.91,28.85,28.86,23520.0,27.4862,27.5053,27.4482,27.4577,23520.0
2020-10-20 14:20:00,28.86,28.86,28.82,28.84,12132.0,27.4577,27.4577,27.4196,27.4387,12132.0
2020-10-20 14:25:00,28.84,28.85,28.81,28.81,46736.0,27.4387,27.4482,27.4101,27.4101,46736.0
2020-10-20 14:30:00,28.82,28.83,28.82,28.82,34000.0,27.4196,27.4291,27.4196,27.4196,34000.0
2020-10-20 14:35:00,28.82,28.82,28.79,28.79,56520.0,27.4196,27.4196,27.3911,27.3911,56520.0
2020-10-20 14:40:00,28.8,28.8,28.77,28.79,37172.0,27.4006,27.4006,27.3721,27.3911,37172.0
2020-10-20 14:45:00,28.79,28.79,28.76,28.76,14004.0,27.3911,27.3911,27.3625,27.3625,14004.0
2020-10-20 14:50:00,28.77,28.78,28.75,28.77,28384.0,27.3721,27.3816,27.353,27.3721,28384.0
2020-10-20 14:55:00,28.77,28.78,28.74,28.74,22572.0,27.3721,27.3816,27.3435,27.3435,22572.0
2020-10-20 15:00:00,28.74,28.79,28.74,28.79,26148.0,27.3435,27.3911,27.3435,27.3911,26148.0
2020-10-20 15:05:00,28.79,28.79,28.66,28.68,49640.0,27.3911,27.3911,27.2674,27.2864,49640.0
2020-10-20 15:10:00,28.67,28.68,28.61,28.68,52044.0,27.2769,27.2864,27.2198,27.2864,52044.0
2020-10-20 15:15:00,28.67,28.68,28.61,28.67,43884.0,27.2769,27.2864,27.2198,27.2769,43884.0
2020-10-20 15:20:00,28.67,28.72,28.65,28.71,28008.0,27.2769,27.3245,27.2579,27.315,28008.0
2020-10-20 15:25:00,28.7,28.72,28.67,28.7,68640.0,27.3055,27.3245,27.2769,27.3055,68640.0
2020-10-20 15:30:00,28.7,28.71,28.66,28.7,50452.0,27.3055,27.315,27.2674,27.3055,50452.0
2020-10-20 15:35:00,28.69,28.71,28.64,28.68,82908.0,27.2959,27.315,27.2484,27.2864,82908.0
2020-10-20 15:40:00,28.68,28.76,28.68,28.75,75664.0,27.2864,27.3625,27.2864,27.353,75664.0
2020-10-20 15:45:00,28.75,28.75,28.66,28.67,87296.0,27.353,27.353,27.2674,27.2769,87296.0
2020-10-20 15:50:00,28.63,28.73,28.63,28.72,130968.0,27.2389,27.334,27.2389,27.3245,130968.0
2020-10-20 15:55:00,28.71,28.71,28.61,28.61,263628.0,27.315,27.315,27.2198,27.2198,263628.0
2020-10-21 09:30:00,28.72,29.15,28.43,29.14,270796.0,27.3245,27.7336,27.0486,27.7241,270796.0
2020-10-21 09:35:00,29.15,29.19,29.06,29.11,341716.0,27.7336,27.7716,27.648,27.6955,341716.0
2020-10-21 09:40:00,29.13,29.18,29.09,29.17,98824.0,27.7146,27.7621,27.6765,27.7526,98824.0
2020-10-21 09:45:00,29.16,29.35,29.16,29.35,207312.0,27.7431,27.9239,27.7431,27.9239,207312.0
2020-10-21 09:50:00,29.32,29.47,29.32,29.46,285768.0,27.8953,28.038,27.8953,28.0285,285768.0
2020-10-21 09:55:00,29.46,29.77,29.46,29.74,566928.0,28.0285,28.3235,28.0285,28.2949,566928.0
2020-10-21 10:00:00,29.74,29.75,29.59,29.65,127640.0,28.2949,28.3044,28.1522,28.2093,127640.0
2020-10-21 10:05:00,29.67,29.68,29.58,29.61,74080.0,28.2283,28.2378,28.1427,28.1712,74080.0
2020-10-21 10:10:00,29.61,29.61,29.46,29.52,140720.0,28.1712,28.1712,28.0285,28.0856,140720.0
2020-10-21 10:15:00,29.54,29.64,29.52,29.63,87160.0,28.1046,28.1998,28.0856,28.1903,87160.0
2020-10-21 10:20:00,29.63,29.67,29.6,29.63,43152.0,28.1903,28.2283,28.1617,28.1903,43152.0
2020-10-21 10:25:00,29.65,29.65,29.56,29.62,137500.0,28.2093,28.2093,28.1237,28.1808,137500.0
2020-10-21 10:30:00,29.65,29.69,29.56,29.59,45416.0,28.2093,28.2474,28.1237,28.1522,45416.0
2020-10-21 10:35:00,29.59,29.63,29.53,29.63,77236.0,28.1522,28.1903,28.0951,28.1903,77236.0
2020-10-21 10:40:00,29.63,29.68,29.4,29.41,112112.0,28.1903,28.2378,27.9714,27.981,112112.0
2020-10-21 10:45:00,29.41,29.47,29.32,29.35,58304.0,27.981,28.038,27.8953,27.9239,58304.0
2020-10-21 10:50:00,29.35,29.43,29.35,29.41,35152.0,27.9239,28.0,27.9239,27.981,35152.0
2020-10-21 10:55:00,29.39,29.42,29.36,29.39,76988.0,27.9619,27.9905,27.9334,27.9619,76988.0
2020-10-21 11:00:00,29.38,29.38,29.26,29.29,28488.0,27.9524,27.9524,27.8382,27.8668,28488.0
2020-10-21 11:05:00,29.3,29.32,29.21,29.22,76856.0,27.8763,27.8953,27.7907,27.8002,76856.0
2020-10-21 11:10:00,29.23,29.27,29.18,29.19,40252.0,27.8097,27.8478,27.7621,27.7716,40252.0
2020-10-21 11:15:00,29.17,29.17,29.13,29.17,66124.0,27.7526,27.7526,27.7146,27.7526,66124.0
2020-10-21 11:20:00,29.16,29.22,29.14,29.21,51480.0,27.7431,27.8002,27.7241,27.7907,51480.0
2020-10-21 11:25:00,29.19,29.19,29.15,29.15,40592.0,27.7716,27.7716,27.7336,27.7336,40592.0
2020-10-21 11:30:00,29.16,29.3,29.16,29.28,83628.0,27.7431,27.8763,27.7431,27.8573,83628.0
2020-10-21 11:35:00,29.29,29.43,29.28,29.4,95828.0,27.8668,28.0,27.8573,27.9714,95828.0
2020-10-21 11:40:00,29.41,29.5,29.41,29.49,54648.0,27.981,28.0666,27.981,28.0571,54648.0
2020-10-21 11:45:00,29.49,29.5,29.4,29.42,60944.0,28.0571,28.0666,27.9714,27.9905,60944.0
2020-10-21 11:50:00,29.42,29.42,29.25,29.27,13792.0,27.9905,27.9905,27.8287,27.8478,13792.0
2020-10-21 11:55:00,29.27,29.3,29.14,29.15,27508.0,27.8478,27.8763,27.7241,27.7336,27508.0
2020-10-21 12:00:00,29.18,29.19,29.14,29.18,38284.0,27.7621,27.7716,27.7241,27.7621,38284.0
2020-10-21 12:05:00,29.18,29.21,29.15,29.2,67212.0,27.7621,27.7907,27.7336,27.7812,67212.0
2020-10-21 12:10:00,29.2,29.2,29.11,29.16,30468.0,27.7812,27.7812,27.6955,27.7431,30468.0
2020-10-21 12:15:00,29.15,29.16,29.05,29.05,25328.0,27.7336,27.7431,27.6385,27.6385,25328.0
2020-10-21 12:20:00,29.04,29.18,29.02,29.05,37920.0,27.6289,27.7621,27.6099,27.6385,37920.0
2020-10-21 12:25:00,29.06,29.13,29.02,29.12,59556.0,27.648,27.7146,27.6099,27.7051,59556.0
2020-10-21 12:30:00,29.13,29.16,29.1,29.15,44428.0,27.7146,27.7431,27.686,27.7336,44428.0
2020-10-21 12:35:00,29.15,29.17,29.11,29.17,20500.0,27.7336,27.7526,27.6955,27.7526,20500.0
2020-10-21 12:40:00,29.18,29.18,29.12,29.16,21268.0,27.7621,27.7621,27.7051,27.7431,21268.0
2020-10-21 12:45:00,29.16,29.17,29.12,29.15,57080.0,27.7431,27.7526,27.7051,27.7336,57080.0
2020-10-21 12:50:00,29.17,29.2,29.11,29.11,39100.0,27.7526,27.7812,27.6955,27.6955,39100.0
2020-10-21 12:55:00,29.11,29.11,29.06,29.07,26944.0,27.6955,27.6955,27.648,27.6575,26944.0
2020-10-21 13:00:00,29.06,29.06,28.97,29.04,28624.0,27.648,27.648,27.5623,27.6289,28624.0
2020-10-21 13:05:00,29.03,29.13,29.0,29.11,143656.0,27.6194,27.7146,27.5909,27.6955,143656.0
2020-10-21 13:10:00,29.11,29.12,29.07,29.11,21936.0,27.6955,27.7051,27.6575,27.6955,21936.0
2020-10-21 13:15:00,29.11,29.13,29.07,29.11,43304.0,27.6955,27.7146,27.6575,27.6955,43304.0
2020-10-21 13:20:00,29.1,29.11,29.04,29.05,28976.0,27.686,27.6955,27.6289,27.6385,28976.0
2020-10-21 13:25:00,29.05,29.09,29.05,29.08,11960.0,27.6385,27.6765,27.6385,27.667,11960.0
2020-10-21 13:30:00,29.08,29.08,28.97,29.02,29104.0,27.667,27.667,27.5623,27.6099,29104.0
2020-10-21 13:35:00,29.02,29.02,28.92,28.92,23764.0,27.6099,27.6099,27.5148,27.5148,23764.0
2020-10-21 13:40:00,28.93,28.98,28.93,28.97,25120.0,27.5243,27.5719,27.5243,27.5623,25120.0
2020-10-21 13:45:00,28.96,28.97,28.9,28.97,29452.0,27.5528,27.5623,27.4957,27.5623,29452.0
2020-10-21 13:50:00,28.98,28.99,28.97,28.97,22312.0,27.5719,27.5814,27.5623,27.5623,22312.0
2020-10-21 13:55:00,28.97,28.97,28.87,28.91,28840.0,27.5623,27.5623,27.4672,27.5053,28840.0
2020-10-21 14:00:00,28.91,28.97,28.9,28.94,54772.0,27.5053,27.5623,27.4957,27.5338,54772.0
2020-10-21 14:05:00,28.93,29.0,28.93,29.0,34440.0,27.5243,27.5909,27.5243,27.5909,34440.0
2020-10-21 14:10:00,28.99,29.15,28.99,29.15,72708.0,27.5814,27.7336,27.5814,27.7336,72708.0
2020-10-21 14:15:00,29.15,29.16,29.11,29.14,77796.0,27.7336,27.7431,27.6955,27.7241,77796.0
2020-10-21 14:20:00,29.14,29.16,29.07,29.14,37360.0,27.7241,27.7431,27.6575,27.7241,37360.0
2020-10-21 14:25:00,29.14,29.19,29.1,29.11,47140.0,27.7241,27.7716,27.686,27.6955,47140.0
2020-10-21 14:30:00,29.11,29.11,29.04,29.11,51372.0,27.6955,27.6955,27.6289,27.6955,51372.0
2020-10-21 14:35:00,29.11,29.11,29.09,29.09,22744.0,27.6955,27.6955,27.6765,27.6765,22744.0
2020-10-21 14:40:00,29.1,29.1,29.06,29.08,27860.0,27.686,27.686,27.648,27.667,27860.0
2020-10-21 14:45:00,29.08,29.15,29.06,29.11,65160.0,27.667,27.7336,27.648,27.6955,65160.0
2020-10-21 14:50:00,29.1,29.13,29.09,29.11,59700.0,27.686,27.7146,27.6765,27.6955,59700.0
2020-10-21 14:55:00,29.11,29.16,29.11,29.13,47028.0,27.6955,27.7431,27.6955,27.7146,47028.0
2020-10-21 15:00:00,29.15,29.15,29.04,29.05,232764.0,27.7336,27.7336,27.6289,27.6385,232764.0
2020-10-21 15:05:00,29.04,29.07,28.96,28.97,37716.0,27.6289,27.6575,27.5528,27.5623,37716.0
2020-10-21 15:10:00,28.98,29.0,28.96,28.99,74180.0,27.5719,27.5909,27.5528,27.5814,74180.0
2020-10-21 15:15:00,28.98,29.0,28.93,28.96,55708.0,27.5719,27.5909,27.5243,27.5528,55708.0
2020-10-21 15:20:00,28.95,29.0,28.94,28.98,66616.0,27.5433,27.5909,27.5338,27.5719,66616.0
2020-10-21 15:25:00,28.99,29.02,28.96,28.99,62876.0,27.5814,27.6099,27.5528,27.5814,62876.0
2020-10-21 15:30:00,29.0,29.0,28.87,28.88,68304.0,27.5909,27.5909,27.4672,27.4767,68304.0
2020-10-21 15:35:00,28.89,28.9,28.81,28.82,76000.0,27.4862,27.4957,27.4101,27.4196,76000.0
2020-10-21 15:40:00,28.82,28.82,28.74,28.74,90892.0,27.4196,27.4196,27.3435,27.3435,90892.0
2020-10-21 15:45:00,28.73,28.73,28.69,28.71,107872.0,27.334,27.334,27.2959,27.315,107872.0
2020-10-21 15:50:00,28.71,28.85,28.71,28.8,214892.0,27.315,27.4482,27.315,27.4006,214892.0
2020-10-21 15:55:00,28.8,28.84,28.73,28.75,345604.0,27.4006,27.4387,27.334,27.353,345604.0
2020-10-22 09:30:00,28.78,29.1,28.68,29.08,94296.0,27.3816,27.686,27.2864,27.667,94296.0
2020-10-22 09:35:00,29.08,29.17,28.99,29.04,65772.0,27.667,27.7526,27.5814,27.6289,65772.0
2020-10-22 09:40:00,29.03,29.22,29.0,29.2,58524.0,27.6194,27.8002,27.5909,27.7812,58524.0
2020-10-22 09:45:00,29.26,29.26,29.13,29.14,41836.0,27.8382,27.8382,27.7146,27.7241,41836.0
2020-10-22 09:50:00,29.12,29.18,29.04,29.18,35144.0,27.7051,27.7621,27.6289,27.7621,35144.0
2020-10-22 09:55:00,29.18,29.25,29.16,29.23,42396.0,27.7621,27.8287,27.7431,27.8097,42396.0
2020-10-22 10:00:00,29.26,29.36,29.23,29.36,49336.0,27.8382,27.9334,27.8097,27.9334,49336.0
2020-10-22 10:05:00,29.38,29.38,29.22,29.22,65312.0,27.9524,27.9524,27.8002,27.8002,65312.0
2020-10-22 10:10:00,29.21,29.24,29.17,29.23,13300.0,27.7907,27.8192,27.7526,27.8097,13300.0
2020-10-22 10:15:00,29.24,29.24,29.18,29.18,28088.0,27.8192,27.8192,27.7621,27.7621,28088.0
2020-10-22 10:20:00,29.16,29.16,28.96,28.96,54116.0,27.7431,27.7431,27.5528,27.5528,54116.0
2020-10-22 10:25:00,28.97,29.13,28.97,29.13,72308.0,27.5623,27.7146,27.5623,27.7146,72308.0
2020-10-22 10:30:00,29.09,29.15,29.0,29.01,86784.0,27.6765,27.7336,27.5909,27.6004,86784.0
2020-10-22 10:35:00,29.0,29.08,29.0,29.06,14944.0,27.5909,27.667,27.5909,27.648,14944.0
2020-10-22 10:40:00,29.04,29.04,28.89,28.92,22972.0,27.6289,27.6289,27.4862,27.5148,22972.0
2020-10-22 10:45:00,28.94,28.94,28.9,28.9,18520.0,27.5338,27.5338,27.4957,27.4957,18520.0
2020-10-22 10:50:00,28.9,29.04,28.89,29.02,45488.0,27.4957,27.6289,27.4862,27.6099,45488.0
2020-10-22 10:55:00,29.0,29.07,28.98,28.99,18788.0,27.5909,27.6575,27.5719,27.5814,18788.0
2020-10-22 11:00:00,29.0,29.17,29.0,29.17,30856.0,27.5909,27.7526,27.5909,27.7526,30856.0
2020-10-22 11:05:00,29.18,29.22,29.14,29.15,28100.0,27.7621,27.8002,27.7241,27.7336,28100.0
2020-10-22 11:10:00,29.16,29.29,29.13,29.29,25900.0,27.7431,27.8668,27.7146,27.8668,25900.0
2020-10-22 11:15:00,29.29,29.31,29.24,29.27,31696.0,27.8668,27.8858,27.8192,27.8478,31696.0
2020-10-22 11:20:00,29.28,29.35,29.26,29.35,21012.0,27.8573,27.9239,27.8382,27.9239,21012.0
2020-10-22 11:25:00,29.35,29.38,29.29,29.37,94236.0,27.9239,27.9524,27.8668,27.9429,94236.0
2020-10-22 11:30:00,29.37,29.38,29.28,29.31,43604.0,27.9429,27.9524,27.8573,27.8858,43604.0
2020-10-22 11:35:00,29.3,29.33,29.29,29.3,25208.0,27.8763,27.9048,27.8668,27.8763,25208.0
2020-10-22 11:40:00,29.31,29.35,29.28,29.34,16688.0,27.8858,27.9239,27.8573,27.9144,16688.0
2020-10-22 11:45:00,29.34,29.42,29.32,29.42,52824.0,27.9144,27.9905,27.8953,27.9905,52824.0
2020-10-22 11:50:00,29.41,29.48,29.41,29.46,104836.0,27.981,28.0476,27.981,28.0285,104836.0
2020-10-22 11:55:00,29.47,29.48,29.45,29.45,70348.0,28.038,28.0476,28.019,28.019,70348.0
2020-10-22 12:00:00,29.46,29.49,29.45,29.47,62776.0,28.0285,28.0571,28.019,28.038,62776.0
2020-10-22 12:05:00,29.47,29.49,29.42,29.44,45316.0,28.038,28.0571,27.9905,28.0095,45316.0
2020-10-22 12:10:00,29.44,29.46,29.41,29.46,35684.0,28.0095,28.0285,27.981,28.0285,35684.0
2020-10-22 12:15:00,29.46,29.49,29.45,29.48,54580.0,28.0285,28.0571,28.019,28.0476,54580.0
2020-10-22 12:20:00,29.48,29.52,29.47,29.51,131908.0,28.0476,28.0856,28.038,28.0761,131908.0
2020-10-22 12:25:00,29.5,29.51,29.47,29.49,159192.0,28.0666,28.0761,28.038,28.0571,159192.0
2020-10-22 12:30:00,29.49,29.49,29.42,29.43,43224.0,28.0571,28.0571,27.9905,28.0,43224.0
2020-10-22 12:35:00,29.43,29.44,29.43,29.44,20548.0,28.0,28.0095,28.0,28.0095,20548.0
2020-10-22 12:40:00,29.43,29.43,29.39,29.4,18308.0,28.0,28.0,27.9619,27.9714,18308.0
2020-10-22 12:45:00,29.41,29.42,29.39,29.42,18932.0,27.981,27.9905,27.9619,27.9905,18932.0
2020-10-22 12:50:00,29.43,29.44,29.41,29.43,33708.0,28.0,28.0095,27.981,28.0,33708.0
2020-10-22 12:55:00,29.43,29.45,29.43,29.45,22208.0,28.0,28.019,28.0,28.019,22208.0
2020-10-22 13:00:00,29.44,29.46,29.44,29.46,17452.0,28.0095,28.0285,28.0095,28.0285,17452.0
2020-10-22 13:05:00,29.46,29.49,29.45,29.49,25992.0,28.0285,28.0571,28.019,28.0571,25992.0
2020-10-22 13:10:00,29.49,29.64,29.49,29.61,80236.0,28.0571,28.1998,28.0571,28.1712,80236.0
2020-10-22 13:15:00,29.61,29.64,29.6,29.63,34100.0,28.1712,28.1998,28.1617,28.1903,34100.0
2020-10-22 13:20:00,29.63,29.63,29.6,29.62,36040.0,28.1903,28.1903,28.1617,28.1808,36040.0
2020-10-22 13:25:00,29.63,29.67,29.63,29.67,43888.0,28.1903,28.2283,28.1903,28.2283,43888.0
2020-10-22 13:30:00,29.67,29.68,29.64,29.68,76156.0,28.2283,28.2378,28.1998,28.2378,76156.0
2020-10-22 13:35:00,29.68,29.69,29.61,29.62,32616.0,28.2378,28.2474,28.1712,28.1808,32616.0
2020-10-22 13:40:00,29.62,29.65,29.6,29.62,21964.0,28.1808,28.2093,28.1617,28.1808,21964.0
2020-10-22 13:45:00,29.62,29.65,29.62,29.65,23552.0,28.1808,28.2093,28.1808,28.2093,23552.0
2020-10-22 13:50:00,29.65,29.68,29.63,29.68,58772.0,28.2093,28.2378,28.1903,28.2378,58772.0
2020-10-22 13:55:00,29.68,29.7,29.67,29.7,37368.0,28.2378,28.2569,28.2283,28.2569,37368.0
2020-10-22 14:00:00,29.7,29.71,29.68,29.7,25580.0,28.2569,28.2664,28.2378,28.2569,25580.0
2020-10-22 14:05:00,29.7,29.75,29.68,29.74,26256.0,28.2569,28.3044,28.2378,28.2949,26256.0
2020-10-22 14:10:00,29.73,29.74,29.72,29.73,38388.0,28.2854,28.2949,28.2759,28.2854,38388.0
2020-10-22 14:15:00,29.73,29.82,29.72,29.81,110808.0,28.2854,28.371,28.2759,28.3615,110808.0
2020-10-22 14:20:00,29.81,29.84,29.78,29.78,69160.0,28.3615,28.3901,28.333,28.333,69160.0
2020-10-22 14:25:00,29.78,29.79,29.75,29.77,61432.0,28.333,28.3425,28.3044,28.3235,61432.0
2020-10-22 14:30:00,29.76,29.78,29.75,29.77,52636.0,28.314,28.333,28.3044,28.3235,52636.0
2020-10-22 14:35:00,29.77,29.77,29.68,29.7,52536.0,28.3235,28.3235,28.2378,28.2569,52536.0
2020-10-22 14:40:00,29.71,29.72,29.67,29.67,50184.0,28.2664,28.2759,28.2283,28.2283,50184.0
2020-10-22 14:45:00,29.67,29.67,29.61,29.63,39420.0,28.2283,28.2283,28.1712,28.1903,39420.0
2020-10-22 14:50:00,29.63,29.63,29.59,29.62,47344.0,28.1903,28.1903,28.1522,28.1808,47344.0
2020-10-22 14:55:00,29.63,29.65,29.6,29.65,38144.0,28.1903,28.2093,28.1617,28.2093,38144.0
2020-10-22 15:00:00,29.65,29.68,29.63,29.64,115840.0,28.2093,28.2378,28.1903,28.1998,115840.0
2020-10-22 15:05:00,29.64,29.66,29.6,29.65,43356.0,28.1998,28.2188,28.1617,28.2093,43356.0
2020-10-22 15:10:00,29.65,29.65,29.63,29.65,42932.0,28.2093,28.2093,28.1903,28.2093,42932.0
2020-10-22 15:15:00,29.65,29.66,29.63,29.64,36972.0,28.2093,28.2188,28.1903,28.1998,36972.0
2020-10-22 15:20:00,29.64,29.68,29.63,29.68,63368.0,28.1998,28.2378,28.1903,28.2378,63368.0
2020-10-22 15:25:00,29.68,29.68,29.65,29.66,87372.0,28.2378,28.2378,28.2093,28.2188,87372.0
2020-10-22 15:30:00,29.67,29.68,29.64,29.66,53636.0,28.2283,28.2378,28.1998,28.2188,53636.0
2020-10-22 15:35:00,29.66,29.67,29.64,29.65,63888.0,28.2188,28.2283,28.1998,28.2093,63888.0
2020-10-22 15:40:00,29.66,29.73,29.65,29.68,95720.0,28.2188,28.2854,28.2093,28.2378,95720.0
2020-10-22 15:45:00,29.68,29.7,29.67,29.7,110932.0,28.2378,28.2569,28.2283,28.2569,110932.0
2020-10-22 15:50:00,29.7,29.72,29.67,29.7,174892.0,28.2569,28.2759,28.2283,28.2569,174892.0
2020-10-22 15:55:00,29.69,29.7,29.61,29.63,435760.0,28.2474,28.2569,28.1712,28.1903,435760.0
2020-10-23 09:30:00,29.85,29.87,29.71,29.74,164768.0,28.3996,28.4186,28.2664,28.2949,164768.0
2020-10-23 09:35:00,29.75,29.78,29.64,29.74,66152.0,28.3044,28.333,28.1998,28.2949,66152.0
2020-10-23 09:40:00,29.73,29.77,29.72,29.75,48536.0,28.2854,28.3235,28.2759,28.3044,48536.0
2020-10-23 09:45:00,29.73,29.75,29.55,29.58,77024.0,28.2854,28.3044,28.1142,28.1427,77024.0
2020-10-23 09:50:00,29.57,29.64,29.54,29.54,22132.0,28.1332,28.1998,28.1046,28.1046,22132.0
2020-10-23 09:55:00,29.57,29.71,29.57,29.59,213164.0,28.1332,28.2664,28.1332,28.1522,213164.0
2020-10-23 10:00:00,29.63,29.66,29.61,29.65,73120.0,28.1903,28.2188,28.1712,28.2093,73120.0
2020-10-23 10:05:00,29.65,29.75,29.63,29.75,182544.0,28.2093,28.3044,28.1903,28.3044,182544.0
2020-10-23 10:10:00,29.74,29.83,29.73,29.81,110852.0,28.2949,28.3806,28.2854,28.3615,110852.0
2020-10-23 10:15:00,29.8,29.83,29.73,29.73,178120.0,28.352,28.3806,28.2854,28.2854,178120.0
2020-10-23 10:20:00,29.74,29.76,29.69,29.71,145292.0,28.2949,28.314,28.2474,28.2664,145292.0
2020-10-23 10:25:00,29.71,29.72,29.63,29.63,28252.0,28.2664,28.2759,28.1903,28.1903,28252.0
2020-10-23 10:30:00,29.63,29.7,29.63,29.68,69312.0,28.1903,28.2569,28.1903,28.2378,69312.0
2020-10-23 10:35:00,29.68,29.72,29.66,29.68,60864.0,28.2378,28.2759,28.2188,28.2378,60864.0
2020-10-23 10:40:00,29.67,29.67,29.55,29.58,15084.0,28.2283,28.2283,28.1142,28.1427,15084.0
2020-10-23 10:45:00,29.56,29.59,29.49,29.5,17972.0,28.1237,28.1522,28.0571,28.0666,17972.0
2020-10-23 10:50:00,29.51,29.51,29.47,29.48,29312.0,28.0761,28.0761,28.038,28.0476,29312.0
2020-10-23 10:55:00,29.48,29.53,29.47,29.52,26172.0,28.0476,28.0951,28.038,28.0856,26172.0
2020-10-23 11:00:00,29.54,29.6,29.49,29.6,24084.0,28.1046,28.1617,28.0571,28.1617,24084.0
2020-10-23 11:05:00,29.58,29.61,29.57,29.59,28716.0,28.1427,28.1712,28.1332,28.1522,28716.0
2020-10-23 11:10:00,29.59,29.63,29.58,29.62,19552.0,28.1522,28.1903,28.1427,28.1808,19552.0
2020-10-23 11:15:00,29.64,29.68,29.63,29.68,27460.0,28.1998,28.2378,28.1903,28.2378,27460.0
2020-10-23 11:20:00,29.68,29.69,29.63,29.63,29420.0,28.2378,28.2474,28.1903,28.1903,29420.0
2020-10-23 11:25:00,29.63,29.65,29.61,29.63,14184.0,28.1903,28.2093,28.1712,28.1903,14184.0
2020-10-23 11:30:00,29.63,29.66,29.61,29.65,15812.0,28.1903,28.2188,28.1712,28.2093,15812.0
2020-10-23 11:35:00,29.66,29.66,29.62,29.65,22400.0,28.2188,28.2188,28.1808,28.2093,22400.0
2020-10-23 11:40:00,29.63,29.66,29.62,29.63,7748.0,28.1903,28.2188,28.1808,28.1903,7748.0
2020-10-23 11:45:00,29.62,29.64,29.61,29.63,29332.0,28.1808,28.1998,28.1712,28.1903,29332.0
2020-10-23 11:50:00,29.63,29.64,29.62,29.63,13988.0,28.1903,28.1998,28.1808,28.1903,13988.0
2020-10-23 11:55:00,29.63,29.66,29.63,29.65,14804.0,28.1903,28.2188,28.1903,28.2093,14804.0
2020-10-23 12:00:00,29.65,29.67,29.64,29.65,16500.0,28.2093,28.2283,28.1998,28.2093,16500.0
2020-10-23 12:05:00,29.65,29.69,29.65,29.68,20080.0,28.2093,28.2474,28.2093,28.2378,20080.0
2020-10-23 12:10:00,29.69,29.72,29.68,29.69,18596.0,28.2474,28.2759,28.2378,28.2474,18596.0
2020-10-23 12:15:00,29.71,29.71,29.61,29.67,23220.0,28.2664,28.2664,28.1712,28.2283,23220.0
2020-10-23 12:20:00,29.66,29.66,29.61,29.65,36112.0,28.2188,28.2188,28.1712,28.2093,36112.0
2020-10-23 12:25:00,29.65,29.67,29.65,29.66,14812.0,28.2093,28.2283,28.2093,28.2188,14812.0
2020-10-23 12:30:00,29.64,29.67,29.64,29.67,13324.0,28.1998,28.2283,28.1998,28.2283,13324.0
2020-10-23 12:35:00,29.68,29.68,29.67,29.68,22880.0,28.2378,28.2378,28.2283,28.2378,22880.0
2020-10-23 12:40:00,29.68,29.73,29.68,29.73,15100.0,28.2378,28.2854,28.2378,28.2854,15100.0
2020-10-23 12:45:00,29.73,29.75,29.73,29.73,36452.0,28.2854,28.3044,28.2854,28.2854,36452.0
2020-10-23 12:50:00,29.73,29.74,29.72,29.72,13052.0,28.2854,28.2949,28.2759,28.2759,13052.0
2020-10-23 12:55:00,29.73,29.74,29.69,29.73,31920.0,28.2854,28.2949,28.2474,28.2854,31920.0
2020-10-23 13:00:00,29.72,29.76,29.72,29.75,15476.0,28.2759,28.314,28.2759,28.3044,15476.0
2020-10-23 13:05:00,29.77,29.77,29.74,29.74,10916.0,28.3235,28.3235,28.2949,28.2949,10916.0
2020-10-23 13:10:00,29.73,29.74,29.7,29.7,13292.0,28.2854,28.2949,28.2569,28.2569,13292.0
2020-10-23 13:15:00,29.7,29.7,29.67,29.68,18080.0,28.2569,28.2569,28.2283,28.2378,18080.0
2020-10-23 13:20:00,29.67,29.68,29.66,29.68,15388.0,28.2283,28.2378,28.2188,28.2378,15388.0
2020-10-23 13:25:00,29.68,29.69,29.66,29.67,20596.0,28.2378,28.2474,28.2188,28.2283,20596.0
2020-10-23 13:30:00,29.67,29.67,29.62,29.64,29576.0,28.2283,28.2283,28.1808,28.1998,29576.0
2020-10-23 13:35:00,29.65,29.72,29.65,29.71,17588.0,28.2093,28.2759,28.2093,28.2664,17588.0
2020-10-23 13:40:00,29.71,29.71,29.69,29.7,24484.0,28.2664,28.2664,28.2474,28.2569,24484.0
2020-10-23 13:45:00,29.7,29.71,29.7,29.71,39520.0,28.2569,28.2664,28.2569,28.2664,39520.0
2020-10-23 13:50:00,29.7,29.72,29.7,29.72,21412.0,28.2569,28.2759,28.2569,28.2759,21412.0
2020-10-23 13:55:00,29.72,29.74,29.72,29.73,18648.0,28.2759,28.2949,28.2759,28.2854,18648.0
2020-10-23 14:00:00,29.74,29.74,29.7,29.71,21320.0,28.2949,28.2949,28.2569,28.2664,21320.0
2020-10-23 14:05:00,29.71,29.75,29.71,29.75,46872.0,28.2664,28.3044,28.2664,28.3044,46872.0
2020-10-23 14:10:00,29.74,29.77,29.72,29.77,145848.0,28.2949,28.3235,28.2759,28.3235,145848.0
2020-10-23 14:15:00,29.76,29.79,29.76,29.79,22376.0,28.314,28.3425,28.314,28.3425,22376.0
2020-10-23 14:20:00,29.8,29.8,29.75,29.76,31736.0,28.352,28.352,28.3044,28.314,31736.0
2020-10-23 14:25:00,29.76,29.78,29.75,29.76,25532.0,28.314,28.333,28.3044,28.314,25532.0
2020-10-23 14:30:00,29.75,29.79,29.75,29.79,14392.0,28.3044,28.3425,28.3044,28.3425,14392.0
2020-10-23 14:35:00,29.79,29.79,29.78,29.79,18864.0,28.3425,28.3425,28.333,28.3425,18864.0
2020-10-23 14:40:00,29.79,29.8,29.77,29.8,39108.0,28.3425,28.352,28.3235,28.352,39108.0
2020-10-23 14:45:00,29.81,29.82,29.78,29.82,67824.0,28.3615,28.371,28.333,28.371,67824.0
2020-10-23 14:50:00,29.83,29.83,29.79,29.79,16260.0,28.3806,28.3806,28.3425,28.3425,16260.0
2020-10-23 14:55:00,29.79,29.8,29.78,29.8,22816.0,28.3425,28.352,28.333,28.352,22816.0
2020-10-23 15:00:00,29.79,29.83,29.79,29.83,26576.0,28.3425,28.3806,28.3425,28.3806,26576.0
2020-10-23 15:05:00,29.83,29.86,29.83,29.86,32908.0,28.3806,28.4091,28.3806,28.4091,32908.0
2020-10-23 15:10:00,29.86,29.93,29.84,29.91,180504.0,28.4091,28.4757,28.3901,28.4567,180504.0
2020-10-23 15:15:00,29.91,29.91,29.86,29.86,21456.0,28.4567,28.4567,28.4091,28.4091,21456.0
2020-10-23 15:20:00,29.86,29.86,29.82,29.82,37056.0,28.4091,28.4091,28.371,28.371,37056.0
2020-10-23 15:25:00,29.83,29.83,29.78,29.8,45956.0,28.3806,28.3806,28.333,28.352,45956.0
2020-10-23 15:30:00,29.81,29.81,29.79,29.8,54580.0,28.3615,28.3615,28.3425,28.352,54580.0
2020-10-23 15:35:00,29.81,29.86,29.8,29.85,57256.0,28.3615,28.4091,28.352,28.3996,57256.0
2020-10-23 15:40:00,29.86,29.92,29.85,29.92,124480.0,28.4091,28.4662,28.3996,28.4662,124480.0
2020-10-23 15:45:00,29.92,29.94,29.9,29.94,139976.0,28.4662,28.4852,28.4472,28.4852,139976.0
2020-10-23 15:50:00,29.94,29.94,29.87,29.89,187616.0,28.4852,28.4852,28.4186,28.4376,187616.0
2020-10-23 15:55:00,29.9,29.94,29.86,29.94,367128.0,28.4472,28.4852,28.4091,28.4852,367128.0
2020-10-26 09:30:00,29.51,29.58,29.45,29.47,101548.0,28.0761,28.1427,28.019,28.038,101548.0
2020-10-26 09:35:00,29.46,29.46,29.38,29.41,23792.0,28.0285,28.0285,27.9524,27.981,23792.0
2020-10-26 09:40:00,29.41,29.41,29.22,29.26,35248.0,27.981,27.981,27.8002,27.8382,35248.0
2020-10-26 09:45:00,29.23,29.31,29.23,29.24,27460.0,27.8097,27.8858,27.8097,27.8192,27460.0
2020-10-26 09:50:00,29.22,29.27,29.22,29.25,28536.0,27.8002,27.8478,27.8002,27.8287,28536.0
2020-10-26 09:55:00,29.25,29.29,29.24,29.27,9600.0,27.8287,27.8668,27.8192,27.8478,9600.0
2020-10-26 10:00:00,29.25,29.29,29.2,29.27,40260.0,27.8287,27.8668,27.7812,27.8478,40260.0
2020-10-26 10:05:00,29.29,29.31,29.26,29.31,33608.0,27.8668,27.8858,27.8382,27.8858,33608.0
2020-10-26 10:10:00,29.31,29.31,29.23,29.25,20496.0,27.8858,27.8858,27.8097,27.8287,20496.0
2020-10-26 10:15:00,29.24,29.25,29.2,29.21,26036.0,27.8192,27.8287,27.7812,27.7907,26036.0
2020-10-26 10:20:00,29.23,29.23,29.18,29.22,19164.0,27.8097,27.8097,27.7621,27.8002,19164.0
2020-10-26 10:25:00,29.22,29.25,29.2,29.22,42456.0,27.8002,27.8287,27.7812,27.8002,42456.0
2020-10-26 10:30:00,29.2,29.21,29.09,29.14,47760.0,27.7812,27.7907,27.6765,27.7241,47760.0
2020-10-26 10:35:00,29.13,29.13,29.1,29.12,16060.0,27.7146,27.7146,27.686,27.7051,16060.0
2020-10-26 10:40:00,29.12,29.15,29.1,29.14,16816.0,27.7051,27.7336,27.686,27.7241,16816.0
2020-10-26 10:45:00,29.12,29.15,29.01,29.02,23976.0,27.7051,27.7336,27.6004,27.6099,23976.0
2020-10-26 10:50:00,29.02,29.03,28.98,28.98,12364.0,27.6099,27.6194,27.5719,27.5719,12364.0
2020-10-26 10:55:00,28.98,28.98,28.95,28.96,24672.0,27.5719,27.5719,27.5433,27.5528,24672.0
2020-10-26 11:00:00,28.95,28.95,28.89,28.94,20008.0,27.5433,27.5433,27.4862,27.5338,20008.0
2020-10-26 11:05:00,28.94,28.95,28.91,28.95,9608.0,27.5338,27.5433,27.5053,27.5433,9608.0
2020-10-26 11:10:00,28.94,28.99,28.94,28.96,44648.0,27.5338,27.5814,27.5338,27.5528,44648.0
2020-10-26 11:15:00,28.95,28.95,28.81,28.81,17972.0,27.5433,27.5433,27.4101,27.4101,17972.0
2020-10-26 11:20:00,28.82,28.92,28.78,28.9,39544.0,27.4196,27.5148,27.3816,27.4957,39544.0
2020-10-26 11:25:00,28.91,28.95,28.9,28.93,19788.0,27.5053,27.5433,27.4957,27.5243,19788.0
2020-10-26 11:30:00,28.93,28.93,28.89,28.92,31616.0,27.5243,27.5243,27.4862,27.5148,31616.0
2020-10-26 11:35:00,28.89,28.98,28.89,28.97,25736.0,27.4862,27.5719,27.4862,27.5623,25736.0
2020-10-26 11:40:00,28.97,28.98,28.91,28.94,27076.0,27.5623,27.5719,27.5053,27.5338,27076.0
2020-10-26 11:45:00,28.96,28.98,28.96,28.96,11568.0,27.5528,27.5719,27.5528,27.5528,11568.0
2020-10-26 11:50:00,28.93,28.93,28.91,28.93,14596.0,27.5243,27.5243,27.5053,27.5243,14596.0
2020-10-26 11:55:00,28.92,28.94,28.9,28.9,11744.0,27.5148,27.5338,27.4957,27.4957,11744.0
2020-10-26 12:00:00,28.89,28.91,28.85,28.91,17644.0,27.4862,27.5053,27.4482,27.5053,17644.0
2020-10-26 12:05:00,28.91,28.93,28.88,28.9,17616.0,27.5053,27.5243,27.4767,27.4957,17616.0
2020-10-26 12:10:00,28.91,28.91,28.88,28.89,22720.0,27.5053,27.5053,27.4767,27.4862,22720.0
2020-10-26 12:15:00,28.89,28.91,28.88,28.9,18880.0,27.4862,27.5053,27.4767,27.4957,18880.0
2020-10-26 12:20:00,28.9,28.93,28.88,28.9,30884.0,27.4957,27.5243,27.4767,27.4957,30884.0
2020-10-26 12:25:00,28.89,28.95,28.89,28.93,12768.0,27.4862,27.5433,27.4862,27.5243,12768.0
2020-10-26 12:30:00,28.93,28.93,28.83,28.83,12000.0,27.5243,27.5243,27.4291,27.4291,12000.0
2020-10-26 12:35:00,28.82,28.83,28.8,28.82,13332.0,27.4196,27.4291,27.4006,27.4196,13332.0
2020-10-26 12:40:00,28.83,28.86,28.82,28.84,17252.0,27.4291,27.4577,27.4196,27.4387,17252.0
2020-10-26 12:45:00,28.83,28.83,28.78,28.79,20828.0,27.4291,27.4291,27.3816,27.3911,20828.0
2020-10-26 12:50:00,28.79,28.83,28.77,28.81,16040.0,27.3911,27.4291,27.3721,27.4101,16040.0
2020-10-26 12:55:00,28.82,28.88,28.81,28.87,20444.0,27.4196,27.4767,27.4101,27.4672,20444.0
2020-10-26 13:00:00,28.87,28.89,28.81,28.87,50800.0,27.4672,27.4862,27.4101,27.4672,50800.0
2020-10-26 13:05:00,28.87,28.87,28.85,28.87,15200.0,27.4672,27.4672,27.4482,27.4672,15200.0
2020-10-26 13:10:00,28.88,28.88,28.84,28.86,23736.0,27.4767,27.4767,27.4387,27.4577,23736.0
2020-10-26 13:15:00,28.86,28.87,28.82,28.82,31484.0,27.4577,27.4672,27.4196,27.4196,31484.0
2020-10-26 13:20:00,28.81,28.83,28.75,28.75,23088.0,27.4101,27.4291,27.353,27.353,23088.0
2020-10-26 13:25:00,28.75,28.77,28.72,28.73,80396.0,27.353,27.3721,27.3245,27.334,80396.0
2020-10-26 13:30:00,28.72,28.72,28.65,28.65,11608.0,27.3245,27.3245,27.2579,27.2579,11608.0
2020-10-26 13:35:00,28.67,28.74,28.67,28.74,18488.0,27.2769,27.3435,27.2769,27.3435,18488.0
2020-10-26 13:40:00,28.74,28.77,28.72,28.74,35324.0,27.3435,27.3721,27.3245,27.3435,35324.0
2020-10-26 13:45:00,28.74,28.77,28.73,28.77,7784.0,27.3435,27.3721,27.334,27.3721,7784.0
2020-10-26 13:50:00,28.76,28.83,28.75,28.82,35352.0,27.3625,27.4291,27.353,27.4196,35352.0
2020-10-26 13:55:00,28.82,28.82,28.79,28.81,97332.0,27.4196,27.4196,27.3911,27.4101,97332.0
2020-10-26 14:00:00,28.81,28.85,28.78,28.85,18224.0,27.4101,27.4482,27.3816,27.4482,18224.0
2020-10-26 14:05:00,28.85,28.9,28.85,28.89,42524.0,27.4482,27.4957,27.4482,27.4862,42524.0
2020-10-26 14:10:00,28.9,28.92,28.88,28.91,20644.0,27.4957,27.5148,27.4767,27.5053,20644.0
2020-10-26 14:15:00,28.92,28.97,28.91,28.96,22536.0,27.5148,27.5623,27.5053,27.5528,22536.0
2020-10-26 14:20:00,28.95,28.95,28.92,28.93,17876.0,27.5433,27.5433,27.5148,27.5243,17876.0
2020-10-26 14:25:00,28.92,29.03,28.92,29.03,15996.0,27.5148,27.6194,27.5148,27.6194,15996.0
2020-10-26 14:30:00,29.02,29.03,28.97,28.97,13088.0,27.6099,27.6194,27.5623,27.5623,13088.0
2020-10-26 14:35:00,28.96,28.96,28.9,28.9,14876.0,27.5528,27.5528,27.4957,27.4957,14876.0
2020-10-26 14:40:00,28.91,28.94,28.89,28.91,14220.0,27.5053,27.5338,27.4862,27.5053,14220.0
2020-10-26 14:45:00,28.89,28.89,28.87,28.89,8400.0,27.4862,27.4862,27.4672,27.4862,8400.0
2020-10-26 14:50:00,28.9,28.95,28.88,28.93,29228.0,27.4957,27.5433,27.4767,27.5243,29228.0
2020-10-26 14:55:00,28.94,29.0,28.94,28.99,37436.0,27.5338,27.5909,27.5338,27.5814,37436.0
2020-10-26 15:00:00,28.99,29.03,28.98,28.98,24116.0,27.5814,27.6194,27.5719,27.5719,24116.0
2020-10-26 15:05:00,28.98,28.98,28.95,28.98,31876.0,27.5719,27.5719,27.5433,27.5719,31876.0
2020-10-26 15:10:00,29.0,29.0,28.95,28.98,38308.0,27.5909,27.5909,27.5433,27.5719,38308.0
2020-10-26 15:15:00,28.98,29.0,28.97,28.98,34684.0,27.5719,27.5909,27.5623,27.5719,34684.0
2020-10-26 15:20:00,28.99,29.05,28.99,29.03,39312.0,27.5814,27.6385,27.5814,27.6194,39312.0
2020-10-26 15:25:00,29.04,29.06,29.01,29.03,81164.0,27.6289,27.648,27.6004,27.6194,81164.0
2020-10-26 15:30:00,29.04,29.08,29.02,29.08,56672.0,27.6289,27.667,27.6099,27.667,56672.0
2020-10-26 15:35:00,29.07,29.08,29.02,29.05,77496.0,27.6575,27.667,27.6099,27.6385,77496.0
2020-10-26 15:40:00,29.04,29.06,29.02,29.04,72568.0,27.6289,27.648,27.6099,27.6289,72568.0
2020-10-26 15:45:00,29.03,29.03,28.93,28.93,80500.0,27.6194,27.6194,27.5243,27.5243,80500.0
2020-10-26 15:50:00,28.93,28.99,28.92,28.98,129996.0,27.5243,27.5814,27.5148,27.5719,129996.0
2020-10-26 15:55:00,28.98,29.11,28.98,29.11,278684.0,27.5719,27.6955,27.5719,27.6955,278684.0
2020-10-27 09:30:00,29.09,29.12,29.0,29.1,57756.0,27.6765,27.7051,27.5909,27.686,57756.0
2020-10-27 09:35:00,29.13,29.2,29.1,29.1,23512.0,27.7146,27.7812,27.686,27.686,23512.0
2020-10-27 09:40:00,29.08,29.15,29.06,29.13,93268.0,27.667,27.7336,27.648,27.7146,93268.0
2020-10-27 09:45:00,29.15,29.2,29.12,29.16,46948.0,27.7336,27.7812,27.7051,27.7431,46948.0
2020-10-27 09:50:00,29.17,29.22,29.16,29.2,33868.0,27.7526,27.8002,27.7431,27.7812,33868.0
2020-10-27 09:55:00,29.2,29.21,29.11,29.13,17520.0,27.7812,27.7907,27.6955,27.7146,17520.0
2020-10-27 10:00:00,29.13,29.23,29.11,29.12,59404.0,27.7146,27.8097,27.6955,27.7051,59404.0
2020-10-27 10:05:00,29.11,29.19,29.11,29.18,36484.0,27.6955,27.7716,27.6955,27.7621,36484.0
2020-10-27 10:10:00,29.2,29.3,29.2,29.29,25748.0,27.7812,27.8763,27.7812,27.8668,25748.0
2020-10-27 10:15:00,29.3,29.35,29.22,29.24,43668.0,27.8763,27.9239,27.8002,27.8192,43668.0
2020-10-27 10:20:00,29.2,29.21,29.17,29.17,4764.0,27.7812,27.7907,27.7526,27.7526,4764.0
2020-10-27 10:25:00,29.18,29.18,29.16,29.17,9876.0,27.7621,27.7621,27.7431,27.7526,9876.0
2020-10-27 10:30:00,29.16,29.16,29.1,29.13,24576.0,27.7431,27.7431,27.686,27.7146,24576.0
2020-10-27 10:35:00,29.14,29.15,29.07,29.07,15796.0,27.7241,27.7336,27.6575,27.6575,15796.0
2020-10-27 10:40:00,29.07,29.07,29.0,29.04,12808.0,27.6575,27.6575,27.5909,27.6289,12808.0
2020-10-27 10:45:00,29.05,29.16,29.04,29.14,12996.0,27.6385,27.7431,27.6289,27.7241,12996.0
2020-10-27 10:50:00,29.14,29.14,29.06,29.09,7328.0,27.7241,27.7241,27.648,27.6765,7328.0
2020-10-27 10:55:00,29.09,29.09,29.01,29.01,13224.0,27.6765,27.6765,27.6004,27.6004,13224.0
2020-10-27 11:00:00,29.02,29.04,29.0,29.02,28344.0,27.6099,27.6289,27.5909,27.6099,28344.0
2020-10-27 11:05:00,29.02,29.05,29.01,29.03,9892.0,27.6099,27.6385,27.6004,27.6194,9892.0
2020-10-27 11:10:00,29.02,29.06,29.02,29.03,13900.0,27.6099,27.648,27.6099,27.6194,13900.0
2020-10-27 11:15:00,29.04,29.05,29.03,29.03,12456.0,27.6289,27.6385,27.6194,27.6194,12456.0
2020-10-27 11:20:00,29.05,29.07,29.03,29.06,20356.0,27.6385,27.6575,27.6194,27.648,20356.0
2020-10-27 11:25:00,29.07,29.08,29.03,29.03,10504.0,27.6575,27.667,27.6194,27.6194,10504.0
2020-10-27 11:30:00,29.02,29.02,28.98,29.0,11732.0,27.6099,27.6099,27.5719,27.5909,11732.0
2020-10-27 11:35:00,28.99,28.99,28.97,28.99,16948.0,27.5814,27.5814,27.5623,27.5814,16948.0
2020-10-27 11:40:00,29.0,29.0,28.93,28.93,9200.0,27.5909,27.5909,27.5243,27.5243,9200.0
2020-10-27 11:45:00,28.94,28.97,28.94,28.97,8768.0,27.5338,27.5623,27.5338,27.5623,8768.0
2020-10-27 11:50:00,28.97,28.98,28.97,28.98,17752.0,27.5623,27.5719,27.5623,27.5719,17752.0
2020-10-27 11:55:00,28.97,29.03,28.97,29.03,27576.0,27.5623,27.6194,27.5623,27.6194,27576.0
2020-10-27 12:00:00,29.03,29.06,29.01,29.06,12808.0,27.6194,27.648,27.6004,27.648,12808.0
2020-10-27 12:05:00,29.07,29.1,29.06,29.06,17120.0,27.6575,27.686,27.648,27.648,17120.0
2020-10-27 12:10:00,29.06,29.1,29.04,29.07,28960.0,27.648,27.686,27.6289,27.6575,28960.0
2020-10-27 12:15:00,29.07,29.07,29.06,29.06,16920.0,27.6575,27.6575,27.648,27.648,16920.0
2020-10-27 12:20:00,29.07,29.11,29.06,29.11,57392.0,27.6575,27.6955,27.648,27.6955,57392.0
2020-10-27 12:25:00,29.1,29.11,29.09,29.11,46412.0,27.686,27.6955,27.6765,27.6955,46412.0
2020-10-27 12:30:00,29.11,29.12,29.1,29.11,66564.0,27.6955,27.7051,27.686,27.6955,66564.0
2020-10-27 12:35:00,29.11,29.11,29.07,29.11,99396.0,27.6955,27.6955,27.6575,27.6955,99396.0
2020-10-27 12:40:00,29.1,29.1,28.95,28.96,16440.0,27.686,27.686,27.5433,27.5528,16440.0
2020-10-27 12:45:00,28.97,29.0,28.96,28.96,15524.0,27.5623,27.5909,27.5528,27.5528,15524.0
2020-10-27 12:50:00,28.96,28.97,28.93,28.96,12272.0,27.5528,27.5623,27.5243,27.5528,12272.0
2020-10-27 12:55:00,28.94,28.97,28.92,28.97,18420.0,27.5338,27.5623,27.5148,27.5623,18420.0
2020-10-27 13:00:00,28.96,28.96,28.94,28.94,10544.0,27.5528,27.5528,27.5338,27.5338,10544.0
2020-10-27 13:05:00,28.95,28.96,28.95,28.95,14284.0,27.5433,27.5528,27.5433,27.5433,14284.0
2020-10-27 13:10:00,28.95,28.96,28.93,28.94,19812.0,27.5433,27.5528,27.5243,27.5338,19812.0
2020-10-27 13:15:00,28.95,28.96,28.94,28.94,21380.0,27.5433,27.5528,27.5338,27.5338,21380.0
2020-10-27 13:20:00,28.94,28.99,28.92,28.99,34800.0,27.5338,27.5814,27.5148,27.5814,34800.0
2020-10-27 13:25:00,28.99,29.03,28.98,29.01,23724.0,27.5814,27.6194,27.5719,27.6004,23724.0
2020-10-27 13:30:00,29.01,29.01,28.98,29.0,59612.0,27.6004,27.6004,27.5719,27.5909,59612.0
2020-10-27 13:35:00,28.99,28.99,28.95,28.96,15440.0,27.5814,27.5814,27.5433,27.5528,15440.0
2020-10-27 13:40:00,28.95,28.95,28.91,28.92,25396.0,27.5433,27.5433,27.5053,27.5148,25396.0
2020-10-27 13:45:00,28.93,28.95,28.91,28.94,20828.0,27.5243,27.5433,27.5053,27.5338,20828.0
2020-10-27 13:50:00,28.95,28.99,28.94,28.97,57596.0,27.5433,27.5814,27.5338,27.5623,57596.0
2020-10-27 13:55:00,28.98,28.99,28.97,28.99,56676.0,27.5719,27.5814,27.5623,27.5814,56676.0
2020-10-27 14:00:00,28.98,29.0,28.97,28.98,69780.0,27.5719,27.5909,27.5623,27.5719,69780.0
2020-10-27 14:05:00,28.98,28.98,28.94,28.96,82980.0,27.5719,27.5719,27.5338,27.5528,82980.0
2020-10-27 14:10:00,28.96,28.96,28.92,28.95,19168.0,27.5528,27.5528,27.5148,27.5433,19168.0
2020-10-27 14:15:00,28.93,28.95,28.89,28.89,18808.0,27.5243,27.5433,27.4862,27.4862,18808.0
2020-10-27 14:20:00,28.89,28.91,28.89,28.9,32980.0,27.4862,27.5053,27.4862,27.4957,32980.0
2020-10-27 14:25:00,28.91,28.93,28.91,28.92,46032.0,27.5053,27.5243,27.5053,27.5148,46032.0
2020-10-27 14:30:00,28.92,28.92,28.88,28.9,23372.0,27.5148,27.5148,27.4767,27.4957,23372.0
2020-10-27 14:35:00,28.89,28.91,28.82,28.83,61832.0,27.4862,27.5053,27.4196,27.4291,61832.0
2020-10-27 14:40:00,28.83,28.84,28.82,28.83,39132.0,27.4291,27.4387,27.4196,27.4291,39132.0
2020-10-27 14:45:00,28.83,28.84,28.81,28.82,78236.0,27.4291,27.4387,27.4101,27.4196,78236.0
2020-10-27 14:50:00,28.82,28.82,28.78,28.79,32804.0,27.4196,27.4196,27.3816,27.3911,32804.0
2020-10-27 14:55:00,28.78,28.79,28.77,28.79,35556.0,27.3816,27.3911,27.3721,27.3911,35556.0
2020-10-27 15:00:00,28.79,28.79,28.77,28.77,35056.0,27.3911,27.3911,27.3721,27.3721,35056.0
2020-10-27 15:05:00,28.77,28.78,28.7,28.72,31076.0,27.3721,27.3816,27.3055,27.3245,31076.0
2020-10-27 15:10:00,28.73,28.73,28.71,28.72,50768.0,27.334,27.334,27.315,27.3245,50768.0
2020-10-27 15:15:00,28.72,28.74,28.71,28.74,44740.0,27.3245,27.3435,27.315,27.3435,44740.0
2020-10-27 15:20:00,28.74,28.75,28.71,28.72,283728.0,27.3435,27.353,27.315,27.3245,283728.0
2020-10-27 15:25:00,28.72,28.72,28.68,28.71,62252.0,27.3245,27.3245,27.2864,27.315,62252.0
2020-10-27 15:30:00,28.7,28.73,28.7,28.73,46604.0,27.3055,27.334,27.3055,27.334,46604.0
2020-10-27 15:35:00,28.73,28.75,28.73,28.75,60052.0,27.334,27.353,27.334,27.353,60052.0
2020-10-27 15:40:00,28.75,28.75,28.71,28.74,55136.0,27.353,27.353,27.315,27.3435,55136.0
2020-10-27 15:45:00,28.74,28.74,28.68,28.69,50308.0,27.3435,27.3435,27.2864,27.2959,50308.0
2020-10-27 15:50:00,28.67,28.73,28.63,28.72,94572.0,27.2769,27.334,27.2389,27.3245,94572.0
2020-10-27 15:55:00,28.73,28.77,28.7,28.76,388564.0,27.334,27.3721,27.3055,27.3625,388564.0
2020-10-28 09:30:00,28.3,28.32,28.14,28.21,108868.0,26.9249,26.9439,26.7727,26.8393,108868.0
2020-10-28 09:35:00,28.2,28.3,28.16,28.28,17060.0,26.8298,26.9249,26.7917,26.9059,17060.0
2020-10-28 09:40:00,28.29,28.44,28.27,28.43,26552.0,26.9154,27.0581,26.8964,27.0486,26552.0
2020-10-28 09:45:00,28.43,28.44,28.21,28.21,16344.0,27.0486,27.0581,26.8393,26.8393,16344.0
2020-10-28 09:50:00,28.23,28.26,28.22,28.23,16524.0,26.8583,26.8868,26.8488,26.8583,16524.0
2020-10-28 09:55:00,28.17,28.2,28.11,28.13,38552.0,26.8012,26.8298,26.7441,26.7632,38552.0
2020-10-28 10:00:00,28.11,28.15,28.07,28.13,30252.0,26.7441,26.7822,26.7061,26.7632,30252.0
2020-10-28 10:05:00,28.1,28.14,28.1,28.12,33372.0,26.7346,26.7727,26.7346,26.7536,33372.0
2020-10-28 10:10:00,28.11,28.13,28.07,28.1,18148.0,26.7441,26.7632,26.7061,26.7346,18148.0
2020-10-28 10:15:00,28.1,28.11,28.0,28.0,59796.0,26.7346,26.7441,26.6395,26.6395,59796.0
2020-10-28 10:20:00,28.01,28.05,27.99,28.0,31308.0,26.649,26.687,26.63,26.6395,31308.0
2020-10-28 10:25:00,28.01,28.04,27.96,28.0,47080.0,26.649,26.6775,26.6014,26.6395,47080.0
2020-10-28 10:30:00,28.02,28.06,28.0,28.04,16792.0,26.6585,26.6966,26.6395,26.6775,16792.0
2020-10-28 10:35:00,28.04,28.05,27.99,28.0,23128.0,26.6775,26.687,26.63,26.6395,23128.0
2020-10-28 10:40:00,28.02,28.03,28.0,28.0,4800.0,26.6585,26.668,26.6395,26.6395,4800.0
2020-10-28 10:45:00,28.0,28.06,27.98,28.0,19292.0,26.6395,26.6966,26.6204,26.6395,19292.0
2020-10-28 10:50:00,28.0,28.02,27.97,28.02,34380.0,26.6395,26.6585,26.6109,26.6585,34380.0
2020-10-28 10:55:00,28.03,28.09,27.79,28.02,39036.0,26.668,26.7251,26.4397,26.6585,39036.0
2020-10-28 11:00:00,28.01,28.05,27.97,28.0,27732.0,26.649,26.687,26.6109,26.6395,27732.0
2020-10-28 11:05:00,28.02,28.08,28.02,28.07,4048.0,26.6585,26.7156,26.6585,26.7061,4048.0
2020-10-28 11:10:00,28.08,28.09,28.06,28.08,6756.0,26.7156,26.7251,26.6966,26.7156,6756.0
2020-10-28 11:15:00,28.07,28.07,28.0,28.02,9800.0,26.7061,26.7061,26.6395,26.6585,9800.0
2020-10-28 11:20:00,28.04,28.07,28.0,28.04,11780.0,26.6775,26.7061,26.6395,26.6775,11780.0
2020-10-28 11:25:00,28.04,28.04,27.99,28.03,14896.0,26.6775,26.6775,26.63,26.668,14896.0
2020-10-28 11:30:00,28.02,28.02,27.98,27.99,12024.0,26.6585,26.6585,26.6204,26.63,12024.0
2020-10-28 11:35:00,28.01,28.07,28.0,28.06,14824.0,26.649,26.7061,26.6395,26.6966,14824.0
2020-10-28 11:40:00,28.05,28.1,28.02,28.08,16908.0,26.687,26.7346,26.6585,26.7156,16908.0
2020-10-28 11:45:00,28.08,28.11,28.08,28.1,5200.0,26.7156,26.7441,26.7156,26.7346,5200.0
2020-10-28 11:50:00,28.09,28.12,28.07,28.12,14864.0,26.7251,26.7536,26.7061,26.7536,14864.0
2020-10-28 11:55:00,28.12,28.16,28.09,28.15,27132.0,26.7536,26.7917,26.7251,26.7822,27132.0
2020-10-28 12:00:00,28.16,28.17,28.14,28.17,14812.0,26.7917,26.8012,26.7727,26.8012,14812.0
2020-10-28 12:05:00,28.16,28.21,28.15,28.2,6132.0,26.7917,26.8393,26.7822,26.8298,6132.0
2020-10-28 12:10:00,28.19,28.23,28.18,28.23,7460.0,26.8202,26.8583,26.8107,26.8583,7460.0
2020-10-28 12:15:00,28.22,28.28,28.22,28.24,15344.0,26.8488,26.9059,26.8488,26.8678,15344.0
2020-10-28 12:20:00,28.25,28.25,28.2,28.21,7008.0,26.8773,26.8773,26.8298,26.8393,7008.0
2020-10-28 12:25:00,28.21,28.21,28.13,28.17,9988.0,26.8393,26.8393,26.7632,26.8012,9988.0
2020-10-28 12:30:00,28.15,28.16,28.13,28.16,10380.0,26.7822,26.7917,26.7632,26.7917,10380.0
2020-10-28 12:35:00,28.16,28.16,28.09,28.1,6520.0,26.7917,26.7917,26.7251,26.7346,6520.0
2020-10-28 12:40:00,28.08,28.09,28.07,28.08,13676.0,26.7156,26.7251,26.7061,26.7156,13676.0
2020-10-28 12:45:00,28.08,28.08,28.05,28.06,13716.0,26.7156,26.7156,26.687,26.6966,13716.0
2020-10-28 12:50:00,28.06,28.09,28.03,28.09,16348.0,26.6966,26.7251,26.668,26.7251,16348.0
2020-10-28 12:55:00,28.05,28.08,28.05,28.08,9828.0,26.687,26.7156,26.687,26.7156,9828.0
2020-10-28 13:00:00,28.07,28.07,28.01,28.03,28292.0,26.7061,26.7061,26.649,26.668,28292.0
2020-10-28 13:05:00,28.03,28.05,28.0,28.0,23236.0,26.668,26.687,26.6395,26.6395,23236.0
2020-10-28 13:10:00,28.0,28.02,27.98,27.99,13688.0,26.6395,26.6585,26.6204,26.63,13688.0
2020-10-28 13:15:00,28.01,28.05,27.99,28.03,21244.0,26.649,26.687,26.63,26.668,21244.0
2020-10-28 13:20:00,28.01,28.03,27.99,28.03,129204.0,26.649,26.668,26.63,26.668,129204.0
2020-10-28 13:25:00,28.03,28.04,27.99,28.03,42328.0,26.668,26.6775,26.63,26.668,42328.0
2020-10-28 13:30:00,28.03,28.06,28.0,28.05,32240.0,26.668,26.6966,26.6395,26.687,32240.0
2020-10-28 13:35:00,28.05,28.08,28.05,28.05,16528.0,26.687,26.7156,26.687,26.687,16528.0
2020-10-28 13:40:00,28.04,28.05,28.0,28.01,24704.0,26.6775,26.687,26.6395,26.649,24704.0
2020-10-28 13:45:00,28.02,28.04,28.01,28.03,18228.0,26.6585,26.6775,26.649,26.668,18228.0
2020-10-28 13:50:00,28.03,28.03,28.0,28.02,22380.0,26.668,26.668,26.6395,26.6585,22380.0
2020-10-28 13:55:00,28.02,28.03,27.99,28.03,24692.0,26.6585,26.668,26.63,26.668,24692.0
2020-10-28 14:00:00,28.01,28.01,27.96,27.99,23952.0,26.649,26.649,26.6014,26.63,23952.0
2020-10-28 14:05:00,27.99,28.0,27.96,28.0,20080.0,26.63,26.6395,26.6014,26.6395,20080.0
2020-10-28 14:10:00,27.99,27.99,27.93,27.93,13732.0,26.63,26.63,26.5729,26.5729,13732.0
2020-10-28 14:15:00,27.93,27.96,27.91,27.96,24468.0,26.5729,26.6014,26.5538,26.6014,24468.0
2020-10-28 14:20:00,27.95,28.06,27.95,28.06,47368.0,26.5919,26.6966,26.5919,26.6966,47368.0
2020-10-28 14:25:00,28.06,28.08,28.05,28.06,18148.0,26.6966,26.7156,26.687,26.6966,18148.0
2020-10-28 14:30:00,28.05,28.06,27.99,28.0,56200.0,26.687,26.6966,26.63,26.6395,56200.0
2020-10-28 14:35:00,28.0,28.0,27.94,27.95,21700.0,26.6395,26.6395,26.5824,26.5919,21700.0
2020-10-28 14:40:00,27.95,27.98,27.94,27.97,16776.0,26.5919,26.6204,26.5824,26.6109,16776.0
2020-10-28 14:45:00,27.96,28.02,27.96,28.0,15812.0,26.6014,26.6585,26.6014,26.6395,15812.0
2020-10-28 14:50:00,28.0,28.02,27.92,27.93,17640.0,26.6395,26.6585,26.5634,26.5729,17640.0
2020-10-28 14:55:00,27.93,28.03,27.93,28.02,20052.0,26.5729,26.668,26.5729,26.6585,20052.0
2020-10-28 15:00:00,28.0,28.03,27.97,27.98,30476.0,26.6395,26.668,26.6109,26.6204,30476.0
2020-10-28 15:05:00,27.98,28.01,27.96,27.99,25708.0,26.6204,26.649,26.6014,26.63,25708.0
2020-10-28 15:10:00,27.98,28.03,27.96,28.01,27620.0,26.6204,26.668,26.6014,26.649,27620.0
2020-10-28 15:15:00,28.0,28.05,27.99,28.03,36376.0,26.6395,26.687,26.63,26.668,36376.0
2020-10-28 15:20:00,28.03,28.13,28.01,28.13,22912.0,26.668,26.7632,26.649,26.7632,22912.0
2020-10-28 15:25:00,28.13,28.14,28.1,28.11,29412.0,26.7632,26.7727,26.7346,26.7441,29412.0
2020-10-28 15:30:00,28.11,28.19,28.11,28.17,24304.0,26.7441,26.8202,26.7441,26.8012,24304.0
2020-10-28 15:35:00,28.18,28.18,28.02,28.02,56872.0,26.8107,26.8107,26.6585,26.6585,56872.0
2020-10-28 15:40:00,28.02,28.06,28.02,28.02,39732.0,26.6585,26.6966,26.6585,26.6585,39732.0
2020-10-28 15:45:00,28.02,28.03,27.96,27.99,64472.0,26.6585,26.668,26.6014,26.63,64472.0
2020-10-28 15:50:00,27.97,27.98,27.89,27.89,134596.0,26.6109,26.6204,26.5348,26.5348,134596.0
2020-10-28 15:55:00,27.89,27.89,27.82,27.88,402572.0,26.5348,26.5348,26.4682,26.5253,402572.0
2020-10-29 09:30:00,27.86,27.99,27.67,27.96,74176.0,26.5063,26.63,26.3255,26.6014,74176.0
2020-10-29 09:35:00,28.0,28.0,27.89,27.91,14272.0,26.6395,26.6395,26.5348,26.5538,14272.0
2020-10-29 09:40:00,27.89,27.9,27.79,27.8,189132.0,26.5348,26.5443,26.4397,26.4492,189132.0
2020-10-29 09:45:00,27.81,28.09,27.76,28.06,155796.0,26.4587,26.7251,26.4111,26.6966,155796.0
2020-10-29 09:50:00,28.06,28.09,28.0,28.09,147396.0,26.6966,26.7251,26.6395,26.7251,147396.0
2020-10-29 09:55:00,28.06,28.17,28.03,28.13,75116.0,26.6966,26.8012,26.668,26.7632,75116.0
2020-10-29 10:00:00,28.11,28.18,28.09,28.18,8640.0,26.7441,26.8107,26.7251,26.8107,8640.0
2020-10-29 10:05:00,28.16,28.17,28.09,28.09,10336.0,26.7917,26.8012,26.7251,26.7251,10336.0
2020-10-29 10:10:00,28.1,28.15,28.08,28.11,13320.0,26.7346,26.7822,26.7156,26.7441,13320.0
2020-10-29 10:15:00,28.12,28.23,28.1,28.21,16924.0,26.7536,26.8583,26.7346,26.8393,16924.0
2020-10-29 10:20:00,28.24,28.24,28.16,28.17,118804.0,26.8678,26.8678,26.7917,26.8012,118804.0
2020-10-29 10:25:00,28.16,28.16,28.1,28.16,10684.0,26.7917,26.7917,26.7346,26.7917,10684.0
2020-10-29 10:30:00,28.16,28.18,28.11,28.18,32628.0,26.7917,26.8107,26.7441,26.8107,32628.0
2020-10-29 10:35:00,28.14,28.23,28.12,28.23,42100.0,26.7727,26.8583,26.7536,26.8583,42100.0
2020-10-29 10:40:00,28.21,28.22,28.16,28.18,23172.0,26.8393,26.8488,26.7917,26.8107,23172.0
2020-10-29 10:45:00,28.19,28.2,28.16,28.16,119372.0,26.8202,26.8298,26.7917,26.7917,119372.0
2020-10-29 10:50:00,28.17,28.18,28.1,28.11,47320.0,26.8012,26.8107,26.7346,26.7441,47320.0
2020-10-29 10:55:00,28.09,28.09,28.04,28.07,25664.0,26.7251,26.7251,26.6775,26.7061,25664.0
2020-10-29 11:00:00,28.06,28.07,27.99,28.01,22756.0,26.6966,26.7061,26.63,26.649,22756.0
2020-10-29 11:05:00,28.02,28.03,27.96,28.0,50912.0,26.6585,26.668,26.6014,26.6395,50912.0
2020-10-29 11:10:00,27.99,28.02,27.96,28.01,26616.0,26.63,26.6585,26.6014,26.649,26616.0
2020-10-29 11:15:00,28.0,28.08,28.0,28.07,181700.0,26.6395,26.7156,26.6395,26.7061,181700.0
2020-10-29 11:20:00,28.07,28.08,28.05,28.06,19552.0,26.7061,26.7156,26.687,26.6966,19552.0
2020-10-29 11:25:00,28.06,28.1,28.04,28.04,29396.0,26.6966,26.7346,26.6775,26.6775,29396.0
2020-10-29 11:30:00,28.05,28.05,27.99,27.99,15324.0,26.687,26.687,26.63,26.63,15324.0
2020-10-29 11:35:00,27.99,28.01,27.97,28.0,21160.0,26.63,26.649,26.6109,26.6395,21160.0
2020-10-29 11:40:00,28.01,28.02,27.93,27.94,17656.0,26.649,26.6585,26.5729,26.5824,17656.0
2020-10-29 11:45:00,27.93,27.97,27.92,27.94,17764.0,26.5729,26.6109,26.5634,26.5824,17764.0
2020-10-29 11:50:00,27.94,27.95,27.91,27.95,11540.0,26.5824,26.5919,26.5538,26.5919,11540.0
2020-10-29 11:55:00,27.95,27.97,27.89,27.93,21780.0,26.5919,26.6109,26.5348,26.5729,21780.0
2020-10-29 12:00:00,27.95,27.96,27.9,27.9,22192.0,26.5919,26.6014,26.5443,26.5443,22192.0
2020-10-29 12:05:00,27.93,27.95,27.91,27.95,10400.0,26.5729,26.5919,26.5538,26.5919,10400.0
2020-10-29 12:10:00,27.92,27.98,27.91,27.97,40484.0,26.5634,26.6204,26.5538,26.6109,40484.0
2020-10-29 12:15:00,27.96,27.99,27.96,27.97,23540.0,26.6014,26.63,26.6014,26.6109,23540.0
2020-10-29 12:20:00,27.97,27.98,27.93,27.95,28232.0,26.6109,26.6204,26.5729,26.5919,28232.0
2020-10-29 12:25:00,27.96,28.03,27.96,28.01,13784.0,26.6014,26.668,26.6014,26.649,13784.0
2020-10-29 12:30:00,28.03,28.06,28.01,28.06,15080.0,26.668,26.6966,26.649,26.6966,15080.0
2020-10-29 12:35:00,28.06,28.09,28.05,28.07,24456.0,26.6966,26.7251,26.687,26.7061,24456.0
2020-10-29 12:40:00,28.07,28.12,28.06,28.11,19012.0,26.7061,26.7536,26.6966,26.7441,19012.0
2020-10-29 12:45:00,28.11,28.15,28.1,28.14,24240.0,26.7441,26.7822,26.7346,26.7727,24240.0
2020-10-29 12:50:00,28.14,28.14,28.08,28.13,18240.0,26.7727,26.7727,26.7156,26.7632,18240.0
2020-10-29 12:55:00,28.13,28.15,28.1,28.15,8044.0,26.7632,26.7822,26.7346,26.7822,8044.0
2020-10-29 13:00:00,28.15,28.17,28.14,28.17,56308.0,26.7822,26.8012,26.7727,26.8012,56308.0
2020-10-29 13:05:00,28.18,28.18,28.12,28.12,33856.0,26.8107,26.8107,26.7536,26.7536,33856.0
2020-10-29 13:10:00,28.14,28.17,28.12,28.16,18172.0,26.7727,26.8012,26.7536,26.7917,18172.0
2020-10-29 13:15:00,28.16,28.16,28.12,28.13,46420.0,26.7917,26.7917,26.7536,26.7632,46420.0
2020-10-29 13:20:00,28.12,28.18,28.11,28.17,33116.0,26.7536,26.8107,26.7441,26.8012,33116.0
2020-10-29 13:25:00,28.17,28.23,28.17,28.22,37204.0,26.8012,26.8583,26.8012,26.8488,37204.0
2020-10-29 13:30:00,28.23,28.3,28.23,28.29,28192.0,26.8583,26.9249,26.8583,26.9154,28192.0
2020-10-29 13:35:00,28.31,28.31,28.28,28.31,32400.0,26.9344,26.9344,26.9059,26.9344,32400.0
2020-10-29 13:40:00,28.33,28.34,28.29,28.31,61792.0,26.9534,26.963,26.9154,26.9344,61792.0
2020-10-29 13:45:00,28.32,28.35,28.3,28.35,88048.0,26.9439,26.9725,26.9249,26.9725,88048.0
2020-10-29 13:50:00,28.35,28.35,28.29,28.34,29808.0,26.9725,26.9725,26.9154,26.963,29808.0
2020-10-29 13:55:00,28.36,28.41,28.35,28.4,46396.0,26.982,27.0296,26.9725,27.02,46396.0
2020-10-29 14:00:00,28.41,28.48,28.41,28.45,40220.0,27.0296,27.0961,27.0296,27.0676,40220.0
2020-10-29 14:05:00,28.46,28.52,28.46,28.52,27344.0,27.0771,27.1342,27.0771,27.1342,27344.0
2020-10-29 14:10:00,28.52,28.55,28.5,28.55,37352.0,27.1342,27.1627,27.1152,27.1627,37352.0
2020-10-29 14:15:00,28.55,28.62,28.55,28.62,37748.0,27.1627,27.2293,27.1627,27.2293,37748.0
2020-10-29 14:20:00,28.61,28.61,28.56,28.61,50304.0,27.2198,27.2198,27.1723,27.2198,50304.0
2020-10-29 14:25:00,28.61,28.64,28.6,28.62,41868.0,27.2198,27.2484,27.2103,27.2293,41868.0
2020-10-29 14:30:00,28.61,28.61,28.57,28.61,38060.0,27.2198,27.2198,27.1818,27.2198,38060.0
2020-10-29 14:35:00,28.61,28.61,28.52,28.57,40452.0,27.2198,27.2198,27.1342,27.1818,40452.0
2020-10-29 14:40:00,28.58,28.63,28.56,28.61,55932.0,27.1913,27.2389,27.1723,27.2198,55932.0
2020-10-29 14:45:00,28.59,28.59,28.52,28.52,50128.0,27.2008,27.2008,27.1342,27.1342,50128.0
2020-10-29 14:50:00,28.52,28.54,28.5,28.53,15724.0,27.1342,27.1532,27.1152,27.1437,15724.0
2020-10-29 14:55:00,28.53,28.55,28.5,28.52,19648.0,27.1437,27.1627,27.1152,27.1342,19648.0
2020-10-29 15:00:00,28.53,28.57,28.51,28.55,61732.0,27.1437,27.1818,27.1247,27.1627,61732.0
2020-10-29 15:05:00,28.56,28.58,28.5,28.5,31224.0,27.1723,27.1913,27.1152,27.1152,31224.0
2020-10-29 15:10:00,28.48,28.49,28.43,28.45,59716.0,27.0961,27.1057,27.0486,27.0676,59716.0
2020-10-29 15:15:00,28.45,28.45,28.39,28.43,55068.0,27.0676,27.0676,27.0105,27.0486,55068.0
2020-10-29 15:20:00,28.43,28.47,28.42,28.45,67276.0,27.0486,27.0866,27.0391,27.0676,67276.0
2020-10-29 15:25:00,28.45,28.47,28.43,28.47,40760.0,27.0676,27.0866,27.0486,27.0866,40760.0
2020-10-29 15:30:00,28.47,28.47,28.45,28.46,57900.0,27.0866,27.0866,27.0676,27.0771,57900.0
2020-10-29 15:35:00,28.45,28.47,28.43,28.46,86596.0,27.0676,27.0866,27.0486,27.0771,86596.0
2020-10-29 15:40:00,28.46,28.47,28.4,28.42,67600.0,27.0771,27.0866,27.02,27.0391,67600.0
2020-10-29 15:45:00,28.41,28.5,28.41,28.47,83932.0,27.0296,27.1152,27.0296,27.0866,83932.0
2020-10-29 15:50:00,28.47,28.51,28.41,28.47,104544.0,27.0866,27.1247,27.0296,27.0866,104544.0
2020-10-29 15:55:00,28.46,28.46,28.29,28.29,288736.0,27.0771,27.0771,26.9154,26.9154,288736.0
2020-10-30 09:30:00,28.17,28.2,28.08,28.08,45352.0,26.8012,26.8298,26.7156,26.7156,45352.0
2020-10-30 09:35:00,28.08,28.17,28.08,28.12,25564.0,26.7156,26.8012,26.7156,26.7536,25564.0
2020-10-30 09:40:00,28.14,28.17,28.07,28.08,16000.0,26.7727,26.8012,26.7061,26.7156,16000.0
2020-10-30 09:45:00,28.08,28.1,27.98,28.03,61324.0,26.7156,26.7346,26.6204,26.668,61324.0
2020-10-30 09:50:00,28.03,28.06,27.99,28.03,25436.0,26.668,26.6966,26.63,26.668,25436.0
2020-10-30 09:55:00,28.06,28.16,28.04,28.15,20744.0,26.6966,26.7917,26.6775,26.7822,20744.0
2020-10-30 10:00:00,28.16,28.16,28.07,28.16,13132.0,26.7917,26.7917,26.7061,26.7917,13132.0
2020-10-30 10:05:00,28.17,28.23,28.17,28.2,12588.0,26.8012,26.8583,26.8012,26.8298,12588.0
2020-10-30 10:10:00,28.19,28.19,28.09,28.13,9416.0,26.8202,26.8202,26.7251,26.7632,9416.0
2020-10-30 10:15:00,28.15,28.16,28.06,28.1,12504.0,26.7822,26.7917,26.6966,26.7346,12504.0
2020-10-30 10:20:00,28.08,28.09,28.03,28.03,7344.0,26.7156,26.7251,26.668,26.668,7344.0
2020-10-30 10:25:00,28.01,28.01,27.88,27.88,14060.0,26.649,26.649,26.5253,26.5253,14060.0
2020-10-30 10:30:00,27.91,27.98,27.86,27.92,33260.0,26.5538,26.6204,26.5063,26.5634,33260.0
2020-10-30 10:35:00,27.94,27.98,27.89,27.97,14404.0,26.5824,26.6204,26.5348,26.6109,14404.0
2020-10-30 10:40:00,27.95,27.97,27.8,27.83,17780.0,26.5919,26.6109,26.4492,26.4777,17780.0
2020-10-30 10:45:00,27.83,27.88,27.8,27.85,94816.0,26.4777,26.5253,26.4492,26.4968,94816.0
2020-10-30 10:50:00,27.84,27.93,27.84,27.93,20400.0,26.4872,26.5729,26.4872,26.5729,20400.0
2020-10-30 10:55:00,27.93,27.94,27.76,27.76,32348.0,26.5729,26.5824,26.4111,26.4111,32348.0
2020-10-30 11:00:00,27.75,27.97,27.75,27.92,37232.0,26.4016,26.6109,26.4016,26.5634,37232.0
2020-10-30 11:05:00,27.93,27.98,27.88,27.88,16832.0,26.5729,26.6204,26.5253,26.5253,16832.0
2020-10-30 11:10:00,27.89,27.99,27.89,27.99,28404.0,26.5348,26.63,26.5348,26.63,28404.0
2020-10-30 11:15:00,27.99,28.01,27.95,27.96,66056.0,26.63,26.649,26.5919,26.6014,66056.0
2020-10-30 11:20:00,27.94,27.95,27.9,27.91,67408.0,26.5824,26.5919,26.5443,26.5538,67408.0
2020-10-30 11:25:00,27.92,27.95,27.86,27.9,44580.0,26.5634,26.5919,26.5063,26.5443,44580.0
2020-10-30 11:30:00,27.9,27.91,27.86,27.87,13780.0,26.5443,26.5538,26.5063,26.5158,13780.0
2020-10-30 11:35:00,27.89,27.92,27.81,27.84,24536.0,26.5348,26.5634,26.4587,26.4872,24536.0
2020-10-30 11:40:00,27.83,27.9,27.83,27.9,28648.0,26.4777,26.5443,26.4777,26.5443,28648.0
2020-10-30 11:45:00,27.9,27.99,27.9,27.98,14436.0,26.5443,26.63,26.5443,26.6204,14436.0
2020-10-30 11:50:00,27.98,27.99,27.93,27.98,23344.0,26.6204,26.63,26.5729,26.6204,23344.0
2020-10-30 11:55:00,27.97,27.98,27.95,27.97,24840.0,26.6109,26.6204,26.5919,26.6109,24840.0
2020-10-30 12:00:00,27.95,28.03,27.95,28.01,28104.0,26.5919,26.668,26.5919,26.649,28104.0
2020-10-30 12:05:00,28.02,28.08,28.02,28.02,20240.0,26.6585,26.7156,26.6585,26.6585,20240.0
2020-10-30 12:10:00,28.0,28.02,27.99,28.02,10572.0,26.6395,26.6585,26.63,26.6585,10572.0
2020-10-30 12:15:00,28.01,28.03,27.99,28.02,127888.0,26.649,26.668,26.63,26.6585,127888.0
2020-10-30 12:20:00,28.04,28.05,28.01,28.02,41540.0,26.6775,26.687,26.649,26.6585,41540.0
2020-10-30 12:25:00,28.02,28.05,28.0,28.02,45200.0,26.6585,26.687,26.6395,26.6585,45200.0
2020-10-30 12:30:00,28.02,28.03,28.0,28.02,14580.0,26.6585,26.668,26.6395,26.6585,14580.0
2020-10-30 12:35:00,28.01,28.02,27.97,27.99,39672.0,26.649,26.6585,26.6109,26.63,39672.0
2020-10-30 12:40:00,27.99,28.0,27.98,27.99,8064.0,26.63,26.6395,26.6204,26.63,8064.0
2020-10-30 12:45:00,27.99,27.99,27.97,27.99,9560.0,26.63,26.63,26.6109,26.63,9560.0
2020-10-30 12:50:00,27.98,28.0,27.97,27.99,16464.0,26.6204,26.6395,26.6109,26.63,16464.0
2020-10-30 12:55:00,27.98,28.0,27.97,27.98,12684.0,26.6204,26.6395,26.6109,26.6204,12684.0
2020-10-30 13:00:00,27.97,27.97,27.93,27.93,38832.0,26.6109,26.6109,26.5729,26.5729,38832.0
2020-10-30 13:05:00,27.92,27.92,27.89,27.91,21596.0,26.5634,26.5634,26.5348,26.5538,21596.0
2020-10-30 13:10:00,27.91,27.93,27.89,27.9,31776.0,26.5538,26.5729,26.5348,26.5443,31776.0
2020-10-30 13:15:00,27.9,27.9,27.86,27.89,7376.0,26.5443,26.5443,26.5063,26.5348,7376.0
2020-10-30 13:20:00,27.87,27.91,27.87,27.89,19444.0,26.5158,26.5538,26.5158,26.5348,19444.0
2020-10-30 13:25:00,27.9,27.95,27.88,27.95,26064.0,26.5443,26.5919,26.5253,26.5919,26064.0
2020-10-30 13:30:00,27.95,27.95,27.88,27.88,21436.0,26.5919,26.5919,26.5253,26.5253,21436.0
2020-10-30 13:35:00,27.88,27.89,27.83,27.86,24236.0,26.5253,26.5348,26.4777,26.5063,24236.0
2020-10-30 13:40:00,27.87,27.92,27.87,27.9,24512.0,26.5158,26.5634,26.5158,26.5443,24512.0
2020-10-30 13:45:00,27.9,27.92,27.87,27.92,22800.0,26.5443,26.5634,26.5158,26.5634,22800.0
2020-10-30 13:50:00,27.92,27.93,27.91,27.93,14968.0,26.5634,26.5729,26.5538,26.5729,14968.0
2020-10-30 13:55:00,27.94,28.0,27.93,27.98,20852.0,26.5824,26.6395,26.5729,26.6204,20852.0
2020-10-30 14:00:00,27.98,28.0,27.96,27.99,17108.0,26.6204,26.6395,26.6014,26.63,17108.0
2020-10-30 14:05:00,28.02,28.07,28.01,28.07,12456.0,26.6585,26.7061,26.649,26.7061,12456.0
2020-10-30 14:10:00,28.08,28.08,28.02,28.03,14548.0,26.7156,26.7156,26.6585,26.668,14548.0
2020-10-30 14:15:00,28.02,28.05,28.01,28.05,6460.0,26.6585,26.687,26.649,26.687,6460.0
2020-10-30 14:20:00,28.04,28.08,28.0,28.0,90412.0,26.6775,26.7156,26.6395,26.6395,90412.0
2020-10-30 14:25:00,28.02,28.02,27.93,27.94,16960.0,26.6585,26.6585,26.5729,26.5824,16960.0
2020-10-30 14:30:00,27.94,27.94,27.88,27.91,13296.0,26.5824,26.5824,26.5253,26.5538,13296.0
2020-10-30 14:35:00,27.91,27.96,27.87,27.94,18040.0,26.5538,26.6014,26.5158,26.5824,18040.0
2020-10-30 14:40:00,27.92,27.92,27.86,27.86,55960.0,26.5634,26.5634,26.5063,26.5063,55960.0
2020-10-30 14:45:00,27.86,27.96,27.85,27.96,18124.0,26.5063,26.6014,26.4968,26.6014,18124.0
2020-10-30 14:50:00,27.94,27.97,27.93,27.97,16312.0,26.5824,26.6109,26.5729,26.6109,16312.0
2020-10-30 14:55:00,27.97,28.03,27.97,27.98,27476.0,26.6109,26.668,26.6109,26.6204,27476.0
2020-10-30 15:00:00,27.99,27.99,27.94,27.97,15580.0,26.63,26.63,26.5824,26.6109,15580.0
2020-10-30 15:05:00,27.96,27.97,27.9,27.91,12408.0,26.6014,26.6109,26.5443,26.5538,12408.0
2020-10-30 15:10:00,27.91,27.99,27.9,27.99,15664.0,26.5538,26.63,26.5443,26.63,15664.0
2020-10-30 15:15:00,27.99,28.0,27.95,27.99,39800.0,26.63,26.6395,26.5919,26.63,39800.0
2020-10-30 15:20:00,28.0,28.04,28.0,28.04,18136.0,26.6395,26.6775,26.6395,26.6775,18136.0
2020-10-30 15:25:00,28.03,28.03,27.98,27.99,39872.0,26.668,26.668,26.6204,26.63,39872.0
2020-10-30 15:30:00,27.99,28.01,27.97,28.0,54672.0,26.63,26.649,26.6109,26.6395,54672.0
2020-10-30 15:35:00,27.99,28.0,27.96,28.0,45660.0,26.63,26.6395,26.6014,26.6395,45660.0
2020-10-30 15:40:00,28.02,28.1,27.98,28.1,41216.0,26.6585,26.7346,26.6204,26.7346,41216.0
2020-10-30 15:45:00,28.1,28.13,28.0,28.03,42120.0,26.7346,26.7632,26.6395,26.668,42120.0
2020-10-30 15:50:00,28.02,28.1,28.0,28.07,68412.0,26.6585,26.7346,26.6395,26.7061,68412.0
2020-10-30 15:55:00,28.06,28.22,28.05,28.22,313556.0,26.6966,26.8488,26.687,26.8488,313556.0
2020-11-02 09:30:00,28.58,28.68,28.53,28.63,89380.0,27.1913,27.2864,27.1437,27.2389,89380.0
2020-11-02 09:35:00,28.59,28.72,28.58,28.61,31520.0,27.2008,27.3245,27.1913,27.2198,31520.0
2020-11-02 09:40:00,28.59,28.6,28.5,28.57,19256.0,27.2008,27.2103,27.1152,27.1818,19256.0
2020-11-02 09:45:00,28.54,28.62,28.54,28.6,42124.0,27.1532,27.2293,27.1532,27.2103,42124.0
2020-11-02 09:50:00,28.6,28.66,28.53,28.63,45736.0,27.2103,27.2674,27.1437,27.2389,45736.0
2020-11-02 09:55:00,28.63,28.75,28.63,28.69,35848.0,27.2389,27.353,27.2389,27.2959,35848.0
2020-11-02 10:00:00,28.7,28.75,28.68,28.71,54972.0,27.3055,27.353,27.2864,27.315,54972.0
2020-11-02 10:05:00,28.73,28.73,28.62,28.63,83896.0,27.334,27.334,27.2293,27.2389,83896.0
2020-11-02 10:10:00,28.65,28.67,28.58,28.58,62880.0,27.2579,27.2769,27.1913,27.1913,62880.0
2020-11-02 10:15:00,28.58,28.68,28.56,28.65,63612.0,27.1913,27.2864,27.1723,27.2579,63612.0
2020-11-02 10:20:00,28.65,28.69,28.63,28.68,42564.0,27.2579,27.2959,27.2389,27.2864,42564.0
2020-11-02 10:25:00,28.69,28.72,28.66,28.69,49224.0,27.2959,27.3245,27.2674,27.2959,49224.0
2020-11-02 10:30:00,28.67,28.69,28.65,28.68,15720.0,27.2769,27.2959,27.2579,27.2864,15720.0
2020-11-02 10:35:00,28.68,28.7,28.67,28.69,24284.0,27.2864,27.3055,27.2769,27.2959,24284.0
2020-11-02 10:40:00,28.68,28.74,28.66,28.73,25668.0,27.2864,27.3435,27.2674,27.334,25668.0
2020-11-02 10:45:00,28.72,28.77,28.71,28.76,19292.0,27.3245,27.3721,27.315,27.3625,19292.0
2020-11-02 10:50:00,28.78,28.79,28.7,28.79,20452.0,27.3816,27.3911,27.3055,27.3911,20452.0
2020-11-02 10:55:00,28.79,28.84,28.74,28.74,43900.0,27.3911,27.4387,27.3435,27.3435,43900.0
2020-11-02 11:00:00,28.78,28.78,28.73,28.77,11812.0,27.3816,27.3816,27.334,27.3721,11812.0
2020-11-02 11:05:00,28.75,28.78,28.73,28.75,12548.0,27.353,27.3816,27.334,27.353,12548.0
2020-11-02 11:10:00,28.75,28.77,28.71,28.75,10448.0,27.353,27.3721,27.315,27.353,10448.0
2020-11-02 11:15:00,28.74,28.74,28.66,28.66,14060.0,27.3435,27.3435,27.2674,27.2674,14060.0
2020-11-02 11:20:00,28.65,28.67,28.61,28.64,13376.0,27.2579,27.2769,27.2198,27.2484,13376.0
2020-11-02 11:25:00,28.63,28.74,28.63,28.73,17556.0,27.2389,27.3435,27.2389,27.334,17556.0
2020-11-02 11:30:00,28.73,28.74,28.68,28.72,11712.0,27.334,27.3435,27.2864,27.3245,11712.0
2020-11-02 11:35:00,28.7,28.71,28.68,28.7,6300.0,27.3055,27.315,27.2864,27.3055,6300.0
2020-11-02 11:40:00,28.71,28.81,28.71,28.81,12488.0,27.315,27.4101,27.315,27.4101,12488.0
2020-11-02 11:45:00,28.8,28.81,28.75,28.77,9600.0,27.4006,27.4101,27.353,27.3721,9600.0
2020-11-02 11:50:00,28.76,28.85,28.76,28.85,7768.0,27.3625,27.4482,27.3625,27.4482,7768.0
2020-11-02 11:55:00,28.86,28.87,28.8,28.8,18204.0,27.4577,27.4672,27.4006,27.4006,18204.0
2020-11-02 12:00:00,28.8,28.8,28.78,28.79,26716.0,27.4006,27.4006,27.3816,27.3911,26716.0
2020-11-02 12:05:00,28.8,28.8,28.79,28.79,7836.0,27.4006,27.4006,27.3911,27.3911,7836.0
2020-11-02 12:10:00,28.79,28.81,28.75,28.75,8400.0,27.3911,27.4101,27.353,27.353,8400.0
2020-11-02 12:15:00,28.77,28.79,28.74,28.74,9600.0,27.3721,27.3911,27.3435,27.3435,9600.0
2020-11-02 12:20:00,28.75,28.78,28.74,28.75,10600.0,27.353,27.3816,27.3435,27.353,10600.0
2020-11-02 12:25:00,28.77,28.81,28.75,28.81,15380.0,27.3721,27.4101,27.353,27.4101,15380.0
2020-11-02 12:30:00,28.81,28.84,28.79,28.79,28188.0,27.4101,27.4387,27.3911,27.3911,28188.0
2020-11-02 12:35:00,28.82,28.83,28.73,28.75,10908.0,27.4196,27.4291,27.334,27.353,10908.0
2020-11-02 12:40:00,28.76,28.76,28.67,28.67,9244.0,27.3625,27.3625,27.2769,27.2769,9244.0
2020-11-02 12:45:00,28.69,28.7,28.61,28.63,10040.0,27.2959,27.3055,27.2198,27.2389,10040.0
2020-11-02 12:50:00,28.63,28.66,28.61,28.64,37652.0,27.2389,27.2674,27.2198,27.2484,37652.0
2020-11-02 12:55:00,28.64,28.67,28.63,28.65,16236.0,27.2484,27.2769,27.2389,27.2579,16236.0
2020-11-02 13:00:00,28.68,28.68,28.55,28.59,61208.0,27.2864,27.2864,27.1627,27.2008,61208.0
2020-11-02 13:05:00,28.58,28.58,28.52,28.55,12268.0,27.1913,27.1913,27.1342,27.1627,12268.0
2020-11-02 13:10:00,28.55,28.58,28.52,28.54,20544.0,27.1627,27.1913,27.1342,27.1532,20544.0
2020-11-02 13:15:00,28.56,28.56,28.48,28.5,17316.0,27.1723,27.1723,27.0961,27.1152,17316.0
2020-11-02 13:20:00,28.5,28.54,28.49,28.52,20872.0,27.1152,27.1532,27.1057,27.1342,20872.0
2020-11-02 13:25:00,28.5,28.51,28.48,28.49,23988.0,27.1152,27.1247,27.0961,27.1057,23988.0
2020-11-02 13:30:00,28.5,28.52,28.48,28.51,47104.0,27.1152,27.1342,27.0961,27.1247,47104.0
2020-11-02 13:35:00,28.5,28.5,28.42,28.45,36300.0,27.1152,27.1152,27.0391,27.0676,36300.0
2020-11-02 13:40:00,28.45,28.52,28.45,28.49,30540.0,27.0676,27.1342,27.0676,27.1057,30540.0
2020-11-02 13:45:00,28.49,28.5,28.45,28.47,20184.0,27.1057,27.1152,27.0676,27.0866,20184.0
2020-11-02 13:50:00,28.48,28.48,28.39,28.43,24480.0,27.0961,27.0961,27.0105,27.0486,24480.0
2020-11-02 13:55:00,28.42,28.43,28.4,28.4,22104.0,27.0391,27.0486,27.02,27.02,22104.0
2020-11-02 14:00:00,28.41,28.45,28.4,28.45,33976.0,27.0296,27.0676,27.02,27.0676,33976.0
2020-11-02 14:05:00,28.44,28.47,28.43,28.46,28164.0,27.0581,27.0866,27.0486,27.0771,28164.0
2020-11-02 14:10:00,28.45,28.47,28.43,28.45,78156.0,27.0676,27.0866,27.0486,27.0676,78156.0
2020-11-02 14:15:00,28.45,28.46,28.42,28.46,32552.0,27.0676,27.0771,27.0391,27.0771,32552.0
2020-11-02 14:20:00,28.45,28.59,28.44,28.54,56960.0,27.0676,27.2008,27.0581,27.1532,56960.0
2020-11-02 14:25:00,28.52,28.55,28.52,28.52,53412.0,27.1342,27.1627,27.1342,27.1342,53412.0
2020-11-02 14:30:00,28.54,28.6,28.53,28.6,40600.0,27.1532,27.2103,27.1437,27.2103,40600.0
2020-11-02 14:35:00,28.6,28.66,28.6,28.65,25856.0,27.2103,27.2674,27.2103,27.2579,25856.0
2020-11-02 14:40:00,28.64,28.67,28.64,28.66,29184.0,27.2484,27.2769,27.2484,27.2674,29184.0
2020-11-02 14:45:00,28.66,28.73,28.65,28.67,27900.0,27.2674,27.334,27.2579,27.2769,27900.0
2020-11-02 14:50:00,28.68,28.72,28.66,28.66,25316.0,27.2864,27.3245,27.2674,27.2674,25316.0
2020-11-02 14:55:00,28.65,28.65,28.61,28.63,42772.0,27.2579,27.2579,27.2198,27.2389,42772.0
2020-11-02 15:00:00,28.64,28.68,28.62,28.66,46292.0,27.2484,27.2864,27.2293,27.2674,46292.0
2020-11-02 15:05:00,28.66,28.68,28.64,28.65,27788.0,27.2674,27.2864,27.2484,27.2579,27788.0
2020-11-02 15:10:00,28.65,28.68,28.62,28.63,65096.0,27.2579,27.2864,27.2293,27.2389,65096.0
2020-11-02 15:15:00,28.64,28.74,28.63,28.74,40836.0,27.2484,27.3435,27.2389,27.3435,40836.0
2020-11-02 15:20:00,28.74,28.74,28.71,28.73,39084.0,27.3435,27.3435,27.315,27.334,39084.0
2020-11-02 15:25:00,28.72,28.74,28.7,28.72,36868.0,27.3245,27.3435,27.3055,27.3245,36868.0
2020-11-02 15:30:00,28.73,28.76,28.66,28.66,54660.0,27.334,27.3625,27.2674,27.2674,54660.0
2020-11-02 15:35:00,28.66,28.68,28.64,28.64,69180.0,27.2674,27.2864,27.2484,27.2484,69180.0
2020-11-02 15:40:00,28.64,28.67,28.61,28.63,81440.0,27.2484,27.2769,27.2198,27.2389,81440.0
2020-11-02 15:45:00,28.62,28.65,28.6,28.63,158556.0,27.2293,27.2579,27.2103,27.2389,158556.0
2020-11-02 15:50:00,28.64,28.66,28.61,28.66,263412.0,27.2484,27.2674,27.2198,27.2674,263412.0
2020-11-02 15:55:00,28.66,28.79,28.65,28.77,421144.0,27.2674,27.3911,27.2579,27.3721,421144.0
2020-11-03 09:30:00,29.17,29.38,29.15,29.16,86080.0,27.7526,27.9524,27.7336,27.7431,86080.0
2020-11-03 09:35:00,29.21,29.22,29.13,29.15,17764.0,27.7907,27.8002,27.7146,27.7336,17764.0
2020-11-03 09:40:00,29.13,29.25,29.13,29.25,49028.0,27.7146,27.8287,27.7146,27.8287,49028.0
2020-11-03 09:45:00,29.26,29.35,29.25,29.34,28260.0,27.8382,27.9239,27.8287,27.9144,28260.0
2020-11-03 09:50:00,29.34,29.38,29.34,29.38,47168.0,27.9144,27.9524,27.9144,27.9524,47168.0
2020-11-03 09:55:00,29.37,29.37,29.33,29.34,15956.0,27.9429,27.9429,27.9048,27.9144,15956.0
2020-11-03 10:00:00,29.33,29.38,29.33,29.37,41324.0,27.9048,27.9524,27.9048,27.9429,41324.0
2020-11-03 10:05:00,29.35,29.4,29.34,29.39,31656.0,27.9239,27.9714,27.9144,27.9619,31656.0
2020-11-03 10:10:00,29.38,29.4,29.35,29.35,11024.0,27.9524,27.9714,27.9239,27.9239,11024.0
2020-11-03 10:15:00,29.36,29.59,29.36,29.59,135492.0,27.9334,28.1522,27.9334,28.1522,135492.0
2020-11-03 10:20:00,29.61,29.68,29.6,29.66,79568.0,28.1712,28.2378,28.1617,28.2188,79568.0
2020-11-03 10:25:00,29.67,29.71,29.65,29.67,49344.0,28.2283,28.2664,28.2093,28.2283,49344.0
2020-11-03 10:30:00,29.67,29.68,29.59,29.59,7552.0,28.2283,28.2378,28.1522,28.1522,7552.0
2020-11-03 10:35:00,29.58,29.58,29.53,29.56,16744.0,28.1427,28.1427,28.0951,28.1237,16744.0
2020-11-03 10:40:00,29.56,29.57,29.51,29.51,41240.0,28.1237,28.1332,28.0761,28.0761,41240.0
2020-11-03 10:45:00,29.53,29.58,29.53,29.57,19768.0,28.0951,28.1427,28.0951,28.1332,19768.0
2020-11-03 10:50:00,29.58,29.62,29.54,29.59,46924.0,28.1427,28.1808,28.1046,28.1522,46924.0
2020-11-03 10:55:00,29.58,29.63,29.57,29.61,41200.0,28.1427,28.1903,28.1332,28.1712,41200.0
2020-11-03 11:00:00,29.62,29.7,29.62,29.69,28620.0,28.1808,28.2569,28.1808,28.2474,28620.0
2020-11-03 11:05:00,29.69,29.7,29.66,29.68,21840.0,28.2474,28.2569,28.2188,28.2378,21840.0
2020-11-03 11:10:00,29.69,29.71,29.67,29.69,20048.0,28.2474,28.2664,28.2283,28.2474,20048.0
2020-11-03 11:15:00,29.7,29.71,29.68,29.69,21228.0,28.2569,28.2664,28.2378,28.2474,21228.0
2020-11-03 11:20:00,29.69,29.71,29.6,29.67,37248.0,28.2474,28.2664,28.1617,28.2283,37248.0
2020-11-03 11:25:00,29.67,29.68,29.6,29.61,37832.0,28.2283,28.2378,28.1617,28.1712,37832.0
2020-11-03 11:30:00,29.61,29.63,29.59,29.6,15428.0,28.1712,28.1903,28.1522,28.1617,15428.0
2020-11-03 11:35:00,29.6,29.65,29.6,29.65,10828.0,28.1617,28.2093,28.1617,28.2093,10828.0
2020-11-03 11:40:00,29.64,29.65,29.59,29.61,18908.0,28.1998,28.2093,28.1522,28.1712,18908.0
2020-11-03 11:45:00,29.63,29.63,29.58,29.58,13144.0,28.1903,28.1903,28.1427,28.1427,13144.0
2020-11-03 11:50:00,29.57,29.58,29.55,29.55,13828.0,28.1332,28.1427,28.1142,28.1142,13828.0
2020-11-03 11:55:00,29.55,29.57,29.53,29.57,13200.0,28.1142,28.1332,28.0951,28.1332,13200.0
2020-11-03 12:00:00,29.57,29.59,29.54,29.54,27032.0,28.1332,28.1522,28.1046,28.1046,27032.0
2020-11-03 12:05:00,29.54,29.54,29.5,29.5,25228.0,28.1046,28.1046,28.0666,28.0666,25228.0
2020-11-03 12:10:00,29.49,29.52,29.48,29.52,29916.0,28.0571,28.0856,28.0476,28.0856,29916.0
2020-11-03 12:15:00,29.52,29.52,29.48,29.49,18816.0,28.0856,28.0856,28.0476,28.0571,18816.0
2020-11-03 12:20:00,29.48,29.5,29.47,29.47,21192.0,28.0476,28.0666,28.038,28.038,21192.0
2020-11-03 12:25:00,29.47,29.47,29.44,29.45,28428.0,28.038,28.038,28.0095,28.019,28428.0
2020-11-03 12:30:00,29.44,29.45,29.41,29.41,32816.0,28.0095,28.019,27.981,27.981,32816.0
2020-11-03 12:35:00,29.41,29.42,29.39,29.41,13740.0,27.981,27.9905,27.9619,27.981,13740.0
2020-11-03 12:40:00,29.42,29.42,29.31,29.31,62740.0,27.9905,27.9905,27.8858,27.8858,62740.0
2020-11-03 12:45:00,29.3,29.34,29.3,29.34,5304.0,27.8763,27.9144,27.8763,27.9144,5304.0
2020-11-03 12:50:00,29.33,29.34,29.24,29.24,19028.0,27.9048,27.9144,27.8192,27.8192,19028.0
2020-11-03 12:55:00,29.25,29.27,29.21,29.27,29224.0,27.8287,27.8478,27.7907,27.8478,29224.0
2020-11-03 13:00:00,29.27,29.28,29.24,29.24,31596.0,27.8478,27.8573,27.8192,27.8192,31596.0
2020-11-03 13:05:00,29.23,29.27,29.23,29.26,132512.0,27.8097,27.8478,27.8097,27.8382,132512.0
2020-11-03 13:10:00,29.27,29.27,29.24,29.26,47504.0,27.8478,27.8478,27.8192,27.8382,47504.0
2020-11-03 13:15:00,29.25,29.26,29.24,29.25,12312.0,27.8287,27.8382,27.8192,27.8287,12312.0
2020-11-03 13:20:00,29.25,29.27,29.24,29.27,28508.0,27.8287,27.8478,27.8192,27.8478,28508.0
2020-11-03 13:25:00,29.27,29.31,29.27,29.31,8536.0,27.8478,27.8858,27.8478,27.8858,8536.0
2020-11-03 13:30:00,29.31,29.33,29.29,29.3,30480.0,27.8858,27.9048,27.8668,27.8763,30480.0
2020-11-03 13:35:00,29.31,29.33,29.27,29.28,23836.0,27.8858,27.9048,27.8478,27.8573,23836.0
2020-11-03 13:40:00,29.27,29.28,29.24,29.28,11332.0,27.8478,27.8573,27.8192,27.8573,11332.0
2020-11-03 13:45:00,29.27,29.27,29.24,29.24,10040.0,27.8478,27.8478,27.8192,27.8192,10040.0
2020-11-03 13:50:00,29.24,29.25,29.22,29.23,20496.0,27.8192,27.8287,27.8002,27.8097,20496.0
2020-11-03 13:55:00,29.22,29.24,29.21,29.22,19000.0,27.8002,27.8192,27.7907,27.8002,19000.0
2020-11-03 14:00:00,29.23,29.28,29.23,29.27,16164.0,27.8097,27.8573,27.8097,27.8478,16164.0
2020-11-03 14:05:00,29.26,29.29,29.26,29.28,20616.0,27.8382,27.8668,27.8382,27.8573,20616.0
2020-11-03 14:10:00,29.29,29.32,29.29,29.32,21252.0,27.8668,27.8953,27.8668,27.8953,21252.0
2020-11-03 14:15:00,29.31,29.32,29.3,29.31,110248.0,27.8858,27.8953,27.8763,27.8858,110248.0
2020-11-03 14:20:00,29.32,29.35,29.32,29.32,14452.0,27.8953,27.9239,27.8953,27.8953,14452.0
2020-11-03 14:25:00,29.33,29.34,29.32,29.33,25912.0,27.9048,27.9144,27.8953,27.9048,25912.0
2020-11-03 14:30:00,29.36,29.42,29.33,29.41,56084.0,27.9334,27.9905,27.9048,27.981,56084.0
2020-11-03 14:35:00,29.42,29.42,29.38,29.39,13556.0,27.9905,27.9905,27.9524,27.9619,13556.0
2020-11-03 14:40:00,29.39,29.4,29.38,29.4,31380.0,27.9619,27.9714,27.9524,27.9714,31380.0
2020-11-03 14:45:00,29.39,29.4,29.36,29.39,32144.0,27.9619,27.9714,27.9334,27.9619,32144.0
2020-11-03 14:50:00,29.39,29.4,29.35,29.36,30192.0,27.9619,27.9714,27.9239,27.9334,30192.0
2020-11-03 14:55:00,29.36,29.37,29.35,29.36,22604.0,27.9334,27.9429,27.9239,27.9334,22604.0
2020-11-03 15:00:00,29.36,29.36,29.31,29.33,98332.0,27.9334,27.9334,27.8858,27.9048,98332.0
2020-11-03 15:05:00,29.32,29.32,29.29,29.29,24756.0,27.8953,27.8953,27.8668,27.8668,24756.0
2020-11-03 15:10:00,29.31,29.35,29.3,29.31,55224.0,27.8858,27.9239,27.8763,27.8858,55224.0
2020-11-03 15:15:00,29.31,29.31,29.27,29.28,48344.0,27.8858,27.8858,27.8478,27.8573,48344.0
2020-11-03 15:20:00,29.29,29.31,29.21,29.24,49372.0,27.8668,27.8858,27.7907,27.8192,49372.0
2020-11-03 15:25:00,29.25,29.27,29.21,29.23,62952.0,27.8287,27.8478,27.7907,27.8097,62952.0
2020-11-03 15:30:00,29.23,29.29,29.23,29.27,198432.0,27.8097,27.8668,27.8097,27.8478,198432.0
2020-11-03 15:35:00,29.27,29.29,29.24,29.25,177036.0,27.8478,27.8668,27.8192,27.8287,177036.0
2020-11-03 15:40:00,29.24,29.3,29.15,29.16,272400.0,27.8192,27.8763,27.7336,27.7431,272400.0
2020-11-03 15:45:00,29.17,29.2,29.15,29.16,162152.0,27.7526,27.7812,27.7336,27.7431,162152.0
2020-11-03 15:50:00,29.2,29.26,29.16,29.25,351532.0,27.7812,27.8382,27.7431,27.8287,351532.0
2020-11-03 15:55:00,29.24,29.26,29.1,29.13,449008.0,27.8192,27.8382,27.686,27.7146,449008.0
2020-11-04 09:30:00,29.16,29.46,29.05,29.05,283576.0,27.7431,28.0285,27.6385,27.6385,283576.0
2020-11-04 09:35:00,29.06,29.09,28.71,28.83,73520.0,27.648,27.6765,27.315,27.4291,73520.0
2020-11-04 09:40:00,28.86,29.15,28.81,29.05,62272.0,27.4577,27.7336,27.4101,27.6385,62272.0
2020-11-04 09:45:00,29.01,29.03,28.89,28.98,33200.0,27.6004,27.6194,27.4862,27.5719,33200.0
2020-11-04 09:50:00,28.98,29.01,28.92,28.93,28264.0,27.5719,27.6004,27.5148,27.5243,28264.0
2020-11-04 09:55:00,28.95,29.09,28.9,29.03,34844.0,27.5433,27.6765,27.4957,27.6194,34844.0
2020-11-04 10:00:00,29.02,29.17,29.02,29.13,54440.0,27.6099,27.7526,27.6099,27.7146,54440.0
2020-11-04 10:05:00,29.13,29.24,29.13,29.17,32280.0,27.7146,27.8192,27.7146,27.7526,32280.0
2020-11-04 10:10:00,29.17,29.24,29.16,29.2,34088.0,27.7526,27.8192,27.7431,27.7812,34088.0
2020-11-04 10:15:00,29.2,29.31,29.19,29.22,56368.0,27.7812,27.8858,27.7716,27.8002,56368.0
2020-11-04 10:20:00,29.25,29.35,29.22,29.33,130404.0,27.8287,27.9239,27.8002,27.9048,130404.0
2020-11-04 10:25:00,29.3,29.32,29.21,29.21,230932.0,27.8763,27.8953,27.7907,27.7907,230932.0
2020-11-04 10:30:00,29.23,29.25,29.18,29.19,53620.0,27.8097,27.8287,27.7621,27.7716,53620.0
2020-11-04 10:35:00,29.18,29.2,29.09,29.11,33964.0,27.7621,27.7812,27.6765,27.6955,33964.0
2020-11-04 10:40:00,29.12,29.17,29.11,29.17,21480.0,27.7051,27.7526,27.6955,27.7526,21480.0
2020-11-04 10:45:00,29.18,29.2,29.15,29.19,83076.0,27.7621,27.7812,27.7336,27.7716,83076.0
2020-11-04 10:50:00,29.18,29.27,29.18,29.23,50768.0,27.7621,27.8478,27.7621,27.8097,50768.0
2020-11-04 10:55:00,29.24,29.24,29.16,29.22,18780.0,27.8192,27.8192,27.7431,27.8002,18780.0
2020-11-04 11:00:00,29.21,29.22,29.17,29.21,14104.0,27.7907,27.8002,27.7526,27.7907,14104.0
2020-11-04 11:05:00,29.21,29.24,29.18,29.19,30696.0,27.7907,27.8192,27.7621,27.7716,30696.0
2020-11-04 11:10:00,29.18,29.2,29.16,29.16,25288.0,27.7621,27.7812,27.7431,27.7431,25288.0
2020-11-04 11:15:00,29.16,29.18,29.14,29.15,32152.0,27.7431,27.7621,27.7241,27.7336,32152.0
2020-11-04 11:20:00,29.15,29.2,29.13,29.17,61432.0,27.7336,27.7812,27.7146,27.7526,61432.0
2020-11-04 11:25:00,29.18,29.19,29.13,29.17,61380.0,27.7621,27.7716,27.7146,27.7526,61380.0
2020-11-04 11:30:00,29.17,29.2,29.11,29.15,68020.0,27.7526,27.7812,27.6955,27.7336,68020.0
2020-11-04 11:35:00,29.17,29.23,29.17,29.18,22428.0,27.7526,27.8097,27.7526,27.7621,22428.0
2020-11-04 11:40:00,29.19,29.23,29.17,29.17,16928.0,27.7716,27.8097,27.7526,27.7526,16928.0
2020-11-04 11:45:00,29.16,29.18,29.12,29.12,17736.0,27.7431,27.7621,27.7051,27.7051,17736.0
2020-11-04 11:50:00,29.13,29.15,29.1,29.11,212536.0,27.7146,27.7336,27.686,27.6955,212536.0
2020-11-04 11:55:00,29.11,29.22,29.11,29.19,61088.0,27.6955,27.8002,27.6955,27.7716,61088.0
2020-11-04 12:00:00,29.19,29.22,29.17,29.18,229448.0,27.7716,27.8002,27.7526,27.7621,229448.0
2020-11-04 12:05:00,29.2,29.23,29.18,29.18,68220.0,27.7812,27.8097,27.7621,27.7621,68220.0
2020-11-04 12:10:00,29.18,29.21,29.17,29.19,61356.0,27.7621,27.7907,27.7526,27.7716,61356.0
2020-11-04 12:15:00,29.2,29.25,29.18,29.22,230436.0,27.7812,27.8287,27.7621,27.8002,230436.0
2020-11-04 12:20:00,29.21,29.38,29.2,29.38,217796.0,27.7907,27.9524,27.7812,27.9524,217796.0
2020-11-04 12:25:00,29.38,29.44,29.34,29.39,379048.0,27.9524,28.0095,27.9144,27.9619,379048.0
2020-11-04 12:30:00,29.4,29.43,29.3,29.3,141624.0,27.9714,28.0,27.8763,27.8763,141624.0
2020-11-04 12:35:00,29.31,29.33,29.24,29.31,264816.0,27.8858,27.9048,27.8192,27.8858,264816.0
2020-11-04 12:40:00,29.35,29.37,29.24,29.24,226280.0,27.9239,27.9429,27.8192,27.8192,226280.0
2020-11-04 12:45:00,29.25,29.38,29.24,29.36,68880.0,27.8287,27.9524,27.8192,27.9334,68880.0
2020-11-04 12:50:00,29.38,29.39,29.23,29.23,171372.0,27.9524,27.9619,27.8097,27.8097,171372.0
2020-11-04 12:55:00,29.22,29.38,29.22,29.35,57312.0,27.8002,27.9524,27.8002,27.9239,57312.0
2020-11-04 13:00:00,29.35,29.38,29.25,29.28,88360.0,27.9239,27.9524,27.8287,27.8573,88360.0
2020-11-04 13:05:00,29.25,29.25,29.18,29.24,44132.0,27.8287,27.8287,27.7621,27.8192,44132.0
2020-11-04 13:10:00,29.23,29.24,29.17,29.17,30080.0,27.8097,27.8192,27.7526,27.7526,30080.0
2020-11-04 13:15:00,29.17,29.18,29.14,29.15,22848.0,27.7526,27.7621,27.7241,27.7336,22848.0
2020-11-04 13:20:00,29.16,29.16,29.12,29.14,50436.0,27.7431,27.7431,27.7051,27.7241,50436.0
2020-11-04 13:25:00,29.14,29.15,29.06,29.07,214912.0,27.7241,27.7336,27.648,27.6575,214912.0
2020-11-04 13:30:00,29.07,29.22,29.05,29.17,52184.0,27.6575,27.8002,27.6385,27.7526,52184.0
2020-11-04 13:35:00,29.17,29.24,29.16,29.21,26888.0,27.7526,27.8192,27.7431,27.7907,26888.0
2020-11-04 13:40:00,29.21,29.21,29.1,29.11,123128.0,27.7907,27.7907,27.686,27.6955,123128.0
2020-11-04 13:45:00,29.11,29.15,29.1,29.1,21524.0,27.6955,27.7336,27.686,27.686,21524.0
2020-11-04 13:50:00,29.11,29.17,29.1,29.17,20424.0,27.6955,27.7526,27.686,27.7526,20424.0
2020-11-04 13:55:00,29.17,29.18,29.13,29.15,16680.0,27.7526,27.7621,27.7146,27.7336,16680.0
2020-11-04 14:00:00,29.14,29.21,29.14,29.14,32720.0,27.7241,27.7907,27.7241,27.7241,32720.0
2020-11-04 14:05:00,29.13,29.17,29.13,29.14,52004.0,27.7146,27.7526,27.7146,27.7241,52004.0
2020-11-04 14:10:00,29.14,29.15,29.13,29.13,37016.0,27.7241,27.7336,27.7146,27.7146,37016.0
2020-11-04 14:15:00,29.13,29.13,29.08,29.11,27020.0,27.7146,27.7146,27.667,27.6955,27020.0
2020-11-04 14:20:00,29.13,29.15,29.12,29.13,70784.0,27.7146,27.7336,27.7051,27.7146,70784.0
2020-11-04 14:25:00,29.13,29.13,29.08,29.09,22244.0,27.7146,27.7146,27.667,27.6765,22244.0
2020-11-04 14:30:00,29.1,29.13,29.08,29.09,61708.0,27.686,27.7146,27.667,27.6765,61708.0
2020-11-04 14:35:00,29.09,29.13,29.08,29.08,23200.0,27.6765,27.7146,27.667,27.667,23200.0
2020-11-04 14:40:00,29.08,29.09,29.01,29.03,37556.0,27.667,27.6765,27.6004,27.6194,37556.0
2020-11-04 14:45:00,29.03,29.06,29.02,29.03,26212.0,27.6194,27.648,27.6099,27.6194,26212.0
2020-11-04 14:50:00,29.04,29.1,29.04,29.08,22952.0,27.6289,27.686,27.6289,27.667,22952.0
2020-11-04 14:55:00,29.08,29.1,29.06,29.06,25580.0,27.667,27.686,27.648,27.648,25580.0
2020-11-04 15:00:00,29.07,29.13,28.99,29.04,83900.0,27.6575,27.7146,27.5814,27.6289,83900.0
2020-11-04 15:05:00,29.03,29.06,29.02,29.03,25896.0,27.6194,27.648,27.6099,27.6194,25896.0
2020-11-04 15:10:00,29.03,29.06,28.99,29.0,30928.0,27.6194,27.648,27.5814,27.5909,30928.0
2020-11-04 15:15:00,29.0,29.01,28.96,28.97,39640.0,27.5909,27.6004,27.5528,27.5623,39640.0
2020-11-04 15:20:00,28.98,28.99,28.96,28.98,30356.0,27.5719,27.5814,27.5528,27.5719,30356.0
2020-11-04 15:25:00,28.99,28.99,28.93,28.93,50792.0,27.5814,27.5814,27.5243,27.5243,50792.0
2020-11-04 15:30:00,28.93,29.01,28.93,29.01,69964.0,27.5243,27.6004,27.5243,27.6004,69964.0
2020-11-04 15:35:00,29.02,29.04,28.98,29.0,55296.0,27.6099,27.6289,27.5719,27.5909,55296.0
2020-11-04 15:40:00,29.0,29.03,28.98,29.0,110464.0,27.5909,27.6194,27.5719,27.5909,110464.0
2020-11-04 15:45:00,29.0,29.07,28.99,28.99,83856.0,27.5909,27.6575,27.5814,27.5814,83856.0
2020-11-04 15:50:00,28.99,29.04,28.99,29.04,140024.0,27.5814,27.6289,27.5814,27.6289,140024.0
2020-11-04 15:55:00,29.03,29.03,28.96,29.0,362752.0,27.6194,27.6194,27.5528,27.5909,362752.0
2020-11-05 09:30:00,29.6,29.66,29.48,29.59,327088.0,28.1617,28.2188,28.0476,28.1522,327088.0
2020-11-05 09:35:00,29.61,29.73,29.5,29.7,96760.0,28.1712,28.2854,28.0666,28.2569,96760.0
2020-11-05 09:40:00,29.75,29.75,29.54,29.55,266184.0,28.3044,28.3044,28.1046,28.1142,266184.0
2020-11-05 09:45:00,29.55,29.79,29.55,29.69,87900.0,28.1142,28.3425,28.1142,28.2474,87900.0
2020-11-05 09:50:00,29.7,29.82,29.7,29.74,145276.0,28.2569,28.371,28.2569,28.2949,145276.0
2020-11-05 09:55:00,29.75,29.78,29.6,29.61,165396.0,28.3044,28.333,28.1617,28.1712,165396.0
2020-11-05 10:00:00,29.61,29.64,29.5,29.59,306576.0,28.1712,28.1998,28.0666,28.1522,306576.0
2020-11-05 10:05:00,29.6,29.69,29.6,29.68,136800.0,28.1617,28.2474,28.1617,28.2378,136800.0
2020-11-05 10:10:00,29.68,29.8,29.68,29.77,137420.0,28.2378,28.352,28.2378,28.3235,137420.0
2020-11-05 10:15:00,29.77,29.92,29.77,29.92,94764.0,28.3235,28.4662,28.3235,28.4662,94764.0
2020-11-05 10:20:00,29.9,29.97,29.89,29.96,80448.0,28.4472,28.5137,28.4376,28.5042,80448.0
2020-11-05 10:25:00,29.96,29.96,29.88,29.89,103152.0,28.5042,28.5042,28.4281,28.4376,103152.0
2020-11-05 10:30:00,29.88,29.93,29.85,29.92,35548.0,28.4281,28.4757,28.3996,28.4662,35548.0
2020-11-05 10:35:00,29.92,29.94,29.86,29.9,83196.0,28.4662,28.4852,28.4091,28.4472,83196.0
2020-11-05 10:40:00,29.89,29.94,29.89,29.93,108228.0,28.4376,28.4852,28.4376,28.4757,108228.0
2020-11-05 10:45:00,29.93,29.96,29.89,29.95,67388.0,28.4757,28.5042,28.4376,28.4947,67388.0
2020-11-05 10:50:00,29.95,29.98,29.93,29.95,86176.0,28.4947,28.5233,28.4757,28.4947,86176.0
2020-11-05 10:55:00,29.95,29.97,29.93,29.96,47372.0,28.4947,28.5137,28.4757,28.5042,47372.0
2020-11-05 11:00:00,29.97,29.98,29.95,29.96,134676.0,28.5137,28.5233,28.4947,28.5042,134676.0
2020-11-05 11:05:00,29.97,29.98,29.93,29.96,66600.0,28.5137,28.5233,28.4757,28.5042,66600.0
2020-11-05 11:10:00,29.96,29.99,29.93,29.98,104628.0,28.5042,28.5328,28.4757,28.5233,104628.0
2020-11-05 11:15:00,29.98,30.1,29.97,30.04,479124.0,28.5233,28.6374,28.5137,28.5803,479124.0
2020-11-05 11:20:00,30.04,30.05,30.0,30.02,56284.0,28.5803,28.5899,28.5423,28.5613,56284.0
2020-11-05 11:25:00,30.02,30.08,30.02,30.04,31556.0,28.5613,28.6184,28.5613,28.5803,31556.0
2020-11-05 11:30:00,30.05,30.08,30.03,30.05,88924.0,28.5899,28.6184,28.5708,28.5899,88924.0
2020-11-05 11:35:00,30.06,30.08,29.96,29.96,49972.0,28.5994,28.6184,28.5042,28.5042,49972.0
2020-11-05 11:40:00,29.97,30.02,29.97,29.97,26756.0,28.5137,28.5613,28.5137,28.5137,26756.0
2020-11-05 11:45:00,29.99,30.0,29.96,29.98,82664.0,28.5328,28.5423,28.5042,28.5233,82664.0
2020-11-05 11:50:00,29.99,30.0,29.92,29.93,44256.0,28.5328,28.5423,28.4662,28.4757,44256.0
2020-11-05 11:55:00,29.93,29.93,29.88,29.92,13200.0,28.4757,28.4757,28.4281,28.4662,13200.0
2020-11-05 12:00:00,29.95,29.98,29.92,29.93,18720.0,28.4947,28.5233,28.4662,28.4757,18720.0
2020-11-05 12:05:00,29.92,29.93,29.86,29.93,10580.0,28.4662,28.4757,28.4091,28.4757,10580.0
2020-11-05 12:10:00,29.94,29.94,29.89,29.89,13204.0,28.4852,28.4852,28.4376,28.4376,13204.0
2020-11-05 12:15:00,29.9,29.9,29.8,29.83,22712.0,28.4472,28.4472,28.352,28.3806,22712.0
2020-11-05 12:20:00,29.87,29.87,29.78,29.79,13924.0,28.4186,28.4186,28.333,28.3425,13924.0
2020-11-05 12:25:00,29.79,29.82,29.77,29.8,5812.0,28.3425,28.371,28.3235,28.352,5812.0
2020-11-05 12:30:00,29.8,29.8,29.75,29.78,44580.0,28.352,28.352,28.3044,28.333,44580.0
2020-11-05 12:35:00,29.79,29.85,29.79,29.85,13268.0,28.3425,28.3996,28.3425,28.3996,13268.0
2020-11-05 12:40:00,29.84,29.85,29.82,29.84,6564.0,28.3901,28.3996,28.371,28.3901,6564.0
2020-11-05 12:45:00,29.85,29.86,29.84,29.86,4400.0,28.3996,28.4091,28.3901,28.4091,4400.0
2020-11-05 12:50:00,29.85,29.86,29.85,29.85,16560.0,28.3996,28.4091,28.3996,28.3996,16560.0
2020-11-05 12:55:00,29.87,29.9,29.87,29.89,8492.0,28.4186,28.4472,28.4186,28.4376,8492.0
2020-11-05 13:00:00,29.89,29.97,29.89,29.97,15548.0,28.4376,28.5137,28.4376,28.5137,15548.0
2020-11-05 13:05:00,29.96,29.97,29.93,29.95,13604.0,28.5042,28.5137,28.4757,28.4947,13604.0
2020-11-05 13:10:00,29.96,29.97,29.9,29.9,57940.0,28.5042,28.5137,28.4472,28.4472,57940.0
2020-11-05 13:15:00,29.89,29.89,29.83,29.84,46076.0,28.4376,28.4376,28.3806,28.3901,46076.0
2020-11-05 13:20:00,29.86,29.87,29.84,29.85,19704.0,28.4091,28.4186,28.3901,28.3996,19704.0
2020-11-05 13:25:00,29.85,29.85,29.83,29.84,11852.0,28.3996,28.3996,28.3806,28.3901,11852.0
2020-11-05 13:30:00,29.85,29.88,29.85,29.86,17212.0,28.3996,28.4281,28.3996,28.4091,17212.0
2020-11-05 13:35:00,29.87,29.87,29.84,29.84,24856.0,28.4186,28.4186,28.3901,28.3901,24856.0
2020-11-05 13:40:00,29.85,29.86,29.84,29.86,13608.0,28.3996,28.4091,28.3901,28.4091,13608.0
2020-11-05 13:45:00,29.87,29.91,29.86,29.86,24368.0,28.4186,28.4567,28.4091,28.4091,24368.0
2020-11-05 13:50:00,29.89,29.9,29.85,29.89,11956.0,28.4376,28.4472,28.3996,28.4376,11956.0
2020-11-05 13:55:00,29.88,29.97,29.87,29.96,8732.0,28.4281,28.5137,28.4186,28.5042,8732.0
2020-11-05 14:00:00,29.95,29.97,29.92,29.94,17348.0,28.4947,28.5137,28.4662,28.4852,17348.0
2020-11-05 14:05:00,29.94,29.96,29.9,29.92,16196.0,28.4852,28.5042,28.4472,28.4662,16196.0
2020-11-05 14:10:00,29.93,29.93,29.91,29.92,11972.0,28.4757,28.4757,28.4567,28.4662,11972.0
2020-11-05 14:15:00,29.92,29.96,29.92,29.94,4800.0,28.4662,28.5042,28.4662,28.4852,4800.0
2020-11-05 14:20:00,29.93,29.95,29.92,29.95,14032.0,28.4757,28.4947,28.4662,28.4947,14032.0
2020-11-05 14:25:00,29.94,29.96,29.93,29.95,12868.0,28.4852,28.5042,28.4757,28.4947,12868.0
2020-11-05 14:30:00,29.96,29.98,29.94,29.96,35184.0,28.5042,28.5233,28.4852,28.5042,35184.0
2020-11-05 14:35:00,29.96,29.96,29.92,29.94,22976.0,28.5042,28.5042,28.4662,28.4852,22976.0
2020-11-05 14:40:00,29.94,29.99,29.94,29.98,14912.0,28.4852,28.5328,28.4852,28.5233,14912.0
2020-11-05 14:45:00,29.98,29.98,29.94,29.94,23896.0,28.5233,28.5233,28.4852,28.4852,23896.0
2020-11-05 14:50:00,29.94,29.96,29.92,29.96,12776.0,28.4852,28.5042,28.4662,28.5042,12776.0
2020-11-05 14:55:00,29.97,29.98,29.93,29.98,20608.0,28.5137,28.5233,28.4757,28.5233,20608.0
2020-11-05 15:00:00,29.97,29.98,29.97,29.98,31228.0,28.5137,28.5233,28.5137,28.5233,31228.0
2020-11-05 15:05:00,29.97,29.97,29.93,29.93,8684.0,28.5137,28.5137,28.4757,28.4757,8684.0
2020-11-05 15:10:00,29.94,29.94,29.88,29.9,24924.0,28.4852,28.4852,28.4281,28.4472,24924.0
2020-11-05 15:15:00,29.89,29.92,29.87,29.89,29972.0,28.4376,28.4662,28.4186,28.4376,29972.0
2020-11-05 15:20:00,29.89,29.93,29.89,29.93,17088.0,28.4376,28.4757,28.4376,28.4757,17088.0
2020-11-05 15:25:00,29.92,29.92,29.9,29.9,42204.0,28.4662,28.4662,28.4472,28.4472,42204.0
2020-11-05 15:30:00,29.91,29.91,29.82,29.85,33628.0,28.4567,28.4567,28.371,28.3996,33628.0
2020-11-05 15:35:00,29.85,29.85,29.81,29.83,32284.0,28.3996,28.3996,28.3615,28.3806,32284.0
2020-11-05 15:40:00,29.83,29.88,29.83,29.86,39004.0,28.3806,28.4281,28.3806,28.4091,39004.0
2020-11-05 15:45:00,29.86,29.87,29.82,29.87,85868.0,28.4091,28.4186,28.371,28.4186,85868.0
2020-11-05 15:50:00,29.86,29.92,29.85,29.9,76776.0,28.4091,28.4662,28.3996,28.4472,76776.0
2020-11-05 15:55:00,29.9,29.92,29.85,29.86,165804.0,28.4472,28.4662,28.3996,28.4091,165804.0
2020-11-06 09:30:00,29.92,29.95,29.85,29.94,117988.0,28.4662,28.4947,28.3996,28.4852,117988.0
2020-11-06 09:35:00,29.92,29.92,29.78,29.79,25240.0,28.4662,28.4662,28.333,28.3425,25240.0
2020-11-06 09:40:00,29.84,29.91,29.83,29.91,27040.0,28.3901,28.4567,28.3806,28.4567,27040.0
2020-11-06 09:45:00,29.91,29.95,29.89,29.91,14868.0,28.4567,28.4947,28.4376,28.4567,14868.0
2020-11-06 09:50:00,29.91,29.94,29.88,29.93,22412.0,28.4567,28.4852,28.4281,28.4757,22412.0
2020-11-06 09:55:00,29.92,29.97,29.85,29.95,18828.0,28.4662,28.5137,28.3996,28.4947,18828.0
2020-11-06 10:00:00,29.95,29.98,29.92,29.97,22572.0,28.4947,28.5233,28.4662,28.5137,22572.0
2020-11-06 10:05:00,29.95,30.07,29.95,30.02,48556.0,28.4947,28.6089,28.4947,28.5613,48556.0
2020-11-06 10:10:00,30.05,30.05,30.0,30.03,16464.0,28.5899,28.5899,28.5423,28.5708,16464.0
2020-11-06 10:15:00,30.04,30.09,30.04,30.08,41756.0,28.5803,28.6279,28.5803,28.6184,41756.0
2020-11-06 10:20:00,30.09,30.1,30.05,30.1,23356.0,28.6279,28.6374,28.5899,28.6374,23356.0
2020-11-06 10:25:00,30.1,30.11,30.09,30.1,17140.0,28.6374,28.6469,28.6279,28.6374,17140.0
2020-11-06 10:30:00,30.08,30.1,29.99,29.99,24772.0,28.6184,28.6374,28.5328,28.5328,24772.0
2020-11-06 10:35:00,30.0,30.09,30.0,30.04,41432.0,28.5423,28.6279,28.5423,28.5803,41432.0
2020-11-06 10:40:00,30.04,30.05,30.02,30.04,20800.0,28.5803,28.5899,28.5613,28.5803,20800.0
2020-11-06 10:45:00,30.04,30.06,30.02,30.05,21468.0,28.5803,28.5994,28.5613,28.5899,21468.0
2020-11-06 10:50:00,30.03,30.11,30.03,30.09,17280.0,28.5708,28.6469,28.5708,28.6279,17280.0
2020-11-06 10:55:00,30.08,30.08,29.86,29.92,40476.0,28.6184,28.6184,28.4091,28.4662,40476.0
2020-11-06 11:00:00,29.97,30.06,29.93,30.06,23896.0,28.5137,28.5994,28.4757,28.5994,23896.0
2020-11-06 11:05:00,30.04,30.1,30.02,30.06,16012.0,28.5803,28.6374,28.5613,28.5994,16012.0
2020-11-06 11:10:00,30.06,30.06,29.94,30.0,35560.0,28.5994,28.5994,28.4852,28.5423,35560.0
2020-11-06 11:15:00,29.98,29.98,29.94,29.98,8392.0,28.5233,28.5233,28.4852,28.5233,8392.0
2020-11-06 11:20:00,29.96,29.97,29.93,29.94,7800.0,28.5042,28.5137,28.4757,28.4852,7800.0
2020-11-06 11:25:00,29.95,30.0,29.94,29.98,16204.0,28.4947,28.5423,28.4852,28.5233,16204.0
2020-11-06 11:30:00,29.99,30.0,29.96,30.0,13636.0,28.5328,28.5423,28.5042,28.5423,13636.0
2020-11-06 11:35:00,29.99,30.06,29.99,30.06,15928.0,28.5328,28.5994,28.5328,28.5994,15928.0
2020-11-06 11:40:00,30.06,30.06,30.01,30.03,6804.0,28.5994,28.5994,28.5518,28.5708,6804.0
2020-11-06 11:45:00,30.04,30.04,30.0,30.02,14312.0,28.5803,28.5803,28.5423,28.5613,14312.0
2020-11-06 11:50:00,30.04,30.07,30.02,30.03,26548.0,28.5803,28.6089,28.5613,28.5708,26548.0
2020-11-06 11:55:00,30.01,30.02,29.97,30.01,6000.0,28.5518,28.5613,28.5137,28.5518,6000.0
2020-11-06 12:00:00,30.0,30.02,30.0,30.02,4800.0,28.5423,28.5613,28.5423,28.5613,4800.0
2020-11-06 12:05:00,30.0,30.01,29.96,29.96,9296.0,28.5423,28.5518,28.5042,28.5042,9296.0
2020-11-06 12:10:00,29.97,29.99,29.96,29.96,7096.0,28.5137,28.5328,28.5042,28.5042,7096.0
2020-11-06 12:15:00,29.96,29.96,29.92,29.92,9200.0,28.5042,28.5042,28.4662,28.4662,9200.0
2020-11-06 12:20:00,29.92,29.94,29.91,29.92,22688.0,28.4662,28.4852,28.4567,28.4662,22688.0
2020-11-06 12:25:00,29.91,29.92,29.88,29.9,10104.0,28.4567,28.4662,28.4281,28.4472,10104.0
2020-11-06 12:30:00,29.92,29.94,29.91,29.92,10048.0,28.4662,28.4852,28.4567,28.4662,10048.0
2020-11-06 12:35:00,29.91,29.91,29.86,29.87,11200.0,28.4567,28.4567,28.4091,28.4186,11200.0
2020-11-06 12:40:00,29.88,29.9,29.87,29.9,8000.0,28.4281,28.4472,28.4186,28.4472,8000.0
2020-11-06 12:45:00,29.88,29.92,29.87,29.92,14672.0,28.4281,28.4662,28.4186,28.4662,14672.0
2020-11-06 12:50:00,29.92,29.93,29.91,29.93,7200.0,28.4662,28.4757,28.4567,28.4757,7200.0
2020-11-06 12:55:00,29.92,29.93,29.91,29.92,5644.0,28.4662,28.4757,28.4567,28.4662,5644.0
2020-11-06 13:00:00,29.93,29.96,29.93,29.95,6040.0,28.4757,28.5042,28.4757,28.4947,6040.0
2020-11-06 13:05:00,29.97,29.97,29.95,29.97,6000.0,28.5137,28.5137,28.4947,28.5137,6000.0
2020-11-06 13:10:00,29.99,30.0,29.99,29.99,84612.0,28.5328,28.5423,28.5328,28.5328,84612.0
2020-11-06 13:15:00,29.99,30.01,29.99,30.0,13808.0,28.5328,28.5518,28.5328,28.5423,13808.0
2020-11-06 13:20:00,30.01,30.01,29.99,30.01,13952.0,28.5518,28.5518,28.5328,28.5518,13952.0
2020-11-06 13:25:00,30.02,30.04,30.01,30.04,7464.0,28.5613,28.5803,28.5518,28.5803,7464.0
2020-11-06 13:30:00,30.04,30.04,30.02,30.02,20612.0,28.5803,28.5803,28.5613,28.5613,20612.0
2020-11-06 13:35:00,30.02,30.05,30.02,30.03,19644.0,28.5613,28.5899,28.5613,28.5708,19644.0
2020-11-06 13:40:00,30.03,30.04,30.02,30.04,6872.0,28.5708,28.5803,28.5613,28.5803,6872.0
2020-11-06 13:45:00,30.05,30.07,30.03,30.04,21324.0,28.5899,28.6089,28.5708,28.5803,21324.0
2020-11-06 13:50:00,30.06,30.07,30.04,30.07,14440.0,28.5994,28.6089,28.5803,28.6089,14440.0
2020-11-06 13:55:00,30.07,30.08,30.06,30.07,8316.0,28.6089,28.6184,28.5994,28.6089,8316.0
2020-11-06 14:00:00,30.08,30.08,30.06,30.06,14060.0,28.6184,28.6184,28.5994,28.5994,14060.0
2020-11-06 14:05:00,30.06,30.1,30.06,30.09,11604.0,28.5994,28.6374,28.5994,28.6279,11604.0
2020-11-06 14:10:00,30.08,30.09,30.07,30.08,15600.0,28.6184,28.6279,28.6089,28.6184,15600.0
2020-11-06 14:15:00,30.08,30.09,30.06,30.08,11328.0,28.6184,28.6279,28.5994,28.6184,11328.0
2020-11-06 14:20:00,30.07,30.08,30.06,30.07,17936.0,28.6089,28.6184,28.5994,28.6089,17936.0
2020-11-06 14:25:00,30.06,30.08,30.03,30.07,17956.0,28.5994,28.6184,28.5708,28.6089,17956.0
2020-11-06 14:30:00,30.07,30.08,30.06,30.07,11600.0,28.6089,28.6184,28.5994,28.6089,11600.0
2020-11-06 14:35:00,30.07,30.07,30.06,30.06,11304.0,28.6089,28.6089,28.5994,28.5994,11304.0
2020-11-06 14:40:00,30.06,30.08,30.05,30.05,11280.0,28.5994,28.6184,28.5899,28.5899,11280.0
2020-11-06 14:45:00,30.04,30.04,29.99,29.99,33600.0,28.5803,28.5803,28.5328,28.5328,33600.0
2020-11-06 14:50:00,29.97,29.98,29.95,29.95,12400.0,28.5137,28.5233,28.4947,28.4947,12400.0
2020-11-06 14:55:00,29.96,29.97,29.93,29.97,35088.0,28.5042,28.5137,28.4757,28.5137,35088.0
2020-11-06 15:00:00,29.95,29.95,29.87,29.89,55452.0,28.4947,28.4947,28.4186,28.4376,55452.0
2020-11-06 15:05:00,29.9,29.91,29.86,29.88,20192.0,28.4472,28.4567,28.4091,28.4281,20192.0
2020-11-06 15:10:00,29.89,29.93,29.89,29.93,10000.0,28.4376,28.4757,28.4376,28.4757,10000.0
2020-11-06 15:15:00,29.93,29.94,29.92,29.94,54012.0,28.4757,28.4852,28.4662,28.4852,54012.0
2020-11-06 15:20:00,29.93,29.97,29.91,29.95,15320.0,28.4757,28.5137,28.4567,28.4947,15320.0
2020-11-06 15:25:00,29.95,30.0,29.94,29.98,19608.0,28.4947,28.5423,28.4852,28.5233,19608.0
2020-11-06 15:30:00,29.98,30.05,29.98,30.03,29560.0,28.5233,28.5899,28.5233,28.5708,29560.0
2020-11-06 15:35:00,30.03,30.07,30.03,30.04,48084.0,28.5708,28.6089,28.5708,28.5803,48084.0
2020-11-06 15:40:00,30.05,30.08,30.03,30.08,45076.0,28.5899,28.6184,28.5708,28.6184,45076.0
2020-11-06 15:45:00,30.08,30.13,30.07,30.13,80808.0,28.6184,28.666,28.6089,28.666,80808.0
2020-11-06 15:50:00,30.14,30.16,30.1,30.11,110480.0,28.6755,28.6945,28.6374,28.6469,110480.0
2020-11-06 15:55:00,30.11,30.11,30.05,30.09,223924.0,28.6469,28.6469,28.5899,28.6279,223924.0
2020-11-09 09:30:00,31.38,31.82,31.38,31.81,26968.0,29.8552,30.2739,29.8552,30.2643,26968.0
2020-11-09 09:35:00,31.53,32.13,31.53,31.84,348620.0,29.9979,30.5688,29.9979,30.2929,348620.0
2020-11-09 09:40:00,31.73,31.85,31.69,31.74,89320.0,30.1882,30.3024,30.1502,30.1977,89320.0
2020-11-09 09:45:00,31.8,31.93,31.7,31.74,226544.0,30.2548,30.3785,30.1597,30.1977,226544.0
2020-11-09 09:50:00,31.7,31.76,31.58,31.64,102216.0,30.1597,30.2168,30.0455,30.1026,102216.0
2020-11-09 09:55:00,31.64,31.68,31.5,31.5,101272.0,30.1026,30.1407,29.9694,29.9694,101272.0
2020-11-09 10:00:00,31.54,31.76,31.53,31.76,99004.0,30.0075,30.2168,29.9979,30.2168,99004.0
2020-11-09 10:05:00,31.72,31.79,31.56,31.62,89452.0,30.1787,30.2453,30.0265,30.0836,89452.0
2020-11-09 10:10:00,31.59,31.67,31.57,31.61,151364.0,30.055,30.1311,30.036,30.0741,151364.0
2020-11-09 10:15:00,31.61,31.67,31.58,31.61,322948.0,30.0741,30.1311,30.0455,30.0741,322948.0
2020-11-09 10:20:00,31.61,31.61,31.38,31.42,72556.0,30.0741,30.0741,29.8552,29.8933,72556.0
2020-11-09 10:25:00,31.45,31.48,31.38,31.38,35324.0,29.9218,29.9504,29.8552,29.8552,35324.0
2020-11-09 10:30:00,31.38,31.39,31.29,31.34,40148.0,29.8552,29.8648,29.7696,29.8172,40148.0
2020-11-09 10:35:00,31.33,31.35,31.23,31.26,51020.0,29.8077,29.8267,29.7125,29.7411,51020.0
2020-11-09 10:40:00,31.23,31.29,31.18,31.23,91276.0,29.7125,29.7696,29.665,29.7125,91276.0
2020-11-09 10:45:00,31.23,31.27,31.18,31.21,34588.0,29.7125,29.7506,29.665,29.6935,34588.0
2020-11-09 10:50:00,31.2,31.36,31.2,31.32,26196.0,29.684,29.8362,29.684,29.7982,26196.0
2020-11-09 10:55:00,31.32,31.36,31.22,31.3,149692.0,29.7982,29.8362,29.703,29.7791,149692.0
2020-11-09 11:00:00,31.32,31.35,31.26,31.28,61812.0,29.7982,29.8267,29.7411,29.7601,61812.0
2020-11-09 11:05:00,31.29,31.41,31.27,31.39,41384.0,29.7696,29.8838,29.7506,29.8648,41384.0
2020-11-09 11:10:00,31.39,31.43,31.35,31.38,29888.0,29.8648,29.9028,29.8267,29.8552,29888.0
2020-11-09 11:15:00,31.38,31.41,31.27,31.29,48628.0,29.8552,29.8838,29.7506,29.7696,48628.0
2020-11-09 11:20:00,31.29,31.4,31.29,31.4,27256.0,29.7696,29.8743,29.7696,29.8743,27256.0
2020-11-09 11:25:00,31.36,31.46,31.31,31.46,45156.0,29.8362,29.9313,29.7886,29.9313,45156.0
2020-11-09 11:30:00,31.45,31.48,31.4,31.41,50636.0,29.9218,29.9504,29.8743,29.8838,50636.0
2020-11-09 11:35:00,31.4,31.47,31.4,31.43,26544.0,29.8743,29.9409,29.8743,29.9028,26544.0
2020-11-09 11:40:00,31.44,31.46,31.39,31.42,53400.0,29.9123,29.9313,29.8648,29.8933,53400.0
2020-11-09 11:45:00,31.42,31.43,31.26,31.26,26548.0,29.8933,29.9028,29.7411,29.7411,26548.0
2020-11-09 11:50:00,31.25,31.3,31.21,31.21,22800.0,29.7316,29.7791,29.6935,29.6935,22800.0
2020-11-09 11:55:00,31.25,31.25,31.16,31.2,25612.0,29.7316,29.7316,29.6459,29.684,25612.0
2020-11-09 12:00:00,31.21,31.28,31.18,31.21,56636.0,29.6935,29.7601,29.665,29.6935,56636.0
2020-11-09 12:05:00,31.21,31.25,31.15,31.24,47392.0,29.6935,29.7316,29.6364,29.722,47392.0
2020-11-09 12:10:00,31.24,31.24,31.18,31.21,47300.0,29.722,29.722,29.665,29.6935,47300.0
2020-11-09 12:15:00,31.21,31.23,31.17,31.19,19088.0,29.6935,29.7125,29.6554,29.6745,19088.0
2020-11-09 12:20:00,31.2,31.27,31.2,31.25,32600.0,29.684,29.7506,29.684,29.7316,32600.0
2020-11-09 12:25:00,31.27,31.3,31.26,31.27,38584.0,29.7506,29.7791,29.7411,29.7506,38584.0
2020-11-09 12:30:00,31.27,31.27,31.22,31.23,37232.0,29.7506,29.7506,29.703,29.7125,37232.0
2020-11-09 12:35:00,31.23,31.28,31.21,31.24,55336.0,29.7125,29.7601,29.6935,29.722,55336.0
2020-11-09 12:40:00,31.25,31.25,31.19,31.23,23820.0,29.7316,29.7316,29.6745,29.7125,23820.0
2020-11-09 12:45:00,31.24,31.26,31.22,31.24,39272.0,29.722,29.7411,29.703,29.722,39272.0
2020-11-09 12:50:00,31.24,31.25,31.2,31.25,16880.0,29.722,29.7316,29.684,29.7316,16880.0
2020-11-09 12:55:00,31.23,31.28,31.22,31.27,27836.0,29.7125,29.7601,29.703,29.7506,27836.0
2020-11-09 13:00:00,31.28,31.32,31.28,31.31,49300.0,29.7601,29.7982,29.7601,29.7886,49300.0
2020-11-09 13:05:00,31.31,31.34,31.3,31.33,37788.0,29.7886,29.8172,29.7791,29.8077,37788.0
2020-11-09 13:10:00,31.34,31.36,31.32,31.36,35016.0,29.8172,29.8362,29.7982,29.8362,35016.0
2020-11-09 13:15:00,31.36,31.36,31.29,31.3,51584.0,29.8362,29.8362,29.7696,29.7791,51584.0
2020-11-09 13:20:00,31.3,31.31,31.26,31.27,91208.0,29.7791,29.7886,29.7411,29.7506,91208.0
2020-11-09 13:25:00,31.28,31.29,31.16,31.16,27600.0,29.7601,29.7696,29.6459,29.6459,27600.0
2020-11-09 13:30:00,31.17,31.18,31.1,31.11,65040.0,29.6554,29.665,29.5888,29.5984,65040.0
2020-11-09 13:35:00,31.11,31.11,31.07,31.07,26416.0,29.5984,29.5984,29.5603,29.5603,26416.0
2020-11-09 13:40:00,31.06,31.06,31.0,31.0,23192.0,29.5508,29.5508,29.4937,29.4937,23192.0
2020-11-09 13:45:00,31.0,31.1,31.0,31.04,39716.0,29.4937,29.5888,29.4937,29.5318,39716.0
2020-11-09 13:50:00,31.05,31.06,30.97,31.02,29288.0,29.5413,29.5508,29.4652,29.5127,29288.0
2020-11-09 13:55:00,30.99,31.0,30.94,30.98,23952.0,29.4842,29.4937,29.4366,29.4747,23952.0
2020-11-09 14:00:00,30.99,31.03,30.93,30.96,35052.0,29.4842,29.5222,29.4271,29.4556,35052.0
2020-11-09 14:05:00,30.96,30.98,30.92,30.92,29396.0,29.4556,29.4747,29.4176,29.4176,29396.0
2020-11-09 14:10:00,30.92,30.92,30.88,30.88,28332.0,29.4176,29.4176,29.3795,29.3795,28332.0
2020-11-09 14:15:00,30.87,30.89,30.83,30.83,24516.0,29.37,29.389,29.332,29.332,24516.0
2020-11-09 14:20:00,30.83,30.85,30.78,30.83,31212.0,29.332,29.351,29.2844,29.332,31212.0
2020-11-09 14:25:00,30.83,30.89,30.82,30.88,328956.0,29.332,29.389,29.3224,29.3795,328956.0
2020-11-09 14:30:00,30.89,30.89,30.68,30.68,57648.0,29.389,29.389,29.1893,29.1893,57648.0
2020-11-09 14:35:00,30.68,30.82,30.68,30.8,32248.0,29.1893,29.3224,29.1893,29.3034,32248.0
2020-11-09 14:40:00,30.8,30.82,30.73,30.8,105392.0,29.3034,29.3224,29.2368,29.3034,105392.0
2020-11-09 14:45:00,30.81,30.81,30.75,30.77,22764.0,29.3129,29.3129,29.2558,29.2749,22764.0
2020-11-09 14:50:00,30.76,30.77,30.73,30.77,32116.0,29.2654,29.2749,29.2368,29.2749,32116.0
2020-11-09 14:55:00,30.78,30.8,30.74,30.78,129468.0,29.2844,29.3034,29.2463,29.2844,129468.0
2020-11-09 15:00:00,30.75,30.85,30.75,30.83,25780.0,29.2558,29.351,29.2558,29.332,25780.0
2020-11-09 15:05:00,30.83,30.86,30.77,30.79,35400.0,29.332,29.3605,29.2749,29.2939,35400.0
2020-11-09 15:10:00,30.81,30.81,30.73,30.75,39460.0,29.3129,29.3129,29.2368,29.2558,39460.0
2020-11-09 15:15:00,30.76,30.84,30.7,30.7,68344.0,29.2654,29.3415,29.2083,29.2083,68344.0
2020-11-09 15:20:00,30.68,30.72,30.63,30.68,58788.0,29.1893,29.2273,29.1417,29.1893,58788.0
2020-11-09 15:25:00,30.68,30.72,30.6,30.61,77104.0,29.1893,29.2273,29.1131,29.1227,77104.0
2020-11-09 15:30:00,30.61,30.75,30.61,30.65,77712.0,29.1227,29.2558,29.1227,29.1607,77712.0
2020-11-09 15:35:00,30.65,30.71,30.6,30.71,67816.0,29.1607,29.2178,29.1131,29.2178,67816.0
2020-11-09 15:40:00,30.7,30.71,30.59,30.61,87564.0,29.2083,29.2178,29.1036,29.1227,87564.0
2020-11-09 15:45:00,30.63,30.63,30.43,30.49,105548.0,29.1417,29.1417,28.9514,29.0085,105548.0
2020-11-09 15:50:00,30.48,30.55,30.4,30.53,231928.0,28.999,29.0656,28.9229,29.0465,231928.0
2020-11-09 15:55:00,30.53,30.53,30.36,30.39,512180.0,29.0465,29.0465,28.8848,28.9133,512180.0
2020-11-10 09:30:00,30.32,30.68,30.24,30.51,290508.0,28.8467,29.1893,28.7706,29.0275,290508.0
2020-11-10 09:35:00,30.54,30.59,30.39,30.48,77900.0,29.0561,29.1036,28.9133,28.999,77900.0
2020-11-10 09:40:00,30.49,30.56,30.45,30.46,96348.0,29.0085,29.0751,28.9704,28.9799,96348.0
2020-11-10 09:45:00,30.48,30.6,30.48,30.58,89040.0,28.999,29.1131,28.999,29.0941,89040.0
2020-11-10 09:50:00,30.59,30.63,30.52,30.55,39264.0,29.1036,29.1417,29.037,29.0656,39264.0
2020-11-10 09:55:00,30.55,30.7,30.55,30.65,43960.0,29.0656,29.2083,29.0656,29.1607,43960.0
2020-11-10 10:00:00,30.64,30.73,30.6,30.7,49164.0,29.1512,29.2368,29.1131,29.2083,49164.0
2020-11-10 10:05:00,30.69,30.69,30.5,30.56,58552.0,29.1988,29.1988,29.018,29.0751,58552.0
2020-11-10 10:10:00,30.56,30.6,30.49,30.51,63344.0,29.0751,29.1131,29.0085,29.0275,63344.0
2020-11-10 10:15:00,30.51,30.56,30.49,30.53,86496.0,29.0275,29.0751,29.0085,29.0465,86496.0
2020-11-10 10:20:00,30.52,30.52,30.4,30.41,106648.0,29.037,29.037,28.9229,28.9324,106648.0
2020-11-10 10:25:00,30.41,30.42,30.35,30.37,72460.0,28.9324,28.9419,28.8753,28.8943,72460.0
2020-11-10 10:30:00,30.37,30.37,30.29,30.31,134768.0,28.8943,28.8943,28.8182,28.8372,134768.0
2020-11-10 10:35:00,30.31,30.32,30.17,30.23,231708.0,28.8372,28.8467,28.704,28.7611,231708.0
2020-11-10 10:40:00,30.21,30.3,30.13,30.13,84236.0,28.7421,28.8277,28.666,28.666,84236.0
2020-11-10 10:45:00,30.17,30.27,30.17,30.2,47048.0,28.704,28.7992,28.704,28.7326,47048.0
2020-11-10 10:50:00,30.2,30.3,30.2,30.3,74176.0,28.7326,28.8277,28.7326,28.8277,74176.0
2020-11-10 10:55:00,30.31,30.4,30.31,30.33,27464.0,28.8372,28.9229,28.8372,28.8563,27464.0
2020-11-10 11:00:00,30.33,30.37,30.31,30.37,43256.0,28.8563,28.8943,28.8372,28.8943,43256.0
2020-11-10 11:05:00,30.37,30.43,30.31,30.32,41168.0,28.8943,28.9514,28.8372,28.8467,41168.0
2020-11-10 11:10:00,30.32,30.43,30.32,30.42,49000.0,28.8467,28.9514,28.8467,28.9419,49000.0
2020-11-10 11:15:00,30.4,30.4,30.36,30.36,124908.0,28.9229,28.9229,28.8848,28.8848,124908.0
2020-11-10 11:20:00,30.36,30.4,30.36,30.4,67964.0,28.8848,28.9229,28.8848,28.9229,67964.0
2020-11-10 11:25:00,30.41,30.46,30.41,30.45,25716.0,28.9324,28.9799,28.9324,28.9704,25716.0
2020-11-10 11:30:00,30.44,30.47,30.43,30.46,28380.0,28.9609,28.9895,28.9514,28.9799,28380.0
2020-11-10 11:35:00,30.43,30.46,30.41,30.46,21192.0,28.9514,28.9799,28.9324,28.9799,21192.0
2020-11-10 11:40:00,30.46,30.57,30.45,30.53,22708.0,28.9799,29.0846,28.9704,29.0465,22708.0
2020-11-10 11:45:00,30.55,30.55,30.51,30.54,18968.0,29.0656,29.0656,29.0275,29.0561,18968.0
2020-11-10 11:50:00,30.53,30.55,30.48,30.5,170180.0,29.0465,29.0656,28.999,29.018,170180.0
2020-11-10 11:55:00,30.52,30.58,30.52,30.56,35772.0,29.037,29.0941,29.037,29.0751,35772.0
2020-11-10 12:00:00,30.57,30.66,30.56,30.63,29372.0,29.0846,29.1702,29.0751,29.1417,29372.0
2020-11-10 12:05:00,30.63,30.63,30.56,30.58,20572.0,29.1417,29.1417,29.0751,29.0941,20572.0
2020-11-10 12:10:00,30.57,30.59,30.55,30.58,46048.0,29.0846,29.1036,29.0656,29.0941,46048.0
2020-11-10 12:15:00,30.59,30.62,30.56,30.61,35696.0,29.1036,29.1322,29.0751,29.1227,35696.0
2020-11-10 12:20:00,30.61,30.63,30.59,30.6,20804.0,29.1227,29.1417,29.1036,29.1131,20804.0
2020-11-10 12:25:00,30.6,30.61,30.55,30.55,35456.0,29.1131,29.1227,29.0656,29.0656,35456.0
2020-11-10 12:30:00,30.56,30.58,30.52,30.52,26104.0,29.0751,29.0941,29.037,29.037,26104.0
2020-11-10 12:35:00,30.51,30.52,30.49,30.5,29588.0,29.0275,29.037,29.0085,29.018,29588.0
2020-11-10 12:40:00,30.5,30.54,30.49,30.52,49500.0,29.018,29.0561,29.0085,29.037,49500.0
2020-11-10 12:45:00,30.54,30.58,30.54,30.55,8904.0,29.0561,29.0941,29.0561,29.0656,8904.0
2020-11-10 12:50:00,30.54,30.54,30.53,30.54,9680.0,29.0561,29.0561,29.0465,29.0561,9680.0
2020-11-10 12:55:00,30.54,30.56,30.53,30.56,56584.0,29.0561,29.0751,29.0465,29.0751,56584.0
2020-11-10 13:00:00,30.55,30.61,30.55,30.6,53340.0,29.0656,29.1227,29.0656,29.1131,53340.0
2020-11-10 13:05:00,30.61,30.61,30.58,30.58,55400.0,29.1227,29.1227,29.0941,29.0941,55400.0
2020-11-10 13:10:00,30.58,30.6,30.52,30.53,65608.0,29.0941,29.1131,29.037,29.0465,65608.0
2020-11-10 13:15:00,30.54,30.56,30.52,30.55,158104.0,29.0561,29.0751,29.037,29.0656,158104.0
2020-11-10 13:20:00,30.54,30.55,30.49,30.49,46076.0,29.0561,29.0656,29.0085,29.0085,46076.0
2020-11-10 13:25:00,30.48,30.49,30.46,30.48,82568.0,28.999,29.0085,28.9799,28.999,82568.0
2020-11-10 13:30:00,30.47,30.47,30.41,30.41,30080.0,28.9895,28.9895,28.9324,28.9324,30080.0
2020-11-10 13:35:00,30.43,30.46,30.41,30.46,27984.0,28.9514,28.9799,28.9324,28.9799,27984.0
2020-11-10 13:40:00,30.46,30.46,30.43,30.45,23776.0,28.9799,28.9799,28.9514,28.9704,23776.0
2020-11-10 13:45:00,30.45,30.46,30.42,30.44,24056.0,28.9704,28.9799,28.9419,28.9609,24056.0
2020-11-10 13:50:00,30.44,30.5,30.44,30.48,30780.0,28.9609,29.018,28.9609,28.999,30780.0
2020-11-10 13:55:00,30.49,30.5,30.48,30.5,61936.0,29.0085,29.018,28.999,29.018,61936.0
2020-11-10 14:00:00,30.5,30.52,30.46,30.5,127600.0,29.018,29.037,28.9799,29.018,127600.0
2020-11-10 14:05:00,30.53,30.54,30.48,30.51,42652.0,29.0465,29.0561,28.999,29.0275,42652.0
2020-11-10 14:10:00,30.53,30.55,30.45,30.53,59012.0,29.0465,29.0656,28.9704,29.0465,59012.0
2020-11-10 14:15:00,30.54,30.55,30.49,30.5,48236.0,29.0561,29.0656,29.0085,29.018,48236.0
2020-11-10 14:20:00,30.53,30.56,30.48,30.55,57688.0,29.0465,29.0751,28.999,29.0656,57688.0
2020-11-10 14:25:00,30.55,30.6,30.47,30.48,55108.0,29.0656,29.1131,28.9895,28.999,55108.0
2020-11-10 14:30:00,30.5,30.56,30.49,30.54,46736.0,29.018,29.0751,29.0085,29.0561,46736.0
2020-11-10 14:35:00,30.53,30.56,30.49,30.53,26996.0,29.0465,29.0751,29.0085,29.0465,26996.0
2020-11-10 14:40:00,30.54,30.58,30.48,30.5,30996.0,29.0561,29.0941,28.999,29.018,30996.0
2020-11-10 14:45:00,30.51,30.57,30.5,30.55,89224.0,29.0275,29.0846,29.018,29.0656,89224.0
2020-11-10 14:50:00,30.55,30.55,30.52,30.52,33044.0,29.0656,29.0656,29.037,29.037,33044.0
2020-11-10 14:55:00,30.51,30.55,30.49,30.49,38500.0,29.0275,29.0656,29.0085,29.0085,38500.0
2020-11-10 15:00:00,30.5,30.53,30.48,30.48,124800.0,29.018,29.0465,28.999,28.999,124800.0
2020-11-10 15:05:00,30.48,30.52,30.45,30.46,46928.0,28.999,29.037,28.9704,28.9799,46928.0
2020-11-10 15:10:00,30.46,30.5,30.44,30.44,41872.0,28.9799,29.018,28.9609,28.9609,41872.0
2020-11-10 15:15:00,30.46,30.51,30.43,30.48,37804.0,28.9799,29.0275,28.9514,28.999,37804.0
2020-11-10 15:20:00,30.5,30.52,30.48,30.5,341664.0,29.018,29.037,28.999,29.018,341664.0
2020-11-10 15:25:00,30.5,30.51,30.46,30.5,102532.0,29.018,29.0275,28.9799,29.018,102532.0
2020-11-10 15:30:00,30.5,30.5,30.4,30.42,276520.0,29.018,29.018,28.9229,28.9419,276520.0
2020-11-10 15:35:00,30.43,30.43,30.34,30.34,68468.0,28.9514,28.9514,28.8658,28.8658,68468.0
2020-11-10 15:40:00,30.37,30.48,30.36,30.47,69708.0,28.8943,28.999,28.8848,28.9895,69708.0
2020-11-10 15:45:00,30.48,30.48,30.38,30.43,86908.0,28.999,28.999,28.9038,28.9514,86908.0
2020-11-10 15:50:00,30.43,30.48,30.4,30.42,148016.0,28.9514,28.999,28.9229,28.9419,148016.0
2020-11-10 15:55:00,30.43,30.48,30.41,30.46,264688.0,28.9514,28.999,28.9324,28.9799,264688.0
2020-11-11 09:30:00,30.8,31.05,30.77,31.02,272848.0,29.3034,29.5413,29.2749,29.5127,272848.0
2020-11-11 09:35:00,31.01,31.16,30.95,31.05,177924.0,29.5032,29.6459,29.4461,29.5413,177924.0
2020-11-11 09:40:00,31.06,31.07,30.85,30.87,212704.0,29.5508,29.5603,29.351,29.37,212704.0
2020-11-11 09:45:00,30.87,30.9,30.81,30.89,108828.0,29.37,29.3986,29.3129,29.389,108828.0
2020-11-11 09:50:00,30.88,30.97,30.83,30.86,239384.0,29.3795,29.4652,29.332,29.3605,239384.0
2020-11-11 09:55:00,30.84,30.85,30.75,30.83,124048.0,29.3415,29.351,29.2558,29.332,124048.0
2020-11-11 10:00:00,30.85,30.87,30.78,30.81,50928.0,29.351,29.37,29.2844,29.3129,50928.0
2020-11-11 10:05:00,30.81,30.82,30.7,30.8,45560.0,29.3129,29.3224,29.2083,29.3034,45560.0
2020-11-11 10:10:00,30.81,30.81,30.73,30.77,40028.0,29.3129,29.3129,29.2368,29.2749,40028.0
2020-11-11 10:15:00,30.78,30.8,30.71,30.75,21088.0,29.2844,29.3034,29.2178,29.2558,21088.0
2020-11-11 10:20:00,30.76,30.83,30.74,30.83,107784.0,29.2654,29.332,29.2463,29.332,107784.0
2020-11-11 10:25:00,30.83,30.88,30.82,30.88,90456.0,29.332,29.3795,29.3224,29.3795,90456.0
2020-11-11 10:30:00,30.89,30.94,30.87,30.9,112244.0,29.389,29.4366,29.37,29.3986,112244.0
2020-11-11 10:35:00,30.91,30.94,30.87,30.91,69432.0,29.4081,29.4366,29.37,29.4081,69432.0
2020-11-11 10:40:00,30.91,31.04,30.91,31.0,197664.0,29.4081,29.5318,29.4081,29.4937,197664.0
2020-11-11 10:45:00,30.98,30.98,30.91,30.93,14684.0,29.4747,29.4747,29.4081,29.4271,14684.0
2020-11-11 10:50:00,30.93,30.97,30.9,30.96,63124.0,29.4271,29.4652,29.3986,29.4556,63124.0
2020-11-11 10:55:00,31.0,31.01,30.97,31.0,17828.0,29.4937,29.5032,29.4652,29.4937,17828.0
2020-11-11 11:00:00,31.0,31.12,31.0,31.1,48552.0,29.4937,29.6079,29.4937,29.5888,48552.0
2020-11-11 11:05:00,31.09,31.09,31.0,31.05,149100.0,29.5793,29.5793,29.4937,29.5413,149100.0
2020-11-11 11:10:00,31.04,31.08,31.03,31.08,21120.0,29.5318,29.5698,29.5222,29.5698,21120.0
2020-11-11 11:15:00,31.07,31.11,31.06,31.09,21864.0,29.5603,29.5984,29.5508,29.5793,21864.0
2020-11-11 11:20:00,31.11,31.14,31.1,31.13,19920.0,29.5984,29.6269,29.5888,29.6174,19920.0
2020-11-11 11:25:00,31.13,31.24,31.13,31.23,41916.0,29.6174,29.722,29.6174,29.7125,41916.0
2020-11-11 11:30:00,31.24,31.25,31.22,31.23,38376.0,29.722,29.7316,29.703,29.7125,38376.0
2020-11-11 11:35:00,31.23,31.25,31.21,31.23,36268.0,29.7125,29.7316,29.6935,29.7125,36268.0
2020-11-11 11:40:00,31.23,31.3,31.23,31.3,35784.0,29.7125,29.7791,29.7125,29.7791,35784.0
2020-11-11 11:45:00,31.3,31.3,31.27,31.29,52096.0,29.7791,29.7791,29.7506,29.7696,52096.0
2020-11-11 11:50:00,31.29,31.3,31.27,31.29,80172.0,29.7696,29.7791,29.7506,29.7696,80172.0
2020-11-11 11:55:00,31.28,31.3,31.28,31.3,28044.0,29.7601,29.7791,29.7601,29.7791,28044.0
2020-11-11 12:00:00,31.3,31.31,31.29,31.29,42548.0,29.7791,29.7886,29.7696,29.7696,42548.0
2020-11-11 12:05:00,31.3,31.35,31.3,31.33,61988.0,29.7791,29.8267,29.7791,29.8077,61988.0
2020-11-11 12:10:00,31.33,31.34,31.31,31.33,26108.0,29.8077,29.8172,29.7886,29.8077,26108.0
2020-11-11 12:15:00,31.33,31.34,31.3,31.33,63392.0,29.8077,29.8172,29.7791,29.8077,63392.0
2020-11-11 12:20:00,31.33,31.34,31.31,31.32,36228.0,29.8077,29.8172,29.7886,29.7982,36228.0
2020-11-11 12:25:00,31.33,31.34,31.32,31.33,27788.0,29.8077,29.8172,29.7982,29.8077,27788.0
2020-11-11 12:30:00,31.34,31.35,31.32,31.32,47120.0,29.8172,29.8267,29.7982,29.7982,47120.0
2020-11-11 12:35:00,31.32,31.32,31.3,31.3,44708.0,29.7982,29.7982,29.7791,29.7791,44708.0
2020-11-11 12:40:00,31.31,31.32,31.29,31.3,53120.0,29.7886,29.7982,29.7696,29.7791,53120.0
2020-11-11 12:45:00,31.31,31.32,31.3,31.3,69392.0,29.7886,29.7982,29.7791,29.7791,69392.0
2020-11-11 12:50:00,31.31,31.32,31.29,31.3,63552.0,29.7886,29.7982,29.7696,29.7791,63552.0
2020-11-11 12:55:00,31.3,31.31,31.28,31.3,130740.0,29.7791,29.7886,29.7601,29.7791,130740.0
2020-11-11 13:00:00,31.3,31.3,31.21,31.22,130976.0,29.7791,29.7791,29.6935,29.703,130976.0
2020-11-11 13:05:00,31.21,31.21,31.17,31.17,31880.0,29.6935,29.6935,29.6554,29.6554,31880.0
2020-11-11 13:10:00,31.16,31.17,31.1,31.1,17728.0,29.6459,29.6554,29.5888,29.5888,17728.0
2020-11-11 13:15:00,31.1,31.14,31.1,31.14,20396.0,29.5888,29.6269,29.5888,29.6269,20396.0
2020-11-11 13:20:00,31.15,31.19,31.14,31.17,19792.0,29.6364,29.6745,29.6269,29.6554,19792.0
2020-11-11 13:25:00,31.16,31.16,31.11,31.12,104792.0,29.6459,29.6459,29.5984,29.6079,104792.0
2020-11-11 13:30:00,31.12,31.14,31.11,31.14,92588.0,29.6079,29.6269,29.5984,29.6269,92588.0
2020-11-11 13:35:00,31.15,31.18,31.15,31.18,32216.0,29.6364,29.665,29.6364,29.665,32216.0
2020-11-11 13:40:00,31.18,31.19,31.16,31.16,12612.0,29.665,29.6745,29.6459,29.6459,12612.0
2020-11-11 13:45:00,31.16,31.16,31.14,31.14,17172.0,29.6459,29.6459,29.6269,29.6269,17172.0
2020-11-11 13:50:00,31.15,31.16,31.13,31.14,18464.0,29.6364,29.6459,29.6174,29.6269,18464.0
2020-11-11 13:55:00,31.14,31.14,31.06,31.06,27212.0,29.6269,29.6269,29.5508,29.5508,27212.0
2020-11-11 14:00:00,31.06,31.11,31.06,31.11,27620.0,29.5508,29.5984,29.5508,29.5984,27620.0
2020-11-11 14:05:00,31.11,31.11,31.06,31.06,30472.0,29.5984,29.5984,29.5508,29.5508,30472.0
2020-11-11 14:10:00,31.06,31.09,31.06,31.07,19720.0,29.5508,29.5793,29.5508,29.5603,19720.0
2020-11-11 14:15:00,31.06,31.07,31.03,31.03,16956.0,29.5508,29.5603,29.5222,29.5222,16956.0
2020-11-11 14:20:00,31.03,31.04,30.98,31.0,37360.0,29.5222,29.5318,29.4747,29.4937,37360.0
2020-11-11 14:25:00,31.01,31.01,30.97,30.98,17404.0,29.5032,29.5032,29.4652,29.4747,17404.0
2020-11-11 14:30:00,30.98,31.0,30.97,30.99,32012.0,29.4747,29.4937,29.4652,29.4842,32012.0
2020-11-11 14:35:00,30.99,31.0,30.97,30.97,37820.0,29.4842,29.4937,29.4652,29.4652,37820.0
2020-11-11 14:40:00,30.96,30.99,30.94,30.99,28300.0,29.4556,29.4842,29.4366,29.4842,28300.0
2020-11-11 14:45:00,30.98,30.98,30.95,30.96,63888.0,29.4747,29.4747,29.4461,29.4556,63888.0
2020-11-11 14:50:00,30.97,31.03,30.96,31.02,111120.0,29.4652,29.5222,29.4556,29.5127,111120.0
2020-11-11 14:55:00,31.0,31.02,30.99,31.01,34524.0,29.4937,29.5127,29.4842,29.5032,34524.0
2020-11-11 15:00:00,31.0,31.02,30.99,31.0,38436.0,29.4937,29.5127,29.4842,29.4937,38436.0
2020-11-11 15:05:00,31.0,31.05,30.99,31.04,125264.0,29.4937,29.5413,29.4842,29.5318,125264.0
2020-11-11 15:10:00,31.05,31.07,31.04,31.06,40884.0,29.5413,29.5603,29.5318,29.5508,40884.0
2020-11-11 15:15:00,31.07,31.08,31.02,31.08,75352.0,29.5603,29.5698,29.5127,29.5698,75352.0
2020-11-11 15:20:00,31.07,31.11,31.05,31.11,179752.0,29.5603,29.5984,29.5413,29.5984,179752.0
2020-11-11 15:25:00,31.1,31.11,30.98,30.98,78960.0,29.5888,29.5984,29.4747,29.4747,78960.0
2020-11-11 15:30:00,30.97,31.0,30.95,30.96,90176.0,29.4652,29.4937,29.4461,29.4556,90176.0
2020-11-11 15:35:00,30.96,31.0,30.95,30.99,61700.0,29.4556,29.4937,29.4461,29.4842,61700.0
2020-11-11 15:40:00,30.99,31.05,30.99,31.04,55400.0,29.4842,29.5413,29.4842,29.5318,55400.0
2020-11-11 15:45:00,31.04,31.05,31.01,31.03,111468.0,29.5318,29.5413,29.5032,29.5222,111468.0
2020-11-11 15:50:00,31.03,31.06,31.0,31.0,150420.0,29.5222,29.5508,29.4937,29.4937,150420.0
2020-11-11 15:55:00,31.0,31.08,30.98,31.06,452540.0,29.4937,29.5698,29.4747,29.5508,452540.0
2020-11-12 09:30:00,30.83,30.97,30.79,30.84,55572.0,29.332,29.4652,29.2939,29.3415,55572.0
2020-11-12 09:35:00,30.84,30.87,30.75,30.75,30184.0,29.3415,29.37,29.2558,29.2558,30184.0
2020-11-12 09:40:00,30.76,30.76,30.66,30.66,39152.0,29.2654,29.2654,29.1702,29.1702,39152.0
2020-11-12 09:45:00,30.65,30.65,30.52,30.55,213000.0,29.1607,29.1607,29.037,29.0656,213000.0
2020-11-12 09:50:00,30.55,30.55,30.42,30.47,67840.0,29.0656,29.0656,28.9419,28.9895,67840.0
2020-11-12 09:55:00,30.47,30.57,30.44,30.55,48932.0,28.9895,29.0846,28.9609,29.0656,48932.0
2020-11-12 10:00:00,30.56,30.57,30.49,30.52,50732.0,29.0751,29.0846,29.0085,29.037,50732.0
2020-11-12 10:05:00,30.52,30.57,30.5,30.56,27560.0,29.037,29.0846,29.018,29.0751,27560.0
2020-11-12 10:10:00,30.55,30.58,30.53,30.55,38472.0,29.0656,29.0941,29.0465,29.0656,38472.0
2020-11-12 10:15:00,30.54,30.55,30.48,30.5,39372.0,29.0561,29.0656,28.999,29.018,39372.0
2020-11-12 10:20:00,30.5,30.52,30.49,30.5,52744.0,29.018,29.037,29.0085,29.018,52744.0
2020-11-12 10:25:00,30.5,30.53,30.49,30.51,45280.0,29.018,29.0465,29.0085,29.0275,45280.0
2020-11-12 10:30:00,30.51,30.55,30.5,30.51,69192.0,29.0275,29.0656,29.018,29.0275,69192.0
2020-11-12 10:35:00,30.52,30.57,30.5,30.57,44100.0,29.037,29.0846,29.018,29.0846,44100.0
2020-11-12 10:40:00,30.58,30.63,30.58,30.61,40184.0,29.0941,29.1417,29.0941,29.1227,40184.0
2020-11-12 10:45:00,30.61,30.63,30.59,30.59,31680.0,29.1227,29.1417,29.1036,29.1036,31680.0
2020-11-12 10:50:00,30.58,30.58,30.54,30.57,43880.0,29.0941,29.0941,29.0561,29.0846,43880.0
2020-11-12 10:55:00,30.56,30.56,30.54,30.54,32828.0,29.0751,29.0751,29.0561,29.0561,32828.0
2020-11-12 11:00:00,30.53,30.54,30.5,30.53,72228.0,29.0465,29.0561,29.018,29.0465,72228.0
2020-11-12 11:05:00,30.53,30.56,30.51,30.52,78124.0,29.0465,29.0751,29.0275,29.037,78124.0
2020-11-12 11:10:00,30.52,30.52,30.45,30.46,96872.0,29.037,29.037,28.9704,28.9799,96872.0
2020-11-12 11:15:00,30.46,30.47,30.43,30.46,76684.0,28.9799,28.9895,28.9514,28.9799,76684.0
2020-11-12 11:20:00,30.47,30.52,30.47,30.52,53756.0,28.9895,29.037,28.9895,29.037,53756.0
2020-11-12 11:25:00,30.51,30.56,30.5,30.56,45840.0,29.0275,29.0751,29.018,29.0751,45840.0
2020-11-12 11:30:00,30.56,30.56,30.49,30.5,86024.0,29.0751,29.0751,29.0085,29.018,86024.0
2020-11-12 11:35:00,30.5,30.5,30.45,30.45,9208.0,29.018,29.018,28.9704,28.9704,9208.0
2020-11-12 11:40:00,30.44,30.46,30.43,30.45,16872.0,28.9609,28.9799,28.9514,28.9704,16872.0
2020-11-12 11:45:00,30.46,30.48,30.44,30.44,22572.0,28.9799,28.999,28.9609,28.9609,22572.0
2020-11-12 11:50:00,30.45,30.46,30.43,30.43,42108.0,28.9704,28.9799,28.9514,28.9514,42108.0
2020-11-12 11:55:00,30.44,30.45,30.43,30.43,18984.0,28.9609,28.9704,28.9514,28.9514,18984.0
2020-11-12 12:00:00,30.43,30.45,30.42,30.43,18876.0,28.9514,28.9704,28.9419,28.9514,18876.0
2020-11-12 12:05:00,30.44,30.45,30.43,30.45,21460.0,28.9609,28.9704,28.9514,28.9704,21460.0
2020-11-12 12:10:00,30.44,30.49,30.44,30.49,36996.0,28.9609,29.0085,28.9609,29.0085,36996.0
2020-11-12 12:15:00,30.48,30.48,30.44,30.44,21604.0,28.999,28.999,28.9609,28.9609,21604.0
2020-11-12 12:20:00,30.44,30.48,30.43,30.46,39512.0,28.9609,28.999,28.9514,28.9799,39512.0
2020-11-12 12:25:00,30.44,30.44,30.36,30.36,23320.0,28.9609,28.9609,28.8848,28.8848,23320.0
2020-11-12 12:30:00,30.35,30.38,30.34,30.34,23620.0,28.8753,28.9038,28.8658,28.8658,23620.0
2020-11-12 12:35:00,30.34,30.35,30.3,30.3,20868.0,28.8658,28.8753,28.8277,28.8277,20868.0
2020-11-12 12:40:00,30.3,30.3,30.23,30.24,13968.0,28.8277,28.8277,28.7611,28.7706,13968.0
2020-11-12 12:45:00,30.23,30.25,30.17,30.17,48888.0,28.7611,28.7801,28.704,28.704,48888.0
2020-11-12 12:50:00,30.19,30.22,30.15,30.2,26344.0,28.7231,28.7516,28.685,28.7326,26344.0
2020-11-12 12:55:00,30.2,30.24,30.2,30.24,28812.0,28.7326,28.7706,28.7326,28.7706,28812.0
2020-11-12 13:00:00,30.24,30.27,30.23,30.25,42156.0,28.7706,28.7992,28.7611,28.7801,42156.0
2020-11-12 13:05:00,30.25,30.25,30.2,30.21,23616.0,28.7801,28.7801,28.7326,28.7421,23616.0
2020-11-12 13:10:00,30.2,30.23,30.16,30.23,55928.0,28.7326,28.7611,28.6945,28.7611,55928.0
2020-11-12 13:15:00,30.23,30.23,30.15,30.18,32288.0,28.7611,28.7611,28.685,28.7135,32288.0
2020-11-12 13:20:00,30.18,30.23,30.14,30.14,41224.0,28.7135,28.7611,28.6755,28.6755,41224.0
2020-11-12 13:25:00,30.13,30.16,30.11,30.13,29980.0,28.666,28.6945,28.6469,28.666,29980.0
2020-11-12 13:30:00,30.12,30.19,30.1,30.17,34116.0,28.6565,28.7231,28.6374,28.704,34116.0
2020-11-12 13:35:00,30.15,30.21,30.15,30.19,43376.0,28.685,28.7421,28.685,28.7231,43376.0
2020-11-12 13:40:00,30.18,30.2,30.18,30.2,41688.0,28.7135,28.7326,28.7135,28.7326,41688.0
2020-11-12 13:45:00,30.21,30.21,30.18,30.2,51968.0,28.7421,28.7421,28.7135,28.7326,51968.0
2020-11-12 13:50:00,30.2,30.25,30.2,30.25,37344.0,28.7326,28.7801,28.7326,28.7801,37344.0
2020-11-12 13:55:00,30.25,30.26,30.24,30.25,81324.0,28.7801,28.7897,28.7706,28.7801,81324.0
2020-11-12 14:00:00,30.25,30.27,30.22,30.22,88604.0,28.7801,28.7992,28.7516,28.7516,88604.0
2020-11-12 14:05:00,30.22,30.22,30.13,30.13,92696.0,28.7516,28.7516,28.666,28.666,92696.0
2020-11-12 14:10:00,30.13,30.13,30.08,30.08,107116.0,28.666,28.666,28.6184,28.6184,107116.0
2020-11-12 14:15:00,30.09,30.11,30.09,30.1,178260.0,28.6279,28.6469,28.6279,28.6374,178260.0
2020-11-12 14:20:00,30.09,30.11,30.05,30.08,56572.0,28.6279,28.6469,28.5899,28.6184,56572.0
2020-11-12 14:25:00,30.09,30.11,30.08,30.08,33284.0,28.6279,28.6469,28.6184,28.6184,33284.0
2020-11-12 14:30:00,30.07,30.14,30.06,30.09,40768.0,28.6089,28.6755,28.5994,28.6279,40768.0
2020-11-12 14:35:00,30.08,30.19,30.08,30.14,102636.0,28.6184,28.7231,28.6184,28.6755,102636.0
2020-11-12 14:40:00,30.14,30.14,30.08,30.08,41372.0,28.6755,28.6755,28.6184,28.6184,41372.0
2020-11-12 14:45:00,30.08,30.1,30.06,30.08,45264.0,28.6184,28.6374,28.5994,28.6184,45264.0
2020-11-12 14:50:00,30.08,30.12,30.06,30.09,52412.0,28.6184,28.6565,28.5994,28.6279,52412.0
2020-11-12 14:55:00,30.08,30.09,30.02,30.02,21612.0,28.6184,28.6279,28.5613,28.5613,21612.0
2020-11-12 15:00:00,30.01,30.03,29.98,29.98,34640.0,28.5518,28.5708,28.5233,28.5233,34640.0
2020-11-12 15:05:00,29.98,29.99,29.95,29.98,39256.0,28.5233,28.5328,28.4947,28.5233,39256.0
2020-11-12 15:10:00,29.98,30.0,29.96,29.99,35160.0,28.5233,28.5423,28.5042,28.5328,35160.0
2020-11-12 15:15:00,29.97,30.05,29.96,30.02,59868.0,28.5137,28.5899,28.5042,28.5613,59868.0
2020-11-12 15:20:00,30.03,30.03,30.0,30.02,24768.0,28.5708,28.5708,28.5423,28.5613,24768.0
2020-11-12 15:25:00,30.02,30.02,29.95,29.96,33644.0,28.5613,28.5613,28.4947,28.5042,33644.0
2020-11-12 15:30:00,29.95,29.96,29.93,29.94,43708.0,28.4947,28.5042,28.4757,28.4852,43708.0
2020-11-12 15:35:00,29.94,29.98,29.91,29.98,59396.0,28.4852,28.5233,28.4567,28.5233,59396.0
2020-11-12 15:40:00,29.98,30.02,29.97,30.01,68820.0,28.5233,28.5613,28.5137,28.5518,68820.0
2020-11-12 15:45:00,30.01,30.04,29.95,30.0,118960.0,28.5518,28.5803,28.4947,28.5423,118960.0
2020-11-12 15:50:00,30.01,30.07,30.01,30.05,108456.0,28.5518,28.6089,28.5518,28.5899,108456.0
2020-11-12 15:55:00,30.05,30.09,30.0,30.06,322224.0,28.5899,28.6279,28.5423,28.5994,322224.0
2020-11-13 09:30:00,30.34,30.59,30.26,30.48,115900.0,28.8658,29.1036,28.7897,28.999,115900.0
2020-11-13 09:35:00,30.48,30.54,30.45,30.5,65032.0,28.999,29.0561,28.9704,29.018,65032.0
2020-11-13 09:40:00,30.49,30.51,30.43,30.43,56172.0,29.0085,29.0275,28.9514,28.9514,56172.0
2020-11-13 09:45:00,30.46,30.53,30.43,30.49,53348.0,28.9799,29.0465,28.9514,29.0085,53348.0
2020-11-13 09:50:00,30.52,30.58,30.5,30.52,91016.0,29.037,29.0941,29.018,29.037,91016.0
2020-11-13 09:55:00,30.53,30.56,30.5,30.54,39016.0,29.0465,29.0751,29.018,29.0561,39016.0
2020-11-13 10:00:00,30.56,30.57,30.49,30.51,40892.0,29.0751,29.0846,29.0085,29.0275,40892.0
2020-11-13 10:05:00,30.51,30.53,30.5,30.52,54252.0,29.0275,29.0465,29.018,29.037,54252.0
2020-11-13 10:10:00,30.52,30.61,30.52,30.58,51664.0,29.037,29.1227,29.037,29.0941,51664.0
2020-11-13 10:15:00,30.59,30.61,30.56,30.57,16964.0,29.1036,29.1227,29.0751,29.0846,16964.0
2020-11-13 10:20:00,30.56,30.59,30.56,30.58,14028.0,29.0751,29.1036,29.0751,29.0941,14028.0
2020-11-13 10:25:00,30.58,30.61,30.56,30.6,14580.0,29.0941,29.1227,29.0751,29.1131,14580.0
2020-11-13 10:30:00,30.61,30.61,30.57,30.61,37324.0,29.1227,29.1227,29.0846,29.1227,37324.0
2020-11-13 10:35:00,30.61,30.61,30.58,30.59,53568.0,29.1227,29.1227,29.0941,29.1036,53568.0
2020-11-13 10:40:00,30.6,30.66,30.6,30.64,19248.0,29.1131,29.1702,29.1131,29.1512,19248.0
2020-11-13 10:45:00,30.64,30.65,30.63,30.63,6000.0,29.1512,29.1607,29.1417,29.1417,6000.0
2020-11-13 10:50:00,30.64,30.64,30.59,30.59,8164.0,29.1512,29.1512,29.1036,29.1036,8164.0
2020-11-13 10:55:00,30.58,30.58,30.53,30.57,31660.0,29.0941,29.0941,29.0465,29.0846,31660.0
2020-11-13 11:00:00,30.58,30.64,30.58,30.64,19260.0,29.0941,29.1512,29.0941,29.1512,19260.0
2020-11-13 11:05:00,30.64,30.66,30.64,30.66,21256.0,29.1512,29.1702,29.1512,29.1702,21256.0
2020-11-13 11:10:00,30.65,30.68,30.63,30.66,119100.0,29.1607,29.1893,29.1417,29.1702,119100.0
2020-11-13 11:15:00,30.66,30.71,30.66,30.71,64692.0,29.1702,29.2178,29.1702,29.2178,64692.0
2020-11-13 11:20:00,30.71,30.75,30.71,30.74,52908.0,29.2178,29.2558,29.2178,29.2463,52908.0
2020-11-13 11:25:00,30.73,30.73,30.68,30.73,21196.0,29.2368,29.2368,29.1893,29.2368,21196.0
2020-11-13 11:30:00,30.72,30.72,30.65,30.65,30080.0,29.2273,29.2273,29.1607,29.1607,30080.0
2020-11-13 11:35:00,30.65,30.66,30.63,30.65,17880.0,29.1607,29.1702,29.1417,29.1607,17880.0
2020-11-13 11:40:00,30.64,30.66,30.62,30.63,9388.0,29.1512,29.1702,29.1322,29.1417,9388.0
2020-11-13 11:45:00,30.62,30.65,30.62,30.65,6460.0,29.1322,29.1607,29.1322,29.1607,6460.0
2020-11-13 11:50:00,30.65,30.67,30.64,30.66,4620.0,29.1607,29.1797,29.1512,29.1702,4620.0
2020-11-13 11:55:00,30.66,30.7,30.66,30.69,12736.0,29.1702,29.2083,29.1702,29.1988,12736.0
2020-11-13 12:00:00,30.69,30.75,30.69,30.72,22928.0,29.1988,29.2558,29.1988,29.2273,22928.0
2020-11-13 12:05:00,30.72,30.73,30.7,30.71,5148.0,29.2273,29.2368,29.2083,29.2178,5148.0
2020-11-13 12:10:00,30.72,30.74,30.72,30.72,13600.0,29.2273,29.2463,29.2273,29.2273,13600.0
2020-11-13 12:15:00,30.71,30.72,30.69,30.7,19828.0,29.2178,29.2273,29.1988,29.2083,19828.0
2020-11-13 12:20:00,30.7,30.7,30.68,30.68,5328.0,29.2083,29.2083,29.1893,29.1893,5328.0
2020-11-13 12:25:00,30.69,30.7,30.66,30.67,14644.0,29.1988,29.2083,29.1702,29.1797,14644.0
2020-11-13 12:30:00,30.68,30.7,30.67,30.7,9596.0,29.1893,29.2083,29.1797,29.2083,9596.0
2020-11-13 12:35:00,30.7,30.7,30.67,30.69,14124.0,29.2083,29.2083,29.1797,29.1988,14124.0
2020-11-13 12:40:00,30.7,30.7,30.68,30.68,11600.0,29.2083,29.2083,29.1893,29.1893,11600.0
2020-11-13 12:45:00,30.68,30.7,30.68,30.68,8144.0,29.1893,29.2083,29.1893,29.1893,8144.0
2020-11-13 12:50:00,30.68,30.71,30.67,30.67,30120.0,29.1893,29.2178,29.1797,29.1797,30120.0
2020-11-13 12:55:00,30.68,30.69,30.68,30.68,7576.0,29.1893,29.1988,29.1893,29.1893,7576.0
2020-11-13 13:00:00,30.69,30.7,30.67,30.68,39996.0,29.1988,29.2083,29.1797,29.1893,39996.0
2020-11-13 13:05:00,30.68,30.7,30.68,30.69,19488.0,29.1893,29.2083,29.1893,29.1988,19488.0
2020-11-13 13:10:00,30.7,30.71,30.68,30.68,58668.0,29.2083,29.2178,29.1893,29.1893,58668.0
2020-11-13 13:15:00,30.69,30.71,30.68,30.71,29784.0,29.1988,29.2178,29.1893,29.2178,29784.0
2020-11-13 13:20:00,30.71,30.71,30.68,30.7,36744.0,29.2178,29.2178,29.1893,29.2083,36744.0
2020-11-13 13:25:00,30.7,30.74,30.7,30.73,27072.0,29.2083,29.2463,29.2083,29.2368,27072.0
2020-11-13 13:30:00,30.73,30.73,30.7,30.71,13952.0,29.2368,29.2368,29.2083,29.2178,13952.0
2020-11-13 13:35:00,30.7,30.75,30.7,30.75,15404.0,29.2083,29.2558,29.2083,29.2558,15404.0
2020-11-13 13:40:00,30.75,30.75,30.73,30.73,19652.0,29.2558,29.2558,29.2368,29.2368,19652.0
2020-11-13 13:45:00,30.73,30.74,30.72,30.73,15624.0,29.2368,29.2463,29.2273,29.2368,15624.0
2020-11-13 13:50:00,30.73,30.74,30.73,30.74,6352.0,29.2368,29.2463,29.2368,29.2463,6352.0
2020-11-13 13:55:00,30.73,30.75,30.73,30.74,18988.0,29.2368,29.2558,29.2368,29.2463,18988.0
2020-11-13 14:00:00,30.75,30.77,30.74,30.74,32240.0,29.2558,29.2749,29.2463,29.2463,32240.0
2020-11-13 14:05:00,30.75,30.77,30.75,30.75,23616.0,29.2558,29.2749,29.2558,29.2558,23616.0
2020-11-13 14:10:00,30.75,30.76,30.74,30.74,29308.0,29.2558,29.2654,29.2463,29.2463,29308.0
2020-11-13 14:15:00,30.73,30.76,30.73,30.75,31832.0,29.2368,29.2654,29.2368,29.2558,31832.0
2020-11-13 14:20:00,30.75,30.77,30.74,30.76,250792.0,29.2558,29.2749,29.2463,29.2654,250792.0
2020-11-13 14:25:00,30.76,30.76,30.73,30.75,53848.0,29.2654,29.2654,29.2368,29.2558,53848.0
2020-11-13 14:30:00,30.75,30.76,30.74,30.75,41332.0,29.2558,29.2654,29.2463,29.2558,41332.0
2020-11-13 14:35:00,30.75,30.76,30.74,30.75,22528.0,29.2558,29.2654,29.2463,29.2558,22528.0
2020-11-13 14:40:00,30.75,30.76,30.73,30.75,21116.0,29.2558,29.2654,29.2368,29.2558,21116.0
2020-11-13 14:45:00,30.75,30.75,30.68,30.69,50992.0,29.2558,29.2558,29.1893,29.1988,50992.0
2020-11-13 14:50:00,30.68,30.7,30.65,30.7,25224.0,29.1893,29.2083,29.1607,29.2083,25224.0
2020-11-13 14:55:00,30.71,30.77,30.71,30.77,17104.0,29.2178,29.2749,29.2178,29.2749,17104.0
2020-11-13 15:00:00,30.77,30.8,30.76,30.78,29652.0,29.2749,29.3034,29.2654,29.2844,29652.0
2020-11-13 15:05:00,30.79,30.82,30.78,30.81,6900.0,29.2939,29.3224,29.2844,29.3129,6900.0
2020-11-13 15:10:00,30.81,30.82,30.77,30.82,33388.0,29.3129,29.3224,29.2749,29.3224,33388.0
2020-11-13 15:15:00,30.82,30.82,30.78,30.81,29748.0,29.3224,29.3224,29.2844,29.3129,29748.0
2020-11-13 15:20:00,30.81,30.82,30.7,30.72,35848.0,29.3129,29.3224,29.2083,29.2273,35848.0
2020-11-13 15:25:00,30.72,30.79,30.72,30.79,52756.0,29.2273,29.2939,29.2273,29.2939,52756.0
2020-11-13 15:30:00,30.79,30.88,30.78,30.88,68880.0,29.2939,29.3795,29.2844,29.3795,68880.0
2020-11-13 15:35:00,30.88,30.9,30.87,30.88,49340.0,29.3795,29.3986,29.37,29.3795,49340.0
2020-11-13 15:40:00,30.88,30.92,30.88,30.91,74416.0,29.3795,29.4176,29.3795,29.4081,74416.0
2020-11-13 15:45:00,30.91,30.94,30.86,30.86,82808.0,29.4081,29.4366,29.3605,29.3605,82808.0
2020-11-13 15:50:00,30.86,30.92,30.85,30.85,126068.0,29.3605,29.4176,29.351,29.351,126068.0
2020-11-13 15:55:00,30.85,30.86,30.79,30.86,288392.0,29.351,29.3605,29.2939,29.3605,288392.0
2020-11-16 09:30:00,30.36,31.18,30.34,31.18,372544.0,28.8848,29.665,28.8658,29.665,372544.0
2020-11-16 09:35:00,31.11,31.33,31.02,31.14,143460.0,29.5984,29.8077,29.5127,29.6269,143460.0
2020-11-16 09:40:00,31.22,31.27,31.1,31.16,36676.0,29.703,29.7506,29.5888,29.6459,36676.0
2020-11-16 09:45:00,31.17,31.29,31.15,31.29,76076.0,29.6554,29.7696,29.6364,29.7696,76076.0
2020-11-16 09:50:00,31.29,31.33,31.09,31.13,41440.0,29.7696,29.8077,29.5793,29.6174,41440.0
2020-11-16 09:55:00,31.11,31.19,31.05,31.17,10136.0,29.5984,29.6745,29.5413,29.6554,10136.0
2020-11-16 10:00:00,31.18,31.21,31.14,31.18,27236.0,29.665,29.6935,29.6269,29.665,27236.0
2020-11-16 10:05:00,31.2,31.2,31.13,31.14,20992.0,29.684,29.684,29.6174,29.6269,20992.0
2020-11-16 10:10:00,31.12,31.15,31.09,31.09,35984.0,29.6079,29.6364,29.5793,29.5793,35984.0
2020-11-16 10:15:00,31.09,31.14,31.08,31.08,4180.0,29.5793,29.6269,29.5698,29.5698,4180.0
2020-11-16 10:20:00,31.08,31.11,31.06,31.07,60024.0,29.5698,29.5984,29.5508,29.5603,60024.0
2020-11-16 10:25:00,31.07,31.12,31.04,31.1,18800.0,29.5603,29.6079,29.5318,29.5888,18800.0
2020-11-16 10:30:00,31.08,31.09,31.01,31.01,17228.0,29.5698,29.5793,29.5032,29.5032,17228.0
2020-11-16 10:35:00,31.01,31.03,31.0,31.02,13900.0,29.5032,29.5222,29.4937,29.5127,13900.0
2020-11-16 10:40:00,31.02,31.1,31.02,31.1,22808.0,29.5127,29.5888,29.5127,29.5888,22808.0
2020-11-16 10:45:00,31.1,31.14,31.1,31.14,13760.0,29.5888,29.6269,29.5888,29.6269,13760.0
2020-11-16 10:50:00,31.13,31.18,31.13,31.17,14012.0,29.6174,29.665,29.6174,29.6554,14012.0
2020-11-16 10:55:00,31.18,31.24,31.17,31.22,22288.0,29.665,29.722,29.6554,29.703,22288.0
2020-11-16 11:00:00,31.23,31.33,31.23,31.32,23024.0,29.7125,29.8077,29.7125,29.7982,23024.0
2020-11-16 11:05:00,31.32,31.46,31.31,31.43,139876.0,29.7982,29.9313,29.7886,29.9028,139876.0
2020-11-16 11:10:00,31.4,31.49,31.4,31.47,27548.0,29.8743,29.9599,29.8743,29.9409,27548.0
2020-11-16 11:15:00,31.48,31.48,31.42,31.46,40196.0,29.9504,29.9504,29.8933,29.9313,40196.0
2020-11-16 11:20:00,31.45,31.49,31.39,31.39,43376.0,29.9218,29.9599,29.8648,29.8648,43376.0
2020-11-16 11:25:00,31.39,31.44,31.36,31.38,26100.0,29.8648,29.9123,29.8362,29.8552,26100.0
2020-11-16 11:30:00,31.36,31.36,31.3,31.31,28172.0,29.8362,29.8362,29.7791,29.7886,28172.0
2020-11-16 11:35:00,31.31,31.38,31.24,31.38,38652.0,29.7886,29.8552,29.722,29.8552,38652.0
2020-11-16 11:40:00,31.38,31.4,31.35,31.39,24620.0,29.8552,29.8743,29.8267,29.8648,24620.0
2020-11-16 11:45:00,31.41,31.45,31.38,31.44,19384.0,29.8838,29.9218,29.8552,29.9123,19384.0
2020-11-16 11:50:00,31.42,31.46,31.41,31.43,25184.0,29.8933,29.9313,29.8838,29.9028,25184.0
2020-11-16 11:55:00,31.45,31.53,31.45,31.51,57864.0,29.9218,29.9979,29.9218,29.9789,57864.0
2020-11-16 12:00:00,31.51,31.56,31.49,31.51,45648.0,29.9789,30.0265,29.9599,29.9789,45648.0
2020-11-16 12:05:00,31.51,31.52,31.49,31.51,30564.0,29.9789,29.9884,29.9599,29.9789,30564.0
2020-11-16 12:10:00,31.52,31.53,31.47,31.5,23516.0,29.9884,29.9979,29.9409,29.9694,23516.0
2020-11-16 12:15:00,31.5,31.53,31.49,31.52,37752.0,29.9694,29.9979,29.9599,29.9884,37752.0
2020-11-16 12:20:00,31.52,31.52,31.43,31.44,31452.0,29.9884,29.9884,29.9028,29.9123,31452.0
2020-11-16 12:25:00,31.44,31.46,31.4,31.4,17600.0,29.9123,29.9313,29.8743,29.8743,17600.0
2020-11-16 12:30:00,31.4,31.42,31.34,31.39,106672.0,29.8743,29.8933,29.8172,29.8648,106672.0
2020-11-16 12:35:00,31.38,31.41,31.3,31.33,109836.0,29.8552,29.8838,29.7791,29.8077,109836.0
2020-11-16 12:40:00,31.34,31.36,31.32,31.36,7824.0,29.8172,29.8362,29.7982,29.8362,7824.0
2020-11-16 12:45:00,31.36,31.36,31.34,31.36,8632.0,29.8362,29.8362,29.8172,29.8362,8632.0
2020-11-16 12:50:00,31.34,31.36,31.33,31.34,13016.0,29.8172,29.8362,29.8077,29.8172,13016.0
2020-11-16 12:55:00,31.35,31.36,31.33,31.36,18852.0,29.8267,29.8362,29.8077,29.8362,18852.0
2020-11-16 13:00:00,31.35,31.36,31.34,31.36,14380.0,29.8267,29.8362,29.8172,29.8362,14380.0
2020-11-16 13:05:00,31.35,31.37,31.34,31.35,44160.0,29.8267,29.8457,29.8172,29.8267,44160.0
2020-11-16 13:10:00,31.36,31.41,31.36,31.41,65552.0,29.8362,29.8838,29.8362,29.8838,65552.0
2020-11-16 13:15:00,31.4,31.42,31.36,31.37,28120.0,29.8743,29.8933,29.8362,29.8457,28120.0
2020-11-16 13:20:00,31.37,31.38,31.32,31.33,21044.0,29.8457,29.8552,29.7982,29.8077,21044.0
2020-11-16 13:25:00,31.33,31.33,31.26,31.26,12616.0,29.8077,29.8077,29.7411,29.7411,12616.0
2020-11-16 13:30:00,31.27,31.31,31.26,31.31,10900.0,29.7506,29.7886,29.7411,29.7886,10900.0
2020-11-16 13:35:00,31.32,31.32,31.28,31.31,23532.0,29.7982,29.7982,29.7601,29.7886,23532.0
2020-11-16 13:40:00,31.3,31.35,31.28,31.35,69788.0,29.7791,29.8267,29.7601,29.8267,69788.0
2020-11-16 13:45:00,31.35,31.4,31.35,31.38,43344.0,29.8267,29.8743,29.8267,29.8552,43344.0
2020-11-16 13:50:00,31.38,31.39,31.37,31.39,18296.0,29.8552,29.8648,29.8457,29.8648,18296.0
2020-11-16 13:55:00,31.39,31.4,31.37,31.37,20920.0,29.8648,29.8743,29.8457,29.8457,20920.0
2020-11-16 14:00:00,31.37,31.39,31.36,31.38,71156.0,29.8457,29.8648,29.8362,29.8552,71156.0
2020-11-16 14:05:00,31.38,31.4,31.37,31.39,36172.0,29.8552,29.8743,29.8457,29.8648,36172.0
2020-11-16 14:10:00,31.39,31.4,31.35,31.37,37596.0,29.8648,29.8743,29.8267,29.8457,37596.0
2020-11-16 14:15:00,31.36,31.4,31.36,31.39,26240.0,29.8362,29.8743,29.8362,29.8648,26240.0
2020-11-16 14:20:00,31.39,31.42,31.38,31.42,53100.0,29.8648,29.8933,29.8552,29.8933,53100.0
2020-11-16 14:25:00,31.42,31.45,31.4,31.44,26192.0,29.8933,29.9218,29.8743,29.9123,26192.0
2020-11-16 14:30:00,31.44,31.46,31.44,31.44,28400.0,29.9123,29.9313,29.9123,29.9123,28400.0
2020-11-16 14:35:00,31.44,31.47,31.43,31.46,39488.0,29.9123,29.9409,29.9028,29.9313,39488.0
2020-11-16 14:40:00,31.46,31.46,31.44,31.45,32588.0,29.9313,29.9313,29.9123,29.9218,32588.0
2020-11-16 14:45:00,31.45,31.47,31.43,31.43,61376.0,29.9218,29.9409,29.9028,29.9028,61376.0
2020-11-16 14:50:00,31.43,31.46,31.43,31.45,46232.0,29.9028,29.9313,29.9028,29.9218,46232.0
2020-11-16 14:55:00,31.45,31.49,31.45,31.49,48776.0,29.9218,29.9599,29.9218,29.9599,48776.0
2020-11-16 15:00:00,31.49,31.5,31.44,31.44,72048.0,29.9599,29.9694,29.9123,29.9123,72048.0
2020-11-16 15:05:00,31.44,31.45,31.41,31.45,93936.0,29.9123,29.9218,29.8838,29.9218,93936.0
2020-11-16 15:10:00,31.44,31.49,31.44,31.49,63424.0,29.9123,29.9599,29.9123,29.9599,63424.0
2020-11-16 15:15:00,31.48,31.51,31.47,31.51,60640.0,29.9504,29.9789,29.9409,29.9789,60640.0
2020-11-16 15:20:00,31.5,31.54,31.48,31.49,70908.0,29.9694,30.0075,29.9504,29.9599,70908.0
2020-11-16 15:25:00,31.49,31.49,31.43,31.44,48592.0,29.9599,29.9599,29.9028,29.9123,48592.0
2020-11-16 15:30:00,31.43,31.5,31.43,31.48,96084.0,29.9028,29.9694,29.9028,29.9504,96084.0
2020-11-16 15:35:00,31.48,31.51,31.48,31.5,82612.0,29.9504,29.9789,29.9504,29.9694,82612.0
2020-11-16 15:40:00,31.51,31.53,31.47,31.51,72644.0,29.9789,29.9979,29.9409,29.9789,72644.0
2020-11-16 15:45:00,31.51,31.51,31.47,31.48,115064.0,29.9789,29.9789,29.9409,29.9504,115064.0
2020-11-16 15:50:00,31.48,31.51,31.46,31.49,141572.0,29.9504,29.9789,29.9313,29.9599,141572.0
2020-11-16 15:55:00,31.49,31.58,31.48,31.58,331984.0,29.9599,30.0455,29.9504,30.0455,331984.0
2020-11-17 09:30:00,31.26,31.41,31.25,31.34,93276.0,29.7411,29.8838,29.7316,29.8172,93276.0
2020-11-17 09:35:00,31.35,31.48,31.33,31.45,64064.0,29.8267,29.9504,29.8077,29.9218,64064.0
2020-11-17 09:40:00,31.45,31.45,31.34,31.39,127624.0,29.9218,29.9218,29.8172,29.8648,127624.0
2020-11-17 09:45:00,31.38,31.48,31.35,31.48,77312.0,29.8552,29.9504,29.8267,29.9504,77312.0
2020-11-17 09:50:00,31.48,31.5,31.32,31.36,110020.0,29.9504,29.9694,29.7982,29.8362,110020.0
2020-11-17 09:55:00,31.36,31.39,31.25,31.27,124892.0,29.8362,29.8648,29.7316,29.7506,124892.0
2020-11-17 10:00:00,31.27,31.36,31.27,31.33,52392.0,29.7506,29.8362,29.7506,29.8077,52392.0
2020-11-17 10:05:00,31.32,31.36,31.29,31.34,50232.0,29.7982,29.8362,29.7696,29.8172,50232.0
2020-11-17 10:10:00,31.35,31.41,31.34,31.4,60072.0,29.8267,29.8838,29.8172,29.8743,60072.0
2020-11-17 10:15:00,31.4,31.5,31.39,31.5,55716.0,29.8743,29.9694,29.8648,29.9694,55716.0
2020-11-17 10:20:00,31.5,31.51,31.49,31.5,86976.0,29.9694,29.9789,29.9599,29.9694,86976.0
2020-11-17 10:25:00,31.5,31.53,31.49,31.49,42480.0,29.9694,29.9979,29.9599,29.9599,42480.0
2020-11-17 10:30:00,31.49,31.57,31.49,31.5,26608.0,29.9599,30.036,29.9599,29.9694,26608.0
2020-11-17 10:35:00,31.5,31.52,31.49,31.51,39492.0,29.9694,29.9884,29.9599,29.9789,39492.0
2020-11-17 10:40:00,31.51,31.52,31.5,31.52,19308.0,29.9789,29.9884,29.9694,29.9884,19308.0
2020-11-17 10:45:00,31.53,31.59,31.53,31.56,57792.0,29.9979,30.055,29.9979,30.0265,57792.0
2020-11-17 10:50:00,31.55,31.59,31.53,31.58,4040.0,30.017,30.055,29.9979,30.0455,4040.0
2020-11-17 10:55:00,31.58,31.58,31.52,31.55,61404.0,30.0455,30.0455,29.9884,30.017,61404.0
2020-11-17 11:00:00,31.55,31.58,31.55,31.58,18468.0,30.017,30.0455,30.017,30.0455,18468.0
2020-11-17 11:05:00,31.58,31.61,31.58,31.61,20120.0,30.0455,30.0741,30.0455,30.0741,20120.0
2020-11-17 11:10:00,31.61,31.66,31.59,31.59,28536.0,30.0741,30.1216,30.055,30.055,28536.0
2020-11-17 11:15:00,31.59,31.68,31.59,31.68,16216.0,30.055,30.1407,30.055,30.1407,16216.0
2020-11-17 11:20:00,31.67,31.68,31.65,31.67,48912.0,30.1311,30.1407,30.1121,30.1311,48912.0
2020-11-17 11:25:00,31.65,31.65,31.62,31.65,8608.0,30.1121,30.1121,30.0836,30.1121,8608.0
2020-11-17 11:30:00,31.64,31.71,31.63,31.7,75616.0,30.1026,30.1692,30.0931,30.1597,75616.0
2020-11-17 11:35:00,31.7,31.74,31.69,31.74,26872.0,30.1597,30.1977,30.1502,30.1977,26872.0
2020-11-17 11:40:00,31.72,31.78,31.72,31.74,43248.0,30.1787,30.2358,30.1787,30.1977,43248.0
2020-11-17 11:45:00,31.73,31.74,31.72,31.72,80676.0,30.1882,30.1977,30.1787,30.1787,80676.0
2020-11-17 11:50:00,31.72,31.73,31.72,31.73,60472.0,30.1787,30.1882,30.1787,30.1882,60472.0
2020-11-17 11:55:00,31.72,31.75,31.72,31.73,32792.0,30.1787,30.2073,30.1787,30.1882,32792.0
2020-11-17 12:00:00,31.73,31.76,31.73,31.75,16460.0,30.1882,30.2168,30.1882,30.2073,16460.0
2020-11-17 12:05:00,31.73,31.74,31.72,31.74,19932.0,30.1882,30.1977,30.1787,30.1977,19932.0
2020-11-17 12:10:00,31.73,31.8,31.73,31.8,26068.0,30.1882,30.2548,30.1882,30.2548,26068.0
2020-11-17 12:15:00,31.8,31.82,31.77,31.77,15428.0,30.2548,30.2739,30.2263,30.2263,15428.0
2020-11-17 12:20:00,31.77,31.78,31.72,31.74,23736.0,30.2263,30.2358,30.1787,30.1977,23736.0
2020-11-17 12:25:00,31.75,31.78,31.75,31.78,17220.0,30.2073,30.2358,30.2073,30.2358,17220.0
2020-11-17 12:30:00,31.77,31.78,31.73,31.75,14140.0,30.2263,30.2358,30.1882,30.2073,14140.0
2020-11-17 12:35:00,31.75,31.78,31.74,31.77,10076.0,30.2073,30.2358,30.1977,30.2263,10076.0
2020-11-17 12:40:00,31.75,31.75,31.72,31.73,24372.0,30.2073,30.2073,30.1787,30.1882,24372.0
2020-11-17 12:45:00,31.73,31.75,31.73,31.74,7244.0,30.1882,30.2073,30.1882,30.1977,7244.0
2020-11-17 12:50:00,31.75,31.75,31.72,31.74,17200.0,30.2073,30.2073,30.1787,30.1977,17200.0
2020-11-17 12:55:00,31.73,31.74,31.72,31.73,15000.0,30.1882,30.1977,30.1787,30.1882,15000.0
2020-11-17 13:00:00,31.74,31.75,31.73,31.75,23600.0,30.1977,30.2073,30.1882,30.2073,23600.0
2020-11-17 13:05:00,31.76,31.77,31.75,31.77,5200.0,30.2168,30.2263,30.2073,30.2263,5200.0
2020-11-17 13:10:00,31.76,31.76,31.74,31.74,9272.0,30.2168,30.2168,30.1977,30.1977,9272.0
2020-11-17 13:15:00,31.74,31.77,31.74,31.76,12792.0,30.1977,30.2263,30.1977,30.2168,12792.0
2020-11-17 13:20:00,31.74,31.74,31.72,31.73,16088.0,30.1977,30.1977,30.1787,30.1882,16088.0
2020-11-17 13:25:00,31.73,31.74,31.73,31.73,13300.0,30.1882,30.1977,30.1882,30.1882,13300.0
2020-11-17 13:30:00,31.73,31.74,31.72,31.73,17448.0,30.1882,30.1977,30.1787,30.1882,17448.0
2020-11-17 13:35:00,31.73,31.78,31.73,31.78,34276.0,30.1882,30.2358,30.1882,30.2358,34276.0
2020-11-17 13:40:00,31.78,31.79,31.77,31.78,18872.0,30.2358,30.2453,30.2263,30.2358,18872.0
2020-11-17 13:45:00,31.78,31.78,31.77,31.78,17588.0,30.2358,30.2358,30.2263,30.2358,17588.0
2020-11-17 13:50:00,31.78,31.78,31.77,31.78,31384.0,30.2358,30.2358,30.2263,30.2358,31384.0
2020-11-17 13:55:00,31.78,31.8,31.77,31.8,17692.0,30.2358,30.2548,30.2263,30.2548,17692.0
2020-11-17 14:00:00,31.79,31.82,31.79,31.81,22924.0,30.2453,30.2739,30.2453,30.2643,22924.0
2020-11-17 14:05:00,31.81,31.89,31.81,31.89,81424.0,30.2643,30.3405,30.2643,30.3405,81424.0
2020-11-17 14:10:00,31.89,32.0,31.89,31.99,186664.0,30.3405,30.4451,30.3405,30.4356,186664.0
2020-11-17 14:15:00,31.99,32.02,31.97,32.01,210948.0,30.4356,30.4641,30.4166,30.4546,210948.0
2020-11-17 14:20:00,32.01,32.05,31.99,32.05,96412.0,30.4546,30.4927,30.4356,30.4927,96412.0
2020-11-17 14:25:00,32.05,32.08,31.99,32.02,161404.0,30.4927,30.5212,30.4356,30.4641,161404.0
2020-11-17 14:30:00,32.02,32.08,32.02,32.06,94252.0,30.4641,30.5212,30.4641,30.5022,94252.0
2020-11-17 14:35:00,32.06,32.1,32.03,32.06,74984.0,30.5022,30.5403,30.4737,30.5022,74984.0
2020-11-17 14:40:00,32.06,32.1,32.02,32.07,54704.0,30.5022,30.5403,30.4641,30.5117,54704.0
2020-11-17 14:45:00,32.06,32.08,32.06,32.06,30048.0,30.5022,30.5212,30.5022,30.5022,30048.0
2020-11-17 14:50:00,32.06,32.08,32.06,32.08,67748.0,30.5022,30.5212,30.5022,30.5212,67748.0
2020-11-17 14:55:00,32.08,32.08,32.05,32.08,58748.0,30.5212,30.5212,30.4927,30.5212,58748.0
2020-11-17 15:00:00,32.07,32.08,32.06,32.08,62524.0,30.5117,30.5212,30.5022,30.5212,62524.0
2020-11-17 15:05:00,32.07,32.08,32.06,32.06,57112.0,30.5117,30.5212,30.5022,30.5022,57112.0
2020-11-17 15:10:00,32.06,32.08,32.06,32.06,92088.0,30.5022,30.5212,30.5022,30.5022,92088.0
2020-11-17 15:15:00,32.06,32.08,32.06,32.07,49424.0,30.5022,30.5212,30.5022,30.5117,49424.0
2020-11-17 15:20:00,32.07,32.08,31.96,31.96,116940.0,30.5117,30.5212,30.4071,30.4071,116940.0
2020-11-17 15:25:00,31.96,32.0,31.94,31.95,42500.0,30.4071,30.4451,30.388,30.3975,42500.0
2020-11-17 15:30:00,31.95,31.95,31.87,31.87,33544.0,30.3975,30.3975,30.3214,30.3214,33544.0
2020-11-17 15:35:00,31.88,31.88,31.84,31.85,55740.0,30.3309,30.3309,30.2929,30.3024,55740.0
2020-11-17 15:40:00,31.85,31.87,31.79,31.85,39204.0,30.3024,30.3214,30.2453,30.3024,39204.0
2020-11-17 15:45:00,31.85,31.85,31.77,31.81,71556.0,30.3024,30.3024,30.2263,30.2643,71556.0
2020-11-17 15:50:00,31.8,31.81,31.67,31.76,110672.0,30.2548,30.2643,30.1311,30.2168,110672.0
2020-11-17 15:55:00,31.75,31.79,31.73,31.76,294328.0,30.2073,30.2453,30.1882,30.2168,294328.0
2020-11-18 09:30:00,31.85,31.85,31.52,31.52,207184.0,30.3024,30.3024,29.9884,29.9884,207184.0
2020-11-18 09:35:00,31.53,31.71,31.43,31.43,79656.0,29.9979,30.1692,29.9028,29.9028,79656.0
2020-11-18 09:40:00,31.39,31.49,31.39,31.48,25256.0,29.8648,29.9599,29.8648,29.9504,25256.0
2020-11-18 09:45:00,31.46,31.5,31.44,31.5,29396.0,29.9313,29.9694,29.9123,29.9694,29396.0
2020-11-18 09:50:00,31.48,31.5,31.4,31.46,33800.0,29.9504,29.9694,29.8743,29.9313,33800.0
2020-11-18 09:55:00,31.47,31.5,31.44,31.5,30112.0,29.9409,29.9694,29.9123,29.9694,30112.0
2020-11-18 10:00:00,31.49,31.56,31.49,31.53,34548.0,29.9599,30.0265,29.9599,29.9979,34548.0
2020-11-18 10:05:00,31.52,31.53,31.47,31.52,36520.0,29.9884,29.9979,29.9409,29.9884,36520.0
2020-11-18 10:10:00,31.55,31.61,31.53,31.56,15548.0,30.017,30.0741,29.9979,30.0265,15548.0
2020-11-18 10:15:00,31.53,31.57,31.49,31.56,39616.0,29.9979,30.036,29.9599,30.0265,39616.0
2020-11-18 10:20:00,31.55,31.62,31.55,31.61,26960.0,30.017,30.0836,30.017,30.0741,26960.0
2020-11-18 10:25:00,31.6,31.65,31.6,31.65,27464.0,30.0645,30.1121,30.0645,30.1121,27464.0
2020-11-18 10:30:00,31.64,31.65,31.61,31.62,16012.0,30.1026,30.1121,30.0741,30.0836,16012.0
2020-11-18 10:35:00,31.62,31.68,31.62,31.65,24728.0,30.0836,30.1407,30.0836,30.1121,24728.0
2020-11-18 10:40:00,31.65,31.66,31.65,31.65,3408.0,30.1121,30.1216,30.1121,30.1121,3408.0
2020-11-18 10:45:00,31.66,31.66,31.61,31.66,15200.0,30.1216,30.1216,30.0741,30.1216,15200.0
2020-11-18 10:50:00,31.67,31.67,31.65,31.67,1600.0,30.1311,30.1311,30.1121,30.1311,1600.0
2020-11-18 10:55:00,31.66,31.68,31.64,31.65,28188.0,30.1216,30.1407,30.1026,30.1121,28188.0
2020-11-18 11:00:00,31.65,31.68,31.64,31.68,12332.0,30.1121,30.1407,30.1026,30.1407,12332.0
2020-11-18 11:05:00,31.68,31.68,31.64,31.66,33208.0,30.1407,30.1407,30.1026,30.1216,33208.0
2020-11-18 11:10:00,31.65,31.72,31.65,31.71,33992.0,30.1121,30.1787,30.1121,30.1692,33992.0
2020-11-18 11:15:00,31.73,31.75,31.72,31.75,14964.0,30.1882,30.2073,30.1787,30.2073,14964.0
2020-11-18 11:20:00,31.75,31.75,31.68,31.69,10444.0,30.2073,30.2073,30.1407,30.1502,10444.0
2020-11-18 11:25:00,31.7,31.72,31.7,31.7,11564.0,30.1597,30.1787,30.1597,30.1597,11564.0
2020-11-18 11:30:00,31.69,31.75,31.69,31.75,20500.0,30.1502,30.2073,30.1502,30.2073,20500.0
2020-11-18 11:35:00,31.74,31.74,31.68,31.71,63692.0,30.1977,30.1977,30.1407,30.1692,63692.0
2020-11-18 11:40:00,31.71,31.72,31.7,31.71,9276.0,30.1692,30.1787,30.1597,30.1692,9276.0
2020-11-18 11:45:00,31.71,31.73,31.71,31.71,15308.0,30.1692,30.1882,30.1692,30.1692,15308.0
2020-11-18 11:50:00,31.71,31.82,31.7,31.79,174876.0,30.1692,30.2739,30.1597,30.2453,174876.0
2020-11-18 11:55:00,31.78,31.78,31.75,31.78,43728.0,30.2358,30.2358,30.2073,30.2358,43728.0
2020-11-18 12:00:00,31.77,31.8,31.77,31.8,22000.0,30.2263,30.2548,30.2263,30.2548,22000.0
2020-11-18 12:05:00,31.8,31.81,31.79,31.8,32084.0,30.2548,30.2643,30.2453,30.2548,32084.0
2020-11-18 12:10:00,31.8,31.86,31.8,31.86,22968.0,30.2548,30.3119,30.2548,30.3119,22968.0
2020-11-18 12:15:00,31.85,31.85,31.81,31.82,16684.0,30.3024,30.3024,30.2643,30.2739,16684.0
2020-11-18 12:20:00,31.82,31.82,31.8,31.8,16220.0,30.2739,30.2739,30.2548,30.2548,16220.0
2020-11-18 12:25:00,31.8,31.81,31.73,31.74,402444.0,30.2548,30.2643,30.1882,30.1977,402444.0
2020-11-18 12:30:00,31.73,31.75,31.72,31.74,56324.0,30.1882,30.2073,30.1787,30.1977,56324.0
2020-11-18 12:35:00,31.75,31.75,31.72,31.74,55492.0,30.2073,30.2073,30.1787,30.1977,55492.0
2020-11-18 12:40:00,31.74,31.75,31.73,31.75,57736.0,30.1977,30.2073,30.1882,30.2073,57736.0
2020-11-18 12:45:00,31.74,31.74,31.7,31.72,79724.0,30.1977,30.1977,30.1597,30.1787,79724.0
2020-11-18 12:50:00,31.71,31.72,31.7,31.71,32740.0,30.1692,30.1787,30.1597,30.1692,32740.0
2020-11-18 12:55:00,31.71,31.72,31.7,31.71,55592.0,30.1692,30.1787,30.1597,30.1692,55592.0
2020-11-18 13:00:00,31.72,31.72,31.65,31.65,21964.0,30.1787,30.1787,30.1121,30.1121,21964.0
2020-11-18 13:05:00,31.66,31.7,31.65,31.69,23600.0,30.1216,30.1597,30.1121,30.1502,23600.0
2020-11-18 13:10:00,31.7,31.73,31.68,31.73,84564.0,30.1597,30.1882,30.1407,30.1882,84564.0
2020-11-18 13:15:00,31.72,31.74,31.68,31.7,40840.0,30.1787,30.1977,30.1407,30.1597,40840.0
2020-11-18 13:20:00,31.68,31.68,31.64,31.65,8580.0,30.1407,30.1407,30.1026,30.1121,8580.0
2020-11-18 13:25:00,31.65,31.65,31.56,31.57,36408.0,30.1121,30.1121,30.0265,30.036,36408.0
2020-11-18 13:30:00,31.57,31.61,31.56,31.58,17088.0,30.036,30.0741,30.0265,30.0455,17088.0
2020-11-18 13:35:00,31.59,31.63,31.59,31.62,11400.0,30.055,30.0931,30.055,30.0836,11400.0
2020-11-18 13:40:00,31.61,31.64,31.61,31.63,50636.0,30.0741,30.1026,30.0741,30.0931,50636.0
2020-11-18 13:45:00,31.63,31.64,31.61,31.63,50520.0,30.0931,30.1026,30.0741,30.0931,50520.0
2020-11-18 13:50:00,31.63,31.66,31.61,31.64,72748.0,30.0931,30.1216,30.0741,30.1026,72748.0
2020-11-18 13:55:00,31.63,31.65,31.61,31.65,34428.0,30.0931,30.1121,30.0741,30.1121,34428.0
2020-11-18 14:00:00,31.65,31.65,31.62,31.62,79420.0,30.1121,30.1121,30.0836,30.0836,79420.0
2020-11-18 14:05:00,31.64,31.67,31.62,31.66,19464.0,30.1026,30.1311,30.0836,30.1216,19464.0
2020-11-18 14:10:00,31.64,31.65,31.55,31.55,24560.0,30.1026,30.1121,30.017,30.017,24560.0
2020-11-18 14:15:00,31.56,31.56,31.5,31.5,9036.0,30.0265,30.0265,29.9694,29.9694,9036.0
2020-11-18 14:20:00,31.5,31.52,31.49,31.52,28068.0,29.9694,29.9884,29.9599,29.9884,28068.0
2020-11-18 14:25:00,31.51,31.54,31.5,31.53,19844.0,29.9789,30.0075,29.9694,29.9979,19844.0
2020-11-18 14:30:00,31.52,31.56,31.51,31.55,15140.0,29.9884,30.0265,29.9789,30.017,15140.0
2020-11-18 14:35:00,31.54,31.54,31.5,31.52,14540.0,30.0075,30.0075,29.9694,29.9884,14540.0
2020-11-18 14:40:00,31.51,31.57,31.5,31.56,30056.0,29.9789,30.036,29.9694,30.0265,30056.0
2020-11-18 14:45:00,31.57,31.58,31.55,31.57,20228.0,30.036,30.0455,30.017,30.036,20228.0
2020-11-18 14:50:00,31.57,31.58,31.56,31.57,13488.0,30.036,30.0455,30.0265,30.036,13488.0
2020-11-18 14:55:00,31.58,31.63,31.58,31.58,17468.0,30.0455,30.0931,30.0455,30.0455,17468.0
2020-11-18 15:00:00,31.58,31.58,31.54,31.56,46812.0,30.0455,30.0455,30.0075,30.0265,46812.0
2020-11-18 15:05:00,31.57,31.61,31.57,31.6,12388.0,30.036,30.0741,30.036,30.0645,12388.0
2020-11-18 15:10:00,31.61,31.65,31.61,31.64,11624.0,30.0741,30.1121,30.0741,30.1026,11624.0
2020-11-18 15:15:00,31.63,31.64,31.6,31.6,16848.0,30.0931,30.1026,30.0645,30.0645,16848.0
2020-11-18 15:20:00,31.59,31.59,31.57,31.59,20640.0,30.055,30.055,30.036,30.055,20640.0
2020-11-18 15:25:00,31.58,31.6,31.56,31.57,114592.0,30.0455,30.0645,30.0265,30.036,114592.0
2020-11-18 15:30:00,31.57,31.57,31.47,31.53,44212.0,30.036,30.036,29.9409,29.9979,44212.0
2020-11-18 15:35:00,31.52,31.52,31.44,31.45,46020.0,29.9884,29.9884,29.9123,29.9218,46020.0
2020-11-18 15:40:00,31.45,31.47,31.42,31.46,66616.0,29.9218,29.9409,29.8933,29.9313,66616.0
2020-11-18 15:45:00,31.47,31.52,31.46,31.52,168472.0,29.9409,29.9884,29.9313,29.9884,168472.0
2020-11-18 15:50:00,31.53,31.53,31.46,31.48,244276.0,29.9979,29.9979,29.9313,29.9504,244276.0
2020-11-18 15:55:00,31.48,31.51,31.45,31.45,566192.0,29.9504,29.9789,29.9218,29.9218,566192.0
2020-11-19 09:30:00,31.25,31.42,31.2,31.27,125364.0,29.7316,29.8933,29.684,29.7506,125364.0
2020-11-19 09:35:00,31.26,31.38,31.26,31.37,9172.0,29.7411,29.8552,29.7411,29.8457,9172.0
2020-11-19 09:40:00,31.39,31.45,31.36,31.42,36704.0,29.8648,29.9218,29.8362,29.8933,36704.0
2020-11-19 09:45:00,31.4,31.47,31.39,31.39,19304.0,29.8743,29.9409,29.8648,29.8648,19304.0
2020-11-19 09:50:00,31.4,31.41,31.34,31.37,49824.0,29.8743,29.8838,29.8172,29.8457,49824.0
2020-11-19 09:55:00,31.36,31.43,31.33,31.42,30164.0,29.8362,29.9028,29.8077,29.8933,30164.0
2020-11-19 10:00:00,31.48,31.49,31.41,31.41,10748.0,29.9504,29.9599,29.8838,29.8838,10748.0
2020-11-19 10:05:00,31.42,31.44,31.37,31.44,19424.0,29.8933,29.9123,29.8457,29.9123,19424.0
2020-11-19 10:10:00,31.46,31.53,31.46,31.5,19996.0,29.9313,29.9979,29.9313,29.9694,19996.0
2020-11-19 10:15:00,31.51,31.55,31.51,31.52,8232.0,29.9789,30.017,29.9789,29.9884,8232.0
2020-11-19 10:20:00,31.52,31.52,31.45,31.46,87796.0,29.9884,29.9884,29.9218,29.9313,87796.0
2020-11-19 10:25:00,31.46,31.55,31.43,31.51,41300.0,29.9313,30.017,29.9028,29.9789,41300.0
2020-11-19 10:30:00,31.52,31.59,31.52,31.59,14268.0,29.9884,30.055,29.9884,30.055,14268.0
2020-11-19 10:35:00,31.58,31.62,31.53,31.62,28276.0,30.0455,30.0836,29.9979,30.0836,28276.0
2020-11-19 10:40:00,31.62,31.63,31.59,31.61,16324.0,30.0836,30.0931,30.055,30.0741,16324.0
2020-11-19 10:45:00,31.61,31.66,31.61,31.65,21408.0,30.0741,30.1216,30.0741,30.1121,21408.0
2020-11-19 10:50:00,31.66,31.71,31.64,31.69,25008.0,30.1216,30.1692,30.1026,30.1502,25008.0
2020-11-19 10:55:00,31.68,31.7,31.65,31.67,73048.0,30.1407,30.1597,30.1121,30.1311,73048.0
2020-11-19 11:00:00,31.66,31.73,31.66,31.72,67644.0,30.1216,30.1882,30.1216,30.1787,67644.0
2020-11-19 11:05:00,31.72,31.77,31.7,31.75,69620.0,30.1787,30.2263,30.1597,30.2073,69620.0
2020-11-19 11:10:00,31.75,31.75,31.57,31.57,21092.0,30.2073,30.2073,30.036,30.036,21092.0
2020-11-19 11:15:00,31.57,31.7,31.57,31.7,14236.0,30.036,30.1597,30.036,30.1597,14236.0
2020-11-19 11:20:00,31.69,31.81,31.69,31.8,23100.0,30.1502,30.2643,30.1502,30.2548,23100.0
2020-11-19 11:25:00,31.8,31.83,31.78,31.8,63644.0,30.2548,30.2834,30.2358,30.2548,63644.0
2020-11-19 11:30:00,31.8,31.81,31.64,31.68,29596.0,30.2548,30.2643,30.1026,30.1407,29596.0
2020-11-19 11:35:00,31.66,31.67,31.58,31.64,23552.0,30.1216,30.1311,30.0455,30.1026,23552.0
2020-11-19 11:40:00,31.61,31.65,31.57,31.57,6376.0,30.0741,30.1121,30.036,30.036,6376.0
2020-11-19 11:45:00,31.59,31.63,31.58,31.59,17796.0,30.055,30.0931,30.0455,30.055,17796.0
2020-11-19 11:50:00,31.59,31.6,31.56,31.6,6840.0,30.055,30.0645,30.0265,30.0645,6840.0
2020-11-19 11:55:00,31.58,31.61,31.56,31.61,7600.0,30.0455,30.0741,30.0265,30.0741,7600.0
2020-11-19 12:00:00,31.61,31.61,31.57,31.58,12056.0,30.0741,30.0741,30.036,30.0455,12056.0
2020-11-19 12:05:00,31.56,31.58,31.54,31.58,9280.0,30.0265,30.0455,30.0075,30.0455,9280.0
2020-11-19 12:10:00,31.58,31.63,31.58,31.63,22432.0,30.0455,30.0931,30.0455,30.0931,22432.0
2020-11-19 12:15:00,31.61,31.62,31.6,31.61,43796.0,30.0741,30.0836,30.0645,30.0741,43796.0
2020-11-19 12:20:00,31.62,31.65,31.61,31.65,38784.0,30.0836,30.1121,30.0741,30.1121,38784.0
2020-11-19 12:25:00,31.65,31.66,31.64,31.65,16156.0,30.1121,30.1216,30.1026,30.1121,16156.0
2020-11-19 12:30:00,31.66,31.66,31.63,31.63,18996.0,30.1216,30.1216,30.0931,30.0931,18996.0
2020-11-19 12:35:00,31.64,31.64,31.6,31.63,12000.0,30.1026,30.1026,30.0645,30.0931,12000.0
2020-11-19 12:40:00,31.63,31.63,31.55,31.59,10408.0,30.0931,30.0931,30.017,30.055,10408.0
2020-11-19 12:45:00,31.56,31.59,31.52,31.52,24184.0,30.0265,30.055,29.9884,29.9884,24184.0
2020-11-19 12:50:00,31.52,31.52,31.48,31.49,10368.0,29.9884,29.9884,29.9504,29.9599,10368.0
2020-11-19 12:55:00,31.49,31.55,31.49,31.55,9808.0,29.9599,30.017,29.9599,30.017,9808.0
2020-11-19 13:00:00,31.55,31.6,31.55,31.57,12008.0,30.017,30.0645,30.017,30.036,12008.0
2020-11-19 13:05:00,31.57,31.57,31.54,31.54,8176.0,30.036,30.036,30.0075,30.0075,8176.0
2020-11-19 13:10:00,31.56,31.56,31.55,31.56,7604.0,30.0265,30.0265,30.017,30.0265,7604.0
2020-11-19 13:15:00,31.56,31.59,31.56,31.59,12984.0,30.0265,30.055,30.0265,30.055,12984.0
2020-11-19 13:20:00,31.58,31.61,31.58,31.61,8884.0,30.0455,30.0741,30.0455,30.0741,8884.0
2020-11-19 13:25:00,31.62,31.66,31.61,31.61,12048.0,30.0836,30.1216,30.0741,30.0741,12048.0
2020-11-19 13:30:00,31.61,31.61,31.57,31.57,9860.0,30.0741,30.0741,30.036,30.036,9860.0
2020-11-19 13:35:00,31.58,31.6,31.56,31.58,10704.0,30.0455,30.0645,30.0265,30.0455,10704.0
2020-11-19 13:40:00,31.58,31.58,31.54,31.56,8832.0,30.0455,30.0455,30.0075,30.0265,8832.0
2020-11-19 13:45:00,31.58,31.59,31.58,31.59,6412.0,30.0455,30.055,30.0455,30.055,6412.0
2020-11-19 13:50:00,31.6,31.63,31.59,31.63,14420.0,30.0645,30.0931,30.055,30.0931,14420.0
2020-11-19 13:55:00,31.63,31.63,31.6,31.61,11100.0,30.0931,30.0931,30.0645,30.0741,11100.0
2020-11-19 14:00:00,31.61,31.65,31.6,31.65,24524.0,30.0741,30.1121,30.0645,30.1121,24524.0
2020-11-19 14:05:00,31.64,31.67,31.64,31.67,12620.0,30.1026,30.1311,30.1026,30.1311,12620.0
2020-11-19 14:10:00,31.68,31.72,31.68,31.72,13604.0,30.1407,30.1787,30.1407,30.1787,13604.0
2020-11-19 14:15:00,31.72,31.72,31.68,31.68,12056.0,30.1787,30.1787,30.1407,30.1407,12056.0
2020-11-19 14:20:00,31.69,31.69,31.68,31.69,7200.0,30.1502,30.1502,30.1407,30.1502,7200.0
2020-11-19 14:25:00,31.68,31.68,31.67,31.68,8812.0,30.1407,30.1407,30.1311,30.1407,8812.0
2020-11-19 14:30:00,31.68,31.72,31.68,31.71,15388.0,30.1407,30.1787,30.1407,30.1692,15388.0
2020-11-19 14:35:00,31.73,31.75,31.72,31.75,7512.0,30.1882,30.2073,30.1787,30.2073,7512.0
2020-11-19 14:40:00,31.77,31.84,31.76,31.81,19284.0,30.2263,30.2929,30.2168,30.2643,19284.0
2020-11-19 14:45:00,31.82,31.83,31.8,31.82,14968.0,30.2739,30.2834,30.2548,30.2739,14968.0
2020-11-19 14:50:00,31.8,31.81,31.76,31.77,12532.0,30.2548,30.2643,30.2168,30.2263,12532.0
2020-11-19 14:55:00,31.78,31.81,31.77,31.79,11200.0,30.2358,30.2643,30.2263,30.2453,11200.0
2020-11-19 15:00:00,31.8,31.82,31.77,31.8,21248.0,30.2548,30.2739,30.2263,30.2548,21248.0
2020-11-19 15:05:00,31.8,31.82,31.79,31.82,32760.0,30.2548,30.2739,30.2453,30.2739,32760.0
2020-11-19 15:10:00,31.83,31.91,31.83,31.89,28980.0,30.2834,30.3595,30.2834,30.3405,28980.0
2020-11-19 15:15:00,31.9,31.91,31.85,31.86,29296.0,30.35,30.3595,30.3024,30.3119,29296.0
2020-11-19 15:20:00,31.86,31.87,31.84,31.86,28240.0,30.3119,30.3214,30.2929,30.3119,28240.0
2020-11-19 15:25:00,31.84,31.85,31.82,31.84,27600.0,30.2929,30.3024,30.2739,30.2929,27600.0
2020-11-19 15:30:00,31.84,31.85,31.8,31.84,46396.0,30.2929,30.3024,30.2548,30.2929,46396.0
2020-11-19 15:35:00,31.85,31.88,31.83,31.86,51696.0,30.3024,30.3309,30.2834,30.3119,51696.0
2020-11-19 15:40:00,31.87,31.88,31.85,31.86,58096.0,30.3214,30.3309,30.3024,30.3119,58096.0
2020-11-19 15:45:00,31.86,31.87,31.79,31.8,83008.0,30.3119,30.3214,30.2453,30.2548,83008.0
2020-11-19 15:50:00,31.81,31.83,31.78,31.79,113260.0,30.2643,30.2834,30.2358,30.2453,113260.0
2020-11-19 15:55:00,31.79,31.84,31.76,31.79,215892.0,30.2453,30.2929,30.2168,30.2453,215892.0
2020-11-20 09:30:00,31.81,31.89,31.79,31.82,259264.0,30.2643,30.3405,30.2453,30.2739,259264.0
2020-11-20 09:35:00,31.79,31.87,31.78,31.84,22764.0,30.2453,30.3214,30.2358,30.2929,22764.0
2020-11-20 09:40:00,31.86,31.98,31.82,31.97,32756.0,30.3119,30.4261,30.2739,30.4166,32756.0
2020-11-20 09:45:00,31.93,32.01,31.93,32.01,25984.0,30.3785,30.4546,30.3785,30.4546,25984.0
2020-11-20 09:50:00,31.99,32.01,31.97,32.0,59028.0,30.4356,30.4546,30.4166,30.4451,59028.0
2020-11-20 09:55:00,32.0,32.07,31.97,32.06,35312.0,30.4451,30.5117,30.4166,30.5022,35312.0
2020-11-20 10:00:00,32.07,32.11,31.99,32.01,34472.0,30.5117,30.5498,30.4356,30.4546,34472.0
2020-11-20 10:05:00,32.02,32.09,32.01,32.09,22684.0,30.4641,30.5307,30.4546,30.5307,22684.0
2020-11-20 10:10:00,32.1,32.1,32.03,32.07,145420.0,30.5403,30.5403,30.4737,30.5117,145420.0
2020-11-20 10:15:00,32.07,32.1,32.02,32.04,76544.0,30.5117,30.5403,30.4641,30.4832,76544.0
2020-11-20 10:20:00,32.04,32.05,31.98,32.02,35376.0,30.4832,30.4927,30.4261,30.4641,35376.0
2020-11-20 10:25:00,32.03,32.06,32.03,32.05,28200.0,30.4737,30.5022,30.4737,30.4927,28200.0
2020-11-20 10:30:00,32.04,32.05,31.96,32.04,148020.0,30.4832,30.4927,30.4071,30.4832,148020.0
2020-11-20 10:35:00,32.04,32.06,31.95,32.05,359448.0,30.4832,30.5022,30.3975,30.4927,359448.0
2020-11-20 10:40:00,32.03,32.06,32.01,32.02,76524.0,30.4737,30.5022,30.4546,30.4641,76524.0
2020-11-20 10:45:00,32.02,32.03,31.99,32.02,86312.0,30.4641,30.4737,30.4356,30.4641,86312.0
2020-11-20 10:50:00,32.02,32.05,32.01,32.03,75932.0,30.4641,30.4927,30.4546,30.4737,75932.0
2020-11-20 10:55:00,32.02,32.05,31.99,32.02,180584.0,30.4641,30.4927,30.4356,30.4641,180584.0
2020-11-20 11:00:00,32.01,32.04,31.92,31.92,63808.0,30.4546,30.4832,30.369,30.369,63808.0
2020-11-20 11:05:00,31.93,31.93,31.86,31.9,30244.0,30.3785,30.3785,30.3119,30.35,30244.0
2020-11-20 11:10:00,31.87,31.87,31.84,31.86,74100.0,30.3214,30.3214,30.2929,30.3119,74100.0
2020-11-20 11:15:00,31.86,31.88,31.85,31.88,23424.0,30.3119,30.3309,30.3024,30.3309,23424.0
2020-11-20 11:20:00,31.88,31.9,31.88,31.89,30752.0,30.3309,30.35,30.3309,30.3405,30752.0
2020-11-20 11:25:00,31.89,31.92,31.86,31.89,22244.0,30.3405,30.369,30.3119,30.3405,22244.0
2020-11-20 11:30:00,31.89,31.92,31.88,31.92,12800.0,30.3405,30.369,30.3309,30.369,12800.0
2020-11-20 11:35:00,31.95,31.96,31.93,31.96,14400.0,30.3975,30.4071,30.3785,30.4071,14400.0
2020-11-20 11:40:00,31.96,31.96,31.95,31.95,5612.0,30.4071,30.4071,30.3975,30.3975,5612.0
2020-11-20 11:45:00,31.95,31.98,31.93,31.94,71336.0,30.3975,30.4261,30.3785,30.388,71336.0
2020-11-20 11:50:00,31.93,31.97,31.93,31.97,3600.0,30.3785,30.4166,30.3785,30.4166,3600.0
2020-11-20 11:55:00,31.96,32.0,31.95,31.97,19684.0,30.4071,30.4451,30.3975,30.4166,19684.0
2020-11-20 12:00:00,32.0,32.0,31.98,32.0,7808.0,30.4451,30.4451,30.4261,30.4451,7808.0
2020-11-20 12:05:00,32.01,32.01,31.99,32.01,40288.0,30.4546,30.4546,30.4356,30.4546,40288.0
2020-11-20 12:10:00,32.01,32.02,32.0,32.01,37792.0,30.4546,30.4641,30.4451,30.4546,37792.0
2020-11-20 12:15:00,32.01,32.01,31.99,31.99,12140.0,30.4546,30.4546,30.4356,30.4356,12140.0
2020-11-20 12:20:00,31.99,32.0,31.99,32.0,20340.0,30.4356,30.4451,30.4356,30.4451,20340.0
2020-11-20 12:25:00,32.0,32.0,31.99,31.99,25184.0,30.4451,30.4451,30.4356,30.4356,25184.0
2020-11-20 12:30:00,31.99,32.0,31.98,31.99,36316.0,30.4356,30.4451,30.4261,30.4356,36316.0
2020-11-20 12:35:00,31.99,32.0,31.97,31.99,29520.0,30.4356,30.4451,30.4166,30.4356,29520.0
2020-11-20 12:40:00,32.0,32.01,32.0,32.01,26024.0,30.4451,30.4546,30.4451,30.4546,26024.0
2020-11-20 12:45:00,32.01,32.01,32.0,32.0,16684.0,30.4546,30.4546,30.4451,30.4451,16684.0
2020-11-20 12:50:00,31.99,31.99,31.99,31.99,10152.0,30.4356,30.4356,30.4356,30.4356,10152.0
2020-11-20 12:55:00,31.98,31.99,31.97,31.99,8460.0,30.4261,30.4356,30.4166,30.4356,8460.0
2020-11-20 13:00:00,31.98,31.98,31.96,31.96,10304.0,30.4261,30.4261,30.4071,30.4071,10304.0
2020-11-20 13:05:00,31.96,31.96,31.95,31.96,28392.0,30.4071,30.4071,30.3975,30.4071,28392.0
2020-11-20 13:10:00,31.96,31.99,31.95,31.98,28052.0,30.4071,30.4356,30.3975,30.4261,28052.0
2020-11-20 13:15:00,31.98,31.98,31.97,31.97,18812.0,30.4261,30.4261,30.4166,30.4166,18812.0
2020-11-20 13:20:00,31.98,31.99,31.98,31.98,12400.0,30.4261,30.4356,30.4261,30.4261,12400.0
2020-11-20 13:25:00,31.99,31.99,31.97,31.99,38984.0,30.4356,30.4356,30.4166,30.4356,38984.0
2020-11-20 13:30:00,31.99,32.0,31.97,31.99,50772.0,30.4356,30.4451,30.4166,30.4356,50772.0
2020-11-20 13:35:00,31.99,32.01,31.98,32.0,46996.0,30.4356,30.4546,30.4261,30.4451,46996.0
2020-11-20 13:40:00,31.99,32.0,31.98,32.0,23416.0,30.4356,30.4451,30.4261,30.4451,23416.0
2020-11-20 13:45:00,31.99,31.99,31.98,31.98,10804.0,30.4356,30.4356,30.4261,30.4261,10804.0
2020-11-20 13:50:00,31.99,31.99,31.98,31.98,41032.0,30.4356,30.4356,30.4261,30.4261,41032.0
2020-11-20 13:55:00,31.98,32.01,31.98,32.01,87576.0,30.4261,30.4546,30.4261,30.4546,87576.0
2020-11-20 14:00:00,32.01,32.04,32.0,32.03,51160.0,30.4546,30.4832,30.4451,30.4737,51160.0
2020-11-20 14:05:00,32.03,32.03,32.01,32.03,33988.0,30.4737,30.4737,30.4546,30.4737,33988.0
2020-11-20 14:10:00,32.02,32.04,32.02,32.03,21936.0,30.4641,30.4832,30.4641,30.4737,21936.0
2020-11-20 14:15:00,32.02,32.03,32.01,32.03,30800.0,30.4641,30.4737,30.4546,30.4737,30800.0
2020-11-20 14:20:00,32.02,32.03,32.01,32.02,35816.0,30.4641,30.4737,30.4546,30.4641,35816.0
2020-11-20 14:25:00,32.02,32.04,32.02,32.04,36984.0,30.4641,30.4832,30.4641,30.4832,36984.0
2020-11-20 14:30:00,32.04,32.06,32.03,32.06,62484.0,30.4832,30.5022,30.4737,30.5022,62484.0
2020-11-20 14:35:00,32.06,32.08,32.04,32.04,77628.0,30.5022,30.5212,30.4832,30.4832,77628.0
2020-11-20 14:40:00,32.04,32.07,32.03,32.07,74904.0,30.4832,30.5117,30.4737,30.5117,74904.0
2020-11-20 14:45:00,32.07,32.08,32.05,32.06,44836.0,30.5117,30.5212,30.4927,30.5022,44836.0
2020-11-20 14:50:00,32.07,32.07,32.06,32.07,12028.0,30.5117,30.5117,30.5022,30.5117,12028.0
2020-11-20 14:55:00,32.06,32.06,32.02,32.03,65340.0,30.5022,30.5022,30.4641,30.4737,65340.0
2020-11-20 15:00:00,32.04,32.04,31.99,32.0,29076.0,30.4832,30.4832,30.4356,30.4451,29076.0
2020-11-20 15:05:00,32.0,32.02,31.98,31.98,21728.0,30.4451,30.4641,30.4261,30.4261,21728.0
2020-11-20 15:10:00,31.97,31.98,31.93,31.97,48080.0,30.4166,30.4261,30.3785,30.4166,48080.0
2020-11-20 15:15:00,31.96,31.98,31.93,31.97,68660.0,30.4071,30.4261,30.3785,30.4166,68660.0
2020-11-20 15:20:00,31.97,32.01,31.96,32.0,80696.0,30.4166,30.4546,30.4071,30.4451,80696.0
2020-11-20 15:25:00,32.0,32.0,31.98,31.98,61312.0,30.4451,30.4451,30.4261,30.4261,61312.0
2020-11-20 15:30:00,31.98,32.01,31.97,32.0,93544.0,30.4261,30.4546,30.4166,30.4451,93544.0
2020-11-20 15:35:00,32.0,32.02,31.99,32.01,52256.0,30.4451,30.4641,30.4356,30.4546,52256.0
2020-11-20 15:40:00,32.0,32.02,31.99,32.01,61564.0,30.4451,30.4641,30.4356,30.4546,61564.0
2020-11-20 15:45:00,32.01,32.06,32.01,32.01,61336.0,30.4546,30.5022,30.4546,30.4546,61336.0
2020-11-20 15:50:00,32.0,32.0,31.95,31.95,168940.0,30.4451,30.4451,30.3975,30.3975,168940.0
2020-11-20 15:55:00,31.93,31.94,31.84,31.85,291460.0,30.3785,30.388,30.2929,30.3024,291460.0
2020-11-23 09:30:00,32.09,32.17,32.02,32.17,66340.0,30.5307,30.6069,30.4641,30.6069,66340.0
2020-11-23 09:35:00,32.17,32.22,32.14,32.2,27488.0,30.6069,30.6544,30.5783,30.6354,27488.0
2020-11-23 09:40:00,32.19,32.24,32.18,32.24,25940.0,30.6259,30.6734,30.6164,30.6734,25940.0
2020-11-23 09:45:00,32.24,32.3,32.24,32.29,21048.0,30.6734,30.7305,30.6734,30.721,21048.0
2020-11-23 09:50:00,32.35,32.37,32.32,32.35,13824.0,30.7781,30.7971,30.7496,30.7781,13824.0
2020-11-23 09:55:00,32.37,32.4,32.33,32.34,17752.0,30.7971,30.8257,30.7591,30.7686,17752.0
2020-11-23 10:00:00,32.3,32.32,32.24,32.24,27592.0,30.7305,30.7496,30.6734,30.6734,27592.0
2020-11-23 10:05:00,32.24,32.27,32.14,32.23,128404.0,30.6734,30.702,30.5783,30.6639,128404.0
2020-11-23 10:10:00,32.25,32.25,32.19,32.22,19604.0,30.683,30.683,30.6259,30.6544,19604.0
2020-11-23 10:15:00,32.23,32.24,32.19,32.19,30208.0,30.6639,30.6734,30.6259,30.6259,30208.0
2020-11-23 10:20:00,32.19,32.19,32.12,32.12,33380.0,30.6259,30.6259,30.5593,30.5593,33380.0
2020-11-23 10:25:00,32.13,32.13,32.07,32.08,97884.0,30.5688,30.5688,30.5117,30.5212,97884.0
2020-11-23 10:30:00,32.05,32.15,32.05,32.15,22412.0,30.4927,30.5878,30.4927,30.5878,22412.0
2020-11-23 10:35:00,32.12,32.18,32.11,32.18,49884.0,30.5593,30.6164,30.5498,30.6164,49884.0
2020-11-23 10:40:00,32.2,32.22,32.18,32.2,16192.0,30.6354,30.6544,30.6164,30.6354,16192.0
2020-11-23 10:45:00,32.2,32.27,32.19,32.27,16808.0,30.6354,30.702,30.6259,30.702,16808.0
2020-11-23 10:50:00,32.26,32.29,32.24,32.28,15704.0,30.6925,30.721,30.6734,30.7115,15704.0
2020-11-23 10:55:00,32.28,32.31,32.28,32.3,29280.0,30.7115,30.74,30.7115,30.7305,29280.0
2020-11-23 11:00:00,32.29,32.31,32.26,32.29,110596.0,30.721,30.74,30.6925,30.721,110596.0
2020-11-23 11:05:00,32.29,32.32,32.27,32.29,78656.0,30.721,30.7496,30.702,30.721,78656.0
2020-11-23 11:10:00,32.26,32.27,32.11,32.14,104884.0,30.6925,30.702,30.5498,30.5783,104884.0
2020-11-23 11:15:00,32.12,32.18,32.1,32.15,53116.0,30.5593,30.6164,30.5403,30.5878,53116.0
2020-11-23 11:20:00,32.13,32.14,32.08,32.08,17448.0,30.5688,30.5783,30.5212,30.5212,17448.0
2020-11-23 11:25:00,32.06,32.1,32.02,32.04,12876.0,30.5022,30.5403,30.4641,30.4832,12876.0
2020-11-23 11:30:00,32.03,32.05,31.94,31.94,12736.0,30.4737,30.4927,30.388,30.388,12736.0
2020-11-23 11:35:00,31.94,32.07,31.93,32.06,66392.0,30.388,30.5117,30.3785,30.5022,66392.0
2020-11-23 11:40:00,32.07,32.12,32.07,32.1,110128.0,30.5117,30.5593,30.5117,30.5403,110128.0
2020-11-23 11:45:00,32.08,32.09,32.01,32.07,27924.0,30.5212,30.5307,30.4546,30.5117,27924.0
2020-11-23 11:50:00,32.07,32.08,32.02,32.03,24748.0,30.5117,30.5212,30.4641,30.4737,24748.0
2020-11-23 11:55:00,32.01,32.02,31.99,32.01,7768.0,30.4546,30.4641,30.4356,30.4546,7768.0
2020-11-23 12:00:00,32.01,32.02,31.97,32.02,17284.0,30.4546,30.4641,30.4166,30.4641,17284.0
2020-11-23 12:05:00,32.01,32.04,32.0,32.0,34476.0,30.4546,30.4832,30.4451,30.4451,34476.0
2020-11-23 12:10:00,32.02,32.03,32.01,32.02,9468.0,30.4641,30.4737,30.4546,30.4641,9468.0
2020-11-23 12:15:00,32.0,32.0,31.95,31.95,28780.0,30.4451,30.4451,30.3975,30.3975,28780.0
2020-11-23 12:20:00,31.98,31.98,31.94,31.96,11492.0,30.4261,30.4261,30.388,30.4071,11492.0
2020-11-23 12:25:00,31.96,31.96,31.91,31.92,10800.0,30.4071,30.4071,30.3595,30.369,10800.0
2020-11-23 12:30:00,31.9,31.94,31.9,31.94,13920.0,30.35,30.388,30.35,30.388,13920.0
2020-11-23 12:35:00,31.95,31.97,31.95,31.97,8304.0,30.3975,30.4166,30.3975,30.4166,8304.0
2020-11-23 12:40:00,31.96,31.98,31.95,31.97,6364.0,30.4071,30.4261,30.3975,30.4166,6364.0
2020-11-23 12:45:00,31.96,31.96,31.94,31.94,7300.0,30.4071,30.4071,30.388,30.388,7300.0
2020-11-23 12:50:00,31.93,31.96,31.93,31.95,10048.0,30.3785,30.4071,30.3785,30.3975,10048.0
2020-11-23 12:55:00,31.94,31.94,31.93,31.93,4008.0,30.388,30.388,30.3785,30.3785,4008.0
2020-11-23 13:00:00,31.94,31.99,31.93,31.99,20860.0,30.388,30.4356,30.3785,30.4356,20860.0
2020-11-23 13:05:00,32.0,32.03,32.0,32.02,59420.0,30.4451,30.4737,30.4451,30.4641,59420.0
2020-11-23 13:10:00,32.02,32.05,32.02,32.05,4544.0,30.4641,30.4927,30.4641,30.4927,4544.0
2020-11-23 13:15:00,32.06,32.08,32.05,32.08,15700.0,30.5022,30.5212,30.4927,30.5212,15700.0
2020-11-23 13:20:00,32.06,32.07,32.05,32.07,16252.0,30.5022,30.5117,30.4927,30.5117,16252.0
2020-11-23 13:25:00,32.07,32.08,32.05,32.06,18420.0,30.5117,30.5212,30.4927,30.5022,18420.0
2020-11-23 13:30:00,32.06,32.06,32.0,32.02,28256.0,30.5022,30.5022,30.4451,30.4641,28256.0
2020-11-23 13:35:00,32.03,32.03,31.98,31.99,12468.0,30.4737,30.4737,30.4261,30.4356,12468.0
2020-11-23 13:40:00,31.99,32.0,31.95,31.95,18180.0,30.4356,30.4451,30.3975,30.3975,18180.0
2020-11-23 13:45:00,31.96,32.03,31.94,32.01,21828.0,30.4071,30.4737,30.388,30.4546,21828.0
2020-11-23 13:50:00,32.02,32.04,32.01,32.04,23164.0,30.4641,30.4832,30.4546,30.4832,23164.0
2020-11-23 13:55:00,32.02,32.04,32.01,32.02,12348.0,30.4641,30.4832,30.4546,30.4641,12348.0
2020-11-23 14:00:00,32.01,32.03,32.01,32.01,21044.0,30.4546,30.4737,30.4546,30.4546,21044.0
2020-11-23 14:05:00,32.02,32.02,31.96,32.0,26256.0,30.4641,30.4641,30.4071,30.4451,26256.0
2020-11-23 14:10:00,31.99,31.99,31.95,31.99,41004.0,30.4356,30.4356,30.3975,30.4356,41004.0
2020-11-23 14:15:00,32.01,32.01,31.97,31.98,21624.0,30.4546,30.4546,30.4166,30.4261,21624.0
2020-11-23 14:20:00,31.99,32.02,31.98,32.02,37068.0,30.4356,30.4641,30.4261,30.4641,37068.0
2020-11-23 14:25:00,32.02,32.02,32.0,32.0,14460.0,30.4641,30.4641,30.4451,30.4451,14460.0
2020-11-23 14:30:00,32.0,32.02,31.98,31.99,26580.0,30.4451,30.4641,30.4261,30.4356,26580.0
2020-11-23 14:35:00,31.99,31.99,31.95,31.96,57544.0,30.4356,30.4356,30.3975,30.4071,57544.0
2020-11-23 14:40:00,31.97,31.97,31.95,31.96,14988.0,30.4166,30.4166,30.3975,30.4071,14988.0
2020-11-23 14:45:00,31.97,31.98,31.96,31.98,40512.0,30.4166,30.4261,30.4071,30.4261,40512.0
2020-11-23 14:50:00,31.96,32.02,31.95,31.99,30124.0,30.4071,30.4641,30.3975,30.4356,30124.0
2020-11-23 14:55:00,32.0,32.02,32.0,32.01,19288.0,30.4451,30.4641,30.4451,30.4546,19288.0
2020-11-23 15:00:00,32.02,32.08,32.02,32.07,21004.0,30.4641,30.5212,30.4641,30.5117,21004.0
2020-11-23 15:05:00,32.08,32.1,32.06,32.09,18964.0,30.5212,30.5403,30.5022,30.5307,18964.0
2020-11-23 15:10:00,32.09,32.09,32.05,32.07,34588.0,30.5307,30.5307,30.4927,30.5117,34588.0
2020-11-23 15:15:00,32.06,32.07,32.02,32.03,17500.0,30.5022,30.5117,30.4641,30.4737,17500.0
2020-11-23 15:20:00,32.03,32.04,31.99,31.99,34100.0,30.4737,30.4832,30.4356,30.4356,34100.0
2020-11-23 15:25:00,32.02,32.02,31.98,31.99,13284.0,30.4641,30.4641,30.4261,30.4356,13284.0
2020-11-23 15:30:00,31.99,31.99,31.95,31.96,42324.0,30.4356,30.4356,30.3975,30.4071,42324.0
2020-11-23 15:35:00,31.96,31.96,31.88,31.92,98944.0,30.4071,30.4071,30.3309,30.369,98944.0
2020-11-23 15:40:00,31.92,32.0,31.92,31.99,44056.0,30.369,30.4451,30.369,30.4356,44056.0
2020-11-23 15:45:00,32.0,32.01,31.98,32.0,73728.0,30.4451,30.4546,30.4261,30.4451,73728.0
2020-11-23 15:50:00,32.01,32.02,31.97,31.99,136160.0,30.4546,30.4641,30.4166,30.4356,136160.0
2020-11-23 15:55:00,31.99,32.04,31.95,32.02,352944.0,30.4356,30.4832,30.3975,30.4641,352944.0
2020-11-24 09:30:00,32.35,32.41,32.23,32.37,110740.0,30.7781,30.8352,30.6639,30.7971,110740.0
2020-11-24 09:35:00,32.38,32.39,32.3,32.3,32104.0,30.8066,30.8162,30.7305,30.7305,32104.0
2020-11-24 09:40:00,32.3,32.3,32.21,32.22,17548.0,30.7305,30.7305,30.6449,30.6544,17548.0
2020-11-24 09:45:00,32.2,32.22,32.13,32.18,14800.0,30.6354,30.6544,30.5688,30.6164,14800.0
2020-11-24 09:50:00,32.17,32.31,32.17,32.31,12740.0,30.6069,30.74,30.6069,30.74,12740.0
2020-11-24 09:55:00,32.33,32.37,32.33,32.37,19704.0,30.7591,30.7971,30.7591,30.7971,19704.0
2020-11-24 10:00:00,32.37,32.39,32.34,32.35,20044.0,30.7971,30.8162,30.7686,30.7781,20044.0
2020-11-24 10:05:00,32.34,32.43,32.34,32.41,13920.0,30.7686,30.8542,30.7686,30.8352,13920.0
2020-11-24 10:10:00,32.41,32.43,32.38,32.42,48172.0,30.8352,30.8542,30.8066,30.8447,48172.0
2020-11-24 10:15:00,32.41,32.42,32.37,32.42,24268.0,30.8352,30.8447,30.7971,30.8447,24268.0
2020-11-24 10:20:00,32.42,32.43,32.38,32.38,43860.0,30.8447,30.8542,30.8066,30.8066,43860.0
2020-11-24 10:25:00,32.36,32.43,32.36,32.39,22412.0,30.7876,30.8542,30.7876,30.8162,22412.0
2020-11-24 10:30:00,32.39,32.39,32.27,32.3,47856.0,30.8162,30.8162,30.702,30.7305,47856.0
2020-11-24 10:35:00,32.31,32.39,32.3,32.34,29912.0,30.74,30.8162,30.7305,30.7686,29912.0
2020-11-24 10:40:00,32.34,32.39,32.33,32.38,25512.0,30.7686,30.8162,30.7591,30.8066,25512.0
2020-11-24 10:45:00,32.38,32.45,32.38,32.45,36952.0,30.8066,30.8732,30.8066,30.8732,36952.0
2020-11-24 10:50:00,32.46,32.49,32.46,32.48,43232.0,30.8828,30.9113,30.8828,30.9018,43232.0
2020-11-24 10:55:00,32.48,32.49,32.44,32.44,44472.0,30.9018,30.9113,30.8637,30.8637,44472.0
2020-11-24 11:00:00,32.44,32.48,32.4,32.47,21936.0,30.8637,30.9018,30.8257,30.8923,21936.0
2020-11-24 11:05:00,32.47,32.48,32.45,32.46,13932.0,30.8923,30.9018,30.8732,30.8828,13932.0
2020-11-24 11:10:00,32.46,32.48,32.45,32.48,31788.0,30.8828,30.9018,30.8732,30.9018,31788.0
2020-11-24 11:15:00,32.48,32.56,32.47,32.54,221508.0,30.9018,30.9779,30.8923,30.9589,221508.0
2020-11-24 11:20:00,32.55,32.58,32.55,32.56,34732.0,30.9684,30.9969,30.9684,30.9779,34732.0
2020-11-24 11:25:00,32.57,32.6,32.57,32.59,29736.0,30.9874,31.016,30.9874,31.0064,29736.0
2020-11-24 11:30:00,32.59,32.64,32.57,32.64,45352.0,31.0064,31.054,30.9874,31.054,45352.0
2020-11-24 11:35:00,32.63,32.65,32.58,32.59,51588.0,31.0445,31.0635,30.9969,31.0064,51588.0
2020-11-24 11:40:00,32.59,32.63,32.59,32.62,26724.0,31.0064,31.0445,31.0064,31.035,26724.0
2020-11-24 11:45:00,32.62,32.68,32.6,32.68,25564.0,31.035,31.0921,31.016,31.0921,25564.0
2020-11-24 11:50:00,32.67,32.7,32.63,32.7,15924.0,31.0826,31.1111,31.0445,31.1111,15924.0
2020-11-24 11:55:00,32.7,32.72,32.65,32.65,23896.0,31.1111,31.1301,31.0635,31.0635,23896.0
2020-11-24 12:00:00,32.65,32.65,32.59,32.59,20704.0,31.0635,31.0635,31.0064,31.0064,20704.0
2020-11-24 12:05:00,32.6,32.6,32.59,32.6,25088.0,31.016,31.016,31.0064,31.016,25088.0
2020-11-24 12:10:00,32.6,32.61,32.59,32.6,8220.0,31.016,31.0255,31.0064,31.016,8220.0
2020-11-24 12:15:00,32.6,32.61,32.57,32.57,17392.0,31.016,31.0255,30.9874,30.9874,17392.0
2020-11-24 12:20:00,32.55,32.56,32.52,32.53,13160.0,30.9684,30.9779,30.9398,30.9494,13160.0
2020-11-24 12:25:00,32.54,32.56,32.53,32.54,23552.0,30.9589,30.9779,30.9494,30.9589,23552.0
2020-11-24 12:30:00,32.55,32.59,32.55,32.59,16604.0,30.9684,31.0064,30.9684,31.0064,16604.0
2020-11-24 12:35:00,32.59,32.61,32.54,32.55,15248.0,31.0064,31.0255,30.9589,30.9684,15248.0
2020-11-24 12:40:00,32.55,32.56,32.53,32.53,25216.0,30.9684,30.9779,30.9494,30.9494,25216.0
2020-11-24 12:45:00,32.54,32.56,32.53,32.54,9716.0,30.9589,30.9779,30.9494,30.9589,9716.0
2020-11-24 12:50:00,32.55,32.6,32.55,32.59,49552.0,30.9684,31.016,30.9684,31.0064,49552.0
2020-11-24 12:55:00,32.59,32.59,32.56,32.57,9276.0,31.0064,31.0064,30.9779,30.9874,9276.0
2020-11-24 13:00:00,32.57,32.59,32.56,32.59,20008.0,30.9874,31.0064,30.9779,31.0064,20008.0
2020-11-24 13:05:00,32.59,32.63,32.59,32.61,27592.0,31.0064,31.0445,31.0064,31.0255,27592.0
2020-11-24 13:10:00,32.61,32.62,32.6,32.61,22092.0,31.0255,31.035,31.016,31.0255,22092.0
2020-11-24 13:15:00,32.61,32.62,32.61,32.61,29680.0,31.0255,31.035,31.0255,31.0255,29680.0
2020-11-24 13:20:00,32.61,32.61,32.59,32.6,19188.0,31.0255,31.0255,31.0064,31.016,19188.0
2020-11-24 13:25:00,32.59,32.6,32.56,32.6,11444.0,31.0064,31.016,30.9779,31.016,11444.0
2020-11-24 13:30:00,32.6,32.61,32.59,32.6,7888.0,31.016,31.0255,31.0064,31.016,7888.0
2020-11-24 13:35:00,32.6,32.6,32.57,32.59,39712.0,31.016,31.016,30.9874,31.0064,39712.0
2020-11-24 13:40:00,32.6,32.71,32.6,32.65,41300.0,31.016,31.1206,31.016,31.0635,41300.0
2020-11-24 13:45:00,32.63,32.65,32.57,32.58,22708.0,31.0445,31.0635,30.9874,30.9969,22708.0
2020-11-24 13:50:00,32.58,32.59,32.56,32.56,8964.0,30.9969,31.0064,30.9779,30.9779,8964.0
2020-11-24 13:55:00,32.56,32.58,32.56,32.58,11352.0,30.9779,30.9969,30.9779,30.9969,11352.0
2020-11-24 14:00:00,32.58,32.61,32.58,32.61,16236.0,30.9969,31.0255,30.9969,31.0255,16236.0
2020-11-24 14:05:00,32.61,32.65,32.59,32.59,30468.0,31.0255,31.0635,31.0064,31.0064,30468.0
2020-11-24 14:10:00,32.6,32.63,32.59,32.63,31800.0,31.016,31.0445,31.0064,31.0445,31800.0
2020-11-24 14:15:00,32.63,32.76,32.62,32.74,110172.0,31.0445,31.1682,31.035,31.1492,110172.0
2020-11-24 14:20:00,32.74,32.77,32.74,32.75,75252.0,31.1492,31.1777,31.1492,31.1587,75252.0
2020-11-24 14:25:00,32.76,32.77,32.74,32.74,94788.0,31.1682,31.1777,31.1492,31.1492,94788.0
2020-11-24 14:30:00,32.74,32.77,32.73,32.76,73600.0,31.1492,31.1777,31.1396,31.1682,73600.0
2020-11-24 14:35:00,32.76,32.84,32.76,32.83,83920.0,31.1682,31.2443,31.1682,31.2348,83920.0
2020-11-24 14:40:00,32.84,32.87,32.83,32.84,47480.0,31.2443,31.2728,31.2348,31.2443,47480.0
2020-11-24 14:45:00,32.84,32.85,32.8,32.8,64556.0,31.2443,31.2538,31.2062,31.2062,64556.0
2020-11-24 14:50:00,32.81,32.83,32.8,32.83,34200.0,31.2158,31.2348,31.2062,31.2348,34200.0
2020-11-24 14:55:00,32.83,32.87,32.83,32.87,25864.0,31.2348,31.2728,31.2348,31.2728,25864.0
2020-11-24 15:00:00,32.86,32.86,32.82,32.84,32860.0,31.2633,31.2633,31.2253,31.2443,32860.0
2020-11-24 15:05:00,32.85,32.86,32.81,32.83,22772.0,31.2538,31.2633,31.2158,31.2348,22772.0
2020-11-24 15:10:00,32.82,32.86,32.8,32.8,31996.0,31.2253,31.2633,31.2062,31.2062,31996.0
2020-11-24 15:15:00,32.8,32.83,32.79,32.81,28312.0,31.2062,31.2348,31.1967,31.2158,28312.0
2020-11-24 15:20:00,32.8,32.85,32.8,32.85,38012.0,31.2062,31.2538,31.2062,31.2538,38012.0
2020-11-24 15:25:00,32.85,32.87,32.84,32.86,35248.0,31.2538,31.2728,31.2443,31.2633,35248.0
2020-11-24 15:30:00,32.85,32.86,32.81,32.86,38788.0,31.2538,31.2633,31.2158,31.2633,38788.0
2020-11-24 15:35:00,32.86,32.86,32.8,32.82,55056.0,31.2633,31.2633,31.2062,31.2253,55056.0
2020-11-24 15:40:00,32.82,32.82,32.77,32.78,73600.0,31.2253,31.2253,31.1777,31.1872,73600.0
2020-11-24 15:45:00,32.77,32.83,32.77,32.81,70104.0,31.1777,31.2348,31.1777,31.2158,70104.0
2020-11-24 15:50:00,32.79,32.83,32.79,32.81,151116.0,31.1967,31.2348,31.1967,31.2158,151116.0
2020-11-24 15:55:00,32.82,32.85,32.81,32.81,240512.0,31.2253,31.2538,31.2158,31.2158,240512.0
2020-11-25 09:30:00,32.69,32.69,32.48,32.63,100236.0,31.1016,31.1016,30.9018,31.0445,100236.0
2020-11-25 09:35:00,32.61,32.67,32.59,32.6,40228.0,31.0255,31.0826,31.0064,31.016,40228.0
2020-11-25 09:40:00,32.58,32.61,32.54,32.61,19888.0,30.9969,31.0255,30.9589,31.0255,19888.0
2020-11-25 09:45:00,32.62,32.68,32.59,32.59,24828.0,31.035,31.0921,31.0064,31.0064,24828.0
2020-11-25 09:50:00,32.59,32.6,32.56,32.59,13076.0,31.0064,31.016,30.9779,31.0064,13076.0
2020-11-25 09:55:00,32.58,32.58,32.47,32.5,13884.0,30.9969,30.9969,30.8923,30.9208,13884.0
2020-11-25 10:00:00,32.51,32.56,32.49,32.54,23848.0,30.9303,30.9779,30.9113,30.9589,23848.0
2020-11-25 10:05:00,32.54,32.59,32.54,32.59,10248.0,30.9589,31.0064,30.9589,31.0064,10248.0
2020-11-25 10:10:00,32.61,32.67,32.61,32.67,15560.0,31.0255,31.0826,31.0255,31.0826,15560.0
2020-11-25 10:15:00,32.68,32.68,32.67,32.67,6860.0,31.0921,31.0921,31.0826,31.0826,6860.0
2020-11-25 10:20:00,32.67,32.67,32.6,32.62,34984.0,31.0826,31.0826,31.016,31.035,34984.0
2020-11-25 10:25:00,32.61,32.64,32.61,32.63,18332.0,31.0255,31.054,31.0255,31.0445,18332.0
2020-11-25 10:30:00,32.65,32.66,32.63,32.65,22564.0,31.0635,31.073,31.0445,31.0635,22564.0
2020-11-25 10:35:00,32.66,32.69,32.63,32.65,21588.0,31.073,31.1016,31.0445,31.0635,21588.0
2020-11-25 10:40:00,32.63,32.63,32.57,32.58,31424.0,31.0445,31.0445,30.9874,30.9969,31424.0
2020-11-25 10:45:00,32.6,32.6,32.58,32.59,11120.0,31.016,31.016,30.9969,31.0064,11120.0
2020-11-25 10:50:00,32.59,32.61,32.58,32.59,27660.0,31.0064,31.0255,30.9969,31.0064,27660.0
2020-11-25 10:55:00,32.59,32.59,32.51,32.52,44864.0,31.0064,31.0064,30.9303,30.9398,44864.0
2020-11-25 11:00:00,32.52,32.56,32.51,32.56,42180.0,30.9398,30.9779,30.9303,30.9779,42180.0
2020-11-25 11:05:00,32.55,32.61,32.54,32.61,45848.0,30.9684,31.0255,30.9589,31.0255,45848.0
2020-11-25 11:10:00,32.6,32.6,32.58,32.59,25328.0,31.016,31.016,30.9969,31.0064,25328.0
2020-11-25 11:15:00,32.59,32.59,32.57,32.58,14672.0,31.0064,31.0064,30.9874,30.9969,14672.0
2020-11-25 11:20:00,32.58,32.61,32.56,32.57,47636.0,30.9969,31.0255,30.9779,30.9874,47636.0
2020-11-25 11:25:00,32.57,32.6,32.55,32.59,34420.0,30.9874,31.016,30.9684,31.0064,34420.0
2020-11-25 11:30:00,32.59,32.59,32.56,32.56,20440.0,31.0064,31.0064,30.9779,30.9779,20440.0
2020-11-25 11:35:00,32.56,32.57,32.55,32.57,16096.0,30.9779,30.9874,30.9684,30.9874,16096.0
2020-11-25 11:40:00,32.57,32.58,32.54,32.56,25864.0,30.9874,30.9969,30.9589,30.9779,25864.0
2020-11-25 11:45:00,32.55,32.61,32.53,32.6,87348.0,30.9684,31.0255,30.9494,31.016,87348.0
2020-11-25 11:50:00,32.62,32.63,32.6,32.63,12296.0,31.035,31.0445,31.016,31.0445,12296.0
2020-11-25 11:55:00,32.64,32.65,32.61,32.62,13860.0,31.054,31.0635,31.0255,31.035,13860.0
2020-11-25 12:00:00,32.62,32.63,32.58,32.58,7200.0,31.035,31.0445,30.9969,30.9969,7200.0
2020-11-25 12:05:00,32.59,32.6,32.59,32.59,9604.0,31.0064,31.016,31.0064,31.0064,9604.0
2020-11-25 12:10:00,32.61,32.61,32.58,32.58,11332.0,31.0255,31.0255,30.9969,30.9969,11332.0
2020-11-25 12:15:00,32.58,32.59,32.57,32.57,9348.0,30.9969,31.0064,30.9874,30.9874,9348.0
2020-11-25 12:20:00,32.57,32.58,32.56,32.56,8808.0,30.9874,30.9969,30.9779,30.9779,8808.0
2020-11-25 12:25:00,32.56,32.57,32.56,32.56,6844.0,30.9779,30.9874,30.9779,30.9779,6844.0
2020-11-25 12:30:00,32.56,32.6,32.56,32.6,64252.0,30.9779,31.016,30.9779,31.016,64252.0
2020-11-25 12:35:00,32.59,32.62,32.58,32.62,9980.0,31.0064,31.035,30.9969,31.035,9980.0
2020-11-25 12:40:00,32.63,32.69,32.62,32.68,17552.0,31.0445,31.1016,31.035,31.0921,17552.0
2020-11-25 12:45:00,32.69,32.69,32.66,32.66,8968.0,31.1016,31.1016,31.073,31.073,8968.0
2020-11-25 12:50:00,32.68,32.69,32.66,32.69,13308.0,31.0921,31.1016,31.073,31.1016,13308.0
2020-11-25 12:55:00,32.69,32.71,32.69,32.7,8844.0,31.1016,31.1206,31.1016,31.1111,8844.0
2020-11-25 13:00:00,32.71,32.73,32.68,32.69,17436.0,31.1206,31.1396,31.0921,31.1016,17436.0
2020-11-25 13:05:00,32.67,32.68,32.66,32.68,17096.0,31.0826,31.0921,31.073,31.0921,17096.0
2020-11-25 13:10:00,32.68,32.69,32.63,32.63,12436.0,31.0921,31.1016,31.0445,31.0445,12436.0
2020-11-25 13:15:00,32.63,32.67,32.62,32.65,7264.0,31.0445,31.0826,31.035,31.0635,7264.0
2020-11-25 13:20:00,32.65,32.67,32.64,32.66,9788.0,31.0635,31.0826,31.054,31.073,9788.0
2020-11-25 13:25:00,32.66,32.66,32.64,32.65,17304.0,31.073,31.073,31.054,31.0635,17304.0
2020-11-25 13:30:00,32.65,32.67,32.63,32.67,9612.0,31.0635,31.0826,31.0445,31.0826,9612.0
2020-11-25 13:35:00,32.67,32.7,32.66,32.68,19836.0,31.0826,31.1111,31.073,31.0921,19836.0
2020-11-25 13:40:00,32.68,32.68,32.65,32.65,8384.0,31.0921,31.0921,31.0635,31.0635,8384.0
2020-11-25 13:45:00,32.65,32.65,32.62,32.62,11100.0,31.0635,31.0635,31.035,31.035,11100.0
2020-11-25 13:50:00,32.62,32.62,32.6,32.61,9760.0,31.035,31.035,31.016,31.0255,9760.0
2020-11-25 13:55:00,32.61,32.66,32.6,32.63,22564.0,31.0255,31.073,31.016,31.0445,22564.0
2020-11-25 14:00:00,32.63,32.63,32.57,32.57,5472.0,31.0445,31.0445,30.9874,30.9874,5472.0
2020-11-25 14:05:00,32.57,32.58,32.56,32.57,16908.0,30.9874,30.9969,30.9779,30.9874,16908.0
2020-11-25 14:10:00,32.57,32.57,32.55,32.55,13848.0,30.9874,30.9874,30.9684,30.9684,13848.0
2020-11-25 14:15:00,32.54,32.57,32.54,32.57,14840.0,30.9589,30.9874,30.9589,30.9874,14840.0
2020-11-25 14:20:00,32.58,32.61,32.58,32.61,18040.0,30.9969,31.0255,30.9969,31.0255,18040.0
2020-11-25 14:25:00,32.61,32.66,32.61,32.63,19244.0,31.0255,31.073,31.0255,31.0445,19244.0
2020-11-25 14:30:00,32.63,32.64,32.61,32.61,10348.0,31.0445,31.054,31.0255,31.0255,10348.0
2020-11-25 14:35:00,32.62,32.63,32.6,32.6,13632.0,31.035,31.0445,31.016,31.016,13632.0
2020-11-25 14:40:00,32.61,32.62,32.61,32.62,21928.0,31.0255,31.035,31.0255,31.035,21928.0
2020-11-25 14:45:00,32.63,32.64,32.61,32.63,25116.0,31.0445,31.054,31.0255,31.0445,25116.0
2020-11-25 14:50:00,32.63,32.67,32.63,32.67,18588.0,31.0445,31.0826,31.0445,31.0826,18588.0
2020-11-25 14:55:00,32.67,32.68,32.66,32.68,10388.0,31.0826,31.0921,31.073,31.0921,10388.0
2020-11-25 15:00:00,32.68,32.69,32.65,32.68,21344.0,31.0921,31.1016,31.0635,31.0921,21344.0
2020-11-25 15:05:00,32.68,32.72,32.67,32.72,13568.0,31.0921,31.1301,31.0826,31.1301,13568.0
2020-11-25 15:10:00,32.72,32.75,32.72,32.75,30348.0,31.1301,31.1587,31.1301,31.1587,30348.0
2020-11-25 15:15:00,32.75,32.79,32.74,32.79,23240.0,31.1587,31.1967,31.1492,31.1967,23240.0
2020-11-25 15:20:00,32.78,32.78,32.73,32.76,20040.0,31.1872,31.1872,31.1396,31.1682,20040.0
2020-11-25 15:25:00,32.75,32.78,32.75,32.76,31740.0,31.1587,31.1872,31.1587,31.1682,31740.0
2020-11-25 15:30:00,32.76,32.77,32.75,32.75,48500.0,31.1682,31.1777,31.1587,31.1587,48500.0
2020-11-25 15:35:00,32.75,32.75,32.73,32.75,45420.0,31.1587,31.1587,31.1396,31.1587,45420.0
2020-11-25 15:40:00,32.75,32.78,32.75,32.78,43708.0,31.1587,31.1872,31.1587,31.1872,43708.0
2020-11-25 15:45:00,32.78,32.79,32.77,32.78,69856.0,31.1872,31.1967,31.1777,31.1872,69856.0
2020-11-25 15:50:00,32.77,32.77,32.74,32.77,114784.0,31.1777,31.1777,31.1492,31.1777,114784.0
2020-11-25 15:55:00,32.77,32.77,32.7,32.71,255944.0,31.1777,31.1777,31.1111,31.1206,255944.0
2020-11-27 09:30:00,32.93,33.04,32.85,32.9,153524.0,31.3299,31.4346,31.2538,31.3014,153524.0
2020-11-27 09:35:00,32.92,33.11,32.92,33.05,21264.0,31.3204,31.5012,31.3204,31.4441,21264.0
2020-11-27 09:40:00,33.01,33.05,32.99,33.03,40516.0,31.406,31.4441,31.387,31.4251,40516.0
2020-11-27 09:45:00,33.04,33.08,32.99,33.06,19628.0,31.4346,31.4726,31.387,31.4536,19628.0
2020-11-27 09:50:00,33.08,33.08,32.97,32.99,20056.0,31.4726,31.4726,31.368,31.387,20056.0
2020-11-27 09:55:00,33.01,33.03,32.98,33.03,24200.0,31.406,31.4251,31.3775,31.4251,24200.0
2020-11-27 10:00:00,33.03,33.03,32.93,32.93,19948.0,31.4251,31.4251,31.3299,31.3299,19948.0
2020-11-27 10:05:00,32.92,32.93,32.83,32.92,12400.0,31.3204,31.3299,31.2348,31.3204,12400.0
2020-11-27 10:10:00,32.91,32.94,32.9,32.9,6492.0,31.3109,31.3394,31.3014,31.3014,6492.0
2020-11-27 10:15:00,32.9,32.9,32.8,32.8,15096.0,31.3014,31.3014,31.2062,31.2062,15096.0
2020-11-27 10:20:00,32.8,32.88,32.79,32.88,13640.0,31.2062,31.2824,31.1967,31.2824,13640.0
2020-11-27 10:25:00,32.87,32.87,32.84,32.87,8400.0,31.2728,31.2728,31.2443,31.2728,8400.0
2020-11-27 10:30:00,32.86,32.87,32.81,32.82,29204.0,31.2633,31.2728,31.2158,31.2253,29204.0
2020-11-27 10:35:00,32.81,32.88,32.8,32.88,17372.0,31.2158,31.2824,31.2062,31.2824,17372.0
2020-11-27 10:40:00,32.89,32.94,32.88,32.94,34524.0,31.2919,31.3394,31.2824,31.3394,34524.0
2020-11-27 10:45:00,32.94,32.99,32.93,32.99,17980.0,31.3394,31.387,31.3299,31.387,17980.0
2020-11-27 10:50:00,32.97,32.98,32.93,32.93,16900.0,31.368,31.3775,31.3299,31.3299,16900.0
2020-11-27 10:55:00,32.93,32.94,32.88,32.91,21692.0,31.3299,31.3394,31.2824,31.3109,21692.0
2020-11-27 11:00:00,32.93,32.95,32.92,32.95,13640.0,31.3299,31.349,31.3204,31.349,13640.0
2020-11-27 11:05:00,32.94,32.96,32.91,32.96,16788.0,31.3394,31.3585,31.3109,31.3585,16788.0
2020-11-27 11:10:00,32.96,32.96,32.92,32.93,21936.0,31.3585,31.3585,31.3204,31.3299,21936.0
2020-11-27 11:15:00,32.94,32.97,32.92,32.97,14580.0,31.3394,31.368,31.3204,31.368,14580.0
2020-11-27 11:20:00,32.98,32.98,32.94,32.97,16796.0,31.3775,31.3775,31.3394,31.368,16796.0
2020-11-27 11:25:00,32.97,32.98,32.96,32.97,13220.0,31.368,31.3775,31.3585,31.368,13220.0
2020-11-27 11:30:00,32.97,32.97,32.84,32.85,57012.0,31.368,31.368,31.2443,31.2538,57012.0
2020-11-27 11:35:00,32.85,32.85,32.79,32.85,10420.0,31.2538,31.2538,31.1967,31.2538,10420.0
2020-11-27 11:40:00,32.87,32.9,32.86,32.88,12092.0,31.2728,31.3014,31.2633,31.2824,12092.0
2020-11-27 11:45:00,32.87,32.87,32.79,32.79,28748.0,31.2728,31.2728,31.1967,31.1967,28748.0
2020-11-27 11:50:00,32.81,32.81,32.77,32.77,11656.0,31.2158,31.2158,31.1777,31.1777,11656.0
2020-11-27 11:55:00,32.77,32.86,32.77,32.85,27580.0,31.1777,31.2633,31.1777,31.2538,27580.0
2020-11-27 12:00:00,32.86,32.87,32.84,32.85,30152.0,31.2633,31.2728,31.2443,31.2538,30152.0
2020-11-27 12:05:00,32.85,32.86,32.83,32.84,39780.0,31.2538,31.2633,31.2348,31.2443,39780.0
2020-11-27 12:10:00,32.85,32.86,32.82,32.84,19108.0,31.2538,31.2633,31.2253,31.2443,19108.0
2020-11-27 12:15:00,32.85,32.89,32.85,32.88,11848.0,31.2538,31.2919,31.2538,31.2824,11848.0
2020-11-27 12:20:00,32.87,32.87,32.83,32.84,21432.0,31.2728,31.2728,31.2348,31.2443,21432.0
2020-11-27 12:25:00,32.83,32.85,32.82,32.83,30800.0,31.2348,31.2538,31.2253,31.2348,30800.0
2020-11-27 12:30:00,32.83,32.85,32.81,32.84,31212.0,31.2348,31.2538,31.2158,31.2443,31212.0
2020-11-27 12:35:00,32.83,32.87,32.82,32.86,22824.0,31.2348,31.2728,31.2253,31.2633,22824.0
2020-11-27 12:40:00,32.87,32.89,32.87,32.88,19768.0,31.2728,31.2919,31.2728,31.2824,19768.0
2020-11-27 12:45:00,32.88,32.9,32.87,32.88,33540.0,31.2824,31.3014,31.2728,31.2824,33540.0
2020-11-27 12:50:00,32.9,32.94,32.89,32.91,33448.0,31.3014,31.3394,31.2919,31.3109,33448.0
2020-11-27 12:55:00,32.89,32.99,32.89,32.98,118672.0,31.2919,31.387,31.2919,31.3775,118672.0
2020-11-30 09:30:00,32.81,33.03,32.76,32.98,146880.0,31.2158,31.4251,31.1682,31.3775,146880.0
2020-11-30 09:35:00,32.97,33.0,32.77,32.82,95628.0,31.368,31.3965,31.1777,31.2253,95628.0
2020-11-30 09:40:00,32.84,32.94,32.84,32.92,63124.0,31.2443,31.3394,31.2443,31.3204,63124.0
2020-11-30 09:45:00,32.92,32.92,32.83,32.83,45580.0,31.3204,31.3204,31.2348,31.2348,45580.0
2020-11-30 09:50:00,32.81,32.81,32.72,32.76,99716.0,31.2158,31.2158,31.1301,31.1682,99716.0
2020-11-30 09:55:00,32.78,32.85,32.78,32.8,21912.0,31.1872,31.2538,31.1872,31.2062,21912.0
2020-11-30 10:00:00,32.81,32.84,32.73,32.73,27440.0,31.2158,31.2443,31.1396,31.1396,27440.0
2020-11-30 10:05:00,32.74,32.76,32.73,32.73,31016.0,31.1492,31.1682,31.1396,31.1396,31016.0
2020-11-30 10:10:00,32.73,32.77,32.73,32.75,32416.0,31.1396,31.1777,31.1396,31.1587,32416.0
2020-11-30 10:15:00,32.75,32.82,32.74,32.82,38212.0,31.1587,31.2253,31.1492,31.2253,38212.0
2020-11-30 10:20:00,32.83,32.84,32.82,32.84,26884.0,31.2348,31.2443,31.2253,31.2443,26884.0
2020-11-30 10:25:00,32.85,32.85,32.79,32.8,36520.0,31.2538,31.2538,31.1967,31.2062,36520.0
2020-11-30 10:30:00,32.79,32.79,32.74,32.74,36156.0,31.1967,31.1967,31.1492,31.1492,36156.0
2020-11-30 10:35:00,32.73,32.73,32.64,32.67,71772.0,31.1396,31.1396,31.054,31.0826,71772.0
2020-11-30 10:40:00,32.66,32.67,32.51,32.52,49432.0,31.073,31.0826,30.9303,30.9398,49432.0
2020-11-30 10:45:00,32.52,32.64,32.51,32.6,35060.0,30.9398,31.054,30.9303,31.016,35060.0
2020-11-30 10:50:00,32.61,32.71,32.61,32.65,24584.0,31.0255,31.1206,31.0255,31.0635,24584.0
2020-11-30 10:55:00,32.64,32.68,32.64,32.64,17332.0,31.054,31.0921,31.054,31.054,17332.0
2020-11-30 11:00:00,32.65,32.71,32.65,32.7,19032.0,31.0635,31.1206,31.0635,31.1111,19032.0
2020-11-30 11:05:00,32.7,32.74,32.68,32.69,22904.0,31.1111,31.1492,31.0921,31.1016,22904.0
2020-11-30 11:10:00,32.7,32.75,32.68,32.74,24936.0,31.1111,31.1587,31.0921,31.1492,24936.0
2020-11-30 11:15:00,32.73,32.73,32.55,32.55,21844.0,31.1396,31.1396,30.9684,30.9684,21844.0
2020-11-30 11:20:00,32.57,32.6,32.57,32.59,41580.0,30.9874,31.016,30.9874,31.0064,41580.0
2020-11-30 11:25:00,32.58,32.61,32.58,32.61,18424.0,30.9969,31.0255,30.9969,31.0255,18424.0
2020-11-30 11:30:00,32.62,32.65,32.56,32.56,33060.0,31.035,31.0635,30.9779,30.9779,33060.0
2020-11-30 11:35:00,32.58,32.65,32.57,32.65,19856.0,30.9969,31.0635,30.9874,31.0635,19856.0
2020-11-30 11:40:00,32.64,32.7,32.63,32.66,25044.0,31.054,31.1111,31.0445,31.073,25044.0
2020-11-30 11:45:00,32.69,32.71,32.69,32.71,18852.0,31.1016,31.1206,31.1016,31.1206,18852.0
2020-11-30 11:50:00,32.7,32.73,32.68,32.72,69596.0,31.1111,31.1396,31.0921,31.1301,69596.0
2020-11-30 11:55:00,32.71,32.79,32.68,32.68,92280.0,31.1206,31.1967,31.0921,31.0921,92280.0
2020-11-30 12:00:00,32.67,32.67,32.6,32.6,13116.0,31.0826,31.0826,31.016,31.016,13116.0
2020-11-30 12:05:00,32.61,32.63,32.56,32.63,27132.0,31.0255,31.0445,30.9779,31.0445,27132.0
2020-11-30 12:10:00,32.64,32.64,32.6,32.62,10088.0,31.054,31.054,31.016,31.035,10088.0
2020-11-30 12:15:00,32.63,32.63,32.58,32.58,15696.0,31.0445,31.0445,30.9969,30.9969,15696.0
2020-11-30 12:20:00,32.57,32.61,32.55,32.61,10072.0,30.9874,31.0255,30.9684,31.0255,10072.0
2020-11-30 12:25:00,32.6,32.61,32.58,32.6,25872.0,31.016,31.0255,30.9969,31.016,25872.0
2020-11-30 12:30:00,32.62,32.68,32.61,32.68,28572.0,31.035,31.0921,31.0255,31.0921,28572.0
2020-11-30 12:35:00,32.67,32.71,32.67,32.71,55428.0,31.0826,31.1206,31.0826,31.1206,55428.0
2020-11-30 12:40:00,32.72,32.74,32.68,32.74,36056.0,31.1301,31.1492,31.0921,31.1492,36056.0
2020-11-30 12:45:00,32.74,32.77,32.73,32.75,53080.0,31.1492,31.1777,31.1396,31.1587,53080.0
2020-11-30 12:50:00,32.76,32.77,32.73,32.74,52636.0,31.1682,31.1777,31.1396,31.1492,52636.0
2020-11-30 12:55:00,32.74,32.76,32.64,32.68,64396.0,31.1492,31.1682,31.054,31.0921,64396.0
2020-11-30 13:00:00,32.67,32.68,32.63,32.64,12556.0,31.0826,31.0921,31.0445,31.054,12556.0
2020-11-30 13:05:00,32.63,32.66,32.62,32.62,25412.0,31.0445,31.073,31.035,31.035,25412.0
2020-11-30 13:10:00,32.62,32.68,32.62,32.66,51832.0,31.035,31.0921,31.035,31.073,51832.0
2020-11-30 13:15:00,32.65,32.69,32.65,32.69,21140.0,31.0635,31.1016,31.0635,31.1016,21140.0
2020-11-30 13:20:00,32.68,32.7,32.67,32.7,5200.0,31.0921,31.1111,31.0826,31.1111,5200.0
2020-11-30 13:25:00,32.69,32.7,32.67,32.68,14884.0,31.1016,31.1111,31.0826,31.0921,14884.0
2020-11-30 13:30:00,32.68,32.71,32.68,32.7,24232.0,31.0921,31.1206,31.0921,31.1111,24232.0
2020-11-30 13:35:00,32.7,32.72,32.7,32.7,9796.0,31.1111,31.1301,31.1111,31.1111,9796.0
2020-11-30 13:40:00,32.71,32.73,32.71,32.72,14852.0,31.1206,31.1396,31.1206,31.1301,14852.0
2020-11-30 13:45:00,32.72,32.76,32.71,32.75,27316.0,31.1301,31.1682,31.1206,31.1587,27316.0
2020-11-30 13:50:00,32.75,32.75,32.72,32.74,15360.0,31.1587,31.1587,31.1301,31.1492,15360.0
2020-11-30 13:55:00,32.73,32.74,32.69,32.69,16620.0,31.1396,31.1492,31.1016,31.1016,16620.0
2020-11-30 14:00:00,32.68,32.68,32.65,32.66,20632.0,31.0921,31.0921,31.0635,31.073,20632.0
2020-11-30 14:05:00,32.66,32.68,32.64,32.66,19012.0,31.073,31.0921,31.054,31.073,19012.0
2020-11-30 14:10:00,32.66,32.69,32.65,32.69,15552.0,31.073,31.1016,31.0635,31.1016,15552.0
2020-11-30 14:15:00,32.7,32.7,32.66,32.7,19888.0,31.1111,31.1111,31.073,31.1111,19888.0
2020-11-30 14:20:00,32.69,32.72,32.68,32.71,14788.0,31.1016,31.1301,31.0921,31.1206,14788.0
2020-11-30 14:25:00,32.7,32.76,32.7,32.75,60224.0,31.1111,31.1682,31.1111,31.1587,60224.0
2020-11-30 14:30:00,32.76,32.76,32.71,32.72,27652.0,31.1682,31.1682,31.1206,31.1301,27652.0
2020-11-30 14:35:00,32.72,32.72,32.68,32.68,12552.0,31.1301,31.1301,31.0921,31.0921,12552.0
2020-11-30 14:40:00,32.69,32.7,32.65,32.65,23564.0,31.1016,31.1111,31.0635,31.0635,23564.0
2020-11-30 14:45:00,32.63,32.7,32.62,32.65,27676.0,31.0445,31.1111,31.035,31.0635,27676.0
2020-11-30 14:50:00,32.66,32.72,32.65,32.68,42932.0,31.073,31.1301,31.0635,31.0921,42932.0
2020-11-30 14:55:00,32.69,32.78,32.68,32.78,200456.0,31.1016,31.1872,31.0921,31.1872,200456.0
2020-11-30 15:00:00,32.79,32.8,32.7,32.74,35268.0,31.1967,31.2062,31.1111,31.1492,35268.0
2020-11-30 15:05:00,32.74,32.74,32.7,32.7,21668.0,31.1492,31.1492,31.1111,31.1111,21668.0
2020-11-30 15:10:00,32.7,32.7,32.63,32.65,32252.0,31.1111,31.1111,31.0445,31.0635,32252.0
2020-11-30 15:15:00,32.66,32.76,32.66,32.75,43228.0,31.073,31.1682,31.073,31.1587,43228.0
2020-11-30 15:20:00,32.74,32.79,32.74,32.79,27892.0,31.1492,31.1967,31.1492,31.1967,27892.0
2020-11-30 15:25:00,32.79,32.79,32.72,32.72,46644.0,31.1967,31.1967,31.1301,31.1301,46644.0
2020-11-30 15:30:00,32.73,32.78,32.73,32.78,47740.0,31.1396,31.1872,31.1396,31.1872,47740.0
2020-11-30 15:35:00,32.78,32.8,32.73,32.74,94272.0,31.1872,31.2062,31.1396,31.1492,94272.0
2020-11-30 15:40:00,32.72,32.72,32.65,32.66,31756.0,31.1301,31.1301,31.0635,31.073,31756.0
2020-11-30 15:45:00,32.66,32.7,32.64,32.7,94764.0,31.073,31.1111,31.054,31.1111,94764.0
2020-11-30 15:50:00,32.7,32.73,32.66,32.71,167996.0,31.1111,31.1396,31.073,31.1206,167996.0
2020-11-30 15:55:00,32.69,32.74,32.65,32.73,431592.0,31.1016,31.1492,31.0635,31.1396,431592.0
2020-12-01 09:30:00,33.08,33.34,33.08,33.16,173716.0,31.4726,31.72,31.4726,31.5487,173716.0
2020-12-01 09:35:00,33.19,33.27,33.02,33.05,57200.0,31.5773,31.6534,31.4155,31.4441,57200.0
2020-12-01 09:40:00,33.08,33.15,33.08,33.13,32776.0,31.4726,31.5392,31.4726,31.5202,32776.0
2020-12-01 09:45:00,33.15,33.2,33.1,33.11,30024.0,31.5392,31.5868,31.4917,31.5012,30024.0
2020-12-01 09:50:00,33.1,33.21,33.1,33.17,16988.0,31.4917,31.5963,31.4917,31.5583,16988.0
2020-12-01 09:55:00,33.17,33.19,33.06,33.11,37444.0,31.5583,31.5773,31.4536,31.5012,37444.0
2020-12-01 10:00:00,33.11,33.2,33.08,33.2,20448.0,31.5012,31.5868,31.4726,31.5868,20448.0
2020-12-01 10:05:00,33.2,33.3,33.19,33.25,43284.0,31.5868,31.6819,31.5773,31.6344,43284.0
2020-12-01 10:10:00,33.25,33.27,33.24,33.25,16472.0,31.6344,31.6534,31.6249,31.6344,16472.0
2020-12-01 10:15:00,33.25,33.35,33.25,33.34,36808.0,31.6344,31.7295,31.6344,31.72,36808.0
2020-12-01 10:20:00,33.35,33.39,33.32,33.35,28532.0,31.7295,31.7676,31.701,31.7295,28532.0
2020-12-01 10:25:00,33.34,33.34,33.26,33.27,24756.0,31.72,31.72,31.6439,31.6534,24756.0
2020-12-01 10:30:00,33.25,33.3,33.18,33.19,30164.0,31.6344,31.6819,31.5678,31.5773,30164.0
2020-12-01 10:35:00,33.2,33.21,33.07,33.08,47432.0,31.5868,31.5963,31.4631,31.4726,47432.0
2020-12-01 10:40:00,33.08,33.11,33.04,33.1,40400.0,31.4726,31.5012,31.4346,31.4917,40400.0
2020-12-01 10:45:00,33.1,33.1,32.99,33.04,17732.0,31.4917,31.4917,31.387,31.4346,17732.0
2020-12-01 10:50:00,33.05,33.08,32.98,33.02,25500.0,31.4441,31.4726,31.3775,31.4155,25500.0
2020-12-01 10:55:00,33.0,33.02,32.97,33.0,23404.0,31.3965,31.4155,31.368,31.3965,23404.0
2020-12-01 11:00:00,33.0,33.1,32.99,33.05,32156.0,31.3965,31.4917,31.387,31.4441,32156.0
2020-12-01 11:05:00,33.05,33.1,33.02,33.04,32464.0,31.4441,31.4917,31.4155,31.4346,32464.0
2020-12-01 11:10:00,33.05,33.08,33.05,33.07,24364.0,31.4441,31.4726,31.4441,31.4631,24364.0
2020-12-01 11:15:00,33.08,33.12,33.05,33.08,50480.0,31.4726,31.5107,31.4441,31.4726,50480.0
2020-12-01 11:20:00,33.08,33.14,33.08,33.14,31856.0,31.4726,31.5297,31.4726,31.5297,31856.0
2020-12-01 11:25:00,33.15,33.17,33.11,33.11,44728.0,31.5392,31.5583,31.5012,31.5012,44728.0
2020-12-01 11:30:00,33.11,33.18,33.09,33.18,36240.0,31.5012,31.5678,31.4821,31.5678,36240.0
2020-12-01 11:35:00,33.2,33.2,33.04,33.07,23956.0,31.5868,31.5868,31.4346,31.4631,23956.0
2020-12-01 11:40:00,33.08,33.1,33.08,33.1,10172.0,31.4726,31.4917,31.4726,31.4917,10172.0
2020-12-01 11:45:00,33.1,33.1,33.04,33.06,15624.0,31.4917,31.4917,31.4346,31.4536,15624.0
2020-12-01 11:50:00,33.05,33.06,33.02,33.02,6372.0,31.4441,31.4536,31.4155,31.4155,6372.0
2020-12-01 11:55:00,33.04,33.07,33.03,33.03,16088.0,31.4346,31.4631,31.4251,31.4251,16088.0
2020-12-01 12:00:00,33.02,33.05,33.0,33.0,15696.0,31.4155,31.4441,31.3965,31.3965,15696.0
2020-12-01 12:05:00,33.01,33.03,32.99,33.01,16040.0,31.406,31.4251,31.387,31.406,16040.0
2020-12-01 12:10:00,33.01,33.02,33.0,33.0,8416.0,31.406,31.4155,31.3965,31.3965,8416.0
2020-12-01 12:15:00,32.99,33.0,32.97,32.97,5188.0,31.387,31.3965,31.368,31.368,5188.0
2020-12-01 12:20:00,32.99,33.0,32.98,32.99,14604.0,31.387,31.3965,31.3775,31.387,14604.0
2020-12-01 12:25:00,33.0,33.14,33.0,33.1,130032.0,31.3965,31.5297,31.3965,31.4917,130032.0
2020-12-01 12:30:00,33.1,33.14,33.09,33.13,111068.0,31.4917,31.5297,31.4821,31.5202,111068.0
2020-12-01 12:35:00,33.12,33.13,33.07,33.11,92476.0,31.5107,31.5202,31.4631,31.5012,92476.0
2020-12-01 12:40:00,33.11,33.13,33.07,33.08,82184.0,31.5012,31.5202,31.4631,31.4726,82184.0
2020-12-01 12:45:00,33.08,33.1,33.07,33.09,26984.0,31.4726,31.4917,31.4631,31.4821,26984.0
2020-12-01 12:50:00,33.09,33.1,33.07,33.07,11936.0,31.4821,31.4917,31.4631,31.4631,11936.0
2020-12-01 12:55:00,33.07,33.1,33.06,33.09,14076.0,31.4631,31.4917,31.4536,31.4821,14076.0
2020-12-01 13:00:00,33.09,33.09,33.07,33.07,19436.0,31.4821,31.4821,31.4631,31.4631,19436.0
2020-12-01 13:05:00,33.05,33.05,33.03,33.05,8888.0,31.4441,31.4441,31.4251,31.4441,8888.0
2020-12-01 13:10:00,33.06,33.06,33.02,33.04,8152.0,31.4536,31.4536,31.4155,31.4346,8152.0
2020-12-01 13:15:00,33.08,33.08,33.05,33.08,20948.0,31.4726,31.4726,31.4441,31.4726,20948.0
2020-12-01 13:20:00,33.08,33.12,33.01,33.01,31868.0,31.4726,31.5107,31.406,31.406,31868.0
2020-12-01 13:25:00,33.02,33.06,33.02,33.06,76052.0,31.4155,31.4536,31.4155,31.4536,76052.0
2020-12-01 13:30:00,33.07,33.08,33.04,33.06,44644.0,31.4631,31.4726,31.4346,31.4536,44644.0
2020-12-01 13:35:00,33.06,33.09,33.05,33.06,25944.0,31.4536,31.4821,31.4441,31.4536,25944.0
2020-12-01 13:40:00,33.07,33.07,33.0,33.02,245500.0,31.4631,31.4631,31.3965,31.4155,245500.0
2020-12-01 13:45:00,33.02,33.05,33.0,33.0,211656.0,31.4155,31.4441,31.3965,31.3965,211656.0
2020-12-01 13:50:00,33.01,33.02,32.99,33.02,35564.0,31.406,31.4155,31.387,31.4155,35564.0
2020-12-01 13:55:00,33.01,33.09,33.01,33.09,88784.0,31.406,31.4821,31.406,31.4821,88784.0
2020-12-01 14:00:00,33.08,33.08,33.04,33.07,27400.0,31.4726,31.4726,31.4346,31.4631,27400.0
2020-12-01 14:05:00,33.07,33.09,33.07,33.08,22728.0,31.4631,31.4821,31.4631,31.4726,22728.0
2020-12-01 14:10:00,33.08,33.12,33.08,33.09,25808.0,31.4726,31.5107,31.4726,31.4821,25808.0
2020-12-01 14:15:00,33.1,33.15,33.1,33.11,25240.0,31.4917,31.5392,31.4917,31.5012,25240.0
2020-12-01 14:20:00,33.11,33.13,33.09,33.11,75172.0,31.5012,31.5202,31.4821,31.5012,75172.0
2020-12-01 14:25:00,33.11,33.11,33.07,33.09,26048.0,31.5012,31.5012,31.4631,31.4821,26048.0
2020-12-01 14:30:00,33.09,33.09,33.06,33.07,161820.0,31.4821,31.4821,31.4536,31.4631,161820.0
2020-12-01 14:35:00,33.07,33.07,33.03,33.04,188076.0,31.4631,31.4631,31.4251,31.4346,188076.0
2020-12-01 14:40:00,33.04,33.08,33.03,33.08,132244.0,31.4346,31.4726,31.4251,31.4726,132244.0
2020-12-01 14:45:00,33.08,33.08,33.03,33.04,25304.0,31.4726,31.4726,31.4251,31.4346,25304.0
2020-12-01 14:50:00,33.04,33.04,32.99,32.99,22396.0,31.4346,31.4346,31.387,31.387,22396.0
2020-12-01 14:55:00,33.0,33.0,32.97,32.97,27028.0,31.3965,31.3965,31.368,31.368,27028.0
2020-12-01 15:00:00,32.98,33.0,32.95,32.95,114784.0,31.3775,31.3965,31.349,31.349,114784.0
2020-12-01 15:05:00,32.95,32.95,32.87,32.88,40092.0,31.349,31.349,31.2728,31.2824,40092.0
2020-12-01 15:10:00,32.88,32.92,32.87,32.91,31748.0,31.2824,31.3204,31.2728,31.3109,31748.0
2020-12-01 15:15:00,32.91,32.92,32.88,32.88,24488.0,31.3109,31.3204,31.2824,31.2824,24488.0
2020-12-01 15:20:00,32.88,32.93,32.88,32.92,40172.0,31.2824,31.3299,31.2824,31.3204,40172.0
2020-12-01 15:25:00,32.92,32.95,32.91,32.94,27316.0,31.3204,31.349,31.3109,31.3394,27316.0
2020-12-01 15:30:00,32.94,32.96,32.92,32.93,37580.0,31.3394,31.3585,31.3204,31.3299,37580.0
2020-12-01 15:35:00,32.92,32.94,32.91,32.93,41124.0,31.3204,31.3394,31.3109,31.3299,41124.0
2020-12-01 15:40:00,32.92,32.93,32.91,32.93,60484.0,31.3204,31.3299,31.3109,31.3299,60484.0
2020-12-01 15:45:00,32.92,32.98,32.88,32.95,145396.0,31.3204,31.3775,31.2824,31.349,145396.0
2020-12-01 15:50:00,32.97,32.99,32.92,32.97,305072.0,31.368,31.387,31.3204,31.368,305072.0
2020-12-01 15:55:00,32.96,32.97,32.88,32.88,380896.0,31.3585,31.368,31.2824,31.2824,380896.0
2020-12-02 09:30:00,32.88,32.95,32.83,32.83,94880.0,31.2824,31.349,31.2348,31.2348,94880.0
2020-12-02 09:35:00,32.85,32.85,32.77,32.77,88148.0,31.2538,31.2538,31.1777,31.1777,88148.0
2020-12-02 09:40:00,32.77,32.89,32.75,32.78,53048.0,31.1777,31.2919,31.1587,31.1872,53048.0
2020-12-02 09:45:00,32.78,32.89,32.76,32.84,60060.0,31.1872,31.2919,31.1682,31.2443,60060.0
2020-12-02 09:50:00,32.86,32.92,32.8,32.88,36352.0,31.2633,31.3204,31.2062,31.2824,36352.0
2020-12-02 09:55:00,32.91,32.91,32.82,32.89,109288.0,31.3109,31.3109,31.2253,31.2919,109288.0
2020-12-02 10:00:00,32.89,32.92,32.86,32.89,77608.0,31.2919,31.3204,31.2633,31.2919,77608.0
2020-12-02 10:05:00,32.9,32.91,32.83,32.83,41688.0,31.3014,31.3109,31.2348,31.2348,41688.0
2020-12-02 10:10:00,32.83,32.86,32.79,32.8,53288.0,31.2348,31.2633,31.1967,31.2062,53288.0
2020-12-02 10:15:00,32.8,32.84,32.8,32.81,40280.0,31.2062,31.2443,31.2062,31.2158,40280.0
2020-12-02 10:20:00,32.82,32.84,32.79,32.84,22396.0,31.2253,31.2443,31.1967,31.2443,22396.0
2020-12-02 10:25:00,32.84,32.87,32.82,32.87,68224.0,31.2443,31.2728,31.2253,31.2728,68224.0
2020-12-02 10:30:00,32.88,32.92,32.83,32.91,81032.0,31.2824,31.3204,31.2348,31.3109,81032.0
2020-12-02 10:35:00,32.91,32.92,32.85,32.87,19952.0,31.3109,31.3204,31.2538,31.2728,19952.0
2020-12-02 10:40:00,32.87,32.91,32.84,32.85,29352.0,31.2728,31.3109,31.2443,31.2538,29352.0
2020-12-02 10:45:00,32.85,32.86,32.78,32.8,35448.0,31.2538,31.2633,31.1872,31.2062,35448.0
2020-12-02 10:50:00,32.79,32.82,32.77,32.81,21656.0,31.1967,31.2253,31.1777,31.2158,21656.0
2020-12-02 10:55:00,32.81,32.82,32.77,32.8,32436.0,31.2158,31.2253,31.1777,31.2062,32436.0
2020-12-02 11:00:00,32.81,32.84,32.8,32.82,24096.0,31.2158,31.2443,31.2062,31.2253,24096.0
2020-12-02 11:05:00,32.82,32.83,32.8,32.8,47440.0,31.2253,31.2348,31.2062,31.2062,47440.0
2020-12-02 11:10:00,32.8,32.84,32.79,32.81,182644.0,31.2062,31.2443,31.1967,31.2158,182644.0
2020-12-02 11:15:00,32.8,32.8,32.78,32.79,28080.0,31.2062,31.2062,31.1872,31.1967,28080.0
2020-12-02 11:20:00,32.78,32.84,32.78,32.8,48536.0,31.1872,31.2443,31.1872,31.2062,48536.0
2020-12-02 11:25:00,32.81,32.81,32.74,32.74,9432.0,31.2158,31.2158,31.1492,31.1492,9432.0
2020-12-02 11:30:00,32.74,32.8,32.74,32.79,22248.0,31.1492,31.2062,31.1492,31.1967,22248.0
2020-12-02 11:35:00,32.79,32.8,32.75,32.76,29296.0,31.1967,31.2062,31.1587,31.1682,29296.0
2020-12-02 11:40:00,32.75,32.75,32.72,32.74,19368.0,31.1587,31.1587,31.1301,31.1492,19368.0
2020-12-02 11:45:00,32.75,32.75,32.7,32.73,17524.0,31.1587,31.1587,31.1111,31.1396,17524.0
2020-12-02 11:50:00,32.73,32.75,32.72,32.72,21572.0,31.1396,31.1587,31.1301,31.1301,21572.0
2020-12-02 11:55:00,32.72,32.74,32.7,32.7,18676.0,31.1301,31.1492,31.1111,31.1111,18676.0
2020-12-02 12:00:00,32.71,32.73,32.68,32.69,20864.0,31.1206,31.1396,31.0921,31.1016,20864.0
2020-12-02 12:05:00,32.69,32.71,32.69,32.71,21020.0,31.1016,31.1206,31.1016,31.1206,21020.0
2020-12-02 12:10:00,32.72,32.74,32.71,32.74,68188.0,31.1301,31.1492,31.1206,31.1492,68188.0
2020-12-02 12:15:00,32.74,32.78,32.74,32.77,12400.0,31.1492,31.1872,31.1492,31.1777,12400.0
2020-12-02 12:20:00,32.77,32.79,32.74,32.74,29372.0,31.1777,31.1967,31.1492,31.1492,29372.0
2020-12-02 12:25:00,32.76,32.79,32.75,32.79,11480.0,31.1682,31.1967,31.1587,31.1967,11480.0
2020-12-02 12:30:00,32.78,32.79,32.77,32.77,9208.0,31.1872,31.1967,31.1777,31.1777,9208.0
2020-12-02 12:35:00,32.77,32.78,32.76,32.77,14052.0,31.1777,31.1872,31.1682,31.1777,14052.0
2020-12-02 12:40:00,32.77,32.77,32.75,32.75,13368.0,31.1777,31.1777,31.1587,31.1587,13368.0
2020-12-02 12:45:00,32.76,32.77,32.75,32.76,16372.0,31.1682,31.1777,31.1587,31.1682,16372.0
2020-12-02 12:50:00,32.76,32.8,32.75,32.78,53048.0,31.1682,31.2062,31.1587,31.1872,53048.0
2020-12-02 12:55:00,32.77,32.79,32.7,32.72,59216.0,31.1777,31.1967,31.1111,31.1301,59216.0
2020-12-02 13:00:00,32.71,32.71,32.69,32.69,16924.0,31.1206,31.1206,31.1016,31.1016,16924.0
2020-12-02 13:05:00,32.7,32.71,32.68,32.69,12856.0,31.1111,31.1206,31.0921,31.1016,12856.0
2020-12-02 13:10:00,32.69,32.69,32.68,32.68,8404.0,31.1016,31.1016,31.0921,31.0921,8404.0
2020-12-02 13:15:00,32.69,32.74,32.68,32.71,26868.0,31.1016,31.1492,31.0921,31.1206,26868.0
2020-12-02 13:20:00,32.69,32.69,32.65,32.66,8320.0,31.1016,31.1016,31.0635,31.073,8320.0
2020-12-02 13:25:00,32.66,32.66,32.6,32.64,38704.0,31.073,31.073,31.016,31.054,38704.0
2020-12-02 13:30:00,32.65,32.68,32.65,32.66,13488.0,31.0635,31.0921,31.0635,31.073,13488.0
2020-12-02 13:35:00,32.66,32.67,32.65,32.65,21228.0,31.073,31.0826,31.0635,31.0635,21228.0
2020-12-02 13:40:00,32.65,32.65,32.6,32.62,31888.0,31.0635,31.0635,31.016,31.035,31888.0
2020-12-02 13:45:00,32.62,32.62,32.59,32.59,33212.0,31.035,31.035,31.0064,31.0064,33212.0
2020-12-02 13:50:00,32.58,32.59,32.57,32.57,30792.0,30.9969,31.0064,30.9874,30.9874,30792.0
2020-12-02 13:55:00,32.57,32.61,32.57,32.59,28012.0,30.9874,31.0255,30.9874,31.0064,28012.0
2020-12-02 14:00:00,32.59,32.67,32.58,32.67,15168.0,31.0064,31.0826,30.9969,31.0826,15168.0
2020-12-02 14:05:00,32.66,32.66,32.63,32.63,22072.0,31.073,31.073,31.0445,31.0445,22072.0
2020-12-02 14:10:00,32.63,32.65,32.62,32.65,71072.0,31.0445,31.0635,31.035,31.0635,71072.0
2020-12-02 14:15:00,32.65,32.7,32.64,32.7,71040.0,31.0635,31.1111,31.054,31.1111,71040.0
2020-12-02 14:20:00,32.69,32.71,32.67,32.68,33820.0,31.1016,31.1206,31.0826,31.0921,33820.0
2020-12-02 14:25:00,32.68,32.69,32.63,32.66,96580.0,31.0921,31.1016,31.0445,31.073,96580.0
2020-12-02 14:30:00,32.66,32.7,32.63,32.7,66668.0,31.073,31.1111,31.0445,31.1111,66668.0
2020-12-02 14:35:00,32.69,32.74,32.69,32.7,29988.0,31.1016,31.1492,31.1016,31.1111,29988.0
2020-12-02 14:40:00,32.7,32.72,32.69,32.71,16608.0,31.1111,31.1301,31.1016,31.1206,16608.0
2020-12-02 14:45:00,32.72,32.74,32.7,32.7,17672.0,31.1301,31.1492,31.1111,31.1111,17672.0
2020-12-02 14:50:00,32.7,32.74,32.7,32.74,23532.0,31.1111,31.1492,31.1111,31.1492,23532.0
2020-12-02 14:55:00,32.74,32.76,32.74,32.75,24312.0,31.1492,31.1682,31.1492,31.1587,24312.0
2020-12-02 15:00:00,32.75,32.75,32.69,32.69,35120.0,31.1587,31.1587,31.1016,31.1016,35120.0
2020-12-02 15:05:00,32.68,32.68,32.64,32.64,55376.0,31.0921,31.0921,31.054,31.054,55376.0
2020-12-02 15:10:00,32.64,32.67,32.64,32.64,71084.0,31.054,31.0826,31.054,31.054,71084.0
2020-12-02 15:15:00,32.64,32.66,32.57,32.57,153388.0,31.054,31.073,30.9874,30.9874,153388.0
2020-12-02 15:20:00,32.57,32.63,32.55,32.63,191836.0,30.9874,31.0445,30.9684,31.0445,191836.0
2020-12-02 15:25:00,32.63,32.71,32.62,32.71,52752.0,31.0445,31.1206,31.035,31.1206,52752.0
2020-12-02 15:30:00,32.7,32.72,32.67,32.69,44540.0,31.1111,31.1301,31.0826,31.1016,44540.0
2020-12-02 15:35:00,32.69,32.72,32.68,32.72,31224.0,31.1016,31.1301,31.0921,31.1301,31224.0
2020-12-02 15:40:00,32.72,32.74,32.72,32.73,132556.0,31.1301,31.1492,31.1301,31.1396,132556.0
2020-12-02 15:45:00,32.72,32.72,32.68,32.68,99024.0,31.1301,31.1301,31.0921,31.0921,99024.0
2020-12-02 15:50:00,32.68,32.71,32.67,32.7,123768.0,31.0921,31.1206,31.0826,31.1111,123768.0
2020-12-02 15:55:00,32.7,32.78,32.68,32.77,506060.0,31.1111,31.1872,31.0921,31.1777,506060.0
2020-12-03 09:30:00,32.66,32.82,32.66,32.71,65768.0,31.073,31.2253,31.073,31.1206,65768.0
2020-12-03 09:35:00,32.7,32.83,32.66,32.82,44340.0,31.1111,31.2348,31.073,31.2253,44340.0
2020-12-03 09:40:00,32.87,32.92,32.82,32.84,42496.0,31.2728,31.3204,31.2253,31.2443,42496.0
2020-12-03 09:45:00,32.82,32.88,32.78,32.84,30920.0,31.2253,31.2824,31.1872,31.2443,30920.0
2020-12-03 09:50:00,32.82,32.85,32.74,32.81,134224.0,31.2253,31.2538,31.1492,31.2158,134224.0
2020-12-03 09:55:00,32.82,32.86,32.8,32.85,10756.0,31.2253,31.2633,31.2062,31.2538,10756.0
2020-12-03 10:00:00,32.87,32.87,32.8,32.8,30892.0,31.2728,31.2728,31.2062,31.2062,30892.0
2020-12-03 10:05:00,32.81,32.84,32.79,32.84,25988.0,31.2158,31.2443,31.1967,31.2443,25988.0
2020-12-03 10:10:00,32.84,32.88,32.84,32.86,39688.0,31.2443,31.2824,31.2443,31.2633,39688.0
2020-12-03 10:15:00,32.86,32.92,32.85,32.92,25752.0,31.2633,31.3204,31.2538,31.3204,25752.0
2020-12-03 10:20:00,32.94,32.94,32.9,32.91,21568.0,31.3394,31.3394,31.3014,31.3109,21568.0
2020-12-03 10:25:00,32.9,32.91,32.87,32.88,23632.0,31.3014,31.3109,31.2728,31.2824,23632.0
2020-12-03 10:30:00,32.88,32.9,32.87,32.89,80756.0,31.2824,31.3014,31.2728,31.2919,80756.0
2020-12-03 10:35:00,32.88,32.91,32.88,32.9,35648.0,31.2824,31.3109,31.2824,31.3014,35648.0
2020-12-03 10:40:00,32.89,32.91,32.88,32.88,60188.0,31.2919,31.3109,31.2824,31.2824,60188.0
2020-12-03 10:45:00,32.88,32.89,32.85,32.87,147900.0,31.2824,31.2919,31.2538,31.2728,147900.0
2020-12-03 10:50:00,32.87,32.89,32.85,32.85,84644.0,31.2728,31.2919,31.2538,31.2538,84644.0
2020-12-03 10:55:00,32.86,32.91,32.85,32.9,107640.0,31.2633,31.3109,31.2538,31.3014,107640.0
2020-12-03 11:00:00,32.9,32.91,32.85,32.9,88024.0,31.3014,31.3109,31.2538,31.3014,88024.0
2020-12-03 11:05:00,32.91,32.92,32.86,32.89,143364.0,31.3109,31.3204,31.2633,31.2919,143364.0
2020-12-03 11:10:00,32.87,32.9,32.85,32.88,56492.0,31.2728,31.3014,31.2538,31.2824,56492.0
2020-12-03 11:15:00,32.88,32.89,32.88,32.89,46656.0,31.2824,31.2919,31.2824,31.2919,46656.0
2020-12-03 11:20:00,32.89,32.91,32.88,32.88,29308.0,31.2919,31.3109,31.2824,31.2824,29308.0
2020-12-03 11:25:00,32.88,32.89,32.86,32.88,31192.0,31.2824,31.2919,31.2633,31.2824,31192.0
2020-12-03 11:30:00,32.88,32.89,32.85,32.85,22800.0,31.2824,31.2919,31.2538,31.2538,22800.0
2020-12-03 11:35:00,32.84,32.87,32.83,32.87,29536.0,31.2443,31.2728,31.2348,31.2728,29536.0
2020-12-03 11:40:00,32.86,32.95,32.85,32.95,24800.0,31.2633,31.349,31.2538,31.349,24800.0
2020-12-03 11:45:00,32.94,32.94,32.9,32.91,27496.0,31.3394,31.3394,31.3014,31.3109,27496.0
2020-12-03 11:50:00,32.92,32.94,32.91,32.93,51008.0,31.3204,31.3394,31.3109,31.3299,51008.0
2020-12-03 11:55:00,32.94,32.97,32.94,32.95,69924.0,31.3394,31.368,31.3394,31.349,69924.0
2020-12-03 12:00:00,32.94,33.02,32.94,32.99,104928.0,31.3394,31.4155,31.3394,31.387,104928.0
2020-12-03 12:05:00,32.99,33.04,32.99,33.02,128312.0,31.387,31.4346,31.387,31.4155,128312.0
2020-12-03 12:10:00,33.01,33.02,32.98,32.99,76060.0,31.406,31.4155,31.3775,31.387,76060.0
2020-12-03 12:15:00,32.98,32.98,32.92,32.93,52992.0,31.3775,31.3775,31.3204,31.3299,52992.0
2020-12-03 12:20:00,32.93,32.96,32.92,32.95,37944.0,31.3299,31.3585,31.3204,31.349,37944.0
2020-12-03 12:25:00,32.94,32.95,32.93,32.94,32404.0,31.3394,31.349,31.3299,31.3394,32404.0
2020-12-03 12:30:00,32.92,32.96,32.91,32.93,19616.0,31.3204,31.3585,31.3109,31.3299,19616.0
2020-12-03 12:35:00,32.94,32.95,32.93,32.94,110096.0,31.3394,31.349,31.3299,31.3394,110096.0
2020-12-03 12:40:00,32.95,32.95,32.88,32.89,51652.0,31.349,31.349,31.2824,31.2919,51652.0
2020-12-03 12:45:00,32.88,32.91,32.87,32.91,15192.0,31.2824,31.3109,31.2728,31.3109,15192.0
2020-12-03 12:50:00,32.91,32.96,32.91,32.96,10912.0,31.3109,31.3585,31.3109,31.3585,10912.0
2020-12-03 12:55:00,32.98,33.01,32.98,33.0,19960.0,31.3775,31.406,31.3775,31.3965,19960.0
2020-12-03 13:00:00,32.99,33.0,32.97,32.98,8000.0,31.387,31.3965,31.368,31.3775,8000.0
2020-12-03 13:05:00,32.97,32.98,32.9,32.91,12892.0,31.368,31.3775,31.3014,31.3109,12892.0
2020-12-03 13:10:00,32.91,32.92,32.9,32.91,12656.0,31.3109,31.3204,31.3014,31.3109,12656.0
2020-12-03 13:15:00,32.92,32.92,32.91,32.91,9700.0,31.3204,31.3204,31.3109,31.3109,9700.0
2020-12-03 13:20:00,32.91,32.96,32.91,32.96,28404.0,31.3109,31.3585,31.3109,31.3585,28404.0
2020-12-03 13:25:00,32.97,32.98,32.96,32.98,3212.0,31.368,31.3775,31.3585,31.3775,3212.0
2020-12-03 13:30:00,32.98,32.99,32.96,32.96,17332.0,31.3775,31.387,31.3585,31.3585,17332.0
2020-12-03 13:35:00,32.97,32.98,32.96,32.97,10588.0,31.368,31.3775,31.3585,31.368,10588.0
2020-12-03 13:40:00,32.96,32.97,32.94,32.95,7760.0,31.3585,31.368,31.3394,31.349,7760.0
2020-12-03 13:45:00,32.95,32.97,32.95,32.96,20616.0,31.349,31.368,31.349,31.3585,20616.0
2020-12-03 13:50:00,32.95,32.96,32.94,32.95,37392.0,31.349,31.3585,31.3394,31.349,37392.0
2020-12-03 13:55:00,32.95,32.96,32.92,32.95,17440.0,31.349,31.3585,31.3204,31.349,17440.0
2020-12-03 14:00:00,32.95,32.99,32.94,32.96,15536.0,31.349,31.387,31.3394,31.3585,15536.0
2020-12-03 14:05:00,32.96,32.98,32.96,32.97,12276.0,31.3585,31.3775,31.3585,31.368,12276.0
2020-12-03 14:10:00,32.98,32.99,32.98,32.99,24916.0,31.3775,31.387,31.3775,31.387,24916.0
2020-12-03 14:15:00,32.99,32.99,32.97,32.97,17696.0,31.387,31.387,31.368,31.368,17696.0
2020-12-03 14:20:00,32.97,32.98,32.97,32.97,11160.0,31.368,31.3775,31.368,31.368,11160.0
2020-12-03 14:25:00,32.96,32.96,32.94,32.96,21444.0,31.3585,31.3585,31.3394,31.3585,21444.0
2020-12-03 14:30:00,32.96,33.01,32.96,33.01,70132.0,31.3585,31.406,31.3585,31.406,70132.0
2020-12-03 14:35:00,33.01,33.02,32.99,33.0,29948.0,31.406,31.4155,31.387,31.3965,29948.0
2020-12-03 14:40:00,33.01,33.01,32.99,33.0,15000.0,31.406,31.406,31.387,31.3965,15000.0
2020-12-03 14:45:00,33.0,33.0,32.96,32.97,18108.0,31.3965,31.3965,31.3585,31.368,18108.0
2020-12-03 14:50:00,32.97,32.97,32.95,32.97,12780.0,31.368,31.368,31.349,31.368,12780.0
2020-12-03 14:55:00,32.98,32.98,32.95,32.97,15660.0,31.3775,31.3775,31.349,31.368,15660.0
2020-12-03 15:00:00,32.99,32.99,32.96,32.97,12704.0,31.387,31.387,31.3585,31.368,12704.0
2020-12-03 15:05:00,32.97,32.97,32.95,32.97,14896.0,31.368,31.368,31.349,31.368,14896.0
2020-12-03 15:10:00,32.95,33.01,32.95,32.99,108192.0,31.349,31.406,31.349,31.387,108192.0
2020-12-03 15:15:00,32.99,33.01,32.99,33.01,72740.0,31.387,31.406,31.387,31.406,72740.0
2020-12-03 15:20:00,33.01,33.06,33.01,33.06,133464.0,31.406,31.4536,31.406,31.4536,133464.0
2020-12-03 15:25:00,33.05,33.06,33.03,33.04,34588.0,31.4441,31.4536,31.4251,31.4346,34588.0
2020-12-03 15:30:00,33.03,33.03,32.98,33.0,27848.0,31.4251,31.4251,31.3775,31.3965,27848.0
2020-12-03 15:35:00,33.0,33.0,32.93,32.93,35184.0,31.3965,31.3965,31.3299,31.3299,35184.0
2020-12-03 15:40:00,32.92,32.95,32.86,32.95,56828.0,31.3204,31.349,31.2633,31.349,56828.0
2020-12-03 15:45:00,32.93,32.98,32.9,32.95,46444.0,31.3299,31.3775,31.3014,31.349,46444.0
2020-12-03 15:50:00,32.93,32.93,32.86,32.87,121708.0,31.3299,31.3299,31.2633,31.2728,121708.0
2020-12-03 15:55:00,32.89,32.94,32.88,32.94,195580.0,31.2919,31.3394,31.2824,31.3394,195580.0
2020-12-04 09:30:00,33.13,33.24,33.1,33.2,64340.0,31.5202,31.6249,31.4917,31.5868,64340.0
2020-12-04 09:35:00,33.2,33.27,33.2,33.27,22816.0,31.5868,31.6534,31.5868,31.6534,22816.0
2020-12-04 09:40:00,33.27,33.38,33.26,33.38,63784.0,31.6534,31.7581,31.6439,31.7581,63784.0
2020-12-04 09:45:00,33.39,33.46,33.3,33.3,44116.0,31.7676,31.8342,31.6819,31.6819,44116.0
2020-12-04 09:50:00,33.34,33.37,33.26,33.28,62976.0,31.72,31.7485,31.6439,31.6629,62976.0
2020-12-04 09:55:00,33.28,33.31,33.2,33.21,30452.0,31.6629,31.6915,31.5868,31.5963,30452.0
2020-12-04 10:00:00,33.23,33.3,33.22,33.27,197292.0,31.6153,31.6819,31.6058,31.6534,197292.0
2020-12-04 10:05:00,33.28,33.43,33.26,33.43,164552.0,31.6629,31.8056,31.6439,31.8056,164552.0
2020-12-04 10:10:00,33.41,33.41,33.3,33.34,28096.0,31.7866,31.7866,31.6819,31.72,28096.0
2020-12-04 10:15:00,33.37,33.37,33.32,33.35,29924.0,31.7485,31.7485,31.701,31.7295,29924.0
2020-12-04 10:20:00,33.37,33.37,33.31,33.33,49932.0,31.7485,31.7485,31.6915,31.7105,49932.0
2020-12-04 10:25:00,33.33,33.34,33.3,33.33,30156.0,31.7105,31.72,31.6819,31.7105,30156.0
2020-12-04 10:30:00,33.33,33.35,33.3,33.35,136780.0,31.7105,31.7295,31.6819,31.7295,136780.0
2020-12-04 10:35:00,33.35,33.48,33.35,33.47,22888.0,31.7295,31.8532,31.7295,31.8437,22888.0
2020-12-04 10:40:00,33.47,33.55,33.44,33.55,62784.0,31.8437,31.9198,31.8151,31.9198,62784.0
2020-12-04 10:45:00,33.57,33.58,33.5,33.54,14644.0,31.9388,31.9483,31.8722,31.9103,14644.0
2020-12-04 10:50:00,33.55,33.56,33.47,33.51,32224.0,31.9198,31.9293,31.8437,31.8817,32224.0
2020-12-04 10:55:00,33.52,33.54,33.5,33.52,15472.0,31.8913,31.9103,31.8722,31.8913,15472.0
2020-12-04 11:00:00,33.55,33.59,33.52,33.55,18524.0,31.9198,31.9579,31.8913,31.9198,18524.0
2020-12-04 11:05:00,33.56,33.63,33.56,33.62,14888.0,31.9293,31.9959,31.9293,31.9864,14888.0
2020-12-04 11:10:00,33.63,33.63,33.57,33.58,11848.0,31.9959,31.9959,31.9388,31.9483,11848.0
2020-12-04 11:15:00,33.56,33.59,33.55,33.55,8432.0,31.9293,31.9579,31.9198,31.9198,8432.0
2020-12-04 11:20:00,33.54,33.58,33.54,33.57,12048.0,31.9103,31.9483,31.9103,31.9388,12048.0
2020-12-04 11:25:00,33.55,33.56,33.55,33.55,4000.0,31.9198,31.9293,31.9198,31.9198,4000.0
2020-12-04 11:30:00,33.56,33.58,33.55,33.55,13132.0,31.9293,31.9483,31.9198,31.9198,13132.0
2020-12-04 11:35:00,33.56,33.58,33.53,33.53,34852.0,31.9293,31.9483,31.9008,31.9008,34852.0
2020-12-04 11:40:00,33.53,33.54,33.52,33.54,12860.0,31.9008,31.9103,31.8913,31.9103,12860.0
2020-12-04 11:45:00,33.53,33.55,33.53,33.54,5600.0,31.9008,31.9198,31.9008,31.9103,5600.0
2020-12-04 11:50:00,33.54,33.54,33.51,33.52,9632.0,31.9103,31.9103,31.8817,31.8913,9632.0
2020-12-04 11:55:00,33.51,33.52,33.51,33.52,2400.0,31.8817,31.8913,31.8817,31.8913,2400.0
2020-12-04 12:00:00,33.53,33.54,33.52,33.53,20164.0,31.9008,31.9103,31.8913,31.9008,20164.0
2020-12-04 12:05:00,33.53,33.54,33.52,33.52,53800.0,31.9008,31.9103,31.8913,31.8913,53800.0
2020-12-04 12:10:00,33.53,33.54,33.52,33.53,63324.0,31.9008,31.9103,31.8913,31.9008,63324.0
2020-12-04 12:15:00,33.52,33.54,33.51,33.53,23244.0,31.8913,31.9103,31.8817,31.9008,23244.0
2020-12-04 12:20:00,33.54,33.54,33.52,33.53,21720.0,31.9103,31.9103,31.8913,31.9008,21720.0
2020-12-04 12:25:00,33.53,33.53,33.48,33.49,9072.0,31.9008,31.9008,31.8532,31.8627,9072.0
2020-12-04 12:30:00,33.49,33.53,33.49,33.53,17492.0,31.8627,31.9008,31.8627,31.9008,17492.0
2020-12-04 12:35:00,33.54,33.54,33.52,33.54,62536.0,31.9103,31.9103,31.8913,31.9103,62536.0
2020-12-04 12:40:00,33.54,33.62,33.54,33.6,17300.0,31.9103,31.9864,31.9103,31.9674,17300.0
2020-12-04 12:45:00,33.6,33.61,33.58,33.59,6804.0,31.9674,31.9769,31.9483,31.9579,6804.0
2020-12-04 12:50:00,33.59,33.6,33.56,33.59,8804.0,31.9579,31.9674,31.9293,31.9579,8804.0
2020-12-04 12:55:00,33.59,33.59,33.47,33.48,96600.0,31.9579,31.9579,31.8437,31.8532,96600.0
2020-12-04 13:00:00,33.47,33.51,33.46,33.46,28912.0,31.8437,31.8817,31.8342,31.8342,28912.0
2020-12-04 13:05:00,33.47,33.47,33.4,33.4,25368.0,31.8437,31.8437,31.7771,31.7771,25368.0
2020-12-04 13:10:00,33.4,33.4,33.35,33.36,31888.0,31.7771,31.7771,31.7295,31.739,31888.0
2020-12-04 13:15:00,33.37,33.38,33.36,33.37,14992.0,31.7485,31.7581,31.739,31.7485,14992.0
2020-12-04 13:20:00,33.38,33.38,33.3,33.31,116716.0,31.7581,31.7581,31.6819,31.6915,116716.0
2020-12-04 13:25:00,33.33,33.34,33.3,33.33,39204.0,31.7105,31.72,31.6819,31.7105,39204.0
2020-12-04 13:30:00,33.33,33.36,33.33,33.35,23272.0,31.7105,31.739,31.7105,31.7295,23272.0
2020-12-04 13:35:00,33.35,33.36,33.33,33.35,22652.0,31.7295,31.739,31.7105,31.7295,22652.0
2020-12-04 13:40:00,33.36,33.36,33.31,33.31,21880.0,31.739,31.739,31.6915,31.6915,21880.0
2020-12-04 13:45:00,33.3,33.35,33.3,33.35,29320.0,31.6819,31.7295,31.6819,31.7295,29320.0
2020-12-04 13:50:00,33.35,33.35,33.32,33.32,15960.0,31.7295,31.7295,31.701,31.701,15960.0
2020-12-04 13:55:00,33.33,33.33,33.29,33.3,19180.0,31.7105,31.7105,31.6724,31.6819,19180.0
2020-12-04 14:00:00,33.29,33.3,33.27,33.27,23388.0,31.6724,31.6819,31.6534,31.6534,23388.0
2020-12-04 14:05:00,33.27,33.29,33.27,33.29,55256.0,31.6534,31.6724,31.6534,31.6724,55256.0
2020-12-04 14:10:00,33.29,33.3,33.27,33.27,27088.0,31.6724,31.6819,31.6534,31.6534,27088.0
2020-12-04 14:15:00,33.27,33.3,33.27,33.29,26448.0,31.6534,31.6819,31.6534,31.6724,26448.0
2020-12-04 14:20:00,33.29,33.29,33.27,33.28,27428.0,31.6724,31.6724,31.6534,31.6629,27428.0
2020-12-04 14:25:00,33.28,33.3,33.25,33.27,29648.0,31.6629,31.6819,31.6344,31.6534,29648.0
2020-12-04 14:30:00,33.29,33.31,33.28,33.3,88788.0,31.6724,31.6915,31.6629,31.6819,88788.0
2020-12-04 14:35:00,33.29,33.3,33.26,33.27,47092.0,31.6724,31.6819,31.6439,31.6534,47092.0
2020-12-04 14:40:00,33.26,33.38,33.26,33.34,27308.0,31.6439,31.7581,31.6439,31.72,27308.0
2020-12-04 14:45:00,33.35,33.36,33.33,33.36,19400.0,31.7295,31.739,31.7105,31.739,19400.0
2020-12-04 14:50:00,33.35,33.35,33.27,33.3,50500.0,31.7295,31.7295,31.6534,31.6819,50500.0
2020-12-04 14:55:00,33.3,33.31,33.28,33.3,31740.0,31.6819,31.6915,31.6629,31.6819,31740.0
2020-12-04 15:00:00,33.31,33.31,33.27,33.29,63376.0,31.6915,31.6915,31.6534,31.6724,63376.0
2020-12-04 15:05:00,33.28,33.29,33.27,33.27,55332.0,31.6629,31.6724,31.6534,31.6534,55332.0
2020-12-04 15:10:00,33.28,33.31,33.27,33.28,63608.0,31.6629,31.6915,31.6534,31.6629,63608.0
2020-12-04 15:15:00,33.29,33.31,33.29,33.29,38356.0,31.6724,31.6915,31.6724,31.6724,38356.0
2020-12-04 15:20:00,33.29,33.29,33.24,33.27,76848.0,31.6724,31.6724,31.6249,31.6534,76848.0
2020-12-04 15:25:00,33.26,33.29,33.24,33.24,85660.0,31.6439,31.6724,31.6249,31.6249,85660.0
2020-12-04 15:30:00,33.24,33.25,33.19,33.2,96372.0,31.6249,31.6344,31.5773,31.5868,96372.0
2020-12-04 15:35:00,33.2,33.21,33.14,33.14,63024.0,31.5868,31.5963,31.5297,31.5297,63024.0
2020-12-04 15:40:00,33.14,33.19,33.13,33.19,170388.0,31.5297,31.5773,31.5202,31.5773,170388.0
2020-12-04 15:45:00,33.19,33.19,33.15,33.17,162208.0,31.5773,31.5773,31.5392,31.5583,162208.0
2020-12-04 15:50:00,33.15,33.2,33.15,33.2,171028.0,31.5392,31.5868,31.5392,31.5868,171028.0
2020-12-04 15:55:00,33.2,33.24,33.19,33.23,330348.0,31.5868,31.6249,31.5773,31.6153,330348.0
2020-12-07 09:45:00,33.37,33.37,33.15,33.2,79796.0,31.7485,31.7485,31.5392,31.5868,79796.0
2020-12-07 09:50:00,33.19,33.26,33.18,33.26,62532.0,31.5773,31.6439,31.5678,31.6439,62532.0
2020-12-07 09:55:00,33.25,33.3,33.24,33.29,65224.0,31.6344,31.6819,31.6249,31.6724,65224.0
2020-12-07 10:00:00,33.29,33.3,33.23,33.3,49568.0,31.6724,31.6819,31.6153,31.6819,49568.0
2020-12-07 10:05:00,33.3,33.35,33.26,33.35,40244.0,31.6819,31.7295,31.6439,31.7295,40244.0
2020-12-07 10:10:00,33.36,33.39,33.32,33.33,52388.0,31.739,31.7676,31.701,31.7105,52388.0
2020-12-07 10:15:00,33.33,33.33,33.29,33.29,23540.0,31.7105,31.7105,31.6724,31.6724,23540.0
2020-12-07 10:20:00,33.3,33.3,33.2,33.22,67920.0,31.6819,31.6819,31.5868,31.6058,67920.0
2020-12-07 10:25:00,33.22,33.23,33.2,33.22,36116.0,31.6058,31.6153,31.5868,31.6058,36116.0
2020-12-07 10:30:00,33.22,33.23,33.18,33.19,43604.0,31.6058,31.6153,31.5678,31.5773,43604.0
2020-12-07 10:35:00,33.18,33.21,33.18,33.19,16908.0,31.5678,31.5963,31.5678,31.5773,16908.0
2020-12-07 10:40:00,33.19,33.19,33.17,33.19,23848.0,31.5773,31.5773,31.5583,31.5773,23848.0
2020-12-07 10:45:00,33.18,33.2,33.17,33.2,23120.0,31.5678,31.5868,31.5583,31.5868,23120.0
2020-12-07 10:50:00,33.19,33.21,33.18,33.21,451020.0,31.5773,31.5963,31.5678,31.5963,451020.0
2020-12-07 10:55:00,33.21,33.26,33.19,33.23,55604.0,31.5963,31.6439,31.5773,31.6153,55604.0
2020-12-07 11:00:00,33.23,33.23,33.2,33.22,25712.0,31.6153,31.6153,31.5868,31.6058,25712.0
2020-12-07 11:05:00,33.23,33.23,33.2,33.21,35960.0,31.6153,31.6153,31.5868,31.5963,35960.0
2020-12-07 11:10:00,33.21,33.23,33.19,33.2,18016.0,31.5963,31.6153,31.5773,31.5868,18016.0
2020-12-07 11:15:00,33.2,33.21,33.19,33.2,27272.0,31.5868,31.5963,31.5773,31.5868,27272.0
2020-12-07 11:20:00,33.19,33.21,33.17,33.21,35280.0,31.5773,31.5963,31.5583,31.5963,35280.0
2020-12-07 11:25:00,33.19,33.22,33.17,33.17,22216.0,31.5773,31.6058,31.5583,31.5583,22216.0
2020-12-07 11:30:00,33.17,33.17,33.13,33.13,7472.0,31.5583,31.5583,31.5202,31.5202,7472.0
2020-12-07 11:35:00,33.13,33.16,33.13,33.14,34756.0,31.5202,31.5487,31.5202,31.5297,34756.0
2020-12-07 11:40:00,33.15,33.15,33.12,33.13,58336.0,31.5392,31.5392,31.5107,31.5202,58336.0
2020-12-07 11:45:00,33.14,33.18,33.13,33.17,26012.0,31.5297,31.5678,31.5202,31.5583,26012.0
2020-12-07 11:50:00,33.16,33.16,33.13,33.15,17732.0,31.5487,31.5487,31.5202,31.5392,17732.0
2020-12-07 11:55:00,33.15,33.17,33.13,33.16,32120.0,31.5392,31.5583,31.5202,31.5487,32120.0
2020-12-07 12:00:00,33.15,33.17,33.13,33.16,10000.0,31.5392,31.5583,31.5202,31.5487,10000.0
2020-12-07 12:05:00,33.16,33.17,33.15,33.17,17464.0,31.5487,31.5583,31.5392,31.5583,17464.0
2020-12-07 12:10:00,33.17,33.2,33.17,33.18,17172.0,31.5583,31.5868,31.5583,31.5678,17172.0
2020-12-07 12:15:00,33.18,33.19,33.16,33.17,29780.0,31.5678,31.5773,31.5487,31.5583,29780.0
2020-12-07 12:20:00,33.17,33.18,33.15,33.15,22488.0,31.5583,31.5678,31.5392,31.5392,22488.0
2020-12-07 12:25:00,33.16,33.16,33.14,33.16,17108.0,31.5487,31.5487,31.5297,31.5487,17108.0
2020-12-07 12:30:00,33.15,33.15,33.13,33.14,18956.0,31.5392,31.5392,31.5202,31.5297,18956.0
2020-12-07 12:35:00,33.14,33.15,33.13,33.14,43316.0,31.5297,31.5392,31.5202,31.5297,43316.0
2020-12-07 12:40:00,33.14,33.15,33.13,33.15,24352.0,31.5297,31.5392,31.5202,31.5392,24352.0
2020-12-07 12:45:00,33.15,33.15,33.13,33.15,10660.0,31.5392,31.5392,31.5202,31.5392,10660.0
2020-12-07 12:50:00,33.15,33.17,33.13,33.13,23024.0,31.5392,31.5583,31.5202,31.5202,23024.0
2020-12-07 12:55:00,33.12,33.13,33.08,33.08,22072.0,31.5107,31.5202,31.4726,31.4726,22072.0
2020-12-07 13:00:00,33.07,33.08,33.05,33.07,19676.0,31.4631,31.4726,31.4441,31.4631,19676.0
2020-12-07 13:05:00,33.06,33.06,33.05,33.05,28972.0,31.4536,31.4536,31.4441,31.4441,28972.0
2020-12-07 13:10:00,33.05,33.06,33.02,33.02,20060.0,31.4441,31.4536,31.4155,31.4155,20060.0
2020-12-07 13:15:00,33.02,33.05,33.02,33.04,21224.0,31.4155,31.4441,31.4155,31.4346,21224.0
2020-12-07 13:20:00,33.04,33.09,33.04,33.09,25236.0,31.4346,31.4821,31.4346,31.4821,25236.0
2020-12-07 13:25:00,33.09,33.13,33.09,33.12,14856.0,31.4821,31.5202,31.4821,31.5107,14856.0
2020-12-07 13:30:00,33.12,33.15,33.12,33.13,28516.0,31.5107,31.5392,31.5107,31.5202,28516.0
2020-12-07 13:35:00,33.13,33.14,33.1,33.1,12544.0,31.5202,31.5297,31.4917,31.4917,12544.0
2020-12-07 13:40:00,33.09,33.09,33.03,33.04,26036.0,31.4821,31.4821,31.4251,31.4346,26036.0
2020-12-07 13:45:00,33.03,33.06,33.02,33.02,33116.0,31.4251,31.4536,31.4155,31.4155,33116.0
2020-12-07 13:50:00,33.02,33.02,33.0,33.01,28492.0,31.4155,31.4155,31.3965,31.406,28492.0
2020-12-07 13:55:00,33.01,33.04,33.01,33.03,68980.0,31.406,31.4346,31.406,31.4251,68980.0
2020-12-07 14:00:00,33.02,33.03,32.95,32.99,51040.0,31.4155,31.4251,31.349,31.387,51040.0
2020-12-07 14:05:00,32.99,33.04,32.98,33.02,73436.0,31.387,31.4346,31.3775,31.4155,73436.0
2020-12-07 14:10:00,33.02,33.02,32.99,32.99,15036.0,31.4155,31.4155,31.387,31.387,15036.0
2020-12-07 14:15:00,32.99,33.02,32.98,33.01,59832.0,31.387,31.4155,31.3775,31.406,59832.0
2020-12-07 14:20:00,33.01,33.05,33.01,33.05,72684.0,31.406,31.4441,31.406,31.4441,72684.0
2020-12-07 14:25:00,33.04,33.07,33.02,33.03,36912.0,31.4346,31.4631,31.4155,31.4251,36912.0
2020-12-07 14:30:00,33.03,33.07,33.03,33.04,48372.0,31.4251,31.4631,31.4251,31.4346,48372.0
2020-12-07 14:35:00,33.04,33.08,33.04,33.08,33364.0,31.4346,31.4726,31.4346,31.4726,33364.0
2020-12-07 14:40:00,33.08,33.13,33.08,33.1,56220.0,31.4726,31.5202,31.4726,31.4917,56220.0
2020-12-07 14:45:00,33.1,33.12,33.07,33.07,60360.0,31.4917,31.5107,31.4631,31.4631,60360.0
2020-12-07 14:50:00,33.07,33.08,33.03,33.03,53936.0,31.4631,31.4726,31.4251,31.4251,53936.0
2020-12-07 14:55:00,33.02,33.03,32.98,32.99,57156.0,31.4155,31.4251,31.3775,31.387,57156.0
2020-12-07 15:00:00,32.99,33.03,32.98,32.99,92688.0,31.387,31.4251,31.3775,31.387,92688.0
2020-12-07 15:05:00,32.99,33.04,32.99,33.04,24184.0,31.387,31.4346,31.387,31.4346,24184.0
2020-12-07 15:10:00,33.04,33.06,32.99,33.0,55148.0,31.4346,31.4536,31.387,31.3965,55148.0
2020-12-07 15:15:00,33.01,33.06,33.0,33.06,73484.0,31.406,31.4536,31.3965,31.4536,73484.0
2020-12-07 15:20:00,33.06,33.06,33.01,33.02,79192.0,31.4536,31.4536,31.406,31.4155,79192.0
2020-12-07 15:25:00,33.02,33.07,33.02,33.05,111936.0,31.4155,31.4631,31.4155,31.4441,111936.0
2020-12-07 15:30:00,33.05,33.06,33.03,33.06,150676.0,31.4441,31.4536,31.4251,31.4536,150676.0
2020-12-07 15:35:00,33.06,33.1,33.05,33.08,107184.0,31.4536,31.4917,31.4441,31.4726,107184.0
2020-12-07 15:40:00,33.09,33.1,33.05,33.06,100740.0,31.4821,31.4917,31.4441,31.4536,100740.0
2020-12-07 15:45:00,33.05,33.07,32.99,32.99,126080.0,31.4441,31.4631,31.387,31.387,126080.0
2020-12-07 15:50:00,32.99,33.1,32.98,33.1,171352.0,31.387,31.4917,31.3775,31.4917,171352.0
2020-12-07 15:55:00,33.11,33.12,33.05,33.1,550300.0,31.5012,31.5107,31.4441,31.4917,550300.0
2020-12-08 09:30:00,32.9,33.13,32.79,32.99,96740.0,31.3014,31.5202,31.1967,31.387,96740.0
2020-12-08 09:35:00,32.95,33.05,32.95,33.01,34252.0,31.349,31.4441,31.349,31.406,34252.0
2020-12-08 09:40:00,33.02,33.05,32.96,33.05,40312.0,31.4155,31.4441,31.3585,31.4441,40312.0
2020-12-08 09:45:00,33.08,33.14,33.08,33.1,20200.0,31.4726,31.5297,31.4726,31.4917,20200.0
2020-12-08 09:50:00,33.11,33.18,33.11,33.14,24952.0,31.5012,31.5678,31.5012,31.5297,24952.0
2020-12-08 09:55:00,33.15,33.23,33.15,33.22,25316.0,31.5392,31.6153,31.5392,31.6058,25316.0
2020-12-08 10:00:00,33.22,33.26,33.12,33.13,42484.0,31.6058,31.6439,31.5107,31.5202,42484.0
2020-12-08 10:05:00,33.13,33.17,33.11,33.15,40284.0,31.5202,31.5583,31.5012,31.5392,40284.0
2020-12-08 10:10:00,33.14,33.15,33.08,33.1,178228.0,31.5297,31.5392,31.4726,31.4917,178228.0
2020-12-08 10:15:00,33.1,33.16,33.08,33.14,54468.0,31.4917,31.5487,31.4726,31.5297,54468.0
2020-12-08 10:20:00,33.14,33.18,33.12,33.13,32228.0,31.5297,31.5678,31.5107,31.5202,32228.0
2020-12-08 10:25:00,33.13,33.18,33.12,33.18,32200.0,31.5202,31.5678,31.5107,31.5678,32200.0
2020-12-08 10:30:00,33.2,33.26,33.17,33.18,49096.0,31.5868,31.6439,31.5583,31.5678,49096.0
2020-12-08 10:35:00,33.18,33.19,33.1,33.1,86484.0,31.5678,31.5773,31.4917,31.4917,86484.0
2020-12-08 10:40:00,33.12,33.13,33.1,33.12,27832.0,31.5107,31.5202,31.4917,31.5107,27832.0
2020-12-08 10:45:00,33.12,33.19,33.12,33.19,30068.0,31.5107,31.5773,31.5107,31.5773,30068.0
2020-12-08 10:50:00,33.19,33.23,33.16,33.2,31184.0,31.5773,31.6153,31.5487,31.5868,31184.0
2020-12-08 10:55:00,33.18,33.21,33.18,33.2,26888.0,31.5678,31.5963,31.5678,31.5868,26888.0
2020-12-08 11:00:00,33.21,33.24,33.2,33.24,41664.0,31.5963,31.6249,31.5868,31.6249,41664.0
2020-12-08 11:05:00,33.24,33.26,33.21,33.22,30184.0,31.6249,31.6439,31.5963,31.6058,30184.0
2020-12-08 11:10:00,33.22,33.23,33.2,33.21,37884.0,31.6058,31.6153,31.5868,31.5963,37884.0
2020-12-08 11:15:00,33.21,33.23,33.2,33.22,20488.0,31.5963,31.6153,31.5868,31.6058,20488.0
2020-12-08 11:20:00,33.22,33.23,33.14,33.14,18048.0,31.6058,31.6153,31.5297,31.5297,18048.0
2020-12-08 11:25:00,33.16,33.18,33.14,33.16,27152.0,31.5487,31.5678,31.5297,31.5487,27152.0
2020-12-08 11:30:00,33.16,33.23,33.16,33.2,23468.0,31.5487,31.6153,31.5487,31.5868,23468.0
2020-12-08 11:35:00,33.18,33.2,33.16,33.19,30780.0,31.5678,31.5868,31.5487,31.5773,30780.0
2020-12-08 11:40:00,33.19,33.19,33.16,33.16,18720.0,31.5773,31.5773,31.5487,31.5487,18720.0
2020-12-08 11:45:00,33.15,33.19,33.14,33.16,28232.0,31.5392,31.5773,31.5297,31.5487,28232.0
2020-12-08 11:50:00,33.16,33.17,33.15,33.17,16428.0,31.5487,31.5583,31.5392,31.5583,16428.0
2020-12-08 11:55:00,33.15,33.15,33.12,33.12,15332.0,31.5392,31.5392,31.5107,31.5107,15332.0
2020-12-08 12:00:00,33.12,33.13,33.1,33.1,30936.0,31.5107,31.5202,31.4917,31.4917,30936.0
2020-12-08 12:05:00,33.12,33.12,33.06,33.06,25196.0,31.5107,31.5107,31.4536,31.4536,25196.0
2020-12-08 12:10:00,33.06,33.1,33.05,33.09,32708.0,31.4536,31.4917,31.4441,31.4821,32708.0
2020-12-08 12:15:00,33.08,33.1,33.07,33.08,32704.0,31.4726,31.4917,31.4631,31.4726,32704.0
2020-12-08 12:20:00,33.08,33.12,33.08,33.1,20796.0,31.4726,31.5107,31.4726,31.4917,20796.0
2020-12-08 12:25:00,33.1,33.18,33.1,33.16,34396.0,31.4917,31.5678,31.4917,31.5487,34396.0
2020-12-08 12:30:00,33.16,33.18,33.15,33.18,17356.0,31.5487,31.5678,31.5392,31.5678,17356.0
2020-12-08 12:35:00,33.17,33.2,33.16,33.19,19872.0,31.5583,31.5868,31.5487,31.5773,19872.0
2020-12-08 12:40:00,33.21,33.23,33.2,33.21,16224.0,31.5963,31.6153,31.5868,31.5963,16224.0
2020-12-08 12:45:00,33.22,33.23,33.21,33.22,17040.0,31.6058,31.6153,31.5963,31.6058,17040.0
2020-12-08 12:50:00,33.22,33.25,33.2,33.22,27072.0,31.6058,31.6344,31.5868,31.6058,27072.0
2020-12-08 12:55:00,33.21,33.24,33.21,33.23,22720.0,31.5963,31.6249,31.5963,31.6153,22720.0
2020-12-08 13:00:00,33.23,33.27,33.22,33.27,18820.0,31.6153,31.6534,31.6058,31.6534,18820.0
2020-12-08 13:05:00,33.27,33.27,33.23,33.23,22076.0,31.6534,31.6534,31.6153,31.6153,22076.0
2020-12-08 13:10:00,33.23,33.24,33.18,33.19,55996.0,31.6153,31.6249,31.5678,31.5773,55996.0
2020-12-08 13:15:00,33.18,33.2,33.17,33.17,49620.0,31.5678,31.5868,31.5583,31.5583,49620.0
2020-12-08 13:20:00,33.17,33.19,33.17,33.18,48232.0,31.5583,31.5773,31.5583,31.5678,48232.0
2020-12-08 13:25:00,33.18,33.19,33.17,33.18,43648.0,31.5678,31.5773,31.5583,31.5678,43648.0
2020-12-08 13:30:00,33.19,33.23,33.18,33.22,23480.0,31.5773,31.6153,31.5678,31.6058,23480.0
2020-12-08 13:35:00,33.22,33.26,33.2,33.24,19132.0,31.6058,31.6439,31.5868,31.6249,19132.0
2020-12-08 13:40:00,33.23,33.26,33.22,33.25,12000.0,31.6153,31.6439,31.6058,31.6344,12000.0
2020-12-08 13:45:00,33.26,33.28,33.25,33.27,28516.0,31.6439,31.6629,31.6344,31.6534,28516.0
2020-12-08 13:50:00,33.28,33.3,33.27,33.28,19912.0,31.6629,31.6819,31.6534,31.6629,19912.0
2020-12-08 13:55:00,33.28,33.28,33.23,33.23,21488.0,31.6629,31.6629,31.6153,31.6153,21488.0
2020-12-08 14:00:00,33.23,33.27,33.22,33.24,36520.0,31.6153,31.6534,31.6058,31.6249,36520.0
2020-12-08 14:05:00,33.23,33.27,33.22,33.26,25444.0,31.6153,31.6534,31.6058,31.6439,25444.0
2020-12-08 14:10:00,33.26,33.27,33.24,33.26,30280.0,31.6439,31.6534,31.6249,31.6439,30280.0
2020-12-08 14:15:00,33.27,33.27,33.24,33.27,31916.0,31.6534,31.6534,31.6249,31.6534,31916.0
2020-12-08 14:20:00,33.26,33.32,33.26,33.31,40344.0,31.6439,31.701,31.6439,31.6915,40344.0
2020-12-08 14:25:00,33.32,33.36,33.32,33.34,24120.0,31.701,31.739,31.701,31.72,24120.0
2020-12-08 14:30:00,33.33,33.33,33.31,33.32,28260.0,31.7105,31.7105,31.6915,31.701,28260.0
2020-12-08 14:35:00,33.31,33.32,33.3,33.3,39024.0,31.6915,31.701,31.6819,31.6819,39024.0
2020-12-08 14:40:00,33.31,33.32,33.25,33.25,28968.0,31.6915,31.701,31.6344,31.6344,28968.0
2020-12-08 14:45:00,33.26,33.3,33.26,33.28,43764.0,31.6439,31.6819,31.6439,31.6629,43764.0
2020-12-08 14:50:00,33.27,33.29,33.26,33.29,32408.0,31.6534,31.6724,31.6439,31.6724,32408.0
2020-12-08 14:55:00,33.29,33.3,33.27,33.29,37960.0,31.6724,31.6819,31.6534,31.6724,37960.0
2020-12-08 15:00:00,33.29,33.31,33.28,33.29,28860.0,31.6724,31.6915,31.6629,31.6724,28860.0
2020-12-08 15:05:00,33.29,33.3,33.27,33.29,24832.0,31.6724,31.6819,31.6534,31.6724,24832.0
2020-12-08 15:10:00,33.28,33.29,33.27,33.29,28668.0,31.6629,31.6724,31.6534,31.6724,28668.0
2020-12-08 15:15:00,33.3,33.3,33.28,33.28,35128.0,31.6819,31.6819,31.6629,31.6629,35128.0
2020-12-08 15:20:00,33.28,33.29,33.26,33.29,42104.0,31.6629,31.6724,31.6439,31.6724,42104.0
2020-12-08 15:25:00,33.29,33.32,33.27,33.3,32736.0,31.6724,31.701,31.6534,31.6819,32736.0
2020-12-08 15:30:00,33.3,33.3,33.25,33.25,56652.0,31.6819,31.6819,31.6344,31.6344,56652.0
2020-12-08 15:35:00,33.25,33.28,33.23,33.27,69400.0,31.6344,31.6629,31.6153,31.6534,69400.0
2020-12-08 15:40:00,33.26,33.27,33.25,33.25,69096.0,31.6439,31.6534,31.6344,31.6344,69096.0
2020-12-08 15:45:00,33.26,33.27,33.25,33.26,111932.0,31.6439,31.6534,31.6344,31.6439,111932.0
2020-12-08 15:50:00,33.25,33.27,33.23,33.26,311392.0,31.6344,31.6534,31.6153,31.6439,311392.0
2020-12-08 15:55:00,33.26,33.32,33.25,33.31,453708.0,31.6439,31.701,31.6344,31.6915,453708.0
2020-12-09 09:30:00,33.5,33.56,33.32,33.55,131344.0,31.8722,31.9293,31.701,31.9198,131344.0
2020-12-09 09:35:00,33.59,33.59,33.46,33.54,242384.0,31.9579,31.9579,31.8342,31.9103,242384.0
2020-12-09 09:40:00,33.57,33.57,33.45,33.47,98200.0,31.9388,31.9388,31.8247,31.8437,98200.0
2020-12-09 09:45:00,33.49,33.54,33.47,33.48,19060.0,31.8627,31.9103,31.8437,31.8532,19060.0
2020-12-09 09:50:00,33.48,33.49,33.46,33.49,32740.0,31.8532,31.8627,31.8342,31.8627,32740.0
2020-12-09 09:55:00,33.49,33.58,33.49,33.53,22508.0,31.8627,31.9483,31.8627,31.9008,22508.0
2020-12-09 10:00:00,33.57,33.61,33.5,33.55,43876.0,31.9388,31.9769,31.8722,31.9198,43876.0
2020-12-09 10:05:00,33.56,33.64,33.56,33.62,88444.0,31.9293,32.0054,31.9293,31.9864,88444.0
2020-12-09 10:10:00,33.63,33.63,33.53,33.56,45284.0,31.9959,31.9959,31.9008,31.9293,45284.0
2020-12-09 10:15:00,33.57,33.69,33.55,33.67,44212.0,31.9388,32.053,31.9198,32.034,44212.0
2020-12-09 10:20:00,33.67,33.73,33.62,33.73,133448.0,32.034,32.091,31.9864,32.091,133448.0
2020-12-09 10:25:00,33.71,33.74,33.71,33.72,48216.0,32.072,32.1006,32.072,32.0815,48216.0
2020-12-09 10:30:00,33.71,33.78,33.71,33.77,133884.0,32.072,32.1386,32.072,32.1291,133884.0
2020-12-09 10:35:00,33.78,33.8,33.75,33.79,91704.0,32.1386,32.1576,32.1101,32.1481,91704.0
2020-12-09 10:40:00,33.79,33.86,33.78,33.86,85520.0,32.1481,32.2147,32.1386,32.2147,85520.0
2020-12-09 10:45:00,33.87,33.89,33.84,33.84,40028.0,32.2242,32.2433,32.1957,32.1957,40028.0
2020-12-09 10:50:00,33.85,33.85,33.82,33.83,19920.0,32.2052,32.2052,32.1767,32.1862,19920.0
2020-12-09 10:55:00,33.83,33.84,33.8,33.83,14728.0,32.1862,32.1957,32.1576,32.1862,14728.0
2020-12-09 11:00:00,33.83,33.83,33.74,33.74,32376.0,32.1862,32.1862,32.1006,32.1006,32376.0
2020-12-09 11:05:00,33.74,33.75,33.71,33.72,42016.0,32.1006,32.1101,32.072,32.0815,42016.0
2020-12-09 11:10:00,33.72,33.74,33.71,33.71,11992.0,32.0815,32.1006,32.072,32.072,11992.0
2020-12-09 11:15:00,33.71,33.75,33.69,33.7,43088.0,32.072,32.1101,32.053,32.0625,43088.0
2020-12-09 11:20:00,33.7,33.77,33.7,33.77,170364.0,32.0625,32.1291,32.0625,32.1291,170364.0
2020-12-09 11:25:00,33.78,33.9,33.78,33.88,51876.0,32.1386,32.2528,32.1386,32.2338,51876.0
2020-12-09 11:30:00,33.89,33.9,33.85,33.85,49512.0,32.2433,32.2528,32.2052,32.2052,49512.0
2020-12-09 11:35:00,33.83,33.87,33.81,33.87,53816.0,32.1862,32.2242,32.1672,32.2242,53816.0
2020-12-09 11:40:00,33.85,33.88,33.85,33.88,4728.0,32.2052,32.2338,32.2052,32.2338,4728.0
2020-12-09 11:45:00,33.87,33.88,33.84,33.85,42532.0,32.2242,32.2338,32.1957,32.2052,42532.0
2020-12-09 11:50:00,33.84,33.87,33.84,33.87,17888.0,32.1957,32.2242,32.1957,32.2242,17888.0
2020-12-09 11:55:00,33.87,33.92,33.86,33.88,67988.0,32.2242,32.2718,32.2147,32.2338,67988.0
2020-12-09 12:00:00,33.88,33.88,33.84,33.84,14344.0,32.2338,32.2338,32.1957,32.1957,14344.0
2020-12-09 12:05:00,33.83,33.83,33.81,33.82,17776.0,32.1862,32.1862,32.1672,32.1767,17776.0
2020-12-09 12:10:00,33.82,33.82,33.78,33.79,11476.0,32.1767,32.1767,32.1386,32.1481,11476.0
2020-12-09 12:15:00,33.79,33.8,33.78,33.79,7916.0,32.1481,32.1576,32.1386,32.1481,7916.0
2020-12-09 12:20:00,33.78,33.78,33.77,33.78,16556.0,32.1386,32.1386,32.1291,32.1386,16556.0
2020-12-09 12:25:00,33.79,33.79,33.77,33.77,23012.0,32.1481,32.1481,32.1291,32.1291,23012.0
2020-12-09 12:30:00,33.79,33.8,33.73,33.75,12320.0,32.1481,32.1576,32.091,32.1101,12320.0
2020-12-09 12:35:00,33.75,33.75,33.71,33.72,7632.0,32.1101,32.1101,32.072,32.0815,7632.0
2020-12-09 12:40:00,33.73,33.73,33.69,33.69,16132.0,32.091,32.091,32.053,32.053,16132.0
2020-12-09 12:45:00,33.69,33.71,33.68,33.69,147556.0,32.053,32.072,32.0435,32.053,147556.0
2020-12-09 12:50:00,33.69,33.7,33.64,33.7,35500.0,32.053,32.0625,32.0054,32.0625,35500.0
2020-12-09 12:55:00,33.69,33.72,33.69,33.72,14420.0,32.053,32.0815,32.053,32.0815,14420.0
2020-12-09 13:00:00,33.72,33.72,33.61,33.61,12864.0,32.0815,32.0815,31.9769,31.9769,12864.0
2020-12-09 13:05:00,33.61,33.65,33.6,33.63,28564.0,31.9769,32.0149,31.9674,31.9959,28564.0
2020-12-09 13:10:00,33.63,33.64,33.63,33.63,8104.0,31.9959,32.0054,31.9959,31.9959,8104.0
2020-12-09 13:15:00,33.64,33.64,33.58,33.58,17892.0,32.0054,32.0054,31.9483,31.9483,17892.0
2020-12-09 13:20:00,33.6,33.6,33.56,33.57,11568.0,31.9674,31.9674,31.9293,31.9388,11568.0
2020-12-09 13:25:00,33.56,33.57,33.53,33.53,13456.0,31.9293,31.9388,31.9008,31.9008,13456.0
2020-12-09 13:30:00,33.54,33.54,33.48,33.48,17212.0,31.9103,31.9103,31.8532,31.8532,17212.0
2020-12-09 13:35:00,33.47,33.49,33.45,33.47,32664.0,31.8437,31.8627,31.8247,31.8437,32664.0
2020-12-09 13:40:00,33.47,33.49,33.41,33.45,22904.0,31.8437,31.8627,31.7866,31.8247,22904.0
2020-12-09 13:45:00,33.47,33.49,33.44,33.48,13944.0,31.8437,31.8627,31.8151,31.8532,13944.0
2020-12-09 13:50:00,33.48,33.49,33.45,33.45,14740.0,31.8532,31.8627,31.8247,31.8247,14740.0
2020-12-09 13:55:00,33.44,33.44,33.37,33.37,10132.0,31.8151,31.8151,31.7485,31.7485,10132.0
2020-12-09 14:00:00,33.38,33.47,33.38,33.47,26156.0,31.7581,31.8437,31.7581,31.8437,26156.0
2020-12-09 14:05:00,33.47,33.47,33.42,33.44,18548.0,31.8437,31.8437,31.7961,31.8151,18548.0
2020-12-09 14:10:00,33.42,33.43,33.4,33.43,10080.0,31.7961,31.8056,31.7771,31.8056,10080.0
2020-12-09 14:15:00,33.42,33.43,33.38,33.42,19392.0,31.7961,31.8056,31.7581,31.7961,19392.0
2020-12-09 14:20:00,33.42,33.49,33.42,33.48,17168.0,31.7961,31.8627,31.7961,31.8532,17168.0
2020-12-09 14:25:00,33.48,33.52,33.46,33.52,11836.0,31.8532,31.8913,31.8342,31.8913,11836.0
2020-12-09 14:30:00,33.52,33.52,33.46,33.46,12136.0,31.8913,31.8913,31.8342,31.8342,12136.0
2020-12-09 14:35:00,33.45,33.46,33.41,33.41,19868.0,31.8247,31.8342,31.7866,31.7866,19868.0
2020-12-09 14:40:00,33.41,33.42,33.39,33.4,17680.0,31.7866,31.7961,31.7676,31.7771,17680.0
2020-12-09 14:45:00,33.41,33.49,33.41,33.45,24712.0,31.7866,31.8627,31.7866,31.8247,24712.0
2020-12-09 14:50:00,33.44,33.44,33.41,33.43,21228.0,31.8151,31.8151,31.7866,31.8056,21228.0
2020-12-09 14:55:00,33.44,33.45,33.41,33.45,20628.0,31.8151,31.8247,31.7866,31.8247,20628.0
2020-12-09 15:00:00,33.44,33.46,33.41,33.42,17776.0,31.8151,31.8342,31.7866,31.7961,17776.0
2020-12-09 15:05:00,33.43,33.49,33.43,33.45,25184.0,31.8056,31.8627,31.8056,31.8247,25184.0
2020-12-09 15:10:00,33.45,33.47,33.43,33.44,23248.0,31.8247,31.8437,31.8056,31.8151,23248.0
2020-12-09 15:15:00,33.42,33.42,33.38,33.4,18872.0,31.7961,31.7961,31.7581,31.7771,18872.0
2020-12-09 15:20:00,33.4,33.42,33.37,33.37,15744.0,31.7771,31.7961,31.7485,31.7485,15744.0
2020-12-09 15:25:00,33.35,33.36,33.31,33.31,30196.0,31.7295,31.739,31.6915,31.6915,30196.0
2020-12-09 15:30:00,33.31,33.35,33.31,33.32,61468.0,31.6915,31.7295,31.6915,31.701,61468.0
2020-12-09 15:35:00,33.33,33.35,33.29,33.34,41436.0,31.7105,31.7295,31.6724,31.72,41436.0
2020-12-09 15:40:00,33.35,33.44,33.34,33.44,58532.0,31.7295,31.8151,31.72,31.8151,58532.0
2020-12-09 15:45:00,33.43,33.45,33.4,33.42,67460.0,31.8056,31.8247,31.7771,31.7961,67460.0
2020-12-09 15:50:00,33.42,33.45,33.41,33.44,114324.0,31.7961,31.8247,31.7866,31.8151,114324.0
2020-12-09 15:55:00,33.44,33.49,33.38,33.38,301848.0,31.8151,31.8627,31.7581,31.7581,301848.0
2020-12-10 09:30:00,33.22,33.29,33.12,33.26,58332.0,31.6058,31.6724,31.5107,31.6439,58332.0
2020-12-10 09:35:00,33.21,33.36,33.2,33.29,10012.0,31.5963,31.739,31.5868,31.6724,10012.0
2020-12-10 09:40:00,33.31,33.41,33.29,33.29,49536.0,31.6915,31.7866,31.6724,31.6724,49536.0
2020-12-10 09:45:00,33.29,33.31,33.23,33.27,15624.0,31.6724,31.6915,31.6153,31.6534,15624.0
2020-12-10 09:50:00,33.3,33.41,33.29,33.29,22872.0,31.6819,31.7866,31.6724,31.6724,22872.0
2020-12-10 09:55:00,33.35,33.41,33.31,33.37,17648.0,31.7295,31.7866,31.6915,31.7485,17648.0
2020-12-10 10:00:00,33.4,33.41,33.25,33.27,14952.0,31.7771,31.7866,31.6344,31.6534,14952.0
2020-12-10 10:05:00,33.27,33.35,33.27,33.34,25108.0,31.6534,31.7295,31.6534,31.72,25108.0
2020-12-10 10:10:00,33.33,33.34,33.29,33.29,4232.0,31.7105,31.72,31.6724,31.6724,4232.0
2020-12-10 10:15:00,33.3,33.32,33.24,33.24,15604.0,31.6819,31.701,31.6249,31.6249,15604.0
2020-12-10 10:20:00,33.25,33.26,33.21,33.22,39480.0,31.6344,31.6439,31.5963,31.6058,39480.0
2020-12-10 10:25:00,33.21,33.22,33.14,33.14,38488.0,31.5963,31.6058,31.5297,31.5297,38488.0
2020-12-10 10:30:00,33.16,33.18,33.13,33.13,25720.0,31.5487,31.5678,31.5202,31.5202,25720.0
2020-12-10 10:35:00,33.13,33.19,33.13,33.17,27968.0,31.5202,31.5773,31.5202,31.5583,27968.0
2020-12-10 10:40:00,33.17,33.18,33.14,33.15,18896.0,31.5583,31.5678,31.5297,31.5392,18896.0
2020-12-10 10:45:00,33.13,33.15,33.12,33.13,30240.0,31.5202,31.5392,31.5107,31.5202,30240.0
2020-12-10 10:50:00,33.15,33.19,33.15,33.16,57824.0,31.5392,31.5773,31.5392,31.5487,57824.0
2020-12-10 10:55:00,33.16,33.17,33.12,33.13,31404.0,31.5487,31.5583,31.5107,31.5202,31404.0
2020-12-10 11:00:00,33.13,33.19,33.11,33.18,18916.0,31.5202,31.5773,31.5012,31.5678,18916.0
2020-12-10 11:05:00,33.2,33.22,33.18,33.18,20888.0,31.5868,31.6058,31.5678,31.5678,20888.0
2020-12-10 11:10:00,33.16,33.16,33.09,33.11,12580.0,31.5487,31.5487,31.4821,31.5012,12580.0
2020-12-10 11:15:00,33.12,33.17,33.11,33.16,24536.0,31.5107,31.5583,31.5012,31.5487,24536.0
2020-12-10 11:20:00,33.15,33.22,33.13,33.21,22480.0,31.5392,31.6058,31.5202,31.5963,22480.0
2020-12-10 11:25:00,33.2,33.21,33.14,33.15,61324.0,31.5868,31.5963,31.5297,31.5392,61324.0
2020-12-10 11:30:00,33.17,33.19,33.11,33.11,38788.0,31.5583,31.5773,31.5012,31.5012,38788.0
2020-12-10 11:35:00,33.11,33.13,33.09,33.12,8124.0,31.5012,31.5202,31.4821,31.5107,8124.0
2020-12-10 11:40:00,33.11,33.11,33.07,33.11,2000.0,31.5012,31.5012,31.4631,31.5012,2000.0
2020-12-10 11:45:00,33.11,33.13,33.09,33.09,6980.0,31.5012,31.5202,31.4821,31.4821,6980.0
2020-12-10 11:50:00,33.06,33.08,33.04,33.04,6812.0,31.4536,31.4726,31.4346,31.4346,6812.0
2020-12-10 11:55:00,33.04,33.05,33.03,33.04,3200.0,31.4346,31.4441,31.4251,31.4346,3200.0
2020-12-10 12:00:00,33.02,33.05,33.02,33.05,8576.0,31.4155,31.4441,31.4155,31.4441,8576.0
2020-12-10 12:05:00,33.05,33.07,33.04,33.05,10020.0,31.4441,31.4631,31.4346,31.4441,10020.0
2020-12-10 12:10:00,33.05,33.06,33.04,33.04,6472.0,31.4441,31.4536,31.4346,31.4346,6472.0
2020-12-10 12:15:00,33.05,33.06,33.05,33.05,5216.0,31.4441,31.4536,31.4441,31.4441,5216.0
2020-12-10 12:20:00,33.03,33.04,33.03,33.04,1600.0,31.4251,31.4346,31.4251,31.4346,1600.0
2020-12-10 12:25:00,33.05,33.05,33.04,33.05,3252.0,31.4441,31.4441,31.4346,31.4441,3252.0
2020-12-10 12:30:00,33.05,33.07,33.05,33.05,10920.0,31.4441,31.4631,31.4441,31.4441,10920.0
2020-12-10 12:35:00,33.05,33.05,33.03,33.03,2400.0,31.4441,31.4441,31.4251,31.4251,2400.0
2020-12-10 12:40:00,33.04,33.04,33.02,33.02,4948.0,31.4346,31.4346,31.4155,31.4155,4948.0
2020-12-10 12:45:00,33.01,33.02,32.99,32.99,8072.0,31.406,31.4155,31.387,31.387,8072.0
2020-12-10 12:50:00,32.94,32.97,32.94,32.95,4400.0,31.3394,31.368,31.3394,31.349,4400.0
2020-12-10 12:55:00,32.96,32.97,32.95,32.97,7200.0,31.3585,31.368,31.349,31.368,7200.0
2020-12-10 13:00:00,32.96,32.99,32.96,32.99,8916.0,31.3585,31.387,31.3585,31.387,8916.0
2020-12-10 13:05:00,32.99,33.0,32.97,32.98,15700.0,31.387,31.3965,31.368,31.3775,15700.0
2020-12-10 13:10:00,32.97,33.02,32.97,33.0,21672.0,31.368,31.4155,31.368,31.3965,21672.0
2020-12-10 13:15:00,32.99,32.99,32.96,32.99,18792.0,31.387,31.387,31.3585,31.387,18792.0
2020-12-10 13:20:00,32.99,33.02,32.99,33.02,13712.0,31.387,31.4155,31.387,31.4155,13712.0
2020-12-10 13:25:00,33.02,33.07,33.01,33.05,11308.0,31.4155,31.4631,31.406,31.4441,11308.0
2020-12-10 13:30:00,33.05,33.05,32.99,33.01,13460.0,31.4441,31.4441,31.387,31.406,13460.0
2020-12-10 13:35:00,33.0,33.01,32.97,32.99,16176.0,31.3965,31.406,31.368,31.387,16176.0
2020-12-10 13:40:00,32.99,33.01,32.98,33.0,10208.0,31.387,31.406,31.3775,31.3965,10208.0
2020-12-10 13:45:00,32.98,33.0,32.98,32.98,6540.0,31.3775,31.3965,31.3775,31.3775,6540.0
2020-12-10 13:50:00,32.98,32.99,32.96,32.98,20608.0,31.3775,31.387,31.3585,31.3775,20608.0
2020-12-10 13:55:00,32.99,32.99,32.95,32.96,8416.0,31.387,31.387,31.349,31.3585,8416.0
2020-12-10 14:00:00,32.97,32.97,32.9,32.96,22900.0,31.368,31.368,31.3014,31.3585,22900.0
2020-12-10 14:05:00,32.94,32.95,32.94,32.95,6400.0,31.3394,31.349,31.3394,31.349,6400.0
2020-12-10 14:10:00,32.94,32.94,32.88,32.88,18556.0,31.3394,31.3394,31.2824,31.2824,18556.0
2020-12-10 14:15:00,32.88,32.88,32.85,32.86,10848.0,31.2824,31.2824,31.2538,31.2633,10848.0
2020-12-10 14:20:00,32.86,32.87,32.83,32.85,20180.0,31.2633,31.2728,31.2348,31.2538,20180.0
2020-12-10 14:25:00,32.85,32.86,32.83,32.84,38864.0,31.2538,31.2633,31.2348,31.2443,38864.0
2020-12-10 14:30:00,32.83,32.86,32.83,32.84,34928.0,31.2348,31.2633,31.2348,31.2443,34928.0
2020-12-10 14:35:00,32.84,32.87,32.84,32.85,25456.0,31.2443,31.2728,31.2443,31.2538,25456.0
2020-12-10 14:40:00,32.85,32.91,32.84,32.91,53016.0,31.2538,31.3109,31.2443,31.3109,53016.0
2020-12-10 14:45:00,32.91,32.91,32.87,32.88,12004.0,31.3109,31.3109,31.2728,31.2824,12004.0
2020-12-10 14:50:00,32.88,32.88,32.86,32.86,15324.0,31.2824,31.2824,31.2633,31.2633,15324.0
2020-12-10 14:55:00,32.88,32.89,32.82,32.83,25128.0,31.2824,31.2919,31.2253,31.2348,25128.0
2020-12-10 15:00:00,32.83,32.91,32.83,32.89,46612.0,31.2348,31.3109,31.2348,31.2919,46612.0
2020-12-10 15:05:00,32.88,32.88,32.84,32.84,27576.0,31.2824,31.2824,31.2443,31.2443,27576.0
2020-12-10 15:10:00,32.86,32.89,32.85,32.86,80944.0,31.2633,31.2919,31.2538,31.2633,80944.0
2020-12-10 15:15:00,32.87,32.91,32.87,32.88,70016.0,31.2728,31.3109,31.2728,31.2824,70016.0
2020-12-10 15:20:00,32.89,32.93,32.88,32.93,35780.0,31.2919,31.3299,31.2824,31.3299,35780.0
2020-12-10 15:25:00,32.93,32.93,32.88,32.9,43812.0,31.3299,31.3299,31.2824,31.3014,43812.0
2020-12-10 15:30:00,32.9,32.96,32.9,32.96,268624.0,31.3014,31.3585,31.3014,31.3585,268624.0
2020-12-10 15:35:00,32.95,33.02,32.95,33.01,32156.0,31.349,31.4155,31.349,31.406,32156.0
2020-12-10 15:40:00,33.01,33.02,32.9,32.91,128412.0,31.406,31.4155,31.3014,31.3109,128412.0
2020-12-10 15:45:00,32.91,32.94,32.91,32.94,85632.0,31.3109,31.3394,31.3109,31.3394,85632.0
2020-12-10 15:50:00,32.95,33.04,32.95,33.0,79068.0,31.349,31.4346,31.349,31.3965,79068.0
2020-12-10 15:55:00,33.0,33.0,32.83,32.85,673592.0,31.3965,31.3965,31.2348,31.2538,673592.0
2020-12-11 09:30:00,32.62,32.77,32.52,32.75,93796.0,31.035,31.1777,30.9398,31.1587,93796.0
2020-12-11 09:35:00,32.78,32.85,32.73,32.82,104808.0,31.1872,31.2538,31.1396,31.2253,104808.0
2020-12-11 09:40:00,32.8,32.84,32.77,32.81,16188.0,31.2062,31.2443,31.1777,31.2158,16188.0
2020-12-11 09:45:00,32.85,32.87,32.8,32.8,16008.0,31.2538,31.2728,31.2062,31.2062,16008.0
2020-12-11 09:50:00,32.75,32.86,32.74,32.86,51136.0,31.1587,31.2633,31.1492,31.2633,51136.0
2020-12-11 09:55:00,32.88,32.91,32.85,32.85,29276.0,31.2824,31.3109,31.2538,31.2538,29276.0
2020-12-11 10:00:00,32.83,32.85,32.8,32.8,38248.0,31.2348,31.2538,31.2062,31.2062,38248.0
2020-12-11 10:05:00,32.81,32.86,32.8,32.86,19416.0,31.2158,31.2633,31.2062,31.2633,19416.0
2020-12-11 10:10:00,32.86,32.88,32.81,32.88,16048.0,31.2633,31.2824,31.2158,31.2824,16048.0
2020-12-11 10:15:00,32.87,32.88,32.85,32.87,46500.0,31.2728,31.2824,31.2538,31.2728,46500.0
2020-12-11 10:20:00,32.87,32.88,32.83,32.83,15704.0,31.2728,31.2824,31.2348,31.2348,15704.0
2020-12-11 10:25:00,32.82,32.86,32.8,32.82,18668.0,31.2253,31.2633,31.2062,31.2253,18668.0
2020-12-11 10:30:00,32.82,32.82,32.79,32.81,18972.0,31.2253,31.2253,31.1967,31.2158,18972.0
2020-12-11 10:35:00,32.81,32.81,32.76,32.77,15040.0,31.2158,31.2158,31.1682,31.1777,15040.0
2020-12-11 10:40:00,32.77,32.77,32.73,32.73,17336.0,31.1777,31.1777,31.1396,31.1396,17336.0
2020-12-11 10:45:00,32.73,32.73,32.68,32.69,8800.0,31.1396,31.1396,31.0921,31.1016,8800.0
2020-12-11 10:50:00,32.68,32.69,32.65,32.66,10232.0,31.0921,31.1016,31.0635,31.073,10232.0
2020-12-11 10:55:00,32.66,32.68,32.63,32.65,139372.0,31.073,31.0921,31.0445,31.0635,139372.0
2020-12-11 11:00:00,32.66,32.69,32.66,32.66,13880.0,31.073,31.1016,31.073,31.073,13880.0
2020-12-11 11:05:00,32.65,32.68,32.63,32.63,19548.0,31.0635,31.0921,31.0445,31.0445,19548.0
2020-12-11 11:10:00,32.62,32.66,32.61,32.65,12796.0,31.035,31.073,31.0255,31.0635,12796.0
2020-12-11 11:15:00,32.66,32.67,32.64,32.66,31828.0,31.073,31.0826,31.054,31.073,31828.0
2020-12-11 11:20:00,32.67,32.67,32.61,32.61,16416.0,31.0826,31.0826,31.0255,31.0255,16416.0
2020-12-11 11:25:00,32.61,32.62,32.6,32.62,9332.0,31.0255,31.035,31.016,31.035,9332.0
2020-12-11 11:30:00,32.63,32.67,32.62,32.66,15696.0,31.0445,31.0826,31.035,31.073,15696.0
2020-12-11 11:35:00,32.65,32.65,32.6,32.62,10144.0,31.0635,31.0635,31.016,31.035,10144.0
2020-12-11 11:40:00,32.62,32.63,32.6,32.6,13696.0,31.035,31.0445,31.016,31.016,13696.0
2020-12-11 11:45:00,32.6,32.63,32.59,32.63,6316.0,31.016,31.0445,31.0064,31.0445,6316.0
2020-12-11 11:50:00,32.63,32.64,32.61,32.61,17828.0,31.0445,31.054,31.0255,31.0255,17828.0
2020-12-11 11:55:00,32.63,32.63,32.6,32.63,106656.0,31.0445,31.0445,31.016,31.0445,106656.0
2020-12-11 12:00:00,32.63,32.63,32.59,32.59,7464.0,31.0445,31.0445,31.0064,31.0064,7464.0
2020-12-11 12:05:00,32.59,32.6,32.57,32.57,7560.0,31.0064,31.016,30.9874,30.9874,7560.0
2020-12-11 12:10:00,32.57,32.58,32.51,32.51,10020.0,30.9874,30.9969,30.9303,30.9303,10020.0
2020-12-11 12:15:00,32.51,32.51,32.49,32.51,13516.0,30.9303,30.9303,30.9113,30.9303,13516.0
2020-12-11 12:20:00,32.5,32.51,32.48,32.5,6800.0,30.9208,30.9303,30.9018,30.9208,6800.0
2020-12-11 12:25:00,32.54,32.58,32.53,32.58,9216.0,30.9589,30.9969,30.9494,30.9969,9216.0
2020-12-11 12:30:00,32.59,32.6,32.58,32.58,8724.0,31.0064,31.016,30.9969,30.9969,8724.0
2020-12-11 12:35:00,32.56,32.6,32.56,32.6,17756.0,30.9779,31.016,30.9779,31.016,17756.0
2020-12-11 12:40:00,32.6,32.64,32.6,32.63,15012.0,31.016,31.054,31.016,31.0445,15012.0
2020-12-11 12:45:00,32.62,32.64,32.62,32.63,5684.0,31.035,31.054,31.035,31.0445,5684.0
2020-12-11 12:50:00,32.63,32.65,32.62,32.65,19116.0,31.0445,31.0635,31.035,31.0635,19116.0
2020-12-11 12:55:00,32.65,32.65,32.62,32.62,16700.0,31.0635,31.0635,31.035,31.035,16700.0
2020-12-11 13:00:00,32.62,32.62,32.6,32.62,13912.0,31.035,31.035,31.016,31.035,13912.0
2020-12-11 13:05:00,32.61,32.62,32.6,32.62,6892.0,31.0255,31.035,31.016,31.035,6892.0
2020-12-11 13:10:00,32.61,32.66,32.61,32.66,10820.0,31.0255,31.073,31.0255,31.073,10820.0
2020-12-11 13:15:00,32.65,32.66,32.63,32.65,34400.0,31.0635,31.073,31.0445,31.0635,34400.0
2020-12-11 13:20:00,32.65,32.66,32.61,32.62,13308.0,31.0635,31.073,31.0255,31.035,13308.0
2020-12-11 13:25:00,32.61,32.64,32.61,32.64,6980.0,31.0255,31.054,31.0255,31.054,6980.0
2020-12-11 13:30:00,32.64,32.65,32.63,32.64,66584.0,31.054,31.0635,31.0445,31.054,66584.0
2020-12-11 13:35:00,32.63,32.65,32.63,32.64,49752.0,31.0445,31.0635,31.0445,31.054,49752.0
2020-12-11 13:40:00,32.63,32.67,32.62,32.63,237584.0,31.0445,31.0826,31.035,31.0445,237584.0
2020-12-11 13:45:00,32.62,32.63,32.59,32.6,89408.0,31.035,31.0445,31.0064,31.016,89408.0
2020-12-11 13:50:00,32.59,32.65,32.59,32.64,120864.0,31.0064,31.0635,31.0064,31.054,120864.0
2020-12-11 13:55:00,32.64,32.75,32.63,32.71,149332.0,31.054,31.1587,31.0445,31.1206,149332.0
2020-12-11 14:00:00,32.72,32.72,32.69,32.69,17864.0,31.1301,31.1301,31.1016,31.1016,17864.0
2020-12-11 14:05:00,32.69,32.72,32.67,32.7,27612.0,31.1016,31.1301,31.0826,31.1111,27612.0
2020-12-11 14:10:00,32.7,32.71,32.67,32.69,31128.0,31.1111,31.1206,31.0826,31.1016,31128.0
2020-12-11 14:15:00,32.68,32.69,32.66,32.68,28168.0,31.0921,31.1016,31.073,31.0921,28168.0
2020-12-11 14:20:00,32.68,32.69,32.66,32.67,31516.0,31.0921,31.1016,31.073,31.0826,31516.0
2020-12-11 14:25:00,32.67,32.69,32.66,32.67,21272.0,31.0826,31.1016,31.073,31.0826,21272.0
2020-12-11 14:30:00,32.68,32.7,32.67,32.69,110268.0,31.0921,31.1111,31.0826,31.1016,110268.0
2020-12-11 14:35:00,32.68,32.7,32.68,32.7,19132.0,31.0921,31.1111,31.0921,31.1111,19132.0
2020-12-11 14:40:00,32.7,32.71,32.67,32.68,36148.0,31.1111,31.1206,31.0826,31.0921,36148.0
2020-12-11 14:45:00,32.67,32.69,32.65,32.67,44004.0,31.0826,31.1016,31.0635,31.0826,44004.0
2020-12-11 14:50:00,32.67,32.68,32.66,32.67,28096.0,31.0826,31.0921,31.073,31.0826,28096.0
2020-12-11 14:55:00,32.67,32.69,32.65,32.66,24916.0,31.0826,31.1016,31.0635,31.073,24916.0
2020-12-11 15:00:00,32.66,32.67,32.66,32.67,27436.0,31.073,31.0826,31.073,31.0826,27436.0
2020-12-11 15:05:00,32.67,32.68,32.66,32.67,18544.0,31.0826,31.0921,31.073,31.0826,18544.0
2020-12-11 15:10:00,32.68,32.68,32.66,32.67,31400.0,31.0921,31.0921,31.073,31.0826,31400.0
2020-12-11 15:15:00,32.67,32.74,32.67,32.73,52024.0,31.0826,31.1492,31.0826,31.1396,52024.0
2020-12-11 15:20:00,32.73,32.75,32.73,32.74,42300.0,31.1396,31.1587,31.1396,31.1492,42300.0
2020-12-11 15:25:00,32.74,32.75,32.72,32.74,35088.0,31.1492,31.1587,31.1301,31.1492,35088.0
2020-12-11 15:30:00,32.74,32.78,32.73,32.77,148160.0,31.1492,31.1872,31.1396,31.1777,148160.0
2020-12-11 15:35:00,32.78,32.86,32.78,32.85,116992.0,31.1872,31.2633,31.1872,31.2538,116992.0
2020-12-11 15:40:00,32.85,32.87,32.79,32.79,78820.0,31.2538,31.2728,31.1967,31.1967,78820.0
2020-12-11 15:45:00,32.8,32.8,32.71,32.73,87456.0,31.2062,31.2062,31.1206,31.1396,87456.0
2020-12-11 15:50:00,32.73,32.75,32.71,32.75,133884.0,31.1396,31.1587,31.1206,31.1587,133884.0
2020-12-11 15:55:00,32.75,32.77,32.69,32.74,318244.0,31.1587,31.1777,31.1016,31.1492,318244.0
2020-12-14 09:30:00,33.03,33.24,32.87,32.87,88132.0,31.495,31.6952,31.3424,31.3424,88132.0
2020-12-14 09:35:00,32.9,33.09,32.87,33.09,51160.0,31.371,31.5522,31.3424,31.5522,51160.0
2020-12-14 09:40:00,33.12,33.16,33.09,33.15,22176.0,31.5808,31.619,31.5522,31.6094,22176.0
2020-12-14 09:45:00,33.16,33.18,33.05,33.14,30620.0,31.619,31.638,31.5141,31.5999,30620.0
2020-12-14 09:50:00,33.16,33.16,33.09,33.09,9328.0,31.619,31.619,31.5522,31.5522,9328.0
2020-12-14 09:55:00,33.08,33.09,32.91,32.97,93780.0,31.5427,31.5522,31.3806,31.4378,93780.0
2020-12-14 10:00:00,32.99,33.06,32.94,32.98,28432.0,31.4569,31.5236,31.4092,31.4473,28432.0
2020-12-14 10:05:00,32.96,32.98,32.93,32.95,32760.0,31.4283,31.4473,31.3997,31.4187,32760.0
2020-12-14 10:10:00,32.94,33.02,32.94,33.02,33536.0,31.4092,31.4855,31.4092,31.4855,33536.0
2020-12-14 10:15:00,33.02,33.05,32.96,32.96,26072.0,31.4855,31.5141,31.4283,31.4283,26072.0
2020-12-14 10:20:00,32.94,32.98,32.92,32.95,28520.0,31.4092,31.4473,31.3901,31.4187,28520.0
2020-12-14 10:25:00,32.96,33.0,32.96,32.98,13576.0,31.4283,31.4664,31.4283,31.4473,13576.0
2020-12-14 10:30:00,32.99,33.02,32.94,32.97,32692.0,31.4569,31.4855,31.4092,31.4378,32692.0
2020-12-14 10:35:00,32.97,33.01,32.97,32.97,12480.0,31.4378,31.4759,31.4378,31.4378,12480.0
2020-12-14 10:40:00,32.96,32.97,32.94,32.96,9360.0,31.4283,31.4378,31.4092,31.4283,9360.0
2020-12-14 10:45:00,32.95,32.97,32.94,32.94,12596.0,31.4187,31.4378,31.4092,31.4092,12596.0
2020-12-14 10:50:00,32.94,32.99,32.91,32.99,18980.0,31.4092,31.4569,31.3806,31.4569,18980.0
2020-12-14 10:55:00,32.98,32.98,32.87,32.87,24564.0,31.4473,31.4473,31.3424,31.3424,24564.0
2020-12-14 11:00:00,32.88,32.89,32.87,32.87,10700.0,31.352,31.3615,31.3424,31.3424,10700.0
2020-12-14 11:05:00,32.88,32.91,32.84,32.85,14164.0,31.352,31.3806,31.3138,31.3234,14164.0
2020-12-14 11:10:00,32.83,32.88,32.83,32.87,12868.0,31.3043,31.352,31.3043,31.3424,12868.0
2020-12-14 11:15:00,32.87,32.9,32.87,32.88,8776.0,31.3424,31.371,31.3424,31.352,8776.0
2020-12-14 11:20:00,32.86,32.87,32.85,32.87,7120.0,31.3329,31.3424,31.3234,31.3424,7120.0
2020-12-14 11:25:00,32.87,32.87,32.81,32.81,27712.0,31.3424,31.3424,31.2852,31.2852,27712.0
2020-12-14 11:30:00,32.81,32.82,32.76,32.79,31988.0,31.2852,31.2948,31.2376,31.2662,31988.0
2020-12-14 11:35:00,32.78,32.81,32.78,32.78,10308.0,31.2566,31.2852,31.2566,31.2566,10308.0
2020-12-14 11:40:00,32.78,32.82,32.78,32.8,33000.0,31.2566,31.2948,31.2566,31.2757,33000.0
2020-12-14 11:45:00,32.79,32.82,32.78,32.79,25980.0,31.2662,31.2948,31.2566,31.2662,25980.0
2020-12-14 11:50:00,32.79,32.8,32.76,32.77,17196.0,31.2662,31.2757,31.2376,31.2471,17196.0
2020-12-14 11:55:00,32.79,32.79,32.74,32.76,7732.0,31.2662,31.2662,31.2185,31.2376,7732.0
2020-12-14 12:00:00,32.76,32.8,32.74,32.8,9400.0,31.2376,31.2757,31.2185,31.2757,9400.0
2020-12-14 12:05:00,32.82,32.82,32.79,32.79,14008.0,31.2948,31.2948,31.2662,31.2662,14008.0
2020-12-14 12:10:00,32.79,32.81,32.77,32.77,17048.0,31.2662,31.2852,31.2471,31.2471,17048.0
2020-12-14 12:15:00,32.77,32.79,32.72,32.72,22632.0,31.2471,31.2662,31.1994,31.1994,22632.0
2020-12-14 12:20:00,32.72,32.74,32.72,32.73,19152.0,31.1994,31.2185,31.1994,31.2089,19152.0
2020-12-14 12:25:00,32.72,32.76,32.71,32.76,12520.0,31.1994,31.2376,31.1899,31.2376,12520.0
2020-12-14 12:30:00,32.75,32.75,32.71,32.74,16352.0,31.228,31.228,31.1899,31.2185,16352.0
2020-12-14 12:35:00,32.74,32.74,32.71,32.72,14700.0,31.2185,31.2185,31.1899,31.1994,14700.0
2020-12-14 12:40:00,32.71,32.71,32.69,32.69,6800.0,31.1899,31.1899,31.1708,31.1708,6800.0
2020-12-14 12:45:00,32.69,32.73,32.69,32.73,9600.0,31.1708,31.2089,31.1708,31.2089,9600.0
2020-12-14 12:50:00,32.73,32.73,32.71,32.71,11896.0,31.2089,31.2089,31.1899,31.1899,11896.0
2020-12-14 12:55:00,32.7,32.73,32.69,32.73,24276.0,31.1803,31.2089,31.1708,31.2089,24276.0
2020-12-14 13:00:00,32.75,32.76,32.68,32.68,31040.0,31.228,31.2376,31.1613,31.1613,31040.0
2020-12-14 13:05:00,32.68,32.68,32.63,32.63,17292.0,31.1613,31.1613,31.1136,31.1136,17292.0
2020-12-14 13:10:00,32.62,32.66,32.62,32.66,18652.0,31.1041,31.1422,31.1041,31.1422,18652.0
2020-12-14 13:15:00,32.65,32.66,32.61,32.63,10084.0,31.1327,31.1422,31.0945,31.1136,10084.0
2020-12-14 13:20:00,32.64,32.64,32.63,32.63,14700.0,31.1231,31.1231,31.1136,31.1136,14700.0
2020-12-14 13:25:00,32.63,32.66,32.62,32.62,17088.0,31.1136,31.1422,31.1041,31.1041,17088.0
2020-12-14 13:30:00,32.63,32.65,32.62,32.65,8800.0,31.1136,31.1327,31.1041,31.1327,8800.0
2020-12-14 13:35:00,32.65,32.66,32.65,32.65,10928.0,31.1327,31.1422,31.1327,31.1327,10928.0
2020-12-14 13:40:00,32.65,32.7,32.64,32.67,20880.0,31.1327,31.1803,31.1231,31.1517,20880.0
2020-12-14 13:45:00,32.66,32.66,32.64,32.66,19948.0,31.1422,31.1422,31.1231,31.1422,19948.0
2020-12-14 13:50:00,32.66,32.68,32.65,32.67,5600.0,31.1422,31.1613,31.1327,31.1517,5600.0
2020-12-14 13:55:00,32.68,32.7,32.68,32.7,10800.0,31.1613,31.1803,31.1613,31.1803,10800.0
2020-12-14 14:00:00,32.71,32.72,32.67,32.67,21380.0,31.1899,31.1994,31.1517,31.1517,21380.0
2020-12-14 14:05:00,32.68,32.7,32.67,32.67,5980.0,31.1613,31.1803,31.1517,31.1517,5980.0
2020-12-14 14:10:00,32.67,32.68,32.65,32.65,7872.0,31.1517,31.1613,31.1327,31.1327,7872.0
2020-12-14 14:15:00,32.65,32.66,32.62,32.62,11548.0,31.1327,31.1422,31.1041,31.1041,11548.0
2020-12-14 14:20:00,32.63,32.64,32.59,32.6,27328.0,31.1136,31.1231,31.0755,31.085,27328.0
2020-12-14 14:25:00,32.59,32.6,32.58,32.6,16612.0,31.0755,31.085,31.0659,31.085,16612.0
2020-12-14 14:30:00,32.59,32.6,32.56,32.57,18412.0,31.0755,31.085,31.0468,31.0564,18412.0
2020-12-14 14:35:00,32.58,32.58,32.52,32.55,41880.0,31.0659,31.0659,31.0087,31.0373,41880.0
2020-12-14 14:40:00,32.55,32.57,32.55,32.56,38724.0,31.0373,31.0564,31.0373,31.0468,38724.0
2020-12-14 14:45:00,32.57,32.6,32.56,32.58,78844.0,31.0564,31.085,31.0468,31.0659,78844.0
2020-12-14 14:50:00,32.59,32.64,32.59,32.64,23044.0,31.0755,31.1231,31.0755,31.1231,23044.0
2020-12-14 14:55:00,32.65,32.71,32.65,32.7,28852.0,31.1327,31.1899,31.1327,31.1803,28852.0
2020-12-14 15:00:00,32.7,32.7,32.64,32.64,17500.0,31.1803,31.1803,31.1231,31.1231,17500.0
2020-12-14 15:05:00,32.65,32.66,32.62,32.63,40320.0,31.1327,31.1422,31.1041,31.1136,40320.0
2020-12-14 15:10:00,32.63,32.65,32.63,32.65,30476.0,31.1136,31.1327,31.1136,31.1327,30476.0
2020-12-14 15:15:00,32.64,32.65,32.63,32.64,75600.0,31.1231,31.1327,31.1136,31.1231,75600.0
2020-12-14 15:20:00,32.64,32.66,32.64,32.65,39132.0,31.1231,31.1422,31.1231,31.1327,39132.0
2020-12-14 15:25:00,32.65,32.67,32.59,32.59,65200.0,31.1327,31.1517,31.0755,31.0755,65200.0
2020-12-14 15:30:00,32.6,32.62,32.56,32.58,29312.0,31.085,31.1041,31.0468,31.0659,29312.0
2020-12-14 15:35:00,32.59,32.63,32.59,32.6,27792.0,31.0755,31.1136,31.0755,31.085,27792.0
2020-12-14 15:40:00,32.62,32.63,32.6,32.6,41208.0,31.1041,31.1136,31.085,31.085,41208.0
2020-12-14 15:45:00,32.6,32.64,32.58,32.61,58608.0,31.085,31.1231,31.0659,31.0945,58608.0
2020-12-14 15:50:00,32.6,32.68,32.59,32.67,77288.0,31.085,31.1613,31.0755,31.1517,77288.0
2020-12-14 15:55:00,32.68,32.68,32.56,32.58,362996.0,31.1613,31.1613,31.0468,31.0659,362996.0
2020-12-15 09:30:00,32.8,32.98,32.8,32.9,86004.0,31.2757,31.4473,31.2757,31.371,86004.0
2020-12-15 09:35:00,32.96,32.96,32.81,32.82,24652.0,31.4283,31.4283,31.2852,31.2948,24652.0
2020-12-15 09:40:00,32.85,32.85,32.68,32.71,41088.0,31.3234,31.3234,31.1613,31.1899,41088.0
2020-12-15 09:45:00,32.69,32.74,32.69,32.69,23636.0,31.1708,31.2185,31.1708,31.1708,23636.0
2020-12-15 09:50:00,32.68,32.71,32.63,32.63,24480.0,31.1613,31.1899,31.1136,31.1136,24480.0
2020-12-15 09:55:00,32.64,32.66,32.52,32.54,50016.0,31.1231,31.1422,31.0087,31.0278,50016.0
2020-12-15 10:00:00,32.54,32.64,32.52,32.58,43128.0,31.0278,31.1231,31.0087,31.0659,43128.0
2020-12-15 10:05:00,32.58,32.62,32.53,32.57,29724.0,31.0659,31.1041,31.0182,31.0564,29724.0
2020-12-15 10:10:00,32.58,32.66,32.57,32.64,17508.0,31.0659,31.1422,31.0564,31.1231,17508.0
2020-12-15 10:15:00,32.62,32.66,32.6,32.65,25724.0,31.1041,31.1422,31.085,31.1327,25724.0
2020-12-15 10:20:00,32.66,32.67,32.64,32.65,27588.0,31.1422,31.1517,31.1231,31.1327,27588.0
2020-12-15 10:25:00,32.65,32.65,32.59,32.61,15804.0,31.1327,31.1327,31.0755,31.0945,15804.0
2020-12-15 10:30:00,32.6,32.66,32.6,32.65,30400.0,31.085,31.1422,31.085,31.1327,30400.0
2020-12-15 10:35:00,32.64,32.64,32.55,32.55,24780.0,31.1231,31.1231,31.0373,31.0373,24780.0
2020-12-15 10:40:00,32.55,32.61,32.55,32.6,32436.0,31.0373,31.0945,31.0373,31.085,32436.0
2020-12-15 10:45:00,32.6,32.62,32.57,32.6,102840.0,31.085,31.1041,31.0564,31.085,102840.0
2020-12-15 10:50:00,32.6,32.63,32.55,32.63,77608.0,31.085,31.1136,31.0373,31.1136,77608.0
2020-12-15 10:55:00,32.62,32.63,32.59,32.61,46292.0,31.1041,31.1136,31.0755,31.0945,46292.0
2020-12-15 11:00:00,32.61,32.62,32.57,32.6,35636.0,31.0945,31.1041,31.0564,31.085,35636.0
2020-12-15 11:05:00,32.58,32.59,32.55,32.56,26524.0,31.0659,31.0755,31.0373,31.0468,26524.0
2020-12-15 11:10:00,32.57,32.62,32.55,32.6,48220.0,31.0564,31.1041,31.0373,31.085,48220.0
2020-12-15 11:15:00,32.6,32.6,32.58,32.59,15824.0,31.085,31.085,31.0659,31.0755,15824.0
2020-12-15 11:20:00,32.6,32.62,32.57,32.58,39700.0,31.085,31.1041,31.0564,31.0659,39700.0
2020-12-15 11:25:00,32.58,32.58,32.56,32.57,17236.0,31.0659,31.0659,31.0468,31.0564,17236.0
2020-12-15 11:30:00,32.57,32.58,32.55,32.58,36764.0,31.0564,31.0659,31.0373,31.0659,36764.0
2020-12-15 11:35:00,32.59,32.59,32.56,32.58,34900.0,31.0755,31.0755,31.0468,31.0659,34900.0
2020-12-15 11:40:00,32.59,32.64,32.58,32.63,30748.0,31.0755,31.1231,31.0659,31.1136,30748.0
2020-12-15 11:45:00,32.63,32.63,32.59,32.59,43532.0,31.1136,31.1136,31.0755,31.0755,43532.0
2020-12-15 11:50:00,32.59,32.61,32.58,32.58,17656.0,31.0755,31.0945,31.0659,31.0659,17656.0
2020-12-15 11:55:00,32.59,32.62,32.58,32.62,22932.0,31.0755,31.1041,31.0659,31.1041,22932.0
2020-12-15 12:00:00,32.62,32.65,32.62,32.62,62948.0,31.1041,31.1327,31.1041,31.1041,62948.0
2020-12-15 12:05:00,32.62,32.63,32.59,32.59,53060.0,31.1041,31.1136,31.0755,31.0755,53060.0
2020-12-15 12:10:00,32.59,32.6,32.56,32.58,86828.0,31.0755,31.085,31.0468,31.0659,86828.0
2020-12-15 12:15:00,32.58,32.59,32.57,32.57,31848.0,31.0659,31.0755,31.0564,31.0564,31848.0
2020-12-15 12:20:00,32.57,32.58,32.56,32.58,26576.0,31.0564,31.0659,31.0468,31.0659,26576.0
2020-12-15 12:25:00,32.58,32.58,32.55,32.56,41660.0,31.0659,31.0659,31.0373,31.0468,41660.0
2020-12-15 12:30:00,32.56,32.58,32.52,32.56,139328.0,31.0468,31.0659,31.0087,31.0468,139328.0
2020-12-15 12:35:00,32.55,32.69,32.55,32.69,33552.0,31.0373,31.1708,31.0373,31.1708,33552.0
2020-12-15 12:40:00,32.69,32.71,32.67,32.71,19696.0,31.1708,31.1899,31.1517,31.1899,19696.0
2020-12-15 12:45:00,32.7,32.72,32.69,32.71,29540.0,31.1803,31.1994,31.1708,31.1899,29540.0
2020-12-15 12:50:00,32.72,32.75,32.71,32.74,33156.0,31.1994,31.228,31.1899,31.2185,33156.0
2020-12-15 12:55:00,32.74,32.76,32.73,32.75,20380.0,31.2185,31.2376,31.2089,31.228,20380.0
2020-12-15 13:00:00,32.76,32.76,32.72,32.74,27476.0,31.2376,31.2376,31.1994,31.2185,27476.0
2020-12-15 13:05:00,32.73,32.83,32.73,32.78,29724.0,31.2089,31.3043,31.2089,31.2566,29724.0
2020-12-15 13:10:00,32.78,32.81,32.77,32.81,19268.0,31.2566,31.2852,31.2471,31.2852,19268.0
2020-12-15 13:15:00,32.81,32.83,32.79,32.79,27624.0,31.2852,31.3043,31.2662,31.2662,27624.0
2020-12-15 13:20:00,32.78,32.82,32.78,32.8,58688.0,31.2566,31.2948,31.2566,31.2757,58688.0
2020-12-15 13:25:00,32.8,32.81,32.76,32.76,40296.0,31.2757,31.2852,31.2376,31.2376,40296.0
2020-12-15 13:30:00,32.77,32.78,32.76,32.78,68392.0,31.2471,31.2566,31.2376,31.2566,68392.0
2020-12-15 13:35:00,32.79,32.85,32.77,32.85,18128.0,31.2662,31.3234,31.2471,31.3234,18128.0
2020-12-15 13:40:00,32.84,32.84,32.83,32.83,13568.0,31.3138,31.3138,31.3043,31.3043,13568.0
2020-12-15 13:45:00,32.85,32.88,32.84,32.87,14708.0,31.3234,31.352,31.3138,31.3424,14708.0
2020-12-15 13:50:00,32.86,32.86,32.83,32.85,26280.0,31.3329,31.3329,31.3043,31.3234,26280.0
2020-12-15 13:55:00,32.85,32.85,32.83,32.85,22892.0,31.3234,31.3234,31.3043,31.3234,22892.0
2020-12-15 14:00:00,32.85,32.86,32.82,32.82,15400.0,31.3234,31.3329,31.2948,31.2948,15400.0
2020-12-15 14:05:00,32.83,32.83,32.8,32.81,25480.0,31.3043,31.3043,31.2757,31.2852,25480.0
2020-12-15 14:10:00,32.81,32.86,32.81,32.86,17304.0,31.2852,31.3329,31.2852,31.3329,17304.0
2020-12-15 14:15:00,32.85,32.87,32.85,32.86,18332.0,31.3234,31.3424,31.3234,31.3329,18332.0
2020-12-15 14:20:00,32.86,32.86,32.82,32.82,22304.0,31.3329,31.3329,31.2948,31.2948,22304.0
2020-12-15 14:25:00,32.81,32.82,32.8,32.81,10340.0,31.2852,31.2948,31.2757,31.2852,10340.0
2020-12-15 14:30:00,32.8,32.81,32.77,32.78,25488.0,31.2757,31.2852,31.2471,31.2566,25488.0
2020-12-15 14:35:00,32.77,32.8,32.77,32.8,22132.0,31.2471,31.2757,31.2471,31.2757,22132.0
2020-12-15 14:40:00,32.82,32.85,32.81,32.84,24492.0,31.2948,31.3234,31.2852,31.3138,24492.0
2020-12-15 14:45:00,32.84,32.87,32.84,32.85,17052.0,31.3138,31.3424,31.3138,31.3234,17052.0
2020-12-15 14:50:00,32.86,32.87,32.85,32.85,19308.0,31.3329,31.3424,31.3234,31.3234,19308.0
2020-12-15 14:55:00,32.85,32.87,32.85,32.87,18616.0,31.3234,31.3424,31.3234,31.3424,18616.0
2020-12-15 15:00:00,32.87,32.9,32.83,32.83,27048.0,31.3424,31.371,31.3043,31.3043,27048.0
2020-12-15 15:05:00,32.83,32.85,32.82,32.82,28144.0,31.3043,31.3234,31.2948,31.2948,28144.0
2020-12-15 15:10:00,32.82,32.83,32.79,32.81,27200.0,31.2948,31.3043,31.2662,31.2852,27200.0
2020-12-15 15:15:00,32.81,32.82,32.79,32.79,17320.0,31.2852,31.2948,31.2662,31.2662,17320.0
2020-12-15 15:20:00,32.79,32.79,32.74,32.76,31116.0,31.2662,31.2662,31.2185,31.2376,31116.0
2020-12-15 15:25:00,32.76,32.76,32.68,32.69,44448.0,31.2376,31.2376,31.1613,31.1708,44448.0
2020-12-15 15:30:00,32.69,32.76,32.66,32.76,34704.0,31.1708,31.2376,31.1422,31.2376,34704.0
2020-12-15 15:35:00,32.76,32.81,32.75,32.8,32416.0,31.2376,31.2852,31.228,31.2757,32416.0
2020-12-15 15:40:00,32.8,32.8,32.76,32.76,39324.0,31.2757,31.2757,31.2376,31.2376,39324.0
2020-12-15 15:45:00,32.76,32.8,32.76,32.8,54524.0,31.2376,31.2757,31.2376,31.2757,54524.0
2020-12-15 15:50:00,32.81,32.82,32.78,32.81,88836.0,31.2852,31.2948,31.2566,31.2852,88836.0
2020-12-15 15:55:00,32.81,32.89,32.81,32.89,252372.0,31.2852,31.3615,31.2852,31.3615,252372.0
2020-12-16 09:30:00,32.84,32.91,32.75,32.81,53492.0,31.3138,31.3806,31.228,31.2852,53492.0
2020-12-16 09:35:00,32.77,32.79,32.68,32.68,14168.0,31.2471,31.2662,31.1613,31.1613,14168.0
2020-12-16 09:40:00,32.66,32.66,32.54,32.61,14588.0,31.1422,31.1422,31.0278,31.0945,14588.0
2020-12-16 09:45:00,32.6,32.61,32.53,32.55,21044.0,31.085,31.0945,31.0182,31.0373,21044.0
2020-12-16 09:50:00,32.52,32.53,32.43,32.46,24536.0,31.0087,31.0182,30.9229,30.9515,24536.0
2020-12-16 09:55:00,32.44,32.48,32.4,32.46,49872.0,30.9324,30.9706,30.8943,30.9515,49872.0
2020-12-16 10:00:00,32.44,32.47,32.4,32.45,14176.0,30.9324,30.961,30.8943,30.942,14176.0
2020-12-16 10:05:00,32.44,32.47,32.43,32.47,20208.0,30.9324,30.961,30.9229,30.961,20208.0
2020-12-16 10:10:00,32.47,32.47,32.42,32.43,15104.0,30.961,30.961,30.9134,30.9229,15104.0
2020-12-16 10:15:00,32.42,32.53,32.42,32.47,16236.0,30.9134,31.0182,30.9134,30.961,16236.0
2020-12-16 10:20:00,32.47,32.5,32.42,32.5,12396.0,30.961,30.9896,30.9134,30.9896,12396.0
2020-12-16 10:25:00,32.51,32.54,32.49,32.53,15428.0,30.9992,31.0278,30.9801,31.0182,15428.0
2020-12-16 10:30:00,32.52,32.54,32.43,32.47,8404.0,31.0087,31.0278,30.9229,30.961,8404.0
2020-12-16 10:35:00,32.46,32.47,32.41,32.47,21768.0,30.9515,30.961,30.9038,30.961,21768.0
2020-12-16 10:40:00,32.49,32.49,32.45,32.49,10344.0,30.9801,30.9801,30.942,30.9801,10344.0
2020-12-16 10:45:00,32.49,32.49,32.45,32.47,8116.0,30.9801,30.9801,30.942,30.961,8116.0
2020-12-16 10:50:00,32.48,32.52,32.47,32.52,19792.0,30.9706,31.0087,30.961,31.0087,19792.0
2020-12-16 10:55:00,32.49,32.5,32.47,32.48,26532.0,30.9801,30.9896,30.961,30.9706,26532.0
2020-12-16 11:00:00,32.49,32.51,32.48,32.51,12108.0,30.9801,30.9992,30.9706,30.9992,12108.0
2020-12-16 11:05:00,32.53,32.56,32.53,32.56,15400.0,31.0182,31.0468,31.0182,31.0468,15400.0
2020-12-16 11:10:00,32.54,32.54,32.48,32.48,7156.0,31.0278,31.0278,30.9706,30.9706,7156.0
2020-12-16 11:15:00,32.46,32.47,32.42,32.47,17336.0,30.9515,30.961,30.9134,30.961,17336.0
2020-12-16 11:20:00,32.49,32.52,32.48,32.52,5340.0,30.9801,31.0087,30.9706,31.0087,5340.0
2020-12-16 11:25:00,32.53,32.54,32.52,32.54,15108.0,31.0182,31.0278,31.0087,31.0278,15108.0
2020-12-16 11:30:00,32.53,32.53,32.52,32.53,11772.0,31.0182,31.0182,31.0087,31.0182,11772.0
2020-12-16 11:35:00,32.53,32.55,32.52,32.53,9464.0,31.0182,31.0373,31.0087,31.0182,9464.0
2020-12-16 11:40:00,32.53,32.55,32.52,32.52,11696.0,31.0182,31.0373,31.0087,31.0087,11696.0
2020-12-16 11:45:00,32.53,32.61,32.52,32.61,16236.0,31.0182,31.0945,31.0087,31.0945,16236.0
2020-12-16 11:50:00,32.6,32.62,32.58,32.6,16636.0,31.085,31.1041,31.0659,31.085,16636.0
2020-12-16 11:55:00,32.61,32.61,32.59,32.59,5744.0,31.0945,31.0945,31.0755,31.0755,5744.0
2020-12-16 12:00:00,32.6,32.62,32.59,32.6,5812.0,31.085,31.1041,31.0755,31.085,5812.0
2020-12-16 12:05:00,32.6,32.63,32.6,32.63,22796.0,31.085,31.1136,31.085,31.1136,22796.0
2020-12-16 12:10:00,32.62,32.68,32.62,32.68,36080.0,31.1041,31.1613,31.1041,31.1613,36080.0
2020-12-16 12:15:00,32.67,32.7,32.65,32.66,113348.0,31.1517,31.1803,31.1327,31.1422,113348.0
2020-12-16 12:20:00,32.64,32.64,32.6,32.61,21764.0,31.1231,31.1231,31.085,31.0945,21764.0
2020-12-16 12:25:00,32.61,32.62,32.59,32.59,11804.0,31.0945,31.1041,31.0755,31.0755,11804.0
2020-12-16 12:30:00,32.58,32.58,32.55,32.57,15596.0,31.0659,31.0659,31.0373,31.0564,15596.0
2020-12-16 12:35:00,32.57,32.57,32.54,32.54,23000.0,31.0564,31.0564,31.0278,31.0278,23000.0
2020-12-16 12:40:00,32.54,32.54,32.52,32.53,13572.0,31.0278,31.0278,31.0087,31.0182,13572.0
2020-12-16 12:45:00,32.53,32.56,32.51,32.53,23232.0,31.0182,31.0468,30.9992,31.0182,23232.0
2020-12-16 12:50:00,32.52,32.55,32.49,32.55,12732.0,31.0087,31.0373,30.9801,31.0373,12732.0
2020-12-16 12:55:00,32.56,32.61,32.56,32.6,11740.0,31.0468,31.0945,31.0468,31.085,11740.0
2020-12-16 13:00:00,32.61,32.64,32.6,32.63,16460.0,31.0945,31.1231,31.085,31.1136,16460.0
2020-12-16 13:05:00,32.63,32.63,32.57,32.58,32444.0,31.1136,31.1136,31.0564,31.0659,32444.0
2020-12-16 13:10:00,32.57,32.59,32.56,32.58,591820.0,31.0564,31.0755,31.0468,31.0659,591820.0
2020-12-16 13:15:00,32.59,32.59,32.55,32.56,31004.0,31.0755,31.0755,31.0373,31.0468,31004.0
2020-12-16 13:20:00,32.56,32.56,32.52,32.54,27708.0,31.0468,31.0468,31.0087,31.0278,27708.0
2020-12-16 13:25:00,32.54,32.55,32.53,32.54,26832.0,31.0278,31.0373,31.0182,31.0278,26832.0
2020-12-16 13:30:00,32.55,32.56,32.54,32.54,20536.0,31.0373,31.0468,31.0278,31.0278,20536.0
2020-12-16 13:35:00,32.54,32.55,32.53,32.54,6892.0,31.0278,31.0373,31.0182,31.0278,6892.0
2020-12-16 13:40:00,32.54,32.55,32.53,32.54,8664.0,31.0278,31.0373,31.0182,31.0278,8664.0
2020-12-16 13:45:00,32.54,32.54,32.53,32.54,8556.0,31.0278,31.0278,31.0182,31.0278,8556.0
2020-12-16 13:50:00,32.53,32.54,32.5,32.52,14852.0,31.0182,31.0278,30.9896,31.0087,14852.0
2020-12-16 13:55:00,32.52,32.53,32.52,32.53,8132.0,31.0087,31.0182,31.0087,31.0182,8132.0
2020-12-16 14:00:00,32.53,32.57,32.48,32.51,48792.0,31.0182,31.0564,30.9706,30.9992,48792.0
2020-12-16 14:05:00,32.52,32.52,32.47,32.48,6904.0,31.0087,31.0087,30.961,30.9706,6904.0
2020-12-16 14:10:00,32.47,32.49,32.46,32.48,7760.0,30.961,30.9801,30.9515,30.9706,7760.0
2020-12-16 14:15:00,32.48,32.49,32.47,32.48,8204.0,30.9706,30.9801,30.961,30.9706,8204.0
2020-12-16 14:20:00,32.48,32.5,32.47,32.5,6816.0,30.9706,30.9896,30.961,30.9896,6816.0
2020-12-16 14:25:00,32.51,32.52,32.49,32.51,11204.0,30.9992,31.0087,30.9801,30.9992,11204.0
2020-12-16 14:30:00,32.51,32.54,32.51,32.53,6024.0,30.9992,31.0278,30.9992,31.0182,6024.0
2020-12-16 14:35:00,32.53,32.6,32.53,32.6,27684.0,31.0182,31.085,31.0182,31.085,27684.0
2020-12-16 14:40:00,32.61,32.63,32.59,32.63,35348.0,31.0945,31.1136,31.0755,31.1136,35348.0
2020-12-16 14:45:00,32.65,32.68,32.63,32.68,23448.0,31.1327,31.1613,31.1136,31.1613,23448.0
2020-12-16 14:50:00,32.68,32.71,32.68,32.7,31720.0,31.1613,31.1899,31.1613,31.1803,31720.0
2020-12-16 14:55:00,32.69,32.72,32.69,32.72,18520.0,31.1708,31.1994,31.1708,31.1994,18520.0
2020-12-16 15:00:00,32.72,32.72,32.65,32.69,31504.0,31.1994,31.1994,31.1327,31.1708,31504.0
2020-12-16 15:05:00,32.68,32.7,32.68,32.69,28224.0,31.1613,31.1803,31.1613,31.1708,28224.0
2020-12-16 15:10:00,32.7,32.71,32.68,32.71,32560.0,31.1803,31.1899,31.1613,31.1899,32560.0
2020-12-16 15:15:00,32.71,32.76,32.71,32.74,18980.0,31.1899,31.2376,31.1899,31.2185,18980.0
2020-12-16 15:20:00,32.76,32.79,32.74,32.74,26904.0,31.2376,31.2662,31.2185,31.2185,26904.0
2020-12-16 15:25:00,32.75,32.76,32.73,32.76,29420.0,31.228,31.2376,31.2089,31.2376,29420.0
2020-12-16 15:30:00,32.74,32.79,32.74,32.75,33760.0,31.2185,31.2662,31.2185,31.228,33760.0
2020-12-16 15:35:00,32.74,32.76,32.71,32.74,43344.0,31.2185,31.2376,31.1899,31.2185,43344.0
2020-12-16 15:40:00,32.75,32.77,32.75,32.76,31028.0,31.228,31.2471,31.228,31.2376,31028.0
2020-12-16 15:45:00,32.75,32.77,32.71,32.72,64076.0,31.228,31.2471,31.1899,31.1994,64076.0
2020-12-16 15:50:00,32.69,32.7,32.63,32.7,128496.0,31.1708,31.1803,31.1136,31.1803,128496.0
2020-12-16 15:55:00,32.7,32.77,32.69,32.72,147276.0,31.1803,31.2471,31.1708,31.1994,147276.0
2020-12-17 09:30:00,32.97,33.23,32.94,33.08,109700.0,31.4378,31.6857,31.4092,31.5427,109700.0
2020-12-17 09:35:00,33.06,33.12,33.01,33.03,31836.0,31.5236,31.5808,31.4759,31.495,31836.0
2020-12-17 09:40:00,33.03,33.14,33.03,33.06,57472.0,31.495,31.5999,31.495,31.5236,57472.0
2020-12-17 09:45:00,33.08,33.19,33.08,33.16,29276.0,31.5427,31.6476,31.5427,31.619,29276.0
2020-12-17 09:50:00,33.16,33.17,33.05,33.05,26956.0,31.619,31.6285,31.5141,31.5141,26956.0
2020-12-17 09:55:00,33.02,33.13,33.01,33.12,17936.0,31.4855,31.5904,31.4759,31.5808,17936.0
2020-12-17 10:00:00,33.12,33.12,33.05,33.1,27332.0,31.5808,31.5808,31.5141,31.5618,27332.0
2020-12-17 10:05:00,33.1,33.22,33.09,33.16,35432.0,31.5618,31.6762,31.5522,31.619,35432.0
2020-12-17 10:10:00,33.17,33.17,33.1,33.12,62956.0,31.6285,31.6285,31.5618,31.5808,62956.0
2020-12-17 10:15:00,33.15,33.25,33.14,33.24,30784.0,31.6094,31.7048,31.5999,31.6952,30784.0
2020-12-17 10:20:00,33.22,33.23,33.14,33.15,34272.0,31.6762,31.6857,31.5999,31.6094,34272.0
2020-12-17 10:25:00,33.16,33.18,33.08,33.16,20712.0,31.619,31.638,31.5427,31.619,20712.0
2020-12-17 10:30:00,33.15,33.17,33.13,33.13,15364.0,31.6094,31.6285,31.5904,31.5904,15364.0
2020-12-17 10:35:00,33.13,33.13,33.09,33.09,14648.0,31.5904,31.5904,31.5522,31.5522,14648.0
2020-12-17 10:40:00,33.09,33.09,32.99,33.0,13812.0,31.5522,31.5522,31.4569,31.4664,13812.0
2020-12-17 10:45:00,33.01,33.12,33.01,33.11,31632.0,31.4759,31.5808,31.4759,31.5713,31632.0
2020-12-17 10:50:00,33.11,33.11,33.09,33.1,22192.0,31.5713,31.5713,31.5522,31.5618,22192.0
2020-12-17 10:55:00,33.09,33.1,33.05,33.08,19976.0,31.5522,31.5618,31.5141,31.5427,19976.0
2020-12-17 11:00:00,33.06,33.07,33.03,33.03,14780.0,31.5236,31.5331,31.495,31.495,14780.0
2020-12-17 11:05:00,33.02,33.03,33.01,33.01,12540.0,31.4855,31.495,31.4759,31.4759,12540.0
2020-12-17 11:10:00,33.01,33.09,33.01,33.09,10992.0,31.4759,31.5522,31.4759,31.5522,10992.0
2020-12-17 11:15:00,33.08,33.1,33.07,33.09,18800.0,31.5427,31.5618,31.5331,31.5522,18800.0
2020-12-17 11:20:00,33.08,33.11,33.06,33.08,17748.0,31.5427,31.5713,31.5236,31.5427,17748.0
2020-12-17 11:25:00,33.09,33.09,33.06,33.06,15812.0,31.5522,31.5522,31.5236,31.5236,15812.0
2020-12-17 11:30:00,33.06,33.06,33.02,33.05,11496.0,31.5236,31.5236,31.4855,31.5141,11496.0
2020-12-17 11:35:00,33.08,33.15,33.08,33.14,13376.0,31.5427,31.6094,31.5427,31.5999,13376.0
2020-12-17 11:40:00,33.15,33.15,33.1,33.1,6808.0,31.6094,31.6094,31.5618,31.5618,6808.0
2020-12-17 11:45:00,33.11,33.11,33.09,33.1,10932.0,31.5713,31.5713,31.5522,31.5618,10932.0
2020-12-17 11:50:00,33.1,33.1,33.01,33.01,13672.0,31.5618,31.5618,31.4759,31.4759,13672.0
2020-12-17 11:55:00,33.02,33.07,33.01,33.07,14240.0,31.4855,31.5331,31.4759,31.5331,14240.0
2020-12-17 12:00:00,33.07,33.09,33.04,33.09,12708.0,31.5331,31.5522,31.5045,31.5522,12708.0
2020-12-17 12:05:00,33.07,33.08,33.05,33.06,11196.0,31.5331,31.5427,31.5141,31.5236,11196.0
2020-12-17 12:10:00,33.05,33.06,33.04,33.04,7400.0,31.5141,31.5236,31.5045,31.5045,7400.0
2020-12-17 12:15:00,33.03,33.03,32.99,33.0,7336.0,31.495,31.495,31.4569,31.4664,7336.0
2020-12-17 12:20:00,33.0,33.02,32.99,33.0,12220.0,31.4664,31.4855,31.4569,31.4664,12220.0
2020-12-17 12:25:00,33.0,33.03,33.0,33.01,24440.0,31.4664,31.495,31.4664,31.4759,24440.0
2020-12-17 12:30:00,33.01,33.02,33.0,33.01,11340.0,31.4759,31.4855,31.4664,31.4759,11340.0
2020-12-17 12:35:00,33.01,33.01,32.97,32.98,7060.0,31.4759,31.4759,31.4378,31.4473,7060.0
2020-12-17 12:40:00,32.98,33.0,32.98,32.99,6276.0,31.4473,31.4664,31.4473,31.4569,6276.0
2020-12-17 12:45:00,33.0,33.06,33.0,33.06,19088.0,31.4664,31.5236,31.4664,31.5236,19088.0
2020-12-17 12:50:00,33.06,33.06,33.03,33.04,12468.0,31.5236,31.5236,31.495,31.5045,12468.0
2020-12-17 12:55:00,33.08,33.08,33.06,33.07,17772.0,31.5427,31.5427,31.5236,31.5331,17772.0
2020-12-17 13:00:00,33.07,33.09,33.07,33.09,9008.0,31.5331,31.5522,31.5331,31.5522,9008.0
2020-12-17 13:05:00,33.08,33.08,33.06,33.07,11128.0,31.5427,31.5427,31.5236,31.5331,11128.0
2020-12-17 13:10:00,33.07,33.09,33.01,33.01,48852.0,31.5331,31.5522,31.4759,31.4759,48852.0
2020-12-17 13:15:00,33.01,33.03,32.99,33.0,27360.0,31.4759,31.495,31.4569,31.4664,27360.0
2020-12-17 13:20:00,33.0,33.04,32.99,33.0,27356.0,31.4664,31.5045,31.4569,31.4664,27356.0
2020-12-17 13:25:00,33.01,33.01,32.98,32.98,8408.0,31.4759,31.4759,31.4473,31.4473,8408.0
2020-12-17 13:30:00,32.99,32.99,32.99,32.99,6980.0,31.4569,31.4569,31.4569,31.4569,6980.0
2020-12-17 13:35:00,33.0,33.02,32.99,33.01,17104.0,31.4664,31.4855,31.4569,31.4759,17104.0
2020-12-17 13:40:00,33.01,33.01,32.99,32.99,15488.0,31.4759,31.4759,31.4569,31.4569,15488.0
2020-12-17 13:45:00,32.99,33.01,32.98,33.01,7256.0,31.4569,31.4759,31.4473,31.4759,7256.0
2020-12-17 13:50:00,33.01,33.02,33.0,33.01,16600.0,31.4759,31.4855,31.4664,31.4759,16600.0
2020-12-17 13:55:00,33.01,33.02,33.0,33.01,19748.0,31.4759,31.4855,31.4664,31.4759,19748.0
2020-12-17 14:00:00,33.01,33.01,32.98,32.98,8096.0,31.4759,31.4759,31.4473,31.4473,8096.0
2020-12-17 14:05:00,32.98,32.99,32.98,32.98,9204.0,31.4473,31.4569,31.4473,31.4473,9204.0
2020-12-17 14:10:00,32.98,32.99,32.98,32.99,7892.0,31.4473,31.4569,31.4473,31.4569,7892.0
2020-12-17 14:15:00,33.0,33.01,33.0,33.0,9364.0,31.4664,31.4759,31.4664,31.4664,9364.0
2020-12-17 14:20:00,33.0,33.01,32.99,32.99,11508.0,31.4664,31.4759,31.4569,31.4569,11508.0
2020-12-17 14:25:00,32.99,33.01,32.99,33.0,15812.0,31.4569,31.4759,31.4569,31.4664,15812.0
2020-12-17 14:30:00,33.01,33.02,33.0,33.0,27956.0,31.4759,31.4855,31.4664,31.4664,27956.0
2020-12-17 14:35:00,33.01,33.03,33.01,33.03,10216.0,31.4759,31.495,31.4759,31.495,10216.0
2020-12-17 14:40:00,33.03,33.05,32.98,32.98,17852.0,31.495,31.5141,31.4473,31.4473,17852.0
2020-12-17 14:45:00,32.99,32.99,32.96,32.98,18084.0,31.4569,31.4569,31.4283,31.4473,18084.0
2020-12-17 14:50:00,32.97,32.99,32.96,32.97,12420.0,31.4378,31.4569,31.4283,31.4378,12420.0
2020-12-17 14:55:00,32.97,32.98,32.95,32.96,14976.0,31.4378,31.4473,31.4187,31.4283,14976.0
2020-12-17 15:00:00,32.97,32.99,32.96,32.98,21872.0,31.4378,31.4569,31.4283,31.4473,21872.0
2020-12-17 15:05:00,32.98,32.98,32.94,32.95,14028.0,31.4473,31.4473,31.4092,31.4187,14028.0
2020-12-17 15:10:00,32.94,32.95,32.93,32.95,8332.0,31.4092,31.4187,31.3997,31.4187,8332.0
2020-12-17 15:15:00,32.94,32.97,32.94,32.94,19224.0,31.4092,31.4378,31.4092,31.4092,19224.0
2020-12-17 15:20:00,32.95,32.95,32.93,32.95,17324.0,31.4187,31.4187,31.3997,31.4187,17324.0
2020-12-17 15:25:00,32.95,32.95,32.93,32.93,14488.0,31.4187,31.4187,31.3997,31.3997,14488.0
2020-12-17 15:30:00,32.93,32.93,32.89,32.9,19656.0,31.3997,31.3997,31.3615,31.371,19656.0
2020-12-17 15:35:00,32.9,32.97,32.9,32.96,21332.0,31.371,31.4378,31.371,31.4283,21332.0
2020-12-17 15:40:00,32.97,33.0,32.95,32.99,29148.0,31.4378,31.4664,31.4187,31.4569,29148.0
2020-12-17 15:45:00,32.99,32.99,32.96,32.97,36768.0,31.4569,31.4569,31.4283,31.4378,36768.0
2020-12-17 15:50:00,32.98,33.02,32.96,33.02,81604.0,31.4473,31.4855,31.4283,31.4855,81604.0
2020-12-17 15:55:00,33.02,33.05,32.99,33.04,155420.0,31.4855,31.5141,31.4569,31.5045,155420.0
2020-12-18 09:30:00,33.05,33.11,32.95,32.97,810176.0,31.5141,31.5713,31.4187,31.4378,810176.0
2020-12-18 09:35:00,32.94,32.98,32.9,32.92,9108.0,31.4092,31.4473,31.371,31.3901,9108.0
2020-12-18 09:40:00,32.89,32.92,32.87,32.9,7432.0,31.3615,31.3901,31.3424,31.371,7432.0
2020-12-18 09:45:00,32.88,32.88,32.83,32.86,14732.0,31.352,31.352,31.3043,31.3329,14732.0
2020-12-18 09:50:00,32.85,32.87,32.8,32.8,17264.0,31.3234,31.3424,31.2757,31.2757,17264.0
2020-12-18 09:55:00,32.82,32.94,32.82,32.91,6788.0,31.2948,31.4092,31.2948,31.3806,6788.0
2020-12-18 10:00:00,32.87,32.91,32.81,32.85,12032.0,31.3424,31.3806,31.2852,31.3234,12032.0
2020-12-18 10:05:00,32.83,32.9,32.83,32.9,5320.0,31.3043,31.371,31.3043,31.371,5320.0
2020-12-18 10:10:00,32.95,32.97,32.93,32.94,20756.0,31.4187,31.4378,31.3997,31.4092,20756.0
2020-12-18 10:15:00,32.94,32.96,32.91,32.93,24764.0,31.4092,31.4283,31.3806,31.3997,24764.0
2020-12-18 10:20:00,32.91,32.91,32.82,32.84,12144.0,31.3806,31.3806,31.2948,31.3138,12144.0
2020-12-18 10:25:00,32.85,32.88,32.8,32.82,29748.0,31.3234,31.352,31.2757,31.2948,29748.0
2020-12-18 10:30:00,32.81,32.82,32.74,32.76,11504.0,31.2852,31.2948,31.2185,31.2376,11504.0
2020-12-18 10:35:00,32.75,32.75,32.7,32.71,31272.0,31.228,31.228,31.1803,31.1899,31272.0
2020-12-18 10:40:00,32.71,32.71,32.67,32.67,21300.0,31.1899,31.1899,31.1517,31.1517,21300.0
2020-12-18 10:45:00,32.66,32.67,32.63,32.64,40916.0,31.1422,31.1517,31.1136,31.1231,40916.0
2020-12-18 10:50:00,32.65,32.65,32.62,32.64,19624.0,31.1327,31.1327,31.1041,31.1231,19624.0
2020-12-18 10:55:00,32.63,32.64,32.6,32.6,17312.0,31.1136,31.1231,31.085,31.085,17312.0
2020-12-18 11:00:00,32.59,32.62,32.59,32.61,21852.0,31.0755,31.1041,31.0755,31.0945,21852.0
2020-12-18 11:05:00,32.61,32.61,32.58,32.6,17680.0,31.0945,31.0945,31.0659,31.085,17680.0
2020-12-18 11:10:00,32.59,32.6,32.55,32.57,16844.0,31.0755,31.085,31.0373,31.0564,16844.0
2020-12-18 11:15:00,32.55,32.56,32.47,32.49,26608.0,31.0373,31.0468,30.961,30.9801,26608.0
2020-12-18 11:20:00,32.48,32.56,32.48,32.56,13600.0,30.9706,31.0468,30.9706,31.0468,13600.0
2020-12-18 11:25:00,32.56,32.59,32.51,32.51,25620.0,31.0468,31.0755,30.9992,30.9992,25620.0
2020-12-18 11:30:00,32.53,32.53,32.46,32.49,17592.0,31.0182,31.0182,30.9515,30.9801,17592.0
2020-12-18 11:35:00,32.52,32.58,32.52,32.55,11012.0,31.0087,31.0659,31.0087,31.0373,11012.0
2020-12-18 11:40:00,32.55,32.6,32.55,32.59,12512.0,31.0373,31.085,31.0373,31.0755,12512.0
2020-12-18 11:45:00,32.58,32.6,32.57,32.57,7600.0,31.0659,31.085,31.0564,31.0564,7600.0
2020-12-18 11:50:00,32.56,32.6,32.56,32.58,15936.0,31.0468,31.085,31.0468,31.0659,15936.0
2020-12-18 11:55:00,32.6,32.61,32.58,32.58,11492.0,31.085,31.0945,31.0659,31.0659,11492.0
2020-12-18 12:00:00,32.59,32.63,32.58,32.63,9200.0,31.0755,31.1136,31.0659,31.1136,9200.0
2020-12-18 12:05:00,32.63,32.63,32.62,32.62,6020.0,31.1136,31.1136,31.1041,31.1041,6020.0
2020-12-18 12:10:00,32.62,32.65,32.62,32.65,8992.0,31.1041,31.1327,31.1041,31.1327,8992.0
2020-12-18 12:15:00,32.68,32.72,32.68,32.72,9180.0,31.1613,31.1994,31.1613,31.1994,9180.0
2020-12-18 12:20:00,32.7,32.72,32.69,32.69,7412.0,31.1803,31.1994,31.1708,31.1708,7412.0
2020-12-18 12:25:00,32.69,32.73,32.69,32.7,10052.0,31.1708,31.2089,31.1708,31.1803,10052.0
2020-12-18 12:30:00,32.69,32.74,32.69,32.74,6856.0,31.1708,31.2185,31.1708,31.2185,6856.0
2020-12-18 12:35:00,32.74,32.77,32.74,32.77,9412.0,31.2185,31.2471,31.2185,31.2471,9412.0
2020-12-18 12:40:00,32.76,32.76,32.72,32.73,8732.0,31.2376,31.2376,31.1994,31.2089,8732.0
2020-12-18 12:45:00,32.72,32.73,32.68,32.68,12472.0,31.1994,31.2089,31.1613,31.1613,12472.0
2020-12-18 12:50:00,32.69,32.71,32.68,32.69,7696.0,31.1708,31.1899,31.1613,31.1708,7696.0
2020-12-18 12:55:00,32.7,32.7,32.67,32.68,18852.0,31.1803,31.1803,31.1517,31.1613,18852.0
2020-12-18 13:00:00,32.69,32.69,32.65,32.67,21164.0,31.1708,31.1708,31.1327,31.1517,21164.0
2020-12-18 13:05:00,32.67,32.67,32.64,32.64,20504.0,31.1517,31.1517,31.1231,31.1231,20504.0
2020-12-18 13:10:00,32.64,32.65,32.63,32.65,16476.0,31.1231,31.1327,31.1136,31.1327,16476.0
2020-12-18 13:15:00,32.65,32.68,32.65,32.65,4284.0,31.1327,31.1613,31.1327,31.1327,4284.0
2020-12-18 13:20:00,32.65,32.65,32.63,32.64,9648.0,31.1327,31.1327,31.1136,31.1231,9648.0
2020-12-18 13:25:00,32.65,32.7,32.65,32.7,4800.0,31.1327,31.1803,31.1327,31.1803,4800.0
2020-12-18 13:30:00,32.7,32.7,32.65,32.66,14520.0,31.1803,31.1803,31.1327,31.1422,14520.0
2020-12-18 13:35:00,32.66,32.68,32.63,32.63,19720.0,31.1422,31.1613,31.1136,31.1136,19720.0
2020-12-18 13:40:00,32.62,32.67,32.62,32.67,7696.0,31.1041,31.1517,31.1041,31.1517,7696.0
2020-12-18 13:45:00,32.67,32.7,32.66,32.66,18592.0,31.1517,31.1803,31.1422,31.1422,18592.0
2020-12-18 13:50:00,32.66,32.69,32.63,32.66,13556.0,31.1422,31.1708,31.1136,31.1422,13556.0
2020-12-18 13:55:00,32.66,32.67,32.65,32.65,11640.0,31.1422,31.1517,31.1327,31.1327,11640.0
2020-12-18 14:00:00,32.67,32.67,32.58,32.59,20168.0,31.1517,31.1517,31.0659,31.0755,20168.0
2020-12-18 14:05:00,32.59,32.62,32.59,32.62,3600.0,31.0755,31.1041,31.0755,31.1041,3600.0
2020-12-18 14:10:00,32.61,32.62,32.59,32.62,21092.0,31.0945,31.1041,31.0755,31.1041,21092.0
2020-12-18 14:15:00,32.61,32.65,32.6,32.64,8776.0,31.0945,31.1327,31.085,31.1231,8776.0
2020-12-18 14:20:00,32.63,32.66,32.6,32.62,16704.0,31.1136,31.1422,31.085,31.1041,16704.0
2020-12-18 14:25:00,32.61,32.62,32.58,32.58,20964.0,31.0945,31.1041,31.0659,31.0659,20964.0
2020-12-18 14:30:00,32.59,32.63,32.58,32.62,17112.0,31.0755,31.1136,31.0659,31.1041,17112.0
2020-12-18 14:35:00,32.62,32.63,32.58,32.58,40236.0,31.1041,31.1136,31.0659,31.0659,40236.0
2020-12-18 14:40:00,32.57,32.58,32.56,32.58,19424.0,31.0564,31.0659,31.0468,31.0659,19424.0
2020-12-18 14:45:00,32.57,32.58,32.54,32.57,25216.0,31.0564,31.0659,31.0278,31.0564,25216.0
2020-12-18 14:50:00,32.57,32.57,32.55,32.55,20120.0,31.0564,31.0564,31.0373,31.0373,20120.0
2020-12-18 14:55:00,32.55,32.55,32.51,32.52,32292.0,31.0373,31.0373,30.9992,31.0087,32292.0
2020-12-18 15:00:00,32.53,32.56,32.52,32.54,19600.0,31.0182,31.0468,31.0087,31.0278,19600.0
2020-12-18 15:05:00,32.55,32.59,32.54,32.54,24496.0,31.0373,31.0755,31.0278,31.0278,24496.0
2020-12-18 15:10:00,32.55,32.55,32.51,32.54,26008.0,31.0373,31.0373,30.9992,31.0278,26008.0
2020-12-18 15:15:00,32.55,32.59,32.53,32.54,28076.0,31.0373,31.0755,31.0182,31.0278,28076.0
2020-12-18 15:20:00,32.55,32.56,32.51,32.52,26816.0,31.0373,31.0468,30.9992,31.0087,26816.0
2020-12-18 15:25:00,32.51,32.51,32.48,32.5,35652.0,30.9992,30.9992,30.9706,30.9896,35652.0
2020-12-18 15:30:00,32.5,32.58,32.5,32.57,39604.0,30.9896,31.0659,30.9896,31.0564,39604.0
2020-12-18 15:35:00,32.57,32.57,32.52,32.52,51516.0,31.0564,31.0564,31.0087,31.0087,51516.0
2020-12-18 15:40:00,32.52,32.59,32.5,32.56,110984.0,31.0087,31.0755,30.9896,31.0468,110984.0
2020-12-18 15:45:00,32.57,32.59,32.51,32.53,191052.0,31.0564,31.0755,30.9992,31.0182,191052.0
2020-12-18 15:50:00,32.53,32.64,32.51,32.59,164372.0,31.0182,31.1231,30.9992,31.0755,164372.0
2020-12-18 15:55:00,32.6,32.76,32.59,32.67,568584.0,31.085,31.2376,31.0755,31.1517,568584.0
2020-12-21 09:30:00,32.11,32.24,31.82,32.2,141164.0,30.6178,30.7417,30.3412,30.7036,141164.0
2020-12-21 09:35:00,32.22,32.23,32.09,32.17,19912.0,30.7226,30.7322,30.5987,30.675,19912.0
2020-12-21 09:40:00,32.17,32.17,32.05,32.1,24500.0,30.675,30.675,30.5605,30.6082,24500.0
2020-12-21 09:45:00,32.1,32.16,32.04,32.06,39780.0,30.6082,30.6654,30.551,30.5701,39780.0
2020-12-21 09:50:00,32.07,32.14,32.04,32.07,20400.0,30.5796,30.6464,30.551,30.5796,20400.0
2020-12-21 09:55:00,32.07,32.21,32.07,32.18,37352.0,30.5796,30.7131,30.5796,30.6845,37352.0
2020-12-21 10:00:00,32.18,32.24,32.07,32.13,48832.0,30.6845,30.7417,30.5796,30.6368,48832.0
2020-12-21 10:05:00,32.13,32.14,31.98,32.02,57912.0,30.6368,30.6464,30.4938,30.5319,57912.0
2020-12-21 10:10:00,32.0,32.0,31.91,31.91,16160.0,30.5129,30.5129,30.4271,30.4271,16160.0
2020-12-21 10:15:00,31.9,31.92,31.82,31.83,29328.0,30.4175,30.4366,30.3412,30.3508,29328.0
2020-12-21 10:20:00,31.85,31.89,31.82,31.85,25056.0,30.3698,30.408,30.3412,30.3698,25056.0
2020-12-21 10:25:00,31.84,31.96,31.82,31.94,35408.0,30.3603,30.4747,30.3412,30.4557,35408.0
2020-12-21 10:30:00,31.94,31.96,31.89,31.92,17848.0,30.4557,30.4747,30.408,30.4366,17848.0
2020-12-21 10:35:00,31.9,32.0,31.89,32.0,8328.0,30.4175,30.5129,30.408,30.5129,8328.0
2020-12-21 10:40:00,32.01,32.06,31.97,32.06,22552.0,30.5224,30.5701,30.4843,30.5701,22552.0
2020-12-21 10:45:00,32.01,32.02,31.95,32.02,22700.0,30.5224,30.5319,30.4652,30.5319,22700.0
2020-12-21 10:50:00,32.01,32.06,31.99,32.06,17308.0,30.5224,30.5701,30.5033,30.5701,17308.0
2020-12-21 10:55:00,32.05,32.12,32.03,32.05,34364.0,30.5605,30.6273,30.5415,30.5605,34364.0
2020-12-21 11:00:00,32.05,32.11,32.05,32.11,18664.0,30.5605,30.6178,30.5605,30.6178,18664.0
2020-12-21 11:05:00,32.12,32.12,32.09,32.1,10640.0,30.6273,30.6273,30.5987,30.6082,10640.0
2020-12-21 11:10:00,32.12,32.13,32.08,32.13,17656.0,30.6273,30.6368,30.5892,30.6368,17656.0
2020-12-21 11:15:00,32.13,32.15,32.08,32.09,47288.0,30.6368,30.6559,30.5892,30.5987,47288.0
2020-12-21 11:20:00,32.08,32.13,32.07,32.13,17008.0,30.5892,30.6368,30.5796,30.6368,17008.0
2020-12-21 11:25:00,32.12,32.14,32.09,32.1,8676.0,30.6273,30.6464,30.5987,30.6082,8676.0
2020-12-21 11:30:00,32.11,32.11,32.1,32.1,6960.0,30.6178,30.6178,30.6082,30.6082,6960.0
2020-12-21 11:35:00,32.1,32.17,32.1,32.15,5080.0,30.6082,30.675,30.6082,30.6559,5080.0
2020-12-21 11:40:00,32.16,32.19,32.16,32.16,6308.0,30.6654,30.694,30.6654,30.6654,6308.0
2020-12-21 11:45:00,32.16,32.17,32.15,32.17,11988.0,30.6654,30.675,30.6559,30.675,11988.0
2020-12-21 11:50:00,32.16,32.19,32.15,32.19,9512.0,30.6654,30.694,30.6559,30.694,9512.0
2020-12-21 11:55:00,32.19,32.19,32.16,32.18,8704.0,30.694,30.694,30.6654,30.6845,8704.0
2020-12-21 12:00:00,32.19,32.24,32.19,32.24,12188.0,30.694,30.7417,30.694,30.7417,12188.0
2020-12-21 12:05:00,32.24,32.25,32.22,32.23,13312.0,30.7417,30.7513,30.7226,30.7322,13312.0
2020-12-21 12:10:00,32.24,32.28,32.24,32.28,21600.0,30.7417,30.7799,30.7417,30.7799,21600.0
2020-12-21 12:15:00,32.29,32.3,32.25,32.25,19928.0,30.7894,30.7989,30.7513,30.7513,19928.0
2020-12-21 12:20:00,32.24,32.3,32.23,32.3,9396.0,30.7417,30.7989,30.7322,30.7989,9396.0
2020-12-21 12:25:00,32.3,32.32,32.3,32.32,2800.0,30.7989,30.818,30.7989,30.818,2800.0
2020-12-21 12:30:00,32.34,32.38,32.33,32.37,17156.0,30.8371,30.8752,30.8275,30.8657,17156.0
2020-12-21 12:35:00,32.37,32.37,32.34,32.35,6408.0,30.8657,30.8657,30.8371,30.8466,6408.0
2020-12-21 12:40:00,32.35,32.36,32.33,32.33,6020.0,30.8466,30.8561,30.8275,30.8275,6020.0
2020-12-21 12:45:00,32.35,32.41,32.35,32.41,4900.0,30.8466,30.9038,30.8466,30.9038,4900.0
2020-12-21 12:50:00,32.42,32.46,32.41,32.45,10456.0,30.9134,30.9515,30.9038,30.942,10456.0
2020-12-21 12:55:00,32.45,32.45,32.43,32.45,3488.0,30.942,30.942,30.9229,30.942,3488.0
2020-12-21 13:00:00,32.45,32.47,32.42,32.45,18212.0,30.942,30.961,30.9134,30.942,18212.0
2020-12-21 13:05:00,32.46,32.46,32.44,32.45,8344.0,30.9515,30.9515,30.9324,30.942,8344.0
2020-12-21 13:10:00,32.47,32.47,32.43,32.46,8456.0,30.961,30.961,30.9229,30.9515,8456.0
2020-12-21 13:15:00,32.45,32.45,32.4,32.41,42248.0,30.942,30.942,30.8943,30.9038,42248.0
2020-12-21 13:20:00,32.41,32.41,32.37,32.38,16656.0,30.9038,30.9038,30.8657,30.8752,16656.0
2020-12-21 13:25:00,32.41,32.41,32.37,32.38,18636.0,30.9038,30.9038,30.8657,30.8752,18636.0
2020-12-21 13:30:00,32.38,32.42,32.38,32.41,16020.0,30.8752,30.9134,30.8752,30.9038,16020.0
2020-12-21 13:35:00,32.42,32.44,32.4,32.4,10412.0,30.9134,30.9324,30.8943,30.8943,10412.0
2020-12-21 13:40:00,32.41,32.44,32.41,32.44,8800.0,30.9038,30.9324,30.9038,30.9324,8800.0
2020-12-21 13:45:00,32.43,32.43,32.38,32.4,18732.0,30.9229,30.9229,30.8752,30.8943,18732.0
2020-12-21 13:50:00,32.4,32.44,32.38,32.44,15756.0,30.8943,30.9324,30.8752,30.9324,15756.0
2020-12-21 13:55:00,32.45,32.45,32.41,32.41,12748.0,30.942,30.942,30.9038,30.9038,12748.0
2020-12-21 14:00:00,32.4,32.41,32.38,32.39,22928.0,30.8943,30.9038,30.8752,30.8847,22928.0
2020-12-21 14:05:00,32.39,32.39,32.37,32.37,18944.0,30.8847,30.8847,30.8657,30.8657,18944.0
2020-12-21 14:10:00,32.38,32.38,32.34,32.36,25856.0,30.8752,30.8752,30.8371,30.8561,25856.0
2020-12-21 14:15:00,32.35,32.37,32.33,32.33,19340.0,30.8466,30.8657,30.8275,30.8275,19340.0
2020-12-21 14:20:00,32.33,32.34,32.32,32.34,47080.0,30.8275,30.8371,30.818,30.8371,47080.0
2020-12-21 14:25:00,32.34,32.35,32.33,32.34,35472.0,30.8371,30.8466,30.8275,30.8371,35472.0
2020-12-21 14:30:00,32.33,32.37,32.33,32.37,57880.0,30.8275,30.8657,30.8275,30.8657,57880.0
2020-12-21 14:35:00,32.37,32.42,32.37,32.37,43244.0,30.8657,30.9134,30.8657,30.8657,43244.0
2020-12-21 14:40:00,32.37,32.37,32.3,32.32,41700.0,30.8657,30.8657,30.7989,30.818,41700.0
2020-12-21 14:45:00,32.32,32.33,32.3,32.3,27412.0,30.818,30.8275,30.7989,30.7989,27412.0
2020-12-21 14:50:00,32.3,32.31,32.29,32.29,30456.0,30.7989,30.8085,30.7894,30.7894,30456.0
2020-12-21 14:55:00,32.29,32.31,32.27,32.27,36348.0,30.7894,30.8085,30.7703,30.7703,36348.0
2020-12-21 15:00:00,32.28,32.29,32.26,32.26,38860.0,30.7799,30.7894,30.7608,30.7608,38860.0
2020-12-21 15:05:00,32.26,32.26,32.23,32.24,18388.0,30.7608,30.7608,30.7322,30.7417,18388.0
2020-12-21 15:10:00,32.23,32.27,32.21,32.27,19736.0,30.7322,30.7703,30.7131,30.7703,19736.0
2020-12-21 15:15:00,32.26,32.26,32.24,32.24,17908.0,30.7608,30.7608,30.7417,30.7417,17908.0
2020-12-21 15:20:00,32.26,32.28,32.24,32.25,19472.0,30.7608,30.7799,30.7417,30.7513,19472.0
2020-12-21 15:25:00,32.27,32.3,32.27,32.29,14092.0,30.7703,30.7989,30.7703,30.7894,14092.0
2020-12-21 15:30:00,32.28,32.29,32.21,32.22,43596.0,30.7799,30.7894,30.7131,30.7226,43596.0
2020-12-21 15:35:00,32.21,32.23,32.16,32.23,76760.0,30.7131,30.7322,30.6654,30.7322,76760.0
2020-12-21 15:40:00,32.24,32.24,32.16,32.16,72624.0,30.7417,30.7417,30.6654,30.6654,72624.0
2020-12-21 15:45:00,32.15,32.21,32.15,32.18,125024.0,30.6559,30.7131,30.6559,30.6845,125024.0
2020-12-21 15:50:00,32.18,32.23,32.16,32.23,129904.0,30.6845,30.7322,30.6654,30.7322,129904.0
2020-12-21 15:55:00,32.23,32.34,32.23,32.34,242812.0,30.7322,30.8371,30.7322,30.8371,242812.0
2020-12-22 09:30:00,32.37,32.37,32.22,32.29,76728.0,30.8657,30.8657,30.7226,30.7894,76728.0
2020-12-22 09:35:00,32.26,32.31,32.18,32.18,20236.0,30.7608,30.8085,30.6845,30.6845,20236.0
2020-12-22 09:40:00,32.18,32.29,32.16,32.27,21272.0,30.6845,30.7894,30.6654,30.7703,21272.0
2020-12-22 09:45:00,32.22,32.34,32.2,32.29,23504.0,30.7226,30.8371,30.7036,30.7894,23504.0
2020-12-22 09:50:00,32.27,32.28,32.16,32.16,28804.0,30.7703,30.7799,30.6654,30.6654,28804.0
2020-12-22 09:55:00,32.18,32.18,32.08,32.17,26600.0,30.6845,30.6845,30.5892,30.675,26600.0
2020-12-22 10:00:00,32.14,32.16,32.06,32.09,37252.0,30.6464,30.6654,30.5701,30.5987,37252.0
2020-12-22 10:05:00,32.09,32.19,32.08,32.19,13620.0,30.5987,30.694,30.5892,30.694,13620.0
2020-12-22 10:10:00,32.2,32.21,32.12,32.16,22080.0,30.7036,30.7131,30.6273,30.6654,22080.0
2020-12-22 10:15:00,32.17,32.21,32.16,32.17,11624.0,30.675,30.7131,30.6654,30.675,11624.0
2020-12-22 10:20:00,32.15,32.18,32.15,32.18,6628.0,30.6559,30.6845,30.6559,30.6845,6628.0
2020-12-22 10:25:00,32.18,32.23,32.18,32.23,12480.0,30.6845,30.7322,30.6845,30.7322,12480.0
2020-12-22 10:30:00,32.23,32.23,32.19,32.19,38304.0,30.7322,30.7322,30.694,30.694,38304.0
2020-12-22 10:35:00,32.19,32.22,32.16,32.2,27692.0,30.694,30.7226,30.6654,30.7036,27692.0
2020-12-22 10:40:00,32.21,32.23,32.14,32.16,50924.0,30.7131,30.7322,30.6464,30.6654,50924.0
2020-12-22 10:45:00,32.16,32.2,32.08,32.09,28400.0,30.6654,30.7036,30.5892,30.5987,28400.0
2020-12-22 10:50:00,32.09,32.14,32.09,32.13,109612.0,30.5987,30.6464,30.5987,30.6368,109612.0
2020-12-22 10:55:00,32.13,32.19,32.11,32.17,23496.0,30.6368,30.694,30.6178,30.675,23496.0
2020-12-22 11:00:00,32.16,32.23,32.16,32.22,63192.0,30.6654,30.7322,30.6654,30.7226,63192.0
2020-12-22 11:05:00,32.22,32.25,32.22,32.25,56020.0,30.7226,30.7513,30.7226,30.7513,56020.0
2020-12-22 11:10:00,32.25,32.26,32.22,32.25,33856.0,30.7513,30.7608,30.7226,30.7513,33856.0
2020-12-22 11:15:00,32.24,32.33,32.24,32.32,20976.0,30.7417,30.8275,30.7417,30.818,20976.0
2020-12-22 11:20:00,32.33,32.34,32.3,32.3,11776.0,30.8275,30.8371,30.7989,30.7989,11776.0
2020-12-22 11:25:00,32.29,32.3,32.22,32.23,29000.0,30.7894,30.7989,30.7226,30.7322,29000.0
2020-12-22 11:30:00,32.23,32.27,32.21,32.24,7276.0,30.7322,30.7703,30.7131,30.7417,7276.0
2020-12-22 11:35:00,32.23,32.25,32.15,32.19,15008.0,30.7322,30.7513,30.6559,30.694,15008.0
2020-12-22 11:40:00,32.18,32.19,32.12,32.16,14560.0,30.6845,30.694,30.6273,30.6654,14560.0
2020-12-22 11:45:00,32.16,32.17,32.12,32.17,14436.0,30.6654,30.675,30.6273,30.675,14436.0
2020-12-22 11:50:00,32.15,32.15,32.12,32.13,12700.0,30.6559,30.6559,30.6273,30.6368,12700.0
2020-12-22 11:55:00,32.13,32.18,32.12,32.18,19400.0,30.6368,30.6845,30.6273,30.6845,19400.0
2020-12-22 12:00:00,32.17,32.21,32.16,32.17,19536.0,30.675,30.7131,30.6654,30.675,19536.0
2020-12-22 12:05:00,32.16,32.18,32.16,32.18,3600.0,30.6654,30.6845,30.6654,30.6845,3600.0
2020-12-22 12:10:00,32.18,32.24,32.18,32.24,17640.0,30.6845,30.7417,30.6845,30.7417,17640.0
2020-12-22 12:15:00,32.24,32.24,32.18,32.2,19792.0,30.7417,30.7417,30.6845,30.7036,19792.0
2020-12-22 12:20:00,32.21,32.26,32.2,32.26,5520.0,30.7131,30.7608,30.7036,30.7608,5520.0
2020-12-22 12:25:00,32.24,32.27,32.24,32.26,10496.0,30.7417,30.7703,30.7417,30.7608,10496.0
2020-12-22 12:30:00,32.25,32.27,32.23,32.23,17692.0,30.7513,30.7703,30.7322,30.7322,17692.0
2020-12-22 12:35:00,32.24,32.28,32.24,32.28,13172.0,30.7417,30.7799,30.7417,30.7799,13172.0
2020-12-22 12:40:00,32.28,32.31,32.27,32.31,7200.0,30.7799,30.8085,30.7703,30.8085,7200.0
2020-12-22 12:45:00,32.31,32.33,32.3,32.33,8652.0,30.8085,30.8275,30.7989,30.8275,8652.0
2020-12-22 12:50:00,32.32,32.33,32.29,32.29,24640.0,30.818,30.8275,30.7894,30.7894,24640.0
2020-12-22 12:55:00,32.29,32.3,32.27,32.29,20292.0,30.7894,30.7989,30.7703,30.7894,20292.0
2020-12-22 13:00:00,32.29,32.3,32.26,32.28,24944.0,30.7894,30.7989,30.7608,30.7799,24944.0
2020-12-22 13:05:00,32.27,32.28,32.27,32.28,15636.0,30.7703,30.7799,30.7703,30.7799,15636.0
2020-12-22 13:10:00,32.26,32.3,32.26,32.3,10140.0,30.7608,30.7989,30.7608,30.7989,10140.0
2020-12-22 13:15:00,32.3,32.3,32.27,32.29,31620.0,30.7989,30.7989,30.7703,30.7894,31620.0
2020-12-22 13:20:00,32.29,32.3,32.27,32.28,12952.0,30.7894,30.7989,30.7703,30.7799,12952.0
2020-12-22 13:25:00,32.27,32.28,32.27,32.27,9840.0,30.7703,30.7799,30.7703,30.7703,9840.0
2020-12-22 13:30:00,32.26,32.3,32.26,32.29,29536.0,30.7608,30.7989,30.7608,30.7894,29536.0
2020-12-22 13:35:00,32.29,32.31,32.29,32.3,25148.0,30.7894,30.8085,30.7894,30.7989,25148.0
2020-12-22 13:40:00,32.3,32.3,32.28,32.29,22708.0,30.7989,30.7989,30.7799,30.7894,22708.0
2020-12-22 13:45:00,32.28,32.3,32.28,32.3,14880.0,30.7799,30.7989,30.7799,30.7989,14880.0
2020-12-22 13:50:00,32.31,32.32,32.3,32.31,30808.0,30.8085,30.818,30.7989,30.8085,30808.0
2020-12-22 13:55:00,32.32,32.33,32.29,32.3,28200.0,30.818,30.8275,30.7894,30.7989,28200.0
2020-12-22 14:00:00,32.3,32.32,32.29,32.31,11836.0,30.7989,30.818,30.7894,30.8085,11836.0
2020-12-22 14:05:00,32.31,32.32,32.29,32.3,11188.0,30.8085,30.818,30.7894,30.7989,11188.0
2020-12-22 14:10:00,32.3,32.31,32.26,32.29,25352.0,30.7989,30.8085,30.7608,30.7894,25352.0
2020-12-22 14:15:00,32.28,32.31,32.28,32.31,12852.0,30.7799,30.8085,30.7799,30.8085,12852.0
2020-12-22 14:20:00,32.32,32.32,32.3,32.31,34564.0,30.818,30.818,30.7989,30.8085,34564.0
2020-12-22 14:25:00,32.31,32.32,32.3,32.31,15816.0,30.8085,30.818,30.7989,30.8085,15816.0
2020-12-22 14:30:00,32.31,32.31,32.29,32.31,10600.0,30.8085,30.8085,30.7894,30.8085,10600.0
2020-12-22 14:35:00,32.29,32.3,32.26,32.26,20556.0,30.7894,30.7989,30.7608,30.7608,20556.0
2020-12-22 14:40:00,32.24,32.29,32.24,32.29,9396.0,30.7417,30.7894,30.7417,30.7894,9396.0
2020-12-22 14:45:00,32.27,32.29,32.25,32.28,8736.0,30.7703,30.7894,30.7513,30.7799,8736.0
2020-12-22 14:50:00,32.29,32.3,32.26,32.26,14860.0,30.7894,30.7989,30.7608,30.7608,14860.0
2020-12-22 14:55:00,32.26,32.26,32.24,32.26,8808.0,30.7608,30.7608,30.7417,30.7608,8808.0
2020-12-22 15:00:00,32.25,32.29,32.25,32.27,12432.0,30.7513,30.7894,30.7513,30.7703,12432.0
2020-12-22 15:05:00,32.26,32.27,32.24,32.24,16320.0,30.7608,30.7703,30.7417,30.7417,16320.0
2020-12-22 15:10:00,32.24,32.26,32.22,32.26,34332.0,30.7417,30.7608,30.7226,30.7608,34332.0
2020-12-22 15:15:00,32.25,32.27,32.24,32.26,18844.0,30.7513,30.7703,30.7417,30.7608,18844.0
2020-12-22 15:20:00,32.26,32.28,32.23,32.25,23632.0,30.7608,30.7799,30.7322,30.7513,23632.0
2020-12-22 15:25:00,32.24,32.25,32.22,32.24,20800.0,30.7417,30.7513,30.7226,30.7417,20800.0
2020-12-22 15:30:00,32.24,32.24,32.21,32.22,26304.0,30.7417,30.7417,30.7131,30.7226,26304.0
2020-12-22 15:35:00,32.22,32.24,32.2,32.21,29488.0,30.7226,30.7417,30.7036,30.7131,29488.0
2020-12-22 15:40:00,32.21,32.23,32.2,32.2,56284.0,30.7131,30.7322,30.7036,30.7036,56284.0
2020-12-22 15:45:00,32.2,32.25,32.18,32.18,77284.0,30.7036,30.7513,30.6845,30.6845,77284.0
2020-12-22 15:50:00,32.18,32.2,32.17,32.2,70160.0,30.6845,30.7036,30.675,30.7036,70160.0
2020-12-22 15:55:00,32.2,32.23,32.17,32.22,224504.0,30.7036,30.7322,30.675,30.7226,224504.0
2020-12-23 09:30:00,32.43,32.43,32.17,32.29,64792.0,30.9229,30.9229,30.675,30.7894,64792.0
2020-12-23 09:35:00,32.26,32.41,32.26,32.38,93212.0,30.7608,30.9038,30.7608,30.8752,93212.0
2020-12-23 09:40:00,32.39,32.5,32.38,32.41,14480.0,30.8847,30.9896,30.8752,30.9038,14480.0
2020-12-23 09:45:00,32.42,32.45,32.41,32.44,8000.0,30.9134,30.942,30.9038,30.9324,8000.0
2020-12-23 09:50:00,32.41,32.45,32.4,32.45,51792.0,30.9038,30.942,30.8943,30.942,51792.0
2020-12-23 09:55:00,32.44,32.47,32.4,32.41,49640.0,30.9324,30.961,30.8943,30.9038,49640.0
2020-12-23 10:00:00,32.41,32.51,32.41,32.51,52696.0,30.9038,30.9992,30.9038,30.9992,52696.0
2020-12-23 10:05:00,32.49,32.49,32.42,32.44,65836.0,30.9801,30.9801,30.9134,30.9324,65836.0
2020-12-23 10:10:00,32.43,32.43,32.35,32.38,14608.0,30.9229,30.9229,30.8466,30.8752,14608.0
2020-12-23 10:15:00,32.4,32.41,32.31,32.33,37100.0,30.8943,30.9038,30.8085,30.8275,37100.0
2020-12-23 10:20:00,32.33,32.35,32.33,32.34,15284.0,30.8275,30.8466,30.8275,30.8371,15284.0
2020-12-23 10:25:00,32.34,32.37,32.33,32.35,15808.0,30.8371,30.8657,30.8275,30.8466,15808.0
2020-12-23 10:30:00,32.36,32.41,32.36,32.41,91632.0,30.8561,30.9038,30.8561,30.9038,91632.0
2020-12-23 10:35:00,32.4,32.42,32.39,32.41,26956.0,30.8943,30.9134,30.8847,30.9038,26956.0
2020-12-23 10:40:00,32.4,32.44,32.38,32.44,22672.0,30.8943,30.9324,30.8752,30.9324,22672.0
2020-12-23 10:45:00,32.43,32.44,32.42,32.44,7600.0,30.9229,30.9324,30.9134,30.9324,7600.0
2020-12-23 10:50:00,32.45,32.48,32.44,32.48,40976.0,30.942,30.9706,30.9324,30.9706,40976.0
2020-12-23 10:55:00,32.51,32.56,32.51,32.52,40920.0,30.9992,31.0468,30.9992,31.0087,40920.0
2020-12-23 11:00:00,32.52,32.52,32.49,32.5,10712.0,31.0087,31.0087,30.9801,30.9896,10712.0
2020-12-23 11:05:00,32.5,32.51,32.48,32.49,13964.0,30.9896,30.9992,30.9706,30.9801,13964.0
2020-12-23 11:10:00,32.49,32.51,32.47,32.49,27108.0,30.9801,30.9992,30.961,30.9801,27108.0
2020-12-23 11:15:00,32.48,32.49,32.43,32.43,27828.0,30.9706,30.9801,30.9229,30.9229,27828.0
2020-12-23 11:20:00,32.42,32.45,32.42,32.43,18228.0,30.9134,30.942,30.9134,30.9229,18228.0
2020-12-23 11:25:00,32.43,32.47,32.43,32.43,13308.0,30.9229,30.961,30.9229,30.9229,13308.0
2020-12-23 11:30:00,32.44,32.46,32.44,32.46,11632.0,30.9324,30.9515,30.9324,30.9515,11632.0
2020-12-23 11:35:00,32.46,32.48,32.45,32.47,8000.0,30.9515,30.9706,30.942,30.961,8000.0
2020-12-23 11:40:00,32.47,32.47,32.45,32.47,8676.0,30.961,30.961,30.942,30.961,8676.0
2020-12-23 11:45:00,32.49,32.49,32.48,32.49,7604.0,30.9801,30.9801,30.9706,30.9801,7604.0
2020-12-23 11:50:00,32.49,32.5,32.48,32.5,12288.0,30.9801,30.9896,30.9706,30.9896,12288.0
2020-12-23 11:55:00,32.49,32.51,32.49,32.51,14024.0,30.9801,30.9992,30.9801,30.9992,14024.0
2020-12-23 12:00:00,32.5,32.51,32.49,32.49,17992.0,30.9896,30.9992,30.9801,30.9801,17992.0
2020-12-23 12:05:00,32.49,32.49,32.43,32.43,38700.0,30.9801,30.9801,30.9229,30.9229,38700.0
2020-12-23 12:10:00,32.43,32.44,32.43,32.44,15960.0,30.9229,30.9324,30.9229,30.9324,15960.0
2020-12-23 12:15:00,32.43,32.43,32.42,32.42,8488.0,30.9229,30.9229,30.9134,30.9134,8488.0
2020-12-23 12:20:00,32.42,32.43,32.41,32.41,17236.0,30.9134,30.9229,30.9038,30.9038,17236.0
2020-12-23 12:25:00,32.41,32.41,32.38,32.38,10176.0,30.9038,30.9038,30.8752,30.8752,10176.0
2020-12-23 12:30:00,32.38,32.42,32.35,32.42,106832.0,30.8752,30.9134,30.8466,30.9134,106832.0
2020-12-23 12:35:00,32.44,32.46,32.42,32.44,12648.0,30.9324,30.9515,30.9134,30.9324,12648.0
2020-12-23 12:40:00,32.44,32.44,32.41,32.41,4596.0,30.9324,30.9324,30.9038,30.9038,4596.0
2020-12-23 12:45:00,32.41,32.44,32.4,32.44,13112.0,30.9038,30.9324,30.8943,30.9324,13112.0
2020-12-23 12:50:00,32.43,32.45,32.43,32.43,14024.0,30.9229,30.942,30.9229,30.9229,14024.0
2020-12-23 12:55:00,32.43,32.44,32.43,32.44,7364.0,30.9229,30.9324,30.9229,30.9324,7364.0
2020-12-23 13:00:00,32.44,32.45,32.42,32.42,19188.0,30.9324,30.942,30.9134,30.9134,19188.0
2020-12-23 13:05:00,32.42,32.44,32.42,32.42,9200.0,30.9134,30.9324,30.9134,30.9134,9200.0
2020-12-23 13:10:00,32.42,32.42,32.4,32.4,7256.0,30.9134,30.9134,30.8943,30.8943,7256.0
2020-12-23 13:15:00,32.4,32.41,32.39,32.41,6468.0,30.8943,30.9038,30.8847,30.9038,6468.0
2020-12-23 13:20:00,32.4,32.41,32.4,32.4,8912.0,30.8943,30.9038,30.8943,30.8943,8912.0
2020-12-23 13:25:00,32.39,32.41,32.38,32.41,13924.0,30.8847,30.9038,30.8752,30.9038,13924.0
2020-12-23 13:30:00,32.41,32.41,32.37,32.38,14764.0,30.9038,30.9038,30.8657,30.8752,14764.0
2020-12-23 13:35:00,32.38,32.4,32.38,32.38,10836.0,30.8752,30.8943,30.8752,30.8752,10836.0
2020-12-23 13:40:00,32.38,32.41,32.38,32.4,12892.0,30.8752,30.9038,30.8752,30.8943,12892.0
2020-12-23 13:45:00,32.4,32.4,32.39,32.4,10220.0,30.8943,30.8943,30.8847,30.8943,10220.0
2020-12-23 13:50:00,32.4,32.41,32.4,32.4,14640.0,30.8943,30.9038,30.8943,30.8943,14640.0
2020-12-23 13:55:00,32.4,32.4,32.38,32.39,8696.0,30.8943,30.8943,30.8752,30.8847,8696.0
2020-12-23 14:00:00,32.39,32.4,32.38,32.4,6836.0,30.8847,30.8943,30.8752,30.8943,6836.0
2020-12-23 14:05:00,32.39,32.39,32.37,32.37,16476.0,30.8847,30.8847,30.8657,30.8657,16476.0
2020-12-23 14:10:00,32.37,32.37,32.35,32.37,22344.0,30.8657,30.8657,30.8466,30.8657,22344.0
2020-12-23 14:15:00,32.37,32.38,32.35,32.36,12764.0,30.8657,30.8752,30.8466,30.8561,12764.0
2020-12-23 14:20:00,32.36,32.37,32.35,32.35,13156.0,30.8561,30.8657,30.8466,30.8466,13156.0
2020-12-23 14:25:00,32.35,32.36,32.33,32.33,21228.0,30.8466,30.8561,30.8275,30.8275,21228.0
2020-12-23 14:30:00,32.33,32.36,32.33,32.36,19488.0,30.8275,30.8561,30.8275,30.8561,19488.0
2020-12-23 14:35:00,32.36,32.38,32.36,32.38,12008.0,30.8561,30.8752,30.8561,30.8752,12008.0
2020-12-23 14:40:00,32.38,32.4,32.35,32.39,11160.0,30.8752,30.8943,30.8466,30.8847,11160.0
2020-12-23 14:45:00,32.37,32.38,32.37,32.37,10000.0,30.8657,30.8752,30.8657,30.8657,10000.0
2020-12-23 14:50:00,32.37,32.38,32.35,32.35,10252.0,30.8657,30.8752,30.8466,30.8466,10252.0
2020-12-23 14:55:00,32.35,32.37,32.35,32.36,26780.0,30.8466,30.8657,30.8466,30.8561,26780.0
2020-12-23 15:00:00,32.36,32.38,32.36,32.36,14584.0,30.8561,30.8752,30.8561,30.8561,14584.0
2020-12-23 15:05:00,32.36,32.37,32.31,32.32,21012.0,30.8561,30.8657,30.8085,30.818,21012.0
2020-12-23 15:10:00,32.32,32.34,32.31,32.33,16220.0,30.818,30.8371,30.8085,30.8275,16220.0
2020-12-23 15:15:00,32.34,32.34,32.32,32.33,32080.0,30.8371,30.8371,30.818,30.8275,32080.0
2020-12-23 15:20:00,32.33,32.33,32.31,32.31,14800.0,30.8275,30.8275,30.8085,30.8085,14800.0
2020-12-23 15:25:00,32.31,32.32,32.3,32.3,46024.0,30.8085,30.818,30.7989,30.7989,46024.0
2020-12-23 15:30:00,32.3,32.32,32.29,32.3,81248.0,30.7989,30.818,30.7894,30.7989,81248.0
2020-12-23 15:35:00,32.29,32.3,32.27,32.3,45436.0,30.7894,30.7989,30.7703,30.7989,45436.0
2020-12-23 15:40:00,32.29,32.33,32.29,32.33,23668.0,30.7894,30.8275,30.7894,30.8275,23668.0
2020-12-23 15:45:00,32.33,32.34,32.26,32.28,90288.0,30.8275,30.8371,30.7608,30.7799,90288.0
2020-12-23 15:50:00,32.27,32.27,32.2,32.25,108516.0,30.7703,30.7703,30.7036,30.7513,108516.0
2020-12-23 15:55:00,32.24,32.26,32.18,32.18,176576.0,30.7417,30.7608,30.6845,30.6845,176576.0
2020-12-24 09:30:00,32.27,32.27,32.11,32.12,53592.0,30.7703,30.7703,30.6178,30.6273,53592.0
2020-12-24 09:35:00,32.12,32.19,32.11,32.11,15292.0,30.6273,30.694,30.6178,30.6178,15292.0
2020-12-24 09:40:00,32.12,32.16,32.12,32.12,3600.0,30.6273,30.6654,30.6273,30.6273,3600.0
2020-12-24 09:45:00,32.11,32.12,32.08,32.09,10020.0,30.6178,30.6273,30.5892,30.5987,10020.0
2020-12-24 09:50:00,32.07,32.11,32.07,32.1,11600.0,30.5796,30.6178,30.5796,30.6082,11600.0
2020-12-24 09:55:00,32.1,32.22,32.1,32.22,13436.0,30.6082,30.7226,30.6082,30.7226,13436.0
2020-12-24 10:00:00,32.19,32.21,32.18,32.21,29568.0,30.694,30.7131,30.6845,30.7131,29568.0
2020-12-24 10:05:00,32.19,32.2,32.18,32.19,18260.0,30.694,30.7036,30.6845,30.694,18260.0
2020-12-24 10:10:00,32.19,32.21,32.19,32.21,16528.0,30.694,30.7131,30.694,30.7131,16528.0
2020-12-24 10:15:00,32.2,32.21,32.16,32.2,20308.0,30.7036,30.7131,30.6654,30.7036,20308.0
2020-12-24 10:20:00,32.21,32.23,32.2,32.22,18400.0,30.7131,30.7322,30.7036,30.7226,18400.0
2020-12-24 10:25:00,32.23,32.24,32.22,32.22,9768.0,30.7322,30.7417,30.7226,30.7226,9768.0
2020-12-24 10:30:00,32.24,32.27,32.24,32.25,40984.0,30.7417,30.7703,30.7417,30.7513,40984.0
2020-12-24 10:35:00,32.26,32.26,32.21,32.21,7680.0,30.7608,30.7608,30.7131,30.7131,7680.0
2020-12-24 10:40:00,32.23,32.25,32.23,32.24,6500.0,30.7322,30.7513,30.7322,30.7417,6500.0
2020-12-24 10:45:00,32.24,32.24,32.22,32.24,12336.0,30.7417,30.7417,30.7226,30.7417,12336.0
2020-12-24 10:50:00,32.24,32.26,32.24,32.26,13720.0,30.7417,30.7608,30.7417,30.7608,13720.0
2020-12-24 10:55:00,32.26,32.26,32.22,32.22,12580.0,30.7608,30.7608,30.7226,30.7226,12580.0
2020-12-24 11:00:00,32.21,32.25,32.2,32.25,8564.0,30.7131,30.7513,30.7036,30.7513,8564.0
2020-12-24 11:05:00,32.24,32.26,32.24,32.26,10400.0,30.7417,30.7608,30.7417,30.7608,10400.0
2020-12-24 11:10:00,32.25,32.27,32.24,32.25,9204.0,30.7513,30.7703,30.7417,30.7513,9204.0
2020-12-24 11:15:00,32.25,32.26,32.21,32.21,8144.0,30.7513,30.7608,30.7131,30.7131,8144.0
2020-12-24 11:20:00,32.21,32.22,32.2,32.2,9200.0,30.7131,30.7226,30.7036,30.7036,9200.0
2020-12-24 11:25:00,32.19,32.2,32.18,32.19,7908.0,30.694,30.7036,30.6845,30.694,7908.0
2020-12-24 11:30:00,32.18,32.21,32.15,32.21,20764.0,30.6845,30.7131,30.6559,30.7131,20764.0
2020-12-24 11:35:00,32.2,32.2,32.18,32.18,8628.0,30.7036,30.7036,30.6845,30.6845,8628.0
2020-12-24 11:40:00,32.17,32.18,32.16,32.16,4904.0,30.675,30.6845,30.6654,30.6654,4904.0
2020-12-24 11:45:00,32.17,32.18,32.16,32.17,11960.0,30.675,30.6845,30.6654,30.675,11960.0
2020-12-24 11:50:00,32.16,32.21,32.15,32.19,30172.0,30.6654,30.7131,30.6559,30.694,30172.0
2020-12-24 11:55:00,32.21,32.21,32.19,32.2,7772.0,30.7131,30.7131,30.694,30.7036,7772.0
2020-12-24 12:00:00,32.2,32.2,32.16,32.17,21428.0,30.7036,30.7036,30.6654,30.675,21428.0
2020-12-24 12:05:00,32.15,32.21,32.14,32.21,34600.0,30.6559,30.7131,30.6464,30.7131,34600.0
2020-12-24 12:10:00,32.21,32.21,32.19,32.2,9668.0,30.7131,30.7131,30.694,30.7036,9668.0
2020-12-24 12:15:00,32.2,32.2,32.18,32.18,11420.0,30.7036,30.7036,30.6845,30.6845,11420.0
2020-12-24 12:20:00,32.19,32.21,32.17,32.19,27916.0,30.694,30.7131,30.675,30.694,27916.0
2020-12-24 12:25:00,32.19,32.24,32.18,32.24,16932.0,30.694,30.7417,30.6845,30.7417,16932.0
2020-12-24 12:30:00,32.24,32.26,32.24,32.26,32316.0,30.7417,30.7608,30.7417,30.7608,32316.0
2020-12-24 12:35:00,32.25,32.26,32.24,32.25,28592.0,30.7513,30.7608,30.7417,30.7513,28592.0
2020-12-24 12:40:00,32.24,32.29,32.24,32.29,24616.0,30.7417,30.7894,30.7417,30.7894,24616.0
2020-12-24 12:45:00,32.29,32.31,32.29,32.31,6112.0,30.7894,30.8085,30.7894,30.8085,6112.0
2020-12-24 12:50:00,32.31,32.35,32.28,32.29,108304.0,30.8085,30.8466,30.7799,30.7894,108304.0
2020-12-24 12:55:00,32.29,32.32,32.27,32.32,90368.0,30.7894,30.818,30.7703,30.818,90368.0
2020-12-28 09:30:00,32.54,32.7,32.49,32.54,73740.0,31.0278,31.1803,30.9801,31.0278,73740.0
2020-12-28 09:35:00,32.53,32.54,32.38,32.44,25404.0,31.0182,31.0278,30.8752,30.9324,25404.0
2020-12-28 09:40:00,32.48,32.53,32.43,32.51,7600.0,30.9706,31.0182,30.9229,30.9992,7600.0
2020-12-28 09:45:00,32.5,32.58,32.49,32.57,16812.0,30.9896,31.0659,30.9801,31.0564,16812.0
2020-12-28 09:50:00,32.55,32.57,32.53,32.57,8256.0,31.0373,31.0564,31.0182,31.0564,8256.0
2020-12-28 09:55:00,32.56,32.58,32.54,32.57,23288.0,31.0468,31.0659,31.0278,31.0564,23288.0
2020-12-28 10:00:00,32.56,32.63,32.56,32.61,49468.0,31.0468,31.1136,31.0468,31.0945,49468.0
2020-12-28 10:05:00,32.61,32.61,32.54,32.55,22292.0,31.0945,31.0945,31.0278,31.0373,22292.0
2020-12-28 10:10:00,32.55,32.6,32.55,32.57,19112.0,31.0373,31.085,31.0373,31.0564,19112.0
2020-12-28 10:15:00,32.55,32.55,32.49,32.49,16272.0,31.0373,31.0373,30.9801,30.9801,16272.0
2020-12-28 10:20:00,32.47,32.57,32.43,32.53,26472.0,30.961,31.0564,30.9229,31.0182,26472.0
2020-12-28 10:25:00,32.53,32.53,32.48,32.5,6964.0,31.0182,31.0182,30.9706,30.9896,6964.0
2020-12-28 10:30:00,32.52,32.54,32.52,32.54,7036.0,31.0087,31.0278,31.0087,31.0278,7036.0
2020-12-28 10:35:00,32.54,32.61,32.54,32.57,14220.0,31.0278,31.0945,31.0278,31.0564,14220.0
2020-12-28 10:40:00,32.55,32.55,32.51,32.51,8800.0,31.0373,31.0373,30.9992,30.9992,8800.0
2020-12-28 10:45:00,32.51,32.54,32.5,32.54,17608.0,30.9992,31.0278,30.9896,31.0278,17608.0
2020-12-28 10:50:00,32.53,32.57,32.52,32.53,18344.0,31.0182,31.0564,31.0087,31.0182,18344.0
2020-12-28 10:55:00,32.54,32.59,32.53,32.58,22212.0,31.0278,31.0755,31.0182,31.0659,22212.0
2020-12-28 11:00:00,32.57,32.57,32.55,32.55,12488.0,31.0564,31.0564,31.0373,31.0373,12488.0
2020-12-28 11:05:00,32.56,32.58,32.56,32.58,7464.0,31.0468,31.0659,31.0468,31.0659,7464.0
2020-12-28 11:10:00,32.57,32.58,32.55,32.55,7952.0,31.0564,31.0659,31.0373,31.0373,7952.0
2020-12-28 11:15:00,32.55,32.56,32.51,32.52,14496.0,31.0373,31.0468,30.9992,31.0087,14496.0
2020-12-28 11:20:00,32.51,32.54,32.49,32.5,26960.0,30.9992,31.0278,30.9801,30.9896,26960.0
2020-12-28 11:25:00,32.5,32.51,32.49,32.51,10600.0,30.9896,30.9992,30.9801,30.9992,10600.0
2020-12-28 11:30:00,32.51,32.51,32.47,32.49,13200.0,30.9992,30.9992,30.961,30.9801,13200.0
2020-12-28 11:35:00,32.48,32.52,32.48,32.52,8800.0,30.9706,31.0087,30.9706,31.0087,8800.0
2020-12-28 11:40:00,32.52,32.52,32.49,32.49,12400.0,31.0087,31.0087,30.9801,30.9801,12400.0
2020-12-28 11:45:00,32.49,32.49,32.46,32.46,9456.0,30.9801,30.9801,30.9515,30.9515,9456.0
2020-12-28 11:50:00,32.46,32.47,32.44,32.44,9992.0,30.9515,30.961,30.9324,30.9324,9992.0
2020-12-28 11:55:00,32.44,32.44,32.4,32.41,13724.0,30.9324,30.9324,30.8943,30.9038,13724.0
2020-12-28 12:00:00,32.4,32.42,32.38,32.38,26828.0,30.8943,30.9134,30.8752,30.8752,26828.0
2020-12-28 12:05:00,32.38,32.4,32.38,32.39,13440.0,30.8752,30.8943,30.8752,30.8847,13440.0
2020-12-28 12:10:00,32.39,32.41,32.37,32.37,12692.0,30.8847,30.9038,30.8657,30.8657,12692.0
2020-12-28 12:15:00,32.36,32.4,32.35,32.4,11840.0,30.8561,30.8943,30.8466,30.8943,11840.0
2020-12-28 12:20:00,32.4,32.41,32.39,32.41,15244.0,30.8943,30.9038,30.8847,30.9038,15244.0
2020-12-28 12:25:00,32.43,32.45,32.42,32.43,13296.0,30.9229,30.942,30.9134,30.9229,13296.0
2020-12-28 12:30:00,32.42,32.43,32.4,32.42,12960.0,30.9134,30.9229,30.8943,30.9134,12960.0
2020-12-28 12:35:00,32.42,32.44,32.42,32.44,8680.0,30.9134,30.9324,30.9134,30.9324,8680.0
2020-12-28 12:40:00,32.46,32.46,32.42,32.44,19740.0,30.9515,30.9515,30.9134,30.9324,19740.0
2020-12-28 12:45:00,32.44,32.48,32.44,32.47,15524.0,30.9324,30.9706,30.9324,30.961,15524.0
2020-12-28 12:50:00,32.46,32.47,32.45,32.47,12088.0,30.9515,30.961,30.942,30.961,12088.0
2020-12-28 12:55:00,32.46,32.46,32.44,32.45,11836.0,30.9515,30.9515,30.9324,30.942,11836.0
2020-12-28 13:00:00,32.45,32.45,32.43,32.43,14052.0,30.942,30.942,30.9229,30.9229,14052.0
2020-12-28 13:05:00,32.42,32.42,32.4,32.42,7180.0,30.9134,30.9134,30.8943,30.9134,7180.0
2020-12-28 13:10:00,32.43,32.46,32.43,32.46,16100.0,30.9229,30.9515,30.9229,30.9515,16100.0
2020-12-28 13:15:00,32.46,32.46,32.45,32.45,4924.0,30.9515,30.9515,30.942,30.942,4924.0
2020-12-28 13:20:00,32.44,32.46,32.43,32.46,11864.0,30.9324,30.9515,30.9229,30.9515,11864.0
2020-12-28 13:25:00,32.47,32.48,32.45,32.45,8900.0,30.961,30.9706,30.942,30.942,8900.0
2020-12-28 13:30:00,32.45,32.48,32.45,32.46,14912.0,30.942,30.9706,30.942,30.9515,14912.0
2020-12-28 13:35:00,32.46,32.51,32.46,32.48,25488.0,30.9515,30.9992,30.9515,30.9706,25488.0
2020-12-28 13:40:00,32.48,32.51,32.48,32.5,14028.0,30.9706,30.9992,30.9706,30.9896,14028.0
2020-12-28 13:45:00,32.51,32.51,32.47,32.47,13364.0,30.9992,30.9992,30.961,30.961,13364.0
2020-12-28 13:50:00,32.48,32.5,32.47,32.49,17596.0,30.9706,30.9896,30.961,30.9801,17596.0
2020-12-28 13:55:00,32.5,32.5,32.49,32.49,2816.0,30.9896,30.9896,30.9801,30.9801,2816.0
2020-12-28 14:00:00,32.49,32.5,32.47,32.48,17852.0,30.9801,30.9896,30.961,30.9706,17852.0
2020-12-28 14:05:00,32.48,32.48,32.45,32.45,20252.0,30.9706,30.9706,30.942,30.942,20252.0
2020-12-28 14:10:00,32.45,32.47,32.45,32.46,10872.0,30.942,30.961,30.942,30.9515,10872.0
2020-12-28 14:15:00,32.47,32.49,32.46,32.48,8792.0,30.961,30.9801,30.9515,30.9706,8792.0
2020-12-28 14:20:00,32.48,32.5,32.48,32.49,23284.0,30.9706,30.9896,30.9706,30.9801,23284.0
2020-12-28 14:25:00,32.49,32.5,32.48,32.5,14116.0,30.9801,30.9896,30.9706,30.9896,14116.0
2020-12-28 14:30:00,32.5,32.51,32.49,32.51,11192.0,30.9896,30.9992,30.9801,30.9992,11192.0
2020-12-28 14:35:00,32.51,32.53,32.51,32.52,29584.0,30.9992,31.0182,30.9992,31.0087,29584.0
2020-12-28 14:40:00,32.52,32.54,32.52,32.52,13712.0,31.0087,31.0278,31.0087,31.0087,13712.0
2020-12-28 14:45:00,32.52,32.56,32.52,32.55,10096.0,31.0087,31.0468,31.0087,31.0373,10096.0
2020-12-28 14:50:00,32.55,32.55,32.54,32.55,7220.0,31.0373,31.0373,31.0278,31.0373,7220.0
2020-12-28 14:55:00,32.55,32.56,32.54,32.55,14656.0,31.0373,31.0468,31.0278,31.0373,14656.0
2020-12-28 15:00:00,32.54,32.55,32.52,32.52,25244.0,31.0278,31.0373,31.0087,31.0087,25244.0
2020-12-28 15:05:00,32.52,32.52,32.49,32.49,8004.0,31.0087,31.0087,30.9801,30.9801,8004.0
2020-12-28 15:10:00,32.48,32.49,32.48,32.48,11200.0,30.9706,30.9801,30.9706,30.9706,11200.0
2020-12-28 15:15:00,32.48,32.49,32.48,32.48,17444.0,30.9706,30.9801,30.9706,30.9706,17444.0
2020-12-28 15:20:00,32.48,32.48,32.47,32.47,29856.0,30.9706,30.9706,30.961,30.961,29856.0
2020-12-28 15:25:00,32.47,32.47,32.43,32.43,21360.0,30.961,30.961,30.9229,30.9229,21360.0
2020-12-28 15:30:00,32.44,32.45,32.42,32.42,31392.0,30.9324,30.942,30.9134,30.9134,31392.0
2020-12-28 15:35:00,32.42,32.43,32.41,32.41,51428.0,30.9134,30.9229,30.9038,30.9038,51428.0
2020-12-28 15:40:00,32.41,32.48,32.41,32.45,38908.0,30.9038,30.9706,30.9038,30.942,38908.0
2020-12-28 15:45:00,32.46,32.47,32.45,32.46,42320.0,30.9515,30.961,30.942,30.9515,42320.0
2020-12-28 15:50:00,32.46,32.47,32.42,32.45,53084.0,30.9515,30.961,30.9134,30.942,53084.0
2020-12-28 15:55:00,32.44,32.49,32.44,32.45,187364.0,30.9324,30.9801,30.9324,30.942,187364.0
2020-12-29 09:30:00,32.57,32.58,32.46,32.49,52304.0,31.0564,31.0659,30.9515,30.9801,52304.0
2020-12-29 09:35:00,32.48,32.52,32.33,32.33,36000.0,30.9706,31.0087,30.8275,30.8275,36000.0
2020-12-29 09:40:00,32.34,32.47,32.34,32.46,12800.0,30.8371,30.961,30.8371,30.9515,12800.0
2020-12-29 09:45:00,32.47,32.52,32.47,32.52,6744.0,30.961,31.0087,30.961,31.0087,6744.0
2020-12-29 09:50:00,32.51,32.52,32.46,32.51,28388.0,30.9992,31.0087,30.9515,30.9992,28388.0
2020-12-29 09:55:00,32.51,32.52,32.46,32.49,61032.0,30.9992,31.0087,30.9515,30.9801,61032.0
2020-12-29 10:00:00,32.49,32.53,32.46,32.47,15240.0,30.9801,31.0182,30.9515,30.961,15240.0
2020-12-29 10:05:00,32.47,32.53,32.46,32.48,64604.0,30.961,31.0182,30.9515,30.9706,64604.0
2020-12-29 10:10:00,32.46,32.49,32.36,32.38,102236.0,30.9515,30.9801,30.8561,30.8752,102236.0
2020-12-29 10:15:00,32.38,32.49,32.38,32.46,7628.0,30.8752,30.9801,30.8752,30.9515,7628.0
2020-12-29 10:20:00,32.42,32.5,32.42,32.5,29164.0,30.9134,30.9896,30.9134,30.9896,29164.0
2020-12-29 10:25:00,32.49,32.5,32.38,32.38,5200.0,30.9801,30.9896,30.8752,30.8752,5200.0
2020-12-29 10:30:00,32.36,32.46,32.36,32.44,24884.0,30.8561,30.9515,30.8561,30.9324,24884.0
2020-12-29 10:35:00,32.42,32.44,32.34,32.4,32800.0,30.9134,30.9324,30.8371,30.8943,32800.0
2020-12-29 10:40:00,32.43,32.45,32.37,32.38,18104.0,30.9229,30.942,30.8657,30.8752,18104.0
2020-12-29 10:45:00,32.41,32.44,32.41,32.41,4828.0,30.9038,30.9324,30.9038,30.9038,4828.0
2020-12-29 10:50:00,32.41,32.42,32.36,32.38,11356.0,30.9038,30.9134,30.8561,30.8752,11356.0
2020-12-29 10:55:00,32.38,32.4,32.37,32.38,4688.0,30.8752,30.8943,30.8657,30.8752,4688.0
2020-12-29 11:00:00,32.38,32.4,32.34,32.38,10032.0,30.8752,30.8943,30.8371,30.8752,10032.0
2020-12-29 11:05:00,32.35,32.38,32.35,32.38,4092.0,30.8466,30.8752,30.8466,30.8752,4092.0
2020-12-29 11:10:00,32.38,32.39,32.33,32.36,11940.0,30.8752,30.8847,30.8275,30.8561,11940.0
2020-12-29 11:15:00,32.36,32.36,32.35,32.35,920.0,30.8561,30.8561,30.8466,30.8466,920.0
2020-12-29 11:20:00,32.34,32.4,32.33,32.38,15320.0,30.8371,30.8943,30.8275,30.8752,15320.0
2020-12-29 11:25:00,32.36,32.4,32.36,32.37,5996.0,30.8561,30.8943,30.8561,30.8657,5996.0
2020-12-29 11:30:00,32.39,32.39,32.36,32.38,2800.0,30.8847,30.8847,30.8561,30.8752,2800.0
2020-12-29 11:35:00,32.35,32.37,32.34,32.37,5508.0,30.8466,30.8657,30.8371,30.8657,5508.0
2020-12-29 11:40:00,32.35,32.36,32.32,32.36,9312.0,30.8466,30.8561,30.818,30.8561,9312.0
2020-12-29 11:45:00,32.35,32.35,32.31,32.35,5216.0,30.8466,30.8466,30.8085,30.8466,5216.0
2020-12-29 11:50:00,32.33,32.34,32.3,32.3,10916.0,30.8275,30.8371,30.7989,30.7989,10916.0
2020-12-29 11:55:00,32.31,32.32,32.26,32.27,15536.0,30.8085,30.818,30.7608,30.7703,15536.0
2020-12-29 12:00:00,32.26,32.29,32.25,32.29,4000.0,30.7608,30.7894,30.7513,30.7894,4000.0
2020-12-29 12:05:00,32.29,32.33,32.29,32.33,14752.0,30.7894,30.8275,30.7894,30.8275,14752.0
2020-12-29 12:10:00,32.32,32.32,32.25,32.27,15864.0,30.818,30.818,30.7513,30.7703,15864.0
2020-12-29 12:15:00,32.26,32.32,32.26,32.3,22840.0,30.7608,30.818,30.7608,30.7989,22840.0
2020-12-29 12:20:00,32.28,32.28,32.24,32.24,12160.0,30.7799,30.7799,30.7417,30.7417,12160.0
2020-12-29 12:25:00,32.23,32.27,32.23,32.26,13144.0,30.7322,30.7703,30.7322,30.7608,13144.0
2020-12-29 12:30:00,32.25,32.26,32.22,32.22,11404.0,30.7513,30.7608,30.7226,30.7226,11404.0
2020-12-29 12:35:00,32.23,32.25,32.2,32.2,12036.0,30.7322,30.7513,30.7036,30.7036,12036.0
2020-12-29 12:40:00,32.2,32.27,32.2,32.21,10080.0,30.7036,30.7703,30.7036,30.7131,10080.0
2020-12-29 12:45:00,32.2,32.22,32.16,32.18,9352.0,30.7036,30.7226,30.6654,30.6845,9352.0
2020-12-29 12:50:00,32.16,32.17,32.11,32.12,8176.0,30.6654,30.675,30.6178,30.6273,8176.0
2020-12-29 12:55:00,32.13,32.19,32.09,32.19,24512.0,30.6368,30.694,30.5987,30.694,24512.0
2020-12-29 13:00:00,32.16,32.17,32.14,32.15,10800.0,30.6654,30.675,30.6464,30.6559,10800.0
2020-12-29 13:05:00,32.15,32.16,32.13,32.15,14672.0,30.6559,30.6654,30.6368,30.6559,14672.0
2020-12-29 13:10:00,32.14,32.15,32.12,32.15,42480.0,30.6464,30.6559,30.6273,30.6559,42480.0
2020-12-29 13:15:00,32.14,32.15,32.13,32.15,27804.0,30.6464,30.6559,30.6368,30.6559,27804.0
2020-12-29 13:20:00,32.14,32.17,32.13,32.15,10000.0,30.6464,30.675,30.6368,30.6559,10000.0
2020-12-29 13:25:00,32.14,32.18,32.14,32.15,9652.0,30.6464,30.6845,30.6464,30.6559,9652.0
2020-12-29 13:30:00,32.14,32.16,32.13,32.15,12564.0,30.6464,30.6654,30.6368,30.6559,12564.0
2020-12-29 13:35:00,32.13,32.15,32.13,32.14,26224.0,30.6368,30.6559,30.6368,30.6464,26224.0
2020-12-29 13:40:00,32.14,32.16,32.13,32.14,67440.0,30.6464,30.6654,30.6368,30.6464,67440.0
2020-12-29 13:45:00,32.14,32.14,32.08,32.09,40472.0,30.6464,30.6464,30.5892,30.5987,40472.0
2020-12-29 13:50:00,32.09,32.12,32.08,32.12,32232.0,30.5987,30.6273,30.5892,30.6273,32232.0
2020-12-29 13:55:00,32.1,32.13,32.1,32.12,17588.0,30.6082,30.6368,30.6082,30.6273,17588.0
2020-12-29 14:00:00,32.12,32.13,32.09,32.1,40152.0,30.6273,30.6368,30.5987,30.6082,40152.0
2020-12-29 14:05:00,32.1,32.11,32.08,32.09,93460.0,30.6082,30.6178,30.5892,30.5987,93460.0
2020-12-29 14:10:00,32.08,32.08,32.04,32.04,28304.0,30.5892,30.5892,30.551,30.551,28304.0
2020-12-29 14:15:00,32.04,32.07,32.01,32.07,38324.0,30.551,30.5796,30.5224,30.5796,38324.0
2020-12-29 14:20:00,32.06,32.1,32.06,32.08,17544.0,30.5701,30.6082,30.5701,30.5892,17544.0
2020-12-29 14:25:00,32.08,32.08,32.06,32.06,26772.0,30.5892,30.5892,30.5701,30.5701,26772.0
2020-12-29 14:30:00,32.07,32.08,32.06,32.06,8872.0,30.5796,30.5892,30.5701,30.5701,8872.0
2020-12-29 14:35:00,32.07,32.09,32.06,32.08,32340.0,30.5796,30.5987,30.5701,30.5892,32340.0
2020-12-29 14:40:00,32.07,32.09,32.06,32.07,15616.0,30.5796,30.5987,30.5701,30.5796,15616.0
2020-12-29 14:45:00,32.06,32.09,32.05,32.08,20940.0,30.5701,30.5987,30.5605,30.5892,20940.0
2020-12-29 14:50:00,32.09,32.12,32.08,32.08,18964.0,30.5987,30.6273,30.5892,30.5892,18964.0
2020-12-29 14:55:00,32.08,32.09,32.05,32.06,21960.0,30.5892,30.5987,30.5605,30.5701,21960.0
2020-12-29 15:00:00,32.08,32.1,32.06,32.06,19404.0,30.5892,30.6082,30.5701,30.5701,19404.0
2020-12-29 15:05:00,32.06,32.08,32.06,32.06,10848.0,30.5701,30.5892,30.5701,30.5701,10848.0
2020-12-29 15:10:00,32.07,32.11,32.07,32.09,12944.0,30.5796,30.6178,30.5796,30.5987,12944.0
2020-12-29 15:15:00,32.1,32.13,32.08,32.13,28000.0,30.6082,30.6368,30.5892,30.6368,28000.0
2020-12-29 15:20:00,32.13,32.15,32.12,32.15,62512.0,30.6368,30.6559,30.6273,30.6559,62512.0
2020-12-29 15:25:00,32.15,32.15,32.13,32.14,32824.0,30.6559,30.6559,30.6368,30.6464,32824.0
2020-12-29 15:30:00,32.13,32.17,32.13,32.13,30852.0,30.6368,30.675,30.6368,30.6368,30852.0
2020-12-29 15:35:00,32.14,32.14,32.11,32.12,28596.0,30.6464,30.6464,30.6178,30.6273,28596.0
2020-12-29 15:40:00,32.12,32.13,32.11,32.12,44196.0,30.6273,30.6368,30.6178,30.6273,44196.0
2020-12-29 15:45:00,32.12,32.12,32.09,32.1,60984.0,30.6273,30.6273,30.5987,30.6082,60984.0
2020-12-29 15:50:00,32.1,32.12,32.06,32.07,106800.0,30.6082,30.6273,30.5701,30.5796,106800.0
2020-12-29 15:55:00,32.06,32.12,32.05,32.11,257764.0,30.5701,30.6273,30.5605,30.6178,257764.0
2020-12-30 09:30:00,32.32,32.5,32.24,32.38,80504.0,30.818,30.9896,30.7417,30.8752,80504.0
2020-12-30 09:35:00,32.4,32.47,32.4,32.47,6916.0,30.8943,30.961,30.8943,30.961,6916.0
2020-12-30 09:40:00,32.46,32.48,32.4,32.47,26300.0,30.9515,30.9706,30.8943,30.961,26300.0
2020-12-30 09:45:00,32.48,32.52,32.46,32.5,20744.0,30.9706,31.0087,30.9515,30.9896,20744.0
2020-12-30 09:50:00,32.49,32.5,32.48,32.5,5104.0,30.9801,30.9896,30.9706,30.9896,5104.0
2020-12-30 09:55:00,32.52,32.54,32.41,32.48,22908.0,31.0087,31.0278,30.9038,30.9706,22908.0
2020-12-30 10:00:00,32.5,32.54,32.46,32.5,30920.0,30.9896,31.0278,30.9515,30.9896,30920.0
2020-12-30 10:05:00,32.49,32.5,32.48,32.48,3784.0,30.9801,30.9896,30.9706,30.9706,3784.0
2020-12-30 10:10:00,32.46,32.47,32.45,32.45,1600.0,30.9515,30.961,30.942,30.942,1600.0
2020-12-30 10:15:00,32.47,32.49,32.46,32.47,6400.0,30.961,30.9801,30.9515,30.961,6400.0
2020-12-30 10:20:00,32.47,32.5,32.45,32.5,17952.0,30.961,30.9896,30.942,30.9896,17952.0
2020-12-30 10:25:00,32.5,32.51,32.49,32.51,7312.0,30.9896,30.9992,30.9801,30.9992,7312.0
2020-12-30 10:30:00,32.5,32.51,32.49,32.5,10700.0,30.9896,30.9992,30.9801,30.9896,10700.0
2020-12-30 10:35:00,32.5,32.51,32.45,32.49,9600.0,30.9896,30.9992,30.942,30.9801,9600.0
2020-12-30 10:40:00,32.49,32.5,32.49,32.49,10524.0,30.9801,30.9896,30.9801,30.9801,10524.0
2020-12-30 10:45:00,32.48,32.51,32.48,32.5,13596.0,30.9706,30.9992,30.9706,30.9896,13596.0
2020-12-30 10:50:00,32.49,32.53,32.49,32.52,235036.0,30.9801,31.0182,30.9801,31.0087,235036.0
2020-12-30 10:55:00,32.52,32.57,32.49,32.57,35380.0,31.0087,31.0564,30.9801,31.0564,35380.0
2020-12-30 11:00:00,32.56,32.6,32.54,32.56,61772.0,31.0468,31.085,31.0278,31.0468,61772.0
2020-12-30 11:05:00,32.56,32.57,32.52,32.55,27692.0,31.0468,31.0564,31.0087,31.0373,27692.0
2020-12-30 11:10:00,32.55,32.55,32.54,32.54,1608.0,31.0373,31.0373,31.0278,31.0278,1608.0
2020-12-30 11:15:00,32.54,32.59,32.54,32.56,10884.0,31.0278,31.0755,31.0278,31.0468,10884.0
2020-12-30 11:20:00,32.55,32.58,32.55,32.58,8876.0,31.0373,31.0659,31.0373,31.0659,8876.0
2020-12-30 11:25:00,32.57,32.57,32.52,32.52,10028.0,31.0564,31.0564,31.0087,31.0087,10028.0
2020-12-30 11:30:00,32.52,32.56,32.52,32.56,15572.0,31.0087,31.0468,31.0087,31.0468,15572.0
2020-12-30 11:35:00,32.56,32.56,32.53,32.54,13908.0,31.0468,31.0468,31.0182,31.0278,13908.0
2020-12-30 11:40:00,32.54,32.58,32.53,32.58,15312.0,31.0278,31.0659,31.0182,31.0659,15312.0
2020-12-30 11:45:00,32.58,32.58,32.5,32.52,53284.0,31.0659,31.0659,30.9896,31.0087,53284.0
2020-12-30 11:50:00,32.54,32.59,32.52,32.55,66424.0,31.0278,31.0755,31.0087,31.0373,66424.0
2020-12-30 11:55:00,32.54,32.55,32.49,32.5,17636.0,31.0278,31.0373,30.9801,30.9896,17636.0
2020-12-30 12:00:00,32.5,32.53,32.49,32.53,17416.0,30.9896,31.0182,30.9801,31.0182,17416.0
2020-12-30 12:05:00,32.53,32.54,32.49,32.51,54008.0,31.0182,31.0278,30.9801,30.9992,54008.0
2020-12-30 12:10:00,32.51,32.51,32.49,32.5,30160.0,30.9992,30.9992,30.9801,30.9896,30160.0
2020-12-30 12:15:00,32.51,32.52,32.49,32.49,26544.0,30.9992,31.0087,30.9801,30.9801,26544.0
2020-12-30 12:20:00,32.5,32.5,32.48,32.48,13984.0,30.9896,30.9896,30.9706,30.9706,13984.0
2020-12-30 12:25:00,32.48,32.51,32.48,32.5,19124.0,30.9706,30.9992,30.9706,30.9896,19124.0
2020-12-30 12:30:00,32.49,32.49,32.47,32.48,20508.0,30.9801,30.9801,30.961,30.9706,20508.0
2020-12-30 12:35:00,32.49,32.51,32.48,32.49,14324.0,30.9801,30.9992,30.9706,30.9801,14324.0
2020-12-30 12:40:00,32.48,32.49,32.46,32.46,21388.0,30.9706,30.9801,30.9515,30.9515,21388.0
2020-12-30 12:45:00,32.47,32.47,32.44,32.45,16124.0,30.961,30.961,30.9324,30.942,16124.0
2020-12-30 12:50:00,32.44,32.45,32.44,32.44,10740.0,30.9324,30.942,30.9324,30.9324,10740.0
2020-12-30 12:55:00,32.46,32.49,32.45,32.48,8176.0,30.9515,30.9801,30.942,30.9706,8176.0
2020-12-30 13:00:00,32.48,32.49,32.47,32.47,7204.0,30.9706,30.9801,30.961,30.961,7204.0
2020-12-30 13:05:00,32.47,32.49,32.46,32.49,10176.0,30.961,30.9801,30.9515,30.9801,10176.0
2020-12-30 13:10:00,32.49,32.49,32.49,32.49,400.0,30.9801,30.9801,30.9801,30.9801,400.0
2020-12-30 13:15:00,32.48,32.5,32.48,32.49,10192.0,30.9706,30.9896,30.9706,30.9801,10192.0
2020-12-30 13:20:00,32.48,32.49,32.47,32.49,10860.0,30.9706,30.9801,30.961,30.9801,10860.0
2020-12-30 13:25:00,32.48,32.48,32.46,32.46,10944.0,30.9706,30.9706,30.9515,30.9515,10944.0
2020-12-30 13:30:00,32.45,32.46,32.44,32.46,6660.0,30.942,30.9515,30.9324,30.9515,6660.0
2020-12-30 13:35:00,32.46,32.47,32.45,32.45,9376.0,30.9515,30.961,30.942,30.942,9376.0
2020-12-30 13:40:00,32.45,32.47,32.45,32.47,11500.0,30.942,30.961,30.942,30.961,11500.0
2020-12-30 13:45:00,32.48,32.51,32.48,32.51,4968.0,30.9706,30.9992,30.9706,30.9992,4968.0
2020-12-30 13:50:00,32.51,32.52,32.47,32.47,13176.0,30.9992,31.0087,30.961,30.961,13176.0
2020-12-30 13:55:00,32.47,32.49,32.45,32.47,13540.0,30.961,30.9801,30.942,30.961,13540.0
2020-12-30 14:00:00,32.47,32.48,32.46,32.47,8804.0,30.961,30.9706,30.9515,30.961,8804.0
2020-12-30 14:05:00,32.48,32.5,32.48,32.49,19676.0,30.9706,30.9896,30.9706,30.9801,19676.0
2020-12-30 14:10:00,32.49,32.5,32.46,32.46,27344.0,30.9801,30.9896,30.9515,30.9515,27344.0
2020-12-30 14:15:00,32.47,32.47,32.44,32.44,10552.0,30.961,30.961,30.9324,30.9324,10552.0
2020-12-30 14:20:00,32.44,32.45,32.44,32.45,5272.0,30.9324,30.942,30.9324,30.942,5272.0
2020-12-30 14:25:00,32.46,32.47,32.45,32.45,8976.0,30.9515,30.961,30.942,30.942,8976.0
2020-12-30 14:30:00,32.45,32.47,32.45,32.47,10652.0,30.942,30.961,30.942,30.961,10652.0
2020-12-30 14:35:00,32.46,32.46,32.46,32.46,4000.0,30.9515,30.9515,30.9515,30.9515,4000.0
2020-12-30 14:40:00,32.46,32.48,32.46,32.46,15572.0,30.9515,30.9706,30.9515,30.9515,15572.0
2020-12-30 14:45:00,32.47,32.5,32.47,32.49,11464.0,30.961,30.9896,30.961,30.9801,11464.0
2020-12-30 14:50:00,32.49,32.49,32.46,32.47,8620.0,30.9801,30.9801,30.9515,30.961,8620.0
2020-12-30 14:55:00,32.46,32.47,32.46,32.47,8800.0,30.9515,30.961,30.9515,30.961,8800.0
2020-12-30 15:00:00,32.47,32.48,32.42,32.42,14336.0,30.961,30.9706,30.9134,30.9134,14336.0
2020-12-30 15:05:00,32.43,32.43,32.42,32.43,12232.0,30.9229,30.9229,30.9134,30.9229,12232.0
2020-12-30 15:10:00,32.44,32.45,32.44,32.45,11740.0,30.9324,30.942,30.9324,30.942,11740.0
2020-12-30 15:15:00,32.46,32.46,32.44,32.44,15868.0,30.9515,30.9515,30.9324,30.9324,15868.0
2020-12-30 15:20:00,32.44,32.45,32.44,32.45,21444.0,30.9324,30.942,30.9324,30.942,21444.0
2020-12-30 15:25:00,32.45,32.48,32.45,32.48,19492.0,30.942,30.9706,30.942,30.9706,19492.0
2020-12-30 15:30:00,32.48,32.5,32.48,32.49,20308.0,30.9706,30.9896,30.9706,30.9801,20308.0
2020-12-30 15:35:00,32.49,32.5,32.48,32.49,16444.0,30.9801,30.9896,30.9706,30.9801,16444.0
2020-12-30 15:40:00,32.49,32.5,32.49,32.49,28128.0,30.9801,30.9896,30.9801,30.9801,28128.0
2020-12-30 15:45:00,32.49,32.49,32.46,32.48,37520.0,30.9801,30.9801,30.9515,30.9706,37520.0
2020-12-30 15:50:00,32.48,32.51,32.48,32.48,73496.0,30.9706,30.9992,30.9706,30.9706,73496.0
2020-12-30 15:55:00,32.48,32.55,32.46,32.49,262208.0,30.9706,31.0373,30.9515,30.9801,262208.0
2020-12-31 09:30:00,32.47,32.57,32.47,32.51,29060.0,30.961,31.0564,30.961,30.9992,29060.0
2020-12-31 09:35:00,32.47,32.47,32.34,32.34,23256.0,30.961,30.961,30.8371,30.8371,23256.0
2020-12-31 09:40:00,32.37,32.4,32.36,32.4,4360.0,30.8657,30.8943,30.8561,30.8943,4360.0
2020-12-31 09:45:00,32.41,32.44,32.41,32.44,5988.0,30.9038,30.9324,30.9038,30.9324,5988.0
2020-12-31 09:50:00,32.46,32.46,32.4,32.44,10320.0,30.9515,30.9515,30.8943,30.9324,10320.0
2020-12-31 09:55:00,32.45,32.48,32.45,32.45,12144.0,30.942,30.9706,30.942,30.942,12144.0
2020-12-31 10:00:00,32.46,32.51,32.42,32.49,30188.0,30.9515,30.9992,30.9134,30.9801,30188.0
2020-12-31 10:05:00,32.48,32.49,32.47,32.49,18892.0,30.9706,30.9801,30.961,30.9801,18892.0
2020-12-31 10:10:00,32.47,32.48,32.44,32.47,18264.0,30.961,30.9706,30.9324,30.961,18264.0
2020-12-31 10:15:00,32.46,32.49,32.46,32.49,4540.0,30.9515,30.9801,30.9515,30.9801,4540.0
2020-12-31 10:20:00,32.49,32.53,32.49,32.52,8960.0,30.9801,31.0182,30.9801,31.0087,8960.0
2020-12-31 10:25:00,32.51,32.52,32.48,32.5,20472.0,30.9992,31.0087,30.9706,30.9896,20472.0
2020-12-31 10:30:00,32.5,32.54,32.5,32.52,56492.0,30.9896,31.0278,30.9896,31.0087,56492.0
2020-12-31 10:35:00,32.53,32.54,32.52,32.54,32880.0,31.0182,31.0278,31.0087,31.0278,32880.0
2020-12-31 10:40:00,32.54,32.54,32.52,32.52,10880.0,31.0278,31.0278,31.0087,31.0087,10880.0
2020-12-31 10:45:00,32.51,32.51,32.49,32.49,7348.0,30.9992,30.9992,30.9801,30.9801,7348.0
2020-12-31 10:50:00,32.49,32.49,32.46,32.47,8928.0,30.9801,30.9801,30.9515,30.961,8928.0
2020-12-31 10:55:00,32.47,32.48,32.46,32.46,4904.0,30.961,30.9706,30.9515,30.9515,4904.0
2020-12-31 11:00:00,32.47,32.5,32.47,32.5,4684.0,30.961,30.9896,30.961,30.9896,4684.0
2020-12-31 11:05:00,32.49,32.5,32.47,32.47,12512.0,30.9801,30.9896,30.961,30.961,12512.0
2020-12-31 11:10:00,32.45,32.47,32.43,32.45,14964.0,30.942,30.961,30.9229,30.942,14964.0
2020-12-31 11:15:00,32.46,32.46,32.43,32.44,6436.0,30.9515,30.9515,30.9229,30.9324,6436.0
2020-12-31 11:20:00,32.43,32.45,32.42,32.43,5636.0,30.9229,30.942,30.9134,30.9229,5636.0
2020-12-31 11:25:00,32.44,32.47,32.43,32.47,6104.0,30.9324,30.961,30.9229,30.961,6104.0
2020-12-31 11:30:00,32.49,32.49,32.44,32.44,11624.0,30.9801,30.9801,30.9324,30.9324,11624.0
2020-12-31 11:35:00,32.43,32.45,32.43,32.45,13184.0,30.9229,30.942,30.9229,30.942,13184.0
2020-12-31 11:40:00,32.45,32.45,32.45,32.45,0.0,30.942,30.942,30.942,30.942,0.0
2020-12-31 11:45:00,32.43,32.47,32.43,32.47,17032.0,30.9229,30.961,30.9229,30.961,17032.0
2020-12-31 11:50:00,32.46,32.47,32.45,32.47,4524.0,30.9515,30.961,30.942,30.961,4524.0
2020-12-31 11:55:00,32.47,32.48,32.46,32.47,12112.0,30.961,30.9706,30.9515,30.961,12112.0
2020-12-31 12:00:00,32.47,32.48,32.46,32.48,4532.0,30.961,30.9706,30.9515,30.9706,4532.0
2020-12-31 12:05:00,32.48,32.51,32.47,32.51,27692.0,30.9706,30.9992,30.961,30.9992,27692.0
2020-12-31 12:10:00,32.51,32.52,32.5,32.52,8992.0,30.9992,31.0087,30.9896,31.0087,8992.0
2020-12-31 12:15:00,32.53,32.54,32.52,32.53,15064.0,31.0182,31.0278,31.0087,31.0182,15064.0
2020-12-31 12:20:00,32.52,32.53,32.52,32.52,25676.0,31.0087,31.0182,31.0087,31.0087,25676.0
2020-12-31 12:25:00,32.52,32.54,32.52,32.54,7616.0,31.0087,31.0278,31.0087,31.0278,7616.0
2020-12-31 12:30:00,32.55,32.55,32.53,32.54,6772.0,31.0373,31.0373,31.0182,31.0278,6772.0
2020-12-31 12:35:00,32.54,32.55,32.52,32.52,13712.0,31.0278,31.0373,31.0087,31.0087,13712.0
2020-12-31 12:40:00,32.52,32.53,32.52,32.53,9624.0,31.0087,31.0182,31.0087,31.0182,9624.0
2020-12-31 12:45:00,32.52,32.54,32.51,32.51,62232.0,31.0087,31.0278,30.9992,30.9992,62232.0
2020-12-31 12:50:00,32.51,32.51,32.48,32.48,10832.0,30.9992,30.9992,30.9706,30.9706,10832.0
2020-12-31 12:55:00,32.48,32.49,32.48,32.48,9656.0,30.9706,30.9801,30.9706,30.9706,9656.0
2020-12-31 13:00:00,32.48,32.48,32.46,32.47,12972.0,30.9706,30.9706,30.9515,30.961,12972.0
2020-12-31 13:05:00,32.46,32.47,32.46,32.46,11352.0,30.9515,30.961,30.9515,30.9515,11352.0
2020-12-31 13:10:00,32.46,32.48,32.45,32.47,11852.0,30.9515,30.9706,30.942,30.961,11852.0
2020-12-31 13:15:00,32.48,32.49,32.47,32.47,9848.0,30.9706,30.9801,30.961,30.961,9848.0
2020-12-31 13:20:00,32.48,32.49,32.47,32.48,9056.0,30.9706,30.9801,30.961,30.9706,9056.0
2020-12-31 13:25:00,32.48,32.49,32.46,32.46,11316.0,30.9706,30.9801,30.9515,30.9515,11316.0
2020-12-31 13:30:00,32.45,32.46,32.45,32.46,6088.0,30.942,30.9515,30.942,30.9515,6088.0
2020-12-31 13:35:00,32.45,32.47,32.45,32.47,9544.0,30.942,30.961,30.942,30.961,9544.0
2020-12-31 13:40:00,32.46,32.47,32.45,32.46,6020.0,30.9515,30.961,30.942,30.9515,6020.0
2020-12-31 13:45:00,32.46,32.48,32.46,32.47,6868.0,30.9515,30.9706,30.9515,30.961,6868.0
2020-12-31 13:50:00,32.48,32.48,32.43,32.44,27612.0,30.9706,30.9706,30.9229,30.9324,27612.0
2020-12-31 13:55:00,32.46,32.48,32.45,32.46,8844.0,30.9515,30.9706,30.942,30.9515,8844.0
2020-12-31 14:00:00,32.47,32.47,32.44,32.44,14544.0,30.961,30.961,30.9324,30.9324,14544.0
2020-12-31 14:05:00,32.44,32.45,32.43,32.44,13000.0,30.9324,30.942,30.9229,30.9324,13000.0
2020-12-31 14:10:00,32.46,32.48,32.45,32.47,27800.0,30.9515,30.9706,30.942,30.961,27800.0
2020-12-31 14:15:00,32.48,32.51,32.47,32.49,25376.0,30.9706,30.9992,30.961,30.9801,25376.0
2020-12-31 14:20:00,32.5,32.5,32.48,32.48,13744.0,30.9896,30.9896,30.9706,30.9706,13744.0
2020-12-31 14:25:00,32.48,32.49,32.46,32.47,17416.0,30.9706,30.9801,30.9515,30.961,17416.0
2020-12-31 14:30:00,32.48,32.53,32.48,32.52,24444.0,30.9706,31.0182,30.9706,31.0087,24444.0
2020-12-31 14:35:00,32.53,32.54,32.52,32.52,10752.0,31.0182,31.0278,31.0087,31.0087,10752.0
2020-12-31 14:40:00,32.52,32.53,32.52,32.52,17000.0,31.0087,31.0182,31.0087,31.0087,17000.0
2020-12-31 14:45:00,32.52,32.52,32.51,32.52,19840.0,31.0087,31.0087,30.9992,31.0087,19840.0
2020-12-31 14:50:00,32.52,32.53,32.51,32.53,27572.0,31.0087,31.0182,30.9992,31.0182,27572.0
2020-12-31 14:55:00,32.52,32.53,32.51,32.52,13288.0,31.0087,31.0182,30.9992,31.0087,13288.0
2020-12-31 15:00:00,32.52,32.54,32.52,32.53,28520.0,31.0087,31.0278,31.0087,31.0182,28520.0
2020-12-31 15:05:00,32.54,32.58,32.54,32.58,15680.0,31.0278,31.0659,31.0278,31.0659,15680.0
2020-12-31 15:10:00,32.57,32.62,32.56,32.62,29592.0,31.0564,31.1041,31.0468,31.1041,29592.0
2020-12-31 15:15:00,32.62,32.63,32.62,32.63,17532.0,31.1041,31.1136,31.1041,31.1136,17532.0
2020-12-31 15:20:00,32.63,32.64,32.62,32.63,22452.0,31.1136,31.1231,31.1041,31.1136,22452.0
2020-12-31 15:25:00,32.63,32.67,32.63,32.63,23748.0,31.1136,31.1517,31.1136,31.1136,23748.0
2020-12-31 15:30:00,32.63,32.67,32.63,32.67,22964.0,31.1136,31.1517,31.1136,31.1517,22964.0
2020-12-31 15:35:00,32.67,32.68,32.64,32.64,33264.0,31.1517,31.1613,31.1231,31.1231,33264.0
2020-12-31 15:40:00,32.65,32.66,32.63,32.66,22888.0,31.1327,31.1422,31.1136,31.1422,22888.0
2020-12-31 15:45:00,32.66,32.71,32.65,32.68,65180.0,31.1422,31.1899,31.1327,31.1613,65180.0
2020-12-31 15:50:00,32.7,32.72,32.69,32.69,86264.0,31.1803,31.1994,31.1708,31.1708,86264.0
2020-12-31 15:55:00,32.68,32.74,32.66,32.69,378448.0,31.1613,31.2185,31.1422,31.1708,378448.0
2021-01-04 09:30:00,32.73,32.94,32.73,32.86,152756.0,31.2089,31.4092,31.2089,31.3329,152756.0
2021-01-04 09:35:00,32.86,33.0,32.81,32.96,36308.0,31.3329,31.4664,31.2852,31.4283,36308.0
2021-01-04 09:40:00,32.96,32.98,32.86,32.98,23356.0,31.4283,31.4473,31.3329,31.4473,23356.0
2021-01-04 09:45:00,32.95,33.01,32.91,32.95,18800.0,31.4187,31.4759,31.3806,31.4187,18800.0
2021-01-04 09:50:00,32.93,32.93,32.77,32.85,21800.0,31.3997,31.3997,31.2471,31.3234,21800.0
2021-01-04 09:55:00,32.87,32.88,32.77,32.78,22300.0,31.3424,31.352,31.2471,31.2566,22300.0
2021-01-04 10:00:00,32.81,32.86,32.74,32.75,26004.0,31.2852,31.3329,31.2185,31.228,26004.0
2021-01-04 10:05:00,32.76,32.78,32.68,32.72,32576.0,31.2376,31.2566,31.1613,31.1994,32576.0
2021-01-04 10:10:00,32.7,32.72,32.68,32.69,32848.0,31.1803,31.1994,31.1613,31.1708,32848.0
2021-01-04 10:15:00,32.68,32.72,32.63,32.63,72808.0,31.1613,31.1994,31.1136,31.1136,72808.0
2021-01-04 10:20:00,32.64,32.77,32.63,32.74,22732.0,31.1231,31.2471,31.1136,31.2185,22732.0
2021-01-04 10:25:00,32.74,32.79,32.72,32.79,29600.0,31.2185,31.2662,31.1994,31.2662,29600.0
2021-01-04 10:30:00,32.79,32.79,32.69,32.69,24388.0,31.2662,31.2662,31.1708,31.1708,24388.0
2021-01-04 10:35:00,32.69,32.72,32.62,32.65,22176.0,31.1708,31.1994,31.1041,31.1327,22176.0
2021-01-04 10:40:00,32.67,32.71,32.63,32.69,21520.0,31.1517,31.1899,31.1136,31.1708,21520.0
2021-01-04 10:45:00,32.67,32.67,32.59,32.62,25260.0,31.1517,31.1517,31.0755,31.1041,25260.0
2021-01-04 10:50:00,32.62,32.62,32.42,32.47,20800.0,31.1041,31.1041,30.9134,30.961,20800.0
2021-01-04 10:55:00,32.47,32.47,32.42,32.44,24056.0,30.961,30.961,30.9134,30.9324,24056.0
2021-01-04 11:00:00,32.42,32.46,32.28,32.31,58064.0,30.9134,30.9515,30.7799,30.8085,58064.0
2021-01-04 11:05:00,32.33,32.34,32.2,32.24,37084.0,30.8275,30.8371,30.7036,30.7417,37084.0
2021-01-04 11:10:00,32.2,32.35,32.2,32.3,19804.0,30.7036,30.8466,30.7036,30.7989,19804.0
2021-01-04 11:15:00,32.28,32.41,32.28,32.41,20076.0,30.7799,30.9038,30.7799,30.9038,20076.0
2021-01-04 11:20:00,32.4,32.43,32.33,32.34,13672.0,30.8943,30.9229,30.8275,30.8371,13672.0
2021-01-04 11:25:00,32.35,32.38,32.31,32.35,16064.0,30.8466,30.8752,30.8085,30.8466,16064.0
2021-01-04 11:30:00,32.35,32.37,32.3,32.34,24516.0,30.8466,30.8657,30.7989,30.8371,24516.0
2021-01-04 11:35:00,32.3,32.32,32.25,32.32,10680.0,30.7989,30.818,30.7513,30.818,10680.0
2021-01-04 11:40:00,32.3,32.32,32.25,32.26,12000.0,30.7989,30.818,30.7513,30.7608,12000.0
2021-01-04 11:45:00,32.29,32.3,32.24,32.24,15380.0,30.7894,30.7989,30.7417,30.7417,15380.0
2021-01-04 11:50:00,32.25,32.26,32.15,32.15,20236.0,30.7513,30.7608,30.6559,30.6559,20236.0
2021-01-04 11:55:00,32.15,32.17,32.1,32.15,15308.0,30.6559,30.675,30.6082,30.6559,15308.0
2021-01-04 12:00:00,32.13,32.16,32.06,32.07,25812.0,30.6368,30.6654,30.5701,30.5796,25812.0
2021-01-04 12:05:00,32.09,32.11,32.05,32.05,27696.0,30.5987,30.6178,30.5605,30.5605,27696.0
2021-01-04 12:10:00,32.06,32.06,31.97,31.99,12676.0,30.5701,30.5701,30.4843,30.5033,12676.0
2021-01-04 12:15:00,31.97,32.06,31.95,32.04,29420.0,30.4843,30.5701,30.4652,30.551,29420.0
2021-01-04 12:20:00,32.03,32.09,32.02,32.09,23456.0,30.5415,30.5987,30.5319,30.5987,23456.0
2021-01-04 12:25:00,32.08,32.08,32.04,32.07,6404.0,30.5892,30.5892,30.551,30.5796,6404.0
2021-01-04 12:30:00,32.06,32.1,32.04,32.1,16348.0,30.5701,30.6082,30.551,30.6082,16348.0
2021-01-04 12:35:00,32.12,32.12,32.0,32.0,16288.0,30.6273,30.6273,30.5129,30.5129,16288.0
2021-01-04 12:40:00,31.99,32.0,31.95,32.0,8596.0,30.5033,30.5129,30.4652,30.5129,8596.0
2021-01-04 12:45:00,31.97,32.0,31.96,31.96,15136.0,30.4843,30.5129,30.4747,30.4747,15136.0
2021-01-04 12:50:00,31.96,32.07,31.95,32.07,9784.0,30.4747,30.5796,30.4652,30.5796,9784.0
2021-01-04 12:55:00,32.07,32.09,32.05,32.09,6968.0,30.5796,30.5987,30.5605,30.5987,6968.0
2021-01-04 13:00:00,32.1,32.13,32.09,32.1,15708.0,30.6082,30.6368,30.5987,30.6082,15708.0
2021-01-04 13:05:00,32.1,32.15,32.07,32.14,13040.0,30.6082,30.6559,30.5796,30.6464,13040.0
2021-01-04 13:10:00,32.13,32.2,32.13,32.2,16536.0,30.6368,30.7036,30.6368,30.7036,16536.0
2021-01-04 13:15:00,32.18,32.2,32.15,32.16,15336.0,30.6845,30.7036,30.6559,30.6654,15336.0
2021-01-04 13:20:00,32.17,32.24,32.16,32.21,13484.0,30.675,30.7417,30.6654,30.7131,13484.0
2021-01-04 13:25:00,32.23,32.26,32.18,32.2,18660.0,30.7322,30.7608,30.6845,30.7036,18660.0
2021-01-04 13:30:00,32.21,32.23,32.16,32.17,16060.0,30.7131,30.7322,30.6654,30.675,16060.0
2021-01-04 13:35:00,32.18,32.31,32.18,32.29,42360.0,30.6845,30.8085,30.6845,30.7894,42360.0
2021-01-04 13:40:00,32.3,32.35,32.26,32.26,21436.0,30.7989,30.8466,30.7608,30.7608,21436.0
2021-01-04 13:45:00,32.3,32.31,32.29,32.31,12848.0,30.7989,30.8085,30.7894,30.8085,12848.0
2021-01-04 13:50:00,32.33,32.39,32.33,32.36,11568.0,30.8275,30.8847,30.8275,30.8561,11568.0
2021-01-04 13:55:00,32.37,32.42,32.35,32.37,34140.0,30.8657,30.9134,30.8466,30.8657,34140.0
2021-01-04 14:00:00,32.38,32.38,32.34,32.37,51624.0,30.8752,30.8752,30.8371,30.8657,51624.0
2021-01-04 14:05:00,32.37,32.37,32.2,32.2,37756.0,30.8657,30.8657,30.7036,30.7036,37756.0
2021-01-04 14:10:00,32.21,32.21,32.18,32.2,28668.0,30.7131,30.7131,30.6845,30.7036,28668.0
2021-01-04 14:15:00,32.19,32.24,32.18,32.2,19388.0,30.694,30.7417,30.6845,30.7036,19388.0
2021-01-04 14:20:00,32.19,32.21,32.18,32.21,8816.0,30.694,30.7131,30.6845,30.7131,8816.0
2021-01-04 14:25:00,32.2,32.23,32.18,32.23,20848.0,30.7036,30.7322,30.6845,30.7322,20848.0
2021-01-04 14:30:00,32.2,32.2,32.11,32.11,16996.0,30.7036,30.7036,30.6178,30.6178,16996.0
2021-01-04 14:35:00,32.12,32.13,32.08,32.08,17544.0,30.6273,30.6368,30.5892,30.5892,17544.0
2021-01-04 14:40:00,32.09,32.1,32.05,32.06,16312.0,30.5987,30.6082,30.5605,30.5701,16312.0
2021-01-04 14:45:00,32.06,32.08,32.04,32.05,19544.0,30.5701,30.5892,30.551,30.5605,19544.0
2021-01-04 14:50:00,32.03,32.06,32.03,32.05,21220.0,30.5415,30.5701,30.5415,30.5605,21220.0
2021-01-04 14:55:00,32.03,32.14,32.02,32.12,31832.0,30.5415,30.6464,30.5319,30.6273,31832.0
2021-01-04 15:00:00,32.13,32.16,32.01,32.02,29892.0,30.6368,30.6654,30.5224,30.5319,29892.0
2021-01-04 15:05:00,32.03,32.1,32.02,32.06,22084.0,30.5415,30.6082,30.5319,30.5701,22084.0
2021-01-04 15:10:00,32.07,32.1,32.05,32.09,11600.0,30.5796,30.6082,30.5605,30.5987,11600.0
2021-01-04 15:15:00,32.09,32.09,32.03,32.04,14740.0,30.5987,30.5987,30.5415,30.551,14740.0
2021-01-04 15:20:00,32.03,32.07,32.03,32.06,39436.0,30.5415,30.5796,30.5415,30.5701,39436.0
2021-01-04 15:25:00,32.05,32.05,32.01,32.03,57296.0,30.5605,30.5605,30.5224,30.5415,57296.0
2021-01-04 15:30:00,32.02,32.11,31.98,32.09,37904.0,30.5319,30.6178,30.4938,30.5987,37904.0
2021-01-04 15:35:00,32.09,32.19,32.08,32.18,46660.0,30.5987,30.694,30.5892,30.6845,46660.0
2021-01-04 15:40:00,32.17,32.19,32.16,32.18,36768.0,30.675,30.694,30.6654,30.6845,36768.0
2021-01-04 15:45:00,32.18,32.19,32.13,32.17,56208.0,30.6845,30.694,30.6368,30.675,56208.0
2021-01-04 15:50:00,32.2,32.22,32.17,32.17,93612.0,30.7036,30.7226,30.675,30.675,93612.0
2021-01-04 15:55:00,32.17,32.19,32.12,32.13,235780.0,30.675,30.694,30.6273,30.6368,235780.0
2021-01-05 09:30:00,32.21,32.45,32.09,32.43,303916.0,30.7131,30.942,30.5987,30.9229,303916.0
2021-01-05 09:35:00,32.42,32.6,32.42,32.6,15680.0,30.9134,31.085,30.9134,31.085,15680.0
2021-01-05 09:40:00,32.6,32.7,32.49,32.56,21468.0,31.085,31.1803,30.9801,31.0468,21468.0
2021-01-05 09:45:00,32.54,32.64,32.48,32.62,205008.0,31.0278,31.1231,30.9706,31.1041,205008.0
2021-01-05 09:50:00,32.62,32.67,32.59,32.6,29108.0,31.1041,31.1517,31.0755,31.085,29108.0
2021-01-05 09:55:00,32.6,32.67,32.52,32.57,17340.0,31.085,31.1517,31.0087,31.0564,17340.0
2021-01-05 10:00:00,32.59,32.75,32.59,32.69,35528.0,31.0755,31.228,31.0755,31.1708,35528.0
2021-01-05 10:05:00,32.67,32.67,32.48,32.5,18008.0,31.1517,31.1517,30.9706,30.9896,18008.0
2021-01-05 10:10:00,32.54,32.63,32.54,32.63,13444.0,31.0278,31.1136,31.0278,31.1136,13444.0
2021-01-05 10:15:00,32.63,32.66,32.45,32.45,33252.0,31.1136,31.1422,30.942,30.942,33252.0
2021-01-05 10:20:00,32.51,32.6,32.51,32.59,234104.0,30.9992,31.085,30.9992,31.0755,234104.0
2021-01-05 10:25:00,32.57,32.6,32.52,32.55,13456.0,31.0564,31.085,31.0087,31.0373,13456.0
2021-01-05 10:30:00,32.54,32.55,32.51,32.52,236796.0,31.0278,31.0373,30.9992,31.0087,236796.0
2021-01-05 10:35:00,32.54,32.54,32.48,32.5,20668.0,31.0278,31.0278,30.9706,30.9896,20668.0
2021-01-05 10:40:00,32.52,32.55,32.44,32.47,25540.0,31.0087,31.0373,30.9324,30.961,25540.0
2021-01-05 10:45:00,32.44,32.59,32.42,32.59,73492.0,30.9324,31.0755,30.9134,31.0755,73492.0
2021-01-05 10:50:00,32.61,32.66,32.56,32.62,26424.0,31.0945,31.1422,31.0468,31.1041,26424.0
2021-01-05 10:55:00,32.62,32.62,32.51,32.51,18428.0,31.1041,31.1041,30.9992,30.9992,18428.0
2021-01-05 11:00:00,32.52,32.56,32.5,32.54,12604.0,31.0087,31.0468,30.9896,31.0278,12604.0
2021-01-05 11:05:00,32.52,32.55,32.49,32.49,27040.0,31.0087,31.0373,30.9801,30.9801,27040.0
2021-01-05 11:10:00,32.5,32.54,32.49,32.52,12400.0,30.9896,31.0278,30.9801,31.0087,12400.0
2021-01-05 11:15:00,32.5,32.5,32.47,32.49,10628.0,30.9896,30.9896,30.961,30.9801,10628.0
2021-01-05 11:20:00,32.5,32.53,32.48,32.52,56456.0,30.9896,31.0182,30.9706,31.0087,56456.0
2021-01-05 11:25:00,32.52,32.62,32.52,32.62,6040.0,31.0087,31.1041,31.0087,31.1041,6040.0
2021-01-05 11:30:00,32.63,32.65,32.6,32.65,10000.0,31.1136,31.1327,31.085,31.1327,10000.0
2021-01-05 11:35:00,32.67,32.67,32.64,32.64,6640.0,31.1517,31.1517,31.1231,31.1231,6640.0
2021-01-05 11:40:00,32.65,32.66,32.63,32.65,6888.0,31.1327,31.1422,31.1136,31.1327,6888.0
2021-01-05 11:45:00,32.64,32.64,32.57,32.62,36664.0,31.1231,31.1231,31.0564,31.1041,36664.0
2021-01-05 11:50:00,32.63,32.67,32.62,32.63,10004.0,31.1136,31.1517,31.1041,31.1136,10004.0
2021-01-05 11:55:00,32.64,32.65,32.58,32.6,33428.0,31.1231,31.1327,31.0659,31.085,33428.0
2021-01-05 12:00:00,32.6,32.6,32.58,32.6,49412.0,31.085,31.085,31.0659,31.085,49412.0
2021-01-05 12:05:00,32.6,32.62,32.57,32.62,94156.0,31.085,31.1041,31.0564,31.1041,94156.0
2021-01-05 12:10:00,32.6,32.6,32.52,32.53,34824.0,31.085,31.085,31.0087,31.0182,34824.0
2021-01-05 12:15:00,32.54,32.58,32.53,32.56,8628.0,31.0278,31.0659,31.0182,31.0468,8628.0
2021-01-05 12:20:00,32.55,32.57,32.55,32.56,6972.0,31.0373,31.0564,31.0373,31.0468,6972.0
2021-01-05 12:25:00,32.57,32.6,32.55,32.55,20192.0,31.0564,31.085,31.0373,31.0373,20192.0
2021-01-05 12:30:00,32.56,32.61,32.55,32.6,14096.0,31.0468,31.0945,31.0373,31.085,14096.0
2021-01-05 12:35:00,32.61,32.62,32.58,32.6,21412.0,31.0945,31.1041,31.0659,31.085,21412.0
2021-01-05 12:40:00,32.6,32.6,32.56,32.56,11580.0,31.085,31.085,31.0468,31.0468,11580.0
2021-01-05 12:45:00,32.55,32.57,32.54,32.56,10480.0,31.0373,31.0564,31.0278,31.0468,10480.0
2021-01-05 12:50:00,32.56,32.62,32.55,32.6,14428.0,31.0468,31.1041,31.0373,31.085,14428.0
2021-01-05 12:55:00,32.6,32.6,32.59,32.6,18324.0,31.085,31.085,31.0755,31.085,18324.0
2021-01-05 13:00:00,32.61,32.62,32.59,32.6,117936.0,31.0945,31.1041,31.0755,31.085,117936.0
2021-01-05 13:05:00,32.6,32.6,32.57,32.6,40892.0,31.085,31.085,31.0564,31.085,40892.0
2021-01-05 13:10:00,32.6,32.61,32.59,32.61,38076.0,31.085,31.0945,31.0755,31.0945,38076.0
2021-01-05 13:15:00,32.6,32.61,32.57,32.59,23828.0,31.085,31.0945,31.0564,31.0755,23828.0
2021-01-05 13:20:00,32.6,32.61,32.59,32.6,15068.0,31.085,31.0945,31.0755,31.085,15068.0
2021-01-05 13:25:00,32.6,32.6,32.58,32.59,14312.0,31.085,31.085,31.0659,31.0755,14312.0
2021-01-05 13:30:00,32.59,32.61,32.59,32.59,77836.0,31.0755,31.0945,31.0755,31.0755,77836.0
2021-01-05 13:35:00,32.6,32.6,32.58,32.58,23900.0,31.085,31.085,31.0659,31.0659,23900.0
2021-01-05 13:40:00,32.58,32.61,32.58,32.59,23940.0,31.0659,31.0945,31.0659,31.0755,23940.0
2021-01-05 13:45:00,32.6,32.61,32.59,32.59,27620.0,31.085,31.0945,31.0755,31.0755,27620.0
2021-01-05 13:50:00,32.59,32.6,32.59,32.6,23556.0,31.0755,31.085,31.0755,31.085,23556.0
2021-01-05 13:55:00,32.59,32.6,32.58,32.59,31008.0,31.0755,31.085,31.0659,31.0755,31008.0
2021-01-05 14:00:00,32.6,32.68,32.59,32.68,359688.0,31.085,31.1613,31.0755,31.1613,359688.0
2021-01-05 14:05:00,32.67,32.79,32.67,32.76,71948.0,31.1517,31.2662,31.1517,31.2376,71948.0
2021-01-05 14:10:00,32.76,32.8,32.75,32.79,21600.0,31.2376,31.2757,31.228,31.2662,21600.0
2021-01-05 14:15:00,32.79,32.83,32.76,32.76,25260.0,31.2662,31.3043,31.2376,31.2376,25260.0
2021-01-05 14:20:00,32.76,32.79,32.74,32.79,21292.0,31.2376,31.2662,31.2185,31.2662,21292.0
2021-01-05 14:25:00,32.8,32.84,32.8,32.82,16068.0,31.2757,31.3138,31.2757,31.2948,16068.0
2021-01-05 14:30:00,32.83,32.85,32.77,32.77,32632.0,31.3043,31.3234,31.2471,31.2471,32632.0
2021-01-05 14:35:00,32.77,32.78,32.76,32.77,24164.0,31.2471,31.2566,31.2376,31.2471,24164.0
2021-01-05 14:40:00,32.79,32.79,32.73,32.73,31452.0,31.2662,31.2662,31.2089,31.2089,31452.0
2021-01-05 14:45:00,32.74,32.75,32.72,32.74,39984.0,31.2185,31.228,31.1994,31.2185,39984.0
2021-01-05 14:50:00,32.73,32.74,32.7,32.73,24664.0,31.2089,31.2185,31.1803,31.2089,24664.0
2021-01-05 14:55:00,32.72,32.72,32.7,32.72,19284.0,31.1994,31.1994,31.1803,31.1994,19284.0
2021-01-05 15:00:00,32.71,32.79,32.71,32.79,31524.0,31.1899,31.2662,31.1899,31.2662,31524.0
2021-01-05 15:05:00,32.79,32.79,32.77,32.79,35144.0,31.2662,31.2662,31.2471,31.2662,35144.0
2021-01-05 15:10:00,32.78,32.79,32.74,32.77,43140.0,31.2566,31.2662,31.2185,31.2471,43140.0
2021-01-05 15:15:00,32.76,32.76,32.71,32.73,30256.0,31.2376,31.2376,31.1899,31.2089,30256.0
2021-01-05 15:20:00,32.74,32.74,32.7,32.7,28304.0,31.2185,31.2185,31.1803,31.1803,28304.0
2021-01-05 15:25:00,32.71,32.71,32.68,32.68,24832.0,31.1899,31.1899,31.1613,31.1613,24832.0
2021-01-05 15:30:00,32.68,32.71,32.66,32.66,47428.0,31.1613,31.1899,31.1422,31.1422,47428.0
2021-01-05 15:35:00,32.67,32.72,32.62,32.64,81548.0,31.1517,31.1994,31.1041,31.1231,81548.0
2021-01-05 15:40:00,32.64,32.66,32.63,32.65,85884.0,31.1231,31.1422,31.1136,31.1327,85884.0
2021-01-05 15:45:00,32.65,32.66,32.62,32.66,166172.0,31.1327,31.1422,31.1041,31.1422,166172.0
2021-01-05 15:50:00,32.65,32.72,32.61,32.66,154800.0,31.1327,31.1994,31.0945,31.1422,154800.0
2021-01-05 15:55:00,32.66,32.7,32.64,32.7,212572.0,31.1422,31.1803,31.1231,31.1803,212572.0
2021-01-06 09:30:00,32.77,33.11,32.77,32.96,96944.0,31.2471,31.5713,31.2471,31.4283,96944.0
2021-01-06 09:35:00,32.95,33.1,32.9,33.1,4856.0,31.4187,31.5618,31.371,31.5618,4856.0
2021-01-06 09:40:00,33.13,33.2,33.08,33.2,6400.0,31.5904,31.6571,31.5427,31.6571,6400.0
2021-01-06 09:45:00,33.19,33.26,33.17,33.19,20768.0,31.6476,31.7143,31.6285,31.6476,20768.0
2021-01-06 09:50:00,33.16,33.19,33.1,33.19,14024.0,31.619,31.6476,31.5618,31.6476,14024.0
2021-01-06 09:55:00,33.17,33.27,33.13,33.27,24384.0,31.6285,31.7239,31.5904,31.7239,24384.0
2021-01-06 10:00:00,33.24,33.24,33.16,33.17,31860.0,31.6952,31.6952,31.619,31.6285,31860.0
2021-01-06 10:05:00,33.17,33.19,33.14,33.16,6000.0,31.6285,31.6476,31.5999,31.619,6000.0
2021-01-06 10:10:00,33.16,33.25,33.16,33.23,17644.0,31.619,31.7048,31.619,31.6857,17644.0
2021-01-06 10:15:00,33.21,33.27,33.19,33.26,20040.0,31.6666,31.7239,31.6476,31.7143,20040.0
2021-01-06 10:20:00,33.25,33.25,33.19,33.23,7896.0,31.7048,31.7048,31.6476,31.6857,7896.0
2021-01-06 10:25:00,33.24,33.31,33.23,33.3,26248.0,31.6952,31.762,31.6857,31.7525,26248.0
2021-01-06 10:30:00,33.31,33.44,33.3,33.39,35596.0,31.762,31.8859,31.7525,31.8383,35596.0
2021-01-06 10:35:00,33.43,33.44,33.37,33.44,15052.0,31.8764,31.8859,31.8192,31.8859,15052.0
2021-01-06 10:40:00,33.45,33.45,33.4,33.44,11472.0,31.8955,31.8955,31.8478,31.8859,11472.0
2021-01-06 10:45:00,33.45,33.52,33.44,33.47,20184.0,31.8955,31.9622,31.8859,31.9146,20184.0
2021-01-06 10:50:00,33.49,33.52,33.45,33.51,10852.0,31.9336,31.9622,31.8955,31.9527,10852.0
2021-01-06 10:55:00,33.54,33.55,33.46,33.53,20680.0,31.9813,31.9908,31.905,31.9718,20680.0
2021-01-06 11:00:00,33.5,33.55,33.48,33.48,11600.0,31.9432,31.9908,31.9241,31.9241,11600.0
2021-01-06 11:05:00,33.49,33.49,33.42,33.45,4880.0,31.9336,31.9336,31.8669,31.8955,4880.0
2021-01-06 11:10:00,33.45,33.47,33.43,33.45,6972.0,31.8955,31.9146,31.8764,31.8955,6972.0
2021-01-06 11:15:00,33.47,33.51,33.47,33.49,9232.0,31.9146,31.9527,31.9146,31.9336,9232.0
2021-01-06 11:20:00,33.48,33.49,33.43,33.49,9888.0,31.9241,31.9336,31.8764,31.9336,9888.0
2021-01-06 11:25:00,33.48,33.49,33.44,33.44,11732.0,31.9241,31.9336,31.8859,31.8859,11732.0
2021-01-06 11:30:00,33.43,33.46,33.4,33.4,10000.0,31.8764,31.905,31.8478,31.8478,10000.0
2021-01-06 11:35:00,33.39,33.43,33.38,33.4,27400.0,31.8383,31.8764,31.8287,31.8478,27400.0
2021-01-06 11:40:00,33.4,33.4,33.37,33.39,12820.0,31.8478,31.8478,31.8192,31.8383,12820.0
2021-01-06 11:45:00,33.39,33.45,33.39,33.44,16636.0,31.8383,31.8955,31.8383,31.8859,16636.0
2021-01-06 11:50:00,33.44,33.48,33.44,33.45,17044.0,31.8859,31.9241,31.8859,31.8955,17044.0
2021-01-06 11:55:00,33.46,33.46,33.44,33.46,9392.0,31.905,31.905,31.8859,31.905,9392.0
2021-01-06 12:00:00,33.46,33.52,33.46,33.52,17952.0,31.905,31.9622,31.905,31.9622,17952.0
2021-01-06 12:05:00,33.51,33.55,33.5,33.51,25012.0,31.9527,31.9908,31.9432,31.9527,25012.0
2021-01-06 12:10:00,33.51,33.52,33.47,33.49,23148.0,31.9527,31.9622,31.9146,31.9336,23148.0
2021-01-06 12:15:00,33.49,33.49,33.47,33.47,5444.0,31.9336,31.9336,31.9146,31.9146,5444.0
2021-01-06 12:20:00,33.47,33.51,33.46,33.48,18964.0,31.9146,31.9527,31.905,31.9241,18964.0
2021-01-06 12:25:00,33.48,33.52,33.46,33.49,10956.0,31.9241,31.9622,31.905,31.9336,10956.0
2021-01-06 12:30:00,33.5,33.52,33.48,33.5,13528.0,31.9432,31.9622,31.9241,31.9432,13528.0
2021-01-06 12:35:00,33.49,33.51,33.49,33.51,8572.0,31.9336,31.9527,31.9336,31.9527,8572.0
2021-01-06 12:40:00,33.51,33.54,33.51,33.54,11128.0,31.9527,31.9813,31.9527,31.9813,11128.0
2021-01-06 12:45:00,33.55,33.55,33.51,33.53,11120.0,31.9908,31.9908,31.9527,31.9718,11120.0
2021-01-06 12:50:00,33.53,33.59,33.52,33.58,20512.0,31.9718,32.029,31.9622,32.0194,20512.0
2021-01-06 12:55:00,33.58,33.59,33.57,33.58,7400.0,32.0194,32.029,32.0099,32.0194,7400.0
2021-01-06 13:00:00,33.58,33.63,33.57,33.58,26224.0,32.0194,32.0671,32.0099,32.0194,26224.0
2021-01-06 13:05:00,33.57,33.6,33.57,33.6,8964.0,32.0099,32.0385,32.0099,32.0385,8964.0
2021-01-06 13:10:00,33.6,33.65,33.6,33.63,20832.0,32.0385,32.0862,32.0385,32.0671,20832.0
2021-01-06 13:15:00,33.65,33.67,33.61,33.62,17900.0,32.0862,32.1053,32.048,32.0576,17900.0
2021-01-06 13:20:00,33.61,33.61,33.52,33.54,68688.0,32.048,32.048,31.9622,31.9813,68688.0
2021-01-06 13:25:00,33.52,33.53,33.48,33.49,34184.0,31.9622,31.9718,31.9241,31.9336,34184.0
2021-01-06 13:30:00,33.52,33.55,33.5,33.52,7600.0,31.9622,31.9908,31.9432,31.9622,7600.0
2021-01-06 13:35:00,33.54,33.57,33.53,33.57,11028.0,31.9813,32.0099,31.9718,32.0099,11028.0
2021-01-06 13:40:00,33.59,33.64,33.59,33.64,7832.0,32.029,32.0767,32.029,32.0767,7832.0
2021-01-06 13:45:00,33.64,33.67,33.63,33.65,11920.0,32.0767,32.1053,32.0671,32.0862,11920.0
2021-01-06 13:50:00,33.64,33.66,33.6,33.6,18352.0,32.0767,32.0957,32.0385,32.0385,18352.0
2021-01-06 13:55:00,33.6,33.66,33.6,33.63,19548.0,32.0385,32.0957,32.0385,32.0671,19548.0
2021-01-06 14:00:00,33.63,33.69,33.63,33.68,17744.0,32.0671,32.1243,32.0671,32.1148,17744.0
2021-01-06 14:05:00,33.68,33.7,33.67,33.68,21964.0,32.1148,32.1339,32.1053,32.1148,21964.0
2021-01-06 14:10:00,33.66,33.7,33.65,33.68,22396.0,32.0957,32.1339,32.0862,32.1148,22396.0
2021-01-06 14:15:00,33.68,33.69,33.55,33.6,71296.0,32.1148,32.1243,31.9908,32.0385,71296.0
2021-01-06 14:20:00,33.6,33.65,33.59,33.62,45308.0,32.0385,32.0862,32.029,32.0576,45308.0
2021-01-06 14:25:00,33.62,33.62,33.51,33.55,52704.0,32.0576,32.0576,31.9527,31.9908,52704.0
2021-01-06 14:30:00,33.53,33.68,33.52,33.6,32116.0,31.9718,32.1148,31.9622,32.0385,32116.0
2021-01-06 14:35:00,33.61,33.64,33.49,33.55,45056.0,32.048,32.0767,31.9336,31.9908,45056.0
2021-01-06 14:40:00,33.52,33.6,33.49,33.58,18172.0,31.9622,32.0385,31.9336,32.0194,18172.0
2021-01-06 14:45:00,33.56,33.56,33.41,33.41,35024.0,32.0004,32.0004,31.8573,31.8573,35024.0
2021-01-06 14:50:00,33.43,33.52,33.4,33.51,41820.0,31.8764,31.9622,31.8478,31.9527,41820.0
2021-01-06 14:55:00,33.49,33.59,33.49,33.59,18408.0,31.9336,32.029,31.9336,32.029,18408.0
2021-01-06 15:00:00,33.57,33.59,33.48,33.51,67836.0,32.0099,32.029,31.9241,31.9527,67836.0
2021-01-06 15:05:00,33.52,33.56,33.45,33.51,35200.0,31.9622,32.0004,31.8955,31.9527,35200.0
2021-01-06 15:10:00,33.54,33.63,33.53,33.62,36708.0,31.9813,32.0671,31.9718,32.0576,36708.0
2021-01-06 15:15:00,33.61,33.63,33.57,33.6,29864.0,32.048,32.0671,32.0099,32.0385,29864.0
2021-01-06 15:20:00,33.6,33.63,33.47,33.47,35908.0,32.0385,32.0671,31.9146,31.9146,35908.0
2021-01-06 15:25:00,33.46,33.59,33.42,33.55,21820.0,31.905,32.029,31.8669,31.9908,21820.0
2021-01-06 15:30:00,33.56,33.62,33.45,33.53,38120.0,32.0004,32.0576,31.8955,31.9718,38120.0
2021-01-06 15:35:00,33.53,33.55,33.45,33.46,35104.0,31.9718,31.9908,31.8955,31.905,35104.0
2021-01-06 15:40:00,33.46,33.58,33.46,33.55,53456.0,31.905,32.0194,31.905,31.9908,53456.0
2021-01-06 15:45:00,33.56,33.63,33.49,33.63,50604.0,32.0004,32.0671,31.9336,32.0671,50604.0
2021-01-06 15:50:00,33.59,33.61,33.44,33.56,163528.0,32.029,32.048,31.8859,32.0004,163528.0
2021-01-06 15:55:00,33.56,33.56,33.45,33.5,384680.0,32.0004,32.0004,31.8955,31.9432,384680.0
2021-01-07 09:30:00,33.75,33.81,33.66,33.76,190476.0,32.1815,32.2388,32.0957,32.1911,190476.0
2021-01-07 09:35:00,33.75,33.75,33.66,33.66,63324.0,32.1815,32.1815,32.0957,32.0957,63324.0
2021-01-07 09:40:00,33.68,33.69,33.5,33.54,17204.0,32.1148,32.1243,31.9432,31.9813,17204.0
2021-01-07 09:45:00,33.56,33.61,33.5,33.59,12040.0,32.0004,32.048,31.9432,32.029,12040.0
2021-01-07 09:50:00,33.61,33.62,33.54,33.62,19896.0,32.048,32.0576,31.9813,32.0576,19896.0
2021-01-07 09:55:00,33.62,33.73,33.62,33.73,11256.0,32.0576,32.1625,32.0576,32.1625,11256.0
2021-01-07 10:00:00,33.67,33.77,33.67,33.77,52064.0,32.1053,32.2006,32.1053,32.2006,52064.0
2021-01-07 10:05:00,33.78,33.78,33.69,33.69,14484.0,32.2101,32.2101,32.1243,32.1243,14484.0
2021-01-07 10:10:00,33.69,33.69,33.61,33.69,11960.0,32.1243,32.1243,32.048,32.1243,11960.0
2021-01-07 10:15:00,33.72,33.77,33.72,33.75,120476.0,32.1529,32.2006,32.1529,32.1815,120476.0
2021-01-07 10:20:00,33.75,33.81,33.74,33.8,30468.0,32.1815,32.2388,32.172,32.2292,30468.0
2021-01-07 10:25:00,33.78,33.8,33.75,33.76,7100.0,32.2101,32.2292,32.1815,32.1911,7100.0
2021-01-07 10:30:00,33.75,33.77,33.75,33.77,12052.0,32.1815,32.2006,32.1815,32.2006,12052.0
2021-01-07 10:35:00,33.77,33.8,33.75,33.75,6400.0,32.2006,32.2292,32.1815,32.1815,6400.0
2021-01-07 10:40:00,33.76,33.88,33.74,33.85,40812.0,32.1911,32.3055,32.172,32.2769,40812.0
2021-01-07 10:45:00,33.87,33.92,33.87,33.9,18500.0,32.296,32.3436,32.296,32.3246,18500.0
2021-01-07 10:50:00,33.89,33.92,33.86,33.92,12032.0,32.315,32.3436,32.2864,32.3436,12032.0
2021-01-07 10:55:00,33.92,33.95,33.9,33.94,21136.0,32.3436,32.3722,32.3246,32.3627,21136.0
2021-01-07 11:00:00,33.95,34.02,33.92,33.97,36572.0,32.3722,32.439,32.3436,32.3913,36572.0
2021-01-07 11:05:00,33.99,33.99,33.97,33.97,2400.0,32.4104,32.4104,32.3913,32.3913,2400.0
2021-01-07 11:10:00,33.97,33.97,33.88,33.93,10700.0,32.3913,32.3913,32.3055,32.3532,10700.0
2021-01-07 11:15:00,33.92,33.93,33.88,33.91,12404.0,32.3436,32.3532,32.3055,32.3341,12404.0
2021-01-07 11:20:00,33.9,33.94,33.9,33.93,9708.0,32.3246,32.3627,32.3246,32.3532,9708.0
2021-01-07 11:25:00,33.91,33.92,33.88,33.89,4452.0,32.3341,32.3436,32.3055,32.315,4452.0
2021-01-07 11:30:00,33.91,33.91,33.87,33.87,10000.0,32.3341,32.3341,32.296,32.296,10000.0
2021-01-07 11:35:00,33.84,33.87,33.81,33.85,24548.0,32.2674,32.296,32.2388,32.2769,24548.0
2021-01-07 11:40:00,33.87,33.9,33.87,33.88,4292.0,32.296,32.3246,32.296,32.3055,4292.0
2021-01-07 11:45:00,33.88,33.89,33.85,33.87,3316.0,32.3055,32.315,32.2769,32.296,3316.0
2021-01-07 11:50:00,33.85,33.85,33.82,33.83,2800.0,32.2769,32.2769,32.2483,32.2578,2800.0
2021-01-07 11:55:00,33.83,33.84,33.81,33.84,9536.0,32.2578,32.2674,32.2388,32.2674,9536.0
2021-01-07 12:00:00,33.85,33.88,33.84,33.85,12944.0,32.2769,32.3055,32.2674,32.2769,12944.0
2021-01-07 12:05:00,33.84,33.85,33.79,33.8,43960.0,32.2674,32.2769,32.2197,32.2292,43960.0
2021-01-07 12:10:00,33.8,33.8,33.75,33.76,14580.0,32.2292,32.2292,32.1815,32.1911,14580.0
2021-01-07 12:15:00,33.76,33.76,33.71,33.71,37184.0,32.1911,32.1911,32.1434,32.1434,37184.0
2021-01-07 12:20:00,33.72,33.75,33.7,33.74,26296.0,32.1529,32.1815,32.1339,32.172,26296.0
2021-01-07 12:25:00,33.74,33.77,33.74,33.76,5848.0,32.172,32.2006,32.172,32.1911,5848.0
2021-01-07 12:30:00,33.78,33.82,33.78,33.8,7780.0,32.2101,32.2483,32.2101,32.2292,7780.0
2021-01-07 12:35:00,33.79,33.8,33.72,33.72,30460.0,32.2197,32.2292,32.1529,32.1529,30460.0
2021-01-07 12:40:00,33.73,33.74,33.7,33.73,18860.0,32.1625,32.172,32.1339,32.1625,18860.0
2021-01-07 12:45:00,33.74,33.76,33.74,33.76,3064.0,32.172,32.1911,32.172,32.1911,3064.0
2021-01-07 12:50:00,33.78,33.81,33.77,33.81,38228.0,32.2101,32.2388,32.2006,32.2388,38228.0
2021-01-07 12:55:00,33.83,33.91,33.82,33.85,70476.0,32.2578,32.3341,32.2483,32.2769,70476.0
2021-01-07 13:00:00,33.85,33.89,33.85,33.88,17404.0,32.2769,32.315,32.2769,32.3055,17404.0
2021-01-07 13:05:00,33.88,33.9,33.84,33.84,9844.0,32.3055,32.3246,32.2674,32.2674,9844.0
2021-01-07 13:10:00,33.82,33.85,33.82,33.84,13520.0,32.2483,32.2769,32.2483,32.2674,13520.0
2021-01-07 13:15:00,33.83,33.9,33.83,33.88,18972.0,32.2578,32.3246,32.2578,32.3055,18972.0
2021-01-07 13:20:00,33.87,33.88,33.86,33.87,11860.0,32.296,32.3055,32.2864,32.296,11860.0
2021-01-07 13:25:00,33.87,33.87,33.84,33.84,11652.0,32.296,32.296,32.2674,32.2674,11652.0
2021-01-07 13:30:00,33.84,33.88,33.84,33.86,10152.0,32.2674,32.3055,32.2674,32.2864,10152.0
2021-01-07 13:35:00,33.87,33.91,33.87,33.89,15148.0,32.296,32.3341,32.296,32.315,15148.0
2021-01-07 13:40:00,33.89,33.9,33.88,33.88,12828.0,32.315,32.3246,32.3055,32.3055,12828.0
2021-01-07 13:45:00,33.89,33.9,33.85,33.88,14316.0,32.315,32.3246,32.2769,32.3055,14316.0
2021-01-07 13:50:00,33.89,33.92,33.88,33.89,18444.0,32.315,32.3436,32.3055,32.315,18444.0
2021-01-07 13:55:00,33.89,33.93,33.89,33.93,5204.0,32.315,32.3532,32.315,32.3532,5204.0
2021-01-07 14:00:00,33.92,33.93,33.9,33.93,26428.0,32.3436,32.3532,32.3246,32.3532,26428.0
2021-01-07 14:05:00,33.94,33.97,33.92,33.92,14260.0,32.3627,32.3913,32.3436,32.3436,14260.0
2021-01-07 14:10:00,33.93,33.96,33.91,33.95,26836.0,32.3532,32.3818,32.3341,32.3722,26836.0
2021-01-07 14:15:00,33.96,33.97,33.93,33.94,20832.0,32.3818,32.3913,32.3532,32.3627,20832.0
2021-01-07 14:20:00,33.95,33.95,33.91,33.94,17340.0,32.3722,32.3722,32.3341,32.3627,17340.0
2021-01-07 14:25:00,33.93,33.95,33.92,33.93,5336.0,32.3532,32.3722,32.3436,32.3532,5336.0
2021-01-07 14:30:00,33.93,33.95,33.92,33.95,25392.0,32.3532,32.3722,32.3436,32.3722,25392.0
2021-01-07 14:35:00,33.95,33.98,33.94,33.97,23744.0,32.3722,32.4009,32.3627,32.3913,23744.0
2021-01-07 14:40:00,33.97,33.98,33.95,33.96,18476.0,32.3913,32.4009,32.3722,32.3818,18476.0
2021-01-07 14:45:00,33.96,33.97,33.94,33.94,23224.0,32.3818,32.3913,32.3627,32.3627,23224.0
2021-01-07 14:50:00,33.92,33.92,33.9,33.91,7600.0,32.3436,32.3436,32.3246,32.3341,7600.0
2021-01-07 14:55:00,33.9,33.94,33.9,33.94,14116.0,32.3246,32.3627,32.3246,32.3627,14116.0
2021-01-07 15:00:00,33.93,34.01,33.93,33.99,13440.0,32.3532,32.4295,32.3532,32.4104,13440.0
2021-01-07 15:05:00,33.99,34.0,33.97,33.99,16048.0,32.4104,32.4199,32.3913,32.4104,16048.0
2021-01-07 15:10:00,33.99,33.99,33.94,33.95,27816.0,32.4104,32.4104,32.3627,32.3722,27816.0
2021-01-07 15:15:00,33.96,33.99,33.95,33.99,13336.0,32.3818,32.4104,32.3722,32.4104,13336.0
2021-01-07 15:20:00,33.99,34.02,33.99,34.01,23564.0,32.4104,32.439,32.4104,32.4295,23564.0
2021-01-07 15:25:00,34.02,34.02,33.98,33.99,18364.0,32.439,32.439,32.4009,32.4104,18364.0
2021-01-07 15:30:00,33.99,34.02,33.99,33.99,29272.0,32.4104,32.439,32.4104,32.4104,29272.0
2021-01-07 15:35:00,34.01,34.06,34.01,34.05,28568.0,32.4295,32.4771,32.4295,32.4676,28568.0
2021-01-07 15:40:00,34.05,34.06,34.02,34.06,26932.0,32.4676,32.4771,32.439,32.4771,26932.0
2021-01-07 15:45:00,34.06,34.11,34.06,34.08,60600.0,32.4771,32.5248,32.4771,32.4962,60600.0
2021-01-07 15:50:00,34.08,34.08,34.04,34.07,87176.0,32.4962,32.4962,32.4581,32.4867,87176.0
2021-01-07 15:55:00,34.07,34.07,33.97,33.98,241768.0,32.4867,32.4867,32.3913,32.4009,241768.0
2021-01-08 09:30:00,34.12,34.22,34.08,34.09,111084.0,32.5343,32.6297,32.4962,32.5057,111084.0
2021-01-08 09:35:00,34.1,34.3,34.09,34.21,50536.0,32.5153,32.706,32.5057,32.6202,50536.0
2021-01-08 09:40:00,34.21,34.21,34.15,34.21,5600.0,32.6202,32.6202,32.563,32.6202,5600.0
2021-01-08 09:45:00,34.25,34.25,34.14,34.24,14000.0,32.6583,32.6583,32.5534,32.6488,14000.0
2021-01-08 09:50:00,34.24,34.24,34.19,34.22,17588.0,32.6488,32.6488,32.6011,32.6297,17588.0
2021-01-08 09:55:00,34.19,34.23,34.16,34.16,29700.0,32.6011,32.6392,32.5725,32.5725,29700.0
2021-01-08 10:00:00,34.17,34.19,34.11,34.12,6504.0,32.582,32.6011,32.5248,32.5343,6504.0
2021-01-08 10:05:00,34.13,34.15,34.08,34.15,10128.0,32.5439,32.563,32.4962,32.563,10128.0
2021-01-08 10:10:00,34.16,34.16,34.05,34.06,68164.0,32.5725,32.5725,32.4676,32.4771,68164.0
2021-01-08 10:15:00,34.06,34.06,34.0,34.02,26604.0,32.4771,32.4771,32.4199,32.439,26604.0
2021-01-08 10:20:00,34.02,34.03,33.94,33.95,22196.0,32.439,32.4485,32.3627,32.3722,22196.0
2021-01-08 10:25:00,33.93,33.97,33.84,33.86,40124.0,32.3532,32.3913,32.2674,32.2864,40124.0
2021-01-08 10:30:00,33.88,33.95,33.88,33.95,15204.0,32.3055,32.3722,32.3055,32.3722,15204.0
2021-01-08 10:35:00,33.95,33.96,33.92,33.93,23604.0,32.3722,32.3818,32.3436,32.3532,23604.0
2021-01-08 10:40:00,33.92,34.02,33.92,34.0,41352.0,32.3436,32.439,32.3436,32.4199,41352.0
2021-01-08 10:45:00,33.99,34.0,33.96,33.99,51960.0,32.4104,32.4199,32.3818,32.4104,51960.0
2021-01-08 10:50:00,33.98,33.99,33.97,33.99,14356.0,32.4009,32.4104,32.3913,32.4104,14356.0
2021-01-08 10:55:00,33.99,34.02,33.99,34.02,14072.0,32.4104,32.439,32.4104,32.439,14072.0
2021-01-08 11:00:00,34.01,34.01,33.95,33.96,23792.0,32.4295,32.4295,32.3722,32.3818,23792.0
2021-01-08 11:05:00,33.95,33.98,33.91,33.92,9476.0,32.3722,32.4009,32.3341,32.3436,9476.0
2021-01-08 11:10:00,33.92,33.93,33.86,33.88,34244.0,32.3436,32.3532,32.2864,32.3055,34244.0
2021-01-08 11:15:00,33.88,33.9,33.84,33.87,15208.0,32.3055,32.3246,32.2674,32.296,15208.0
2021-01-08 11:20:00,33.87,33.88,33.84,33.86,15628.0,32.296,32.3055,32.2674,32.2864,15628.0
2021-01-08 11:25:00,33.86,33.89,33.85,33.88,8512.0,32.2864,32.315,32.2769,32.3055,8512.0
2021-01-08 11:30:00,33.9,33.9,33.86,33.88,26752.0,32.3246,32.3246,32.2864,32.3055,26752.0
2021-01-08 11:35:00,33.88,33.91,33.87,33.91,10708.0,32.3055,32.3341,32.296,32.3341,10708.0
2021-01-08 11:40:00,33.9,33.92,33.88,33.9,19804.0,32.3246,32.3436,32.3055,32.3246,19804.0
2021-01-08 11:45:00,33.93,33.93,33.9,33.92,7612.0,32.3532,32.3532,32.3246,32.3436,7612.0
2021-01-08 11:50:00,33.92,33.93,33.86,33.86,12936.0,32.3436,32.3532,32.2864,32.2864,12936.0
2021-01-08 11:55:00,33.86,33.94,33.86,33.93,22408.0,32.2864,32.3627,32.2864,32.3532,22408.0
2021-01-08 12:00:00,33.94,33.95,33.86,33.86,15296.0,32.3627,32.3722,32.2864,32.2864,15296.0
2021-01-08 12:05:00,33.86,33.91,33.86,33.91,12476.0,32.2864,32.3341,32.2864,32.3341,12476.0
2021-01-08 12:10:00,33.9,33.95,33.9,33.94,9148.0,32.3246,32.3722,32.3246,32.3627,9148.0
2021-01-08 12:15:00,33.93,33.93,33.92,33.92,7012.0,32.3532,32.3532,32.3436,32.3436,7012.0
2021-01-08 12:20:00,33.9,33.9,33.87,33.87,7656.0,32.3246,32.3246,32.296,32.296,7656.0
2021-01-08 12:25:00,33.86,33.88,33.83,33.87,47852.0,32.2864,32.3055,32.2578,32.296,47852.0
2021-01-08 12:30:00,33.88,33.9,33.82,33.82,10488.0,32.3055,32.3246,32.2483,32.2483,10488.0
2021-01-08 12:35:00,33.82,33.82,33.76,33.77,21912.0,32.2483,32.2483,32.1911,32.2006,21912.0
2021-01-08 12:40:00,33.78,33.78,33.75,33.75,7364.0,32.2101,32.2101,32.1815,32.1815,7364.0
2021-01-08 12:45:00,33.76,33.8,33.75,33.77,63296.0,32.1911,32.2292,32.1815,32.2006,63296.0
2021-01-08 12:50:00,33.77,33.8,33.76,33.8,4536.0,32.2006,32.2292,32.1911,32.2292,4536.0
2021-01-08 12:55:00,33.82,33.82,33.79,33.79,23964.0,32.2483,32.2483,32.2197,32.2197,23964.0
2021-01-08 13:00:00,33.79,33.79,33.75,33.75,17696.0,32.2197,32.2197,32.1815,32.1815,17696.0
2021-01-08 13:05:00,33.76,33.77,33.75,33.77,4564.0,32.1911,32.2006,32.1815,32.2006,4564.0
2021-01-08 13:10:00,33.78,33.8,33.75,33.77,11752.0,32.2101,32.2292,32.1815,32.2006,11752.0
2021-01-08 13:15:00,33.77,33.77,33.75,33.75,126400.0,32.2006,32.2006,32.1815,32.1815,126400.0
2021-01-08 13:20:00,33.75,33.75,33.64,33.67,47108.0,32.1815,32.1815,32.0767,32.1053,47108.0
2021-01-08 13:25:00,33.69,33.71,33.68,33.71,11804.0,32.1243,32.1434,32.1148,32.1434,11804.0
2021-01-08 13:30:00,33.7,33.71,33.66,33.66,14336.0,32.1339,32.1434,32.0957,32.0957,14336.0
2021-01-08 13:35:00,33.64,33.66,33.56,33.58,23584.0,32.0767,32.0957,32.0004,32.0194,23584.0
2021-01-08 13:40:00,33.58,33.58,33.48,33.54,16064.0,32.0194,32.0194,31.9241,31.9813,16064.0
2021-01-08 13:45:00,33.55,33.63,33.55,33.62,18396.0,31.9908,32.0671,31.9908,32.0576,18396.0
2021-01-08 13:50:00,33.63,33.65,33.62,33.64,15088.0,32.0671,32.0862,32.0576,32.0767,15088.0
2021-01-08 13:55:00,33.63,33.67,33.6,33.62,11060.0,32.0671,32.1053,32.0385,32.0576,11060.0
2021-01-08 14:00:00,33.62,33.68,33.62,33.67,18340.0,32.0576,32.1148,32.0576,32.1053,18340.0
2021-01-08 14:05:00,33.66,33.7,33.66,33.69,15148.0,32.0957,32.1339,32.0957,32.1243,15148.0
2021-01-08 14:10:00,33.7,33.76,33.69,33.7,28336.0,32.1339,32.1911,32.1243,32.1339,28336.0
2021-01-08 14:15:00,33.7,33.73,33.7,33.73,10900.0,32.1339,32.1625,32.1339,32.1625,10900.0
2021-01-08 14:20:00,33.74,33.74,33.67,33.69,9492.0,32.172,32.172,32.1053,32.1243,9492.0
2021-01-08 14:25:00,33.68,33.72,33.66,33.72,18392.0,32.1148,32.1529,32.0957,32.1529,18392.0
2021-01-08 14:30:00,33.72,33.74,33.71,33.73,19132.0,32.1529,32.172,32.1434,32.1625,19132.0
2021-01-08 14:35:00,33.73,33.73,33.7,33.71,23348.0,32.1625,32.1625,32.1339,32.1434,23348.0
2021-01-08 14:40:00,33.66,33.7,33.66,33.69,19572.0,32.0957,32.1339,32.0957,32.1243,19572.0
2021-01-08 14:45:00,33.68,33.76,33.68,33.75,47232.0,32.1148,32.1911,32.1148,32.1815,47232.0
2021-01-08 14:50:00,33.76,33.82,33.76,33.79,18248.0,32.1911,32.2483,32.1911,32.2197,18248.0
2021-01-08 14:55:00,33.8,33.82,33.79,33.81,15296.0,32.2292,32.2483,32.2197,32.2388,15296.0
2021-01-08 15:00:00,33.81,33.86,33.8,33.84,21796.0,32.2388,32.2864,32.2292,32.2674,21796.0
2021-01-08 15:05:00,33.85,33.88,33.84,33.88,20788.0,32.2769,32.3055,32.2674,32.3055,20788.0
2021-01-08 15:10:00,33.88,33.88,33.82,33.83,25156.0,32.3055,32.3055,32.2483,32.2578,25156.0
2021-01-08 15:15:00,33.83,33.84,33.75,33.79,53144.0,32.2578,32.2674,32.1815,32.2197,53144.0
2021-01-08 15:20:00,33.77,33.77,33.74,33.74,7272.0,32.2006,32.2006,32.172,32.172,7272.0
2021-01-08 15:25:00,33.74,33.78,33.72,33.77,27372.0,32.172,32.2101,32.1529,32.2006,27372.0
2021-01-08 15:30:00,33.76,33.8,33.74,33.8,32116.0,32.1911,32.2292,32.172,32.2292,32116.0
2021-01-08 15:35:00,33.8,33.81,33.79,33.8,27520.0,32.2292,32.2388,32.2197,32.2292,27520.0
2021-01-08 15:40:00,33.8,33.82,33.78,33.8,34000.0,32.2292,32.2483,32.2101,32.2292,34000.0
2021-01-08 15:45:00,33.8,33.85,33.8,33.84,48896.0,32.2292,32.2769,32.2292,32.2674,48896.0
2021-01-08 15:50:00,33.85,33.87,33.84,33.85,64644.0,32.2769,32.296,32.2674,32.2769,64644.0
2021-01-08 15:55:00,33.85,33.89,33.84,33.84,211444.0,32.2769,32.315,32.2674,32.2674,211444.0
2021-01-11 09:30:00,33.35,33.57,33.18,33.49,100992.0,31.8001,32.0099,31.638,31.9336,100992.0
2021-01-11 09:35:00,33.45,33.54,33.36,33.52,26832.0,31.8955,31.9813,31.8097,31.9622,26832.0
2021-01-11 09:40:00,33.57,33.62,33.57,33.61,35988.0,32.0099,32.0576,32.0099,32.048,35988.0
2021-01-11 09:45:00,33.6,33.62,33.52,33.54,18640.0,32.0385,32.0576,31.9622,31.9813,18640.0
2021-01-11 09:50:00,33.52,33.58,33.51,33.58,7332.0,31.9622,32.0194,31.9527,32.0194,7332.0
2021-01-11 09:55:00,33.56,33.63,33.56,33.58,9760.0,32.0004,32.0671,32.0004,32.0194,9760.0
2021-01-11 10:00:00,33.59,33.63,33.57,33.57,19988.0,32.029,32.0671,32.0099,32.0099,19988.0
2021-01-11 10:05:00,33.57,33.62,33.56,33.61,18524.0,32.0099,32.0576,32.0004,32.048,18524.0
2021-01-11 10:10:00,33.6,33.65,33.56,33.62,19124.0,32.0385,32.0862,32.0004,32.0576,19124.0
2021-01-11 10:15:00,33.63,33.65,33.6,33.61,21252.0,32.0671,32.0862,32.0385,32.048,21252.0
2021-01-11 10:20:00,33.62,33.68,33.59,33.64,325456.0,32.0576,32.1148,32.029,32.0767,325456.0
2021-01-11 10:25:00,33.65,33.78,33.64,33.77,212180.0,32.0862,32.2101,32.0767,32.2006,212180.0
2021-01-11 10:30:00,33.77,33.82,33.76,33.81,19820.0,32.2006,32.2483,32.1911,32.2388,19820.0
2021-01-11 10:35:00,33.82,33.86,33.82,33.86,15440.0,32.2483,32.2864,32.2483,32.2864,15440.0
2021-01-11 10:40:00,33.87,33.89,33.81,33.81,15812.0,32.296,32.315,32.2388,32.2388,15812.0
2021-01-11 10:45:00,33.83,33.86,33.79,33.85,21468.0,32.2578,32.2864,32.2197,32.2769,21468.0
2021-01-11 10:50:00,33.83,33.83,33.79,33.81,10000.0,32.2578,32.2578,32.2197,32.2388,10000.0
2021-01-11 10:55:00,33.82,33.87,33.81,33.87,11764.0,32.2483,32.296,32.2388,32.296,11764.0
2021-01-11 11:00:00,33.85,33.87,33.83,33.83,19224.0,32.2769,32.296,32.2578,32.2578,19224.0
2021-01-11 11:05:00,33.83,33.83,33.8,33.81,10100.0,32.2578,32.2578,32.2292,32.2388,10100.0
2021-01-11 11:10:00,33.79,33.79,33.72,33.74,11596.0,32.2197,32.2197,32.1529,32.172,11596.0
2021-01-11 11:15:00,33.74,33.79,33.74,33.79,9164.0,32.172,32.2197,32.172,32.2197,9164.0
2021-01-11 11:20:00,33.81,33.85,33.81,33.84,6232.0,32.2388,32.2769,32.2388,32.2674,6232.0
2021-01-11 11:25:00,33.85,33.87,33.84,33.85,11748.0,32.2769,32.296,32.2674,32.2769,11748.0
2021-01-11 11:30:00,33.85,33.87,33.84,33.85,19124.0,32.2769,32.296,32.2674,32.2769,19124.0
2021-01-11 11:35:00,33.86,33.87,33.81,33.85,18140.0,32.2864,32.296,32.2388,32.2769,18140.0
2021-01-11 11:40:00,33.84,33.86,33.8,33.8,10124.0,32.2674,32.2864,32.2292,32.2292,10124.0
2021-01-11 11:45:00,33.8,33.82,33.77,33.79,10936.0,32.2292,32.2483,32.2006,32.2197,10936.0
2021-01-11 11:50:00,33.8,33.82,33.8,33.81,7692.0,32.2292,32.2483,32.2292,32.2388,7692.0
2021-01-11 11:55:00,33.81,33.84,33.81,33.84,29872.0,32.2388,32.2674,32.2388,32.2674,29872.0
2021-01-11 12:00:00,33.84,33.84,33.8,33.83,11300.0,32.2674,32.2674,32.2292,32.2578,11300.0
2021-01-11 12:05:00,33.84,33.85,33.83,33.85,9064.0,32.2674,32.2769,32.2578,32.2769,9064.0
2021-01-11 12:10:00,33.83,33.84,33.79,33.79,11540.0,32.2578,32.2674,32.2197,32.2197,11540.0
2021-01-11 12:15:00,33.79,33.82,33.76,33.76,12468.0,32.2197,32.2483,32.1911,32.1911,12468.0
2021-01-11 12:20:00,33.76,33.79,33.76,33.79,7632.0,32.1911,32.2197,32.1911,32.2197,7632.0
2021-01-11 12:25:00,33.81,33.81,33.78,33.79,4952.0,32.2388,32.2388,32.2101,32.2197,4952.0
2021-01-11 12:30:00,33.8,33.85,33.8,33.85,9884.0,32.2292,32.2769,32.2292,32.2769,9884.0
2021-01-11 12:35:00,33.85,33.88,33.83,33.83,8748.0,32.2769,32.3055,32.2578,32.2578,8748.0
2021-01-11 12:40:00,33.84,33.85,33.82,33.85,6648.0,32.2674,32.2769,32.2483,32.2769,6648.0
2021-01-11 12:45:00,33.86,33.86,33.83,33.85,13548.0,32.2864,32.2864,32.2578,32.2769,13548.0
2021-01-11 12:50:00,33.87,33.87,33.86,33.86,1200.0,32.296,32.296,32.2864,32.2864,1200.0
2021-01-11 12:55:00,33.85,33.86,33.83,33.84,6496.0,32.2769,32.2864,32.2578,32.2674,6496.0
2021-01-11 13:00:00,33.84,33.85,33.83,33.84,9244.0,32.2674,32.2769,32.2578,32.2674,9244.0
2021-01-11 13:05:00,33.84,33.84,33.82,33.82,7924.0,32.2674,32.2674,32.2483,32.2483,7924.0
2021-01-11 13:10:00,33.83,33.85,33.83,33.84,7412.0,32.2578,32.2769,32.2578,32.2674,7412.0
2021-01-11 13:15:00,33.84,33.84,33.81,33.82,10484.0,32.2674,32.2674,32.2388,32.2483,10484.0
2021-01-11 13:20:00,33.8,33.83,33.78,33.83,16800.0,32.2292,32.2578,32.2101,32.2578,16800.0
2021-01-11 13:25:00,33.82,33.83,33.77,33.77,8124.0,32.2483,32.2578,32.2006,32.2006,8124.0
2021-01-11 13:30:00,33.78,33.79,33.77,33.79,6148.0,32.2101,32.2197,32.2006,32.2197,6148.0
2021-01-11 13:35:00,33.8,33.81,33.78,33.81,5308.0,32.2292,32.2388,32.2101,32.2388,5308.0
2021-01-11 13:40:00,33.8,33.81,33.76,33.8,14640.0,32.2292,32.2388,32.1911,32.2292,14640.0
2021-01-11 13:45:00,33.79,33.81,33.75,33.76,20344.0,32.2197,32.2388,32.1815,32.1911,20344.0
2021-01-11 13:50:00,33.76,33.8,33.76,33.79,9348.0,32.1911,32.2292,32.1911,32.2197,9348.0
2021-01-11 13:55:00,33.79,33.81,33.79,33.81,4800.0,32.2197,32.2388,32.2197,32.2388,4800.0
2021-01-11 14:00:00,33.8,33.8,33.76,33.77,11488.0,32.2292,32.2292,32.1911,32.2006,11488.0
2021-01-11 14:05:00,33.77,33.77,33.76,33.77,3268.0,32.2006,32.2006,32.1911,32.2006,3268.0
2021-01-11 14:10:00,33.77,33.83,33.77,33.8,19692.0,32.2006,32.2578,32.2006,32.2292,19692.0
2021-01-11 14:15:00,33.81,33.82,33.77,33.77,8300.0,32.2388,32.2483,32.2006,32.2006,8300.0
2021-01-11 14:20:00,33.77,33.79,33.74,33.76,18920.0,32.2006,32.2197,32.172,32.1911,18920.0
2021-01-11 14:25:00,33.77,33.81,33.77,33.79,18400.0,32.2006,32.2388,32.2006,32.2197,18400.0
2021-01-11 14:30:00,33.78,33.83,33.77,33.82,9172.0,32.2101,32.2578,32.2006,32.2483,9172.0
2021-01-11 14:35:00,33.82,33.84,33.81,33.82,13736.0,32.2483,32.2674,32.2388,32.2483,13736.0
2021-01-11 14:40:00,33.82,33.86,33.82,33.84,12400.0,32.2483,32.2864,32.2483,32.2674,12400.0
2021-01-11 14:45:00,33.85,33.86,33.84,33.84,12056.0,32.2769,32.2864,32.2674,32.2674,12056.0
2021-01-11 14:50:00,33.83,33.85,33.81,33.84,20236.0,32.2578,32.2769,32.2388,32.2674,20236.0
2021-01-11 14:55:00,33.86,33.9,33.84,33.9,12408.0,32.2864,32.3246,32.2674,32.3246,12408.0
2021-01-11 15:00:00,33.9,33.94,33.9,33.92,15228.0,32.3246,32.3627,32.3246,32.3436,15228.0
2021-01-11 15:05:00,33.92,33.93,33.85,33.85,26320.0,32.3436,32.3532,32.2769,32.2769,26320.0
2021-01-11 15:10:00,33.86,33.88,33.85,33.86,20656.0,32.2864,32.3055,32.2769,32.2864,20656.0
2021-01-11 15:15:00,33.88,33.89,33.85,33.88,35520.0,32.3055,32.315,32.2769,32.3055,35520.0
2021-01-11 15:20:00,33.86,33.9,33.86,33.9,21392.0,32.2864,32.3246,32.2864,32.3246,21392.0
2021-01-11 15:25:00,33.9,33.92,33.88,33.88,30604.0,32.3246,32.3436,32.3055,32.3055,30604.0
2021-01-11 15:30:00,33.88,33.94,33.88,33.92,20148.0,32.3055,32.3627,32.3055,32.3436,20148.0
2021-01-11 15:35:00,33.93,33.94,33.9,33.9,49920.0,32.3532,32.3627,32.3246,32.3246,49920.0
2021-01-11 15:40:00,33.89,33.91,33.87,33.88,42472.0,32.315,32.3341,32.296,32.3055,42472.0
2021-01-11 15:45:00,33.88,33.97,33.86,33.94,36716.0,32.3055,32.3913,32.2864,32.3627,36716.0
2021-01-11 15:50:00,33.94,33.98,33.93,33.95,87416.0,32.3627,32.4009,32.3532,32.3722,87416.0
2021-01-11 15:55:00,33.94,33.97,33.91,33.94,193672.0,32.3627,32.3913,32.3341,32.3627,193672.0
2021-01-12 09:30:00,33.94,33.96,33.74,33.85,104412.0,32.3627,32.3818,32.172,32.2769,104412.0
2021-01-12 09:35:00,33.77,33.77,33.69,33.69,4608.0,32.2006,32.2006,32.1243,32.1243,4608.0
2021-01-12 09:40:00,33.7,33.76,33.69,33.7,8648.0,32.1339,32.1911,32.1243,32.1339,8648.0
2021-01-12 09:45:00,33.65,33.72,33.62,33.67,13332.0,32.0862,32.1529,32.0576,32.1053,13332.0
2021-01-12 09:50:00,33.67,33.74,33.62,33.73,10600.0,32.1053,32.172,32.0576,32.1625,10600.0
2021-01-12 09:55:00,33.78,33.85,33.74,33.85,10484.0,32.2101,32.2769,32.172,32.2769,10484.0
2021-01-12 10:00:00,33.83,33.91,33.8,33.87,21488.0,32.2578,32.3341,32.2292,32.296,21488.0
2021-01-12 10:05:00,33.86,33.92,33.86,33.91,11200.0,32.2864,32.3436,32.2864,32.3341,11200.0
2021-01-12 10:10:00,33.93,33.97,33.92,33.95,14344.0,32.3532,32.3913,32.3436,32.3722,14344.0
2021-01-12 10:15:00,33.94,34.04,33.92,34.01,43340.0,32.3627,32.4581,32.3436,32.4295,43340.0
2021-01-12 10:20:00,34.01,34.04,33.99,34.04,11156.0,32.4295,32.4581,32.4104,32.4581,11156.0
2021-01-12 10:25:00,34.05,34.05,33.98,33.98,19224.0,32.4676,32.4676,32.4009,32.4009,19224.0
2021-01-12 10:30:00,33.98,33.98,33.9,33.93,12220.0,32.4009,32.4009,32.3246,32.3532,12220.0
2021-01-12 10:35:00,33.93,33.94,33.9,33.93,17432.0,32.3532,32.3627,32.3246,32.3532,17432.0
2021-01-12 10:40:00,33.93,33.96,33.92,33.92,19032.0,32.3532,32.3818,32.3436,32.3436,19032.0
2021-01-12 10:45:00,33.93,33.93,33.87,33.91,16480.0,32.3532,32.3532,32.296,32.3341,16480.0
2021-01-12 10:50:00,33.91,33.91,33.86,33.89,9124.0,32.3341,32.3341,32.2864,32.315,9124.0
2021-01-12 10:55:00,33.89,33.89,33.84,33.84,13164.0,32.315,32.315,32.2674,32.2674,13164.0
2021-01-12 11:00:00,33.85,33.87,33.83,33.87,8756.0,32.2769,32.296,32.2578,32.296,8756.0
2021-01-12 11:05:00,33.87,33.92,33.87,33.92,11648.0,32.296,32.3436,32.296,32.3436,11648.0
2021-01-12 11:10:00,33.92,33.95,33.92,33.95,5828.0,32.3436,32.3722,32.3436,32.3722,5828.0
2021-01-12 11:15:00,33.94,33.97,33.94,33.94,2800.0,32.3627,32.3913,32.3627,32.3627,2800.0
2021-01-12 11:20:00,33.91,33.91,33.85,33.89,27748.0,32.3341,32.3341,32.2769,32.315,27748.0
2021-01-12 11:25:00,33.87,34.0,33.87,33.98,78788.0,32.296,32.4199,32.296,32.4009,78788.0
2021-01-12 11:30:00,33.97,33.97,33.9,33.9,16844.0,32.3913,32.3913,32.3246,32.3246,16844.0
2021-01-12 11:35:00,33.89,33.9,33.84,33.85,11236.0,32.315,32.3246,32.2674,32.2769,11236.0
2021-01-12 11:40:00,33.85,33.85,33.82,33.84,8808.0,32.2769,32.2769,32.2483,32.2674,8808.0
2021-01-12 11:45:00,33.84,33.85,33.79,33.81,8544.0,32.2674,32.2769,32.2197,32.2388,8544.0
2021-01-12 11:50:00,33.8,33.82,33.77,33.8,30712.0,32.2292,32.2483,32.2006,32.2292,30712.0
2021-01-12 11:55:00,33.82,33.82,33.78,33.8,8000.0,32.2483,32.2483,32.2101,32.2292,8000.0
2021-01-12 12:00:00,33.84,33.84,33.79,33.8,13964.0,32.2674,32.2674,32.2197,32.2292,13964.0
2021-01-12 12:05:00,33.81,33.81,33.7,33.71,14692.0,32.2388,32.2388,32.1339,32.1434,14692.0
2021-01-12 12:10:00,33.7,33.73,33.68,33.7,14576.0,32.1339,32.1625,32.1148,32.1339,14576.0
2021-01-12 12:15:00,33.68,33.8,33.68,33.8,5672.0,32.1148,32.2292,32.1148,32.2292,5672.0
2021-01-12 12:20:00,33.78,33.8,33.73,33.74,19664.0,32.2101,32.2292,32.1625,32.172,19664.0
2021-01-12 12:25:00,33.73,33.79,33.72,33.79,13228.0,32.1625,32.2197,32.1529,32.2197,13228.0
2021-01-12 12:30:00,33.77,33.79,33.76,33.77,6844.0,32.2006,32.2197,32.1911,32.2006,6844.0
2021-01-12 12:35:00,33.77,33.84,33.77,33.84,13164.0,32.2006,32.2674,32.2006,32.2674,13164.0
2021-01-12 12:40:00,33.82,33.84,33.79,33.84,5372.0,32.2483,32.2674,32.2197,32.2674,5372.0
2021-01-12 12:45:00,33.85,33.85,33.82,33.83,8412.0,32.2769,32.2769,32.2483,32.2578,8412.0
2021-01-12 12:50:00,33.85,33.88,33.85,33.87,7280.0,32.2769,32.3055,32.2769,32.296,7280.0
2021-01-12 12:55:00,33.87,33.9,33.87,33.88,36480.0,32.296,32.3246,32.296,32.3055,36480.0
2021-01-12 13:00:00,33.89,33.9,33.86,33.88,13816.0,32.315,32.3246,32.2864,32.3055,13816.0
2021-01-12 13:05:00,33.88,33.9,33.87,33.9,7984.0,32.3055,32.3246,32.296,32.3246,7984.0
2021-01-12 13:10:00,33.89,33.89,33.88,33.89,10392.0,32.315,32.315,32.3055,32.315,10392.0
2021-01-12 13:15:00,33.9,33.91,33.89,33.89,21344.0,32.3246,32.3341,32.315,32.315,21344.0
2021-01-12 13:20:00,33.89,33.89,33.84,33.85,8496.0,32.315,32.315,32.2674,32.2769,8496.0
2021-01-12 13:25:00,33.86,33.91,33.86,33.91,24800.0,32.2864,32.3341,32.2864,32.3341,24800.0
2021-01-12 13:30:00,33.9,33.96,33.9,33.95,21352.0,32.3246,32.3818,32.3246,32.3722,21352.0
2021-01-12 13:35:00,33.96,33.96,33.89,33.91,15984.0,32.3818,32.3818,32.315,32.3341,15984.0
2021-01-12 13:40:00,33.91,33.91,33.88,33.88,8896.0,32.3341,32.3341,32.3055,32.3055,8896.0
2021-01-12 13:45:00,33.89,33.9,33.88,33.88,7644.0,32.315,32.3246,32.3055,32.3055,7644.0
2021-01-12 13:50:00,33.88,33.91,33.87,33.9,10344.0,32.3055,32.3341,32.296,32.3246,10344.0
2021-01-12 13:55:00,33.9,33.91,33.89,33.9,10740.0,32.3246,32.3341,32.315,32.3246,10740.0
2021-01-12 14:00:00,33.91,33.94,33.9,33.94,12028.0,32.3341,32.3627,32.3246,32.3627,12028.0
2021-01-12 14:05:00,33.94,33.94,33.9,33.9,6072.0,32.3627,32.3627,32.3246,32.3246,6072.0
2021-01-12 14:10:00,33.89,33.91,33.85,33.85,9660.0,32.315,32.3341,32.2769,32.2769,9660.0
2021-01-12 14:15:00,33.85,33.88,33.83,33.83,11352.0,32.2769,32.3055,32.2578,32.2578,11352.0
2021-01-12 14:20:00,33.83,33.86,33.82,33.83,36248.0,32.2578,32.2864,32.2483,32.2578,36248.0
2021-01-12 14:25:00,33.83,33.84,33.8,33.8,22400.0,32.2578,32.2674,32.2292,32.2292,22400.0
2021-01-12 14:30:00,33.81,33.85,33.81,33.84,28860.0,32.2388,32.2769,32.2388,32.2674,28860.0
2021-01-12 14:35:00,33.84,33.84,33.79,33.8,11848.0,32.2674,32.2674,32.2197,32.2292,11848.0
2021-01-12 14:40:00,33.8,33.82,33.77,33.77,10036.0,32.2292,32.2483,32.2006,32.2006,10036.0
2021-01-12 14:45:00,33.77,33.8,33.75,33.8,14232.0,32.2006,32.2292,32.1815,32.2292,14232.0
2021-01-12 14:50:00,33.8,33.8,33.76,33.78,12960.0,32.2292,32.2292,32.1911,32.2101,12960.0
2021-01-12 14:55:00,33.77,33.83,33.77,33.8,16544.0,32.2006,32.2578,32.2006,32.2292,16544.0
2021-01-12 15:00:00,33.81,33.85,33.81,33.85,16020.0,32.2388,32.2769,32.2388,32.2769,16020.0
2021-01-12 15:05:00,33.85,33.85,33.79,33.82,11556.0,32.2769,32.2769,32.2197,32.2483,11556.0
2021-01-12 15:10:00,33.8,33.82,33.79,33.8,16776.0,32.2292,32.2483,32.2197,32.2292,16776.0
2021-01-12 15:15:00,33.8,33.81,33.79,33.81,12000.0,32.2292,32.2388,32.2197,32.2388,12000.0
2021-01-12 15:20:00,33.82,33.85,33.81,33.81,18100.0,32.2483,32.2769,32.2388,32.2388,18100.0
2021-01-12 15:25:00,33.81,33.81,33.79,33.79,18512.0,32.2388,32.2388,32.2197,32.2197,18512.0
2021-01-12 15:30:00,33.79,33.79,33.74,33.76,22968.0,32.2197,32.2197,32.172,32.1911,22968.0
2021-01-12 15:35:00,33.76,33.76,33.72,33.74,30636.0,32.1911,32.1911,32.1529,32.172,30636.0
2021-01-12 15:40:00,33.76,33.76,33.72,33.73,29664.0,32.1911,32.1911,32.1529,32.1625,29664.0
2021-01-12 15:45:00,33.73,33.77,33.71,33.77,33452.0,32.1625,32.2006,32.1434,32.2006,33452.0
2021-01-12 15:50:00,33.79,33.79,33.72,33.76,63440.0,32.2197,32.2197,32.1529,32.1911,63440.0
2021-01-12 15:55:00,33.76,33.83,33.73,33.73,285020.0,32.1911,32.2578,32.1625,32.1625,285020.0
2021-01-13 09:30:00,33.68,33.77,33.62,33.66,59336.0,32.1148,32.2006,32.0576,32.0957,59336.0
2021-01-13 09:35:00,33.65,33.66,33.59,33.59,13464.0,32.0862,32.0957,32.029,32.029,13464.0
2021-01-13 09:40:00,33.59,33.59,33.57,33.59,4000.0,32.029,32.029,32.0099,32.029,4000.0
2021-01-13 09:45:00,33.59,33.65,33.58,33.61,5600.0,32.029,32.0862,32.0194,32.048,5600.0
2021-01-13 09:50:00,33.59,33.61,33.55,33.57,27228.0,32.029,32.048,31.9908,32.0099,27228.0
2021-01-13 09:55:00,33.56,33.59,33.51,33.56,25592.0,32.0004,32.029,31.9527,32.0004,25592.0
2021-01-13 10:00:00,33.59,33.62,33.48,33.48,22772.0,32.029,32.0576,31.9241,31.9241,22772.0
2021-01-13 10:05:00,33.48,33.63,33.44,33.63,6200.0,31.9241,32.0671,31.8859,32.0671,6200.0
2021-01-13 10:10:00,33.64,33.68,33.64,33.67,8000.0,32.0767,32.1148,32.0767,32.1053,8000.0
2021-01-13 10:15:00,33.68,33.69,33.63,33.67,15624.0,32.1148,32.1243,32.0671,32.1053,15624.0
2021-01-13 10:20:00,33.68,33.7,33.64,33.65,12432.0,32.1148,32.1339,32.0767,32.0862,12432.0
2021-01-13 10:25:00,33.63,33.67,33.62,33.64,15784.0,32.0671,32.1053,32.0576,32.0767,15784.0
2021-01-13 10:30:00,33.67,33.67,33.59,33.59,10188.0,32.1053,32.1053,32.029,32.029,10188.0
2021-01-13 10:35:00,33.61,33.61,33.56,33.56,14636.0,32.048,32.048,32.0004,32.0004,14636.0
2021-01-13 10:40:00,33.57,33.6,33.53,33.55,30124.0,32.0099,32.0385,31.9718,31.9908,30124.0
2021-01-13 10:45:00,33.55,33.57,33.53,33.55,15832.0,31.9908,32.0099,31.9718,31.9908,15832.0
2021-01-13 10:50:00,33.55,33.6,33.52,33.6,11992.0,31.9908,32.0385,31.9622,32.0385,11992.0
2021-01-13 10:55:00,33.62,33.63,33.57,33.58,14404.0,32.0576,32.0671,32.0099,32.0194,14404.0
2021-01-13 11:00:00,33.58,33.59,33.55,33.55,19160.0,32.0194,32.029,31.9908,31.9908,19160.0
2021-01-13 11:05:00,33.56,33.6,33.55,33.58,12160.0,32.0004,32.0385,31.9908,32.0194,12160.0
2021-01-13 11:10:00,33.58,33.59,33.55,33.56,17880.0,32.0194,32.029,31.9908,32.0004,17880.0
2021-01-13 11:15:00,33.56,33.59,33.52,33.57,27780.0,32.0004,32.029,31.9622,32.0099,27780.0
2021-01-13 11:20:00,33.57,33.63,33.57,33.6,11756.0,32.0099,32.0671,32.0099,32.0385,11756.0
2021-01-13 11:25:00,33.6,33.63,33.6,33.6,9576.0,32.0385,32.0671,32.0385,32.0385,9576.0
2021-01-13 11:30:00,33.59,33.61,33.58,33.58,11184.0,32.029,32.048,32.0194,32.0194,11184.0
2021-01-13 11:35:00,33.58,33.59,33.56,33.59,14484.0,32.0194,32.029,32.0004,32.029,14484.0
2021-01-13 11:40:00,33.6,33.62,33.58,33.6,7304.0,32.0385,32.0576,32.0194,32.0385,7304.0
2021-01-13 11:45:00,33.62,33.62,33.57,33.57,11200.0,32.0576,32.0576,32.0099,32.0099,11200.0
2021-01-13 11:50:00,33.58,33.63,33.57,33.57,23000.0,32.0194,32.0671,32.0099,32.0099,23000.0
2021-01-13 11:55:00,33.59,33.6,33.58,33.58,15020.0,32.029,32.0385,32.0194,32.0194,15020.0
2021-01-13 12:00:00,33.59,33.59,33.54,33.55,18356.0,32.029,32.029,31.9813,31.9908,18356.0
2021-01-13 12:05:00,33.55,33.57,33.54,33.56,14424.0,31.9908,32.0099,31.9813,32.0004,14424.0
2021-01-13 12:10:00,33.57,33.58,33.55,33.55,23200.0,32.0099,32.0194,31.9908,31.9908,23200.0
2021-01-13 12:15:00,33.55,33.58,33.55,33.58,5624.0,31.9908,32.0194,31.9908,32.0194,5624.0
2021-01-13 12:20:00,33.58,33.59,33.57,33.58,9108.0,32.0194,32.029,32.0099,32.0194,9108.0
2021-01-13 12:25:00,33.6,33.63,33.6,33.63,2128.0,32.0385,32.0671,32.0385,32.0671,2128.0
2021-01-13 12:30:00,33.63,33.64,33.58,33.58,9456.0,32.0671,32.0767,32.0194,32.0194,9456.0
2021-01-13 12:35:00,33.58,33.6,33.57,33.6,20036.0,32.0194,32.0385,32.0099,32.0385,20036.0
2021-01-13 12:40:00,33.6,33.62,33.6,33.61,8680.0,32.0385,32.0576,32.0385,32.048,8680.0
2021-01-13 12:45:00,33.62,33.65,33.62,33.63,8800.0,32.0576,32.0862,32.0576,32.0671,8800.0
2021-01-13 12:50:00,33.63,33.67,33.63,33.67,6824.0,32.0671,32.1053,32.0671,32.1053,6824.0
2021-01-13 12:55:00,33.68,33.69,33.66,33.68,11148.0,32.1148,32.1243,32.0957,32.1148,11148.0
2021-01-13 13:00:00,33.67,33.68,33.63,33.65,18696.0,32.1053,32.1148,32.0671,32.0862,18696.0
2021-01-13 13:05:00,33.65,33.65,33.63,33.65,13620.0,32.0862,32.0862,32.0671,32.0862,13620.0
2021-01-13 13:10:00,33.65,33.67,33.64,33.67,7688.0,32.0862,32.1053,32.0767,32.1053,7688.0
2021-01-13 13:15:00,33.68,33.68,33.68,33.68,6140.0,32.1148,32.1148,32.1148,32.1148,6140.0
2021-01-13 13:20:00,33.68,33.7,33.68,33.7,1264.0,32.1148,32.1339,32.1148,32.1339,1264.0
2021-01-13 13:25:00,33.69,33.7,33.67,33.67,12484.0,32.1243,32.1339,32.1053,32.1053,12484.0
2021-01-13 13:30:00,33.67,33.67,33.65,33.65,18452.0,32.1053,32.1053,32.0862,32.0862,18452.0
2021-01-13 13:35:00,33.65,33.66,33.62,33.65,25568.0,32.0862,32.0957,32.0576,32.0862,25568.0
2021-01-13 13:40:00,33.65,33.67,33.63,33.63,7556.0,32.0862,32.1053,32.0671,32.0671,7556.0
2021-01-13 13:45:00,33.65,33.71,33.64,33.71,7200.0,32.0862,32.1434,32.0767,32.1434,7200.0
2021-01-13 13:50:00,33.69,33.69,33.65,33.65,8400.0,32.1243,32.1243,32.0862,32.0862,8400.0
2021-01-13 13:55:00,33.66,33.67,33.65,33.66,11044.0,32.0957,32.1053,32.0862,32.0957,11044.0
2021-01-13 14:00:00,33.67,33.71,33.6,33.66,50800.0,32.1053,32.1434,32.0385,32.0957,50800.0
2021-01-13 14:05:00,33.66,33.74,33.66,33.74,9340.0,32.0957,32.172,32.0957,32.172,9340.0
2021-01-13 14:10:00,33.74,33.75,33.72,33.75,12960.0,32.172,32.1815,32.1529,32.1815,12960.0
2021-01-13 14:15:00,33.73,33.74,33.71,33.72,12304.0,32.1625,32.172,32.1434,32.1529,12304.0
2021-01-13 14:20:00,33.71,33.72,33.69,33.7,16672.0,32.1434,32.1529,32.1243,32.1339,16672.0
2021-01-13 14:25:00,33.7,33.71,33.68,33.7,19228.0,32.1339,32.1434,32.1148,32.1339,19228.0
2021-01-13 14:30:00,33.7,33.74,33.7,33.73,5560.0,32.1339,32.172,32.1339,32.1625,5560.0
2021-01-13 14:35:00,33.73,33.74,33.7,33.7,31364.0,32.1625,32.172,32.1339,32.1339,31364.0
2021-01-13 14:40:00,33.7,33.73,33.68,33.69,20456.0,32.1339,32.1625,32.1148,32.1243,20456.0
2021-01-13 14:45:00,33.69,33.7,33.69,33.69,6812.0,32.1243,32.1339,32.1243,32.1243,6812.0
2021-01-13 14:50:00,33.7,33.7,33.68,33.68,10604.0,32.1339,32.1339,32.1148,32.1148,10604.0
2021-01-13 14:55:00,33.67,33.67,33.65,33.66,23412.0,32.1053,32.1053,32.0862,32.0957,23412.0
2021-01-13 15:00:00,33.65,33.68,33.64,33.64,15176.0,32.0862,32.1148,32.0767,32.0767,15176.0
2021-01-13 15:05:00,33.64,33.64,33.61,33.61,10504.0,32.0767,32.0767,32.048,32.048,10504.0
2021-01-13 15:10:00,33.62,33.66,33.6,33.62,18116.0,32.0576,32.0957,32.0385,32.0576,18116.0
2021-01-13 15:15:00,33.62,33.62,33.58,33.59,43236.0,32.0576,32.0576,32.0194,32.029,43236.0
2021-01-13 15:20:00,33.59,33.6,33.58,33.6,24040.0,32.029,32.0385,32.0194,32.0385,24040.0
2021-01-13 15:25:00,33.6,33.6,33.54,33.55,35472.0,32.0385,32.0385,31.9813,31.9908,35472.0
2021-01-13 15:30:00,33.55,33.57,33.51,33.57,26880.0,31.9908,32.0099,31.9527,32.0099,26880.0
2021-01-13 15:35:00,33.57,33.6,33.54,33.59,39116.0,32.0099,32.0385,31.9813,32.029,39116.0
2021-01-13 15:40:00,33.59,33.64,33.59,33.63,56648.0,32.029,32.0767,32.029,32.0671,56648.0
2021-01-13 15:45:00,33.63,33.66,33.62,33.65,56280.0,32.0671,32.0957,32.0576,32.0862,56280.0
2021-01-13 15:50:00,33.66,33.7,33.64,33.66,86628.0,32.0957,32.1339,32.0767,32.0957,86628.0
2021-01-13 15:55:00,33.65,33.69,33.6,33.6,291380.0,32.0862,32.1243,32.0385,32.0385,291380.0
2021-01-14 09:30:00,33.75,33.82,33.51,33.51,71156.0,32.1815,32.2483,31.9527,31.9527,71156.0
2021-01-14 09:35:00,33.53,33.6,33.52,33.6,24252.0,31.9718,32.0385,31.9622,32.0385,24252.0
2021-01-14 09:40:00,33.6,33.6,33.54,33.57,13416.0,32.0385,32.0385,31.9813,32.0099,13416.0
2021-01-14 09:45:00,33.54,33.7,33.54,33.7,21608.0,31.9813,32.1339,31.9813,32.1339,21608.0
2021-01-14 09:50:00,33.7,33.73,33.66,33.67,9200.0,32.1339,32.1625,32.0957,32.1053,9200.0
2021-01-14 09:55:00,33.69,33.7,33.63,33.66,11736.0,32.1243,32.1339,32.0671,32.0957,11736.0
2021-01-14 10:00:00,33.66,33.74,33.66,33.73,8032.0,32.0957,32.172,32.0957,32.1625,8032.0
2021-01-14 10:05:00,33.73,33.74,33.62,33.62,10124.0,32.1625,32.172,32.0576,32.0576,10124.0
2021-01-14 10:10:00,33.64,33.7,33.63,33.7,7600.0,32.0767,32.1339,32.0671,32.1339,7600.0
2021-01-14 10:15:00,33.7,33.74,33.68,33.74,11260.0,32.1339,32.172,32.1148,32.172,11260.0
2021-01-14 10:20:00,33.75,33.79,33.73,33.78,24824.0,32.1815,32.2197,32.1625,32.2101,24824.0
2021-01-14 10:25:00,33.77,33.78,33.74,33.75,9052.0,32.2006,32.2101,32.172,32.1815,9052.0
2021-01-14 10:30:00,33.73,33.75,33.72,33.75,3576.0,32.1625,32.1815,32.1529,32.1815,3576.0
2021-01-14 10:35:00,33.73,33.73,33.66,33.7,14024.0,32.1625,32.1625,32.0957,32.1339,14024.0
2021-01-14 10:40:00,33.71,33.75,33.7,33.7,6184.0,32.1434,32.1815,32.1339,32.1339,6184.0
2021-01-14 10:45:00,33.7,33.7,33.66,33.66,7200.0,32.1339,32.1339,32.0957,32.0957,7200.0
2021-01-14 10:50:00,33.64,33.65,33.61,33.61,9332.0,32.0767,32.0862,32.048,32.048,9332.0
2021-01-14 10:55:00,33.61,33.63,33.54,33.57,26776.0,32.048,32.0671,31.9813,32.0099,26776.0
2021-01-14 11:00:00,33.56,33.56,33.48,33.49,22404.0,32.0004,32.0004,31.9241,31.9336,22404.0
2021-01-14 11:05:00,33.48,33.5,33.42,33.43,72684.0,31.9241,31.9432,31.8669,31.8764,72684.0
2021-01-14 11:10:00,33.45,33.51,33.45,33.49,20288.0,31.8955,31.9527,31.8955,31.9336,20288.0
2021-01-14 11:15:00,33.49,33.54,33.48,33.5,17932.0,31.9336,31.9813,31.9241,31.9432,17932.0
2021-01-14 11:20:00,33.52,33.52,33.46,33.49,13884.0,31.9622,31.9622,31.905,31.9336,13884.0
2021-01-14 11:25:00,33.51,33.52,33.48,33.51,16680.0,31.9527,31.9622,31.9241,31.9527,16680.0
2021-01-14 11:30:00,33.51,33.56,33.5,33.54,13692.0,31.9527,32.0004,31.9432,31.9813,13692.0
2021-01-14 11:35:00,33.54,33.55,33.51,33.52,17692.0,31.9813,31.9908,31.9527,31.9622,17692.0
2021-01-14 11:40:00,33.49,33.56,33.49,33.56,8888.0,31.9336,32.0004,31.9336,32.0004,8888.0
2021-01-14 11:45:00,33.54,33.55,33.52,33.52,9744.0,31.9813,31.9908,31.9622,31.9622,9744.0
2021-01-14 11:50:00,33.52,33.57,33.5,33.57,8452.0,31.9622,32.0099,31.9432,32.0099,8452.0
2021-01-14 11:55:00,33.56,33.59,33.56,33.59,19220.0,32.0004,32.029,32.0004,32.029,19220.0
2021-01-14 12:00:00,33.58,33.6,33.57,33.6,23004.0,32.0194,32.0385,32.0099,32.0385,23004.0
2021-01-14 12:05:00,33.62,33.64,33.59,33.6,11976.0,32.0576,32.0767,32.029,32.0385,11976.0
2021-01-14 12:10:00,33.59,33.6,33.56,33.6,33952.0,32.029,32.0385,32.0004,32.0385,33952.0
2021-01-14 12:15:00,33.59,33.6,33.58,33.58,13488.0,32.029,32.0385,32.0194,32.0194,13488.0
2021-01-14 12:20:00,33.57,33.59,33.56,33.57,13556.0,32.0099,32.029,32.0004,32.0099,13556.0
2021-01-14 12:25:00,33.58,33.59,33.56,33.59,8228.0,32.0194,32.029,32.0004,32.029,8228.0
2021-01-14 12:30:00,33.59,33.59,33.55,33.55,19852.0,32.029,32.029,31.9908,31.9908,19852.0
2021-01-14 12:35:00,33.53,33.55,33.52,33.52,11468.0,31.9718,31.9908,31.9622,31.9622,11468.0
2021-01-14 12:40:00,33.53,33.55,33.52,33.53,13780.0,31.9718,31.9908,31.9622,31.9718,13780.0
2021-01-14 12:45:00,33.53,33.53,33.49,33.53,14948.0,31.9718,31.9718,31.9336,31.9718,14948.0
2021-01-14 12:50:00,33.54,33.55,33.53,33.55,3936.0,31.9813,31.9908,31.9718,31.9908,3936.0
2021-01-14 12:55:00,33.54,33.55,33.52,33.52,4636.0,31.9813,31.9908,31.9622,31.9622,4636.0
2021-01-14 13:00:00,33.5,33.5,33.48,33.5,11796.0,31.9432,31.9432,31.9241,31.9432,11796.0
2021-01-14 13:05:00,33.51,33.51,33.5,33.5,2000.0,31.9527,31.9527,31.9432,31.9432,2000.0
2021-01-14 13:10:00,33.51,33.51,33.49,33.49,11520.0,31.9527,31.9527,31.9336,31.9336,11520.0
2021-01-14 13:15:00,33.49,33.49,33.46,33.46,11360.0,31.9336,31.9336,31.905,31.905,11360.0
2021-01-14 13:20:00,33.46,33.51,33.45,33.51,11812.0,31.905,31.9527,31.8955,31.9527,11812.0
2021-01-14 13:25:00,33.49,33.51,33.48,33.51,11624.0,31.9336,31.9527,31.9241,31.9527,11624.0
2021-01-14 13:30:00,33.49,33.52,33.49,33.52,12140.0,31.9336,31.9622,31.9336,31.9622,12140.0
2021-01-14 13:35:00,33.51,33.55,33.51,33.55,5104.0,31.9527,31.9908,31.9527,31.9908,5104.0
2021-01-14 13:40:00,33.55,33.62,33.55,33.61,6000.0,31.9908,32.0576,31.9908,32.048,6000.0
2021-01-14 13:45:00,33.61,33.62,33.58,33.59,14644.0,32.048,32.0576,32.0194,32.029,14644.0
2021-01-14 13:50:00,33.6,33.6,33.58,33.58,16212.0,32.0385,32.0385,32.0194,32.0194,16212.0
2021-01-14 13:55:00,33.57,33.59,33.56,33.56,11276.0,32.0099,32.029,32.0004,32.0004,11276.0
2021-01-14 14:00:00,33.57,33.6,33.57,33.6,4576.0,32.0099,32.0385,32.0099,32.0385,4576.0
2021-01-14 14:05:00,33.6,33.63,33.6,33.62,7396.0,32.0385,32.0671,32.0385,32.0576,7396.0
2021-01-14 14:10:00,33.62,33.63,33.6,33.63,20324.0,32.0576,32.0671,32.0385,32.0671,20324.0
2021-01-14 14:15:00,33.65,33.68,33.65,33.68,20140.0,32.0862,32.1148,32.0862,32.1148,20140.0
2021-01-14 14:20:00,33.68,33.68,33.66,33.68,7444.0,32.1148,32.1148,32.0957,32.1148,7444.0
2021-01-14 14:25:00,33.68,33.68,33.65,33.65,9320.0,32.1148,32.1148,32.0862,32.0862,9320.0
2021-01-14 14:30:00,33.66,33.67,33.66,33.67,2772.0,32.0957,32.1053,32.0957,32.1053,2772.0
2021-01-14 14:35:00,33.66,33.7,33.66,33.7,10216.0,32.0957,32.1339,32.0957,32.1339,10216.0
2021-01-14 14:40:00,33.69,33.69,33.66,33.67,23320.0,32.1243,32.1243,32.0957,32.1053,23320.0
2021-01-14 14:45:00,33.68,33.69,33.63,33.63,28896.0,32.1148,32.1243,32.0671,32.0671,28896.0
2021-01-14 14:50:00,33.63,33.63,33.56,33.58,28244.0,32.0671,32.0671,32.0004,32.0194,28244.0
2021-01-14 14:55:00,33.58,33.6,33.57,33.59,14240.0,32.0194,32.0385,32.0099,32.029,14240.0
2021-01-14 15:00:00,33.6,33.62,33.6,33.62,19148.0,32.0385,32.0576,32.0385,32.0576,19148.0
2021-01-14 15:05:00,33.62,33.63,33.58,33.6,22004.0,32.0576,32.0671,32.0194,32.0385,22004.0
2021-01-14 15:10:00,33.6,33.61,33.57,33.57,11844.0,32.0385,32.048,32.0099,32.0099,11844.0
2021-01-14 15:15:00,33.57,33.58,33.5,33.51,18524.0,32.0099,32.0194,31.9432,31.9527,18524.0
2021-01-14 15:20:00,33.51,33.58,33.49,33.55,27792.0,31.9527,32.0194,31.9336,31.9908,27792.0
2021-01-14 15:25:00,33.54,33.55,33.51,33.55,17676.0,31.9813,31.9908,31.9527,31.9908,17676.0
2021-01-14 15:30:00,33.55,33.59,33.52,33.55,44648.0,31.9908,32.029,31.9622,31.9908,44648.0
2021-01-14 15:35:00,33.55,33.6,33.54,33.58,28080.0,31.9908,32.0385,31.9813,32.0194,28080.0
2021-01-14 15:40:00,33.58,33.58,33.53,33.54,29420.0,32.0194,32.0194,31.9718,31.9813,29420.0
2021-01-14 15:45:00,33.53,33.55,33.5,33.5,51584.0,31.9718,31.9908,31.9432,31.9432,51584.0
2021-01-14 15:50:00,33.51,33.51,33.43,33.44,83924.0,31.9527,31.9527,31.8764,31.8859,83924.0
2021-01-14 15:55:00,33.45,33.49,33.43,33.47,285852.0,31.8955,31.9336,31.8764,31.9146,285852.0
2021-01-15 09:30:00,33.29,33.39,33.13,33.13,479184.0,31.7429,31.8383,31.5904,31.5904,479184.0
2021-01-15 09:35:00,33.15,33.15,32.87,32.92,30860.0,31.6094,31.6094,31.3424,31.3901,30860.0
2021-01-15 09:40:00,32.88,33.04,32.86,33.04,31324.0,31.352,31.5045,31.3329,31.5045,31324.0
2021-01-15 09:45:00,32.98,33.08,32.96,33.08,13640.0,31.4473,31.5427,31.4283,31.5427,13640.0
2021-01-15 09:50:00,33.09,33.1,33.01,33.01,8156.0,31.5522,31.5618,31.4759,31.4759,8156.0
2021-01-15 09:55:00,33.01,33.04,32.96,33.04,8500.0,31.4759,31.5045,31.4283,31.5045,8500.0
2021-01-15 10:00:00,33.02,33.03,32.94,33.01,26060.0,31.4855,31.495,31.4092,31.4759,26060.0
2021-01-15 10:05:00,33.01,33.01,32.92,32.97,80508.0,31.4759,31.4759,31.3901,31.4378,80508.0
2021-01-15 10:10:00,32.95,33.04,32.95,32.95,47164.0,31.4187,31.5045,31.4187,31.4187,47164.0
2021-01-15 10:15:00,32.95,32.95,32.85,32.91,16000.0,31.4187,31.4187,31.3234,31.3806,16000.0
2021-01-15 10:20:00,32.87,32.87,32.79,32.8,13960.0,31.3424,31.3424,31.2662,31.2757,13960.0
2021-01-15 10:25:00,32.81,32.85,32.74,32.76,29356.0,31.2852,31.3234,31.2185,31.2376,29356.0
2021-01-15 10:30:00,32.77,32.82,32.73,32.82,53184.0,31.2471,31.2948,31.2089,31.2948,53184.0
2021-01-15 10:35:00,32.81,32.92,32.8,32.92,25756.0,31.2852,31.3901,31.2757,31.3901,25756.0
2021-01-15 10:40:00,32.93,32.95,32.92,32.95,10328.0,31.3997,31.4187,31.3901,31.4187,10328.0
2021-01-15 10:45:00,32.96,32.97,32.88,32.88,12204.0,31.4283,31.4378,31.352,31.352,12204.0
2021-01-15 10:50:00,32.87,32.96,32.87,32.92,11336.0,31.3424,31.4283,31.3424,31.3901,11336.0
2021-01-15 10:55:00,32.9,32.91,32.88,32.9,4516.0,31.371,31.3806,31.352,31.371,4516.0
2021-01-15 11:00:00,32.9,32.9,32.85,32.86,12828.0,31.371,31.371,31.3234,31.3329,12828.0
2021-01-15 11:05:00,32.86,32.86,32.8,32.83,16920.0,31.3329,31.3329,31.2757,31.3043,16920.0
2021-01-15 11:10:00,32.83,32.9,32.81,32.89,12948.0,31.3043,31.371,31.2852,31.3615,12948.0
2021-01-15 11:15:00,32.9,32.9,32.83,32.9,12400.0,31.371,31.371,31.3043,31.371,12400.0
2021-01-15 11:20:00,32.9,32.92,32.89,32.92,58100.0,31.371,31.3901,31.3615,31.3901,58100.0
2021-01-15 11:25:00,32.94,32.98,32.93,32.98,13944.0,31.4092,31.4473,31.3997,31.4473,13944.0
2021-01-15 11:30:00,32.99,33.02,32.98,33.02,10652.0,31.4569,31.4855,31.4473,31.4855,10652.0
2021-01-15 11:35:00,33.02,33.04,32.97,32.97,27812.0,31.4855,31.5045,31.4378,31.4378,27812.0
2021-01-15 11:40:00,32.98,32.98,32.94,32.94,12996.0,31.4473,31.4473,31.4092,31.4092,12996.0
2021-01-15 11:45:00,32.93,32.95,32.91,32.92,9688.0,31.3997,31.4187,31.3806,31.3901,9688.0
2021-01-15 11:50:00,32.9,32.92,32.88,32.89,64968.0,31.371,31.3901,31.352,31.3615,64968.0
2021-01-15 11:55:00,32.89,32.96,32.89,32.94,15844.0,31.3615,31.4283,31.3615,31.4092,15844.0
2021-01-15 12:00:00,32.94,32.94,32.9,32.93,13952.0,31.4092,31.4092,31.371,31.3997,13952.0
2021-01-15 12:05:00,32.95,32.95,32.9,32.9,11224.0,31.4187,31.4187,31.371,31.371,11224.0
2021-01-15 12:10:00,32.9,32.91,32.88,32.9,16024.0,31.371,31.3806,31.352,31.371,16024.0
2021-01-15 12:15:00,32.89,32.94,32.89,32.93,7332.0,31.3615,31.4092,31.3615,31.3997,7332.0
2021-01-15 12:20:00,32.92,32.92,32.89,32.91,18324.0,31.3901,31.3901,31.3615,31.3806,18324.0
2021-01-15 12:25:00,32.9,32.91,32.88,32.88,9104.0,31.371,31.3806,31.352,31.352,9104.0
2021-01-15 12:30:00,32.87,32.94,32.87,32.88,15892.0,31.3424,31.4092,31.3424,31.352,15892.0
2021-01-15 12:35:00,32.88,32.92,32.88,32.92,6792.0,31.352,31.3901,31.352,31.3901,6792.0
2021-01-15 12:40:00,32.92,32.94,32.92,32.92,37020.0,31.3901,31.4092,31.3901,31.3901,37020.0
2021-01-15 12:45:00,32.92,32.95,32.88,32.95,45060.0,31.3901,31.4187,31.352,31.4187,45060.0
2021-01-15 12:50:00,32.94,32.94,32.9,32.92,12624.0,31.4092,31.4092,31.371,31.3901,12624.0
2021-01-15 12:55:00,32.92,32.92,32.89,32.91,18628.0,31.3901,31.3901,31.3615,31.3806,18628.0
2021-01-15 13:00:00,32.91,32.91,32.85,32.86,8892.0,31.3806,31.3806,31.3234,31.3329,8892.0
2021-01-15 13:05:00,32.85,32.86,32.84,32.86,8744.0,31.3234,31.3329,31.3138,31.3329,8744.0
2021-01-15 13:10:00,32.86,32.87,32.85,32.87,9916.0,31.3329,31.3424,31.3234,31.3424,9916.0
2021-01-15 13:15:00,32.89,32.92,32.88,32.9,23100.0,31.3615,31.3901,31.352,31.371,23100.0
2021-01-15 13:20:00,32.92,32.92,32.88,32.89,35644.0,31.3901,31.3901,31.352,31.3615,35644.0
2021-01-15 13:25:00,32.89,32.9,32.87,32.87,12336.0,31.3615,31.371,31.3424,31.3424,12336.0
2021-01-15 13:30:00,32.86,32.88,32.84,32.85,10960.0,31.3329,31.352,31.3138,31.3234,10960.0
2021-01-15 13:35:00,32.84,32.86,32.82,32.86,12052.0,31.3138,31.3329,31.2948,31.3329,12052.0
2021-01-15 13:40:00,32.85,32.86,32.83,32.85,18396.0,31.3234,31.3329,31.3043,31.3234,18396.0
2021-01-15 13:45:00,32.85,32.88,32.84,32.85,32384.0,31.3234,31.352,31.3138,31.3234,32384.0
2021-01-15 13:50:00,32.85,32.86,32.83,32.85,11400.0,31.3234,31.3329,31.3043,31.3234,11400.0
2021-01-15 13:55:00,32.84,32.91,32.83,32.9,31956.0,31.3138,31.3806,31.3043,31.371,31956.0
2021-01-15 14:00:00,32.9,32.93,32.9,32.92,19508.0,31.371,31.3997,31.371,31.3901,19508.0
2021-01-15 14:05:00,32.93,32.94,32.92,32.92,9180.0,31.3997,31.4092,31.3901,31.3901,9180.0
2021-01-15 14:10:00,32.92,32.92,32.88,32.88,55832.0,31.3901,31.3901,31.352,31.352,55832.0
2021-01-15 14:15:00,32.88,32.91,32.87,32.88,16984.0,31.352,31.3806,31.3424,31.352,16984.0
2021-01-15 14:20:00,32.87,32.89,32.86,32.89,11468.0,31.3424,31.3615,31.3329,31.3615,11468.0
2021-01-15 14:25:00,32.9,32.95,32.9,32.95,10588.0,31.371,31.4187,31.371,31.4187,10588.0
2021-01-15 14:30:00,32.97,33.01,32.97,33.01,14204.0,31.4378,31.4759,31.4378,31.4759,14204.0
2021-01-15 14:35:00,33.01,33.04,33.0,33.04,17244.0,31.4759,31.5045,31.4664,31.5045,17244.0
2021-01-15 14:40:00,33.03,33.05,33.01,33.03,15572.0,31.495,31.5141,31.4759,31.495,15572.0
2021-01-15 14:45:00,33.04,33.06,33.03,33.06,13748.0,31.5045,31.5236,31.495,31.5236,13748.0
2021-01-15 14:50:00,33.04,33.05,33.01,33.02,14140.0,31.5045,31.5141,31.4759,31.4855,14140.0
2021-01-15 14:55:00,33.0,33.01,32.97,33.0,10780.0,31.4664,31.4759,31.4378,31.4664,10780.0
2021-01-15 15:00:00,33.01,33.02,32.99,33.01,24904.0,31.4759,31.4855,31.4569,31.4759,24904.0
2021-01-15 15:05:00,33.0,33.01,32.94,32.95,17440.0,31.4664,31.4759,31.4092,31.4187,17440.0
2021-01-15 15:10:00,32.96,33.06,32.96,33.05,16092.0,31.4283,31.5236,31.4283,31.5141,16092.0
2021-01-15 15:15:00,33.05,33.09,33.05,33.07,22916.0,31.5141,31.5522,31.5141,31.5331,22916.0
2021-01-15 15:20:00,33.06,33.07,33.02,33.03,23904.0,31.5236,31.5331,31.4855,31.495,23904.0
2021-01-15 15:25:00,33.02,33.03,32.96,32.97,25764.0,31.4855,31.495,31.4283,31.4378,25764.0
2021-01-15 15:30:00,32.96,32.96,32.9,32.92,40876.0,31.4283,31.4283,31.371,31.3901,40876.0
2021-01-15 15:35:00,32.92,32.95,32.9,32.93,36304.0,31.3901,31.4187,31.371,31.3997,36304.0
2021-01-15 15:40:00,32.94,33.0,32.9,32.9,40220.0,31.4092,31.4664,31.371,31.371,40220.0
2021-01-15 15:45:00,32.9,32.93,32.81,32.85,90172.0,31.371,31.3997,31.2852,31.3234,90172.0
2021-01-15 15:50:00,32.85,32.87,32.82,32.85,69552.0,31.3234,31.3424,31.2948,31.3234,69552.0
2021-01-15 15:55:00,32.85,32.95,32.84,32.92,238800.0,31.3234,31.4187,31.3138,31.3901,238800.0
2021-01-19 09:30:00,33.33,33.39,33.03,33.17,171944.0,31.7811,31.8383,31.495,31.6285,171944.0
2021-01-19 09:35:00,33.18,33.21,33.05,33.12,69528.0,31.638,31.6666,31.5141,31.5808,69528.0
2021-01-19 09:40:00,33.1,33.17,33.08,33.17,28952.0,31.5618,31.6285,31.5427,31.6285,28952.0
2021-01-19 09:45:00,33.17,33.24,33.16,33.18,22972.0,31.6285,31.6952,31.619,31.638,22972.0
2021-01-19 09:50:00,33.2,33.21,33.17,33.19,19824.0,31.6571,31.6666,31.6285,31.6476,19824.0
2021-01-19 09:55:00,33.2,33.28,33.17,33.25,153872.0,31.6571,31.7334,31.6285,31.7048,153872.0
2021-01-19 10:00:00,33.27,33.35,33.26,33.34,45936.0,31.7239,31.8001,31.7143,31.7906,45936.0
2021-01-19 10:05:00,33.34,33.38,33.32,33.32,30792.0,31.7906,31.8287,31.7715,31.7715,30792.0
2021-01-19 10:10:00,33.32,33.38,33.31,33.38,31380.0,31.7715,31.8287,31.762,31.8287,31380.0
2021-01-19 10:15:00,33.37,33.38,33.31,33.35,31320.0,31.8192,31.8287,31.762,31.8001,31320.0
2021-01-19 10:20:00,33.33,33.4,33.29,33.29,44968.0,31.7811,31.8478,31.7429,31.7429,44968.0
2021-01-19 10:25:00,33.28,33.29,33.18,33.24,66256.0,31.7334,31.7429,31.638,31.6952,66256.0
2021-01-19 10:30:00,33.24,33.29,33.24,33.27,18024.0,31.6952,31.7429,31.6952,31.7239,18024.0
2021-01-19 10:35:00,33.26,33.26,33.19,33.19,14604.0,31.7143,31.7143,31.6476,31.6476,14604.0
2021-01-19 10:40:00,33.2,33.2,33.15,33.16,48448.0,31.6571,31.6571,31.6094,31.619,48448.0
2021-01-19 10:45:00,33.16,33.19,33.15,33.15,11864.0,31.619,31.6476,31.6094,31.6094,11864.0
2021-01-19 10:50:00,33.16,33.18,33.09,33.1,14132.0,31.619,31.638,31.5522,31.5618,14132.0
2021-01-19 10:55:00,33.09,33.13,33.05,33.05,47440.0,31.5522,31.5904,31.5141,31.5141,47440.0
2021-01-19 11:00:00,33.07,33.12,33.07,33.1,19908.0,31.5331,31.5808,31.5331,31.5618,19908.0
2021-01-19 11:05:00,33.09,33.09,32.98,32.99,38276.0,31.5522,31.5522,31.4473,31.4569,38276.0
2021-01-19 11:10:00,32.98,33.02,32.98,32.99,33628.0,31.4473,31.4855,31.4473,31.4569,33628.0
2021-01-19 11:15:00,32.97,33.0,32.88,33.0,147524.0,31.4378,31.4664,31.352,31.4664,147524.0
2021-01-19 11:20:00,33.01,33.07,32.98,32.99,25560.0,31.4759,31.5331,31.4473,31.4569,25560.0
2021-01-19 11:25:00,32.99,33.0,32.95,32.95,19648.0,31.4569,31.4664,31.4187,31.4187,19648.0
2021-01-19 11:30:00,32.96,32.96,32.89,32.9,22256.0,31.4283,31.4283,31.3615,31.371,22256.0
2021-01-19 11:35:00,32.91,32.92,32.89,32.92,16564.0,31.3806,31.3901,31.3615,31.3901,16564.0
2021-01-19 11:40:00,32.93,32.93,32.91,32.91,12804.0,31.3997,31.3997,31.3806,31.3806,12804.0
2021-01-19 11:45:00,32.91,32.96,32.9,32.93,8800.0,31.3806,31.4283,31.371,31.3997,8800.0
2021-01-19 11:50:00,32.93,32.98,32.92,32.98,17216.0,31.3997,31.4473,31.3901,31.4473,17216.0
2021-01-19 11:55:00,32.99,32.99,32.92,32.92,33228.0,31.4569,31.4569,31.3901,31.3901,33228.0
2021-01-19 12:00:00,32.92,32.94,32.89,32.91,19108.0,31.3901,31.4092,31.3615,31.3806,19108.0
2021-01-19 12:05:00,32.91,32.92,32.88,32.88,20780.0,31.3806,31.3901,31.352,31.352,20780.0
2021-01-19 12:10:00,32.88,32.95,32.88,32.95,11768.0,31.352,31.4187,31.352,31.4187,11768.0
2021-01-19 12:15:00,32.95,32.95,32.91,32.92,23168.0,31.4187,31.4187,31.3806,31.3901,23168.0
2021-01-19 12:20:00,32.91,32.92,32.89,32.91,16392.0,31.3806,31.3901,31.3615,31.3806,16392.0
2021-01-19 12:25:00,32.91,32.91,32.88,32.88,14184.0,31.3806,31.3806,31.352,31.352,14184.0
2021-01-19 12:30:00,32.88,32.9,32.88,32.88,18800.0,31.352,31.371,31.352,31.352,18800.0
2021-01-19 12:35:00,32.89,32.89,32.84,32.84,16236.0,31.3615,31.3615,31.3138,31.3138,16236.0
2021-01-19 12:40:00,32.84,32.94,32.83,32.94,29196.0,31.3138,31.4092,31.3043,31.4092,29196.0
2021-01-19 12:45:00,32.95,32.95,32.92,32.92,28276.0,31.4187,31.4187,31.3901,31.3901,28276.0
2021-01-19 12:50:00,32.92,32.92,32.88,32.9,17928.0,31.3901,31.3901,31.352,31.371,17928.0
2021-01-19 12:55:00,32.89,32.91,32.89,32.9,20356.0,31.3615,31.3806,31.3615,31.371,20356.0
2021-01-19 13:00:00,32.9,32.95,32.89,32.94,22940.0,31.371,31.4187,31.3615,31.4092,22940.0
2021-01-19 13:05:00,32.94,33.01,32.94,33.0,38884.0,31.4092,31.4759,31.4092,31.4664,38884.0
2021-01-19 13:10:00,33.0,33.02,33.0,33.0,24732.0,31.4664,31.4855,31.4664,31.4664,24732.0
2021-01-19 13:15:00,32.99,33.0,32.98,32.98,17360.0,31.4569,31.4664,31.4473,31.4473,17360.0
2021-01-19 13:20:00,32.98,33.0,32.97,32.99,17984.0,31.4473,31.4664,31.4378,31.4569,17984.0
2021-01-19 13:25:00,32.99,33.02,32.99,32.99,16360.0,31.4569,31.4855,31.4569,31.4569,16360.0
2021-01-19 13:30:00,32.99,33.0,32.98,32.99,19752.0,31.4569,31.4664,31.4473,31.4569,19752.0
2021-01-19 13:35:00,33.0,33.03,33.0,33.02,11680.0,31.4664,31.495,31.4664,31.4855,11680.0
2021-01-19 13:40:00,33.01,33.02,32.99,33.0,12800.0,31.4759,31.4855,31.4569,31.4664,12800.0
2021-01-19 13:45:00,33.01,33.02,32.99,33.02,15320.0,31.4759,31.4855,31.4569,31.4855,15320.0
2021-01-19 13:50:00,33.02,33.06,33.02,33.05,27128.0,31.4855,31.5236,31.4855,31.5141,27128.0
2021-01-19 13:55:00,33.05,33.07,33.05,33.06,14400.0,31.5141,31.5331,31.5141,31.5236,14400.0
2021-01-19 14:00:00,33.06,33.07,33.04,33.06,23908.0,31.5236,31.5331,31.5045,31.5236,23908.0
2021-01-19 14:05:00,33.06,33.09,33.05,33.09,17648.0,31.5236,31.5522,31.5141,31.5522,17648.0
2021-01-19 14:10:00,33.09,33.1,33.08,33.1,11740.0,31.5522,31.5618,31.5427,31.5618,11740.0
2021-01-19 14:15:00,33.1,33.12,33.09,33.12,13760.0,31.5618,31.5808,31.5522,31.5808,13760.0
2021-01-19 14:20:00,33.12,33.15,33.12,33.13,17528.0,31.5808,31.6094,31.5808,31.5904,17528.0
2021-01-19 14:25:00,33.14,33.16,33.12,33.13,26572.0,31.5999,31.619,31.5808,31.5904,26572.0
2021-01-19 14:30:00,33.13,33.17,33.11,33.13,22516.0,31.5904,31.6285,31.5713,31.5904,22516.0
2021-01-19 14:35:00,33.14,33.14,33.12,33.13,14404.0,31.5999,31.5999,31.5808,31.5904,14404.0
2021-01-19 14:40:00,33.13,33.14,33.1,33.11,10984.0,31.5904,31.5999,31.5618,31.5713,10984.0
2021-01-19 14:45:00,33.1,33.12,33.09,33.12,15748.0,31.5618,31.5808,31.5522,31.5808,15748.0
2021-01-19 14:50:00,33.12,33.13,33.1,33.11,11368.0,31.5808,31.5904,31.5618,31.5713,11368.0
2021-01-19 14:55:00,33.12,33.14,33.1,33.11,47000.0,31.5808,31.5999,31.5618,31.5713,47000.0
2021-01-19 15:00:00,33.1,33.12,33.08,33.1,22264.0,31.5618,31.5808,31.5427,31.5618,22264.0
2021-01-19 15:05:00,33.09,33.1,33.07,33.1,23176.0,31.5522,31.5618,31.5331,31.5618,23176.0
2021-01-19 15:10:00,33.09,33.1,33.09,33.1,16720.0,31.5522,31.5618,31.5522,31.5618,16720.0
2021-01-19 15:15:00,33.1,33.1,33.09,33.09,16292.0,31.5618,31.5618,31.5522,31.5522,16292.0
2021-01-19 15:20:00,33.1,33.1,33.06,33.06,19588.0,31.5618,31.5618,31.5236,31.5236,19588.0
2021-01-19 15:25:00,33.07,33.09,33.07,33.07,20376.0,31.5331,31.5522,31.5331,31.5331,20376.0
2021-01-19 15:30:00,33.09,33.12,33.08,33.12,20408.0,31.5522,31.5808,31.5427,31.5808,20408.0
2021-01-19 15:35:00,33.12,33.13,33.11,33.13,41240.0,31.5808,31.5904,31.5713,31.5904,41240.0
2021-01-19 15:40:00,33.12,33.15,33.11,33.15,26972.0,31.5808,31.6094,31.5713,31.6094,26972.0
2021-01-19 15:45:00,33.15,33.15,33.1,33.11,35468.0,31.6094,31.6094,31.5618,31.5713,35468.0
2021-01-19 15:50:00,33.11,33.14,33.11,33.12,69736.0,31.5713,31.5999,31.5713,31.5808,69736.0
2021-01-19 15:55:00,33.13,33.14,33.09,33.09,159256.0,31.5904,31.5999,31.5522,31.5522,159256.0
2021-01-20 09:30:00,33.41,33.54,33.35,33.35,140616.0,31.8573,31.9813,31.8001,31.8001,140616.0
2021-01-20 09:35:00,33.35,33.44,33.32,33.32,19360.0,31.8001,31.8859,31.7715,31.7715,19360.0
2021-01-20 09:40:00,33.3,33.32,33.25,33.32,21360.0,31.7525,31.7715,31.7048,31.7715,21360.0
2021-01-20 09:45:00,33.28,33.34,33.25,33.34,17100.0,31.7334,31.7906,31.7048,31.7906,17100.0
2021-01-20 09:50:00,33.33,33.45,33.28,33.42,37780.0,31.7811,31.8955,31.7334,31.8669,37780.0
2021-01-20 09:55:00,33.38,33.42,33.33,33.38,12720.0,31.8287,31.8669,31.7811,31.8287,12720.0
2021-01-20 10:00:00,33.4,33.42,33.37,33.38,5600.0,31.8478,31.8669,31.8192,31.8287,5600.0
2021-01-20 10:05:00,33.4,33.49,33.39,33.41,16276.0,31.8478,31.9336,31.8383,31.8573,16276.0
2021-01-20 10:10:00,33.4,33.41,33.38,33.41,11652.0,31.8478,31.8573,31.8287,31.8573,11652.0
2021-01-20 10:15:00,33.39,33.46,33.39,33.4,16588.0,31.8383,31.905,31.8383,31.8478,16588.0
2021-01-20 10:20:00,33.4,33.41,33.39,33.39,2000.0,31.8478,31.8573,31.8383,31.8383,2000.0
2021-01-20 10:25:00,33.41,33.41,33.33,33.35,15492.0,31.8573,31.8573,31.7811,31.8001,15492.0
2021-01-20 10:30:00,33.35,33.39,33.33,33.39,5200.0,31.8001,31.8383,31.7811,31.8383,5200.0
2021-01-20 10:35:00,33.41,33.43,33.41,33.43,2800.0,31.8573,31.8764,31.8573,31.8764,2800.0
2021-01-20 10:40:00,33.44,33.44,33.36,33.36,15152.0,31.8859,31.8859,31.8097,31.8097,15152.0
2021-01-20 10:45:00,33.37,33.38,33.32,33.33,26704.0,31.8192,31.8287,31.7715,31.7811,26704.0
2021-01-20 10:50:00,33.35,33.44,33.35,33.43,8384.0,31.8001,31.8859,31.8001,31.8764,8384.0
2021-01-20 10:55:00,33.44,33.45,33.37,33.38,14136.0,31.8859,31.8955,31.8192,31.8287,14136.0
2021-01-20 11:00:00,33.38,33.39,33.32,33.35,14672.0,31.8287,31.8383,31.7715,31.8001,14672.0
2021-01-20 11:05:00,33.33,33.35,33.3,33.31,33324.0,31.7811,31.8001,31.7525,31.762,33324.0
2021-01-20 11:10:00,33.32,33.38,33.32,33.37,17788.0,31.7715,31.8287,31.7715,31.8192,17788.0
2021-01-20 11:15:00,33.36,33.41,33.35,33.41,16484.0,31.8097,31.8573,31.8001,31.8573,16484.0
2021-01-20 11:20:00,33.4,33.49,33.38,33.43,37808.0,31.8478,31.9336,31.8287,31.8764,37808.0
2021-01-20 11:25:00,33.41,33.43,33.4,33.41,8400.0,31.8573,31.8764,31.8478,31.8573,8400.0
2021-01-20 11:30:00,33.4,33.45,33.37,33.45,16292.0,31.8478,31.8955,31.8192,31.8955,16292.0
2021-01-20 11:35:00,33.45,33.47,33.43,33.47,15004.0,31.8955,31.9146,31.8764,31.9146,15004.0
2021-01-20 11:40:00,33.48,33.54,33.46,33.53,20496.0,31.9241,31.9813,31.905,31.9718,20496.0
2021-01-20 11:45:00,33.52,33.56,33.52,33.55,12232.0,31.9622,32.0004,31.9622,31.9908,12232.0
2021-01-20 11:50:00,33.55,33.55,33.52,33.53,17076.0,31.9908,31.9908,31.9622,31.9718,17076.0
2021-01-20 11:55:00,33.49,33.5,33.47,33.49,10192.0,31.9336,31.9432,31.9146,31.9336,10192.0
2021-01-20 12:00:00,33.52,33.58,33.52,33.56,12136.0,31.9622,32.0194,31.9622,32.0004,12136.0
2021-01-20 12:05:00,33.56,33.58,33.55,33.55,8608.0,32.0004,32.0194,31.9908,31.9908,8608.0
2021-01-20 12:10:00,33.54,33.56,33.52,33.54,14148.0,31.9813,32.0004,31.9622,31.9813,14148.0
2021-01-20 12:15:00,33.54,33.56,33.54,33.54,16864.0,31.9813,32.0004,31.9813,31.9813,16864.0
2021-01-20 12:20:00,33.55,33.56,33.49,33.53,13312.0,31.9908,32.0004,31.9336,31.9718,13312.0
2021-01-20 12:25:00,33.52,33.56,33.51,33.56,43876.0,31.9622,32.0004,31.9527,32.0004,43876.0
2021-01-20 12:30:00,33.56,33.57,33.52,33.53,15108.0,32.0004,32.0099,31.9622,31.9718,15108.0
2021-01-20 12:35:00,33.53,33.54,33.52,33.52,6492.0,31.9718,31.9813,31.9622,31.9622,6492.0
2021-01-20 12:40:00,33.51,33.54,33.5,33.54,6196.0,31.9527,31.9813,31.9432,31.9813,6196.0
2021-01-20 12:45:00,33.54,33.56,33.53,33.54,8408.0,31.9813,32.0004,31.9718,31.9813,8408.0
2021-01-20 12:50:00,33.54,33.58,33.54,33.58,4936.0,31.9813,32.0194,31.9813,32.0194,4936.0
2021-01-20 12:55:00,33.57,33.57,33.53,33.54,16452.0,32.0099,32.0099,31.9718,31.9813,16452.0
2021-01-20 13:00:00,33.55,33.59,33.53,33.57,13184.0,31.9908,32.029,31.9718,32.0099,13184.0
2021-01-20 13:05:00,33.58,33.58,33.56,33.56,14536.0,32.0194,32.0194,32.0004,32.0004,14536.0
2021-01-20 13:10:00,33.56,33.56,33.53,33.55,27176.0,32.0004,32.0004,31.9718,31.9908,27176.0
2021-01-20 13:15:00,33.57,33.57,33.55,33.55,7748.0,32.0099,32.0099,31.9908,31.9908,7748.0
2021-01-20 13:20:00,33.54,33.55,33.5,33.5,15188.0,31.9813,31.9908,31.9432,31.9432,15188.0
2021-01-20 13:25:00,33.51,33.56,33.51,33.52,11964.0,31.9527,32.0004,31.9527,31.9622,11964.0
2021-01-20 13:30:00,33.52,33.55,33.52,33.55,7900.0,31.9622,31.9908,31.9622,31.9908,7900.0
2021-01-20 13:35:00,33.55,33.57,33.55,33.55,13572.0,31.9908,32.0099,31.9908,31.9908,13572.0
2021-01-20 13:40:00,33.55,33.56,33.54,33.54,9764.0,31.9908,32.0004,31.9813,31.9813,9764.0
2021-01-20 13:45:00,33.54,33.55,33.47,33.47,19228.0,31.9813,31.9908,31.9146,31.9146,19228.0
2021-01-20 13:50:00,33.46,33.48,33.46,33.47,9572.0,31.905,31.9241,31.905,31.9146,9572.0
2021-01-20 13:55:00,33.47,33.48,33.47,33.47,20348.0,31.9146,31.9241,31.9146,31.9146,20348.0
2021-01-20 14:00:00,33.46,33.47,33.45,33.45,12000.0,31.905,31.9146,31.8955,31.8955,12000.0
2021-01-20 14:05:00,33.46,33.46,33.39,33.39,24632.0,31.905,31.905,31.8383,31.8383,24632.0
2021-01-20 14:10:00,33.39,33.39,33.33,33.37,21468.0,31.8383,31.8383,31.7811,31.8192,21468.0
2021-01-20 14:15:00,33.37,33.37,33.35,33.36,8904.0,31.8192,31.8192,31.8001,31.8097,8904.0
2021-01-20 14:20:00,33.37,33.37,33.32,33.34,31556.0,31.8192,31.8192,31.7715,31.7906,31556.0
2021-01-20 14:25:00,33.35,33.38,33.35,33.37,8292.0,31.8001,31.8287,31.8001,31.8192,8292.0
2021-01-20 14:30:00,33.37,33.39,33.36,33.39,11316.0,31.8192,31.8383,31.8097,31.8383,11316.0
2021-01-20 14:35:00,33.4,33.43,33.4,33.42,10000.0,31.8478,31.8764,31.8478,31.8669,10000.0
2021-01-20 14:40:00,33.42,33.42,33.4,33.4,10004.0,31.8669,31.8669,31.8478,31.8478,10004.0
2021-01-20 14:45:00,33.4,33.4,33.39,33.4,8256.0,31.8478,31.8478,31.8383,31.8478,8256.0
2021-01-20 14:50:00,33.4,33.4,33.38,33.4,11992.0,31.8478,31.8478,31.8287,31.8478,11992.0
2021-01-20 14:55:00,33.39,33.4,33.37,33.37,11592.0,31.8383,31.8478,31.8192,31.8192,11592.0
2021-01-20 15:00:00,33.37,33.37,33.35,33.36,6936.0,31.8192,31.8192,31.8001,31.8097,6936.0
2021-01-20 15:05:00,33.36,33.38,33.35,33.36,45408.0,31.8097,31.8287,31.8001,31.8097,45408.0
2021-01-20 15:10:00,33.35,33.35,33.29,33.35,23428.0,31.8001,31.8001,31.7429,31.8001,23428.0
2021-01-20 15:15:00,33.35,33.46,33.34,33.46,273580.0,31.8001,31.905,31.7906,31.905,273580.0
2021-01-20 15:20:00,33.46,33.51,33.46,33.46,47152.0,31.905,31.9527,31.905,31.905,47152.0
2021-01-20 15:25:00,33.46,33.47,33.45,33.46,7412.0,31.905,31.9146,31.8955,31.905,7412.0
2021-01-20 15:30:00,33.45,33.51,33.45,33.5,9432.0,31.8955,31.9527,31.8955,31.9432,9432.0
2021-01-20 15:35:00,33.49,33.51,33.47,33.49,25984.0,31.9336,31.9527,31.9146,31.9336,25984.0
2021-01-20 15:40:00,33.49,33.52,33.49,33.51,29044.0,31.9336,31.9622,31.9336,31.9527,29044.0
2021-01-20 15:45:00,33.51,33.54,33.5,33.5,15144.0,31.9527,31.9813,31.9432,31.9432,15144.0
2021-01-20 15:50:00,33.49,33.55,33.48,33.52,47240.0,31.9336,31.9908,31.9241,31.9622,47240.0
2021-01-20 15:55:00,33.52,33.59,33.49,33.5,168116.0,31.9622,32.029,31.9336,31.9432,168116.0
2021-01-21 09:30:00,33.59,33.85,33.5,33.8,122808.0,32.029,32.2769,31.9432,32.2292,122808.0
2021-01-21 09:35:00,33.8,33.84,33.66,33.66,91296.0,32.2292,32.2674,32.0957,32.0957,91296.0
2021-01-21 09:40:00,33.66,33.82,33.66,33.81,47264.0,32.0957,32.2483,32.0957,32.2388,47264.0
2021-01-21 09:45:00,33.82,33.96,33.82,33.88,44976.0,32.2483,32.3818,32.2483,32.3055,44976.0
2021-01-21 09:50:00,33.86,33.87,33.73,33.73,32028.0,32.2864,32.296,32.1625,32.1625,32028.0
2021-01-21 09:55:00,33.76,33.81,33.74,33.78,24368.0,32.1911,32.2388,32.172,32.2101,24368.0
2021-01-21 10:00:00,33.76,33.76,33.67,33.67,16488.0,32.1911,32.1911,32.1053,32.1053,16488.0
2021-01-21 10:05:00,33.67,33.68,33.62,33.63,14900.0,32.1053,32.1148,32.0576,32.0671,14900.0
2021-01-21 10:10:00,33.62,33.74,33.6,33.71,18480.0,32.0576,32.172,32.0385,32.1434,18480.0
2021-01-21 10:15:00,33.73,33.8,33.69,33.79,59032.0,32.1625,32.2292,32.1243,32.2197,59032.0
2021-01-21 10:20:00,33.79,33.82,33.69,33.8,53116.0,32.2197,32.2483,32.1243,32.2292,53116.0
2021-01-21 10:25:00,33.82,33.83,33.73,33.74,32932.0,32.2483,32.2578,32.1625,32.172,32932.0
2021-01-21 10:30:00,33.74,33.74,33.7,33.7,37744.0,32.172,32.172,32.1339,32.1339,37744.0
2021-01-21 10:35:00,33.7,33.73,33.69,33.7,22544.0,32.1339,32.1625,32.1243,32.1339,22544.0
2021-01-21 10:40:00,33.7,33.77,33.7,33.76,11900.0,32.1339,32.2006,32.1339,32.1911,11900.0
2021-01-21 10:45:00,33.77,33.78,33.73,33.73,9652.0,32.2006,32.2101,32.1625,32.1625,9652.0
2021-01-21 10:50:00,33.72,33.73,33.67,33.67,8400.0,32.1529,32.1625,32.1053,32.1053,8400.0
2021-01-21 10:55:00,33.67,33.69,33.61,33.63,124188.0,32.1053,32.1243,32.048,32.0671,124188.0
2021-01-21 11:00:00,33.65,33.7,33.63,33.69,24560.0,32.0862,32.1339,32.0671,32.1243,24560.0
2021-01-21 11:05:00,33.71,33.71,33.64,33.64,7720.0,32.1434,32.1434,32.0767,32.0767,7720.0
2021-01-21 11:10:00,33.63,33.64,33.59,33.64,69448.0,32.0671,32.0767,32.029,32.0767,69448.0
2021-01-21 11:15:00,33.64,33.65,33.61,33.61,8420.0,32.0767,32.0862,32.048,32.048,8420.0
2021-01-21 11:20:00,33.59,33.66,33.59,33.66,52280.0,32.029,32.0957,32.029,32.0957,52280.0
2021-01-21 11:25:00,33.64,33.65,33.59,33.59,35960.0,32.0767,32.0862,32.029,32.029,35960.0
2021-01-21 11:30:00,33.6,33.6,33.48,33.49,58776.0,32.0385,32.0385,31.9241,31.9336,58776.0
2021-01-21 11:35:00,33.45,33.49,33.44,33.47,13552.0,31.8955,31.9336,31.8859,31.9146,13552.0
2021-01-21 11:40:00,33.45,33.46,33.44,33.45,9232.0,31.8955,31.905,31.8859,31.8955,9232.0
2021-01-21 11:45:00,33.46,33.46,33.43,33.44,8848.0,31.905,31.905,31.8764,31.8859,8848.0
2021-01-21 11:50:00,33.44,33.44,33.41,33.41,23448.0,31.8859,31.8859,31.8573,31.8573,23448.0
2021-01-21 11:55:00,33.41,33.41,33.38,33.38,8048.0,31.8573,31.8573,31.8287,31.8287,8048.0
2021-01-21 12:00:00,33.38,33.39,33.35,33.37,17612.0,31.8287,31.8383,31.8001,31.8192,17612.0
2021-01-21 12:05:00,33.37,33.37,33.35,33.35,28412.0,31.8192,31.8192,31.8001,31.8001,28412.0
2021-01-21 12:10:00,33.35,33.38,33.33,33.33,56628.0,31.8001,31.8287,31.7811,31.7811,56628.0
2021-01-21 12:15:00,33.34,33.34,33.28,33.29,12472.0,31.7906,31.7906,31.7334,31.7429,12472.0
2021-01-21 12:20:00,33.3,33.35,33.29,33.35,8840.0,31.7525,31.8001,31.7429,31.8001,8840.0
2021-01-21 12:25:00,33.35,33.35,33.31,33.31,14400.0,31.8001,31.8001,31.762,31.762,14400.0
2021-01-21 12:30:00,33.29,33.32,33.29,33.29,3600.0,31.7429,31.7715,31.7429,31.7429,3600.0
2021-01-21 12:35:00,33.29,33.3,33.27,33.29,14004.0,31.7429,31.7525,31.7239,31.7429,14004.0
2021-01-21 12:40:00,33.29,33.32,33.29,33.31,4432.0,31.7429,31.7715,31.7429,31.762,4432.0
2021-01-21 12:45:00,33.31,33.33,33.3,33.32,15504.0,31.762,31.7811,31.7525,31.7715,15504.0
2021-01-21 12:50:00,33.3,33.3,33.26,33.26,30560.0,31.7525,31.7525,31.7143,31.7143,30560.0
2021-01-21 12:55:00,33.25,33.29,33.24,33.29,11260.0,31.7048,31.7429,31.6952,31.7429,11260.0
2021-01-21 13:00:00,33.29,33.3,33.24,33.25,23340.0,31.7429,31.7525,31.6952,31.7048,23340.0
2021-01-21 13:05:00,33.26,33.29,33.25,33.28,12868.0,31.7143,31.7429,31.7048,31.7334,12868.0
2021-01-21 13:10:00,33.29,33.33,33.29,33.32,7600.0,31.7429,31.7811,31.7429,31.7715,7600.0
2021-01-21 13:15:00,33.33,33.33,33.29,33.32,18012.0,31.7811,31.7811,31.7429,31.7715,18012.0
2021-01-21 13:20:00,33.3,33.34,33.3,33.33,12312.0,31.7525,31.7906,31.7525,31.7811,12312.0
2021-01-21 13:25:00,33.33,33.33,33.3,33.32,10696.0,31.7811,31.7811,31.7525,31.7715,10696.0
2021-01-21 13:30:00,33.32,33.33,33.31,33.32,5612.0,31.7715,31.7811,31.762,31.7715,5612.0
2021-01-21 13:35:00,33.31,33.33,33.28,33.31,19812.0,31.762,31.7811,31.7334,31.762,19812.0
2021-01-21 13:40:00,33.31,33.33,33.29,33.32,19488.0,31.762,31.7811,31.7429,31.7715,19488.0
2021-01-21 13:45:00,33.31,33.33,33.31,33.33,3600.0,31.762,31.7811,31.762,31.7811,3600.0
2021-01-21 13:50:00,33.34,33.34,33.33,33.33,11960.0,31.7906,31.7906,31.7811,31.7811,11960.0
2021-01-21 13:55:00,33.34,33.35,33.29,33.29,20764.0,31.7906,31.8001,31.7429,31.7429,20764.0
2021-01-21 14:00:00,33.31,33.31,33.26,33.28,30112.0,31.762,31.762,31.7143,31.7334,30112.0
2021-01-21 14:05:00,33.3,33.35,33.28,33.31,16860.0,31.7525,31.8001,31.7334,31.762,16860.0
2021-01-21 14:10:00,33.3,33.35,33.29,33.35,22748.0,31.7525,31.8001,31.7429,31.8001,22748.0
2021-01-21 14:15:00,33.34,33.35,33.33,33.35,44416.0,31.7906,31.8001,31.7811,31.8001,44416.0
2021-01-21 14:20:00,33.36,33.41,33.36,33.41,15220.0,31.8097,31.8573,31.8097,31.8573,15220.0
2021-01-21 14:25:00,33.42,33.42,33.38,33.39,7812.0,31.8669,31.8669,31.8287,31.8383,7812.0
2021-01-21 14:30:00,33.38,33.4,33.38,33.39,16264.0,31.8287,31.8478,31.8287,31.8383,16264.0
2021-01-21 14:35:00,33.4,33.4,33.37,33.38,13780.0,31.8478,31.8478,31.8192,31.8287,13780.0
2021-01-21 14:40:00,33.38,33.4,33.35,33.37,15280.0,31.8287,31.8478,31.8001,31.8192,15280.0
2021-01-21 14:45:00,33.36,33.37,33.35,33.37,7800.0,31.8097,31.8192,31.8001,31.8192,7800.0
2021-01-21 14:50:00,33.37,33.38,33.35,33.36,19408.0,31.8192,31.8287,31.8001,31.8097,19408.0
2021-01-21 14:55:00,33.34,33.41,33.34,33.4,36216.0,31.7906,31.8573,31.7906,31.8478,36216.0
2021-01-21 15:00:00,33.4,33.44,33.4,33.44,10184.0,31.8478,31.8859,31.8478,31.8859,10184.0
2021-01-21 15:05:00,33.44,33.46,33.41,33.46,12104.0,31.8859,31.905,31.8573,31.905,12104.0
2021-01-21 15:10:00,33.46,33.48,33.42,33.43,22956.0,31.905,31.9241,31.8669,31.8764,22956.0
2021-01-21 15:15:00,33.45,33.45,33.42,33.45,36816.0,31.8955,31.8955,31.8669,31.8955,36816.0
2021-01-21 15:20:00,33.45,33.48,33.43,33.44,22672.0,31.8955,31.9241,31.8764,31.8859,22672.0
2021-01-21 15:25:00,33.44,33.44,33.4,33.41,20188.0,31.8859,31.8859,31.8478,31.8573,20188.0
2021-01-21 15:30:00,33.42,33.43,33.38,33.4,30876.0,31.8669,31.8764,31.8287,31.8478,30876.0
2021-01-21 15:35:00,33.39,33.4,33.32,33.33,32688.0,31.8383,31.8478,31.7715,31.7811,32688.0
2021-01-21 15:40:00,33.32,33.37,33.32,33.35,39772.0,31.7715,31.8192,31.7715,31.8001,39772.0
2021-01-21 15:45:00,33.35,33.38,33.34,33.34,66440.0,31.8001,31.8287,31.7906,31.7906,66440.0
2021-01-21 15:50:00,33.34,33.37,33.33,33.34,70156.0,31.7906,31.8192,31.7811,31.7906,70156.0
2021-01-21 15:55:00,33.34,33.36,33.27,33.27,284084.0,31.7906,31.8097,31.7239,31.7239,284084.0
2021-01-22 09:30:00,33.08,33.11,32.91,32.96,107024.0,31.5427,31.5713,31.3806,31.4283,107024.0
2021-01-22 09:35:00,32.97,33.07,32.97,33.05,29748.0,31.4378,31.5331,31.4378,31.5141,29748.0
2021-01-22 09:40:00,33.04,33.12,32.99,33.12,55632.0,31.5045,31.5808,31.4569,31.5808,55632.0
2021-01-22 09:45:00,33.14,33.14,33.06,33.1,19012.0,31.5999,31.5999,31.5236,31.5618,19012.0
2021-01-22 09:50:00,33.1,33.17,33.07,33.09,15600.0,31.5618,31.6285,31.5331,31.5522,15600.0
2021-01-22 09:55:00,33.04,33.09,33.04,33.07,16920.0,31.5045,31.5522,31.5045,31.5331,16920.0
2021-01-22 10:00:00,33.09,33.13,33.05,33.13,39648.0,31.5522,31.5904,31.5141,31.5904,39648.0
2021-01-22 10:05:00,33.13,33.14,33.09,33.12,21956.0,31.5904,31.5999,31.5522,31.5808,21956.0
2021-01-22 10:10:00,33.11,33.11,32.99,33.02,23056.0,31.5713,31.5713,31.4569,31.4855,23056.0
2021-01-22 10:15:00,33.02,33.06,32.98,32.98,25572.0,31.4855,31.5236,31.4473,31.4473,25572.0
2021-01-22 10:20:00,32.99,32.99,32.94,32.95,14724.0,31.4569,31.4569,31.4092,31.4187,14724.0
2021-01-22 10:25:00,32.94,32.97,32.89,32.93,11900.0,31.4092,31.4378,31.3615,31.3997,11900.0
2021-01-22 10:30:00,32.91,32.97,32.91,32.92,14404.0,31.3806,31.4378,31.3806,31.3901,14404.0
2021-01-22 10:35:00,32.93,32.96,32.91,32.95,22092.0,31.3997,31.4283,31.3806,31.4187,22092.0
2021-01-22 10:40:00,32.95,32.99,32.94,32.96,14664.0,31.4187,31.4569,31.4092,31.4283,14664.0
2021-01-22 10:45:00,32.96,32.98,32.95,32.97,16544.0,31.4283,31.4473,31.4187,31.4378,16544.0
2021-01-22 10:50:00,32.97,32.99,32.96,32.99,19384.0,31.4378,31.4569,31.4283,31.4569,19384.0
2021-01-22 10:55:00,33.0,33.05,32.99,33.04,11556.0,31.4664,31.5141,31.4569,31.5045,11556.0
2021-01-22 11:00:00,33.05,33.07,33.05,33.06,9392.0,31.5141,31.5331,31.5141,31.5236,9392.0
2021-01-22 11:05:00,33.08,33.08,33.01,33.03,22176.0,31.5427,31.5427,31.4759,31.495,22176.0
2021-01-22 11:10:00,33.02,33.02,32.98,32.98,18088.0,31.4855,31.4855,31.4473,31.4473,18088.0
2021-01-22 11:15:00,32.96,32.98,32.92,32.97,18176.0,31.4283,31.4473,31.3901,31.4378,18176.0
2021-01-22 11:20:00,32.98,32.99,32.95,32.98,9688.0,31.4473,31.4569,31.4187,31.4473,9688.0
2021-01-22 11:25:00,32.97,32.99,32.95,32.95,10116.0,31.4378,31.4569,31.4187,31.4187,10116.0
2021-01-22 11:30:00,32.96,33.01,32.95,33.01,16700.0,31.4283,31.4759,31.4187,31.4759,16700.0
2021-01-22 11:35:00,33.01,33.07,33.0,33.06,17656.0,31.4759,31.5331,31.4664,31.5236,17656.0
2021-01-22 11:40:00,33.06,33.06,33.04,33.05,4128.0,31.5236,31.5236,31.5045,31.5141,4128.0
2021-01-22 11:45:00,33.05,33.08,33.04,33.08,12564.0,31.5141,31.5427,31.5045,31.5427,12564.0
2021-01-22 11:50:00,33.09,33.13,33.08,33.12,21292.0,31.5522,31.5904,31.5427,31.5808,21292.0
2021-01-22 11:55:00,33.12,33.15,33.12,33.15,11760.0,31.5808,31.6094,31.5808,31.6094,11760.0
2021-01-22 12:00:00,33.17,33.17,33.13,33.13,10396.0,31.6285,31.6285,31.5904,31.5904,10396.0
2021-01-22 12:05:00,33.11,33.11,33.09,33.09,24368.0,31.5713,31.5713,31.5522,31.5522,24368.0
2021-01-22 12:10:00,33.09,33.09,33.08,33.08,12852.0,31.5522,31.5522,31.5427,31.5427,12852.0
2021-01-22 12:15:00,33.08,33.11,33.07,33.08,10824.0,31.5427,31.5713,31.5331,31.5427,10824.0
2021-01-22 12:20:00,33.09,33.11,33.09,33.09,6456.0,31.5522,31.5713,31.5522,31.5522,6456.0
2021-01-22 12:25:00,33.09,33.12,33.09,33.09,12908.0,31.5522,31.5808,31.5522,31.5522,12908.0
2021-01-22 12:30:00,33.1,33.11,33.06,33.06,10056.0,31.5618,31.5713,31.5236,31.5236,10056.0
2021-01-22 12:35:00,33.08,33.09,33.07,33.07,11232.0,31.5427,31.5522,31.5331,31.5331,11232.0
2021-01-22 12:40:00,33.06,33.11,33.06,33.11,6000.0,31.5236,31.5713,31.5236,31.5713,6000.0
2021-01-22 12:45:00,33.11,33.11,33.07,33.09,19660.0,31.5713,31.5713,31.5331,31.5522,19660.0
2021-01-22 12:50:00,33.08,33.11,33.06,33.11,11012.0,31.5427,31.5713,31.5236,31.5713,11012.0
2021-01-22 12:55:00,33.1,33.1,33.07,33.07,12060.0,31.5618,31.5618,31.5331,31.5331,12060.0
2021-01-22 13:00:00,33.07,33.07,33.06,33.06,13256.0,31.5331,31.5331,31.5236,31.5236,13256.0
2021-01-22 13:05:00,33.06,33.06,33.03,33.03,14144.0,31.5236,31.5236,31.495,31.495,14144.0
2021-01-22 13:10:00,33.02,33.04,33.01,33.04,13612.0,31.4855,31.5045,31.4759,31.5045,13612.0
2021-01-22 13:15:00,33.04,33.05,33.03,33.03,9448.0,31.5045,31.5141,31.495,31.495,9448.0
2021-01-22 13:20:00,33.04,33.07,33.04,33.06,8804.0,31.5045,31.5331,31.5045,31.5236,8804.0
2021-01-22 13:25:00,33.05,33.06,33.03,33.03,26208.0,31.5141,31.5236,31.495,31.495,26208.0
2021-01-22 13:30:00,33.04,33.04,33.02,33.03,21536.0,31.5045,31.5045,31.4855,31.495,21536.0
2021-01-22 13:35:00,33.03,33.07,33.03,33.06,18112.0,31.495,31.5331,31.495,31.5236,18112.0
2021-01-22 13:40:00,33.06,33.1,33.06,33.06,18116.0,31.5236,31.5618,31.5236,31.5236,18116.0
2021-01-22 13:45:00,33.06,33.06,33.02,33.03,18556.0,31.5236,31.5236,31.4855,31.495,18556.0
2021-01-22 13:50:00,33.02,33.05,33.02,33.04,14228.0,31.4855,31.5141,31.4855,31.5045,14228.0
2021-01-22 13:55:00,33.05,33.05,33.01,33.01,12668.0,31.5141,31.5141,31.4759,31.4759,12668.0
2021-01-22 14:00:00,33.01,33.05,33.0,33.05,19480.0,31.4759,31.5141,31.4664,31.5141,19480.0
2021-01-22 14:05:00,33.05,33.06,33.02,33.04,11928.0,31.5141,31.5236,31.4855,31.5045,11928.0
2021-01-22 14:10:00,33.04,33.04,32.99,33.0,16080.0,31.5045,31.5045,31.4569,31.4664,16080.0
2021-01-22 14:15:00,33.01,33.01,32.98,32.99,18380.0,31.4759,31.4759,31.4473,31.4569,18380.0
2021-01-22 14:20:00,32.98,33.01,32.98,33.0,22660.0,31.4473,31.4759,31.4473,31.4664,22660.0
2021-01-22 14:25:00,32.99,33.0,32.95,32.95,27628.0,31.4569,31.4664,31.4187,31.4187,27628.0
2021-01-22 14:30:00,32.96,32.96,32.94,32.95,15428.0,31.4283,31.4283,31.4092,31.4187,15428.0
2021-01-22 14:35:00,32.95,32.97,32.92,32.97,44140.0,31.4187,31.4378,31.3901,31.4378,44140.0
2021-01-22 14:40:00,32.97,32.99,32.96,32.97,16980.0,31.4378,31.4569,31.4283,31.4378,16980.0
2021-01-22 14:45:00,32.97,33.01,32.97,33.0,7200.0,31.4378,31.4759,31.4378,31.4664,7200.0
2021-01-22 14:50:00,33.01,33.04,33.0,33.04,16176.0,31.4759,31.5045,31.4664,31.5045,16176.0
2021-01-22 14:55:00,33.05,33.08,33.04,33.08,19164.0,31.5141,31.5427,31.5045,31.5427,19164.0
2021-01-22 15:00:00,33.09,33.1,33.08,33.08,18472.0,31.5522,31.5618,31.5427,31.5427,18472.0
2021-01-22 15:05:00,33.09,33.1,33.07,33.08,12592.0,31.5522,31.5618,31.5331,31.5427,12592.0
2021-01-22 15:10:00,33.08,33.08,32.98,33.02,24028.0,31.5427,31.5427,31.4473,31.4855,24028.0
2021-01-22 15:15:00,33.04,33.05,33.01,33.03,72140.0,31.5045,31.5141,31.4759,31.495,72140.0
2021-01-22 15:20:00,33.01,33.07,33.01,33.07,20464.0,31.4759,31.5331,31.4759,31.5331,20464.0
2021-01-22 15:25:00,33.07,33.1,33.06,33.09,23660.0,31.5331,31.5618,31.5236,31.5522,23660.0
2021-01-22 15:30:00,33.09,33.1,33.07,33.1,32240.0,31.5522,31.5618,31.5331,31.5618,32240.0
2021-01-22 15:35:00,33.09,33.12,33.09,33.11,44520.0,31.5522,31.5808,31.5522,31.5713,44520.0
2021-01-22 15:40:00,33.11,33.15,33.1,33.13,65260.0,31.5713,31.6094,31.5618,31.5904,65260.0
2021-01-22 15:45:00,33.13,33.14,33.11,33.14,37180.0,31.5904,31.5999,31.5713,31.5999,37180.0
2021-01-22 15:50:00,33.13,33.15,33.1,33.12,95948.0,31.5904,31.6094,31.5618,31.5808,95948.0
2021-01-22 15:55:00,33.11,33.12,33.04,33.05,511036.0,31.5713,31.5808,31.5045,31.5141,511036.0
2021-01-25 09:30:00,33.14,33.22,32.98,32.98,99528.0,31.5999,31.6762,31.4473,31.4473,99528.0
2021-01-25 09:35:00,33.01,33.02,32.94,32.96,19976.0,31.4759,31.4855,31.4092,31.4283,19976.0
2021-01-25 09:40:00,33.04,33.1,33.04,33.1,5412.0,31.5045,31.5618,31.5045,31.5618,5412.0
2021-01-25 09:45:00,33.09,33.14,33.02,33.02,19644.0,31.5522,31.5999,31.4855,31.4855,19644.0
2021-01-25 09:50:00,33.03,33.03,32.9,32.92,13524.0,31.495,31.495,31.371,31.3901,13524.0
2021-01-25 09:55:00,32.97,33.01,32.87,32.87,18628.0,31.4378,31.4759,31.3424,31.3424,18628.0
2021-01-25 10:00:00,32.9,33.01,32.88,33.01,10400.0,31.371,31.4759,31.352,31.4759,10400.0
2021-01-25 10:05:00,33.03,33.04,33.01,33.01,22764.0,31.495,31.5045,31.4759,31.4759,22764.0
2021-01-25 10:10:00,32.99,33.01,32.95,32.99,11200.0,31.4569,31.4759,31.4187,31.4569,11200.0
2021-01-25 10:15:00,32.99,33.07,32.99,33.07,27740.0,31.4569,31.5331,31.4569,31.5331,27740.0
2021-01-25 10:20:00,33.09,33.09,33.04,33.08,35084.0,31.5522,31.5522,31.5045,31.5427,35084.0
2021-01-25 10:25:00,33.07,33.1,33.0,33.1,34732.0,31.5331,31.5618,31.4664,31.5618,34732.0
2021-01-25 10:30:00,33.11,33.17,33.1,33.17,20240.0,31.5713,31.6285,31.5618,31.6285,20240.0
2021-01-25 10:35:00,33.16,33.18,33.14,33.17,15620.0,31.619,31.638,31.5999,31.6285,15620.0
2021-01-25 10:40:00,33.17,33.17,33.13,33.13,8400.0,31.6285,31.6285,31.5904,31.5904,8400.0
2021-01-25 10:45:00,33.14,33.17,33.06,33.09,27932.0,31.5999,31.6285,31.5236,31.5522,27932.0
2021-01-25 10:50:00,33.07,33.07,33.02,33.04,12408.0,31.5331,31.5331,31.4855,31.5045,12408.0
2021-01-25 10:55:00,33.02,33.02,32.88,32.88,9756.0,31.4855,31.4855,31.352,31.352,9756.0
2021-01-25 11:00:00,32.88,32.95,32.74,32.76,21540.0,31.352,31.4187,31.2185,31.2376,21540.0
2021-01-25 11:05:00,32.75,32.79,32.63,32.64,29544.0,31.228,31.2662,31.1136,31.1231,29544.0
2021-01-25 11:10:00,32.65,32.83,32.65,32.73,27836.0,31.1327,31.3043,31.1327,31.2089,27836.0
2021-01-25 11:15:00,32.71,32.75,32.64,32.75,20068.0,31.1899,31.228,31.1231,31.228,20068.0
2021-01-25 11:20:00,32.73,32.79,32.71,32.74,25760.0,31.2089,31.2662,31.1899,31.2185,25760.0
2021-01-25 11:25:00,32.72,32.74,32.66,32.68,17284.0,31.1994,31.2185,31.1422,31.1613,17284.0
2021-01-25 11:30:00,32.66,32.74,32.61,32.7,20024.0,31.1422,31.2185,31.0945,31.1803,20024.0
2021-01-25 11:35:00,32.69,32.74,32.68,32.72,13568.0,31.1708,31.2185,31.1613,31.1994,13568.0
2021-01-25 11:40:00,32.74,32.85,32.71,32.85,10176.0,31.2185,31.3234,31.1899,31.3234,10176.0
2021-01-25 11:45:00,32.84,32.88,32.79,32.81,20216.0,31.3138,31.352,31.2662,31.2852,20216.0
2021-01-25 11:50:00,32.8,32.85,32.8,32.85,5608.0,31.2757,31.3234,31.2757,31.3234,5608.0
2021-01-25 11:55:00,32.89,32.89,32.85,32.85,10764.0,31.3615,31.3615,31.3234,31.3234,10764.0
2021-01-25 12:00:00,32.88,32.88,32.83,32.83,9096.0,31.352,31.352,31.3043,31.3043,9096.0
2021-01-25 12:05:00,32.83,32.84,32.78,32.84,15712.0,31.3043,31.3138,31.2566,31.3138,15712.0
2021-01-25 12:10:00,32.83,32.84,32.79,32.79,9192.0,31.3043,31.3138,31.2662,31.2662,9192.0
2021-01-25 12:15:00,32.79,32.81,32.68,32.74,18888.0,31.2662,31.2852,31.1613,31.2185,18888.0
2021-01-25 12:20:00,32.76,32.8,32.6,32.6,162532.0,31.2376,31.2757,31.085,31.085,162532.0
2021-01-25 12:25:00,32.6,32.72,32.6,32.7,26216.0,31.085,31.1994,31.085,31.1803,26216.0
2021-01-25 12:30:00,32.72,32.8,32.72,32.8,21164.0,31.1994,31.2757,31.1994,31.2757,21164.0
2021-01-25 12:35:00,32.8,32.83,32.77,32.77,11732.0,31.2757,31.3043,31.2471,31.2471,11732.0
2021-01-25 12:40:00,32.77,32.83,32.77,32.81,12008.0,31.2471,31.3043,31.2471,31.2852,12008.0
2021-01-25 12:45:00,32.81,32.85,32.8,32.81,15124.0,31.2852,31.3234,31.2757,31.2852,15124.0
2021-01-25 12:50:00,32.8,32.8,32.74,32.76,18844.0,31.2757,31.2757,31.2185,31.2376,18844.0
2021-01-25 12:55:00,32.76,32.79,32.72,32.79,23056.0,31.2376,31.2662,31.1994,31.2662,23056.0
2021-01-25 13:00:00,32.78,32.85,32.78,32.84,18296.0,31.2566,31.3234,31.2566,31.3138,18296.0
2021-01-25 13:05:00,32.83,32.83,32.77,32.8,30588.0,31.3043,31.3043,31.2471,31.2757,30588.0
2021-01-25 13:10:00,32.8,32.9,32.79,32.9,21080.0,31.2757,31.371,31.2662,31.371,21080.0
2021-01-25 13:15:00,32.91,32.95,32.88,32.95,38616.0,31.3806,31.4187,31.352,31.4187,38616.0
2021-01-25 13:20:00,32.94,33.02,32.94,33.01,71988.0,31.4092,31.4855,31.4092,31.4759,71988.0
2021-01-25 13:25:00,33.02,33.02,32.97,32.99,20620.0,31.4855,31.4855,31.4378,31.4569,20620.0
2021-01-25 13:30:00,32.98,32.99,32.96,32.97,15268.0,31.4473,31.4569,31.4283,31.4378,15268.0
2021-01-25 13:35:00,32.96,33.01,32.95,33.01,31676.0,31.4283,31.4759,31.4187,31.4759,31676.0
2021-01-25 13:40:00,33.01,33.02,32.99,32.99,13712.0,31.4759,31.4855,31.4569,31.4569,13712.0
2021-01-25 13:45:00,32.99,33.02,32.95,33.0,27840.0,31.4569,31.4855,31.4187,31.4664,27840.0
2021-01-25 13:50:00,33.0,33.0,32.95,32.97,22836.0,31.4664,31.4664,31.4187,31.4378,22836.0
2021-01-25 13:55:00,32.95,32.95,32.93,32.95,7788.0,31.4187,31.4187,31.3997,31.4187,7788.0
2021-01-25 14:00:00,32.96,32.96,32.91,32.96,10884.0,31.4283,31.4283,31.3806,31.4283,10884.0
2021-01-25 14:05:00,32.97,33.01,32.93,32.99,17272.0,31.4378,31.4759,31.3997,31.4569,17272.0
2021-01-25 14:10:00,32.99,33.0,32.94,33.0,19780.0,31.4569,31.4664,31.4092,31.4664,19780.0
2021-01-25 14:15:00,32.99,33.05,32.99,33.05,47748.0,31.4569,31.5141,31.4569,31.5141,47748.0
2021-01-25 14:20:00,33.04,33.09,33.02,33.09,35224.0,31.5045,31.5522,31.4855,31.5522,35224.0
2021-01-25 14:25:00,33.08,33.12,33.06,33.12,27172.0,31.5427,31.5808,31.5236,31.5808,27172.0
2021-01-25 14:30:00,33.12,33.15,33.1,33.11,39668.0,31.5808,31.6094,31.5618,31.5713,39668.0
2021-01-25 14:35:00,33.11,33.11,33.07,33.07,31168.0,31.5713,31.5713,31.5331,31.5331,31168.0
2021-01-25 14:40:00,33.06,33.09,33.04,33.05,26076.0,31.5236,31.5522,31.5045,31.5141,26076.0
2021-01-25 14:45:00,33.05,33.08,33.05,33.08,36200.0,31.5141,31.5427,31.5141,31.5427,36200.0
2021-01-25 14:50:00,33.08,33.08,33.04,33.05,51360.0,31.5427,31.5427,31.5045,31.5141,51360.0
2021-01-25 14:55:00,33.04,33.09,33.04,33.08,52288.0,31.5045,31.5522,31.5045,31.5427,52288.0
2021-01-25 15:00:00,33.07,33.09,33.06,33.07,35392.0,31.5331,31.5522,31.5236,31.5331,35392.0
2021-01-25 15:05:00,33.07,33.1,33.07,33.09,41732.0,31.5331,31.5618,31.5331,31.5522,41732.0
2021-01-25 15:10:00,33.09,33.1,33.05,33.06,86900.0,31.5522,31.5618,31.5141,31.5236,86900.0
2021-01-25 15:15:00,33.07,33.13,33.05,33.13,127032.0,31.5331,31.5904,31.5141,31.5904,127032.0
2021-01-25 15:20:00,33.13,33.2,33.13,33.18,241476.0,31.5904,31.6571,31.5904,31.638,241476.0
2021-01-25 15:25:00,33.18,33.21,33.12,33.12,147596.0,31.638,31.6666,31.5808,31.5808,147596.0
2021-01-25 15:30:00,33.12,33.15,33.07,33.09,86428.0,31.5808,31.6094,31.5331,31.5522,86428.0
2021-01-25 15:35:00,33.08,33.1,33.06,33.09,48348.0,31.5427,31.5618,31.5236,31.5522,48348.0
2021-01-25 15:40:00,33.09,33.21,33.09,33.21,121056.0,31.5522,31.6666,31.5522,31.6666,121056.0
2021-01-25 15:45:00,33.21,33.26,33.2,33.25,219236.0,31.6666,31.7143,31.6571,31.7048,219236.0
2021-01-25 15:50:00,33.25,33.28,33.21,33.24,150772.0,31.7048,31.7334,31.6666,31.6952,150772.0
2021-01-25 15:55:00,33.25,33.28,33.13,33.21,564780.0,31.7048,31.7334,31.5904,31.6666,564780.0
2021-01-26 09:30:00,33.36,33.44,33.05,33.06,176268.0,31.8097,31.8859,31.5141,31.5236,176268.0
2021-01-26 09:35:00,33.04,33.06,32.93,33.02,71204.0,31.5045,31.5236,31.3997,31.4855,71204.0
2021-01-26 09:40:00,33.03,33.08,32.98,33.07,23444.0,31.495,31.5427,31.4473,31.5331,23444.0
2021-01-26 09:45:00,33.08,33.08,33.03,33.03,57724.0,31.5427,31.5427,31.495,31.495,57724.0
2021-01-26 09:50:00,33.03,33.07,33.01,33.01,63164.0,31.495,31.5331,31.4759,31.4759,63164.0
2021-01-26 09:55:00,33.0,33.01,32.92,33.01,23388.0,31.4664,31.4759,31.3901,31.4759,23388.0
2021-01-26 10:00:00,33.02,33.12,33.0,33.03,22472.0,31.4855,31.5808,31.4664,31.495,22472.0
2021-01-26 10:05:00,33.03,33.05,32.99,33.01,33076.0,31.495,31.5141,31.4569,31.4759,33076.0
2021-01-26 10:10:00,32.99,33.0,32.91,32.93,35616.0,31.4569,31.4664,31.3806,31.3997,35616.0
2021-01-26 10:15:00,32.92,32.96,32.88,32.9,34600.0,31.3901,31.4283,31.352,31.371,34600.0
2021-01-26 10:20:00,32.9,32.93,32.83,32.88,33284.0,31.371,31.3997,31.3043,31.352,33284.0
2021-01-26 10:25:00,32.88,32.97,32.87,32.92,35256.0,31.352,31.4378,31.3424,31.3901,35256.0
2021-01-26 10:30:00,32.92,32.93,32.88,32.89,40268.0,31.3901,31.3997,31.352,31.3615,40268.0
2021-01-26 10:35:00,32.9,32.92,32.85,32.87,73532.0,31.371,31.3901,31.3234,31.3424,73532.0
2021-01-26 10:40:00,32.88,32.88,32.83,32.87,34676.0,31.352,31.352,31.3043,31.3424,34676.0
2021-01-26 10:45:00,32.87,32.93,32.87,32.9,17712.0,31.3424,31.3997,31.3424,31.371,17712.0
2021-01-26 10:50:00,32.88,32.97,32.86,32.88,53268.0,31.352,31.4378,31.3329,31.352,53268.0
2021-01-26 10:55:00,32.88,32.9,32.83,32.85,21984.0,31.352,31.371,31.3043,31.3234,21984.0
2021-01-26 11:00:00,32.84,32.87,32.81,32.85,27980.0,31.3138,31.3424,31.2852,31.3234,27980.0
2021-01-26 11:05:00,32.85,32.88,32.77,32.79,27252.0,31.3234,31.352,31.2471,31.2662,27252.0
2021-01-26 11:10:00,32.79,32.8,32.74,32.75,13808.0,31.2662,31.2757,31.2185,31.228,13808.0
2021-01-26 11:15:00,32.76,32.76,32.68,32.68,29508.0,31.2376,31.2376,31.1613,31.1613,29508.0
2021-01-26 11:20:00,32.7,32.72,32.64,32.72,51808.0,31.1803,31.1994,31.1231,31.1994,51808.0
2021-01-26 11:25:00,32.72,32.72,32.67,32.71,25212.0,31.1994,31.1994,31.1517,31.1899,25212.0
2021-01-26 11:30:00,32.7,32.72,32.64,32.64,29668.0,31.1803,31.1994,31.1231,31.1231,29668.0
2021-01-26 11:35:00,32.65,32.67,32.59,32.65,787340.0,31.1327,31.1517,31.0755,31.1327,787340.0
2021-01-26 11:40:00,32.65,32.74,32.63,32.67,47684.0,31.1327,31.2185,31.1136,31.1517,47684.0
2021-01-26 11:45:00,32.66,32.72,32.65,32.68,23448.0,31.1422,31.1994,31.1327,31.1613,23448.0
2021-01-26 11:50:00,32.67,32.74,32.67,32.69,24044.0,31.1517,31.2185,31.1517,31.1708,24044.0
2021-01-26 11:55:00,32.69,32.71,32.63,32.65,40200.0,31.1708,31.1899,31.1136,31.1327,40200.0
2021-01-26 12:00:00,32.65,32.66,32.56,32.56,64424.0,31.1327,31.1422,31.0468,31.0468,64424.0
2021-01-26 12:05:00,32.56,32.59,32.54,32.59,36368.0,31.0468,31.0755,31.0278,31.0755,36368.0
2021-01-26 12:10:00,32.6,32.62,32.58,32.59,13592.0,31.085,31.1041,31.0659,31.0755,13592.0
2021-01-26 12:15:00,32.58,32.59,32.54,32.56,20164.0,31.0659,31.0755,31.0278,31.0468,20164.0
2021-01-26 12:20:00,32.56,32.57,32.55,32.57,19016.0,31.0468,31.0564,31.0373,31.0564,19016.0
2021-01-26 12:25:00,32.57,32.6,32.56,32.6,33100.0,31.0564,31.085,31.0468,31.085,33100.0
2021-01-26 12:30:00,32.59,32.63,32.59,32.62,24132.0,31.0755,31.1136,31.0755,31.1041,24132.0
2021-01-26 12:35:00,32.62,32.62,32.55,32.55,23320.0,31.1041,31.1041,31.0373,31.0373,23320.0
2021-01-26 12:40:00,32.52,32.53,32.44,32.45,32276.0,31.0087,31.0182,30.9324,30.942,32276.0
2021-01-26 12:45:00,32.45,32.51,32.45,32.51,25320.0,30.942,30.9992,30.942,30.9992,25320.0
2021-01-26 12:50:00,32.5,32.53,32.5,32.51,17376.0,30.9896,31.0182,30.9896,30.9992,17376.0
2021-01-26 12:55:00,32.52,32.56,32.52,32.55,16624.0,31.0087,31.0468,31.0087,31.0373,16624.0
2021-01-26 13:00:00,32.55,32.68,32.54,32.68,26316.0,31.0373,31.1613,31.0278,31.1613,26316.0
2021-01-26 13:05:00,32.67,32.68,32.62,32.66,28424.0,31.1517,31.1613,31.1041,31.1422,28424.0
2021-01-26 13:10:00,32.66,32.73,32.66,32.73,43208.0,31.1422,31.2089,31.1422,31.2089,43208.0
2021-01-26 13:15:00,32.73,32.75,32.71,32.73,19776.0,31.2089,31.228,31.1899,31.2089,19776.0
2021-01-26 13:20:00,32.72,32.75,32.71,32.73,38340.0,31.1994,31.228,31.1899,31.2089,38340.0
2021-01-26 13:25:00,32.73,32.76,32.7,32.71,23532.0,31.2089,31.2376,31.1803,31.1899,23532.0
2021-01-26 13:30:00,32.71,32.72,32.69,32.69,24732.0,31.1899,31.1994,31.1708,31.1708,24732.0
2021-01-26 13:35:00,32.68,32.68,32.66,32.68,19252.0,31.1613,31.1613,31.1422,31.1613,19252.0
2021-01-26 13:40:00,32.7,32.71,32.68,32.71,14592.0,31.1803,31.1899,31.1613,31.1899,14592.0
2021-01-26 13:45:00,32.71,32.73,32.7,32.73,17316.0,31.1899,31.2089,31.1803,31.2089,17316.0
2021-01-26 13:50:00,32.73,32.79,32.72,32.75,45676.0,31.2089,31.2662,31.1994,31.228,45676.0
2021-01-26 13:55:00,32.76,32.76,32.74,32.76,17896.0,31.2376,31.2376,31.2185,31.2376,17896.0
2021-01-26 14:00:00,32.75,32.75,32.71,32.74,37564.0,31.228,31.228,31.1899,31.2185,37564.0
2021-01-26 14:05:00,32.74,32.76,32.73,32.76,19668.0,31.2185,31.2376,31.2089,31.2376,19668.0
2021-01-26 14:10:00,32.76,32.77,32.73,32.76,46772.0,31.2376,31.2471,31.2089,31.2376,46772.0
2021-01-26 14:15:00,32.76,32.76,32.73,32.73,16372.0,31.2376,31.2376,31.2089,31.2089,16372.0
2021-01-26 14:20:00,32.74,32.78,32.74,32.76,26340.0,31.2185,31.2566,31.2185,31.2376,26340.0
2021-01-26 14:25:00,32.76,32.76,32.68,32.71,29168.0,31.2376,31.2376,31.1613,31.1899,29168.0
2021-01-26 14:30:00,32.71,32.75,32.71,32.74,21464.0,31.1899,31.228,31.1899,31.2185,21464.0
2021-01-26 14:35:00,32.73,32.74,32.72,32.72,48956.0,31.2089,31.2185,31.1994,31.1994,48956.0
2021-01-26 14:40:00,32.73,32.75,32.72,32.74,68336.0,31.2089,31.228,31.1994,31.2185,68336.0
2021-01-26 14:45:00,32.73,32.74,32.71,32.72,62472.0,31.2089,31.2185,31.1899,31.1994,62472.0
2021-01-26 14:50:00,32.72,32.73,32.7,32.72,33464.0,31.1994,31.2089,31.1803,31.1994,33464.0
2021-01-26 14:55:00,32.72,32.79,32.72,32.77,35408.0,31.1994,31.2662,31.1994,31.2471,35408.0
2021-01-26 15:00:00,32.79,32.81,32.77,32.81,23760.0,31.2662,31.2852,31.2471,31.2852,23760.0
2021-01-26 15:05:00,32.81,32.81,32.76,32.78,37340.0,31.2852,31.2852,31.2376,31.2566,37340.0
2021-01-26 15:10:00,32.78,32.8,32.74,32.77,17416.0,31.2566,31.2757,31.2185,31.2471,17416.0
2021-01-26 15:15:00,32.76,32.79,32.76,32.79,25960.0,31.2376,31.2662,31.2376,31.2662,25960.0
2021-01-26 15:20:00,32.8,32.8,32.72,32.72,40500.0,31.2757,31.2757,31.1994,31.1994,40500.0
2021-01-26 15:25:00,32.72,32.73,32.66,32.7,117452.0,31.1994,31.2089,31.1422,31.1803,117452.0
2021-01-26 15:30:00,32.7,32.72,32.65,32.65,58232.0,31.1803,31.1994,31.1327,31.1327,58232.0
2021-01-26 15:35:00,32.65,32.7,32.61,32.66,87800.0,31.1327,31.1803,31.0945,31.1422,87800.0
2021-01-26 15:40:00,32.66,32.68,32.65,32.65,36332.0,31.1422,31.1613,31.1327,31.1327,36332.0
2021-01-26 15:45:00,32.65,32.67,32.55,32.55,67480.0,31.1327,31.1517,31.0373,31.0373,67480.0
2021-01-26 15:50:00,32.58,32.6,32.52,32.55,150092.0,31.0659,31.085,31.0087,31.0373,150092.0
2021-01-26 15:55:00,32.55,32.56,32.48,32.51,417236.0,31.0373,31.0468,30.9706,30.9992,417236.0
2021-01-27 09:30:00,31.7,32.0,30.63,30.77,406904.0,30.2268,30.5129,29.2065,29.34,406904.0
2021-01-27 09:35:00,31.05,31.05,30.73,30.85,189552.0,29.607,29.607,29.3019,29.4163,189552.0
2021-01-27 09:40:00,30.85,31.35,30.82,30.9,361524.0,29.4163,29.8931,29.3877,29.464,361524.0
2021-01-27 09:45:00,30.9,31.17,30.84,30.98,713012.0,29.464,29.7214,29.4068,29.5403,713012.0
2021-01-27 09:50:00,31.02,31.15,30.91,30.94,294264.0,29.5784,29.7024,29.4735,29.5021,294264.0
2021-01-27 09:55:00,30.94,31.37,30.89,31.32,423236.0,29.5021,29.9121,29.4545,29.8645,423236.0
2021-01-27 10:00:00,31.28,31.37,31.11,31.13,79568.0,29.8263,29.9121,29.6642,29.6833,79568.0
2021-01-27 10:05:00,31.11,31.19,30.95,31.04,58788.0,29.6642,29.7405,29.5117,29.5975,58788.0
2021-01-27 10:10:00,31.04,31.08,30.92,31.02,140476.0,29.5975,29.6356,29.4831,29.5784,140476.0
2021-01-27 10:15:00,31.01,31.13,30.96,31.06,220240.0,29.5689,29.6833,29.5212,29.6166,220240.0
2021-01-27 10:20:00,31.06,31.11,30.95,31.0,138936.0,29.6166,29.6642,29.5117,29.5593,138936.0
2021-01-27 10:25:00,31.0,31.07,30.93,30.96,259700.0,29.5593,29.6261,29.4926,29.5212,259700.0
2021-01-27 10:30:00,30.96,31.27,30.96,31.27,93100.0,29.5212,29.8168,29.5212,29.8168,93100.0
2021-01-27 10:35:00,31.26,31.47,31.22,31.4,156752.0,29.8073,30.0075,29.7691,29.9408,156752.0
2021-01-27 10:40:00,31.4,31.75,31.4,31.61,133236.0,29.9408,30.2745,29.9408,30.141,133236.0
2021-01-27 10:45:00,31.58,31.87,31.56,31.84,144916.0,30.1124,30.3889,30.0933,30.3603,144916.0
2021-01-27 10:50:00,31.82,31.85,31.58,31.58,94532.0,30.3412,30.3698,30.1124,30.1124,94532.0
2021-01-27 10:55:00,31.61,31.66,31.58,31.64,57728.0,30.141,30.1887,30.1124,30.1696,57728.0
2021-01-27 11:00:00,31.65,31.74,31.49,31.57,79480.0,30.1791,30.265,30.0266,30.1029,79480.0
2021-01-27 11:05:00,31.59,31.66,31.44,31.47,51684.0,30.1219,30.1887,29.9789,30.0075,51684.0
2021-01-27 11:10:00,31.45,31.64,31.37,31.51,61572.0,29.9884,30.1696,29.9121,30.0456,61572.0
2021-01-27 11:15:00,31.49,31.5,31.31,31.41,64772.0,30.0266,30.0361,29.8549,29.9503,64772.0
2021-01-27 11:20:00,31.37,31.41,31.33,31.35,66372.0,29.9121,29.9503,29.874,29.8931,66372.0
2021-01-27 11:25:00,31.33,31.48,31.31,31.46,73112.0,29.874,30.017,29.8549,29.998,73112.0
2021-01-27 11:30:00,31.47,31.56,31.42,31.45,56880.0,30.0075,30.0933,29.9598,29.9884,56880.0
2021-01-27 11:35:00,31.43,31.57,31.43,31.54,60484.0,29.9694,30.1029,29.9694,30.0742,60484.0
2021-01-27 11:40:00,31.56,31.6,31.48,31.48,93160.0,30.0933,30.1315,30.017,30.017,93160.0
2021-01-27 11:45:00,31.48,31.5,31.17,31.23,43984.0,30.017,30.0361,29.7214,29.7787,43984.0
2021-01-27 11:50:00,31.24,31.28,31.16,31.25,43636.0,29.7882,29.8263,29.7119,29.7977,43636.0
2021-01-27 11:55:00,31.25,31.25,31.17,31.17,47072.0,29.7977,29.7977,29.7214,29.7214,47072.0
2021-01-27 12:00:00,31.18,31.25,31.15,31.18,60680.0,29.731,29.7977,29.7024,29.731,60680.0
2021-01-27 12:05:00,31.16,31.32,31.16,31.27,53844.0,29.7119,29.8645,29.7119,29.8168,53844.0
2021-01-27 12:10:00,31.3,31.36,31.2,31.23,42464.0,29.8454,29.9026,29.75,29.7787,42464.0
2021-01-27 12:15:00,31.22,31.28,31.2,31.26,25676.0,29.7691,29.8263,29.75,29.8073,25676.0
2021-01-27 12:20:00,31.28,31.28,31.18,31.23,31008.0,29.8263,29.8263,29.731,29.7787,31008.0
2021-01-27 12:25:00,31.24,31.31,31.21,31.24,36404.0,29.7882,29.8549,29.7596,29.7882,36404.0
2021-01-27 12:30:00,31.22,31.25,31.22,31.23,25532.0,29.7691,29.7977,29.7691,29.7787,25532.0
2021-01-27 12:35:00,31.23,31.26,31.16,31.25,40688.0,29.7787,29.8073,29.7119,29.7977,40688.0
2021-01-27 12:40:00,31.25,31.37,31.25,31.37,21820.0,29.7977,29.9121,29.7977,29.9121,21820.0
2021-01-27 12:45:00,31.37,31.52,31.35,31.5,38204.0,29.9121,30.0552,29.8931,30.0361,38204.0
2021-01-27 12:50:00,31.5,31.58,31.48,31.52,112420.0,30.0361,30.1124,30.017,30.0552,112420.0
2021-01-27 12:55:00,31.51,31.51,31.39,31.44,22196.0,30.0456,30.0456,29.9312,29.9789,22196.0
2021-01-27 13:00:00,31.44,31.45,31.37,31.37,74404.0,29.9789,29.9884,29.9121,29.9121,74404.0
2021-01-27 13:05:00,31.38,31.43,31.33,31.37,74992.0,29.9217,29.9694,29.874,29.9121,74992.0
2021-01-27 13:10:00,31.37,31.42,31.26,31.33,183136.0,29.9121,29.9598,29.8073,29.874,183136.0
2021-01-27 13:15:00,31.32,31.39,31.28,31.39,162560.0,29.8645,29.9312,29.8263,29.9312,162560.0
2021-01-27 13:20:00,31.36,31.41,31.34,31.38,75084.0,29.9026,29.9503,29.8835,29.9217,75084.0
2021-01-27 13:25:00,31.39,31.51,31.37,31.48,81616.0,29.9312,30.0456,29.9121,30.017,81616.0
2021-01-27 13:30:00,31.47,31.53,31.46,31.52,77972.0,30.0075,30.0647,29.998,30.0552,77972.0
2021-01-27 13:35:00,31.5,31.53,31.47,31.49,91684.0,30.0361,30.0647,30.0075,30.0266,91684.0
2021-01-27 13:40:00,31.49,31.52,31.43,31.43,111744.0,30.0266,30.0552,29.9694,29.9694,111744.0
2021-01-27 13:45:00,31.42,31.49,31.39,31.39,133200.0,29.9598,30.0266,29.9312,29.9312,133200.0
2021-01-27 13:50:00,31.37,31.52,31.31,31.5,252140.0,29.9121,30.0552,29.8549,30.0361,252140.0
2021-01-27 13:55:00,31.5,31.5,31.38,31.4,70456.0,30.0361,30.0361,29.9217,29.9408,70456.0
2021-01-27 14:00:00,31.41,31.53,31.41,31.49,79120.0,29.9503,30.0647,29.9503,30.0266,79120.0
2021-01-27 14:05:00,31.49,31.53,31.45,31.46,95180.0,30.0266,30.0647,29.9884,29.998,95180.0
2021-01-27 14:10:00,31.48,31.51,31.43,31.51,42604.0,30.017,30.0456,29.9694,30.0456,42604.0
2021-01-27 14:15:00,31.5,31.6,31.43,31.57,155492.0,30.0361,30.1315,29.9694,30.1029,155492.0
2021-01-27 14:20:00,31.6,31.61,31.47,31.53,39192.0,30.1315,30.141,30.0075,30.0647,39192.0
2021-01-27 14:25:00,31.5,31.54,31.47,31.5,39100.0,30.0361,30.0742,30.0075,30.0361,39100.0
2021-01-27 14:30:00,31.49,31.55,31.48,31.49,82012.0,30.0266,30.0838,30.017,30.0266,82012.0
2021-01-27 14:35:00,31.49,31.56,31.45,31.5,71696.0,30.0266,30.0933,29.9884,30.0361,71696.0
2021-01-27 14:40:00,31.49,31.55,31.47,31.53,74188.0,30.0266,30.0838,30.0075,30.0647,74188.0
2021-01-27 14:45:00,31.53,31.53,31.45,31.48,75296.0,30.0647,30.0647,29.9884,30.017,75296.0
2021-01-27 14:50:00,31.5,31.52,31.43,31.5,91752.0,30.0361,30.0552,29.9694,30.0361,91752.0
2021-01-27 14:55:00,31.5,31.55,31.46,31.49,86712.0,30.0361,30.0838,29.998,30.0266,86712.0
2021-01-27 15:00:00,31.48,31.51,31.44,31.5,82464.0,30.017,30.0456,29.9789,30.0361,82464.0
2021-01-27 15:05:00,31.47,31.53,31.41,31.42,82304.0,30.0075,30.0647,29.9503,29.9598,82304.0
2021-01-27 15:10:00,31.44,31.44,31.29,31.32,87532.0,29.9789,29.9789,29.8359,29.8645,87532.0
2021-01-27 15:15:00,31.33,31.38,31.29,31.37,143540.0,29.874,29.9217,29.8359,29.9121,143540.0
2021-01-27 15:20:00,31.38,31.43,31.36,31.39,160176.0,29.9217,29.9694,29.9026,29.9312,160176.0
2021-01-27 15:25:00,31.37,31.43,31.34,31.4,206772.0,29.9121,29.9694,29.8835,29.9408,206772.0
2021-01-27 15:30:00,31.41,31.51,31.34,31.36,184444.0,29.9503,30.0456,29.8835,29.9026,184444.0
2021-01-27 15:35:00,31.36,31.4,31.2,31.29,137212.0,29.9026,29.9408,29.75,29.8359,137212.0
2021-01-27 15:40:00,31.28,31.36,31.25,31.3,159060.0,29.8263,29.9026,29.7977,29.8454,159060.0
2021-01-27 15:45:00,31.3,31.41,31.27,31.36,198324.0,29.8454,29.9503,29.8168,29.9026,198324.0
2021-01-27 15:50:00,31.35,31.42,31.29,31.32,317840.0,29.8931,29.9598,29.8359,29.8645,317840.0
2021-01-27 15:55:00,31.33,31.51,31.25,31.51,888508.0,29.874,30.0456,29.7977,30.0456,888508.0
2021-01-28 09:30:00,31.88,31.9,31.67,31.83,103532.0,30.3984,30.4175,30.1982,30.3508,103532.0
2021-01-28 09:35:00,31.71,31.93,31.71,31.83,75504.0,30.2363,30.4461,30.2363,30.3508,75504.0
2021-01-28 09:40:00,31.8,31.96,31.72,31.96,49028.0,30.3222,30.4747,30.2459,30.4747,49028.0
2021-01-28 09:45:00,31.97,32.0,31.79,31.79,46932.0,30.4843,30.5129,30.3126,30.3126,46932.0
2021-01-28 09:50:00,31.78,31.78,31.65,31.66,37312.0,30.3031,30.3031,30.1791,30.1887,37312.0
2021-01-28 09:55:00,31.67,31.82,31.46,31.46,32908.0,30.1982,30.3412,29.998,29.998,32908.0
2021-01-28 10:00:00,31.49,31.59,31.46,31.59,92880.0,30.0266,30.1219,29.998,30.1219,92880.0
2021-01-28 10:05:00,31.57,31.68,31.55,31.56,183188.0,30.1029,30.2077,30.0838,30.0933,183188.0
2021-01-28 10:10:00,31.54,31.55,31.47,31.49,84780.0,30.0742,30.0838,30.0075,30.0266,84780.0
2021-01-28 10:15:00,31.49,31.52,31.4,31.42,56180.0,30.0266,30.0552,29.9408,29.9598,56180.0
2021-01-28 10:20:00,31.42,31.43,31.27,31.28,55364.0,29.9598,29.9694,29.8168,29.8263,55364.0
2021-01-28 10:25:00,31.29,31.34,31.25,31.29,61796.0,29.8359,29.8835,29.7977,29.8359,61796.0
2021-01-28 10:30:00,31.29,31.38,31.25,31.34,88688.0,29.8359,29.9217,29.7977,29.8835,88688.0
2021-01-28 10:35:00,31.34,31.37,31.31,31.36,43016.0,29.8835,29.9121,29.8549,29.9026,43016.0
2021-01-28 10:40:00,31.36,31.47,31.36,31.47,301824.0,29.9026,30.0075,29.9026,30.0075,301824.0
2021-01-28 10:45:00,31.47,31.57,31.44,31.48,75464.0,30.0075,30.1029,29.9789,30.017,75464.0
2021-01-28 10:50:00,31.45,31.54,31.43,31.48,77288.0,29.9884,30.0742,29.9694,30.017,77288.0
2021-01-28 10:55:00,31.5,31.58,31.47,31.5,42612.0,30.0361,30.1124,30.0075,30.0361,42612.0
2021-01-28 11:00:00,31.5,31.71,31.48,31.68,113504.0,30.0361,30.2363,30.017,30.2077,113504.0
2021-01-28 11:05:00,31.67,31.75,31.63,31.75,57184.0,30.1982,30.2745,30.1601,30.2745,57184.0
2021-01-28 11:10:00,31.76,31.78,31.6,31.64,38932.0,30.284,30.3031,30.1315,30.1696,38932.0
2021-01-28 11:15:00,31.65,31.73,31.65,31.68,61004.0,30.1791,30.2554,30.1791,30.2077,61004.0
2021-01-28 11:20:00,31.68,31.68,31.65,31.68,36684.0,30.2077,30.2077,30.1791,30.2077,36684.0
2021-01-28 11:25:00,31.68,31.7,31.63,31.63,34840.0,30.2077,30.2268,30.1601,30.1601,34840.0
2021-01-28 11:30:00,31.65,31.67,31.55,31.6,141636.0,30.1791,30.1982,30.0838,30.1315,141636.0
2021-01-28 11:35:00,31.62,31.75,31.61,31.75,35144.0,30.1505,30.2745,30.141,30.2745,35144.0
2021-01-28 11:40:00,31.76,31.78,31.72,31.78,24744.0,30.284,30.3031,30.2459,30.3031,24744.0
2021-01-28 11:45:00,31.79,31.8,31.68,31.68,33764.0,30.3126,30.3222,30.2077,30.2077,33764.0
2021-01-28 11:50:00,31.71,31.78,31.7,31.77,27236.0,30.2363,30.3031,30.2268,30.2936,27236.0
2021-01-28 11:55:00,31.78,31.78,31.73,31.76,19336.0,30.3031,30.3031,30.2554,30.284,19336.0
2021-01-28 12:00:00,31.76,31.82,31.75,31.82,49564.0,30.284,30.3412,30.2745,30.3412,49564.0
2021-01-28 12:05:00,31.82,31.85,31.78,31.8,20536.0,30.3412,30.3698,30.3031,30.3222,20536.0
2021-01-28 12:10:00,31.8,31.81,31.72,31.73,36192.0,30.3222,30.3317,30.2459,30.2554,36192.0
2021-01-28 12:15:00,31.74,31.74,31.7,31.74,33180.0,30.265,30.265,30.2268,30.265,33180.0
2021-01-28 12:20:00,31.74,31.75,31.66,31.66,28252.0,30.265,30.2745,30.1887,30.1887,28252.0
2021-01-28 12:25:00,31.65,31.67,31.58,31.67,144664.0,30.1791,30.1982,30.1124,30.1982,144664.0
2021-01-28 12:30:00,31.67,31.72,31.62,31.64,60612.0,30.1982,30.2459,30.1505,30.1696,60612.0
2021-01-28 12:35:00,31.65,31.76,31.62,31.75,41232.0,30.1791,30.284,30.1505,30.2745,41232.0
2021-01-28 12:40:00,31.75,31.79,31.74,31.79,37796.0,30.2745,30.3126,30.265,30.3126,37796.0
2021-01-28 12:45:00,31.79,31.87,31.79,31.87,36072.0,30.3126,30.3889,30.3126,30.3889,36072.0
2021-01-28 12:50:00,31.86,31.86,31.8,31.81,42256.0,30.3794,30.3794,30.3222,30.3317,42256.0
2021-01-28 12:55:00,31.81,31.85,31.8,31.85,69108.0,30.3317,30.3698,30.3222,30.3698,69108.0
2021-01-28 13:00:00,31.86,31.87,31.8,31.8,60696.0,30.3794,30.3889,30.3222,30.3222,60696.0
2021-01-28 13:05:00,31.8,31.83,31.76,31.77,76912.0,30.3222,30.3508,30.284,30.2936,76912.0
2021-01-28 13:10:00,31.78,31.79,31.7,31.71,35348.0,30.3031,30.3126,30.2268,30.2363,35348.0
2021-01-28 13:15:00,31.72,31.72,31.65,31.68,42756.0,30.2459,30.2459,30.1791,30.2077,42756.0
2021-01-28 13:20:00,31.67,31.74,31.63,31.74,38164.0,30.1982,30.265,30.1601,30.265,38164.0
2021-01-28 13:25:00,31.75,31.79,31.72,31.72,24528.0,30.2745,30.3126,30.2459,30.2459,24528.0
2021-01-28 13:30:00,31.76,31.79,31.72,31.77,32756.0,30.284,30.3126,30.2459,30.2936,32756.0
2021-01-28 13:35:00,31.77,31.81,31.77,31.79,38644.0,30.2936,30.3317,30.2936,30.3126,38644.0
2021-01-28 13:40:00,31.79,31.85,31.78,31.84,35696.0,30.3126,30.3698,30.3031,30.3603,35696.0
2021-01-28 13:45:00,31.84,31.84,31.8,31.8,36716.0,30.3603,30.3603,30.3222,30.3222,36716.0
2021-01-28 13:50:00,31.78,31.8,31.74,31.76,34736.0,30.3031,30.3222,30.265,30.284,34736.0
2021-01-28 13:55:00,31.77,31.77,31.71,31.75,46268.0,30.2936,30.2936,30.2363,30.2745,46268.0
2021-01-28 14:00:00,31.75,31.79,31.73,31.77,57716.0,30.2745,30.3126,30.2554,30.2936,57716.0
2021-01-28 14:05:00,31.77,31.8,31.77,31.77,29244.0,30.2936,30.3222,30.2936,30.2936,29244.0
2021-01-28 14:10:00,31.78,31.79,31.74,31.75,29224.0,30.3031,30.3126,30.265,30.2745,29224.0
2021-01-28 14:15:00,31.75,31.77,31.72,31.76,96856.0,30.2745,30.2936,30.2459,30.284,96856.0
2021-01-28 14:20:00,31.76,31.78,31.74,31.74,64096.0,30.284,30.3031,30.265,30.265,64096.0
2021-01-28 14:25:00,31.75,31.89,31.75,31.84,71980.0,30.2745,30.408,30.2745,30.3603,71980.0
2021-01-28 14:30:00,31.83,31.86,31.8,31.86,93260.0,30.3508,30.3794,30.3222,30.3794,93260.0
2021-01-28 14:35:00,31.86,31.88,31.82,31.88,63136.0,30.3794,30.3984,30.3412,30.3984,63136.0
2021-01-28 14:40:00,31.88,31.9,31.81,31.84,53552.0,30.3984,30.4175,30.3317,30.3603,53552.0
2021-01-28 14:45:00,31.84,31.88,31.82,31.87,51336.0,30.3603,30.3984,30.3412,30.3889,51336.0
2021-01-28 14:50:00,31.87,31.88,31.8,31.84,59800.0,30.3889,30.3984,30.3222,30.3603,59800.0
2021-01-28 14:55:00,31.82,31.86,31.82,31.85,58368.0,30.3412,30.3794,30.3412,30.3698,58368.0
2021-01-28 15:00:00,31.85,31.85,31.78,31.81,75956.0,30.3698,30.3698,30.3031,30.3317,75956.0
2021-01-28 15:05:00,31.8,31.85,31.8,31.85,54072.0,30.3222,30.3698,30.3222,30.3698,54072.0
2021-01-28 15:10:00,31.84,31.93,31.83,31.9,108736.0,30.3603,30.4461,30.3508,30.4175,108736.0
2021-01-28 15:15:00,31.91,31.91,31.81,31.85,93040.0,30.4271,30.4271,30.3317,30.3698,93040.0
2021-01-28 15:20:00,31.85,31.88,31.81,31.86,85124.0,30.3698,30.3984,30.3317,30.3794,85124.0
2021-01-28 15:25:00,31.86,31.89,31.85,31.85,131248.0,30.3794,30.408,30.3698,30.3698,131248.0
2021-01-28 15:30:00,31.85,31.88,31.81,31.85,174004.0,30.3698,30.3984,30.3317,30.3698,174004.0
2021-01-28 15:35:00,31.85,31.86,31.81,31.83,241112.0,30.3698,30.3794,30.3317,30.3508,241112.0
2021-01-28 15:40:00,31.82,31.86,31.78,31.82,211152.0,30.3412,30.3794,30.3031,30.3412,211152.0
2021-01-28 15:45:00,31.83,31.83,31.77,31.8,226992.0,30.3508,30.3508,30.2936,30.3222,226992.0
2021-01-28 15:50:00,31.79,31.8,31.71,31.78,278184.0,30.3126,30.3222,30.2363,30.3031,278184.0
2021-01-28 15:55:00,31.77,31.81,31.71,31.75,582580.0,30.2936,30.3317,30.2363,30.2745,582580.0
2021-01-29 09:30:00,31.65,31.72,31.46,31.46,153784.0,30.1791,30.2459,29.998,29.998,153784.0
2021-01-29 09:35:00,31.46,31.56,31.4,31.56,31400.0,29.998,30.0933,29.9408,30.0933,31400.0
2021-01-29 09:40:00,31.53,31.61,31.46,31.52,65616.0,30.0647,30.141,29.998,30.0552,65616.0
2021-01-29 09:45:00,31.5,31.57,31.48,31.57,38192.0,30.0361,30.1029,30.017,30.1029,38192.0
2021-01-29 09:50:00,31.57,31.61,31.52,31.61,53564.0,30.1029,30.141,30.0552,30.141,53564.0
2021-01-29 09:55:00,31.61,31.75,31.6,31.7,27272.0,30.141,30.2745,30.1315,30.2268,27272.0
2021-01-29 10:00:00,31.62,31.66,31.6,31.65,30088.0,30.1505,30.1887,30.1315,30.1791,30088.0
2021-01-29 10:05:00,31.65,31.71,31.58,31.7,60056.0,30.1791,30.2363,30.1124,30.2268,60056.0
2021-01-29 10:10:00,31.72,31.73,31.63,31.66,79972.0,30.2459,30.2554,30.1601,30.1887,79972.0
2021-01-29 10:15:00,31.68,31.73,31.66,31.72,55332.0,30.2077,30.2554,30.1887,30.2459,55332.0
2021-01-29 10:20:00,31.71,31.75,31.68,31.7,34748.0,30.2363,30.2745,30.2077,30.2268,34748.0
2021-01-29 10:25:00,31.7,31.74,31.67,31.69,36188.0,30.2268,30.265,30.1982,30.2173,36188.0
2021-01-29 10:30:00,31.7,31.72,31.65,31.71,38180.0,30.2268,30.2459,30.1791,30.2363,38180.0
2021-01-29 10:35:00,31.7,31.7,31.64,31.66,59068.0,30.2268,30.2268,30.1696,30.1887,59068.0
2021-01-29 10:40:00,31.64,31.67,31.6,31.64,69612.0,30.1696,30.1982,30.1315,30.1696,69612.0
2021-01-29 10:45:00,31.64,31.68,31.59,31.65,45040.0,30.1696,30.2077,30.1219,30.1791,45040.0
2021-01-29 10:50:00,31.63,31.7,31.63,31.68,62648.0,30.1601,30.2268,30.1601,30.2077,62648.0
2021-01-29 10:55:00,31.68,31.7,31.61,31.65,76384.0,30.2077,30.2268,30.141,30.1791,76384.0
2021-01-29 11:00:00,31.67,31.68,31.6,31.64,75712.0,30.1982,30.2077,30.1315,30.1696,75712.0
2021-01-29 11:05:00,31.63,31.66,31.57,31.63,176904.0,30.1601,30.1887,30.1029,30.1601,176904.0
2021-01-29 11:10:00,31.62,31.62,31.52,31.56,79260.0,30.1505,30.1505,30.0552,30.0933,79260.0
2021-01-29 11:15:00,31.55,31.65,31.55,31.65,113060.0,30.0838,30.1791,30.0838,30.1791,113060.0
2021-01-29 11:20:00,31.63,31.72,31.6,31.67,112864.0,30.1601,30.2459,30.1315,30.1982,112864.0
2021-01-29 11:25:00,31.66,31.67,31.58,31.6,120848.0,30.1887,30.1982,30.1124,30.1315,120848.0
2021-01-29 11:30:00,31.6,31.65,31.57,31.61,191156.0,30.1315,30.1791,30.1029,30.141,191156.0
2021-01-29 11:35:00,31.63,31.68,31.58,31.68,63996.0,30.1601,30.2077,30.1124,30.2077,63996.0
2021-01-29 11:40:00,31.68,31.69,31.62,31.63,61780.0,30.2077,30.2173,30.1505,30.1601,61780.0
2021-01-29 11:45:00,31.63,31.63,31.57,31.6,46488.0,30.1601,30.1601,30.1029,30.1315,46488.0
2021-01-29 11:50:00,31.59,31.69,31.59,31.62,144060.0,30.1219,30.2173,30.1219,30.1505,144060.0
2021-01-29 11:55:00,31.64,31.71,31.63,31.71,106404.0,30.1696,30.2363,30.1601,30.2363,106404.0
2021-01-29 12:00:00,31.71,31.71,31.64,31.67,81996.0,30.2363,30.2363,30.1696,30.1982,81996.0
2021-01-29 12:05:00,31.65,31.71,31.63,31.71,37448.0,30.1791,30.2363,30.1601,30.2363,37448.0
2021-01-29 12:10:00,31.72,31.75,31.69,31.69,42768.0,30.2459,30.2745,30.2173,30.2173,42768.0
2021-01-29 12:15:00,31.66,31.66,31.58,31.6,103728.0,30.1887,30.1887,30.1124,30.1315,103728.0
2021-01-29 12:20:00,31.6,31.63,31.53,31.54,94436.0,30.1315,30.1601,30.0647,30.0742,94436.0
2021-01-29 12:25:00,31.53,31.62,31.51,31.51,137696.0,30.0647,30.1505,30.0456,30.0456,137696.0
2021-01-29 12:30:00,31.51,31.52,31.41,31.43,39484.0,30.0456,30.0552,29.9503,29.9694,39484.0
2021-01-29 12:35:00,31.43,31.46,31.33,31.37,32228.0,29.9694,29.998,29.874,29.9121,32228.0
2021-01-29 12:40:00,31.37,31.44,31.36,31.41,76836.0,29.9121,29.9789,29.9026,29.9503,76836.0
2021-01-29 12:45:00,31.4,31.41,31.35,31.35,72980.0,29.9408,29.9503,29.8931,29.8931,72980.0
2021-01-29 12:50:00,31.36,31.47,31.36,31.47,105880.0,29.9026,30.0075,29.9026,30.0075,105880.0
2021-01-29 12:55:00,31.47,31.49,31.36,31.36,107540.0,30.0075,30.0266,29.9026,29.9026,107540.0
2021-01-29 13:00:00,31.34,31.43,31.32,31.36,52612.0,29.8835,29.9694,29.8645,29.9026,52612.0
2021-01-29 13:05:00,31.35,31.36,31.3,31.32,73664.0,29.8931,29.9026,29.8454,29.8645,73664.0
2021-01-29 13:10:00,31.31,31.33,31.27,31.32,118828.0,29.8549,29.874,29.8168,29.8645,118828.0
2021-01-29 13:15:00,31.32,31.32,31.25,31.27,67756.0,29.8645,29.8645,29.7977,29.8168,67756.0
2021-01-29 13:20:00,31.29,31.39,31.24,31.39,188284.0,29.8359,29.9312,29.7882,29.9312,188284.0
2021-01-29 13:25:00,31.4,31.49,31.38,31.48,55244.0,29.9408,30.0266,29.9217,30.017,55244.0
2021-01-29 13:30:00,31.48,31.49,31.4,31.43,34584.0,30.017,30.0266,29.9408,29.9694,34584.0
2021-01-29 13:35:00,31.42,31.48,31.41,31.41,31348.0,29.9598,30.017,29.9503,29.9503,31348.0
2021-01-29 13:40:00,31.39,31.43,31.38,31.41,24120.0,29.9312,29.9694,29.9217,29.9503,24120.0
2021-01-29 13:45:00,31.41,31.45,31.38,31.39,31096.0,29.9503,29.9884,29.9217,29.9312,31096.0
2021-01-29 13:50:00,31.41,31.43,31.38,31.4,23812.0,29.9503,29.9694,29.9217,29.9408,23812.0
2021-01-29 13:55:00,31.41,31.43,31.38,31.41,54300.0,29.9503,29.9694,29.9217,29.9503,54300.0
2021-01-29 14:00:00,31.42,31.51,31.4,31.49,27888.0,29.9598,30.0456,29.9408,30.0266,27888.0
2021-01-29 14:05:00,31.48,31.53,31.47,31.51,38924.0,30.017,30.0647,30.0075,30.0456,38924.0
2021-01-29 14:10:00,31.52,31.53,31.48,31.49,27068.0,30.0552,30.0647,30.017,30.0266,27068.0
2021-01-29 14:15:00,31.51,31.51,31.47,31.5,35492.0,30.0456,30.0456,30.0075,30.0361,35492.0
2021-01-29 14:20:00,31.51,31.52,31.45,31.5,34328.0,30.0456,30.0552,29.9884,30.0361,34328.0
2021-01-29 14:25:00,31.49,31.51,31.44,31.44,25524.0,30.0266,30.0456,29.9789,29.9789,25524.0
2021-01-29 14:30:00,31.44,31.44,31.36,31.4,33332.0,29.9789,29.9789,29.9026,29.9408,33332.0
2021-01-29 14:35:00,31.4,31.41,31.37,31.4,29536.0,29.9408,29.9503,29.9121,29.9408,29536.0
2021-01-29 14:40:00,31.39,31.47,31.36,31.42,23772.0,29.9312,30.0075,29.9026,29.9598,23772.0
2021-01-29 14:45:00,31.4,31.45,31.4,31.43,28308.0,29.9408,29.9884,29.9408,29.9694,28308.0
2021-01-29 14:50:00,31.42,31.47,31.4,31.4,24892.0,29.9598,30.0075,29.9408,29.9408,24892.0
2021-01-29 14:55:00,31.4,31.46,31.4,31.43,28912.0,29.9408,29.998,29.9408,29.9694,28912.0
2021-01-29 15:00:00,31.42,31.51,31.41,31.5,53848.0,29.9598,30.0456,29.9503,30.0361,53848.0
2021-01-29 15:05:00,31.51,31.52,31.42,31.48,64156.0,30.0456,30.0552,29.9598,30.017,64156.0
2021-01-29 15:10:00,31.49,31.52,31.46,31.48,46256.0,30.0266,30.0552,29.998,30.017,46256.0
2021-01-29 15:15:00,31.48,31.5,31.45,31.48,47784.0,30.017,30.0361,29.9884,30.017,47784.0
2021-01-29 15:20:00,31.48,31.54,31.47,31.49,62236.0,30.017,30.0742,30.0075,30.0266,62236.0
2021-01-29 15:25:00,31.48,31.5,31.42,31.43,62064.0,30.017,30.0361,29.9598,29.9694,62064.0
2021-01-29 15:30:00,31.42,31.51,31.42,31.48,63168.0,29.9598,30.0456,29.9598,30.017,63168.0
2021-01-29 15:35:00,31.48,31.49,31.39,31.39,66824.0,30.017,30.0266,29.9312,29.9312,66824.0
2021-01-29 15:40:00,31.39,31.4,31.34,31.36,106368.0,29.9312,29.9408,29.8835,29.9026,106368.0
2021-01-29 15:45:00,31.36,31.37,31.29,31.32,133096.0,29.9026,29.9121,29.8359,29.8645,133096.0
2021-01-29 15:50:00,31.33,31.43,31.32,31.38,157832.0,29.874,29.9694,29.8645,29.9217,157832.0
2021-01-29 15:55:00,31.38,31.46,31.21,31.24,457444.0,29.9217,29.998,29.7596,29.7882,457444.0
2021-02-01 09:30:00,31.5,31.9,31.5,31.75,154888.0,30.0361,30.4175,30.0361,30.2745,154888.0
2021-02-01 09:35:00,31.77,31.96,31.63,31.71,876744.0,30.2936,30.4747,30.1601,30.2363,876744.0
2021-02-01 09:40:00,31.65,31.84,31.57,31.73,135008.0,30.1791,30.3603,30.1029,30.2554,135008.0
2021-02-01 09:45:00,31.72,31.73,31.38,31.41,112460.0,30.2459,30.2554,29.9217,29.9503,112460.0
2021-02-01 09:50:00,31.42,31.45,31.29,31.34,55396.0,29.9598,29.9884,29.8359,29.8835,55396.0
2021-02-01 09:55:00,31.34,31.42,31.22,31.22,71796.0,29.8835,29.9598,29.7691,29.7691,71796.0
2021-02-01 10:00:00,31.22,31.25,31.08,31.18,105836.0,29.7691,29.7977,29.6356,29.731,105836.0
2021-02-01 10:05:00,31.21,31.25,31.18,31.2,53292.0,29.7596,29.7977,29.731,29.75,53292.0
2021-02-01 10:10:00,31.18,31.25,31.18,31.2,74880.0,29.731,29.7977,29.731,29.75,74880.0
2021-02-01 10:15:00,31.2,31.3,31.16,31.29,61524.0,29.75,29.8454,29.7119,29.8359,61524.0
2021-02-01 10:20:00,31.28,31.34,31.22,31.34,74636.0,29.8263,29.8835,29.7691,29.8835,74636.0
2021-02-01 10:25:00,31.32,31.43,31.26,31.39,145836.0,29.8645,29.9694,29.8073,29.9312,145836.0
2021-02-01 10:30:00,31.4,31.43,31.34,31.42,42308.0,29.9408,29.9694,29.8835,29.9598,42308.0
2021-02-01 10:35:00,31.4,31.4,31.21,31.21,48400.0,29.9408,29.9408,29.7596,29.7596,48400.0
2021-02-01 10:40:00,31.23,31.32,31.22,31.24,38516.0,29.7787,29.8645,29.7691,29.7882,38516.0
2021-02-01 10:45:00,31.23,31.3,31.21,31.27,129396.0,29.7787,29.8454,29.7596,29.8168,129396.0
2021-02-01 10:50:00,31.28,31.32,31.17,31.18,160548.0,29.8263,29.8645,29.7214,29.731,160548.0
2021-02-01 10:55:00,31.19,31.23,31.03,31.11,170260.0,29.7405,29.7787,29.5879,29.6642,170260.0
2021-02-01 11:00:00,31.15,31.18,31.06,31.12,24576.0,29.7024,29.731,29.6166,29.6738,24576.0
2021-02-01 11:05:00,31.13,31.19,31.11,31.15,46852.0,29.6833,29.7405,29.6642,29.7024,46852.0
2021-02-01 11:10:00,31.17,31.2,31.11,31.15,98412.0,29.7214,29.75,29.6642,29.7024,98412.0
2021-02-01 11:15:00,31.17,31.19,31.14,31.15,69808.0,29.7214,29.7405,29.6928,29.7024,69808.0
2021-02-01 11:20:00,31.17,31.22,31.17,31.22,43288.0,29.7214,29.7691,29.7214,29.7691,43288.0
2021-02-01 11:25:00,31.22,31.26,31.22,31.24,22440.0,29.7691,29.8073,29.7691,29.7882,22440.0
2021-02-01 11:30:00,31.24,31.27,31.19,31.19,40860.0,29.7882,29.8168,29.7405,29.7405,40860.0
2021-02-01 11:35:00,31.18,31.24,31.15,31.2,52080.0,29.731,29.7882,29.7024,29.75,52080.0
2021-02-01 11:40:00,31.21,31.32,31.21,31.28,41816.0,29.7596,29.8645,29.7596,29.8263,41816.0
2021-02-01 11:45:00,31.29,31.34,31.28,31.29,46056.0,29.8359,29.8835,29.8263,29.8359,46056.0
2021-02-01 11:50:00,31.29,31.36,31.28,31.34,48788.0,29.8359,29.9026,29.8263,29.8835,48788.0
2021-02-01 11:55:00,31.35,31.36,31.27,31.27,87496.0,29.8931,29.9026,29.8168,29.8168,87496.0
2021-02-01 12:00:00,31.28,31.35,31.27,31.31,82788.0,29.8263,29.8931,29.8168,29.8549,82788.0
2021-02-01 12:05:00,31.32,31.37,31.3,31.34,97100.0,29.8645,29.9121,29.8454,29.8835,97100.0
2021-02-01 12:10:00,31.35,31.38,31.34,31.36,118532.0,29.8931,29.9217,29.8835,29.9026,118532.0
2021-02-01 12:15:00,31.37,31.42,31.37,31.38,48340.0,29.9121,29.9598,29.9121,29.9217,48340.0
2021-02-01 12:20:00,31.37,31.4,31.36,31.38,60952.0,29.9121,29.9408,29.9026,29.9217,60952.0
2021-02-01 12:25:00,31.37,31.37,31.32,31.35,57844.0,29.9121,29.9121,29.8645,29.8931,57844.0
2021-02-01 12:30:00,31.34,31.4,31.33,31.37,35692.0,29.8835,29.9408,29.874,29.9121,35692.0
2021-02-01 12:35:00,31.38,31.4,31.35,31.35,38084.0,29.9217,29.9408,29.8931,29.8931,38084.0
2021-02-01 12:40:00,31.36,31.4,31.34,31.35,42068.0,29.9026,29.9408,29.8835,29.8931,42068.0
2021-02-01 12:45:00,31.35,31.36,31.32,31.36,40164.0,29.8931,29.9026,29.8645,29.9026,40164.0
2021-02-01 12:50:00,31.35,31.48,31.35,31.46,29636.0,29.8931,30.017,29.8931,29.998,29636.0
2021-02-01 12:55:00,31.46,31.49,31.45,31.48,31164.0,29.998,30.0266,29.9884,30.017,31164.0
2021-02-01 13:00:00,31.48,31.5,31.47,31.48,33444.0,30.017,30.0361,30.0075,30.017,33444.0
2021-02-01 13:05:00,31.49,31.49,31.42,31.44,29992.0,30.0266,30.0266,29.9598,29.9789,29992.0
2021-02-01 13:10:00,31.43,31.53,31.43,31.51,68300.0,29.9694,30.0647,29.9694,30.0456,68300.0
2021-02-01 13:15:00,31.5,31.51,31.48,31.48,50088.0,30.0361,30.0456,30.017,30.017,50088.0
2021-02-01 13:20:00,31.48,31.55,31.48,31.54,56936.0,30.017,30.0838,30.017,30.0742,56936.0
2021-02-01 13:25:00,31.54,31.57,31.51,31.55,38004.0,30.0742,30.1029,30.0456,30.0838,38004.0
2021-02-01 13:30:00,31.55,31.57,31.53,31.54,47932.0,30.0838,30.1029,30.0647,30.0742,47932.0
2021-02-01 13:35:00,31.53,31.53,31.47,31.51,46708.0,30.0647,30.0647,30.0075,30.0456,46708.0
2021-02-01 13:40:00,31.51,31.51,31.45,31.45,48444.0,30.0456,30.0456,29.9884,29.9884,48444.0
2021-02-01 13:45:00,31.46,31.49,31.44,31.44,46704.0,29.998,30.0266,29.9789,29.9789,46704.0
2021-02-01 13:50:00,31.44,31.48,31.43,31.46,46696.0,29.9789,30.017,29.9694,29.998,46696.0
2021-02-01 13:55:00,31.46,31.49,31.46,31.47,46940.0,29.998,30.0266,29.998,30.0075,46940.0
2021-02-01 14:00:00,31.47,31.5,31.45,31.48,50284.0,30.0075,30.0361,29.9884,30.017,50284.0
2021-02-01 14:05:00,31.48,31.5,31.46,31.48,79984.0,30.017,30.0361,29.998,30.017,79984.0
2021-02-01 14:10:00,31.49,31.5,31.45,31.46,48960.0,30.0266,30.0361,29.9884,29.998,48960.0
2021-02-01 14:15:00,31.46,31.57,31.46,31.57,42196.0,29.998,30.1029,29.998,30.1029,42196.0
2021-02-01 14:20:00,31.56,31.57,31.54,31.55,49292.0,30.0933,30.1029,30.0742,30.0838,49292.0
2021-02-01 14:25:00,31.55,31.59,31.55,31.56,35040.0,30.0838,30.1219,30.0838,30.0933,35040.0
2021-02-01 14:30:00,31.56,31.56,31.53,31.54,135796.0,30.0933,30.0933,30.0647,30.0742,135796.0
2021-02-01 14:35:00,31.54,31.56,31.51,31.55,93236.0,30.0742,30.0933,30.0456,30.0838,93236.0
2021-02-01 14:40:00,31.55,31.58,31.53,31.53,85984.0,30.0838,30.1124,30.0647,30.0647,85984.0
2021-02-01 14:45:00,31.52,31.56,31.5,31.56,42064.0,30.0552,30.0933,30.0361,30.0933,42064.0
2021-02-01 14:50:00,31.56,31.57,31.53,31.55,43856.0,30.0933,30.1029,30.0647,30.0838,43856.0
2021-02-01 14:55:00,31.55,31.56,31.52,31.53,38252.0,30.0838,30.0933,30.0552,30.0647,38252.0
2021-02-01 15:00:00,31.54,31.56,31.53,31.54,35924.0,30.0742,30.0933,30.0647,30.0742,35924.0
2021-02-01 15:05:00,31.54,31.54,31.51,31.53,44616.0,30.0742,30.0742,30.0456,30.0647,44616.0
2021-02-01 15:10:00,31.52,31.53,31.48,31.49,63136.0,30.0552,30.0647,30.017,30.0266,63136.0
2021-02-01 15:15:00,31.49,31.51,31.48,31.5,62184.0,30.0266,30.0456,30.017,30.0361,62184.0
2021-02-01 15:20:00,31.5,31.54,31.43,31.44,77744.0,30.0361,30.0742,29.9694,29.9789,77744.0
2021-02-01 15:25:00,31.44,31.48,31.43,31.46,76096.0,29.9789,30.017,29.9694,29.998,76096.0
2021-02-01 15:30:00,31.47,31.48,31.41,31.42,95572.0,30.0075,30.017,29.9503,29.9598,95572.0
2021-02-01 15:35:00,31.42,31.47,31.42,31.44,103808.0,29.9598,30.0075,29.9598,29.9789,103808.0
2021-02-01 15:40:00,31.42,31.43,31.37,31.39,200356.0,29.9598,29.9694,29.9121,29.9312,200356.0
2021-02-01 15:45:00,31.38,31.42,31.33,31.38,150984.0,29.9217,29.9598,29.874,29.9217,150984.0
2021-02-01 15:50:00,31.39,31.46,31.38,31.43,305352.0,29.9312,29.998,29.9217,29.9694,305352.0
2021-02-01 15:55:00,31.43,31.45,31.39,31.39,460380.0,29.9694,29.9884,29.9312,29.9312,460380.0
2021-02-02 09:30:00,31.86,31.96,31.78,31.96,139532.0,30.3794,30.4747,30.3031,30.4747,139532.0
2021-02-02 09:35:00,31.97,31.97,31.81,31.83,92076.0,30.4843,30.4843,30.3317,30.3508,92076.0
2021-02-02 09:40:00,31.85,31.95,31.82,31.95,73012.0,30.3698,30.4652,30.3412,30.4652,73012.0
2021-02-02 09:45:00,31.95,32.01,31.9,32.0,103160.0,30.4652,30.5224,30.4175,30.5129,103160.0
2021-02-02 09:50:00,32.01,32.05,31.96,32.02,44528.0,30.5224,30.5605,30.4747,30.5319,44528.0
2021-02-02 09:55:00,32.02,32.05,31.94,31.97,54756.0,30.5319,30.5605,30.4557,30.4843,54756.0
2021-02-02 10:00:00,31.94,32.0,31.92,32.0,54916.0,30.4557,30.5129,30.4366,30.5129,54916.0
2021-02-02 10:05:00,31.99,32.01,31.98,32.01,36256.0,30.5033,30.5224,30.4938,30.5224,36256.0
2021-02-02 10:10:00,32.01,32.04,31.94,31.94,19964.0,30.5224,30.551,30.4557,30.4557,19964.0
2021-02-02 10:15:00,31.95,32.08,31.95,32.08,32432.0,30.4652,30.5892,30.4652,30.5892,32432.0
2021-02-02 10:20:00,32.1,32.13,32.07,32.07,14956.0,30.6082,30.6368,30.5796,30.5796,14956.0
2021-02-02 10:25:00,32.08,32.09,31.91,31.92,87404.0,30.5892,30.5987,30.4271,30.4366,87404.0
2021-02-02 10:30:00,31.92,31.92,31.75,31.76,135580.0,30.4366,30.4366,30.2745,30.284,135580.0
2021-02-02 10:35:00,31.75,31.79,31.69,31.69,44660.0,30.2745,30.3126,30.2173,30.2173,44660.0
2021-02-02 10:40:00,31.67,31.74,31.64,31.73,79152.0,30.1982,30.265,30.1696,30.2554,79152.0
2021-02-02 10:45:00,31.73,31.81,31.72,31.81,29740.0,30.2554,30.3317,30.2459,30.3317,29740.0
2021-02-02 10:50:00,31.79,31.84,31.79,31.83,13040.0,30.3126,30.3603,30.3126,30.3508,13040.0
2021-02-02 10:55:00,31.83,31.9,31.83,31.89,26572.0,30.3508,30.4175,30.3508,30.408,26572.0
2021-02-02 11:00:00,31.88,31.92,31.86,31.86,29956.0,30.3984,30.4366,30.3794,30.3794,29956.0
2021-02-02 11:05:00,31.88,31.98,31.86,31.98,15908.0,30.3984,30.4938,30.3794,30.4938,15908.0
2021-02-02 11:10:00,31.98,32.02,31.98,32.01,24440.0,30.4938,30.5319,30.4938,30.5224,24440.0
2021-02-02 11:15:00,32.0,32.01,31.97,31.99,34040.0,30.5129,30.5224,30.4843,30.5033,34040.0
2021-02-02 11:20:00,32.02,32.02,31.99,32.01,15120.0,30.5319,30.5319,30.5033,30.5224,15120.0
2021-02-02 11:25:00,32.0,32.02,31.99,32.02,16780.0,30.5129,30.5319,30.5033,30.5319,16780.0
2021-02-02 11:30:00,32.02,32.08,32.01,32.08,41792.0,30.5319,30.5892,30.5224,30.5892,41792.0
2021-02-02 11:35:00,32.08,32.1,32.01,32.04,28456.0,30.5892,30.6082,30.5224,30.551,28456.0
2021-02-02 11:40:00,32.05,32.05,31.98,32.01,20140.0,30.5605,30.5605,30.4938,30.5224,20140.0
2021-02-02 11:45:00,32.0,32.01,31.96,31.96,19152.0,30.5129,30.5224,30.4747,30.4747,19152.0
2021-02-02 11:50:00,31.97,31.98,31.91,31.94,16848.0,30.4843,30.4938,30.4271,30.4557,16848.0
2021-02-02 11:55:00,31.95,31.96,31.9,31.92,15324.0,30.4652,30.4747,30.4175,30.4366,15324.0
2021-02-02 12:00:00,31.92,31.94,31.9,31.9,23404.0,30.4366,30.4557,30.4175,30.4175,23404.0
2021-02-02 12:05:00,31.93,31.94,31.92,31.93,14032.0,30.4461,30.4557,30.4366,30.4461,14032.0
2021-02-02 12:10:00,31.92,31.93,31.9,31.93,20168.0,30.4366,30.4461,30.4175,30.4461,20168.0
2021-02-02 12:15:00,31.93,31.96,31.88,31.88,21736.0,30.4461,30.4747,30.3984,30.3984,21736.0
2021-02-02 12:20:00,31.89,31.89,31.85,31.86,19964.0,30.408,30.408,30.3698,30.3794,19964.0
2021-02-02 12:25:00,31.86,31.86,31.84,31.85,18572.0,30.3794,30.3794,30.3603,30.3698,18572.0
2021-02-02 12:30:00,31.85,31.89,31.84,31.85,30620.0,30.3698,30.408,30.3603,30.3698,30620.0
2021-02-02 12:35:00,31.86,31.92,31.86,31.9,32984.0,30.3794,30.4366,30.3794,30.4175,32984.0
2021-02-02 12:40:00,31.89,31.89,31.86,31.86,15244.0,30.408,30.408,30.3794,30.3794,15244.0
2021-02-02 12:45:00,31.85,31.89,31.85,31.88,16936.0,30.3698,30.408,30.3698,30.3984,16936.0
2021-02-02 12:50:00,31.89,31.92,31.87,31.88,19100.0,30.408,30.4366,30.3889,30.3984,19100.0
2021-02-02 12:55:00,31.89,31.94,31.87,31.91,17624.0,30.408,30.4557,30.3889,30.4271,17624.0
2021-02-02 13:00:00,31.92,31.93,31.9,31.91,22952.0,30.4366,30.4461,30.4175,30.4271,22952.0
2021-02-02 13:05:00,31.91,31.92,31.9,31.9,16268.0,30.4271,30.4366,30.4175,30.4175,16268.0
2021-02-02 13:10:00,31.91,31.96,31.91,31.95,22712.0,30.4271,30.4747,30.4271,30.4652,22712.0
2021-02-02 13:15:00,31.94,31.94,31.89,31.9,20792.0,30.4557,30.4557,30.408,30.4175,20792.0
2021-02-02 13:20:00,31.87,31.87,31.85,31.86,28292.0,30.3889,30.3889,30.3698,30.3794,28292.0
2021-02-02 13:25:00,31.86,31.86,31.81,31.82,24628.0,30.3794,30.3794,30.3317,30.3412,24628.0
2021-02-02 13:30:00,31.82,31.84,31.79,31.84,22200.0,30.3412,30.3603,30.3126,30.3603,22200.0
2021-02-02 13:35:00,31.85,31.88,31.84,31.87,10628.0,30.3698,30.3984,30.3603,30.3889,10628.0
2021-02-02 13:40:00,31.87,31.89,31.85,31.85,22680.0,30.3889,30.408,30.3698,30.3698,22680.0
2021-02-02 13:45:00,31.86,31.86,31.82,31.82,24264.0,30.3794,30.3794,30.3412,30.3412,24264.0
2021-02-02 13:50:00,31.81,31.81,31.79,31.81,27244.0,30.3317,30.3317,30.3126,30.3317,27244.0
2021-02-02 13:55:00,31.81,31.86,31.81,31.86,16280.0,30.3317,30.3794,30.3317,30.3794,16280.0
2021-02-02 14:00:00,31.86,31.87,31.82,31.85,17380.0,30.3794,30.3889,30.3412,30.3698,17380.0
2021-02-02 14:05:00,31.86,31.92,31.85,31.92,35420.0,30.3794,30.4366,30.3698,30.4366,35420.0
2021-02-02 14:10:00,31.92,31.96,31.92,31.96,31176.0,30.4366,30.4747,30.4366,30.4747,31176.0
2021-02-02 14:15:00,31.96,31.96,31.91,31.91,29232.0,30.4747,30.4747,30.4271,30.4271,29232.0
2021-02-02 14:20:00,31.91,31.91,31.87,31.88,19676.0,30.4271,30.4271,30.3889,30.3984,19676.0
2021-02-02 14:25:00,31.88,31.89,31.87,31.87,16088.0,30.3984,30.408,30.3889,30.3889,16088.0
2021-02-02 14:30:00,31.88,31.9,31.86,31.89,17940.0,30.3984,30.4175,30.3794,30.408,17940.0
2021-02-02 14:35:00,31.89,31.9,31.88,31.88,18832.0,30.408,30.4175,30.3984,30.3984,18832.0
2021-02-02 14:40:00,31.88,31.9,31.85,31.85,14400.0,30.3984,30.4175,30.3698,30.3698,14400.0
2021-02-02 14:45:00,31.84,31.88,31.83,31.88,21900.0,30.3603,30.3984,30.3508,30.3984,21900.0
2021-02-02 14:50:00,31.88,31.89,31.86,31.89,30312.0,30.3984,30.408,30.3794,30.408,30312.0
2021-02-02 14:55:00,31.88,31.92,31.87,31.91,16380.0,30.3984,30.4366,30.3889,30.4271,16380.0
2021-02-02 15:00:00,31.9,31.9,31.86,31.9,27336.0,30.4175,30.4175,30.3794,30.4175,27336.0
2021-02-02 15:05:00,31.89,31.89,31.86,31.88,32284.0,30.408,30.408,30.3794,30.3984,32284.0
2021-02-02 15:10:00,31.88,31.9,31.86,31.86,21552.0,30.3984,30.4175,30.3794,30.3794,21552.0
2021-02-02 15:15:00,31.86,31.9,31.86,31.87,25996.0,30.3794,30.4175,30.3794,30.3889,25996.0
2021-02-02 15:20:00,31.88,31.9,31.83,31.85,31216.0,30.3984,30.4175,30.3508,30.3698,31216.0
2021-02-02 15:25:00,31.85,31.87,31.85,31.86,31244.0,30.3698,30.3889,30.3698,30.3794,31244.0
2021-02-02 15:30:00,31.86,31.9,31.86,31.88,37436.0,30.3794,30.4175,30.3794,30.3984,37436.0
2021-02-02 15:35:00,31.88,31.88,31.83,31.84,81884.0,30.3984,30.3984,30.3508,30.3603,81884.0
2021-02-02 15:40:00,31.84,31.84,31.78,31.78,42260.0,30.3603,30.3603,30.3031,30.3031,42260.0
2021-02-02 15:45:00,31.77,31.81,31.77,31.8,59564.0,30.2936,30.3317,30.2936,30.3222,59564.0
2021-02-02 15:50:00,31.79,31.89,31.76,31.84,145004.0,30.3126,30.408,30.284,30.3603,145004.0
2021-02-02 15:55:00,31.84,31.86,31.74,31.75,228588.0,30.3603,30.3794,30.265,30.2745,228588.0
2021-02-03 09:30:00,31.75,32.0,31.75,31.89,95956.0,30.2745,30.5129,30.2745,30.408,95956.0
2021-02-03 09:35:00,31.92,31.92,31.77,31.91,20536.0,30.4366,30.4366,30.2936,30.4271,20536.0
2021-02-03 09:40:00,31.89,31.96,31.88,31.89,25004.0,30.408,30.4747,30.3984,30.408,25004.0
2021-02-03 09:45:00,31.87,32.0,31.86,31.93,40428.0,30.3889,30.5129,30.3794,30.4461,40428.0
2021-02-03 09:50:00,31.92,31.94,31.84,31.91,22032.0,30.4366,30.4557,30.3603,30.4271,22032.0
2021-02-03 09:55:00,31.91,31.99,31.91,31.98,19316.0,30.4271,30.5033,30.4271,30.4938,19316.0
2021-02-03 10:00:00,31.97,31.98,31.85,31.9,42456.0,30.4843,30.4938,30.3698,30.4175,42456.0
2021-02-03 10:05:00,31.88,31.88,31.83,31.83,16800.0,30.3984,30.3984,30.3508,30.3508,16800.0
2021-02-03 10:10:00,31.83,31.86,31.73,31.74,83824.0,30.3508,30.3794,30.2554,30.265,83824.0
2021-02-03 10:15:00,31.74,31.77,31.72,31.77,49820.0,30.265,30.2936,30.2459,30.2936,49820.0
2021-02-03 10:20:00,31.75,31.78,31.72,31.77,39352.0,30.2745,30.3031,30.2459,30.2936,39352.0
2021-02-03 10:25:00,31.79,31.79,31.72,31.74,41712.0,30.3126,30.3126,30.2459,30.265,41712.0
2021-02-03 10:30:00,31.75,31.78,31.73,31.78,9204.0,30.2745,30.3031,30.2554,30.3031,9204.0
2021-02-03 10:35:00,31.76,31.76,31.68,31.73,29356.0,30.284,30.284,30.2077,30.2554,29356.0
2021-02-03 10:40:00,31.71,31.72,31.67,31.7,33252.0,30.2363,30.2459,30.1982,30.2268,33252.0
2021-02-03 10:45:00,31.71,31.71,31.66,31.71,38880.0,30.2363,30.2363,30.1887,30.2363,38880.0
2021-02-03 10:50:00,31.7,31.76,31.69,31.72,40836.0,30.2268,30.284,30.2173,30.2459,40836.0
2021-02-03 10:55:00,31.72,31.72,31.66,31.69,53708.0,30.2459,30.2459,30.1887,30.2173,53708.0
2021-02-03 11:00:00,31.68,31.72,31.64,31.71,42812.0,30.2077,30.2459,30.1696,30.2363,42812.0
2021-02-03 11:05:00,31.72,31.74,31.7,31.74,18844.0,30.2459,30.265,30.2268,30.265,18844.0
2021-02-03 11:10:00,31.74,31.78,31.73,31.74,17272.0,30.265,30.3031,30.2554,30.265,17272.0
2021-02-03 11:15:00,31.73,31.75,31.7,31.71,42520.0,30.2554,30.2745,30.2268,30.2363,42520.0
2021-02-03 11:20:00,31.72,31.8,31.72,31.79,26868.0,30.2459,30.3222,30.2459,30.3126,26868.0
2021-02-03 11:25:00,31.8,31.8,31.76,31.77,32820.0,30.3222,30.3222,30.284,30.2936,32820.0
2021-02-03 11:30:00,31.77,31.77,31.74,31.77,20304.0,30.2936,30.2936,30.265,30.2936,20304.0
2021-02-03 11:35:00,31.77,31.8,31.77,31.79,11812.0,30.2936,30.3222,30.2936,30.3126,11812.0
2021-02-03 11:40:00,31.8,31.82,31.78,31.82,10600.0,30.3222,30.3412,30.3031,30.3412,10600.0
2021-02-03 11:45:00,31.83,31.86,31.82,31.85,17424.0,30.3508,30.3794,30.3412,30.3698,17424.0
2021-02-03 11:50:00,31.86,31.86,31.82,31.82,18288.0,30.3794,30.3794,30.3412,30.3412,18288.0
2021-02-03 11:55:00,31.81,31.83,31.8,31.8,14820.0,30.3317,30.3508,30.3222,30.3222,14820.0
2021-02-03 12:00:00,31.79,31.8,31.79,31.79,11252.0,30.3126,30.3222,30.3126,30.3126,11252.0
2021-02-03 12:05:00,31.79,31.8,31.77,31.79,15360.0,30.3126,30.3222,30.2936,30.3126,15360.0
2021-02-03 12:10:00,31.79,31.8,31.75,31.75,27716.0,30.3126,30.3222,30.2745,30.2745,27716.0
2021-02-03 12:15:00,31.75,31.75,31.71,31.72,39812.0,30.2745,30.2745,30.2363,30.2459,39812.0
2021-02-03 12:20:00,31.7,31.74,31.7,31.74,16404.0,30.2268,30.265,30.2268,30.265,16404.0
2021-02-03 12:25:00,31.76,31.76,31.73,31.76,18780.0,30.284,30.284,30.2554,30.284,18780.0
2021-02-03 12:30:00,31.75,31.75,31.72,31.74,12632.0,30.2745,30.2745,30.2459,30.265,12632.0
2021-02-03 12:35:00,31.73,31.78,31.73,31.77,11372.0,30.2554,30.3031,30.2554,30.2936,11372.0
2021-02-03 12:40:00,31.78,31.82,31.77,31.81,18868.0,30.3031,30.3412,30.2936,30.3317,18868.0
2021-02-03 12:45:00,31.81,31.83,31.8,31.83,43384.0,30.3317,30.3508,30.3222,30.3508,43384.0
2021-02-03 12:50:00,31.82,31.82,31.79,31.79,13340.0,30.3412,30.3412,30.3126,30.3126,13340.0
2021-02-03 12:55:00,31.79,31.79,31.77,31.79,23892.0,30.3126,30.3126,30.2936,30.3126,23892.0
2021-02-03 13:00:00,31.79,31.8,31.77,31.8,18008.0,30.3126,30.3222,30.2936,30.3222,18008.0
2021-02-03 13:05:00,31.81,31.83,31.81,31.82,13160.0,30.3317,30.3508,30.3317,30.3412,13160.0
2021-02-03 13:10:00,31.82,31.84,31.82,31.84,7404.0,30.3412,30.3603,30.3412,30.3603,7404.0
2021-02-03 13:15:00,31.84,31.85,31.83,31.83,20136.0,30.3603,30.3698,30.3508,30.3508,20136.0
2021-02-03 13:20:00,31.83,31.86,31.83,31.83,16828.0,30.3508,30.3794,30.3508,30.3508,16828.0
2021-02-03 13:25:00,31.84,31.86,31.83,31.85,16168.0,30.3603,30.3794,30.3508,30.3698,16168.0
2021-02-03 13:30:00,31.85,31.86,31.84,31.85,13588.0,30.3698,30.3794,30.3603,30.3698,13588.0
2021-02-03 13:35:00,31.85,31.86,31.83,31.86,16748.0,30.3698,30.3794,30.3508,30.3794,16748.0
2021-02-03 13:40:00,31.86,31.89,31.86,31.88,21220.0,30.3794,30.408,30.3794,30.3984,21220.0
2021-02-03 13:45:00,31.88,31.9,31.87,31.88,15200.0,30.3984,30.4175,30.3889,30.3984,15200.0
2021-02-03 13:50:00,31.88,31.88,31.86,31.86,13324.0,30.3984,30.3984,30.3794,30.3794,13324.0
2021-02-03 13:55:00,31.86,31.86,31.84,31.85,11784.0,30.3794,30.3794,30.3603,30.3698,11784.0
2021-02-03 14:00:00,31.85,31.88,31.85,31.87,14228.0,30.3698,30.3984,30.3698,30.3889,14228.0
2021-02-03 14:05:00,31.87,31.9,31.87,31.9,6400.0,30.3889,30.4175,30.3889,30.4175,6400.0
2021-02-03 14:10:00,31.9,31.9,31.86,31.88,18492.0,30.4175,30.4175,30.3794,30.3984,18492.0
2021-02-03 14:15:00,31.87,31.87,31.85,31.86,20096.0,30.3889,30.3889,30.3698,30.3794,20096.0
2021-02-03 14:20:00,31.86,31.86,31.85,31.85,10712.0,30.3794,30.3794,30.3698,30.3698,10712.0
2021-02-03 14:25:00,31.85,31.86,31.85,31.86,19412.0,30.3698,30.3794,30.3698,30.3794,19412.0
2021-02-03 14:30:00,31.86,31.86,31.83,31.83,12772.0,30.3794,30.3794,30.3508,30.3508,12772.0
2021-02-03 14:35:00,31.83,31.83,31.82,31.82,11200.0,30.3508,30.3508,30.3412,30.3412,11200.0
2021-02-03 14:40:00,31.83,31.84,31.82,31.82,26116.0,30.3508,30.3603,30.3412,30.3412,26116.0
2021-02-03 14:45:00,31.81,31.83,31.81,31.81,17936.0,30.3317,30.3508,30.3317,30.3317,17936.0
2021-02-03 14:50:00,31.81,31.82,31.79,31.79,23448.0,30.3317,30.3412,30.3126,30.3126,23448.0
2021-02-03 14:55:00,31.8,31.82,31.79,31.8,24808.0,30.3222,30.3412,30.3126,30.3222,24808.0
2021-02-03 15:00:00,31.81,31.82,31.78,31.78,41712.0,30.3317,30.3412,30.3031,30.3031,41712.0
2021-02-03 15:05:00,31.78,31.8,31.78,31.8,15696.0,30.3031,30.3222,30.3031,30.3222,15696.0
2021-02-03 15:10:00,31.79,31.8,31.76,31.77,26792.0,30.3126,30.3222,30.284,30.2936,26792.0
2021-02-03 15:15:00,31.77,31.77,31.74,31.74,59020.0,30.2936,30.2936,30.265,30.265,59020.0
2021-02-03 15:20:00,31.74,31.75,31.68,31.74,73512.0,30.265,30.2745,30.2077,30.265,73512.0
2021-02-03 15:25:00,31.74,31.77,31.72,31.74,63548.0,30.265,30.2936,30.2459,30.265,63548.0
2021-02-03 15:30:00,31.75,31.76,31.66,31.67,75828.0,30.2745,30.284,30.1887,30.1982,75828.0
2021-02-03 15:35:00,31.66,31.71,31.66,31.7,275836.0,30.1887,30.2363,30.1887,30.2268,275836.0
2021-02-03 15:40:00,31.7,31.72,31.65,31.65,313752.0,30.2268,30.2459,30.1791,30.1791,313752.0
2021-02-03 15:45:00,31.65,31.67,31.61,31.66,127124.0,30.1791,30.1982,30.141,30.1887,127124.0
2021-02-03 15:50:00,31.66,31.67,31.62,31.65,322928.0,30.1887,30.1982,30.1505,30.1791,322928.0
2021-02-03 15:55:00,31.64,31.68,31.62,31.62,309156.0,30.1696,30.2077,30.1505,30.1505,309156.0
2021-02-04 09:30:00,31.58,31.78,31.52,31.6,99040.0,30.1124,30.3031,30.0552,30.1315,99040.0
2021-02-04 09:35:00,31.63,31.65,31.5,31.54,32880.0,30.1601,30.1791,30.0361,30.0742,32880.0
2021-02-04 09:40:00,31.53,31.57,31.49,31.57,17124.0,30.0647,30.1029,30.0266,30.1029,17124.0
2021-02-04 09:45:00,31.57,31.7,31.55,31.68,27324.0,30.1029,30.2268,30.0838,30.2077,27324.0
2021-02-04 09:50:00,31.67,31.69,31.61,31.67,27800.0,30.1982,30.2173,30.141,30.1982,27800.0
2021-02-04 09:55:00,31.69,31.76,31.68,31.75,29736.0,30.2173,30.284,30.2077,30.2745,29736.0
2021-02-04 10:00:00,31.75,31.8,31.73,31.8,26548.0,30.2745,30.3222,30.2554,30.3222,26548.0
2021-02-04 10:05:00,31.81,31.85,31.81,31.84,17600.0,30.3317,30.3698,30.3317,30.3603,17600.0
2021-02-04 10:10:00,31.83,31.88,31.82,31.86,17248.0,30.3508,30.3984,30.3412,30.3794,17248.0
2021-02-04 10:15:00,31.87,31.97,31.86,31.97,12804.0,30.3889,30.4843,30.3794,30.4843,12804.0
2021-02-04 10:20:00,31.96,32.0,31.95,31.96,27368.0,30.4747,30.5129,30.4652,30.4747,27368.0
2021-02-04 10:25:00,31.94,32.0,31.92,32.0,14820.0,30.4557,30.5129,30.4366,30.5129,14820.0
2021-02-04 10:30:00,31.98,31.98,31.94,31.94,24576.0,30.4938,30.4938,30.4557,30.4557,24576.0
2021-02-04 10:35:00,31.95,32.01,31.95,32.01,24980.0,30.4652,30.5224,30.4652,30.5224,24980.0
2021-02-04 10:40:00,32.02,32.09,32.02,32.08,19068.0,30.5319,30.5987,30.5319,30.5892,19068.0
2021-02-04 10:45:00,32.09,32.1,32.02,32.05,10488.0,30.5987,30.6082,30.5319,30.5605,10488.0
2021-02-04 10:50:00,32.04,32.1,32.03,32.03,20268.0,30.551,30.6082,30.5415,30.5415,20268.0
2021-02-04 10:55:00,32.04,32.05,32.04,32.05,11700.0,30.551,30.5605,30.551,30.5605,11700.0
2021-02-04 11:00:00,32.05,32.07,32.04,32.04,22036.0,30.5605,30.5796,30.551,30.551,22036.0
2021-02-04 11:05:00,32.03,32.05,31.98,31.98,22008.0,30.5415,30.5605,30.4938,30.4938,22008.0
2021-02-04 11:10:00,31.98,31.99,31.94,31.98,12776.0,30.4938,30.5033,30.4557,30.4938,12776.0
2021-02-04 11:15:00,31.98,31.99,31.93,31.93,28528.0,30.4938,30.5033,30.4461,30.4461,28528.0
2021-02-04 11:20:00,31.94,31.95,31.88,31.88,27432.0,30.4557,30.4652,30.3984,30.3984,27432.0
2021-02-04 11:25:00,31.88,31.89,31.86,31.89,18488.0,30.3984,30.408,30.3794,30.408,18488.0
2021-02-04 11:30:00,31.88,31.97,31.88,31.97,14544.0,30.3984,30.4843,30.3984,30.4843,14544.0
2021-02-04 11:35:00,31.99,32.0,31.97,31.97,12568.0,30.5033,30.5129,30.4843,30.4843,12568.0
2021-02-04 11:40:00,31.98,32.0,31.97,31.97,13880.0,30.4938,30.5129,30.4843,30.4843,13880.0
2021-02-04 11:45:00,31.97,32.03,31.96,32.02,6884.0,30.4843,30.5415,30.4747,30.5319,6884.0
2021-02-04 11:50:00,32.03,32.03,31.96,31.96,8756.0,30.5415,30.5415,30.4747,30.4747,8756.0
2021-02-04 11:55:00,31.95,31.99,31.95,31.99,8544.0,30.4652,30.5033,30.4652,30.5033,8544.0
2021-02-04 12:00:00,31.99,32.02,31.98,32.02,8000.0,30.5033,30.5319,30.4938,30.5319,8000.0
2021-02-04 12:05:00,32.01,32.02,31.99,32.02,9792.0,30.5224,30.5319,30.5033,30.5319,9792.0
2021-02-04 12:10:00,32.02,32.04,32.02,32.04,8776.0,30.5319,30.551,30.5319,30.551,8776.0
2021-02-04 12:15:00,32.05,32.05,32.02,32.05,16592.0,30.5605,30.5605,30.5319,30.5605,16592.0
2021-02-04 12:20:00,32.04,32.05,32.04,32.05,14832.0,30.551,30.5605,30.551,30.5605,14832.0
2021-02-04 12:25:00,32.05,32.05,32.01,32.02,8668.0,30.5605,30.5605,30.5224,30.5319,8668.0
2021-02-04 12:30:00,32.02,32.04,32.02,32.04,4052.0,30.5319,30.551,30.5319,30.551,4052.0
2021-02-04 12:35:00,32.04,32.07,32.0,32.02,49088.0,30.551,30.5796,30.5129,30.5319,49088.0
2021-02-04 12:40:00,32.02,32.05,32.02,32.04,9604.0,30.5319,30.5605,30.5319,30.551,9604.0
2021-02-04 12:45:00,32.05,32.08,32.03,32.08,15392.0,30.5605,30.5892,30.5415,30.5892,15392.0
2021-02-04 12:50:00,32.08,32.08,32.06,32.06,6644.0,30.5892,30.5892,30.5701,30.5701,6644.0
2021-02-04 12:55:00,32.06,32.06,32.04,32.04,10608.0,30.5701,30.5701,30.551,30.551,10608.0
2021-02-04 13:00:00,32.04,32.07,32.03,32.07,12368.0,30.551,30.5796,30.5415,30.5796,12368.0
2021-02-04 13:05:00,32.07,32.08,32.05,32.07,14472.0,30.5796,30.5892,30.5605,30.5796,14472.0
2021-02-04 13:10:00,32.07,32.09,32.07,32.09,15604.0,30.5796,30.5987,30.5796,30.5987,15604.0
2021-02-04 13:15:00,32.1,32.1,32.09,32.1,8376.0,30.6082,30.6082,30.5987,30.6082,8376.0
2021-02-04 13:20:00,32.09,32.11,32.09,32.11,20952.0,30.5987,30.6178,30.5987,30.6178,20952.0
2021-02-04 13:25:00,32.13,32.13,32.1,32.13,7140.0,30.6368,30.6368,30.6082,30.6368,7140.0
2021-02-04 13:30:00,32.14,32.17,32.14,32.15,21812.0,30.6464,30.675,30.6464,30.6559,21812.0
2021-02-04 13:35:00,32.17,32.17,32.13,32.13,7336.0,30.675,30.675,30.6368,30.6368,7336.0
2021-02-04 13:40:00,32.15,32.15,32.11,32.11,9428.0,30.6559,30.6559,30.6178,30.6178,9428.0
2021-02-04 13:45:00,32.11,32.12,32.09,32.11,15048.0,30.6178,30.6273,30.5987,30.6178,15048.0
2021-02-04 13:50:00,32.12,32.13,32.11,32.12,16448.0,30.6273,30.6368,30.6178,30.6273,16448.0
2021-02-04 13:55:00,32.11,32.12,32.1,32.1,18804.0,30.6178,30.6273,30.6082,30.6082,18804.0
2021-02-04 14:00:00,32.1,32.13,32.09,32.13,19268.0,30.6082,30.6368,30.5987,30.6368,19268.0
2021-02-04 14:05:00,32.12,32.15,32.12,32.14,15200.0,30.6273,30.6559,30.6273,30.6464,15200.0
2021-02-04 14:10:00,32.13,32.13,32.1,32.1,11868.0,30.6368,30.6368,30.6082,30.6082,11868.0
2021-02-04 14:15:00,32.09,32.1,32.08,32.1,6792.0,30.5987,30.6082,30.5892,30.6082,6792.0
2021-02-04 14:20:00,32.1,32.1,32.09,32.09,17808.0,30.6082,30.6082,30.5987,30.5987,17808.0
2021-02-04 14:25:00,32.09,32.13,32.09,32.13,10832.0,30.5987,30.6368,30.5987,30.6368,10832.0
2021-02-04 14:30:00,32.13,32.14,32.12,32.14,25048.0,30.6368,30.6464,30.6273,30.6464,25048.0
2021-02-04 14:35:00,32.14,32.17,32.14,32.16,15624.0,30.6464,30.675,30.6464,30.6654,15624.0
2021-02-04 14:40:00,32.16,32.16,32.13,32.13,12072.0,30.6654,30.6654,30.6368,30.6368,12072.0
2021-02-04 14:45:00,32.12,32.13,32.11,32.11,8400.0,30.6273,30.6368,30.6178,30.6178,8400.0
2021-02-04 14:50:00,32.11,32.11,32.1,32.1,20396.0,30.6178,30.6178,30.6082,30.6082,20396.0
2021-02-04 14:55:00,32.1,32.12,32.09,32.1,25744.0,30.6082,30.6273,30.5987,30.6082,25744.0
2021-02-04 15:00:00,32.11,32.11,32.06,32.07,13496.0,30.6178,30.6178,30.5701,30.5796,13496.0
2021-02-04 15:05:00,32.06,32.07,32.06,32.07,4800.0,30.5701,30.5796,30.5701,30.5796,4800.0
2021-02-04 15:10:00,32.06,32.06,32.05,32.05,9600.0,30.5701,30.5701,30.5605,30.5605,9600.0
2021-02-04 15:15:00,32.05,32.06,32.05,32.06,16000.0,30.5605,30.5701,30.5605,30.5701,16000.0
2021-02-04 15:20:00,32.05,32.06,31.99,32.0,29660.0,30.5605,30.5701,30.5033,30.5129,29660.0
2021-02-04 15:25:00,31.99,32.03,31.99,32.02,23672.0,30.5033,30.5415,30.5033,30.5319,23672.0
2021-02-04 15:30:00,32.02,32.04,32.0,32.01,32796.0,30.5319,30.551,30.5129,30.5224,32796.0
2021-02-04 15:35:00,32.01,32.03,32.0,32.03,48576.0,30.5224,30.5415,30.5129,30.5415,48576.0
2021-02-04 15:40:00,32.03,32.05,32.02,32.04,30628.0,30.5415,30.5605,30.5319,30.551,30628.0
2021-02-04 15:45:00,32.04,32.05,32.03,32.03,35648.0,30.551,30.5605,30.5415,30.5415,35648.0
2021-02-04 15:50:00,32.04,32.08,32.03,32.08,50728.0,30.551,30.5892,30.5415,30.5892,50728.0
2021-02-04 15:55:00,32.08,32.15,32.07,32.09,219088.0,30.5892,30.6559,30.5796,30.5987,219088.0
2021-02-05 09:30:00,32.44,32.5,32.34,32.38,85368.0,30.9324,30.9896,30.8371,30.8752,85368.0
2021-02-05 09:35:00,32.39,32.44,32.27,32.4,30868.0,30.8847,30.9324,30.7703,30.8943,30868.0
2021-02-05 09:40:00,32.37,32.42,32.24,32.3,18408.0,30.8657,30.9134,30.7417,30.7989,18408.0
2021-02-05 09:45:00,32.32,32.35,32.29,32.29,14164.0,30.818,30.8466,30.7894,30.7894,14164.0
2021-02-05 09:50:00,32.3,32.38,32.3,32.33,30024.0,30.7989,30.8752,30.7989,30.8275,30024.0
2021-02-05 09:55:00,32.31,32.31,32.25,32.26,19656.0,30.8085,30.8085,30.7513,30.7608,19656.0
2021-02-05 10:00:00,32.24,32.25,32.17,32.24,16800.0,30.7417,30.7513,30.675,30.7417,16800.0
2021-02-05 10:05:00,32.27,32.32,32.26,32.31,23228.0,30.7703,30.818,30.7608,30.8085,23228.0
2021-02-05 10:10:00,32.31,32.32,32.24,32.25,17912.0,30.8085,30.818,30.7417,30.7513,17912.0
2021-02-05 10:15:00,32.24,32.27,32.22,32.22,23232.0,30.7417,30.7703,30.7226,30.7226,23232.0
2021-02-05 10:20:00,32.22,32.24,32.22,32.23,13348.0,30.7226,30.7417,30.7226,30.7322,13348.0
2021-02-05 10:25:00,32.24,32.29,32.23,32.29,15888.0,30.7417,30.7894,30.7322,30.7894,15888.0
2021-02-05 10:30:00,32.29,32.36,32.29,32.36,17284.0,30.7894,30.8561,30.7894,30.8561,17284.0
2021-02-05 10:35:00,32.36,32.39,32.33,32.39,31544.0,30.8561,30.8847,30.8275,30.8847,31544.0
2021-02-05 10:40:00,32.4,32.41,32.36,32.4,16316.0,30.8943,30.9038,30.8561,30.8943,16316.0
2021-02-05 10:45:00,32.41,32.42,32.38,32.4,15936.0,30.9038,30.9134,30.8752,30.8943,15936.0
2021-02-05 10:50:00,32.39,32.39,32.35,32.36,24944.0,30.8847,30.8847,30.8466,30.8561,24944.0
2021-02-05 10:55:00,32.35,32.37,32.33,32.33,23344.0,30.8466,30.8657,30.8275,30.8275,23344.0
2021-02-05 11:00:00,32.32,32.32,32.27,32.27,20784.0,30.818,30.818,30.7703,30.7703,20784.0
2021-02-05 11:05:00,32.26,32.29,32.25,32.29,21096.0,30.7608,30.7894,30.7513,30.7894,21096.0
2021-02-05 11:10:00,32.3,32.31,32.28,32.31,18536.0,30.7989,30.8085,30.7799,30.8085,18536.0
2021-02-05 11:15:00,32.31,32.32,32.28,32.28,29280.0,30.8085,30.818,30.7799,30.7799,29280.0
2021-02-05 11:20:00,32.28,32.31,32.26,32.3,10684.0,30.7799,30.8085,30.7608,30.7989,10684.0
2021-02-05 11:25:00,32.3,32.32,32.29,32.32,23504.0,30.7989,30.818,30.7894,30.818,23504.0
2021-02-05 11:30:00,32.33,32.38,32.33,32.37,12896.0,30.8275,30.8752,30.8275,30.8657,12896.0
2021-02-05 11:35:00,32.39,32.39,32.37,32.37,20312.0,30.8847,30.8847,30.8657,30.8657,20312.0
2021-02-05 11:40:00,32.36,32.36,32.3,32.3,15720.0,30.8561,30.8561,30.7989,30.7989,15720.0
2021-02-05 11:45:00,32.3,32.32,32.3,32.3,7304.0,30.7989,30.818,30.7989,30.7989,7304.0
2021-02-05 11:50:00,32.3,32.35,32.29,32.32,38804.0,30.7989,30.8466,30.7894,30.818,38804.0
2021-02-05 11:55:00,32.31,32.32,32.3,32.32,8904.0,30.8085,30.818,30.7989,30.818,8904.0
2021-02-05 12:00:00,32.3,32.34,32.3,32.32,23416.0,30.7989,30.8371,30.7989,30.818,23416.0
2021-02-05 12:05:00,32.33,32.33,32.32,32.32,7380.0,30.8275,30.8275,30.818,30.818,7380.0
2021-02-05 12:10:00,32.32,32.33,32.31,32.32,8680.0,30.818,30.8275,30.8085,30.818,8680.0
2021-02-05 12:15:00,32.32,32.38,32.32,32.38,16328.0,30.818,30.8752,30.818,30.8752,16328.0
2021-02-05 12:20:00,32.38,32.39,32.35,32.37,21896.0,30.8752,30.8847,30.8466,30.8657,21896.0
2021-02-05 12:25:00,32.37,32.38,32.36,32.37,16116.0,30.8657,30.8752,30.8561,30.8657,16116.0
2021-02-05 12:30:00,32.35,32.38,32.35,32.38,9236.0,30.8466,30.8752,30.8466,30.8752,9236.0
2021-02-05 12:35:00,32.38,32.4,32.37,32.4,18360.0,30.8752,30.8943,30.8657,30.8943,18360.0
2021-02-05 12:40:00,32.4,32.43,32.4,32.41,18996.0,30.8943,30.9229,30.8943,30.9038,18996.0
2021-02-05 12:45:00,32.42,32.44,32.4,32.4,6872.0,30.9134,30.9324,30.8943,30.8943,6872.0
2021-02-05 12:50:00,32.39,32.4,32.37,32.38,12760.0,30.8847,30.8943,30.8657,30.8752,12760.0
2021-02-05 12:55:00,32.37,32.37,32.33,32.35,54664.0,30.8657,30.8657,30.8275,30.8466,54664.0
2021-02-05 13:00:00,32.35,32.36,32.32,32.32,8408.0,30.8466,30.8561,30.818,30.818,8408.0
2021-02-05 13:05:00,32.32,32.34,32.32,32.34,21888.0,30.818,30.8371,30.818,30.8371,21888.0
2021-02-05 13:10:00,32.34,32.38,32.34,32.37,17956.0,30.8371,30.8752,30.8371,30.8657,17956.0
2021-02-05 13:15:00,32.36,32.38,32.34,32.37,46588.0,30.8561,30.8752,30.8371,30.8657,46588.0
2021-02-05 13:20:00,32.37,32.38,32.35,32.38,36492.0,30.8657,30.8752,30.8466,30.8752,36492.0
2021-02-05 13:25:00,32.38,32.42,32.38,32.42,14292.0,30.8752,30.9134,30.8752,30.9134,14292.0
2021-02-05 13:30:00,32.42,32.42,32.38,32.4,14468.0,30.9134,30.9134,30.8752,30.8943,14468.0
2021-02-05 13:35:00,32.4,32.43,32.39,32.43,11240.0,30.8943,30.9229,30.8847,30.9229,11240.0
2021-02-05 13:40:00,32.42,32.43,32.39,32.4,24764.0,30.9134,30.9229,30.8847,30.8943,24764.0
2021-02-05 13:45:00,32.4,32.41,32.38,32.38,45748.0,30.8943,30.9038,30.8752,30.8752,45748.0
2021-02-05 13:50:00,32.38,32.4,32.37,32.37,10836.0,30.8752,30.8943,30.8657,30.8657,10836.0
2021-02-05 13:55:00,32.38,32.41,32.36,32.36,18028.0,30.8752,30.9038,30.8561,30.8561,18028.0
2021-02-05 14:00:00,32.36,32.4,32.35,32.4,14588.0,30.8561,30.8943,30.8466,30.8943,14588.0
2021-02-05 14:05:00,32.41,32.43,32.39,32.39,117612.0,30.9038,30.9229,30.8847,30.8847,117612.0
2021-02-05 14:10:00,32.39,32.4,32.37,32.38,24212.0,30.8847,30.8943,30.8657,30.8752,24212.0
2021-02-05 14:15:00,32.38,32.39,32.35,32.35,10124.0,30.8752,30.8847,30.8466,30.8466,10124.0
2021-02-05 14:20:00,32.36,32.37,32.35,32.35,11016.0,30.8561,30.8657,30.8466,30.8466,11016.0
2021-02-05 14:25:00,32.34,32.38,32.34,32.38,11276.0,30.8371,30.8752,30.8371,30.8752,11276.0
2021-02-05 14:30:00,32.36,32.38,32.36,32.37,9280.0,30.8561,30.8752,30.8561,30.8657,9280.0
2021-02-05 14:35:00,32.37,32.38,32.36,32.38,12492.0,30.8657,30.8752,30.8561,30.8752,12492.0
2021-02-05 14:40:00,32.38,32.4,32.38,32.4,10360.0,30.8752,30.8943,30.8752,30.8943,10360.0
2021-02-05 14:45:00,32.39,32.43,32.38,32.42,33284.0,30.8847,30.9229,30.8752,30.9134,33284.0
2021-02-05 14:50:00,32.42,32.44,32.39,32.42,12400.0,30.9134,30.9324,30.8847,30.9134,12400.0
2021-02-05 14:55:00,32.42,32.45,32.41,32.41,37712.0,30.9134,30.942,30.9038,30.9038,37712.0
2021-02-05 15:00:00,32.4,32.41,32.38,32.38,50428.0,30.8943,30.9038,30.8752,30.8752,50428.0
2021-02-05 15:05:00,32.38,32.4,32.38,32.39,20912.0,30.8752,30.8943,30.8752,30.8847,20912.0
2021-02-05 15:10:00,32.4,32.49,32.4,32.49,44136.0,30.8943,30.9801,30.8943,30.9801,44136.0
2021-02-05 15:15:00,32.49,32.5,32.46,32.47,38816.0,30.9801,30.9896,30.9515,30.961,38816.0
2021-02-05 15:20:00,32.47,32.5,32.47,32.5,52872.0,30.961,30.9896,30.961,30.9896,52872.0
2021-02-05 15:25:00,32.51,32.52,32.47,32.48,49560.0,30.9992,31.0087,30.961,30.9706,49560.0
2021-02-05 15:30:00,32.48,32.49,32.47,32.49,45064.0,30.9706,30.9801,30.961,30.9801,45064.0
2021-02-05 15:35:00,32.49,32.51,32.47,32.47,66200.0,30.9801,30.9992,30.961,30.961,66200.0
2021-02-05 15:40:00,32.46,32.47,32.43,32.43,48580.0,30.9515,30.961,30.9229,30.9229,48580.0
2021-02-05 15:45:00,32.44,32.45,32.4,32.4,86364.0,30.9324,30.942,30.8943,30.8943,86364.0
2021-02-05 15:50:00,32.4,32.42,32.35,32.37,111016.0,30.8943,30.9134,30.8466,30.8657,111016.0
2021-02-05 15:55:00,32.38,32.4,32.36,32.38,176728.0,30.8752,30.8943,30.8561,30.8752,176728.0
2021-02-08 09:30:00,32.57,33.02,32.55,32.74,234056.0,31.0564,31.4855,31.0373,31.2185,234056.0
2021-02-08 09:35:00,32.74,32.81,32.62,32.66,60116.0,31.2185,31.2852,31.1041,31.1422,60116.0
2021-02-08 09:40:00,32.65,32.81,32.65,32.78,22528.0,31.1327,31.2852,31.1327,31.2566,22528.0
2021-02-08 09:45:00,32.75,32.83,32.72,32.83,12392.0,31.228,31.3043,31.1994,31.3043,12392.0
2021-02-08 09:50:00,32.84,32.88,32.74,32.83,50504.0,31.3138,31.352,31.2185,31.3043,50504.0
2021-02-08 09:55:00,32.82,32.86,32.71,32.71,29608.0,31.2948,31.3329,31.1899,31.1899,29608.0
2021-02-08 10:00:00,32.74,32.77,32.7,32.72,20560.0,31.2185,31.2471,31.1803,31.1994,20560.0
2021-02-08 10:05:00,32.72,32.72,32.65,32.67,67144.0,31.1994,31.1994,31.1327,31.1517,67144.0
2021-02-08 10:10:00,32.66,32.67,32.6,32.64,16340.0,31.1422,31.1517,31.085,31.1231,16340.0
2021-02-08 10:15:00,32.7,32.73,32.65,32.69,27512.0,31.1803,31.2089,31.1327,31.1708,27512.0
2021-02-08 10:20:00,32.72,32.76,32.7,32.7,19340.0,31.1994,31.2376,31.1803,31.1803,19340.0
2021-02-08 10:25:00,32.7,32.81,32.69,32.81,28352.0,31.1803,31.2852,31.1708,31.2852,28352.0
2021-02-08 10:30:00,32.79,32.81,32.73,32.74,28660.0,31.2662,31.2852,31.2089,31.2185,28660.0
2021-02-08 10:35:00,32.74,32.76,32.71,32.74,17452.0,31.2185,31.2376,31.1899,31.2185,17452.0
2021-02-08 10:40:00,32.74,32.77,32.72,32.76,16204.0,31.2185,31.2471,31.1994,31.2376,16204.0
2021-02-08 10:45:00,32.77,32.8,32.73,32.74,26340.0,31.2471,31.2757,31.2089,31.2185,26340.0
2021-02-08 10:50:00,32.74,32.78,32.73,32.75,22564.0,31.2185,31.2566,31.2089,31.228,22564.0
2021-02-08 10:55:00,32.74,32.74,32.71,32.73,28228.0,31.2185,31.2185,31.1899,31.2089,28228.0
2021-02-08 11:00:00,32.74,32.74,32.72,32.74,15684.0,31.2185,31.2185,31.1994,31.2185,15684.0
2021-02-08 11:05:00,32.74,32.77,32.74,32.77,57792.0,31.2185,31.2471,31.2185,31.2471,57792.0
2021-02-08 11:10:00,32.76,32.77,32.7,32.74,27392.0,31.2376,31.2471,31.1803,31.2185,27392.0
2021-02-08 11:15:00,32.73,32.75,32.73,32.74,14800.0,31.2089,31.228,31.2089,31.2185,14800.0
2021-02-08 11:20:00,32.73,32.74,32.72,32.73,18856.0,31.2089,31.2185,31.1994,31.2089,18856.0
2021-02-08 11:25:00,32.73,32.77,32.72,32.77,18944.0,31.2089,31.2471,31.1994,31.2471,18944.0
2021-02-08 11:30:00,32.77,32.77,32.74,32.77,29788.0,31.2471,31.2471,31.2185,31.2471,29788.0
2021-02-08 11:35:00,32.78,32.83,32.77,32.82,20716.0,31.2566,31.3043,31.2471,31.2948,20716.0
2021-02-08 11:40:00,32.81,32.82,32.77,32.79,17200.0,31.2852,31.2948,31.2471,31.2662,17200.0
2021-02-08 11:45:00,32.79,32.85,32.79,32.85,31208.0,31.2662,31.3234,31.2662,31.3234,31208.0
2021-02-08 11:50:00,32.85,32.88,32.83,32.85,24912.0,31.3234,31.352,31.3043,31.3234,24912.0
2021-02-08 11:55:00,32.85,32.85,32.79,32.79,6696.0,31.3234,31.3234,31.2662,31.2662,6696.0
2021-02-08 12:00:00,32.79,32.81,32.78,32.78,18480.0,31.2662,31.2852,31.2566,31.2566,18480.0
2021-02-08 12:05:00,32.79,32.83,32.77,32.83,38604.0,31.2662,31.3043,31.2471,31.3043,38604.0
2021-02-08 12:10:00,32.83,32.88,32.82,32.88,11816.0,31.3043,31.352,31.2948,31.352,11816.0
2021-02-08 12:15:00,32.87,32.88,32.84,32.87,19648.0,31.3424,31.352,31.3138,31.3424,19648.0
2021-02-08 12:20:00,32.88,32.92,32.86,32.91,19676.0,31.352,31.3901,31.3329,31.3806,19676.0
2021-02-08 12:25:00,32.92,32.96,32.92,32.94,21004.0,31.3901,31.4283,31.3901,31.4092,21004.0
2021-02-08 12:30:00,32.94,32.94,32.93,32.94,7636.0,31.4092,31.4092,31.3997,31.4092,7636.0
2021-02-08 12:35:00,32.93,32.96,32.93,32.96,10072.0,31.3997,31.4283,31.3997,31.4283,10072.0
2021-02-08 12:40:00,32.94,32.99,32.94,32.99,34348.0,31.4092,31.4569,31.4092,31.4569,34348.0
2021-02-08 12:45:00,32.99,33.0,32.96,32.96,23940.0,31.4569,31.4664,31.4283,31.4283,23940.0
2021-02-08 12:50:00,32.95,32.96,32.88,32.88,31480.0,31.4187,31.4283,31.352,31.352,31480.0
2021-02-08 12:55:00,32.88,32.92,32.87,32.92,26244.0,31.352,31.3901,31.3424,31.3901,26244.0
2021-02-08 13:00:00,32.92,32.92,32.9,32.91,10564.0,31.3901,31.3901,31.371,31.3806,10564.0
2021-02-08 13:05:00,32.91,32.94,32.91,32.93,17360.0,31.3806,31.4092,31.3806,31.3997,17360.0
2021-02-08 13:10:00,32.93,32.97,32.93,32.96,12784.0,31.3997,31.4378,31.3997,31.4283,12784.0
2021-02-08 13:15:00,32.97,32.98,32.94,32.98,11916.0,31.4378,31.4473,31.4092,31.4473,11916.0
2021-02-08 13:20:00,32.98,32.99,32.96,32.96,37488.0,31.4473,31.4569,31.4283,31.4283,37488.0
2021-02-08 13:25:00,32.98,32.98,32.96,32.96,14728.0,31.4473,31.4473,31.4283,31.4283,14728.0
2021-02-08 13:30:00,32.98,32.99,32.96,32.99,22748.0,31.4473,31.4569,31.4283,31.4569,22748.0
2021-02-08 13:35:00,33.0,33.0,32.98,32.99,18756.0,31.4664,31.4664,31.4473,31.4569,18756.0
2021-02-08 13:40:00,33.0,33.01,32.98,32.99,17040.0,31.4664,31.4759,31.4473,31.4569,17040.0
2021-02-08 13:45:00,33.0,33.01,32.96,32.96,9088.0,31.4664,31.4759,31.4283,31.4283,9088.0
2021-02-08 13:50:00,32.95,32.96,32.89,32.91,26064.0,31.4187,31.4283,31.3615,31.3806,26064.0
2021-02-08 13:55:00,32.91,32.95,32.91,32.95,11328.0,31.3806,31.4187,31.3806,31.4187,11328.0
2021-02-08 14:00:00,32.94,32.98,32.94,32.94,11028.0,31.4092,31.4473,31.4092,31.4092,11028.0
2021-02-08 14:05:00,32.95,32.95,32.94,32.95,10092.0,31.4187,31.4187,31.4092,31.4187,10092.0
2021-02-08 14:10:00,32.95,32.96,32.94,32.96,9080.0,31.4187,31.4283,31.4092,31.4283,9080.0
2021-02-08 14:15:00,32.95,32.97,32.94,32.96,24992.0,31.4187,31.4378,31.4092,31.4283,24992.0
2021-02-08 14:20:00,32.96,32.98,32.94,32.97,18736.0,31.4283,31.4473,31.4092,31.4378,18736.0
2021-02-08 14:25:00,32.97,32.99,32.97,32.98,10316.0,31.4378,31.4569,31.4378,31.4473,10316.0
2021-02-08 14:30:00,32.99,32.99,32.96,32.97,13156.0,31.4569,31.4569,31.4283,31.4378,13156.0
2021-02-08 14:35:00,32.98,32.98,32.96,32.97,15980.0,31.4473,31.4473,31.4283,31.4378,15980.0
2021-02-08 14:40:00,32.97,32.97,32.95,32.97,10880.0,31.4378,31.4378,31.4187,31.4378,10880.0
2021-02-08 14:45:00,32.97,33.0,32.97,32.98,13836.0,31.4378,31.4664,31.4378,31.4473,13836.0
2021-02-08 14:50:00,32.98,32.99,32.95,32.97,15432.0,31.4473,31.4569,31.4187,31.4378,15432.0
2021-02-08 14:55:00,32.97,33.03,32.97,33.03,27904.0,31.4378,31.495,31.4378,31.495,27904.0
2021-02-08 15:00:00,33.03,33.04,32.99,33.01,17916.0,31.495,31.5045,31.4569,31.4759,17916.0
2021-02-08 15:05:00,33.01,33.03,32.99,32.99,26032.0,31.4759,31.495,31.4569,31.4569,26032.0
2021-02-08 15:10:00,32.99,33.01,32.99,32.99,13612.0,31.4569,31.4759,31.4569,31.4569,13612.0
2021-02-08 15:15:00,32.98,32.99,32.97,32.99,26064.0,31.4473,31.4569,31.4378,31.4569,26064.0
2021-02-08 15:20:00,32.99,33.01,32.98,32.99,18320.0,31.4569,31.4759,31.4473,31.4569,18320.0
2021-02-08 15:25:00,33.0,33.01,32.99,33.01,21700.0,31.4664,31.4759,31.4569,31.4759,21700.0
2021-02-08 15:30:00,33.0,33.03,32.99,33.0,46844.0,31.4664,31.495,31.4569,31.4664,46844.0
2021-02-08 15:35:00,32.99,33.02,32.99,33.02,35900.0,31.4569,31.4855,31.4569,31.4855,35900.0
2021-02-08 15:40:00,33.02,33.03,32.99,32.99,47388.0,31.4855,31.495,31.4569,31.4569,47388.0
2021-02-08 15:45:00,33.0,33.02,32.99,33.01,45876.0,31.4664,31.4855,31.4569,31.4759,45876.0
2021-02-08 15:50:00,33.01,33.05,33.01,33.03,78724.0,31.4759,31.5141,31.4759,31.495,78724.0
2021-02-08 15:55:00,33.02,33.1,32.96,33.1,330176.0,31.4855,31.5618,31.4283,31.5618,330176.0
2021-02-09 09:30:00,32.97,33.11,32.94,32.98,107752.0,31.4378,31.5713,31.4092,31.4473,107752.0
2021-02-09 09:35:00,33.03,33.09,32.96,33.09,25720.0,31.495,31.5522,31.4283,31.5522,25720.0
2021-02-09 09:40:00,33.08,33.14,33.04,33.12,33852.0,31.5427,31.5999,31.5045,31.5808,33852.0
2021-02-09 09:45:00,33.13,33.18,33.08,33.18,19552.0,31.5904,31.638,31.5427,31.638,19552.0
2021-02-09 09:50:00,33.18,33.21,33.13,33.17,35324.0,31.638,31.6666,31.5904,31.6285,35324.0
2021-02-09 09:55:00,33.17,33.17,33.12,33.13,12244.0,31.6285,31.6285,31.5808,31.5904,12244.0
2021-02-09 10:00:00,33.13,33.21,33.12,33.16,28564.0,31.5904,31.6666,31.5808,31.619,28564.0
2021-02-09 10:05:00,33.16,33.23,33.16,33.23,8988.0,31.619,31.6857,31.619,31.6857,8988.0
2021-02-09 10:10:00,33.25,33.31,33.25,33.26,22016.0,31.7048,31.762,31.7048,31.7143,22016.0
2021-02-09 10:15:00,33.26,33.33,33.26,33.31,47536.0,31.7143,31.7811,31.7143,31.762,47536.0
2021-02-09 10:20:00,33.3,33.32,33.22,33.24,49404.0,31.7525,31.7715,31.6762,31.6952,49404.0
2021-02-09 10:25:00,33.23,33.26,33.19,33.21,13908.0,31.6857,31.7143,31.6476,31.6666,13908.0
2021-02-09 10:30:00,33.22,33.24,33.2,33.24,32708.0,31.6762,31.6952,31.6571,31.6952,32708.0
2021-02-09 10:35:00,33.24,33.26,33.24,33.24,27280.0,31.6952,31.7143,31.6952,31.6952,27280.0
2021-02-09 10:40:00,33.25,33.27,33.24,33.27,20932.0,31.7048,31.7239,31.6952,31.7239,20932.0
2021-02-09 10:45:00,33.27,33.27,33.24,33.27,15972.0,31.7239,31.7239,31.6952,31.7239,15972.0
2021-02-09 10:50:00,33.26,33.28,33.21,33.21,41724.0,31.7143,31.7334,31.6666,31.6666,41724.0
2021-02-09 10:55:00,33.21,33.24,33.21,33.24,24316.0,31.6666,31.6952,31.6666,31.6952,24316.0
2021-02-09 11:00:00,33.24,33.25,33.22,33.25,29376.0,31.6952,31.7048,31.6762,31.7048,29376.0
2021-02-09 11:05:00,33.24,33.25,33.21,33.21,75948.0,31.6952,31.7048,31.6666,31.6666,75948.0
2021-02-09 11:10:00,33.17,33.17,33.09,33.1,21596.0,31.6285,31.6285,31.5522,31.5618,21596.0
2021-02-09 11:15:00,33.08,33.11,33.08,33.11,48116.0,31.5427,31.5713,31.5427,31.5713,48116.0
2021-02-09 11:20:00,33.11,33.13,33.09,33.13,21136.0,31.5713,31.5904,31.5522,31.5904,21136.0
2021-02-09 11:25:00,33.13,33.13,33.08,33.08,10896.0,31.5904,31.5904,31.5427,31.5427,10896.0
2021-02-09 11:30:00,33.08,33.09,33.06,33.09,15608.0,31.5427,31.5522,31.5236,31.5522,15608.0
2021-02-09 11:35:00,33.09,33.12,33.08,33.08,13848.0,31.5522,31.5808,31.5427,31.5427,13848.0
2021-02-09 11:40:00,33.1,33.13,33.07,33.13,18724.0,31.5618,31.5904,31.5331,31.5904,18724.0
2021-02-09 11:45:00,33.13,33.13,33.1,33.1,34400.0,31.5904,31.5904,31.5618,31.5618,34400.0
2021-02-09 11:50:00,33.1,33.13,33.08,33.09,10900.0,31.5618,31.5904,31.5427,31.5522,10900.0
2021-02-09 11:55:00,33.07,33.09,33.05,33.08,16432.0,31.5331,31.5522,31.5141,31.5427,16432.0
2021-02-09 12:00:00,33.07,33.1,33.07,33.09,14180.0,31.5331,31.5618,31.5331,31.5522,14180.0
2021-02-09 12:05:00,33.09,33.09,33.06,33.08,50576.0,31.5522,31.5522,31.5236,31.5427,50576.0
2021-02-09 12:10:00,33.09,33.12,33.08,33.12,15964.0,31.5522,31.5808,31.5427,31.5808,15964.0
2021-02-09 12:15:00,33.11,33.15,33.11,33.12,23312.0,31.5713,31.6094,31.5713,31.5808,23312.0
2021-02-09 12:20:00,33.12,33.18,33.12,33.16,43920.0,31.5808,31.638,31.5808,31.619,43920.0
2021-02-09 12:25:00,33.15,33.16,33.1,33.1,9360.0,31.6094,31.619,31.5618,31.5618,9360.0
2021-02-09 12:30:00,33.12,33.12,33.06,33.06,24204.0,31.5808,31.5808,31.5236,31.5236,24204.0
2021-02-09 12:35:00,33.06,33.09,33.06,33.07,23296.0,31.5236,31.5522,31.5236,31.5331,23296.0
2021-02-09 12:40:00,33.07,33.08,33.06,33.06,14000.0,31.5331,31.5427,31.5236,31.5236,14000.0
2021-02-09 12:45:00,33.05,33.07,33.04,33.07,19208.0,31.5141,31.5331,31.5045,31.5331,19208.0
2021-02-09 12:50:00,33.06,33.1,33.06,33.1,16608.0,31.5236,31.5618,31.5236,31.5618,16608.0
2021-02-09 12:55:00,33.09,33.09,33.04,33.05,25028.0,31.5522,31.5522,31.5045,31.5141,25028.0
2021-02-09 13:00:00,33.05,33.05,33.02,33.03,16828.0,31.5141,31.5141,31.4855,31.495,16828.0
2021-02-09 13:05:00,33.03,33.03,33.02,33.02,8800.0,31.495,31.495,31.4855,31.4855,8800.0
2021-02-09 13:10:00,33.02,33.04,33.02,33.02,22288.0,31.4855,31.5045,31.4855,31.4855,22288.0
2021-02-09 13:15:00,33.02,33.02,33.0,33.01,17832.0,31.4855,31.4855,31.4664,31.4759,17832.0
2021-02-09 13:20:00,33.01,33.02,33.0,33.01,12888.0,31.4759,31.4855,31.4664,31.4759,12888.0
2021-02-09 13:25:00,33.01,33.01,32.96,32.98,14156.0,31.4759,31.4759,31.4283,31.4473,14156.0
2021-02-09 13:30:00,32.99,32.99,32.94,32.99,27832.0,31.4569,31.4569,31.4092,31.4569,27832.0
2021-02-09 13:35:00,32.97,32.99,32.97,32.99,13380.0,31.4378,31.4569,31.4378,31.4569,13380.0
2021-02-09 13:40:00,32.98,33.0,32.98,32.99,19200.0,31.4473,31.4664,31.4473,31.4569,19200.0
2021-02-09 13:45:00,32.99,33.02,32.99,33.01,24860.0,31.4569,31.4855,31.4569,31.4759,24860.0
2021-02-09 13:50:00,33.0,33.0,32.98,32.98,15764.0,31.4664,31.4664,31.4473,31.4473,15764.0
2021-02-09 13:55:00,32.97,32.99,32.97,32.99,18920.0,31.4378,31.4569,31.4378,31.4569,18920.0
2021-02-09 14:00:00,32.99,32.99,32.96,32.96,25360.0,31.4569,31.4569,31.4283,31.4283,25360.0
2021-02-09 14:05:00,32.97,32.98,32.95,32.98,27048.0,31.4378,31.4473,31.4187,31.4473,27048.0
2021-02-09 14:10:00,32.97,32.98,32.94,32.95,21992.0,31.4378,31.4473,31.4092,31.4187,21992.0
2021-02-09 14:15:00,32.95,32.97,32.9,32.96,31204.0,31.4187,31.4378,31.371,31.4283,31204.0
2021-02-09 14:20:00,32.97,33.01,32.95,32.97,39132.0,31.4378,31.4759,31.4187,31.4378,39132.0
2021-02-09 14:25:00,32.97,32.98,32.92,32.94,46296.0,31.4378,31.4473,31.3901,31.4092,46296.0
2021-02-09 14:30:00,32.94,32.96,32.93,32.95,30864.0,31.4092,31.4283,31.3997,31.4187,30864.0
2021-02-09 14:35:00,32.95,32.98,32.94,32.98,35764.0,31.4187,31.4473,31.4092,31.4473,35764.0
2021-02-09 14:40:00,32.98,33.03,32.98,33.03,24068.0,31.4473,31.495,31.4473,31.495,24068.0
2021-02-09 14:45:00,33.01,33.02,32.99,33.01,33844.0,31.4759,31.4855,31.4569,31.4759,33844.0
2021-02-09 14:50:00,33.02,33.04,33.01,33.04,34024.0,31.4855,31.5045,31.4759,31.5045,34024.0
2021-02-09 14:55:00,33.06,33.06,33.03,33.05,20176.0,31.5236,31.5236,31.495,31.5141,20176.0
2021-02-09 15:00:00,33.04,33.05,33.01,33.03,27664.0,31.5045,31.5141,31.4759,31.495,27664.0
2021-02-09 15:05:00,33.03,33.04,33.01,33.04,22684.0,31.495,31.5045,31.4759,31.5045,22684.0
2021-02-09 15:10:00,33.03,33.07,33.03,33.07,30044.0,31.495,31.5331,31.495,31.5331,30044.0
2021-02-09 15:15:00,33.07,33.07,33.03,33.03,34164.0,31.5331,31.5331,31.495,31.495,34164.0
2021-02-09 15:20:00,33.04,33.07,33.04,33.06,35664.0,31.5045,31.5331,31.5045,31.5236,35664.0
2021-02-09 15:25:00,33.06,33.09,33.05,33.09,33836.0,31.5236,31.5522,31.5141,31.5522,33836.0
2021-02-09 15:30:00,33.09,33.14,33.09,33.14,37516.0,31.5522,31.5999,31.5522,31.5999,37516.0
2021-02-09 15:35:00,33.13,33.16,33.13,33.15,20324.0,31.5904,31.619,31.5904,31.6094,20324.0
2021-02-09 15:40:00,33.15,33.15,33.12,33.14,30352.0,31.6094,31.6094,31.5808,31.5999,30352.0
2021-02-09 15:45:00,33.14,33.15,33.12,33.12,35652.0,31.5999,31.6094,31.5808,31.5808,35652.0
2021-02-09 15:50:00,33.11,33.11,33.02,33.05,60252.0,31.5713,31.5713,31.4855,31.5141,60252.0
2021-02-09 15:55:00,33.05,33.07,32.99,33.07,156536.0,31.5141,31.5331,31.4569,31.5331,156536.0
2021-02-10 09:30:00,33.25,33.29,33.18,33.19,94384.0,31.7048,31.7429,31.638,31.6476,94384.0
2021-02-10 09:35:00,33.22,33.27,33.18,33.25,31432.0,31.6762,31.7239,31.638,31.7048,31432.0
2021-02-10 09:40:00,33.24,33.3,33.19,33.29,31396.0,31.6952,31.7525,31.6476,31.7429,31396.0
2021-02-10 09:45:00,33.32,33.34,33.28,33.33,11636.0,31.7715,31.7906,31.7334,31.7811,11636.0
2021-02-10 09:50:00,33.3,33.34,33.27,33.31,35384.0,31.7525,31.7906,31.7239,31.762,35384.0
2021-02-10 09:55:00,33.31,33.35,33.26,33.35,48852.0,31.762,31.8001,31.7143,31.8001,48852.0
2021-02-10 10:00:00,33.32,33.34,33.3,33.3,32924.0,31.7715,31.7906,31.7525,31.7525,32924.0
2021-02-10 10:05:00,33.27,33.29,33.24,33.25,24440.0,31.7239,31.7429,31.6952,31.7048,24440.0
2021-02-10 10:10:00,33.24,33.28,33.22,33.24,20288.0,31.6952,31.7334,31.6762,31.6952,20288.0
2021-02-10 10:15:00,33.24,33.24,33.1,33.1,35592.0,31.6952,31.6952,31.5618,31.5618,35592.0
2021-02-10 10:20:00,33.11,33.12,33.04,33.08,43680.0,31.5713,31.5808,31.5045,31.5427,43680.0
2021-02-10 10:25:00,33.07,33.14,33.05,33.06,33356.0,31.5331,31.5999,31.5141,31.5236,33356.0
2021-02-10 10:30:00,33.05,33.08,33.0,33.01,24264.0,31.5141,31.5427,31.4664,31.4759,24264.0
2021-02-10 10:35:00,33.03,33.06,33.02,33.02,23032.0,31.495,31.5236,31.4855,31.4855,23032.0
2021-02-10 10:40:00,33.01,33.02,32.9,32.93,19980.0,31.4759,31.4855,31.371,31.3997,19980.0
2021-02-10 10:45:00,32.94,33.06,32.93,33.03,20204.0,31.4092,31.5236,31.3997,31.495,20204.0
2021-02-10 10:50:00,33.03,33.07,33.0,33.05,14540.0,31.495,31.5331,31.4664,31.5141,14540.0
2021-02-10 10:55:00,33.06,33.07,33.02,33.04,17196.0,31.5236,31.5331,31.4855,31.5045,17196.0
2021-02-10 11:00:00,33.04,33.04,32.97,33.02,55488.0,31.5045,31.5045,31.4378,31.4855,55488.0
2021-02-10 11:05:00,33.02,33.02,32.92,32.99,24200.0,31.4855,31.4855,31.3901,31.4569,24200.0
2021-02-10 11:10:00,33.01,33.09,33.01,33.07,14420.0,31.4759,31.5522,31.4759,31.5331,14420.0
2021-02-10 11:15:00,33.06,33.07,33.02,33.04,8204.0,31.5236,31.5331,31.4855,31.5045,8204.0
2021-02-10 11:20:00,33.03,33.04,33.01,33.02,15252.0,31.495,31.5045,31.4759,31.4855,15252.0
2021-02-10 11:25:00,33.01,33.04,32.94,32.94,24600.0,31.4759,31.5045,31.4092,31.4092,24600.0
2021-02-10 11:30:00,32.91,32.96,32.87,32.94,36740.0,31.3806,31.4283,31.3424,31.4092,36740.0
2021-02-10 11:35:00,32.95,32.95,32.89,32.92,41804.0,31.4187,31.4187,31.3615,31.3901,41804.0
2021-02-10 11:40:00,32.92,32.94,32.9,32.92,44276.0,31.3901,31.4092,31.371,31.3901,44276.0
2021-02-10 11:45:00,32.91,32.98,32.91,32.98,41656.0,31.3806,31.4473,31.3806,31.4473,41656.0
2021-02-10 11:50:00,32.98,33.01,32.96,32.96,15880.0,31.4473,31.4759,31.4283,31.4283,15880.0
2021-02-10 11:55:00,32.98,32.99,32.94,32.98,33984.0,31.4473,31.4569,31.4092,31.4473,33984.0
2021-02-10 12:00:00,32.97,32.99,32.95,32.98,26064.0,31.4378,31.4569,31.4187,31.4473,26064.0
2021-02-10 12:05:00,32.99,33.02,32.96,33.02,42148.0,31.4569,31.4855,31.4283,31.4855,42148.0
2021-02-10 12:10:00,33.03,33.08,33.0,33.08,32820.0,31.495,31.5427,31.4664,31.5427,32820.0
2021-02-10 12:15:00,33.08,33.1,33.04,33.05,74824.0,31.5427,31.5618,31.5045,31.5141,74824.0
2021-02-10 12:20:00,33.04,33.04,32.94,32.94,55216.0,31.5045,31.5045,31.4092,31.4092,55216.0
2021-02-10 12:25:00,32.95,32.98,32.94,32.98,20800.0,31.4187,31.4473,31.4092,31.4473,20800.0
2021-02-10 12:30:00,32.99,33.0,32.95,32.98,7320.0,31.4569,31.4664,31.4187,31.4473,7320.0
2021-02-10 12:35:00,32.99,32.99,32.92,32.92,11108.0,31.4569,31.4569,31.3901,31.3901,11108.0
2021-02-10 12:40:00,32.92,32.95,32.91,32.92,7676.0,31.3901,31.4187,31.3806,31.3901,7676.0
2021-02-10 12:45:00,32.91,32.93,32.89,32.92,9076.0,31.3806,31.3997,31.3615,31.3901,9076.0
2021-02-10 12:50:00,32.92,32.93,32.86,32.87,16040.0,31.3901,31.3997,31.3329,31.3424,16040.0
2021-02-10 12:55:00,32.86,32.86,32.81,32.83,21700.0,31.3329,31.3329,31.2852,31.3043,21700.0
2021-02-10 13:00:00,32.84,32.85,32.82,32.83,31920.0,31.3138,31.3234,31.2948,31.3043,31920.0
2021-02-10 13:05:00,32.86,32.91,32.86,32.9,9324.0,31.3329,31.3806,31.3329,31.371,9324.0
2021-02-10 13:10:00,32.9,32.94,32.89,32.91,13876.0,31.371,31.4092,31.3615,31.3806,13876.0
2021-02-10 13:15:00,32.9,32.92,32.88,32.91,11888.0,31.371,31.3901,31.352,31.3806,11888.0
2021-02-10 13:20:00,32.89,32.93,32.88,32.91,14420.0,31.3615,31.3997,31.352,31.3806,14420.0
2021-02-10 13:25:00,32.91,32.94,32.91,32.92,12264.0,31.3806,31.4092,31.3806,31.3901,12264.0
2021-02-10 13:30:00,32.92,32.94,32.92,32.93,12400.0,31.3901,31.4092,31.3901,31.3997,12400.0
2021-02-10 13:35:00,32.94,32.94,32.89,32.91,14292.0,31.4092,31.4092,31.3615,31.3806,14292.0
2021-02-10 13:40:00,32.91,32.91,32.88,32.88,4320.0,31.3806,31.3806,31.352,31.352,4320.0
2021-02-10 13:45:00,32.86,32.9,32.86,32.88,10796.0,31.3329,31.371,31.3329,31.352,10796.0
2021-02-10 13:50:00,32.87,32.91,32.83,32.86,17192.0,31.3424,31.3806,31.3043,31.3329,17192.0
2021-02-10 13:55:00,32.87,32.88,32.85,32.88,17660.0,31.3424,31.352,31.3234,31.352,17660.0
2021-02-10 14:00:00,32.88,32.95,32.86,32.93,31904.0,31.352,31.4187,31.3329,31.3997,31904.0
2021-02-10 14:05:00,32.95,32.97,32.93,32.96,14060.0,31.4187,31.4378,31.3997,31.4283,14060.0
2021-02-10 14:10:00,32.96,32.99,32.95,32.99,9828.0,31.4283,31.4569,31.4187,31.4569,9828.0
2021-02-10 14:15:00,32.96,32.99,32.94,32.98,16380.0,31.4283,31.4569,31.4092,31.4473,16380.0
2021-02-10 14:20:00,32.98,33.02,32.96,33.01,23388.0,31.4473,31.4855,31.4283,31.4759,23388.0
2021-02-10 14:25:00,33.02,33.06,32.99,33.04,28644.0,31.4855,31.5236,31.4569,31.5045,28644.0
2021-02-10 14:30:00,33.05,33.11,33.05,33.08,13676.0,31.5141,31.5713,31.5141,31.5427,13676.0
2021-02-10 14:35:00,33.05,33.07,33.04,33.04,5600.0,31.5141,31.5331,31.5045,31.5045,5600.0
2021-02-10 14:40:00,33.05,33.07,32.99,33.02,96840.0,31.5141,31.5331,31.4569,31.4855,96840.0
2021-02-10 14:45:00,33.02,33.07,33.01,33.07,18148.0,31.4855,31.5331,31.4759,31.5331,18148.0
2021-02-10 14:50:00,33.06,33.06,32.98,32.98,30944.0,31.5236,31.5236,31.4473,31.4473,30944.0
2021-02-10 14:55:00,32.98,33.05,32.98,33.05,21344.0,31.4473,31.5141,31.4473,31.5141,21344.0
2021-02-10 15:00:00,33.04,33.07,33.03,33.04,24408.0,31.5045,31.5331,31.495,31.5045,24408.0
2021-02-10 15:05:00,33.05,33.05,33.01,33.02,19724.0,31.5141,31.5141,31.4759,31.4855,19724.0
2021-02-10 15:10:00,33.01,33.04,33.0,33.02,14720.0,31.4759,31.5045,31.4664,31.4855,14720.0
2021-02-10 15:15:00,33.03,33.04,32.93,32.93,59432.0,31.495,31.5045,31.3997,31.3997,59432.0
2021-02-10 15:20:00,32.93,32.94,32.9,32.92,55196.0,31.3997,31.4092,31.371,31.3901,55196.0
2021-02-10 15:25:00,32.92,32.94,32.84,32.87,57200.0,31.3901,31.4092,31.3138,31.3424,57200.0
2021-02-10 15:30:00,32.86,32.9,32.85,32.87,43040.0,31.3329,31.371,31.3234,31.3424,43040.0
2021-02-10 15:35:00,32.86,32.88,32.78,32.79,56992.0,31.3329,31.352,31.2566,31.2662,56992.0
2021-02-10 15:40:00,32.79,32.85,32.78,32.83,59564.0,31.2662,31.3234,31.2566,31.3043,59564.0
2021-02-10 15:45:00,32.83,32.88,32.83,32.85,47444.0,31.3043,31.352,31.3043,31.3234,47444.0
2021-02-10 15:50:00,32.85,32.88,32.84,32.87,97664.0,31.3234,31.352,31.3138,31.3424,97664.0
2021-02-10 15:55:00,32.87,32.88,32.8,32.83,215568.0,31.3424,31.352,31.2757,31.3043,215568.0
2021-02-11 09:30:00,33.06,33.08,32.93,32.99,59060.0,31.5236,31.5427,31.3997,31.4569,59060.0
2021-02-11 09:35:00,32.98,32.98,32.88,32.95,26108.0,31.4473,31.4473,31.352,31.4187,26108.0
2021-02-11 09:40:00,32.93,32.95,32.88,32.95,9732.0,31.3997,31.4187,31.352,31.4187,9732.0
2021-02-11 09:45:00,32.94,33.09,32.94,33.09,27972.0,31.4092,31.5522,31.4092,31.5522,27972.0
2021-02-11 09:50:00,33.09,33.1,32.92,32.95,16732.0,31.5522,31.5618,31.3901,31.4187,16732.0
2021-02-11 09:55:00,32.95,33.0,32.95,32.98,16364.0,31.4187,31.4664,31.4187,31.4473,16364.0
2021-02-11 10:00:00,32.94,32.96,32.93,32.96,5620.0,31.4092,31.4283,31.3997,31.4283,5620.0
2021-02-11 10:05:00,32.9,32.99,32.9,32.98,4080.0,31.371,31.4569,31.371,31.4473,4080.0
2021-02-11 10:10:00,33.02,33.02,32.87,32.87,50868.0,31.4855,31.4855,31.3424,31.3424,50868.0
2021-02-11 10:15:00,32.85,32.91,32.83,32.88,12580.0,31.3234,31.3806,31.3043,31.352,12580.0
2021-02-11 10:20:00,32.89,32.92,32.88,32.88,1600.0,31.3615,31.3901,31.352,31.352,1600.0
2021-02-11 10:25:00,32.9,32.92,32.83,32.87,23200.0,31.371,31.3901,31.3043,31.3424,23200.0
2021-02-11 10:30:00,32.88,32.89,32.76,32.79,35332.0,31.352,31.3615,31.2376,31.2662,35332.0
2021-02-11 10:35:00,32.8,32.84,32.8,32.83,35604.0,31.2757,31.3138,31.2757,31.3043,35604.0
2021-02-11 10:40:00,32.81,32.84,32.78,32.79,14764.0,31.2852,31.3138,31.2566,31.2662,14764.0
2021-02-11 10:45:00,32.78,32.83,32.75,32.79,28700.0,31.2566,31.3043,31.228,31.2662,28700.0
2021-02-11 10:50:00,32.77,32.79,32.72,32.76,51092.0,31.2471,31.2662,31.1994,31.2376,51092.0
2021-02-11 10:55:00,32.74,32.76,32.66,32.67,51824.0,31.2185,31.2376,31.1422,31.1517,51824.0
2021-02-11 11:00:00,32.67,32.76,32.65,32.74,25780.0,31.1517,31.2376,31.1327,31.2185,25780.0
2021-02-11 11:05:00,32.74,32.75,32.72,32.73,10804.0,31.2185,31.228,31.1994,31.2089,10804.0
2021-02-11 11:10:00,32.72,32.73,32.68,32.73,20940.0,31.1994,31.2089,31.1613,31.2089,20940.0
2021-02-11 11:15:00,32.74,32.74,32.73,32.74,3228.0,31.2185,31.2185,31.2089,31.2185,3228.0
2021-02-11 11:20:00,32.74,32.75,32.73,32.75,9400.0,31.2185,31.228,31.2089,31.228,9400.0
2021-02-11 11:25:00,32.75,32.76,32.73,32.73,39976.0,31.228,31.2376,31.2089,31.2089,39976.0
2021-02-11 11:30:00,32.74,32.74,32.71,32.73,11616.0,31.2185,31.2185,31.1899,31.2089,11616.0
2021-02-11 11:35:00,32.74,32.76,32.72,32.72,47204.0,31.2185,31.2376,31.1994,31.1994,47204.0
2021-02-11 11:40:00,32.72,32.77,32.71,32.77,15892.0,31.1994,31.2471,31.1899,31.2471,15892.0
2021-02-11 11:45:00,32.75,32.81,32.74,32.81,26864.0,31.228,31.2852,31.2185,31.2852,26864.0
2021-02-11 11:50:00,32.8,32.81,32.78,32.79,10960.0,31.2757,31.2852,31.2566,31.2662,10960.0
2021-02-11 11:55:00,32.8,32.8,32.77,32.8,13164.0,31.2757,31.2757,31.2471,31.2757,13164.0
2021-02-11 12:00:00,32.81,32.85,32.79,32.85,227532.0,31.2852,31.3234,31.2662,31.3234,227532.0
2021-02-11 12:05:00,32.86,32.86,32.76,32.76,19528.0,31.3329,31.3329,31.2376,31.2376,19528.0
2021-02-11 12:10:00,32.74,32.75,32.71,32.71,28464.0,31.2185,31.228,31.1899,31.1899,28464.0
2021-02-11 12:15:00,32.7,32.71,32.62,32.62,20400.0,31.1803,31.1899,31.1041,31.1041,20400.0
2021-02-11 12:20:00,32.63,32.66,32.61,32.61,19628.0,31.1136,31.1422,31.0945,31.0945,19628.0
2021-02-11 12:25:00,32.61,32.63,32.54,32.54,64360.0,31.0945,31.1136,31.0278,31.0278,64360.0
2021-02-11 12:30:00,32.55,32.64,32.54,32.63,34336.0,31.0373,31.1231,31.0278,31.1136,34336.0
2021-02-11 12:35:00,32.63,32.69,32.63,32.66,14088.0,31.1136,31.1708,31.1136,31.1422,14088.0
2021-02-11 12:40:00,32.66,32.67,32.6,32.62,15936.0,31.1422,31.1517,31.085,31.1041,15936.0
2021-02-11 12:45:00,32.6,32.66,32.58,32.66,15544.0,31.085,31.1422,31.0659,31.1422,15544.0
2021-02-11 12:50:00,32.66,32.68,32.62,32.67,39600.0,31.1422,31.1613,31.1041,31.1517,39600.0
2021-02-11 12:55:00,32.68,32.72,32.67,32.71,15564.0,31.1613,31.1994,31.1517,31.1899,15564.0
2021-02-11 13:00:00,32.7,32.7,32.66,32.66,28720.0,31.1803,31.1803,31.1422,31.1422,28720.0
2021-02-11 13:05:00,32.67,32.69,32.62,32.62,26276.0,31.1517,31.1708,31.1041,31.1041,26276.0
2021-02-11 13:10:00,32.61,32.66,32.6,32.65,25040.0,31.0945,31.1422,31.085,31.1327,25040.0
2021-02-11 13:15:00,32.64,32.67,32.64,32.65,14828.0,31.1231,31.1517,31.1231,31.1327,14828.0
2021-02-11 13:20:00,32.66,32.7,32.65,32.7,18000.0,31.1422,31.1803,31.1327,31.1803,18000.0
2021-02-11 13:25:00,32.69,32.69,32.67,32.68,18884.0,31.1708,31.1708,31.1517,31.1613,18884.0
2021-02-11 13:30:00,32.69,32.75,32.67,32.74,18460.0,31.1708,31.228,31.1517,31.2185,18460.0
2021-02-11 13:35:00,32.74,32.78,32.73,32.77,17340.0,31.2185,31.2566,31.2089,31.2471,17340.0
2021-02-11 13:40:00,32.77,32.78,32.74,32.74,17200.0,31.2471,31.2566,31.2185,31.2185,17200.0
2021-02-11 13:45:00,32.75,32.75,32.71,32.73,18224.0,31.228,31.228,31.1899,31.2089,18224.0
2021-02-11 13:50:00,32.74,32.77,32.74,32.77,14084.0,31.2185,31.2471,31.2185,31.2471,14084.0
2021-02-11 13:55:00,32.76,32.77,32.76,32.77,9428.0,31.2376,31.2471,31.2376,31.2471,9428.0
2021-02-11 14:00:00,32.77,32.77,32.72,32.74,23836.0,31.2471,31.2471,31.1994,31.2185,23836.0
2021-02-11 14:05:00,32.74,32.77,32.74,32.76,15972.0,31.2185,31.2471,31.2185,31.2376,15972.0
2021-02-11 14:10:00,32.76,32.76,32.73,32.76,24468.0,31.2376,31.2376,31.2089,31.2376,24468.0
2021-02-11 14:15:00,32.76,32.8,32.75,32.78,15244.0,31.2376,31.2757,31.228,31.2566,15244.0
2021-02-11 14:20:00,32.79,32.81,32.73,32.75,36404.0,31.2662,31.2852,31.2089,31.228,36404.0
2021-02-11 14:25:00,32.75,32.83,32.75,32.83,20676.0,31.228,31.3043,31.228,31.3043,20676.0
2021-02-11 14:30:00,32.82,32.84,32.79,32.81,84560.0,31.2948,31.3138,31.2662,31.2852,84560.0
2021-02-11 14:35:00,32.81,32.81,32.72,32.72,24500.0,31.2852,31.2852,31.1994,31.1994,24500.0
2021-02-11 14:40:00,32.72,32.77,32.72,32.77,21512.0,31.1994,31.2471,31.1994,31.2471,21512.0
2021-02-11 14:45:00,32.78,32.82,32.78,32.82,4928.0,31.2566,31.2948,31.2566,31.2948,4928.0
2021-02-11 14:50:00,32.82,32.89,32.81,32.89,205860.0,31.2948,31.3615,31.2852,31.3615,205860.0
2021-02-11 14:55:00,32.91,32.92,32.84,32.88,272868.0,31.3806,31.3901,31.3138,31.352,272868.0
2021-02-11 15:00:00,32.88,32.93,32.87,32.93,22968.0,31.352,31.3997,31.3424,31.3997,22968.0
2021-02-11 15:05:00,32.93,32.99,32.93,32.98,25536.0,31.3997,31.4569,31.3997,31.4473,25536.0
2021-02-11 15:10:00,32.98,33.05,32.97,33.02,20968.0,31.4473,31.5141,31.4378,31.4855,20968.0
2021-02-11 15:15:00,33.01,33.06,33.01,33.06,23172.0,31.4759,31.5236,31.4759,31.5236,23172.0
2021-02-11 15:20:00,33.06,33.1,33.05,33.07,28656.0,31.5236,31.5618,31.5141,31.5331,28656.0
2021-02-11 15:25:00,33.07,33.07,33.04,33.06,54692.0,31.5331,31.5331,31.5045,31.5236,54692.0
2021-02-11 15:30:00,33.07,33.09,33.06,33.08,25484.0,31.5331,31.5522,31.5236,31.5427,25484.0
2021-02-11 15:35:00,33.08,33.11,33.05,33.08,42456.0,31.5427,31.5713,31.5141,31.5427,42456.0
2021-02-11 15:40:00,33.08,33.12,33.06,33.09,54276.0,31.5427,31.5808,31.5236,31.5522,54276.0
2021-02-11 15:45:00,33.09,33.15,33.08,33.14,78160.0,31.5522,31.6094,31.5427,31.5999,78160.0
2021-02-11 15:50:00,33.13,33.13,33.09,33.12,304184.0,31.5904,31.5904,31.5522,31.5808,304184.0
2021-02-11 15:55:00,33.11,33.17,33.11,33.16,150388.0,31.5713,31.6285,31.5713,31.619,150388.0
2021-02-12 09:30:00,32.99,33.13,32.99,33.09,72080.0,31.4569,31.5904,31.4569,31.5522,72080.0
2021-02-12 09:35:00,33.07,33.22,33.07,33.14,29208.0,31.5331,31.6762,31.5331,31.5999,29208.0
2021-02-12 09:40:00,33.19,33.26,33.13,33.13,16752.0,31.6476,31.7143,31.5904,31.5904,16752.0
2021-02-12 09:45:00,33.11,33.2,33.1,33.13,15576.0,31.5713,31.6571,31.5618,31.5904,15576.0
2021-02-12 09:50:00,33.14,33.16,33.08,33.16,12324.0,31.5999,31.619,31.5427,31.619,12324.0
2021-02-12 09:55:00,33.15,33.15,33.09,33.11,4792.0,31.6094,31.6094,31.5522,31.5713,4792.0
2021-02-12 10:00:00,33.11,33.23,33.09,33.2,18492.0,31.5713,31.6857,31.5522,31.6571,18492.0
2021-02-12 10:05:00,33.2,33.2,33.1,33.13,41508.0,31.6571,31.6571,31.5618,31.5904,41508.0
2021-02-12 10:10:00,33.14,33.17,33.13,33.17,183544.0,31.5999,31.6285,31.5904,31.6285,183544.0
2021-02-12 10:15:00,33.18,33.2,33.15,33.2,9988.0,31.638,31.6571,31.6094,31.6571,9988.0
2021-02-12 10:20:00,33.22,33.27,33.21,33.27,8476.0,31.6762,31.7239,31.6666,31.7239,8476.0
2021-02-12 10:25:00,33.27,33.33,33.27,33.31,31476.0,31.7239,31.7811,31.7239,31.762,31476.0
2021-02-12 10:30:00,33.29,33.32,33.26,33.31,37672.0,31.7429,31.7715,31.7143,31.762,37672.0
2021-02-12 10:35:00,33.37,33.44,33.37,33.43,11208.0,31.8192,31.8859,31.8192,31.8764,11208.0
2021-02-12 10:40:00,33.42,33.48,33.39,33.48,9132.0,31.8669,31.9241,31.8383,31.9241,9132.0
2021-02-12 10:45:00,33.46,33.47,33.37,33.41,19832.0,31.905,31.9146,31.8192,31.8573,19832.0
2021-02-12 10:50:00,33.39,33.42,33.38,33.42,13368.0,31.8383,31.8669,31.8287,31.8669,13368.0
2021-02-12 10:55:00,33.41,33.43,33.4,33.43,11472.0,31.8573,31.8764,31.8478,31.8764,11472.0
2021-02-12 11:00:00,33.43,33.45,33.38,33.38,39468.0,31.8764,31.8955,31.8287,31.8287,39468.0
2021-02-12 11:05:00,33.38,33.38,33.33,33.38,11200.0,31.8287,31.8287,31.7811,31.8287,11200.0
2021-02-12 11:10:00,33.4,33.45,33.38,33.41,30912.0,31.8478,31.8955,31.8287,31.8573,30912.0
2021-02-12 11:15:00,33.4,33.44,33.38,33.38,13572.0,31.8478,31.8859,31.8287,31.8287,13572.0
2021-02-12 11:20:00,33.38,33.42,33.37,33.4,34768.0,31.8287,31.8669,31.8192,31.8478,34768.0
2021-02-12 11:25:00,33.4,33.42,33.39,33.41,17576.0,31.8478,31.8669,31.8383,31.8573,17576.0
2021-02-12 11:30:00,33.42,33.46,33.42,33.45,11456.0,31.8669,31.905,31.8669,31.8955,11456.0
2021-02-12 11:35:00,33.46,33.47,33.44,33.45,24988.0,31.905,31.9146,31.8859,31.8955,24988.0
2021-02-12 11:40:00,33.46,33.49,33.44,33.48,375456.0,31.905,31.9336,31.8859,31.9241,375456.0
2021-02-12 11:45:00,33.47,33.54,33.47,33.51,23776.0,31.9146,31.9813,31.9146,31.9527,23776.0
2021-02-12 11:50:00,33.52,33.52,33.43,33.46,9552.0,31.9622,31.9622,31.8764,31.905,9552.0
2021-02-12 11:55:00,33.46,33.48,33.46,33.48,23316.0,31.905,31.9241,31.905,31.9241,23316.0
2021-02-12 12:00:00,33.48,33.52,33.47,33.5,28548.0,31.9241,31.9622,31.9146,31.9432,28548.0
2021-02-12 12:05:00,33.49,33.51,33.49,33.5,19116.0,31.9336,31.9527,31.9336,31.9432,19116.0
2021-02-12 12:10:00,33.49,33.52,33.49,33.52,10736.0,31.9336,31.9622,31.9336,31.9622,10736.0
2021-02-12 12:15:00,33.51,33.51,33.47,33.49,18524.0,31.9527,31.9527,31.9146,31.9336,18524.0
2021-02-12 12:20:00,33.48,33.51,33.48,33.51,12000.0,31.9241,31.9527,31.9241,31.9527,12000.0
2021-02-12 12:25:00,33.51,33.52,33.48,33.5,24052.0,31.9527,31.9622,31.9241,31.9432,24052.0
2021-02-12 12:30:00,33.49,33.53,33.49,33.53,13480.0,31.9336,31.9718,31.9336,31.9718,13480.0
2021-02-12 12:35:00,33.53,33.55,33.5,33.5,10396.0,31.9718,31.9908,31.9432,31.9432,10396.0
2021-02-12 12:40:00,33.51,33.55,33.49,33.55,25608.0,31.9527,31.9908,31.9336,31.9908,25608.0
2021-02-12 12:45:00,33.54,33.57,33.54,33.56,29880.0,31.9813,32.0099,31.9813,32.0004,29880.0
2021-02-12 12:50:00,33.56,33.57,33.55,33.56,34256.0,32.0004,32.0099,31.9908,32.0004,34256.0
2021-02-12 12:55:00,33.56,33.62,33.56,33.62,24224.0,32.0004,32.0576,32.0004,32.0576,24224.0
2021-02-12 13:00:00,33.62,33.63,33.57,33.57,35492.0,32.0576,32.0671,32.0099,32.0099,35492.0
2021-02-12 13:05:00,33.58,33.62,33.58,33.62,34948.0,32.0194,32.0576,32.0194,32.0576,34948.0
2021-02-12 13:10:00,33.62,33.68,33.62,33.66,40796.0,32.0576,32.1148,32.0576,32.0957,40796.0
2021-02-12 13:15:00,33.65,33.68,33.59,33.6,53516.0,32.0862,32.1148,32.029,32.0385,53516.0
2021-02-12 13:20:00,33.6,33.65,33.59,33.65,35404.0,32.0385,32.0862,32.029,32.0862,35404.0
2021-02-12 13:25:00,33.65,33.67,33.63,33.64,29300.0,32.0862,32.1053,32.0671,32.0767,29300.0
2021-02-12 13:30:00,33.65,33.68,33.63,33.67,28740.0,32.0862,32.1148,32.0671,32.1053,28740.0
2021-02-12 13:35:00,33.67,33.7,33.67,33.67,28988.0,32.1053,32.1339,32.1053,32.1053,28988.0
2021-02-12 13:40:00,33.68,33.71,33.68,33.69,23376.0,32.1148,32.1434,32.1148,32.1243,23376.0
2021-02-12 13:45:00,33.69,33.7,33.68,33.69,37380.0,32.1243,32.1339,32.1148,32.1243,37380.0
2021-02-12 13:50:00,33.69,33.73,33.69,33.71,32552.0,32.1243,32.1625,32.1243,32.1434,32552.0
2021-02-12 13:55:00,33.72,33.74,33.7,33.73,31556.0,32.1529,32.172,32.1339,32.1625,31556.0
2021-02-12 14:00:00,33.73,33.75,33.72,33.73,55312.0,32.1625,32.1815,32.1529,32.1625,55312.0
2021-02-12 14:05:00,33.73,33.73,33.7,33.73,25952.0,32.1625,32.1625,32.1339,32.1625,25952.0
2021-02-12 14:10:00,33.73,33.77,33.73,33.75,28560.0,32.1625,32.2006,32.1625,32.1815,28560.0
2021-02-12 14:15:00,33.74,33.79,33.74,33.79,30612.0,32.172,32.2197,32.172,32.2197,30612.0
2021-02-12 14:20:00,33.8,33.84,33.79,33.84,45916.0,32.2292,32.2674,32.2197,32.2674,45916.0
2021-02-12 14:25:00,33.83,33.85,33.81,33.85,39772.0,32.2578,32.2769,32.2388,32.2769,39772.0
2021-02-12 14:30:00,33.86,33.88,33.85,33.88,21916.0,32.2864,32.3055,32.2769,32.3055,21916.0
2021-02-12 14:35:00,33.87,33.88,33.82,33.84,67412.0,32.296,32.3055,32.2483,32.2674,67412.0
2021-02-12 14:40:00,33.83,33.83,33.8,33.81,57784.0,32.2578,32.2578,32.2292,32.2388,57784.0
2021-02-12 14:45:00,33.82,33.87,33.82,33.87,34320.0,32.2483,32.296,32.2483,32.296,34320.0
2021-02-12 14:50:00,33.86,33.87,33.85,33.86,51144.0,32.2864,32.296,32.2769,32.2864,51144.0
2021-02-12 14:55:00,33.86,33.86,33.83,33.85,39640.0,32.2864,32.2864,32.2578,32.2769,39640.0
2021-02-12 15:00:00,33.85,33.88,33.85,33.85,32376.0,32.2769,32.3055,32.2769,32.2769,32376.0
2021-02-12 15:05:00,33.85,33.88,33.85,33.87,27660.0,32.2769,32.3055,32.2769,32.296,27660.0
2021-02-12 15:10:00,33.87,33.88,33.84,33.85,195360.0,32.296,32.3055,32.2674,32.2769,195360.0
2021-02-12 15:15:00,33.84,33.85,33.83,33.84,45772.0,32.2674,32.2769,32.2578,32.2674,45772.0
2021-02-12 15:20:00,33.84,33.87,33.84,33.87,56480.0,32.2674,32.296,32.2674,32.296,56480.0
2021-02-12 15:25:00,33.87,33.88,33.86,33.87,54316.0,32.296,32.3055,32.2864,32.296,54316.0
2021-02-12 15:30:00,33.87,33.88,33.86,33.88,59868.0,32.296,32.3055,32.2864,32.3055,59868.0
2021-02-12 15:35:00,33.88,33.91,33.85,33.86,51864.0,32.3055,32.3341,32.2769,32.2864,51864.0
2021-02-12 15:40:00,33.86,33.88,33.85,33.85,66500.0,32.2864,32.3055,32.2769,32.2769,66500.0
2021-02-12 15:45:00,33.85,33.88,33.84,33.88,92752.0,32.2769,32.3055,32.2674,32.3055,92752.0
2021-02-12 15:50:00,33.92,33.92,33.87,33.88,83124.0,32.3436,32.3436,32.296,32.3055,83124.0
2021-02-12 15:55:00,33.88,34.01,33.85,34.01,885848.0,32.3055,32.4295,32.2769,32.4295,885848.0
2021-02-16 09:30:00,34.23,34.48,34.15,34.43,135940.0,32.6392,32.8776,32.563,32.8299,135940.0
2021-02-16 09:35:00,34.39,34.39,34.29,34.38,57776.0,32.7918,32.7918,32.6964,32.7823,57776.0
2021-02-16 09:40:00,34.37,34.53,34.35,34.51,80448.0,32.7727,32.9253,32.7537,32.9062,80448.0
2021-02-16 09:45:00,34.49,34.55,34.46,34.51,60296.0,32.8872,32.9444,32.8585,32.9062,60296.0
2021-02-16 09:50:00,34.52,34.53,34.44,34.5,29844.0,32.9158,32.9253,32.8395,32.8967,29844.0
2021-02-16 09:55:00,34.5,34.5,34.33,34.33,30420.0,32.8967,32.8967,32.7346,32.7346,30420.0
2021-02-16 10:00:00,34.31,34.31,34.22,34.24,55992.0,32.7155,32.7155,32.6297,32.6488,55992.0
2021-02-16 10:05:00,34.24,34.31,34.23,34.31,28636.0,32.6488,32.7155,32.6392,32.7155,28636.0
2021-02-16 10:10:00,34.3,34.32,34.24,34.26,57080.0,32.706,32.7251,32.6488,32.6678,57080.0
2021-02-16 10:15:00,34.25,34.26,34.18,34.26,29828.0,32.6583,32.6678,32.5916,32.6678,29828.0
2021-02-16 10:20:00,34.26,34.27,34.24,34.27,47116.0,32.6678,32.6774,32.6488,32.6774,47116.0
2021-02-16 10:25:00,34.27,34.37,34.27,34.37,41212.0,32.6774,32.7727,32.6774,32.7727,41212.0
2021-02-16 10:30:00,34.37,34.39,34.35,34.38,44728.0,32.7727,32.7918,32.7537,32.7823,44728.0
2021-02-16 10:35:00,34.38,34.43,34.38,34.42,64276.0,32.7823,32.8299,32.7823,32.8204,64276.0
2021-02-16 10:40:00,34.42,34.42,34.32,34.32,46144.0,32.8204,32.8204,32.7251,32.7251,46144.0
2021-02-16 10:45:00,34.31,34.34,34.23,34.23,58276.0,32.7155,32.7441,32.6392,32.6392,58276.0
2021-02-16 10:50:00,34.23,34.26,34.09,34.12,60184.0,32.6392,32.6678,32.5057,32.5343,60184.0
2021-02-16 10:55:00,34.12,34.26,34.11,34.22,30088.0,32.5343,32.6678,32.5248,32.6297,30088.0
2021-02-16 11:00:00,34.22,34.22,34.11,34.11,26756.0,32.6297,32.6297,32.5248,32.5248,26756.0
2021-02-16 11:05:00,34.13,34.15,34.07,34.1,35892.0,32.5439,32.563,32.4867,32.5153,35892.0
2021-02-16 11:10:00,34.1,34.17,34.1,34.14,42204.0,32.5153,32.582,32.5153,32.5534,42204.0
2021-02-16 11:15:00,34.13,34.14,34.09,34.11,44296.0,32.5439,32.5534,32.5057,32.5248,44296.0
2021-02-16 11:20:00,34.1,34.19,34.09,34.12,122792.0,32.5153,32.6011,32.5057,32.5343,122792.0
2021-02-16 11:25:00,34.12,34.12,34.06,34.08,135112.0,32.5343,32.5343,32.4771,32.4962,135112.0
2021-02-16 11:30:00,34.05,34.07,34.04,34.04,11696.0,32.4676,32.4867,32.4581,32.4581,11696.0
2021-02-16 11:35:00,34.07,34.1,34.04,34.1,20044.0,32.4867,32.5153,32.4581,32.5153,20044.0
2021-02-16 11:40:00,34.1,34.11,34.09,34.11,53664.0,32.5153,32.5248,32.5057,32.5248,53664.0
2021-02-16 11:45:00,34.1,34.1,34.09,34.09,26664.0,32.5153,32.5153,32.5057,32.5057,26664.0
2021-02-16 11:50:00,34.09,34.11,34.03,34.11,33680.0,32.5057,32.5248,32.4485,32.5248,33680.0
2021-02-16 11:55:00,34.12,34.13,34.07,34.08,15192.0,32.5343,32.5439,32.4867,32.4962,15192.0
2021-02-16 12:00:00,34.08,34.12,34.07,34.1,45936.0,32.4962,32.5343,32.4867,32.5153,45936.0
2021-02-16 12:05:00,34.09,34.1,34.04,34.06,25564.0,32.5057,32.5153,32.4581,32.4771,25564.0
2021-02-16 12:10:00,34.06,34.15,34.06,34.13,71268.0,32.4771,32.563,32.4771,32.5439,71268.0
2021-02-16 12:15:00,34.14,34.14,34.08,34.1,23328.0,32.5534,32.5534,32.4962,32.5153,23328.0
2021-02-16 12:20:00,34.1,34.12,34.1,34.12,25660.0,32.5153,32.5343,32.5153,32.5343,25660.0
2021-02-16 12:25:00,34.12,34.12,34.09,34.1,21752.0,32.5343,32.5343,32.5057,32.5153,21752.0
2021-02-16 12:30:00,34.1,34.11,34.04,34.04,68600.0,32.5153,32.5248,32.4581,32.4581,68600.0
2021-02-16 12:35:00,34.03,34.07,34.02,34.05,20252.0,32.4485,32.4867,32.439,32.4676,20252.0
2021-02-16 12:40:00,34.05,34.05,34.02,34.02,38024.0,32.4676,32.4676,32.439,32.439,38024.0
2021-02-16 12:45:00,34.03,34.04,34.01,34.02,20900.0,32.4485,32.4581,32.4295,32.439,20900.0
2021-02-16 12:50:00,34.03,34.04,34.01,34.02,20768.0,32.4485,32.4581,32.4295,32.439,20768.0
2021-02-16 12:55:00,34.02,34.06,34.01,34.05,22056.0,32.439,32.4771,32.4295,32.4676,22056.0
2021-02-16 13:00:00,34.05,34.05,34.02,34.04,16768.0,32.4676,32.4676,32.439,32.4581,16768.0
2021-02-16 13:05:00,34.04,34.04,34.01,34.02,25268.0,32.4581,32.4581,32.4295,32.439,25268.0
2021-02-16 13:10:00,34.01,34.02,33.97,34.0,34960.0,32.4295,32.439,32.3913,32.4199,34960.0
2021-02-16 13:15:00,34.0,34.03,33.96,33.96,63520.0,32.4199,32.4485,32.3818,32.3818,63520.0
2021-02-16 13:20:00,33.96,33.96,33.92,33.92,28116.0,32.3818,32.3818,32.3436,32.3436,28116.0
2021-02-16 13:25:00,33.93,33.94,33.92,33.94,19044.0,32.3532,32.3627,32.3436,32.3627,19044.0
2021-02-16 13:30:00,33.95,34.0,33.95,33.99,22908.0,32.3722,32.4199,32.3722,32.4104,22908.0
2021-02-16 13:35:00,34.0,34.0,33.92,33.92,21432.0,32.4199,32.4199,32.3436,32.3436,21432.0
2021-02-16 13:40:00,33.91,33.95,33.91,33.91,45800.0,32.3341,32.3722,32.3341,32.3341,45800.0
2021-02-16 13:45:00,33.92,33.97,33.92,33.97,22088.0,32.3436,32.3913,32.3436,32.3913,22088.0
2021-02-16 13:50:00,33.98,33.98,33.96,33.97,12300.0,32.4009,32.4009,32.3818,32.3913,12300.0
2021-02-16 13:55:00,33.96,33.96,33.93,33.93,14212.0,32.3818,32.3818,32.3532,32.3532,14212.0
2021-02-16 14:00:00,33.93,33.96,33.92,33.96,27224.0,32.3532,32.3818,32.3436,32.3818,27224.0
2021-02-16 14:05:00,33.97,33.98,33.96,33.98,16136.0,32.3913,32.4009,32.3818,32.4009,16136.0
2021-02-16 14:10:00,33.98,34.0,33.97,34.0,41392.0,32.4009,32.4199,32.3913,32.4199,41392.0
2021-02-16 14:15:00,34.0,34.01,33.99,34.0,17688.0,32.4199,32.4295,32.4104,32.4199,17688.0
2021-02-16 14:20:00,34.0,34.02,34.0,34.0,91276.0,32.4199,32.439,32.4199,32.4199,91276.0
2021-02-16 14:25:00,33.99,34.01,33.95,34.0,23916.0,32.4104,32.4295,32.3722,32.4199,23916.0
2021-02-16 14:30:00,33.99,34.01,33.99,34.0,79284.0,32.4104,32.4295,32.4104,32.4199,79284.0
2021-02-16 14:35:00,34.01,34.01,33.96,33.97,32036.0,32.4295,32.4295,32.3818,32.3913,32036.0
2021-02-16 14:40:00,33.97,33.98,33.96,33.96,16824.0,32.3913,32.4009,32.3818,32.3818,16824.0
2021-02-16 14:45:00,33.96,33.96,33.93,33.93,19512.0,32.3818,32.3818,32.3532,32.3532,19512.0
2021-02-16 14:50:00,33.92,33.95,33.91,33.93,30528.0,32.3436,32.3722,32.3341,32.3532,30528.0
2021-02-16 14:55:00,33.94,34.0,33.94,33.99,27716.0,32.3627,32.4199,32.3627,32.4104,27716.0
2021-02-16 15:00:00,33.99,33.99,33.94,33.97,36640.0,32.4104,32.4104,32.3627,32.3913,36640.0
2021-02-16 15:05:00,33.96,33.99,33.96,33.97,64248.0,32.3818,32.4104,32.3818,32.3913,64248.0
2021-02-16 15:10:00,33.96,33.96,33.92,33.92,42032.0,32.3818,32.3818,32.3436,32.3436,42032.0
2021-02-16 15:15:00,33.93,33.96,33.93,33.93,41888.0,32.3532,32.3818,32.3532,32.3532,41888.0
2021-02-16 15:20:00,33.93,33.96,33.93,33.96,30912.0,32.3532,32.3818,32.3532,32.3818,30912.0
2021-02-16 15:25:00,33.95,33.98,33.93,33.93,62252.0,32.3722,32.4009,32.3532,32.3532,62252.0
2021-02-16 15:30:00,33.93,33.95,33.92,33.93,83952.0,32.3532,32.3722,32.3436,32.3532,83952.0
2021-02-16 15:35:00,33.94,33.94,33.85,33.86,54032.0,32.3627,32.3627,32.2769,32.2864,54032.0
2021-02-16 15:40:00,33.86,33.92,33.86,33.91,51032.0,32.2864,32.3436,32.2864,32.3341,51032.0
2021-02-16 15:45:00,33.91,33.93,33.89,33.91,66112.0,32.3341,32.3532,32.315,32.3341,66112.0
2021-02-16 15:50:00,33.91,33.93,33.87,33.92,122628.0,32.3341,32.3532,32.296,32.3436,122628.0
2021-02-16 15:55:00,33.93,33.94,33.91,33.94,238872.0,32.3532,32.3627,32.3341,32.3627,238872.0
2021-02-17 09:30:00,33.79,33.81,33.6,33.63,118852.0,32.2197,32.2388,32.0385,32.0671,118852.0
2021-02-17 09:35:00,33.63,33.67,33.53,33.65,60784.0,32.0671,32.1053,31.9718,32.0862,60784.0
2021-02-17 09:40:00,33.64,33.7,33.62,33.66,18040.0,32.0767,32.1339,32.0576,32.0957,18040.0
2021-02-17 09:45:00,33.69,33.79,33.69,33.76,16664.0,32.1243,32.2197,32.1243,32.1911,16664.0
2021-02-17 09:50:00,33.74,33.83,33.73,33.79,35644.0,32.172,32.2578,32.1625,32.2197,35644.0
2021-02-17 09:55:00,33.79,33.85,33.69,33.69,25700.0,32.2197,32.2769,32.1243,32.1243,25700.0
2021-02-17 10:00:00,33.71,33.77,33.68,33.72,21548.0,32.1434,32.2006,32.1148,32.1529,21548.0
2021-02-17 10:05:00,33.72,33.76,33.68,33.76,31192.0,32.1529,32.1911,32.1148,32.1911,31192.0
2021-02-17 10:10:00,33.76,33.79,33.7,33.77,24204.0,32.1911,32.2197,32.1339,32.2006,24204.0
2021-02-17 10:15:00,33.77,33.78,33.72,33.78,17620.0,32.2006,32.2101,32.1529,32.2101,17620.0
2021-02-17 10:20:00,33.79,33.84,33.74,33.77,40136.0,32.2197,32.2674,32.172,32.2006,40136.0
2021-02-17 10:25:00,33.77,33.79,33.7,33.73,30932.0,32.2006,32.2197,32.1339,32.1625,30932.0
2021-02-17 10:30:00,33.7,33.7,33.55,33.56,24996.0,32.1339,32.1339,31.9908,32.0004,24996.0
2021-02-17 10:35:00,33.55,33.61,33.55,33.56,11988.0,31.9908,32.048,31.9908,32.0004,11988.0
2021-02-17 10:40:00,33.55,33.55,33.5,33.52,17596.0,31.9908,31.9908,31.9432,31.9622,17596.0
2021-02-17 10:45:00,33.51,33.54,33.49,33.54,20224.0,31.9527,31.9813,31.9336,31.9813,20224.0
2021-02-17 10:50:00,33.54,33.58,33.54,33.56,6380.0,31.9813,32.0194,31.9813,32.0004,6380.0
2021-02-17 10:55:00,33.58,33.59,33.56,33.59,14272.0,32.0194,32.029,32.0004,32.029,14272.0
2021-02-17 11:00:00,33.57,33.58,33.51,33.52,37052.0,32.0099,32.0194,31.9527,31.9622,37052.0
2021-02-17 11:05:00,33.5,33.54,33.46,33.46,31032.0,31.9432,31.9813,31.905,31.905,31032.0
2021-02-17 11:10:00,33.47,33.47,33.41,33.41,21760.0,31.9146,31.9146,31.8573,31.8573,21760.0
2021-02-17 11:15:00,33.41,33.41,33.33,33.34,33228.0,31.8573,31.8573,31.7811,31.7906,33228.0
2021-02-17 11:20:00,33.34,33.41,33.34,33.41,17712.0,31.7906,31.8573,31.7906,31.8573,17712.0
2021-02-17 11:25:00,33.38,33.46,33.38,33.44,15540.0,31.8287,31.905,31.8287,31.8859,15540.0
2021-02-17 11:30:00,33.44,33.45,33.36,33.38,15396.0,31.8859,31.8955,31.8097,31.8287,15396.0
2021-02-17 11:35:00,33.36,33.38,33.35,33.35,6800.0,31.8097,31.8287,31.8001,31.8001,6800.0
2021-02-17 11:40:00,33.36,33.42,33.34,33.41,12340.0,31.8097,31.8669,31.7906,31.8573,12340.0
2021-02-17 11:45:00,33.38,33.41,33.34,33.39,11300.0,31.8287,31.8573,31.7906,31.8383,11300.0
2021-02-17 11:50:00,33.39,33.42,33.39,33.41,11208.0,31.8383,31.8669,31.8383,31.8573,11208.0
2021-02-17 11:55:00,33.4,33.44,33.4,33.44,13924.0,31.8478,31.8859,31.8478,31.8859,13924.0
2021-02-17 12:00:00,33.45,33.45,33.42,33.43,12564.0,31.8955,31.8955,31.8669,31.8764,12564.0
2021-02-17 12:05:00,33.43,33.45,33.43,33.45,6476.0,31.8764,31.8955,31.8764,31.8955,6476.0
2021-02-17 12:10:00,33.45,33.46,33.44,33.46,9540.0,31.8955,31.905,31.8859,31.905,9540.0
2021-02-17 12:15:00,33.46,33.47,33.44,33.45,14160.0,31.905,31.9146,31.8859,31.8955,14160.0
2021-02-17 12:20:00,33.44,33.44,33.4,33.43,15480.0,31.8859,31.8859,31.8478,31.8764,15480.0
2021-02-17 12:25:00,33.43,33.49,33.42,33.49,11920.0,31.8764,31.9336,31.8669,31.9336,11920.0
2021-02-17 12:30:00,33.49,33.49,33.46,33.48,7872.0,31.9336,31.9336,31.905,31.9241,7872.0
2021-02-17 12:35:00,33.47,33.51,33.47,33.49,12596.0,31.9146,31.9527,31.9146,31.9336,12596.0
2021-02-17 12:40:00,33.49,33.49,33.47,33.48,17400.0,31.9336,31.9336,31.9146,31.9241,17400.0
2021-02-17 12:45:00,33.49,33.52,33.49,33.52,9176.0,31.9336,31.9622,31.9336,31.9622,9176.0
2021-02-17 12:50:00,33.53,33.54,33.53,33.54,3600.0,31.9718,31.9813,31.9718,31.9813,3600.0
2021-02-17 12:55:00,33.52,33.55,33.52,33.55,13696.0,31.9622,31.9908,31.9622,31.9908,13696.0
2021-02-17 13:00:00,33.56,33.57,33.55,33.57,11076.0,32.0004,32.0099,31.9908,32.0099,11076.0
2021-02-17 13:05:00,33.56,33.59,33.56,33.58,3456.0,32.0004,32.029,32.0004,32.0194,3456.0
2021-02-17 13:10:00,33.58,33.59,33.56,33.56,12572.0,32.0194,32.029,32.0004,32.0004,12572.0
2021-02-17 13:15:00,33.55,33.57,33.54,33.56,8260.0,31.9908,32.0099,31.9813,32.0004,8260.0
2021-02-17 13:20:00,33.57,33.57,33.54,33.55,7620.0,32.0099,32.0099,31.9813,31.9908,7620.0
2021-02-17 13:25:00,33.55,33.56,33.52,33.56,25296.0,31.9908,32.0004,31.9622,32.0004,25296.0
2021-02-17 13:30:00,33.56,33.58,33.56,33.58,9888.0,32.0004,32.0194,32.0004,32.0194,9888.0
2021-02-17 13:35:00,33.58,33.58,33.56,33.57,10024.0,32.0194,32.0194,32.0004,32.0099,10024.0
2021-02-17 13:40:00,33.57,33.58,33.55,33.56,15560.0,32.0099,32.0194,31.9908,32.0004,15560.0
2021-02-17 13:45:00,33.57,33.57,33.52,33.52,10092.0,32.0099,32.0099,31.9622,31.9622,10092.0
2021-02-17 13:50:00,33.52,33.54,33.51,33.54,57092.0,31.9622,31.9813,31.9527,31.9813,57092.0
2021-02-17 13:55:00,33.56,33.56,33.51,33.51,18612.0,32.0004,32.0004,31.9527,31.9527,18612.0
2021-02-17 14:00:00,33.52,33.54,33.49,33.54,29808.0,31.9622,31.9813,31.9336,31.9813,29808.0
2021-02-17 14:05:00,33.55,33.55,33.54,33.55,9652.0,31.9908,31.9908,31.9813,31.9908,9652.0
2021-02-17 14:10:00,33.56,33.56,33.55,33.55,5220.0,32.0004,32.0004,31.9908,31.9908,5220.0
2021-02-17 14:15:00,33.55,33.56,33.53,33.55,29444.0,31.9908,32.0004,31.9718,31.9908,29444.0
2021-02-17 14:20:00,33.56,33.56,33.48,33.49,29140.0,32.0004,32.0004,31.9241,31.9336,29140.0
2021-02-17 14:25:00,33.48,33.49,33.48,33.49,9520.0,31.9241,31.9336,31.9241,31.9336,9520.0
2021-02-17 14:30:00,33.49,33.49,33.45,33.45,22220.0,31.9336,31.9336,31.8955,31.8955,22220.0
2021-02-17 14:35:00,33.46,33.48,33.44,33.48,27468.0,31.905,31.9241,31.8859,31.9241,27468.0
2021-02-17 14:40:00,33.47,33.47,33.44,33.44,12588.0,31.9146,31.9146,31.8859,31.8859,12588.0
2021-02-17 14:45:00,33.45,33.47,33.45,33.46,6028.0,31.8955,31.9146,31.8955,31.905,6028.0
2021-02-17 14:50:00,33.46,33.49,33.46,33.49,33192.0,31.905,31.9336,31.905,31.9336,33192.0
2021-02-17 14:55:00,33.48,33.54,33.48,33.53,15868.0,31.9241,31.9813,31.9241,31.9718,15868.0
2021-02-17 15:00:00,33.51,33.53,33.51,33.51,13672.0,31.9527,31.9718,31.9527,31.9527,13672.0
2021-02-17 15:05:00,33.52,33.54,33.51,33.54,13656.0,31.9622,31.9813,31.9527,31.9813,13656.0
2021-02-17 15:10:00,33.53,33.53,33.51,33.52,17620.0,31.9718,31.9718,31.9527,31.9622,17620.0
2021-02-17 15:15:00,33.51,33.54,33.51,33.53,16404.0,31.9527,31.9813,31.9527,31.9718,16404.0
2021-02-17 15:20:00,33.54,33.58,33.54,33.58,14020.0,31.9813,32.0194,31.9813,32.0194,14020.0
2021-02-17 15:25:00,33.58,33.6,33.58,33.59,23512.0,32.0194,32.0385,32.0194,32.029,23512.0
2021-02-17 15:30:00,33.58,33.58,33.54,33.58,34880.0,32.0194,32.0194,31.9813,32.0194,34880.0
2021-02-17 15:35:00,33.58,33.6,33.58,33.6,49736.0,32.0194,32.0385,32.0194,32.0385,49736.0
2021-02-17 15:40:00,33.6,33.6,33.55,33.55,24200.0,32.0385,32.0385,31.9908,31.9908,24200.0
2021-02-17 15:45:00,33.55,33.57,33.52,33.52,27712.0,31.9908,32.0099,31.9622,31.9622,27712.0
2021-02-17 15:50:00,33.54,33.54,33.51,33.53,59732.0,31.9813,31.9813,31.9527,31.9718,59732.0
2021-02-17 15:55:00,33.52,33.56,33.49,33.49,184396.0,31.9622,32.0004,31.9336,31.9336,184396.0
2021-02-18 09:30:00,33.11,33.24,33.05,33.1,212140.0,31.5713,31.6952,31.5141,31.5618,212140.0
2021-02-18 09:35:00,33.08,33.15,33.05,33.06,109308.0,31.5427,31.6094,31.5141,31.5236,109308.0
2021-02-18 09:40:00,33.04,33.04,32.91,32.91,82940.0,31.5045,31.5045,31.3806,31.3806,82940.0
2021-02-18 09:45:00,32.91,32.99,32.91,32.96,61824.0,31.3806,31.4569,31.3806,31.4283,61824.0
2021-02-18 09:50:00,32.96,33.08,32.93,33.07,190488.0,31.4283,31.5427,31.3997,31.5331,190488.0
2021-02-18 09:55:00,33.06,33.16,33.05,33.08,50108.0,31.5236,31.619,31.5141,31.5427,50108.0
2021-02-18 10:00:00,33.04,33.05,32.97,32.97,32932.0,31.5045,31.5141,31.4378,31.4378,32932.0
2021-02-18 10:05:00,32.94,32.94,32.81,32.84,56480.0,31.4092,31.4092,31.2852,31.3138,56480.0
2021-02-18 10:10:00,32.85,32.89,32.83,32.84,32684.0,31.3234,31.3615,31.3043,31.3138,32684.0
2021-02-18 10:15:00,32.84,32.84,32.75,32.78,40224.0,31.3138,31.3138,31.228,31.2566,40224.0
2021-02-18 10:20:00,32.77,32.85,32.77,32.78,34740.0,31.2471,31.3234,31.2471,31.2566,34740.0
2021-02-18 10:25:00,32.77,32.83,32.75,32.82,27504.0,31.2471,31.3043,31.228,31.2948,27504.0
2021-02-18 10:30:00,32.82,32.82,32.72,32.75,54192.0,31.2948,31.2948,31.1994,31.228,54192.0
2021-02-18 10:35:00,32.74,32.79,32.72,32.76,177280.0,31.2185,31.2662,31.1994,31.2376,177280.0
2021-02-18 10:40:00,32.76,32.87,32.74,32.85,127628.0,31.2376,31.3424,31.2185,31.3234,127628.0
2021-02-18 10:45:00,32.85,32.86,32.77,32.8,115252.0,31.3234,31.3329,31.2471,31.2757,115252.0
2021-02-18 10:50:00,32.77,32.8,32.75,32.75,48372.0,31.2471,31.2757,31.228,31.228,48372.0
2021-02-18 10:55:00,32.76,32.77,32.73,32.76,66892.0,31.2376,31.2471,31.2089,31.2376,66892.0
2021-02-18 11:00:00,32.76,32.79,32.73,32.76,30256.0,31.2376,31.2662,31.2089,31.2376,30256.0
2021-02-18 11:05:00,32.76,32.79,32.75,32.77,31488.0,31.2376,31.2662,31.228,31.2471,31488.0
2021-02-18 11:10:00,32.77,32.77,32.74,32.75,33160.0,31.2471,31.2471,31.2185,31.228,33160.0
2021-02-18 11:15:00,32.75,32.83,32.75,32.77,60860.0,31.228,31.3043,31.228,31.2471,60860.0
2021-02-18 11:20:00,32.77,32.79,32.75,32.75,29204.0,31.2471,31.2662,31.228,31.228,29204.0
2021-02-18 11:25:00,32.75,32.77,32.74,32.76,13804.0,31.228,31.2471,31.2185,31.2376,13804.0
2021-02-18 11:30:00,32.75,32.79,32.72,32.78,21972.0,31.228,31.2662,31.1994,31.2566,21972.0
2021-02-18 11:35:00,32.79,32.85,32.79,32.83,11216.0,31.2662,31.3234,31.2662,31.3043,11216.0
2021-02-18 11:40:00,32.82,32.85,32.82,32.82,26136.0,31.2948,31.3234,31.2948,31.2948,26136.0
2021-02-18 11:45:00,32.82,32.83,32.8,32.8,24136.0,31.2948,31.3043,31.2757,31.2757,24136.0
2021-02-18 11:50:00,32.8,32.81,32.79,32.81,16044.0,31.2757,31.2852,31.2662,31.2852,16044.0
2021-02-18 11:55:00,32.79,32.8,32.78,32.79,9852.0,31.2662,31.2757,31.2566,31.2662,9852.0
2021-02-18 12:00:00,32.79,32.79,32.74,32.77,297992.0,31.2662,31.2662,31.2185,31.2471,297992.0
2021-02-18 12:05:00,32.76,32.76,32.67,32.68,22244.0,31.2376,31.2376,31.1517,31.1613,22244.0
2021-02-18 12:10:00,32.64,32.68,32.64,32.66,19804.0,31.1231,31.1613,31.1231,31.1422,19804.0
2021-02-18 12:15:00,32.66,32.71,32.64,32.69,28268.0,31.1422,31.1899,31.1231,31.1708,28268.0
2021-02-18 12:20:00,32.69,32.72,32.68,32.72,18268.0,31.1708,31.1994,31.1613,31.1994,18268.0
2021-02-18 12:25:00,32.71,32.73,32.7,32.73,23080.0,31.1899,31.2089,31.1803,31.2089,23080.0
2021-02-18 12:30:00,32.73,32.76,32.72,32.76,20556.0,31.2089,31.2376,31.1994,31.2376,20556.0
2021-02-18 12:35:00,32.76,32.8,32.76,32.8,16548.0,31.2376,31.2757,31.2376,31.2757,16548.0
2021-02-18 12:40:00,32.81,32.82,32.8,32.8,10720.0,31.2852,31.2948,31.2757,31.2757,10720.0
2021-02-18 12:45:00,32.79,32.8,32.78,32.8,20280.0,31.2662,31.2757,31.2566,31.2757,20280.0
2021-02-18 12:50:00,32.79,32.8,32.74,32.74,23344.0,31.2662,31.2757,31.2185,31.2185,23344.0
2021-02-18 12:55:00,32.74,32.77,32.74,32.74,35792.0,31.2185,31.2471,31.2185,31.2185,35792.0
2021-02-18 13:00:00,32.74,32.74,32.71,32.73,21592.0,31.2185,31.2185,31.1899,31.2089,21592.0
2021-02-18 13:05:00,32.72,32.74,32.72,32.73,24100.0,31.1994,31.2185,31.1994,31.2089,24100.0
2021-02-18 13:10:00,32.73,32.73,32.7,32.71,15508.0,31.2089,31.2089,31.1803,31.1899,15508.0
2021-02-18 13:15:00,32.7,32.73,32.7,32.73,141692.0,31.1803,31.2089,31.1803,31.2089,141692.0
2021-02-18 13:20:00,32.74,32.8,32.73,32.79,72168.0,31.2185,31.2757,31.2089,31.2662,72168.0
2021-02-18 13:25:00,32.8,32.8,32.76,32.76,24728.0,31.2757,31.2757,31.2376,31.2376,24728.0
2021-02-18 13:30:00,32.77,32.82,32.76,32.79,40340.0,31.2471,31.2948,31.2376,31.2662,40340.0
2021-02-18 13:35:00,32.79,32.81,32.75,32.77,44208.0,31.2662,31.2852,31.228,31.2471,44208.0
2021-02-18 13:40:00,32.77,32.8,32.76,32.79,19988.0,31.2471,31.2757,31.2376,31.2662,19988.0
2021-02-18 13:45:00,32.79,32.84,32.79,32.83,19132.0,31.2662,31.3138,31.2662,31.3043,19132.0
2021-02-18 13:50:00,32.84,32.85,32.82,32.82,16428.0,31.3138,31.3234,31.2948,31.2948,16428.0
2021-02-18 13:55:00,32.82,32.85,32.8,32.8,20028.0,31.2948,31.3234,31.2757,31.2757,20028.0
2021-02-18 14:00:00,32.81,32.87,32.79,32.85,45304.0,31.2852,31.3424,31.2662,31.3234,45304.0
2021-02-18 14:05:00,32.86,32.86,32.75,32.76,52120.0,31.3329,31.3329,31.228,31.2376,52120.0
2021-02-18 14:10:00,32.77,32.77,32.7,32.73,82504.0,31.2471,31.2471,31.1803,31.2089,82504.0
2021-02-18 14:15:00,32.73,32.75,32.72,32.74,42752.0,31.2089,31.228,31.1994,31.2185,42752.0
2021-02-18 14:20:00,32.73,32.74,32.69,32.7,77416.0,31.2089,31.2185,31.1708,31.1803,77416.0
2021-02-18 14:25:00,32.7,32.7,32.62,32.65,106908.0,31.1803,31.1803,31.1041,31.1327,106908.0
2021-02-18 14:30:00,32.65,32.71,32.63,32.69,90252.0,31.1327,31.1899,31.1136,31.1708,90252.0
2021-02-18 14:35:00,32.69,32.7,32.68,32.69,24480.0,31.1708,31.1803,31.1613,31.1708,24480.0
2021-02-18 14:40:00,32.69,32.74,32.69,32.74,21424.0,31.1708,31.2185,31.1708,31.2185,21424.0
2021-02-18 14:45:00,32.74,32.76,32.72,32.73,45032.0,31.2185,31.2376,31.1994,31.2089,45032.0
2021-02-18 14:50:00,32.72,32.73,32.68,32.69,44752.0,31.1994,31.2089,31.1613,31.1708,44752.0
2021-02-18 14:55:00,32.69,32.72,32.68,32.71,33060.0,31.1708,31.1994,31.1613,31.1899,33060.0
2021-02-18 15:00:00,32.7,32.71,32.68,32.7,29596.0,31.1803,31.1899,31.1613,31.1803,29596.0
2021-02-18 15:05:00,32.7,32.75,32.7,32.75,22572.0,31.1803,31.228,31.1803,31.228,22572.0
2021-02-18 15:10:00,32.75,32.8,32.74,32.8,70928.0,31.228,31.2757,31.2185,31.2757,70928.0
2021-02-18 15:15:00,32.8,32.82,32.79,32.79,37220.0,31.2757,31.2948,31.2662,31.2662,37220.0
2021-02-18 15:20:00,32.78,32.79,32.76,32.77,34736.0,31.2566,31.2662,31.2376,31.2471,34736.0
2021-02-18 15:25:00,32.78,32.81,32.77,32.79,132372.0,31.2566,31.2852,31.2471,31.2662,132372.0
2021-02-18 15:30:00,32.79,32.87,32.78,32.81,135596.0,31.2662,31.3424,31.2566,31.2852,135596.0
2021-02-18 15:35:00,32.81,32.81,32.73,32.76,118724.0,31.2852,31.2852,31.2089,31.2376,118724.0
2021-02-18 15:40:00,32.76,32.79,32.73,32.77,60548.0,31.2376,31.2662,31.2089,31.2471,60548.0
2021-02-18 15:45:00,32.77,32.78,32.71,32.74,98468.0,31.2471,31.2566,31.1899,31.2185,98468.0
2021-02-18 15:50:00,32.74,32.76,32.73,32.75,128432.0,31.2185,31.2376,31.2089,31.228,128432.0
2021-02-18 15:55:00,32.75,32.75,32.68,32.71,273168.0,31.228,31.228,31.1613,31.1899,273168.0
2021-02-19 09:30:00,32.83,32.99,32.81,32.99,240264.0,31.3043,31.4569,31.2852,31.4569,240264.0
2021-02-19 09:35:00,32.99,33.03,32.9,32.9,24764.0,31.4569,31.495,31.371,31.371,24764.0
2021-02-19 09:40:00,32.87,32.94,32.87,32.93,47228.0,31.3424,31.4092,31.3424,31.3997,47228.0
2021-02-19 09:45:00,32.92,33.0,32.92,33.0,159868.0,31.3901,31.4664,31.3901,31.4664,159868.0
2021-02-19 09:50:00,33.01,33.11,33.01,33.09,34000.0,31.4759,31.5713,31.4759,31.5522,34000.0
2021-02-19 09:55:00,33.1,33.19,33.09,33.19,110720.0,31.5618,31.6476,31.5522,31.6476,110720.0
2021-02-19 10:00:00,33.2,33.2,33.02,33.04,31744.0,31.6571,31.6571,31.4855,31.5045,31744.0
2021-02-19 10:05:00,33.05,33.06,33.01,33.04,20728.0,31.5141,31.5236,31.4759,31.5045,20728.0
2021-02-19 10:10:00,33.06,33.09,33.03,33.09,148600.0,31.5236,31.5522,31.495,31.5522,148600.0
2021-02-19 10:15:00,33.12,33.18,33.12,33.17,32900.0,31.5808,31.638,31.5808,31.6285,32900.0
2021-02-19 10:20:00,33.15,33.15,33.11,33.13,94496.0,31.6094,31.6094,31.5713,31.5904,94496.0
2021-02-19 10:25:00,33.13,33.13,33.12,33.12,112072.0,31.5904,31.5904,31.5808,31.5808,112072.0
2021-02-19 10:30:00,33.12,33.15,33.09,33.12,82128.0,31.5808,31.6094,31.5522,31.5808,82128.0
2021-02-19 10:35:00,33.13,33.21,33.12,33.16,157444.0,31.5904,31.6666,31.5808,31.619,157444.0
2021-02-19 10:40:00,33.15,33.18,33.13,33.13,27796.0,31.6094,31.638,31.5904,31.5904,27796.0
2021-02-19 10:45:00,33.12,33.13,33.11,33.12,33788.0,31.5808,31.5904,31.5713,31.5808,33788.0
2021-02-19 10:50:00,33.11,33.13,33.1,33.1,16780.0,31.5713,31.5904,31.5618,31.5618,16780.0
2021-02-19 10:55:00,33.11,33.16,33.11,33.16,32392.0,31.5713,31.619,31.5713,31.619,32392.0
2021-02-19 11:00:00,33.16,33.21,33.16,33.21,73064.0,31.619,31.6666,31.619,31.6666,73064.0
2021-02-19 11:05:00,33.21,33.21,33.2,33.21,46404.0,31.6666,31.6666,31.6571,31.6666,46404.0
2021-02-19 11:10:00,33.21,33.21,33.16,33.18,24316.0,31.6666,31.6666,31.619,31.638,24316.0
2021-02-19 11:15:00,33.19,33.21,33.17,33.19,25648.0,31.6476,31.6666,31.6285,31.6476,25648.0
2021-02-19 11:20:00,33.19,33.19,33.16,33.18,16132.0,31.6476,31.6476,31.619,31.638,16132.0
2021-02-19 11:25:00,33.17,33.17,33.11,33.16,29584.0,31.6285,31.6285,31.5713,31.619,29584.0
2021-02-19 11:30:00,33.16,33.19,33.16,33.19,15932.0,31.619,31.6476,31.619,31.6476,15932.0
2021-02-19 11:35:00,33.19,33.2,33.17,33.17,50316.0,31.6476,31.6571,31.6285,31.6285,50316.0
2021-02-19 11:40:00,33.17,33.18,33.13,33.13,16000.0,31.6285,31.638,31.5904,31.5904,16000.0
2021-02-19 11:45:00,33.13,33.16,33.13,33.13,10240.0,31.5904,31.619,31.5904,31.5904,10240.0
2021-02-19 11:50:00,33.13,33.15,33.12,33.14,18220.0,31.5904,31.6094,31.5808,31.5999,18220.0
2021-02-19 11:55:00,33.14,33.18,33.14,33.16,14280.0,31.5999,31.638,31.5999,31.619,14280.0
2021-02-19 12:00:00,33.14,33.16,33.14,33.16,26888.0,31.5999,31.619,31.5999,31.619,26888.0
2021-02-19 12:05:00,33.16,33.18,33.12,33.12,11268.0,31.619,31.638,31.5808,31.5808,11268.0
2021-02-19 12:10:00,33.12,33.14,33.09,33.09,19728.0,31.5808,31.5999,31.5522,31.5522,19728.0
2021-02-19 12:15:00,33.09,33.1,33.07,33.07,15204.0,31.5522,31.5618,31.5331,31.5331,15204.0
2021-02-19 12:20:00,33.07,33.07,33.01,33.02,18988.0,31.5331,31.5331,31.4759,31.4855,18988.0
2021-02-19 12:25:00,33.02,33.02,33.01,33.02,23260.0,31.4855,31.4855,31.4759,31.4855,23260.0
2021-02-19 12:30:00,33.01,33.04,32.99,33.0,143640.0,31.4759,31.5045,31.4569,31.4664,143640.0
2021-02-19 12:35:00,32.99,33.02,32.99,33.02,15664.0,31.4569,31.4855,31.4569,31.4855,15664.0
2021-02-19 12:40:00,33.02,33.02,33.01,33.02,20816.0,31.4855,31.4855,31.4759,31.4855,20816.0
2021-02-19 12:45:00,33.02,33.07,33.02,33.04,53436.0,31.4855,31.5331,31.4855,31.5045,53436.0
2021-02-19 12:50:00,33.03,33.04,32.99,33.0,8400.0,31.495,31.5045,31.4569,31.4664,8400.0
2021-02-19 12:55:00,33.01,33.02,32.97,33.02,22212.0,31.4759,31.4855,31.4378,31.4855,22212.0
2021-02-19 13:00:00,33.02,33.03,33.01,33.02,14032.0,31.4855,31.495,31.4759,31.4855,14032.0
2021-02-19 13:05:00,33.02,33.02,32.98,32.98,8400.0,31.4855,31.4855,31.4473,31.4473,8400.0
2021-02-19 13:10:00,32.97,33.02,32.97,33.02,15468.0,31.4378,31.4855,31.4378,31.4855,15468.0
2021-02-19 13:15:00,33.02,33.02,33.01,33.02,24024.0,31.4855,31.4855,31.4759,31.4855,24024.0
2021-02-19 13:20:00,33.02,33.17,33.02,33.15,844100.0,31.4855,31.6285,31.4855,31.6094,844100.0
2021-02-19 13:25:00,33.15,33.24,33.14,33.23,55952.0,31.6094,31.6952,31.5999,31.6857,55952.0
2021-02-19 13:30:00,33.22,33.23,33.18,33.22,41044.0,31.6762,31.6857,31.638,31.6762,41044.0
2021-02-19 13:35:00,33.22,33.31,33.21,33.31,19360.0,31.6762,31.762,31.6666,31.762,19360.0
2021-02-19 13:40:00,33.31,33.37,33.31,33.35,22480.0,31.762,31.8192,31.762,31.8001,22480.0
2021-02-19 13:45:00,33.35,33.39,33.34,33.35,19336.0,31.8001,31.8383,31.7906,31.8001,19336.0
2021-02-19 13:50:00,33.35,33.35,33.33,33.35,30712.0,31.8001,31.8001,31.7811,31.8001,30712.0
2021-02-19 13:55:00,33.35,33.35,33.32,33.32,23448.0,31.8001,31.8001,31.7715,31.7715,23448.0
2021-02-19 14:00:00,33.34,33.35,33.32,33.32,9152.0,31.7906,31.8001,31.7715,31.7715,9152.0
2021-02-19 14:05:00,33.34,33.34,33.31,33.31,21188.0,31.7906,31.7906,31.762,31.762,21188.0
2021-02-19 14:10:00,33.32,33.35,33.32,33.32,14416.0,31.7715,31.8001,31.7715,31.7715,14416.0
2021-02-19 14:15:00,33.33,33.4,33.33,33.38,26112.0,31.7811,31.8478,31.7811,31.8287,26112.0
2021-02-19 14:20:00,33.37,33.37,33.31,33.32,10436.0,31.8192,31.8192,31.762,31.7715,10436.0
2021-02-19 14:25:00,33.32,33.33,33.24,33.24,45372.0,31.7715,31.7811,31.6952,31.6952,45372.0
2021-02-19 14:30:00,33.26,33.34,33.25,33.32,38432.0,31.7143,31.7906,31.7048,31.7715,38432.0
2021-02-19 14:35:00,33.3,33.33,33.3,33.31,19576.0,31.7525,31.7811,31.7525,31.762,19576.0
2021-02-19 14:40:00,33.31,33.31,33.28,33.29,26528.0,31.762,31.762,31.7334,31.7429,26528.0
2021-02-19 14:45:00,33.29,33.3,33.24,33.24,28420.0,31.7429,31.7525,31.6952,31.6952,28420.0
2021-02-19 14:50:00,33.24,33.27,33.24,33.24,30040.0,31.6952,31.7239,31.6952,31.6952,30040.0
2021-02-19 14:55:00,33.25,33.25,33.22,33.22,28704.0,31.7048,31.7048,31.6762,31.6762,28704.0
2021-02-19 15:00:00,33.22,33.24,33.21,33.21,24744.0,31.6762,31.6952,31.6666,31.6666,24744.0
2021-02-19 15:05:00,33.21,33.22,33.19,33.21,47724.0,31.6666,31.6762,31.6476,31.6666,47724.0
2021-02-19 15:10:00,33.2,33.23,33.19,33.21,50272.0,31.6571,31.6857,31.6476,31.6666,50272.0
2021-02-19 15:15:00,33.21,33.23,33.2,33.22,56876.0,31.6666,31.6857,31.6571,31.6762,56876.0
2021-02-19 15:20:00,33.22,33.23,33.2,33.21,39000.0,31.6762,31.6857,31.6571,31.6666,39000.0
2021-02-19 15:25:00,33.21,33.22,33.18,33.18,62308.0,31.6666,31.6762,31.638,31.638,62308.0
2021-02-19 15:30:00,33.18,33.2,33.14,33.16,95748.0,31.638,31.6571,31.5999,31.619,95748.0
2021-02-19 15:35:00,33.16,33.17,33.13,33.16,77048.0,31.619,31.6285,31.5904,31.619,77048.0
2021-02-19 15:40:00,33.16,33.17,33.11,33.11,97788.0,31.619,31.6285,31.5713,31.5713,97788.0
2021-02-19 15:45:00,33.1,33.16,33.08,33.15,123196.0,31.5618,31.619,31.5427,31.6094,123196.0
2021-02-19 15:50:00,33.16,33.16,33.1,33.1,136788.0,31.619,31.619,31.5618,31.5618,136788.0
2021-02-19 15:55:00,33.1,33.13,33.07,33.13,295980.0,31.5618,31.5904,31.5331,31.5904,295980.0
2021-02-22 09:30:00,32.8,33.0,32.75,32.83,100908.0,31.2757,31.4664,31.228,31.3043,100908.0
2021-02-22 09:35:00,32.85,32.97,32.82,32.91,25576.0,31.3234,31.4378,31.2948,31.3806,25576.0
2021-02-22 09:40:00,32.94,32.96,32.79,32.82,32736.0,31.4092,31.4283,31.2662,31.2948,32736.0
2021-02-22 09:45:00,32.83,32.92,32.78,32.92,43212.0,31.3043,31.3901,31.2566,31.3901,43212.0
2021-02-22 09:50:00,32.93,33.0,32.88,32.97,45932.0,31.3997,31.4664,31.352,31.4378,45932.0
2021-02-22 09:55:00,32.96,32.99,32.92,32.99,37272.0,31.4283,31.4569,31.3901,31.4569,37272.0
2021-02-22 10:00:00,32.99,33.05,32.95,33.01,37952.0,31.4569,31.5141,31.4187,31.4759,37952.0
2021-02-22 10:05:00,33.01,33.08,33.01,33.05,35748.0,31.4759,31.5427,31.4759,31.5141,35748.0
2021-02-22 10:10:00,33.06,33.08,33.05,33.07,21992.0,31.5236,31.5427,31.5141,31.5331,21992.0
2021-02-22 10:15:00,33.07,33.07,32.95,32.97,26264.0,31.5331,31.5331,31.4187,31.4378,26264.0
2021-02-22 10:20:00,32.98,32.99,32.94,32.97,23904.0,31.4473,31.4569,31.4092,31.4378,23904.0
2021-02-22 10:25:00,32.99,33.0,32.96,32.99,25916.0,31.4569,31.4664,31.4283,31.4569,25916.0
2021-02-22 10:30:00,32.98,33.02,32.98,33.02,29888.0,31.4473,31.4855,31.4473,31.4855,29888.0
2021-02-22 10:35:00,33.03,33.07,33.02,33.07,24208.0,31.495,31.5331,31.4855,31.5331,24208.0
2021-02-22 10:40:00,33.07,33.15,33.07,33.15,19548.0,31.5331,31.6094,31.5331,31.6094,19548.0
2021-02-22 10:45:00,33.13,33.15,33.11,33.12,17668.0,31.5904,31.6094,31.5713,31.5808,17668.0
2021-02-22 10:50:00,33.11,33.11,32.99,32.99,29304.0,31.5713,31.5713,31.4569,31.4569,29304.0
2021-02-22 10:55:00,32.99,32.99,32.94,32.96,29772.0,31.4569,31.4569,31.4092,31.4283,29772.0
2021-02-22 11:00:00,32.97,32.99,32.96,32.99,21256.0,31.4378,31.4569,31.4283,31.4569,21256.0
2021-02-22 11:05:00,33.0,33.0,32.9,32.9,23980.0,31.4664,31.4664,31.371,31.371,23980.0
2021-02-22 11:10:00,32.92,32.97,32.91,32.97,33548.0,31.3901,31.4378,31.3806,31.4378,33548.0
2021-02-22 11:15:00,32.96,33.03,32.95,33.03,29776.0,31.4283,31.495,31.4187,31.495,29776.0
2021-02-22 11:20:00,33.02,33.04,33.02,33.03,19088.0,31.4855,31.5045,31.4855,31.495,19088.0
2021-02-22 11:25:00,33.04,33.04,32.98,32.99,27352.0,31.5045,31.5045,31.4473,31.4569,27352.0
2021-02-22 11:30:00,32.99,33.0,32.94,32.94,28796.0,31.4569,31.4664,31.4092,31.4092,28796.0
2021-02-22 11:35:00,32.94,33.0,32.94,32.98,21876.0,31.4092,31.4664,31.4092,31.4473,21876.0
2021-02-22 11:40:00,32.98,32.98,32.95,32.95,18804.0,31.4473,31.4473,31.4187,31.4187,18804.0
2021-02-22 11:45:00,32.95,32.97,32.9,32.91,20120.0,31.4187,31.4378,31.371,31.3806,20120.0
2021-02-22 11:50:00,32.92,32.94,32.9,32.91,21744.0,31.3901,31.4092,31.371,31.3806,21744.0
2021-02-22 11:55:00,32.92,32.92,32.87,32.92,30104.0,31.3901,31.3901,31.3424,31.3901,30104.0
2021-02-22 12:00:00,32.92,32.93,32.89,32.9,22696.0,31.3901,31.3997,31.3615,31.371,22696.0
2021-02-22 12:05:00,32.93,32.93,32.89,32.89,51720.0,31.3997,31.3997,31.3615,31.3615,51720.0
2021-02-22 12:10:00,32.91,32.91,32.89,32.9,17060.0,31.3806,31.3806,31.3615,31.371,17060.0
2021-02-22 12:15:00,32.91,32.93,32.89,32.91,30232.0,31.3806,31.3997,31.3615,31.3806,30232.0
2021-02-22 12:20:00,32.9,32.92,32.9,32.91,14840.0,31.371,31.3901,31.371,31.3806,14840.0
2021-02-22 12:25:00,32.91,32.93,32.89,32.89,29788.0,31.3806,31.3997,31.3615,31.3615,29788.0
2021-02-22 12:30:00,32.91,32.91,32.83,32.84,24284.0,31.3806,31.3806,31.3043,31.3138,24284.0
2021-02-22 12:35:00,32.84,32.91,32.83,32.9,34420.0,31.3138,31.3806,31.3043,31.371,34420.0
2021-02-22 12:40:00,32.89,32.91,32.84,32.85,65048.0,31.3615,31.3806,31.3138,31.3234,65048.0
2021-02-22 12:45:00,32.84,32.84,32.78,32.8,20660.0,31.3138,31.3138,31.2566,31.2757,20660.0
2021-02-22 12:50:00,32.79,32.84,32.78,32.84,21236.0,31.2662,31.3138,31.2566,31.3138,21236.0
2021-02-22 12:55:00,32.84,32.86,32.82,32.85,22652.0,31.3138,31.3329,31.2948,31.3234,22652.0
2021-02-22 13:00:00,32.85,32.85,32.8,32.81,29560.0,31.3234,31.3234,31.2757,31.2852,29560.0
2021-02-22 13:05:00,32.8,32.8,32.76,32.77,46196.0,31.2757,31.2757,31.2376,31.2471,46196.0
2021-02-22 13:10:00,32.78,32.79,32.75,32.75,45052.0,31.2566,31.2662,31.228,31.228,45052.0
2021-02-22 13:15:00,32.76,32.78,32.75,32.77,30532.0,31.2376,31.2566,31.228,31.2471,30532.0
2021-02-22 13:20:00,32.77,32.79,32.76,32.77,24736.0,31.2471,31.2662,31.2376,31.2471,24736.0
2021-02-22 13:25:00,32.77,32.82,32.77,32.81,46032.0,31.2471,31.2948,31.2471,31.2852,46032.0
2021-02-22 13:30:00,32.81,32.85,32.8,32.85,28892.0,31.2852,31.3234,31.2757,31.3234,28892.0
2021-02-22 13:35:00,32.85,32.87,32.83,32.84,28048.0,31.3234,31.3424,31.3043,31.3138,28048.0
2021-02-22 13:40:00,32.85,32.87,32.84,32.87,29540.0,31.3234,31.3424,31.3138,31.3424,29540.0
2021-02-22 13:45:00,32.88,32.88,32.85,32.87,27596.0,31.352,31.352,31.3234,31.3424,27596.0
2021-02-22 13:50:00,32.88,32.88,32.86,32.86,24656.0,31.352,31.352,31.3329,31.3329,24656.0
2021-02-22 13:55:00,32.87,32.88,32.85,32.88,31792.0,31.3424,31.352,31.3234,31.352,31792.0
2021-02-22 14:00:00,32.88,32.88,32.84,32.86,20132.0,31.352,31.352,31.3138,31.3329,20132.0
2021-02-22 14:05:00,32.86,32.88,32.86,32.87,16188.0,31.3329,31.352,31.3329,31.3424,16188.0
2021-02-22 14:10:00,32.87,32.88,32.8,32.81,21196.0,31.3424,31.352,31.2757,31.2852,21196.0
2021-02-22 14:15:00,32.81,32.85,32.81,32.81,15700.0,31.2852,31.3234,31.2852,31.2852,15700.0
2021-02-22 14:20:00,32.8,32.81,32.77,32.79,12000.0,31.2757,31.2852,31.2471,31.2662,12000.0
2021-02-22 14:25:00,32.79,32.8,32.75,32.8,48676.0,31.2662,31.2757,31.228,31.2757,48676.0
2021-02-22 14:30:00,32.8,32.84,32.8,32.83,20780.0,31.2757,31.3138,31.2757,31.3043,20780.0
2021-02-22 14:35:00,32.83,32.83,32.79,32.79,28376.0,31.3043,31.3043,31.2662,31.2662,28376.0
2021-02-22 14:40:00,32.78,32.78,32.76,32.78,22064.0,31.2566,31.2566,31.2376,31.2566,22064.0
2021-02-22 14:45:00,32.78,32.78,32.74,32.74,17616.0,31.2566,31.2566,31.2185,31.2185,17616.0
2021-02-22 14:50:00,32.75,32.79,32.75,32.76,30624.0,31.228,31.2662,31.228,31.2376,30624.0
2021-02-22 14:55:00,32.75,32.79,32.74,32.79,44584.0,31.228,31.2662,31.2185,31.2662,44584.0
2021-02-22 15:00:00,32.79,32.79,32.73,32.74,43564.0,31.2662,31.2662,31.2089,31.2185,43564.0
2021-02-22 15:05:00,32.74,32.75,32.71,32.74,20448.0,31.2185,31.228,31.1899,31.2185,20448.0
2021-02-22 15:10:00,32.74,32.74,32.7,32.72,31192.0,31.2185,31.2185,31.1803,31.1994,31192.0
2021-02-22 15:15:00,32.72,32.72,32.66,32.66,33804.0,31.1994,31.1994,31.1422,31.1422,33804.0
2021-02-22 15:20:00,32.67,32.7,32.63,32.65,37208.0,31.1517,31.1803,31.1136,31.1327,37208.0
2021-02-22 15:25:00,32.65,32.66,32.6,32.61,51848.0,31.1327,31.1422,31.085,31.0945,51848.0
2021-02-22 15:30:00,32.61,32.63,32.58,32.59,58504.0,31.0945,31.1136,31.0659,31.0755,58504.0
2021-02-22 15:35:00,32.58,32.6,32.55,32.59,62204.0,31.0659,31.085,31.0373,31.0755,62204.0
2021-02-22 15:40:00,32.59,32.61,32.57,32.59,69384.0,31.0755,31.0945,31.0564,31.0755,69384.0
2021-02-22 15:45:00,32.59,32.61,32.58,32.6,82560.0,31.0755,31.0945,31.0659,31.085,82560.0
2021-02-22 15:50:00,32.61,32.61,32.57,32.58,138208.0,31.0945,31.0945,31.0564,31.0659,138208.0
2021-02-22 15:55:00,32.58,32.59,32.48,32.5,353864.0,31.0659,31.0755,30.9706,30.9896,353864.0
2021-02-23 09:30:00,32.34,32.34,31.97,32.11,199880.0,30.8371,30.8371,30.4843,30.6178,199880.0
2021-02-23 09:35:00,32.09,32.1,31.98,32.07,60904.0,30.5987,30.6082,30.4938,30.5796,60904.0
2021-02-23 09:40:00,32.03,32.04,31.9,31.97,86024.0,30.5415,30.551,30.4175,30.4843,86024.0
2021-02-23 09:45:00,31.98,31.98,31.7,31.72,71756.0,30.4938,30.4938,30.2268,30.2459,71756.0
2021-02-23 09:50:00,31.69,31.75,31.55,31.58,222844.0,30.2173,30.2745,30.0838,30.1124,222844.0
2021-02-23 09:55:00,31.57,31.64,31.44,31.45,197820.0,30.1029,30.1696,29.9789,29.9884,197820.0
2021-02-23 10:00:00,31.45,31.5,31.35,31.48,260080.0,29.9884,30.0361,29.8931,30.017,260080.0
2021-02-23 10:05:00,31.48,31.81,31.48,31.75,193844.0,30.017,30.3317,30.017,30.2745,193844.0
2021-02-23 10:10:00,31.75,31.82,31.67,31.68,225904.0,30.2745,30.3412,30.1982,30.2077,225904.0
2021-02-23 10:15:00,31.66,31.66,31.57,31.64,47220.0,30.1887,30.1887,30.1029,30.1696,47220.0
2021-02-23 10:20:00,31.67,31.67,31.59,31.62,82148.0,30.1982,30.1982,30.1219,30.1505,82148.0
2021-02-23 10:25:00,31.62,31.63,31.57,31.61,59612.0,30.1505,30.1601,30.1029,30.141,59612.0
2021-02-23 10:30:00,31.61,31.67,31.58,31.62,129608.0,30.141,30.1982,30.1124,30.1505,129608.0
2021-02-23 10:35:00,31.63,31.78,31.6,31.78,80200.0,30.1601,30.3031,30.1315,30.3031,80200.0
2021-02-23 10:40:00,31.79,31.86,31.74,31.83,28008.0,30.3126,30.3794,30.265,30.3508,28008.0
2021-02-23 10:45:00,31.83,31.97,31.83,31.94,44472.0,30.3508,30.4843,30.3508,30.4557,44472.0
2021-02-23 10:50:00,31.93,31.98,31.89,31.98,37784.0,30.4461,30.4938,30.408,30.4938,37784.0
2021-02-23 10:55:00,31.98,31.98,31.89,31.89,52268.0,30.4938,30.4938,30.408,30.408,52268.0
2021-02-23 11:00:00,31.89,31.97,31.87,31.97,203340.0,30.408,30.4843,30.3889,30.4843,203340.0
2021-02-23 11:05:00,31.97,32.05,31.9,32.05,45384.0,30.4843,30.5605,30.4175,30.5605,45384.0
2021-02-23 11:10:00,32.04,32.13,32.04,32.08,55388.0,30.551,30.6368,30.551,30.5892,55388.0
2021-02-23 11:15:00,32.1,32.13,31.99,31.99,61868.0,30.6082,30.6368,30.5033,30.5033,61868.0
2021-02-23 11:20:00,31.99,32.05,31.99,32.0,80360.0,30.5033,30.5605,30.5033,30.5129,80360.0
2021-02-23 11:25:00,32.01,32.03,31.96,32.02,43152.0,30.5224,30.5415,30.4747,30.5319,43152.0
2021-02-23 11:30:00,32.02,32.07,31.98,32.07,33216.0,30.5319,30.5796,30.4938,30.5796,33216.0
2021-02-23 11:35:00,32.07,32.09,32.0,32.0,411636.0,30.5796,30.5987,30.5129,30.5129,411636.0
2021-02-23 11:40:00,32.0,32.0,31.88,31.88,71348.0,30.5129,30.5129,30.3984,30.3984,71348.0
2021-02-23 11:45:00,31.88,31.89,31.74,31.74,66964.0,30.3984,30.408,30.265,30.265,66964.0
2021-02-23 11:50:00,31.74,31.81,31.71,31.8,87336.0,30.265,30.3317,30.2363,30.3222,87336.0
2021-02-23 11:55:00,31.8,31.81,31.76,31.77,23528.0,30.3222,30.3317,30.284,30.2936,23528.0
2021-02-23 12:00:00,31.76,31.76,31.71,31.75,38788.0,30.284,30.284,30.2363,30.2745,38788.0
2021-02-23 12:05:00,31.75,31.79,31.71,31.71,45504.0,30.2745,30.3126,30.2363,30.2363,45504.0
2021-02-23 12:10:00,31.72,31.77,31.69,31.71,60188.0,30.2459,30.2936,30.2173,30.2363,60188.0
2021-02-23 12:15:00,31.7,31.82,31.67,31.8,95268.0,30.2268,30.3412,30.1982,30.3222,95268.0
2021-02-23 12:20:00,31.79,31.85,31.76,31.85,25064.0,30.3126,30.3698,30.284,30.3698,25064.0
2021-02-23 12:25:00,31.84,31.91,31.83,31.9,29368.0,30.3603,30.4271,30.3508,30.4175,29368.0
2021-02-23 12:30:00,31.91,31.92,31.85,31.92,37040.0,30.4271,30.4366,30.3698,30.4366,37040.0
2021-02-23 12:35:00,31.9,31.9,31.81,31.83,50052.0,30.4175,30.4175,30.3317,30.3508,50052.0
2021-02-23 12:40:00,31.83,31.83,31.78,31.79,33760.0,30.3508,30.3508,30.3031,30.3126,33760.0
2021-02-23 12:45:00,31.81,31.86,31.77,31.78,24232.0,30.3317,30.3794,30.2936,30.3031,24232.0
2021-02-23 12:50:00,31.76,31.79,31.74,31.79,79088.0,30.284,30.3126,30.265,30.3126,79088.0
2021-02-23 12:55:00,31.79,31.8,31.69,31.7,41644.0,30.3126,30.3222,30.2173,30.2268,41644.0
2021-02-23 13:00:00,31.72,31.79,31.69,31.77,64128.0,30.2459,30.3126,30.2173,30.2936,64128.0
2021-02-23 13:05:00,31.78,31.8,31.76,31.77,36952.0,30.3031,30.3222,30.284,30.2936,36952.0
2021-02-23 13:10:00,31.77,31.83,31.77,31.82,37204.0,30.2936,30.3508,30.2936,30.3412,37204.0
2021-02-23 13:15:00,31.81,31.84,31.8,31.82,43676.0,30.3317,30.3603,30.3222,30.3412,43676.0
2021-02-23 13:20:00,31.82,31.87,31.81,31.85,41084.0,30.3412,30.3889,30.3317,30.3698,41084.0
2021-02-23 13:25:00,31.85,31.9,31.84,31.9,34604.0,30.3698,30.4175,30.3603,30.4175,34604.0
2021-02-23 13:30:00,31.89,31.96,31.89,31.95,78804.0,30.408,30.4747,30.408,30.4652,78804.0
2021-02-23 13:35:00,31.95,31.95,31.89,31.9,106844.0,30.4652,30.4652,30.408,30.4175,106844.0
2021-02-23 13:40:00,31.91,31.92,31.87,31.87,143104.0,30.4271,30.4366,30.3889,30.3889,143104.0
2021-02-23 13:45:00,31.87,31.88,31.82,31.84,81020.0,30.3889,30.3984,30.3412,30.3603,81020.0
2021-02-23 13:50:00,31.83,31.89,31.82,31.84,42300.0,30.3508,30.408,30.3412,30.3603,42300.0
2021-02-23 13:55:00,31.83,31.89,31.82,31.86,40236.0,30.3508,30.408,30.3412,30.3794,40236.0
2021-02-23 14:00:00,31.86,31.88,31.85,31.86,36324.0,30.3794,30.3984,30.3698,30.3794,36324.0
2021-02-23 14:05:00,31.86,31.89,31.84,31.86,64172.0,30.3794,30.408,30.3603,30.3794,64172.0
2021-02-23 14:10:00,31.86,31.88,31.85,31.85,35972.0,30.3794,30.3984,30.3698,30.3698,35972.0
2021-02-23 14:15:00,31.86,31.88,31.86,31.87,48364.0,30.3794,30.3984,30.3794,30.3889,48364.0
2021-02-23 14:20:00,31.87,31.88,31.85,31.88,36004.0,30.3889,30.3984,30.3698,30.3984,36004.0
2021-02-23 14:25:00,31.88,31.88,31.86,31.88,79804.0,30.3984,30.3984,30.3794,30.3984,79804.0
2021-02-23 14:30:00,31.88,31.89,31.78,31.78,71460.0,30.3984,30.408,30.3031,30.3031,71460.0
2021-02-23 14:35:00,31.78,31.8,31.76,31.79,32340.0,30.3031,30.3222,30.284,30.3126,32340.0
2021-02-23 14:40:00,31.79,31.86,31.78,31.84,121672.0,30.3126,30.3794,30.3031,30.3603,121672.0
2021-02-23 14:45:00,31.84,31.86,31.83,31.85,28336.0,30.3603,30.3794,30.3508,30.3698,28336.0
2021-02-23 14:50:00,31.84,31.85,31.78,31.79,136092.0,30.3603,30.3698,30.3031,30.3126,136092.0
2021-02-23 14:55:00,31.79,31.82,31.79,31.82,145664.0,30.3126,30.3412,30.3126,30.3412,145664.0
2021-02-23 15:00:00,31.82,31.83,31.81,31.81,270592.0,30.3412,30.3508,30.3317,30.3317,270592.0
2021-02-23 15:05:00,31.82,32.02,31.8,32.02,269952.0,30.3412,30.5319,30.3222,30.5319,269952.0
2021-02-23 15:10:00,32.03,32.1,32.01,32.07,151608.0,30.5415,30.6082,30.5224,30.5796,151608.0
2021-02-23 15:15:00,32.07,32.08,32.04,32.07,85012.0,30.5796,30.5892,30.551,30.5796,85012.0
2021-02-23 15:20:00,32.07,32.11,32.07,32.08,78904.0,30.5796,30.6178,30.5796,30.5892,78904.0
2021-02-23 15:25:00,32.08,32.11,32.06,32.08,77948.0,30.5892,30.6178,30.5701,30.5892,77948.0
2021-02-23 15:30:00,32.09,32.09,32.02,32.04,105552.0,30.5987,30.5987,30.5319,30.551,105552.0
2021-02-23 15:35:00,32.04,32.05,32.0,32.02,120048.0,30.551,30.5605,30.5129,30.5319,120048.0
2021-02-23 15:40:00,32.02,32.02,31.93,31.95,152868.0,30.5319,30.5319,30.4461,30.4652,152868.0
2021-02-23 15:45:00,31.96,31.99,31.92,31.92,112644.0,30.4747,30.5033,30.4366,30.4366,112644.0
2021-02-23 15:50:00,31.92,31.92,31.87,31.9,332832.0,30.4366,30.4366,30.3889,30.4175,332832.0
2021-02-23 15:55:00,31.89,31.9,31.83,31.84,486720.0,30.408,30.4175,30.3508,30.3603,486720.0
2021-02-24 09:30:00,31.72,32.08,31.71,31.94,106696.0,30.2459,30.5892,30.2363,30.4557,106696.0
2021-02-24 09:35:00,31.91,32.06,31.89,32.01,107124.0,30.4271,30.5701,30.408,30.5224,107124.0
2021-02-24 09:40:00,31.96,32.16,31.96,32.09,26964.0,30.4747,30.6654,30.4747,30.5987,26964.0
2021-02-24 09:45:00,32.03,32.12,32.03,32.07,28000.0,30.5415,30.6273,30.5415,30.5796,28000.0
2021-02-24 09:50:00,32.01,32.01,31.87,31.87,30848.0,30.5224,30.5224,30.3889,30.3889,30848.0
2021-02-24 09:55:00,31.88,31.99,31.87,31.93,57784.0,30.3984,30.5033,30.3889,30.4461,57784.0
2021-02-24 10:00:00,31.95,32.0,31.87,31.9,40384.0,30.4652,30.5129,30.3889,30.4175,40384.0
2021-02-24 10:05:00,31.93,31.95,31.86,31.94,26268.0,30.4461,30.4652,30.3794,30.4557,26268.0
2021-02-24 10:10:00,31.94,31.98,31.89,31.91,37540.0,30.4557,30.4938,30.408,30.4271,37540.0
2021-02-24 10:15:00,31.91,31.97,31.9,31.96,82444.0,30.4271,30.4843,30.4175,30.4747,82444.0
2021-02-24 10:20:00,31.94,32.02,31.91,32.0,27000.0,30.4557,30.5319,30.4271,30.5129,27000.0
2021-02-24 10:25:00,32.0,32.01,31.96,32.0,31084.0,30.5129,30.5224,30.4747,30.5129,31084.0
2021-02-24 10:30:00,32.0,32.05,31.95,31.98,37564.0,30.5129,30.5605,30.4652,30.4938,37564.0
2021-02-24 10:35:00,31.96,31.97,31.92,31.94,33892.0,30.4747,30.4843,30.4366,30.4557,33892.0
2021-02-24 10:40:00,31.93,31.96,31.89,31.93,29804.0,30.4461,30.4747,30.408,30.4461,29804.0
2021-02-24 10:45:00,31.92,31.93,31.89,31.9,34672.0,30.4366,30.4461,30.408,30.4175,34672.0
2021-02-24 10:50:00,31.9,31.94,31.89,31.93,39336.0,30.4175,30.4557,30.408,30.4461,39336.0
2021-02-24 10:55:00,31.93,32.02,31.93,31.97,50952.0,30.4461,30.5319,30.4461,30.4843,50952.0
2021-02-24 11:00:00,31.97,32.02,31.96,32.0,51272.0,30.4843,30.5319,30.4747,30.5129,51272.0
2021-02-24 11:05:00,32.01,32.06,32.01,32.06,54880.0,30.5224,30.5701,30.5224,30.5701,54880.0
2021-02-24 11:10:00,32.05,32.06,32.02,32.05,59256.0,30.5605,30.5701,30.5319,30.5605,59256.0
2021-02-24 11:15:00,32.05,32.07,32.04,32.06,41464.0,30.5605,30.5796,30.551,30.5701,41464.0
2021-02-24 11:20:00,32.06,32.09,32.05,32.09,50888.0,30.5701,30.5987,30.5605,30.5987,50888.0
2021-02-24 11:25:00,32.09,32.13,32.06,32.08,43100.0,30.5987,30.6368,30.5701,30.5892,43100.0
2021-02-24 11:30:00,32.09,32.1,32.08,32.08,45372.0,30.5987,30.6082,30.5892,30.5892,45372.0
2021-02-24 11:35:00,32.08,32.1,32.06,32.1,28672.0,30.5892,30.6082,30.5701,30.6082,28672.0
2021-02-24 11:40:00,32.1,32.1,32.04,32.06,35196.0,30.6082,30.6082,30.551,30.5701,35196.0
2021-02-24 11:45:00,32.06,32.13,32.05,32.13,34216.0,30.5701,30.6368,30.5605,30.6368,34216.0
2021-02-24 11:50:00,32.13,32.18,32.12,32.16,34932.0,30.6368,30.6845,30.6273,30.6654,34932.0
2021-02-24 11:55:00,32.16,32.19,32.15,32.18,27144.0,30.6654,30.694,30.6559,30.6845,27144.0
2021-02-24 12:00:00,32.17,32.2,32.17,32.19,37316.0,30.675,30.7036,30.675,30.694,37316.0
2021-02-24 12:05:00,32.18,32.19,32.14,32.14,26472.0,30.6845,30.694,30.6464,30.6464,26472.0
2021-02-24 12:10:00,32.14,32.16,32.12,32.12,61328.0,30.6464,30.6654,30.6273,30.6273,61328.0
2021-02-24 12:15:00,32.13,32.14,32.12,32.13,60428.0,30.6368,30.6464,30.6273,30.6368,60428.0
2021-02-24 12:20:00,32.13,32.17,32.13,32.15,45432.0,30.6368,30.675,30.6368,30.6559,45432.0
2021-02-24 12:25:00,32.15,32.18,32.14,32.17,34540.0,30.6559,30.6845,30.6464,30.675,34540.0
2021-02-24 12:30:00,32.17,32.19,32.17,32.19,74284.0,30.675,30.694,30.675,30.694,74284.0
2021-02-24 12:35:00,32.19,32.19,32.18,32.18,20668.0,30.694,30.694,30.6845,30.6845,20668.0
2021-02-24 12:40:00,32.18,32.18,32.16,32.16,32096.0,30.6845,30.6845,30.6654,30.6654,32096.0
2021-02-24 12:45:00,32.15,32.16,32.12,32.12,27956.0,30.6559,30.6654,30.6273,30.6273,27956.0
2021-02-24 12:50:00,32.12,32.13,32.08,32.1,33392.0,30.6273,30.6368,30.5892,30.6082,33392.0
2021-02-24 12:55:00,32.1,32.12,32.09,32.11,30044.0,30.6082,30.6273,30.5987,30.6178,30044.0
2021-02-24 13:00:00,32.12,32.15,32.1,32.14,28828.0,30.6273,30.6559,30.6082,30.6464,28828.0
2021-02-24 13:05:00,32.15,32.19,32.13,32.19,96420.0,30.6559,30.694,30.6368,30.694,96420.0
2021-02-24 13:10:00,32.18,32.19,32.18,32.19,27400.0,30.6845,30.694,30.6845,30.694,27400.0
2021-02-24 13:15:00,32.18,32.19,32.17,32.19,29824.0,30.6845,30.694,30.675,30.694,29824.0
2021-02-24 13:20:00,32.19,32.23,32.18,32.23,68040.0,30.694,30.7322,30.6845,30.7322,68040.0
2021-02-24 13:25:00,32.23,32.26,32.22,32.26,101932.0,30.7322,30.7608,30.7226,30.7608,101932.0
2021-02-24 13:30:00,32.26,32.3,32.25,32.3,109856.0,30.7608,30.7989,30.7513,30.7989,109856.0
2021-02-24 13:35:00,32.31,32.31,32.27,32.29,40448.0,30.8085,30.8085,30.7703,30.7894,40448.0
2021-02-24 13:40:00,32.29,32.37,32.28,32.33,96848.0,30.7894,30.8657,30.7799,30.8275,96848.0
2021-02-24 13:45:00,32.33,32.36,32.31,32.35,45420.0,30.8275,30.8561,30.8085,30.8466,45420.0
2021-02-24 13:50:00,32.36,32.42,32.35,32.41,23776.0,30.8561,30.9134,30.8466,30.9038,23776.0
2021-02-24 13:55:00,32.41,32.55,32.41,32.55,50584.0,30.9038,31.0373,30.9038,31.0373,50584.0
2021-02-24 14:00:00,32.56,32.56,32.5,32.5,26188.0,31.0468,31.0468,30.9896,30.9896,26188.0
2021-02-24 14:05:00,32.49,32.49,32.43,32.44,33696.0,30.9801,30.9801,30.9229,30.9324,33696.0
2021-02-24 14:10:00,32.43,32.46,32.37,32.39,31532.0,30.9229,30.9515,30.8657,30.8847,31532.0
2021-02-24 14:15:00,32.39,32.4,32.37,32.38,32300.0,30.8847,30.8943,30.8657,30.8752,32300.0
2021-02-24 14:20:00,32.38,32.39,32.34,32.36,36208.0,30.8752,30.8847,30.8371,30.8561,36208.0
2021-02-24 14:25:00,32.36,32.38,32.35,32.35,37148.0,30.8561,30.8752,30.8466,30.8466,37148.0
2021-02-24 14:30:00,32.35,32.38,32.34,32.35,36352.0,30.8466,30.8752,30.8371,30.8466,36352.0
2021-02-24 14:35:00,32.36,32.37,32.34,32.35,25708.0,30.8561,30.8657,30.8371,30.8466,25708.0
2021-02-24 14:40:00,32.35,32.35,32.31,32.31,32824.0,30.8466,30.8466,30.8085,30.8085,32824.0
2021-02-24 14:45:00,32.29,32.3,32.25,32.26,25392.0,30.7894,30.7989,30.7513,30.7608,25392.0
2021-02-24 14:50:00,32.27,32.28,32.25,32.26,36708.0,30.7703,30.7799,30.7513,30.7608,36708.0
2021-02-24 14:55:00,32.25,32.29,32.25,32.27,35008.0,30.7513,30.7894,30.7513,30.7703,35008.0
2021-02-24 15:00:00,32.27,32.3,32.27,32.29,52380.0,30.7703,30.7989,30.7703,30.7894,52380.0
2021-02-24 15:05:00,32.3,32.35,32.29,32.34,60340.0,30.7989,30.8466,30.7894,30.8371,60340.0
2021-02-24 15:10:00,32.34,32.35,32.32,32.33,38504.0,30.8371,30.8466,30.818,30.8275,38504.0
2021-02-24 15:15:00,32.33,32.34,32.31,32.31,45224.0,30.8275,30.8371,30.8085,30.8085,45224.0
2021-02-24 15:20:00,32.31,32.34,32.3,32.34,39868.0,30.8085,30.8371,30.7989,30.8371,39868.0
2021-02-24 15:25:00,32.33,32.41,32.32,32.41,47752.0,30.8275,30.9038,30.818,30.9038,47752.0
2021-02-24 15:30:00,32.4,32.41,32.37,32.4,58852.0,30.8943,30.9038,30.8657,30.8943,58852.0
2021-02-24 15:35:00,32.39,32.4,32.36,32.37,54732.0,30.8847,30.8943,30.8561,30.8657,54732.0
2021-02-24 15:40:00,32.36,32.37,32.31,32.31,96972.0,30.8561,30.8657,30.8085,30.8085,96972.0
2021-02-24 15:45:00,32.31,32.35,32.28,32.31,176820.0,30.8085,30.8466,30.7799,30.8085,176820.0
2021-02-24 15:50:00,32.31,32.42,32.31,32.4,190464.0,30.8085,30.9134,30.8085,30.8943,190464.0
2021-02-24 15:55:00,32.4,32.46,32.38,32.39,335592.0,30.8943,30.9515,30.8752,30.8847,335592.0
2021-02-25 09:30:00,32.27,32.29,32.24,32.28,65176.0,30.7703,30.7894,30.7417,30.7799,65176.0
2021-02-25 09:35:00,32.28,32.31,32.19,32.2,22968.0,30.7799,30.8085,30.694,30.7036,22968.0
2021-02-25 09:40:00,32.19,32.26,32.08,32.26,14096.0,30.694,30.7608,30.5892,30.7608,14096.0
2021-02-25 09:45:00,32.27,32.3,32.11,32.13,21976.0,30.7703,30.7989,30.6178,30.6368,21976.0
2021-02-25 09:50:00,32.15,32.16,32.03,32.07,25784.0,30.6559,30.6654,30.5415,30.5796,25784.0
2021-02-25 09:55:00,32.05,32.06,31.96,31.96,22412.0,30.5605,30.5701,30.4747,30.4747,22412.0
2021-02-25 10:00:00,31.96,31.98,31.92,31.97,17008.0,30.4747,30.4938,30.4366,30.4843,17008.0
2021-02-25 10:05:00,31.96,31.97,31.9,31.93,26956.0,30.4747,30.4843,30.4175,30.4461,26956.0
2021-02-25 10:10:00,31.94,31.96,31.86,31.87,50628.0,30.4557,30.4747,30.3794,30.3889,50628.0
2021-02-25 10:15:00,31.88,31.93,31.86,31.93,17976.0,30.3984,30.4461,30.3794,30.4461,17976.0
2021-02-25 10:20:00,31.95,32.04,31.95,31.99,27456.0,30.4652,30.551,30.4652,30.5033,27456.0
2021-02-25 10:25:00,31.95,31.95,31.86,31.9,24376.0,30.4652,30.4652,30.3794,30.4175,24376.0
2021-02-25 10:30:00,31.89,31.89,31.78,31.78,20296.0,30.408,30.408,30.3031,30.3031,20296.0
2021-02-25 10:35:00,31.78,31.79,31.73,31.77,24672.0,30.3031,30.3126,30.2554,30.2936,24672.0
2021-02-25 10:40:00,31.78,31.79,31.7,31.73,47788.0,30.3031,30.3126,30.2268,30.2554,47788.0
2021-02-25 10:45:00,31.72,31.72,31.59,31.62,39864.0,30.2459,30.2459,30.1219,30.1505,39864.0
2021-02-25 10:50:00,31.59,31.59,31.5,31.57,60188.0,30.1219,30.1219,30.0361,30.1029,60188.0
2021-02-25 10:55:00,31.59,31.68,31.59,31.61,72352.0,30.1219,30.2077,30.1219,30.141,72352.0
2021-02-25 11:00:00,31.61,31.75,31.61,31.72,53128.0,30.141,30.2745,30.141,30.2459,53128.0
2021-02-25 11:05:00,31.75,31.84,31.71,31.81,68680.0,30.2745,30.3603,30.2363,30.3317,68680.0
2021-02-25 11:10:00,31.8,31.86,31.78,31.84,20928.0,30.3222,30.3794,30.3031,30.3603,20928.0
2021-02-25 11:15:00,31.82,31.88,31.81,31.88,24016.0,30.3412,30.3984,30.3317,30.3984,24016.0
2021-02-25 11:20:00,31.87,31.89,31.81,31.84,29152.0,30.3889,30.408,30.3317,30.3603,29152.0
2021-02-25 11:25:00,31.86,31.86,31.79,31.81,21052.0,30.3794,30.3794,30.3126,30.3317,21052.0
2021-02-25 11:30:00,31.79,31.84,31.78,31.78,49732.0,30.3126,30.3603,30.3031,30.3031,49732.0
2021-02-25 11:35:00,31.77,31.78,31.72,31.77,19764.0,30.2936,30.3031,30.2459,30.2936,19764.0
2021-02-25 11:40:00,31.75,31.75,31.71,31.73,12848.0,30.2745,30.2745,30.2363,30.2554,12848.0
2021-02-25 11:45:00,31.7,31.71,31.66,31.71,20120.0,30.2268,30.2363,30.1887,30.2363,20120.0
2021-02-25 11:50:00,31.71,31.77,31.66,31.72,34140.0,30.2363,30.2936,30.1887,30.2459,34140.0
2021-02-25 11:55:00,31.75,31.75,31.68,31.73,22116.0,30.2745,30.2745,30.2077,30.2554,22116.0
2021-02-25 12:00:00,31.71,31.74,31.66,31.72,99204.0,30.2363,30.265,30.1887,30.2459,99204.0
2021-02-25 12:05:00,31.71,31.73,31.69,31.73,32608.0,30.2363,30.2554,30.2173,30.2554,32608.0
2021-02-25 12:10:00,31.71,31.75,31.65,31.73,54472.0,30.2363,30.2745,30.1791,30.2554,54472.0
2021-02-25 12:15:00,31.73,31.75,31.71,31.73,17372.0,30.2554,30.2745,30.2363,30.2554,17372.0
2021-02-25 12:20:00,31.7,31.74,31.67,31.72,38672.0,30.2268,30.265,30.1982,30.2459,38672.0
2021-02-25 12:25:00,31.68,31.68,31.64,31.66,23760.0,30.2077,30.2077,30.1696,30.1887,23760.0
2021-02-25 12:30:00,31.66,31.66,31.55,31.55,26524.0,30.1887,30.1887,30.0838,30.0838,26524.0
2021-02-25 12:35:00,31.54,31.57,31.53,31.56,11440.0,30.0742,30.1029,30.0647,30.0933,11440.0
2021-02-25 12:40:00,31.55,31.55,31.5,31.51,14888.0,30.0838,30.0838,30.0361,30.0456,14888.0
2021-02-25 12:45:00,31.51,31.54,31.47,31.47,33572.0,30.0456,30.0742,30.0075,30.0075,33572.0
2021-02-25 12:50:00,31.46,31.47,31.38,31.38,15400.0,29.998,30.0075,29.9217,29.9217,15400.0
2021-02-25 12:55:00,31.36,31.41,31.31,31.33,28768.0,29.9026,29.9503,29.8549,29.874,28768.0
2021-02-25 13:00:00,31.31,31.35,31.21,31.26,35660.0,29.8549,29.8931,29.7596,29.8073,35660.0
2021-02-25 13:05:00,31.28,31.3,31.21,31.27,24176.0,29.8263,29.8454,29.7596,29.8168,24176.0
2021-02-25 13:10:00,31.27,31.37,31.25,31.37,21944.0,29.8168,29.9121,29.7977,29.9121,21944.0
2021-02-25 13:15:00,31.36,31.43,31.33,31.39,30648.0,29.9026,29.9694,29.874,29.9312,30648.0
2021-02-25 13:20:00,31.42,31.48,31.42,31.46,19596.0,29.9598,30.017,29.9598,29.998,19596.0
2021-02-25 13:25:00,31.45,31.53,31.41,31.5,22976.0,29.9884,30.0647,29.9503,30.0361,22976.0
2021-02-25 13:30:00,31.5,31.5,31.42,31.45,9600.0,30.0361,30.0361,29.9598,29.9884,9600.0
2021-02-25 13:35:00,31.44,31.48,31.38,31.46,14868.0,29.9789,30.017,29.9217,29.998,14868.0
2021-02-25 13:40:00,31.51,31.54,31.44,31.47,28484.0,30.0456,30.0742,29.9789,30.0075,28484.0
2021-02-25 13:45:00,31.49,31.49,31.42,31.46,21204.0,30.0266,30.0266,29.9598,29.998,21204.0
2021-02-25 13:50:00,31.46,31.46,31.34,31.34,17212.0,29.998,29.998,29.8835,29.8835,17212.0
2021-02-25 13:55:00,31.35,31.41,31.35,31.4,21404.0,29.8931,29.9503,29.8931,29.9408,21404.0
2021-02-25 14:00:00,31.4,31.47,31.36,31.47,17672.0,29.9408,30.0075,29.9026,30.0075,17672.0
2021-02-25 14:05:00,31.48,31.55,31.45,31.55,35968.0,30.017,30.0838,29.9884,30.0838,35968.0
2021-02-25 14:10:00,31.53,31.57,31.52,31.53,74924.0,30.0647,30.1029,30.0552,30.0647,74924.0
2021-02-25 14:15:00,31.53,31.61,31.53,31.61,20072.0,30.0647,30.141,30.0647,30.141,20072.0
2021-02-25 14:20:00,31.63,31.66,31.6,31.65,19280.0,30.1601,30.1887,30.1315,30.1791,19280.0
2021-02-25 14:25:00,31.65,31.66,31.61,31.66,19352.0,30.1791,30.1887,30.141,30.1887,19352.0
2021-02-25 14:30:00,31.65,31.67,31.61,31.62,43308.0,30.1791,30.1982,30.141,30.1505,43308.0
2021-02-25 14:35:00,31.61,31.61,31.57,31.57,76324.0,30.141,30.141,30.1029,30.1029,76324.0
2021-02-25 14:40:00,31.57,31.68,31.57,31.64,28336.0,30.1029,30.2077,30.1029,30.1696,28336.0
2021-02-25 14:45:00,31.66,31.68,31.6,31.61,32072.0,30.1887,30.2077,30.1315,30.141,32072.0
2021-02-25 14:50:00,31.63,31.65,31.56,31.57,26824.0,30.1601,30.1791,30.0933,30.1029,26824.0
2021-02-25 14:55:00,31.57,31.61,31.57,31.57,46672.0,30.1029,30.141,30.1029,30.1029,46672.0
2021-02-25 15:00:00,31.57,31.64,31.57,31.59,39668.0,30.1029,30.1696,30.1029,30.1219,39668.0
2021-02-25 15:05:00,31.59,31.6,31.43,31.43,108388.0,30.1219,30.1315,29.9694,29.9694,108388.0
2021-02-25 15:10:00,31.43,31.51,31.41,31.41,71260.0,29.9694,30.0456,29.9503,29.9503,71260.0
2021-02-25 15:15:00,31.4,31.4,31.33,31.36,60248.0,29.9408,29.9408,29.874,29.9026,60248.0
2021-02-25 15:20:00,31.37,31.42,31.31,31.32,57504.0,29.9121,29.9598,29.8549,29.8645,57504.0
2021-02-25 15:25:00,31.32,31.4,31.31,31.32,74676.0,29.8645,29.9408,29.8549,29.8645,74676.0
2021-02-25 15:30:00,31.32,31.37,31.24,31.25,87940.0,29.8645,29.9121,29.7882,29.7977,87940.0
2021-02-25 15:35:00,31.23,31.25,31.17,31.25,82520.0,29.7787,29.7977,29.7214,29.7977,82520.0
2021-02-25 15:40:00,31.25,31.3,31.21,31.25,139308.0,29.7977,29.8454,29.7596,29.7977,139308.0
2021-02-25 15:45:00,31.25,31.4,31.24,31.39,124736.0,29.7977,29.9408,29.7882,29.9312,124736.0
2021-02-25 15:50:00,31.4,31.45,31.34,31.38,163468.0,29.9408,29.9884,29.8835,29.9217,163468.0
2021-02-25 15:55:00,31.35,31.36,31.28,31.32,254744.0,29.8931,29.9026,29.8263,29.8645,254744.0
2021-02-26 09:30:00,31.56,31.62,31.4,31.47,110260.0,30.0933,30.1505,29.9408,30.0075,110260.0
2021-02-26 09:35:00,31.44,31.5,31.41,31.43,31300.0,29.9789,30.0361,29.9503,29.9694,31300.0
2021-02-26 09:40:00,31.48,31.52,31.46,31.48,32216.0,30.017,30.0552,29.998,30.017,32216.0
2021-02-26 09:45:00,31.48,31.5,31.4,31.41,62444.0,30.017,30.0361,29.9408,29.9503,62444.0
2021-02-26 09:50:00,31.41,31.42,31.29,31.33,29668.0,29.9503,29.9598,29.8359,29.874,29668.0
2021-02-26 09:55:00,31.29,31.36,31.27,31.34,16660.0,29.8359,29.9026,29.8168,29.8835,16660.0
2021-02-26 10:00:00,31.32,31.41,31.31,31.39,41396.0,29.8645,29.9503,29.8549,29.9312,41396.0
2021-02-26 10:05:00,31.39,31.48,31.38,31.4,33840.0,29.9312,30.017,29.9217,29.9408,33840.0
2021-02-26 10:10:00,31.4,31.45,31.3,31.37,168164.0,29.9408,29.9884,29.8454,29.9121,168164.0
2021-02-26 10:15:00,31.38,31.38,31.31,31.34,43464.0,29.9217,29.9217,29.8549,29.8835,43464.0
2021-02-26 10:20:00,31.33,31.39,31.32,31.35,47328.0,29.874,29.9312,29.8645,29.8931,47328.0
2021-02-26 10:25:00,31.34,31.41,31.14,31.14,85488.0,29.8835,29.9503,29.6928,29.6928,85488.0
2021-02-26 10:30:00,31.16,31.26,31.13,31.23,33328.0,29.7119,29.8073,29.6833,29.7787,33328.0
2021-02-26 10:35:00,31.23,31.49,31.22,31.49,26420.0,29.7787,30.0266,29.7691,30.0266,26420.0
2021-02-26 10:40:00,31.49,31.5,31.41,31.49,44992.0,30.0266,30.0361,29.9503,30.0266,44992.0
2021-02-26 10:45:00,31.5,31.53,31.47,31.48,27016.0,30.0361,30.0647,30.0075,30.017,27016.0
2021-02-26 10:50:00,31.49,31.6,31.46,31.57,33512.0,30.0266,30.1315,29.998,30.1029,33512.0
2021-02-26 10:55:00,31.58,31.59,31.5,31.58,28808.0,30.1124,30.1219,30.0361,30.1124,28808.0
2021-02-26 11:00:00,31.59,31.62,31.52,31.62,54680.0,30.1219,30.1505,30.0552,30.1505,54680.0
2021-02-26 11:05:00,31.61,31.63,31.59,31.61,25400.0,30.141,30.1601,30.1219,30.141,25400.0
2021-02-26 11:10:00,31.63,31.63,31.54,31.57,24048.0,30.1601,30.1601,30.0742,30.1029,24048.0
2021-02-26 11:15:00,31.58,31.68,31.58,31.61,21232.0,30.1124,30.2077,30.1124,30.141,21232.0
2021-02-26 11:20:00,31.59,31.61,31.49,31.5,37252.0,30.1219,30.141,30.0266,30.0361,37252.0
2021-02-26 11:25:00,31.5,31.56,31.49,31.53,109052.0,30.0361,30.0933,30.0266,30.0647,109052.0
2021-02-26 11:30:00,31.57,31.63,31.56,31.6,94292.0,30.1029,30.1601,30.0933,30.1315,94292.0
2021-02-26 11:35:00,31.61,31.65,31.59,31.62,73484.0,30.141,30.1791,30.1219,30.1505,73484.0
2021-02-26 11:40:00,31.61,31.64,31.53,31.64,170980.0,30.141,30.1696,30.0647,30.1696,170980.0
2021-02-26 11:45:00,31.64,31.64,31.6,31.6,34908.0,30.1696,30.1696,30.1315,30.1315,34908.0
2021-02-26 11:50:00,31.6,31.62,31.51,31.55,66428.0,30.1315,30.1505,30.0456,30.0838,66428.0
2021-02-26 11:55:00,31.54,31.56,31.45,31.56,209452.0,30.0742,30.0933,29.9884,30.0933,209452.0
2021-02-26 12:00:00,31.58,31.62,31.54,31.57,41344.0,30.1124,30.1505,30.0742,30.1029,41344.0
2021-02-26 12:05:00,31.59,31.64,31.53,31.64,58072.0,30.1219,30.1696,30.0647,30.1696,58072.0
2021-02-26 12:10:00,31.66,31.7,31.65,31.67,58064.0,30.1887,30.2268,30.1791,30.1982,58064.0
2021-02-26 12:15:00,31.69,31.69,31.65,31.67,113140.0,30.2173,30.2173,30.1791,30.1982,113140.0
2021-02-26 12:20:00,31.67,31.68,31.66,31.67,23936.0,30.1982,30.2077,30.1887,30.1982,23936.0
2021-02-26 12:25:00,31.68,31.68,31.65,31.66,25648.0,30.2077,30.2077,30.1791,30.1887,25648.0
2021-02-26 12:30:00,31.68,31.68,31.64,31.65,33672.0,30.2077,30.2077,30.1696,30.1791,33672.0
2021-02-26 12:35:00,31.66,31.67,31.62,31.63,34868.0,30.1887,30.1982,30.1505,30.1601,34868.0
2021-02-26 12:40:00,31.61,31.66,31.61,31.61,15608.0,30.141,30.1887,30.141,30.141,15608.0
2021-02-26 12:45:00,31.62,31.64,31.6,31.61,18180.0,30.1505,30.1696,30.1315,30.141,18180.0
2021-02-26 12:50:00,31.61,31.64,31.59,31.61,41960.0,30.141,30.1696,30.1219,30.141,41960.0
2021-02-26 12:55:00,31.61,31.61,31.5,31.51,20508.0,30.141,30.141,30.0361,30.0456,20508.0
2021-02-26 13:00:00,31.5,31.52,31.46,31.49,34756.0,30.0361,30.0552,29.998,30.0266,34756.0
2021-02-26 13:05:00,31.48,31.58,31.46,31.58,19904.0,30.017,30.1124,29.998,30.1124,19904.0
2021-02-26 13:10:00,31.58,31.59,31.54,31.57,49756.0,30.1124,30.1219,30.0742,30.1029,49756.0
2021-02-26 13:15:00,31.57,31.63,31.56,31.61,23384.0,30.1029,30.1601,30.0933,30.141,23384.0
2021-02-26 13:20:00,31.62,31.65,31.61,31.63,38416.0,30.1505,30.1791,30.141,30.1601,38416.0
2021-02-26 13:25:00,31.64,31.65,31.57,31.59,82920.0,30.1696,30.1791,30.1029,30.1219,82920.0
2021-02-26 13:30:00,31.6,31.6,31.54,31.57,21668.0,30.1315,30.1315,30.0742,30.1029,21668.0
2021-02-26 13:35:00,31.56,31.58,31.54,31.55,10580.0,30.0933,30.1124,30.0742,30.0838,10580.0
2021-02-26 13:40:00,31.55,31.63,31.55,31.63,16176.0,30.0838,30.1601,30.0838,30.1601,16176.0
2021-02-26 13:45:00,31.64,31.66,31.51,31.56,55768.0,30.1696,30.1887,30.0456,30.0933,55768.0
2021-02-26 13:50:00,31.57,31.57,31.48,31.48,37644.0,30.1029,30.1029,30.017,30.017,37644.0
2021-02-26 13:55:00,31.48,31.58,31.48,31.52,156680.0,30.017,30.1124,30.017,30.0552,156680.0
2021-02-26 14:00:00,31.55,31.56,31.46,31.46,35780.0,30.0838,30.0933,29.998,29.998,35780.0
2021-02-26 14:05:00,31.47,31.52,31.45,31.5,29852.0,30.0075,30.0552,29.9884,30.0361,29852.0
2021-02-26 14:10:00,31.5,31.5,31.46,31.47,27796.0,30.0361,30.0361,29.998,30.0075,27796.0
2021-02-26 14:15:00,31.48,31.51,31.41,31.42,34844.0,30.017,30.0456,29.9503,29.9598,34844.0
2021-02-26 14:20:00,31.42,31.49,31.4,31.47,33216.0,29.9598,30.0266,29.9408,30.0075,33216.0
2021-02-26 14:25:00,31.46,31.49,31.45,31.47,23124.0,29.998,30.0266,29.9884,30.0075,23124.0
2021-02-26 14:30:00,31.48,31.55,31.46,31.53,25800.0,30.017,30.0838,29.998,30.0647,25800.0
2021-02-26 14:35:00,31.51,31.53,31.49,31.5,16952.0,30.0456,30.0647,30.0266,30.0361,16952.0
2021-02-26 14:40:00,31.49,31.49,31.43,31.45,38808.0,30.0266,30.0266,29.9694,29.9884,38808.0
2021-02-26 14:45:00,31.45,31.5,31.45,31.49,41468.0,29.9884,30.0361,29.9884,30.0266,41468.0
2021-02-26 14:50:00,31.48,31.57,31.47,31.53,33324.0,30.017,30.1029,30.0075,30.0647,33324.0
2021-02-26 14:55:00,31.55,31.57,31.5,31.52,20560.0,30.0838,30.1029,30.0361,30.0552,20560.0
2021-02-26 15:00:00,31.53,31.58,31.53,31.58,24364.0,30.0647,30.1124,30.0647,30.1124,24364.0
2021-02-26 15:05:00,31.57,31.68,31.54,31.67,62560.0,30.1029,30.2077,30.0742,30.1982,62560.0
2021-02-26 15:10:00,31.66,31.68,31.61,31.61,41064.0,30.1887,30.2077,30.141,30.141,41064.0
2021-02-26 15:15:00,31.62,31.64,31.6,31.61,38144.0,30.1505,30.1696,30.1315,30.141,38144.0
2021-02-26 15:20:00,31.62,31.62,31.54,31.55,36096.0,30.1505,30.1505,30.0742,30.0838,36096.0
2021-02-26 15:25:00,31.55,31.55,31.5,31.51,41584.0,30.0838,30.0838,30.0361,30.0456,41584.0
2021-02-26 15:30:00,31.5,31.55,31.48,31.53,60640.0,30.0361,30.0838,30.017,30.0647,60640.0
2021-02-26 15:35:00,31.53,31.55,31.49,31.5,49416.0,30.0647,30.0838,30.0266,30.0361,49416.0
2021-02-26 15:40:00,31.5,31.58,31.47,31.57,74544.0,30.0361,30.1124,30.0075,30.1029,74544.0
2021-02-26 15:45:00,31.57,31.68,31.57,31.66,114716.0,30.1029,30.2077,30.1029,30.1887,114716.0
2021-02-26 15:50:00,31.61,31.63,31.48,31.48,186988.0,30.141,30.1601,30.017,30.017,186988.0
2021-02-26 15:55:00,31.48,31.56,31.4,31.4,403600.0,30.017,30.0933,29.9408,29.9408,403600.0
2021-03-01 09:30:00,31.85,32.13,31.83,32.03,108004.0,30.3698,30.6368,30.3508,30.5415,108004.0
2021-03-01 09:35:00,32.06,32.07,31.88,31.95,46740.0,30.5701,30.5796,30.3984,30.4652,46740.0
2021-03-01 09:40:00,31.99,32.02,31.91,31.97,30744.0,30.5033,30.5319,30.4271,30.4843,30744.0
2021-03-01 09:45:00,31.98,32.0,31.94,31.94,58844.0,30.4938,30.5129,30.4557,30.4557,58844.0
2021-03-01 09:50:00,31.92,31.95,31.88,31.88,34924.0,30.4366,30.4652,30.3984,30.3984,34924.0
2021-03-01 09:55:00,31.91,31.98,31.91,31.96,24464.0,30.4271,30.4938,30.4271,30.4747,24464.0
2021-03-01 10:00:00,31.97,31.97,31.89,31.95,22012.0,30.4843,30.4843,30.408,30.4652,22012.0
2021-03-01 10:05:00,31.95,31.99,31.92,31.97,19180.0,30.4652,30.5033,30.4366,30.4843,19180.0
2021-03-01 10:10:00,31.97,32.0,31.95,31.99,25076.0,30.4843,30.5129,30.4652,30.5033,25076.0
2021-03-01 10:15:00,32.0,32.09,31.98,32.04,105244.0,30.5129,30.5987,30.4938,30.551,105244.0
2021-03-01 10:20:00,32.04,32.06,31.99,32.06,63172.0,30.551,30.5701,30.5033,30.5701,63172.0
2021-03-01 10:25:00,32.06,32.06,31.99,32.02,31932.0,30.5701,30.5701,30.5033,30.5319,31932.0
2021-03-01 10:30:00,32.0,32.02,31.98,32.0,38200.0,30.5129,30.5319,30.4938,30.5129,38200.0
2021-03-01 10:35:00,32.0,32.06,31.98,32.05,41900.0,30.5129,30.5701,30.4938,30.5605,41900.0
2021-03-01 10:40:00,32.05,32.05,32.01,32.02,21872.0,30.5605,30.5605,30.5224,30.5319,21872.0
2021-03-01 10:45:00,32.03,32.04,31.99,32.04,24860.0,30.5415,30.551,30.5033,30.551,24860.0
2021-03-01 10:50:00,32.04,32.06,31.99,31.99,33560.0,30.551,30.5701,30.5033,30.5033,33560.0
2021-03-01 10:55:00,31.99,32.0,31.9,31.94,133284.0,30.5033,30.5129,30.4175,30.4557,133284.0
2021-03-01 11:00:00,31.95,31.96,31.91,31.91,116228.0,30.4652,30.4747,30.4271,30.4271,116228.0
2021-03-01 11:05:00,31.92,31.93,31.87,31.91,29220.0,30.4366,30.4461,30.3889,30.4271,29220.0
2021-03-01 11:10:00,31.92,31.99,31.92,31.99,17760.0,30.4366,30.5033,30.4366,30.5033,17760.0
2021-03-01 11:15:00,31.99,32.04,31.97,32.02,36780.0,30.5033,30.551,30.4843,30.5319,36780.0
2021-03-01 11:20:00,32.02,32.07,32.0,32.05,34084.0,30.5319,30.5796,30.5129,30.5605,34084.0
2021-03-01 11:25:00,32.04,32.05,32.0,32.0,19484.0,30.551,30.5605,30.5129,30.5129,19484.0
2021-03-01 11:30:00,32.01,32.03,32.0,32.01,39008.0,30.5224,30.5415,30.5129,30.5224,39008.0
2021-03-01 11:35:00,32.02,32.05,32.02,32.03,38280.0,30.5319,30.5605,30.5319,30.5415,38280.0
2021-03-01 11:40:00,32.05,32.05,32.0,32.02,98872.0,30.5605,30.5605,30.5129,30.5319,98872.0
2021-03-01 11:45:00,32.02,32.02,32.01,32.02,27228.0,30.5319,30.5319,30.5224,30.5319,27228.0
2021-03-01 11:50:00,32.02,32.1,32.01,32.08,30112.0,30.5319,30.6082,30.5224,30.5892,30112.0
2021-03-01 11:55:00,32.1,32.16,32.1,32.14,117632.0,30.6082,30.6654,30.6082,30.6464,117632.0
2021-03-01 12:00:00,32.16,32.23,32.16,32.2,20852.0,30.6654,30.7322,30.6654,30.7036,20852.0
2021-03-01 12:05:00,32.21,32.27,32.21,32.21,14892.0,30.7131,30.7703,30.7131,30.7131,14892.0
2021-03-01 12:10:00,32.23,32.3,32.23,32.27,27024.0,30.7322,30.7989,30.7322,30.7703,27024.0
2021-03-01 12:15:00,32.27,32.27,32.23,32.24,14496.0,30.7703,30.7703,30.7322,30.7417,14496.0
2021-03-01 12:20:00,32.25,32.27,32.22,32.26,28656.0,30.7513,30.7703,30.7226,30.7608,28656.0
2021-03-01 12:25:00,32.25,32.26,32.18,32.18,25564.0,30.7513,30.7608,30.6845,30.6845,25564.0
2021-03-01 12:30:00,32.18,32.19,32.16,32.17,16192.0,30.6845,30.694,30.6654,30.675,16192.0
2021-03-01 12:35:00,32.17,32.17,32.15,32.15,10620.0,30.675,30.675,30.6559,30.6559,10620.0
2021-03-01 12:40:00,32.15,32.19,32.13,32.19,13820.0,30.6559,30.694,30.6368,30.694,13820.0
2021-03-01 12:45:00,32.19,32.25,32.18,32.25,16144.0,30.694,30.7513,30.6845,30.7513,16144.0
2021-03-01 12:50:00,32.25,32.26,32.23,32.24,14424.0,30.7513,30.7608,30.7322,30.7417,14424.0
2021-03-01 12:55:00,32.24,32.26,32.21,32.26,11616.0,30.7417,30.7608,30.7131,30.7608,11616.0
2021-03-01 13:00:00,32.25,32.25,32.23,32.24,6012.0,30.7513,30.7513,30.7322,30.7417,6012.0
2021-03-01 13:05:00,32.26,32.26,32.2,32.2,18132.0,30.7608,30.7608,30.7036,30.7036,18132.0
2021-03-01 13:10:00,32.2,32.21,32.17,32.19,13300.0,30.7036,30.7131,30.675,30.694,13300.0
2021-03-01 13:15:00,32.2,32.21,32.19,32.21,20836.0,30.7036,30.7131,30.694,30.7131,20836.0
2021-03-01 13:20:00,32.22,32.25,32.22,32.25,10120.0,30.7226,30.7513,30.7226,30.7513,10120.0
2021-03-01 13:25:00,32.25,32.26,32.22,32.26,24864.0,30.7513,30.7608,30.7226,30.7608,24864.0
2021-03-01 13:30:00,32.25,32.26,32.24,32.25,16584.0,30.7513,30.7608,30.7417,30.7513,16584.0
2021-03-01 13:35:00,32.25,32.26,32.25,32.26,15180.0,30.7513,30.7608,30.7513,30.7608,15180.0
2021-03-01 13:40:00,32.27,32.28,32.24,32.26,33476.0,30.7703,30.7799,30.7417,30.7608,33476.0
2021-03-01 13:45:00,32.26,32.26,32.21,32.25,29656.0,30.7608,30.7608,30.7131,30.7513,29656.0
2021-03-01 13:50:00,32.25,32.26,32.21,32.22,14932.0,30.7513,30.7608,30.7131,30.7226,14932.0
2021-03-01 13:55:00,32.22,32.34,32.22,32.34,63084.0,30.7226,30.8371,30.7226,30.8371,63084.0
2021-03-01 14:00:00,32.33,32.4,32.33,32.38,209132.0,30.8275,30.8943,30.8275,30.8752,209132.0
2021-03-01 14:05:00,32.38,32.47,32.38,32.43,45512.0,30.8752,30.961,30.8752,30.9229,45512.0
2021-03-01 14:10:00,32.44,32.47,32.41,32.45,32888.0,30.9324,30.961,30.9038,30.942,32888.0
2021-03-01 14:15:00,32.45,32.48,32.44,32.45,21820.0,30.942,30.9706,30.9324,30.942,21820.0
2021-03-01 14:20:00,32.46,32.49,32.45,32.49,28944.0,30.9515,30.9801,30.942,30.9801,28944.0
2021-03-01 14:25:00,32.49,32.51,32.48,32.51,29704.0,30.9801,30.9992,30.9706,30.9992,29704.0
2021-03-01 14:30:00,32.51,32.52,32.49,32.49,24556.0,30.9992,31.0087,30.9801,30.9801,24556.0
2021-03-01 14:35:00,32.5,32.5,32.48,32.49,47696.0,30.9896,30.9896,30.9706,30.9801,47696.0
2021-03-01 14:40:00,32.49,32.54,32.49,32.52,187096.0,30.9801,31.0278,30.9801,31.0087,187096.0
2021-03-01 14:45:00,32.53,32.53,32.48,32.52,23824.0,31.0182,31.0182,30.9706,31.0087,23824.0
2021-03-01 14:50:00,32.51,32.54,32.5,32.54,206560.0,30.9992,31.0278,30.9896,31.0278,206560.0
2021-03-01 14:55:00,32.55,32.55,32.49,32.51,26264.0,31.0373,31.0373,30.9801,30.9992,26264.0
2021-03-01 15:00:00,32.52,32.55,32.51,32.55,17128.0,31.0087,31.0373,30.9992,31.0373,17128.0
2021-03-01 15:05:00,32.55,32.55,32.51,32.52,28280.0,31.0373,31.0373,30.9992,31.0087,28280.0
2021-03-01 15:10:00,32.52,32.54,32.51,32.54,30280.0,31.0087,31.0278,30.9992,31.0278,30280.0
2021-03-01 15:15:00,32.54,32.55,32.49,32.52,59196.0,31.0278,31.0373,30.9801,31.0087,59196.0
2021-03-01 15:20:00,32.53,32.56,32.53,32.55,27232.0,31.0182,31.0468,31.0182,31.0373,27232.0
2021-03-01 15:25:00,32.55,32.55,32.5,32.53,23136.0,31.0373,31.0373,30.9896,31.0182,23136.0
2021-03-01 15:30:00,32.52,32.55,32.5,32.5,52616.0,31.0087,31.0373,30.9896,30.9896,52616.0
2021-03-01 15:35:00,32.52,32.53,32.44,32.44,72944.0,31.0087,31.0182,30.9324,30.9324,72944.0
2021-03-01 15:40:00,32.45,32.53,32.45,32.49,67308.0,30.942,31.0182,30.942,30.9801,67308.0
2021-03-01 15:45:00,32.48,32.5,32.46,32.46,71332.0,30.9706,30.9896,30.9515,30.9515,71332.0
2021-03-01 15:50:00,32.46,32.5,32.45,32.49,126192.0,30.9515,30.9896,30.942,30.9801,126192.0
2021-03-01 15:55:00,32.48,32.5,32.42,32.49,183592.0,30.9706,30.9896,30.9134,30.9801,183592.0
2021-03-02 09:30:00,32.53,32.75,32.45,32.45,93136.0,31.0182,31.228,30.942,30.942,93136.0
2021-03-02 09:35:00,32.45,32.46,32.35,32.38,15200.0,30.942,30.9515,30.8466,30.8752,15200.0
2021-03-02 09:40:00,32.32,32.46,32.32,32.45,17696.0,30.818,30.9515,30.818,30.942,17696.0
2021-03-02 09:45:00,32.46,32.46,32.33,32.35,13856.0,30.9515,30.9515,30.8275,30.8466,13856.0
2021-03-02 09:50:00,32.34,32.42,32.31,32.42,32432.0,30.8371,30.9134,30.8085,30.9134,32432.0
2021-03-02 09:55:00,32.41,32.47,32.37,32.4,203216.0,30.9038,30.961,30.8657,30.8943,203216.0
2021-03-02 10:00:00,32.4,32.45,32.36,32.41,29704.0,30.8943,30.942,30.8561,30.9038,29704.0
2021-03-02 10:05:00,32.39,32.41,32.37,32.41,5600.0,30.8847,30.9038,30.8657,30.9038,5600.0
2021-03-02 10:10:00,32.41,32.42,32.3,32.35,25240.0,30.9038,30.9134,30.7989,30.8466,25240.0
2021-03-02 10:15:00,32.34,32.43,32.34,32.43,21768.0,30.8371,30.9229,30.8371,30.9229,21768.0
2021-03-02 10:20:00,32.43,32.51,32.42,32.44,102948.0,30.9229,30.9992,30.9134,30.9324,102948.0
2021-03-02 10:25:00,32.4,32.46,32.33,32.35,24648.0,30.8943,30.9515,30.8275,30.8466,24648.0
2021-03-02 10:30:00,32.35,32.42,32.35,32.37,19844.0,30.8466,30.9134,30.8466,30.8657,19844.0
2021-03-02 10:35:00,32.37,32.38,32.31,32.35,14020.0,30.8657,30.8752,30.8085,30.8466,14020.0
2021-03-02 10:40:00,32.35,32.38,32.33,32.34,30228.0,30.8466,30.8752,30.8275,30.8371,30228.0
2021-03-02 10:45:00,32.33,32.34,32.29,32.34,26912.0,30.8275,30.8371,30.7894,30.8371,26912.0
2021-03-02 10:50:00,32.37,32.46,32.35,32.41,69100.0,30.8657,30.9515,30.8466,30.9038,69100.0
2021-03-02 10:55:00,32.41,32.44,32.37,32.37,20176.0,30.9038,30.9324,30.8657,30.8657,20176.0
2021-03-02 11:00:00,32.36,32.37,32.29,32.37,22736.0,30.8561,30.8657,30.7894,30.8657,22736.0
2021-03-02 11:05:00,32.39,32.46,32.38,32.44,16392.0,30.8847,30.9515,30.8752,30.9324,16392.0
2021-03-02 11:10:00,32.44,32.47,32.39,32.44,21088.0,30.9324,30.961,30.8847,30.9324,21088.0
2021-03-02 11:15:00,32.44,32.45,32.36,32.39,20180.0,30.9324,30.942,30.8561,30.8847,20180.0
2021-03-02 11:20:00,32.39,32.39,32.31,32.32,20316.0,30.8847,30.8847,30.8085,30.818,20316.0
2021-03-02 11:25:00,32.3,32.35,32.29,32.35,33672.0,30.7989,30.8466,30.7894,30.8466,33672.0
2021-03-02 11:30:00,32.37,32.37,32.26,32.27,30136.0,30.8657,30.8657,30.7608,30.7703,30136.0
2021-03-02 11:35:00,32.28,32.39,32.26,32.38,172648.0,30.7799,30.8847,30.7608,30.8752,172648.0
2021-03-02 11:40:00,32.38,32.38,32.25,32.27,74532.0,30.8752,30.8752,30.7513,30.7703,74532.0
2021-03-02 11:45:00,32.26,32.32,32.23,32.32,10944.0,30.7608,30.818,30.7322,30.818,10944.0
2021-03-02 11:50:00,32.31,32.38,32.31,32.36,13460.0,30.8085,30.8752,30.8085,30.8561,13460.0
2021-03-02 11:55:00,32.36,32.36,32.26,32.26,15416.0,30.8561,30.8561,30.7608,30.7608,15416.0
2021-03-02 12:00:00,32.24,32.27,32.23,32.26,17096.0,30.7417,30.7703,30.7322,30.7608,17096.0
2021-03-02 12:05:00,32.26,32.3,32.24,32.25,18328.0,30.7608,30.7989,30.7417,30.7513,18328.0
2021-03-02 12:10:00,32.24,32.25,32.22,32.24,6400.0,30.7417,30.7513,30.7226,30.7417,6400.0
2021-03-02 12:15:00,32.25,32.35,32.25,32.35,17164.0,30.7513,30.8466,30.7513,30.8466,17164.0
2021-03-02 12:20:00,32.35,32.38,32.34,32.35,11592.0,30.8466,30.8752,30.8371,30.8466,11592.0
2021-03-02 12:25:00,32.35,32.35,32.31,32.32,5856.0,30.8466,30.8466,30.8085,30.818,5856.0
2021-03-02 12:30:00,32.32,32.33,32.3,32.33,11196.0,30.818,30.8275,30.7989,30.8275,11196.0
2021-03-02 12:35:00,32.33,32.4,32.33,32.39,8472.0,30.8275,30.8943,30.8275,30.8847,8472.0
2021-03-02 12:40:00,32.4,32.42,32.38,32.39,18164.0,30.8943,30.9134,30.8752,30.8847,18164.0
2021-03-02 12:45:00,32.38,32.39,32.35,32.38,15376.0,30.8752,30.8847,30.8466,30.8752,15376.0
2021-03-02 12:50:00,32.37,32.39,32.35,32.39,22820.0,30.8657,30.8847,30.8466,30.8847,22820.0
2021-03-02 12:55:00,32.39,32.39,32.35,32.35,8800.0,30.8847,30.8847,30.8466,30.8466,8800.0
2021-03-02 13:00:00,32.37,32.4,32.36,32.38,30412.0,30.8657,30.8943,30.8561,30.8752,30412.0
2021-03-02 13:05:00,32.38,32.46,32.36,32.43,224496.0,30.8752,30.9515,30.8561,30.9229,224496.0
2021-03-02 13:10:00,32.42,32.43,32.36,32.41,13480.0,30.9134,30.9229,30.8561,30.9038,13480.0
2021-03-02 13:15:00,32.42,32.42,32.34,32.34,18588.0,30.9134,30.9134,30.8371,30.8371,18588.0
2021-03-02 13:20:00,32.34,32.34,32.29,32.33,21144.0,30.8371,30.8371,30.7894,30.8275,21144.0
2021-03-02 13:25:00,32.34,32.34,32.29,32.32,13800.0,30.8371,30.8371,30.7894,30.818,13800.0
2021-03-02 13:30:00,32.34,32.37,32.33,32.36,24032.0,30.8371,30.8657,30.8275,30.8561,24032.0
2021-03-02 13:35:00,32.36,32.41,32.36,32.41,145736.0,30.8561,30.9038,30.8561,30.9038,145736.0
2021-03-02 13:40:00,32.39,32.41,32.38,32.39,42716.0,30.8847,30.9038,30.8752,30.8847,42716.0
2021-03-02 13:45:00,32.38,32.43,32.37,32.43,26332.0,30.8752,30.9229,30.8657,30.9229,26332.0
2021-03-02 13:50:00,32.43,32.43,32.39,32.41,15428.0,30.9229,30.9229,30.8847,30.9038,15428.0
2021-03-02 13:55:00,32.41,32.43,32.39,32.4,86516.0,30.9038,30.9229,30.8847,30.8943,86516.0
2021-03-02 14:00:00,32.42,32.49,32.42,32.48,12644.0,30.9134,30.9801,30.9134,30.9706,12644.0
2021-03-02 14:05:00,32.48,32.49,32.44,32.45,10192.0,30.9706,30.9801,30.9324,30.942,10192.0
2021-03-02 14:10:00,32.43,32.46,32.42,32.42,18476.0,30.9229,30.9515,30.9134,30.9134,18476.0
2021-03-02 14:15:00,32.42,32.43,32.38,32.39,11904.0,30.9134,30.9229,30.8752,30.8847,11904.0
2021-03-02 14:20:00,32.41,32.45,32.39,32.44,23520.0,30.9038,30.942,30.8847,30.9324,23520.0
2021-03-02 14:25:00,32.44,32.45,32.42,32.43,14296.0,30.9324,30.942,30.9134,30.9229,14296.0
2021-03-02 14:30:00,32.44,32.47,32.4,32.44,16028.0,30.9324,30.961,30.8943,30.9324,16028.0
2021-03-02 14:35:00,32.45,32.46,32.4,32.46,19952.0,30.942,30.9515,30.8943,30.9515,19952.0
2021-03-02 14:40:00,32.46,32.48,32.46,32.47,15048.0,30.9515,30.9706,30.9515,30.961,15048.0
2021-03-02 14:45:00,32.46,32.49,32.44,32.48,19368.0,30.9515,30.9801,30.9324,30.9706,19368.0
2021-03-02 14:50:00,32.48,32.5,32.46,32.49,11476.0,30.9706,30.9896,30.9515,30.9801,11476.0
2021-03-02 14:55:00,32.49,32.54,32.45,32.45,18976.0,30.9801,31.0278,30.942,30.942,18976.0
2021-03-02 15:00:00,32.45,32.52,32.44,32.52,23776.0,30.942,31.0087,30.9324,31.0087,23776.0
2021-03-02 15:05:00,32.51,32.52,32.48,32.48,18784.0,30.9992,31.0087,30.9706,30.9706,18784.0
2021-03-02 15:10:00,32.48,32.48,32.42,32.42,23380.0,30.9706,30.9706,30.9134,30.9134,23380.0
2021-03-02 15:15:00,32.4,32.42,32.39,32.39,17812.0,30.8943,30.9134,30.8847,30.8847,17812.0
2021-03-02 15:20:00,32.39,32.4,32.37,32.38,37736.0,30.8847,30.8943,30.8657,30.8752,37736.0
2021-03-02 15:25:00,32.38,32.4,32.37,32.37,37672.0,30.8752,30.8943,30.8657,30.8657,37672.0
2021-03-02 15:30:00,32.36,32.42,32.35,32.4,40664.0,30.8561,30.9134,30.8466,30.8943,40664.0
2021-03-02 15:35:00,32.4,32.41,32.35,32.38,46132.0,30.8943,30.9038,30.8466,30.8752,46132.0
2021-03-02 15:40:00,32.38,32.4,32.36,32.4,65132.0,30.8752,30.8943,30.8561,30.8943,65132.0
2021-03-02 15:45:00,32.4,32.43,32.33,32.38,64060.0,30.8943,30.9229,30.8275,30.8752,64060.0
2021-03-02 15:50:00,32.38,32.38,32.32,32.33,116976.0,30.8752,30.8752,30.818,30.8275,116976.0
2021-03-02 15:55:00,32.34,32.35,32.24,32.26,361452.0,30.8371,30.8466,30.7417,30.7608,361452.0
2021-03-03 09:30:00,32.05,32.15,32.03,32.03,145936.0,30.5605,30.6559,30.5415,30.5415,145936.0
2021-03-03 09:35:00,32.05,32.08,31.96,32.01,61404.0,30.5605,30.5892,30.4747,30.5224,61404.0
2021-03-03 09:40:00,31.99,32.07,31.95,32.02,81688.0,30.5033,30.5796,30.4652,30.5319,81688.0
2021-03-03 09:45:00,32.02,32.09,31.98,32.09,37676.0,30.5319,30.5987,30.4938,30.5987,37676.0
2021-03-03 09:50:00,32.1,32.16,32.09,32.1,40072.0,30.6082,30.6654,30.5987,30.6082,40072.0
2021-03-03 09:55:00,32.08,32.1,31.95,31.95,23612.0,30.5892,30.6082,30.4652,30.4652,23612.0
2021-03-03 10:00:00,31.95,32.01,31.93,31.98,21804.0,30.4652,30.5224,30.4461,30.4938,21804.0
2021-03-03 10:05:00,31.98,32.05,31.97,32.03,37432.0,30.4938,30.5605,30.4843,30.5415,37432.0
2021-03-03 10:10:00,32.01,32.04,31.9,31.9,31520.0,30.5224,30.551,30.4175,30.4175,31520.0
2021-03-03 10:15:00,31.9,31.9,31.8,31.82,35700.0,30.4175,30.4175,30.3222,30.3412,35700.0
2021-03-03 10:20:00,31.81,31.87,31.77,31.87,109664.0,30.3317,30.3889,30.2936,30.3889,109664.0
2021-03-03 10:25:00,31.94,31.97,31.87,31.88,17292.0,30.4557,30.4843,30.3889,30.3984,17292.0
2021-03-03 10:30:00,31.88,31.96,31.83,31.96,18720.0,30.3984,30.4747,30.3508,30.4747,18720.0
2021-03-03 10:35:00,31.93,31.93,31.87,31.89,46596.0,30.4461,30.4461,30.3889,30.408,46596.0
2021-03-03 10:40:00,31.87,31.87,31.82,31.83,27516.0,30.3889,30.3889,30.3412,30.3508,27516.0
2021-03-03 10:45:00,31.8,31.94,31.79,31.87,22088.0,30.3222,30.4557,30.3126,30.3889,22088.0
2021-03-03 10:50:00,31.88,31.92,31.82,31.87,30460.0,30.3984,30.4366,30.3412,30.3889,30460.0
2021-03-03 10:55:00,31.87,31.9,31.81,31.87,38304.0,30.3889,30.4175,30.3317,30.3889,38304.0
2021-03-03 11:00:00,31.87,31.92,31.85,31.92,37752.0,30.3889,30.4366,30.3698,30.4366,37752.0
2021-03-03 11:05:00,31.96,32.0,31.96,31.97,13536.0,30.4747,30.5129,30.4747,30.4843,13536.0
2021-03-03 11:10:00,31.97,32.01,31.96,31.98,17996.0,30.4843,30.5224,30.4747,30.4938,17996.0
2021-03-03 11:15:00,31.97,31.98,31.89,31.95,29708.0,30.4843,30.4938,30.408,30.4652,29708.0
2021-03-03 11:20:00,31.96,32.01,31.95,32.01,20772.0,30.4747,30.5224,30.4652,30.5224,20772.0
2021-03-03 11:25:00,32.01,32.05,31.99,32.05,17040.0,30.5224,30.5605,30.5033,30.5605,17040.0
2021-03-03 11:30:00,32.06,32.13,32.05,32.13,18196.0,30.5701,30.6368,30.5605,30.6368,18196.0
2021-03-03 11:35:00,32.13,32.15,32.09,32.1,20824.0,30.6368,30.6559,30.5987,30.6082,20824.0
2021-03-03 11:40:00,32.09,32.1,32.06,32.08,19512.0,30.5987,30.6082,30.5701,30.5892,19512.0
2021-03-03 11:45:00,32.09,32.13,32.08,32.09,25508.0,30.5987,30.6368,30.5892,30.5987,25508.0
2021-03-03 11:50:00,32.11,32.17,32.11,32.16,18136.0,30.6178,30.675,30.6178,30.6654,18136.0
2021-03-03 11:55:00,32.15,32.16,32.04,32.05,38936.0,30.6559,30.6654,30.551,30.5605,38936.0
2021-03-03 12:00:00,32.02,32.08,32.02,32.08,95296.0,30.5319,30.5892,30.5319,30.5892,95296.0
2021-03-03 12:05:00,32.09,32.09,32.07,32.07,10860.0,30.5987,30.5987,30.5796,30.5796,10860.0
2021-03-03 12:10:00,32.06,32.07,32.01,32.01,36904.0,30.5701,30.5796,30.5224,30.5224,36904.0
2021-03-03 12:15:00,32.03,32.03,31.95,31.96,38980.0,30.5415,30.5415,30.4652,30.4747,38980.0
2021-03-03 12:20:00,31.95,31.98,31.92,31.98,27156.0,30.4652,30.4938,30.4366,30.4938,27156.0
2021-03-03 12:25:00,31.97,31.97,31.91,31.93,26156.0,30.4843,30.4843,30.4271,30.4461,26156.0
2021-03-03 12:30:00,31.93,31.94,31.91,31.92,24720.0,30.4461,30.4557,30.4271,30.4366,24720.0
2021-03-03 12:35:00,31.92,31.96,31.92,31.96,23132.0,30.4366,30.4747,30.4366,30.4747,23132.0
2021-03-03 12:40:00,31.95,31.97,31.94,31.96,14048.0,30.4652,30.4843,30.4557,30.4747,14048.0
2021-03-03 12:45:00,31.95,31.99,31.94,31.99,16120.0,30.4652,30.5033,30.4557,30.5033,16120.0
2021-03-03 12:50:00,31.99,32.02,31.99,32.01,14508.0,30.5033,30.5319,30.5033,30.5224,14508.0
2021-03-03 12:55:00,31.98,31.98,31.93,31.93,13080.0,30.4938,30.4938,30.4461,30.4461,13080.0
2021-03-03 13:00:00,31.91,31.92,31.86,31.88,23192.0,30.4271,30.4366,30.3794,30.3984,23192.0
2021-03-03 13:05:00,31.89,31.89,31.84,31.84,29956.0,30.408,30.408,30.3603,30.3603,29956.0
2021-03-03 13:10:00,31.84,31.86,31.79,31.82,30704.0,30.3603,30.3794,30.3126,30.3412,30704.0
2021-03-03 13:15:00,31.82,31.9,31.81,31.87,76832.0,30.3412,30.4175,30.3317,30.3889,76832.0
2021-03-03 13:20:00,31.86,31.86,31.83,31.84,61060.0,30.3794,30.3794,30.3508,30.3603,61060.0
2021-03-03 13:25:00,31.84,31.9,31.82,31.9,16120.0,30.3603,30.4175,30.3412,30.4175,16120.0
2021-03-03 13:30:00,31.91,31.91,31.85,31.9,23284.0,30.4271,30.4271,30.3698,30.4175,23284.0
2021-03-03 13:35:00,31.91,32.0,31.91,32.0,26344.0,30.4271,30.5129,30.4271,30.5129,26344.0
2021-03-03 13:40:00,32.0,32.07,31.96,31.99,36136.0,30.5129,30.5796,30.4747,30.5033,36136.0
2021-03-03 13:45:00,32.01,32.01,31.92,31.93,20148.0,30.5224,30.5224,30.4366,30.4461,20148.0
2021-03-03 13:50:00,31.93,31.99,31.93,31.95,22304.0,30.4461,30.5033,30.4461,30.4652,22304.0
2021-03-03 13:55:00,31.94,31.95,31.87,31.9,26460.0,30.4557,30.4652,30.3889,30.4175,26460.0
2021-03-03 14:00:00,31.9,31.91,31.82,31.82,28120.0,30.4175,30.4271,30.3412,30.3412,28120.0
2021-03-03 14:05:00,31.83,31.85,31.78,31.81,28552.0,30.3508,30.3698,30.3031,30.3317,28552.0
2021-03-03 14:10:00,31.81,31.87,31.81,31.82,41724.0,30.3317,30.3889,30.3317,30.3412,41724.0
2021-03-03 14:15:00,31.85,31.85,31.77,31.77,43360.0,30.3698,30.3698,30.2936,30.2936,43360.0
2021-03-03 14:20:00,31.79,31.8,31.69,31.74,63908.0,30.3126,30.3222,30.2173,30.265,63908.0
2021-03-03 14:25:00,31.72,31.74,31.67,31.68,147788.0,30.2459,30.265,30.1982,30.2077,147788.0
2021-03-03 14:30:00,31.67,31.68,31.6,31.65,41344.0,30.1982,30.2077,30.1315,30.1791,41344.0
2021-03-03 14:35:00,31.65,31.75,31.65,31.73,35892.0,30.1791,30.2745,30.1791,30.2554,35892.0
2021-03-03 14:40:00,31.71,31.78,31.71,31.74,44712.0,30.2363,30.3031,30.2363,30.265,44712.0
2021-03-03 14:45:00,31.73,31.73,31.59,31.63,65244.0,30.2554,30.2554,30.1219,30.1601,65244.0
2021-03-03 14:50:00,31.65,31.7,31.62,31.67,63404.0,30.1791,30.2268,30.1505,30.1982,63404.0
2021-03-03 14:55:00,31.67,31.68,31.59,31.63,68772.0,30.1982,30.2077,30.1219,30.1601,68772.0
2021-03-03 15:00:00,31.63,31.67,31.6,31.64,178412.0,30.1601,30.1982,30.1315,30.1696,178412.0
2021-03-03 15:05:00,31.64,31.64,31.55,31.6,82956.0,30.1696,30.1696,30.0838,30.1315,82956.0
2021-03-03 15:10:00,31.61,31.67,31.61,31.63,73656.0,30.141,30.1982,30.141,30.1601,73656.0
2021-03-03 15:15:00,31.63,31.63,31.58,31.61,95584.0,30.1601,30.1601,30.1124,30.141,95584.0
2021-03-03 15:20:00,31.61,31.62,31.58,31.59,113980.0,30.141,30.1505,30.1124,30.1219,113980.0
2021-03-03 15:25:00,31.61,31.68,31.58,31.67,79460.0,30.141,30.2077,30.1124,30.1982,79460.0
2021-03-03 15:30:00,31.67,31.75,31.66,31.71,95432.0,30.1982,30.2745,30.1887,30.2363,95432.0
2021-03-03 15:35:00,31.72,31.74,31.67,31.68,91508.0,30.2459,30.265,30.1982,30.2077,91508.0
2021-03-03 15:40:00,31.68,31.7,31.64,31.66,106724.0,30.2077,30.2268,30.1696,30.1887,106724.0
2021-03-03 15:45:00,31.65,31.71,31.63,31.65,129548.0,30.1791,30.2363,30.1601,30.1791,129548.0
2021-03-03 15:50:00,31.64,31.64,31.48,31.49,193308.0,30.1696,30.1696,30.017,30.0266,193308.0
2021-03-03 15:55:00,31.5,31.53,31.41,31.42,381948.0,30.0361,30.0647,29.9503,29.9598,381948.0
2021-03-04 09:30:00,31.32,31.37,31.2,31.31,59160.0,29.8645,29.9121,29.75,29.8549,59160.0
2021-03-04 09:35:00,31.31,31.36,31.17,31.24,34012.0,29.8549,29.9026,29.7214,29.7882,34012.0
2021-03-04 09:40:00,31.26,31.26,31.1,31.14,15304.0,29.8073,29.8073,29.6547,29.6928,15304.0
2021-03-04 09:45:00,31.12,31.21,30.97,31.0,25084.0,29.6738,29.7596,29.5307,29.5593,25084.0
2021-03-04 09:50:00,30.97,31.04,30.93,30.99,23144.0,29.5307,29.5975,29.4926,29.5498,23144.0
2021-03-04 09:55:00,30.97,31.01,30.88,30.93,26264.0,29.5307,29.5689,29.4449,29.4926,26264.0
2021-03-04 10:00:00,30.93,30.95,30.86,30.88,48256.0,29.4926,29.5117,29.4258,29.4449,48256.0
2021-03-04 10:05:00,30.86,30.88,30.78,30.78,17880.0,29.4258,29.4449,29.3496,29.3496,17880.0
2021-03-04 10:10:00,30.77,30.79,30.66,30.72,51360.0,29.34,29.3591,29.2351,29.2924,51360.0
2021-03-04 10:15:00,30.71,30.78,30.57,30.57,38812.0,29.2828,29.3496,29.1493,29.1493,38812.0
2021-03-04 10:20:00,30.57,30.74,30.54,30.72,18808.0,29.1493,29.3114,29.1207,29.2924,18808.0
2021-03-04 10:25:00,30.7,30.72,30.66,30.71,16268.0,29.2733,29.2924,29.2351,29.2828,16268.0
2021-03-04 10:30:00,30.71,30.78,30.68,30.78,20704.0,29.2828,29.3496,29.2542,29.3496,20704.0
2021-03-04 10:35:00,30.77,30.88,30.77,30.88,28836.0,29.34,29.4449,29.34,29.4449,28836.0
2021-03-04 10:40:00,30.86,30.86,30.81,30.84,27016.0,29.4258,29.4258,29.3782,29.4068,27016.0
2021-03-04 10:45:00,30.84,30.92,30.84,30.88,55840.0,29.4068,29.4831,29.4068,29.4449,55840.0
2021-03-04 10:50:00,30.88,30.9,30.74,30.75,35592.0,29.4449,29.464,29.3114,29.321,35592.0
2021-03-04 10:55:00,30.76,30.85,30.73,30.77,53756.0,29.3305,29.4163,29.3019,29.34,53756.0
2021-03-04 11:00:00,30.79,30.87,30.79,30.86,52544.0,29.3591,29.4354,29.3591,29.4258,52544.0
2021-03-04 11:05:00,30.86,30.86,30.77,30.81,175368.0,29.4258,29.4258,29.34,29.3782,175368.0
2021-03-04 11:10:00,30.81,30.83,30.75,30.75,26132.0,29.3782,29.3972,29.321,29.321,26132.0
2021-03-04 11:15:00,30.75,30.81,30.73,30.8,18860.0,29.321,29.3782,29.3019,29.3686,18860.0
2021-03-04 11:20:00,30.79,30.81,30.67,30.77,46156.0,29.3591,29.3782,29.2447,29.34,46156.0
2021-03-04 11:25:00,30.77,30.81,30.75,30.78,65172.0,29.34,29.3782,29.321,29.3496,65172.0
2021-03-04 11:30:00,30.79,30.82,30.74,30.75,56692.0,29.3591,29.3877,29.3114,29.321,56692.0
2021-03-04 11:35:00,30.75,30.79,30.75,30.78,35420.0,29.321,29.3591,29.321,29.3496,35420.0
2021-03-04 11:40:00,30.78,30.84,30.78,30.81,262684.0,29.3496,29.4068,29.3496,29.3782,262684.0
2021-03-04 11:45:00,30.82,30.85,30.77,30.77,313288.0,29.3877,29.4163,29.34,29.34,313288.0
2021-03-04 11:50:00,30.78,30.85,30.76,30.8,454028.0,29.3496,29.4163,29.3305,29.3686,454028.0
2021-03-04 11:55:00,30.8,30.8,30.75,30.78,66764.0,29.3686,29.3686,29.321,29.3496,66764.0
2021-03-04 12:00:00,30.78,30.87,30.76,30.87,186484.0,29.3496,29.4354,29.3305,29.4354,186484.0
2021-03-04 12:05:00,30.86,30.87,30.78,30.83,290384.0,29.4258,29.4354,29.3496,29.3972,290384.0
2021-03-04 12:10:00,30.83,30.84,30.68,30.7,78532.0,29.3972,29.4068,29.2542,29.2733,78532.0
2021-03-04 12:15:00,30.68,30.8,30.68,30.74,67752.0,29.2542,29.3686,29.2542,29.3114,67752.0
2021-03-04 12:20:00,30.75,30.79,30.5,30.57,49104.0,29.321,29.3591,29.0826,29.1493,49104.0
2021-03-04 12:25:00,30.51,30.56,30.42,30.53,66660.0,29.0921,29.1398,29.0063,29.1112,66660.0
2021-03-04 12:30:00,30.52,30.56,30.4,30.43,184060.0,29.1017,29.1398,28.9872,29.0158,184060.0
2021-03-04 12:35:00,30.47,30.54,30.42,30.54,41620.0,29.054,29.1207,29.0063,29.1207,41620.0
2021-03-04 12:40:00,30.52,30.58,30.45,30.46,28500.0,29.1017,29.1589,29.0349,29.0444,28500.0
2021-03-04 12:45:00,30.47,30.49,30.4,30.41,84528.0,29.054,29.073,28.9872,28.9968,84528.0
2021-03-04 12:50:00,30.4,30.4,30.2,30.24,55544.0,28.9872,28.9872,28.7965,28.8347,55544.0
2021-03-04 12:55:00,30.21,30.24,30.14,30.19,21452.0,28.8061,28.8347,28.7393,28.787,21452.0
2021-03-04 13:00:00,30.22,30.33,30.18,30.31,27644.0,28.8156,28.9205,28.7775,28.9014,27644.0
2021-03-04 13:05:00,30.29,30.33,30.19,30.22,28416.0,28.8823,28.9205,28.787,28.8156,28416.0
2021-03-04 13:10:00,30.19,30.19,30.08,30.1,22948.0,28.787,28.787,28.6821,28.7012,22948.0
2021-03-04 13:15:00,30.11,30.18,30.09,30.16,70156.0,28.7107,28.7775,28.6916,28.7584,70156.0
2021-03-04 13:20:00,30.13,30.15,30.06,30.15,25496.0,28.7298,28.7488,28.663,28.7488,25496.0
2021-03-04 13:25:00,30.16,30.22,30.09,30.2,84064.0,28.7584,28.8156,28.6916,28.7965,84064.0
2021-03-04 13:30:00,30.2,30.21,30.06,30.11,33868.0,28.7965,28.8061,28.663,28.7107,33868.0
2021-03-04 13:35:00,30.1,30.21,30.09,30.17,33432.0,28.7012,28.8061,28.6916,28.7679,33432.0
2021-03-04 13:40:00,30.17,30.19,30.05,30.11,27588.0,28.7679,28.787,28.6535,28.7107,27588.0
2021-03-04 13:45:00,30.09,30.1,29.98,29.98,21432.0,28.6916,28.7012,28.5867,28.5867,21432.0
2021-03-04 13:50:00,29.99,29.99,29.81,29.88,30276.0,28.5963,28.5963,28.4246,28.4914,30276.0
2021-03-04 13:55:00,29.88,29.95,29.85,29.86,31036.0,28.4914,28.5581,28.4628,28.4723,31036.0
2021-03-04 14:00:00,29.89,29.94,29.85,29.85,160476.0,28.5009,28.5486,28.4628,28.4628,160476.0
2021-03-04 14:05:00,29.88,30.1,29.86,30.1,55404.0,28.4914,28.7012,28.4723,28.7012,55404.0
2021-03-04 14:10:00,30.09,30.12,30.02,30.11,32200.0,28.6916,28.7202,28.6249,28.7107,32200.0
2021-03-04 14:15:00,30.11,30.13,30.04,30.12,34956.0,28.7107,28.7298,28.644,28.7202,34956.0
2021-03-04 14:20:00,30.12,30.34,30.11,30.32,46828.0,28.7202,28.93,28.7107,28.9109,46828.0
2021-03-04 14:25:00,30.34,30.38,30.29,30.3,93316.0,28.93,28.9682,28.8823,28.8919,93316.0
2021-03-04 14:30:00,30.3,30.3,30.17,30.17,59004.0,28.8919,28.8919,28.7679,28.7679,59004.0
2021-03-04 14:35:00,30.18,30.19,30.12,30.15,58960.0,28.7775,28.787,28.7202,28.7488,58960.0
2021-03-04 14:40:00,30.16,30.28,30.15,30.19,217208.0,28.7584,28.8728,28.7488,28.787,217208.0
2021-03-04 14:45:00,30.18,30.32,30.16,30.3,164536.0,28.7775,28.9109,28.7584,28.8919,164536.0
2021-03-04 14:50:00,30.3,30.35,30.28,30.33,78224.0,28.8919,28.9396,28.8728,28.9205,78224.0
2021-03-04 14:55:00,30.34,30.36,30.31,30.34,33484.0,28.93,28.9491,28.9014,28.93,33484.0
2021-03-04 15:00:00,30.34,30.35,30.19,30.2,49820.0,28.93,28.9396,28.787,28.7965,49820.0
2021-03-04 15:05:00,30.2,30.31,30.2,30.23,38688.0,28.7965,28.9014,28.7965,28.8251,38688.0
2021-03-04 15:10:00,30.22,30.24,30.16,30.17,45472.0,28.8156,28.8347,28.7584,28.7679,45472.0
2021-03-04 15:15:00,30.16,30.2,30.13,30.17,35800.0,28.7584,28.7965,28.7298,28.7679,35800.0
2021-03-04 15:20:00,30.19,30.19,30.12,30.15,35620.0,28.787,28.787,28.7202,28.7488,35620.0
2021-03-04 15:25:00,30.14,30.24,30.11,30.21,65100.0,28.7393,28.8347,28.7107,28.8061,65100.0
2021-03-04 15:30:00,30.19,30.23,30.18,30.19,128800.0,28.787,28.8251,28.7775,28.787,128800.0
2021-03-04 15:35:00,30.2,30.21,30.13,30.15,79456.0,28.7965,28.8061,28.7298,28.7488,79456.0
2021-03-04 15:40:00,30.16,30.21,30.13,30.17,130912.0,28.7584,28.8061,28.7298,28.7679,130912.0
2021-03-04 15:45:00,30.17,30.2,30.1,30.12,133736.0,28.7679,28.7965,28.7012,28.7202,133736.0
2021-03-04 15:50:00,30.14,30.16,30.07,30.09,398668.0,28.7393,28.7584,28.6726,28.6916,398668.0
2021-03-04 15:55:00,30.08,30.1,29.97,30.05,802656.0,28.6821,28.7012,28.5772,28.6535,802656.0
2021-03-05 09:30:00,30.64,30.67,30.18,30.26,121476.0,29.2161,29.2447,28.7775,28.8537,121476.0
2021-03-05 09:35:00,30.2,30.25,30.0,30.02,75832.0,28.7965,28.8442,28.6058,28.6249,75832.0
2021-03-05 09:40:00,30.05,30.23,30.05,30.18,79490.0,28.6535,28.8251,28.6535,28.7775,79490.0
2021-03-05 09:45:00,30.19,30.35,30.16,30.25,85432.0,28.787,28.9396,28.7584,28.8442,85432.0
2021-03-05 09:50:00,30.23,30.3,30.14,30.16,106892.0,28.8251,28.8919,28.7393,28.7584,106892.0
2021-03-05 09:55:00,30.17,30.22,30.06,30.22,81556.0,28.7679,28.8156,28.663,28.8156,81556.0
2021-03-05 10:00:00,30.24,30.31,30.17,30.22,65426.0,28.8347,28.9014,28.7679,28.8156,65426.0
2021-03-05 10:05:00,30.24,30.39,30.2,30.33,47172.0,28.8347,28.9777,28.7965,28.9205,47172.0
2021-03-05 10:10:00,30.33,30.38,30.18,30.22,46688.0,28.9205,28.9682,28.7775,28.8156,46688.0
2021-03-05 10:15:00,30.23,30.34,30.16,30.24,37752.0,28.8251,28.93,28.7584,28.8347,37752.0
2021-03-05 10:20:00,30.28,30.3,30.1,30.17,49998.0,28.8728,28.8919,28.7012,28.7679,49998.0
2021-03-05 10:25:00,30.15,30.24,30.05,30.08,50436.0,28.7488,28.8347,28.6535,28.6821,50436.0
2021-03-05 10:30:00,30.05,30.07,29.86,29.9,49998.0,28.6535,28.6726,28.4723,28.5105,49998.0
2021-03-05 10:35:00,29.92,30.0,29.8,29.81,53720.0,28.5295,28.6058,28.4151,28.4246,53720.0
2021-03-05 10:40:00,29.79,29.91,29.77,29.82,46920.0,28.4056,28.52,28.3865,28.4342,46920.0
2021-03-05 10:45:00,29.82,29.85,29.76,29.84,50170.0,28.4342,28.4628,28.377,28.4533,50170.0
2021-03-05 10:50:00,29.83,29.9,29.8,29.88,38752.0,28.4437,28.5105,28.4151,28.4914,38752.0
2021-03-05 10:55:00,29.87,29.87,29.7,29.75,56524.0,28.4819,28.4819,28.3198,28.3674,56524.0
2021-03-05 11:00:00,29.76,29.77,29.72,29.73,34116.0,28.377,28.3865,28.3388,28.3484,34116.0
2021-03-05 11:05:00,29.73,29.75,29.66,29.7,29386.0,28.3484,28.3674,28.2816,28.3198,29386.0
2021-03-05 11:10:00,29.69,29.77,29.67,29.68,55754.0,28.3102,28.3865,28.2912,28.3007,55754.0
2021-03-05 11:15:00,29.7,29.7,29.57,29.6,70150.0,28.3198,28.3198,28.1958,28.2244,70150.0
2021-03-05 11:20:00,29.61,29.62,29.43,29.45,77822.0,28.2339,28.2435,28.0623,28.0814,77822.0
2021-03-05 11:25:00,29.43,29.46,29.29,29.36,85364.0,28.0623,28.0909,27.9288,27.9956,85364.0
2021-03-05 11:30:00,29.36,29.46,29.35,29.43,70778.0,27.9956,28.0909,27.986,28.0623,70778.0
2021-03-05 11:35:00,29.43,29.52,29.43,29.49,56058.0,28.0623,28.1481,28.0623,28.1195,56058.0
2021-03-05 11:40:00,29.48,29.53,29.37,29.52,64182.0,28.11,28.1577,28.0051,28.1481,64182.0
2021-03-05 11:45:00,29.53,29.63,29.52,29.59,146850.0,28.1577,28.253,28.1481,28.2149,146850.0
2021-03-05 11:50:00,29.61,29.64,29.58,29.58,89032.0,28.2339,28.2625,28.2053,28.2053,89032.0
2021-03-05 11:55:00,29.59,29.75,29.59,29.74,74152.0,28.2149,28.3674,28.2149,28.3579,74152.0
2021-03-05 12:00:00,29.76,29.84,29.72,29.8,35696.0,28.377,28.4533,28.3388,28.4151,35696.0
2021-03-05 12:05:00,29.81,29.87,29.79,29.86,60590.0,28.4246,28.4819,28.4056,28.4723,60590.0
2021-03-05 12:10:00,29.86,29.93,29.86,29.9,69510.0,28.4723,28.5391,28.4723,28.5105,69510.0
2021-03-05 12:15:00,29.9,30.02,29.9,30.02,124778.0,28.5105,28.6249,28.5105,28.6249,124778.0
2021-03-05 12:20:00,30.02,30.16,29.99,30.13,83198.0,28.6249,28.7584,28.5963,28.7298,83198.0
2021-03-05 12:25:00,30.13,30.23,30.12,30.21,91066.0,28.7298,28.8251,28.7202,28.8061,91066.0
2021-03-05 12:30:00,30.22,30.29,30.22,30.25,50606.0,28.8156,28.8823,28.8156,28.8442,50606.0
2021-03-05 12:35:00,30.25,30.33,30.22,30.32,95808.0,28.8442,28.9205,28.8156,28.9109,95808.0
2021-03-05 12:40:00,30.32,30.35,30.28,30.34,28160.0,28.9109,28.9396,28.8728,28.93,28160.0
2021-03-05 12:45:00,30.34,30.4,30.33,30.38,50092.0,28.93,28.9872,28.9205,28.9682,50092.0
2021-03-05 12:50:00,30.38,30.39,30.29,30.29,85528.0,28.9682,28.9777,28.8823,28.8823,85528.0
2021-03-05 12:55:00,30.31,30.37,30.31,30.36,34464.0,28.9014,28.9586,28.9014,28.9491,34464.0
2021-03-05 13:00:00,30.36,30.41,30.27,30.27,29738.0,28.9491,28.9968,28.8633,28.8633,29738.0
2021-03-05 13:05:00,30.29,30.42,30.29,30.42,22358.0,28.8823,29.0063,28.8823,29.0063,22358.0
2021-03-05 13:10:00,30.42,30.42,30.35,30.36,45566.0,29.0063,29.0063,28.9396,28.9491,45566.0
2021-03-05 13:15:00,30.36,30.46,30.34,30.46,50078.0,28.9491,29.0444,28.93,29.0444,50078.0
2021-03-05 13:20:00,30.47,30.51,30.44,30.51,21672.0,29.054,29.0921,29.0254,29.0921,21672.0
2021-03-05 13:25:00,30.52,30.58,30.5,30.53,47294.0,29.1017,29.1589,29.0826,29.1112,47294.0
2021-03-05 13:30:00,30.55,30.56,30.48,30.55,23602.0,29.1303,29.1398,29.0635,29.1303,23602.0
2021-03-05 13:35:00,30.55,30.64,30.54,30.61,34490.0,29.1303,29.2161,29.1207,29.1875,34490.0
2021-03-05 13:40:00,30.61,30.64,30.55,30.55,49850.0,29.1875,29.2161,29.1303,29.1303,49850.0
2021-03-05 13:45:00,30.55,30.59,30.54,30.54,50306.0,29.1303,29.1684,29.1207,29.1207,50306.0
2021-03-05 13:50:00,30.54,30.57,30.42,30.42,37194.0,29.1207,29.1493,29.0063,29.0063,37194.0
2021-03-05 13:55:00,30.43,30.56,30.41,30.56,21642.0,29.0158,29.1398,28.9968,29.1398,21642.0
2021-03-05 14:00:00,30.56,30.58,30.49,30.51,63076.0,29.1398,29.1589,29.073,29.0921,63076.0
2021-03-05 14:05:00,30.5,30.52,30.45,30.46,22462.0,29.0826,29.1017,29.0349,29.0444,22462.0
2021-03-05 14:10:00,30.47,30.5,30.41,30.49,29792.0,29.054,29.0826,28.9968,29.073,29792.0
2021-03-05 14:15:00,30.51,30.55,30.42,30.43,39236.0,29.0921,29.1303,29.0063,29.0158,39236.0
2021-03-05 14:20:00,30.43,30.47,30.41,30.47,49230.0,29.0158,29.054,28.9968,29.054,49230.0
2021-03-05 14:25:00,30.47,30.52,30.47,30.52,75956.0,29.054,29.1017,29.054,29.1017,75956.0
2021-03-05 14:30:00,30.52,30.58,30.51,30.57,80986.0,29.1017,29.1589,29.0921,29.1493,80986.0
2021-03-05 14:35:00,30.57,30.61,30.55,30.55,61618.0,29.1493,29.1875,29.1303,29.1303,61618.0
2021-03-05 14:40:00,30.55,30.56,30.47,30.49,53698.0,29.1303,29.1398,29.054,29.073,53698.0
2021-03-05 14:45:00,30.5,30.57,30.49,30.55,38936.0,29.0826,29.1493,29.073,29.1303,38936.0
2021-03-05 14:50:00,30.56,30.57,30.54,30.57,36176.0,29.1398,29.1493,29.1207,29.1493,36176.0
2021-03-05 14:55:00,30.58,30.63,30.57,30.59,90372.0,29.1589,29.2065,29.1493,29.1684,90372.0
2021-03-05 15:00:00,30.59,30.64,30.59,30.63,78114.0,29.1684,29.2161,29.1684,29.2065,78114.0
2021-03-05 15:05:00,30.63,30.7,30.63,30.67,91262.0,29.2065,29.2733,29.2065,29.2447,91262.0
2021-03-05 15:10:00,30.67,30.68,30.61,30.63,47486.0,29.2447,29.2542,29.1875,29.2065,47486.0
2021-03-05 15:15:00,30.63,30.71,30.63,30.68,44386.0,29.2065,29.2828,29.2065,29.2542,44386.0
2021-03-05 15:20:00,30.67,30.73,30.67,30.72,38368.0,29.2447,29.3019,29.2447,29.2924,38368.0
2021-03-05 15:25:00,30.71,30.76,30.7,30.75,50162.0,29.2828,29.3305,29.2733,29.321,50162.0
2021-03-05 15:30:00,30.76,30.79,30.73,30.78,71410.0,29.3305,29.3591,29.3019,29.3496,71410.0
2021-03-05 15:35:00,30.79,30.9,30.78,30.9,57068.0,29.3591,29.464,29.3496,29.464,57068.0
2021-03-05 15:40:00,30.9,30.9,30.83,30.89,69606.0,29.464,29.464,29.3972,29.4545,69606.0
2021-03-05 15:45:00,30.88,30.93,30.82,30.91,83284.0,29.4449,29.4926,29.3877,29.4735,83284.0
2021-03-05 15:50:00,30.91,30.95,30.89,30.9,154716.0,29.4735,29.5117,29.4545,29.464,154716.0
2021-03-05 15:55:00,30.9,30.92,30.77,30.79,425756.0,29.464,29.4831,29.34,29.3591,425756.0
2021-03-08 09:30:00,30.8,30.84,30.43,30.46,125726.0,29.3686,29.4068,29.0158,29.0444,125726.0
2021-03-08 09:35:00,30.46,30.6,30.34,30.58,58270.0,29.0444,29.1779,28.93,29.1589,58270.0
2021-03-08 09:40:00,30.59,30.81,30.59,30.8,77666.0,29.1684,29.3782,29.1684,29.3686,77666.0
2021-03-08 09:45:00,30.82,30.82,30.55,30.55,60524.0,29.3877,29.3877,29.1303,29.1303,60524.0
2021-03-08 09:50:00,30.59,30.66,30.41,30.64,56002.0,29.1684,29.2351,28.9968,29.2161,56002.0
2021-03-08 09:55:00,30.66,30.71,30.53,30.58,29710.0,29.2351,29.2828,29.1112,29.1589,29710.0
2021-03-08 10:00:00,30.61,30.74,30.61,30.7,53962.0,29.1875,29.3114,29.1875,29.2733,53962.0
2021-03-08 10:05:00,30.73,30.91,30.73,30.91,48388.0,29.3019,29.4735,29.3019,29.4735,48388.0
2021-03-08 10:10:00,30.93,30.93,30.77,30.84,37414.0,29.4926,29.4926,29.34,29.4068,37414.0
2021-03-08 10:15:00,30.84,30.96,30.84,30.96,118310.0,29.4068,29.5212,29.4068,29.5212,118310.0
2021-03-08 10:20:00,30.97,31.0,30.91,30.92,80226.0,29.5307,29.5593,29.4735,29.4831,80226.0
2021-03-08 10:25:00,30.93,31.08,30.93,31.08,41414.0,29.4926,29.6356,29.4926,29.6356,41414.0
2021-03-08 10:30:00,31.09,31.13,31.06,31.08,41630.0,29.6452,29.6833,29.6166,29.6356,41630.0
2021-03-08 10:35:00,31.07,31.07,30.87,30.88,41926.0,29.6261,29.6261,29.4354,29.4449,41926.0
2021-03-08 10:40:00,30.89,30.94,30.86,30.9,41754.0,29.4545,29.5021,29.4258,29.464,41754.0
2021-03-08 10:45:00,30.91,30.97,30.91,30.93,32482.0,29.4735,29.5307,29.4735,29.4926,32482.0
2021-03-08 10:50:00,30.93,31.03,30.93,31.0,21990.0,29.4926,29.5879,29.4926,29.5593,21990.0
2021-03-08 10:55:00,30.99,31.05,30.98,31.01,39872.0,29.5498,29.607,29.5403,29.5689,39872.0
2021-03-08 11:00:00,31.03,31.09,31.0,31.0,34430.0,29.5879,29.6452,29.5593,29.5593,34430.0
2021-03-08 11:05:00,31.0,31.09,31.0,31.08,18954.0,29.5593,29.6452,29.5593,29.6356,18954.0
2021-03-08 11:10:00,31.06,31.09,31.03,31.09,93170.0,29.6166,29.6452,29.5879,29.6452,93170.0
2021-03-08 11:15:00,31.08,31.17,31.05,31.16,63580.0,29.6356,29.7214,29.607,29.7119,63580.0
2021-03-08 11:20:00,31.18,31.22,31.13,31.16,35032.0,29.731,29.7691,29.6833,29.7119,35032.0
2021-03-08 11:25:00,31.15,31.17,31.1,31.15,29302.0,29.7024,29.7214,29.6547,29.7024,29302.0
2021-03-08 11:30:00,31.15,31.16,31.04,31.06,59358.0,29.7024,29.7119,29.5975,29.6166,59358.0
2021-03-08 11:35:00,31.04,31.04,30.93,30.99,35942.0,29.5975,29.5975,29.4926,29.5498,35942.0
2021-03-08 11:40:00,30.98,31.03,30.9,30.9,25484.0,29.5403,29.5879,29.464,29.464,25484.0
2021-03-08 11:45:00,30.89,30.96,30.86,30.96,27550.0,29.4545,29.5212,29.4258,29.5212,27550.0
2021-03-08 11:50:00,30.93,30.95,30.88,30.9,31352.0,29.4926,29.5117,29.4449,29.464,31352.0
2021-03-08 11:55:00,30.88,30.93,30.86,30.86,23980.0,29.4449,29.4926,29.4258,29.4258,23980.0
2021-03-08 12:00:00,30.86,30.93,30.84,30.84,20658.0,29.4258,29.4926,29.4068,29.4068,20658.0
2021-03-08 12:05:00,30.85,30.9,30.83,30.86,41358.0,29.4163,29.464,29.3972,29.4258,41358.0
2021-03-08 12:10:00,30.86,30.91,30.83,30.85,43700.0,29.4258,29.4735,29.3972,29.4163,43700.0
2021-03-08 12:15:00,30.86,30.93,30.83,30.88,37922.0,29.4258,29.4926,29.3972,29.4449,37922.0
2021-03-08 12:20:00,30.88,31.03,30.88,31.03,20264.0,29.4449,29.5879,29.4449,29.5879,20264.0
2021-03-08 12:25:00,31.03,31.05,31.0,31.05,21296.0,29.5879,29.607,29.5593,29.607,21296.0
2021-03-08 12:30:00,31.05,31.06,31.02,31.06,16850.0,29.607,29.6166,29.5784,29.6166,16850.0
2021-03-08 12:35:00,31.07,31.13,31.06,31.11,35658.0,29.6261,29.6833,29.6166,29.6642,35658.0
2021-03-08 12:40:00,31.09,31.16,31.09,31.16,53330.0,29.6452,29.7119,29.6452,29.7119,53330.0
2021-03-08 12:45:00,31.16,31.25,31.15,31.25,63576.0,29.7119,29.7977,29.7024,29.7977,63576.0
2021-03-08 12:50:00,31.25,31.28,31.25,31.25,76080.0,29.7977,29.8263,29.7977,29.7977,76080.0
2021-03-08 12:55:00,31.25,31.26,31.16,31.17,102384.0,29.7977,29.8073,29.7119,29.7214,102384.0
2021-03-08 13:00:00,31.17,31.19,31.15,31.19,27790.0,29.7214,29.7405,29.7024,29.7405,27790.0
2021-03-08 13:05:00,31.2,31.22,31.16,31.17,30706.0,29.75,29.7691,29.7119,29.7214,30706.0
2021-03-08 13:10:00,31.17,31.18,31.11,31.13,39700.0,29.7214,29.731,29.6642,29.6833,39700.0
2021-03-08 13:15:00,31.13,31.16,31.13,31.14,21250.0,29.6833,29.7119,29.6833,29.6928,21250.0
2021-03-08 13:20:00,31.13,31.13,31.09,31.12,16842.0,29.6833,29.6833,29.6452,29.6738,16842.0
2021-03-08 13:25:00,31.11,31.14,31.09,31.11,26672.0,29.6642,29.6928,29.6452,29.6642,26672.0
2021-03-08 13:30:00,31.11,31.13,31.06,31.07,18198.0,29.6642,29.6833,29.6166,29.6261,18198.0
2021-03-08 13:35:00,31.06,31.08,31.02,31.03,20768.0,29.6166,29.6356,29.5784,29.5879,20768.0
2021-03-08 13:40:00,31.04,31.04,30.99,31.0,19180.0,29.5975,29.5975,29.5498,29.5593,19180.0
2021-03-08 13:45:00,30.99,31.0,30.95,30.99,52340.0,29.5498,29.5593,29.5117,29.5498,52340.0
2021-03-08 13:50:00,30.99,30.99,30.86,30.91,84166.0,29.5498,29.5498,29.4258,29.4735,84166.0
2021-03-08 13:55:00,30.91,30.91,30.8,30.81,24910.0,29.4735,29.4735,29.3686,29.3782,24910.0
2021-03-08 14:00:00,30.82,30.91,30.82,30.9,45506.0,29.3877,29.4735,29.3877,29.464,45506.0
2021-03-08 14:05:00,30.89,31.08,30.89,31.03,59210.0,29.4545,29.6356,29.4545,29.5879,59210.0
2021-03-08 14:10:00,31.01,31.04,30.99,31.0,29210.0,29.5689,29.5975,29.5498,29.5593,29210.0
2021-03-08 14:15:00,31.0,31.04,30.97,30.99,29930.0,29.5593,29.5975,29.5307,29.5498,29930.0
2021-03-08 14:20:00,30.99,31.03,30.99,31.02,26940.0,29.5498,29.5879,29.5498,29.5784,26940.0
2021-03-08 14:25:00,31.01,31.08,31.0,31.01,59426.0,29.5689,29.6356,29.5593,29.5689,59426.0
2021-03-08 14:30:00,31.01,31.07,31.0,31.0,26562.0,29.5689,29.6261,29.5593,29.5593,26562.0
2021-03-08 14:35:00,31.0,31.03,30.96,30.97,27114.0,29.5593,29.5879,29.5212,29.5307,27114.0
2021-03-08 14:40:00,30.97,31.0,30.91,30.91,31886.0,29.5307,29.5593,29.4735,29.4735,31886.0
2021-03-08 14:45:00,30.91,30.92,30.85,30.86,33842.0,29.4735,29.4831,29.4163,29.4258,33842.0
2021-03-08 14:50:00,30.86,30.95,30.84,30.93,57156.0,29.4258,29.5117,29.4068,29.4926,57156.0
2021-03-08 14:55:00,30.93,30.95,30.91,30.93,25556.0,29.4926,29.5117,29.4735,29.4926,25556.0
2021-03-08 15:00:00,30.93,30.93,30.75,30.76,111936.0,29.4926,29.4926,29.321,29.3305,111936.0
2021-03-08 15:05:00,30.76,30.79,30.74,30.78,36310.0,29.3305,29.3591,29.3114,29.3496,36310.0
2021-03-08 15:10:00,30.78,30.82,30.77,30.82,30958.0,29.3496,29.3877,29.34,29.3877,30958.0
2021-03-08 15:15:00,30.82,30.84,30.7,30.7,32210.0,29.3877,29.4068,29.2733,29.2733,32210.0
2021-03-08 15:20:00,30.71,30.72,30.66,30.7,43184.0,29.2828,29.2924,29.2351,29.2733,43184.0
2021-03-08 15:25:00,30.72,30.79,30.71,30.76,44672.0,29.2924,29.3591,29.2828,29.3305,44672.0
2021-03-08 15:30:00,30.76,30.84,30.74,30.81,52496.0,29.3305,29.4068,29.3114,29.3782,52496.0
2021-03-08 15:35:00,30.82,30.84,30.81,30.81,52518.0,29.3877,29.4068,29.3782,29.3782,52518.0
2021-03-08 15:40:00,30.81,30.83,30.79,30.8,57362.0,29.3782,29.3972,29.3591,29.3686,57362.0
2021-03-08 15:45:00,30.8,30.83,30.7,30.77,116292.0,29.3686,29.3972,29.2733,29.34,116292.0
2021-03-08 15:50:00,30.78,30.83,30.75,30.79,192580.0,29.3496,29.3972,29.321,29.3591,192580.0
2021-03-08 15:55:00,30.78,30.78,30.65,30.67,315878.0,29.3496,29.3496,29.2256,29.2447,315878.0
2021-03-09 09:30:00,31.11,31.18,31.03,31.16,79932.0,29.6642,29.731,29.5879,29.7119,79932.0
2021-03-09 09:35:00,31.16,31.23,31.11,31.21,45970.0,29.7119,29.7787,29.6642,29.7596,45970.0
2021-03-09 09:40:00,31.2,31.22,31.1,31.14,100262.0,29.75,29.7691,29.6547,29.6928,100262.0
2021-03-09 09:45:00,31.17,31.2,31.07,31.09,24276.0,29.7214,29.75,29.6261,29.6452,24276.0
2021-03-09 09:50:00,31.1,31.1,31.05,31.06,13060.0,29.6547,29.6547,29.607,29.6166,13060.0
2021-03-09 09:55:00,31.08,31.2,31.08,31.18,30860.0,29.6356,29.75,29.6356,29.731,30860.0
2021-03-09 10:00:00,31.2,31.25,31.17,31.2,29922.0,29.75,29.7977,29.7214,29.75,29922.0
2021-03-09 10:05:00,31.2,31.24,31.19,31.22,26252.0,29.75,29.7882,29.7405,29.7691,26252.0
2021-03-09 10:10:00,31.21,31.25,31.2,31.22,14498.0,29.7596,29.7977,29.75,29.7691,14498.0
2021-03-09 10:15:00,31.22,31.31,31.21,31.28,50054.0,29.7691,29.8549,29.7596,29.8263,50054.0
2021-03-09 10:20:00,31.27,31.32,31.22,31.26,47842.0,29.8168,29.8645,29.7691,29.8073,47842.0
2021-03-09 10:25:00,31.27,31.31,31.25,31.3,53026.0,29.8168,29.8549,29.7977,29.8454,53026.0
2021-03-09 10:30:00,31.29,31.32,31.25,31.28,24668.0,29.8359,29.8645,29.7977,29.8263,24668.0
2021-03-09 10:35:00,31.28,31.31,31.25,31.31,16928.0,29.8263,29.8549,29.7977,29.8549,16928.0
2021-03-09 10:40:00,31.29,31.35,31.29,31.32,29144.0,29.8359,29.8931,29.8359,29.8645,29144.0
2021-03-09 10:45:00,31.32,31.35,31.32,31.35,29008.0,29.8645,29.8931,29.8645,29.8931,29008.0
2021-03-09 10:50:00,31.34,31.36,31.29,31.29,36184.0,29.8835,29.9026,29.8359,29.8359,36184.0
2021-03-09 10:55:00,31.29,31.32,31.28,31.3,24554.0,29.8359,29.8645,29.8263,29.8454,24554.0
2021-03-09 11:00:00,31.29,31.37,31.28,31.36,58776.0,29.8359,29.9121,29.8263,29.9026,58776.0
2021-03-09 11:05:00,31.37,31.42,31.37,31.42,28672.0,29.9121,29.9598,29.9121,29.9598,28672.0
2021-03-09 11:10:00,31.42,31.46,31.41,31.46,53430.0,29.9598,29.998,29.9503,29.998,53430.0
2021-03-09 11:15:00,31.46,31.47,31.41,31.42,65022.0,29.998,30.0075,29.9503,29.9598,65022.0
2021-03-09 11:20:00,31.42,31.42,31.36,31.39,35040.0,29.9598,29.9598,29.9026,29.9312,35040.0
2021-03-09 11:25:00,31.39,31.41,31.31,31.32,39670.0,29.9312,29.9503,29.8549,29.8645,39670.0
2021-03-09 11:30:00,31.32,31.36,31.32,31.36,51944.0,29.8645,29.9026,29.8645,29.9026,51944.0
2021-03-09 11:35:00,31.35,31.35,31.25,31.25,19860.0,29.8931,29.8931,29.7977,29.7977,19860.0
2021-03-09 11:40:00,31.25,31.28,31.24,31.28,28734.0,29.7977,29.8263,29.7882,29.8263,28734.0
2021-03-09 11:45:00,31.27,31.28,31.19,31.2,14084.0,29.8168,29.8263,29.7405,29.75,14084.0
2021-03-09 11:50:00,31.2,31.23,31.18,31.23,87902.0,29.75,29.7787,29.731,29.7787,87902.0
2021-03-09 11:55:00,31.24,31.29,31.24,31.25,21124.0,29.7882,29.8359,29.7882,29.7977,21124.0
2021-03-09 12:00:00,31.27,31.27,31.24,31.24,20404.0,29.8168,29.8168,29.7882,29.7882,20404.0
2021-03-09 12:05:00,31.24,31.3,31.24,31.28,24816.0,29.7882,29.8454,29.7882,29.8263,24816.0
2021-03-09 12:10:00,31.28,31.31,31.27,31.31,44988.0,29.8263,29.8549,29.8168,29.8549,44988.0
2021-03-09 12:15:00,31.31,31.34,31.31,31.31,24110.0,29.8549,29.8835,29.8549,29.8549,24110.0
2021-03-09 12:20:00,31.31,31.31,31.28,31.28,30046.0,29.8549,29.8549,29.8263,29.8263,30046.0
2021-03-09 12:25:00,31.28,31.29,31.25,31.28,20368.0,29.8263,29.8359,29.7977,29.8263,20368.0
2021-03-09 12:30:00,31.28,31.39,31.28,31.39,55580.0,29.8263,29.9312,29.8263,29.9312,55580.0
2021-03-09 12:35:00,31.39,31.4,31.35,31.36,29652.0,29.9312,29.9408,29.8931,29.9026,29652.0
2021-03-09 12:40:00,31.34,31.35,31.31,31.32,18794.0,29.8835,29.8931,29.8549,29.8645,18794.0
2021-03-09 12:45:00,31.32,31.32,31.25,31.25,16238.0,29.8645,29.8645,29.7977,29.7977,16238.0
2021-03-09 12:50:00,31.25,31.25,31.18,31.22,31024.0,29.7977,29.7977,29.731,29.7691,31024.0
2021-03-09 12:55:00,31.22,31.22,31.15,31.18,85992.0,29.7691,29.7691,29.7024,29.731,85992.0
2021-03-09 13:00:00,31.19,31.25,31.19,31.22,28464.0,29.7405,29.7977,29.7405,29.7691,28464.0
2021-03-09 13:05:00,31.22,31.23,31.18,31.22,16880.0,29.7691,29.7787,29.731,29.7691,16880.0
2021-03-09 13:10:00,31.22,31.23,31.18,31.21,30970.0,29.7691,29.7787,29.731,29.7596,30970.0
2021-03-09 13:15:00,31.21,31.21,31.17,31.17,11716.0,29.7596,29.7596,29.7214,29.7214,11716.0
2021-03-09 13:20:00,31.16,31.17,31.14,31.17,27302.0,29.7119,29.7214,29.6928,29.7214,27302.0
2021-03-09 13:25:00,31.17,31.21,31.17,31.21,20232.0,29.7214,29.7596,29.7214,29.7596,20232.0
2021-03-09 13:30:00,31.21,31.21,31.16,31.16,57000.0,29.7596,29.7596,29.7119,29.7119,57000.0
2021-03-09 13:35:00,31.16,31.24,31.12,31.24,68262.0,29.7119,29.7882,29.6738,29.7882,68262.0
2021-03-09 13:40:00,31.24,31.25,31.22,31.22,20822.0,29.7882,29.7977,29.7691,29.7691,20822.0
2021-03-09 13:45:00,31.22,31.25,31.21,31.25,20652.0,29.7691,29.7977,29.7596,29.7977,20652.0
2021-03-09 13:50:00,31.25,31.27,31.25,31.27,18198.0,29.7977,29.8168,29.7977,29.8168,18198.0
2021-03-09 13:55:00,31.27,31.29,31.25,31.25,33834.0,29.8168,29.8359,29.7977,29.7977,33834.0
2021-03-09 14:00:00,31.27,31.31,31.27,31.31,23702.0,29.8168,29.8549,29.8168,29.8549,23702.0
2021-03-09 14:05:00,31.31,31.31,31.29,31.3,20012.0,29.8549,29.8549,29.8359,29.8454,20012.0
2021-03-09 14:10:00,31.31,31.35,31.3,31.34,25476.0,29.8549,29.8931,29.8454,29.8835,25476.0
2021-03-09 14:15:00,31.33,31.33,31.24,31.24,33266.0,29.874,29.874,29.7882,29.7882,33266.0
2021-03-09 14:20:00,31.24,31.24,31.2,31.21,20312.0,29.7882,29.7882,29.75,29.7596,20312.0
2021-03-09 14:25:00,31.2,31.23,31.2,31.22,31580.0,29.75,29.7787,29.75,29.7691,31580.0
2021-03-09 14:30:00,31.22,31.27,31.22,31.27,18002.0,29.7691,29.8168,29.7691,29.8168,18002.0
2021-03-09 14:35:00,31.27,31.29,31.27,31.28,20446.0,29.8168,29.8359,29.8168,29.8263,20446.0
2021-03-09 14:40:00,31.28,31.31,31.28,31.28,23980.0,29.8263,29.8549,29.8263,29.8263,23980.0
2021-03-09 14:45:00,31.28,31.28,31.24,31.27,60278.0,29.8263,29.8263,29.7882,29.8168,60278.0
2021-03-09 14:50:00,31.27,31.28,31.23,31.24,18428.0,29.8168,29.8263,29.7787,29.7882,18428.0
2021-03-09 14:55:00,31.24,31.27,31.22,31.27,22882.0,29.7882,29.8168,29.7691,29.8168,22882.0
2021-03-09 15:00:00,31.27,31.31,31.26,31.31,18654.0,29.8168,29.8549,29.8073,29.8549,18654.0
2021-03-09 15:05:00,31.31,31.33,31.29,31.29,23576.0,29.8549,29.874,29.8359,29.8359,23576.0
2021-03-09 15:10:00,31.29,31.31,31.28,31.29,33630.0,29.8359,29.8549,29.8263,29.8359,33630.0
2021-03-09 15:15:00,31.29,31.3,31.27,31.29,39046.0,29.8359,29.8454,29.8168,29.8359,39046.0
2021-03-09 15:20:00,31.29,31.29,31.24,31.25,40852.0,29.8359,29.8359,29.7882,29.7977,40852.0
2021-03-09 15:25:00,31.25,31.25,31.24,31.24,37816.0,29.7977,29.7977,29.7882,29.7882,37816.0
2021-03-09 15:30:00,31.24,31.25,31.23,31.24,60398.0,29.7882,29.7977,29.7787,29.7882,60398.0
2021-03-09 15:35:00,31.24,31.24,31.18,31.21,66950.0,29.7882,29.7882,29.731,29.7596,66950.0
2021-03-09 15:40:00,31.21,31.22,31.15,31.15,83400.0,29.7596,29.7691,29.7024,29.7024,83400.0
2021-03-09 15:45:00,31.14,31.16,31.12,31.15,105482.0,29.6928,29.7119,29.6738,29.7024,105482.0
2021-03-09 15:50:00,31.15,31.18,31.09,31.18,129608.0,29.7024,29.731,29.6452,29.731,129608.0
2021-03-09 15:55:00,31.17,31.18,31.07,31.1,291542.0,29.7214,29.731,29.6261,29.6547,291542.0
2021-03-10 09:30:00,31.16,31.5,31.03,31.1,233096.0,29.7119,30.0361,29.5879,29.6547,233096.0
2021-03-10 09:35:00,31.09,31.17,31.03,31.16,34290.0,29.6452,29.7214,29.5879,29.7119,34290.0
2021-03-10 09:40:00,31.13,31.2,31.11,31.15,29282.0,29.6833,29.75,29.6642,29.7024,29282.0
2021-03-10 09:45:00,31.17,31.25,31.17,31.24,34928.0,29.7214,29.7977,29.7214,29.7882,34928.0
2021-03-10 09:50:00,31.24,31.28,31.23,31.26,23896.0,29.7882,29.8263,29.7787,29.8073,23896.0
2021-03-10 09:55:00,31.25,31.29,31.24,31.25,30902.0,29.7977,29.8359,29.7882,29.7977,30902.0
2021-03-10 10:00:00,31.24,31.27,31.21,31.23,31316.0,29.7882,29.8168,29.7596,29.7787,31316.0
2021-03-10 10:05:00,31.23,31.27,31.23,31.25,41402.0,29.7787,29.8168,29.7787,29.7977,41402.0
2021-03-10 10:10:00,31.26,31.29,31.25,31.26,39706.0,29.8073,29.8359,29.7977,29.8073,39706.0
2021-03-10 10:15:00,31.26,31.38,31.25,31.37,37368.0,29.8073,29.9217,29.7977,29.9121,37368.0
2021-03-10 10:20:00,31.37,31.38,31.25,31.3,36904.0,29.9121,29.9217,29.7977,29.8454,36904.0
2021-03-10 10:25:00,31.3,31.3,31.22,31.22,26972.0,29.8454,29.8454,29.7691,29.7691,26972.0
2021-03-10 10:30:00,31.22,31.26,31.21,31.25,27118.0,29.7691,29.8073,29.7596,29.7977,27118.0
2021-03-10 10:35:00,31.25,31.28,31.22,31.25,134472.0,29.7977,29.8263,29.7691,29.7977,134472.0
2021-03-10 10:40:00,31.25,31.25,31.2,31.25,72972.0,29.7977,29.7977,29.75,29.7977,72972.0
2021-03-10 10:45:00,31.25,31.31,31.23,31.3,128028.0,29.7977,29.8549,29.7787,29.8454,128028.0
2021-03-10 10:50:00,31.3,31.31,31.25,31.31,48332.0,29.8454,29.8549,29.7977,29.8549,48332.0
2021-03-10 10:55:00,31.31,31.38,31.3,31.38,86318.0,29.8549,29.9217,29.8454,29.9217,86318.0
2021-03-10 11:00:00,31.38,31.43,31.38,31.41,71170.0,29.9217,29.9694,29.9217,29.9503,71170.0
2021-03-10 11:05:00,31.4,31.4,31.28,31.28,45286.0,29.9408,29.9408,29.8263,29.8263,45286.0
2021-03-10 11:10:00,31.28,31.33,31.25,31.31,54106.0,29.8263,29.874,29.7977,29.8549,54106.0
2021-03-10 11:15:00,31.3,31.39,31.29,31.39,77732.0,29.8454,29.9312,29.8359,29.9312,77732.0
2021-03-10 11:20:00,31.39,31.4,31.25,31.26,23150.0,29.9312,29.9408,29.7977,29.8073,23150.0
2021-03-10 11:25:00,31.27,31.31,31.27,31.29,13030.0,29.8168,29.8549,29.8168,29.8359,13030.0
2021-03-10 11:30:00,31.29,31.33,31.28,31.33,20358.0,29.8359,29.874,29.8263,29.874,20358.0
2021-03-10 11:35:00,31.32,31.37,31.31,31.37,13940.0,29.8645,29.9121,29.8549,29.9121,13940.0
2021-03-10 11:40:00,31.36,31.39,31.32,31.32,30132.0,29.9026,29.9312,29.8645,29.8645,30132.0
2021-03-10 11:45:00,31.32,31.41,31.3,31.41,85308.0,29.8645,29.9503,29.8454,29.9503,85308.0
2021-03-10 11:50:00,31.41,31.46,31.41,31.46,115992.0,29.9503,29.998,29.9503,29.998,115992.0
2021-03-10 11:55:00,31.47,31.51,31.47,31.48,31178.0,30.0075,30.0456,30.0075,30.017,31178.0
2021-03-10 12:00:00,31.47,31.48,31.4,31.4,15588.0,30.0075,30.017,29.9408,29.9408,15588.0
2021-03-10 12:05:00,31.41,31.41,31.37,31.37,11262.0,29.9503,29.9503,29.9121,29.9121,11262.0
2021-03-10 12:10:00,31.37,31.39,31.36,31.39,13340.0,29.9121,29.9312,29.9026,29.9312,13340.0
2021-03-10 12:15:00,31.38,31.41,31.38,31.4,12228.0,29.9217,29.9503,29.9217,29.9408,12228.0
2021-03-10 12:20:00,31.39,31.42,31.39,31.42,10430.0,29.9312,29.9598,29.9312,29.9598,10430.0
2021-03-10 12:25:00,31.42,31.42,31.35,31.36,31926.0,29.9598,29.9598,29.8931,29.9026,31926.0
2021-03-10 12:30:00,31.36,31.38,31.31,31.32,15860.0,29.9026,29.9217,29.8549,29.8645,15860.0
2021-03-10 12:35:00,31.32,31.33,31.29,31.3,24420.0,29.8645,29.874,29.8359,29.8454,24420.0
2021-03-10 12:40:00,31.29,31.3,31.25,31.27,21574.0,29.8359,29.8454,29.7977,29.8168,21574.0
2021-03-10 12:45:00,31.27,31.34,31.27,31.3,164772.0,29.8168,29.8835,29.8168,29.8454,164772.0
2021-03-10 12:50:00,31.3,31.31,31.28,31.3,22132.0,29.8454,29.8549,29.8263,29.8454,22132.0
2021-03-10 12:55:00,31.3,31.31,31.28,31.3,13628.0,29.8454,29.8549,29.8263,29.8454,13628.0
2021-03-10 13:00:00,31.3,31.31,31.18,31.25,195626.0,29.8454,29.8549,29.731,29.7977,195626.0
2021-03-10 13:05:00,31.24,31.3,31.22,31.3,18024.0,29.7882,29.8454,29.7691,29.8454,18024.0
2021-03-10 13:10:00,31.29,31.31,31.24,31.25,27150.0,29.8359,29.8549,29.7882,29.7977,27150.0
2021-03-10 13:15:00,31.26,31.27,31.18,31.18,109076.0,29.8073,29.8168,29.731,29.731,109076.0
2021-03-10 13:20:00,31.18,31.21,31.17,31.21,25810.0,29.731,29.7596,29.7214,29.7596,25810.0
2021-03-10 13:25:00,31.2,31.28,31.19,31.28,13134.0,29.75,29.8263,29.7405,29.8263,13134.0
2021-03-10 13:30:00,31.28,31.3,31.22,31.25,66314.0,29.8263,29.8454,29.7691,29.7977,66314.0
2021-03-10 13:35:00,31.25,31.27,31.19,31.2,33696.0,29.7977,29.8168,29.7405,29.75,33696.0
2021-03-10 13:40:00,31.2,31.22,31.18,31.18,47786.0,29.75,29.7691,29.731,29.731,47786.0
2021-03-10 13:45:00,31.18,31.18,31.14,31.18,28564.0,29.731,29.731,29.6928,29.731,28564.0
2021-03-10 13:50:00,31.18,31.23,31.15,31.23,27222.0,29.731,29.7787,29.7024,29.7787,27222.0
2021-03-10 13:55:00,31.23,31.28,31.23,31.27,11046.0,29.7787,29.8263,29.7787,29.8168,11046.0
2021-03-10 14:00:00,31.26,31.28,31.23,31.27,41468.0,29.8073,29.8263,29.7787,29.8168,41468.0
2021-03-10 14:05:00,31.28,31.28,31.26,31.27,39622.0,29.8263,29.8263,29.8073,29.8168,39622.0
2021-03-10 14:10:00,31.28,31.29,31.25,31.25,78912.0,29.8263,29.8359,29.7977,29.7977,78912.0
2021-03-10 14:15:00,31.25,31.31,31.25,31.3,5896.0,29.7977,29.8549,29.7977,29.8454,5896.0
2021-03-10 14:20:00,31.3,31.31,31.25,31.25,34154.0,29.8454,29.8549,29.7977,29.7977,34154.0
2021-03-10 14:25:00,31.25,31.28,31.25,31.25,35318.0,29.7977,29.8263,29.7977,29.7977,35318.0
2021-03-10 14:30:00,31.25,31.28,31.24,31.27,40494.0,29.7977,29.8263,29.7882,29.8168,40494.0
2021-03-10 14:35:00,31.28,31.31,31.27,31.27,64308.0,29.8263,29.8549,29.8168,29.8168,64308.0
2021-03-10 14:40:00,31.27,31.28,31.26,31.27,17650.0,29.8168,29.8263,29.8073,29.8168,17650.0
2021-03-10 14:45:00,31.27,31.46,31.25,31.44,691722.0,29.8168,29.998,29.7977,29.9789,691722.0
2021-03-10 14:50:00,31.44,31.45,31.39,31.39,49278.0,29.9789,29.9884,29.9312,29.9312,49278.0
2021-03-10 14:55:00,31.39,31.4,31.36,31.38,22468.0,29.9312,29.9408,29.9026,29.9217,22468.0
2021-03-10 15:00:00,31.38,31.39,31.3,31.3,24586.0,29.9217,29.9312,29.8454,29.8454,24586.0
2021-03-10 15:05:00,31.29,31.31,31.25,31.25,26076.0,29.8359,29.8549,29.7977,29.7977,26076.0
2021-03-10 15:10:00,31.27,31.3,31.25,31.26,40106.0,29.8168,29.8454,29.7977,29.8073,40106.0
2021-03-10 15:15:00,31.27,31.29,31.24,31.24,46976.0,29.8168,29.8359,29.7882,29.7882,46976.0
2021-03-10 15:20:00,31.25,31.27,31.2,31.2,33374.0,29.7977,29.8168,29.75,29.75,33374.0
2021-03-10 15:25:00,31.2,31.22,31.18,31.18,43270.0,29.75,29.7691,29.731,29.731,43270.0
2021-03-10 15:30:00,31.18,31.18,31.07,31.07,53124.0,29.731,29.731,29.6261,29.6261,53124.0
2021-03-10 15:35:00,31.08,31.15,31.08,31.11,68774.0,29.6356,29.7024,29.6356,29.6642,68774.0
2021-03-10 15:40:00,31.11,31.13,31.09,31.11,66390.0,29.6642,29.6833,29.6452,29.6642,66390.0
2021-03-10 15:45:00,31.11,31.15,31.11,31.12,99952.0,29.6642,29.7024,29.6642,29.6738,99952.0
2021-03-10 15:50:00,31.13,31.13,31.08,31.1,169570.0,29.6833,29.6833,29.6356,29.6547,169570.0
2021-03-10 15:55:00,31.1,31.13,31.03,31.04,339748.0,29.6547,29.6833,29.5879,29.5975,339748.0
2021-03-11 09:30:00,31.56,31.67,31.36,31.52,140538.0,30.0933,30.1982,29.9026,30.0552,140538.0
2021-03-11 09:35:00,31.54,31.65,31.48,31.64,133990.0,30.0742,30.1791,30.017,30.1696,133990.0
2021-03-11 09:40:00,31.65,31.7,31.57,31.57,113400.0,30.1791,30.2268,30.1029,30.1029,113400.0
2021-03-11 09:45:00,31.57,31.6,31.5,31.52,152644.0,30.1029,30.1315,30.0361,30.0552,152644.0
2021-03-11 09:50:00,31.54,31.66,31.52,31.64,62936.0,30.0742,30.1887,30.0552,30.1696,62936.0
2021-03-11 09:55:00,31.64,31.71,31.64,31.68,128138.0,30.1696,30.2363,30.1696,30.2077,128138.0
2021-03-11 10:00:00,31.68,31.8,31.68,31.8,58480.0,30.2077,30.3222,30.2077,30.3222,58480.0
2021-03-11 10:05:00,31.8,31.81,31.72,31.73,47642.0,30.3222,30.3317,30.2459,30.2554,47642.0
2021-03-11 10:10:00,31.73,31.85,31.72,31.78,30756.0,30.2554,30.3698,30.2459,30.3031,30756.0
2021-03-11 10:15:00,31.78,31.78,31.63,31.66,14772.0,30.3031,30.3031,30.1601,30.1887,14772.0
2021-03-11 10:20:00,31.65,31.72,31.64,31.7,30748.0,30.1791,30.2459,30.1696,30.2268,30748.0
2021-03-11 10:25:00,31.71,31.71,31.65,31.71,32992.0,30.2363,30.2363,30.1791,30.2363,32992.0
2021-03-11 10:30:00,31.71,31.72,31.68,31.72,46484.0,30.2363,30.2459,30.2077,30.2459,46484.0
2021-03-11 10:35:00,31.71,31.75,31.7,31.73,25072.0,30.2363,30.2745,30.2268,30.2554,25072.0
2021-03-11 10:40:00,31.73,31.78,31.73,31.77,34964.0,30.2554,30.3031,30.2554,30.2936,34964.0
2021-03-11 10:45:00,31.78,31.79,31.75,31.77,22802.0,30.3031,30.3126,30.2745,30.2936,22802.0
2021-03-11 10:50:00,31.76,31.85,31.75,31.84,41168.0,30.284,30.3698,30.2745,30.3603,41168.0
2021-03-11 10:55:00,31.84,31.85,31.82,31.84,62920.0,30.3603,30.3698,30.3412,30.3603,62920.0
2021-03-11 11:00:00,31.85,31.9,31.84,31.9,24922.0,30.3698,30.4175,30.3603,30.4175,24922.0
2021-03-11 11:05:00,31.89,31.9,31.88,31.88,28722.0,30.408,30.4175,30.3984,30.3984,28722.0
2021-03-11 11:10:00,31.88,31.93,31.86,31.93,18736.0,30.3984,30.4461,30.3794,30.4461,18736.0
2021-03-11 11:15:00,31.95,31.96,31.93,31.95,57648.0,30.4652,30.4747,30.4461,30.4652,57648.0
2021-03-11 11:20:00,31.95,31.95,31.91,31.95,23058.0,30.4652,30.4652,30.4271,30.4652,23058.0
2021-03-11 11:25:00,31.95,31.97,31.88,31.88,29322.0,30.4652,30.4843,30.3984,30.3984,29322.0
2021-03-11 11:30:00,31.88,31.95,31.86,31.93,29640.0,30.3984,30.4652,30.3794,30.4461,29640.0
2021-03-11 11:35:00,31.94,31.95,31.93,31.95,26630.0,30.4557,30.4652,30.4461,30.4652,26630.0
2021-03-11 11:40:00,31.95,31.98,31.93,31.96,60130.0,30.4652,30.4938,30.4461,30.4747,60130.0
2021-03-11 11:45:00,31.96,31.97,31.93,31.96,25398.0,30.4747,30.4843,30.4461,30.4747,25398.0
2021-03-11 11:50:00,31.95,31.97,31.93,31.96,40046.0,30.4652,30.4843,30.4461,30.4747,40046.0
2021-03-11 11:55:00,31.97,31.97,31.85,31.85,27976.0,30.4843,30.4843,30.3698,30.3698,27976.0
2021-03-11 12:00:00,31.85,31.9,31.85,31.89,16812.0,30.3698,30.4175,30.3698,30.408,16812.0
2021-03-11 12:05:00,31.89,31.92,31.88,31.92,15934.0,30.408,30.4366,30.3984,30.4366,15934.0
2021-03-11 12:10:00,31.92,31.93,31.91,31.92,23826.0,30.4366,30.4461,30.4271,30.4366,23826.0
2021-03-11 12:15:00,31.92,31.92,31.89,31.9,13838.0,30.4366,30.4366,30.408,30.4175,13838.0
2021-03-11 12:20:00,31.9,31.9,31.88,31.9,22868.0,30.4175,30.4175,30.3984,30.4175,22868.0
2021-03-11 12:25:00,31.9,31.91,31.89,31.91,17280.0,30.4175,30.4271,30.408,30.4271,17280.0
2021-03-11 12:30:00,31.91,31.93,31.88,31.89,156362.0,30.4271,30.4461,30.3984,30.408,156362.0
2021-03-11 12:35:00,31.88,32.0,31.88,31.96,135572.0,30.3984,30.5129,30.3984,30.4747,135572.0
2021-03-11 12:40:00,31.94,31.95,31.91,31.93,48760.0,30.4557,30.4652,30.4271,30.4461,48760.0
2021-03-11 12:45:00,31.93,31.93,31.89,31.91,37698.0,30.4461,30.4461,30.408,30.4271,37698.0
2021-03-11 12:50:00,31.91,31.92,31.86,31.86,27824.0,30.4271,30.4366,30.3794,30.3794,27824.0
2021-03-11 12:55:00,31.86,31.86,31.85,31.86,33912.0,30.3794,30.3794,30.3698,30.3794,33912.0
2021-03-11 13:00:00,31.86,31.91,31.86,31.9,43946.0,30.3794,30.4271,30.3794,30.4175,43946.0
2021-03-11 13:05:00,31.9,31.93,31.89,31.89,28748.0,30.4175,30.4461,30.408,30.408,28748.0
2021-03-11 13:10:00,31.89,31.91,31.89,31.9,41706.0,30.408,30.4271,30.408,30.4175,41706.0
2021-03-11 13:15:00,31.89,31.91,31.88,31.89,43030.0,30.408,30.4271,30.3984,30.408,43030.0
2021-03-11 13:20:00,31.89,31.89,31.86,31.87,36448.0,30.408,30.408,30.3794,30.3889,36448.0
2021-03-11 13:25:00,31.86,31.88,31.85,31.88,26324.0,30.3794,30.3984,30.3698,30.3984,26324.0
2021-03-11 13:30:00,31.88,31.9,31.86,31.86,41948.0,30.3984,30.4175,30.3794,30.3794,41948.0
2021-03-11 13:35:00,31.86,31.89,31.86,31.89,25130.0,30.3794,30.408,30.3794,30.408,25130.0
2021-03-11 13:40:00,31.89,31.89,31.85,31.85,59196.0,30.408,30.408,30.3698,30.3698,59196.0
2021-03-11 13:45:00,31.86,31.92,31.85,31.92,21450.0,30.3794,30.4366,30.3698,30.4366,21450.0
2021-03-11 13:50:00,31.92,31.92,31.89,31.9,36242.0,30.4366,30.4366,30.408,30.4175,36242.0
2021-03-11 13:55:00,31.9,31.91,31.88,31.89,46316.0,30.4175,30.4271,30.3984,30.408,46316.0
2021-03-11 14:00:00,31.89,31.97,31.89,31.96,54980.0,30.408,30.4843,30.408,30.4747,54980.0
2021-03-11 14:05:00,31.97,31.98,31.95,31.97,37184.0,30.4843,30.4938,30.4652,30.4843,37184.0
2021-03-11 14:10:00,31.97,31.98,31.96,31.97,32804.0,30.4843,30.4938,30.4747,30.4843,32804.0
2021-03-11 14:15:00,31.97,32.02,31.96,32.01,40332.0,30.4843,30.5319,30.4747,30.5224,40332.0
2021-03-11 14:20:00,32.01,32.01,31.95,31.95,46754.0,30.5224,30.5224,30.4652,30.4652,46754.0
2021-03-11 14:25:00,31.95,31.96,31.92,31.93,35432.0,30.4652,30.4747,30.4366,30.4461,35432.0
2021-03-11 14:30:00,31.93,31.96,31.93,31.95,34762.0,30.4461,30.4747,30.4461,30.4652,34762.0
2021-03-11 14:35:00,31.96,31.96,31.92,31.93,57478.0,30.4747,30.4747,30.4366,30.4461,57478.0
2021-03-11 14:40:00,31.93,31.98,31.92,31.95,37594.0,30.4461,30.4938,30.4366,30.4652,37594.0
2021-03-11 14:45:00,31.95,31.95,31.91,31.92,39392.0,30.4652,30.4652,30.4271,30.4366,39392.0
2021-03-11 14:50:00,31.91,31.92,31.87,31.88,30672.0,30.4271,30.4366,30.3889,30.3984,30672.0
2021-03-11 14:55:00,31.89,31.9,31.85,31.89,42730.0,30.408,30.4175,30.3698,30.408,42730.0
2021-03-11 15:00:00,31.89,31.96,31.88,31.95,57542.0,30.408,30.4747,30.3984,30.4652,57542.0
2021-03-11 15:05:00,31.95,31.95,31.92,31.95,66304.0,30.4652,30.4652,30.4366,30.4652,66304.0
2021-03-11 15:10:00,31.94,31.95,31.93,31.94,50912.0,30.4557,30.4652,30.4461,30.4557,50912.0
2021-03-11 15:15:00,31.94,31.95,31.91,31.94,75842.0,30.4557,30.4652,30.4271,30.4557,75842.0
2021-03-11 15:20:00,31.94,32.01,31.93,31.97,98116.0,30.4557,30.5224,30.4461,30.4843,98116.0
2021-03-11 15:25:00,31.97,31.97,31.93,31.93,76754.0,30.4843,30.4843,30.4461,30.4461,76754.0
2021-03-11 15:30:00,31.93,31.93,31.88,31.89,186974.0,30.4461,30.4461,30.3984,30.408,186974.0
2021-03-11 15:35:00,31.89,31.93,31.88,31.93,100836.0,30.408,30.4461,30.3984,30.4461,100836.0
2021-03-11 15:40:00,31.93,31.99,31.93,31.95,173516.0,30.4461,30.5033,30.4461,30.4652,173516.0
2021-03-11 15:45:00,31.94,31.99,31.94,31.98,168302.0,30.4557,30.5033,30.4557,30.4938,168302.0
2021-03-11 15:50:00,31.97,32.01,31.97,32.0,338390.0,30.4843,30.5224,30.4843,30.5129,338390.0
2021-03-11 15:55:00,32.0,32.0,31.95,31.97,318436.0,30.5129,30.5129,30.4652,30.4843,318436.0
2021-03-12 09:30:00,31.74,31.86,31.69,31.86,93998.0,30.265,30.3794,30.2173,30.3794,93998.0
2021-03-12 09:35:00,31.91,31.96,31.81,31.84,54248.0,30.4271,30.4747,30.3317,30.3603,54248.0
2021-03-12 09:40:00,31.8,31.92,31.76,31.9,27598.0,30.3222,30.4366,30.284,30.4175,27598.0
2021-03-12 09:45:00,31.89,31.92,31.84,31.86,109734.0,30.408,30.4366,30.3603,30.3794,109734.0
2021-03-12 09:50:00,31.86,31.96,31.85,31.95,44806.0,30.3794,30.4747,30.3698,30.4652,44806.0
2021-03-12 09:55:00,31.94,31.97,31.9,31.9,17856.0,30.4557,30.4843,30.4175,30.4175,17856.0
2021-03-12 10:00:00,31.89,31.97,31.86,31.96,27678.0,30.408,30.4843,30.3794,30.4747,27678.0
2021-03-12 10:05:00,31.97,32.02,31.95,32.01,44058.0,30.4843,30.5319,30.4652,30.5224,44058.0
2021-03-12 10:10:00,32.01,32.04,31.96,31.98,86908.0,30.5224,30.551,30.4747,30.4938,86908.0
2021-03-12 10:15:00,31.98,31.98,31.86,31.89,51670.0,30.4938,30.4938,30.3794,30.408,51670.0
2021-03-12 10:20:00,31.88,31.92,31.86,31.88,66116.0,30.3984,30.4366,30.3794,30.3984,66116.0
2021-03-12 10:25:00,31.87,31.88,31.81,31.87,40832.0,30.3889,30.3984,30.3317,30.3889,40832.0
2021-03-12 10:30:00,31.86,31.9,31.85,31.88,21166.0,30.3794,30.4175,30.3698,30.3984,21166.0
2021-03-12 10:35:00,31.89,31.95,31.83,31.93,24814.0,30.408,30.4652,30.3508,30.4461,24814.0
2021-03-12 10:40:00,31.93,31.95,31.91,31.93,17824.0,30.4461,30.4652,30.4271,30.4461,17824.0
2021-03-12 10:45:00,31.93,31.97,31.91,31.97,16770.0,30.4461,30.4843,30.4271,30.4843,16770.0
2021-03-12 10:50:00,31.97,31.98,31.88,31.9,29510.0,30.4843,30.4938,30.3984,30.4175,29510.0
2021-03-12 10:55:00,31.91,31.93,31.9,31.93,16000.0,30.4271,30.4461,30.4175,30.4461,16000.0
2021-03-12 11:00:00,31.92,31.96,31.85,31.86,39794.0,30.4366,30.4747,30.3698,30.3794,39794.0
2021-03-12 11:05:00,31.87,31.94,31.87,31.89,29518.0,30.3889,30.4557,30.3889,30.408,29518.0
2021-03-12 11:10:00,31.91,31.92,31.89,31.9,25300.0,30.4271,30.4366,30.408,30.4175,25300.0
2021-03-12 11:15:00,31.9,31.93,31.86,31.88,186114.0,30.4175,30.4461,30.3794,30.3984,186114.0
2021-03-12 11:20:00,31.88,31.93,31.87,31.92,37584.0,30.3984,30.4461,30.3889,30.4366,37584.0
2021-03-12 11:25:00,31.92,31.94,31.92,31.93,19892.0,30.4366,30.4557,30.4366,30.4461,19892.0
2021-03-12 11:30:00,31.94,31.94,31.85,31.85,13468.0,30.4557,30.4557,30.3698,30.3698,13468.0
2021-03-12 11:35:00,31.84,31.88,31.82,31.86,20586.0,30.3603,30.3984,30.3412,30.3794,20586.0
2021-03-12 11:40:00,31.86,31.86,31.85,31.86,15898.0,30.3794,30.3794,30.3698,30.3794,15898.0
2021-03-12 11:45:00,31.86,31.91,31.86,31.9,20116.0,30.3794,30.4271,30.3794,30.4175,20116.0
2021-03-12 11:50:00,31.91,31.93,31.9,31.9,18068.0,30.4271,30.4461,30.4175,30.4175,18068.0
2021-03-12 11:55:00,31.91,31.91,31.88,31.89,15878.0,30.4271,30.4271,30.3984,30.408,15878.0
2021-03-12 12:00:00,31.9,31.91,31.85,31.86,33982.0,30.4175,30.4271,30.3698,30.3794,33982.0
2021-03-12 12:05:00,31.86,31.92,31.86,31.91,16758.0,30.3794,30.4366,30.3794,30.4271,16758.0
2021-03-12 12:10:00,31.91,31.94,31.91,31.93,18982.0,30.4271,30.4557,30.4271,30.4461,18982.0
2021-03-12 12:15:00,31.94,31.96,31.94,31.96,16184.0,30.4557,30.4747,30.4557,30.4747,16184.0
2021-03-12 12:20:00,31.96,31.99,31.95,31.96,18862.0,30.4747,30.5033,30.4652,30.4747,18862.0
2021-03-12 12:25:00,31.95,32.0,31.95,31.99,41066.0,30.4652,30.5129,30.4652,30.5033,41066.0
2021-03-12 12:30:00,31.99,32.04,31.97,32.01,36950.0,30.5033,30.551,30.4843,30.5224,36950.0
2021-03-12 12:35:00,32.01,32.06,32.01,32.06,26420.0,30.5224,30.5701,30.5224,30.5701,26420.0
2021-03-12 12:40:00,32.07,32.08,31.98,32.0,16274.0,30.5796,30.5892,30.4938,30.5129,16274.0
2021-03-12 12:45:00,32.0,32.02,31.99,32.01,13812.0,30.5129,30.5319,30.5033,30.5224,13812.0
2021-03-12 12:50:00,32.01,32.01,31.96,31.98,14744.0,30.5224,30.5224,30.4747,30.4938,14744.0
2021-03-12 12:55:00,31.97,31.99,31.94,31.96,11794.0,30.4843,30.5033,30.4557,30.4747,11794.0
2021-03-12 13:00:00,31.96,31.96,31.92,31.94,12856.0,30.4747,30.4747,30.4366,30.4557,12856.0
2021-03-12 13:05:00,31.95,31.96,31.94,31.96,18612.0,30.4652,30.4747,30.4557,30.4747,18612.0
2021-03-12 13:10:00,31.96,31.99,31.92,31.97,17932.0,30.4747,30.5033,30.4366,30.4843,17932.0
2021-03-12 13:15:00,31.98,31.99,31.96,31.99,16202.0,30.4938,30.5033,30.4747,30.5033,16202.0
2021-03-12 13:20:00,31.98,32.04,31.98,32.02,26652.0,30.4938,30.551,30.4938,30.5319,26652.0
2021-03-12 13:25:00,32.02,32.06,32.02,32.02,40146.0,30.5319,30.5701,30.5319,30.5319,40146.0
2021-03-12 13:30:00,32.03,32.03,32.01,32.02,16198.0,30.5415,30.5415,30.5224,30.5319,16198.0
2021-03-12 13:35:00,32.02,32.02,31.99,32.0,14288.0,30.5319,30.5319,30.5033,30.5129,14288.0
2021-03-12 13:40:00,32.0,32.0,31.97,32.0,24216.0,30.5129,30.5129,30.4843,30.5129,24216.0
2021-03-12 13:45:00,31.99,32.0,31.93,31.93,18646.0,30.5033,30.5129,30.4461,30.4461,18646.0
2021-03-12 13:50:00,31.93,31.97,31.93,31.96,42014.0,30.4461,30.4843,30.4461,30.4747,42014.0
2021-03-12 13:55:00,31.97,31.99,31.97,31.97,41786.0,30.4843,30.5033,30.4843,30.4843,41786.0
2021-03-12 14:00:00,31.97,31.99,31.97,31.98,51756.0,30.4843,30.5033,30.4843,30.4938,51756.0
2021-03-12 14:05:00,31.98,31.99,31.98,31.98,22022.0,30.4938,30.5033,30.4938,30.4938,22022.0
2021-03-12 14:10:00,31.98,31.99,31.92,31.95,85338.0,30.4938,30.5033,30.4366,30.4652,85338.0
2021-03-12 14:15:00,31.95,31.95,31.92,31.93,18062.0,30.4652,30.4652,30.4366,30.4461,18062.0
2021-03-12 14:20:00,31.93,31.94,31.92,31.94,15422.0,30.4461,30.4557,30.4366,30.4557,15422.0
2021-03-12 14:25:00,31.93,31.93,31.91,31.92,19576.0,30.4461,30.4461,30.4271,30.4366,19576.0
2021-03-12 14:30:00,31.92,31.93,31.91,31.93,23196.0,30.4366,30.4461,30.4271,30.4461,23196.0
2021-03-12 14:35:00,31.93,31.96,31.93,31.96,17818.0,30.4461,30.4747,30.4461,30.4747,17818.0
2021-03-12 14:40:00,31.96,32.01,31.95,31.99,24368.0,30.4747,30.5224,30.4652,30.5033,24368.0
2021-03-12 14:45:00,31.99,32.01,31.98,32.0,32670.0,30.5033,30.5224,30.4938,30.5129,32670.0
2021-03-12 14:50:00,32.0,32.04,32.0,32.0,27536.0,30.5129,30.551,30.5129,30.5129,27536.0
2021-03-12 14:55:00,32.0,32.02,32.0,32.02,28012.0,30.5129,30.5319,30.5129,30.5319,28012.0
2021-03-12 15:00:00,32.02,32.02,31.99,32.0,30848.0,30.5319,30.5319,30.5033,30.5129,30848.0
2021-03-12 15:05:00,32.0,32.0,31.98,31.99,34810.0,30.5129,30.5129,30.4938,30.5033,34810.0
2021-03-12 15:10:00,31.99,31.99,31.94,31.94,35516.0,30.5033,30.5033,30.4557,30.4557,35516.0
2021-03-12 15:15:00,31.94,31.96,31.93,31.95,23824.0,30.4557,30.4747,30.4461,30.4652,23824.0
2021-03-12 15:20:00,31.95,31.97,31.93,31.95,28654.0,30.4652,30.4843,30.4461,30.4652,28654.0
2021-03-12 15:25:00,31.95,31.96,31.92,31.95,33564.0,30.4652,30.4747,30.4366,30.4652,33564.0
2021-03-12 15:30:00,31.95,31.98,31.93,31.98,40524.0,30.4652,30.4938,30.4461,30.4938,40524.0
2021-03-12 15:35:00,31.98,32.04,31.97,32.03,45340.0,30.4938,30.551,30.4843,30.5415,45340.0
2021-03-12 15:40:00,32.03,32.05,32.02,32.05,63234.0,30.5415,30.5605,30.5319,30.5605,63234.0
2021-03-12 15:45:00,32.04,32.05,32.02,32.02,86190.0,30.551,30.5605,30.5319,30.5319,86190.0
2021-03-12 15:50:00,32.02,32.02,31.99,32.0,114306.0,30.5319,30.5319,30.5033,30.5129,114306.0
2021-03-12 15:55:00,32.0,32.1,32.0,32.06,331526.0,30.5129,30.6082,30.5129,30.5701,331526.0
2021-03-15 09:30:00,32.05,32.22,32.05,32.17,87060.0,30.5605,30.7226,30.5605,30.675,87060.0
2021-03-15 09:35:00,32.19,32.2,32.12,32.16,34300.0,30.694,30.7036,30.6273,30.6654,34300.0
2021-03-15 09:40:00,32.16,32.3,32.16,32.27,31234.0,30.6654,30.7989,30.6654,30.7703,31234.0
2021-03-15 09:45:00,32.25,32.27,32.2,32.23,41852.0,30.7513,30.7703,30.7036,30.7322,41852.0
2021-03-15 09:50:00,32.22,32.23,32.16,32.18,21208.0,30.7226,30.7322,30.6654,30.6845,21208.0
2021-03-15 09:55:00,32.18,32.24,32.18,32.23,24802.0,30.6845,30.7417,30.6845,30.7322,24802.0
2021-03-15 10:00:00,32.23,32.23,32.19,32.19,32112.0,30.7322,30.7322,30.694,30.694,32112.0
2021-03-15 10:05:00,32.2,32.21,32.15,32.17,47536.0,30.7036,30.7131,30.6559,30.675,47536.0
2021-03-15 10:10:00,32.17,32.3,32.16,32.3,25340.0,30.675,30.7989,30.6654,30.7989,25340.0
2021-03-15 10:15:00,32.29,32.3,32.22,32.26,23974.0,30.7894,30.7989,30.7226,30.7608,23974.0
2021-03-15 10:20:00,32.26,32.38,32.23,32.33,37306.0,30.7608,30.8752,30.7322,30.8275,37306.0
2021-03-15 10:25:00,32.35,32.37,32.3,32.31,23406.0,30.8466,30.8657,30.7989,30.8085,23406.0
2021-03-15 10:30:00,32.32,32.35,32.27,32.32,23826.0,30.818,30.8466,30.7703,30.818,23826.0
2021-03-15 10:35:00,32.33,32.35,32.3,32.31,18620.0,30.8275,30.8466,30.7989,30.8085,18620.0
2021-03-15 10:40:00,32.31,32.32,32.3,32.32,24882.0,30.8085,30.818,30.7989,30.818,24882.0
2021-03-15 10:45:00,32.33,32.33,32.31,32.33,16824.0,30.8275,30.8275,30.8085,30.8275,16824.0
2021-03-15 10:50:00,32.32,32.33,32.23,32.23,32820.0,30.818,30.8275,30.7322,30.7322,32820.0
2021-03-15 10:55:00,32.23,32.3,32.22,32.29,35760.0,30.7322,30.7989,30.7226,30.7894,35760.0
2021-03-15 11:00:00,32.29,32.35,32.27,32.34,20054.0,30.7894,30.8466,30.7703,30.8371,20054.0
2021-03-15 11:05:00,32.34,32.37,32.31,32.32,15008.0,30.8371,30.8657,30.8085,30.818,15008.0
2021-03-15 11:10:00,32.32,32.34,32.3,32.3,17542.0,30.818,30.8371,30.7989,30.7989,17542.0
2021-03-15 11:15:00,32.3,32.32,32.28,32.32,13428.0,30.7989,30.818,30.7799,30.818,13428.0
2021-03-15 11:20:00,32.31,32.31,32.25,32.25,21878.0,30.8085,30.8085,30.7513,30.7513,21878.0
2021-03-15 11:25:00,32.26,32.26,32.2,32.24,42022.0,30.7608,30.7608,30.7036,30.7417,42022.0
2021-03-15 11:30:00,32.24,32.27,32.21,32.25,68690.0,30.7417,30.7703,30.7131,30.7513,68690.0
2021-03-15 11:35:00,32.24,32.27,32.2,32.22,96012.0,30.7417,30.7703,30.7036,30.7226,96012.0
2021-03-15 11:40:00,32.2,32.3,32.2,32.26,28826.0,30.7036,30.7989,30.7036,30.7608,28826.0
2021-03-15 11:45:00,32.25,32.27,32.23,32.24,39728.0,30.7513,30.7703,30.7322,30.7417,39728.0
2021-03-15 11:50:00,32.24,32.31,32.23,32.3,25244.0,30.7417,30.8085,30.7322,30.7989,25244.0
2021-03-15 11:55:00,32.31,32.31,32.27,32.27,15516.0,30.8085,30.8085,30.7703,30.7703,15516.0
2021-03-15 12:00:00,32.27,32.3,32.26,32.27,9884.0,30.7703,30.7989,30.7608,30.7703,9884.0
2021-03-15 12:05:00,32.27,32.32,32.27,32.31,15992.0,30.7703,30.818,30.7703,30.8085,15992.0
2021-03-15 12:10:00,32.32,32.38,32.31,32.34,24136.0,30.818,30.8752,30.8085,30.8371,24136.0
2021-03-15 12:15:00,32.34,32.38,32.32,32.38,20148.0,30.8371,30.8752,30.818,30.8752,20148.0
2021-03-15 12:20:00,32.38,32.43,32.38,32.43,25474.0,30.8752,30.9229,30.8752,30.9229,25474.0
2021-03-15 12:25:00,32.42,32.44,32.38,32.42,36954.0,30.9134,30.9324,30.8752,30.9134,36954.0
2021-03-15 12:30:00,32.41,32.42,32.4,32.4,17978.0,30.9038,30.9134,30.8943,30.8943,17978.0
2021-03-15 12:35:00,32.41,32.44,32.39,32.43,28600.0,30.9038,30.9324,30.8847,30.9229,28600.0
2021-03-15 12:40:00,32.43,32.44,32.42,32.44,31354.0,30.9229,30.9324,30.9134,30.9324,31354.0
2021-03-15 12:45:00,32.44,32.48,32.43,32.47,35960.0,30.9324,30.9706,30.9229,30.961,35960.0
2021-03-15 12:50:00,32.47,32.48,32.44,32.45,21650.0,30.961,30.9706,30.9324,30.942,21650.0
2021-03-15 12:55:00,32.45,32.47,32.43,32.46,19580.0,30.942,30.961,30.9229,30.9515,19580.0
2021-03-15 13:00:00,32.47,32.5,32.47,32.5,18040.0,30.961,30.9896,30.961,30.9896,18040.0
2021-03-15 13:05:00,32.49,32.55,32.49,32.54,51568.0,30.9801,31.0373,30.9801,31.0278,51568.0
2021-03-15 13:10:00,32.54,32.62,32.52,32.62,68828.0,31.0278,31.1041,31.0087,31.1041,68828.0
2021-03-15 13:15:00,32.62,32.67,32.6,32.66,45452.0,31.1041,31.1517,31.085,31.1422,45452.0
2021-03-15 13:20:00,32.65,32.66,32.6,32.61,38248.0,31.1327,31.1422,31.085,31.0945,38248.0
2021-03-15 13:25:00,32.61,32.62,32.6,32.61,23100.0,31.0945,31.1041,31.085,31.0945,23100.0
2021-03-15 13:30:00,32.62,32.62,32.54,32.6,86220.0,31.1041,31.1041,31.0278,31.085,86220.0
2021-03-15 13:35:00,32.6,32.67,32.6,32.67,54964.0,31.085,31.1517,31.085,31.1517,54964.0
2021-03-15 13:40:00,32.67,32.7,32.65,32.66,57426.0,31.1517,31.1803,31.1327,31.1422,57426.0
2021-03-15 13:45:00,32.65,32.68,32.63,32.67,62550.0,31.1327,31.1613,31.1136,31.1517,62550.0
2021-03-15 13:50:00,32.67,32.7,32.65,32.66,72238.0,31.1517,31.1803,31.1327,31.1422,72238.0
2021-03-15 13:55:00,32.67,32.69,32.66,32.67,30812.0,31.1517,31.1708,31.1422,31.1517,30812.0
2021-03-15 14:00:00,32.68,32.71,32.66,32.7,72264.0,31.1613,31.1899,31.1422,31.1803,72264.0
2021-03-15 14:05:00,32.7,32.72,32.64,32.66,26036.0,31.1803,31.1994,31.1231,31.1422,26036.0
2021-03-15 14:10:00,32.67,32.67,32.63,32.67,17200.0,31.1517,31.1517,31.1136,31.1517,17200.0
2021-03-15 14:15:00,32.68,32.7,32.66,32.69,30424.0,31.1613,31.1803,31.1422,31.1708,30424.0
2021-03-15 14:20:00,32.7,32.74,32.68,32.74,21622.0,31.1803,31.2185,31.1613,31.2185,21622.0
2021-03-15 14:25:00,32.74,32.81,32.74,32.81,60536.0,31.2185,31.2852,31.2185,31.2852,60536.0
2021-03-15 14:30:00,32.81,32.83,32.79,32.81,31410.0,31.2852,31.3043,31.2662,31.2852,31410.0
2021-03-15 14:35:00,32.8,32.81,32.76,32.77,19438.0,31.2757,31.2852,31.2376,31.2471,19438.0
2021-03-15 14:40:00,32.76,32.77,32.74,32.77,17624.0,31.2376,31.2471,31.2185,31.2471,17624.0
2021-03-15 14:45:00,32.76,32.77,32.72,32.77,33932.0,31.2376,31.2471,31.1994,31.2471,33932.0
2021-03-15 14:50:00,32.76,32.8,32.76,32.79,35340.0,31.2376,31.2757,31.2376,31.2662,35340.0
2021-03-15 14:55:00,32.8,32.84,32.79,32.8,46546.0,31.2757,31.3138,31.2662,31.2757,46546.0
2021-03-15 15:00:00,32.79,32.84,32.77,32.82,54790.0,31.2662,31.3138,31.2471,31.2948,54790.0
2021-03-15 15:05:00,32.82,32.83,32.8,32.8,39650.0,31.2948,31.3043,31.2757,31.2757,39650.0
2021-03-15 15:10:00,32.8,32.8,32.72,32.75,42216.0,31.2757,31.2757,31.1994,31.228,42216.0
2021-03-15 15:15:00,32.75,32.8,32.74,32.74,82592.0,31.228,31.2757,31.2185,31.2185,82592.0
2021-03-15 15:20:00,32.74,32.77,32.74,32.77,64252.0,31.2185,31.2471,31.2185,31.2471,64252.0
2021-03-15 15:25:00,32.77,32.8,32.77,32.79,70554.0,31.2471,31.2757,31.2471,31.2662,70554.0
2021-03-15 15:30:00,32.8,32.81,32.77,32.79,96790.0,31.2757,31.2852,31.2471,31.2662,96790.0
2021-03-15 15:35:00,32.79,32.84,32.77,32.82,111308.0,31.2662,31.3138,31.2471,31.2948,111308.0
2021-03-15 15:40:00,32.82,32.82,32.8,32.82,41696.0,31.2948,31.2948,31.2757,31.2948,41696.0
2021-03-15 15:45:00,32.81,32.87,32.8,32.87,67554.0,31.2852,31.3424,31.2757,31.3424,67554.0
2021-03-15 15:50:00,32.87,32.89,32.84,32.87,77164.0,31.3424,31.3615,31.3138,31.3424,77164.0
2021-03-15 15:55:00,32.87,32.96,32.87,32.93,284014.0,31.3424,31.4283,31.3424,31.3997,284014.0
2021-03-16 09:30:00,33.11,33.36,32.91,32.92,167138.0,31.5713,31.8097,31.3806,31.3901,167138.0
2021-03-16 09:35:00,32.95,32.96,32.73,32.79,17788.0,31.4187,31.4283,31.2089,31.2662,17788.0
2021-03-16 09:40:00,32.8,32.9,32.76,32.84,30200.0,31.2757,31.371,31.2376,31.3138,30200.0
2021-03-16 09:45:00,32.83,32.85,32.7,32.71,27786.0,31.3043,31.3234,31.1803,31.1899,27786.0
2021-03-16 09:50:00,32.7,32.71,32.58,32.67,66246.0,31.1803,31.1899,31.0659,31.1517,66246.0
2021-03-16 09:55:00,32.68,32.77,32.65,32.73,24156.0,31.1613,31.2471,31.1327,31.2089,24156.0
2021-03-16 10:00:00,32.73,32.74,32.65,32.65,34484.0,31.2089,31.2185,31.1327,31.1327,34484.0
2021-03-16 10:05:00,32.63,32.65,32.57,32.58,32220.0,31.1136,31.1327,31.0564,31.0659,32220.0
2021-03-16 10:10:00,32.57,32.67,32.55,32.65,56234.0,31.0564,31.1517,31.0373,31.1327,56234.0
2021-03-16 10:15:00,32.67,32.73,32.66,32.68,33946.0,31.1517,31.2089,31.1422,31.1613,33946.0
2021-03-16 10:20:00,32.66,32.79,32.66,32.74,36788.0,31.1422,31.2662,31.1422,31.2185,36788.0
2021-03-16 10:25:00,32.75,32.8,32.72,32.79,39550.0,31.228,31.2757,31.1994,31.2662,39550.0
2021-03-16 10:30:00,32.79,32.88,32.76,32.87,34856.0,31.2662,31.352,31.2376,31.3424,34856.0
2021-03-16 10:35:00,32.89,32.93,32.85,32.9,40794.0,31.3615,31.3997,31.3234,31.371,40794.0
2021-03-16 10:40:00,32.9,32.93,32.83,32.84,22724.0,31.371,31.3997,31.3043,31.3138,22724.0
2021-03-16 10:45:00,32.84,32.84,32.71,32.71,24882.0,31.3138,31.3138,31.1899,31.1899,24882.0
2021-03-16 10:50:00,32.71,32.74,32.66,32.66,36882.0,31.1899,31.2185,31.1422,31.1422,36882.0
2021-03-16 10:55:00,32.68,32.68,32.6,32.62,43432.0,31.1613,31.1613,31.085,31.1041,43432.0
2021-03-16 11:00:00,32.6,32.6,32.55,32.56,38840.0,31.085,31.085,31.0373,31.0468,38840.0
2021-03-16 11:05:00,32.56,32.62,32.55,32.56,37404.0,31.0468,31.1041,31.0373,31.0468,37404.0
2021-03-16 11:10:00,32.56,32.63,32.5,32.63,52234.0,31.0468,31.1136,30.9896,31.1136,52234.0
2021-03-16 11:15:00,32.63,32.65,32.6,32.6,24424.0,31.1136,31.1327,31.085,31.085,24424.0
2021-03-16 11:20:00,32.59,32.64,32.59,32.64,29968.0,31.0755,31.1231,31.0755,31.1231,29968.0
2021-03-16 11:25:00,32.65,32.65,32.56,32.57,17456.0,31.1327,31.1327,31.0468,31.0564,17456.0
2021-03-16 11:30:00,32.57,32.59,32.54,32.55,24826.0,31.0564,31.0755,31.0278,31.0373,24826.0
2021-03-16 11:35:00,32.55,32.56,32.52,32.54,30338.0,31.0373,31.0468,31.0087,31.0278,30338.0
2021-03-16 11:40:00,32.52,32.54,32.51,32.51,15744.0,31.0087,31.0278,30.9992,30.9992,15744.0
2021-03-16 11:45:00,32.51,32.54,32.49,32.54,34588.0,30.9992,31.0278,30.9801,31.0278,34588.0
2021-03-16 11:50:00,32.52,32.62,32.52,32.62,24648.0,31.0087,31.1041,31.0087,31.1041,24648.0
2021-03-16 11:55:00,32.61,32.63,32.59,32.63,20484.0,31.0945,31.1136,31.0755,31.1136,20484.0
2021-03-16 12:00:00,32.63,32.7,32.62,32.69,35008.0,31.1136,31.1803,31.1041,31.1708,35008.0
2021-03-16 12:05:00,32.69,32.71,32.67,32.68,13224.0,31.1708,31.1899,31.1517,31.1613,13224.0
2021-03-16 12:10:00,32.67,32.69,32.63,32.64,23062.0,31.1517,31.1708,31.1136,31.1231,23062.0
2021-03-16 12:15:00,32.63,32.66,32.54,32.55,48332.0,31.1136,31.1422,31.0278,31.0373,48332.0
2021-03-16 12:20:00,32.55,32.56,32.52,32.54,13884.0,31.0373,31.0468,31.0087,31.0278,13884.0
2021-03-16 12:25:00,32.53,32.54,32.48,32.5,49478.0,31.0182,31.0278,30.9706,30.9896,49478.0
2021-03-16 12:30:00,32.5,32.6,32.49,32.59,42424.0,30.9896,31.085,30.9801,31.0755,42424.0
2021-03-16 12:35:00,32.6,32.66,32.6,32.66,33482.0,31.085,31.1422,31.085,31.1422,33482.0
2021-03-16 12:40:00,32.66,32.73,32.66,32.72,27902.0,31.1422,31.2089,31.1422,31.1994,27902.0
2021-03-16 12:45:00,32.71,32.72,32.61,32.63,29430.0,31.1899,31.1994,31.0945,31.1136,29430.0
2021-03-16 12:50:00,32.64,32.65,32.63,32.64,10078.0,31.1231,31.1327,31.1136,31.1231,10078.0
2021-03-16 12:55:00,32.64,32.69,32.63,32.67,36188.0,31.1231,31.1708,31.1136,31.1517,36188.0
2021-03-16 13:00:00,32.67,32.74,32.67,32.71,29958.0,31.1517,31.2185,31.1517,31.1899,29958.0
2021-03-16 13:05:00,32.71,32.74,32.7,32.71,10870.0,31.1899,31.2185,31.1803,31.1899,10870.0
2021-03-16 13:10:00,32.73,32.74,32.72,32.73,17914.0,31.2089,31.2185,31.1994,31.2089,17914.0
2021-03-16 13:15:00,32.71,32.72,32.68,32.69,16252.0,31.1899,31.1994,31.1613,31.1708,16252.0
2021-03-16 13:20:00,32.69,32.71,32.68,32.69,22468.0,31.1708,31.1899,31.1613,31.1708,22468.0
2021-03-16 13:25:00,32.68,32.71,32.67,32.67,27188.0,31.1613,31.1899,31.1517,31.1517,27188.0
2021-03-16 13:30:00,32.67,32.67,32.6,32.63,32368.0,31.1517,31.1517,31.085,31.1136,32368.0
2021-03-16 13:35:00,32.63,32.63,32.6,32.6,17464.0,31.1136,31.1136,31.085,31.085,17464.0
2021-03-16 13:40:00,32.59,32.59,32.56,32.56,25862.0,31.0755,31.0755,31.0468,31.0468,25862.0
2021-03-16 13:45:00,32.56,32.62,32.55,32.62,34806.0,31.0468,31.1041,31.0373,31.1041,34806.0
2021-03-16 13:50:00,32.61,32.63,32.6,32.6,15548.0,31.0945,31.1136,31.085,31.085,15548.0
2021-03-16 13:55:00,32.6,32.62,32.57,32.57,19274.0,31.085,31.1041,31.0564,31.0564,19274.0
2021-03-16 14:00:00,32.57,32.59,32.54,32.58,34998.0,31.0564,31.0755,31.0278,31.0659,34998.0
2021-03-16 14:05:00,32.58,32.6,32.53,32.54,20978.0,31.0659,31.085,31.0182,31.0278,20978.0
2021-03-16 14:10:00,32.54,32.56,32.52,32.55,24874.0,31.0278,31.0468,31.0087,31.0373,24874.0
2021-03-16 14:15:00,32.54,32.56,32.52,32.52,22858.0,31.0278,31.0468,31.0087,31.0087,22858.0
2021-03-16 14:20:00,32.53,32.55,32.49,32.51,83338.0,31.0182,31.0373,30.9801,30.9992,83338.0
2021-03-16 14:25:00,32.51,32.51,32.47,32.5,328734.0,30.9992,30.9992,30.961,30.9896,328734.0
2021-03-16 14:30:00,32.5,32.54,32.49,32.52,60174.0,30.9896,31.0278,30.9801,31.0087,60174.0
2021-03-16 14:35:00,32.52,32.52,32.44,32.45,57270.0,31.0087,31.0087,30.9324,30.942,57270.0
2021-03-16 14:40:00,32.47,32.5,32.45,32.49,49056.0,30.961,30.9896,30.942,30.9801,49056.0
2021-03-16 14:45:00,32.49,32.61,32.49,32.6,39614.0,30.9801,31.0945,30.9801,31.085,39614.0
2021-03-16 14:50:00,32.62,32.67,32.6,32.67,46938.0,31.1041,31.1517,31.085,31.1517,46938.0
2021-03-16 14:55:00,32.67,32.71,32.66,32.7,34136.0,31.1517,31.1899,31.1422,31.1803,34136.0
2021-03-16 15:00:00,32.7,32.71,32.63,32.69,55100.0,31.1803,31.1899,31.1136,31.1708,55100.0
2021-03-16 15:05:00,32.69,32.72,32.69,32.7,41744.0,31.1708,31.1994,31.1708,31.1803,41744.0
2021-03-16 15:10:00,32.71,32.76,32.71,32.74,54948.0,31.1899,31.2376,31.1899,31.2185,54948.0
2021-03-16 15:15:00,32.74,32.77,32.72,32.76,44838.0,31.2185,31.2471,31.1994,31.2376,44838.0
2021-03-16 15:20:00,32.76,32.76,32.71,32.74,39734.0,31.2376,31.2376,31.1899,31.2185,39734.0
2021-03-16 15:25:00,32.75,32.77,32.72,32.74,51420.0,31.228,31.2471,31.1994,31.2185,51420.0
2021-03-16 15:30:00,32.74,32.83,32.72,32.81,58266.0,31.2185,31.3043,31.1994,31.2852,58266.0
2021-03-16 15:35:00,32.81,32.84,32.77,32.79,57794.0,31.2852,31.3138,31.2471,31.2662,57794.0
2021-03-16 15:40:00,32.79,32.8,32.72,32.73,46532.0,31.2662,31.2757,31.1994,31.2089,46532.0
2021-03-16 15:45:00,32.73,32.76,32.72,32.73,60764.0,31.2089,31.2376,31.1994,31.2089,60764.0
2021-03-16 15:50:00,32.74,32.76,32.71,32.71,92234.0,31.2185,31.2376,31.1899,31.1899,92234.0
2021-03-16 15:55:00,32.71,32.71,32.63,32.66,230770.0,31.1899,31.1899,31.1136,31.1422,230770.0
2021-03-17 09:30:00,32.47,32.52,32.33,32.46,82072.0,30.961,31.0087,30.8275,30.9515,82072.0
2021-03-17 09:35:00,32.47,32.47,32.34,32.38,32684.0,30.961,30.961,30.8371,30.8752,32684.0
2021-03-17 09:40:00,32.38,32.55,32.34,32.55,28930.0,30.8752,31.0373,30.8371,31.0373,28930.0
2021-03-17 09:45:00,32.54,32.59,32.46,32.46,15836.0,31.0278,31.0755,30.9515,30.9515,15836.0
2021-03-17 09:50:00,32.47,32.49,32.38,32.49,53550.0,30.961,30.9801,30.8752,30.9801,53550.0
2021-03-17 09:55:00,32.49,32.52,32.43,32.52,18590.0,30.9801,31.0087,30.9229,31.0087,18590.0
2021-03-17 10:00:00,32.52,32.54,32.49,32.51,13344.0,31.0087,31.0278,30.9801,30.9992,13344.0
2021-03-17 10:05:00,32.49,32.54,32.43,32.52,17012.0,30.9801,31.0278,30.9229,31.0087,17012.0
2021-03-17 10:10:00,32.52,32.57,32.52,32.52,13108.0,31.0087,31.0564,31.0087,31.0087,13108.0
2021-03-17 10:15:00,32.53,32.61,32.52,32.59,24222.0,31.0182,31.0945,31.0087,31.0755,24222.0
2021-03-17 10:20:00,32.59,32.6,32.49,32.57,12718.0,31.0755,31.085,30.9801,31.0564,12718.0
2021-03-17 10:25:00,32.58,32.63,32.58,32.62,16380.0,31.0659,31.1136,31.0659,31.1041,16380.0
2021-03-17 10:30:00,32.6,32.6,32.51,32.51,22180.0,31.085,31.085,30.9992,30.9992,22180.0
2021-03-17 10:35:00,32.52,32.54,32.49,32.49,43476.0,31.0087,31.0278,30.9801,30.9801,43476.0
2021-03-17 10:40:00,32.49,32.52,32.47,32.5,63188.0,30.9801,31.0087,30.961,30.9896,63188.0
2021-03-17 10:45:00,32.5,32.52,32.49,32.49,16084.0,30.9896,31.0087,30.9801,30.9801,16084.0
2021-03-17 10:50:00,32.49,32.51,32.48,32.51,29792.0,30.9801,30.9992,30.9706,30.9992,29792.0
2021-03-17 10:55:00,32.52,32.52,32.49,32.51,20592.0,31.0087,31.0087,30.9801,30.9992,20592.0
2021-03-17 11:00:00,32.51,32.51,32.45,32.51,84806.0,30.9992,30.9992,30.942,30.9992,84806.0
2021-03-17 11:05:00,32.51,32.55,32.51,32.53,16242.0,30.9992,31.0373,30.9992,31.0182,16242.0
2021-03-17 11:10:00,32.54,32.58,32.53,32.55,14746.0,31.0278,31.0659,31.0182,31.0373,14746.0
2021-03-17 11:15:00,32.55,32.55,32.52,32.54,16966.0,31.0373,31.0373,31.0087,31.0278,16966.0
2021-03-17 11:20:00,32.54,32.56,32.52,32.52,10294.0,31.0278,31.0468,31.0087,31.0087,10294.0
2021-03-17 11:25:00,32.52,32.56,32.52,32.55,18574.0,31.0087,31.0468,31.0087,31.0373,18574.0
2021-03-17 11:30:00,32.54,32.54,32.49,32.49,17264.0,31.0278,31.0278,30.9801,30.9801,17264.0
2021-03-17 11:35:00,32.49,32.51,32.48,32.49,16038.0,30.9801,30.9992,30.9706,30.9801,16038.0
2021-03-17 11:40:00,32.5,32.51,32.47,32.49,26782.0,30.9896,30.9992,30.961,30.9801,26782.0
2021-03-17 11:45:00,32.49,32.52,32.49,32.52,19370.0,30.9801,31.0087,30.9801,31.0087,19370.0
2021-03-17 11:50:00,32.52,32.59,32.52,32.56,17816.0,31.0087,31.0755,31.0087,31.0468,17816.0
2021-03-17 11:55:00,32.56,32.57,32.54,32.55,11784.0,31.0468,31.0564,31.0278,31.0373,11784.0
2021-03-17 12:00:00,32.53,32.57,32.52,32.55,20278.0,31.0182,31.0564,31.0087,31.0373,20278.0
2021-03-17 12:05:00,32.55,32.63,32.55,32.63,10474.0,31.0373,31.1136,31.0373,31.1136,10474.0
2021-03-17 12:10:00,32.63,32.63,32.57,32.57,11310.0,31.1136,31.1136,31.0564,31.0564,11310.0
2021-03-17 12:15:00,32.57,32.59,32.57,32.58,10548.0,31.0564,31.0755,31.0564,31.0659,10548.0
2021-03-17 12:20:00,32.58,32.58,32.54,32.54,13002.0,31.0659,31.0659,31.0278,31.0278,13002.0
2021-03-17 12:25:00,32.54,32.58,32.52,32.54,11406.0,31.0278,31.0659,31.0087,31.0278,11406.0
2021-03-17 12:30:00,32.54,32.54,32.48,32.49,12456.0,31.0278,31.0278,30.9706,30.9801,12456.0
2021-03-17 12:35:00,32.49,32.52,32.48,32.49,16226.0,30.9801,31.0087,30.9706,30.9801,16226.0
2021-03-17 12:40:00,32.49,32.49,32.46,32.48,36884.0,30.9801,30.9801,30.9515,30.9706,36884.0
2021-03-17 12:45:00,32.47,32.5,32.47,32.48,14412.0,30.961,30.9896,30.961,30.9706,14412.0
2021-03-17 12:50:00,32.48,32.54,32.48,32.52,24704.0,30.9706,31.0278,30.9706,31.0087,24704.0
2021-03-17 12:55:00,32.52,32.52,32.46,32.48,19026.0,31.0087,31.0087,30.9515,30.9706,19026.0
2021-03-17 13:00:00,32.47,32.51,32.46,32.48,69814.0,30.961,30.9992,30.9515,30.9706,69814.0
2021-03-17 13:05:00,32.47,32.49,32.45,32.47,28036.0,30.961,30.9801,30.942,30.961,28036.0
2021-03-17 13:10:00,32.47,32.51,32.47,32.49,51310.0,30.961,30.9992,30.961,30.9801,51310.0
2021-03-17 13:15:00,32.49,32.49,32.46,32.49,22150.0,30.9801,30.9801,30.9515,30.9801,22150.0
2021-03-17 13:20:00,32.49,32.5,32.46,32.48,28604.0,30.9801,30.9896,30.9515,30.9706,28604.0
2021-03-17 13:25:00,32.48,32.52,32.48,32.51,21526.0,30.9706,31.0087,30.9706,30.9992,21526.0
2021-03-17 13:30:00,32.49,32.51,32.49,32.49,28954.0,30.9801,30.9992,30.9801,30.9801,28954.0
2021-03-17 13:35:00,32.49,32.51,32.49,32.51,17904.0,30.9801,30.9992,30.9801,30.9992,17904.0
2021-03-17 13:40:00,32.51,32.51,32.49,32.49,27172.0,30.9992,30.9992,30.9801,30.9801,27172.0
2021-03-17 13:45:00,32.5,32.52,32.49,32.51,52376.0,30.9896,31.0087,30.9801,30.9992,52376.0
2021-03-17 13:50:00,32.5,32.52,32.48,32.49,65450.0,30.9896,31.0087,30.9706,30.9801,65450.0
2021-03-17 13:55:00,32.49,32.52,32.48,32.49,73830.0,30.9801,31.0087,30.9706,30.9801,73830.0
2021-03-17 14:00:00,32.5,32.7,32.49,32.55,34416.0,30.9896,31.1803,30.9801,31.0373,34416.0
2021-03-17 14:05:00,32.6,32.62,32.54,32.61,37008.0,31.085,31.1041,31.0278,31.0945,37008.0
2021-03-17 14:10:00,32.61,32.71,32.61,32.68,22242.0,31.0945,31.1899,31.0945,31.1613,22242.0
2021-03-17 14:15:00,32.68,32.68,32.58,32.59,30210.0,31.1613,31.1613,31.0659,31.0755,30210.0
2021-03-17 14:20:00,32.58,32.63,32.55,32.6,33226.0,31.0659,31.1136,31.0373,31.085,33226.0
2021-03-17 14:25:00,32.6,32.63,32.54,32.54,20826.0,31.085,31.1136,31.0278,31.0278,20826.0
2021-03-17 14:30:00,32.55,32.6,32.52,32.57,22206.0,31.0373,31.085,31.0087,31.0564,22206.0
2021-03-17 14:35:00,32.59,32.68,32.57,32.66,26752.0,31.0755,31.1613,31.0564,31.1422,26752.0
2021-03-17 14:40:00,32.66,32.75,32.65,32.74,33838.0,31.1422,31.228,31.1327,31.2185,33838.0
2021-03-17 14:45:00,32.74,32.74,32.68,32.71,35104.0,31.2185,31.2185,31.1613,31.1899,35104.0
2021-03-17 14:50:00,32.69,32.72,32.66,32.71,25524.0,31.1708,31.1994,31.1422,31.1899,25524.0
2021-03-17 14:55:00,32.71,32.74,32.67,32.71,26296.0,31.1899,31.2185,31.1517,31.1899,26296.0
2021-03-17 15:00:00,32.69,32.74,32.66,32.73,48642.0,31.1708,31.2185,31.1422,31.2089,48642.0
2021-03-17 15:05:00,32.74,32.77,32.72,32.76,40308.0,31.2185,31.2471,31.1994,31.2376,40308.0
2021-03-17 15:10:00,32.76,32.77,32.7,32.71,27996.0,31.2376,31.2471,31.1803,31.1899,27996.0
2021-03-17 15:15:00,32.72,32.77,32.7,32.7,21006.0,31.1994,31.2471,31.1803,31.1803,21006.0
2021-03-17 15:20:00,32.71,32.71,32.64,32.65,21258.0,31.1899,31.1899,31.1231,31.1327,21258.0
2021-03-17 15:25:00,32.65,32.69,32.64,32.66,30790.0,31.1327,31.1708,31.1231,31.1422,30790.0
2021-03-17 15:30:00,32.67,32.77,32.66,32.76,54170.0,31.1517,31.2471,31.1422,31.2376,54170.0
2021-03-17 15:35:00,32.75,32.77,32.69,32.71,37078.0,31.228,31.2471,31.1708,31.1899,37078.0
2021-03-17 15:40:00,32.71,32.74,32.63,32.63,34456.0,31.1899,31.2185,31.1136,31.1136,34456.0
2021-03-17 15:45:00,32.65,32.71,32.65,32.7,50446.0,31.1327,31.1899,31.1327,31.1803,50446.0
2021-03-17 15:50:00,32.69,32.69,32.61,32.65,81778.0,31.1708,31.1708,31.0945,31.1327,81778.0
2021-03-17 15:55:00,32.65,32.69,32.61,32.64,254166.0,31.1327,31.1708,31.0945,31.1231,254166.0
2021-03-18 09:30:00,32.41,32.52,32.41,32.5,54910.0,30.9038,31.0087,30.9038,30.9896,54910.0
2021-03-18 09:35:00,32.49,32.6,32.45,32.52,75724.0,30.9801,31.085,30.942,31.0087,75724.0
2021-03-18 09:40:00,32.52,32.55,32.45,32.55,14706.0,31.0087,31.0373,30.942,31.0373,14706.0
2021-03-18 09:45:00,32.54,32.54,32.45,32.45,13056.0,31.0278,31.0278,30.942,30.942,13056.0
2021-03-18 09:50:00,32.44,32.52,32.38,32.47,17184.0,30.9324,31.0087,30.8752,30.961,17184.0
2021-03-18 09:55:00,32.48,32.52,32.48,32.51,17248.0,30.9706,31.0087,30.9706,30.9992,17248.0
2021-03-18 10:00:00,32.51,32.57,32.47,32.57,18170.0,30.9992,31.0564,30.961,31.0564,18170.0
2021-03-18 10:05:00,32.56,32.58,32.51,32.54,15632.0,31.0468,31.0659,30.9992,31.0278,15632.0
2021-03-18 10:10:00,32.52,32.52,32.45,32.49,11316.0,31.0087,31.0087,30.942,30.9801,11316.0
2021-03-18 10:15:00,32.49,32.63,32.49,32.63,33766.0,30.9801,31.1136,30.9801,31.1136,33766.0
2021-03-18 10:20:00,32.63,32.65,32.6,32.62,16670.0,31.1136,31.1327,31.085,31.1041,16670.0
2021-03-18 10:25:00,32.63,32.71,32.62,32.68,11078.0,31.1136,31.1899,31.1041,31.1613,11078.0
2021-03-18 10:30:00,32.66,32.72,32.63,32.72,17852.0,31.1422,31.1994,31.1136,31.1994,17852.0
2021-03-18 10:35:00,32.72,32.76,32.7,32.7,16866.0,31.1994,31.2376,31.1803,31.1803,16866.0
2021-03-18 10:40:00,32.69,32.76,32.69,32.71,35072.0,31.1708,31.2376,31.1708,31.1899,35072.0
2021-03-18 10:45:00,32.72,32.74,32.69,32.69,13616.0,31.1994,31.2185,31.1708,31.1708,13616.0
2021-03-18 10:50:00,32.69,32.73,32.67,32.71,6708.0,31.1708,31.2089,31.1517,31.1899,6708.0
2021-03-18 10:55:00,32.73,32.77,32.73,32.76,18326.0,31.2089,31.2471,31.2089,31.2376,18326.0
2021-03-18 11:00:00,32.77,32.82,32.77,32.8,39274.0,31.2471,31.2948,31.2471,31.2757,39274.0
2021-03-18 11:05:00,32.8,32.84,32.78,32.84,14338.0,31.2757,31.3138,31.2566,31.3138,14338.0
2021-03-18 11:10:00,32.85,32.85,32.82,32.82,54702.0,31.3234,31.3234,31.2948,31.2948,54702.0
2021-03-18 11:15:00,32.82,32.91,32.82,32.91,26692.0,31.2948,31.3806,31.2948,31.3806,26692.0
2021-03-18 11:20:00,32.91,32.92,32.82,32.82,29606.0,31.3806,31.3901,31.2948,31.2948,29606.0
2021-03-18 11:25:00,32.81,32.94,32.8,32.94,25366.0,31.2852,31.4092,31.2757,31.4092,25366.0
2021-03-18 11:30:00,32.95,32.97,32.89,32.91,16112.0,31.4187,31.4378,31.3615,31.3806,16112.0
2021-03-18 11:35:00,32.91,32.93,32.89,32.91,17784.0,31.3806,31.3997,31.3615,31.3806,17784.0
2021-03-18 11:40:00,32.91,32.93,32.89,32.92,13092.0,31.3806,31.3997,31.3615,31.3901,13092.0
2021-03-18 11:45:00,32.92,32.93,32.89,32.9,36506.0,31.3901,31.3997,31.3615,31.371,36506.0
2021-03-18 11:50:00,32.9,32.91,32.87,32.88,11592.0,31.371,31.3806,31.3424,31.352,11592.0
2021-03-18 11:55:00,32.88,32.92,32.87,32.92,11674.0,31.352,31.3901,31.3424,31.3901,11674.0
2021-03-18 12:00:00,32.92,32.96,32.92,32.96,9344.0,31.3901,31.4283,31.3901,31.4283,9344.0
2021-03-18 12:05:00,32.97,33.02,32.95,33.01,10308.0,31.4378,31.4855,31.4187,31.4759,10308.0
2021-03-18 12:10:00,33.0,33.02,32.99,33.01,14138.0,31.4664,31.4855,31.4569,31.4759,14138.0
2021-03-18 12:15:00,33.02,33.02,32.93,32.93,84514.0,31.4855,31.4855,31.3997,31.3997,84514.0
2021-03-18 12:20:00,32.93,32.94,32.9,32.92,28688.0,31.3997,31.4092,31.371,31.3901,28688.0
2021-03-18 12:25:00,32.92,32.99,32.9,32.98,31848.0,31.3901,31.4569,31.371,31.4473,31848.0
2021-03-18 12:30:00,32.98,32.99,32.93,32.94,11252.0,31.4473,31.4569,31.3997,31.4092,11252.0
2021-03-18 12:35:00,32.93,32.93,32.88,32.88,36926.0,31.3997,31.3997,31.352,31.352,36926.0
2021-03-18 12:40:00,32.9,32.92,32.88,32.88,5974.0,31.371,31.3901,31.352,31.352,5974.0
2021-03-18 12:45:00,32.88,32.88,32.85,32.85,9586.0,31.352,31.352,31.3234,31.3234,9586.0
2021-03-18 12:50:00,32.83,32.84,32.79,32.79,7324.0,31.3043,31.3138,31.2662,31.2662,7324.0
2021-03-18 12:55:00,32.8,32.82,32.74,32.74,23770.0,31.2757,31.2948,31.2185,31.2185,23770.0
2021-03-18 13:00:00,32.75,32.79,32.73,32.77,18360.0,31.228,31.2662,31.2089,31.2471,18360.0
2021-03-18 13:05:00,32.77,32.77,32.7,32.71,18030.0,31.2471,31.2471,31.1803,31.1899,18030.0
2021-03-18 13:10:00,32.71,32.73,32.69,32.72,13296.0,31.1899,31.2089,31.1708,31.1994,13296.0
2021-03-18 13:15:00,32.73,32.74,32.72,32.73,10888.0,31.2089,31.2185,31.1994,31.2089,10888.0
2021-03-18 13:20:00,32.74,32.79,32.74,32.76,14982.0,31.2185,31.2662,31.2185,31.2376,14982.0
2021-03-18 13:25:00,32.75,32.77,32.74,32.77,17734.0,31.228,31.2471,31.2185,31.2471,17734.0
2021-03-18 13:30:00,32.77,32.78,32.76,32.77,19668.0,31.2471,31.2566,31.2376,31.2471,19668.0
2021-03-18 13:35:00,32.77,32.8,32.76,32.79,10558.0,31.2471,31.2757,31.2376,31.2662,10558.0
2021-03-18 13:40:00,32.8,32.83,32.78,32.83,11076.0,31.2757,31.3043,31.2566,31.3043,11076.0
2021-03-18 13:45:00,32.83,32.84,32.78,32.78,12880.0,31.3043,31.3138,31.2566,31.2566,12880.0
2021-03-18 13:50:00,32.8,32.83,32.79,32.83,12162.0,31.2757,31.3043,31.2662,31.3043,12162.0
2021-03-18 13:55:00,32.83,32.84,32.81,32.82,12658.0,31.3043,31.3138,31.2852,31.2948,12658.0
2021-03-18 14:00:00,32.8,32.81,32.69,32.72,10312.0,31.2757,31.2852,31.1708,31.1994,10312.0
2021-03-18 14:05:00,32.71,32.75,32.69,32.72,19226.0,31.1899,31.228,31.1708,31.1994,19226.0
2021-03-18 14:10:00,32.72,32.72,32.66,32.69,9494.0,31.1994,31.1994,31.1422,31.1708,9494.0
2021-03-18 14:15:00,32.68,32.68,32.6,32.62,19312.0,31.1613,31.1613,31.085,31.1041,19312.0
2021-03-18 14:20:00,32.6,32.63,32.57,32.59,9756.0,31.085,31.1136,31.0564,31.0755,9756.0
2021-03-18 14:25:00,32.57,32.59,32.53,32.54,14048.0,31.0564,31.0755,31.0182,31.0278,14048.0
2021-03-18 14:30:00,32.54,32.58,32.48,32.51,27908.0,31.0278,31.0659,30.9706,30.9992,27908.0
2021-03-18 14:35:00,32.5,32.55,32.48,32.54,44614.0,30.9896,31.0373,30.9706,31.0278,44614.0
2021-03-18 14:40:00,32.54,32.54,32.47,32.52,53326.0,31.0278,31.0278,30.961,31.0087,53326.0
2021-03-18 14:45:00,32.51,32.58,32.51,32.56,19150.0,30.9992,31.0659,30.9992,31.0468,19150.0
2021-03-18 14:50:00,32.58,32.6,32.54,32.57,21456.0,31.0659,31.085,31.0278,31.0564,21456.0
2021-03-18 14:55:00,32.57,32.59,32.54,32.55,17698.0,31.0564,31.0755,31.0278,31.0373,17698.0
2021-03-18 15:00:00,32.56,32.58,32.48,32.5,22780.0,31.0468,31.0659,30.9706,30.9896,22780.0
2021-03-18 15:05:00,32.5,32.52,32.47,32.52,47156.0,30.9896,31.0087,30.961,31.0087,47156.0
2021-03-18 15:10:00,32.52,32.54,32.49,32.52,32700.0,31.0087,31.0278,30.9801,31.0087,32700.0
2021-03-18 15:15:00,32.52,32.52,32.49,32.52,41150.0,31.0087,31.0087,30.9801,31.0087,41150.0
2021-03-18 15:20:00,32.52,32.53,32.48,32.5,74476.0,31.0087,31.0182,30.9706,30.9896,74476.0
2021-03-18 15:25:00,32.5,32.54,32.48,32.54,81786.0,30.9896,31.0278,30.9706,31.0278,81786.0
2021-03-18 15:30:00,32.54,32.56,32.49,32.5,73076.0,31.0278,31.0468,30.9801,30.9896,73076.0
2021-03-18 15:35:00,32.5,32.52,32.49,32.52,67068.0,30.9896,31.0087,30.9801,31.0087,67068.0
2021-03-18 15:40:00,32.51,32.52,32.42,32.43,87608.0,30.9992,31.0087,30.9134,30.9229,87608.0
2021-03-18 15:45:00,32.43,32.45,32.37,32.45,84940.0,30.9229,30.942,30.8657,30.942,84940.0
2021-03-18 15:50:00,32.45,32.55,32.44,32.5,430444.0,30.942,31.0373,30.9324,30.9896,430444.0
2021-03-18 15:55:00,32.51,32.55,32.49,32.5,306964.0,30.9992,31.0373,30.9801,30.9896,306964.0
2021-03-19 09:30:00,32.33,32.49,32.33,32.47,592116.0,30.8275,30.9801,30.8275,30.961,592116.0
2021-03-19 09:35:00,32.46,32.52,32.38,32.41,39210.0,30.9515,31.0087,30.8752,30.9038,39210.0
2021-03-19 09:40:00,32.38,32.38,32.18,32.19,111804.0,30.8752,30.8752,30.6845,30.694,111804.0
2021-03-19 09:45:00,32.13,32.18,32.08,32.1,14840.0,30.6368,30.6845,30.5892,30.6082,14840.0
2021-03-19 09:50:00,32.1,32.24,32.08,32.2,25760.0,30.6082,30.7417,30.5892,30.7036,25760.0
2021-03-19 09:55:00,32.17,32.2,32.05,32.12,23712.0,30.675,30.7036,30.5605,30.6273,23712.0
2021-03-19 10:00:00,32.09,32.09,31.97,32.0,16296.0,30.5987,30.5987,30.4843,30.5129,16296.0
2021-03-19 10:05:00,32.0,32.0,31.93,31.98,8216.0,30.5129,30.5129,30.4461,30.4938,8216.0
2021-03-19 10:10:00,32.01,32.09,31.98,32.09,13038.0,30.5224,30.5987,30.4938,30.5987,13038.0
2021-03-19 10:15:00,32.1,32.15,32.05,32.15,21672.0,30.6082,30.6559,30.5605,30.6559,21672.0
2021-03-19 10:20:00,32.18,32.21,32.11,32.11,18708.0,30.6845,30.7131,30.6178,30.6178,18708.0
2021-03-19 10:25:00,32.11,32.12,32.06,32.06,17620.0,30.6178,30.6273,30.5701,30.5701,17620.0
2021-03-19 10:30:00,32.05,32.06,31.91,31.91,19354.0,30.5605,30.5701,30.4271,30.4271,19354.0
2021-03-19 10:35:00,31.9,31.96,31.89,31.96,19864.0,30.4175,30.4747,30.408,30.4747,19864.0
2021-03-19 10:40:00,31.98,32.08,31.97,32.08,9650.0,30.4938,30.5892,30.4843,30.5892,9650.0
2021-03-19 10:45:00,32.08,32.1,32.07,32.08,14686.0,30.5892,30.6082,30.5796,30.5892,14686.0
2021-03-19 10:50:00,32.09,32.2,32.09,32.2,12092.0,30.5987,30.7036,30.5987,30.7036,12092.0
2021-03-19 10:55:00,32.2,32.22,32.15,32.22,25528.0,30.7036,30.7226,30.6559,30.7226,25528.0
2021-03-19 11:00:00,32.21,32.27,32.16,32.26,22514.0,30.7131,30.7703,30.6654,30.7608,22514.0
2021-03-19 11:05:00,32.25,32.27,32.19,32.2,19814.0,30.7513,30.7703,30.694,30.7036,19814.0
2021-03-19 11:10:00,32.19,32.19,32.13,32.16,11940.0,30.694,30.694,30.6368,30.6654,11940.0
2021-03-19 11:15:00,32.18,32.22,32.17,32.19,12186.0,30.6845,30.7226,30.675,30.694,12186.0
2021-03-19 11:20:00,32.18,32.21,32.15,32.15,14952.0,30.6845,30.7131,30.6559,30.6559,14952.0
2021-03-19 11:25:00,32.13,32.23,32.09,32.23,23480.0,30.6368,30.7322,30.5987,30.7322,23480.0
2021-03-19 11:30:00,32.22,32.3,32.19,32.29,32882.0,30.7226,30.7989,30.694,30.7894,32882.0
2021-03-19 11:35:00,32.29,32.35,32.29,32.34,35850.0,30.7894,30.8466,30.7894,30.8371,35850.0
2021-03-19 11:40:00,32.34,32.34,32.3,32.31,32316.0,30.8371,30.8371,30.7989,30.8085,32316.0
2021-03-19 11:45:00,32.31,32.33,32.29,32.31,13920.0,30.8085,30.8275,30.7894,30.8085,13920.0
2021-03-19 11:50:00,32.31,32.35,32.28,32.35,8556.0,30.8085,30.8466,30.7799,30.8466,8556.0
2021-03-19 11:55:00,32.37,32.38,32.33,32.33,12588.0,30.8657,30.8752,30.8275,30.8275,12588.0
2021-03-19 12:00:00,32.34,32.38,32.34,32.37,17932.0,30.8371,30.8752,30.8371,30.8657,17932.0
2021-03-19 12:05:00,32.37,32.38,32.34,32.34,14390.0,30.8657,30.8752,30.8371,30.8371,14390.0
2021-03-19 12:10:00,32.35,32.35,32.31,32.31,10706.0,30.8466,30.8466,30.8085,30.8085,10706.0
2021-03-19 12:15:00,32.31,32.38,32.31,32.37,14658.0,30.8085,30.8752,30.8085,30.8657,14658.0
2021-03-19 12:20:00,32.36,32.41,32.35,32.38,65828.0,30.8561,30.9038,30.8466,30.8752,65828.0
2021-03-19 12:25:00,32.37,32.38,32.32,32.33,12004.0,30.8657,30.8752,30.818,30.8275,12004.0
2021-03-19 12:30:00,32.34,32.38,32.34,32.36,15644.0,30.8371,30.8752,30.8371,30.8561,15644.0
2021-03-19 12:35:00,32.37,32.37,32.3,32.3,8964.0,30.8657,30.8657,30.7989,30.7989,8964.0
2021-03-19 12:40:00,32.31,32.38,32.31,32.36,16892.0,30.8085,30.8752,30.8085,30.8561,16892.0
2021-03-19 12:45:00,32.37,32.41,32.37,32.4,10914.0,30.8657,30.9038,30.8657,30.8943,10914.0
2021-03-19 12:50:00,32.4,32.4,32.37,32.38,14738.0,30.8943,30.8943,30.8657,30.8752,14738.0
2021-03-19 12:55:00,32.38,32.41,32.37,32.4,58348.0,30.8752,30.9038,30.8657,30.8943,58348.0
2021-03-19 13:00:00,32.4,32.4,32.31,32.31,24056.0,30.8943,30.8943,30.8085,30.8085,24056.0
2021-03-19 13:05:00,32.31,32.32,32.28,32.3,10704.0,30.8085,30.818,30.7799,30.7989,10704.0
2021-03-19 13:10:00,32.32,32.32,32.28,32.32,9514.0,30.818,30.818,30.7799,30.818,9514.0
2021-03-19 13:15:00,32.32,32.39,32.32,32.38,22444.0,30.818,30.8847,30.818,30.8752,22444.0
2021-03-19 13:20:00,32.38,32.39,32.36,32.36,12924.0,30.8752,30.8847,30.8561,30.8561,12924.0
2021-03-19 13:25:00,32.38,32.38,32.34,32.37,15414.0,30.8752,30.8752,30.8371,30.8657,15414.0
2021-03-19 13:30:00,32.38,32.4,32.35,32.38,32782.0,30.8752,30.8943,30.8466,30.8752,32782.0
2021-03-19 13:35:00,32.38,32.43,32.38,32.43,15502.0,30.8752,30.9229,30.8752,30.9229,15502.0
2021-03-19 13:40:00,32.42,32.43,32.4,32.41,12882.0,30.9134,30.9229,30.8943,30.9038,12882.0
2021-03-19 13:45:00,32.42,32.43,32.41,32.43,8052.0,30.9134,30.9229,30.9038,30.9229,8052.0
2021-03-19 13:50:00,32.45,32.47,32.44,32.44,14092.0,30.942,30.961,30.9324,30.9324,14092.0
2021-03-19 13:55:00,32.44,32.44,32.37,32.4,17746.0,30.9324,30.9324,30.8657,30.8943,17746.0
2021-03-19 14:00:00,32.41,32.45,32.37,32.37,8938.0,30.9038,30.942,30.8657,30.8657,8938.0
2021-03-19 14:05:00,32.37,32.42,32.35,32.36,22886.0,30.8657,30.9134,30.8466,30.8561,22886.0
2021-03-19 14:10:00,32.35,32.38,32.34,32.38,11466.0,30.8466,30.8752,30.8371,30.8752,11466.0
2021-03-19 14:15:00,32.36,32.38,32.33,32.34,17494.0,30.8561,30.8752,30.8275,30.8371,17494.0
2021-03-19 14:20:00,32.35,32.35,32.31,32.32,13032.0,30.8466,30.8466,30.8085,30.818,13032.0
2021-03-19 14:25:00,32.32,32.35,32.3,32.35,9482.0,30.818,30.8466,30.7989,30.8466,9482.0
2021-03-19 14:30:00,32.35,32.39,32.34,32.38,18456.0,30.8466,30.8847,30.8371,30.8752,18456.0
2021-03-19 14:35:00,32.39,32.42,32.38,32.39,11256.0,30.8847,30.9134,30.8752,30.8847,11256.0
2021-03-19 14:40:00,32.41,32.42,32.37,32.38,13006.0,30.9038,30.9134,30.8657,30.8752,13006.0
2021-03-19 14:45:00,32.38,32.4,32.36,32.38,8122.0,30.8752,30.8943,30.8561,30.8752,8122.0
2021-03-19 14:50:00,32.37,32.38,32.31,32.32,13362.0,30.8657,30.8752,30.8085,30.818,13362.0
2021-03-19 14:55:00,32.32,32.37,32.31,32.37,33500.0,30.818,30.8657,30.8085,30.8657,33500.0
2021-03-19 15:00:00,32.38,32.38,32.32,32.32,26238.0,30.8752,30.8752,30.818,30.818,26238.0
2021-03-19 15:05:00,32.32,32.34,32.32,32.32,19062.0,30.818,30.8371,30.818,30.818,19062.0
2021-03-19 15:10:00,32.32,32.36,32.31,32.31,19068.0,30.818,30.8561,30.8085,30.8085,19068.0
2021-03-19 15:15:00,32.31,32.32,32.29,32.29,24390.0,30.8085,30.818,30.7894,30.7894,24390.0
2021-03-19 15:20:00,32.29,32.31,32.24,32.27,23476.0,30.7894,30.8085,30.7417,30.7703,23476.0
2021-03-19 15:25:00,32.27,32.3,32.26,32.3,26626.0,30.7703,30.7989,30.7608,30.7989,26626.0
2021-03-19 15:30:00,32.3,32.34,32.27,32.34,31116.0,30.7989,30.8371,30.7703,30.8371,31116.0
2021-03-19 15:35:00,32.35,32.41,32.34,32.35,44990.0,30.8466,30.9038,30.8371,30.8466,44990.0
2021-03-19 15:40:00,32.37,32.45,32.36,32.44,46638.0,30.8657,30.942,30.8561,30.9324,46638.0
2021-03-19 15:45:00,32.44,32.47,32.38,32.43,87102.0,30.9324,30.961,30.8752,30.9229,87102.0
2021-03-19 15:50:00,32.41,32.44,32.32,32.32,178874.0,30.9038,30.9324,30.818,30.818,178874.0
2021-03-19 15:55:00,32.32,32.33,32.15,32.15,359888.0,30.818,30.8275,30.6559,30.6559,359888.0
2021-03-22 09:30:00,32.13,32.17,32.0,32.15,101662.0,30.7741,30.8124,30.6496,30.7933,101662.0
2021-03-22 09:35:00,32.13,32.27,32.07,32.22,23836.0,30.7741,30.9082,30.7167,30.8603,23836.0
2021-03-22 09:40:00,32.23,32.29,32.13,32.14,52618.0,30.8699,30.9274,30.7741,30.7837,52618.0
2021-03-22 09:45:00,32.14,32.16,32.02,32.09,25286.0,30.7837,30.8029,30.6688,30.7358,25286.0
2021-03-22 09:50:00,32.12,32.13,32.04,32.12,26086.0,30.7646,30.7741,30.6879,30.7646,26086.0
2021-03-22 09:55:00,32.1,32.13,32.05,32.05,18206.0,30.7454,30.7741,30.6975,30.6975,18206.0
2021-03-22 10:00:00,32.06,32.11,32.01,32.02,20454.0,30.7071,30.755,30.6592,30.6688,20454.0
2021-03-22 10:05:00,32.05,32.07,31.99,32.02,21396.0,30.6975,30.7167,30.64,30.6688,21396.0
2021-03-22 10:10:00,32.03,32.04,31.95,32.04,12376.0,30.6783,30.6879,30.6017,30.6879,12376.0
2021-03-22 10:15:00,32.05,32.05,31.96,32.02,17034.0,30.6975,30.6975,30.6113,30.6688,17034.0
2021-03-22 10:20:00,32.04,32.05,31.93,31.93,12674.0,30.6879,30.6975,30.5826,30.5826,12674.0
2021-03-22 10:25:00,31.95,32.01,31.93,31.99,21012.0,30.6017,30.6592,30.5826,30.64,21012.0
2021-03-22 10:30:00,32.0,32.06,31.96,32.05,11088.0,30.6496,30.7071,30.6113,30.6975,11088.0
2021-03-22 10:35:00,32.05,32.06,32.02,32.06,9760.0,30.6975,30.7071,30.6688,30.7071,9760.0
2021-03-22 10:40:00,32.07,32.12,32.04,32.12,10712.0,30.7167,30.7646,30.6879,30.7646,10712.0
2021-03-22 10:45:00,32.12,32.16,32.1,32.1,14418.0,30.7646,30.8029,30.7454,30.7454,14418.0
2021-03-22 10:50:00,32.12,32.14,32.04,32.05,27318.0,30.7646,30.7837,30.6879,30.6975,27318.0
2021-03-22 10:55:00,32.05,32.07,32.04,32.07,19056.0,30.6975,30.7167,30.6879,30.7167,19056.0
2021-03-22 11:00:00,32.07,32.12,32.03,32.11,27120.0,30.7167,30.7646,30.6783,30.755,27120.0
2021-03-22 11:05:00,32.12,32.19,32.11,32.18,32044.0,30.7646,30.8316,30.755,30.822,32044.0
2021-03-22 11:10:00,32.17,32.18,32.1,32.1,10408.0,30.8124,30.822,30.7454,30.7454,10408.0
2021-03-22 11:15:00,32.12,32.16,32.1,32.15,14922.0,30.7646,30.8029,30.7454,30.7933,14922.0
2021-03-22 11:20:00,32.15,32.18,32.13,32.18,13306.0,30.7933,30.822,30.7741,30.822,13306.0
2021-03-22 11:25:00,32.16,32.16,32.11,32.12,7348.0,30.8029,30.8029,30.755,30.7646,7348.0
2021-03-22 11:30:00,32.12,32.24,32.11,32.24,21642.0,30.7646,30.8795,30.755,30.8795,21642.0
2021-03-22 11:35:00,32.24,32.27,32.23,32.27,22428.0,30.8795,30.9082,30.8699,30.9082,22428.0
2021-03-22 11:40:00,32.26,32.27,32.22,32.24,21686.0,30.8986,30.9082,30.8603,30.8795,21686.0
2021-03-22 11:45:00,32.25,32.27,32.19,32.19,19784.0,30.8891,30.9082,30.8316,30.8316,19784.0
2021-03-22 11:50:00,32.2,32.24,32.2,32.22,25390.0,30.8412,30.8795,30.8412,30.8603,25390.0
2021-03-22 11:55:00,32.21,32.22,32.18,32.19,26462.0,30.8508,30.8603,30.822,30.8316,26462.0
2021-03-22 12:00:00,32.2,32.25,32.19,32.23,40060.0,30.8412,30.8891,30.8316,30.8699,40060.0
2021-03-22 12:05:00,32.23,32.24,32.21,32.24,17882.0,30.8699,30.8795,30.8508,30.8795,17882.0
2021-03-22 12:10:00,32.23,32.27,32.22,32.26,97082.0,30.8699,30.9082,30.8603,30.8986,97082.0
2021-03-22 12:15:00,32.26,32.33,32.26,32.32,81058.0,30.8986,30.9657,30.8986,30.9561,81058.0
2021-03-22 12:20:00,32.31,32.36,32.31,32.33,29264.0,30.9465,30.9944,30.9465,30.9657,29264.0
2021-03-22 12:25:00,32.34,32.37,32.33,32.34,31822.0,30.9753,31.004,30.9657,30.9753,31822.0
2021-03-22 12:30:00,32.35,32.36,32.32,32.34,23226.0,30.9848,30.9944,30.9561,30.9753,23226.0
2021-03-22 12:35:00,32.34,32.35,32.32,32.32,17116.0,30.9753,30.9848,30.9561,30.9561,17116.0
2021-03-22 12:40:00,32.32,32.38,32.32,32.38,14952.0,30.9561,31.0136,30.9561,31.0136,14952.0
2021-03-22 12:45:00,32.38,32.45,32.38,32.42,35418.0,31.0136,31.0806,31.0136,31.0519,35418.0
2021-03-22 12:50:00,32.42,32.45,32.42,32.44,43218.0,31.0519,31.0806,31.0519,31.071,43218.0
2021-03-22 12:55:00,32.45,32.46,32.42,32.46,20508.0,31.0806,31.0902,31.0519,31.0902,20508.0
2021-03-22 13:00:00,32.47,32.47,32.38,32.38,31686.0,31.0998,31.0998,31.0136,31.0136,31686.0
2021-03-22 13:05:00,32.38,32.38,32.35,32.37,28258.0,31.0136,31.0136,30.9848,31.004,28258.0
2021-03-22 13:10:00,32.37,32.41,32.35,32.4,30056.0,31.004,31.0423,30.9848,31.0327,30056.0
2021-03-22 13:15:00,32.39,32.42,32.38,32.4,18756.0,31.0232,31.0519,31.0136,31.0327,18756.0
2021-03-22 13:20:00,32.4,32.42,32.37,32.38,28112.0,31.0327,31.0519,31.004,31.0136,28112.0
2021-03-22 13:25:00,32.38,32.38,32.37,32.37,16656.0,31.0136,31.0136,31.004,31.004,16656.0
2021-03-22 13:30:00,32.37,32.39,32.37,32.37,25152.0,31.004,31.0232,31.004,31.004,25152.0
2021-03-22 13:35:00,32.37,32.4,32.37,32.39,15346.0,31.004,31.0327,31.004,31.0232,15346.0
2021-03-22 13:40:00,32.38,32.4,32.38,32.4,18096.0,31.0136,31.0327,31.0136,31.0327,18096.0
2021-03-22 13:45:00,32.39,32.46,32.39,32.46,26536.0,31.0232,31.0902,31.0232,31.0902,26536.0
2021-03-22 13:50:00,32.45,32.47,32.44,32.44,22584.0,31.0806,31.0998,31.071,31.071,22584.0
2021-03-22 13:55:00,32.44,32.48,32.44,32.48,19536.0,31.071,31.1094,31.071,31.1094,19536.0
2021-03-22 14:00:00,32.47,32.52,32.47,32.49,30294.0,31.0998,31.1477,31.0998,31.1189,30294.0
2021-03-22 14:05:00,32.49,32.53,32.49,32.49,23064.0,31.1189,31.1572,31.1189,31.1189,23064.0
2021-03-22 14:10:00,32.49,32.49,32.45,32.46,30354.0,31.1189,31.1189,31.0806,31.0902,30354.0
2021-03-22 14:15:00,32.46,32.47,32.41,32.41,18614.0,31.0902,31.0998,31.0423,31.0423,18614.0
2021-03-22 14:20:00,32.41,32.44,32.4,32.42,25708.0,31.0423,31.071,31.0327,31.0519,25708.0
2021-03-22 14:25:00,32.41,32.47,32.41,32.45,20560.0,31.0423,31.0998,31.0423,31.0806,20560.0
2021-03-22 14:30:00,32.45,32.47,32.45,32.46,19640.0,31.0806,31.0998,31.0806,31.0902,19640.0
2021-03-22 14:35:00,32.46,32.53,32.46,32.52,27504.0,31.0902,31.1572,31.0902,31.1477,27504.0
2021-03-22 14:40:00,32.52,32.53,32.52,32.52,21976.0,31.1477,31.1572,31.1477,31.1477,21976.0
2021-03-22 14:45:00,32.52,32.54,32.5,32.51,24122.0,31.1477,31.1668,31.1285,31.1381,24122.0
2021-03-22 14:50:00,32.5,32.51,32.43,32.47,43168.0,31.1285,31.1381,31.0615,31.0998,43168.0
2021-03-22 14:55:00,32.47,32.51,32.47,32.5,25742.0,31.0998,31.1381,31.0998,31.1285,25742.0
2021-03-22 15:00:00,32.5,32.51,32.49,32.49,31974.0,31.1285,31.1381,31.1189,31.1189,31974.0
2021-03-22 15:05:00,32.49,32.49,32.47,32.48,25068.0,31.1189,31.1189,31.0998,31.1094,25068.0
2021-03-22 15:10:00,32.47,32.49,32.46,32.47,21264.0,31.0998,31.1189,31.0902,31.0998,21264.0
2021-03-22 15:15:00,32.47,32.48,32.42,32.42,20698.0,31.0998,31.1094,31.0519,31.0519,20698.0
2021-03-22 15:20:00,32.42,32.43,32.37,32.38,24736.0,31.0519,31.0615,31.004,31.0136,24736.0
2021-03-22 15:25:00,32.38,32.41,32.37,32.37,36148.0,31.0136,31.0423,31.004,31.004,36148.0
2021-03-22 15:30:00,32.37,32.42,32.37,32.41,65056.0,31.004,31.0519,31.004,31.0423,65056.0
2021-03-22 15:35:00,32.4,32.43,32.38,32.42,48316.0,31.0327,31.0615,31.0136,31.0519,48316.0
2021-03-22 15:40:00,32.42,32.44,32.35,32.37,53560.0,31.0519,31.071,30.9848,31.004,53560.0
2021-03-22 15:45:00,32.37,32.38,32.35,32.35,68686.0,31.004,31.0136,30.9848,30.9848,68686.0
2021-03-22 15:50:00,32.35,32.4,32.33,32.39,131606.0,30.9848,31.0327,30.9657,31.0232,131606.0
2021-03-22 15:55:00,32.39,32.39,32.32,32.35,228450.0,31.0232,31.0232,30.9561,30.9848,228450.0
2021-03-23 09:30:00,32.1,32.37,32.1,32.23,80132.0,30.7454,31.004,30.7454,30.8699,80132.0
2021-03-23 09:35:00,32.23,32.4,32.18,32.36,53782.0,30.8699,31.0327,30.822,30.9944,53782.0
2021-03-23 09:40:00,32.37,32.4,32.28,32.35,38784.0,31.004,31.0327,30.9178,30.9848,38784.0
2021-03-23 09:45:00,32.35,32.42,32.26,32.4,34778.0,30.9848,31.0519,30.8986,31.0327,34778.0
2021-03-23 09:50:00,32.41,32.47,32.32,32.33,35936.0,31.0423,31.0998,30.9561,30.9657,35936.0
2021-03-23 09:55:00,32.31,32.33,32.25,32.3,48716.0,30.9465,30.9657,30.8891,30.937,48716.0
2021-03-23 10:00:00,32.3,32.31,32.18,32.21,130808.0,30.937,30.9465,30.822,30.8508,130808.0
2021-03-23 10:05:00,32.21,32.21,32.12,32.12,54212.0,30.8508,30.8508,30.7646,30.7646,54212.0
2021-03-23 10:10:00,32.14,32.15,32.1,32.14,38016.0,30.7837,30.7933,30.7454,30.7837,38016.0
2021-03-23 10:15:00,32.14,32.26,32.13,32.23,40638.0,30.7837,30.8986,30.7741,30.8699,40638.0
2021-03-23 10:20:00,32.23,32.24,32.17,32.23,39416.0,30.8699,30.8795,30.8124,30.8699,39416.0
2021-03-23 10:25:00,32.23,32.24,32.13,32.17,31354.0,30.8699,30.8795,30.7741,30.8124,31354.0
2021-03-23 10:30:00,32.16,32.18,32.04,32.04,52458.0,30.8029,30.822,30.6879,30.6879,52458.0
2021-03-23 10:35:00,32.04,32.07,31.98,32.06,64498.0,30.6879,30.7167,30.6305,30.7071,64498.0
2021-03-23 10:40:00,32.06,32.13,32.02,32.13,84864.0,30.7071,30.7741,30.6688,30.7741,84864.0
2021-03-23 10:45:00,32.13,32.17,32.07,32.12,74494.0,30.7741,30.8124,30.7167,30.7646,74494.0
2021-03-23 10:50:00,32.11,32.2,32.11,32.19,146448.0,30.755,30.8412,30.755,30.8316,146448.0
2021-03-23 10:55:00,32.2,32.24,32.17,32.23,99214.0,30.8412,30.8795,30.8124,30.8699,99214.0
2021-03-23 11:00:00,32.23,32.26,32.18,32.19,49500.0,30.8699,30.8986,30.822,30.8316,49500.0
2021-03-23 11:05:00,32.19,32.29,32.19,32.23,56198.0,30.8316,30.9274,30.8316,30.8699,56198.0
2021-03-23 11:10:00,32.23,32.25,32.19,32.2,31154.0,30.8699,30.8891,30.8316,30.8412,31154.0
2021-03-23 11:15:00,32.22,32.26,32.19,32.21,64324.0,30.8603,30.8986,30.8316,30.8508,64324.0
2021-03-23 11:20:00,32.2,32.25,32.2,32.23,49594.0,30.8412,30.8891,30.8412,30.8699,49594.0
2021-03-23 11:25:00,32.24,32.3,32.22,32.29,47688.0,30.8795,30.937,30.8603,30.9274,47688.0
2021-03-23 11:30:00,32.28,32.33,32.28,32.31,28026.0,30.9178,30.9657,30.9178,30.9465,28026.0
2021-03-23 11:35:00,32.3,32.31,32.13,32.14,55582.0,30.937,30.9465,30.7741,30.7837,55582.0
2021-03-23 11:40:00,32.15,32.15,32.08,32.08,31222.0,30.7933,30.7933,30.7262,30.7262,31222.0
2021-03-23 11:45:00,32.07,32.1,32.06,32.09,21888.0,30.7167,30.7454,30.7071,30.7358,21888.0
2021-03-23 11:50:00,32.09,32.09,31.99,32.0,23044.0,30.7358,30.7358,30.64,30.6496,23044.0
2021-03-23 11:55:00,31.98,32.02,31.97,32.0,22492.0,30.6305,30.6688,30.6209,30.6496,22492.0
2021-03-23 12:00:00,32.02,32.08,32.01,32.06,22568.0,30.6688,30.7262,30.6592,30.7071,22568.0
2021-03-23 12:05:00,32.05,32.06,31.94,31.99,24024.0,30.6975,30.7071,30.5921,30.64,24024.0
2021-03-23 12:10:00,32.0,32.0,31.94,31.96,17394.0,30.6496,30.6496,30.5921,30.6113,17394.0
2021-03-23 12:15:00,31.96,31.98,31.92,31.94,23618.0,30.6113,30.6305,30.573,30.5921,23618.0
2021-03-23 12:20:00,31.94,31.98,31.94,31.97,22432.0,30.5921,30.6305,30.5921,30.6209,22432.0
2021-03-23 12:25:00,31.97,32.0,31.93,31.96,82144.0,30.6209,30.6496,30.5826,30.6113,82144.0
2021-03-23 12:30:00,31.96,31.97,31.91,31.93,27328.0,30.6113,30.6209,30.5634,30.5826,27328.0
2021-03-23 12:35:00,31.92,31.99,31.92,31.98,35310.0,30.573,30.64,30.573,30.6305,35310.0
2021-03-23 12:40:00,31.96,31.96,31.93,31.96,12766.0,30.6113,30.6113,30.5826,30.6113,12766.0
2021-03-23 12:45:00,31.96,31.98,31.91,31.92,24534.0,30.6113,30.6305,30.5634,30.573,24534.0
2021-03-23 12:50:00,31.92,31.95,31.92,31.94,27252.0,30.573,30.6017,30.573,30.5921,27252.0
2021-03-23 12:55:00,31.93,31.94,31.92,31.92,21584.0,30.5826,30.5921,30.573,30.573,21584.0
2021-03-23 13:00:00,31.93,31.93,31.9,31.92,17810.0,30.5826,30.5826,30.5538,30.573,17810.0
2021-03-23 13:05:00,31.92,31.92,31.88,31.9,14886.0,30.573,30.573,30.5347,30.5538,14886.0
2021-03-23 13:10:00,31.9,31.93,31.89,31.92,17314.0,30.5538,30.5826,30.5443,30.573,17314.0
2021-03-23 13:15:00,31.92,31.96,31.91,31.96,27854.0,30.573,30.6113,30.5634,30.6113,27854.0
2021-03-23 13:20:00,31.95,31.98,31.89,31.9,26026.0,30.6017,30.6305,30.5443,30.5538,26026.0
2021-03-23 13:25:00,31.9,31.9,31.86,31.86,30212.0,30.5538,30.5538,30.5155,30.5155,30212.0
2021-03-23 13:30:00,31.86,31.88,31.81,31.82,30198.0,30.5155,30.5347,30.4676,30.4772,30198.0
2021-03-23 13:35:00,31.82,31.85,31.79,31.8,18098.0,30.4772,30.5059,30.4485,30.4581,18098.0
2021-03-23 13:40:00,31.8,31.8,31.73,31.73,17496.0,30.4581,30.4581,30.391,30.391,17496.0
2021-03-23 13:45:00,31.73,31.77,31.71,31.77,27624.0,30.391,30.4293,30.3719,30.4293,27624.0
2021-03-23 13:50:00,31.76,31.77,31.74,31.75,12944.0,30.4197,30.4293,30.4006,30.4102,12944.0
2021-03-23 13:55:00,31.75,31.76,31.67,31.7,55614.0,30.4102,30.4197,30.3335,30.3623,55614.0
2021-03-23 14:00:00,31.69,31.71,31.68,31.68,47686.0,30.3527,30.3719,30.3431,30.3431,47686.0
2021-03-23 14:05:00,31.68,31.71,31.65,31.7,38940.0,30.3431,30.3719,30.3144,30.3623,38940.0
2021-03-23 14:10:00,31.68,31.71,31.68,31.68,29932.0,30.3431,30.3719,30.3431,30.3431,29932.0
2021-03-23 14:15:00,31.67,31.68,31.64,31.64,13848.0,30.3335,30.3431,30.3048,30.3048,13848.0
2021-03-23 14:20:00,31.64,31.67,31.63,31.66,22108.0,30.3048,30.3335,30.2952,30.324,22108.0
2021-03-23 14:25:00,31.65,31.66,31.62,31.64,21276.0,30.3144,30.324,30.2857,30.3048,21276.0
2021-03-23 14:30:00,31.64,31.64,31.59,31.6,34492.0,30.3048,30.3048,30.2569,30.2665,34492.0
2021-03-23 14:35:00,31.6,31.61,31.54,31.55,23016.0,30.2665,30.2761,30.209,30.2186,23016.0
2021-03-23 14:40:00,31.56,31.56,31.47,31.52,24582.0,30.2282,30.2282,30.142,30.1899,24582.0
2021-03-23 14:45:00,31.52,31.54,31.49,31.54,30648.0,30.1899,30.209,30.1611,30.209,30648.0
2021-03-23 14:50:00,31.54,31.56,31.5,31.5,30910.0,30.209,30.2282,30.1707,30.1707,30910.0
2021-03-23 14:55:00,31.49,31.5,31.42,31.45,46586.0,30.1611,30.1707,30.0941,30.1228,46586.0
2021-03-23 15:00:00,31.44,31.48,31.4,31.47,34810.0,30.1132,30.1516,30.0749,30.142,34810.0
2021-03-23 15:05:00,31.48,31.49,31.4,31.4,34826.0,30.1516,30.1611,30.0749,30.0749,34826.0
2021-03-23 15:10:00,31.4,31.42,31.36,31.38,30170.0,30.0749,30.0941,30.0366,30.0558,30170.0
2021-03-23 15:15:00,31.37,31.4,31.35,31.36,60750.0,30.0462,30.0749,30.027,30.0366,60750.0
2021-03-23 15:20:00,31.35,31.35,31.3,31.3,32580.0,30.027,30.027,29.9792,29.9792,32580.0
2021-03-23 15:25:00,31.29,31.38,31.27,31.34,25770.0,29.9696,30.0558,29.9504,30.0175,25770.0
2021-03-23 15:30:00,31.33,31.34,31.29,31.31,37104.0,30.0079,30.0175,29.9696,29.9887,37104.0
2021-03-23 15:35:00,31.31,31.34,31.28,31.32,36728.0,29.9887,30.0175,29.96,29.9983,36728.0
2021-03-23 15:40:00,31.32,31.39,31.32,31.36,53168.0,29.9983,30.0654,29.9983,30.0366,53168.0
2021-03-23 15:45:00,31.36,31.38,31.32,31.34,131584.0,30.0366,30.0558,29.9983,30.0175,131584.0
2021-03-23 15:50:00,31.33,31.39,31.3,31.38,169746.0,30.0079,30.0654,29.9792,30.0558,169746.0
2021-03-23 15:55:00,31.38,31.48,31.38,31.47,295268.0,30.0558,30.1516,30.0558,30.142,295268.0
2021-03-24 09:30:00,31.61,31.76,31.54,31.54,105862.0,30.2761,30.4197,30.209,30.209,105862.0
2021-03-24 09:35:00,31.57,31.68,31.57,31.6,38856.0,30.2378,30.3431,30.2378,30.2665,38856.0
2021-03-24 09:40:00,31.63,31.71,31.56,31.7,17308.0,30.2952,30.3719,30.2282,30.3623,17308.0
2021-03-24 09:45:00,31.72,31.77,31.71,31.73,28960.0,30.3814,30.4293,30.3719,30.391,28960.0
2021-03-24 09:50:00,31.71,31.72,31.58,31.63,10802.0,30.3719,30.3814,30.2473,30.2952,10802.0
2021-03-24 09:55:00,31.64,31.7,31.56,31.56,13874.0,30.3048,30.3623,30.2282,30.2282,13874.0
2021-03-24 10:00:00,31.59,31.63,31.55,31.6,12794.0,30.2569,30.2952,30.2186,30.2665,12794.0
2021-03-24 10:05:00,31.61,31.7,31.61,31.64,26370.0,30.2761,30.3623,30.2761,30.3048,26370.0
2021-03-24 10:10:00,31.63,31.73,31.63,31.69,35698.0,30.2952,30.391,30.2952,30.3527,35698.0
2021-03-24 10:15:00,31.68,31.72,31.61,31.65,34964.0,30.3431,30.3814,30.2761,30.3144,34964.0
2021-03-24 10:20:00,31.66,31.8,31.66,31.78,80334.0,30.324,30.4581,30.324,30.4389,80334.0
2021-03-24 10:25:00,31.78,31.84,31.77,31.83,37698.0,30.4389,30.4964,30.4293,30.4868,37698.0
2021-03-24 10:30:00,31.83,31.9,31.81,31.89,25958.0,30.4868,30.5538,30.4676,30.5443,25958.0
2021-03-24 10:35:00,31.9,31.97,31.89,31.96,36070.0,30.5538,30.6209,30.5443,30.6113,36070.0
2021-03-24 10:40:00,31.96,32.03,31.96,32.03,34844.0,30.6113,30.6783,30.6113,30.6783,34844.0
2021-03-24 10:45:00,32.05,32.17,32.05,32.15,41556.0,30.6975,30.8124,30.6975,30.7933,41556.0
2021-03-24 10:50:00,32.15,32.22,32.14,32.22,42754.0,30.7933,30.8603,30.7837,30.8603,42754.0
2021-03-24 10:55:00,32.22,32.22,32.1,32.11,69374.0,30.8603,30.8603,30.7454,30.755,69374.0
2021-03-24 11:00:00,32.12,32.13,32.04,32.04,19110.0,30.7646,30.7741,30.6879,30.6879,19110.0
2021-03-24 11:05:00,32.05,32.08,32.01,32.02,21516.0,30.6975,30.7262,30.6592,30.6688,21516.0
2021-03-24 11:10:00,32.01,32.03,31.99,32.01,13428.0,30.6592,30.6783,30.64,30.6592,13428.0
2021-03-24 11:15:00,32.02,32.03,31.95,31.97,27124.0,30.6688,30.6783,30.6017,30.6209,27124.0
2021-03-24 11:20:00,31.97,32.04,31.95,32.01,33590.0,30.6209,30.6879,30.6017,30.6592,33590.0
2021-03-24 11:25:00,32.02,32.06,32.01,32.02,15264.0,30.6688,30.7071,30.6592,30.6688,15264.0
2021-03-24 11:30:00,32.01,32.03,31.98,32.01,14300.0,30.6592,30.6783,30.6305,30.6592,14300.0
2021-03-24 11:35:00,32.02,32.04,32.0,32.02,12572.0,30.6688,30.6879,30.6496,30.6688,12572.0
2021-03-24 11:40:00,32.02,32.03,32.0,32.0,17880.0,30.6688,30.6783,30.6496,30.6496,17880.0
2021-03-24 11:45:00,32.02,32.05,32.01,32.04,24348.0,30.6688,30.6975,30.6592,30.6879,24348.0
2021-03-24 11:50:00,32.04,32.04,31.97,31.97,17330.0,30.6879,30.6879,30.6209,30.6209,17330.0
2021-03-24 11:55:00,31.97,32.02,31.95,32.01,27674.0,30.6209,30.6688,30.6017,30.6592,27674.0
2021-03-24 12:00:00,32.0,32.04,31.99,32.02,18392.0,30.6496,30.6879,30.64,30.6688,18392.0
2021-03-24 12:05:00,32.01,32.07,31.99,32.07,9396.0,30.6592,30.7167,30.64,30.7167,9396.0
2021-03-24 12:10:00,32.07,32.08,32.02,32.03,13726.0,30.7167,30.7262,30.6688,30.6783,13726.0
2021-03-24 12:15:00,32.02,32.08,32.02,32.04,23768.0,30.6688,30.7262,30.6688,30.6879,23768.0
2021-03-24 12:20:00,32.05,32.06,32.02,32.02,9508.0,30.6975,30.7071,30.6688,30.6688,9508.0
2021-03-24 12:25:00,32.02,32.02,31.99,32.02,16402.0,30.6688,30.6688,30.64,30.6688,16402.0
2021-03-24 12:30:00,32.02,32.02,31.97,31.99,20118.0,30.6688,30.6688,30.6209,30.64,20118.0
2021-03-24 12:35:00,31.99,32.01,31.98,31.98,27580.0,30.64,30.6592,30.6305,30.6305,27580.0
2021-03-24 12:40:00,32.0,32.05,31.99,32.04,39516.0,30.6496,30.6975,30.64,30.6879,39516.0
2021-03-24 12:45:00,32.03,32.03,31.97,31.99,31514.0,30.6783,30.6783,30.6209,30.64,31514.0
2021-03-24 12:50:00,31.99,32.0,31.95,31.98,63118.0,30.64,30.6496,30.6017,30.6305,63118.0
2021-03-24 12:55:00,31.98,32.02,31.98,32.0,19052.0,30.6305,30.6688,30.6305,30.6496,19052.0
2021-03-24 13:00:00,31.99,31.99,31.94,31.96,40554.0,30.64,30.64,30.5921,30.6113,40554.0
2021-03-24 13:05:00,31.96,31.97,31.93,31.96,22474.0,30.6113,30.6209,30.5826,30.6113,22474.0
2021-03-24 13:10:00,31.96,31.96,31.9,31.91,57850.0,30.6113,30.6113,30.5538,30.5634,57850.0
2021-03-24 13:15:00,31.91,31.95,31.89,31.95,14748.0,30.5634,30.6017,30.5443,30.6017,14748.0
2021-03-24 13:20:00,31.96,31.99,31.95,31.98,14572.0,30.6113,30.64,30.6017,30.6305,14572.0
2021-03-24 13:25:00,31.97,32.01,31.97,31.99,12004.0,30.6209,30.6592,30.6209,30.64,12004.0
2021-03-24 13:30:00,32.0,32.02,31.97,31.98,13350.0,30.6496,30.6688,30.6209,30.6305,13350.0
2021-03-24 13:35:00,31.97,32.03,31.96,32.01,17264.0,30.6209,30.6783,30.6113,30.6592,17264.0
2021-03-24 13:40:00,32.01,32.02,31.94,31.94,12484.0,30.6592,30.6688,30.5921,30.5921,12484.0
2021-03-24 13:45:00,31.93,32.0,31.93,32.0,25958.0,30.5826,30.6496,30.5826,30.6496,25958.0
2021-03-24 13:50:00,32.01,32.06,32.01,32.02,23162.0,30.6592,30.7071,30.6592,30.6688,23162.0
2021-03-24 13:55:00,32.02,32.05,32.02,32.04,7436.0,30.6688,30.6975,30.6688,30.6879,7436.0
2021-03-24 14:00:00,32.05,32.05,31.97,31.98,23808.0,30.6975,30.6975,30.6209,30.6305,23808.0
2021-03-24 14:05:00,32.0,32.02,31.97,32.02,30614.0,30.6496,30.6688,30.6209,30.6688,30614.0
2021-03-24 14:10:00,32.01,32.02,32.0,32.0,22624.0,30.6592,30.6688,30.6496,30.6496,22624.0
2021-03-24 14:15:00,32.01,32.02,32.01,32.02,26078.0,30.6592,30.6688,30.6592,30.6688,26078.0
2021-03-24 14:20:00,32.02,32.04,32.01,32.01,44362.0,30.6688,30.6879,30.6592,30.6592,44362.0
2021-03-24 14:25:00,32.0,32.01,31.97,31.99,22780.0,30.6496,30.6592,30.6209,30.64,22780.0
2021-03-24 14:30:00,31.98,31.98,31.9,31.95,26642.0,30.6305,30.6305,30.5538,30.6017,26642.0
2021-03-24 14:35:00,31.94,32.02,31.93,31.98,57842.0,30.5921,30.6688,30.5826,30.6305,57842.0
2021-03-24 14:40:00,31.98,31.99,31.93,31.96,49718.0,30.6305,30.64,30.5826,30.6113,49718.0
2021-03-24 14:45:00,31.97,32.06,31.96,32.06,39280.0,30.6209,30.7071,30.6113,30.7071,39280.0
2021-03-24 14:50:00,32.06,32.07,31.96,31.97,27480.0,30.7071,30.7167,30.6113,30.6209,27480.0
2021-03-24 14:55:00,31.97,32.04,31.96,32.02,48574.0,30.6209,30.6879,30.6113,30.6688,48574.0
2021-03-24 15:00:00,32.02,32.06,32.01,32.05,34398.0,30.6688,30.7071,30.6592,30.6975,34398.0
2021-03-24 15:05:00,32.04,32.11,32.04,32.08,30886.0,30.6879,30.755,30.6879,30.7262,30886.0
2021-03-24 15:10:00,32.09,32.1,32.05,32.07,46910.0,30.7358,30.7454,30.6975,30.7167,46910.0
2021-03-24 15:15:00,32.06,32.1,32.06,32.07,52882.0,30.7071,30.7454,30.7071,30.7167,52882.0
2021-03-24 15:20:00,32.08,32.08,32.0,32.03,31708.0,30.7262,30.7262,30.6496,30.6783,31708.0
2021-03-24 15:25:00,32.03,32.03,31.99,32.01,50150.0,30.6783,30.6783,30.64,30.6592,50150.0
2021-03-24 15:30:00,32.02,32.03,31.99,32.0,96368.0,30.6688,30.6783,30.64,30.6496,96368.0
2021-03-24 15:35:00,32.01,32.04,31.98,32.0,48486.0,30.6592,30.6879,30.6305,30.6496,48486.0
2021-03-24 15:40:00,32.0,32.03,31.97,31.98,49998.0,30.6496,30.6783,30.6209,30.6305,49998.0
2021-03-24 15:45:00,31.98,32.04,31.97,31.99,62218.0,30.6305,30.6879,30.6209,30.64,62218.0
2021-03-24 15:50:00,31.98,31.99,31.89,31.89,81682.0,30.6305,30.64,30.5443,30.5443,81682.0
2021-03-24 15:55:00,31.89,31.9,31.81,31.83,162484.0,30.5443,30.5538,30.4676,30.4868,162484.0
2021-03-25 09:30:00,31.61,31.7,31.42,31.65,72328.0,30.2761,30.3623,30.0941,30.3144,72328.0
2021-03-25 09:35:00,31.64,31.72,31.57,31.68,49258.0,30.3048,30.3814,30.2378,30.3431,49258.0
2021-03-25 09:40:00,31.69,31.81,31.67,31.72,29606.0,30.3527,30.4676,30.3335,30.3814,29606.0
2021-03-25 09:45:00,31.73,31.78,31.7,31.77,28384.0,30.391,30.4389,30.3623,30.4293,28384.0
2021-03-25 09:50:00,31.76,31.76,31.65,31.71,63798.0,30.4197,30.4197,30.3144,30.3719,63798.0
2021-03-25 09:55:00,31.71,31.82,31.68,31.75,55442.0,30.3719,30.4772,30.3431,30.4102,55442.0
2021-03-25 10:00:00,31.75,31.88,31.7,31.84,53474.0,30.4102,30.5347,30.3623,30.4964,53474.0
2021-03-25 10:05:00,31.83,31.9,31.82,31.9,23648.0,30.4868,30.5538,30.4772,30.5538,23648.0
2021-03-25 10:10:00,31.88,31.88,31.8,31.82,19150.0,30.5347,30.5347,30.4581,30.4772,19150.0
2021-03-25 10:15:00,31.82,31.88,31.79,31.86,43130.0,30.4772,30.5347,30.4485,30.5155,43130.0
2021-03-25 10:20:00,31.87,31.9,31.85,31.87,29860.0,30.5251,30.5538,30.5059,30.5251,29860.0
2021-03-25 10:25:00,31.86,31.92,31.83,31.87,20426.0,30.5155,30.573,30.4868,30.5251,20426.0
2021-03-25 10:30:00,31.86,31.86,31.74,31.79,23998.0,30.5155,30.5155,30.4006,30.4485,23998.0
2021-03-25 10:35:00,31.79,31.8,31.74,31.77,43798.0,30.4485,30.4581,30.4006,30.4293,43798.0
2021-03-25 10:40:00,31.78,31.79,31.71,31.75,59542.0,30.4389,30.4485,30.3719,30.4102,59542.0
2021-03-25 10:45:00,31.77,31.78,31.74,31.75,44744.0,30.4293,30.4389,30.4006,30.4102,44744.0
2021-03-25 10:50:00,31.74,31.75,31.63,31.63,67812.0,30.4006,30.4102,30.2952,30.2952,67812.0
2021-03-25 10:55:00,31.62,31.69,31.58,31.68,43966.0,30.2857,30.3527,30.2473,30.3431,43966.0
2021-03-25 11:00:00,31.67,31.71,31.65,31.65,61842.0,30.3335,30.3719,30.3144,30.3144,61842.0
2021-03-25 11:05:00,31.65,31.7,31.6,31.64,42780.0,30.3144,30.3623,30.2665,30.3048,42780.0
2021-03-25 11:10:00,31.64,31.74,31.61,31.74,26934.0,30.3048,30.4006,30.2761,30.4006,26934.0
2021-03-25 11:15:00,31.72,31.76,31.71,31.75,15874.0,30.3814,30.4197,30.3719,30.4102,15874.0
2021-03-25 11:20:00,31.75,31.78,31.73,31.73,15300.0,30.4102,30.4389,30.391,30.391,15300.0
2021-03-25 11:25:00,31.72,31.82,31.69,31.81,21880.0,30.3814,30.4772,30.3527,30.4676,21880.0
2021-03-25 11:30:00,31.81,31.88,31.8,31.87,21924.0,30.4676,30.5347,30.4581,30.5251,21924.0
2021-03-25 11:35:00,31.9,31.9,31.84,31.86,16930.0,30.5538,30.5538,30.4964,30.5155,16930.0
2021-03-25 11:40:00,31.86,31.86,31.78,31.78,15788.0,30.5155,30.5155,30.4389,30.4389,15788.0
2021-03-25 11:45:00,31.78,31.83,31.74,31.8,14634.0,30.4389,30.4868,30.4006,30.4581,14634.0
2021-03-25 11:50:00,31.8,31.88,31.78,31.88,9178.0,30.4581,30.5347,30.4389,30.5347,9178.0
2021-03-25 11:55:00,31.84,31.96,31.84,31.96,25884.0,30.4964,30.6113,30.4964,30.6113,25884.0
2021-03-25 12:00:00,31.98,32.0,31.92,31.95,47134.0,30.6305,30.6496,30.573,30.6017,47134.0
2021-03-25 12:05:00,31.93,31.95,31.91,31.93,15218.0,30.5826,30.6017,30.5634,30.5826,15218.0
2021-03-25 12:10:00,31.94,31.96,31.88,31.88,27530.0,30.5921,30.6113,30.5347,30.5347,27530.0
2021-03-25 12:15:00,31.89,31.99,31.89,31.98,18232.0,30.5443,30.64,30.5443,30.6305,18232.0
2021-03-25 12:20:00,31.98,32.02,31.95,32.02,20796.0,30.6305,30.6688,30.6017,30.6688,20796.0
2021-03-25 12:25:00,32.02,32.07,32.02,32.04,34388.0,30.6688,30.7167,30.6688,30.6879,34388.0
2021-03-25 12:30:00,32.06,32.07,32.04,32.07,18388.0,30.7071,30.7167,30.6879,30.7167,18388.0
2021-03-25 12:35:00,32.07,32.07,31.98,32.0,15556.0,30.7167,30.7167,30.6305,30.6496,15556.0
2021-03-25 12:40:00,32.01,32.07,32.0,32.06,11784.0,30.6592,30.7167,30.6496,30.7071,11784.0
2021-03-25 12:45:00,32.07,32.15,32.07,32.13,35504.0,30.7167,30.7933,30.7167,30.7741,35504.0
2021-03-25 12:50:00,32.13,32.15,32.09,32.12,14168.0,30.7741,30.7933,30.7358,30.7646,14168.0
2021-03-25 12:55:00,32.1,32.13,32.1,32.11,9440.0,30.7454,30.7741,30.7454,30.755,9440.0
2021-03-25 13:00:00,32.1,32.1,32.04,32.07,13644.0,30.7454,30.7454,30.6879,30.7167,13644.0
2021-03-25 13:05:00,32.07,32.12,32.06,32.09,12974.0,30.7167,30.7646,30.7071,30.7358,12974.0
2021-03-25 13:10:00,32.09,32.16,32.08,32.15,10574.0,30.7358,30.8029,30.7262,30.7933,10574.0
2021-03-25 13:15:00,32.15,32.15,32.09,32.1,11036.0,30.7933,30.7933,30.7358,30.7454,11036.0
2021-03-25 13:20:00,32.12,32.12,32.05,32.09,10234.0,30.7646,30.7646,30.6975,30.7358,10234.0
2021-03-25 13:25:00,32.07,32.1,32.06,32.08,11762.0,30.7167,30.7454,30.7071,30.7262,11762.0
2021-03-25 13:30:00,32.08,32.1,32.02,32.06,19222.0,30.7262,30.7454,30.6688,30.7071,19222.0
2021-03-25 13:35:00,32.07,32.08,32.01,32.08,7592.0,30.7167,30.7262,30.6592,30.7262,7592.0
2021-03-25 13:40:00,32.07,32.16,32.07,32.15,22788.0,30.7167,30.8029,30.7167,30.7933,22788.0
2021-03-25 13:45:00,32.15,32.2,32.1,32.11,18252.0,30.7933,30.8412,30.7454,30.755,18252.0
2021-03-25 13:50:00,32.12,32.12,32.08,32.09,12912.0,30.7646,30.7646,30.7262,30.7358,12912.0
2021-03-25 13:55:00,32.1,32.1,32.04,32.05,13386.0,30.7454,30.7454,30.6879,30.6975,13386.0
2021-03-25 14:00:00,32.04,32.05,31.99,32.0,13568.0,30.6879,30.6975,30.64,30.6496,13568.0
2021-03-25 14:05:00,32.0,32.04,31.99,32.0,21694.0,30.6496,30.6879,30.64,30.6496,21694.0
2021-03-25 14:10:00,32.0,32.02,31.97,32.01,14478.0,30.6496,30.6688,30.6209,30.6592,14478.0
2021-03-25 14:15:00,32.03,32.1,32.02,32.1,26920.0,30.6783,30.7454,30.6688,30.7454,26920.0
2021-03-25 14:20:00,32.1,32.1,32.04,32.06,16986.0,30.7454,30.7454,30.6879,30.7071,16986.0
2021-03-25 14:25:00,32.06,32.06,31.96,31.96,24950.0,30.7071,30.7071,30.6113,30.6113,24950.0
2021-03-25 14:30:00,31.95,31.99,31.95,31.96,21908.0,30.6017,30.64,30.6017,30.6113,21908.0
2021-03-25 14:35:00,31.97,32.03,31.96,32.02,90354.0,30.6209,30.6783,30.6113,30.6688,90354.0
2021-03-25 14:40:00,32.02,32.06,32.01,32.04,175390.0,30.6688,30.7071,30.6592,30.6879,175390.0
2021-03-25 14:45:00,32.04,32.13,32.04,32.1,35536.0,30.6879,30.7741,30.6879,30.7454,35536.0
2021-03-25 14:50:00,32.1,32.22,32.1,32.21,33744.0,30.7454,30.8603,30.7454,30.8508,33744.0
2021-03-25 14:55:00,32.22,32.24,32.19,32.24,28868.0,30.8603,30.8795,30.8316,30.8795,28868.0
2021-03-25 15:00:00,32.24,32.26,32.22,32.23,21822.0,30.8795,30.8986,30.8603,30.8699,21822.0
2021-03-25 15:05:00,32.25,32.26,32.21,32.22,15904.0,30.8891,30.8986,30.8508,30.8603,15904.0
2021-03-25 15:10:00,32.21,32.3,32.21,32.24,44338.0,30.8508,30.937,30.8508,30.8795,44338.0
2021-03-25 15:15:00,32.25,32.32,32.25,32.29,34234.0,30.8891,30.9561,30.8891,30.9274,34234.0
2021-03-25 15:20:00,32.28,32.3,32.24,32.24,24700.0,30.9178,30.937,30.8795,30.8795,24700.0
2021-03-25 15:25:00,32.25,32.27,32.24,32.27,27090.0,30.8891,30.9082,30.8795,30.9082,27090.0
2021-03-25 15:30:00,32.26,32.3,32.24,32.27,34182.0,30.8986,30.937,30.8795,30.9082,34182.0
2021-03-25 15:35:00,32.27,32.28,32.24,32.26,44662.0,30.9082,30.9178,30.8795,30.8986,44662.0
2021-03-25 15:40:00,32.27,32.31,32.25,32.28,42742.0,30.9082,30.9465,30.8891,30.9178,42742.0
2021-03-25 15:45:00,32.28,32.32,32.27,32.29,66462.0,30.9178,30.9561,30.9082,30.9274,66462.0
2021-03-25 15:50:00,32.29,32.31,32.2,32.22,105592.0,30.9274,30.9465,30.8412,30.8603,105592.0
2021-03-25 15:55:00,32.21,32.27,32.19,32.25,302496.0,30.8508,30.9082,30.8316,30.8891,302496.0
2021-03-26 09:30:00,32.47,32.59,32.38,32.4,85962.0,31.0998,31.2147,31.0136,31.0327,85962.0
2021-03-26 09:35:00,32.45,32.47,32.34,32.39,13090.0,31.0806,31.0998,30.9753,31.0232,13090.0
2021-03-26 09:40:00,32.4,32.46,32.35,32.44,31746.0,31.0327,31.0902,30.9848,31.071,31746.0
2021-03-26 09:45:00,32.43,32.48,32.39,32.4,22318.0,31.0615,31.1094,31.0232,31.0327,22318.0
2021-03-26 09:50:00,32.38,32.42,32.35,32.38,18962.0,31.0136,31.0519,30.9848,31.0136,18962.0
2021-03-26 09:55:00,32.42,32.5,32.42,32.49,15890.0,31.0519,31.1285,31.0519,31.1189,15890.0
2021-03-26 10:00:00,32.48,32.49,32.4,32.41,24328.0,31.1094,31.1189,31.0327,31.0423,24328.0
2021-03-26 10:05:00,32.41,32.42,32.34,32.39,19412.0,31.0423,31.0519,30.9753,31.0232,19412.0
2021-03-26 10:10:00,32.39,32.53,32.36,32.53,14470.0,31.0232,31.1572,30.9944,31.1572,14470.0
2021-03-26 10:15:00,32.54,32.6,32.52,32.58,19158.0,31.1668,31.2243,31.1477,31.2051,19158.0
2021-03-26 10:20:00,32.58,32.62,32.54,32.6,22912.0,31.2051,31.2435,31.1668,31.2243,22912.0
2021-03-26 10:25:00,32.6,32.64,32.58,32.63,19706.0,31.2243,31.2626,31.2051,31.253,19706.0
2021-03-26 10:30:00,32.63,32.67,32.6,32.64,17480.0,31.253,31.2913,31.2243,31.2626,17480.0
2021-03-26 10:35:00,32.66,32.68,32.62,32.65,23372.0,31.2818,31.3009,31.2435,31.2722,23372.0
2021-03-26 10:40:00,32.65,32.79,32.64,32.71,76196.0,31.2722,31.4063,31.2626,31.3297,76196.0
2021-03-26 10:45:00,32.7,32.7,32.6,32.61,12330.0,31.3201,31.3201,31.2243,31.2339,12330.0
2021-03-26 10:50:00,32.6,32.72,32.6,32.65,71864.0,31.2243,31.3392,31.2243,31.2722,71864.0
2021-03-26 10:55:00,32.63,32.66,32.6,32.63,25906.0,31.253,31.2818,31.2243,31.253,25906.0
2021-03-26 11:00:00,32.62,32.67,32.59,32.65,33482.0,31.2435,31.2913,31.2147,31.2722,33482.0
2021-03-26 11:05:00,32.64,32.65,32.58,32.61,17220.0,31.2626,31.2722,31.2051,31.2339,17220.0
2021-03-26 11:10:00,32.6,32.6,32.48,32.51,31074.0,31.2243,31.2243,31.1094,31.1381,31074.0
2021-03-26 11:15:00,32.49,32.53,32.49,32.51,15984.0,31.1189,31.1572,31.1189,31.1381,15984.0
2021-03-26 11:20:00,32.51,32.54,32.44,32.45,11432.0,31.1381,31.1668,31.071,31.0806,11432.0
2021-03-26 11:25:00,32.46,32.46,32.4,32.46,24356.0,31.0902,31.0902,31.0327,31.0902,24356.0
2021-03-26 11:30:00,32.44,32.52,32.44,32.52,22124.0,31.071,31.1477,31.071,31.1477,22124.0
2021-03-26 11:35:00,32.52,32.54,32.51,32.52,13560.0,31.1477,31.1668,31.1381,31.1477,13560.0
2021-03-26 11:40:00,32.52,32.54,32.49,32.5,24022.0,31.1477,31.1668,31.1189,31.1285,24022.0
2021-03-26 11:45:00,32.49,32.51,32.46,32.5,23240.0,31.1189,31.1381,31.0902,31.1285,23240.0
2021-03-26 11:50:00,32.5,32.51,32.49,32.49,18554.0,31.1285,31.1381,31.1189,31.1189,18554.0
2021-03-26 11:55:00,32.49,32.51,32.46,32.49,31792.0,31.1189,31.1381,31.0902,31.1189,31792.0
2021-03-26 12:00:00,32.47,32.51,32.47,32.51,37274.0,31.0998,31.1381,31.0998,31.1381,37274.0
2021-03-26 12:05:00,32.51,32.52,32.49,32.5,12498.0,31.1381,31.1477,31.1189,31.1285,12498.0
2021-03-26 12:10:00,32.49,32.51,32.49,32.5,31324.0,31.1189,31.1381,31.1189,31.1285,31324.0
2021-03-26 12:15:00,32.51,32.53,32.49,32.51,73214.0,31.1381,31.1572,31.1189,31.1381,73214.0
2021-03-26 12:20:00,32.51,32.51,32.48,32.49,16212.0,31.1381,31.1381,31.1094,31.1189,16212.0
2021-03-26 12:25:00,32.49,32.49,32.43,32.46,19304.0,31.1189,31.1189,31.0615,31.0902,19304.0
2021-03-26 12:30:00,32.46,32.55,32.46,32.55,28750.0,31.0902,31.1764,31.0902,31.1764,28750.0
2021-03-26 12:35:00,32.55,32.55,32.5,32.52,30774.0,31.1764,31.1764,31.1285,31.1477,30774.0
2021-03-26 12:40:00,32.52,32.57,32.52,32.57,35572.0,31.1477,31.1956,31.1477,31.1956,35572.0
2021-03-26 12:45:00,32.57,32.58,32.56,32.57,34838.0,31.1956,31.2051,31.186,31.1956,34838.0
2021-03-26 12:50:00,32.57,32.58,32.56,32.57,43244.0,31.1956,31.2051,31.186,31.1956,43244.0
2021-03-26 12:55:00,32.57,32.57,32.52,32.53,19088.0,31.1956,31.1956,31.1477,31.1572,19088.0
2021-03-26 13:00:00,32.53,32.55,32.52,32.54,37188.0,31.1572,31.1764,31.1477,31.1668,37188.0
2021-03-26 13:05:00,32.54,32.55,32.52,32.52,41014.0,31.1668,31.1764,31.1477,31.1477,41014.0
2021-03-26 13:10:00,32.53,32.54,32.49,32.52,56096.0,31.1572,31.1668,31.1189,31.1477,56096.0
2021-03-26 13:15:00,32.52,32.55,32.51,32.53,234474.0,31.1477,31.1764,31.1381,31.1572,234474.0
2021-03-26 13:20:00,32.53,32.54,32.51,32.52,37564.0,31.1572,31.1668,31.1381,31.1477,37564.0
2021-03-26 13:25:00,32.52,32.7,32.52,32.7,39374.0,31.1477,31.3201,31.1477,31.3201,39374.0
2021-03-26 13:30:00,32.7,32.72,32.67,32.67,20012.0,31.3201,31.3392,31.2913,31.2913,20012.0
2021-03-26 13:35:00,32.65,32.68,32.63,32.64,13530.0,31.2722,31.3009,31.253,31.2626,13530.0
2021-03-26 13:40:00,32.63,32.63,32.6,32.61,17174.0,31.253,31.253,31.2243,31.2339,17174.0
2021-03-26 13:45:00,32.62,32.62,32.54,32.54,21914.0,31.2435,31.2435,31.1668,31.1668,21914.0
2021-03-26 13:50:00,32.55,32.57,32.52,32.56,11698.0,31.1764,31.1956,31.1477,31.186,11698.0
2021-03-26 13:55:00,32.57,32.62,32.57,32.61,12782.0,31.1956,31.2435,31.1956,31.2339,12782.0
2021-03-26 14:00:00,32.61,32.7,32.6,32.63,25882.0,31.2339,31.3201,31.2243,31.253,25882.0
2021-03-26 14:05:00,32.65,32.67,32.56,32.57,21302.0,31.2722,31.2913,31.186,31.1956,21302.0
2021-03-26 14:10:00,32.58,32.59,32.5,32.51,71616.0,31.2051,31.2147,31.1285,31.1381,71616.0
2021-03-26 14:15:00,32.49,32.51,32.48,32.49,24900.0,31.1189,31.1381,31.1094,31.1189,24900.0
2021-03-26 14:20:00,32.5,32.63,32.49,32.62,31738.0,31.1285,31.253,31.1189,31.2435,31738.0
2021-03-26 14:25:00,32.62,32.67,32.61,32.66,36238.0,31.2435,31.2913,31.2339,31.2818,36238.0
2021-03-26 14:30:00,32.66,32.74,32.64,32.74,25540.0,31.2818,31.3584,31.2626,31.3584,25540.0
2021-03-26 14:35:00,32.76,32.78,32.72,32.76,28956.0,31.3775,31.3967,31.3392,31.3775,28956.0
2021-03-26 14:40:00,32.74,32.77,32.69,32.69,20302.0,31.3584,31.3871,31.3105,31.3105,20302.0
2021-03-26 14:45:00,32.71,32.72,32.59,32.6,25526.0,31.3297,31.3392,31.2147,31.2243,25526.0
2021-03-26 14:50:00,32.6,32.79,32.6,32.77,25132.0,31.2243,31.4063,31.2243,31.3871,25132.0
2021-03-26 14:55:00,32.77,32.82,32.73,32.81,21124.0,31.3871,31.435,31.3488,31.4254,21124.0
2021-03-26 15:00:00,32.81,32.85,32.8,32.82,32858.0,31.4254,31.4637,31.4159,31.435,32858.0
2021-03-26 15:05:00,32.82,32.86,32.8,32.8,28222.0,31.435,31.4733,31.4159,31.4159,28222.0
2021-03-26 15:10:00,32.81,32.88,32.81,32.82,21032.0,31.4254,31.4925,31.4254,31.435,21032.0
2021-03-26 15:15:00,32.83,32.9,32.83,32.9,23656.0,31.4446,31.5116,31.4446,31.5116,23656.0
2021-03-26 15:20:00,32.9,32.91,32.85,32.87,24002.0,31.5116,31.5212,31.4637,31.4829,24002.0
2021-03-26 15:25:00,32.87,32.87,32.83,32.84,18586.0,31.4829,31.4829,31.4446,31.4542,18586.0
2021-03-26 15:30:00,32.85,32.96,32.85,32.95,41628.0,31.4637,31.5691,31.4637,31.5595,41628.0
2021-03-26 15:35:00,32.95,32.98,32.88,32.92,58910.0,31.5595,31.5883,31.4925,31.5308,58910.0
2021-03-26 15:40:00,32.92,32.95,32.88,32.94,45136.0,31.5308,31.5595,31.4925,31.5499,45136.0
2021-03-26 15:45:00,32.94,33.0,32.92,33.0,59284.0,31.5499,31.6074,31.5308,31.6074,59284.0
2021-03-26 15:50:00,33.0,33.09,32.98,33.08,153706.0,31.6074,31.6936,31.5883,31.684,153706.0
2021-03-26 15:55:00,33.09,33.3,33.08,33.24,471220.0,31.6936,31.8948,31.684,31.8373,471220.0
2021-03-29 09:30:00,33.17,33.28,33.13,33.19,118416.0,31.7702,31.8756,31.7319,31.7894,118416.0
2021-03-29 09:35:00,33.2,33.27,33.18,33.19,18952.0,31.799,31.866,31.7798,31.7894,18952.0
2021-03-29 09:40:00,33.17,33.27,33.13,33.22,47578.0,31.7702,31.866,31.7319,31.8181,47578.0
2021-03-29 09:45:00,33.19,33.36,33.18,33.26,36120.0,31.7894,31.9522,31.7798,31.8564,36120.0
2021-03-29 09:50:00,33.27,33.42,33.27,33.41,34108.0,31.866,32.0097,31.866,32.0001,34108.0
2021-03-29 09:55:00,33.38,33.38,33.26,33.27,23724.0,31.9714,31.9714,31.8564,31.866,23724.0
2021-03-29 10:00:00,33.24,33.26,33.16,33.22,24222.0,31.8373,31.8564,31.7607,31.8181,24222.0
2021-03-29 10:05:00,33.19,33.2,33.07,33.09,24806.0,31.7894,31.799,31.6745,31.6936,24806.0
2021-03-29 10:10:00,33.09,33.14,33.06,33.13,28838.0,31.6936,31.7415,31.6649,31.7319,28838.0
2021-03-29 10:15:00,33.1,33.12,33.07,33.12,19928.0,31.7032,31.7224,31.6745,31.7224,19928.0
2021-03-29 10:20:00,33.1,33.1,32.99,33.0,22016.0,31.7032,31.7032,31.5978,31.6074,22016.0
2021-03-29 10:25:00,33.0,33.08,32.98,33.01,32386.0,31.6074,31.684,31.5883,31.617,32386.0
2021-03-29 10:30:00,32.99,33.06,32.92,32.92,19204.0,31.5978,31.6649,31.5308,31.5308,19204.0
2021-03-29 10:35:00,32.94,33.03,32.92,32.97,21832.0,31.5499,31.6361,31.5308,31.5787,21832.0
2021-03-29 10:40:00,32.98,32.98,32.83,32.85,16356.0,31.5883,31.5883,31.4446,31.4637,16356.0
2021-03-29 10:45:00,32.87,32.9,32.84,32.88,16114.0,31.4829,31.5116,31.4542,31.4925,16114.0
2021-03-29 10:50:00,32.9,32.96,32.9,32.92,26176.0,31.5116,31.5691,31.5116,31.5308,26176.0
2021-03-29 10:55:00,32.91,32.98,32.91,32.95,34942.0,31.5212,31.5883,31.5212,31.5595,34942.0
2021-03-29 11:00:00,32.95,32.99,32.91,32.97,27254.0,31.5595,31.5978,31.5212,31.5787,27254.0
2021-03-29 11:05:00,32.96,32.96,32.85,32.9,20882.0,31.5691,31.5691,31.4637,31.5116,20882.0
2021-03-29 11:10:00,32.92,32.93,32.84,32.9,23054.0,31.5308,31.5404,31.4542,31.5116,23054.0
2021-03-29 11:15:00,32.92,32.93,32.86,32.86,23072.0,31.5308,31.5404,31.4733,31.4733,23072.0
2021-03-29 11:20:00,32.85,32.91,32.82,32.88,28556.0,31.4637,31.5212,31.435,31.4925,28556.0
2021-03-29 11:25:00,32.9,32.94,32.88,32.92,19086.0,31.5116,31.5499,31.4925,31.5308,19086.0
2021-03-29 11:30:00,32.92,33.02,32.9,32.98,34016.0,31.5308,31.6266,31.5116,31.5883,34016.0
2021-03-29 11:35:00,32.98,32.98,32.89,32.89,41544.0,31.5883,31.5883,31.5021,31.5021,41544.0
2021-03-29 11:40:00,32.91,32.94,32.88,32.92,15920.0,31.5212,31.5499,31.4925,31.5308,15920.0
2021-03-29 11:45:00,32.92,32.96,32.9,32.94,37228.0,31.5308,31.5691,31.5116,31.5499,37228.0
2021-03-29 11:50:00,32.93,32.99,32.91,32.97,25908.0,31.5404,31.5978,31.5212,31.5787,25908.0
2021-03-29 11:55:00,32.97,32.99,32.95,32.96,17788.0,31.5787,31.5978,31.5595,31.5691,17788.0
2021-03-29 12:00:00,32.95,32.96,32.9,32.9,16256.0,31.5595,31.5691,31.5116,31.5116,16256.0
2021-03-29 12:05:00,32.91,32.92,32.82,32.82,21228.0,31.5212,31.5308,31.435,31.435,21228.0
2021-03-29 12:10:00,32.82,32.84,32.77,32.81,32554.0,31.435,31.4542,31.3871,31.4254,32554.0
2021-03-29 12:15:00,32.8,32.83,32.79,32.8,17858.0,31.4159,31.4446,31.4063,31.4159,17858.0
2021-03-29 12:20:00,32.8,32.83,32.79,32.81,38836.0,31.4159,31.4446,31.4063,31.4254,38836.0
2021-03-29 12:25:00,32.8,32.88,32.77,32.88,29718.0,31.4159,31.4925,31.3871,31.4925,29718.0
2021-03-29 12:30:00,32.87,32.94,32.85,32.94,18118.0,31.4829,31.5499,31.4637,31.5499,18118.0
2021-03-29 12:35:00,32.95,32.96,32.93,32.96,16402.0,31.5595,31.5691,31.5404,31.5691,16402.0
2021-03-29 12:40:00,32.94,32.98,32.93,32.96,20104.0,31.5499,31.5883,31.5404,31.5691,20104.0
2021-03-29 12:45:00,32.96,32.96,32.93,32.93,16780.0,31.5691,31.5691,31.5404,31.5404,16780.0
2021-03-29 12:50:00,32.93,32.97,32.91,32.97,19440.0,31.5404,31.5787,31.5212,31.5787,19440.0
2021-03-29 12:55:00,32.99,32.99,32.96,32.97,13542.0,31.5978,31.5978,31.5691,31.5787,13542.0
2021-03-29 13:00:00,32.97,33.06,32.96,33.03,27882.0,31.5787,31.6649,31.5691,31.6361,27882.0
2021-03-29 13:05:00,33.03,33.05,33.01,33.04,27754.0,31.6361,31.6553,31.617,31.6457,27754.0
2021-03-29 13:10:00,33.04,33.05,33.01,33.02,25502.0,31.6457,31.6553,31.617,31.6266,25502.0
2021-03-29 13:15:00,33.02,33.02,32.99,32.99,10440.0,31.6266,31.6266,31.5978,31.5978,10440.0
2021-03-29 13:20:00,32.99,33.03,32.99,33.02,22918.0,31.5978,31.6361,31.5978,31.6266,22918.0
2021-03-29 13:25:00,33.02,33.02,32.99,33.0,32670.0,31.6266,31.6266,31.5978,31.6074,32670.0
2021-03-29 13:30:00,33.0,33.12,33.0,33.12,22868.0,31.6074,31.7224,31.6074,31.7224,22868.0
2021-03-29 13:35:00,33.12,33.12,33.02,33.02,23922.0,31.7224,31.7224,31.6266,31.6266,23922.0
2021-03-29 13:40:00,33.04,33.07,33.01,33.05,42086.0,31.6457,31.6745,31.617,31.6553,42086.0
2021-03-29 13:45:00,33.06,33.1,33.02,33.07,10384.0,31.6649,31.7032,31.6266,31.6745,10384.0
2021-03-29 13:50:00,33.07,33.11,33.04,33.05,23636.0,31.6745,31.7128,31.6457,31.6553,23636.0
2021-03-29 13:55:00,33.05,33.06,33.04,33.05,21836.0,31.6553,31.6649,31.6457,31.6553,21836.0
2021-03-29 14:00:00,33.06,33.08,33.02,33.07,52772.0,31.6649,31.684,31.6266,31.6745,52772.0
2021-03-29 14:05:00,33.07,33.08,33.04,33.06,16292.0,31.6745,31.684,31.6457,31.6649,16292.0
2021-03-29 14:10:00,33.06,33.1,33.01,33.1,23464.0,31.6649,31.7032,31.617,31.7032,23464.0
2021-03-29 14:15:00,33.08,33.1,33.04,33.08,32742.0,31.684,31.7032,31.6457,31.684,32742.0
2021-03-29 14:20:00,33.08,33.11,33.06,33.1,31148.0,31.684,31.7128,31.6649,31.7032,31148.0
2021-03-29 14:25:00,33.1,33.12,33.09,33.1,16010.0,31.7032,31.7224,31.6936,31.7032,16010.0
2021-03-29 14:30:00,33.1,33.1,33.02,33.04,38524.0,31.7032,31.7032,31.6266,31.6457,38524.0
2021-03-29 14:35:00,33.04,33.08,33.02,33.04,32816.0,31.6457,31.684,31.6266,31.6457,32816.0
2021-03-29 14:40:00,33.04,33.09,33.04,33.06,29802.0,31.6457,31.6936,31.6457,31.6649,29802.0
2021-03-29 14:45:00,33.07,33.14,33.06,33.1,27620.0,31.6745,31.7415,31.6649,31.7032,27620.0
2021-03-29 14:50:00,33.09,33.13,33.07,33.1,15482.0,31.6936,31.7319,31.6745,31.7032,15482.0
2021-03-29 14:55:00,33.1,33.12,33.04,33.1,27366.0,31.7032,31.7224,31.6457,31.7032,27366.0
2021-03-29 15:00:00,33.09,33.13,33.07,33.12,28942.0,31.6936,31.7319,31.6745,31.7224,28942.0
2021-03-29 15:05:00,33.13,33.13,33.1,33.1,19482.0,31.7319,31.7319,31.7032,31.7032,19482.0
2021-03-29 15:10:00,33.11,33.13,33.08,33.13,60948.0,31.7128,31.7319,31.684,31.7319,60948.0
2021-03-29 15:15:00,33.12,33.16,33.12,33.14,24712.0,31.7224,31.7607,31.7224,31.7415,24712.0
2021-03-29 15:20:00,33.15,33.2,33.13,33.2,21698.0,31.7511,31.799,31.7319,31.799,21698.0
2021-03-29 15:25:00,33.21,33.21,33.15,33.17,47536.0,31.8086,31.8086,31.7511,31.7702,47536.0
2021-03-29 15:30:00,33.17,33.17,33.08,33.08,43026.0,31.7702,31.7702,31.684,31.684,43026.0
2021-03-29 15:35:00,33.08,33.15,33.08,33.13,46338.0,31.684,31.7511,31.684,31.7319,46338.0
2021-03-29 15:40:00,33.13,33.14,33.06,33.06,36224.0,31.7319,31.7415,31.6649,31.6649,36224.0
2021-03-29 15:45:00,33.05,33.12,33.05,33.08,58454.0,31.6553,31.7224,31.6553,31.684,58454.0
2021-03-29 15:50:00,33.07,33.1,33.06,33.08,114968.0,31.6745,31.7032,31.6649,31.684,114968.0
2021-03-29 15:55:00,33.08,33.13,33.07,33.1,286798.0,31.684,31.7319,31.6745,31.7032,286798.0
2021-03-30 09:30:00,33.04,33.21,33.02,33.18,67618.0,31.6457,31.8086,31.6266,31.7798,67618.0
2021-03-30 09:35:00,33.18,33.21,33.08,33.09,27304.0,31.7798,31.8086,31.684,31.6936,27304.0
2021-03-30 09:40:00,33.13,33.16,33.09,33.1,15786.0,31.7319,31.7607,31.6936,31.7032,15786.0
2021-03-30 09:45:00,33.1,33.13,33.08,33.1,38694.0,31.7032,31.7319,31.684,31.7032,38694.0
2021-03-30 09:50:00,33.1,33.16,33.06,33.07,27844.0,31.7032,31.7607,31.6649,31.6745,27844.0
2021-03-30 09:55:00,33.08,33.15,33.08,33.1,25048.0,31.684,31.7511,31.684,31.7032,25048.0
2021-03-30 10:00:00,33.1,33.1,32.98,32.99,21088.0,31.7032,31.7032,31.5883,31.5978,21088.0
2021-03-30 10:05:00,32.99,33.06,32.98,33.04,25154.0,31.5978,31.6649,31.5883,31.6457,25154.0
2021-03-30 10:10:00,33.02,33.1,33.02,33.05,21524.0,31.6266,31.7032,31.6266,31.6553,21524.0
2021-03-30 10:15:00,33.05,33.06,33.01,33.01,18566.0,31.6553,31.6649,31.617,31.617,18566.0
2021-03-30 10:20:00,33.02,33.02,32.91,32.98,28608.0,31.6266,31.6266,31.5212,31.5883,28608.0
2021-03-30 10:25:00,32.99,33.08,32.99,33.07,9076.0,31.5978,31.684,31.5978,31.6745,9076.0
2021-03-30 10:30:00,33.07,33.1,33.04,33.05,14156.0,31.6745,31.7032,31.6457,31.6553,14156.0
2021-03-30 10:35:00,33.05,33.1,33.02,33.07,17432.0,31.6553,31.7032,31.6266,31.6745,17432.0
2021-03-30 10:40:00,33.07,33.1,33.05,33.06,52920.0,31.6745,31.7032,31.6553,31.6649,52920.0
2021-03-30 10:45:00,33.05,33.1,33.02,33.09,37810.0,31.6553,31.7032,31.6266,31.6936,37810.0
2021-03-30 10:50:00,33.1,33.1,32.99,32.99,12400.0,31.7032,31.7032,31.5978,31.5978,12400.0
2021-03-30 10:55:00,32.99,33.02,32.99,32.99,14522.0,31.5978,31.6266,31.5978,31.5978,14522.0
2021-03-30 11:00:00,32.99,32.99,32.95,32.98,22134.0,31.5978,31.5978,31.5595,31.5883,22134.0
2021-03-30 11:05:00,32.97,32.98,32.93,32.96,17740.0,31.5787,31.5883,31.5404,31.5691,17740.0
2021-03-30 11:10:00,32.96,32.98,32.92,32.94,30922.0,31.5691,31.5883,31.5308,31.5499,30922.0
2021-03-30 11:15:00,32.95,32.96,32.92,32.96,18924.0,31.5595,31.5691,31.5308,31.5691,18924.0
2021-03-30 11:20:00,32.95,32.96,32.9,32.9,12112.0,31.5595,31.5691,31.5116,31.5116,12112.0
2021-03-30 11:25:00,32.91,32.95,32.86,32.95,16738.0,31.5212,31.5595,31.4733,31.5595,16738.0
2021-03-30 11:30:00,32.93,32.95,32.91,32.92,13638.0,31.5404,31.5595,31.5212,31.5308,13638.0
2021-03-30 11:35:00,32.92,32.94,32.88,32.89,16812.0,31.5308,31.5499,31.4925,31.5021,16812.0
2021-03-30 11:40:00,32.9,32.95,32.89,32.95,16880.0,31.5116,31.5595,31.5021,31.5595,16880.0
2021-03-30 11:45:00,32.95,32.99,32.94,32.96,18036.0,31.5595,31.5978,31.5499,31.5691,18036.0
2021-03-30 11:50:00,32.96,32.98,32.93,32.95,206192.0,31.5691,31.5883,31.5404,31.5595,206192.0
2021-03-30 11:55:00,32.95,32.97,32.94,32.95,14100.0,31.5595,31.5787,31.5499,31.5595,14100.0
2021-03-30 12:00:00,32.95,32.97,32.95,32.97,9992.0,31.5595,31.5787,31.5595,31.5787,9992.0
2021-03-30 12:05:00,32.98,33.04,32.98,33.04,10436.0,31.5883,31.6457,31.5883,31.6457,10436.0
2021-03-30 12:10:00,33.04,33.04,33.0,33.0,20732.0,31.6457,31.6457,31.6074,31.6074,20732.0
2021-03-30 12:15:00,33.01,33.01,32.97,32.97,21906.0,31.617,31.617,31.5787,31.5787,21906.0
2021-03-30 12:20:00,32.97,33.01,32.88,32.88,55692.0,31.5787,31.617,31.4925,31.4925,55692.0
2021-03-30 12:25:00,32.89,32.95,32.88,32.95,10060.0,31.5021,31.5595,31.4925,31.5595,10060.0
2021-03-30 12:30:00,32.95,32.95,32.9,32.9,16402.0,31.5595,31.5595,31.5116,31.5116,16402.0
2021-03-30 12:35:00,32.9,32.92,32.88,32.91,30786.0,31.5116,31.5308,31.4925,31.5212,30786.0
2021-03-30 12:40:00,32.92,32.92,32.85,32.85,21026.0,31.5308,31.5308,31.4637,31.4637,21026.0
2021-03-30 12:45:00,32.85,32.87,32.81,32.81,26010.0,31.4637,31.4829,31.4254,31.4254,26010.0
2021-03-30 12:50:00,32.82,32.83,32.79,32.83,22104.0,31.435,31.4446,31.4063,31.4446,22104.0
2021-03-30 12:55:00,32.83,32.84,32.8,32.8,23182.0,31.4446,31.4542,31.4159,31.4159,23182.0
2021-03-30 13:00:00,32.8,32.81,32.72,32.73,26284.0,31.4159,31.4254,31.3392,31.3488,26284.0
2021-03-30 13:05:00,32.74,32.75,32.69,32.72,53240.0,31.3584,31.368,31.3105,31.3392,53240.0
2021-03-30 13:10:00,32.72,32.77,32.72,32.74,16624.0,31.3392,31.3871,31.3392,31.3584,16624.0
2021-03-30 13:15:00,32.74,32.8,32.74,32.8,15148.0,31.3584,31.4159,31.3584,31.4159,15148.0
2021-03-30 13:20:00,32.79,32.83,32.79,32.83,17524.0,31.4063,31.4446,31.4063,31.4446,17524.0
2021-03-30 13:25:00,32.82,32.84,32.8,32.81,16700.0,31.435,31.4542,31.4159,31.4254,16700.0
2021-03-30 13:30:00,32.81,32.83,32.77,32.77,17772.0,31.4254,31.4446,31.3871,31.3871,17772.0
2021-03-30 13:35:00,32.77,32.77,32.73,32.74,33182.0,31.3871,31.3871,31.3488,31.3584,33182.0
2021-03-30 13:40:00,32.73,32.76,32.72,32.72,38268.0,31.3488,31.3775,31.3392,31.3392,38268.0
2021-03-30 13:45:00,32.72,32.73,32.69,32.69,50200.0,31.3392,31.3488,31.3105,31.3105,50200.0
2021-03-30 13:50:00,32.69,32.72,32.68,32.68,55794.0,31.3105,31.3392,31.3009,31.3009,55794.0
2021-03-30 13:55:00,32.69,32.7,32.62,32.62,21952.0,31.3105,31.3201,31.2435,31.2435,21952.0
2021-03-30 14:00:00,32.62,32.63,32.57,32.63,45582.0,31.2435,31.253,31.1956,31.253,45582.0
2021-03-30 14:05:00,32.63,32.65,32.6,32.64,45968.0,31.253,31.2722,31.2243,31.2626,45968.0
2021-03-30 14:10:00,32.63,32.64,32.59,32.63,28060.0,31.253,31.2626,31.2147,31.253,28060.0
2021-03-30 14:15:00,32.63,32.66,32.62,32.63,35682.0,31.253,31.2818,31.2435,31.253,35682.0
2021-03-30 14:20:00,32.63,32.66,32.62,32.63,31250.0,31.253,31.2818,31.2435,31.253,31250.0
2021-03-30 14:25:00,32.64,32.67,32.63,32.65,25506.0,31.2626,31.2913,31.253,31.2722,25506.0
2021-03-30 14:30:00,32.66,32.68,32.63,32.64,63678.0,31.2818,31.3009,31.253,31.2626,63678.0
2021-03-30 14:35:00,32.63,32.63,32.59,32.62,36568.0,31.253,31.253,31.2147,31.2435,36568.0
2021-03-30 14:40:00,32.62,32.64,32.6,32.62,60310.0,31.2435,31.2626,31.2243,31.2435,60310.0
2021-03-30 14:45:00,32.63,32.63,32.61,32.63,41682.0,31.253,31.253,31.2339,31.253,41682.0
2021-03-30 14:50:00,32.63,32.67,32.62,32.64,48110.0,31.253,31.2913,31.2435,31.2626,48110.0
2021-03-30 14:55:00,32.65,32.69,32.64,32.69,51252.0,31.2722,31.3105,31.2626,31.3105,51252.0
2021-03-30 15:00:00,32.69,32.76,32.67,32.73,64370.0,31.3105,31.3775,31.2913,31.3488,64370.0
2021-03-30 15:05:00,32.74,32.74,32.71,32.72,48398.0,31.3584,31.3584,31.3297,31.3392,48398.0
2021-03-30 15:10:00,32.71,32.74,32.7,32.74,308954.0,31.3297,31.3584,31.3201,31.3584,308954.0
2021-03-30 15:15:00,32.74,32.76,32.71,32.73,98458.0,31.3584,31.3775,31.3297,31.3488,98458.0
2021-03-30 15:20:00,32.72,32.73,32.7,32.72,92680.0,31.3392,31.3488,31.3201,31.3392,92680.0
2021-03-30 15:25:00,32.73,32.73,32.68,32.71,144280.0,31.3488,31.3488,31.3009,31.3297,144280.0
2021-03-30 15:30:00,32.72,32.77,32.71,32.74,123706.0,31.3392,31.3871,31.3297,31.3584,123706.0
2021-03-30 15:35:00,32.75,32.79,32.73,32.74,153706.0,31.368,31.4063,31.3488,31.3584,153706.0
2021-03-30 15:40:00,32.74,32.79,32.73,32.77,130942.0,31.3584,31.4063,31.3488,31.3871,130942.0
2021-03-30 15:45:00,32.77,32.78,32.74,32.74,85142.0,31.3871,31.3967,31.3584,31.3584,85142.0
2021-03-30 15:50:00,32.73,32.77,32.69,32.72,145642.0,31.3488,31.3871,31.3105,31.3392,145642.0
2021-03-30 15:55:00,32.72,32.82,32.71,32.81,385934.0,31.3392,31.435,31.3297,31.4254,385934.0
2021-03-31 09:30:00,32.78,32.84,32.7,32.71,132616.0,31.3967,31.4542,31.3201,31.3297,132616.0
2021-03-31 09:35:00,32.74,32.8,32.72,32.76,40192.0,31.3584,31.4159,31.3392,31.3775,40192.0
2021-03-31 09:40:00,32.78,32.99,32.76,32.98,48084.0,31.3967,31.5978,31.3775,31.5883,48084.0
2021-03-31 09:45:00,33.02,33.02,32.88,32.91,44346.0,31.6266,31.6266,31.4925,31.5212,44346.0
2021-03-31 09:50:00,32.91,32.96,32.83,32.87,52652.0,31.5212,31.5691,31.4446,31.4829,52652.0
2021-03-31 09:55:00,32.85,32.94,32.85,32.89,28838.0,31.4637,31.5499,31.4637,31.5021,28838.0
2021-03-31 10:00:00,32.88,33.01,32.84,33.0,23656.0,31.4925,31.617,31.4542,31.6074,23656.0
2021-03-31 10:05:00,32.98,33.01,32.96,32.96,13400.0,31.5883,31.617,31.5691,31.5691,13400.0
2021-03-31 10:10:00,32.96,32.97,32.85,32.85,19536.0,31.5691,31.5787,31.4637,31.4637,19536.0
2021-03-31 10:15:00,32.85,32.91,32.83,32.89,22140.0,31.4637,31.5212,31.4446,31.5021,22140.0
2021-03-31 10:20:00,32.89,32.92,32.86,32.91,24454.0,31.5021,31.5308,31.4733,31.5212,24454.0
2021-03-31 10:25:00,32.9,32.94,32.88,32.9,23728.0,31.5116,31.5499,31.4925,31.5116,23728.0
2021-03-31 10:30:00,32.91,33.01,32.91,32.99,39602.0,31.5212,31.617,31.5212,31.5978,39602.0
2021-03-31 10:35:00,32.99,33.04,32.96,33.04,111490.0,31.5978,31.6457,31.5691,31.6457,111490.0
2021-03-31 10:40:00,33.05,33.09,32.99,33.01,21500.0,31.6553,31.6936,31.5978,31.617,21500.0
2021-03-31 10:45:00,33.02,33.05,32.95,32.96,21528.0,31.6266,31.6553,31.5595,31.5691,21528.0
2021-03-31 10:50:00,32.94,33.04,32.93,33.02,29952.0,31.5499,31.6457,31.5404,31.6266,29952.0
2021-03-31 10:55:00,33.03,33.04,32.95,33.01,32296.0,31.6361,31.6457,31.5595,31.617,32296.0
2021-03-31 11:00:00,33.01,33.16,33.01,33.13,40862.0,31.617,31.7607,31.617,31.7319,40862.0
2021-03-31 11:05:00,33.13,33.16,33.07,33.11,28410.0,31.7319,31.7607,31.6745,31.7128,28410.0
2021-03-31 11:10:00,33.11,33.13,33.07,33.13,54904.0,31.7128,31.7319,31.6745,31.7319,54904.0
2021-03-31 11:15:00,33.13,33.13,33.07,33.13,27230.0,31.7319,31.7319,31.6745,31.7319,27230.0
2021-03-31 11:20:00,33.13,33.15,33.08,33.11,29886.0,31.7319,31.7511,31.684,31.7128,29886.0
2021-03-31 11:25:00,33.12,33.13,33.1,33.13,28870.0,31.7224,31.7319,31.7032,31.7319,28870.0
2021-03-31 11:30:00,33.13,33.16,33.07,33.08,27884.0,31.7319,31.7607,31.6745,31.684,27884.0
2021-03-31 11:35:00,33.09,33.1,33.08,33.1,25136.0,31.6936,31.7032,31.684,31.7032,25136.0
2021-03-31 11:40:00,33.1,33.1,33.01,33.01,37544.0,31.7032,31.7032,31.617,31.617,37544.0
2021-03-31 11:45:00,33.02,33.06,33.02,33.05,26550.0,31.6266,31.6649,31.6266,31.6553,26550.0
2021-03-31 11:50:00,33.05,33.08,33.04,33.08,22898.0,31.6553,31.684,31.6457,31.684,22898.0
2021-03-31 11:55:00,33.09,33.1,33.04,33.04,25866.0,31.6936,31.7032,31.6457,31.6457,25866.0
2021-03-31 12:00:00,33.04,33.13,33.04,33.13,25300.0,31.6457,31.7319,31.6457,31.7319,25300.0
2021-03-31 12:05:00,33.12,33.13,33.09,33.09,23368.0,31.7224,31.7319,31.6936,31.6936,23368.0
2021-03-31 12:10:00,33.09,33.13,33.07,33.1,30538.0,31.6936,31.7319,31.6745,31.7032,30538.0
2021-03-31 12:15:00,33.1,33.1,33.06,33.1,13480.0,31.7032,31.7032,31.6649,31.7032,13480.0
2021-03-31 12:20:00,33.1,33.16,33.1,33.15,18242.0,31.7032,31.7607,31.7032,31.7511,18242.0
2021-03-31 12:25:00,33.16,33.16,33.1,33.1,15422.0,31.7607,31.7607,31.7032,31.7032,15422.0
2021-03-31 12:30:00,33.1,33.17,33.1,33.16,39930.0,31.7032,31.7702,31.7032,31.7607,39930.0
2021-03-31 12:35:00,33.16,33.2,33.13,33.16,23226.0,31.7607,31.799,31.7319,31.7607,23226.0
2021-03-31 12:40:00,33.15,33.19,33.13,33.19,25342.0,31.7511,31.7894,31.7319,31.7894,25342.0
2021-03-31 12:45:00,33.19,33.2,33.18,33.18,13716.0,31.7894,31.799,31.7798,31.7798,13716.0
2021-03-31 12:50:00,33.18,33.2,33.18,33.19,24126.0,31.7798,31.799,31.7798,31.7894,24126.0
2021-03-31 12:55:00,33.2,33.21,33.17,33.17,33854.0,31.799,31.8086,31.7702,31.7702,33854.0
2021-03-31 13:00:00,33.17,33.19,33.16,33.17,20284.0,31.7702,31.7894,31.7607,31.7702,20284.0
2021-03-31 13:05:00,33.17,33.22,33.17,33.22,18808.0,31.7702,31.8181,31.7702,31.8181,18808.0
2021-03-31 13:10:00,33.22,33.25,33.21,33.21,19100.0,31.8181,31.8469,31.8086,31.8086,19100.0
2021-03-31 13:15:00,33.21,33.25,33.21,33.21,10030.0,31.8086,31.8469,31.8086,31.8086,10030.0
2021-03-31 13:20:00,33.21,33.22,33.17,33.18,20980.0,31.8086,31.8181,31.7702,31.7798,20980.0
2021-03-31 13:25:00,33.18,33.19,33.17,33.18,14444.0,31.7798,31.7894,31.7702,31.7798,14444.0
2021-03-31 13:30:00,33.18,33.21,33.16,33.21,33698.0,31.7798,31.8086,31.7607,31.8086,33698.0
2021-03-31 13:35:00,33.23,33.24,33.18,33.18,23572.0,31.8277,31.8373,31.7798,31.7798,23572.0
2021-03-31 13:40:00,33.18,33.19,33.13,33.14,13856.0,31.7798,31.7894,31.7319,31.7415,13856.0
2021-03-31 13:45:00,33.14,33.2,33.13,33.2,22548.0,31.7415,31.799,31.7319,31.799,22548.0
2021-03-31 13:50:00,33.19,33.24,33.19,33.24,14894.0,31.7894,31.8373,31.7894,31.8373,14894.0
2021-03-31 13:55:00,33.24,33.27,33.22,33.24,18772.0,31.8373,31.866,31.8181,31.8373,18772.0
2021-03-31 14:00:00,33.24,33.26,33.21,33.21,13186.0,31.8373,31.8564,31.8086,31.8086,13186.0
2021-03-31 14:05:00,33.21,33.22,33.14,33.17,21882.0,31.8086,31.8181,31.7415,31.7702,21882.0
2021-03-31 14:10:00,33.16,33.17,33.1,33.16,26546.0,31.7607,31.7702,31.7032,31.7607,26546.0
2021-03-31 14:15:00,33.16,33.18,33.13,33.14,31450.0,31.7607,31.7798,31.7319,31.7415,31450.0
2021-03-31 14:20:00,33.13,33.19,33.13,33.17,30864.0,31.7319,31.7894,31.7319,31.7702,30864.0
2021-03-31 14:25:00,33.17,33.21,33.17,33.21,19346.0,31.7702,31.8086,31.7702,31.8086,19346.0
2021-03-31 14:30:00,33.21,33.25,33.21,33.24,21010.0,31.8086,31.8469,31.8086,31.8373,21010.0
2021-03-31 14:35:00,33.24,33.26,33.23,33.24,28248.0,31.8373,31.8564,31.8277,31.8373,28248.0
2021-03-31 14:40:00,33.24,33.24,33.17,33.22,24064.0,31.8373,31.8373,31.7702,31.8181,24064.0
2021-03-31 14:45:00,33.23,33.25,33.21,33.22,22156.0,31.8277,31.8469,31.8086,31.8181,22156.0
2021-03-31 14:50:00,33.22,33.23,33.2,33.21,22394.0,31.8181,31.8277,31.799,31.8086,22394.0
2021-03-31 14:55:00,33.21,33.24,33.19,33.19,22712.0,31.8086,31.8373,31.7894,31.7894,22712.0
2021-03-31 15:00:00,33.19,33.22,33.13,33.13,34466.0,31.7894,31.8181,31.7319,31.7319,34466.0
2021-03-31 15:05:00,33.13,33.14,33.08,33.12,31590.0,31.7319,31.7415,31.684,31.7224,31590.0
2021-03-31 15:10:00,33.12,33.15,33.1,33.15,38818.0,31.7224,31.7511,31.7032,31.7511,38818.0
2021-03-31 15:15:00,33.16,33.19,33.16,33.18,36624.0,31.7607,31.7894,31.7607,31.7798,36624.0
2021-03-31 15:20:00,33.19,33.2,33.15,33.16,33180.0,31.7894,31.799,31.7511,31.7607,33180.0
2021-03-31 15:25:00,33.16,33.17,33.13,33.13,38064.0,31.7607,31.7702,31.7319,31.7319,38064.0
2021-03-31 15:30:00,33.13,33.18,33.13,33.16,40456.0,31.7319,31.7798,31.7319,31.7607,40456.0
2021-03-31 15:35:00,33.16,33.16,33.08,33.09,56928.0,31.7607,31.7607,31.684,31.6936,56928.0
2021-03-31 15:40:00,33.08,33.13,33.06,33.1,61088.0,31.684,31.7319,31.6649,31.7032,61088.0
2021-03-31 15:45:00,33.1,33.1,33.03,33.08,76388.0,31.7032,31.7032,31.6361,31.684,76388.0
2021-03-31 15:50:00,33.1,33.12,33.06,33.09,107182.0,31.7032,31.7224,31.6649,31.6936,107182.0
2021-03-31 15:55:00,33.08,33.09,32.99,33.02,429088.0,31.684,31.6936,31.5978,31.6266,429088.0
2021-04-01 09:30:00,33.37,33.37,32.97,33.01,179326.0,31.9618,31.9618,31.5787,31.617,179326.0
2021-04-01 09:35:00,33.01,33.06,32.84,32.93,189824.0,31.617,31.6649,31.4542,31.5404,189824.0
2021-04-01 09:40:00,32.93,33.02,32.83,32.95,46858.0,31.5404,31.6266,31.4446,31.5595,46858.0
2021-04-01 09:45:00,32.94,32.97,32.88,32.89,46462.0,31.5499,31.5787,31.4925,31.5021,46462.0
2021-04-01 09:50:00,32.91,32.91,32.8,32.81,20846.0,31.5212,31.5212,31.4159,31.4254,20846.0
2021-04-01 09:55:00,32.8,32.85,32.77,32.85,28710.0,31.4159,31.4637,31.3871,31.4637,28710.0
2021-04-01 10:00:00,32.84,32.93,32.78,32.93,35682.0,31.4542,31.5404,31.3967,31.5404,35682.0
2021-04-01 10:05:00,32.94,32.98,32.91,32.91,20550.0,31.5499,31.5883,31.5212,31.5212,20550.0
2021-04-01 10:10:00,32.91,32.94,32.85,32.92,31060.0,31.5212,31.5499,31.4637,31.5308,31060.0
2021-04-01 10:15:00,32.94,32.97,32.88,32.97,29392.0,31.5499,31.5787,31.4925,31.5787,29392.0
2021-04-01 10:20:00,32.97,33.05,32.94,33.05,37996.0,31.5787,31.6553,31.5499,31.6553,37996.0
2021-04-01 10:25:00,33.04,33.13,33.01,33.07,98610.0,31.6457,31.7319,31.617,31.6745,98610.0
2021-04-01 10:30:00,33.05,33.1,32.99,33.06,31774.0,31.6553,31.7032,31.5978,31.6649,31774.0
2021-04-01 10:35:00,33.08,33.17,33.07,33.16,20582.0,31.684,31.7702,31.6745,31.7607,20582.0
2021-04-01 10:40:00,33.16,33.23,33.14,33.2,29686.0,31.7607,31.8277,31.7415,31.799,29686.0
2021-04-01 10:45:00,33.2,33.31,33.2,33.25,49812.0,31.799,31.9043,31.799,31.8469,49812.0
2021-04-01 10:50:00,33.24,33.25,33.2,33.21,39090.0,31.8373,31.8469,31.799,31.8086,39090.0
2021-04-01 10:55:00,33.2,33.27,33.2,33.24,28314.0,31.799,31.866,31.799,31.8373,28314.0
2021-04-01 11:00:00,33.24,33.3,33.24,33.27,34692.0,31.8373,31.8948,31.8373,31.866,34692.0
2021-04-01 11:05:00,33.26,33.26,33.16,33.18,29556.0,31.8564,31.8564,31.7607,31.7798,29556.0
2021-04-01 11:10:00,33.18,33.2,33.14,33.16,27006.0,31.7798,31.799,31.7415,31.7607,27006.0
2021-04-01 11:15:00,33.17,33.24,33.17,33.22,34034.0,31.7702,31.8373,31.7702,31.8181,34034.0
2021-04-01 11:20:00,33.24,33.27,33.23,33.24,22864.0,31.8373,31.866,31.8277,31.8373,22864.0
2021-04-01 11:25:00,33.24,33.29,33.23,33.26,34866.0,31.8373,31.8852,31.8277,31.8564,34866.0
2021-04-01 11:30:00,33.26,33.31,33.21,33.29,47654.0,31.8564,31.9043,31.8086,31.8852,47654.0
2021-04-01 11:35:00,33.27,33.34,33.25,33.3,40322.0,31.866,31.9331,31.8469,31.8948,40322.0
2021-04-01 11:40:00,33.31,33.31,33.23,33.24,40032.0,31.9043,31.9043,31.8277,31.8373,40032.0
2021-04-01 11:45:00,33.23,33.28,33.21,33.21,78380.0,31.8277,31.8756,31.8086,31.8086,78380.0
2021-04-01 11:50:00,33.22,33.27,33.22,33.24,21808.0,31.8181,31.866,31.8181,31.8373,21808.0
2021-04-01 11:55:00,33.25,33.31,33.24,33.25,29174.0,31.8469,31.9043,31.8373,31.8469,29174.0
2021-04-01 12:00:00,33.24,33.27,33.21,33.22,24872.0,31.8373,31.866,31.8086,31.8181,24872.0
2021-04-01 12:05:00,33.23,33.26,33.21,33.24,27098.0,31.8277,31.8564,31.8086,31.8373,27098.0
2021-04-01 12:10:00,33.25,33.26,33.21,33.24,20484.0,31.8469,31.8564,31.8086,31.8373,20484.0
2021-04-01 12:15:00,33.23,33.24,33.21,33.23,20876.0,31.8277,31.8373,31.8086,31.8277,20876.0
2021-04-01 12:20:00,33.24,33.25,33.23,33.24,8804.0,31.8373,31.8469,31.8277,31.8373,8804.0
2021-04-01 12:25:00,33.25,33.27,33.24,33.26,27764.0,31.8469,31.866,31.8373,31.8564,27764.0
2021-04-01 12:30:00,33.26,33.3,33.25,33.29,22672.0,31.8564,31.8948,31.8469,31.8852,22672.0
2021-04-01 12:35:00,33.29,33.3,33.27,33.29,20742.0,31.8852,31.8948,31.866,31.8852,20742.0
2021-04-01 12:40:00,33.29,33.3,33.27,33.28,39748.0,31.8852,31.8948,31.866,31.8756,39748.0
2021-04-01 12:45:00,33.28,33.31,33.26,33.26,26330.0,31.8756,31.9043,31.8564,31.8564,26330.0
2021-04-01 12:50:00,33.24,33.26,33.21,33.26,22844.0,31.8373,31.8564,31.8086,31.8564,22844.0
2021-04-01 12:55:00,33.27,33.29,33.27,33.28,17462.0,31.866,31.8852,31.866,31.8756,17462.0
2021-04-01 13:00:00,33.28,33.31,33.27,33.31,29338.0,31.8756,31.9043,31.866,31.9043,29338.0
2021-04-01 13:05:00,33.32,33.33,33.3,33.32,20422.0,31.9139,31.9235,31.8948,31.9139,20422.0
2021-04-01 13:10:00,33.32,33.35,33.31,33.34,21102.0,31.9139,31.9426,31.9043,31.9331,21102.0
2021-04-01 13:15:00,33.34,33.35,33.3,33.35,48878.0,31.9331,31.9426,31.8948,31.9426,48878.0
2021-04-01 13:20:00,33.36,33.38,33.35,33.38,31866.0,31.9522,31.9714,31.9426,31.9714,31866.0
2021-04-01 13:25:00,33.38,33.38,33.33,33.34,34962.0,31.9714,31.9714,31.9235,31.9331,34962.0
2021-04-01 13:30:00,33.33,33.41,33.33,33.39,50496.0,31.9235,32.0001,31.9235,31.981,50496.0
2021-04-01 13:35:00,33.38,33.43,33.38,33.43,32694.0,31.9714,32.0193,31.9714,32.0193,32694.0
2021-04-01 13:40:00,33.43,33.5,33.42,33.49,120550.0,32.0193,32.0863,32.0097,32.0767,120550.0
2021-04-01 13:45:00,33.48,33.52,33.48,33.51,93876.0,32.0672,32.1055,32.0672,32.0959,93876.0
2021-04-01 13:50:00,33.5,33.52,33.49,33.52,43494.0,32.0863,32.1055,32.0767,32.1055,43494.0
2021-04-01 13:55:00,33.52,33.52,33.49,33.5,43820.0,32.1055,32.1055,32.0767,32.0863,43820.0
2021-04-01 14:00:00,33.5,33.52,33.49,33.5,44940.0,32.0863,32.1055,32.0767,32.0863,44940.0
2021-04-01 14:05:00,33.5,33.52,33.49,33.5,48602.0,32.0863,32.1055,32.0767,32.0863,48602.0
2021-04-01 14:10:00,33.5,33.52,33.49,33.51,32080.0,32.0863,32.1055,32.0767,32.0959,32080.0
2021-04-01 14:15:00,33.51,33.51,33.41,33.41,37220.0,32.0959,32.0959,32.0001,32.0001,37220.0
2021-04-01 14:20:00,33.41,33.51,33.41,33.5,42184.0,32.0001,32.0959,32.0001,32.0863,42184.0
2021-04-01 14:25:00,33.5,33.52,33.49,33.49,57700.0,32.0863,32.1055,32.0767,32.0767,57700.0
2021-04-01 14:30:00,33.5,33.53,33.49,33.52,24246.0,32.0863,32.115,32.0767,32.1055,24246.0
2021-04-01 14:35:00,33.52,33.53,33.51,33.52,19220.0,32.1055,32.115,32.0959,32.1055,19220.0
2021-04-01 14:40:00,33.52,33.54,33.51,33.54,25554.0,32.1055,32.1246,32.0959,32.1246,25554.0
2021-04-01 14:45:00,33.54,33.54,33.52,33.54,19102.0,32.1246,32.1246,32.1055,32.1246,19102.0
2021-04-01 14:50:00,33.54,33.56,33.51,33.52,30384.0,32.1246,32.1438,32.0959,32.1055,30384.0
2021-04-01 14:55:00,33.52,33.55,33.52,33.53,16976.0,32.1055,32.1342,32.1055,32.115,16976.0
2021-04-01 15:00:00,33.52,33.52,33.49,33.51,33902.0,32.1055,32.1055,32.0767,32.0959,33902.0
2021-04-01 15:05:00,33.51,33.54,33.49,33.54,30550.0,32.0959,32.1246,32.0767,32.1246,30550.0
2021-04-01 15:10:00,33.54,33.55,33.49,33.49,45252.0,32.1246,32.1342,32.0767,32.0767,45252.0
2021-04-01 15:15:00,33.49,33.52,33.48,33.49,54122.0,32.0767,32.1055,32.0672,32.0767,54122.0
2021-04-01 15:20:00,33.49,33.49,33.44,33.45,42578.0,32.0767,32.0767,32.0288,32.0384,42578.0
2021-04-01 15:25:00,33.45,33.46,33.42,33.45,43702.0,32.0384,32.048,32.0097,32.0384,43702.0
2021-04-01 15:30:00,33.45,33.49,33.45,33.48,65524.0,32.0384,32.0767,32.0384,32.0672,65524.0
2021-04-01 15:35:00,33.47,33.48,33.45,33.47,51408.0,32.0576,32.0672,32.0384,32.0576,51408.0
2021-04-01 15:40:00,33.47,33.52,33.47,33.49,115888.0,32.0576,32.1055,32.0576,32.0767,115888.0
2021-04-01 15:45:00,33.49,33.54,33.48,33.53,117950.0,32.0767,32.1246,32.0672,32.115,117950.0
2021-04-01 15:50:00,33.53,33.54,33.49,33.5,163082.0,32.115,32.1246,32.0767,32.0863,163082.0
2021-04-01 15:55:00,33.49,33.59,33.48,33.52,340250.0,32.0767,32.1725,32.0672,32.1055,340250.0
2021-04-05 09:30:00,33.94,34.16,33.85,33.99,169056.0,32.5077,32.7185,32.4215,32.5556,169056.0
2021-04-05 09:35:00,33.95,34.08,33.95,33.97,19116.0,32.5173,32.6418,32.5173,32.5365,19116.0
2021-04-05 09:40:00,33.98,33.98,33.85,33.88,10704.0,32.5461,32.5461,32.4215,32.4503,10704.0
2021-04-05 09:45:00,33.92,33.96,33.85,33.86,7606.0,32.4886,32.5269,32.4215,32.4311,7606.0
2021-04-05 09:50:00,33.86,33.9,33.8,33.8,22644.0,32.4311,32.4694,32.3737,32.3737,22644.0
2021-04-05 09:55:00,33.82,33.9,33.77,33.84,20814.0,32.3928,32.4694,32.3449,32.412,20814.0
2021-04-05 10:00:00,33.83,33.88,33.76,33.88,27980.0,32.4024,32.4503,32.3353,32.4503,27980.0
2021-04-05 10:05:00,33.9,34.01,33.88,33.99,58450.0,32.4694,32.5748,32.4503,32.5556,58450.0
2021-04-05 10:10:00,33.99,34.13,33.98,34.13,44406.0,32.5556,32.6897,32.5461,32.6897,44406.0
2021-04-05 10:15:00,34.13,34.24,34.13,34.21,34294.0,32.6897,32.7951,32.6897,32.7664,34294.0
2021-04-05 10:20:00,34.21,34.33,34.18,34.29,116572.0,32.7664,32.8813,32.7376,32.843,116572.0
2021-04-05 10:25:00,34.28,34.29,34.21,34.26,31614.0,32.8334,32.843,32.7664,32.8142,31614.0
2021-04-05 10:30:00,34.24,34.27,34.2,34.26,41872.0,32.7951,32.8238,32.7568,32.8142,41872.0
2021-04-05 10:35:00,34.27,34.3,34.2,34.2,29046.0,32.8238,32.8526,32.7568,32.7568,29046.0
2021-04-05 10:40:00,34.21,34.23,34.17,34.22,32666.0,32.7664,32.7855,32.728,32.7759,32666.0
2021-04-05 10:45:00,34.23,34.26,34.19,34.2,29634.0,32.7855,32.8142,32.7472,32.7568,29634.0
2021-04-05 10:50:00,34.2,34.2,34.07,34.08,31356.0,32.7568,32.7568,32.6323,32.6418,31356.0
2021-04-05 10:55:00,34.09,34.15,34.07,34.08,27026.0,32.6514,32.7089,32.6323,32.6418,27026.0
2021-04-05 11:00:00,34.09,34.09,34.04,34.06,13796.0,32.6514,32.6514,32.6035,32.6227,13796.0
2021-04-05 11:05:00,34.06,34.12,34.04,34.1,14420.0,32.6227,32.6802,32.6035,32.661,14420.0
2021-04-05 11:10:00,34.1,34.19,34.1,34.19,14716.0,32.661,32.7472,32.661,32.7472,14716.0
2021-04-05 11:15:00,34.19,34.19,34.13,34.17,23466.0,32.7472,32.7472,32.6897,32.728,23466.0
2021-04-05 11:20:00,34.16,34.2,34.12,34.19,13196.0,32.7185,32.7568,32.6802,32.7472,13196.0
2021-04-05 11:25:00,34.21,34.24,34.18,34.24,36394.0,32.7664,32.7951,32.7376,32.7951,36394.0
2021-04-05 11:30:00,34.23,34.27,34.21,34.26,31400.0,32.7855,32.8238,32.7664,32.8142,31400.0
2021-04-05 11:35:00,34.25,34.29,34.22,34.23,16938.0,32.8047,32.843,32.7759,32.7855,16938.0
2021-04-05 11:40:00,34.23,34.28,34.21,34.27,11608.0,32.7855,32.8334,32.7664,32.8238,11608.0
2021-04-05 11:45:00,34.27,34.3,34.24,34.29,23558.0,32.8238,32.8526,32.7951,32.843,23558.0
2021-04-05 11:50:00,34.28,34.32,34.27,34.31,13956.0,32.8334,32.8717,32.8238,32.8621,13956.0
2021-04-05 11:55:00,34.3,34.34,34.27,34.31,27436.0,32.8526,32.8909,32.8238,32.8621,27436.0
2021-04-05 12:00:00,34.29,34.34,34.29,34.33,12702.0,32.843,32.8909,32.843,32.8813,12702.0
2021-04-05 12:05:00,34.32,34.35,34.3,34.33,9674.0,32.8717,32.9004,32.8526,32.8813,9674.0
2021-04-05 12:10:00,34.34,34.34,34.3,34.32,7920.0,32.8909,32.8909,32.8526,32.8717,7920.0
2021-04-05 12:15:00,34.31,34.35,34.31,34.34,16582.0,32.8621,32.9004,32.8621,32.8909,16582.0
2021-04-05 12:20:00,34.34,34.38,34.33,34.36,31794.0,32.8909,32.9292,32.8813,32.91,31794.0
2021-04-05 12:25:00,34.37,34.41,34.35,34.4,14318.0,32.9196,32.9579,32.9004,32.9483,14318.0
2021-04-05 12:30:00,34.4,34.4,34.34,34.34,26132.0,32.9483,32.9483,32.8909,32.8909,26132.0
2021-04-05 12:35:00,34.34,34.38,34.34,34.35,17726.0,32.8909,32.9292,32.8909,32.9004,17726.0
2021-04-05 12:40:00,34.35,34.37,34.33,34.35,25360.0,32.9004,32.9196,32.8813,32.9004,25360.0
2021-04-05 12:45:00,34.37,34.41,34.36,34.4,16200.0,32.9196,32.9579,32.91,32.9483,16200.0
2021-04-05 12:50:00,34.39,34.39,34.37,34.38,22368.0,32.9388,32.9388,32.9196,32.9292,22368.0
2021-04-05 12:55:00,34.37,34.4,34.34,34.39,13272.0,32.9196,32.9483,32.8909,32.9388,13272.0
2021-04-05 13:00:00,34.38,34.39,34.37,34.39,9810.0,32.9292,32.9388,32.9196,32.9388,9810.0
2021-04-05 13:05:00,34.38,34.43,34.36,34.4,14626.0,32.9292,32.9771,32.91,32.9483,14626.0
2021-04-05 13:10:00,34.41,34.42,34.38,34.39,16356.0,32.9579,32.9675,32.9292,32.9388,16356.0
2021-04-05 13:15:00,34.38,34.41,34.36,34.4,20330.0,32.9292,32.9579,32.91,32.9483,20330.0
2021-04-05 13:20:00,34.38,34.4,34.37,34.38,11934.0,32.9292,32.9483,32.9196,32.9292,11934.0
2021-04-05 13:25:00,34.38,34.4,34.35,34.36,9568.0,32.9292,32.9483,32.9004,32.91,9568.0
2021-04-05 13:30:00,34.35,34.38,34.35,34.38,19172.0,32.9004,32.9292,32.9004,32.9292,19172.0
2021-04-05 13:35:00,34.38,34.41,34.35,34.35,16436.0,32.9292,32.9579,32.9004,32.9004,16436.0
2021-04-05 13:40:00,34.35,34.36,34.34,34.35,21230.0,32.9004,32.91,32.8909,32.9004,21230.0
2021-04-05 13:45:00,34.35,34.43,34.35,34.42,21578.0,32.9004,32.9771,32.9004,32.9675,21578.0
2021-04-05 13:50:00,34.42,34.44,34.41,34.42,22230.0,32.9675,32.9866,32.9579,32.9675,22230.0
2021-04-05 13:55:00,34.42,34.45,34.38,34.45,18192.0,32.9675,32.9962,32.9292,32.9962,18192.0
2021-04-05 14:00:00,34.45,34.45,34.4,34.4,18186.0,32.9962,32.9962,32.9483,32.9483,18186.0
2021-04-05 14:05:00,34.41,34.41,34.38,34.4,21696.0,32.9579,32.9579,32.9292,32.9483,21696.0
2021-04-05 14:10:00,34.4,34.41,34.37,34.38,25840.0,32.9483,32.9579,32.9196,32.9292,25840.0
2021-04-05 14:15:00,34.38,34.38,34.33,34.36,18740.0,32.9292,32.9292,32.8813,32.91,18740.0
2021-04-05 14:20:00,34.37,34.37,34.33,34.36,17144.0,32.9196,32.9196,32.8813,32.91,17144.0
2021-04-05 14:25:00,34.35,34.4,34.35,34.37,16990.0,32.9004,32.9483,32.9004,32.9196,16990.0
2021-04-05 14:30:00,34.36,34.43,34.36,34.42,28624.0,32.91,32.9771,32.91,32.9675,28624.0
2021-04-05 14:35:00,34.41,34.43,34.4,34.43,16956.0,32.9579,32.9771,32.9483,32.9771,16956.0
2021-04-05 14:40:00,34.42,34.44,34.41,34.41,18058.0,32.9675,32.9866,32.9579,32.9579,18058.0
2021-04-05 14:45:00,34.41,34.44,34.4,34.41,20742.0,32.9579,32.9866,32.9483,32.9579,20742.0
2021-04-05 14:50:00,34.4,34.43,34.4,34.42,16574.0,32.9483,32.9771,32.9483,32.9675,16574.0
2021-04-05 14:55:00,34.42,34.44,34.39,34.41,21112.0,32.9675,32.9866,32.9388,32.9579,21112.0
2021-04-05 15:00:00,34.4,34.4,34.36,34.37,15326.0,32.9483,32.9483,32.91,32.9196,15326.0
2021-04-05 15:05:00,34.36,34.37,34.31,34.32,26670.0,32.91,32.9196,32.8621,32.8717,26670.0
2021-04-05 15:10:00,34.32,34.32,34.26,34.26,42078.0,32.8717,32.8717,32.8142,32.8142,42078.0
2021-04-05 15:15:00,34.26,34.3,34.24,34.3,41306.0,32.8142,32.8526,32.7951,32.8526,41306.0
2021-04-05 15:20:00,34.3,34.3,34.25,34.26,28012.0,32.8526,32.8526,32.8047,32.8142,28012.0
2021-04-05 15:25:00,34.25,34.32,34.22,34.31,24530.0,32.8047,32.8717,32.7759,32.8621,24530.0
2021-04-05 15:30:00,34.31,34.36,34.29,34.33,50476.0,32.8621,32.91,32.843,32.8813,50476.0
2021-04-05 15:35:00,34.34,34.39,34.34,34.37,36936.0,32.8909,32.9388,32.8909,32.9196,36936.0
2021-04-05 15:40:00,34.38,34.38,34.34,34.38,40372.0,32.9292,32.9292,32.8909,32.9292,40372.0
2021-04-05 15:45:00,34.38,34.41,34.35,34.39,43896.0,32.9292,32.9579,32.9004,32.9388,43896.0
2021-04-05 15:50:00,34.38,34.43,34.38,34.41,102266.0,32.9292,32.9771,32.9292,32.9579,102266.0
2021-04-05 15:55:00,34.41,34.46,34.39,34.41,231944.0,32.9579,33.0058,32.9388,32.9579,231944.0
2021-04-06 09:30:00,34.24,34.25,34.02,34.14,190176.0,32.7951,32.8047,32.5844,32.6993,190176.0
2021-04-06 09:35:00,34.14,34.26,34.1,34.24,24160.0,32.6993,32.8142,32.661,32.7951,24160.0
2021-04-06 09:40:00,34.24,34.3,34.19,34.22,35456.0,32.7951,32.8526,32.7472,32.7759,35456.0
2021-04-06 09:45:00,34.21,34.24,34.17,34.17,19464.0,32.7664,32.7951,32.728,32.728,19464.0
2021-04-06 09:50:00,34.17,34.24,34.1,34.12,60710.0,32.728,32.7951,32.661,32.6802,60710.0
2021-04-06 09:55:00,34.12,34.19,34.09,34.09,52036.0,32.6802,32.7472,32.6514,32.6514,52036.0
2021-04-06 10:00:00,34.1,34.16,34.08,34.1,74948.0,32.661,32.7185,32.6418,32.661,74948.0
2021-04-06 10:05:00,34.1,34.11,33.99,34.04,30834.0,32.661,32.6706,32.5556,32.6035,30834.0
2021-04-06 10:10:00,34.02,34.16,34.02,34.1,21574.0,32.5844,32.7185,32.5844,32.661,21574.0
2021-04-06 10:15:00,34.12,34.13,34.08,34.12,25910.0,32.6802,32.6897,32.6418,32.6802,25910.0
2021-04-06 10:20:00,34.11,34.17,34.09,34.13,65672.0,32.6706,32.728,32.6514,32.6897,65672.0
2021-04-06 10:25:00,34.13,34.15,34.1,34.12,102458.0,32.6897,32.7089,32.661,32.6802,102458.0
2021-04-06 10:30:00,34.12,34.13,34.08,34.12,44212.0,32.6802,32.6897,32.6418,32.6802,44212.0
2021-04-06 10:35:00,34.12,34.14,34.07,34.1,47164.0,32.6802,32.6993,32.6323,32.661,47164.0
2021-04-06 10:40:00,34.1,34.13,34.04,34.06,24544.0,32.661,32.6897,32.6035,32.6227,24544.0
2021-04-06 10:45:00,34.06,34.06,34.01,34.05,17688.0,32.6227,32.6227,32.5748,32.6131,17688.0
2021-04-06 10:50:00,34.05,34.15,34.05,34.14,31468.0,32.6131,32.7089,32.6131,32.6993,31468.0
2021-04-06 10:55:00,34.15,34.15,34.07,34.08,32880.0,32.7089,32.7089,32.6323,32.6418,32880.0
2021-04-06 11:00:00,34.07,34.12,34.06,34.09,18304.0,32.6323,32.6802,32.6227,32.6514,18304.0
2021-04-06 11:05:00,34.09,34.09,34.05,34.08,19610.0,32.6514,32.6514,32.6131,32.6418,19610.0
2021-04-06 11:10:00,34.07,34.1,34.05,34.06,41676.0,32.6323,32.661,32.6131,32.6227,41676.0
2021-04-06 11:15:00,34.07,34.09,34.04,34.08,22514.0,32.6323,32.6514,32.6035,32.6418,22514.0
2021-04-06 11:20:00,34.08,34.12,34.08,34.09,37606.0,32.6418,32.6802,32.6418,32.6514,37606.0
2021-04-06 11:25:00,34.1,34.18,34.1,34.12,75096.0,32.661,32.7376,32.661,32.6802,75096.0
2021-04-06 11:30:00,34.11,34.17,34.1,34.15,21102.0,32.6706,32.728,32.661,32.7089,21102.0
2021-04-06 11:35:00,34.16,34.16,34.11,34.14,40034.0,32.7185,32.7185,32.6706,32.6993,40034.0
2021-04-06 11:40:00,34.13,34.15,34.1,34.12,38468.0,32.6897,32.7089,32.661,32.6802,38468.0
2021-04-06 11:45:00,34.11,34.13,34.09,34.09,56748.0,32.6706,32.6897,32.6514,32.6514,56748.0
2021-04-06 11:50:00,34.09,34.13,34.09,34.12,21320.0,32.6514,32.6897,32.6514,32.6802,21320.0
2021-04-06 11:55:00,34.12,34.13,34.1,34.1,34224.0,32.6802,32.6897,32.661,32.661,34224.0
2021-04-06 12:00:00,34.1,34.13,34.09,34.1,37228.0,32.661,32.6897,32.6514,32.661,37228.0
2021-04-06 12:05:00,34.1,34.12,34.1,34.12,23058.0,32.661,32.6802,32.661,32.6802,23058.0
2021-04-06 12:10:00,34.12,34.13,34.1,34.13,24024.0,32.6802,32.6897,32.661,32.6897,24024.0
2021-04-06 12:15:00,34.13,34.14,34.09,34.09,63968.0,32.6897,32.6993,32.6514,32.6514,63968.0
2021-04-06 12:20:00,34.09,34.1,34.04,34.06,39364.0,32.6514,32.661,32.6035,32.6227,39364.0
2021-04-06 12:25:00,34.06,34.1,34.06,34.1,22214.0,32.6227,32.661,32.6227,32.661,22214.0
2021-04-06 12:30:00,34.09,34.1,34.08,34.08,15068.0,32.6514,32.661,32.6418,32.6418,15068.0
2021-04-06 12:35:00,34.08,34.09,34.07,34.08,17642.0,32.6418,32.6514,32.6323,32.6418,17642.0
2021-04-06 12:40:00,34.09,34.1,34.08,34.1,10970.0,32.6514,32.661,32.6418,32.661,10970.0
2021-04-06 12:45:00,34.1,34.1,34.09,34.1,12012.0,32.661,32.661,32.6514,32.661,12012.0
2021-04-06 12:50:00,34.1,34.13,34.1,34.12,16284.0,32.661,32.6897,32.661,32.6802,16284.0
2021-04-06 12:55:00,34.11,34.13,34.1,34.13,13668.0,32.6706,32.6897,32.661,32.6897,13668.0
2021-04-06 13:00:00,34.12,34.13,34.1,34.11,18140.0,32.6802,32.6897,32.661,32.6706,18140.0
2021-04-06 13:05:00,34.12,34.12,34.02,34.02,12490.0,32.6802,32.6802,32.5844,32.5844,12490.0
2021-04-06 13:10:00,34.02,34.02,33.99,34.02,17748.0,32.5844,32.5844,32.5556,32.5844,17748.0
2021-04-06 13:15:00,34.01,34.05,34.01,34.03,37984.0,32.5748,32.6131,32.5748,32.594,37984.0
2021-04-06 13:20:00,34.02,34.02,33.97,33.97,15546.0,32.5844,32.5844,32.5365,32.5365,15546.0
2021-04-06 13:25:00,33.96,33.96,33.94,33.96,12052.0,32.5269,32.5269,32.5077,32.5269,12052.0
2021-04-06 13:30:00,33.96,33.96,33.93,33.96,21336.0,32.5269,32.5269,32.4982,32.5269,21336.0
2021-04-06 13:35:00,33.96,34.01,33.96,34.01,22018.0,32.5269,32.5748,32.5269,32.5748,22018.0
2021-04-06 13:40:00,33.99,34.04,33.99,34.03,16270.0,32.5556,32.6035,32.5556,32.594,16270.0
2021-04-06 13:45:00,34.03,34.06,34.03,34.05,12110.0,32.594,32.6227,32.594,32.6131,12110.0
2021-04-06 13:50:00,34.04,34.08,34.04,34.07,11724.0,32.6035,32.6418,32.6035,32.6323,11724.0
2021-04-06 13:55:00,34.08,34.08,34.06,34.08,12184.0,32.6418,32.6418,32.6227,32.6418,12184.0
2021-04-06 14:00:00,34.08,34.09,34.07,34.09,20672.0,32.6418,32.6514,32.6323,32.6514,20672.0
2021-04-06 14:05:00,34.09,34.11,34.08,34.08,20160.0,32.6514,32.6706,32.6418,32.6418,20160.0
2021-04-06 14:10:00,34.07,34.09,34.07,34.07,9056.0,32.6323,32.6514,32.6323,32.6323,9056.0
2021-04-06 14:15:00,34.08,34.1,34.08,34.08,9072.0,32.6418,32.661,32.6418,32.6418,9072.0
2021-04-06 14:20:00,34.08,34.08,34.04,34.06,20174.0,32.6418,32.6418,32.6035,32.6227,20174.0
2021-04-06 14:25:00,34.06,34.08,34.06,34.07,17812.0,32.6227,32.6418,32.6227,32.6323,17812.0
2021-04-06 14:30:00,34.07,34.08,34.06,34.06,19982.0,32.6323,32.6418,32.6227,32.6227,19982.0
2021-04-06 14:35:00,34.06,34.06,34.02,34.06,9708.0,32.6227,32.6227,32.5844,32.6227,9708.0
2021-04-06 14:40:00,34.06,34.08,34.05,34.07,15648.0,32.6227,32.6418,32.6131,32.6323,15648.0
2021-04-06 14:45:00,34.08,34.12,34.07,34.12,17568.0,32.6418,32.6802,32.6323,32.6802,17568.0
2021-04-06 14:50:00,34.11,34.11,34.07,34.09,17218.0,32.6706,32.6706,32.6323,32.6514,17218.0
2021-04-06 14:55:00,34.09,34.12,34.08,34.12,13642.0,32.6514,32.6802,32.6418,32.6802,13642.0
2021-04-06 15:00:00,34.12,34.13,34.05,34.05,26430.0,32.6802,32.6897,32.6131,32.6131,26430.0
2021-04-06 15:05:00,34.04,34.08,34.04,34.07,17476.0,32.6035,32.6418,32.6035,32.6323,17476.0
2021-04-06 15:10:00,34.08,34.13,34.06,34.13,55660.0,32.6418,32.6897,32.6227,32.6897,55660.0
2021-04-06 15:15:00,34.13,34.13,34.09,34.13,29834.0,32.6897,32.6897,32.6514,32.6897,29834.0
2021-04-06 15:20:00,34.13,34.15,34.11,34.15,26406.0,32.6897,32.7089,32.6706,32.7089,26406.0
2021-04-06 15:25:00,34.15,34.16,34.12,34.15,28890.0,32.7089,32.7185,32.6802,32.7089,28890.0
2021-04-06 15:30:00,34.16,34.17,34.13,34.13,35396.0,32.7185,32.728,32.6897,32.6897,35396.0
2021-04-06 15:35:00,34.13,34.13,34.09,34.09,36218.0,32.6897,32.6897,32.6514,32.6514,36218.0
2021-04-06 15:40:00,34.09,34.12,34.08,34.09,49382.0,32.6514,32.6802,32.6418,32.6514,49382.0
2021-04-06 15:45:00,34.09,34.12,34.08,34.09,38444.0,32.6514,32.6802,32.6418,32.6514,38444.0
2021-04-06 15:50:00,34.1,34.1,34.06,34.08,93168.0,32.661,32.661,32.6227,32.6418,93168.0
2021-04-06 15:55:00,34.09,34.16,34.07,34.16,163594.0,32.6514,32.7185,32.6323,32.7185,163594.0
2021-04-07 09:30:00,34.13,34.32,34.12,34.22,243286.0,32.6897,32.8717,32.6802,32.7759,243286.0
2021-04-07 09:35:00,34.2,34.27,34.1,34.1,93890.0,32.7568,32.8238,32.661,32.661,93890.0
2021-04-07 09:40:00,34.1,34.13,34.06,34.1,36484.0,32.661,32.6897,32.6227,32.661,36484.0
2021-04-07 09:45:00,34.08,34.09,34.01,34.05,39406.0,32.6418,32.6514,32.5748,32.6131,39406.0
2021-04-07 09:50:00,34.03,34.17,34.02,34.15,39254.0,32.594,32.728,32.5844,32.7089,39254.0
2021-04-07 09:55:00,34.13,34.13,34.05,34.07,63020.0,32.6897,32.6897,32.6131,32.6323,63020.0
2021-04-07 10:00:00,34.07,34.1,34.01,34.09,98750.0,32.6323,32.661,32.5748,32.6514,98750.0
2021-04-07 10:05:00,34.09,34.1,34.0,34.04,176996.0,32.6514,32.661,32.5652,32.6035,176996.0
2021-04-07 10:10:00,34.04,34.06,33.98,34.03,197382.0,32.6035,32.6227,32.5461,32.594,197382.0
2021-04-07 10:15:00,34.04,34.08,33.99,34.05,48074.0,32.6035,32.6418,32.5556,32.6131,48074.0
2021-04-07 10:20:00,34.04,34.06,33.99,34.02,57712.0,32.6035,32.6227,32.5556,32.5844,57712.0
2021-04-07 10:25:00,34.01,34.09,33.98,34.06,81848.0,32.5748,32.6514,32.5461,32.6227,81848.0
2021-04-07 10:30:00,34.07,34.08,34.01,34.01,32110.0,32.6323,32.6418,32.5748,32.5748,32110.0
2021-04-07 10:35:00,34.01,34.08,33.98,34.06,75510.0,32.5748,32.6418,32.5461,32.6227,75510.0
2021-04-07 10:40:00,34.06,34.06,33.95,33.98,110706.0,32.6227,32.6227,32.5173,32.5461,110706.0
2021-04-07 10:45:00,33.98,34.04,33.97,34.0,172418.0,32.5461,32.6035,32.5365,32.5652,172418.0
2021-04-07 10:50:00,34.0,34.03,33.96,34.01,42510.0,32.5652,32.594,32.5269,32.5748,42510.0
2021-04-07 10:55:00,34.0,34.02,33.97,34.01,72452.0,32.5652,32.5844,32.5365,32.5748,72452.0
2021-04-07 11:00:00,34.02,34.02,33.95,33.97,73734.0,32.5844,32.5844,32.5173,32.5365,73734.0
2021-04-07 11:05:00,33.96,34.0,33.88,33.92,220950.0,32.5269,32.5652,32.4503,32.4886,220950.0
2021-04-07 11:10:00,33.92,33.96,33.91,33.95,66338.0,32.4886,32.5269,32.479,32.5173,66338.0
2021-04-07 11:15:00,33.96,34.01,33.94,33.96,183482.0,32.5269,32.5748,32.5077,32.5269,183482.0
2021-04-07 11:20:00,33.96,33.96,33.89,33.91,68012.0,32.5269,32.5269,32.4599,32.479,68012.0
2021-04-07 11:25:00,33.91,33.94,33.9,33.93,63112.0,32.479,32.5077,32.4694,32.4982,63112.0
2021-04-07 11:30:00,33.93,33.93,33.83,33.92,251686.0,32.4982,32.4982,32.4024,32.4886,251686.0
2021-04-07 11:35:00,33.93,33.95,33.78,33.81,176574.0,32.4982,32.5173,32.3545,32.3832,176574.0
2021-04-07 11:40:00,33.82,33.85,33.79,33.81,41146.0,32.3928,32.4215,32.3641,32.3832,41146.0
2021-04-07 11:45:00,33.81,33.87,33.77,33.85,39704.0,32.3832,32.4407,32.3449,32.4215,39704.0
2021-04-07 11:50:00,33.85,33.89,33.82,33.89,33268.0,32.4215,32.4599,32.3928,32.4599,33268.0
2021-04-07 11:55:00,33.88,33.88,33.82,33.84,40628.0,32.4503,32.4503,32.3928,32.412,40628.0
2021-04-07 12:00:00,33.84,33.86,33.83,33.85,40538.0,32.412,32.4311,32.4024,32.4215,40538.0
2021-04-07 12:05:00,33.85,33.88,33.83,33.85,63868.0,32.4215,32.4503,32.4024,32.4215,63868.0
2021-04-07 12:10:00,33.85,33.85,33.81,33.83,60570.0,32.4215,32.4215,32.3832,32.4024,60570.0
2021-04-07 12:15:00,33.82,33.82,33.77,33.79,63792.0,32.3928,32.3928,32.3449,32.3641,63792.0
2021-04-07 12:20:00,33.79,33.88,33.79,33.87,115458.0,32.3641,32.4503,32.3641,32.4407,115458.0
2021-04-07 12:25:00,33.88,33.88,33.77,33.78,68692.0,32.4503,32.4503,32.3449,32.3545,68692.0
2021-04-07 12:30:00,33.77,33.82,33.77,33.79,82058.0,32.3449,32.3928,32.3449,32.3641,82058.0
2021-04-07 12:35:00,33.79,33.87,33.79,33.84,96556.0,32.3641,32.4407,32.3641,32.412,96556.0
2021-04-07 12:40:00,33.84,33.87,33.81,33.83,32808.0,32.412,32.4407,32.3832,32.4024,32808.0
2021-04-07 12:45:00,33.83,33.83,33.81,33.83,33778.0,32.4024,32.4024,32.3832,32.4024,33778.0
2021-04-07 12:50:00,33.83,33.86,33.83,33.86,28234.0,32.4024,32.4311,32.4024,32.4311,28234.0
2021-04-07 12:55:00,33.86,33.87,33.83,33.83,23806.0,32.4311,32.4407,32.4024,32.4024,23806.0
2021-04-07 13:00:00,33.83,33.84,33.81,33.81,28178.0,32.4024,32.412,32.3832,32.3832,28178.0
2021-04-07 13:05:00,33.81,33.84,33.8,33.81,27960.0,32.3832,32.412,32.3737,32.3832,27960.0
2021-04-07 13:10:00,33.81,33.83,33.79,33.83,20434.0,32.3832,32.4024,32.3641,32.4024,20434.0
2021-04-07 13:15:00,33.83,33.85,33.8,33.81,94558.0,32.4024,32.4215,32.3737,32.3832,94558.0
2021-04-07 13:20:00,33.8,33.81,33.74,33.74,31304.0,32.3737,32.3832,32.3162,32.3162,31304.0
2021-04-07 13:25:00,33.75,33.81,33.73,33.77,96272.0,32.3258,32.3832,32.3066,32.3449,96272.0
2021-04-07 13:30:00,33.77,33.78,33.74,33.76,41998.0,32.3449,32.3545,32.3162,32.3353,41998.0
2021-04-07 13:35:00,33.76,33.8,33.73,33.8,38978.0,32.3353,32.3737,32.3066,32.3737,38978.0
2021-04-07 13:40:00,33.8,33.84,33.79,33.83,37720.0,32.3737,32.412,32.3641,32.4024,37720.0
2021-04-07 13:45:00,33.84,33.85,33.8,33.8,93882.0,32.412,32.4215,32.3737,32.3737,93882.0
2021-04-07 13:50:00,33.8,33.8,33.76,33.78,46790.0,32.3737,32.3737,32.3353,32.3545,46790.0
2021-04-07 13:55:00,33.78,33.85,33.77,33.83,78526.0,32.3545,32.4215,32.3449,32.4024,78526.0
2021-04-07 14:00:00,33.84,33.84,33.74,33.74,116932.0,32.412,32.412,32.3162,32.3162,116932.0
2021-04-07 14:05:00,33.75,33.8,33.72,33.76,38160.0,32.3258,32.3737,32.297,32.3353,38160.0
2021-04-07 14:10:00,33.76,33.79,33.76,33.78,32376.0,32.3353,32.3641,32.3353,32.3545,32376.0
2021-04-07 14:15:00,33.78,33.83,33.76,33.79,45082.0,32.3545,32.4024,32.3353,32.3641,45082.0
2021-04-07 14:20:00,33.79,33.82,33.78,33.82,41528.0,32.3641,32.3928,32.3545,32.3928,41528.0
2021-04-07 14:25:00,33.81,33.82,33.78,33.8,48390.0,32.3832,32.3928,32.3545,32.3737,48390.0
2021-04-07 14:30:00,33.8,33.82,33.77,33.77,35546.0,32.3737,32.3928,32.3449,32.3449,35546.0
2021-04-07 14:35:00,33.77,33.77,33.74,33.74,37462.0,32.3449,32.3449,32.3162,32.3162,37462.0
2021-04-07 14:40:00,33.75,33.77,33.73,33.77,59546.0,32.3258,32.3449,32.3066,32.3449,59546.0
2021-04-07 14:45:00,33.77,33.81,33.77,33.81,39546.0,32.3449,32.3832,32.3449,32.3832,39546.0
2021-04-07 14:50:00,33.81,33.82,33.77,33.77,40972.0,32.3832,32.3928,32.3449,32.3449,40972.0
2021-04-07 14:55:00,33.77,33.77,33.74,33.75,41870.0,32.3449,32.3449,32.3162,32.3258,41870.0
2021-04-07 15:00:00,33.75,33.79,33.75,33.79,54444.0,32.3258,32.3641,32.3258,32.3641,54444.0
2021-04-07 15:05:00,33.78,33.78,33.74,33.76,42804.0,32.3545,32.3545,32.3162,32.3353,42804.0
2021-04-07 15:10:00,33.76,33.77,33.71,33.71,53406.0,32.3353,32.3449,32.2875,32.2875,53406.0
2021-04-07 15:15:00,33.71,33.73,33.69,33.73,57892.0,32.2875,32.3066,32.2683,32.3066,57892.0
2021-04-07 15:20:00,33.73,33.76,33.72,33.73,68768.0,32.3066,32.3353,32.297,32.3066,68768.0
2021-04-07 15:25:00,33.74,33.76,33.72,33.74,70466.0,32.3162,32.3353,32.297,32.3162,70466.0
2021-04-07 15:30:00,33.74,33.74,33.66,33.66,73888.0,32.3162,32.3162,32.2396,32.2396,73888.0
2021-04-07 15:35:00,33.66,33.68,33.64,33.67,76600.0,32.2396,32.2587,32.2204,32.2491,76600.0
2021-04-07 15:40:00,33.67,33.69,33.65,33.67,79478.0,32.2491,32.2683,32.23,32.2491,79478.0
2021-04-07 15:45:00,33.67,33.69,33.66,33.67,90482.0,32.2491,32.2683,32.2396,32.2491,90482.0
2021-04-07 15:50:00,33.66,33.66,33.61,33.64,214812.0,32.2396,32.2396,32.1917,32.2204,214812.0
2021-04-07 15:55:00,33.64,33.69,33.61,33.63,364682.0,32.2204,32.2683,32.1917,32.2108,364682.0
2021-04-08 09:30:00,33.85,33.95,33.46,33.7,247972.0,32.4215,32.5173,32.048,32.2779,247972.0
2021-04-08 09:35:00,33.72,33.85,33.6,33.85,126434.0,32.297,32.4215,32.1821,32.4215,126434.0
2021-04-08 09:40:00,33.85,33.85,33.63,33.71,53022.0,32.4215,32.4215,32.2108,32.2875,53022.0
2021-04-08 09:45:00,33.72,33.75,33.61,33.63,72768.0,32.297,32.3258,32.1917,32.2108,72768.0
2021-04-08 09:50:00,33.63,33.7,33.6,33.6,46870.0,32.2108,32.2779,32.1821,32.1821,46870.0
2021-04-08 09:55:00,33.6,33.6,33.52,33.55,44704.0,32.1821,32.1821,32.1055,32.1342,44704.0
2021-04-08 10:00:00,33.55,33.76,33.55,33.75,293866.0,32.1342,32.3353,32.1342,32.3258,293866.0
2021-04-08 10:05:00,33.75,33.76,33.63,33.63,62598.0,32.3258,32.3353,32.2108,32.2108,62598.0
2021-04-08 10:10:00,33.63,33.65,33.54,33.61,126224.0,32.2108,32.23,32.1246,32.1917,126224.0
2021-04-08 10:15:00,33.61,33.75,33.61,33.69,211790.0,32.1917,32.3258,32.1917,32.2683,211790.0
2021-04-08 10:20:00,33.68,33.74,33.68,33.72,126906.0,32.2587,32.3162,32.2587,32.297,126906.0
2021-04-08 10:25:00,33.72,33.77,33.71,33.74,55406.0,32.297,32.3449,32.2875,32.3162,55406.0
2021-04-08 10:30:00,33.74,33.77,33.72,33.76,29688.0,32.3162,32.3449,32.297,32.3353,29688.0
2021-04-08 10:35:00,33.77,33.82,33.74,33.77,38296.0,32.3449,32.3928,32.3162,32.3449,38296.0
2021-04-08 10:40:00,33.77,33.79,33.74,33.74,31496.0,32.3449,32.3641,32.3162,32.3162,31496.0
2021-04-08 10:45:00,33.76,33.77,33.67,33.73,40190.0,32.3353,32.3449,32.2491,32.3066,40190.0
2021-04-08 10:50:00,33.73,33.8,33.71,33.72,39596.0,32.3066,32.3737,32.2875,32.297,39596.0
2021-04-08 10:55:00,33.71,33.76,33.67,33.74,34418.0,32.2875,32.3353,32.2491,32.3162,34418.0
2021-04-08 11:00:00,33.74,33.85,33.74,33.85,48180.0,32.3162,32.4215,32.3162,32.4215,48180.0
2021-04-08 11:05:00,33.85,33.88,33.83,33.87,26792.0,32.4215,32.4503,32.4024,32.4407,26792.0
2021-04-08 11:10:00,33.87,33.88,33.85,33.85,17144.0,32.4407,32.4503,32.4215,32.4215,17144.0
2021-04-08 11:15:00,33.87,33.93,33.86,33.88,43704.0,32.4407,32.4982,32.4311,32.4503,43704.0
2021-04-08 11:20:00,33.88,33.9,33.87,33.87,21984.0,32.4503,32.4694,32.4407,32.4407,21984.0
2021-04-08 11:25:00,33.87,33.88,33.81,33.87,22922.0,32.4407,32.4503,32.3832,32.4407,22922.0
2021-04-08 11:30:00,33.87,33.91,33.82,33.83,30986.0,32.4407,32.479,32.3928,32.4024,30986.0
2021-04-08 11:35:00,33.84,33.88,33.81,33.88,47600.0,32.412,32.4503,32.3832,32.4503,47600.0
2021-04-08 11:40:00,33.88,33.91,33.85,33.88,19324.0,32.4503,32.479,32.4215,32.4503,19324.0
2021-04-08 11:45:00,33.88,33.88,33.84,33.87,30098.0,32.4503,32.4503,32.412,32.4407,30098.0
2021-04-08 11:50:00,33.87,33.87,33.84,33.85,12294.0,32.4407,32.4407,32.412,32.4215,12294.0
2021-04-08 11:55:00,33.86,33.86,33.78,33.8,33222.0,32.4311,32.4311,32.3545,32.3737,33222.0
2021-04-08 12:00:00,33.8,33.81,33.75,33.76,19130.0,32.3737,32.3832,32.3258,32.3353,19130.0
2021-04-08 12:05:00,33.76,33.77,33.72,33.73,23954.0,32.3353,32.3449,32.297,32.3066,23954.0
2021-04-08 12:10:00,33.73,33.76,33.72,33.76,19678.0,32.3066,32.3353,32.297,32.3353,19678.0
2021-04-08 12:15:00,33.77,33.81,33.77,33.8,11074.0,32.3449,32.3832,32.3449,32.3737,11074.0
2021-04-08 12:20:00,33.8,33.81,33.75,33.76,25474.0,32.3737,32.3832,32.3258,32.3353,25474.0
2021-04-08 12:25:00,33.77,33.8,33.76,33.79,15458.0,32.3449,32.3737,32.3353,32.3641,15458.0
2021-04-08 12:30:00,33.8,33.87,33.78,33.87,50302.0,32.3737,32.4407,32.3545,32.4407,50302.0
2021-04-08 12:35:00,33.88,33.88,33.82,33.82,25864.0,32.4503,32.4503,32.3928,32.3928,25864.0
2021-04-08 12:40:00,33.82,33.91,33.82,33.91,30820.0,32.3928,32.479,32.3928,32.479,30820.0
2021-04-08 12:45:00,33.91,33.94,33.86,33.88,53340.0,32.479,32.5077,32.4311,32.4503,53340.0
2021-04-08 12:50:00,33.88,33.94,33.88,33.89,196580.0,32.4503,32.5077,32.4503,32.4599,196580.0
2021-04-08 12:55:00,33.9,33.92,33.87,33.9,57248.0,32.4694,32.4886,32.4407,32.4694,57248.0
2021-04-08 13:00:00,33.9,33.97,33.9,33.96,55534.0,32.4694,32.5365,32.4694,32.5269,55534.0
2021-04-08 13:05:00,33.96,33.96,33.92,33.95,19520.0,32.5269,32.5269,32.4886,32.5173,19520.0
2021-04-08 13:10:00,33.95,33.96,33.92,33.92,29566.0,32.5173,32.5269,32.4886,32.4886,29566.0
2021-04-08 13:15:00,33.93,34.01,33.92,33.96,73618.0,32.4982,32.5748,32.4886,32.5269,73618.0
2021-04-08 13:20:00,33.97,33.99,33.95,33.99,38988.0,32.5365,32.5556,32.5173,32.5556,38988.0
2021-04-08 13:25:00,33.99,34.01,33.97,33.99,24734.0,32.5556,32.5748,32.5365,32.5556,24734.0
2021-04-08 13:30:00,33.99,34.02,33.93,33.96,95628.0,32.5556,32.5844,32.4982,32.5269,95628.0
2021-04-08 13:35:00,33.97,33.97,33.92,33.95,31216.0,32.5365,32.5365,32.4886,32.5173,31216.0
2021-04-08 13:40:00,33.95,33.97,33.95,33.96,31442.0,32.5173,32.5365,32.5173,32.5269,31442.0
2021-04-08 13:45:00,33.96,34.01,33.96,33.98,207044.0,32.5269,32.5748,32.5269,32.5461,207044.0
2021-04-08 13:50:00,33.98,33.98,33.97,33.98,24400.0,32.5461,32.5461,32.5365,32.5461,24400.0
2021-04-08 13:55:00,33.98,33.99,33.97,33.98,29494.0,32.5461,32.5556,32.5365,32.5461,29494.0
2021-04-08 14:00:00,33.98,34.01,33.97,34.01,29228.0,32.5461,32.5748,32.5365,32.5748,29228.0
2021-04-08 14:05:00,34.0,34.01,33.97,33.97,31150.0,32.5652,32.5748,32.5365,32.5365,31150.0
2021-04-08 14:10:00,33.97,33.99,33.96,33.97,43974.0,32.5365,32.5556,32.5269,32.5365,43974.0
2021-04-08 14:15:00,33.97,33.99,33.97,33.99,29810.0,32.5365,32.5556,32.5365,32.5556,29810.0
2021-04-08 14:20:00,33.99,33.99,33.97,33.98,16162.0,32.5556,32.5556,32.5365,32.5461,16162.0
2021-04-08 14:25:00,33.98,34.03,33.98,34.02,108902.0,32.5461,32.594,32.5461,32.5844,108902.0
2021-04-08 14:30:00,34.01,34.02,33.99,33.99,49810.0,32.5748,32.5844,32.5556,32.5556,49810.0
2021-04-08 14:35:00,33.99,34.02,33.99,34.01,26556.0,32.5556,32.5844,32.5556,32.5748,26556.0
2021-04-08 14:40:00,34.02,34.04,34.01,34.02,21730.0,32.5844,32.6035,32.5748,32.5844,21730.0
2021-04-08 14:45:00,34.02,34.03,33.98,33.99,116438.0,32.5844,32.594,32.5461,32.5556,116438.0
2021-04-08 14:50:00,33.99,34.0,33.98,33.99,24280.0,32.5556,32.5652,32.5461,32.5556,24280.0
2021-04-08 14:55:00,33.99,34.01,33.99,34.0,19240.0,32.5556,32.5748,32.5556,32.5652,19240.0
2021-04-08 15:00:00,33.99,34.01,33.99,33.99,27508.0,32.5556,32.5748,32.5556,32.5556,27508.0
2021-04-08 15:05:00,33.99,34.02,33.98,34.01,62746.0,32.5556,32.5844,32.5461,32.5748,62746.0
2021-04-08 15:10:00,34.02,34.02,33.97,33.99,26766.0,32.5844,32.5844,32.5365,32.5556,26766.0
2021-04-08 15:15:00,33.99,34.0,33.98,34.0,17978.0,32.5556,32.5652,32.5461,32.5652,17978.0
2021-04-08 15:20:00,34.0,34.0,33.98,33.99,19922.0,32.5652,32.5652,32.5461,32.5556,19922.0
2021-04-08 15:25:00,33.99,34.0,33.99,33.99,26242.0,32.5556,32.5652,32.5556,32.5556,26242.0
2021-04-08 15:30:00,34.0,34.01,33.97,33.99,80264.0,32.5652,32.5748,32.5365,32.5556,80264.0
2021-04-08 15:35:00,33.99,34.01,33.97,34.01,47738.0,32.5556,32.5748,32.5365,32.5748,47738.0
2021-04-08 15:40:00,34.01,34.02,33.99,34.01,33336.0,32.5748,32.5844,32.5556,32.5748,33336.0
2021-04-08 15:45:00,34.0,34.0,33.98,33.99,44268.0,32.5652,32.5652,32.5461,32.5556,44268.0
2021-04-08 15:50:00,33.99,34.0,33.98,34.0,108138.0,32.5556,32.5652,32.5461,32.5652,108138.0
2021-04-08 15:55:00,34.0,34.04,33.98,34.04,218030.0,32.5652,32.6035,32.5461,32.6035,218030.0
2021-04-09 09:30:00,34.06,34.11,34.04,34.05,73422.0,32.6227,32.6706,32.6035,32.6131,73422.0
2021-04-09 09:35:00,34.07,34.07,33.92,34.02,23606.0,32.6323,32.6323,32.4886,32.5844,23606.0
2021-04-09 09:40:00,34.02,34.05,33.88,33.89,21702.0,32.5844,32.6131,32.4503,32.4599,21702.0
2021-04-09 09:45:00,33.9,33.97,33.88,33.91,23442.0,32.4694,32.5365,32.4503,32.479,23442.0
2021-04-09 09:50:00,33.92,34.02,33.91,33.92,43122.0,32.4886,32.5844,32.479,32.4886,43122.0
2021-04-09 09:55:00,33.9,33.91,33.85,33.88,15804.0,32.4694,32.479,32.4215,32.4503,15804.0
2021-04-09 10:00:00,33.87,33.93,33.85,33.93,22710.0,32.4407,32.4982,32.4215,32.4982,22710.0
2021-04-09 10:05:00,33.96,33.98,33.94,33.97,9902.0,32.5269,32.5461,32.5077,32.5365,9902.0
2021-04-09 10:10:00,33.97,33.97,33.93,33.95,13384.0,32.5365,32.5365,32.4982,32.5173,13384.0
2021-04-09 10:15:00,33.96,34.03,33.95,34.02,25248.0,32.5269,32.594,32.5173,32.5844,25248.0
2021-04-09 10:20:00,34.02,34.02,33.96,33.99,16700.0,32.5844,32.5844,32.5269,32.5556,16700.0
2021-04-09 10:25:00,33.99,34.02,33.96,33.97,21622.0,32.5556,32.5844,32.5269,32.5365,21622.0
2021-04-09 10:30:00,33.96,33.97,33.85,33.9,26120.0,32.5269,32.5365,32.4215,32.4694,26120.0
2021-04-09 10:35:00,33.9,34.0,33.89,33.93,32214.0,32.4694,32.5652,32.4599,32.4982,32214.0
2021-04-09 10:40:00,33.93,33.93,33.87,33.88,19736.0,32.4982,32.4982,32.4407,32.4503,19736.0
2021-04-09 10:45:00,33.88,33.97,33.85,33.94,45544.0,32.4503,32.5365,32.4215,32.5077,45544.0
2021-04-09 10:50:00,33.93,34.0,33.92,33.96,93272.0,32.4982,32.5652,32.4886,32.5269,93272.0
2021-04-09 10:55:00,33.95,33.99,33.88,33.88,50114.0,32.5173,32.5556,32.4503,32.4503,50114.0
2021-04-09 11:00:00,33.88,33.97,33.88,33.91,71098.0,32.4503,32.5365,32.4503,32.479,71098.0
2021-04-09 11:05:00,33.92,33.95,33.88,33.88,23840.0,32.4886,32.5173,32.4503,32.4503,23840.0
2021-04-09 11:10:00,33.88,33.93,33.88,33.92,65842.0,32.4503,32.4982,32.4503,32.4886,65842.0
2021-04-09 11:15:00,33.92,33.93,33.84,33.86,134908.0,32.4886,32.4982,32.412,32.4311,134908.0
2021-04-09 11:20:00,33.86,33.9,33.85,33.88,154496.0,32.4311,32.4694,32.4215,32.4503,154496.0
2021-04-09 11:25:00,33.87,33.88,33.83,33.85,38356.0,32.4407,32.4503,32.4024,32.4215,38356.0
2021-04-09 11:30:00,33.85,33.88,33.81,33.83,106654.0,32.4215,32.4503,32.3832,32.4024,106654.0
2021-04-09 11:35:00,33.82,33.82,33.77,33.79,19506.0,32.3928,32.3928,32.3449,32.3641,19506.0
2021-04-09 11:40:00,33.79,33.87,33.79,33.85,17208.0,32.3641,32.4407,32.3641,32.4215,17208.0
2021-04-09 11:45:00,33.85,33.88,33.83,33.85,14014.0,32.4215,32.4503,32.4024,32.4215,14014.0
2021-04-09 11:50:00,33.85,33.87,33.83,33.87,19362.0,32.4215,32.4407,32.4024,32.4407,19362.0
2021-04-09 11:55:00,33.88,33.88,33.84,33.84,13028.0,32.4503,32.4503,32.412,32.412,13028.0
2021-04-09 12:00:00,33.84,33.87,33.83,33.86,12058.0,32.412,32.4407,32.4024,32.4311,12058.0
2021-04-09 12:05:00,33.86,33.87,33.85,33.85,18414.0,32.4311,32.4407,32.4215,32.4215,18414.0
2021-04-09 12:10:00,33.85,33.91,33.85,33.91,34290.0,32.4215,32.479,32.4215,32.479,34290.0
2021-04-09 12:15:00,33.91,33.94,33.9,33.9,46754.0,32.479,32.5077,32.4694,32.4694,46754.0
2021-04-09 12:20:00,33.88,33.95,33.88,33.94,14440.0,32.4503,32.5173,32.4503,32.5077,14440.0
2021-04-09 12:25:00,33.94,33.94,33.88,33.9,19340.0,32.5077,32.5077,32.4503,32.4694,19340.0
2021-04-09 12:30:00,33.88,33.91,33.88,33.91,11560.0,32.4503,32.479,32.4503,32.479,11560.0
2021-04-09 12:35:00,33.91,33.91,33.9,33.91,10354.0,32.479,32.479,32.4694,32.479,10354.0
2021-04-09 12:40:00,33.9,33.92,33.89,33.91,14308.0,32.4694,32.4886,32.4599,32.479,14308.0
2021-04-09 12:45:00,33.91,33.93,33.9,33.92,11492.0,32.479,32.4982,32.4694,32.4886,11492.0
2021-04-09 12:50:00,33.92,33.98,33.92,33.98,12170.0,32.4886,32.5461,32.4886,32.5461,12170.0
2021-04-09 12:55:00,33.98,34.0,33.98,33.98,20938.0,32.5461,32.5652,32.5461,32.5461,20938.0
2021-04-09 13:00:00,33.99,34.03,33.98,34.03,20522.0,32.5556,32.594,32.5461,32.594,20522.0
2021-04-09 13:05:00,34.03,34.04,34.02,34.02,14914.0,32.594,32.6035,32.5844,32.5844,14914.0
2021-04-09 13:10:00,34.02,34.02,33.99,34.01,9952.0,32.5844,32.5844,32.5556,32.5748,9952.0
2021-04-09 13:15:00,34.01,34.01,33.97,33.99,17706.0,32.5748,32.5748,32.5365,32.5556,17706.0
2021-04-09 13:20:00,33.99,33.99,33.97,33.98,10836.0,32.5556,32.5556,32.5365,32.5461,10836.0
2021-04-09 13:25:00,33.98,34.01,33.98,33.99,25612.0,32.5461,32.5748,32.5461,32.5556,25612.0
2021-04-09 13:30:00,33.99,34.01,33.98,34.0,16014.0,32.5556,32.5748,32.5461,32.5652,16014.0
2021-04-09 13:35:00,34.01,34.05,34.0,34.05,11316.0,32.5748,32.6131,32.5652,32.6131,11316.0
2021-04-09 13:40:00,34.04,34.04,34.01,34.01,31544.0,32.6035,32.6035,32.5748,32.5748,31544.0
2021-04-09 13:45:00,34.02,34.04,34.01,34.04,8558.0,32.5844,32.6035,32.5748,32.6035,8558.0
2021-04-09 13:50:00,34.04,34.04,34.0,34.03,24164.0,32.6035,32.6035,32.5652,32.594,24164.0
2021-04-09 13:55:00,34.02,34.04,34.01,34.02,13224.0,32.5844,32.6035,32.5748,32.5844,13224.0
2021-04-09 14:00:00,34.02,34.02,33.98,34.01,26272.0,32.5844,32.5844,32.5461,32.5748,26272.0
2021-04-09 14:05:00,34.01,34.01,33.99,33.99,12700.0,32.5748,32.5748,32.5556,32.5556,12700.0
2021-04-09 14:10:00,33.99,34.0,33.97,33.99,34868.0,32.5556,32.5652,32.5365,32.5556,34868.0
2021-04-09 14:15:00,33.99,34.04,33.98,34.04,92936.0,32.5556,32.6035,32.5461,32.6035,92936.0
2021-04-09 14:20:00,34.05,34.05,34.01,34.01,12020.0,32.6131,32.6131,32.5748,32.5748,12020.0
2021-04-09 14:25:00,34.0,34.02,33.99,34.01,19210.0,32.5652,32.5844,32.5556,32.5748,19210.0
2021-04-09 14:30:00,33.99,34.01,33.98,33.99,14774.0,32.5556,32.5748,32.5461,32.5556,14774.0
2021-04-09 14:35:00,34.0,34.0,33.97,33.98,13314.0,32.5652,32.5652,32.5365,32.5461,13314.0
2021-04-09 14:40:00,33.99,34.0,33.98,33.98,35870.0,32.5556,32.5652,32.5461,32.5461,35870.0
2021-04-09 14:45:00,33.98,33.99,33.97,33.98,16898.0,32.5461,32.5556,32.5365,32.5461,16898.0
2021-04-09 14:50:00,33.99,34.01,33.97,34.01,13926.0,32.5556,32.5748,32.5365,32.5748,13926.0
2021-04-09 14:55:00,34.01,34.02,33.97,33.98,23096.0,32.5748,32.5844,32.5365,32.5461,23096.0
2021-04-09 15:00:00,33.98,33.99,33.94,33.96,22256.0,32.5461,32.5556,32.5077,32.5269,22256.0
2021-04-09 15:05:00,33.95,33.96,33.95,33.96,16218.0,32.5173,32.5269,32.5173,32.5269,16218.0
2021-04-09 15:10:00,33.95,33.99,33.93,33.98,43028.0,32.5173,32.5556,32.4982,32.5461,43028.0
2021-04-09 15:15:00,33.99,33.99,33.96,33.98,75570.0,32.5556,32.5556,32.5269,32.5461,75570.0
2021-04-09 15:20:00,33.99,34.02,33.98,34.02,29314.0,32.5556,32.5844,32.5461,32.5844,29314.0
2021-04-09 15:25:00,34.02,34.07,34.02,34.06,28950.0,32.5844,32.6323,32.5844,32.6227,28950.0
2021-04-09 15:30:00,34.07,34.12,34.06,34.12,55188.0,32.6323,32.6802,32.6227,32.6802,55188.0
2021-04-09 15:35:00,34.12,34.13,34.1,34.12,33776.0,32.6802,32.6897,32.661,32.6802,33776.0
2021-04-09 15:40:00,34.12,34.13,34.09,34.12,42786.0,32.6802,32.6897,32.6514,32.6802,42786.0
2021-04-09 15:45:00,34.1,34.15,34.1,34.13,59684.0,32.661,32.7089,32.661,32.6897,59684.0
2021-04-09 15:50:00,34.14,34.21,34.13,34.21,80970.0,32.6993,32.7664,32.6897,32.7664,80970.0
2021-04-09 15:55:00,34.21,34.26,34.16,34.24,274690.0,32.7664,32.8142,32.7185,32.7951,274690.0
2021-04-12 09:30:00,33.89,34.3,33.88,34.04,281122.0,32.4599,32.8526,32.4503,32.6035,281122.0
2021-04-12 09:35:00,34.02,34.09,33.95,33.96,131178.0,32.5844,32.6514,32.5173,32.5269,131178.0
2021-04-12 09:40:00,33.95,33.99,33.91,33.94,50812.0,32.5173,32.5556,32.479,32.5077,50812.0
2021-04-12 09:45:00,33.96,34.06,33.95,34.03,52242.0,32.5269,32.6227,32.5173,32.594,52242.0
2021-04-12 09:50:00,34.04,34.06,33.98,33.98,34468.0,32.6035,32.6227,32.5461,32.5461,34468.0
2021-04-12 09:55:00,33.99,34.06,33.95,33.99,89318.0,32.5556,32.6227,32.5173,32.5556,89318.0
2021-04-12 10:00:00,33.98,34.03,33.95,33.97,49618.0,32.5461,32.594,32.5173,32.5365,49618.0
2021-04-12 10:05:00,33.97,33.97,33.92,33.97,40554.0,32.5365,32.5365,32.4886,32.5365,40554.0
2021-04-12 10:10:00,33.95,33.95,33.9,33.94,65468.0,32.5173,32.5173,32.4694,32.5077,65468.0
2021-04-12 10:15:00,33.94,34.01,33.94,33.96,63894.0,32.5077,32.5748,32.5077,32.5269,63894.0
2021-04-12 10:20:00,33.96,33.96,33.93,33.94,37510.0,32.5269,32.5269,32.4982,32.5077,37510.0
2021-04-12 10:25:00,33.95,33.97,33.88,33.88,64708.0,32.5173,32.5365,32.4503,32.4503,64708.0
2021-04-12 10:30:00,33.89,33.92,33.88,33.9,55766.0,32.4599,32.4886,32.4503,32.4694,55766.0
2021-04-12 10:35:00,33.91,33.96,33.85,33.89,297906.0,32.479,32.5269,32.4215,32.4599,297906.0
2021-04-12 10:40:00,33.89,33.93,33.8,33.87,61216.0,32.4599,32.4982,32.3737,32.4407,61216.0
2021-04-12 10:45:00,33.87,33.95,33.87,33.91,61148.0,32.4407,32.5173,32.4407,32.479,61148.0
2021-04-12 10:50:00,33.92,33.98,33.9,33.92,46280.0,32.4886,32.5461,32.4694,32.4886,46280.0
2021-04-12 10:55:00,33.92,33.94,33.89,33.91,46436.0,32.4886,32.5077,32.4599,32.479,46436.0
2021-04-12 11:00:00,33.92,33.98,33.92,33.94,32888.0,32.4886,32.5461,32.4886,32.5077,32888.0
2021-04-12 11:05:00,33.93,33.95,33.86,33.86,20382.0,32.4982,32.5173,32.4311,32.4311,20382.0
2021-04-12 11:10:00,33.85,33.85,33.82,33.85,28428.0,32.4215,32.4215,32.3928,32.4215,28428.0
2021-04-12 11:15:00,33.84,33.91,33.84,33.91,31678.0,32.412,32.479,32.412,32.479,31678.0
2021-04-12 11:20:00,33.92,33.93,33.87,33.93,30202.0,32.4886,32.4982,32.4407,32.4982,30202.0
2021-04-12 11:25:00,33.93,33.97,33.92,33.97,27802.0,32.4982,32.5365,32.4886,32.5365,27802.0
2021-04-12 11:30:00,33.96,33.98,33.92,33.94,25110.0,32.5269,32.5461,32.4886,32.5077,25110.0
2021-04-12 11:35:00,33.93,33.93,33.89,33.91,26776.0,32.4982,32.4982,32.4599,32.479,26776.0
2021-04-12 11:40:00,33.91,33.98,33.9,33.97,48014.0,32.479,32.5461,32.4694,32.5365,48014.0
2021-04-12 11:45:00,33.97,33.98,33.93,33.94,37858.0,32.5365,32.5461,32.4982,32.5077,37858.0
2021-04-12 11:50:00,33.94,33.96,33.92,33.95,25802.0,32.5077,32.5269,32.4886,32.5173,25802.0
2021-04-12 11:55:00,33.96,33.97,33.9,33.92,22666.0,32.5269,32.5365,32.4694,32.4886,22666.0
2021-04-12 12:00:00,33.92,33.93,33.88,33.91,29080.0,32.4886,32.4982,32.4503,32.479,29080.0
2021-04-12 12:05:00,33.9,33.91,33.87,33.88,20600.0,32.4694,32.479,32.4407,32.4503,20600.0
2021-04-12 12:10:00,33.88,33.94,33.88,33.93,36448.0,32.4503,32.5077,32.4503,32.4982,36448.0
2021-04-12 12:15:00,33.93,33.96,33.9,33.93,111310.0,32.4982,32.5269,32.4694,32.4982,111310.0
2021-04-12 12:20:00,33.93,33.96,33.91,33.94,118794.0,32.4982,32.5269,32.479,32.5077,118794.0
2021-04-12 12:25:00,33.94,33.98,33.93,33.98,32308.0,32.5077,32.5461,32.4982,32.5461,32308.0
2021-04-12 12:30:00,33.98,34.04,33.97,34.02,29756.0,32.5461,32.6035,32.5365,32.5844,29756.0
2021-04-12 12:35:00,34.02,34.02,33.99,33.99,20878.0,32.5844,32.5844,32.5556,32.5556,20878.0
2021-04-12 12:40:00,33.99,34.02,33.98,34.02,28944.0,32.5556,32.5844,32.5461,32.5844,28944.0
2021-04-12 12:45:00,34.02,34.03,33.99,33.99,18168.0,32.5844,32.594,32.5556,32.5556,18168.0
2021-04-12 12:50:00,33.99,34.02,33.98,34.01,23604.0,32.5556,32.5844,32.5461,32.5748,23604.0
2021-04-12 12:55:00,34.02,34.1,34.01,34.07,126202.0,32.5844,32.661,32.5748,32.6323,126202.0
2021-04-12 13:00:00,34.08,34.11,34.0,34.0,87584.0,32.6418,32.6706,32.5652,32.5652,87584.0
2021-04-12 13:05:00,34.01,34.05,33.98,33.99,36634.0,32.5748,32.6131,32.5461,32.5556,36634.0
2021-04-12 13:10:00,33.99,33.99,33.96,33.99,26518.0,32.5556,32.5556,32.5269,32.5556,26518.0
2021-04-12 13:15:00,33.99,34.01,33.97,33.99,27406.0,32.5556,32.5748,32.5365,32.5556,27406.0
2021-04-12 13:20:00,34.0,34.06,33.99,34.06,49992.0,32.5652,32.6227,32.5556,32.6227,49992.0
2021-04-12 13:25:00,34.05,34.07,34.03,34.04,49224.0,32.6131,32.6323,32.594,32.6035,49224.0
2021-04-12 13:30:00,34.03,34.06,34.03,34.05,59344.0,32.594,32.6227,32.594,32.6131,59344.0
2021-04-12 13:35:00,34.05,34.06,33.98,33.98,100154.0,32.6131,32.6227,32.5461,32.5461,100154.0
2021-04-12 13:40:00,33.98,33.98,33.92,33.93,22252.0,32.5461,32.5461,32.4886,32.4982,22252.0
2021-04-12 13:45:00,33.93,33.96,33.93,33.95,24654.0,32.4982,32.5269,32.4982,32.5173,24654.0
2021-04-12 13:50:00,33.95,33.95,33.88,33.9,34322.0,32.5173,32.5173,32.4503,32.4694,34322.0
2021-04-12 13:55:00,33.89,33.9,33.85,33.85,23930.0,32.4599,32.4694,32.4215,32.4215,23930.0
2021-04-12 14:00:00,33.85,33.89,33.84,33.85,29960.0,32.4215,32.4599,32.412,32.4215,29960.0
2021-04-12 14:05:00,33.85,33.88,33.84,33.85,27142.0,32.4215,32.4503,32.412,32.4215,27142.0
2021-04-12 14:10:00,33.85,33.85,33.82,33.82,34890.0,32.4215,32.4215,32.3928,32.3928,34890.0
2021-04-12 14:15:00,33.82,33.83,33.78,33.8,33484.0,32.3928,32.4024,32.3545,32.3737,33484.0
2021-04-12 14:20:00,33.8,33.82,33.8,33.8,31728.0,32.3737,32.3928,32.3737,32.3737,31728.0
2021-04-12 14:25:00,33.8,33.8,33.77,33.8,37890.0,32.3737,32.3737,32.3449,32.3737,37890.0
2021-04-12 14:30:00,33.79,33.81,33.77,33.79,24162.0,32.3641,32.3832,32.3449,32.3641,24162.0
2021-04-12 14:35:00,33.78,33.82,33.77,33.81,22698.0,32.3545,32.3928,32.3449,32.3832,22698.0
2021-04-12 14:40:00,33.81,33.83,33.79,33.79,29308.0,32.3832,32.4024,32.3641,32.3641,29308.0
2021-04-12 14:45:00,33.79,33.82,33.78,33.82,37074.0,32.3641,32.3928,32.3545,32.3928,37074.0
2021-04-12 14:50:00,33.82,33.82,33.79,33.8,31286.0,32.3928,32.3928,32.3641,32.3737,31286.0
2021-04-12 14:55:00,33.8,33.82,33.79,33.82,26400.0,32.3737,32.3928,32.3641,32.3928,26400.0
2021-04-12 15:00:00,33.81,33.83,33.8,33.83,23556.0,32.3832,32.4024,32.3737,32.4024,23556.0
2021-04-12 15:05:00,33.83,33.87,33.83,33.85,31058.0,32.4024,32.4407,32.4024,32.4215,31058.0
2021-04-12 15:10:00,33.85,33.87,33.83,33.83,39284.0,32.4215,32.4407,32.4024,32.4024,39284.0
2021-04-12 15:15:00,33.83,33.84,33.79,33.8,44594.0,32.4024,32.412,32.3641,32.3737,44594.0
2021-04-12 15:20:00,33.8,33.84,33.79,33.83,51750.0,32.3737,32.412,32.3641,32.4024,51750.0
2021-04-12 15:25:00,33.83,33.85,33.82,33.82,33518.0,32.4024,32.4215,32.3928,32.3928,33518.0
2021-04-12 15:30:00,33.82,33.83,33.8,33.83,46066.0,32.3928,32.4024,32.3737,32.4024,46066.0
2021-04-12 15:35:00,33.83,33.89,33.82,33.88,67680.0,32.4024,32.4599,32.3928,32.4503,67680.0
2021-04-12 15:40:00,33.88,33.91,33.87,33.88,110704.0,32.4503,32.479,32.4407,32.4503,110704.0
2021-04-12 15:45:00,33.88,33.88,33.85,33.85,148038.0,32.4503,32.4503,32.4215,32.4215,148038.0
2021-04-12 15:50:00,33.85,33.86,33.83,33.84,164756.0,32.4215,32.4311,32.4024,32.412,164756.0
2021-04-12 15:55:00,33.84,33.88,33.8,33.85,353726.0,32.412,32.4503,32.3737,32.4215,353726.0
2021-04-13 09:30:00,33.88,33.88,33.66,33.67,143114.0,32.4503,32.4503,32.2396,32.2491,143114.0
2021-04-13 09:35:00,33.7,33.7,33.59,33.64,48984.0,32.2779,32.2779,32.1725,32.2204,48984.0
2021-04-13 09:40:00,33.63,33.64,33.59,33.6,29332.0,32.2108,32.2204,32.1725,32.1821,29332.0
2021-04-13 09:45:00,33.59,33.63,33.54,33.6,27954.0,32.1725,32.2108,32.1246,32.1821,27954.0
2021-04-13 09:50:00,33.6,33.73,33.59,33.7,35768.0,32.1821,32.3066,32.1725,32.2779,35768.0
2021-04-13 09:55:00,33.68,33.77,33.68,33.77,50974.0,32.2587,32.3449,32.2587,32.3449,50974.0
2021-04-13 10:00:00,33.76,33.84,33.74,33.76,43694.0,32.3353,32.412,32.3162,32.3353,43694.0
2021-04-13 10:05:00,33.77,33.8,33.76,33.79,26796.0,32.3449,32.3737,32.3353,32.3641,26796.0
2021-04-13 10:10:00,33.79,33.81,33.72,33.73,27162.0,32.3641,32.3832,32.297,32.3066,27162.0
2021-04-13 10:15:00,33.73,33.79,33.73,33.77,53396.0,32.3066,32.3641,32.3066,32.3449,53396.0
2021-04-13 10:20:00,33.78,33.85,33.76,33.83,32252.0,32.3545,32.4215,32.3353,32.4024,32252.0
2021-04-13 10:25:00,33.83,33.85,33.79,33.82,24858.0,32.4024,32.4215,32.3641,32.3928,24858.0
2021-04-13 10:30:00,33.82,33.84,33.8,33.83,30356.0,32.3928,32.412,32.3737,32.4024,30356.0
2021-04-13 10:35:00,33.82,33.85,33.77,33.79,30134.0,32.3928,32.4215,32.3449,32.3641,30134.0
2021-04-13 10:40:00,33.79,33.82,33.77,33.79,39316.0,32.3641,32.3928,32.3449,32.3641,39316.0
2021-04-13 10:45:00,33.8,33.84,33.76,33.76,23020.0,32.3737,32.412,32.3353,32.3353,23020.0
2021-04-13 10:50:00,33.75,33.76,33.69,33.75,50218.0,32.3258,32.3353,32.2683,32.3258,50218.0
2021-04-13 10:55:00,33.75,33.84,33.74,33.83,68894.0,32.3258,32.412,32.3162,32.4024,68894.0
2021-04-13 11:00:00,33.82,33.82,33.73,33.74,54802.0,32.3928,32.3928,32.3066,32.3162,54802.0
2021-04-13 11:05:00,33.74,33.77,33.74,33.76,37818.0,32.3162,32.3449,32.3162,32.3353,37818.0
2021-04-13 11:10:00,33.76,33.77,33.71,33.72,39316.0,32.3353,32.3449,32.2875,32.297,39316.0
2021-04-13 11:15:00,33.71,33.77,33.71,33.76,59434.0,32.2875,32.3449,32.2875,32.3353,59434.0
2021-04-13 11:20:00,33.76,33.79,33.73,33.77,195178.0,32.3353,32.3641,32.3066,32.3449,195178.0
2021-04-13 11:25:00,33.77,33.78,33.74,33.76,27874.0,32.3449,32.3545,32.3162,32.3353,27874.0
2021-04-13 11:30:00,33.76,33.78,33.75,33.77,31930.0,32.3353,32.3545,32.3258,32.3449,31930.0
2021-04-13 11:35:00,33.76,33.79,33.72,33.75,32562.0,32.3353,32.3641,32.297,32.3258,32562.0
2021-04-13 11:40:00,33.74,33.75,33.72,33.74,20000.0,32.3162,32.3258,32.297,32.3162,20000.0
2021-04-13 11:45:00,33.74,33.79,33.74,33.78,24106.0,32.3162,32.3641,32.3162,32.3545,24106.0
2021-04-13 11:50:00,33.79,33.82,33.77,33.79,56084.0,32.3641,32.3928,32.3449,32.3641,56084.0
2021-04-13 11:55:00,33.77,33.84,33.77,33.83,51070.0,32.3449,32.412,32.3449,32.4024,51070.0
2021-04-13 12:00:00,33.83,33.84,33.77,33.82,66706.0,32.4024,32.412,32.3449,32.3928,66706.0
2021-04-13 12:05:00,33.81,33.85,33.8,33.82,189184.0,32.3832,32.4215,32.3737,32.3928,189184.0
2021-04-13 12:10:00,33.82,33.82,33.77,33.79,45282.0,32.3928,32.3928,32.3449,32.3641,45282.0
2021-04-13 12:15:00,33.79,33.84,33.79,33.84,54916.0,32.3641,32.412,32.3641,32.412,54916.0
2021-04-13 12:20:00,33.84,33.88,33.81,33.81,99404.0,32.412,32.4503,32.3832,32.3832,99404.0
2021-04-13 12:25:00,33.81,33.82,33.77,33.82,1550430.0,32.3832,32.3928,32.3449,32.3928,1550430.0
2021-04-13 12:30:00,33.82,33.83,33.76,33.77,158050.0,32.3928,32.4024,32.3353,32.3449,158050.0
2021-04-13 12:35:00,33.78,33.8,33.75,33.79,106470.0,32.3545,32.3737,32.3258,32.3641,106470.0
2021-04-13 12:40:00,33.77,33.8,33.77,33.79,38318.0,32.3449,32.3737,32.3449,32.3641,38318.0
2021-04-13 12:45:00,33.8,33.81,33.74,33.78,29442.0,32.3737,32.3832,32.3162,32.3545,29442.0
2021-04-13 12:50:00,33.77,33.82,33.77,33.81,31268.0,32.3449,32.3928,32.3449,32.3832,31268.0
2021-04-13 12:55:00,33.81,33.85,33.8,33.84,35226.0,32.3832,32.4215,32.3737,32.412,35226.0
2021-04-13 13:00:00,33.84,33.87,33.82,33.85,72950.0,32.412,32.4407,32.3928,32.4215,72950.0
2021-04-13 13:05:00,33.85,33.85,33.83,33.83,17162.0,32.4215,32.4215,32.4024,32.4024,17162.0
2021-04-13 13:10:00,33.83,33.86,33.83,33.86,24764.0,32.4024,32.4311,32.4024,32.4311,24764.0
2021-04-13 13:15:00,33.86,33.87,33.85,33.85,43750.0,32.4311,32.4407,32.4215,32.4215,43750.0
2021-04-13 13:20:00,33.86,33.86,33.83,33.85,32688.0,32.4311,32.4311,32.4024,32.4215,32688.0
2021-04-13 13:25:00,33.85,33.86,33.83,33.85,41694.0,32.4215,32.4311,32.4024,32.4215,41694.0
2021-04-13 13:30:00,33.85,33.88,33.85,33.87,64888.0,32.4215,32.4503,32.4215,32.4407,64888.0
2021-04-13 13:35:00,33.86,33.9,33.86,33.9,23084.0,32.4311,32.4694,32.4311,32.4694,23084.0
2021-04-13 13:40:00,33.89,33.91,33.88,33.88,27516.0,32.4599,32.479,32.4503,32.4503,27516.0
2021-04-13 13:45:00,33.88,33.89,33.85,33.87,19292.0,32.4503,32.4599,32.4215,32.4407,19292.0
2021-04-13 13:50:00,33.87,33.88,33.86,33.88,15542.0,32.4407,32.4503,32.4311,32.4503,15542.0
2021-04-13 13:55:00,33.89,33.9,33.87,33.87,12594.0,32.4599,32.4694,32.4407,32.4407,12594.0
2021-04-13 14:00:00,33.87,33.9,33.87,33.89,16580.0,32.4407,32.4694,32.4407,32.4599,16580.0
2021-04-13 14:05:00,33.88,33.88,33.87,33.88,11448.0,32.4503,32.4503,32.4407,32.4503,11448.0
2021-04-13 14:10:00,33.87,33.88,33.85,33.86,22012.0,32.4407,32.4503,32.4215,32.4311,22012.0
2021-04-13 14:15:00,33.86,33.88,33.84,33.85,17036.0,32.4311,32.4503,32.412,32.4215,17036.0
2021-04-13 14:20:00,33.84,33.87,33.84,33.86,20172.0,32.412,32.4407,32.412,32.4311,20172.0
2021-04-13 14:25:00,33.86,33.88,33.85,33.86,18276.0,32.4311,32.4503,32.4215,32.4311,18276.0
2021-04-13 14:30:00,33.85,33.9,33.85,33.9,21558.0,32.4215,32.4694,32.4215,32.4694,21558.0
2021-04-13 14:35:00,33.89,33.9,33.84,33.85,18196.0,32.4599,32.4694,32.412,32.4215,18196.0
2021-04-13 14:40:00,33.85,33.87,33.85,33.87,20538.0,32.4215,32.4407,32.4215,32.4407,20538.0
2021-04-13 14:45:00,33.86,33.88,33.85,33.88,20484.0,32.4311,32.4503,32.4215,32.4503,20484.0
2021-04-13 14:50:00,33.87,33.9,33.85,33.85,13132.0,32.4407,32.4694,32.4215,32.4215,13132.0
2021-04-13 14:55:00,33.85,33.88,33.85,33.87,18076.0,32.4215,32.4503,32.4215,32.4407,18076.0
2021-04-13 15:00:00,33.87,33.94,33.87,33.92,22262.0,32.4407,32.5077,32.4407,32.4886,22262.0
2021-04-13 15:05:00,33.92,33.94,33.91,33.91,44160.0,32.4886,32.5077,32.479,32.479,44160.0
2021-04-13 15:10:00,33.92,33.96,33.91,33.94,40574.0,32.4886,32.5269,32.479,32.5077,40574.0
2021-04-13 15:15:00,33.94,33.96,33.91,33.93,25648.0,32.5077,32.5269,32.479,32.4982,25648.0
2021-04-13 15:20:00,33.93,33.94,33.9,33.9,16380.0,32.4982,32.5077,32.4694,32.4694,16380.0
2021-04-13 15:25:00,33.9,33.96,33.88,33.96,336584.0,32.4694,32.5269,32.4503,32.5269,336584.0
2021-04-13 15:30:00,33.97,33.98,33.93,33.94,28340.0,32.5365,32.5461,32.4982,32.5077,28340.0
2021-04-13 15:35:00,33.93,33.93,33.9,33.92,135928.0,32.4982,32.4982,32.4694,32.4886,135928.0
2021-04-13 15:40:00,33.92,33.93,33.88,33.93,32918.0,32.4886,32.4982,32.4503,32.4982,32918.0
2021-04-13 15:45:00,33.92,33.93,33.91,33.91,40426.0,32.4886,32.4982,32.479,32.479,40426.0
2021-04-13 15:50:00,33.91,33.92,33.86,33.88,81218.0,32.479,32.4886,32.4311,32.4503,81218.0
2021-04-13 15:55:00,33.88,33.96,33.85,33.91,221106.0,32.4503,32.5269,32.4215,32.479,221106.0
2021-04-14 09:30:00,34.01,34.05,33.78,33.83,105482.0,32.5748,32.6131,32.3545,32.4024,105482.0
2021-04-14 09:35:00,33.84,33.87,33.81,33.84,23124.0,32.412,32.4407,32.3832,32.412,23124.0
2021-04-14 09:40:00,33.84,33.97,33.79,33.93,32820.0,32.412,32.5365,32.3641,32.4982,32820.0
2021-04-14 09:45:00,33.93,34.07,33.91,34.06,22208.0,32.4982,32.6323,32.479,32.6227,22208.0
2021-04-14 09:50:00,34.06,34.1,34.04,34.05,20442.0,32.6227,32.661,32.6035,32.6131,20442.0
2021-04-14 09:55:00,34.06,34.16,34.06,34.16,33302.0,32.6227,32.7185,32.6227,32.7185,33302.0
2021-04-14 10:00:00,34.16,34.18,34.1,34.12,20136.0,32.7185,32.7376,32.661,32.6802,20136.0
2021-04-14 10:05:00,34.11,34.23,34.1,34.19,19392.0,32.6706,32.7855,32.661,32.7472,19392.0
2021-04-14 10:10:00,34.19,34.19,34.12,34.16,19890.0,32.7472,32.7472,32.6802,32.7185,19890.0
2021-04-14 10:15:00,34.15,34.15,34.1,34.1,15038.0,32.7089,32.7089,32.661,32.661,15038.0
2021-04-14 10:20:00,34.1,34.19,34.03,34.19,176220.0,32.661,32.7472,32.594,32.7472,176220.0
2021-04-14 10:25:00,34.19,34.2,34.1,34.13,24716.0,32.7472,32.7568,32.661,32.6897,24716.0
2021-04-14 10:30:00,34.13,34.17,34.12,34.13,28646.0,32.6897,32.728,32.6802,32.6897,28646.0
2021-04-14 10:35:00,34.13,34.16,34.11,34.11,33206.0,32.6897,32.7185,32.6706,32.6706,33206.0
2021-04-14 10:40:00,34.1,34.19,34.1,34.14,40276.0,32.661,32.7472,32.661,32.6993,40276.0
2021-04-14 10:45:00,34.15,34.15,34.06,34.09,44906.0,32.7089,32.7089,32.6227,32.6514,44906.0
2021-04-14 10:50:00,34.08,34.09,34.02,34.03,23212.0,32.6418,32.6514,32.5844,32.594,23212.0
2021-04-14 10:55:00,34.03,34.04,33.99,33.99,28758.0,32.594,32.6035,32.5556,32.5556,28758.0
2021-04-14 11:00:00,33.99,34.02,33.97,33.98,19790.0,32.5556,32.5844,32.5365,32.5461,19790.0
2021-04-14 11:05:00,33.99,34.03,33.98,34.02,23024.0,32.5556,32.594,32.5461,32.5844,23024.0
2021-04-14 11:10:00,34.02,34.02,33.98,34.02,22900.0,32.5844,32.5844,32.5461,32.5844,22900.0
2021-04-14 11:15:00,34.01,34.04,33.99,34.0,21252.0,32.5748,32.6035,32.5556,32.5652,21252.0
2021-04-14 11:20:00,34.0,34.01,33.96,33.96,14606.0,32.5652,32.5748,32.5269,32.5269,14606.0
2021-04-14 11:25:00,33.97,34.04,33.93,34.01,74430.0,32.5365,32.6035,32.4982,32.5748,74430.0
2021-04-14 11:30:00,34.0,34.05,33.99,34.02,28758.0,32.5652,32.6131,32.5556,32.5844,28758.0
2021-04-14 11:35:00,34.01,34.08,34.01,34.02,24180.0,32.5748,32.6418,32.5748,32.5844,24180.0
2021-04-14 11:40:00,34.02,34.03,34.01,34.02,12098.0,32.5844,32.594,32.5748,32.5844,12098.0
2021-04-14 11:45:00,34.02,34.05,34.02,34.02,17856.0,32.5844,32.6131,32.5844,32.5844,17856.0
2021-04-14 11:50:00,34.02,34.02,33.98,33.98,13740.0,32.5844,32.5844,32.5461,32.5461,13740.0
2021-04-14 11:55:00,33.97,33.99,33.97,33.99,28328.0,32.5365,32.5556,32.5365,32.5556,28328.0
2021-04-14 12:00:00,33.99,34.0,33.97,33.98,21860.0,32.5556,32.5652,32.5365,32.5461,21860.0
2021-04-14 12:05:00,33.97,34.05,33.95,34.02,34178.0,32.5365,32.6131,32.5173,32.5844,34178.0
2021-04-14 12:10:00,34.02,34.02,33.99,33.99,11224.0,32.5844,32.5844,32.5556,32.5556,11224.0
2021-04-14 12:15:00,33.99,34.01,33.98,34.0,16704.0,32.5556,32.5748,32.5461,32.5652,16704.0
2021-04-14 12:20:00,34.02,34.04,34.0,34.0,25726.0,32.5844,32.6035,32.5652,32.5652,25726.0
2021-04-14 12:25:00,34.01,34.03,33.97,33.97,37128.0,32.5748,32.594,32.5365,32.5365,37128.0
2021-04-14 12:30:00,33.98,33.99,33.95,33.98,44814.0,32.5461,32.5556,32.5173,32.5461,44814.0
2021-04-14 12:35:00,33.98,34.04,33.97,34.02,22076.0,32.5461,32.6035,32.5365,32.5844,22076.0
2021-04-14 12:40:00,34.03,34.06,34.02,34.05,11452.0,32.594,32.6227,32.5844,32.6131,11452.0
2021-04-14 12:45:00,34.06,34.06,34.02,34.02,13972.0,32.6227,32.6227,32.5844,32.5844,13972.0
2021-04-14 12:50:00,34.03,34.06,34.02,34.06,18490.0,32.594,32.6227,32.5844,32.6227,18490.0
2021-04-14 12:55:00,34.06,34.06,34.04,34.04,16320.0,32.6227,32.6227,32.6035,32.6035,16320.0
2021-04-14 13:00:00,34.04,34.04,34.01,34.02,16346.0,32.6035,32.6035,32.5748,32.5844,16346.0
2021-04-14 13:05:00,34.02,34.07,34.01,34.06,8998.0,32.5844,32.6323,32.5748,32.6227,8998.0
2021-04-14 13:10:00,34.06,34.07,34.02,34.04,18120.0,32.6227,32.6323,32.5844,32.6035,18120.0
2021-04-14 13:15:00,34.04,34.06,34.03,34.04,13282.0,32.6035,32.6227,32.594,32.6035,13282.0
2021-04-14 13:20:00,34.04,34.05,34.02,34.03,18648.0,32.6035,32.6131,32.5844,32.594,18648.0
2021-04-14 13:25:00,34.03,34.06,34.02,34.04,22198.0,32.594,32.6227,32.5844,32.6035,22198.0
2021-04-14 13:30:00,34.03,34.04,34.0,34.01,16684.0,32.594,32.6035,32.5652,32.5748,16684.0
2021-04-14 13:35:00,34.01,34.01,33.98,34.0,30312.0,32.5748,32.5748,32.5461,32.5652,30312.0
2021-04-14 13:40:00,34.0,34.01,33.98,34.01,14210.0,32.5652,32.5748,32.5461,32.5748,14210.0
2021-04-14 13:45:00,34.01,34.04,34.01,34.02,16522.0,32.5748,32.6035,32.5748,32.5844,16522.0
2021-04-14 13:50:00,34.02,34.05,34.01,34.02,11424.0,32.5844,32.6131,32.5748,32.5844,11424.0
2021-04-14 13:55:00,34.01,34.01,33.91,33.93,33272.0,32.5748,32.5748,32.479,32.4982,33272.0
2021-04-14 14:00:00,33.94,33.97,33.9,33.97,45030.0,32.5077,32.5365,32.4694,32.5365,45030.0
2021-04-14 14:05:00,33.97,33.97,33.88,33.88,163748.0,32.5365,32.5365,32.4503,32.4503,163748.0
2021-04-14 14:10:00,33.87,34.0,33.86,33.97,78170.0,32.4407,32.5652,32.4311,32.5365,78170.0
2021-04-14 14:15:00,33.96,34.02,33.92,33.99,63746.0,32.5269,32.5844,32.4886,32.5556,63746.0
2021-04-14 14:20:00,33.99,34.02,33.96,34.01,19392.0,32.5556,32.5844,32.5269,32.5748,19392.0
2021-04-14 14:25:00,34.01,34.02,33.97,33.98,32660.0,32.5748,32.5844,32.5365,32.5461,32660.0
2021-04-14 14:30:00,33.99,33.99,33.95,33.95,21332.0,32.5556,32.5556,32.5173,32.5173,21332.0
2021-04-14 14:35:00,33.96,34.02,33.95,34.01,53976.0,32.5269,32.5844,32.5173,32.5748,53976.0
2021-04-14 14:40:00,34.01,34.06,33.98,34.01,67238.0,32.5748,32.6227,32.5461,32.5748,67238.0
2021-04-14 14:45:00,34.0,34.01,33.96,33.97,25026.0,32.5652,32.5748,32.5269,32.5365,25026.0
2021-04-14 14:50:00,33.97,33.98,33.93,33.95,36638.0,32.5365,32.5461,32.4982,32.5173,36638.0
2021-04-14 14:55:00,33.94,33.97,33.92,33.94,48418.0,32.5077,32.5365,32.4886,32.5077,48418.0
2021-04-14 15:00:00,33.93,33.99,33.91,33.99,183248.0,32.4982,32.5556,32.479,32.5556,183248.0
2021-04-14 15:05:00,33.99,34.01,33.94,33.95,163112.0,32.5556,32.5748,32.5077,32.5173,163112.0
2021-04-14 15:10:00,33.96,34.01,33.94,33.99,286714.0,32.5269,32.5748,32.5077,32.5556,286714.0
2021-04-14 15:15:00,33.99,34.02,33.98,34.02,50702.0,32.5556,32.5844,32.5461,32.5844,50702.0
2021-04-14 15:20:00,34.02,34.04,33.99,34.03,50060.0,32.5844,32.6035,32.5556,32.594,50060.0
2021-04-14 15:25:00,34.04,34.05,34.03,34.03,43010.0,32.6035,32.6131,32.594,32.594,43010.0
2021-04-14 15:30:00,34.02,34.02,33.98,33.99,158830.0,32.5844,32.5844,32.5461,32.5556,158830.0
2021-04-14 15:35:00,33.98,33.99,33.88,33.92,43706.0,32.5461,32.5556,32.4503,32.4886,43706.0
2021-04-14 15:40:00,33.92,33.92,33.87,33.89,38556.0,32.4886,32.4886,32.4407,32.4599,38556.0
2021-04-14 15:45:00,33.89,33.9,33.84,33.85,48736.0,32.4599,32.4694,32.412,32.4215,48736.0
2021-04-14 15:50:00,33.85,33.9,33.84,33.84,82276.0,32.4215,32.4694,32.412,32.412,82276.0
2021-04-14 15:55:00,33.84,33.9,33.81,33.88,362860.0,32.412,32.4694,32.3832,32.4503,362860.0
2021-04-15 09:30:00,34.07,34.22,34.03,34.21,86772.0,32.6323,32.7759,32.594,32.7664,86772.0
2021-04-15 09:35:00,34.17,34.21,34.05,34.15,19840.0,32.728,32.7664,32.6131,32.7089,19840.0
2021-04-15 09:40:00,34.13,34.17,34.06,34.14,23734.0,32.6897,32.728,32.6227,32.6993,23734.0
2021-04-15 09:45:00,34.15,34.3,34.14,34.24,133182.0,32.7089,32.8526,32.6993,32.7951,133182.0
2021-04-15 09:50:00,34.23,34.23,34.11,34.18,62192.0,32.7855,32.7855,32.6706,32.7376,62192.0
2021-04-15 09:55:00,34.16,34.23,34.13,34.17,113092.0,32.7185,32.7855,32.6897,32.728,113092.0
2021-04-15 10:00:00,34.18,34.22,34.13,34.19,28968.0,32.7376,32.7759,32.6897,32.7472,28968.0
2021-04-15 10:05:00,34.22,34.28,34.2,34.27,26118.0,32.7759,32.8334,32.7568,32.8238,26118.0
2021-04-15 10:10:00,34.27,34.27,34.19,34.19,19838.0,32.8238,32.8238,32.7472,32.7472,19838.0
2021-04-15 10:15:00,34.15,34.17,34.13,34.17,30454.0,32.7089,32.728,32.6897,32.728,30454.0
2021-04-15 10:20:00,34.17,34.18,34.15,34.16,32136.0,32.728,32.7376,32.7089,32.7185,32136.0
2021-04-15 10:25:00,34.17,34.19,34.07,34.14,32904.0,32.728,32.7472,32.6323,32.6993,32904.0
2021-04-15 10:30:00,34.14,34.23,34.14,34.22,19148.0,32.6993,32.7855,32.6993,32.7759,19148.0
2021-04-15 10:35:00,34.21,34.27,34.2,34.27,25112.0,32.7664,32.8238,32.7568,32.8238,25112.0
2021-04-15 10:40:00,34.27,34.35,34.25,34.33,127226.0,32.8238,32.9004,32.8047,32.8813,127226.0
2021-04-15 10:45:00,34.34,34.37,34.31,34.35,33086.0,32.8909,32.9196,32.8621,32.9004,33086.0
2021-04-15 10:50:00,34.35,34.35,34.27,34.3,35786.0,32.9004,32.9004,32.8238,32.8526,35786.0
2021-04-15 10:55:00,34.3,34.34,34.3,34.3,22426.0,32.8526,32.8909,32.8526,32.8526,22426.0
2021-04-15 11:00:00,34.31,34.37,34.31,34.36,16028.0,32.8621,32.9196,32.8621,32.91,16028.0
2021-04-15 11:05:00,34.35,34.39,34.35,34.35,18502.0,32.9004,32.9388,32.9004,32.9004,18502.0
2021-04-15 11:10:00,34.35,34.35,34.29,34.3,12802.0,32.9004,32.9004,32.843,32.8526,12802.0
2021-04-15 11:15:00,34.31,34.31,34.27,34.27,20474.0,32.8621,32.8621,32.8238,32.8238,20474.0
2021-04-15 11:20:00,34.26,34.29,34.26,34.27,18270.0,32.8142,32.843,32.8142,32.8238,18270.0
2021-04-15 11:25:00,34.27,34.27,34.23,34.24,14896.0,32.8238,32.8238,32.7855,32.7951,14896.0
2021-04-15 11:30:00,34.24,34.26,34.23,34.25,15560.0,32.7951,32.8142,32.7855,32.8047,15560.0
2021-04-15 11:35:00,34.26,34.29,34.25,34.26,14062.0,32.8142,32.843,32.8047,32.8142,14062.0
2021-04-15 11:40:00,34.26,34.29,34.26,34.27,14980.0,32.8142,32.843,32.8142,32.8238,14980.0
2021-04-15 11:45:00,34.28,34.28,34.24,34.26,16286.0,32.8334,32.8334,32.7951,32.8142,16286.0
2021-04-15 11:50:00,34.26,34.29,34.25,34.26,16532.0,32.8142,32.843,32.8047,32.8142,16532.0
2021-04-15 11:55:00,34.26,34.27,34.24,34.26,14216.0,32.8142,32.8238,32.7951,32.8142,14216.0
2021-04-15 12:00:00,34.26,34.26,34.22,34.24,14332.0,32.8142,32.8142,32.7759,32.7951,14332.0
2021-04-15 12:05:00,34.23,34.27,34.23,34.27,21662.0,32.7855,32.8238,32.7855,32.8238,21662.0
2021-04-15 12:10:00,34.27,34.27,34.26,34.27,14622.0,32.8238,32.8238,32.8142,32.8238,14622.0
2021-04-15 12:15:00,34.27,34.27,34.26,34.27,23544.0,32.8238,32.8238,32.8142,32.8238,23544.0
2021-04-15 12:20:00,34.27,34.27,34.25,34.25,31122.0,32.8238,32.8238,32.8047,32.8047,31122.0
2021-04-15 12:25:00,34.26,34.26,34.22,34.25,27968.0,32.8142,32.8142,32.7759,32.8047,27968.0
2021-04-15 12:30:00,34.25,34.26,34.22,34.24,17402.0,32.8047,32.8142,32.7759,32.7951,17402.0
2021-04-15 12:35:00,34.24,34.26,34.23,34.24,39724.0,32.7951,32.8142,32.7855,32.7951,39724.0
2021-04-15 12:40:00,34.23,34.23,34.18,34.18,12922.0,32.7855,32.7855,32.7376,32.7376,12922.0
2021-04-15 12:45:00,34.19,34.19,34.16,34.18,21342.0,32.7472,32.7472,32.7185,32.7376,21342.0
2021-04-15 12:50:00,34.18,34.22,34.18,34.18,64666.0,32.7376,32.7759,32.7376,32.7376,64666.0
2021-04-15 12:55:00,34.18,34.18,34.13,34.15,59046.0,32.7376,32.7376,32.6897,32.7089,59046.0
2021-04-15 13:00:00,34.15,34.19,34.13,34.14,27504.0,32.7089,32.7472,32.6897,32.6993,27504.0
2021-04-15 13:05:00,34.14,34.15,34.07,34.09,25804.0,32.6993,32.7089,32.6323,32.6514,25804.0
2021-04-15 13:10:00,34.09,34.09,34.06,34.06,32562.0,32.6514,32.6514,32.6227,32.6227,32562.0
2021-04-15 13:15:00,34.07,34.09,34.05,34.08,39442.0,32.6323,32.6514,32.6131,32.6418,39442.0
2021-04-15 13:20:00,34.08,34.1,34.06,34.1,29886.0,32.6418,32.661,32.6227,32.661,29886.0
2021-04-15 13:25:00,34.1,34.1,34.08,34.09,19130.0,32.661,32.661,32.6418,32.6514,19130.0
2021-04-15 13:30:00,34.09,34.16,34.08,34.15,20598.0,32.6514,32.7185,32.6418,32.7089,20598.0
2021-04-15 13:35:00,34.15,34.17,34.14,34.16,14816.0,32.7089,32.728,32.6993,32.7185,14816.0
2021-04-15 13:40:00,34.14,34.17,34.13,34.15,16146.0,32.6993,32.728,32.6897,32.7089,16146.0
2021-04-15 13:45:00,34.16,34.16,34.13,34.15,15060.0,32.7185,32.7185,32.6897,32.7089,15060.0
2021-04-15 13:50:00,34.15,34.16,34.13,34.15,9714.0,32.7089,32.7185,32.6897,32.7089,9714.0
2021-04-15 13:55:00,34.15,34.18,34.15,34.17,21460.0,32.7089,32.7376,32.7089,32.728,21460.0
2021-04-15 14:00:00,34.18,34.21,34.18,34.2,23612.0,32.7376,32.7664,32.7376,32.7568,23612.0
2021-04-15 14:05:00,34.21,34.23,34.15,34.15,32094.0,32.7664,32.7855,32.7089,32.7089,32094.0
2021-04-15 14:10:00,34.15,34.16,34.12,34.12,14930.0,32.7089,32.7185,32.6802,32.6802,14930.0
2021-04-15 14:15:00,34.11,34.18,34.1,34.16,18696.0,32.6706,32.7376,32.661,32.7185,18696.0
2021-04-15 14:20:00,34.17,34.19,34.16,34.18,13778.0,32.728,32.7472,32.7185,32.7376,13778.0
2021-04-15 14:25:00,34.18,34.19,34.17,34.17,12604.0,32.7376,32.7472,32.728,32.728,12604.0
2021-04-15 14:30:00,34.18,34.21,34.16,34.19,21312.0,32.7376,32.7664,32.7185,32.7472,21312.0
2021-04-15 14:35:00,34.2,34.22,34.17,34.17,19712.0,32.7568,32.7759,32.728,32.728,19712.0
2021-04-15 14:40:00,34.17,34.17,34.13,34.16,22652.0,32.728,32.728,32.6897,32.7185,22652.0
2021-04-15 14:45:00,34.16,34.16,34.13,34.13,19830.0,32.7185,32.7185,32.6897,32.6897,19830.0
2021-04-15 14:50:00,34.14,34.16,34.13,34.13,16324.0,32.6993,32.7185,32.6897,32.6897,16324.0
2021-04-15 14:55:00,34.13,34.13,34.12,34.13,19426.0,32.6897,32.6897,32.6802,32.6897,19426.0
2021-04-15 15:00:00,34.13,34.18,34.12,34.18,33540.0,32.6897,32.7376,32.6802,32.7376,33540.0
2021-04-15 15:05:00,34.18,34.19,34.16,34.17,15394.0,32.7376,32.7472,32.7185,32.728,15394.0
2021-04-15 15:10:00,34.17,34.17,34.1,34.12,24838.0,32.728,32.728,32.661,32.6802,24838.0
2021-04-15 15:15:00,34.12,34.16,34.1,34.16,21738.0,32.6802,32.7185,32.661,32.7185,21738.0
2021-04-15 15:20:00,34.16,34.17,34.12,34.14,25714.0,32.7185,32.728,32.6802,32.6993,25714.0
2021-04-15 15:25:00,34.14,34.15,34.12,34.13,15294.0,32.6993,32.7089,32.6802,32.6897,15294.0
2021-04-15 15:30:00,34.13,34.21,34.13,34.2,41330.0,32.6897,32.7664,32.6897,32.7568,41330.0
2021-04-15 15:35:00,34.2,34.24,34.19,34.22,39176.0,32.7568,32.7951,32.7472,32.7759,39176.0
2021-04-15 15:40:00,34.22,34.23,34.19,34.23,36770.0,32.7759,32.7855,32.7472,32.7855,36770.0
2021-04-15 15:45:00,34.23,34.29,34.22,34.25,55706.0,32.7855,32.843,32.7759,32.8047,55706.0
2021-04-15 15:50:00,34.26,34.27,34.24,34.24,78314.0,32.8142,32.8238,32.7951,32.7951,78314.0
2021-04-15 15:55:00,34.24,34.27,34.22,34.27,168086.0,32.7951,32.8238,32.7759,32.8238,168086.0
2021-04-16 09:30:00,34.42,34.44,34.31,34.42,400146.0,32.9675,32.9866,32.8621,32.9675,400146.0
2021-04-16 09:35:00,34.4,34.48,34.38,34.47,57336.0,32.9483,33.025,32.9292,33.0154,57336.0
2021-04-16 09:40:00,34.48,34.49,34.35,34.35,19294.0,33.025,33.0345,32.9004,32.9004,19294.0
2021-04-16 09:45:00,34.35,34.44,34.35,34.44,26320.0,32.9004,32.9866,32.9004,32.9866,26320.0
2021-04-16 09:50:00,34.45,34.45,34.26,34.26,33530.0,32.9962,32.9962,32.8142,32.8142,33530.0
2021-04-16 09:55:00,34.26,34.31,34.25,34.3,38434.0,32.8142,32.8621,32.8047,32.8526,38434.0
2021-04-16 10:00:00,34.29,34.29,34.2,34.25,52474.0,32.843,32.843,32.7568,32.8047,52474.0
2021-04-16 10:05:00,34.25,34.35,34.22,34.24,65932.0,32.8047,32.9004,32.7759,32.7951,65932.0
2021-04-16 10:10:00,34.23,34.26,34.17,34.17,39156.0,32.7855,32.8142,32.728,32.728,39156.0
2021-04-16 10:15:00,34.17,34.27,34.17,34.23,47772.0,32.728,32.8238,32.728,32.7855,47772.0
2021-04-16 10:20:00,34.21,34.22,34.19,34.21,36638.0,32.7664,32.7759,32.7472,32.7664,36638.0
2021-04-16 10:25:00,34.21,34.29,34.21,34.25,63566.0,32.7664,32.843,32.7664,32.8047,63566.0
2021-04-16 10:30:00,34.25,34.26,34.2,34.21,96648.0,32.8047,32.8142,32.7568,32.7664,96648.0
2021-04-16 10:35:00,34.21,34.24,34.18,34.24,70412.0,32.7664,32.7951,32.7376,32.7951,70412.0
2021-04-16 10:40:00,34.24,34.3,34.21,34.28,133684.0,32.7951,32.8526,32.7664,32.8334,133684.0
2021-04-16 10:45:00,34.27,34.33,34.27,34.32,64434.0,32.8238,32.8813,32.8238,32.8717,64434.0
2021-04-16 10:50:00,34.32,34.38,34.3,34.37,37834.0,32.8717,32.9292,32.8526,32.9196,37834.0
2021-04-16 10:55:00,34.37,34.37,34.33,34.33,45474.0,32.9196,32.9196,32.8813,32.8813,45474.0
2021-04-16 11:00:00,34.34,34.35,34.27,34.3,50304.0,32.8909,32.9004,32.8238,32.8526,50304.0
2021-04-16 11:05:00,34.31,34.36,34.31,34.35,37680.0,32.8621,32.91,32.8621,32.9004,37680.0
2021-04-16 11:10:00,34.35,34.35,34.29,34.29,17342.0,32.9004,32.9004,32.843,32.843,17342.0
2021-04-16 11:15:00,34.29,34.31,34.26,34.3,40720.0,32.843,32.8621,32.8142,32.8526,40720.0
2021-04-16 11:20:00,34.31,34.33,34.31,34.31,22500.0,32.8621,32.8813,32.8621,32.8621,22500.0
2021-04-16 11:25:00,34.31,34.31,34.23,34.23,35230.0,32.8621,32.8621,32.7855,32.7855,35230.0
2021-04-16 11:30:00,34.24,34.25,34.21,34.22,38484.0,32.7951,32.8047,32.7664,32.7759,38484.0
2021-04-16 11:35:00,34.23,34.27,34.23,34.26,35610.0,32.7855,32.8238,32.7855,32.8142,35610.0
2021-04-16 11:40:00,34.26,34.26,34.22,34.24,33112.0,32.8142,32.8142,32.7759,32.7951,33112.0
2021-04-16 11:45:00,34.24,34.24,34.22,34.22,23264.0,32.7951,32.7951,32.7759,32.7759,23264.0
2021-04-16 11:50:00,34.22,34.26,34.22,34.24,22852.0,32.7759,32.8142,32.7759,32.7951,22852.0
2021-04-16 11:55:00,34.24,34.24,34.19,34.19,21738.0,32.7951,32.7951,32.7472,32.7472,21738.0
2021-04-16 12:00:00,34.19,34.26,34.19,34.23,27958.0,32.7472,32.8142,32.7472,32.7855,27958.0
2021-04-16 12:05:00,34.24,34.29,34.23,34.29,105516.0,32.7951,32.843,32.7855,32.843,105516.0
2021-04-16 12:10:00,34.29,34.3,34.25,34.28,29406.0,32.843,32.8526,32.8047,32.8334,29406.0
2021-04-16 12:15:00,34.29,34.35,34.28,34.34,30816.0,32.843,32.9004,32.8334,32.8909,30816.0
2021-04-16 12:20:00,34.34,34.35,34.32,34.35,22428.0,32.8909,32.9004,32.8717,32.9004,22428.0
2021-04-16 12:25:00,34.34,34.35,34.32,34.34,22544.0,32.8909,32.9004,32.8717,32.8909,22544.0
2021-04-16 12:30:00,34.34,34.36,34.33,34.36,26154.0,32.8909,32.91,32.8813,32.91,26154.0
2021-04-16 12:35:00,34.37,34.37,34.31,34.32,28934.0,32.9196,32.9196,32.8621,32.8717,28934.0
2021-04-16 12:40:00,34.32,34.35,34.31,34.34,324696.0,32.8717,32.9004,32.8621,32.8909,324696.0
2021-04-16 12:45:00,34.35,34.35,34.31,34.31,27326.0,32.9004,32.9004,32.8621,32.8621,27326.0
2021-04-16 12:50:00,34.31,34.31,34.24,34.27,34700.0,32.8621,32.8621,32.7951,32.8238,34700.0
2021-04-16 12:55:00,34.27,34.29,34.26,34.28,17466.0,32.8238,32.843,32.8142,32.8334,17466.0
2021-04-16 13:00:00,34.27,34.29,34.23,34.23,20906.0,32.8238,32.843,32.7855,32.7855,20906.0
2021-04-16 13:05:00,34.23,34.27,34.23,34.27,16526.0,32.7855,32.8238,32.7855,32.8238,16526.0
2021-04-16 13:10:00,34.28,34.32,34.28,34.32,22140.0,32.8334,32.8717,32.8334,32.8717,22140.0
2021-04-16 13:15:00,34.32,34.33,34.31,34.32,29146.0,32.8717,32.8813,32.8621,32.8717,29146.0
2021-04-16 13:20:00,34.32,34.33,34.3,34.31,28618.0,32.8717,32.8813,32.8526,32.8621,28618.0
2021-04-16 13:25:00,34.3,34.33,34.3,34.32,25034.0,32.8526,32.8813,32.8526,32.8717,25034.0
2021-04-16 13:30:00,34.32,34.34,34.31,34.33,24356.0,32.8717,32.8909,32.8621,32.8813,24356.0
2021-04-16 13:35:00,34.33,34.34,34.33,34.34,18488.0,32.8813,32.8909,32.8813,32.8909,18488.0
2021-04-16 13:40:00,34.34,34.35,34.33,34.35,19718.0,32.8909,32.9004,32.8813,32.9004,19718.0
2021-04-16 13:45:00,34.35,34.37,34.33,34.35,26092.0,32.9004,32.9196,32.8813,32.9004,26092.0
2021-04-16 13:50:00,34.34,34.34,34.31,34.32,27098.0,32.8909,32.8909,32.8621,32.8717,27098.0
2021-04-16 13:55:00,34.32,34.33,34.3,34.31,29862.0,32.8717,32.8813,32.8526,32.8621,29862.0
2021-04-16 14:00:00,34.31,34.36,34.31,34.36,32814.0,32.8621,32.91,32.8621,32.91,32814.0
2021-04-16 14:05:00,34.36,34.38,34.34,34.36,28578.0,32.91,32.9292,32.8909,32.91,28578.0
2021-04-16 14:10:00,34.36,34.38,34.35,34.35,42174.0,32.91,32.9292,32.9004,32.9004,42174.0
2021-04-16 14:15:00,34.35,34.37,34.34,34.34,33386.0,32.9004,32.9196,32.8909,32.8909,33386.0
2021-04-16 14:20:00,34.35,34.36,34.32,34.35,39122.0,32.9004,32.91,32.8717,32.9004,39122.0
2021-04-16 14:25:00,34.35,34.4,34.35,34.37,34828.0,32.9004,32.9483,32.9004,32.9196,34828.0
2021-04-16 14:30:00,34.37,34.38,34.35,34.37,29512.0,32.9196,32.9292,32.9004,32.9196,29512.0
2021-04-16 14:35:00,34.36,34.37,34.34,34.35,41492.0,32.91,32.9196,32.8909,32.9004,41492.0
2021-04-16 14:40:00,34.35,34.35,34.34,34.34,27260.0,32.9004,32.9004,32.8909,32.8909,27260.0
2021-04-16 14:45:00,34.34,34.34,34.31,34.34,34366.0,32.8909,32.8909,32.8621,32.8909,34366.0
2021-04-16 14:50:00,34.34,34.36,34.32,34.32,46408.0,32.8909,32.91,32.8717,32.8717,46408.0
2021-04-16 14:55:00,34.32,34.34,34.32,34.33,34234.0,32.8717,32.8909,32.8717,32.8813,34234.0
2021-04-16 15:00:00,34.33,34.38,34.33,34.34,54638.0,32.8813,32.9292,32.8813,32.8909,54638.0
2021-04-16 15:05:00,34.34,34.38,34.33,34.33,122816.0,32.8909,32.9292,32.8813,32.8813,122816.0
2021-04-16 15:10:00,34.33,34.34,34.31,34.33,44388.0,32.8813,32.8909,32.8621,32.8813,44388.0
2021-04-16 15:15:00,34.33,34.38,34.32,34.38,53978.0,32.8813,32.9292,32.8717,32.9292,53978.0
2021-04-16 15:20:00,34.38,34.39,34.35,34.38,48686.0,32.9292,32.9388,32.9004,32.9292,48686.0
2021-04-16 15:25:00,34.39,34.4,34.37,34.38,44984.0,32.9388,32.9483,32.9196,32.9292,44984.0
2021-04-16 15:30:00,34.38,34.38,34.32,34.33,83808.0,32.9292,32.9292,32.8717,32.8813,83808.0
2021-04-16 15:35:00,34.33,34.37,34.32,34.35,114402.0,32.8813,32.9196,32.8717,32.9004,114402.0
2021-04-16 15:40:00,34.35,34.37,34.33,34.35,135072.0,32.9004,32.9196,32.8813,32.9004,135072.0
2021-04-16 15:45:00,34.35,34.35,34.27,34.27,213740.0,32.9004,32.9004,32.8238,32.8238,213740.0
2021-04-16 15:50:00,34.29,34.39,34.27,34.33,308854.0,32.843,32.9388,32.8238,32.8813,308854.0
2021-04-16 15:55:00,34.33,34.34,34.23,34.24,820386.0,32.8813,32.8909,32.7855,32.7951,820386.0
2021-04-19 09:30:00,34.22,34.31,33.99,34.01,115456.0,32.7759,32.8621,32.5556,32.5748,115456.0
2021-04-19 09:35:00,34.01,34.2,34.01,34.18,15632.0,32.5748,32.7568,32.5748,32.7376,15632.0
2021-04-19 09:40:00,34.19,34.19,34.1,34.11,19426.0,32.7472,32.7472,32.661,32.6706,19426.0
2021-04-19 09:45:00,34.11,34.13,34.04,34.07,14886.0,32.6706,32.6897,32.6035,32.6323,14886.0
2021-04-19 09:50:00,34.08,34.08,33.9,33.94,224498.0,32.6418,32.6418,32.4694,32.5077,224498.0
2021-04-19 09:55:00,33.92,33.94,33.83,33.85,27450.0,32.4886,32.5077,32.4024,32.4215,27450.0
2021-04-19 10:00:00,33.88,33.88,33.73,33.75,57626.0,32.4503,32.4503,32.3066,32.3258,57626.0
2021-04-19 10:05:00,33.75,33.77,33.72,33.72,53944.0,32.3258,32.3449,32.297,32.297,53944.0
2021-04-19 10:10:00,33.71,33.71,33.65,33.69,205794.0,32.2875,32.2875,32.23,32.2683,205794.0
2021-04-19 10:15:00,33.69,33.7,33.63,33.66,184516.0,32.2683,32.2779,32.2108,32.2396,184516.0
2021-04-19 10:20:00,33.67,33.73,33.67,33.71,87564.0,32.2491,32.3066,32.2491,32.2875,87564.0
2021-04-19 10:25:00,33.72,33.84,33.72,33.8,29184.0,32.297,32.412,32.297,32.3737,29184.0
2021-04-19 10:30:00,33.8,33.82,33.77,33.77,26298.0,32.3737,32.3928,32.3449,32.3449,26298.0
2021-04-19 10:35:00,33.75,33.82,33.73,33.81,30392.0,32.3258,32.3928,32.3066,32.3832,30392.0
2021-04-19 10:40:00,33.81,33.81,33.71,33.71,34814.0,32.3832,32.3832,32.2875,32.2875,34814.0
2021-04-19 10:45:00,33.7,33.7,33.62,33.63,20314.0,32.2779,32.2779,32.2013,32.2108,20314.0
2021-04-19 10:50:00,33.63,33.77,33.6,33.73,21288.0,32.2108,32.3449,32.1821,32.3066,21288.0
2021-04-19 10:55:00,33.74,33.76,33.69,33.72,32448.0,32.3162,32.3353,32.2683,32.297,32448.0
2021-04-19 11:00:00,33.72,33.76,33.71,33.72,22606.0,32.297,32.3353,32.2875,32.297,22606.0
2021-04-19 11:05:00,33.72,33.72,33.68,33.69,18094.0,32.297,32.297,32.2587,32.2683,18094.0
2021-04-19 11:10:00,33.71,33.72,33.68,33.72,15956.0,32.2875,32.297,32.2587,32.297,15956.0
2021-04-19 11:15:00,33.72,33.79,33.72,33.77,13050.0,32.297,32.3641,32.297,32.3449,13050.0
2021-04-19 11:20:00,33.77,33.79,33.71,33.73,28340.0,32.3449,32.3641,32.2875,32.3066,28340.0
2021-04-19 11:25:00,33.73,33.75,33.69,33.75,14852.0,32.3066,32.3258,32.2683,32.3258,14852.0
2021-04-19 11:30:00,33.74,33.76,33.7,33.72,25720.0,32.3162,32.3353,32.2779,32.297,25720.0
2021-04-19 11:35:00,33.73,33.74,33.69,33.71,7930.0,32.3066,32.3162,32.2683,32.2875,7930.0
2021-04-19 11:40:00,33.7,33.71,33.62,33.63,38622.0,32.2779,32.2875,32.2013,32.2108,38622.0
2021-04-19 11:45:00,33.63,33.68,33.6,33.67,17612.0,32.2108,32.2587,32.1821,32.2491,17612.0
2021-04-19 11:50:00,33.68,33.73,33.68,33.73,15758.0,32.2587,32.3066,32.2587,32.3066,15758.0
2021-04-19 11:55:00,33.72,33.72,33.63,33.66,19606.0,32.297,32.297,32.2108,32.2396,19606.0
2021-04-19 12:00:00,33.66,33.68,33.61,33.62,25034.0,32.2396,32.2587,32.1917,32.2013,25034.0
2021-04-19 12:05:00,33.63,33.7,33.6,33.69,23054.0,32.2108,32.2779,32.1821,32.2683,23054.0
2021-04-19 12:10:00,33.69,33.72,33.66,33.68,26742.0,32.2683,32.297,32.2396,32.2587,26742.0
2021-04-19 12:15:00,33.7,33.74,33.7,33.74,30034.0,32.2779,32.3162,32.2779,32.3162,30034.0
2021-04-19 12:20:00,33.74,33.78,33.73,33.74,23940.0,32.3162,32.3545,32.3066,32.3162,23940.0
2021-04-19 12:25:00,33.72,33.72,33.63,33.66,34180.0,32.297,32.297,32.2108,32.2396,34180.0
2021-04-19 12:30:00,33.66,33.72,33.63,33.7,29160.0,32.2396,32.297,32.2108,32.2779,29160.0
2021-04-19 12:35:00,33.71,33.73,33.68,33.68,28006.0,32.2875,32.3066,32.2587,32.2587,28006.0
2021-04-19 12:40:00,33.67,33.67,33.63,33.63,22132.0,32.2491,32.2491,32.2108,32.2108,22132.0
2021-04-19 12:45:00,33.63,33.67,33.61,33.67,32282.0,32.2108,32.2491,32.1917,32.2491,32282.0
2021-04-19 12:50:00,33.66,33.69,33.64,33.65,15634.0,32.2396,32.2683,32.2204,32.23,15634.0
2021-04-19 12:55:00,33.64,33.64,33.59,33.6,17702.0,32.2204,32.2204,32.1725,32.1821,17702.0
2021-04-19 13:00:00,33.59,33.65,33.57,33.65,24974.0,32.1725,32.23,32.1534,32.23,24974.0
2021-04-19 13:05:00,33.66,33.67,33.62,33.62,16924.0,32.2396,32.2491,32.2013,32.2013,16924.0
2021-04-19 13:10:00,33.63,33.68,33.62,33.67,33756.0,32.2108,32.2587,32.2013,32.2491,33756.0
2021-04-19 13:15:00,33.67,33.72,33.67,33.7,36866.0,32.2491,32.297,32.2491,32.2779,36866.0
2021-04-19 13:20:00,33.7,33.71,33.68,33.7,19390.0,32.2779,32.2875,32.2587,32.2779,19390.0
2021-04-19 13:25:00,33.69,33.74,33.69,33.73,29564.0,32.2683,32.3162,32.2683,32.3066,29564.0
2021-04-19 13:30:00,33.73,33.74,33.69,33.71,28672.0,32.3066,32.3162,32.2683,32.2875,28672.0
2021-04-19 13:35:00,33.7,33.75,33.7,33.74,29832.0,32.2779,32.3258,32.2779,32.3162,29832.0
2021-04-19 13:40:00,33.74,33.75,33.72,33.72,27228.0,32.3162,32.3258,32.297,32.297,27228.0
2021-04-19 13:45:00,33.72,33.73,33.69,33.73,21378.0,32.297,32.3066,32.2683,32.3066,21378.0
2021-04-19 13:50:00,33.73,33.73,33.69,33.72,14464.0,32.3066,32.3066,32.2683,32.297,14464.0
2021-04-19 13:55:00,33.73,33.73,33.7,33.71,16908.0,32.3066,32.3066,32.2779,32.2875,16908.0
2021-04-19 14:00:00,33.71,33.71,33.68,33.68,20112.0,32.2875,32.2875,32.2587,32.2587,20112.0
2021-04-19 14:05:00,33.69,33.69,33.62,33.62,21802.0,32.2683,32.2683,32.2013,32.2013,21802.0
2021-04-19 14:10:00,33.63,33.69,33.62,33.65,18006.0,32.2108,32.2683,32.2013,32.23,18006.0
2021-04-19 14:15:00,33.65,33.67,33.64,33.66,17578.0,32.23,32.2491,32.2204,32.2396,17578.0
2021-04-19 14:20:00,33.67,33.67,33.64,33.66,8822.0,32.2491,32.2491,32.2204,32.2396,8822.0
2021-04-19 14:25:00,33.67,33.67,33.63,33.64,22888.0,32.2491,32.2491,32.2108,32.2204,22888.0
2021-04-19 14:30:00,33.64,33.64,33.6,33.61,20648.0,32.2204,32.2204,32.1821,32.1917,20648.0
2021-04-19 14:35:00,33.61,33.61,33.58,33.6,26808.0,32.1917,32.1917,32.1629,32.1821,26808.0
2021-04-19 14:40:00,33.6,33.67,33.6,33.66,21244.0,32.1821,32.2491,32.1821,32.2396,21244.0
2021-04-19 14:45:00,33.66,33.72,33.65,33.71,17948.0,32.2396,32.297,32.23,32.2875,17948.0
2021-04-19 14:50:00,33.71,33.71,33.68,33.7,21208.0,32.2875,32.2875,32.2587,32.2779,21208.0
2021-04-19 14:55:00,33.71,33.75,33.71,33.75,22116.0,32.2875,32.3258,32.2875,32.3258,22116.0
2021-04-19 15:00:00,33.74,33.75,33.73,33.75,24358.0,32.3162,32.3258,32.3066,32.3258,24358.0
2021-04-19 15:05:00,33.75,33.77,33.74,33.75,21916.0,32.3258,32.3449,32.3162,32.3258,21916.0
2021-04-19 15:10:00,33.74,33.75,33.68,33.69,32254.0,32.3162,32.3258,32.2587,32.2683,32254.0
2021-04-19 15:15:00,33.7,33.71,33.67,33.68,33188.0,32.2779,32.2875,32.2491,32.2587,33188.0
2021-04-19 15:20:00,33.69,33.72,33.66,33.72,27486.0,32.2683,32.297,32.2396,32.297,27486.0
2021-04-19 15:25:00,33.71,33.73,33.7,33.72,30396.0,32.2875,32.3066,32.2779,32.297,30396.0
2021-04-19 15:30:00,33.72,33.72,33.67,33.7,73480.0,32.297,32.297,32.2491,32.2779,73480.0
2021-04-19 15:35:00,33.69,33.71,33.67,33.69,56700.0,32.2683,32.2875,32.2491,32.2683,56700.0
2021-04-19 15:40:00,33.69,33.72,33.68,33.72,48684.0,32.2683,32.297,32.2587,32.297,48684.0
2021-04-19 15:45:00,33.72,33.74,33.67,33.68,90080.0,32.297,32.3162,32.2491,32.2587,90080.0
2021-04-19 15:50:00,33.68,33.74,33.65,33.74,115410.0,32.2587,32.3162,32.23,32.3162,115410.0
2021-04-19 15:55:00,33.74,33.78,33.73,33.77,321854.0,32.3162,32.3545,32.3066,32.3449,321854.0
2021-04-20 09:30:00,33.62,33.79,33.62,33.76,98396.0,32.2013,32.3641,32.2013,32.3353,98396.0
2021-04-20 09:35:00,33.77,33.81,33.68,33.68,28042.0,32.3449,32.3832,32.2587,32.2587,28042.0
2021-04-20 09:40:00,33.67,33.69,33.57,33.6,17872.0,32.2491,32.2683,32.1534,32.1821,17872.0
2021-04-20 09:45:00,33.6,33.79,33.6,33.78,51074.0,32.1821,32.3641,32.1821,32.3545,51074.0
2021-04-20 09:50:00,33.79,33.79,33.64,33.65,27512.0,32.3641,32.3641,32.2204,32.23,27512.0
2021-04-20 09:55:00,33.67,33.72,33.63,33.72,19448.0,32.2491,32.297,32.2108,32.297,19448.0
2021-04-20 10:00:00,33.72,33.77,33.65,33.66,26530.0,32.297,32.3449,32.23,32.2396,26530.0
2021-04-20 10:05:00,33.64,33.76,33.64,33.73,25608.0,32.2204,32.3353,32.2204,32.3066,25608.0
2021-04-20 10:10:00,33.71,33.77,33.71,33.74,16298.0,32.2875,32.3449,32.2875,32.3162,16298.0
2021-04-20 10:15:00,33.75,33.77,33.7,33.76,17954.0,32.3258,32.3449,32.2779,32.3353,17954.0
2021-04-20 10:20:00,33.76,33.8,33.74,33.76,26822.0,32.3353,32.3737,32.3162,32.3353,26822.0
2021-04-20 10:25:00,33.76,33.77,33.68,33.68,28638.0,32.3353,32.3449,32.2587,32.2587,28638.0
2021-04-20 10:30:00,33.67,33.67,33.58,33.6,33594.0,32.2491,32.2491,32.1629,32.1821,33594.0
2021-04-20 10:35:00,33.6,33.65,33.59,33.63,21342.0,32.1821,32.23,32.1725,32.2108,21342.0
2021-04-20 10:40:00,33.62,33.62,33.51,33.56,19054.0,32.2013,32.2013,32.0959,32.1438,19054.0
2021-04-20 10:45:00,33.54,33.56,33.51,33.52,16308.0,32.1246,32.1438,32.0959,32.1055,16308.0
2021-04-20 10:50:00,33.52,33.52,33.42,33.44,20716.0,32.1055,32.1055,32.0097,32.0288,20716.0
2021-04-20 10:55:00,33.44,33.49,33.42,33.48,19444.0,32.0288,32.0767,32.0097,32.0672,19444.0
2021-04-20 11:00:00,33.47,33.48,33.43,33.46,18108.0,32.0576,32.0672,32.0193,32.048,18108.0
2021-04-20 11:05:00,33.47,33.48,33.43,33.46,18142.0,32.0576,32.0672,32.0193,32.048,18142.0
2021-04-20 11:10:00,33.46,33.47,33.39,33.4,14518.0,32.048,32.0576,31.981,31.9905,14518.0
2021-04-20 11:15:00,33.37,33.4,33.32,33.38,24398.0,31.9618,31.9905,31.9139,31.9714,24398.0
2021-04-20 11:20:00,33.38,33.4,33.31,33.32,30542.0,31.9714,31.9905,31.9043,31.9139,30542.0
2021-04-20 11:25:00,33.33,33.36,33.32,33.33,11504.0,31.9235,31.9522,31.9139,31.9235,11504.0
2021-04-20 11:30:00,33.33,33.35,33.3,33.35,15026.0,31.9235,31.9426,31.8948,31.9426,15026.0
2021-04-20 11:35:00,33.33,33.33,33.28,33.33,15508.0,31.9235,31.9235,31.8756,31.9235,15508.0
2021-04-20 11:40:00,33.33,33.37,33.33,33.37,14270.0,31.9235,31.9618,31.9235,31.9618,14270.0
2021-04-20 11:45:00,33.35,33.41,33.34,33.41,11850.0,31.9426,32.0001,31.9331,32.0001,11850.0
2021-04-20 11:50:00,33.4,33.42,33.37,33.42,15194.0,31.9905,32.0097,31.9618,32.0097,15194.0
2021-04-20 11:55:00,33.41,33.43,33.4,33.42,9820.0,32.0001,32.0193,31.9905,32.0097,9820.0
2021-04-20 12:00:00,33.42,33.42,33.37,33.42,9366.0,32.0097,32.0097,31.9618,32.0097,9366.0
2021-04-20 12:05:00,33.41,33.43,33.4,33.41,10236.0,32.0001,32.0193,31.9905,32.0001,10236.0
2021-04-20 12:10:00,33.4,33.45,33.4,33.44,7560.0,31.9905,32.0384,31.9905,32.0288,7560.0
2021-04-20 12:15:00,33.45,33.47,33.45,33.46,11320.0,32.0384,32.0576,32.0384,32.048,11320.0
2021-04-20 12:20:00,33.47,33.48,33.44,33.48,16162.0,32.0576,32.0672,32.0288,32.0672,16162.0
2021-04-20 12:25:00,33.47,33.51,33.46,33.47,15828.0,32.0576,32.0959,32.048,32.0576,15828.0
2021-04-20 12:30:00,33.47,33.47,33.43,33.46,13000.0,32.0576,32.0576,32.0193,32.048,13000.0
2021-04-20 12:35:00,33.45,33.47,33.43,33.46,11476.0,32.0384,32.0576,32.0193,32.048,11476.0
2021-04-20 12:40:00,33.46,33.46,33.39,33.39,10010.0,32.048,32.048,31.981,31.981,10010.0
2021-04-20 12:45:00,33.39,33.41,33.38,33.4,11784.0,31.981,32.0001,31.9714,31.9905,11784.0
2021-04-20 12:50:00,33.4,33.44,33.36,33.38,14492.0,31.9905,32.0288,31.9522,31.9714,14492.0
2021-04-20 12:55:00,33.42,33.47,33.41,33.47,16730.0,32.0097,32.0576,32.0001,32.0576,16730.0
2021-04-20 13:00:00,33.46,33.46,33.42,33.42,20226.0,32.048,32.048,32.0097,32.0097,20226.0
2021-04-20 13:05:00,33.42,33.43,33.4,33.41,12448.0,32.0097,32.0193,31.9905,32.0001,12448.0
2021-04-20 13:10:00,33.41,33.44,33.41,33.44,16340.0,32.0001,32.0288,32.0001,32.0288,16340.0
2021-04-20 13:15:00,33.44,33.48,33.44,33.48,15118.0,32.0288,32.0672,32.0288,32.0672,15118.0
2021-04-20 13:20:00,33.49,33.49,33.43,33.43,24518.0,32.0767,32.0767,32.0193,32.0193,24518.0
2021-04-20 13:25:00,33.43,33.43,33.38,33.4,12638.0,32.0193,32.0193,31.9714,31.9905,12638.0
2021-04-20 13:30:00,33.41,33.44,33.38,33.41,20604.0,32.0001,32.0288,31.9714,32.0001,20604.0
2021-04-20 13:35:00,33.4,33.46,33.4,33.43,7502.0,31.9905,32.048,31.9905,32.0193,7502.0
2021-04-20 13:40:00,33.42,33.43,33.41,33.42,10460.0,32.0097,32.0193,32.0001,32.0097,10460.0
2021-04-20 13:45:00,33.41,33.43,33.39,33.39,10998.0,32.0001,32.0193,31.981,31.981,10998.0
2021-04-20 13:50:00,33.39,33.44,33.38,33.4,21130.0,31.981,32.0288,31.9714,31.9905,21130.0
2021-04-20 13:55:00,33.41,33.44,33.4,33.43,14666.0,32.0001,32.0288,31.9905,32.0193,14666.0
2021-04-20 14:00:00,33.43,33.47,33.43,33.46,12490.0,32.0193,32.0576,32.0193,32.048,12490.0
2021-04-20 14:05:00,33.45,33.48,33.44,33.47,16188.0,32.0384,32.0672,32.0288,32.0576,16188.0
2021-04-20 14:10:00,33.47,33.48,33.44,33.45,13946.0,32.0576,32.0672,32.0288,32.0384,13946.0
2021-04-20 14:15:00,33.45,33.45,33.4,33.4,14650.0,32.0384,32.0384,31.9905,31.9905,14650.0
2021-04-20 14:20:00,33.42,33.45,33.4,33.43,18346.0,32.0097,32.0384,31.9905,32.0193,18346.0
2021-04-20 14:25:00,33.42,33.42,33.37,33.37,9032.0,32.0097,32.0097,31.9618,31.9618,9032.0
2021-04-20 14:30:00,33.36,33.37,33.33,33.33,14060.0,31.9522,31.9618,31.9235,31.9235,14060.0
2021-04-20 14:35:00,33.33,33.36,33.32,33.34,17460.0,31.9235,31.9522,31.9139,31.9331,17460.0
2021-04-20 14:40:00,33.33,33.35,33.32,33.35,12816.0,31.9235,31.9426,31.9139,31.9426,12816.0
2021-04-20 14:45:00,33.35,33.38,33.35,33.37,14278.0,31.9426,31.9714,31.9426,31.9618,14278.0
2021-04-20 14:50:00,33.37,33.39,33.35,33.35,14074.0,31.9618,31.981,31.9426,31.9426,14074.0
2021-04-20 14:55:00,33.35,33.35,33.31,33.33,17260.0,31.9426,31.9426,31.9043,31.9235,17260.0
2021-04-20 15:00:00,33.33,33.38,33.33,33.38,21660.0,31.9235,31.9714,31.9235,31.9714,21660.0
2021-04-20 15:05:00,33.38,33.41,33.38,33.4,17826.0,31.9714,32.0001,31.9714,31.9905,17826.0
2021-04-20 15:10:00,33.41,33.42,33.39,33.41,43282.0,32.0001,32.0097,31.981,32.0001,43282.0
2021-04-20 15:15:00,33.42,33.43,33.38,33.38,29862.0,32.0097,32.0193,31.9714,31.9714,29862.0
2021-04-20 15:20:00,33.38,33.4,33.37,33.38,26962.0,31.9714,31.9905,31.9618,31.9714,26962.0
2021-04-20 15:25:00,33.38,33.38,33.35,33.36,33410.0,31.9714,31.9714,31.9426,31.9522,33410.0
2021-04-20 15:30:00,33.36,33.41,33.35,33.41,37736.0,31.9522,32.0001,31.9426,32.0001,37736.0
2021-04-20 15:35:00,33.41,33.42,33.37,33.39,42354.0,32.0001,32.0097,31.9618,31.981,42354.0
2021-04-20 15:40:00,33.39,33.45,33.39,33.44,45184.0,31.981,32.0384,31.981,32.0288,45184.0
2021-04-20 15:45:00,33.44,33.45,33.41,33.43,52432.0,32.0288,32.0384,32.0001,32.0193,52432.0
2021-04-20 15:50:00,33.44,33.44,33.4,33.42,79878.0,32.0288,32.0288,31.9905,32.0097,79878.0
2021-04-20 15:55:00,33.43,33.47,33.39,33.41,228104.0,32.0193,32.0576,31.981,32.0001,228104.0
2021-04-21 09:30:00,33.4,33.48,33.33,33.36,115808.0,31.9905,32.0672,31.9235,31.9522,115808.0
2021-04-21 09:35:00,33.38,33.52,33.38,33.49,42364.0,31.9714,32.1055,31.9714,32.0767,42364.0
2021-04-21 09:40:00,33.51,33.64,33.49,33.64,37170.0,32.0959,32.2204,32.0767,32.2204,37170.0
2021-04-21 09:45:00,33.63,33.66,33.56,33.64,35492.0,32.2108,32.2396,32.1438,32.2204,35492.0
2021-04-21 09:50:00,33.63,33.63,33.58,33.6,20134.0,32.2108,32.2108,32.1629,32.1821,20134.0
2021-04-21 09:55:00,33.6,33.67,33.59,33.67,11214.0,32.1821,32.2491,32.1725,32.2491,11214.0
2021-04-21 10:00:00,33.67,33.73,33.66,33.67,24080.0,32.2491,32.3066,32.2396,32.2491,24080.0
2021-04-21 10:05:00,33.66,33.67,33.61,33.66,29394.0,32.2396,32.2491,32.1917,32.2396,29394.0
2021-04-21 10:10:00,33.65,33.66,33.62,33.66,17108.0,32.23,32.2396,32.2013,32.2396,17108.0
2021-04-21 10:15:00,33.65,33.71,33.65,33.69,18410.0,32.23,32.2875,32.23,32.2683,18410.0
2021-04-21 10:20:00,33.69,33.71,33.67,33.71,14832.0,32.2683,32.2875,32.2491,32.2875,14832.0
2021-04-21 10:25:00,33.72,33.72,33.69,33.72,14176.0,32.297,32.297,32.2683,32.297,14176.0
2021-04-21 10:30:00,33.74,33.74,33.65,33.66,64946.0,32.3162,32.3162,32.23,32.2396,64946.0
2021-04-21 10:35:00,33.68,33.73,33.67,33.7,15064.0,32.2587,32.3066,32.2491,32.2779,15064.0
2021-04-21 10:40:00,33.7,33.8,33.7,33.77,21596.0,32.2779,32.3737,32.2779,32.3449,21596.0
2021-04-21 10:45:00,33.77,33.81,33.74,33.77,23638.0,32.3449,32.3832,32.3162,32.3449,23638.0
2021-04-21 10:50:00,33.77,33.81,33.77,33.77,10136.0,32.3449,32.3832,32.3449,32.3449,10136.0
2021-04-21 10:55:00,33.78,33.8,33.74,33.74,27248.0,32.3545,32.3737,32.3162,32.3162,27248.0
2021-04-21 11:00:00,33.73,33.77,33.7,33.74,23438.0,32.3066,32.3449,32.2779,32.3162,23438.0
2021-04-21 11:05:00,33.74,33.77,33.67,33.69,19250.0,32.3162,32.3449,32.2491,32.2683,19250.0
2021-04-21 11:10:00,33.7,33.74,33.69,33.74,27928.0,32.2779,32.3162,32.2683,32.3162,27928.0
2021-04-21 11:15:00,33.74,33.79,33.73,33.74,17008.0,32.3162,32.3641,32.3066,32.3162,17008.0
2021-04-21 11:20:00,33.73,33.76,33.72,33.73,22624.0,32.3066,32.3353,32.297,32.3066,22624.0
2021-04-21 11:25:00,33.71,33.72,33.67,33.69,15600.0,32.2875,32.297,32.2491,32.2683,15600.0
2021-04-21 11:30:00,33.69,33.71,33.67,33.67,15900.0,32.2683,32.2875,32.2491,32.2491,15900.0
2021-04-21 11:35:00,33.67,33.68,33.65,33.67,17678.0,32.2491,32.2587,32.23,32.2491,17678.0
2021-04-21 11:40:00,33.68,33.69,33.66,33.69,13930.0,32.2587,32.2683,32.2396,32.2683,13930.0
2021-04-21 11:45:00,33.69,33.69,33.63,33.65,406122.0,32.2683,32.2683,32.2108,32.23,406122.0
2021-04-21 11:50:00,33.65,33.75,33.65,33.75,216526.0,32.23,32.3258,32.23,32.3258,216526.0
2021-04-21 11:55:00,33.75,33.83,33.75,33.83,26212.0,32.3258,32.4024,32.3258,32.4024,26212.0
2021-04-21 12:00:00,33.85,33.85,33.8,33.81,40024.0,32.4215,32.4215,32.3737,32.3832,40024.0
2021-04-21 12:05:00,33.81,33.88,33.81,33.88,49284.0,32.3832,32.4503,32.3832,32.4503,49284.0
2021-04-21 12:10:00,33.88,33.9,33.85,33.85,26208.0,32.4503,32.4694,32.4215,32.4215,26208.0
2021-04-21 12:15:00,33.85,33.85,33.81,33.81,23376.0,32.4215,32.4215,32.3832,32.3832,23376.0
2021-04-21 12:20:00,33.81,33.84,33.8,33.84,19234.0,32.3832,32.412,32.3737,32.412,19234.0
2021-04-21 12:25:00,33.84,33.84,33.82,33.83,21080.0,32.412,32.412,32.3928,32.4024,21080.0
2021-04-21 12:30:00,33.83,33.84,33.81,33.81,29906.0,32.4024,32.412,32.3832,32.3832,29906.0
2021-04-21 12:35:00,33.81,33.82,33.8,33.82,45246.0,32.3832,32.3928,32.3737,32.3928,45246.0
2021-04-21 12:40:00,33.82,33.9,33.82,33.87,54376.0,32.3928,32.4694,32.3928,32.4407,54376.0
2021-04-21 12:45:00,33.87,33.88,33.85,33.88,20510.0,32.4407,32.4503,32.4215,32.4503,20510.0
2021-04-21 12:50:00,33.88,33.88,33.85,33.88,33996.0,32.4503,32.4503,32.4215,32.4503,33996.0
2021-04-21 12:55:00,33.88,33.88,33.85,33.88,19680.0,32.4503,32.4503,32.4215,32.4503,19680.0
2021-04-21 13:00:00,33.88,33.9,33.88,33.9,16900.0,32.4503,32.4694,32.4503,32.4694,16900.0
2021-04-21 13:05:00,33.9,33.92,33.87,33.92,26644.0,32.4694,32.4886,32.4407,32.4886,26644.0
2021-04-21 13:10:00,33.92,33.93,33.89,33.89,29926.0,32.4886,32.4982,32.4599,32.4599,29926.0
2021-04-21 13:15:00,33.89,33.9,33.87,33.9,28844.0,32.4599,32.4694,32.4407,32.4694,28844.0
2021-04-21 13:20:00,33.9,33.93,33.89,33.92,33282.0,32.4694,32.4982,32.4599,32.4886,33282.0
2021-04-21 13:25:00,33.92,33.93,33.9,33.92,24514.0,32.4886,32.4982,32.4694,32.4886,24514.0
2021-04-21 13:30:00,33.92,33.96,33.92,33.93,51866.0,32.4886,32.5269,32.4886,32.4982,51866.0
2021-04-21 13:35:00,33.94,33.96,33.92,33.93,69140.0,32.5077,32.5269,32.4886,32.4982,69140.0
2021-04-21 13:40:00,33.93,33.93,33.88,33.9,37386.0,32.4982,32.4982,32.4503,32.4694,37386.0
2021-04-21 13:45:00,33.9,33.92,33.9,33.92,24838.0,32.4694,32.4886,32.4694,32.4886,24838.0
2021-04-21 13:50:00,33.92,33.96,33.92,33.95,20238.0,32.4886,32.5269,32.4886,32.5173,20238.0
2021-04-21 13:55:00,33.95,33.95,33.93,33.95,18662.0,32.5173,32.5173,32.4982,32.5173,18662.0
2021-04-21 14:00:00,33.95,33.97,33.95,33.97,49578.0,32.5173,32.5365,32.5173,32.5365,49578.0
2021-04-21 14:05:00,33.96,33.98,33.92,33.93,22970.0,32.5269,32.5461,32.4886,32.4982,22970.0
2021-04-21 14:10:00,33.93,33.94,33.91,33.94,27576.0,32.4982,32.5077,32.479,32.5077,27576.0
2021-04-21 14:15:00,33.94,33.95,33.92,33.92,22152.0,32.5077,32.5173,32.4886,32.4886,22152.0
2021-04-21 14:20:00,33.92,33.93,33.84,33.84,349704.0,32.4886,32.4982,32.412,32.412,349704.0
2021-04-21 14:25:00,33.83,33.85,33.82,33.84,23300.0,32.4024,32.4215,32.3928,32.412,23300.0
2021-04-21 14:30:00,33.83,33.9,33.83,33.9,18392.0,32.4024,32.4694,32.4024,32.4694,18392.0
2021-04-21 14:35:00,33.9,33.9,33.86,33.87,25652.0,32.4694,32.4694,32.4311,32.4407,25652.0
2021-04-21 14:40:00,33.86,33.89,33.85,33.85,20126.0,32.4311,32.4599,32.4215,32.4215,20126.0
2021-04-21 14:45:00,33.85,33.85,33.83,33.85,29064.0,32.4215,32.4215,32.4024,32.4215,29064.0
2021-04-21 14:50:00,33.85,33.85,33.83,33.85,32294.0,32.4215,32.4215,32.4024,32.4215,32294.0
2021-04-21 14:55:00,33.85,33.85,33.83,33.84,24452.0,32.4215,32.4215,32.4024,32.412,24452.0
2021-04-21 15:00:00,33.84,33.85,33.83,33.84,44550.0,32.412,32.4215,32.4024,32.412,44550.0
2021-04-21 15:05:00,33.84,33.88,33.83,33.85,264212.0,32.412,32.4503,32.4024,32.4215,264212.0
2021-04-21 15:10:00,33.85,33.92,33.84,33.89,63154.0,32.4215,32.4886,32.412,32.4599,63154.0
2021-04-21 15:15:00,33.89,33.89,33.82,33.84,44982.0,32.4599,32.4599,32.3928,32.412,44982.0
2021-04-21 15:20:00,33.84,33.88,33.83,33.88,92930.0,32.412,32.4503,32.4024,32.4503,92930.0
2021-04-21 15:25:00,33.88,33.91,33.85,33.85,35352.0,32.4503,32.479,32.4215,32.4215,35352.0
2021-04-21 15:30:00,33.85,33.91,33.85,33.89,99126.0,32.4215,32.479,32.4215,32.4599,99126.0
2021-04-21 15:35:00,33.89,33.91,33.87,33.87,107212.0,32.4599,32.479,32.4407,32.4407,107212.0
2021-04-21 15:40:00,33.88,33.91,33.87,33.9,40748.0,32.4503,32.479,32.4407,32.4694,40748.0
2021-04-21 15:45:00,33.9,33.91,33.89,33.91,79770.0,32.4694,32.479,32.4599,32.479,79770.0
2021-04-21 15:50:00,33.91,33.92,33.85,33.88,106818.0,32.479,32.4886,32.4215,32.4503,106818.0
2021-04-21 15:55:00,33.88,33.88,33.81,33.88,349470.0,32.4503,32.4503,32.3832,32.4503,349470.0
2021-04-22 09:30:00,33.99,33.99,33.72,33.86,122874.0,32.5556,32.5556,32.297,32.4311,122874.0
2021-04-22 09:35:00,33.87,33.99,33.85,33.87,173398.0,32.4407,32.5556,32.4215,32.4407,173398.0
2021-04-22 09:40:00,33.87,34.0,33.83,33.97,42108.0,32.4407,32.5652,32.4024,32.5365,42108.0
2021-04-22 09:45:00,33.98,34.0,33.94,33.98,46664.0,32.5461,32.5652,32.5077,32.5461,46664.0
2021-04-22 09:50:00,33.99,34.01,33.88,34.0,82352.0,32.5556,32.5748,32.4503,32.5652,82352.0
2021-04-22 09:55:00,33.99,34.07,33.98,34.05,39950.0,32.5556,32.6323,32.5461,32.6131,39950.0
2021-04-22 10:00:00,34.04,34.04,33.93,33.96,129942.0,32.6035,32.6035,32.4982,32.5269,129942.0
2021-04-22 10:05:00,33.96,34.02,33.96,34.02,41074.0,32.5269,32.5844,32.5269,32.5844,41074.0
2021-04-22 10:10:00,34.02,34.02,33.99,34.0,97288.0,32.5844,32.5844,32.5556,32.5652,97288.0
2021-04-22 10:15:00,34.0,34.01,33.93,34.0,102446.0,32.5652,32.5748,32.4982,32.5652,102446.0
2021-04-22 10:20:00,34.01,34.01,33.9,33.9,35810.0,32.5748,32.5748,32.4694,32.4694,35810.0
2021-04-22 10:25:00,33.9,33.94,33.88,33.89,49076.0,32.4694,32.5077,32.4503,32.4599,49076.0
2021-04-22 10:30:00,33.88,33.95,33.88,33.93,35072.0,32.4503,32.5173,32.4503,32.4982,35072.0
2021-04-22 10:35:00,33.92,33.92,33.89,33.91,37224.0,32.4886,32.4886,32.4599,32.479,37224.0
2021-04-22 10:40:00,33.91,33.92,33.88,33.9,37056.0,32.479,32.4886,32.4503,32.4694,37056.0
2021-04-22 10:45:00,33.88,33.92,33.88,33.88,30206.0,32.4503,32.4886,32.4503,32.4503,30206.0
2021-04-22 10:50:00,33.88,33.92,33.85,33.92,38534.0,32.4503,32.4886,32.4215,32.4886,38534.0
2021-04-22 10:55:00,33.92,33.99,33.91,33.99,178068.0,32.4886,32.5556,32.479,32.5556,178068.0
2021-04-22 11:00:00,34.01,34.06,33.99,34.0,57838.0,32.5748,32.6227,32.5556,32.5652,57838.0
2021-04-22 11:05:00,33.99,34.16,33.99,34.14,47454.0,32.5556,32.7185,32.5556,32.6993,47454.0
2021-04-22 11:10:00,34.15,34.16,34.12,34.16,32356.0,32.7089,32.7185,32.6802,32.7185,32356.0
2021-04-22 11:15:00,34.15,34.2,34.13,34.14,49932.0,32.7089,32.7568,32.6897,32.6993,49932.0
2021-04-22 11:20:00,34.14,34.16,34.08,34.08,33674.0,32.6993,32.7185,32.6418,32.6418,33674.0
2021-04-22 11:25:00,34.08,34.11,34.06,34.07,61260.0,32.6418,32.6706,32.6227,32.6323,61260.0
2021-04-22 11:30:00,34.06,34.18,34.06,34.18,42132.0,32.6227,32.7376,32.6227,32.7376,42132.0
2021-04-22 11:35:00,34.18,34.21,34.15,34.15,27766.0,32.7376,32.7664,32.7089,32.7089,27766.0
2021-04-22 11:40:00,34.16,34.18,34.13,34.17,26254.0,32.7185,32.7376,32.6897,32.728,26254.0
2021-04-22 11:45:00,34.17,34.17,34.13,34.17,44892.0,32.728,32.728,32.6897,32.728,44892.0
2021-04-22 11:50:00,34.16,34.18,34.15,34.17,43138.0,32.7185,32.7376,32.7089,32.728,43138.0
2021-04-22 11:55:00,34.16,34.17,34.12,34.13,43538.0,32.7185,32.728,32.6802,32.6897,43538.0
2021-04-22 12:00:00,34.13,34.13,34.1,34.11,33090.0,32.6897,32.6897,32.661,32.6706,33090.0
2021-04-22 12:05:00,34.11,34.15,34.09,34.1,52924.0,32.6706,32.7089,32.6514,32.661,52924.0
2021-04-22 12:10:00,34.1,34.1,34.04,34.05,82238.0,32.661,32.661,32.6035,32.6131,82238.0
2021-04-22 12:15:00,34.05,34.1,34.05,34.1,121136.0,32.6131,32.661,32.6131,32.661,121136.0
2021-04-22 12:20:00,34.1,34.1,34.06,34.08,89272.0,32.661,32.661,32.6227,32.6418,89272.0
2021-04-22 12:25:00,34.08,34.09,34.07,34.08,56680.0,32.6418,32.6514,32.6323,32.6418,56680.0
2021-04-22 12:30:00,34.08,34.13,34.08,34.1,79620.0,32.6418,32.6897,32.6418,32.661,79620.0
2021-04-22 12:35:00,34.1,34.14,34.02,34.12,394282.0,32.661,32.6993,32.5844,32.6802,394282.0
2021-04-22 12:40:00,34.13,34.16,34.12,34.16,27794.0,32.6897,32.7185,32.6802,32.7185,27794.0
2021-04-22 12:45:00,34.15,34.17,34.13,34.15,25664.0,32.7089,32.728,32.6897,32.7089,25664.0
2021-04-22 12:50:00,34.15,34.21,34.13,34.2,24490.0,32.7089,32.7664,32.6897,32.7568,24490.0
2021-04-22 12:55:00,34.21,34.22,34.15,34.19,69912.0,32.7664,32.7759,32.7089,32.7472,69912.0
2021-04-22 13:00:00,34.19,34.19,34.15,34.16,34806.0,32.7472,32.7472,32.7089,32.7185,34806.0
2021-04-22 13:05:00,34.16,34.16,33.98,34.04,49428.0,32.7185,32.7185,32.5461,32.6035,49428.0
2021-04-22 13:10:00,34.04,34.05,33.91,33.99,31338.0,32.6035,32.6131,32.479,32.5556,31338.0
2021-04-22 13:15:00,33.99,34.01,33.85,33.85,21202.0,32.5556,32.5748,32.4215,32.4215,21202.0
2021-04-22 13:20:00,33.85,33.97,33.85,33.94,23526.0,32.4215,32.5365,32.4215,32.5077,23526.0
2021-04-22 13:25:00,33.95,34.01,33.91,33.98,21286.0,32.5173,32.5748,32.479,32.5461,21286.0
2021-04-22 13:30:00,33.99,34.02,33.96,34.02,35214.0,32.5556,32.5844,32.5269,32.5844,35214.0
2021-04-22 13:35:00,34.02,34.02,33.96,34.0,53276.0,32.5844,32.5844,32.5269,32.5652,53276.0
2021-04-22 13:40:00,34.01,34.01,33.88,33.89,84502.0,32.5748,32.5748,32.4503,32.4599,84502.0
2021-04-22 13:45:00,33.88,33.94,33.84,33.85,38644.0,32.4503,32.5077,32.412,32.4215,38644.0
2021-04-22 13:50:00,33.86,33.91,33.8,33.8,65278.0,32.4311,32.479,32.3737,32.3737,65278.0
2021-04-22 13:55:00,33.79,33.84,33.76,33.83,45394.0,32.3641,32.412,32.3353,32.4024,45394.0
2021-04-22 14:00:00,33.83,33.84,33.77,33.81,59872.0,32.4024,32.412,32.3449,32.3832,59872.0
2021-04-22 14:05:00,33.81,33.89,33.77,33.89,83060.0,32.3832,32.4599,32.3449,32.4599,83060.0
2021-04-22 14:10:00,33.86,33.88,33.85,33.88,40082.0,32.4311,32.4503,32.4215,32.4503,40082.0
2021-04-22 14:15:00,33.88,33.88,33.83,33.85,33912.0,32.4503,32.4503,32.4024,32.4215,33912.0
2021-04-22 14:20:00,33.84,33.85,33.81,33.83,30638.0,32.412,32.4215,32.3832,32.4024,30638.0
2021-04-22 14:25:00,33.82,33.89,33.81,33.89,27242.0,32.3928,32.4599,32.3832,32.4599,27242.0
2021-04-22 14:30:00,33.88,33.92,33.87,33.9,42880.0,32.4503,32.4886,32.4407,32.4694,42880.0
2021-04-22 14:35:00,33.9,33.9,33.85,33.87,29448.0,32.4694,32.4694,32.4215,32.4407,29448.0
2021-04-22 14:40:00,33.86,33.92,33.85,33.92,26412.0,32.4311,32.4886,32.4215,32.4886,26412.0
2021-04-22 14:45:00,33.92,33.95,33.9,33.92,44188.0,32.4886,32.5173,32.4694,32.4886,44188.0
2021-04-22 14:50:00,33.93,33.94,33.87,33.89,19720.0,32.4982,32.5077,32.4407,32.4599,19720.0
2021-04-22 14:55:00,33.89,33.95,33.89,33.92,27178.0,32.4599,32.5173,32.4599,32.4886,27178.0
2021-04-22 15:00:00,33.93,33.97,33.92,33.93,30614.0,32.4982,32.5365,32.4886,32.4982,30614.0
2021-04-22 15:05:00,33.93,33.94,33.84,33.84,36742.0,32.4982,32.5077,32.412,32.412,36742.0
2021-04-22 15:10:00,33.84,33.85,33.81,33.81,34950.0,32.412,32.4215,32.3832,32.3832,34950.0
2021-04-22 15:15:00,33.82,33.83,33.78,33.83,32222.0,32.3928,32.4024,32.3545,32.4024,32222.0
2021-04-22 15:20:00,33.84,33.84,33.79,33.8,37444.0,32.412,32.412,32.3641,32.3737,37444.0
2021-04-22 15:25:00,33.8,33.83,33.79,33.83,30488.0,32.3737,32.4024,32.3641,32.4024,30488.0
2021-04-22 15:30:00,33.83,33.85,33.79,33.81,109648.0,32.4024,32.4215,32.3641,32.3832,109648.0
2021-04-22 15:35:00,33.81,33.84,33.8,33.81,53514.0,32.3832,32.412,32.3737,32.3832,53514.0
2021-04-22 15:40:00,33.81,33.85,33.8,33.84,127956.0,32.3832,32.4215,32.3737,32.412,127956.0
2021-04-22 15:45:00,33.84,33.9,33.82,33.83,91492.0,32.412,32.4694,32.3928,32.4024,91492.0
2021-04-22 15:50:00,33.84,33.88,33.82,33.85,132940.0,32.412,32.4503,32.3928,32.4215,132940.0
2021-04-22 15:55:00,33.85,33.87,33.78,33.8,356648.0,32.4215,32.4407,32.3545,32.3737,356648.0
2021-04-23 09:30:00,34.0,34.02,33.89,33.98,132992.0,32.5652,32.5844,32.4599,32.5461,132992.0
2021-04-23 09:35:00,34.0,34.1,33.97,33.99,28030.0,32.5652,32.661,32.5365,32.5556,28030.0
2021-04-23 09:40:00,33.99,33.99,33.92,33.99,12462.0,32.5556,32.5556,32.4886,32.5556,12462.0
2021-04-23 09:45:00,33.97,33.98,33.9,33.96,23640.0,32.5365,32.5461,32.4694,32.5269,23640.0
2021-04-23 09:50:00,33.96,33.98,33.88,33.95,10960.0,32.5269,32.5461,32.4503,32.5173,10960.0
2021-04-23 09:55:00,33.94,33.94,33.9,33.92,25694.0,32.5077,32.5077,32.4694,32.4886,25694.0
2021-04-23 10:00:00,33.93,34.0,33.93,33.99,37754.0,32.4982,32.5652,32.4982,32.5556,37754.0
2021-04-23 10:05:00,34.0,34.02,33.98,33.99,40970.0,32.5652,32.5844,32.5461,32.5556,40970.0
2021-04-23 10:10:00,33.99,34.02,33.98,34.01,41910.0,32.5556,32.5844,32.5461,32.5748,41910.0
2021-04-23 10:15:00,34.01,34.01,33.97,33.98,23806.0,32.5748,32.5748,32.5365,32.5461,23806.0
2021-04-23 10:20:00,33.96,33.98,33.92,33.94,13180.0,32.5269,32.5461,32.4886,32.5077,13180.0
2021-04-23 10:25:00,33.92,33.96,33.91,33.96,20074.0,32.4886,32.5269,32.479,32.5269,20074.0
2021-04-23 10:30:00,33.97,34.02,33.94,33.99,25666.0,32.5365,32.5844,32.5077,32.5556,25666.0
2021-04-23 10:35:00,33.99,34.02,33.99,33.99,16620.0,32.5556,32.5844,32.5556,32.5556,16620.0
2021-04-23 10:40:00,33.99,34.02,33.95,34.0,19312.0,32.5556,32.5844,32.5173,32.5652,19312.0
2021-04-23 10:45:00,33.98,34.04,33.98,34.02,16148.0,32.5461,32.6035,32.5461,32.5844,16148.0
2021-04-23 10:50:00,34.02,34.08,33.99,34.05,156796.0,32.5844,32.6418,32.5556,32.6131,156796.0
2021-04-23 10:55:00,34.05,34.15,34.05,34.14,52322.0,32.6131,32.7089,32.6131,32.6993,52322.0
2021-04-23 11:00:00,34.15,34.16,34.12,34.13,97598.0,32.7089,32.7185,32.6802,32.6897,97598.0
2021-04-23 11:05:00,34.14,34.15,34.12,34.15,18190.0,32.6993,32.7089,32.6802,32.7089,18190.0
2021-04-23 11:10:00,34.15,34.22,34.15,34.18,40584.0,32.7089,32.7759,32.7089,32.7376,40584.0
2021-04-23 11:15:00,34.18,34.2,34.13,34.14,30308.0,32.7376,32.7568,32.6897,32.6993,30308.0
2021-04-23 11:20:00,34.15,34.16,34.11,34.16,163104.0,32.7089,32.7185,32.6706,32.7185,163104.0
2021-04-23 11:25:00,34.16,34.18,34.13,34.13,34434.0,32.7185,32.7376,32.6897,32.6897,34434.0
2021-04-23 11:30:00,34.13,34.23,34.12,34.23,16112.0,32.6897,32.7855,32.6802,32.7855,16112.0
2021-04-23 11:35:00,34.23,34.26,34.22,34.24,25712.0,32.7855,32.8142,32.7759,32.7951,25712.0
2021-04-23 11:40:00,34.24,34.26,34.21,34.22,15856.0,32.7951,32.8142,32.7664,32.7759,15856.0
2021-04-23 11:45:00,34.21,34.22,34.18,34.2,19920.0,32.7664,32.7759,32.7376,32.7568,19920.0
2021-04-23 11:50:00,34.2,34.2,34.14,34.17,43228.0,32.7568,32.7568,32.6993,32.728,43228.0
2021-04-23 11:55:00,34.17,34.17,34.12,34.12,18502.0,32.728,32.728,32.6802,32.6802,18502.0
2021-04-23 12:00:00,34.12,34.16,34.1,34.12,22200.0,32.6802,32.7185,32.661,32.6802,22200.0
2021-04-23 12:05:00,34.11,34.13,34.07,34.11,251036.0,32.6706,32.6897,32.6323,32.6706,251036.0
2021-04-23 12:10:00,34.1,34.15,34.1,34.12,12986.0,32.661,32.7089,32.661,32.6802,12986.0
2021-04-23 12:15:00,34.12,34.13,34.09,34.09,17994.0,32.6802,32.6897,32.6514,32.6514,17994.0
2021-04-23 12:20:00,34.1,34.13,34.09,34.13,24712.0,32.661,32.6897,32.6514,32.6897,24712.0
2021-04-23 12:25:00,34.13,34.14,34.08,34.1,21100.0,32.6897,32.6993,32.6418,32.661,21100.0
2021-04-23 12:30:00,34.1,34.13,34.1,34.12,25880.0,32.661,32.6897,32.661,32.6802,25880.0
2021-04-23 12:35:00,34.12,34.13,34.1,34.1,43122.0,32.6802,32.6897,32.661,32.661,43122.0
2021-04-23 12:40:00,34.1,34.19,34.08,34.17,66814.0,32.661,32.7472,32.6418,32.728,66814.0
2021-04-23 12:45:00,34.17,34.17,34.15,34.15,40810.0,32.728,32.728,32.7089,32.7089,40810.0
2021-04-23 12:50:00,34.15,34.2,34.15,34.2,39628.0,32.7089,32.7568,32.7089,32.7568,39628.0
2021-04-23 12:55:00,34.2,34.3,34.2,34.24,164678.0,32.7568,32.8526,32.7568,32.7951,164678.0
2021-04-23 13:00:00,34.24,34.24,34.2,34.24,79190.0,32.7951,32.7951,32.7568,32.7951,79190.0
2021-04-23 13:05:00,34.23,34.29,34.22,34.25,87880.0,32.7855,32.843,32.7759,32.8047,87880.0
2021-04-23 13:10:00,34.25,34.33,34.25,34.32,82746.0,32.8047,32.8813,32.8047,32.8717,82746.0
2021-04-23 13:15:00,34.32,34.34,34.24,34.25,86866.0,32.8717,32.8909,32.7951,32.8047,86866.0
2021-04-23 13:20:00,34.25,34.36,34.24,34.29,301778.0,32.8047,32.91,32.7951,32.843,301778.0
2021-04-23 13:25:00,34.29,34.33,34.27,34.3,162854.0,32.843,32.8813,32.8238,32.8526,162854.0
2021-04-23 13:30:00,34.31,34.32,34.24,34.29,376422.0,32.8621,32.8717,32.7951,32.843,376422.0
2021-04-23 13:35:00,34.29,34.34,34.29,34.32,34178.0,32.843,32.8909,32.843,32.8717,34178.0
2021-04-23 13:40:00,34.32,34.33,34.29,34.29,36496.0,32.8717,32.8813,32.843,32.843,36496.0
2021-04-23 13:45:00,34.29,34.34,34.27,34.31,94818.0,32.843,32.8909,32.8238,32.8621,94818.0
2021-04-23 13:50:00,34.3,34.31,34.26,34.28,53388.0,32.8526,32.8621,32.8142,32.8334,53388.0
2021-04-23 13:55:00,34.28,34.31,34.28,34.29,18280.0,32.8334,32.8621,32.8334,32.843,18280.0
2021-04-23 14:00:00,34.29,34.32,34.28,34.32,38280.0,32.843,32.8717,32.8334,32.8717,38280.0
2021-04-23 14:05:00,34.32,34.32,34.28,34.28,40820.0,32.8717,32.8717,32.8334,32.8334,40820.0
2021-04-23 14:10:00,34.27,34.28,34.25,34.27,43814.0,32.8238,32.8334,32.8047,32.8238,43814.0
2021-04-23 14:15:00,34.27,34.28,34.24,34.24,30040.0,32.8238,32.8334,32.7951,32.7951,30040.0
2021-04-23 14:20:00,34.25,34.28,34.23,34.24,65158.0,32.8047,32.8334,32.7855,32.7951,65158.0
2021-04-23 14:25:00,34.26,34.26,34.22,34.24,68144.0,32.8142,32.8142,32.7759,32.7951,68144.0
2021-04-23 14:30:00,34.26,34.27,34.24,34.24,69552.0,32.8142,32.8238,32.7951,32.7951,69552.0
2021-04-23 14:35:00,34.25,34.28,34.22,34.27,193706.0,32.8047,32.8334,32.7759,32.8238,193706.0
2021-04-23 14:40:00,34.27,34.33,34.27,34.32,106760.0,32.8238,32.8813,32.8238,32.8717,106760.0
2021-04-23 14:45:00,34.32,34.34,34.29,34.33,79910.0,32.8717,32.8909,32.843,32.8813,79910.0
2021-04-23 14:50:00,34.33,34.38,34.33,34.35,49348.0,32.8813,32.9292,32.8813,32.9004,49348.0
2021-04-23 14:55:00,34.35,34.38,34.33,34.35,59470.0,32.9004,32.9292,32.8813,32.9004,59470.0
2021-04-23 15:00:00,34.35,34.37,34.31,34.34,97846.0,32.9004,32.9196,32.8621,32.8909,97846.0
2021-04-23 15:05:00,34.33,34.37,34.32,34.35,150962.0,32.8813,32.9196,32.8717,32.9004,150962.0
2021-04-23 15:10:00,34.35,34.44,34.34,34.41,145712.0,32.9004,32.9866,32.8909,32.9579,145712.0
2021-04-23 15:15:00,34.41,34.43,34.38,34.38,64078.0,32.9579,32.9771,32.9292,32.9292,64078.0
2021-04-23 15:20:00,34.39,34.42,34.37,34.41,115394.0,32.9388,32.9675,32.9196,32.9579,115394.0
2021-04-23 15:25:00,34.41,34.45,34.4,34.45,103450.0,32.9579,32.9962,32.9483,32.9962,103450.0
2021-04-23 15:30:00,34.44,34.48,34.43,34.48,70774.0,32.9866,33.025,32.9771,33.025,70774.0
2021-04-23 15:35:00,34.48,34.49,34.45,34.47,70076.0,33.025,33.0345,32.9962,33.0154,70076.0
2021-04-23 15:40:00,34.47,34.48,34.44,34.45,45038.0,33.0154,33.025,32.9866,32.9962,45038.0
2021-04-23 15:45:00,34.45,34.45,34.4,34.42,59874.0,32.9962,32.9962,32.9483,32.9675,59874.0
2021-04-23 15:50:00,34.42,34.42,34.37,34.38,130064.0,32.9675,32.9675,32.9196,32.9292,130064.0
2021-04-23 15:55:00,34.38,34.42,34.35,34.4,267464.0,32.9292,32.9675,32.9004,32.9483,267464.0
2021-04-26 09:30:00,34.47,34.67,34.41,34.65,209934.0,33.0154,33.2069,32.9579,33.1878,209934.0
2021-04-26 09:35:00,34.66,34.74,34.63,34.72,51578.0,33.1974,33.274,33.1686,33.2548,51578.0
2021-04-26 09:40:00,34.67,34.74,34.66,34.72,30042.0,33.2069,33.274,33.1974,33.2548,30042.0
2021-04-26 09:45:00,34.73,34.81,34.72,34.77,63062.0,33.2644,33.341,33.2548,33.3027,63062.0
2021-04-26 09:50:00,34.79,34.8,34.66,34.66,40784.0,33.3219,33.3315,33.1974,33.1974,40784.0
2021-04-26 09:55:00,34.67,34.73,34.63,34.72,29994.0,33.2069,33.2644,33.1686,33.2548,29994.0
2021-04-26 10:00:00,34.73,34.76,34.68,34.74,32346.0,33.2644,33.2931,33.2165,33.274,32346.0
2021-04-26 10:05:00,34.74,34.77,34.72,34.77,30026.0,33.274,33.3027,33.2548,33.3027,30026.0
2021-04-26 10:10:00,34.77,34.8,34.7,34.77,35908.0,33.3027,33.3315,33.2357,33.3027,35908.0
2021-04-26 10:15:00,34.76,34.76,34.56,34.58,35374.0,33.2931,33.2931,33.1016,33.1207,35374.0
2021-04-26 10:20:00,34.58,34.6,34.54,34.59,20568.0,33.1207,33.1399,33.0824,33.1303,20568.0
2021-04-26 10:25:00,34.6,34.63,34.6,34.61,21590.0,33.1399,33.1686,33.1399,33.1495,21590.0
2021-04-26 10:30:00,34.62,34.66,34.59,34.65,23684.0,33.1591,33.1974,33.1303,33.1878,23684.0
2021-04-26 10:35:00,34.65,34.68,34.65,34.66,16490.0,33.1878,33.2165,33.1878,33.1974,16490.0
2021-04-26 10:40:00,34.65,34.65,34.62,34.63,11546.0,33.1878,33.1878,33.1591,33.1686,11546.0
2021-04-26 10:45:00,34.62,34.67,34.59,34.63,16392.0,33.1591,33.2069,33.1303,33.1686,16392.0
2021-04-26 10:50:00,34.64,34.67,34.62,34.63,19178.0,33.1782,33.2069,33.1591,33.1686,19178.0
2021-04-26 10:55:00,34.64,34.64,34.6,34.63,20902.0,33.1782,33.1782,33.1399,33.1686,20902.0
2021-04-26 11:00:00,34.62,34.65,34.59,34.62,15116.0,33.1591,33.1878,33.1303,33.1591,15116.0
2021-04-26 11:05:00,34.63,34.63,34.6,34.62,22630.0,33.1686,33.1686,33.1399,33.1591,22630.0
2021-04-26 11:10:00,34.62,34.63,34.6,34.62,16856.0,33.1591,33.1686,33.1399,33.1591,16856.0
2021-04-26 11:15:00,34.62,34.63,34.59,34.61,24032.0,33.1591,33.1686,33.1303,33.1495,24032.0
2021-04-26 11:20:00,34.61,34.62,34.57,34.58,19482.0,33.1495,33.1591,33.1112,33.1207,19482.0
2021-04-26 11:25:00,34.59,34.6,34.57,34.59,23886.0,33.1303,33.1399,33.1112,33.1303,23886.0
2021-04-26 11:30:00,34.59,34.6,34.58,34.59,21134.0,33.1303,33.1399,33.1207,33.1303,21134.0
2021-04-26 11:35:00,34.59,34.61,34.57,34.57,6678.0,33.1303,33.1495,33.1112,33.1112,6678.0
2021-04-26 11:40:00,34.56,34.56,34.52,34.52,12862.0,33.1016,33.1016,33.0633,33.0633,12862.0
2021-04-26 11:45:00,34.52,34.54,34.51,34.52,9232.0,33.0633,33.0824,33.0537,33.0633,9232.0
2021-04-26 11:50:00,34.52,34.52,34.48,34.5,15972.0,33.0633,33.0633,33.025,33.0441,15972.0
2021-04-26 11:55:00,34.5,34.52,34.48,34.52,17744.0,33.0441,33.0633,33.025,33.0633,17744.0
2021-04-26 12:00:00,34.53,34.55,34.51,34.53,13606.0,33.0729,33.092,33.0537,33.0729,13606.0
2021-04-26 12:05:00,34.53,34.53,34.47,34.47,6858.0,33.0729,33.0729,33.0154,33.0154,6858.0
2021-04-26 12:10:00,34.47,34.5,34.47,34.49,20270.0,33.0154,33.0441,33.0154,33.0345,20270.0
2021-04-26 12:15:00,34.49,34.49,34.45,34.46,18478.0,33.0345,33.0345,32.9962,33.0058,18478.0
2021-04-26 12:20:00,34.46,34.49,34.45,34.48,17772.0,33.0058,33.0345,32.9962,33.025,17772.0
2021-04-26 12:25:00,34.49,34.49,34.46,34.48,17596.0,33.0345,33.0345,33.0058,33.025,17596.0
2021-04-26 12:30:00,34.48,34.48,34.45,34.47,29748.0,33.025,33.025,32.9962,33.0154,29748.0
2021-04-26 12:35:00,34.47,34.48,34.45,34.47,12786.0,33.0154,33.025,32.9962,33.0154,12786.0
2021-04-26 12:40:00,34.47,34.51,34.47,34.51,12584.0,33.0154,33.0537,33.0154,33.0537,12584.0
2021-04-26 12:45:00,34.52,34.52,34.46,34.48,12816.0,33.0633,33.0633,33.0058,33.025,12816.0
2021-04-26 12:50:00,34.47,34.51,34.47,34.51,18766.0,33.0154,33.0537,33.0154,33.0537,18766.0
2021-04-26 12:55:00,34.51,34.52,34.49,34.51,18770.0,33.0537,33.0633,33.0345,33.0537,18770.0
2021-04-26 13:00:00,34.51,34.53,34.5,34.52,17528.0,33.0537,33.0729,33.0441,33.0633,17528.0
2021-04-26 13:05:00,34.53,34.53,34.49,34.51,7548.0,33.0729,33.0729,33.0345,33.0537,7548.0
2021-04-26 13:10:00,34.5,34.53,34.5,34.52,17824.0,33.0441,33.0729,33.0441,33.0633,17824.0
2021-04-26 13:15:00,34.52,34.54,34.51,34.52,21396.0,33.0633,33.0824,33.0537,33.0633,21396.0
2021-04-26 13:20:00,34.52,34.52,34.51,34.52,10286.0,33.0633,33.0633,33.0537,33.0633,10286.0
2021-04-26 13:25:00,34.51,34.52,34.48,34.48,9448.0,33.0537,33.0633,33.025,33.025,9448.0
2021-04-26 13:30:00,34.48,34.48,34.45,34.45,9388.0,33.025,33.025,32.9962,32.9962,9388.0
2021-04-26 13:35:00,34.46,34.49,34.44,34.49,34976.0,33.0058,33.0345,32.9866,33.0345,34976.0
2021-04-26 13:40:00,34.49,34.51,34.48,34.5,23478.0,33.0345,33.0537,33.025,33.0441,23478.0
2021-04-26 13:45:00,34.5,34.52,34.49,34.51,16248.0,33.0441,33.0633,33.0345,33.0537,16248.0
2021-04-26 13:50:00,34.51,34.56,34.51,34.56,29022.0,33.0537,33.1016,33.0537,33.1016,29022.0
2021-04-26 13:55:00,34.55,34.56,34.54,34.54,17784.0,33.092,33.1016,33.0824,33.0824,17784.0
2021-04-26 14:00:00,34.54,34.58,34.54,34.58,21838.0,33.0824,33.1207,33.0824,33.1207,21838.0
2021-04-26 14:05:00,34.58,34.58,34.54,34.56,12258.0,33.1207,33.1207,33.0824,33.1016,12258.0
2021-04-26 14:10:00,34.56,34.56,34.54,34.55,10348.0,33.1016,33.1016,33.0824,33.092,10348.0
2021-04-26 14:15:00,34.54,34.55,34.53,34.55,15028.0,33.0824,33.092,33.0729,33.092,15028.0
2021-04-26 14:20:00,34.55,34.55,34.52,34.54,15088.0,33.092,33.092,33.0633,33.0824,15088.0
2021-04-26 14:25:00,34.54,34.54,34.51,34.53,12230.0,33.0824,33.0824,33.0537,33.0729,12230.0
2021-04-26 14:30:00,34.52,34.52,34.51,34.52,14580.0,33.0633,33.0633,33.0537,33.0633,14580.0
2021-04-26 14:35:00,34.51,34.51,34.49,34.49,12200.0,33.0537,33.0537,33.0345,33.0345,12200.0
2021-04-26 14:40:00,34.5,34.52,34.5,34.52,21022.0,33.0441,33.0633,33.0441,33.0633,21022.0
2021-04-26 14:45:00,34.52,34.53,34.51,34.52,15538.0,33.0633,33.0729,33.0537,33.0633,15538.0
2021-04-26 14:50:00,34.52,34.54,34.52,34.52,16406.0,33.0633,33.0824,33.0633,33.0633,16406.0
2021-04-26 14:55:00,34.52,34.52,34.51,34.52,18688.0,33.0633,33.0633,33.0537,33.0633,18688.0
2021-04-26 15:00:00,34.52,34.52,34.48,34.5,18660.0,33.0633,33.0633,33.025,33.0441,18660.0
2021-04-26 15:05:00,34.5,34.52,34.49,34.51,22172.0,33.0441,33.0633,33.0345,33.0537,22172.0
2021-04-26 15:10:00,34.51,34.51,34.48,34.48,43348.0,33.0537,33.0537,33.025,33.025,43348.0
2021-04-26 15:15:00,34.48,34.51,34.48,34.5,21508.0,33.025,33.0537,33.025,33.0441,21508.0
2021-04-26 15:20:00,34.5,34.52,34.49,34.51,35648.0,33.0441,33.0633,33.0345,33.0537,35648.0
2021-04-26 15:25:00,34.51,34.52,34.41,34.43,35796.0,33.0537,33.0633,32.9579,32.9771,35796.0
2021-04-26 15:30:00,34.42,34.48,34.41,34.47,46668.0,32.9675,33.025,32.9579,33.0154,46668.0
2021-04-26 15:35:00,34.47,34.51,34.47,34.5,38758.0,33.0154,33.0537,33.0154,33.0441,38758.0
2021-04-26 15:40:00,34.5,34.54,34.49,34.51,61674.0,33.0441,33.0824,33.0345,33.0537,61674.0
2021-04-26 15:45:00,34.51,34.51,34.46,34.47,131072.0,33.0537,33.0537,33.0058,33.0154,131072.0
2021-04-26 15:50:00,34.47,34.52,34.46,34.5,133138.0,33.0154,33.0633,33.0058,33.0441,133138.0
2021-04-26 15:55:00,34.51,34.51,34.43,34.48,466004.0,33.0537,33.0537,32.9771,33.025,466004.0
2021-04-27 09:30:00,34.47,34.65,34.25,34.25,178892.0,33.0154,33.1878,32.8047,32.8047,178892.0
2021-04-27 09:35:00,34.28,34.31,34.2,34.22,63196.0,32.8334,32.8621,32.7568,32.7759,63196.0
2021-04-27 09:40:00,34.24,34.33,34.17,34.19,38310.0,32.7951,32.8813,32.728,32.7472,38310.0
2021-04-27 09:45:00,34.19,34.27,34.16,34.24,22520.0,32.7472,32.8238,32.7185,32.7951,22520.0
2021-04-27 09:50:00,34.23,34.24,34.15,34.19,28952.0,32.7855,32.7951,32.7089,32.7472,28952.0
2021-04-27 09:55:00,34.2,34.2,34.02,34.02,37828.0,32.7568,32.7568,32.5844,32.5844,37828.0
2021-04-27 10:00:00,34.02,34.12,34.01,34.11,49086.0,32.5844,32.6802,32.5748,32.6706,49086.0
2021-04-27 10:05:00,34.11,34.12,34.08,34.1,10708.0,32.6706,32.6802,32.6418,32.661,10708.0
2021-04-27 10:10:00,34.12,34.14,34.08,34.1,21894.0,32.6802,32.6993,32.6418,32.661,21894.0
2021-04-27 10:15:00,34.1,34.1,34.04,34.04,26446.0,32.661,32.661,32.6035,32.6035,26446.0
2021-04-27 10:20:00,34.05,34.07,34.02,34.06,27822.0,32.6131,32.6323,32.5844,32.6227,27822.0
2021-04-27 10:25:00,34.06,34.09,34.05,34.09,40984.0,32.6227,32.6514,32.6131,32.6514,40984.0
2021-04-27 10:30:00,34.09,34.1,34.04,34.09,23114.0,32.6514,32.661,32.6035,32.6514,23114.0
2021-04-27 10:35:00,34.09,34.09,34.02,34.02,16870.0,32.6514,32.6514,32.5844,32.5844,16870.0
2021-04-27 10:40:00,34.02,34.07,34.02,34.04,25844.0,32.5844,32.6323,32.5844,32.6035,25844.0
2021-04-27 10:45:00,34.05,34.1,34.04,34.1,36690.0,32.6131,32.661,32.6035,32.661,36690.0
2021-04-27 10:50:00,34.09,34.09,34.03,34.05,28312.0,32.6514,32.6514,32.594,32.6131,28312.0
2021-04-27 10:55:00,34.04,34.08,34.03,34.05,39010.0,32.6035,32.6418,32.594,32.6131,39010.0
2021-04-27 11:00:00,34.05,34.07,33.99,34.0,38704.0,32.6131,32.6323,32.5556,32.5652,38704.0
2021-04-27 11:05:00,34.0,34.03,33.99,33.99,23498.0,32.5652,32.594,32.5556,32.5556,23498.0
2021-04-27 11:10:00,33.99,34.01,33.96,33.98,34448.0,32.5556,32.5748,32.5269,32.5461,34448.0
2021-04-27 11:15:00,33.98,33.99,33.94,33.95,34924.0,32.5461,32.5556,32.5077,32.5173,34924.0
2021-04-27 11:20:00,33.95,33.97,33.91,33.96,82438.0,32.5173,32.5365,32.479,32.5269,82438.0
2021-04-27 11:25:00,33.96,33.96,33.88,33.91,53310.0,32.5269,32.5269,32.4503,32.479,53310.0
2021-04-27 11:30:00,33.91,33.94,33.91,33.92,38628.0,32.479,32.5077,32.479,32.4886,38628.0
2021-04-27 11:35:00,33.92,33.96,33.91,33.94,29138.0,32.4886,32.5269,32.479,32.5077,29138.0
2021-04-27 11:40:00,33.94,33.94,33.88,33.91,35944.0,32.5077,32.5077,32.4503,32.479,35944.0
2021-04-27 11:45:00,33.91,33.97,33.9,33.95,35354.0,32.479,32.5365,32.4694,32.5173,35354.0
2021-04-27 11:50:00,33.95,34.0,33.94,33.99,45294.0,32.5173,32.5652,32.5077,32.5556,45294.0
2021-04-27 11:55:00,34.0,34.02,34.0,34.02,28422.0,32.5652,32.5844,32.5652,32.5844,28422.0
2021-04-27 12:00:00,34.03,34.1,34.02,34.08,63854.0,32.594,32.661,32.5844,32.6418,63854.0
2021-04-27 12:05:00,34.07,34.13,34.05,34.11,85204.0,32.6323,32.6897,32.6131,32.6706,85204.0
2021-04-27 12:10:00,34.1,34.15,34.06,34.09,64634.0,32.661,32.7089,32.6227,32.6514,64634.0
2021-04-27 12:15:00,34.08,34.1,34.06,34.09,82382.0,32.6418,32.661,32.6227,32.6514,82382.0
2021-04-27 12:20:00,34.09,34.13,34.07,34.1,75744.0,32.6514,32.6897,32.6323,32.661,75744.0
2021-04-27 12:25:00,34.1,34.11,34.07,34.08,51044.0,32.661,32.6706,32.6323,32.6418,51044.0
2021-04-27 12:30:00,34.09,34.12,34.08,34.12,31744.0,32.6514,32.6802,32.6418,32.6802,31744.0
2021-04-27 12:35:00,34.12,34.12,34.06,34.1,64844.0,32.6802,32.6802,32.6227,32.661,64844.0
2021-04-27 12:40:00,34.09,34.09,34.06,34.09,37710.0,32.6514,32.6514,32.6227,32.6514,37710.0
2021-04-27 12:45:00,34.08,34.1,34.05,34.07,46486.0,32.6418,32.661,32.6131,32.6323,46486.0
2021-04-27 12:50:00,34.07,34.08,34.02,34.04,50394.0,32.6323,32.6418,32.5844,32.6035,50394.0
2021-04-27 12:55:00,34.05,34.07,34.02,34.06,93650.0,32.6131,32.6323,32.5844,32.6227,93650.0
2021-04-27 13:00:00,34.06,34.1,33.98,34.0,323422.0,32.6227,32.661,32.5461,32.5652,323422.0
2021-04-27 13:05:00,34.0,34.03,33.94,33.97,41414.0,32.5652,32.594,32.5077,32.5365,41414.0
2021-04-27 13:10:00,33.97,34.01,33.97,33.99,16778.0,32.5365,32.5748,32.5365,32.5556,16778.0
2021-04-27 13:15:00,33.99,34.04,33.97,34.01,106378.0,32.5556,32.6035,32.5365,32.5748,106378.0
2021-04-27 13:20:00,34.01,34.02,34.0,34.01,34966.0,32.5748,32.5844,32.5652,32.5748,34966.0
2021-04-27 13:25:00,34.01,34.02,33.98,34.0,84422.0,32.5748,32.5844,32.5461,32.5652,84422.0
2021-04-27 13:30:00,34.0,34.02,33.97,33.99,91338.0,32.5652,32.5844,32.5365,32.5556,91338.0
2021-04-27 13:35:00,33.99,34.06,33.99,34.04,64500.0,32.5556,32.6227,32.5556,32.6035,64500.0
2021-04-27 13:40:00,34.04,34.06,34.02,34.03,27278.0,32.6035,32.6227,32.5844,32.594,27278.0
2021-04-27 13:45:00,34.02,34.04,34.0,34.04,28500.0,32.5844,32.6035,32.5652,32.6035,28500.0
2021-04-27 13:50:00,34.03,34.06,34.03,34.05,18538.0,32.594,32.6227,32.594,32.6131,18538.0
2021-04-27 13:55:00,34.06,34.07,34.04,34.06,23578.0,32.6227,32.6323,32.6035,32.6227,23578.0
2021-04-27 14:00:00,34.06,34.07,34.05,34.06,82876.0,32.6227,32.6323,32.6131,32.6227,82876.0
2021-04-27 14:05:00,34.06,34.1,34.06,34.09,31562.0,32.6227,32.661,32.6227,32.6514,31562.0
2021-04-27 14:10:00,34.08,34.1,34.07,34.09,20760.0,32.6418,32.661,32.6323,32.6514,20760.0
2021-04-27 14:15:00,34.09,34.1,34.07,34.08,24320.0,32.6514,32.661,32.6323,32.6418,24320.0
2021-04-27 14:20:00,34.08,34.09,34.05,34.09,21106.0,32.6418,32.6514,32.6131,32.6514,21106.0
2021-04-27 14:25:00,34.09,34.1,34.07,34.1,22452.0,32.6514,32.661,32.6323,32.661,22452.0
2021-04-27 14:30:00,34.09,34.09,34.06,34.07,17494.0,32.6514,32.6514,32.6227,32.6323,17494.0
2021-04-27 14:35:00,34.07,34.09,34.05,34.08,55344.0,32.6323,32.6514,32.6131,32.6418,55344.0
2021-04-27 14:40:00,34.08,34.08,34.06,34.07,40606.0,32.6418,32.6418,32.6227,32.6323,40606.0
2021-04-27 14:45:00,34.07,34.08,34.04,34.04,54784.0,32.6323,32.6418,32.6035,32.6035,54784.0
2021-04-27 14:50:00,34.05,34.06,34.04,34.06,45480.0,32.6131,32.6227,32.6035,32.6227,45480.0
2021-04-27 14:55:00,34.06,34.1,34.05,34.1,54080.0,32.6227,32.661,32.6131,32.661,54080.0
2021-04-27 15:00:00,34.1,34.13,34.09,34.1,63162.0,32.661,32.6897,32.6514,32.661,63162.0
2021-04-27 15:05:00,34.1,34.11,34.08,34.11,53500.0,32.661,32.6706,32.6418,32.6706,53500.0
2021-04-27 15:10:00,34.1,34.17,34.1,34.17,48228.0,32.661,32.728,32.661,32.728,48228.0
2021-04-27 15:15:00,34.17,34.19,34.13,34.18,43080.0,32.728,32.7472,32.6897,32.7376,43080.0
2021-04-27 15:20:00,34.18,34.2,34.17,34.19,69072.0,32.7376,32.7568,32.728,32.7472,69072.0
2021-04-27 15:25:00,34.19,34.23,34.19,34.21,146034.0,32.7472,32.7855,32.7472,32.7664,146034.0
2021-04-27 15:30:00,34.22,34.23,34.19,34.22,83808.0,32.7759,32.7855,32.7472,32.7759,83808.0
2021-04-27 15:35:00,34.22,34.24,34.21,34.23,92666.0,32.7759,32.7951,32.7664,32.7855,92666.0
2021-04-27 15:40:00,34.23,34.23,34.2,34.23,104394.0,32.7855,32.7855,32.7568,32.7855,104394.0
2021-04-27 15:45:00,34.23,34.24,34.19,34.24,126056.0,32.7855,32.7951,32.7472,32.7951,126056.0
2021-04-27 15:50:00,34.24,34.24,34.19,34.2,234448.0,32.7951,32.7951,32.7472,32.7568,234448.0
2021-04-27 15:55:00,34.2,34.22,34.1,34.11,355364.0,32.7568,32.7759,32.661,32.6706,355364.0
2021-04-28 09:30:00,33.77,34.06,33.46,33.57,462084.0,32.3449,32.6227,32.048,32.1534,462084.0
2021-04-28 09:35:00,33.58,34.06,33.58,33.97,104880.0,32.1629,32.6227,32.1629,32.5365,104880.0
2021-04-28 09:40:00,34.06,34.1,33.7,33.75,122810.0,32.6227,32.661,32.2779,32.3258,122810.0
2021-04-28 09:45:00,33.67,33.83,33.58,33.58,72456.0,32.2491,32.4024,32.1629,32.1629,72456.0
2021-04-28 09:50:00,33.62,33.94,33.62,33.86,32350.0,32.2013,32.5077,32.2013,32.4311,32350.0
2021-04-28 09:55:00,33.87,33.97,33.77,33.9,114972.0,32.4407,32.5365,32.3449,32.4694,114972.0
2021-04-28 10:00:00,33.91,34.1,33.88,34.06,40916.0,32.479,32.661,32.4503,32.6227,40916.0
2021-04-28 10:05:00,34.07,34.2,34.07,34.13,34814.0,32.6323,32.7568,32.6323,32.6897,34814.0
2021-04-28 10:10:00,34.13,34.15,34.05,34.11,237284.0,32.6897,32.7089,32.6131,32.6706,237284.0
2021-04-28 10:15:00,34.12,34.12,34.05,34.12,54304.0,32.6802,32.6802,32.6131,32.6802,54304.0
2021-04-28 10:20:00,34.12,34.13,34.07,34.12,70784.0,32.6802,32.6897,32.6323,32.6802,70784.0
2021-04-28 10:25:00,34.13,34.2,34.08,34.18,108692.0,32.6897,32.7568,32.6418,32.7376,108692.0
2021-04-28 10:30:00,34.18,34.22,34.1,34.11,32138.0,32.7376,32.7759,32.661,32.6706,32138.0
2021-04-28 10:35:00,34.1,34.1,33.95,33.96,98880.0,32.661,32.661,32.5173,32.5269,98880.0
2021-04-28 10:40:00,33.96,34.05,33.94,34.0,280692.0,32.5269,32.6131,32.5077,32.5652,280692.0
2021-04-28 10:45:00,34.01,34.05,33.97,34.0,52110.0,32.5748,32.6131,32.5365,32.5652,52110.0
2021-04-28 10:50:00,34.01,34.13,33.99,34.09,143112.0,32.5748,32.6897,32.5556,32.6514,143112.0
2021-04-28 10:55:00,34.09,34.16,34.07,34.14,25992.0,32.6514,32.7185,32.6323,32.6993,25992.0
2021-04-28 11:00:00,34.12,34.15,34.07,34.07,59864.0,32.6802,32.7089,32.6323,32.6323,59864.0
2021-04-28 11:05:00,34.08,34.08,34.01,34.03,46954.0,32.6418,32.6418,32.5748,32.594,46954.0
2021-04-28 11:10:00,34.04,34.07,34.01,34.01,24784.0,32.6035,32.6323,32.5748,32.5748,24784.0
2021-04-28 11:15:00,34.02,34.07,33.97,34.05,61902.0,32.5844,32.6323,32.5365,32.6131,61902.0
2021-04-28 11:20:00,34.06,34.06,33.98,34.0,48936.0,32.6227,32.6227,32.5461,32.5652,48936.0
2021-04-28 11:25:00,33.99,34.08,33.98,34.08,36888.0,32.5556,32.6418,32.5461,32.6418,36888.0
2021-04-28 11:30:00,34.09,34.1,34.03,34.04,46270.0,32.6514,32.661,32.594,32.6035,46270.0
2021-04-28 11:35:00,34.04,34.04,33.99,34.04,35416.0,32.6035,32.6035,32.5556,32.6035,35416.0
2021-04-28 11:40:00,34.02,34.02,33.95,33.96,74634.0,32.5844,32.5844,32.5173,32.5269,74634.0
2021-04-28 11:45:00,33.96,33.98,33.93,33.95,23240.0,32.5269,32.5461,32.4982,32.5173,23240.0
2021-04-28 11:50:00,33.95,33.98,33.93,33.98,30058.0,32.5173,32.5461,32.4982,32.5461,30058.0
2021-04-28 11:55:00,33.99,34.01,33.92,33.92,83996.0,32.5556,32.5748,32.4886,32.4886,83996.0
2021-04-28 12:00:00,33.92,34.0,33.9,33.93,603504.0,32.4886,32.5652,32.4694,32.4982,603504.0
2021-04-28 12:05:00,33.92,33.99,33.92,33.98,21326.0,32.4886,32.5556,32.4886,32.5461,21326.0
2021-04-28 12:10:00,33.99,34.02,33.92,33.93,78150.0,32.5556,32.5844,32.4886,32.4982,78150.0
2021-04-28 12:15:00,33.93,33.95,33.81,33.84,48458.0,32.4982,32.5173,32.3832,32.412,48458.0
2021-04-28 12:20:00,33.83,33.85,33.81,33.83,20000.0,32.4024,32.4215,32.3832,32.4024,20000.0
2021-04-28 12:25:00,33.83,33.87,33.81,33.82,22868.0,32.4024,32.4407,32.3832,32.3928,22868.0
2021-04-28 12:30:00,33.83,33.88,33.81,33.82,11044.0,32.4024,32.4503,32.3832,32.3928,11044.0
2021-04-28 12:35:00,33.82,33.83,33.78,33.8,22586.0,32.3928,32.4024,32.3545,32.3737,22586.0
2021-04-28 12:40:00,33.8,33.8,33.73,33.74,12848.0,32.3737,32.3737,32.3066,32.3162,12848.0
2021-04-28 12:45:00,33.73,33.75,33.72,33.75,16618.0,32.3066,32.3258,32.297,32.3258,16618.0
2021-04-28 12:50:00,33.74,33.76,33.7,33.71,18542.0,32.3162,32.3353,32.2779,32.2875,18542.0
2021-04-28 12:55:00,33.71,33.76,33.7,33.73,18700.0,32.2875,32.3353,32.2779,32.3066,18700.0
2021-04-28 13:00:00,33.72,33.73,33.66,33.66,21058.0,32.297,32.3066,32.2396,32.2396,21058.0
2021-04-28 13:05:00,33.65,33.65,33.56,33.56,28822.0,32.23,32.23,32.1438,32.1438,28822.0
2021-04-28 13:10:00,33.57,33.6,33.56,33.6,34624.0,32.1534,32.1821,32.1438,32.1821,34624.0
2021-04-28 13:15:00,33.59,33.67,33.57,33.63,36576.0,32.1725,32.2491,32.1534,32.2108,36576.0
2021-04-28 13:20:00,33.64,33.64,33.53,33.54,34634.0,32.2204,32.2204,32.115,32.1246,34634.0
2021-04-28 13:25:00,33.54,33.64,33.54,33.62,39950.0,32.1246,32.2204,32.1246,32.2013,39950.0
2021-04-28 13:30:00,33.61,33.66,33.59,33.63,26852.0,32.1917,32.2396,32.1725,32.2108,26852.0
2021-04-28 13:35:00,33.64,33.66,33.57,33.65,36612.0,32.2204,32.2396,32.1534,32.23,36612.0
2021-04-28 13:40:00,33.67,33.7,33.62,33.69,37584.0,32.2491,32.2779,32.2013,32.2683,37584.0
2021-04-28 13:45:00,33.69,33.69,33.58,33.63,28710.0,32.2683,32.2683,32.1629,32.2108,28710.0
2021-04-28 13:50:00,33.63,33.68,33.58,33.6,30234.0,32.2108,32.2587,32.1629,32.1821,30234.0
2021-04-28 13:55:00,33.6,33.68,33.57,33.63,44462.0,32.1821,32.2587,32.1534,32.2108,44462.0
2021-04-28 14:00:00,33.63,33.68,33.57,33.62,41222.0,32.2108,32.2587,32.1534,32.2013,41222.0
2021-04-28 14:05:00,33.63,33.63,33.55,33.58,48480.0,32.2108,32.2108,32.1342,32.1629,48480.0
2021-04-28 14:10:00,33.58,33.63,33.54,33.62,33608.0,32.1629,32.2108,32.1246,32.2013,33608.0
2021-04-28 14:15:00,33.62,33.64,33.6,33.64,47300.0,32.2013,32.2204,32.1821,32.2204,47300.0
2021-04-28 14:20:00,33.63,33.73,33.63,33.7,37638.0,32.2108,32.3066,32.2108,32.2779,37638.0
2021-04-28 14:25:00,33.69,33.73,33.67,33.67,27644.0,32.2683,32.3066,32.2491,32.2491,27644.0
2021-04-28 14:30:00,33.67,33.7,33.65,33.7,23704.0,32.2491,32.2779,32.23,32.2779,23704.0
2021-04-28 14:35:00,33.71,33.81,33.71,33.8,26498.0,32.2875,32.3832,32.2875,32.3737,26498.0
2021-04-28 14:40:00,33.8,33.85,33.8,33.84,57986.0,32.3737,32.4215,32.3737,32.412,57986.0
2021-04-28 14:45:00,33.84,33.88,33.81,33.81,84134.0,32.412,32.4503,32.3832,32.3832,84134.0
2021-04-28 14:50:00,33.8,33.82,33.74,33.78,42062.0,32.3737,32.3928,32.3162,32.3545,42062.0
2021-04-28 14:55:00,33.77,33.82,33.77,33.77,44712.0,32.3449,32.3928,32.3449,32.3449,44712.0
2021-04-28 15:00:00,33.78,33.81,33.74,33.74,53312.0,32.3545,32.3832,32.3162,32.3162,53312.0
2021-04-28 15:05:00,33.74,33.79,33.74,33.77,44226.0,32.3162,32.3641,32.3162,32.3449,44226.0
2021-04-28 15:10:00,33.77,33.77,33.63,33.64,137850.0,32.3449,32.3449,32.2108,32.2204,137850.0
2021-04-28 15:15:00,33.65,33.67,33.63,33.65,67838.0,32.23,32.2491,32.2108,32.23,67838.0
2021-04-28 15:20:00,33.64,33.71,33.63,33.7,79086.0,32.2204,32.2875,32.2108,32.2779,79086.0
2021-04-28 15:25:00,33.7,33.75,33.7,33.72,41454.0,32.2779,32.3258,32.2779,32.297,41454.0
2021-04-28 15:30:00,33.72,33.76,33.71,33.73,103958.0,32.297,32.3353,32.2875,32.3066,103958.0
2021-04-28 15:35:00,33.73,33.8,33.73,33.78,166360.0,32.3066,32.3737,32.3066,32.3545,166360.0
2021-04-28 15:40:00,33.77,33.9,33.75,33.83,258678.0,32.3449,32.4694,32.3258,32.4024,258678.0
2021-04-28 15:45:00,33.82,33.86,33.82,33.85,210164.0,32.3928,32.4311,32.3928,32.4215,210164.0
2021-04-28 15:50:00,33.85,33.85,33.73,33.79,414638.0,32.4215,32.4215,32.3066,32.3641,414638.0
2021-04-28 15:55:00,33.8,33.89,33.71,33.76,1020266.0,32.3737,32.4599,32.2875,32.3353,1020266.0
2021-04-29 09:30:00,34.18,34.32,33.99,34.22,145900.0,32.7376,32.8717,32.5556,32.7759,145900.0
2021-04-29 09:35:00,34.22,34.39,34.18,34.35,82364.0,32.7759,32.9388,32.7376,32.9004,82364.0
2021-04-29 09:40:00,34.35,34.37,34.28,34.31,105280.0,32.9004,32.9196,32.8334,32.8621,105280.0
2021-04-29 09:45:00,34.3,34.31,34.24,34.26,41208.0,32.8526,32.8621,32.7951,32.8142,41208.0
2021-04-29 09:50:00,34.26,34.26,34.13,34.26,38570.0,32.8142,32.8142,32.6897,32.8142,38570.0
2021-04-29 09:55:00,34.26,34.27,34.18,34.19,30482.0,32.8142,32.8238,32.7376,32.7472,30482.0
2021-04-29 10:00:00,34.19,34.36,34.16,34.35,25578.0,32.7472,32.91,32.7185,32.9004,25578.0
2021-04-29 10:05:00,34.35,34.37,34.27,34.29,35042.0,32.9004,32.9196,32.8238,32.843,35042.0
2021-04-29 10:10:00,34.27,34.35,34.25,34.35,23306.0,32.8238,32.9004,32.8047,32.9004,23306.0
2021-04-29 10:15:00,34.34,34.34,34.27,34.29,13832.0,32.8909,32.8909,32.8238,32.843,13832.0
2021-04-29 10:20:00,34.29,34.29,34.13,34.17,18298.0,32.843,32.843,32.6897,32.728,18298.0
2021-04-29 10:25:00,34.18,34.19,34.13,34.17,17238.0,32.7376,32.7472,32.6897,32.728,17238.0
2021-04-29 10:30:00,34.17,34.2,34.13,34.18,107698.0,32.728,32.7568,32.6897,32.7376,107698.0
2021-04-29 10:35:00,34.17,34.29,34.15,34.27,47506.0,32.728,32.843,32.7089,32.8238,47506.0
2021-04-29 10:40:00,34.27,34.3,34.18,34.18,122906.0,32.8238,32.8526,32.7376,32.7376,122906.0
2021-04-29 10:45:00,34.19,34.26,34.18,34.23,28274.0,32.7472,32.8142,32.7376,32.7855,28274.0
2021-04-29 10:50:00,34.22,34.3,34.22,34.27,27762.0,32.7759,32.8526,32.7759,32.8238,27762.0
2021-04-29 10:55:00,34.26,34.35,34.26,34.34,18464.0,32.8142,32.9004,32.8142,32.8909,18464.0
2021-04-29 11:00:00,34.34,34.38,34.33,34.38,21944.0,32.8909,32.9292,32.8813,32.9292,21944.0
2021-04-29 11:05:00,34.38,34.4,34.32,34.32,22100.0,32.9292,32.9483,32.8717,32.8717,22100.0
2021-04-29 11:10:00,34.32,34.37,34.31,34.35,22324.0,32.8717,32.9196,32.8621,32.9004,22324.0
2021-04-29 11:15:00,34.35,34.35,34.29,34.31,35768.0,32.9004,32.9004,32.843,32.8621,35768.0
2021-04-29 11:20:00,34.32,34.34,34.29,34.34,20940.0,32.8717,32.8909,32.843,32.8909,20940.0
2021-04-29 11:25:00,34.33,34.37,34.33,34.34,41508.0,32.8813,32.9196,32.8813,32.8909,41508.0
2021-04-29 11:30:00,34.34,34.37,34.31,34.37,21564.0,32.8909,32.9196,32.8621,32.9196,21564.0
2021-04-29 11:35:00,34.36,34.37,34.33,34.33,28100.0,32.91,32.9196,32.8813,32.8813,28100.0
2021-04-29 11:40:00,34.32,34.36,34.32,34.35,30124.0,32.8717,32.91,32.8717,32.9004,30124.0
2021-04-29 11:45:00,34.35,34.37,34.33,34.35,35486.0,32.9004,32.9196,32.8813,32.9004,35486.0
2021-04-29 11:50:00,34.35,34.38,34.32,34.37,38904.0,32.9004,32.9292,32.8717,32.9196,38904.0
2021-04-29 11:55:00,34.36,34.37,34.29,34.29,25764.0,32.91,32.9196,32.843,32.843,25764.0
2021-04-29 12:00:00,34.29,34.29,34.24,34.25,25390.0,32.843,32.843,32.7951,32.8047,25390.0
2021-04-29 12:05:00,34.25,34.26,34.2,34.24,43912.0,32.8047,32.8142,32.7568,32.7951,43912.0
2021-04-29 12:10:00,34.24,34.29,34.22,34.29,23740.0,32.7951,32.843,32.7759,32.843,23740.0
2021-04-29 12:15:00,34.3,34.33,34.26,34.32,35242.0,32.8526,32.8813,32.8142,32.8717,35242.0
2021-04-29 12:20:00,34.32,34.34,34.31,34.32,17170.0,32.8717,32.8909,32.8621,32.8717,17170.0
2021-04-29 12:25:00,34.32,34.32,34.21,34.29,51772.0,32.8717,32.8717,32.7664,32.843,51772.0
2021-04-29 12:30:00,34.29,34.32,34.25,34.3,26872.0,32.843,32.8717,32.8047,32.8526,26872.0
2021-04-29 12:35:00,34.3,34.32,34.29,34.3,17346.0,32.8526,32.8717,32.843,32.8526,17346.0
2021-04-29 12:40:00,34.32,34.35,34.31,34.35,16806.0,32.8717,32.9004,32.8621,32.9004,16806.0
2021-04-29 12:45:00,34.34,34.37,34.31,34.36,40772.0,32.8909,32.9196,32.8621,32.91,40772.0
2021-04-29 12:50:00,34.37,34.38,34.33,34.34,42592.0,32.9196,32.9292,32.8813,32.8909,42592.0
2021-04-29 12:55:00,34.34,34.38,34.33,34.37,101848.0,32.8909,32.9292,32.8813,32.9196,101848.0
2021-04-29 13:00:00,34.38,34.38,34.34,34.35,46660.0,32.9292,32.9292,32.8909,32.9004,46660.0
2021-04-29 13:05:00,34.35,34.4,34.35,34.39,43082.0,32.9004,32.9483,32.9004,32.9388,43082.0
2021-04-29 13:10:00,34.4,34.48,34.39,34.45,41594.0,32.9483,33.025,32.9388,32.9962,41594.0
2021-04-29 13:15:00,34.46,34.52,34.45,34.49,144288.0,33.0058,33.0633,32.9962,33.0345,144288.0
2021-04-29 13:20:00,34.49,34.49,34.45,34.49,26588.0,33.0345,33.0345,32.9962,33.0345,26588.0
2021-04-29 13:25:00,34.48,34.49,34.44,34.49,78438.0,33.025,33.0345,32.9866,33.0345,78438.0
2021-04-29 13:30:00,34.49,34.51,34.36,34.36,62446.0,33.0345,33.0537,32.91,32.91,62446.0
2021-04-29 13:35:00,34.37,34.37,34.3,34.31,78198.0,32.9196,32.9196,32.8526,32.8621,78198.0
2021-04-29 13:40:00,34.31,34.37,34.28,34.35,73904.0,32.8621,32.9196,32.8334,32.9004,73904.0
2021-04-29 13:45:00,34.35,34.37,34.3,34.34,39784.0,32.9004,32.9196,32.8526,32.8909,39784.0
2021-04-29 13:50:00,34.34,34.38,34.33,34.36,43826.0,32.8909,32.9292,32.8813,32.91,43826.0
2021-04-29 13:55:00,34.36,34.38,34.33,34.34,26196.0,32.91,32.9292,32.8813,32.8909,26196.0
2021-04-29 14:00:00,34.35,34.37,34.32,34.35,44052.0,32.9004,32.9196,32.8717,32.9004,44052.0
2021-04-29 14:05:00,34.35,34.41,34.35,34.38,39004.0,32.9004,32.9579,32.9004,32.9292,39004.0
2021-04-29 14:10:00,34.38,34.42,34.37,34.39,36984.0,32.9292,32.9675,32.9196,32.9388,36984.0
2021-04-29 14:15:00,34.41,34.43,34.4,34.43,40916.0,32.9579,32.9771,32.9483,32.9771,40916.0
2021-04-29 14:20:00,34.42,34.45,34.41,34.42,51520.0,32.9675,32.9962,32.9579,32.9675,51520.0
2021-04-29 14:25:00,34.43,34.43,34.4,34.42,35670.0,32.9771,32.9771,32.9483,32.9675,35670.0
2021-04-29 14:30:00,34.41,34.41,34.38,34.4,51118.0,32.9579,32.9579,32.9292,32.9483,51118.0
2021-04-29 14:35:00,34.4,34.42,34.38,34.42,24664.0,32.9483,32.9675,32.9292,32.9675,24664.0
2021-04-29 14:40:00,34.42,34.43,34.4,34.4,52144.0,32.9675,32.9771,32.9483,32.9483,52144.0
2021-04-29 14:45:00,34.41,34.43,34.38,34.38,95288.0,32.9579,32.9771,32.9292,32.9292,95288.0
2021-04-29 14:50:00,34.38,34.42,34.38,34.42,52476.0,32.9292,32.9675,32.9292,32.9675,52476.0
2021-04-29 14:55:00,34.42,34.42,34.38,34.41,28844.0,32.9675,32.9675,32.9292,32.9579,28844.0
2021-04-29 15:00:00,34.41,34.43,34.4,34.4,54100.0,32.9579,32.9771,32.9483,32.9483,54100.0
2021-04-29 15:05:00,34.4,34.42,34.37,34.38,48982.0,32.9483,32.9675,32.9196,32.9292,48982.0
2021-04-29 15:10:00,34.38,34.4,34.36,34.38,38086.0,32.9292,32.9483,32.91,32.9292,38086.0
2021-04-29 15:15:00,34.37,34.38,34.31,34.33,84018.0,32.9196,32.9292,32.8621,32.8813,84018.0
2021-04-29 15:20:00,34.33,34.34,34.3,34.31,45486.0,32.8813,32.8909,32.8526,32.8621,45486.0
2021-04-29 15:25:00,34.31,34.33,34.3,34.31,43302.0,32.8621,32.8813,32.8526,32.8621,43302.0
2021-04-29 15:30:00,34.31,34.35,34.31,34.34,55862.0,32.8621,32.9004,32.8621,32.8909,55862.0
2021-04-29 15:35:00,34.33,34.33,34.29,34.31,65882.0,32.8813,32.8813,32.843,32.8621,65882.0
2021-04-29 15:40:00,34.31,34.35,34.29,34.35,97396.0,32.8621,32.9004,32.843,32.9004,97396.0
2021-04-29 15:45:00,34.35,34.38,34.34,34.37,146632.0,32.9004,32.9292,32.8909,32.9196,146632.0
2021-04-29 15:50:00,34.36,34.38,34.34,34.36,200454.0,32.91,32.9292,32.8909,32.91,200454.0
2021-04-29 15:55:00,34.36,34.37,34.3,34.33,315558.0,32.91,32.9196,32.8526,32.8813,315558.0
2021-04-30 09:30:00,33.93,34.07,33.84,33.88,129886.0,32.4982,32.6323,32.412,32.4503,129886.0
2021-04-30 09:35:00,33.88,33.92,33.75,33.79,270046.0,32.4503,32.4886,32.3258,32.3641,270046.0
2021-04-30 09:40:00,33.79,33.89,33.76,33.81,237610.0,32.3641,32.4599,32.3353,32.3832,237610.0
2021-04-30 09:45:00,33.81,33.89,33.8,33.89,30572.0,32.3832,32.4599,32.3737,32.4599,30572.0
2021-04-30 09:50:00,33.9,34.03,33.9,33.98,74972.0,32.4694,32.594,32.4694,32.5461,74972.0
2021-04-30 09:55:00,33.99,34.09,33.97,34.09,48436.0,32.5556,32.6514,32.5365,32.6514,48436.0
2021-04-30 10:00:00,34.09,34.09,33.93,33.97,42914.0,32.6514,32.6514,32.4982,32.5365,42914.0
2021-04-30 10:05:00,33.96,33.97,33.88,33.93,34754.0,32.5269,32.5365,32.4503,32.4982,34754.0
2021-04-30 10:10:00,33.93,33.97,33.87,33.92,161820.0,32.4982,32.5365,32.4407,32.4886,161820.0
2021-04-30 10:15:00,33.92,33.92,33.85,33.86,31830.0,32.4886,32.4886,32.4215,32.4311,31830.0
2021-04-30 10:20:00,33.86,33.86,33.77,33.8,38190.0,32.4311,32.4311,32.3449,32.3737,38190.0
2021-04-30 10:25:00,33.8,33.81,33.72,33.81,41526.0,32.3737,32.3832,32.297,32.3832,41526.0
2021-04-30 10:30:00,33.81,33.85,33.76,33.77,65530.0,32.3832,32.4215,32.3353,32.3449,65530.0
2021-04-30 10:35:00,33.77,33.77,33.66,33.69,45244.0,32.3449,32.3449,32.2396,32.2683,45244.0
2021-04-30 10:40:00,33.69,33.73,33.67,33.73,34502.0,32.2683,32.3066,32.2491,32.3066,34502.0
2021-04-30 10:45:00,33.72,33.74,33.68,33.69,51108.0,32.297,32.3162,32.2587,32.2683,51108.0
2021-04-30 10:50:00,33.69,33.7,33.65,33.68,53298.0,32.2683,32.2779,32.23,32.2587,53298.0
2021-04-30 10:55:00,33.68,33.7,33.63,33.67,37186.0,32.2587,32.2779,32.2108,32.2491,37186.0
2021-04-30 11:00:00,33.66,33.66,33.56,33.6,57836.0,32.2396,32.2396,32.1438,32.1821,57836.0
2021-04-30 11:05:00,33.6,33.6,33.53,33.59,62026.0,32.1821,32.1821,32.115,32.1725,62026.0
2021-04-30 11:10:00,33.59,33.63,33.56,33.62,75132.0,32.1725,32.2108,32.1438,32.2013,75132.0
2021-04-30 11:15:00,33.62,33.62,33.55,33.59,35444.0,32.2013,32.2013,32.1342,32.1725,35444.0
2021-04-30 11:20:00,33.59,33.65,33.57,33.65,22872.0,32.1725,32.23,32.1534,32.23,22872.0
2021-04-30 11:25:00,33.64,33.67,33.6,33.67,36346.0,32.2204,32.2491,32.1821,32.2491,36346.0
2021-04-30 11:30:00,33.67,33.67,33.6,33.66,32972.0,32.2491,32.2491,32.1821,32.2396,32972.0
2021-04-30 11:35:00,33.67,33.68,33.63,33.63,46244.0,32.2491,32.2587,32.2108,32.2108,46244.0
2021-04-30 11:40:00,33.64,33.68,33.62,33.67,23858.0,32.2204,32.2587,32.2013,32.2491,23858.0
2021-04-30 11:45:00,33.66,33.72,33.65,33.71,29148.0,32.2396,32.297,32.23,32.2875,29148.0
2021-04-30 11:50:00,33.71,33.72,33.66,33.72,22494.0,32.2875,32.297,32.2396,32.297,22494.0
2021-04-30 11:55:00,33.72,33.77,33.72,33.74,25170.0,32.297,32.3449,32.297,32.3162,25170.0
2021-04-30 12:00:00,33.74,33.76,33.72,33.76,33932.0,32.3162,32.3353,32.297,32.3353,33932.0
2021-04-30 12:05:00,33.76,33.83,33.74,33.79,29998.0,32.3353,32.4024,32.3162,32.3641,29998.0
2021-04-30 12:10:00,33.8,33.82,33.78,33.79,28566.0,32.3737,32.3928,32.3545,32.3641,28566.0
2021-04-30 12:15:00,33.79,33.81,33.76,33.81,30028.0,32.3641,32.3832,32.3353,32.3832,30028.0
2021-04-30 12:20:00,33.81,33.82,33.78,33.78,22594.0,32.3832,32.3928,32.3545,32.3545,22594.0
2021-04-30 12:25:00,33.78,33.8,33.77,33.8,32866.0,32.3545,32.3737,32.3449,32.3737,32866.0
2021-04-30 12:30:00,33.8,33.82,33.79,33.79,25376.0,32.3737,32.3928,32.3641,32.3641,25376.0
2021-04-30 12:35:00,33.79,33.79,33.74,33.75,28734.0,32.3641,32.3641,32.3162,32.3258,28734.0
2021-04-30 12:40:00,33.74,33.74,33.72,33.73,27142.0,32.3162,32.3162,32.297,32.3066,27142.0
2021-04-30 12:45:00,33.73,33.77,33.73,33.77,19780.0,32.3066,32.3449,32.3066,32.3449,19780.0
2021-04-30 12:50:00,33.77,33.79,33.73,33.73,31420.0,32.3449,32.3641,32.3066,32.3066,31420.0
2021-04-30 12:55:00,33.73,33.74,33.71,33.74,22964.0,32.3066,32.3162,32.2875,32.3162,22964.0
2021-04-30 13:00:00,33.73,33.74,33.71,33.74,23854.0,32.3066,32.3162,32.2875,32.3162,23854.0
2021-04-30 13:05:00,33.74,33.76,33.74,33.75,19598.0,32.3162,32.3353,32.3162,32.3258,19598.0
2021-04-30 13:10:00,33.75,33.75,33.72,33.73,28944.0,32.3258,32.3258,32.297,32.3066,28944.0
2021-04-30 13:15:00,33.73,33.73,33.67,33.67,24980.0,32.3066,32.3066,32.2491,32.2491,24980.0
2021-04-30 13:20:00,33.67,33.68,33.64,33.67,31432.0,32.2491,32.2587,32.2204,32.2491,31432.0
2021-04-30 13:25:00,33.67,33.72,33.67,33.68,53764.0,32.2491,32.297,32.2491,32.2587,53764.0
2021-04-30 13:30:00,33.68,33.68,33.66,33.68,23834.0,32.2587,32.2587,32.2396,32.2587,23834.0
2021-04-30 13:35:00,33.68,33.68,33.65,33.67,25056.0,32.2587,32.2587,32.23,32.2491,25056.0
2021-04-30 13:40:00,33.67,33.67,33.62,33.63,38648.0,32.2491,32.2491,32.2013,32.2108,38648.0
2021-04-30 13:45:00,33.63,33.63,33.55,33.57,39530.0,32.2108,32.2108,32.1342,32.1534,39530.0
2021-04-30 13:50:00,33.57,33.57,33.52,33.54,35144.0,32.1534,32.1534,32.1055,32.1246,35144.0
2021-04-30 13:55:00,33.54,33.54,33.49,33.5,25368.0,32.1246,32.1246,32.0767,32.0863,25368.0
2021-04-30 14:00:00,33.5,33.5,33.44,33.45,53914.0,32.0863,32.0863,32.0288,32.0384,53914.0
2021-04-30 14:05:00,33.45,33.49,33.45,33.49,41622.0,32.0384,32.0767,32.0384,32.0767,41622.0
2021-04-30 14:10:00,33.49,33.52,33.47,33.49,32258.0,32.0767,32.1055,32.0576,32.0767,32258.0
2021-04-30 14:15:00,33.49,33.53,33.47,33.52,34316.0,32.0767,32.115,32.0576,32.1055,34316.0
2021-04-30 14:20:00,33.52,33.52,33.47,33.48,133276.0,32.1055,32.1055,32.0576,32.0672,133276.0
2021-04-30 14:25:00,33.48,33.54,33.46,33.54,38818.0,32.0672,32.1246,32.048,32.1246,38818.0
2021-04-30 14:30:00,33.54,33.58,33.52,33.58,32456.0,32.1246,32.1629,32.1055,32.1629,32456.0
2021-04-30 14:35:00,33.59,33.59,33.55,33.58,39496.0,32.1725,32.1725,32.1342,32.1629,39496.0
2021-04-30 14:40:00,33.57,33.6,33.57,33.59,36424.0,32.1534,32.1821,32.1534,32.1725,36424.0
2021-04-30 14:45:00,33.59,33.62,33.58,33.61,42356.0,32.1725,32.2013,32.1629,32.1917,42356.0
2021-04-30 14:50:00,33.61,33.61,33.57,33.6,29176.0,32.1917,32.1917,32.1534,32.1821,29176.0
2021-04-30 14:55:00,33.6,33.62,33.58,33.59,38508.0,32.1821,32.2013,32.1629,32.1725,38508.0
2021-04-30 15:00:00,33.59,33.69,33.59,33.67,82196.0,32.1725,32.2683,32.1725,32.2491,82196.0
2021-04-30 15:05:00,33.67,33.69,33.65,33.66,39828.0,32.2491,32.2683,32.23,32.2396,39828.0
2021-04-30 15:10:00,33.66,33.68,33.63,33.65,44194.0,32.2396,32.2587,32.2108,32.23,44194.0
2021-04-30 15:15:00,33.64,33.64,33.59,33.61,373698.0,32.2204,32.2204,32.1725,32.1917,373698.0
2021-04-30 15:20:00,33.61,33.68,33.61,33.67,57086.0,32.1917,32.2587,32.1917,32.2491,57086.0
2021-04-30 15:25:00,33.67,33.71,33.67,33.69,54218.0,32.2491,32.2875,32.2491,32.2683,54218.0
2021-04-30 15:30:00,33.68,33.69,33.64,33.65,74122.0,32.2587,32.2683,32.2204,32.23,74122.0
2021-04-30 15:35:00,33.65,33.69,33.65,33.66,66532.0,32.23,32.2683,32.23,32.2396,66532.0
2021-04-30 15:40:00,33.66,33.67,33.63,33.66,89684.0,32.2396,32.2491,32.2108,32.2396,89684.0
2021-04-30 15:45:00,33.66,33.69,33.55,33.69,172078.0,32.2396,32.2683,32.1342,32.2683,172078.0
2021-04-30 15:50:00,33.68,33.7,33.63,33.66,237882.0,32.2587,32.2779,32.2108,32.2396,237882.0
2021-04-30 15:55:00,33.66,33.69,33.63,33.68,474046.0,32.2396,32.2683,32.2108,32.2587,474046.0
2021-05-03 09:30:00,34.09,34.16,33.88,33.9,122258.0,32.6514,32.7185,32.4503,32.4694,122258.0
2021-05-03 09:35:00,33.89,33.91,33.76,33.79,103500.0,32.4599,32.479,32.3353,32.3641,103500.0
2021-05-03 09:40:00,33.81,33.82,33.71,33.76,114506.0,32.3832,32.3928,32.2875,32.3353,114506.0
2021-05-03 09:45:00,33.76,33.77,33.71,33.76,108936.0,32.3353,32.3449,32.2875,32.3353,108936.0
2021-05-03 09:50:00,33.74,33.76,33.68,33.69,59360.0,32.3162,32.3353,32.2587,32.2683,59360.0
2021-05-03 09:55:00,33.69,33.72,33.66,33.69,34948.0,32.2683,32.297,32.2396,32.2683,34948.0
2021-05-03 10:00:00,33.68,33.68,33.61,33.67,50268.0,32.2587,32.2587,32.1917,32.2491,50268.0
2021-05-03 10:05:00,33.66,33.69,33.63,33.64,31742.0,32.2396,32.2683,32.2108,32.2204,31742.0
2021-05-03 10:10:00,33.65,33.65,33.55,33.57,100612.0,32.23,32.23,32.1342,32.1534,100612.0
2021-05-03 10:15:00,33.57,33.6,33.56,33.57,46974.0,32.1534,32.1821,32.1438,32.1534,46974.0
2021-05-03 10:20:00,33.58,33.58,33.45,33.48,75694.0,32.1629,32.1629,32.0384,32.0672,75694.0
2021-05-03 10:25:00,33.46,33.49,33.44,33.49,46528.0,32.048,32.0767,32.0288,32.0767,46528.0
2021-05-03 10:30:00,33.48,33.53,33.48,33.52,28080.0,32.0672,32.115,32.0672,32.1055,28080.0
2021-05-03 10:35:00,33.51,33.56,33.4,33.41,34566.0,32.0959,32.1438,31.9905,32.0001,34566.0
2021-05-03 10:40:00,33.41,33.47,33.4,33.46,27720.0,32.0001,32.0576,31.9905,32.048,27720.0
2021-05-03 10:45:00,33.46,33.46,33.38,33.38,93646.0,32.048,32.048,31.9714,31.9714,93646.0
2021-05-03 10:50:00,33.38,33.4,33.35,33.37,50016.0,31.9714,31.9905,31.9426,31.9618,50016.0
2021-05-03 10:55:00,33.36,33.42,33.35,33.4,39340.0,31.9522,32.0097,31.9426,31.9905,39340.0
2021-05-03 11:00:00,33.4,33.41,33.3,33.3,50488.0,31.9905,32.0001,31.8948,31.8948,50488.0
2021-05-03 11:05:00,33.31,33.36,33.29,33.33,66538.0,31.9043,31.9522,31.8852,31.9235,66538.0
2021-05-03 11:10:00,33.32,33.38,33.32,33.34,46922.0,31.9139,31.9714,31.9139,31.9331,46922.0
2021-05-03 11:15:00,33.33,33.38,33.32,33.35,28504.0,31.9235,31.9714,31.9139,31.9426,28504.0
2021-05-03 11:20:00,33.35,33.37,33.3,33.31,24214.0,31.9426,31.9618,31.8948,31.9043,24214.0
2021-05-03 11:25:00,33.3,33.32,33.26,33.26,37000.0,31.8948,31.9139,31.8564,31.8564,37000.0
2021-05-03 11:30:00,33.26,33.37,33.26,33.35,30726.0,31.8564,31.9618,31.8564,31.9426,30726.0
2021-05-03 11:35:00,33.35,33.38,33.35,33.35,31734.0,31.9426,31.9714,31.9426,31.9426,31734.0
2021-05-03 11:40:00,33.35,33.37,33.33,33.37,21454.0,31.9426,31.9618,31.9235,31.9618,21454.0
2021-05-03 11:45:00,33.37,33.38,33.33,33.34,21962.0,31.9618,31.9714,31.9235,31.9331,21962.0
2021-05-03 11:50:00,33.34,33.35,33.28,33.29,30338.0,31.9331,31.9426,31.8756,31.8852,30338.0
2021-05-03 11:55:00,33.29,33.32,33.28,33.32,27202.0,31.8852,31.9139,31.8756,31.9139,27202.0
2021-05-03 12:00:00,33.32,33.35,33.32,33.35,21354.0,31.9139,31.9426,31.9139,31.9426,21354.0
2021-05-03 12:05:00,33.35,33.38,33.32,33.32,26822.0,31.9426,31.9714,31.9139,31.9139,26822.0
2021-05-03 12:10:00,33.32,33.33,33.27,33.27,32884.0,31.9139,31.9235,31.866,31.866,32884.0
2021-05-03 12:15:00,33.27,33.34,33.27,33.33,33322.0,31.866,31.9331,31.866,31.9235,33322.0
2021-05-03 12:20:00,33.32,33.36,33.32,33.35,32264.0,31.9139,31.9522,31.9139,31.9426,32264.0
2021-05-03 12:25:00,33.35,33.38,33.34,33.37,59144.0,31.9426,31.9714,31.9331,31.9618,59144.0
2021-05-03 12:30:00,33.38,33.4,33.33,33.34,29324.0,31.9714,31.9905,31.9235,31.9331,29324.0
2021-05-03 12:35:00,33.34,33.34,33.33,33.33,14574.0,31.9331,31.9331,31.9235,31.9235,14574.0
2021-05-03 12:40:00,33.34,33.34,33.28,33.28,19698.0,31.9331,31.9331,31.8756,31.8756,19698.0
2021-05-03 12:45:00,33.29,33.31,33.28,33.31,51948.0,31.8852,31.9043,31.8756,31.9043,51948.0
2021-05-03 12:50:00,33.31,33.31,33.27,33.28,25620.0,31.9043,31.9043,31.866,31.8756,25620.0
2021-05-03 12:55:00,33.29,33.32,33.28,33.31,32994.0,31.8852,31.9139,31.8756,31.9043,32994.0
2021-05-03 13:00:00,33.32,33.33,33.27,33.27,26552.0,31.9139,31.9235,31.866,31.866,26552.0
2021-05-03 13:05:00,33.27,33.28,33.22,33.24,43390.0,31.866,31.8756,31.8181,31.8373,43390.0
2021-05-03 13:10:00,33.23,33.25,33.22,33.23,59642.0,31.8277,31.8469,31.8181,31.8277,59642.0
2021-05-03 13:15:00,33.23,33.24,33.21,33.22,54626.0,31.8277,31.8373,31.8086,31.8181,54626.0
2021-05-03 13:20:00,33.22,33.26,33.21,33.22,74696.0,31.8181,31.8564,31.8086,31.8181,74696.0
2021-05-03 13:25:00,33.22,33.24,33.21,33.22,41322.0,31.8181,31.8373,31.8086,31.8181,41322.0
2021-05-03 13:30:00,33.22,33.23,33.19,33.21,69996.0,31.8181,31.8277,31.7894,31.8086,69996.0
2021-05-03 13:35:00,33.21,33.24,33.2,33.23,33928.0,31.8086,31.8373,31.799,31.8277,33928.0
2021-05-03 13:40:00,33.24,33.34,33.24,33.33,37908.0,31.8373,31.9331,31.8373,31.9235,37908.0
2021-05-03 13:45:00,33.35,33.35,33.33,33.34,22262.0,31.9426,31.9426,31.9235,31.9331,22262.0
2021-05-03 13:50:00,33.34,33.38,33.33,33.38,25992.0,31.9331,31.9714,31.9235,31.9714,25992.0
2021-05-03 13:55:00,33.38,33.38,33.34,33.34,43976.0,31.9714,31.9714,31.9331,31.9331,43976.0
2021-05-03 14:00:00,33.34,33.35,33.27,33.28,52438.0,31.9331,31.9426,31.866,31.8756,52438.0
2021-05-03 14:05:00,33.27,33.31,33.26,33.26,48488.0,31.866,31.9043,31.8564,31.8564,48488.0
2021-05-03 14:10:00,33.27,33.27,33.22,33.24,57446.0,31.866,31.866,31.8181,31.8373,57446.0
2021-05-03 14:15:00,33.24,33.24,33.2,33.21,82660.0,31.8373,31.8373,31.799,31.8086,82660.0
2021-05-03 14:20:00,33.21,33.23,33.21,33.23,45860.0,31.8086,31.8277,31.8086,31.8277,45860.0
2021-05-03 14:25:00,33.23,33.27,33.2,33.22,58950.0,31.8277,31.866,31.799,31.8181,58950.0
2021-05-03 14:30:00,33.22,33.31,33.22,33.29,41504.0,31.8181,31.9043,31.8181,31.8852,41504.0
2021-05-03 14:35:00,33.29,33.33,33.24,33.26,82878.0,31.8852,31.9235,31.8373,31.8564,82878.0
2021-05-03 14:40:00,33.26,33.27,33.22,33.26,46498.0,31.8564,31.866,31.8181,31.8564,46498.0
2021-05-03 14:45:00,33.26,33.31,33.26,33.3,43906.0,31.8564,31.9043,31.8564,31.8948,43906.0
2021-05-03 14:50:00,33.3,33.32,33.27,33.28,51440.0,31.8948,31.9139,31.866,31.8756,51440.0
2021-05-03 14:55:00,33.28,33.3,33.24,33.26,39796.0,31.8756,31.8948,31.8373,31.8564,39796.0
2021-05-03 15:00:00,33.25,33.27,33.24,33.24,65248.0,31.8469,31.866,31.8373,31.8373,65248.0
2021-05-03 15:05:00,33.24,33.24,33.21,33.23,52450.0,31.8373,31.8373,31.8086,31.8277,52450.0
2021-05-03 15:10:00,33.22,33.24,33.18,33.19,93522.0,31.8181,31.8373,31.7798,31.7894,93522.0
2021-05-03 15:15:00,33.18,33.2,33.16,33.18,61636.0,31.7798,31.799,31.7607,31.7798,61636.0
2021-05-03 15:20:00,33.17,33.2,33.15,33.16,66630.0,31.7702,31.799,31.7511,31.7607,66630.0
2021-05-03 15:25:00,33.17,33.27,33.15,33.21,268330.0,31.7702,31.866,31.7511,31.8086,268330.0
2021-05-03 15:30:00,33.21,33.22,33.13,33.17,115526.0,31.8086,31.8181,31.7319,31.7702,115526.0
2021-05-03 15:35:00,33.17,33.19,33.13,33.14,112478.0,31.7702,31.7894,31.7319,31.7415,112478.0
2021-05-03 15:40:00,33.15,33.15,33.1,33.12,119036.0,31.7511,31.7511,31.7032,31.7224,119036.0
2021-05-03 15:45:00,33.13,33.13,33.09,33.09,138802.0,31.7319,31.7319,31.6936,31.6936,138802.0
2021-05-03 15:50:00,33.09,33.1,33.06,33.09,233094.0,31.6936,31.7032,31.6649,31.6936,233094.0
2021-05-03 15:55:00,33.09,33.13,33.06,33.13,534734.0,31.6936,31.7319,31.6649,31.7319,534734.0
2021-05-04 09:30:00,32.95,32.95,32.72,32.79,106678.0,31.5595,31.5595,31.3392,31.4063,106678.0
2021-05-04 09:35:00,32.81,32.91,32.8,32.87,39352.0,31.4254,31.5212,31.4159,31.4829,39352.0
2021-05-04 09:40:00,32.86,32.87,32.76,32.76,47928.0,31.4733,31.4829,31.3775,31.3775,47928.0
2021-05-04 09:45:00,32.74,32.74,32.64,32.67,221582.0,31.3584,31.3584,31.2626,31.2913,221582.0
2021-05-04 09:50:00,32.67,32.68,32.6,32.68,20314.0,31.2913,31.3009,31.2243,31.3009,20314.0
2021-05-04 09:55:00,32.66,32.67,32.56,32.57,245884.0,31.2818,31.2913,31.186,31.1956,245884.0
2021-05-04 10:00:00,32.57,32.63,32.54,32.63,29260.0,31.1956,31.253,31.1668,31.253,29260.0
2021-05-04 10:05:00,32.63,32.72,32.55,32.63,40650.0,31.253,31.3392,31.1764,31.253,40650.0
2021-05-04 10:10:00,32.62,32.74,32.59,32.73,31294.0,31.2435,31.3584,31.2147,31.3488,31294.0
2021-05-04 10:15:00,32.73,32.79,32.66,32.76,31712.0,31.3488,31.4063,31.2818,31.3775,31712.0
2021-05-04 10:20:00,32.75,32.79,32.73,32.76,30092.0,31.368,31.4063,31.3488,31.3775,30092.0
2021-05-04 10:25:00,32.77,32.85,32.76,32.82,37500.0,31.3871,31.4637,31.3775,31.435,37500.0
2021-05-04 10:30:00,32.82,32.83,32.77,32.79,219580.0,31.435,31.4446,31.3871,31.4063,219580.0
2021-05-04 10:35:00,32.79,32.9,32.77,32.9,31556.0,31.4063,31.5116,31.3871,31.5116,31556.0
2021-05-04 10:40:00,32.91,32.91,32.83,32.86,66336.0,31.5212,31.5212,31.4446,31.4733,66336.0
2021-05-04 10:45:00,32.85,32.87,32.77,32.81,41912.0,31.4637,31.4829,31.3871,31.4254,41912.0
2021-05-04 10:50:00,32.81,32.81,32.75,32.81,17108.0,31.4254,31.4254,31.368,31.4254,17108.0
2021-05-04 10:55:00,32.8,32.83,32.77,32.77,20220.0,31.4159,31.4446,31.3871,31.3871,20220.0
2021-05-04 11:00:00,32.77,32.83,32.75,32.82,23372.0,31.3871,31.4446,31.368,31.435,23372.0
2021-05-04 11:05:00,32.81,32.83,32.76,32.81,18042.0,31.4254,31.4446,31.3775,31.4254,18042.0
2021-05-04 11:10:00,32.81,32.81,32.7,32.71,23082.0,31.4254,31.4254,31.3201,31.3297,23082.0
2021-05-04 11:15:00,32.69,32.72,32.67,32.72,24292.0,31.3105,31.3392,31.2913,31.3392,24292.0
2021-05-04 11:20:00,32.71,32.73,32.62,32.62,839760.0,31.3297,31.3488,31.2435,31.2435,839760.0
2021-05-04 11:25:00,32.62,32.74,32.62,32.74,411072.0,31.2435,31.3584,31.2435,31.3584,411072.0
2021-05-04 11:30:00,32.75,32.81,32.74,32.74,48912.0,31.368,31.4254,31.3584,31.3584,48912.0
2021-05-04 11:35:00,32.74,32.84,32.74,32.81,186658.0,31.3584,31.4542,31.3584,31.4254,186658.0
2021-05-04 11:40:00,32.8,32.87,32.79,32.84,38634.0,31.4159,31.4829,31.4063,31.4542,38634.0
2021-05-04 11:45:00,32.84,32.88,32.83,32.83,55920.0,31.4542,31.4925,31.4446,31.4446,55920.0
2021-05-04 11:50:00,32.83,32.85,32.82,32.84,80620.0,31.4446,31.4637,31.435,31.4542,80620.0
2021-05-04 11:55:00,32.84,32.88,32.82,32.85,67100.0,31.4542,31.4925,31.435,31.4637,67100.0
2021-05-04 12:00:00,32.85,32.93,32.84,32.9,107906.0,31.4637,31.5404,31.4542,31.5116,107906.0
2021-05-04 12:05:00,32.91,32.96,32.9,32.94,43148.0,31.5212,31.5691,31.5116,31.5499,43148.0
2021-05-04 12:10:00,32.94,33.01,32.93,33.01,92996.0,31.5499,31.617,31.5404,31.617,92996.0
2021-05-04 12:15:00,33.0,33.05,32.99,33.03,55152.0,31.6074,31.6553,31.5978,31.6361,55152.0
2021-05-04 12:20:00,33.04,33.06,32.94,32.95,67890.0,31.6457,31.6649,31.5499,31.5595,67890.0
2021-05-04 12:25:00,32.96,32.97,32.88,32.91,74362.0,31.5691,31.5787,31.4925,31.5212,74362.0
2021-05-04 12:30:00,32.91,32.96,32.91,32.95,66080.0,31.5212,31.5691,31.5212,31.5595,66080.0
2021-05-04 12:35:00,32.95,32.97,32.92,32.93,27744.0,31.5595,31.5787,31.5308,31.5404,27744.0
2021-05-04 12:40:00,32.92,32.93,32.89,32.91,20528.0,31.5308,31.5404,31.5021,31.5212,20528.0
2021-05-04 12:45:00,32.91,32.93,32.87,32.93,16942.0,31.5212,31.5404,31.4829,31.5404,16942.0
2021-05-04 12:50:00,32.93,32.94,32.88,32.92,41142.0,31.5404,31.5499,31.4925,31.5308,41142.0
2021-05-04 12:55:00,32.9,32.94,32.9,32.92,23720.0,31.5116,31.5499,31.5116,31.5308,23720.0
2021-05-04 13:00:00,32.92,32.97,32.9,32.97,21138.0,31.5308,31.5787,31.5116,31.5787,21138.0
2021-05-04 13:05:00,32.97,33.01,32.92,32.93,128924.0,31.5787,31.617,31.5308,31.5404,128924.0
2021-05-04 13:10:00,32.93,32.97,32.9,32.96,48038.0,31.5404,31.5787,31.5116,31.5691,48038.0
2021-05-04 13:15:00,32.96,32.99,32.95,32.95,117546.0,31.5691,31.5978,31.5595,31.5595,117546.0
2021-05-04 13:20:00,32.95,33.0,32.94,32.98,26318.0,31.5595,31.6074,31.5499,31.5883,26318.0
2021-05-04 13:25:00,32.98,33.1,32.98,33.07,40296.0,31.5883,31.7032,31.5883,31.6745,40296.0
2021-05-04 13:30:00,33.07,33.12,33.04,33.11,23170.0,31.6745,31.7224,31.6457,31.7128,23170.0
2021-05-04 13:35:00,33.12,33.12,33.08,33.1,13424.0,31.7224,31.7224,31.684,31.7032,13424.0
2021-05-04 13:40:00,33.1,33.1,33.04,33.04,73842.0,31.7032,31.7032,31.6457,31.6457,73842.0
2021-05-04 13:45:00,33.04,33.08,33.01,33.08,35092.0,31.6457,31.684,31.617,31.684,35092.0
2021-05-04 13:50:00,33.08,33.08,33.0,33.02,94052.0,31.684,31.684,31.6074,31.6266,94052.0
2021-05-04 13:55:00,33.02,33.07,32.99,33.01,152032.0,31.6266,31.6745,31.5978,31.617,152032.0
2021-05-04 14:00:00,33.01,33.02,32.98,33.02,78110.0,31.617,31.6266,31.5883,31.6266,78110.0
2021-05-04 14:05:00,33.04,33.05,33.01,33.04,34022.0,31.6457,31.6553,31.617,31.6457,34022.0
2021-05-04 14:10:00,33.04,33.1,33.03,33.1,37132.0,31.6457,31.7032,31.6361,31.7032,37132.0
2021-05-04 14:15:00,33.1,33.1,33.07,33.08,29646.0,31.7032,31.7032,31.6745,31.684,29646.0
2021-05-04 14:20:00,33.07,33.1,33.02,33.04,109166.0,31.6745,31.7032,31.6266,31.6457,109166.0
2021-05-04 14:25:00,33.04,33.04,33.01,33.04,35460.0,31.6457,31.6457,31.617,31.6457,35460.0
2021-05-04 14:30:00,33.04,33.07,33.03,33.07,75902.0,31.6457,31.6745,31.6361,31.6745,75902.0
2021-05-04 14:35:00,33.07,33.08,33.0,33.02,133376.0,31.6745,31.684,31.6074,31.6266,133376.0
2021-05-04 14:40:00,33.01,33.07,33.01,33.05,39718.0,31.617,31.6745,31.617,31.6553,39718.0
2021-05-04 14:45:00,33.05,33.07,33.04,33.04,32594.0,31.6553,31.6745,31.6457,31.6457,32594.0
2021-05-04 14:50:00,33.04,33.05,33.02,33.02,38410.0,31.6457,31.6553,31.6266,31.6266,38410.0
2021-05-04 14:55:00,33.01,33.04,32.98,32.99,44034.0,31.617,31.6457,31.5883,31.5978,44034.0
2021-05-04 15:00:00,32.99,33.04,32.96,33.04,67880.0,31.5978,31.6457,31.5691,31.6457,67880.0
2021-05-04 15:05:00,33.04,33.05,32.97,32.98,44508.0,31.6457,31.6553,31.5787,31.5883,44508.0
2021-05-04 15:10:00,32.99,33.01,32.97,32.97,81440.0,31.5978,31.617,31.5787,31.5787,81440.0
2021-05-04 15:15:00,32.97,32.98,32.92,32.94,52570.0,31.5787,31.5883,31.5308,31.5499,52570.0
2021-05-04 15:20:00,32.94,32.95,32.92,32.92,42256.0,31.5499,31.5595,31.5308,31.5308,42256.0
2021-05-04 15:25:00,32.91,32.96,32.88,32.95,107808.0,31.5212,31.5691,31.4925,31.5595,107808.0
2021-05-04 15:30:00,32.95,32.95,32.9,32.91,222380.0,31.5595,31.5595,31.5116,31.5212,222380.0
2021-05-04 15:35:00,32.92,32.98,32.86,32.87,185988.0,31.5308,31.5883,31.4733,31.4829,185988.0
2021-05-04 15:40:00,32.87,32.9,32.85,32.87,205220.0,31.4829,31.5116,31.4637,31.4829,205220.0
2021-05-04 15:45:00,32.88,32.91,32.84,32.88,288944.0,31.4925,31.5212,31.4542,31.4925,288944.0
2021-05-04 15:50:00,32.88,32.96,32.88,32.94,317958.0,31.4925,31.5691,31.4925,31.5499,317958.0
2021-05-04 15:55:00,32.93,33.04,32.93,33.04,539876.0,31.5404,31.6457,31.5404,31.6457,539876.0
2021-05-05 09:30:00,33.35,33.62,33.3,33.47,252168.0,31.9426,32.2013,31.8948,32.0576,252168.0
2021-05-05 09:35:00,33.47,33.52,33.38,33.39,51640.0,32.0576,32.1055,31.9714,31.981,51640.0
2021-05-05 09:40:00,33.39,33.49,33.39,33.41,66378.0,31.981,32.0767,31.981,32.0001,66378.0
2021-05-05 09:45:00,33.4,33.46,33.29,33.29,159788.0,31.9905,32.048,31.8852,31.8852,159788.0
2021-05-05 09:50:00,33.31,33.37,33.27,33.33,161572.0,31.9043,31.9618,31.866,31.9235,161572.0
2021-05-05 09:55:00,33.34,33.34,33.29,33.29,26274.0,31.9331,31.9331,31.8852,31.8852,26274.0
2021-05-05 10:00:00,33.3,33.31,33.13,33.15,40634.0,31.8948,31.9043,31.7319,31.7511,40634.0
2021-05-05 10:05:00,33.13,33.24,33.13,33.23,37430.0,31.7319,31.8373,31.7319,31.8277,37430.0
2021-05-05 10:10:00,33.23,33.24,33.2,33.24,21260.0,31.8277,31.8373,31.799,31.8373,21260.0
2021-05-05 10:15:00,33.24,33.26,33.19,33.19,45778.0,31.8373,31.8564,31.7894,31.7894,45778.0
2021-05-05 10:20:00,33.19,33.2,33.13,33.14,32606.0,31.7894,31.799,31.7319,31.7415,32606.0
2021-05-05 10:25:00,33.14,33.19,33.14,33.18,22328.0,31.7415,31.7894,31.7415,31.7798,22328.0
2021-05-05 10:30:00,33.18,33.2,33.13,33.2,74876.0,31.7798,31.799,31.7319,31.799,74876.0
2021-05-05 10:35:00,33.2,33.34,33.2,33.34,100252.0,31.799,31.9331,31.799,31.9331,100252.0
2021-05-05 10:40:00,33.34,33.34,33.23,33.24,236780.0,31.9331,31.9331,31.8277,31.8373,236780.0
2021-05-05 10:45:00,33.24,33.31,33.24,33.3,126060.0,31.8373,31.9043,31.8373,31.8948,126060.0
2021-05-05 10:50:00,33.31,33.35,33.3,33.33,24072.0,31.9043,31.9426,31.8948,31.9235,24072.0
2021-05-05 10:55:00,33.34,33.39,33.33,33.38,38840.0,31.9331,31.981,31.9235,31.9714,38840.0
2021-05-05 11:00:00,33.38,33.43,33.38,33.43,75826.0,31.9714,32.0193,31.9714,32.0193,75826.0
2021-05-05 11:05:00,33.43,33.46,33.41,33.45,56766.0,32.0193,32.048,32.0001,32.0384,56766.0
2021-05-05 11:10:00,33.46,33.49,33.45,33.48,29050.0,32.048,32.0767,32.0384,32.0672,29050.0
2021-05-05 11:15:00,33.49,33.51,33.48,33.49,27630.0,32.0767,32.0959,32.0672,32.0767,27630.0
2021-05-05 11:20:00,33.49,33.5,33.46,33.49,34294.0,32.0767,32.0863,32.048,32.0767,34294.0
2021-05-05 11:25:00,33.49,33.49,33.47,33.49,8204.0,32.0767,32.0767,32.0576,32.0767,8204.0
2021-05-05 11:30:00,33.45,33.47,33.44,33.46,89944.0,32.0384,32.0576,32.0288,32.048,89944.0
2021-05-05 11:35:00,33.46,33.47,33.43,33.47,90344.0,32.048,32.0576,32.0193,32.0576,90344.0
2021-05-05 11:40:00,33.47,33.52,33.47,33.49,53122.0,32.0576,32.1055,32.0576,32.0767,53122.0
2021-05-05 11:45:00,33.5,33.54,33.49,33.54,34374.0,32.0863,32.1246,32.0767,32.1246,34374.0
2021-05-05 11:50:00,33.53,33.56,33.52,33.55,32426.0,32.115,32.1438,32.1055,32.1342,32426.0
2021-05-05 11:55:00,33.56,33.6,33.55,33.6,31192.0,32.1438,32.1821,32.1342,32.1821,31192.0
2021-05-05 12:00:00,33.61,33.63,33.6,33.63,39832.0,32.1917,32.2108,32.1821,32.2108,39832.0
2021-05-05 12:05:00,33.62,33.66,33.62,33.64,28412.0,32.2013,32.2396,32.2013,32.2204,28412.0
2021-05-05 12:10:00,33.65,33.66,33.6,33.62,46578.0,32.23,32.2396,32.1821,32.2013,46578.0
2021-05-05 12:15:00,33.6,33.61,33.59,33.6,29380.0,32.1821,32.1917,32.1725,32.1821,29380.0
2021-05-05 12:20:00,33.6,33.61,33.57,33.58,37624.0,32.1821,32.1917,32.1534,32.1629,37624.0
2021-05-05 12:25:00,33.58,33.59,33.5,33.57,144260.0,32.1629,32.1725,32.0863,32.1534,144260.0
2021-05-05 12:30:00,33.57,33.58,33.55,33.55,23230.0,32.1534,32.1629,32.1342,32.1342,23230.0
2021-05-05 12:35:00,33.54,33.55,33.52,33.53,15448.0,32.1246,32.1342,32.1055,32.115,15448.0
2021-05-05 12:40:00,33.53,33.57,33.49,33.49,74186.0,32.115,32.1534,32.0767,32.0767,74186.0
2021-05-05 12:45:00,33.49,33.52,33.43,33.51,178478.0,32.0767,32.1055,32.0193,32.0959,178478.0
2021-05-05 12:50:00,33.51,33.51,33.47,33.49,13910.0,32.0959,32.0959,32.0576,32.0767,13910.0
2021-05-05 12:55:00,33.5,33.5,33.45,33.46,35232.0,32.0863,32.0863,32.0384,32.048,35232.0
2021-05-05 13:00:00,33.47,33.49,33.44,33.45,15932.0,32.0576,32.0767,32.0288,32.0384,15932.0
2021-05-05 13:05:00,33.46,33.46,33.41,33.46,111884.0,32.048,32.048,32.0001,32.048,111884.0
2021-05-05 13:10:00,33.46,33.48,33.45,33.47,21444.0,32.048,32.0672,32.0384,32.0576,21444.0
2021-05-05 13:15:00,33.46,33.49,33.43,33.47,126974.0,32.048,32.0767,32.0193,32.0576,126974.0
2021-05-05 13:20:00,33.48,33.5,33.48,33.49,12030.0,32.0672,32.0863,32.0672,32.0767,12030.0
2021-05-05 13:25:00,33.49,33.51,33.47,33.51,23072.0,32.0767,32.0959,32.0576,32.0959,23072.0
2021-05-05 13:30:00,33.51,33.57,33.51,33.56,22264.0,32.0959,32.1534,32.0959,32.1438,22264.0
2021-05-05 13:35:00,33.56,33.56,33.54,33.55,17542.0,32.1438,32.1438,32.1246,32.1342,17542.0
2021-05-05 13:40:00,33.56,33.58,33.55,33.55,21358.0,32.1438,32.1629,32.1342,32.1342,21358.0
2021-05-05 13:45:00,33.55,33.59,33.55,33.58,25094.0,32.1342,32.1725,32.1342,32.1629,25094.0
2021-05-05 13:50:00,33.58,33.65,33.58,33.64,27554.0,32.1629,32.23,32.1629,32.2204,27554.0
2021-05-05 13:55:00,33.64,33.65,33.59,33.64,27986.0,32.2204,32.23,32.1725,32.2204,27986.0
2021-05-05 14:00:00,33.65,33.66,33.59,33.61,52304.0,32.23,32.2396,32.1725,32.1917,52304.0
2021-05-05 14:05:00,33.62,33.63,33.59,33.62,23318.0,32.2013,32.2108,32.1725,32.2013,23318.0
2021-05-05 14:10:00,33.62,33.65,33.58,33.64,36590.0,32.2013,32.23,32.1629,32.2204,36590.0
2021-05-05 14:15:00,33.63,33.67,33.62,33.65,29462.0,32.2108,32.2491,32.2013,32.23,29462.0
2021-05-05 14:20:00,33.64,33.65,33.6,33.63,19928.0,32.2204,32.23,32.1821,32.2108,19928.0
2021-05-05 14:25:00,33.63,33.68,33.62,33.67,22868.0,32.2108,32.2587,32.2013,32.2491,22868.0
2021-05-05 14:30:00,33.67,33.7,33.66,33.68,29888.0,32.2491,32.2779,32.2396,32.2587,29888.0
2021-05-05 14:35:00,33.69,33.71,33.68,33.68,26586.0,32.2683,32.2875,32.2587,32.2587,26586.0
2021-05-05 14:40:00,33.68,33.72,33.68,33.69,22916.0,32.2587,32.297,32.2587,32.2683,22916.0
2021-05-05 14:45:00,33.69,33.74,33.69,33.74,28682.0,32.2683,32.3162,32.2683,32.3162,28682.0
2021-05-05 14:50:00,33.74,33.74,33.7,33.7,27640.0,32.3162,32.3162,32.2779,32.2779,27640.0
2021-05-05 14:55:00,33.71,33.72,33.68,33.68,25776.0,32.2875,32.297,32.2587,32.2587,25776.0
2021-05-05 15:00:00,33.68,33.7,33.63,33.66,59520.0,32.2587,32.2779,32.2108,32.2396,59520.0
2021-05-05 15:05:00,33.65,33.68,33.62,33.62,44688.0,32.23,32.2587,32.2013,32.2013,44688.0
2021-05-05 15:10:00,33.62,33.68,33.62,33.67,50834.0,32.2013,32.2587,32.2013,32.2491,50834.0
2021-05-05 15:15:00,33.67,33.67,33.6,33.62,37358.0,32.2491,32.2491,32.1821,32.2013,37358.0
2021-05-05 15:20:00,33.62,33.62,33.55,33.56,48422.0,32.2013,32.2013,32.1342,32.1438,48422.0
2021-05-05 15:25:00,33.55,33.57,33.52,33.57,60672.0,32.1342,32.1534,32.1055,32.1534,60672.0
2021-05-05 15:30:00,33.57,33.61,33.54,33.59,91336.0,32.1534,32.1917,32.1246,32.1725,91336.0
2021-05-05 15:35:00,33.6,33.6,33.56,33.59,62510.0,32.1821,32.1821,32.1438,32.1725,62510.0
2021-05-05 15:40:00,33.58,33.6,33.55,33.55,60334.0,32.1629,32.1821,32.1342,32.1342,60334.0
2021-05-05 15:45:00,33.56,33.57,33.49,33.49,97442.0,32.1438,32.1534,32.0767,32.0767,97442.0
2021-05-05 15:50:00,33.49,33.52,33.44,33.46,136946.0,32.0767,32.1055,32.0288,32.048,136946.0
2021-05-05 15:55:00,33.46,33.49,33.42,33.45,325406.0,32.048,32.0767,32.0097,32.0384,325406.0
2021-05-06 09:30:00,33.34,33.47,33.34,33.4,160826.0,31.9331,32.0576,31.9331,31.9905,160826.0
2021-05-06 09:35:00,33.41,33.49,33.37,33.49,34100.0,32.0001,32.0767,31.9618,32.0767,34100.0
2021-05-06 09:40:00,33.48,33.49,33.3,33.31,15170.0,32.0672,32.0767,31.8948,31.9043,15170.0
2021-05-06 09:45:00,33.31,33.34,33.29,33.3,15870.0,31.9043,31.9331,31.8852,31.8948,15870.0
2021-05-06 09:50:00,33.3,33.38,33.28,33.35,16152.0,31.8948,31.9714,31.8756,31.9426,16152.0
2021-05-06 09:55:00,33.35,33.35,33.25,33.26,19598.0,31.9426,31.9426,31.8469,31.8564,19598.0
2021-05-06 10:00:00,33.25,33.27,33.17,33.22,40522.0,31.8469,31.866,31.7702,31.8181,40522.0
2021-05-06 10:05:00,33.21,33.21,33.12,33.15,26038.0,31.8086,31.8086,31.7224,31.7511,26038.0
2021-05-06 10:10:00,33.16,33.24,33.16,33.22,46206.0,31.7607,31.8373,31.7607,31.8181,46206.0
2021-05-06 10:15:00,33.23,33.27,33.19,33.21,38212.0,31.8277,31.866,31.7894,31.8086,38212.0
2021-05-06 10:20:00,33.2,33.23,33.18,33.23,33880.0,31.799,31.8277,31.7798,31.8277,33880.0
2021-05-06 10:25:00,33.23,33.25,33.2,33.2,17286.0,31.8277,31.8469,31.799,31.799,17286.0
2021-05-06 10:30:00,33.2,33.23,33.18,33.23,24218.0,31.799,31.8277,31.7798,31.8277,24218.0
2021-05-06 10:35:00,33.23,33.25,33.2,33.24,12354.0,31.8277,31.8469,31.799,31.8373,12354.0
2021-05-06 10:40:00,33.24,33.26,33.21,33.22,18806.0,31.8373,31.8564,31.8086,31.8181,18806.0
2021-05-06 10:45:00,33.22,33.24,33.21,33.21,17230.0,31.8181,31.8373,31.8086,31.8086,17230.0
2021-05-06 10:50:00,33.22,33.35,33.21,33.35,39360.0,31.8181,31.9426,31.8086,31.9426,39360.0
2021-05-06 10:55:00,33.34,33.43,33.34,33.41,94238.0,31.9331,32.0193,31.9331,32.0001,94238.0
2021-05-06 11:00:00,33.38,33.38,33.32,33.35,40240.0,31.9714,31.9714,31.9139,31.9426,40240.0
2021-05-06 11:05:00,33.34,33.34,33.23,33.27,32282.0,31.9331,31.9331,31.8277,31.866,32282.0
2021-05-06 11:10:00,33.27,33.29,33.24,33.26,16958.0,31.866,31.8852,31.8373,31.8564,16958.0
2021-05-06 11:15:00,33.26,33.32,33.26,33.32,35200.0,31.8564,31.9139,31.8564,31.9139,35200.0
2021-05-06 11:20:00,33.31,33.41,33.31,33.4,42394.0,31.9043,32.0001,31.9043,31.9905,42394.0
2021-05-06 11:25:00,33.4,33.44,33.4,33.44,21102.0,31.9905,32.0288,31.9905,32.0288,21102.0
2021-05-06 11:30:00,33.43,33.52,33.43,33.52,37746.0,32.0193,32.1055,32.0193,32.1055,37746.0
2021-05-06 11:35:00,33.51,33.52,33.49,33.51,16276.0,32.0959,32.1055,32.0767,32.0959,16276.0
2021-05-06 11:40:00,33.51,33.59,33.51,33.59,36024.0,32.0959,32.1725,32.0959,32.1725,36024.0
2021-05-06 11:45:00,33.59,33.59,33.56,33.59,36916.0,32.1725,32.1725,32.1438,32.1725,36916.0
2021-05-06 11:50:00,33.58,33.59,33.55,33.55,35128.0,32.1629,32.1725,32.1342,32.1342,35128.0
2021-05-06 11:55:00,33.54,33.58,33.52,33.54,21170.0,32.1246,32.1629,32.1055,32.1246,21170.0
2021-05-06 12:00:00,33.53,33.56,33.51,33.55,23238.0,32.115,32.1438,32.0959,32.1342,23238.0
2021-05-06 12:05:00,33.55,33.55,33.51,33.51,15330.0,32.1342,32.1342,32.0959,32.0959,15330.0
2021-05-06 12:10:00,33.52,33.52,33.49,33.49,9798.0,32.1055,32.1055,32.0767,32.0767,9798.0
2021-05-06 12:15:00,33.49,33.51,33.47,33.49,22750.0,32.0767,32.0959,32.0576,32.0767,22750.0
2021-05-06 12:20:00,33.49,33.53,33.49,33.51,13914.0,32.0767,32.115,32.0767,32.0959,13914.0
2021-05-06 12:25:00,33.52,33.55,33.52,33.54,24422.0,32.1055,32.1342,32.1055,32.1246,24422.0
2021-05-06 12:30:00,33.55,33.55,33.51,33.51,32682.0,32.1342,32.1342,32.0959,32.0959,32682.0
2021-05-06 12:35:00,33.51,33.51,33.46,33.49,20300.0,32.0959,32.0959,32.048,32.0767,20300.0
2021-05-06 12:40:00,33.49,33.54,33.49,33.52,25140.0,32.0767,32.1246,32.0767,32.1055,25140.0
2021-05-06 12:45:00,33.53,33.53,33.48,33.48,15338.0,32.115,32.115,32.0672,32.0672,15338.0
2021-05-06 12:50:00,33.49,33.52,33.49,33.49,29016.0,32.0767,32.1055,32.0767,32.0767,29016.0
2021-05-06 12:55:00,33.49,33.49,33.45,33.45,20174.0,32.0767,32.0767,32.0384,32.0384,20174.0
2021-05-06 13:00:00,33.45,33.48,33.44,33.45,20548.0,32.0384,32.0672,32.0288,32.0384,20548.0
2021-05-06 13:05:00,33.45,33.45,33.41,33.45,16384.0,32.0384,32.0384,32.0001,32.0384,16384.0
2021-05-06 13:10:00,33.44,33.45,33.4,33.42,35522.0,32.0288,32.0384,31.9905,32.0097,35522.0
2021-05-06 13:15:00,33.41,33.43,33.38,33.4,26350.0,32.0001,32.0193,31.9714,31.9905,26350.0
2021-05-06 13:20:00,33.41,33.43,33.39,33.43,21858.0,32.0001,32.0193,31.981,32.0193,21858.0
2021-05-06 13:25:00,33.43,33.45,33.42,33.43,18102.0,32.0193,32.0384,32.0097,32.0193,18102.0
2021-05-06 13:30:00,33.43,33.45,33.42,33.44,17910.0,32.0193,32.0384,32.0097,32.0288,17910.0
2021-05-06 13:35:00,33.44,33.48,33.44,33.47,24454.0,32.0288,32.0672,32.0288,32.0576,24454.0
2021-05-06 13:40:00,33.46,33.47,33.42,33.45,22514.0,32.048,32.0576,32.0097,32.0384,22514.0
2021-05-06 13:45:00,33.45,33.45,33.42,33.44,14982.0,32.0384,32.0384,32.0097,32.0288,14982.0
2021-05-06 13:50:00,33.44,33.44,33.38,33.39,19582.0,32.0288,32.0288,31.9714,31.981,19582.0
2021-05-06 13:55:00,33.39,33.4,33.35,33.37,21024.0,31.981,31.9905,31.9426,31.9618,21024.0
2021-05-06 14:00:00,33.37,33.38,33.29,33.29,116596.0,31.9618,31.9714,31.8852,31.8852,116596.0
2021-05-06 14:05:00,33.29,33.31,33.24,33.24,194616.0,31.8852,31.9043,31.8373,31.8373,194616.0
2021-05-06 14:10:00,33.24,33.26,33.12,33.19,228136.0,31.8373,31.8564,31.7224,31.7894,228136.0
2021-05-06 14:15:00,33.2,33.23,33.18,33.2,42338.0,31.799,31.8277,31.7798,31.799,42338.0
2021-05-06 14:20:00,33.18,33.2,33.06,33.09,112158.0,31.7798,31.799,31.6649,31.6936,112158.0
2021-05-06 14:25:00,33.09,33.09,32.92,32.94,138342.0,31.6936,31.6936,31.5308,31.5499,138342.0
2021-05-06 14:30:00,32.94,33.03,32.9,33.01,101842.0,31.5499,31.6361,31.5116,31.617,101842.0
2021-05-06 14:35:00,33.01,33.12,32.99,33.12,69096.0,31.617,31.7224,31.5978,31.7224,69096.0
2021-05-06 14:40:00,33.13,33.18,33.11,33.13,43932.0,31.7319,31.7798,31.7128,31.7319,43932.0
2021-05-06 14:45:00,33.15,33.19,33.15,33.18,24342.0,31.7511,31.7894,31.7511,31.7798,24342.0
2021-05-06 14:50:00,33.18,33.21,33.16,33.2,18036.0,31.7798,31.8086,31.7607,31.799,18036.0
2021-05-06 14:55:00,33.21,33.22,33.17,33.19,23266.0,31.8086,31.8181,31.7702,31.7894,23266.0
2021-05-06 15:00:00,33.19,33.23,33.19,33.22,35096.0,31.7894,31.8277,31.7894,31.8181,35096.0
2021-05-06 15:05:00,33.22,33.24,33.18,33.24,61314.0,31.8181,31.8373,31.7798,31.8373,61314.0
2021-05-06 15:10:00,33.24,33.27,33.23,33.25,49204.0,31.8373,31.866,31.8277,31.8469,49204.0
2021-05-06 15:15:00,33.24,33.25,33.22,33.24,38818.0,31.8373,31.8469,31.8181,31.8373,38818.0
2021-05-06 15:20:00,33.24,33.25,33.21,33.23,33012.0,31.8373,31.8469,31.8086,31.8277,33012.0
2021-05-06 15:25:00,33.22,33.28,33.22,33.26,24694.0,31.8181,31.8756,31.8181,31.8564,24694.0
2021-05-06 15:30:00,33.26,33.31,33.24,33.29,52624.0,31.8564,31.9043,31.8373,31.8852,52624.0
2021-05-06 15:35:00,33.29,33.34,33.28,33.32,52184.0,31.8852,31.9331,31.8756,31.9139,52184.0
2021-05-06 15:40:00,33.34,33.38,33.33,33.38,63710.0,31.9331,31.9714,31.9235,31.9714,63710.0
2021-05-06 15:45:00,33.38,33.42,33.37,33.42,51696.0,31.9714,32.0097,31.9618,32.0097,51696.0
2021-05-06 15:50:00,33.42,33.49,33.41,33.45,147732.0,32.0097,32.0767,32.0001,32.0384,147732.0
2021-05-06 15:55:00,33.45,33.48,33.42,33.47,272034.0,32.0384,32.0672,32.0097,32.0576,272034.0
2021-05-07 09:30:00,33.59,33.68,33.49,33.59,81058.0,32.1725,32.2587,32.0767,32.1725,81058.0
2021-05-07 09:35:00,33.59,33.65,33.57,33.65,34450.0,32.1725,32.23,32.1534,32.23,34450.0
2021-05-07 09:40:00,33.68,33.75,33.64,33.73,29822.0,32.2587,32.3258,32.2204,32.3066,29822.0
2021-05-07 09:45:00,33.73,33.91,33.71,33.88,67196.0,32.3066,32.479,32.2875,32.4503,67196.0
2021-05-07 09:50:00,33.89,33.9,33.81,33.87,30648.0,32.4599,32.4694,32.3832,32.4407,30648.0
2021-05-07 09:55:00,33.87,33.9,33.85,33.88,34256.0,32.4407,32.4694,32.4215,32.4503,34256.0
2021-05-07 10:00:00,33.88,33.92,33.84,33.89,28856.0,32.4503,32.4886,32.412,32.4599,28856.0
2021-05-07 10:05:00,33.89,34.02,33.88,34.01,31780.0,32.4599,32.5844,32.4503,32.5748,31780.0
2021-05-07 10:10:00,33.99,34.05,33.99,34.01,24864.0,32.5556,32.6131,32.5556,32.5748,24864.0
2021-05-07 10:15:00,34.02,34.04,34.01,34.02,18282.0,32.5844,32.6035,32.5748,32.5844,18282.0
2021-05-07 10:20:00,34.02,34.05,34.01,34.03,25158.0,32.5844,32.6131,32.5748,32.594,25158.0
2021-05-07 10:25:00,34.02,34.05,34.0,34.01,105932.0,32.5844,32.6131,32.5652,32.5748,105932.0
2021-05-07 10:30:00,34.02,34.02,33.96,34.02,45052.0,32.5844,32.5844,32.5269,32.5844,45052.0
2021-05-07 10:35:00,34.02,34.06,34.0,34.02,51462.0,32.5844,32.6227,32.5652,32.5844,51462.0
2021-05-07 10:40:00,34.02,34.06,34.02,34.04,20768.0,32.5844,32.6227,32.5844,32.6035,20768.0
2021-05-07 10:45:00,34.05,34.06,33.98,33.98,39218.0,32.6131,32.6227,32.5461,32.5461,39218.0
2021-05-07 10:50:00,33.98,33.99,33.96,33.98,16954.0,32.5461,32.5556,32.5269,32.5461,16954.0
2021-05-07 10:55:00,33.98,34.04,33.96,34.04,20350.0,32.5461,32.6035,32.5269,32.6035,20350.0
2021-05-07 11:00:00,34.04,34.09,34.04,34.05,29588.0,32.6035,32.6514,32.6035,32.6131,29588.0
2021-05-07 11:05:00,34.06,34.07,34.04,34.05,16814.0,32.6227,32.6323,32.6035,32.6131,16814.0
2021-05-07 11:10:00,34.05,34.08,34.05,34.07,22266.0,32.6131,32.6418,32.6131,32.6323,22266.0
2021-05-07 11:15:00,34.07,34.08,34.05,34.05,17342.0,32.6323,32.6418,32.6131,32.6131,17342.0
2021-05-07 11:20:00,34.06,34.1,34.06,34.1,20828.0,32.6227,32.661,32.6227,32.661,20828.0
2021-05-07 11:25:00,34.1,34.14,34.1,34.14,34730.0,32.661,32.6993,32.661,32.6993,34730.0
2021-05-07 11:30:00,34.13,34.14,34.08,34.13,139414.0,32.6897,32.6993,32.6418,32.6897,139414.0
2021-05-07 11:35:00,34.13,34.18,34.09,34.13,214720.0,32.6897,32.7376,32.6514,32.6897,214720.0
2021-05-07 11:40:00,34.13,34.17,34.06,34.17,133786.0,32.6897,32.728,32.6227,32.728,133786.0
2021-05-07 11:45:00,34.17,34.17,34.11,34.15,44860.0,32.728,32.728,32.6706,32.7089,44860.0
2021-05-07 11:50:00,34.15,34.17,34.11,34.11,25324.0,32.7089,32.728,32.6706,32.6706,25324.0
2021-05-07 11:55:00,34.12,34.12,34.09,34.1,22588.0,32.6802,32.6802,32.6514,32.661,22588.0
2021-05-07 12:00:00,34.1,34.1,34.08,34.09,12488.0,32.661,32.661,32.6418,32.6514,12488.0
2021-05-07 12:05:00,34.08,34.09,34.06,34.08,14600.0,32.6418,32.6514,32.6227,32.6418,14600.0
2021-05-07 12:10:00,34.09,34.09,34.06,34.07,11358.0,32.6514,32.6514,32.6227,32.6323,11358.0
2021-05-07 12:15:00,34.07,34.08,34.05,34.05,12610.0,32.6323,32.6418,32.6131,32.6131,12610.0
2021-05-07 12:20:00,34.05,34.06,34.05,34.05,13998.0,32.6131,32.6227,32.6131,32.6131,13998.0
2021-05-07 12:25:00,34.04,34.06,34.04,34.06,12852.0,32.6035,32.6227,32.6035,32.6227,12852.0
2021-05-07 12:30:00,34.06,34.07,34.02,34.05,22720.0,32.6227,32.6323,32.5844,32.6131,22720.0
2021-05-07 12:35:00,34.05,34.06,34.02,34.05,16764.0,32.6131,32.6227,32.5844,32.6131,16764.0
2021-05-07 12:40:00,34.05,34.08,34.02,34.07,17782.0,32.6131,32.6418,32.5844,32.6323,17782.0
2021-05-07 12:45:00,34.08,34.12,34.07,34.12,17058.0,32.6418,32.6802,32.6323,32.6802,17058.0
2021-05-07 12:50:00,34.1,34.12,34.1,34.1,11294.0,32.661,32.6802,32.661,32.661,11294.0
2021-05-07 12:55:00,34.1,34.13,34.09,34.12,13894.0,32.661,32.6897,32.6514,32.6802,13894.0
2021-05-07 13:00:00,34.11,34.12,34.09,34.09,30622.0,32.6706,32.6802,32.6514,32.6514,30622.0
2021-05-07 13:05:00,34.09,34.09,34.03,34.06,10860.0,32.6514,32.6514,32.594,32.6227,10860.0
2021-05-07 13:10:00,34.06,34.07,34.02,34.02,34616.0,32.6227,32.6323,32.5844,32.5844,34616.0
2021-05-07 13:15:00,34.01,34.06,33.99,34.06,43142.0,32.5748,32.6227,32.5556,32.6227,43142.0
2021-05-07 13:20:00,34.07,34.08,34.05,34.08,32966.0,32.6323,32.6418,32.6131,32.6418,32966.0
2021-05-07 13:25:00,34.08,34.08,34.02,34.03,14304.0,32.6418,32.6418,32.5844,32.594,14304.0
2021-05-07 13:30:00,34.03,34.07,34.03,34.05,9466.0,32.594,32.6323,32.594,32.6131,9466.0
2021-05-07 13:35:00,34.05,34.06,34.02,34.04,14584.0,32.6131,32.6227,32.5844,32.6035,14584.0
2021-05-07 13:40:00,34.04,34.05,34.02,34.02,14010.0,32.6035,32.6131,32.5844,32.5844,14010.0
2021-05-07 13:45:00,34.02,34.06,34.01,34.03,20264.0,32.5844,32.6227,32.5748,32.594,20264.0
2021-05-07 13:50:00,34.04,34.07,34.04,34.04,25464.0,32.6035,32.6323,32.6035,32.6035,25464.0
2021-05-07 13:55:00,34.04,34.05,34.02,34.03,17460.0,32.6035,32.6131,32.5844,32.594,17460.0
2021-05-07 14:00:00,34.02,34.05,33.97,34.02,26842.0,32.5844,32.6131,32.5365,32.5844,26842.0
2021-05-07 14:05:00,34.02,34.05,34.01,34.04,14962.0,32.5844,32.6131,32.5748,32.6035,14962.0
2021-05-07 14:10:00,34.04,34.07,34.02,34.05,25188.0,32.6035,32.6323,32.5844,32.6131,25188.0
2021-05-07 14:15:00,34.05,34.07,34.05,34.07,11424.0,32.6131,32.6323,32.6131,32.6323,11424.0
2021-05-07 14:20:00,34.08,34.09,34.06,34.09,24498.0,32.6418,32.6514,32.6227,32.6514,24498.0
2021-05-07 14:25:00,34.1,34.11,34.08,34.09,27920.0,32.661,32.6706,32.6418,32.6514,27920.0
2021-05-07 14:30:00,34.09,34.1,34.07,34.07,18502.0,32.6514,32.661,32.6323,32.6323,18502.0
2021-05-07 14:35:00,34.06,34.06,34.02,34.05,22914.0,32.6227,32.6227,32.5844,32.6131,22914.0
2021-05-07 14:40:00,34.05,34.05,33.99,34.02,33866.0,32.6131,32.6131,32.5556,32.5844,33866.0
2021-05-07 14:45:00,34.03,34.03,34.01,34.03,18844.0,32.594,32.594,32.5748,32.594,18844.0
2021-05-07 14:50:00,34.03,34.05,34.02,34.04,15122.0,32.594,32.6131,32.5844,32.6035,15122.0
2021-05-07 14:55:00,34.03,34.05,34.02,34.03,23690.0,32.594,32.6131,32.5844,32.594,23690.0
2021-05-07 15:00:00,34.03,34.05,34.01,34.05,26716.0,32.594,32.6131,32.5748,32.6131,26716.0
2021-05-07 15:05:00,34.05,34.07,34.05,34.06,26928.0,32.6131,32.6323,32.6131,32.6227,26928.0
2021-05-07 15:10:00,34.06,34.07,34.03,34.07,26750.0,32.6227,32.6323,32.594,32.6323,26750.0
2021-05-07 15:15:00,34.07,34.1,34.07,34.09,25088.0,32.6323,32.661,32.6323,32.6514,25088.0
2021-05-07 15:20:00,34.08,34.09,34.04,34.04,41198.0,32.6418,32.6514,32.6035,32.6035,41198.0
2021-05-07 15:25:00,34.05,34.07,34.05,34.07,32486.0,32.6131,32.6323,32.6131,32.6323,32486.0
2021-05-07 15:30:00,34.07,34.09,34.02,34.02,45768.0,32.6323,32.6514,32.5844,32.5844,45768.0
2021-05-07 15:35:00,34.02,34.04,34.02,34.02,40570.0,32.5844,32.6035,32.5844,32.5844,40570.0
2021-05-07 15:40:00,34.03,34.05,34.01,34.01,45974.0,32.594,32.6131,32.5748,32.5748,45974.0
2021-05-07 15:45:00,34.01,34.05,33.99,34.05,86362.0,32.5748,32.6131,32.5556,32.6131,86362.0
2021-05-07 15:50:00,34.04,34.08,34.01,34.08,85002.0,32.6035,32.6418,32.5748,32.6418,85002.0
2021-05-07 15:55:00,34.07,34.1,34.05,34.05,214072.0,32.6323,32.661,32.6131,32.6131,214072.0
2021-05-10 09:30:00,34.06,34.13,33.99,34.04,124322.0,32.6227,32.6897,32.5556,32.6035,124322.0
2021-05-10 09:35:00,34.06,34.13,34.01,34.01,29932.0,32.6227,32.6897,32.5748,32.5748,29932.0
2021-05-10 09:40:00,33.99,34.04,33.93,33.99,35950.0,32.5556,32.6035,32.4982,32.5556,35950.0
2021-05-10 09:45:00,34.01,34.12,33.95,34.09,185188.0,32.5748,32.6802,32.5173,32.6514,185188.0
2021-05-10 09:50:00,34.09,34.17,34.04,34.1,162984.0,32.6514,32.728,32.6035,32.661,162984.0
2021-05-10 09:55:00,34.1,34.1,34.01,34.03,24788.0,32.661,32.661,32.5748,32.594,24788.0
2021-05-10 10:00:00,34.02,34.06,33.98,34.02,94122.0,32.5844,32.6227,32.5461,32.5844,94122.0
2021-05-10 10:05:00,34.02,34.05,33.96,34.05,56328.0,32.5844,32.6131,32.5269,32.6131,56328.0
2021-05-10 10:10:00,34.04,34.13,34.04,34.12,39542.0,32.6035,32.6897,32.6035,32.6802,39542.0
2021-05-10 10:15:00,34.13,34.13,34.09,34.12,14140.0,32.6897,32.6897,32.6514,32.6802,14140.0
2021-05-10 10:20:00,34.13,34.13,34.01,34.05,20330.0,32.6897,32.6897,32.5748,32.6131,20330.0
2021-05-10 10:25:00,34.05,34.06,34.01,34.01,22858.0,32.6131,32.6227,32.5748,32.5748,22858.0
2021-05-10 10:30:00,34.0,34.0,33.92,33.92,22160.0,32.5652,32.5652,32.4886,32.4886,22160.0
2021-05-10 10:35:00,33.91,33.93,33.88,33.88,28122.0,32.479,32.4982,32.4503,32.4503,28122.0
2021-05-10 10:40:00,33.9,33.9,33.86,33.88,14742.0,32.4694,32.4694,32.4311,32.4503,14742.0
2021-05-10 10:45:00,33.88,33.88,33.84,33.84,25302.0,32.4503,32.4503,32.412,32.412,25302.0
2021-05-10 10:50:00,33.85,33.9,33.84,33.88,30018.0,32.4215,32.4694,32.412,32.4503,30018.0
2021-05-10 10:55:00,33.86,33.88,33.85,33.88,20698.0,32.4311,32.4503,32.4215,32.4503,20698.0
2021-05-10 11:00:00,33.88,33.88,33.8,33.82,23012.0,32.4503,32.4503,32.3737,32.3928,23012.0
2021-05-10 11:05:00,33.84,33.88,33.83,33.86,12970.0,32.412,32.4503,32.4024,32.4311,12970.0
2021-05-10 11:10:00,33.86,33.88,33.84,33.85,26698.0,32.4311,32.4503,32.412,32.4215,26698.0
2021-05-10 11:15:00,33.83,33.87,33.81,33.87,13994.0,32.4024,32.4407,32.3832,32.4407,13994.0
2021-05-10 11:20:00,33.87,33.92,33.87,33.88,158038.0,32.4407,32.4886,32.4407,32.4503,158038.0
2021-05-10 11:25:00,33.9,33.91,33.87,33.89,39288.0,32.4694,32.479,32.4407,32.4599,39288.0
2021-05-10 11:30:00,33.9,33.91,33.85,33.87,24734.0,32.4694,32.479,32.4215,32.4407,24734.0
2021-05-10 11:35:00,33.88,33.91,33.85,33.85,20024.0,32.4503,32.479,32.4215,32.4215,20024.0
2021-05-10 11:40:00,33.84,33.88,33.83,33.88,20354.0,32.412,32.4503,32.4024,32.4503,20354.0
2021-05-10 11:45:00,33.88,33.88,33.83,33.84,10874.0,32.4503,32.4503,32.4024,32.412,10874.0
2021-05-10 11:50:00,33.84,33.86,33.83,33.85,18454.0,32.412,32.4311,32.4024,32.4215,18454.0
2021-05-10 11:55:00,33.86,33.88,33.85,33.87,12064.0,32.4311,32.4503,32.4215,32.4407,12064.0
2021-05-10 12:00:00,33.87,33.91,33.87,33.91,30112.0,32.4407,32.479,32.4407,32.479,30112.0
2021-05-10 12:05:00,33.9,33.91,33.87,33.88,10740.0,32.4694,32.479,32.4407,32.4503,10740.0
2021-05-10 12:10:00,33.89,33.91,33.88,33.9,12842.0,32.4599,32.479,32.4503,32.4694,12842.0
2021-05-10 12:15:00,33.91,33.91,33.9,33.9,18426.0,32.479,32.479,32.4694,32.4694,18426.0
2021-05-10 12:20:00,33.91,33.95,33.89,33.95,79692.0,32.479,32.5173,32.4599,32.5173,79692.0
2021-05-10 12:25:00,33.95,33.97,33.82,33.83,47632.0,32.5173,32.5365,32.3928,32.4024,47632.0
2021-05-10 12:30:00,33.84,33.87,33.84,33.85,18254.0,32.412,32.4407,32.412,32.4215,18254.0
2021-05-10 12:35:00,33.85,33.88,33.85,33.88,12230.0,32.4215,32.4503,32.4215,32.4503,12230.0
2021-05-10 12:40:00,33.87,33.87,33.84,33.85,25020.0,32.4407,32.4407,32.412,32.4215,25020.0
2021-05-10 12:45:00,33.85,33.87,33.83,33.85,23350.0,32.4215,32.4407,32.4024,32.4215,23350.0
2021-05-10 12:50:00,33.86,33.86,33.82,33.82,10584.0,32.4311,32.4311,32.3928,32.3928,10584.0
2021-05-10 12:55:00,33.81,33.81,33.77,33.79,29468.0,32.3832,32.3832,32.3449,32.3641,29468.0
2021-05-10 13:00:00,33.79,33.81,33.77,33.81,22446.0,32.3641,32.3832,32.3449,32.3832,22446.0
2021-05-10 13:05:00,33.8,33.8,33.76,33.77,14978.0,32.3737,32.3737,32.3353,32.3449,14978.0
2021-05-10 13:10:00,33.78,33.83,33.77,33.83,20092.0,32.3545,32.4024,32.3449,32.4024,20092.0
2021-05-10 13:15:00,33.82,33.82,33.79,33.8,17940.0,32.3928,32.3928,32.3641,32.3737,17940.0
2021-05-10 13:20:00,33.81,33.83,33.8,33.81,15420.0,32.3832,32.4024,32.3737,32.3832,15420.0
2021-05-10 13:25:00,33.81,33.82,33.78,33.82,44146.0,32.3832,32.3928,32.3545,32.3928,44146.0
2021-05-10 13:30:00,33.82,33.85,33.81,33.85,28172.0,32.3928,32.4215,32.3832,32.4215,28172.0
2021-05-10 13:35:00,33.84,33.84,33.79,33.81,28932.0,32.412,32.412,32.3641,32.3832,28932.0
2021-05-10 13:40:00,33.82,33.82,33.8,33.82,17086.0,32.3928,32.3928,32.3737,32.3928,17086.0
2021-05-10 13:45:00,33.81,33.85,33.81,33.84,11148.0,32.3832,32.4215,32.3832,32.412,11148.0
2021-05-10 13:50:00,33.85,33.87,33.82,33.83,13232.0,32.4215,32.4407,32.3928,32.4024,13232.0
2021-05-10 13:55:00,33.83,33.85,33.81,33.83,12900.0,32.4024,32.4215,32.3832,32.4024,12900.0
2021-05-10 14:00:00,33.83,33.83,33.79,33.81,13820.0,32.4024,32.4024,32.3641,32.3832,13820.0
2021-05-10 14:05:00,33.81,33.83,33.8,33.82,18968.0,32.3832,32.4024,32.3737,32.3928,18968.0
2021-05-10 14:10:00,33.83,33.83,33.8,33.81,20646.0,32.4024,32.4024,32.3737,32.3832,20646.0
2021-05-10 14:15:00,33.8,33.8,33.71,33.72,21178.0,32.3737,32.3737,32.2875,32.297,21178.0
2021-05-10 14:20:00,33.72,33.73,33.66,33.71,20832.0,32.297,32.3066,32.2396,32.2875,20832.0
2021-05-10 14:25:00,33.72,33.72,33.65,33.65,13500.0,32.297,32.297,32.23,32.23,13500.0
2021-05-10 14:30:00,33.65,33.69,33.63,33.68,18632.0,32.23,32.2683,32.2108,32.2587,18632.0
2021-05-10 14:35:00,33.67,33.68,33.63,33.64,18830.0,32.2491,32.2587,32.2108,32.2204,18830.0
2021-05-10 14:40:00,33.63,33.64,33.6,33.62,12576.0,32.2108,32.2204,32.1821,32.2013,12576.0
2021-05-10 14:45:00,33.62,33.63,33.6,33.6,39560.0,32.2013,32.2108,32.1821,32.1821,39560.0
2021-05-10 14:50:00,33.6,33.6,33.54,33.57,23736.0,32.1821,32.1821,32.1246,32.1534,23736.0
2021-05-10 14:55:00,33.56,33.6,33.55,33.6,17652.0,32.1438,32.1821,32.1342,32.1821,17652.0
2021-05-10 15:00:00,33.6,33.63,33.59,33.61,21560.0,32.1821,32.2108,32.1725,32.1917,21560.0
2021-05-10 15:05:00,33.62,33.66,33.6,33.66,19452.0,32.2013,32.2396,32.1821,32.2396,19452.0
2021-05-10 15:10:00,33.66,33.7,33.65,33.68,15988.0,32.2396,32.2779,32.23,32.2587,15988.0
2021-05-10 15:15:00,33.68,33.69,33.63,33.65,21696.0,32.2587,32.2683,32.2108,32.23,21696.0
2021-05-10 15:20:00,33.64,33.64,33.6,33.6,23552.0,32.2204,32.2204,32.1821,32.1821,23552.0
2021-05-10 15:25:00,33.6,33.67,33.6,33.65,25254.0,32.1821,32.2491,32.1821,32.23,25254.0
2021-05-10 15:30:00,33.65,33.65,33.62,33.64,31766.0,32.23,32.23,32.2013,32.2204,31766.0
2021-05-10 15:35:00,33.64,33.64,33.59,33.63,38074.0,32.2204,32.2204,32.1725,32.2108,38074.0
2021-05-10 15:40:00,33.62,33.69,33.61,33.67,86186.0,32.2013,32.2683,32.1917,32.2491,86186.0
2021-05-10 15:45:00,33.68,33.7,33.63,33.66,196966.0,32.2587,32.2779,32.2108,32.2396,196966.0
2021-05-10 15:50:00,33.66,33.67,33.61,33.61,198062.0,32.2396,32.2491,32.1917,32.1917,198062.0
2021-05-10 15:55:00,33.62,33.63,33.53,33.53,271618.0,32.2013,32.2108,32.115,32.115,271618.0
2021-05-11 09:30:00,32.84,33.02,32.74,32.74,217044.0,31.4542,31.6266,31.3584,31.3584,217044.0
2021-05-11 09:35:00,32.76,32.83,32.71,32.73,74110.0,31.3775,31.4446,31.3297,31.3488,74110.0
2021-05-11 09:40:00,32.74,32.87,32.7,32.84,32608.0,31.3584,31.4829,31.3201,31.4542,32608.0
2021-05-11 09:45:00,32.81,32.9,32.79,32.84,81574.0,31.4254,31.5116,31.4063,31.4542,81574.0
2021-05-11 09:50:00,32.85,32.94,32.84,32.93,26012.0,31.4637,31.5499,31.4542,31.5404,26012.0
2021-05-11 09:55:00,32.93,32.98,32.9,32.94,43472.0,31.5404,31.5883,31.5116,31.5499,43472.0
2021-05-11 10:00:00,32.95,33.01,32.92,32.98,45534.0,31.5595,31.617,31.5308,31.5883,45534.0
2021-05-11 10:05:00,32.98,32.98,32.78,32.78,29126.0,31.5883,31.5883,31.3967,31.3967,29126.0
2021-05-11 10:10:00,32.77,32.81,32.73,32.74,49904.0,31.3871,31.4254,31.3488,31.3584,49904.0
2021-05-11 10:15:00,32.75,32.77,32.68,32.74,66402.0,31.368,31.3871,31.3009,31.3584,66402.0
2021-05-11 10:20:00,32.75,32.81,32.68,32.68,69208.0,31.368,31.4254,31.3009,31.3009,69208.0
2021-05-11 10:25:00,32.67,32.69,32.63,32.63,80348.0,31.2913,31.3105,31.253,31.253,80348.0
2021-05-11 10:30:00,32.63,32.71,32.6,32.71,81494.0,31.253,31.3297,31.2243,31.3297,81494.0
2021-05-11 10:35:00,32.7,32.73,32.66,32.7,42534.0,31.3201,31.3488,31.2818,31.3201,42534.0
2021-05-11 10:40:00,32.69,32.77,32.68,32.73,41132.0,31.3105,31.3871,31.3009,31.3488,41132.0
2021-05-11 10:45:00,32.72,32.81,32.63,32.8,54402.0,31.3392,31.4254,31.253,31.4159,54402.0
2021-05-11 10:50:00,32.79,32.85,32.79,32.83,28070.0,31.4063,31.4637,31.4063,31.4446,28070.0
2021-05-11 10:55:00,32.82,32.86,32.8,32.82,29576.0,31.435,31.4733,31.4159,31.435,29576.0
2021-05-11 11:00:00,32.82,32.84,32.74,32.75,64532.0,31.435,31.4542,31.3584,31.368,64532.0
2021-05-11 11:05:00,32.75,32.82,32.73,32.74,25364.0,31.368,31.435,31.3488,31.3584,25364.0
2021-05-11 11:10:00,32.74,32.81,32.71,32.81,15040.0,31.3584,31.4254,31.3297,31.4254,15040.0
2021-05-11 11:15:00,32.81,32.94,32.77,32.94,40796.0,31.4254,31.5499,31.3871,31.5499,40796.0
2021-05-11 11:20:00,32.94,32.95,32.91,32.93,22442.0,31.5499,31.5595,31.5212,31.5404,22442.0
2021-05-11 11:25:00,32.93,32.99,32.93,32.98,63896.0,31.5404,31.5978,31.5404,31.5883,63896.0
2021-05-11 11:30:00,32.98,32.99,32.93,32.97,50176.0,31.5883,31.5978,31.5404,31.5787,50176.0
2021-05-11 11:35:00,32.98,33.01,32.96,32.96,28194.0,31.5883,31.617,31.5691,31.5691,28194.0
2021-05-11 11:40:00,32.96,32.96,32.88,32.89,31954.0,31.5691,31.5691,31.4925,31.5021,31954.0
2021-05-11 11:45:00,32.89,33.0,32.89,33.0,15862.0,31.5021,31.6074,31.5021,31.6074,15862.0
2021-05-11 11:50:00,32.99,33.07,32.99,33.06,20034.0,31.5978,31.6745,31.5978,31.6649,20034.0
2021-05-11 11:55:00,33.06,33.07,33.04,33.04,18778.0,31.6649,31.6745,31.6457,31.6457,18778.0
2021-05-11 12:00:00,33.05,33.06,33.01,33.02,15620.0,31.6553,31.6649,31.617,31.6266,15620.0
2021-05-11 12:05:00,33.02,33.06,33.01,33.03,9922.0,31.6266,31.6649,31.617,31.6361,9922.0
2021-05-11 12:10:00,33.02,33.06,33.01,33.05,14802.0,31.6266,31.6649,31.617,31.6553,14802.0
2021-05-11 12:15:00,33.07,33.08,33.04,33.07,18116.0,31.6745,31.684,31.6457,31.6745,18116.0
2021-05-11 12:20:00,33.07,33.07,33.0,33.02,17044.0,31.6745,31.6745,31.6074,31.6266,17044.0
2021-05-11 12:25:00,33.03,33.03,32.97,32.98,11940.0,31.6361,31.6361,31.5787,31.5883,11940.0
2021-05-11 12:30:00,32.98,32.99,32.95,32.97,18476.0,31.5883,31.5978,31.5595,31.5787,18476.0
2021-05-11 12:35:00,32.96,33.01,32.95,33.0,19890.0,31.5691,31.617,31.5595,31.6074,19890.0
2021-05-11 12:40:00,33.0,33.01,32.92,32.93,19904.0,31.6074,31.617,31.5308,31.5404,19904.0
2021-05-11 12:45:00,32.93,32.94,32.91,32.94,12262.0,31.5404,31.5499,31.5212,31.5499,12262.0
2021-05-11 12:50:00,32.94,32.94,32.87,32.88,19086.0,31.5499,31.5499,31.4829,31.4925,19086.0
2021-05-11 12:55:00,32.9,32.92,32.87,32.92,14516.0,31.5116,31.5308,31.4829,31.5308,14516.0
2021-05-11 13:00:00,32.91,32.99,32.91,32.98,36332.0,31.5212,31.5978,31.5212,31.5883,36332.0
2021-05-11 13:05:00,32.99,32.99,32.95,32.97,23376.0,31.5978,31.5978,31.5595,31.5787,23376.0
2021-05-11 13:10:00,32.98,33.01,32.96,32.96,20240.0,31.5883,31.617,31.5691,31.5691,20240.0
2021-05-11 13:15:00,32.96,33.01,32.94,32.99,23588.0,31.5691,31.617,31.5499,31.5978,23588.0
2021-05-11 13:20:00,32.99,33.01,32.96,32.98,30286.0,31.5978,31.617,31.5691,31.5883,30286.0
2021-05-11 13:25:00,32.99,33.07,32.99,33.05,24906.0,31.5978,31.6745,31.5978,31.6553,24906.0
2021-05-11 13:30:00,33.06,33.08,33.05,33.08,15340.0,31.6649,31.684,31.6553,31.684,15340.0
2021-05-11 13:35:00,33.07,33.12,33.06,33.12,14724.0,31.6745,31.7224,31.6649,31.7224,14724.0
2021-05-11 13:40:00,33.12,33.12,33.08,33.08,42138.0,31.7224,31.7224,31.684,31.684,42138.0
2021-05-11 13:45:00,33.09,33.1,33.08,33.1,24120.0,31.6936,31.7032,31.684,31.7032,24120.0
2021-05-11 13:50:00,33.08,33.08,33.0,33.01,24012.0,31.684,31.684,31.6074,31.617,24012.0
2021-05-11 13:55:00,33.01,33.09,33.01,33.07,40028.0,31.617,31.6936,31.617,31.6745,40028.0
2021-05-11 14:00:00,33.08,33.15,33.08,33.12,21194.0,31.684,31.7511,31.684,31.7224,21194.0
2021-05-11 14:05:00,33.13,33.13,33.06,33.08,22030.0,31.7319,31.7319,31.6649,31.684,22030.0
2021-05-11 14:10:00,33.08,33.1,33.02,33.02,21810.0,31.684,31.7032,31.6266,31.6266,21810.0
2021-05-11 14:15:00,33.02,33.05,32.99,33.05,19074.0,31.6266,31.6553,31.5978,31.6553,19074.0
2021-05-11 14:20:00,33.06,33.1,33.04,33.09,25882.0,31.6649,31.7032,31.6457,31.6936,25882.0
2021-05-11 14:25:00,33.09,33.15,33.07,33.15,16080.0,31.6936,31.7511,31.6745,31.7511,16080.0
2021-05-11 14:30:00,33.15,33.15,33.04,33.07,28342.0,31.7511,31.7511,31.6457,31.6745,28342.0
2021-05-11 14:35:00,33.08,33.1,33.02,33.04,18146.0,31.684,31.7032,31.6266,31.6457,18146.0
2021-05-11 14:40:00,33.05,33.08,33.01,33.07,30518.0,31.6553,31.684,31.617,31.6745,30518.0
2021-05-11 14:45:00,33.07,33.12,33.05,33.11,25596.0,31.6745,31.7224,31.6553,31.7128,25596.0
2021-05-11 14:50:00,33.1,33.13,33.07,33.11,19972.0,31.7032,31.7319,31.6745,31.7128,19972.0
2021-05-11 14:55:00,33.1,33.13,33.05,33.09,19898.0,31.7032,31.7319,31.6553,31.6936,19898.0
2021-05-11 15:00:00,33.09,33.11,33.07,33.08,24720.0,31.6936,31.7128,31.6745,31.684,24720.0
2021-05-11 15:05:00,33.08,33.1,33.05,33.06,23600.0,31.684,31.7032,31.6553,31.6649,23600.0
2021-05-11 15:10:00,33.07,33.08,33.03,33.03,23672.0,31.6745,31.684,31.6361,31.6361,23672.0
2021-05-11 15:15:00,33.04,33.16,33.03,33.16,36944.0,31.6457,31.7607,31.6361,31.7607,36944.0
2021-05-11 15:20:00,33.16,33.18,33.13,33.18,50044.0,31.7607,31.7798,31.7319,31.7798,50044.0
2021-05-11 15:25:00,33.18,33.22,33.15,33.15,41244.0,31.7798,31.8181,31.7511,31.7511,41244.0
2021-05-11 15:30:00,33.15,33.17,33.05,33.06,53320.0,31.7511,31.7702,31.6553,31.6649,53320.0
2021-05-11 15:35:00,33.05,33.05,32.97,33.01,48394.0,31.6553,31.6553,31.5787,31.617,48394.0
2021-05-11 15:40:00,33.01,33.08,33.0,33.07,49056.0,31.617,31.684,31.6074,31.6745,49056.0
2021-05-11 15:45:00,33.07,33.12,33.06,33.12,46612.0,31.6745,31.7224,31.6649,31.7224,46612.0
2021-05-11 15:50:00,33.12,33.16,33.1,33.13,100688.0,31.7224,31.7607,31.7032,31.7319,100688.0
2021-05-11 15:55:00,33.13,33.16,33.1,33.16,298248.0,31.7319,31.7607,31.7032,31.7607,298248.0
2021-05-12 09:30:00,32.81,32.93,32.77,32.87,89616.0,31.4254,31.5404,31.3871,31.4829,89616.0
2021-05-12 09:35:00,32.88,32.9,32.79,32.79,38506.0,31.4925,31.5116,31.4063,31.4063,38506.0
2021-05-12 09:40:00,32.79,32.81,32.66,32.69,53088.0,31.4063,31.4254,31.2818,31.3105,53088.0
2021-05-12 09:45:00,32.71,32.77,32.7,32.72,17974.0,31.3297,31.3871,31.3201,31.3392,17974.0
2021-05-12 09:50:00,32.72,32.83,32.69,32.8,34756.0,31.3392,31.4446,31.3105,31.4159,34756.0
2021-05-12 09:55:00,32.8,32.85,32.74,32.76,48730.0,31.4159,31.4637,31.3584,31.3775,48730.0
2021-05-12 10:00:00,32.76,32.77,32.7,32.74,37808.0,31.3775,31.3871,31.3201,31.3584,37808.0
2021-05-12 10:05:00,32.76,32.83,32.76,32.83,42412.0,31.3775,31.4446,31.3775,31.4446,42412.0
2021-05-12 10:10:00,32.82,32.85,32.73,32.76,52082.0,31.435,31.4637,31.3488,31.3775,52082.0
2021-05-12 10:15:00,32.76,32.78,32.72,32.73,27102.0,31.3775,31.3967,31.3392,31.3488,27102.0
2021-05-12 10:20:00,32.73,32.78,32.72,32.77,33134.0,31.3488,31.3967,31.3392,31.3871,33134.0
2021-05-12 10:25:00,32.77,32.77,32.63,32.63,30552.0,31.3871,31.3871,31.253,31.253,30552.0
2021-05-12 10:30:00,32.63,32.66,32.57,32.62,58616.0,31.253,31.2818,31.1956,31.2435,58616.0
2021-05-12 10:35:00,32.63,32.71,32.62,32.67,31768.0,31.253,31.3297,31.2435,31.2913,31768.0
2021-05-12 10:40:00,32.66,32.68,32.61,32.63,34794.0,31.2818,31.3009,31.2339,31.253,34794.0
2021-05-12 10:45:00,32.63,32.68,32.57,32.59,23912.0,31.253,31.3009,31.1956,31.2147,23912.0
2021-05-12 10:50:00,32.59,32.62,32.58,32.6,16200.0,31.2147,31.2435,31.2051,31.2243,16200.0
2021-05-12 10:55:00,32.59,32.62,32.56,32.6,38184.0,31.2147,31.2435,31.186,31.2243,38184.0
2021-05-12 11:00:00,32.6,32.64,32.58,32.63,33530.0,31.2243,31.2626,31.2051,31.253,33530.0
2021-05-12 11:05:00,32.63,32.65,32.55,32.6,24222.0,31.253,31.2722,31.1764,31.2243,24222.0
2021-05-12 11:10:00,32.58,32.61,32.55,32.59,30560.0,31.2051,31.2339,31.1764,31.2147,30560.0
2021-05-12 11:15:00,32.59,32.6,32.56,32.6,19482.0,31.2147,31.2243,31.186,31.2243,19482.0
2021-05-12 11:20:00,32.6,32.6,32.57,32.57,28254.0,31.2243,31.2243,31.1956,31.1956,28254.0
2021-05-12 11:25:00,32.57,32.58,32.52,32.56,22484.0,31.1956,31.2051,31.1477,31.186,22484.0
2021-05-12 11:30:00,32.54,32.57,32.51,32.51,32102.0,31.1668,31.1956,31.1381,31.1381,32102.0
2021-05-12 11:35:00,32.51,32.51,32.46,32.48,45552.0,31.1381,31.1381,31.0902,31.1094,45552.0
2021-05-12 11:40:00,32.47,32.55,32.45,32.54,15460.0,31.0998,31.1764,31.0806,31.1668,15460.0
2021-05-12 11:45:00,32.56,32.56,32.49,32.49,16084.0,31.186,31.186,31.1189,31.1189,16084.0
2021-05-12 11:50:00,32.48,32.48,32.41,32.41,19994.0,31.1094,31.1094,31.0423,31.0423,19994.0
2021-05-12 11:55:00,32.41,32.42,32.36,32.37,14542.0,31.0423,31.0519,30.9944,31.004,14542.0
2021-05-12 12:00:00,32.37,32.4,32.35,32.38,23154.0,31.004,31.0327,30.9848,31.0136,23154.0
2021-05-12 12:05:00,32.38,32.44,32.38,32.4,15808.0,31.0136,31.071,31.0136,31.0327,15808.0
2021-05-12 12:10:00,32.39,32.39,32.33,32.33,17038.0,31.0232,31.0232,30.9657,30.9657,17038.0
2021-05-12 12:15:00,32.32,32.35,32.3,32.34,22510.0,30.9561,30.9848,30.937,30.9753,22510.0
2021-05-12 12:20:00,32.34,32.39,32.33,32.38,19116.0,30.9753,31.0232,30.9657,31.0136,19116.0
2021-05-12 12:25:00,32.36,32.41,32.36,32.41,19548.0,30.9944,31.0423,30.9944,31.0423,19548.0
2021-05-12 12:30:00,32.4,32.42,32.38,32.4,14724.0,31.0327,31.0519,31.0136,31.0327,14724.0
2021-05-12 12:35:00,32.4,32.43,32.35,32.37,24372.0,31.0327,31.0615,30.9848,31.004,24372.0
2021-05-12 12:40:00,32.37,32.39,32.33,32.37,14964.0,31.004,31.0232,30.9657,31.004,14964.0
2021-05-12 12:45:00,32.37,32.4,32.34,32.38,14710.0,31.004,31.0327,30.9753,31.0136,14710.0
2021-05-12 12:50:00,32.38,32.42,32.38,32.41,10814.0,31.0136,31.0519,31.0136,31.0423,10814.0
2021-05-12 12:55:00,32.41,32.41,32.37,32.4,11754.0,31.0423,31.0423,31.004,31.0327,11754.0
2021-05-12 13:00:00,32.4,32.49,32.38,32.49,24370.0,31.0327,31.1189,31.0136,31.1189,24370.0
2021-05-12 13:05:00,32.49,32.51,32.46,32.46,16690.0,31.1189,31.1381,31.0902,31.0902,16690.0
2021-05-12 13:10:00,32.47,32.49,32.46,32.48,16758.0,31.0998,31.1189,31.0902,31.1094,16758.0
2021-05-12 13:15:00,32.48,32.48,32.38,32.4,98930.0,31.1094,31.1094,31.0136,31.0327,98930.0
2021-05-12 13:20:00,32.38,32.4,32.38,32.38,23942.0,31.0136,31.0327,31.0136,31.0136,23942.0
2021-05-12 13:25:00,32.38,32.4,32.35,32.36,15466.0,31.0136,31.0327,30.9848,30.9944,15466.0
2021-05-12 13:30:00,32.35,32.37,32.32,32.33,10740.0,30.9848,31.004,30.9561,30.9657,10740.0
2021-05-12 13:35:00,32.33,32.38,32.31,32.35,19408.0,30.9657,31.0136,30.9465,30.9848,19408.0
2021-05-12 13:40:00,32.35,32.35,32.3,32.32,23078.0,30.9848,30.9848,30.937,30.9561,23078.0
2021-05-12 13:45:00,32.32,32.33,32.28,32.33,38378.0,30.9561,30.9657,30.9178,30.9657,38378.0
2021-05-12 13:50:00,32.33,32.37,32.32,32.35,26896.0,30.9657,31.004,30.9561,30.9848,26896.0
2021-05-12 13:55:00,32.35,32.38,32.33,32.34,22772.0,30.9848,31.0136,30.9657,30.9753,22772.0
2021-05-12 14:00:00,32.34,32.38,32.33,32.34,22116.0,30.9753,31.0136,30.9657,30.9753,22116.0
2021-05-12 14:05:00,32.34,32.37,32.32,32.33,20578.0,30.9753,31.004,30.9561,30.9657,20578.0
2021-05-12 14:10:00,32.33,32.33,32.28,32.29,20760.0,30.9657,30.9657,30.9178,30.9274,20760.0
2021-05-12 14:15:00,32.29,32.31,32.26,32.29,30238.0,30.9274,30.9465,30.8986,30.9274,30238.0
2021-05-12 14:20:00,32.31,32.32,32.26,32.3,35310.0,30.9465,30.9561,30.8986,30.937,35310.0
2021-05-12 14:25:00,32.3,32.35,32.29,32.33,24674.0,30.937,30.9848,30.9274,30.9657,24674.0
2021-05-12 14:30:00,32.32,32.35,32.27,32.35,19508.0,30.9561,30.9848,30.9082,30.9848,19508.0
2021-05-12 14:35:00,32.34,32.37,32.3,32.34,15314.0,30.9753,31.004,30.937,30.9753,15314.0
2021-05-12 14:40:00,32.34,32.37,32.32,32.35,18046.0,30.9753,31.004,30.9561,30.9848,18046.0
2021-05-12 14:45:00,32.35,32.42,32.33,32.41,19264.0,30.9848,31.0519,30.9657,31.0423,19264.0
2021-05-12 14:50:00,32.41,32.46,32.41,32.43,24732.0,31.0423,31.0902,31.0423,31.0615,24732.0
2021-05-12 14:55:00,32.43,32.44,32.38,32.38,23814.0,31.0615,31.071,31.0136,31.0136,23814.0
2021-05-12 15:00:00,32.38,32.39,32.32,32.33,21902.0,31.0136,31.0232,30.9561,30.9657,21902.0
2021-05-12 15:05:00,32.32,32.35,32.3,32.35,21844.0,30.9561,30.9848,30.937,30.9848,21844.0
2021-05-12 15:10:00,32.34,32.35,32.27,32.29,18932.0,30.9753,30.9848,30.9082,30.9274,18932.0
2021-05-12 15:15:00,32.28,32.3,32.24,32.24,18552.0,30.9178,30.937,30.8795,30.8795,18552.0
2021-05-12 15:20:00,32.25,32.27,32.19,32.19,22194.0,30.8891,30.9082,30.8316,30.8316,22194.0
2021-05-12 15:25:00,32.19,32.24,32.19,32.21,22894.0,30.8316,30.8795,30.8316,30.8508,22894.0
2021-05-12 15:30:00,32.21,32.22,32.13,32.19,50844.0,30.8508,30.8603,30.7741,30.8316,50844.0
2021-05-12 15:35:00,32.18,32.21,32.14,32.18,51942.0,30.822,30.8508,30.7837,30.822,51942.0
2021-05-12 15:40:00,32.19,32.26,32.19,32.24,59160.0,30.8316,30.8986,30.8316,30.8795,59160.0
2021-05-12 15:45:00,32.24,32.27,32.2,32.21,85350.0,30.8795,30.9082,30.8412,30.8508,85350.0
2021-05-12 15:50:00,32.21,32.21,32.12,32.12,162392.0,30.8508,30.8508,30.7646,30.7646,162392.0
2021-05-12 15:55:00,32.13,32.16,32.07,32.1,496528.0,30.7741,30.8029,30.7167,30.7454,496528.0
2021-05-13 09:30:00,32.3,32.54,32.17,32.52,95818.0,30.937,31.1668,30.8124,31.1477,95818.0
2021-05-13 09:35:00,32.49,32.67,32.49,32.57,61010.0,31.1189,31.2913,31.1189,31.1956,61010.0
2021-05-13 09:40:00,32.59,32.59,32.49,32.52,20084.0,31.2147,31.2147,31.1189,31.1477,20084.0
2021-05-13 09:45:00,32.54,32.65,32.52,32.57,19134.0,31.1668,31.2722,31.1477,31.1956,19134.0
2021-05-13 09:50:00,32.58,32.74,32.56,32.73,21604.0,31.2051,31.3584,31.186,31.3488,21604.0
2021-05-13 09:55:00,32.74,32.74,32.71,32.72,24566.0,31.3584,31.3584,31.3297,31.3392,24566.0
2021-05-13 10:00:00,32.72,32.83,32.72,32.76,42650.0,31.3392,31.4446,31.3392,31.3775,42650.0
2021-05-13 10:05:00,32.75,32.8,32.68,32.68,45988.0,31.368,31.4159,31.3009,31.3009,45988.0
2021-05-13 10:10:00,32.68,32.77,32.68,32.74,24048.0,31.3009,31.3871,31.3009,31.3584,24048.0
2021-05-13 10:15:00,32.74,32.79,32.7,32.7,24822.0,31.3584,31.4063,31.3201,31.3201,24822.0
2021-05-13 10:20:00,32.7,32.74,32.67,32.73,30472.0,31.3201,31.3584,31.2913,31.3488,30472.0
2021-05-13 10:25:00,32.72,32.73,32.69,32.72,21372.0,31.3392,31.3488,31.3105,31.3392,21372.0
2021-05-13 10:30:00,32.71,32.76,32.71,32.74,18456.0,31.3297,31.3775,31.3297,31.3584,18456.0
2021-05-13 10:35:00,32.74,32.74,32.68,32.7,96648.0,31.3584,31.3584,31.3009,31.3201,96648.0
2021-05-13 10:40:00,32.71,32.73,32.66,32.68,19806.0,31.3297,31.3488,31.2818,31.3009,19806.0
2021-05-13 10:45:00,32.67,32.7,32.65,32.66,22436.0,31.2913,31.3201,31.2722,31.2818,22436.0
2021-05-13 10:50:00,32.66,32.71,32.63,32.71,20420.0,31.2818,31.3297,31.253,31.3297,20420.0
2021-05-13 10:55:00,32.71,32.76,32.71,32.74,60778.0,31.3297,31.3775,31.3297,31.3584,60778.0
2021-05-13 11:00:00,32.74,32.74,32.68,32.68,23976.0,31.3584,31.3584,31.3009,31.3009,23976.0
2021-05-13 11:05:00,32.68,32.68,32.63,32.63,14438.0,31.3009,31.3009,31.253,31.253,14438.0
2021-05-13 11:10:00,32.63,32.63,32.58,32.59,21596.0,31.253,31.253,31.2051,31.2147,21596.0
2021-05-13 11:15:00,32.6,32.64,32.57,32.63,23582.0,31.2243,31.2626,31.1956,31.253,23582.0
2021-05-13 11:20:00,32.65,32.65,32.6,32.6,13256.0,31.2722,31.2722,31.2243,31.2243,13256.0
2021-05-13 11:25:00,32.6,32.6,32.51,32.52,31594.0,31.2243,31.2243,31.1381,31.1477,31594.0
2021-05-13 11:30:00,32.53,32.55,32.49,32.54,27070.0,31.1572,31.1764,31.1189,31.1668,27070.0
2021-05-13 11:35:00,32.54,32.6,32.51,32.58,28948.0,31.1668,31.2243,31.1381,31.2051,28948.0
2021-05-13 11:40:00,32.58,32.58,32.47,32.48,16738.0,31.2051,31.2051,31.0998,31.1094,16738.0
2021-05-13 11:45:00,32.48,32.54,32.46,32.53,25048.0,31.1094,31.1668,31.0902,31.1572,25048.0
2021-05-13 11:50:00,32.52,32.54,32.5,32.52,17454.0,31.1477,31.1668,31.1285,31.1477,17454.0
2021-05-13 11:55:00,32.52,32.54,32.47,32.52,19046.0,31.1477,31.1668,31.0998,31.1477,19046.0
2021-05-13 12:00:00,32.52,32.6,32.52,32.55,32696.0,31.1477,31.2243,31.1477,31.1764,32696.0
2021-05-13 12:05:00,32.56,32.61,32.54,32.61,16504.0,31.186,31.2339,31.1668,31.2339,16504.0
2021-05-13 12:10:00,32.62,32.63,32.57,32.59,65644.0,31.2435,31.253,31.1956,31.2147,65644.0
2021-05-13 12:15:00,32.6,32.62,32.57,32.57,15226.0,31.2243,31.2435,31.1956,31.1956,15226.0
2021-05-13 12:20:00,32.57,32.57,32.52,32.52,20770.0,31.1956,31.1956,31.1477,31.1477,20770.0
2021-05-13 12:25:00,32.52,32.57,32.52,32.56,27430.0,31.1477,31.1956,31.1477,31.186,27430.0
2021-05-13 12:30:00,32.56,32.6,32.56,32.58,21752.0,31.186,31.2243,31.186,31.2051,21752.0
2021-05-13 12:35:00,32.59,32.59,32.54,32.54,16042.0,31.2147,31.2147,31.1668,31.1668,16042.0
2021-05-13 12:40:00,32.54,32.54,32.49,32.49,21022.0,31.1668,31.1668,31.1189,31.1189,21022.0
2021-05-13 12:45:00,32.5,32.55,32.49,32.54,23820.0,31.1285,31.1764,31.1189,31.1668,23820.0
2021-05-13 12:50:00,32.55,32.56,32.47,32.49,25396.0,31.1764,31.186,31.0998,31.1189,25396.0
2021-05-13 12:55:00,32.48,32.49,32.41,32.43,21026.0,31.1094,31.1189,31.0423,31.0615,21026.0
2021-05-13 13:00:00,32.44,32.47,32.4,32.47,53652.0,31.071,31.0998,31.0327,31.0998,53652.0
2021-05-13 13:05:00,32.47,32.55,32.46,32.53,29044.0,31.0998,31.1764,31.0902,31.1572,29044.0
2021-05-13 13:10:00,32.53,32.58,32.52,32.57,21960.0,31.1572,31.2051,31.1477,31.1956,21960.0
2021-05-13 13:15:00,32.57,32.59,32.52,32.54,28192.0,31.1956,31.2147,31.1477,31.1668,28192.0
2021-05-13 13:20:00,32.54,32.57,32.52,32.54,27626.0,31.1668,31.1956,31.1477,31.1668,27626.0
2021-05-13 13:25:00,32.54,32.54,32.49,32.53,27702.0,31.1668,31.1668,31.1189,31.1572,27702.0
2021-05-13 13:30:00,32.53,32.57,32.45,32.46,18066.0,31.1572,31.1956,31.0806,31.0902,18066.0
2021-05-13 13:35:00,32.46,32.47,32.43,32.45,23140.0,31.0902,31.0998,31.0615,31.0806,23140.0
2021-05-13 13:40:00,32.47,32.49,32.45,32.49,14830.0,31.0998,31.1189,31.0806,31.1189,14830.0
2021-05-13 13:45:00,32.49,32.52,32.45,32.46,29998.0,31.1189,31.1477,31.0806,31.0902,29998.0
2021-05-13 13:50:00,32.46,32.53,32.45,32.53,16228.0,31.0902,31.1572,31.0806,31.1572,16228.0
2021-05-13 13:55:00,32.54,32.54,32.49,32.49,17436.0,31.1668,31.1668,31.1189,31.1189,17436.0
2021-05-13 14:00:00,32.49,32.57,32.49,32.57,64714.0,31.1189,31.1956,31.1189,31.1956,64714.0
2021-05-13 14:05:00,32.57,32.67,32.57,32.6,40474.0,31.1956,31.2913,31.1956,31.2243,40474.0
2021-05-13 14:10:00,32.62,32.65,32.61,32.63,18808.0,31.2435,31.2722,31.2339,31.253,18808.0
2021-05-13 14:15:00,32.63,32.65,32.6,32.62,19260.0,31.253,31.2722,31.2243,31.2435,19260.0
2021-05-13 14:20:00,32.62,32.66,32.62,32.65,18144.0,31.2435,31.2818,31.2435,31.2722,18144.0
2021-05-13 14:25:00,32.64,32.72,32.63,32.71,23784.0,31.2626,31.3392,31.253,31.3297,23784.0
2021-05-13 14:30:00,32.72,32.76,32.69,32.76,25216.0,31.3392,31.3775,31.3105,31.3775,25216.0
2021-05-13 14:35:00,32.76,32.79,32.75,32.76,38152.0,31.3775,31.4063,31.368,31.3775,38152.0
2021-05-13 14:40:00,32.76,32.79,32.74,32.77,22662.0,31.3775,31.4063,31.3584,31.3871,22662.0
2021-05-13 14:45:00,32.77,32.77,32.73,32.76,16528.0,31.3871,31.3871,31.3488,31.3775,16528.0
2021-05-13 14:50:00,32.76,32.76,32.71,32.73,19768.0,31.3775,31.3775,31.3297,31.3488,19768.0
2021-05-13 14:55:00,32.74,32.74,32.7,32.72,16616.0,31.3584,31.3584,31.3201,31.3392,16616.0
2021-05-13 15:00:00,32.71,32.77,32.7,32.74,21272.0,31.3297,31.3871,31.3201,31.3584,21272.0
2021-05-13 15:05:00,32.74,32.79,32.74,32.79,19490.0,31.3584,31.4063,31.3584,31.4063,19490.0
2021-05-13 15:10:00,32.79,32.79,32.71,32.73,26230.0,31.4063,31.4063,31.3297,31.3488,26230.0
2021-05-13 15:15:00,32.74,32.77,32.73,32.74,21214.0,31.3584,31.3871,31.3488,31.3584,21214.0
2021-05-13 15:20:00,32.74,32.74,32.69,32.74,22202.0,31.3584,31.3584,31.3105,31.3584,22202.0
2021-05-13 15:25:00,32.74,32.78,32.74,32.78,29044.0,31.3584,31.3967,31.3584,31.3967,29044.0
2021-05-13 15:30:00,32.78,32.83,32.78,32.81,51920.0,31.3967,31.4446,31.3967,31.4254,51920.0
2021-05-13 15:35:00,32.8,32.83,32.78,32.82,42362.0,31.4159,31.4446,31.3967,31.435,42362.0
2021-05-13 15:40:00,32.82,32.85,32.79,32.85,48674.0,31.435,31.4637,31.4063,31.4637,48674.0
2021-05-13 15:45:00,32.85,32.87,32.82,32.83,60598.0,31.4637,31.4829,31.435,31.4446,60598.0
2021-05-13 15:50:00,32.83,32.83,32.71,32.73,85592.0,31.4446,31.4446,31.3297,31.3488,85592.0
2021-05-13 15:55:00,32.73,32.73,32.63,32.67,236128.0,31.3488,31.3488,31.253,31.2913,236128.0
2021-05-14 09:30:00,32.91,32.96,32.81,32.88,88320.0,31.5212,31.5691,31.4254,31.4925,88320.0
2021-05-14 09:35:00,32.9,32.92,32.74,32.77,19008.0,31.5116,31.5308,31.3584,31.3871,19008.0
2021-05-14 09:40:00,32.77,32.87,32.74,32.87,48402.0,31.3871,31.4829,31.3584,31.4829,48402.0
2021-05-14 09:45:00,32.88,32.93,32.86,32.88,20504.0,31.4925,31.5404,31.4733,31.4925,20504.0
2021-05-14 09:50:00,32.88,32.94,32.86,32.91,57380.0,31.4925,31.5499,31.4733,31.5212,57380.0
2021-05-14 09:55:00,32.91,32.97,32.91,32.92,32792.0,31.5212,31.5787,31.5212,31.5308,32792.0
2021-05-14 10:00:00,32.92,32.96,32.88,32.93,27980.0,31.5308,31.5691,31.4925,31.5404,27980.0
2021-05-14 10:05:00,32.92,32.93,32.78,32.81,43982.0,31.5308,31.5404,31.3967,31.4254,43982.0
2021-05-14 10:10:00,32.8,32.9,32.79,32.86,86740.0,31.4159,31.5116,31.4063,31.4733,86740.0
2021-05-14 10:15:00,32.87,33.0,32.84,33.0,60974.0,31.4829,31.6074,31.4542,31.6074,60974.0
2021-05-14 10:20:00,33.02,33.06,32.99,32.99,25420.0,31.6266,31.6649,31.5978,31.5978,25420.0
2021-05-14 10:25:00,33.01,33.02,32.98,32.99,12906.0,31.617,31.6266,31.5883,31.5978,12906.0
2021-05-14 10:30:00,32.99,33.07,32.99,33.04,30618.0,31.5978,31.6745,31.5978,31.6457,30618.0
2021-05-14 10:35:00,33.04,33.05,33.02,33.02,25476.0,31.6457,31.6553,31.6266,31.6266,25476.0
2021-05-14 10:40:00,33.04,33.05,32.99,33.01,18044.0,31.6457,31.6553,31.5978,31.617,18044.0
2021-05-14 10:45:00,33.01,33.1,33.01,33.1,25920.0,31.617,31.7032,31.617,31.7032,25920.0
2021-05-14 10:50:00,33.1,33.12,33.08,33.09,15684.0,31.7032,31.7224,31.684,31.6936,15684.0
2021-05-14 10:55:00,33.09,33.1,33.06,33.08,13232.0,31.6936,31.7032,31.6649,31.684,13232.0
2021-05-14 11:00:00,33.08,33.08,32.98,32.98,12946.0,31.684,31.684,31.5883,31.5883,12946.0
2021-05-14 11:05:00,32.98,33.04,32.98,33.01,14732.0,31.5883,31.6457,31.5883,31.617,14732.0
2021-05-14 11:10:00,33.01,33.02,32.97,32.97,17970.0,31.617,31.6266,31.5787,31.5787,17970.0
2021-05-14 11:15:00,32.98,33.03,32.98,33.03,18872.0,31.5883,31.6361,31.5883,31.6361,18872.0
2021-05-14 11:20:00,33.02,33.02,33.0,33.02,10444.0,31.6266,31.6266,31.6074,31.6266,10444.0
2021-05-14 11:25:00,33.02,33.04,33.02,33.02,11380.0,31.6266,31.6457,31.6266,31.6266,11380.0
2021-05-14 11:30:00,33.02,33.07,33.02,33.06,17234.0,31.6266,31.6745,31.6266,31.6649,17234.0
2021-05-14 11:35:00,33.06,33.08,33.04,33.06,20686.0,31.6649,31.684,31.6457,31.6649,20686.0
2021-05-14 11:40:00,33.06,33.09,33.06,33.07,21756.0,31.6649,31.6936,31.6649,31.6745,21756.0
2021-05-14 11:45:00,33.07,33.11,33.07,33.11,20290.0,31.6745,31.7128,31.6745,31.7128,20290.0
2021-05-14 11:50:00,33.11,33.13,33.09,33.12,18568.0,31.7128,31.7319,31.6936,31.7224,18568.0
2021-05-14 11:55:00,33.13,33.13,33.11,33.12,12764.0,31.7319,31.7319,31.7128,31.7224,12764.0
2021-05-14 12:00:00,33.12,33.17,33.12,33.15,19606.0,31.7224,31.7702,31.7224,31.7511,19606.0
2021-05-14 12:05:00,33.16,33.19,33.15,33.18,15646.0,31.7607,31.7894,31.7511,31.7798,15646.0
2021-05-14 12:10:00,33.19,33.19,33.16,33.18,8632.0,31.7894,31.7894,31.7607,31.7798,8632.0
2021-05-14 12:15:00,33.18,33.19,33.17,33.18,7800.0,31.7798,31.7894,31.7702,31.7798,7800.0
2021-05-14 12:20:00,33.18,33.19,33.13,33.18,14438.0,31.7798,31.7894,31.7319,31.7798,14438.0
2021-05-14 12:25:00,33.18,33.2,33.16,33.16,10608.0,31.7798,31.799,31.7607,31.7607,10608.0
2021-05-14 12:30:00,33.16,33.21,33.16,33.2,17294.0,31.7607,31.8086,31.7607,31.799,17294.0
2021-05-14 12:35:00,33.2,33.21,33.17,33.19,18706.0,31.799,31.8086,31.7702,31.7894,18706.0
2021-05-14 12:40:00,33.18,33.2,33.18,33.19,7334.0,31.7798,31.799,31.7798,31.7894,7334.0
2021-05-14 12:45:00,33.2,33.22,33.19,33.21,10656.0,31.799,31.8181,31.7894,31.8086,10656.0
2021-05-14 12:50:00,33.21,33.22,33.19,33.21,12688.0,31.8086,31.8181,31.7894,31.8086,12688.0
2021-05-14 12:55:00,33.21,33.21,33.18,33.2,9258.0,31.8086,31.8086,31.7798,31.799,9258.0
2021-05-14 13:00:00,33.2,33.2,33.17,33.18,12790.0,31.799,31.799,31.7702,31.7798,12790.0
2021-05-14 13:05:00,33.18,33.21,33.17,33.21,8854.0,31.7798,31.8086,31.7702,31.8086,8854.0
2021-05-14 13:10:00,33.2,33.2,33.19,33.2,7750.0,31.799,31.799,31.7894,31.799,7750.0
2021-05-14 13:15:00,33.21,33.21,33.18,33.19,12382.0,31.8086,31.8086,31.7798,31.7894,12382.0
2021-05-14 13:20:00,33.19,33.22,33.19,33.21,26410.0,31.7894,31.8181,31.7894,31.8086,26410.0
2021-05-14 13:25:00,33.21,33.24,33.21,33.22,18462.0,31.8086,31.8373,31.8086,31.8181,18462.0
2021-05-14 13:30:00,33.23,33.26,33.23,33.24,15738.0,31.8277,31.8564,31.8277,31.8373,15738.0
2021-05-14 13:35:00,33.24,33.24,33.23,33.23,11796.0,31.8373,31.8373,31.8277,31.8277,11796.0
2021-05-14 13:40:00,33.23,33.24,33.21,33.22,11006.0,31.8277,31.8373,31.8086,31.8181,11006.0
2021-05-14 13:45:00,33.21,33.23,33.21,33.23,8282.0,31.8086,31.8277,31.8086,31.8277,8282.0
2021-05-14 13:50:00,33.23,33.26,33.22,33.26,16798.0,31.8277,31.8564,31.8181,31.8564,16798.0
2021-05-14 13:55:00,33.25,33.27,33.24,33.24,11318.0,31.8469,31.866,31.8373,31.8373,11318.0
2021-05-14 14:00:00,33.26,33.27,33.24,33.27,15012.0,31.8564,31.866,31.8373,31.866,15012.0
2021-05-14 14:05:00,33.27,33.3,33.27,33.29,19224.0,31.866,31.8948,31.866,31.8852,19224.0
2021-05-14 14:10:00,33.3,33.31,33.29,33.3,13124.0,31.8948,31.9043,31.8852,31.8948,13124.0
2021-05-14 14:15:00,33.3,33.31,33.27,33.3,17894.0,31.8948,31.9043,31.866,31.8948,17894.0
2021-05-14 14:20:00,33.3,33.3,33.27,33.29,37060.0,31.8948,31.8948,31.866,31.8852,37060.0
2021-05-14 14:25:00,33.3,33.3,33.27,33.28,12128.0,31.8948,31.8948,31.866,31.8756,12128.0
2021-05-14 14:30:00,33.29,33.32,33.29,33.32,12918.0,31.8852,31.9139,31.8852,31.9139,12918.0
2021-05-14 14:35:00,33.31,33.34,33.31,33.31,13496.0,31.9043,31.9331,31.9043,31.9043,13496.0
2021-05-14 14:40:00,33.31,33.33,33.31,33.31,10926.0,31.9043,31.9235,31.9043,31.9043,10926.0
2021-05-14 14:45:00,33.31,33.33,33.31,33.33,15138.0,31.9043,31.9235,31.9043,31.9235,15138.0
2021-05-14 14:50:00,33.33,33.35,33.3,33.34,13864.0,31.9235,31.9426,31.8948,31.9331,13864.0
2021-05-14 14:55:00,33.34,33.35,33.31,33.32,17232.0,31.9331,31.9426,31.9043,31.9139,17232.0
2021-05-14 15:00:00,33.32,33.32,33.27,33.3,18518.0,31.9139,31.9139,31.866,31.8948,18518.0
2021-05-14 15:05:00,33.3,33.31,33.27,33.29,15292.0,31.8948,31.9043,31.866,31.8852,15292.0
2021-05-14 15:10:00,33.3,33.3,33.27,33.29,20482.0,31.8948,31.8948,31.866,31.8852,20482.0
2021-05-14 15:15:00,33.29,33.3,33.27,33.28,13614.0,31.8852,31.8948,31.866,31.8756,13614.0
2021-05-14 15:20:00,33.28,33.3,33.27,33.27,18996.0,31.8756,31.8948,31.866,31.866,18996.0
2021-05-14 15:25:00,33.27,33.28,33.25,33.27,30156.0,31.866,31.8756,31.8469,31.866,30156.0
2021-05-14 15:30:00,33.27,33.28,33.21,33.24,33482.0,31.866,31.8756,31.8086,31.8373,33482.0
2021-05-14 15:35:00,33.24,33.24,33.21,33.22,31336.0,31.8373,31.8373,31.8086,31.8181,31336.0
2021-05-14 15:40:00,33.22,33.23,33.19,33.21,43480.0,31.8181,31.8277,31.7894,31.8086,43480.0
2021-05-14 15:45:00,33.22,33.25,33.2,33.24,60408.0,31.8181,31.8469,31.799,31.8373,60408.0
2021-05-14 15:50:00,33.24,33.27,33.21,33.26,76638.0,31.8373,31.866,31.8086,31.8564,76638.0
2021-05-14 15:55:00,33.27,33.27,33.17,33.17,233644.0,31.866,31.866,31.7702,31.7702,233644.0
2021-05-17 09:30:00,33.02,33.09,32.94,33.08,78730.0,31.6266,31.6936,31.5499,31.684,78730.0
2021-05-17 09:35:00,33.1,33.19,33.07,33.15,29858.0,31.7032,31.7894,31.6745,31.7511,29858.0
2021-05-17 09:40:00,33.14,33.15,33.04,33.06,12858.0,31.7415,31.7511,31.6457,31.6649,12858.0
2021-05-17 09:45:00,33.05,33.12,33.04,33.06,32692.0,31.6553,31.7224,31.6457,31.6649,32692.0
2021-05-17 09:50:00,33.03,33.05,32.96,32.98,37900.0,31.6361,31.6553,31.5691,31.5883,37900.0
2021-05-17 09:55:00,32.97,32.98,32.91,32.92,29098.0,31.5787,31.5883,31.5212,31.5308,29098.0
2021-05-17 10:00:00,32.91,32.99,32.87,32.98,31378.0,31.5212,31.5978,31.4829,31.5883,31378.0
2021-05-17 10:05:00,32.99,33.06,32.99,33.04,21080.0,31.5978,31.6649,31.5978,31.6457,21080.0
2021-05-17 10:10:00,33.04,33.12,33.02,33.1,24524.0,31.6457,31.7224,31.6266,31.7032,24524.0
2021-05-17 10:15:00,33.1,33.17,33.06,33.13,31578.0,31.7032,31.7702,31.6649,31.7319,31578.0
2021-05-17 10:20:00,33.13,33.16,33.12,33.13,24598.0,31.7319,31.7607,31.7224,31.7319,24598.0
2021-05-17 10:25:00,33.14,33.18,33.06,33.06,25568.0,31.7415,31.7798,31.6649,31.6649,25568.0
2021-05-17 10:30:00,33.07,33.07,32.98,32.99,33698.0,31.6745,31.6745,31.5883,31.5978,33698.0
2021-05-17 10:35:00,32.99,33.16,32.99,33.15,35558.0,31.5978,31.7607,31.5978,31.7511,35558.0
2021-05-17 10:40:00,33.16,33.17,33.12,33.14,29696.0,31.7607,31.7702,31.7224,31.7415,29696.0
2021-05-17 10:45:00,33.15,33.21,33.12,33.21,77648.0,31.7511,31.8086,31.7224,31.8086,77648.0
2021-05-17 10:50:00,33.21,33.21,33.17,33.19,28158.0,31.8086,31.8086,31.7702,31.7894,28158.0
2021-05-17 10:55:00,33.2,33.21,33.13,33.13,21456.0,31.799,31.8086,31.7319,31.7319,21456.0
2021-05-17 11:00:00,33.15,33.15,33.05,33.1,26216.0,31.7511,31.7511,31.6553,31.7032,26216.0
2021-05-17 11:05:00,33.1,33.16,33.1,33.1,17514.0,31.7032,31.7607,31.7032,31.7032,17514.0
2021-05-17 11:10:00,33.1,33.16,33.06,33.15,22134.0,31.7032,31.7607,31.6649,31.7511,22134.0
2021-05-17 11:15:00,33.15,33.2,33.14,33.16,24632.0,31.7511,31.799,31.7415,31.7607,24632.0
2021-05-17 11:20:00,33.16,33.17,33.13,33.15,20798.0,31.7607,31.7702,31.7319,31.7511,20798.0
2021-05-17 11:25:00,33.14,33.14,33.09,33.09,14344.0,31.7415,31.7415,31.6936,31.6936,14344.0
2021-05-17 11:30:00,33.1,33.1,33.07,33.1,10692.0,31.7032,31.7032,31.6745,31.7032,10692.0
2021-05-17 11:35:00,33.12,33.14,33.1,33.13,11888.0,31.7224,31.7415,31.7032,31.7319,11888.0
2021-05-17 11:40:00,33.12,33.13,33.1,33.13,13696.0,31.7224,31.7319,31.7032,31.7319,13696.0
2021-05-17 11:45:00,33.13,33.19,33.13,33.16,16892.0,31.7319,31.7894,31.7319,31.7607,16892.0
2021-05-17 11:50:00,33.16,33.18,33.13,33.14,46466.0,31.7607,31.7798,31.7319,31.7415,46466.0
2021-05-17 11:55:00,33.15,33.18,33.13,33.16,46896.0,31.7511,31.7798,31.7319,31.7607,46896.0
2021-05-17 12:00:00,33.15,33.18,33.13,33.16,27228.0,31.7511,31.7798,31.7319,31.7607,27228.0
2021-05-17 12:05:00,33.16,33.19,33.15,33.19,22074.0,31.7607,31.7894,31.7511,31.7894,22074.0
2021-05-17 12:10:00,33.19,33.22,33.17,33.2,21868.0,31.7894,31.8181,31.7702,31.799,21868.0
2021-05-17 12:15:00,33.18,33.21,33.17,33.18,23558.0,31.7798,31.8086,31.7702,31.7798,23558.0
2021-05-17 12:20:00,33.18,33.24,33.18,33.23,19404.0,31.7798,31.8373,31.7798,31.8277,19404.0
2021-05-17 12:25:00,33.23,33.24,33.21,33.22,16654.0,31.8277,31.8373,31.8086,31.8181,16654.0
2021-05-17 12:30:00,33.21,33.21,33.19,33.2,16424.0,31.8086,31.8086,31.7894,31.799,16424.0
2021-05-17 12:35:00,33.2,33.24,33.19,33.22,17248.0,31.799,31.8373,31.7894,31.8181,17248.0
2021-05-17 12:40:00,33.23,33.23,33.22,33.23,7152.0,31.8277,31.8277,31.8181,31.8277,7152.0
2021-05-17 12:45:00,33.23,33.23,33.21,33.21,15946.0,31.8277,31.8277,31.8086,31.8086,15946.0
2021-05-17 12:50:00,33.21,33.22,33.17,33.19,12642.0,31.8086,31.8181,31.7702,31.7894,12642.0
2021-05-17 12:55:00,33.19,33.19,33.17,33.18,17130.0,31.7894,31.7894,31.7702,31.7798,17130.0
2021-05-17 13:00:00,33.18,33.2,33.17,33.18,17886.0,31.7798,31.799,31.7702,31.7798,17886.0
2021-05-17 13:05:00,33.17,33.19,33.15,33.15,30480.0,31.7702,31.7894,31.7511,31.7511,30480.0
2021-05-17 13:10:00,33.14,33.17,33.13,33.17,35118.0,31.7415,31.7702,31.7319,31.7702,35118.0
2021-05-17 13:15:00,33.17,33.17,33.13,33.14,45474.0,31.7702,31.7702,31.7319,31.7415,45474.0
2021-05-17 13:20:00,33.14,33.16,33.13,33.15,32184.0,31.7415,31.7607,31.7319,31.7511,32184.0
2021-05-17 13:25:00,33.15,33.18,33.15,33.17,10672.0,31.7511,31.7798,31.7511,31.7702,10672.0
2021-05-17 13:30:00,33.18,33.18,33.13,33.13,20058.0,31.7798,31.7798,31.7319,31.7319,20058.0
2021-05-17 13:35:00,33.15,33.19,33.14,33.17,14638.0,31.7511,31.7894,31.7415,31.7702,14638.0
2021-05-17 13:40:00,33.16,33.16,33.09,33.1,10854.0,31.7607,31.7607,31.6936,31.7032,10854.0
2021-05-17 13:45:00,33.1,33.13,33.09,33.13,6796.0,31.7032,31.7319,31.6936,31.7319,6796.0
2021-05-17 13:50:00,33.13,33.15,33.12,33.13,23260.0,31.7319,31.7511,31.7224,31.7319,23260.0
2021-05-17 13:55:00,33.13,33.17,33.12,33.16,11362.0,31.7319,31.7702,31.7224,31.7607,11362.0
2021-05-17 14:00:00,33.16,33.16,33.13,33.16,19376.0,31.7607,31.7607,31.7319,31.7607,19376.0
2021-05-17 14:05:00,33.16,33.17,33.15,33.16,12052.0,31.7607,31.7702,31.7511,31.7607,12052.0
2021-05-17 14:10:00,33.16,33.18,33.14,33.16,12002.0,31.7607,31.7798,31.7415,31.7607,12002.0
2021-05-17 14:15:00,33.16,33.19,33.14,33.17,12200.0,31.7607,31.7894,31.7415,31.7702,12200.0
2021-05-17 14:20:00,33.18,33.21,33.18,33.19,14226.0,31.7798,31.8086,31.7798,31.7894,14226.0
2021-05-17 14:25:00,33.19,33.21,33.18,33.2,10324.0,31.7894,31.8086,31.7798,31.799,10324.0
2021-05-17 14:30:00,33.2,33.24,33.19,33.19,11506.0,31.799,31.8373,31.7894,31.7894,11506.0
2021-05-17 14:35:00,33.19,33.19,33.14,33.16,12286.0,31.7894,31.7894,31.7415,31.7607,12286.0
2021-05-17 14:40:00,33.16,33.18,33.15,33.17,10970.0,31.7607,31.7798,31.7511,31.7702,10970.0
2021-05-17 14:45:00,33.16,33.21,33.15,33.21,11680.0,31.7607,31.8086,31.7511,31.8086,11680.0
2021-05-17 14:50:00,33.21,33.24,33.21,33.24,18108.0,31.8086,31.8373,31.8086,31.8373,18108.0
2021-05-17 14:55:00,33.23,33.26,33.23,33.25,16022.0,31.8277,31.8564,31.8277,31.8469,16022.0
2021-05-17 15:00:00,33.24,33.24,33.22,33.23,17358.0,31.8373,31.8373,31.8181,31.8277,17358.0
2021-05-17 15:05:00,33.23,33.28,33.23,33.27,23892.0,31.8277,31.8756,31.8277,31.866,23892.0
2021-05-17 15:10:00,33.26,33.29,33.26,33.26,9844.0,31.8564,31.8852,31.8564,31.8564,9844.0
2021-05-17 15:15:00,33.26,33.27,33.23,33.25,27382.0,31.8564,31.866,31.8277,31.8469,27382.0
2021-05-17 15:20:00,33.25,33.26,33.24,33.24,16130.0,31.8469,31.8564,31.8373,31.8373,16130.0
2021-05-17 15:25:00,33.24,33.25,33.2,33.22,27138.0,31.8373,31.8469,31.799,31.8181,27138.0
2021-05-17 15:30:00,33.22,33.23,33.17,33.22,34512.0,31.8181,31.8277,31.7702,31.8181,34512.0
2021-05-17 15:35:00,33.21,33.21,33.17,33.18,28838.0,31.8086,31.8086,31.7702,31.7798,28838.0
2021-05-17 15:40:00,33.18,33.24,33.18,33.23,39236.0,31.7798,31.8373,31.7798,31.8277,39236.0
2021-05-17 15:45:00,33.23,33.26,33.22,33.24,44336.0,31.8277,31.8564,31.8181,31.8373,44336.0
2021-05-17 15:50:00,33.24,33.26,33.22,33.24,61818.0,31.8373,31.8564,31.8181,31.8373,61818.0
2021-05-17 15:55:00,33.24,33.29,33.22,33.27,162792.0,31.8373,31.8852,31.8181,31.866,162792.0
2021-05-18 09:30:00,33.29,33.37,33.17,33.17,112330.0,31.8852,31.9618,31.7702,31.7702,112330.0
2021-05-18 09:35:00,33.18,33.33,33.18,33.3,34044.0,31.7798,31.9235,31.7798,31.8948,34044.0
2021-05-18 09:40:00,33.3,33.3,33.17,33.18,43400.0,31.8948,31.8948,31.7702,31.7798,43400.0
2021-05-18 09:45:00,33.19,33.21,33.15,33.18,21250.0,31.7894,31.8086,31.7511,31.7798,21250.0
2021-05-18 09:50:00,33.18,33.21,33.13,33.2,17828.0,31.7798,31.8086,31.7319,31.799,17828.0
2021-05-18 09:55:00,33.21,33.27,33.18,33.21,34548.0,31.8086,31.866,31.7798,31.8086,34548.0
2021-05-18 10:00:00,33.2,33.21,33.07,33.1,69546.0,31.799,31.8086,31.6745,31.7032,69546.0
2021-05-18 10:05:00,33.09,33.14,33.05,33.14,17300.0,31.6936,31.7415,31.6553,31.7415,17300.0
2021-05-18 10:10:00,33.15,33.15,33.06,33.07,19484.0,31.7511,31.7511,31.6649,31.6745,19484.0
2021-05-18 10:15:00,33.07,33.1,33.01,33.02,16088.0,31.6745,31.7032,31.617,31.6266,16088.0
2021-05-18 10:20:00,33.02,33.09,33.02,33.08,21264.0,31.6266,31.6936,31.6266,31.684,21264.0
2021-05-18 10:25:00,33.07,33.1,33.07,33.08,51754.0,31.6745,31.7032,31.6745,31.684,51754.0
2021-05-18 10:30:00,33.07,33.1,33.07,33.08,28672.0,31.6745,31.7032,31.6745,31.684,28672.0
2021-05-18 10:35:00,33.07,33.08,33.03,33.04,24336.0,31.6745,31.684,31.6361,31.6457,24336.0
2021-05-18 10:40:00,33.04,33.06,32.99,33.0,47322.0,31.6457,31.6649,31.5978,31.6074,47322.0
2021-05-18 10:45:00,32.99,33.08,32.99,33.08,40648.0,31.5978,31.684,31.5978,31.684,40648.0
2021-05-18 10:50:00,33.08,33.1,33.06,33.06,24370.0,31.684,31.7032,31.6649,31.6649,24370.0
2021-05-18 10:55:00,33.06,33.11,33.04,33.11,35692.0,31.6649,31.7128,31.6457,31.7128,35692.0
2021-05-18 11:00:00,33.12,33.18,33.09,33.16,25136.0,31.7224,31.7798,31.6936,31.7607,25136.0
2021-05-18 11:05:00,33.16,33.2,33.15,33.16,41352.0,31.7607,31.799,31.7511,31.7607,41352.0
2021-05-18 11:10:00,33.16,33.21,33.16,33.17,25752.0,31.7607,31.8086,31.7607,31.7702,25752.0
2021-05-18 11:15:00,33.18,33.21,33.17,33.21,21650.0,31.7798,31.8086,31.7702,31.8086,21650.0
2021-05-18 11:20:00,33.2,33.23,33.17,33.17,66234.0,31.799,31.8277,31.7702,31.7702,66234.0
2021-05-18 11:25:00,33.17,33.21,33.16,33.19,22360.0,31.7702,31.8086,31.7607,31.7894,22360.0
2021-05-18 11:30:00,33.2,33.2,33.13,33.14,39856.0,31.799,31.799,31.7319,31.7415,39856.0
2021-05-18 11:35:00,33.14,33.18,33.14,33.17,19624.0,31.7415,31.7798,31.7415,31.7702,19624.0
2021-05-18 11:40:00,33.17,33.17,33.12,33.15,17048.0,31.7702,31.7702,31.7224,31.7511,17048.0
2021-05-18 11:45:00,33.16,33.2,33.14,33.2,19846.0,31.7607,31.799,31.7415,31.799,19846.0
2021-05-18 11:50:00,33.2,33.2,33.14,33.16,22414.0,31.799,31.799,31.7415,31.7607,22414.0
2021-05-18 11:55:00,33.17,33.17,33.15,33.15,13538.0,31.7702,31.7702,31.7511,31.7511,13538.0
2021-05-18 12:00:00,33.15,33.18,33.13,33.15,21884.0,31.7511,31.7798,31.7319,31.7511,21884.0
2021-05-18 12:05:00,33.15,33.19,33.14,33.18,21160.0,31.7511,31.7894,31.7415,31.7798,21160.0
2021-05-18 12:10:00,33.17,33.2,33.17,33.17,21784.0,31.7702,31.799,31.7702,31.7702,21784.0
2021-05-18 12:15:00,33.17,33.17,33.14,33.15,13956.0,31.7702,31.7702,31.7415,31.7511,13956.0
2021-05-18 12:20:00,33.15,33.16,33.13,33.16,32134.0,31.7511,31.7607,31.7319,31.7607,32134.0
2021-05-18 12:25:00,33.16,33.19,33.16,33.18,12806.0,31.7607,31.7894,31.7607,31.7798,12806.0
2021-05-18 12:30:00,33.18,33.2,33.18,33.2,24602.0,31.7798,31.799,31.7798,31.799,24602.0
2021-05-18 12:35:00,33.19,33.22,33.19,33.2,50278.0,31.7894,31.8181,31.7894,31.799,50278.0
2021-05-18 12:40:00,33.2,33.22,33.19,33.21,20386.0,31.799,31.8181,31.7894,31.8086,20386.0
2021-05-18 12:45:00,33.21,33.22,33.19,33.19,20912.0,31.8086,31.8181,31.7894,31.7894,20912.0
2021-05-18 12:50:00,33.19,33.2,33.18,33.2,16328.0,31.7894,31.799,31.7798,31.799,16328.0
2021-05-18 12:55:00,33.2,33.2,33.15,33.15,23692.0,31.799,31.799,31.7511,31.7511,23692.0
2021-05-18 13:00:00,33.16,33.16,33.14,33.15,50586.0,31.7607,31.7607,31.7415,31.7511,50586.0
2021-05-18 13:05:00,33.14,33.15,33.1,33.14,49502.0,31.7415,31.7511,31.7032,31.7415,49502.0
2021-05-18 13:10:00,33.15,33.15,33.13,33.15,18426.0,31.7511,31.7511,31.7319,31.7511,18426.0
2021-05-18 13:15:00,33.15,33.16,33.13,33.14,15484.0,31.7511,31.7607,31.7319,31.7415,15484.0
2021-05-18 13:20:00,33.14,33.17,33.14,33.16,27184.0,31.7415,31.7702,31.7415,31.7607,27184.0
2021-05-18 13:25:00,33.16,33.19,33.16,33.18,18776.0,31.7607,31.7894,31.7607,31.7798,18776.0
2021-05-18 13:30:00,33.19,33.2,33.17,33.2,22918.0,31.7894,31.799,31.7702,31.799,22918.0
2021-05-18 13:35:00,33.2,33.2,33.19,33.19,23316.0,31.799,31.799,31.7894,31.7894,23316.0
2021-05-18 13:40:00,33.19,33.2,33.17,33.18,26714.0,31.7894,31.799,31.7702,31.7798,26714.0
2021-05-18 13:45:00,33.18,33.2,33.17,33.18,18812.0,31.7798,31.799,31.7702,31.7798,18812.0
2021-05-18 13:50:00,33.19,33.19,33.17,33.17,17140.0,31.7894,31.7894,31.7702,31.7702,17140.0
2021-05-18 13:55:00,33.17,33.19,33.17,33.18,22644.0,31.7702,31.7894,31.7702,31.7798,22644.0
2021-05-18 14:00:00,33.18,33.19,33.14,33.15,34830.0,31.7798,31.7894,31.7415,31.7511,34830.0
2021-05-18 14:05:00,33.15,33.17,33.13,33.14,37334.0,31.7511,31.7702,31.7319,31.7415,37334.0
2021-05-18 14:10:00,33.14,33.17,33.13,33.16,29794.0,31.7415,31.7702,31.7319,31.7607,29794.0
2021-05-18 14:15:00,33.16,33.17,33.14,33.15,57334.0,31.7607,31.7702,31.7415,31.7511,57334.0
2021-05-18 14:20:00,33.15,33.16,33.09,33.1,50982.0,31.7511,31.7607,31.6936,31.7032,50982.0
2021-05-18 14:25:00,33.1,33.1,33.05,33.06,42194.0,31.7032,31.7032,31.6553,31.6649,42194.0
2021-05-18 14:30:00,33.06,33.11,33.05,33.05,59804.0,31.6649,31.7128,31.6553,31.6553,59804.0
2021-05-18 14:35:00,33.05,33.06,33.02,33.03,34414.0,31.6553,31.6649,31.6266,31.6361,34414.0
2021-05-18 14:40:00,33.03,33.05,33.0,33.0,28964.0,31.6361,31.6553,31.6074,31.6074,28964.0
2021-05-18 14:45:00,33.01,33.01,32.97,32.99,40300.0,31.617,31.617,31.5787,31.5978,40300.0
2021-05-18 14:50:00,33.01,33.06,33.0,33.06,16536.0,31.617,31.6649,31.6074,31.6649,16536.0
2021-05-18 14:55:00,33.06,33.08,33.05,33.08,33394.0,31.6649,31.684,31.6553,31.684,33394.0
2021-05-18 15:00:00,33.07,33.1,33.07,33.1,52138.0,31.6745,31.7032,31.6745,31.7032,52138.0
2021-05-18 15:05:00,33.1,33.1,33.07,33.08,29358.0,31.7032,31.7032,31.6745,31.684,29358.0
2021-05-18 15:10:00,33.08,33.1,33.04,33.05,32430.0,31.684,31.7032,31.6457,31.6553,32430.0
2021-05-18 15:15:00,33.05,33.06,33.04,33.04,40428.0,31.6553,31.6649,31.6457,31.6457,40428.0
2021-05-18 15:20:00,33.04,33.04,33.0,33.04,48508.0,31.6457,31.6457,31.6074,31.6457,48508.0
2021-05-18 15:25:00,33.04,33.06,33.03,33.04,30940.0,31.6457,31.6649,31.6361,31.6457,30940.0
2021-05-18 15:30:00,33.04,33.08,33.02,33.07,62686.0,31.6457,31.684,31.6266,31.6745,62686.0
2021-05-18 15:35:00,33.07,33.07,33.02,33.03,99448.0,31.6745,31.6745,31.6266,31.6361,99448.0
2021-05-18 15:40:00,33.04,33.06,33.04,33.05,69410.0,31.6457,31.6649,31.6457,31.6553,69410.0
2021-05-18 15:45:00,33.06,33.07,32.94,32.95,92872.0,31.6649,31.6745,31.5499,31.5595,92872.0
2021-05-18 15:50:00,32.95,32.95,32.88,32.91,140306.0,31.5595,31.5595,31.4925,31.5212,140306.0
2021-05-18 15:55:00,32.91,32.92,32.84,32.85,208418.0,31.5212,31.5308,31.4542,31.4637,208418.0
2021-05-19 09:30:00,32.42,32.51,32.35,32.47,95084.0,31.0519,31.1381,30.9848,31.0998,95084.0
2021-05-19 09:35:00,32.46,32.47,32.35,32.38,18970.0,31.0902,31.0998,30.9848,31.0136,18970.0
2021-05-19 09:40:00,32.35,32.44,32.29,32.39,17414.0,30.9848,31.071,30.9274,31.0232,17414.0
2021-05-19 09:45:00,32.39,32.4,32.32,32.35,27004.0,31.0232,31.0327,30.9561,30.9848,27004.0
2021-05-19 09:50:00,32.34,32.41,32.34,32.41,51410.0,30.9753,31.0423,30.9753,31.0423,51410.0
2021-05-19 09:55:00,32.4,32.5,32.4,32.47,27614.0,31.0327,31.1285,31.0327,31.0998,27614.0
2021-05-19 10:00:00,32.48,32.55,32.43,32.43,46618.0,31.1094,31.1764,31.0615,31.0615,46618.0
2021-05-19 10:05:00,32.43,32.47,32.38,32.38,57984.0,31.0615,31.0998,31.0136,31.0136,57984.0
2021-05-19 10:10:00,32.38,32.39,32.26,32.33,62550.0,31.0136,31.0232,30.8986,30.9657,62550.0
2021-05-19 10:15:00,32.33,32.34,32.27,32.32,48876.0,30.9657,30.9753,30.9082,30.9561,48876.0
2021-05-19 10:20:00,32.31,32.35,32.3,32.3,54080.0,30.9465,30.9848,30.937,30.937,54080.0
2021-05-19 10:25:00,32.29,32.46,32.29,32.46,47280.0,30.9274,31.0902,30.9274,31.0902,47280.0
2021-05-19 10:30:00,32.46,32.48,32.42,32.45,30544.0,31.0902,31.1094,31.0519,31.0806,30544.0
2021-05-19 10:35:00,32.45,32.5,32.41,32.43,25052.0,31.0806,31.1285,31.0423,31.0615,25052.0
2021-05-19 10:40:00,32.4,32.51,32.37,32.5,44556.0,31.0327,31.1381,31.004,31.1285,44556.0
2021-05-19 10:45:00,32.5,32.54,32.46,32.52,30572.0,31.1285,31.1668,31.0902,31.1477,30572.0
2021-05-19 10:50:00,32.52,32.61,32.51,32.6,41982.0,31.1477,31.2339,31.1381,31.2243,41982.0
2021-05-19 10:55:00,32.6,32.62,32.58,32.58,39412.0,31.2243,31.2435,31.2051,31.2051,39412.0
2021-05-19 11:00:00,32.59,32.62,32.52,32.54,58184.0,31.2147,31.2435,31.1477,31.1668,58184.0
2021-05-19 11:05:00,32.55,32.62,32.49,32.62,124910.0,31.1764,31.2435,31.1189,31.2435,124910.0
2021-05-19 11:10:00,32.63,32.68,32.6,32.63,22008.0,31.253,31.3009,31.2243,31.253,22008.0
2021-05-19 11:15:00,32.63,32.65,32.6,32.63,28320.0,31.253,31.2722,31.2243,31.253,28320.0
2021-05-19 11:20:00,32.63,32.72,32.62,32.68,35248.0,31.253,31.3392,31.2435,31.3009,35248.0
2021-05-19 11:25:00,32.68,32.71,32.67,32.68,61662.0,31.3009,31.3297,31.2913,31.3009,61662.0
2021-05-19 11:30:00,32.68,32.68,32.6,32.6,35010.0,31.3009,31.3009,31.2243,31.2243,35010.0
2021-05-19 11:35:00,32.6,32.66,32.59,32.65,37864.0,31.2243,31.2818,31.2147,31.2722,37864.0
2021-05-19 11:40:00,32.65,32.65,32.6,32.61,30432.0,31.2722,31.2722,31.2243,31.2339,30432.0
2021-05-19 11:45:00,32.62,32.68,32.61,32.68,21484.0,31.2435,31.3009,31.2339,31.3009,21484.0
2021-05-19 11:50:00,32.68,32.69,32.64,32.64,18076.0,31.3009,31.3105,31.2626,31.2626,18076.0
2021-05-19 11:55:00,32.66,32.72,32.66,32.7,17816.0,31.2818,31.3392,31.2818,31.3201,17816.0
2021-05-19 12:00:00,32.7,32.72,32.68,32.72,17438.0,31.3201,31.3392,31.3009,31.3392,17438.0
2021-05-19 12:05:00,32.71,32.75,32.71,32.74,23270.0,31.3297,31.368,31.3297,31.3584,23270.0
2021-05-19 12:10:00,32.74,32.79,32.74,32.78,12168.0,31.3584,31.4063,31.3584,31.3967,12168.0
2021-05-19 12:15:00,32.77,32.81,32.77,32.8,18074.0,31.3871,31.4254,31.3871,31.4159,18074.0
2021-05-19 12:20:00,32.8,32.83,32.77,32.83,13700.0,31.4159,31.4446,31.3871,31.4446,13700.0
2021-05-19 12:25:00,32.82,32.82,32.79,32.82,23782.0,31.435,31.435,31.4063,31.435,23782.0
2021-05-19 12:30:00,32.82,32.85,32.81,32.83,14104.0,31.435,31.4637,31.4254,31.4446,14104.0
2021-05-19 12:35:00,32.83,32.85,32.8,32.81,13544.0,31.4446,31.4637,31.4159,31.4254,13544.0
2021-05-19 12:40:00,32.81,32.85,32.8,32.81,17162.0,31.4254,31.4637,31.4159,31.4254,17162.0
2021-05-19 12:45:00,32.82,32.85,32.82,32.85,16252.0,31.435,31.4637,31.435,31.4637,16252.0
2021-05-19 12:50:00,32.84,32.86,32.83,32.85,12748.0,31.4542,31.4733,31.4446,31.4637,12748.0
2021-05-19 12:55:00,32.85,32.87,32.84,32.85,9078.0,31.4637,31.4829,31.4542,31.4637,9078.0
2021-05-19 13:00:00,32.85,32.9,32.85,32.87,18822.0,31.4637,31.5116,31.4637,31.4829,18822.0
2021-05-19 13:05:00,32.88,32.94,32.87,32.9,31030.0,31.4925,31.5499,31.4829,31.5116,31030.0
2021-05-19 13:10:00,32.91,32.93,32.9,32.92,10928.0,31.5212,31.5404,31.5116,31.5308,10928.0
2021-05-19 13:15:00,32.92,32.95,32.92,32.94,14454.0,31.5308,31.5595,31.5308,31.5499,14454.0
2021-05-19 13:20:00,32.94,32.94,32.89,32.89,15486.0,31.5499,31.5499,31.5021,31.5021,15486.0
2021-05-19 13:25:00,32.88,32.9,32.87,32.88,14472.0,31.4925,31.5116,31.4829,31.4925,14472.0
2021-05-19 13:30:00,32.89,32.89,32.85,32.85,11850.0,31.5021,31.5021,31.4637,31.4637,11850.0
2021-05-19 13:35:00,32.85,32.87,32.82,32.86,17244.0,31.4637,31.4829,31.435,31.4733,17244.0
2021-05-19 13:40:00,32.86,32.86,32.84,32.85,11350.0,31.4733,31.4733,31.4542,31.4637,11350.0
2021-05-19 13:45:00,32.85,32.87,32.84,32.87,22500.0,31.4637,31.4829,31.4542,31.4829,22500.0
2021-05-19 13:50:00,32.87,32.89,32.85,32.89,16146.0,31.4829,31.5021,31.4637,31.5021,16146.0
2021-05-19 13:55:00,32.88,32.89,32.85,32.85,7488.0,31.4925,31.5021,31.4637,31.4637,7488.0
2021-05-19 14:00:00,32.85,32.92,32.77,32.78,19614.0,31.4637,31.5308,31.3871,31.3967,19614.0
2021-05-19 14:05:00,32.77,32.83,32.72,32.83,43708.0,31.3871,31.4446,31.3392,31.4446,43708.0
2021-05-19 14:10:00,32.82,32.84,32.77,32.81,26412.0,31.435,31.4542,31.3871,31.4254,26412.0
2021-05-19 14:15:00,32.81,32.81,32.74,32.8,17086.0,31.4254,31.4254,31.3584,31.4159,17086.0
2021-05-19 14:20:00,32.8,33.0,32.8,32.96,28578.0,31.4159,31.6074,31.4159,31.5691,28578.0
2021-05-19 14:25:00,32.95,32.96,32.9,32.92,15386.0,31.5595,31.5691,31.5116,31.5308,15386.0
2021-05-19 14:30:00,32.93,32.99,32.88,32.9,32998.0,31.5404,31.5978,31.4925,31.5116,32998.0
2021-05-19 14:35:00,32.89,32.91,32.8,32.81,41670.0,31.5021,31.5212,31.4159,31.4254,41670.0
2021-05-19 14:40:00,32.8,32.82,32.77,32.77,41176.0,31.4159,31.435,31.3871,31.3871,41176.0
2021-05-19 14:45:00,32.77,32.79,32.75,32.76,34982.0,31.3871,31.4063,31.368,31.3775,34982.0
2021-05-19 14:50:00,32.76,32.77,32.73,32.77,31378.0,31.3775,31.3871,31.3488,31.3871,31378.0
2021-05-19 14:55:00,32.77,32.81,32.74,32.79,55316.0,31.3871,31.4254,31.3584,31.4063,55316.0
2021-05-19 15:00:00,32.8,32.82,32.77,32.81,107504.0,31.4159,31.435,31.3871,31.4254,107504.0
2021-05-19 15:05:00,32.82,32.87,32.81,32.85,42374.0,31.435,31.4829,31.4254,31.4637,42374.0
2021-05-19 15:10:00,32.84,32.92,32.84,32.9,89974.0,31.4542,31.5308,31.4542,31.5116,89974.0
2021-05-19 15:15:00,32.9,32.93,32.85,32.87,60590.0,31.5116,31.5404,31.4637,31.4829,60590.0
2021-05-19 15:20:00,32.87,32.93,32.84,32.91,35256.0,31.4829,31.5404,31.4542,31.5212,35256.0
2021-05-19 15:25:00,32.91,32.96,32.88,32.95,40850.0,31.5212,31.5691,31.4925,31.5595,40850.0
2021-05-19 15:30:00,32.93,32.94,32.85,32.88,48672.0,31.5404,31.5499,31.4637,31.4925,48672.0
2021-05-19 15:35:00,32.88,32.91,32.86,32.89,49102.0,31.4925,31.5212,31.4733,31.5021,49102.0
2021-05-19 15:40:00,32.88,32.89,32.83,32.84,69034.0,31.4925,31.5021,31.4446,31.4542,69034.0
2021-05-19 15:45:00,32.83,32.85,32.79,32.81,86358.0,31.4446,31.4637,31.4063,31.4254,86358.0
2021-05-19 15:50:00,32.82,32.91,32.79,32.89,184006.0,31.435,31.5212,31.4063,31.5021,184006.0
2021-05-19 15:55:00,32.89,33.01,32.88,32.98,270066.0,31.5021,31.617,31.4925,31.5883,270066.0
2021-05-20 09:30:00,33.16,33.21,32.99,33.18,73500.0,31.7607,31.8086,31.5978,31.7798,73500.0
2021-05-20 09:35:00,33.2,33.21,33.13,33.16,16766.0,31.799,31.8086,31.7319,31.7607,16766.0
2021-05-20 09:40:00,33.15,33.2,33.13,33.15,102750.0,31.7511,31.799,31.7319,31.7511,102750.0
2021-05-20 09:45:00,33.15,33.16,33.1,33.14,41192.0,31.7511,31.7607,31.7032,31.7415,41192.0
2021-05-20 09:50:00,33.14,33.17,33.07,33.08,41530.0,31.7415,31.7702,31.6745,31.684,41530.0
2021-05-20 09:55:00,33.07,33.13,33.07,33.09,17618.0,31.6745,31.7319,31.6745,31.6936,17618.0
2021-05-20 10:00:00,33.12,33.17,33.09,33.17,76934.0,31.7224,31.7702,31.6936,31.7702,76934.0
2021-05-20 10:05:00,33.18,33.18,33.1,33.11,30082.0,31.7798,31.7798,31.7032,31.7128,30082.0
2021-05-20 10:10:00,33.11,33.14,33.08,33.09,14162.0,31.7128,31.7415,31.684,31.6936,14162.0
2021-05-20 10:15:00,33.09,33.12,33.08,33.08,15384.0,31.6936,31.7224,31.684,31.684,15384.0
2021-05-20 10:20:00,33.1,33.1,33.03,33.04,28584.0,31.7032,31.7032,31.6361,31.6457,28584.0
2021-05-20 10:25:00,33.04,33.07,33.01,33.02,21064.0,31.6457,31.6745,31.617,31.6266,21064.0
2021-05-20 10:30:00,33.02,33.05,33.0,33.04,21500.0,31.6266,31.6553,31.6074,31.6457,21500.0
2021-05-20 10:35:00,33.03,33.05,33.01,33.03,25572.0,31.6361,31.6553,31.617,31.6361,25572.0
2021-05-20 10:40:00,33.04,33.06,33.02,33.06,15414.0,31.6457,31.6649,31.6266,31.6649,15414.0
2021-05-20 10:45:00,33.05,33.1,33.05,33.08,20752.0,31.6553,31.7032,31.6553,31.684,20752.0
2021-05-20 10:50:00,33.1,33.13,33.1,33.13,21216.0,31.7032,31.7319,31.7032,31.7319,21216.0
2021-05-20 10:55:00,33.14,33.16,33.13,33.13,11508.0,31.7415,31.7607,31.7319,31.7319,11508.0
2021-05-20 11:00:00,33.13,33.16,33.11,33.12,94592.0,31.7319,31.7607,31.7128,31.7224,94592.0
2021-05-20 11:05:00,33.13,33.13,33.09,33.13,16398.0,31.7319,31.7319,31.6936,31.7319,16398.0
2021-05-20 11:10:00,33.13,33.15,33.11,33.13,23676.0,31.7319,31.7511,31.7128,31.7319,23676.0
2021-05-20 11:15:00,33.13,33.16,33.12,33.16,37100.0,31.7319,31.7607,31.7224,31.7607,37100.0
2021-05-20 11:20:00,33.16,33.17,33.12,33.13,66498.0,31.7607,31.7702,31.7224,31.7319,66498.0
2021-05-20 11:25:00,33.13,33.17,33.12,33.17,31214.0,31.7319,31.7702,31.7224,31.7702,31214.0
2021-05-20 11:30:00,33.17,33.22,33.16,33.21,17260.0,31.7702,31.8181,31.7607,31.8086,17260.0
2021-05-20 11:35:00,33.22,33.24,33.2,33.2,40050.0,31.8181,31.8373,31.799,31.799,40050.0
2021-05-20 11:40:00,33.21,33.22,33.19,33.22,10402.0,31.8086,31.8181,31.7894,31.8181,10402.0
2021-05-20 11:45:00,33.22,33.27,33.22,33.27,8956.0,31.8181,31.866,31.8181,31.866,8956.0
2021-05-20 11:50:00,33.27,33.27,33.26,33.26,13352.0,31.866,31.866,31.8564,31.8564,13352.0
2021-05-20 11:55:00,33.26,33.29,33.23,33.24,31380.0,31.8564,31.8852,31.8277,31.8373,31380.0
2021-05-20 12:00:00,33.24,33.24,33.18,33.22,13208.0,31.8373,31.8373,31.7798,31.8181,13208.0
2021-05-20 12:05:00,33.21,33.23,33.21,33.23,31972.0,31.8086,31.8277,31.8086,31.8277,31972.0
2021-05-20 12:10:00,33.22,33.25,33.22,33.23,13734.0,31.8181,31.8469,31.8181,31.8277,13734.0
2021-05-20 12:15:00,33.23,33.26,33.23,33.23,16238.0,31.8277,31.8564,31.8277,31.8277,16238.0
2021-05-20 12:20:00,33.23,33.24,33.2,33.22,12916.0,31.8277,31.8373,31.799,31.8181,12916.0
2021-05-20 12:25:00,33.23,33.23,33.17,33.17,43436.0,31.8277,31.8277,31.7702,31.7702,43436.0
2021-05-20 12:30:00,33.17,33.19,33.17,33.18,9958.0,31.7702,31.7894,31.7702,31.7798,9958.0
2021-05-20 12:35:00,33.18,33.18,33.12,33.15,18084.0,31.7798,31.7798,31.7224,31.7511,18084.0
2021-05-20 12:40:00,33.14,33.17,33.12,33.13,12682.0,31.7415,31.7702,31.7224,31.7319,12682.0
2021-05-20 12:45:00,33.13,33.18,33.13,33.18,15520.0,31.7319,31.7798,31.7319,31.7798,15520.0
2021-05-20 12:50:00,33.19,33.21,33.18,33.21,8882.0,31.7894,31.8086,31.7798,31.8086,8882.0
2021-05-20 12:55:00,33.2,33.21,33.19,33.21,9426.0,31.799,31.8086,31.7894,31.8086,9426.0
2021-05-20 13:00:00,33.2,33.21,33.19,33.2,22664.0,31.799,31.8086,31.7894,31.799,22664.0
2021-05-20 13:05:00,33.21,33.24,33.21,33.23,12506.0,31.8086,31.8373,31.8086,31.8277,12506.0
2021-05-20 13:10:00,33.24,33.26,33.24,33.24,7854.0,31.8373,31.8564,31.8373,31.8373,7854.0
2021-05-20 13:15:00,33.26,33.27,33.24,33.25,11698.0,31.8564,31.866,31.8373,31.8469,11698.0
2021-05-20 13:20:00,33.26,33.27,33.26,33.27,9910.0,31.8564,31.866,31.8564,31.866,9910.0
2021-05-20 13:25:00,33.26,33.27,33.24,33.24,24824.0,31.8564,31.866,31.8373,31.8373,24824.0
2021-05-20 13:30:00,33.25,33.29,33.25,33.27,8838.0,31.8469,31.8852,31.8469,31.866,8838.0
2021-05-20 13:35:00,33.27,33.29,33.27,33.27,9118.0,31.866,31.8852,31.866,31.866,9118.0
2021-05-20 13:40:00,33.27,33.28,33.25,33.27,27244.0,31.866,31.8756,31.8469,31.866,27244.0
2021-05-20 13:45:00,33.28,33.29,33.27,33.27,14446.0,31.8756,31.8852,31.866,31.866,14446.0
2021-05-20 13:50:00,33.28,33.28,33.17,33.2,21018.0,31.8756,31.8756,31.7702,31.799,21018.0
2021-05-20 13:55:00,33.2,33.23,33.18,33.23,18294.0,31.799,31.8277,31.7798,31.8277,18294.0
2021-05-20 14:00:00,33.23,33.26,33.23,33.24,14670.0,31.8277,31.8564,31.8277,31.8373,14670.0
2021-05-20 14:05:00,33.24,33.25,33.24,33.24,7106.0,31.8373,31.8469,31.8373,31.8373,7106.0
2021-05-20 14:10:00,33.24,33.26,33.23,33.25,13186.0,31.8373,31.8564,31.8277,31.8469,13186.0
2021-05-20 14:15:00,33.25,33.26,33.22,33.25,10202.0,31.8469,31.8564,31.8181,31.8469,10202.0
2021-05-20 14:20:00,33.25,33.27,33.24,33.24,12546.0,31.8469,31.866,31.8373,31.8373,12546.0
2021-05-20 14:25:00,33.24,33.27,33.23,33.27,23756.0,31.8373,31.866,31.8277,31.866,23756.0
2021-05-20 14:30:00,33.27,33.28,33.27,33.27,21362.0,31.866,31.8756,31.866,31.866,21362.0
2021-05-20 14:35:00,33.27,33.29,33.27,33.29,14680.0,31.866,31.8852,31.866,31.8852,14680.0
2021-05-20 14:40:00,33.28,33.31,33.28,33.31,68354.0,31.8756,31.9043,31.8756,31.9043,68354.0
2021-05-20 14:45:00,33.31,33.33,33.24,33.27,40982.0,31.9043,31.9235,31.8373,31.866,40982.0
2021-05-20 14:50:00,33.27,33.31,33.26,33.31,27288.0,31.866,31.9043,31.8564,31.9043,27288.0
2021-05-20 14:55:00,33.31,33.31,33.29,33.31,18238.0,31.9043,31.9043,31.8852,31.9043,18238.0
2021-05-20 15:00:00,33.3,33.32,33.27,33.32,22314.0,31.8948,31.9139,31.866,31.9139,22314.0
2021-05-20 15:05:00,33.32,33.32,33.3,33.32,51650.0,31.9139,31.9139,31.8948,31.9139,51650.0
2021-05-20 15:10:00,33.31,33.36,33.31,33.34,21592.0,31.9043,31.9522,31.9043,31.9331,21592.0
2021-05-20 15:15:00,33.34,33.36,33.34,33.35,18000.0,31.9331,31.9522,31.9331,31.9426,18000.0
2021-05-20 15:20:00,33.35,33.38,33.35,33.38,20516.0,31.9426,31.9714,31.9426,31.9714,20516.0
2021-05-20 15:25:00,33.38,33.41,33.38,33.41,36358.0,31.9714,32.0001,31.9714,32.0001,36358.0
2021-05-20 15:30:00,33.41,33.41,33.36,33.36,34116.0,32.0001,32.0001,31.9522,31.9522,34116.0
2021-05-20 15:35:00,33.36,33.37,33.33,33.33,26552.0,31.9522,31.9618,31.9235,31.9235,26552.0
2021-05-20 15:40:00,33.32,33.34,33.3,33.33,36900.0,31.9139,31.9331,31.8948,31.9235,36900.0
2021-05-20 15:45:00,33.33,33.35,33.3,33.31,61074.0,31.9235,31.9426,31.8948,31.9043,61074.0
2021-05-20 15:50:00,33.3,33.34,33.27,33.33,193884.0,31.8948,31.9331,31.866,31.9235,193884.0
2021-05-20 15:55:00,33.33,33.33,33.27,33.31,185034.0,31.9235,31.9235,31.866,31.9043,185034.0
2021-05-21 09:30:00,33.45,33.6,33.44,33.52,201118.0,32.0384,32.1821,32.0288,32.1055,201118.0
2021-05-21 09:35:00,33.52,33.62,33.51,33.59,19732.0,32.1055,32.2013,32.0959,32.1725,19732.0
2021-05-21 09:40:00,33.6,33.6,33.56,33.56,16656.0,32.1821,32.1821,32.1438,32.1438,16656.0
2021-05-21 09:45:00,33.54,33.54,33.47,33.52,16230.0,32.1246,32.1246,32.0576,32.1055,16230.0
2021-05-21 09:50:00,33.53,33.54,33.47,33.52,18416.0,32.115,32.1246,32.0576,32.1055,18416.0
2021-05-21 09:55:00,33.52,33.61,33.52,33.6,41882.0,32.1055,32.1917,32.1055,32.1821,41882.0
2021-05-21 10:00:00,33.6,33.65,33.6,33.62,36254.0,32.1821,32.23,32.1821,32.2013,36254.0
2021-05-21 10:05:00,33.62,33.67,33.58,33.63,24066.0,32.2013,32.2491,32.1629,32.2108,24066.0
2021-05-21 10:10:00,33.62,33.64,33.59,33.59,26756.0,32.2013,32.2204,32.1725,32.1725,26756.0
2021-05-21 10:15:00,33.59,33.59,33.49,33.5,21376.0,32.1725,32.1725,32.0767,32.0863,21376.0
2021-05-21 10:20:00,33.51,33.52,33.48,33.49,16820.0,32.0959,32.1055,32.0672,32.0767,16820.0
2021-05-21 10:25:00,33.49,33.51,33.47,33.47,27844.0,32.0767,32.0959,32.0576,32.0576,27844.0
2021-05-21 10:30:00,33.46,33.51,33.46,33.51,32616.0,32.048,32.0959,32.048,32.0959,32616.0
2021-05-21 10:35:00,33.5,33.51,33.39,33.42,24522.0,32.0863,32.0959,31.981,32.0097,24522.0
2021-05-21 10:40:00,33.42,33.42,33.38,33.38,22746.0,32.0097,32.0097,31.9714,31.9714,22746.0
2021-05-21 10:45:00,33.38,33.39,33.34,33.39,35154.0,31.9714,31.981,31.9331,31.981,35154.0
2021-05-21 10:50:00,33.39,33.42,33.38,33.38,14388.0,31.981,32.0097,31.9714,31.9714,14388.0
2021-05-21 10:55:00,33.4,33.46,33.4,33.45,18212.0,31.9905,32.048,31.9905,32.0384,18212.0
2021-05-21 11:00:00,33.45,33.45,33.41,33.42,21422.0,32.0384,32.0384,32.0001,32.0097,21422.0
2021-05-21 11:05:00,33.42,33.48,33.41,33.46,19548.0,32.0097,32.0672,32.0001,32.048,19548.0
2021-05-21 11:10:00,33.46,33.48,33.43,33.44,17436.0,32.048,32.0672,32.0193,32.0288,17436.0
2021-05-21 11:15:00,33.45,33.46,33.39,33.4,23254.0,32.0384,32.048,31.981,31.9905,23254.0
2021-05-21 11:20:00,33.41,33.45,33.38,33.41,20224.0,32.0001,32.0384,31.9714,32.0001,20224.0
2021-05-21 11:25:00,33.41,33.41,33.33,33.33,16890.0,32.0001,32.0001,31.9235,31.9235,16890.0
2021-05-21 11:30:00,33.33,33.35,33.3,33.31,23344.0,31.9235,31.9426,31.8948,31.9043,23344.0
2021-05-21 11:35:00,33.31,33.33,33.27,33.3,43848.0,31.9043,31.9235,31.866,31.8948,43848.0
2021-05-21 11:40:00,33.32,33.34,33.3,33.3,21534.0,31.9139,31.9331,31.8948,31.8948,21534.0
2021-05-21 11:45:00,33.3,33.33,33.28,33.31,19248.0,31.8948,31.9235,31.8756,31.9043,19248.0
2021-05-21 11:50:00,33.31,33.31,33.27,33.27,23242.0,31.9043,31.9043,31.866,31.866,23242.0
2021-05-21 11:55:00,33.26,33.27,33.26,33.26,19936.0,31.8564,31.866,31.8564,31.8564,19936.0
2021-05-21 12:00:00,33.26,33.3,33.26,33.3,21498.0,31.8564,31.8948,31.8564,31.8948,21498.0
2021-05-21 12:05:00,33.3,33.31,33.19,33.2,33550.0,31.8948,31.9043,31.7894,31.799,33550.0
2021-05-21 12:10:00,33.19,33.28,33.19,33.26,15934.0,31.7894,31.8756,31.7894,31.8564,15934.0
2021-05-21 12:15:00,33.25,33.25,33.23,33.24,10964.0,31.8469,31.8469,31.8277,31.8373,10964.0
2021-05-21 12:20:00,33.24,33.24,33.21,33.22,12358.0,31.8373,31.8373,31.8086,31.8181,12358.0
2021-05-21 12:25:00,33.21,33.23,33.2,33.21,13302.0,31.8086,31.8277,31.799,31.8086,13302.0
2021-05-21 12:30:00,33.22,33.24,33.2,33.2,16110.0,31.8181,31.8373,31.799,31.799,16110.0
2021-05-21 12:35:00,33.2,33.2,33.18,33.19,18200.0,31.799,31.799,31.7798,31.7894,18200.0
2021-05-21 12:40:00,33.2,33.22,33.19,33.21,11390.0,31.799,31.8181,31.7894,31.8086,11390.0
2021-05-21 12:45:00,33.21,33.21,33.17,33.18,15336.0,31.8086,31.8086,31.7702,31.7798,15336.0
2021-05-21 12:50:00,33.17,33.18,33.15,33.16,19580.0,31.7702,31.7798,31.7511,31.7607,19580.0
2021-05-21 12:55:00,33.16,33.17,33.12,33.17,14794.0,31.7607,31.7702,31.7224,31.7702,14794.0
2021-05-21 13:00:00,33.16,33.16,33.12,33.15,27090.0,31.7607,31.7607,31.7224,31.7511,27090.0
2021-05-21 13:05:00,33.17,33.17,33.05,33.06,189308.0,31.7702,31.7702,31.6553,31.6649,189308.0
2021-05-21 13:10:00,33.06,33.07,33.01,33.02,83484.0,31.6649,31.6745,31.617,31.6266,83484.0
2021-05-21 13:15:00,33.02,33.06,33.01,33.06,50004.0,31.6266,31.6649,31.617,31.6649,50004.0
2021-05-21 13:20:00,33.06,33.1,33.05,33.06,30938.0,31.6649,31.7032,31.6553,31.6649,30938.0
2021-05-21 13:25:00,33.07,33.12,33.07,33.11,19798.0,31.6745,31.7224,31.6745,31.7128,19798.0
2021-05-21 13:30:00,33.12,33.17,33.11,33.17,30378.0,31.7224,31.7702,31.7128,31.7702,30378.0
2021-05-21 13:35:00,33.17,33.18,33.16,33.17,23186.0,31.7702,31.7798,31.7607,31.7702,23186.0
2021-05-21 13:40:00,33.17,33.18,33.15,33.18,33996.0,31.7702,31.7798,31.7511,31.7798,33996.0
2021-05-21 13:45:00,33.18,33.18,33.16,33.17,12874.0,31.7798,31.7798,31.7607,31.7702,12874.0
2021-05-21 13:50:00,33.18,33.2,33.17,33.19,8386.0,31.7798,31.799,31.7702,31.7894,8386.0
2021-05-21 13:55:00,33.19,33.2,33.19,33.19,16766.0,31.7894,31.799,31.7894,31.7894,16766.0
2021-05-21 14:00:00,33.19,33.2,33.17,33.19,16140.0,31.7894,31.799,31.7702,31.7894,16140.0
2021-05-21 14:05:00,33.2,33.24,33.2,33.23,16166.0,31.799,31.8373,31.799,31.8277,16166.0
2021-05-21 14:10:00,33.23,33.27,33.0,33.24,155822.0,31.8277,31.866,31.6074,31.8373,155822.0
2021-05-21 14:15:00,33.24,33.24,33.22,33.22,13282.0,31.8373,31.8373,31.8181,31.8181,13282.0
2021-05-21 14:20:00,33.22,33.23,33.18,33.22,35872.0,31.8181,31.8277,31.7798,31.8181,35872.0
2021-05-21 14:25:00,33.22,33.24,33.19,33.23,97092.0,31.8181,31.8373,31.7894,31.8277,97092.0
2021-05-21 14:30:00,33.23,33.27,33.23,33.24,23022.0,31.8277,31.866,31.8277,31.8373,23022.0
2021-05-21 14:35:00,33.24,33.24,33.17,33.19,21220.0,31.8373,31.8373,31.7702,31.7894,21220.0
2021-05-21 14:40:00,33.2,33.2,33.17,33.19,18006.0,31.799,31.799,31.7702,31.7894,18006.0
2021-05-21 14:45:00,33.21,33.23,33.21,33.22,10762.0,31.8086,31.8277,31.8086,31.8181,10762.0
2021-05-21 14:50:00,33.22,33.23,33.22,33.23,18610.0,31.8181,31.8277,31.8181,31.8277,18610.0
2021-05-21 14:55:00,33.23,33.24,33.21,33.21,31100.0,31.8277,31.8373,31.8086,31.8086,31100.0
2021-05-21 15:00:00,33.21,33.22,33.17,33.19,27192.0,31.8086,31.8181,31.7702,31.7894,27192.0
2021-05-21 15:05:00,33.21,33.21,33.18,33.19,21878.0,31.8086,31.8086,31.7798,31.7894,21878.0
2021-05-21 15:10:00,33.18,33.22,33.18,33.2,26284.0,31.7798,31.8181,31.7798,31.799,26284.0
2021-05-21 15:15:00,33.2,33.23,33.18,33.21,24194.0,31.799,31.8277,31.7798,31.8086,24194.0
2021-05-21 15:20:00,33.21,33.24,33.2,33.23,24524.0,31.8086,31.8373,31.799,31.8277,24524.0
2021-05-21 15:25:00,33.23,33.23,33.2,33.2,48238.0,31.8277,31.8277,31.799,31.799,48238.0
2021-05-21 15:30:00,33.2,33.2,33.13,33.13,69546.0,31.799,31.799,31.7319,31.7319,69546.0
2021-05-21 15:35:00,33.13,33.17,33.13,33.13,76240.0,31.7319,31.7702,31.7319,31.7319,76240.0
2021-05-21 15:40:00,33.13,33.13,33.1,33.1,72588.0,31.7319,31.7319,31.7032,31.7032,72588.0
2021-05-21 15:45:00,33.1,33.17,33.08,33.17,113140.0,31.7032,31.7702,31.684,31.7702,113140.0
2021-05-21 15:50:00,33.16,33.22,33.13,33.19,144930.0,31.7607,31.8181,31.7319,31.7894,144930.0
2021-05-21 15:55:00,33.19,33.2,33.13,33.18,278822.0,31.7894,31.799,31.7319,31.7798,278822.0
2021-05-24 09:30:00,33.45,33.45,33.3,33.41,86184.0,32.0384,32.0384,31.8948,32.0001,86184.0
2021-05-24 09:35:00,33.39,33.45,33.38,33.38,21210.0,31.981,32.0384,31.9714,31.9714,21210.0
2021-05-24 09:40:00,33.4,33.41,33.34,33.38,21722.0,31.9905,32.0001,31.9331,31.9714,21722.0
2021-05-24 09:45:00,33.37,33.42,33.37,33.41,21092.0,31.9618,32.0097,31.9618,32.0001,21092.0
2021-05-24 09:50:00,33.41,33.41,33.35,33.35,14406.0,32.0001,32.0001,31.9426,31.9426,14406.0
2021-05-24 09:55:00,33.37,33.41,33.36,33.38,31292.0,31.9618,32.0001,31.9522,31.9714,31292.0
2021-05-24 10:00:00,33.39,33.44,33.39,33.43,34750.0,31.981,32.0288,31.981,32.0193,34750.0
2021-05-24 10:05:00,33.43,33.44,33.41,33.43,18436.0,32.0193,32.0288,32.0001,32.0193,18436.0
2021-05-24 10:10:00,33.43,33.43,33.38,33.43,21602.0,32.0193,32.0193,31.9714,32.0193,21602.0
2021-05-24 10:15:00,33.43,33.47,33.42,33.42,24298.0,32.0193,32.0576,32.0097,32.0097,24298.0
2021-05-24 10:20:00,33.43,33.46,33.42,33.42,30076.0,32.0193,32.048,32.0097,32.0097,30076.0
2021-05-24 10:25:00,33.43,33.44,33.4,33.42,28832.0,32.0193,32.0288,31.9905,32.0097,28832.0
2021-05-24 10:30:00,33.42,33.49,33.42,33.49,10176.0,32.0097,32.0767,32.0097,32.0767,10176.0
2021-05-24 10:35:00,33.47,33.52,33.47,33.52,48468.0,32.0576,32.1055,32.0576,32.1055,48468.0
2021-05-24 10:40:00,33.51,33.54,33.5,33.51,28678.0,32.0959,32.1246,32.0863,32.0959,28678.0
2021-05-24 10:45:00,33.51,33.54,33.51,33.52,18706.0,32.0959,32.1246,32.0959,32.1055,18706.0
2021-05-24 10:50:00,33.53,33.55,33.52,33.53,12410.0,32.115,32.1342,32.1055,32.115,12410.0
2021-05-24 10:55:00,33.54,33.55,33.52,33.52,22044.0,32.1246,32.1342,32.1055,32.1055,22044.0
2021-05-24 11:00:00,33.52,33.56,33.52,33.52,14904.0,32.1055,32.1438,32.1055,32.1055,14904.0
2021-05-24 11:05:00,33.52,33.52,33.49,33.52,35692.0,32.1055,32.1055,32.0767,32.1055,35692.0
2021-05-24 11:10:00,33.52,33.54,33.49,33.5,11278.0,32.1055,32.1246,32.0767,32.0863,11278.0
2021-05-24 11:15:00,33.5,33.53,33.5,33.53,13770.0,32.0863,32.115,32.0863,32.115,13770.0
2021-05-24 11:20:00,33.52,33.52,33.5,33.51,12916.0,32.1055,32.1055,32.0863,32.0959,12916.0
2021-05-24 11:25:00,33.51,33.55,33.51,33.54,19330.0,32.0959,32.1342,32.0959,32.1246,19330.0
2021-05-24 11:30:00,33.54,33.55,33.53,33.54,26882.0,32.1246,32.1342,32.115,32.1246,26882.0
2021-05-24 11:35:00,33.54,33.54,33.49,33.49,9690.0,32.1246,32.1246,32.0767,32.0767,9690.0
2021-05-24 11:40:00,33.49,33.54,33.49,33.51,14088.0,32.0767,32.1246,32.0767,32.0959,14088.0
2021-05-24 11:45:00,33.52,33.52,33.51,33.52,7648.0,32.1055,32.1055,32.0959,32.1055,7648.0
2021-05-24 11:50:00,33.52,33.52,33.49,33.49,13112.0,32.1055,32.1055,32.0767,32.0767,13112.0
2021-05-24 11:55:00,33.49,33.51,33.49,33.5,21576.0,32.0767,32.0959,32.0767,32.0863,21576.0
2021-05-24 12:00:00,33.49,33.49,33.48,33.49,21664.0,32.0767,32.0767,32.0672,32.0767,21664.0
2021-05-24 12:05:00,33.49,33.49,33.47,33.48,8640.0,32.0767,32.0767,32.0576,32.0672,8640.0
2021-05-24 12:10:00,33.48,33.48,33.45,33.45,13404.0,32.0672,32.0672,32.0384,32.0384,13404.0
2021-05-24 12:15:00,33.45,33.47,33.45,33.45,7310.0,32.0384,32.0576,32.0384,32.0384,7310.0
2021-05-24 12:20:00,33.45,33.47,33.44,33.45,10180.0,32.0384,32.0576,32.0288,32.0384,10180.0
2021-05-24 12:25:00,33.45,33.45,33.44,33.44,24486.0,32.0384,32.0384,32.0288,32.0288,24486.0
2021-05-24 12:30:00,33.45,33.46,33.44,33.46,31854.0,32.0384,32.048,32.0288,32.048,31854.0
2021-05-24 12:35:00,33.45,33.48,33.45,33.47,11026.0,32.0384,32.0672,32.0384,32.0576,11026.0
2021-05-24 12:40:00,33.47,33.49,33.46,33.48,12658.0,32.0576,32.0767,32.048,32.0672,12658.0
2021-05-24 12:45:00,33.48,33.49,33.46,33.49,4560.0,32.0672,32.0767,32.048,32.0767,4560.0
2021-05-24 12:50:00,33.49,33.49,33.47,33.48,10494.0,32.0767,32.0767,32.0576,32.0672,10494.0
2021-05-24 12:55:00,33.48,33.49,33.48,33.49,9332.0,32.0672,32.0767,32.0672,32.0767,9332.0
2021-05-24 13:00:00,33.49,33.52,33.49,33.52,16866.0,32.0767,32.1055,32.0767,32.1055,16866.0
2021-05-24 13:05:00,33.52,33.53,33.49,33.5,21658.0,32.1055,32.115,32.0767,32.0863,21658.0
2021-05-24 13:10:00,33.5,33.52,33.5,33.51,5206.0,32.0863,32.1055,32.0863,32.0959,5206.0
2021-05-24 13:15:00,33.52,33.54,33.51,33.54,22314.0,32.1055,32.1246,32.0959,32.1246,22314.0
2021-05-24 13:20:00,33.55,33.55,33.53,33.54,15392.0,32.1342,32.1342,32.115,32.1246,15392.0
2021-05-24 13:25:00,33.55,33.57,33.54,33.57,7428.0,32.1342,32.1534,32.1246,32.1534,7428.0
2021-05-24 13:30:00,33.57,33.59,33.56,33.56,14606.0,32.1534,32.1725,32.1438,32.1438,14606.0
2021-05-24 13:35:00,33.56,33.56,33.54,33.55,13568.0,32.1438,32.1438,32.1246,32.1342,13568.0
2021-05-24 13:40:00,33.55,33.55,33.52,33.55,17142.0,32.1342,32.1342,32.1055,32.1342,17142.0
2021-05-24 13:45:00,33.54,33.56,33.54,33.56,41924.0,32.1246,32.1438,32.1246,32.1438,41924.0
2021-05-24 13:50:00,33.55,33.57,33.54,33.56,20042.0,32.1342,32.1534,32.1246,32.1438,20042.0
2021-05-24 13:55:00,33.56,33.57,33.56,33.56,17142.0,32.1438,32.1534,32.1438,32.1438,17142.0
2021-05-24 14:00:00,33.56,33.57,33.54,33.55,13730.0,32.1438,32.1534,32.1246,32.1342,13730.0
2021-05-24 14:05:00,33.55,33.58,33.54,33.57,15980.0,32.1342,32.1629,32.1246,32.1534,15980.0
2021-05-24 14:10:00,33.57,33.57,33.54,33.54,9466.0,32.1534,32.1534,32.1246,32.1246,9466.0
2021-05-24 14:15:00,33.54,33.56,33.53,33.55,8406.0,32.1246,32.1438,32.115,32.1342,8406.0
2021-05-24 14:20:00,33.56,33.56,33.54,33.55,13228.0,32.1438,32.1438,32.1246,32.1342,13228.0
2021-05-24 14:25:00,33.55,33.56,33.54,33.55,11324.0,32.1342,32.1438,32.1246,32.1342,11324.0
2021-05-24 14:30:00,33.56,33.57,33.56,33.57,9894.0,32.1438,32.1534,32.1438,32.1534,9894.0
2021-05-24 14:35:00,33.57,33.58,33.56,33.57,10836.0,32.1534,32.1629,32.1438,32.1534,10836.0
2021-05-24 14:40:00,33.57,33.58,33.57,33.58,7036.0,32.1534,32.1629,32.1534,32.1629,7036.0
2021-05-24 14:45:00,33.58,33.6,33.58,33.59,26442.0,32.1629,32.1821,32.1629,32.1725,26442.0
2021-05-24 14:50:00,33.59,33.59,33.56,33.57,9684.0,32.1725,32.1725,32.1438,32.1534,9684.0
2021-05-24 14:55:00,33.56,33.59,33.56,33.57,43334.0,32.1438,32.1725,32.1438,32.1534,43334.0
2021-05-24 15:00:00,33.57,33.59,33.57,33.59,15660.0,32.1534,32.1725,32.1534,32.1725,15660.0
2021-05-24 15:05:00,33.6,33.63,33.6,33.61,26146.0,32.1821,32.2108,32.1821,32.1917,26146.0
2021-05-24 15:10:00,33.6,33.6,33.57,33.59,18644.0,32.1821,32.1821,32.1534,32.1725,18644.0
2021-05-24 15:15:00,33.58,33.58,33.57,33.58,10800.0,32.1629,32.1629,32.1534,32.1629,10800.0
2021-05-24 15:20:00,33.57,33.57,33.56,33.56,18192.0,32.1534,32.1534,32.1438,32.1438,18192.0
2021-05-24 15:25:00,33.57,33.58,33.56,33.57,24834.0,32.1534,32.1629,32.1438,32.1534,24834.0
2021-05-24 15:30:00,33.57,33.58,33.54,33.57,33028.0,32.1534,32.1629,32.1246,32.1534,33028.0
2021-05-24 15:35:00,33.57,33.58,33.56,33.58,48768.0,32.1534,32.1629,32.1438,32.1629,48768.0
2021-05-24 15:40:00,33.58,33.59,33.58,33.58,40518.0,32.1629,32.1725,32.1629,32.1629,40518.0
2021-05-24 15:45:00,33.58,33.58,33.55,33.57,60328.0,32.1629,32.1629,32.1342,32.1534,60328.0
2021-05-24 15:50:00,33.56,33.56,33.52,33.55,139394.0,32.1438,32.1438,32.1055,32.1342,139394.0
2021-05-24 15:55:00,33.55,33.57,33.53,33.55,323456.0,32.1342,32.1534,32.115,32.1342,323456.0
2021-05-25 09:30:00,33.67,33.79,33.66,33.74,64090.0,32.2491,32.3641,32.2396,32.3162,64090.0
2021-05-25 09:35:00,33.76,33.77,33.7,33.74,15016.0,32.3353,32.3449,32.2779,32.3162,15016.0
2021-05-25 09:40:00,33.74,33.76,33.7,33.7,21398.0,32.3162,32.3353,32.2779,32.2779,21398.0
2021-05-25 09:45:00,33.68,33.69,33.64,33.65,48010.0,32.2587,32.2683,32.2204,32.23,48010.0
2021-05-25 09:50:00,33.64,33.64,33.56,33.59,13750.0,32.2204,32.2204,32.1438,32.1725,13750.0
2021-05-25 09:55:00,33.6,33.6,33.54,33.55,14322.0,32.1821,32.1821,32.1246,32.1342,14322.0
2021-05-25 10:00:00,33.54,33.59,33.54,33.59,21528.0,32.1246,32.1725,32.1246,32.1725,21528.0
2021-05-25 10:05:00,33.59,33.68,33.57,33.66,23664.0,32.1725,32.2587,32.1534,32.2396,23664.0
2021-05-25 10:10:00,33.66,33.68,33.62,33.67,26932.0,32.2396,32.2587,32.2013,32.2491,26932.0
2021-05-25 10:15:00,33.66,33.7,33.66,33.68,22152.0,32.2396,32.2779,32.2396,32.2587,22152.0
2021-05-25 10:20:00,33.67,33.7,33.63,33.66,24008.0,32.2491,32.2779,32.2108,32.2396,24008.0
2021-05-25 10:25:00,33.66,33.67,33.65,33.66,16064.0,32.2396,32.2491,32.23,32.2396,16064.0
2021-05-25 10:30:00,33.66,33.66,33.62,33.62,14760.0,32.2396,32.2396,32.2013,32.2013,14760.0
2021-05-25 10:35:00,33.61,33.68,33.6,33.67,10700.0,32.1917,32.2587,32.1821,32.2491,10700.0
2021-05-25 10:40:00,33.67,33.72,33.66,33.72,22806.0,32.2491,32.297,32.2396,32.297,22806.0
2021-05-25 10:45:00,33.73,33.73,33.71,33.71,7306.0,32.3066,32.3066,32.2875,32.2875,7306.0
2021-05-25 10:50:00,33.71,33.72,33.68,33.69,16950.0,32.2875,32.297,32.2587,32.2683,16950.0
2021-05-25 10:55:00,33.69,33.71,33.68,33.68,10538.0,32.2683,32.2875,32.2587,32.2587,10538.0
2021-05-25 11:00:00,33.67,33.67,33.6,33.62,19190.0,32.2491,32.2491,32.1821,32.2013,19190.0
2021-05-25 11:05:00,33.6,33.63,33.59,33.62,15486.0,32.1821,32.2108,32.1725,32.2013,15486.0
2021-05-25 11:10:00,33.62,33.65,33.61,33.63,13524.0,32.2013,32.23,32.1917,32.2108,13524.0
2021-05-25 11:15:00,33.63,33.64,33.57,33.59,25098.0,32.2108,32.2204,32.1534,32.1725,25098.0
2021-05-25 11:20:00,33.58,33.62,33.57,33.6,17200.0,32.1629,32.2013,32.1534,32.1821,17200.0
2021-05-25 11:25:00,33.6,33.61,33.56,33.56,13978.0,32.1821,32.1917,32.1438,32.1438,13978.0
2021-05-25 11:30:00,33.57,33.58,33.53,33.56,20480.0,32.1534,32.1629,32.115,32.1438,20480.0
2021-05-25 11:35:00,33.55,33.58,33.55,33.58,8560.0,32.1342,32.1629,32.1342,32.1629,8560.0
2021-05-25 11:40:00,33.57,33.61,33.57,33.61,17066.0,32.1534,32.1917,32.1534,32.1917,17066.0
2021-05-25 11:45:00,33.6,33.63,33.6,33.6,11268.0,32.1821,32.2108,32.1821,32.1821,11268.0
2021-05-25 11:50:00,33.61,33.61,33.58,33.6,36638.0,32.1917,32.1917,32.1629,32.1821,36638.0
2021-05-25 11:55:00,33.61,33.63,33.6,33.63,13892.0,32.1917,32.2108,32.1821,32.2108,13892.0
2021-05-25 12:00:00,33.64,33.64,33.62,33.63,11602.0,32.2204,32.2204,32.2013,32.2108,11602.0
2021-05-25 12:05:00,33.63,33.66,33.62,33.66,11848.0,32.2108,32.2396,32.2013,32.2396,11848.0
2021-05-25 12:10:00,33.66,33.66,33.64,33.64,6440.0,32.2396,32.2396,32.2204,32.2204,6440.0
2021-05-25 12:15:00,33.63,33.64,33.62,33.63,11920.0,32.2108,32.2204,32.2013,32.2108,11920.0
2021-05-25 12:20:00,33.63,33.65,33.62,33.62,7932.0,32.2108,32.23,32.2013,32.2013,7932.0
2021-05-25 12:25:00,33.61,33.63,33.61,33.63,9530.0,32.1917,32.2108,32.1917,32.2108,9530.0
2021-05-25 12:30:00,33.63,33.65,33.63,33.65,11602.0,32.2108,32.23,32.2108,32.23,11602.0
2021-05-25 12:35:00,33.64,33.65,33.62,33.63,13442.0,32.2204,32.23,32.2013,32.2108,13442.0
2021-05-25 12:40:00,33.63,33.64,33.62,33.62,9902.0,32.2108,32.2204,32.2013,32.2013,9902.0
2021-05-25 12:45:00,33.62,33.63,33.62,33.62,9364.0,32.2013,32.2108,32.2013,32.2013,9364.0
2021-05-25 12:50:00,33.61,33.65,33.61,33.64,22220.0,32.1917,32.23,32.1917,32.2204,22220.0
2021-05-25 12:55:00,33.63,33.64,33.62,33.62,12024.0,32.2108,32.2204,32.2013,32.2013,12024.0
2021-05-25 13:00:00,33.62,33.62,33.58,33.59,19152.0,32.2013,32.2013,32.1629,32.1725,19152.0
2021-05-25 13:05:00,33.59,33.6,33.57,33.6,8922.0,32.1725,32.1821,32.1534,32.1821,8922.0
2021-05-25 13:10:00,33.6,33.62,33.59,33.6,19238.0,32.1821,32.2013,32.1725,32.1821,19238.0
2021-05-25 13:15:00,33.61,33.62,33.6,33.6,12886.0,32.1917,32.2013,32.1821,32.1821,12886.0
2021-05-25 13:20:00,33.6,33.65,33.6,33.65,9598.0,32.1821,32.23,32.1821,32.23,9598.0
2021-05-25 13:25:00,33.65,33.66,33.63,33.65,14306.0,32.23,32.2396,32.2108,32.23,14306.0
2021-05-25 13:30:00,33.66,33.66,33.63,33.65,11608.0,32.2396,32.2396,32.2108,32.23,11608.0
2021-05-25 13:35:00,33.64,33.66,33.63,33.65,18284.0,32.2204,32.2396,32.2108,32.23,18284.0
2021-05-25 13:40:00,33.66,33.66,33.62,33.64,10758.0,32.2396,32.2396,32.2013,32.2204,10758.0
2021-05-25 13:45:00,33.64,33.66,33.63,33.66,20292.0,32.2204,32.2396,32.2108,32.2396,20292.0
2021-05-25 13:50:00,33.66,33.67,33.65,33.66,11044.0,32.2396,32.2491,32.23,32.2396,11044.0
2021-05-25 13:55:00,33.67,33.67,33.66,33.66,17266.0,32.2491,32.2491,32.2396,32.2396,17266.0
2021-05-25 14:00:00,33.67,33.67,33.63,33.65,15998.0,32.2491,32.2491,32.2108,32.23,15998.0
2021-05-25 14:05:00,33.65,33.67,33.63,33.65,43598.0,32.23,32.2491,32.2108,32.23,43598.0
2021-05-25 14:10:00,33.65,33.65,33.63,33.65,16194.0,32.23,32.23,32.2108,32.23,16194.0
2021-05-25 14:15:00,33.65,33.65,33.6,33.61,29182.0,32.23,32.23,32.1821,32.1917,29182.0
2021-05-25 14:20:00,33.6,33.62,33.59,33.59,8424.0,32.1821,32.2013,32.1725,32.1725,8424.0
2021-05-25 14:25:00,33.59,33.6,33.58,33.59,13816.0,32.1725,32.1821,32.1629,32.1725,13816.0
2021-05-25 14:30:00,33.59,33.61,33.58,33.6,33898.0,32.1725,32.1917,32.1629,32.1821,33898.0
2021-05-25 14:35:00,33.6,33.62,33.59,33.6,19018.0,32.1821,32.2013,32.1725,32.1821,19018.0
2021-05-25 14:40:00,33.6,33.62,33.59,33.61,47852.0,32.1821,32.2013,32.1725,32.1917,47852.0
2021-05-25 14:45:00,33.61,33.61,33.57,33.58,14756.0,32.1917,32.1917,32.1534,32.1629,14756.0
2021-05-25 14:50:00,33.57,33.59,33.56,33.57,30532.0,32.1534,32.1725,32.1438,32.1534,30532.0
2021-05-25 14:55:00,33.58,33.59,33.55,33.57,37230.0,32.1629,32.1725,32.1342,32.1534,37230.0
2021-05-25 15:00:00,33.56,33.56,33.52,33.53,29554.0,32.1438,32.1438,32.1055,32.115,29554.0
2021-05-25 15:05:00,33.52,33.55,33.51,33.51,30320.0,32.1055,32.1342,32.0959,32.0959,30320.0
2021-05-25 15:10:00,33.51,33.52,33.49,33.49,27658.0,32.0959,32.1055,32.0767,32.0767,27658.0
2021-05-25 15:15:00,33.49,33.52,33.49,33.52,24186.0,32.0767,32.1055,32.0767,32.1055,24186.0
2021-05-25 15:20:00,33.53,33.55,33.52,33.54,30884.0,32.115,32.1342,32.1055,32.1246,30884.0
2021-05-25 15:25:00,33.55,33.56,33.51,33.52,30156.0,32.1342,32.1438,32.0959,32.1055,30156.0
2021-05-25 15:30:00,33.52,33.52,33.49,33.49,40084.0,32.1055,32.1055,32.0767,32.0767,40084.0
2021-05-25 15:35:00,33.49,33.54,33.49,33.53,39242.0,32.0767,32.1246,32.0767,32.115,39242.0
2021-05-25 15:40:00,33.53,33.54,33.51,33.52,44054.0,32.115,32.1246,32.0959,32.1055,44054.0
2021-05-25 15:45:00,33.52,33.53,33.49,33.49,59040.0,32.1055,32.115,32.0767,32.0767,59040.0
2021-05-25 15:50:00,33.49,33.51,33.44,33.47,114948.0,32.0767,32.0959,32.0288,32.0576,114948.0
2021-05-25 15:55:00,33.47,33.52,33.46,33.48,275214.0,32.0576,32.1055,32.048,32.0672,275214.0
2021-05-26 09:30:00,33.42,33.63,33.37,33.61,108916.0,32.0097,32.2108,31.9618,32.1917,108916.0
2021-05-26 09:35:00,33.61,33.65,33.57,33.6,19466.0,32.1917,32.23,32.1534,32.1821,19466.0
2021-05-26 09:40:00,33.61,33.62,33.56,33.6,28618.0,32.1917,32.2013,32.1438,32.1821,28618.0
2021-05-26 09:45:00,33.6,33.62,33.52,33.52,20428.0,32.1821,32.2013,32.1055,32.1055,20428.0
2021-05-26 09:50:00,33.51,33.58,33.51,33.55,51056.0,32.0959,32.1629,32.0959,32.1342,51056.0
2021-05-26 09:55:00,33.55,33.56,33.47,33.47,14308.0,32.1342,32.1438,32.0576,32.0576,14308.0
2021-05-26 10:00:00,33.47,33.48,33.42,33.47,38096.0,32.0576,32.0672,32.0097,32.0576,38096.0
2021-05-26 10:05:00,33.49,33.51,33.47,33.51,16626.0,32.0767,32.0959,32.0576,32.0959,16626.0
2021-05-26 10:10:00,33.52,33.56,33.51,33.54,20736.0,32.1055,32.1438,32.0959,32.1246,20736.0
2021-05-26 10:15:00,33.56,33.58,33.54,33.56,14760.0,32.1438,32.1629,32.1246,32.1438,14760.0
2021-05-26 10:20:00,33.56,33.59,33.55,33.59,13052.0,32.1438,32.1725,32.1342,32.1725,13052.0
2021-05-26 10:25:00,33.58,33.6,33.57,33.58,52728.0,32.1629,32.1821,32.1534,32.1629,52728.0
2021-05-26 10:30:00,33.58,33.6,33.57,33.58,26456.0,32.1629,32.1821,32.1534,32.1629,26456.0
2021-05-26 10:35:00,33.57,33.57,33.54,33.56,45772.0,32.1534,32.1534,32.1246,32.1438,45772.0
2021-05-26 10:40:00,33.56,33.59,33.56,33.59,30302.0,32.1438,32.1725,32.1438,32.1725,30302.0
2021-05-26 10:45:00,33.6,33.61,33.58,33.59,21016.0,32.1821,32.1917,32.1629,32.1725,21016.0
2021-05-26 10:50:00,33.59,33.62,33.57,33.61,35038.0,32.1725,32.2013,32.1534,32.1917,35038.0
2021-05-26 10:55:00,33.61,33.61,33.56,33.56,37910.0,32.1917,32.1917,32.1438,32.1438,37910.0
2021-05-26 11:00:00,33.57,33.57,33.55,33.56,26268.0,32.1534,32.1534,32.1342,32.1438,26268.0
2021-05-26 11:05:00,33.56,33.57,33.52,33.52,15474.0,32.1438,32.1534,32.1055,32.1055,15474.0
2021-05-26 11:10:00,33.52,33.55,33.49,33.55,30104.0,32.1055,32.1342,32.0767,32.1342,30104.0
2021-05-26 11:15:00,33.55,33.57,33.53,33.54,19732.0,32.1342,32.1534,32.115,32.1246,19732.0
2021-05-26 11:20:00,33.54,33.55,33.49,33.49,7892.0,32.1246,32.1342,32.0767,32.0767,7892.0
2021-05-26 11:25:00,33.49,33.5,33.48,33.49,16010.0,32.0767,32.0863,32.0672,32.0767,16010.0
2021-05-26 11:30:00,33.49,33.49,33.47,33.49,13502.0,32.0767,32.0767,32.0576,32.0767,13502.0
2021-05-26 11:35:00,33.49,33.51,33.46,33.47,17308.0,32.0767,32.0959,32.048,32.0576,17308.0
2021-05-26 11:40:00,33.46,33.5,33.46,33.49,16994.0,32.048,32.0863,32.048,32.0767,16994.0
2021-05-26 11:45:00,33.49,33.52,33.49,33.51,13250.0,32.0767,32.1055,32.0767,32.0959,13250.0
2021-05-26 11:50:00,33.52,33.54,33.51,33.52,27418.0,32.1055,32.1246,32.0959,32.1055,27418.0
2021-05-26 11:55:00,33.52,33.55,33.52,33.52,20878.0,32.1055,32.1342,32.1055,32.1055,20878.0
2021-05-26 12:00:00,33.52,33.56,33.52,33.54,26458.0,32.1055,32.1438,32.1055,32.1246,26458.0
2021-05-26 12:05:00,33.54,33.56,33.54,33.54,16374.0,32.1246,32.1438,32.1246,32.1246,16374.0
2021-05-26 12:10:00,33.55,33.55,33.52,33.54,14580.0,32.1342,32.1342,32.1055,32.1246,14580.0
2021-05-26 12:15:00,33.54,33.55,33.53,33.54,11260.0,32.1246,32.1342,32.115,32.1246,11260.0
2021-05-26 12:20:00,33.54,33.54,33.52,33.52,15844.0,32.1246,32.1246,32.1055,32.1055,15844.0
2021-05-26 12:25:00,33.52,33.54,33.52,33.53,16634.0,32.1055,32.1246,32.1055,32.115,16634.0
2021-05-26 12:30:00,33.53,33.53,33.51,33.53,13264.0,32.115,32.115,32.0959,32.115,13264.0
2021-05-26 12:35:00,33.52,33.52,33.51,33.52,13936.0,32.1055,32.1055,32.0959,32.1055,13936.0
2021-05-26 12:40:00,33.52,33.55,33.52,33.55,17972.0,32.1055,32.1342,32.1055,32.1342,17972.0
2021-05-26 12:45:00,33.55,33.57,33.54,33.57,11892.0,32.1342,32.1534,32.1246,32.1534,11892.0
2021-05-26 12:50:00,33.57,33.58,33.56,33.57,13508.0,32.1534,32.1629,32.1438,32.1534,13508.0
2021-05-26 12:55:00,33.56,33.59,33.56,33.58,19070.0,32.1438,32.1725,32.1438,32.1629,19070.0
2021-05-26 13:00:00,33.57,33.58,33.55,33.56,13154.0,32.1534,32.1629,32.1342,32.1438,13154.0
2021-05-26 13:05:00,33.56,33.56,33.52,33.52,19310.0,32.1438,32.1438,32.1055,32.1055,19310.0
2021-05-26 13:10:00,33.52,33.55,33.51,33.53,40566.0,32.1055,32.1342,32.0959,32.115,40566.0
2021-05-26 13:15:00,33.54,33.57,33.53,33.55,23250.0,32.1246,32.1534,32.115,32.1342,23250.0
2021-05-26 13:20:00,33.55,33.56,33.53,33.54,15886.0,32.1342,32.1438,32.115,32.1246,15886.0
2021-05-26 13:25:00,33.54,33.55,33.53,33.53,13300.0,32.1246,32.1342,32.115,32.115,13300.0
2021-05-26 13:30:00,33.53,33.55,33.52,33.54,31190.0,32.115,32.1342,32.1055,32.1246,31190.0
2021-05-26 13:35:00,33.54,33.58,33.54,33.57,45940.0,32.1246,32.1629,32.1246,32.1534,45940.0
2021-05-26 13:40:00,33.57,33.57,33.54,33.54,24654.0,32.1534,32.1534,32.1246,32.1246,24654.0
2021-05-26 13:45:00,33.55,33.55,33.52,33.53,13764.0,32.1342,32.1342,32.1055,32.115,13764.0
2021-05-26 13:50:00,33.54,33.54,33.51,33.51,34716.0,32.1246,32.1246,32.0959,32.0959,34716.0
2021-05-26 13:55:00,33.52,33.54,33.52,33.52,27130.0,32.1055,32.1246,32.1055,32.1055,27130.0
2021-05-26 14:00:00,33.53,33.56,33.52,33.54,32548.0,32.115,32.1438,32.1055,32.1246,32548.0
2021-05-26 14:05:00,33.54,33.56,33.54,33.55,7464.0,32.1246,32.1438,32.1246,32.1342,7464.0
2021-05-26 14:10:00,33.55,33.57,33.55,33.57,10450.0,32.1342,32.1534,32.1342,32.1534,10450.0
2021-05-26 14:15:00,33.57,33.6,33.57,33.6,19496.0,32.1534,32.1821,32.1534,32.1821,19496.0
2021-05-26 14:20:00,33.6,33.62,33.59,33.6,13652.0,32.1821,32.2013,32.1725,32.1821,13652.0
2021-05-26 14:25:00,33.61,33.62,33.59,33.62,9046.0,32.1917,32.2013,32.1725,32.2013,9046.0
2021-05-26 14:30:00,33.62,33.62,33.6,33.61,16274.0,32.2013,32.2013,32.1821,32.1917,16274.0
2021-05-26 14:35:00,33.6,33.6,33.59,33.6,9898.0,32.1821,32.1821,32.1725,32.1821,9898.0
2021-05-26 14:40:00,33.6,33.6,33.59,33.6,12090.0,32.1821,32.1821,32.1725,32.1821,12090.0
2021-05-26 14:45:00,33.6,33.61,33.59,33.6,14470.0,32.1821,32.1917,32.1725,32.1821,14470.0
2021-05-26 14:50:00,33.6,33.6,33.57,33.59,19266.0,32.1821,32.1821,32.1534,32.1725,19266.0
2021-05-26 14:55:00,33.58,33.59,33.57,33.57,14064.0,32.1629,32.1725,32.1534,32.1534,14064.0
2021-05-26 15:00:00,33.57,33.58,33.54,33.54,22998.0,32.1534,32.1629,32.1246,32.1246,22998.0
2021-05-26 15:05:00,33.54,33.54,33.49,33.5,22588.0,32.1246,32.1246,32.0767,32.0863,22588.0
2021-05-26 15:10:00,33.49,33.52,33.49,33.51,18330.0,32.0767,32.1055,32.0767,32.0959,18330.0
2021-05-26 15:15:00,33.51,33.55,33.51,33.54,32054.0,32.0959,32.1342,32.0959,32.1246,32054.0
2021-05-26 15:20:00,33.54,33.56,33.52,33.54,22050.0,32.1246,32.1438,32.1055,32.1246,22050.0
2021-05-26 15:25:00,33.54,33.55,33.52,33.54,16218.0,32.1246,32.1342,32.1055,32.1246,16218.0
2021-05-26 15:30:00,33.54,33.55,33.52,33.52,33028.0,32.1246,32.1342,32.1055,32.1055,33028.0
2021-05-26 15:35:00,33.52,33.55,33.51,33.55,31906.0,32.1055,32.1342,32.0959,32.1342,31906.0
2021-05-26 15:40:00,33.55,33.55,33.52,33.53,48826.0,32.1342,32.1342,32.1055,32.115,48826.0
2021-05-26 15:45:00,33.53,33.54,33.51,33.52,36560.0,32.115,32.1246,32.0959,32.1055,36560.0
2021-05-26 15:50:00,33.52,33.55,33.51,33.54,93290.0,32.1055,32.1342,32.0959,32.1246,93290.0
2021-05-26 15:55:00,33.54,33.56,33.51,33.56,174030.0,32.1246,32.1438,32.0959,32.1438,174030.0
2021-05-27 09:30:00,33.73,33.78,33.61,33.7,94604.0,32.3066,32.3545,32.1917,32.2779,94604.0
2021-05-27 09:35:00,33.73,33.83,33.7,33.77,24448.0,32.3066,32.4024,32.2779,32.3449,24448.0
2021-05-27 09:40:00,33.77,33.82,33.77,33.8,29288.0,32.3449,32.3928,32.3449,32.3737,29288.0
2021-05-27 09:45:00,33.8,33.81,33.76,33.81,55556.0,32.3737,32.3832,32.3353,32.3832,55556.0
2021-05-27 09:50:00,33.81,33.84,33.78,33.8,69484.0,32.3832,32.412,32.3545,32.3737,69484.0
2021-05-27 09:55:00,33.8,33.81,33.77,33.78,20874.0,32.3737,32.3832,32.3449,32.3545,20874.0
2021-05-27 10:00:00,33.77,33.8,33.74,33.79,20522.0,32.3449,32.3737,32.3162,32.3641,20522.0
2021-05-27 10:05:00,33.79,33.79,33.73,33.74,25560.0,32.3641,32.3641,32.3066,32.3162,25560.0
2021-05-27 10:10:00,33.74,33.77,33.72,33.77,20576.0,32.3162,32.3449,32.297,32.3449,20576.0
2021-05-27 10:15:00,33.77,33.81,33.76,33.77,33492.0,32.3449,32.3832,32.3353,32.3449,33492.0
2021-05-27 10:20:00,33.79,33.79,33.74,33.77,15988.0,32.3641,32.3641,32.3162,32.3449,15988.0
2021-05-27 10:25:00,33.77,33.8,33.77,33.79,22038.0,32.3449,32.3737,32.3449,32.3641,22038.0
2021-05-27 10:30:00,33.79,33.81,33.76,33.8,89206.0,32.3641,32.3832,32.3353,32.3737,89206.0
2021-05-27 10:35:00,33.82,33.82,33.77,33.79,21302.0,32.3928,32.3928,32.3449,32.3641,21302.0
2021-05-27 10:40:00,33.79,33.82,33.79,33.82,17138.0,32.3641,32.3928,32.3641,32.3928,17138.0
2021-05-27 10:45:00,33.81,33.85,33.81,33.84,23280.0,32.3832,32.4215,32.3832,32.412,23280.0
2021-05-27 10:50:00,33.84,33.84,33.77,33.8,34374.0,32.412,32.412,32.3449,32.3737,34374.0
2021-05-27 10:55:00,33.8,33.8,33.77,33.8,13868.0,32.3737,32.3737,32.3449,32.3737,13868.0
2021-05-27 11:00:00,33.81,33.81,33.78,33.79,29842.0,32.3832,32.3832,32.3545,32.3641,29842.0
2021-05-27 11:05:00,33.79,33.83,33.78,33.82,20850.0,32.3641,32.4024,32.3545,32.3928,20850.0
2021-05-27 11:10:00,33.81,33.81,33.79,33.8,16308.0,32.3832,32.3832,32.3641,32.3737,16308.0
2021-05-27 11:15:00,33.81,33.81,33.77,33.77,29514.0,32.3832,32.3832,32.3449,32.3449,29514.0
2021-05-27 11:20:00,33.77,33.8,33.77,33.79,23564.0,32.3449,32.3737,32.3449,32.3641,23564.0
2021-05-27 11:25:00,33.8,33.81,33.74,33.74,17750.0,32.3737,32.3832,32.3162,32.3162,17750.0
2021-05-27 11:30:00,33.73,33.75,33.72,33.74,21906.0,32.3066,32.3258,32.297,32.3162,21906.0
2021-05-27 11:35:00,33.74,33.76,33.73,33.74,51958.0,32.3162,32.3353,32.3066,32.3162,51958.0
2021-05-27 11:40:00,33.74,33.79,33.74,33.78,126864.0,32.3162,32.3641,32.3162,32.3545,126864.0
2021-05-27 11:45:00,33.78,33.79,33.74,33.75,27888.0,32.3545,32.3641,32.3162,32.3258,27888.0
2021-05-27 11:50:00,33.75,33.76,33.73,33.73,23804.0,32.3258,32.3353,32.3066,32.3066,23804.0
2021-05-27 11:55:00,33.74,33.77,33.74,33.77,12682.0,32.3162,32.3449,32.3162,32.3449,12682.0
2021-05-27 12:00:00,33.77,33.78,33.75,33.77,28640.0,32.3449,32.3545,32.3258,32.3449,28640.0
2021-05-27 12:05:00,33.77,33.81,33.77,33.8,22494.0,32.3449,32.3832,32.3449,32.3737,22494.0
2021-05-27 12:10:00,33.79,33.8,33.79,33.8,12604.0,32.3641,32.3737,32.3641,32.3737,12604.0
2021-05-27 12:15:00,33.8,33.8,33.79,33.79,12784.0,32.3737,32.3737,32.3641,32.3641,12784.0
2021-05-27 12:20:00,33.8,33.81,33.8,33.8,5994.0,32.3737,32.3832,32.3737,32.3737,5994.0
2021-05-27 12:25:00,33.8,33.8,33.76,33.77,23466.0,32.3737,32.3737,32.3353,32.3449,23466.0
2021-05-27 12:30:00,33.77,33.79,33.77,33.78,8892.0,32.3449,32.3641,32.3449,32.3545,8892.0
2021-05-27 12:35:00,33.78,33.78,33.77,33.77,7444.0,32.3545,32.3545,32.3449,32.3449,7444.0
2021-05-27 12:40:00,33.77,33.77,33.76,33.76,10004.0,32.3449,32.3449,32.3353,32.3353,10004.0
2021-05-27 12:45:00,33.76,33.76,33.74,33.74,8288.0,32.3353,32.3353,32.3162,32.3162,8288.0
2021-05-27 12:50:00,33.75,33.77,33.75,33.76,11228.0,32.3258,32.3449,32.3258,32.3353,11228.0
2021-05-27 12:55:00,33.76,33.76,33.74,33.74,12924.0,32.3353,32.3353,32.3162,32.3162,12924.0
2021-05-27 13:00:00,33.74,33.76,33.74,33.74,9398.0,32.3162,32.3353,32.3162,32.3162,9398.0
2021-05-27 13:05:00,33.74,33.75,33.73,33.73,7366.0,32.3162,32.3258,32.3066,32.3066,7366.0
2021-05-27 13:10:00,33.74,33.74,33.73,33.73,14166.0,32.3162,32.3162,32.3066,32.3066,14166.0
2021-05-27 13:15:00,33.73,33.74,33.72,33.73,13070.0,32.3066,32.3162,32.297,32.3066,13070.0
2021-05-27 13:20:00,33.73,33.74,33.72,33.72,11548.0,32.3066,32.3162,32.297,32.297,11548.0
2021-05-27 13:25:00,33.72,33.72,33.7,33.71,7998.0,32.297,32.297,32.2779,32.2875,7998.0
2021-05-27 13:30:00,33.71,33.73,33.7,33.72,11226.0,32.2875,32.3066,32.2779,32.297,11226.0
2021-05-27 13:35:00,33.72,33.74,33.69,33.72,38518.0,32.297,32.3162,32.2683,32.297,38518.0
2021-05-27 13:40:00,33.72,33.74,33.7,33.71,21172.0,32.297,32.3162,32.2779,32.2875,21172.0
2021-05-27 13:45:00,33.71,33.71,33.69,33.7,10516.0,32.2875,32.2875,32.2683,32.2779,10516.0
2021-05-27 13:50:00,33.7,33.71,33.69,33.71,11752.0,32.2779,32.2875,32.2683,32.2875,11752.0
2021-05-27 13:55:00,33.71,33.71,33.7,33.7,12846.0,32.2875,32.2875,32.2779,32.2779,12846.0
2021-05-27 14:00:00,33.7,33.72,33.69,33.7,15970.0,32.2779,32.297,32.2683,32.2779,15970.0
2021-05-27 14:05:00,33.69,33.7,33.66,33.67,21450.0,32.2683,32.2779,32.2396,32.2491,21450.0
2021-05-27 14:10:00,33.67,33.67,33.65,33.66,22290.0,32.2491,32.2491,32.23,32.2396,22290.0
2021-05-27 14:15:00,33.66,33.69,33.66,33.68,9150.0,32.2396,32.2683,32.2396,32.2587,9150.0
2021-05-27 14:20:00,33.68,33.69,33.68,33.68,14318.0,32.2587,32.2683,32.2587,32.2587,14318.0
2021-05-27 14:25:00,33.68,33.7,33.67,33.7,18832.0,32.2587,32.2779,32.2491,32.2779,18832.0
2021-05-27 14:30:00,33.7,33.71,33.68,33.7,13532.0,32.2779,32.2875,32.2587,32.2779,13532.0
2021-05-27 14:35:00,33.7,33.7,33.68,33.69,15160.0,32.2779,32.2779,32.2587,32.2683,15160.0
2021-05-27 14:40:00,33.68,33.69,33.67,33.68,9752.0,32.2587,32.2683,32.2491,32.2587,9752.0
2021-05-27 14:45:00,33.68,33.68,33.66,33.67,13756.0,32.2587,32.2587,32.2396,32.2491,13756.0
2021-05-27 14:50:00,33.67,33.68,33.66,33.67,14486.0,32.2491,32.2587,32.2396,32.2491,14486.0
2021-05-27 14:55:00,33.67,33.69,33.67,33.67,9398.0,32.2491,32.2683,32.2491,32.2491,9398.0
2021-05-27 15:00:00,33.67,33.67,33.63,33.65,19106.0,32.2491,32.2491,32.2108,32.23,19106.0
2021-05-27 15:05:00,33.65,33.65,33.63,33.65,24214.0,32.23,32.23,32.2108,32.23,24214.0
2021-05-27 15:10:00,33.65,33.67,33.64,33.66,16188.0,32.23,32.2491,32.2204,32.2396,16188.0
2021-05-27 15:15:00,33.66,33.68,33.66,33.67,23880.0,32.2396,32.2587,32.2396,32.2491,23880.0
2021-05-27 15:20:00,33.67,33.67,33.65,33.66,33678.0,32.2491,32.2491,32.23,32.2396,33678.0
2021-05-27 15:25:00,33.66,33.68,33.66,33.66,26788.0,32.2396,32.2587,32.2396,32.2396,26788.0
2021-05-27 15:30:00,33.67,33.67,33.65,33.67,35100.0,32.2491,32.2491,32.23,32.2491,35100.0
2021-05-27 15:35:00,33.67,33.7,33.65,33.7,50972.0,32.2491,32.2779,32.23,32.2779,50972.0
2021-05-27 15:40:00,33.7,33.72,33.68,33.68,56684.0,32.2779,32.297,32.2587,32.2587,56684.0
2021-05-27 15:45:00,33.68,33.69,33.65,33.65,87276.0,32.2587,32.2683,32.23,32.23,87276.0
2021-05-27 15:50:00,33.65,33.65,33.62,33.64,131008.0,32.23,32.23,32.2013,32.2204,131008.0
2021-05-27 15:55:00,33.64,33.69,33.59,33.6,477466.0,32.2204,32.2683,32.1725,32.1821,477466.0
2021-05-28 09:30:00,33.77,33.85,33.71,33.77,105158.0,32.3449,32.4215,32.2875,32.3449,105158.0
2021-05-28 09:35:00,33.76,33.77,33.69,33.7,13184.0,32.3353,32.3449,32.2683,32.2779,13184.0
2021-05-28 09:40:00,33.7,33.7,33.6,33.6,14196.0,32.2779,32.2779,32.1821,32.1821,14196.0
2021-05-28 09:45:00,33.6,33.63,33.56,33.6,23554.0,32.1821,32.2108,32.1438,32.1821,23554.0
2021-05-28 09:50:00,33.6,33.66,33.6,33.66,33558.0,32.1821,32.2396,32.1821,32.2396,33558.0
2021-05-28 09:55:00,33.66,33.69,33.63,33.69,14168.0,32.2396,32.2683,32.2108,32.2683,14168.0
2021-05-28 10:00:00,33.68,33.69,33.63,33.63,26600.0,32.2587,32.2683,32.2108,32.2108,26600.0
2021-05-28 10:05:00,33.63,33.65,33.59,33.6,12802.0,32.2108,32.23,32.1725,32.1821,12802.0
2021-05-28 10:10:00,33.6,33.62,33.58,33.6,11600.0,32.1821,32.2013,32.1629,32.1821,11600.0
2021-05-28 10:15:00,33.6,33.62,33.58,33.59,9336.0,32.1821,32.2013,32.1629,32.1725,9336.0
2021-05-28 10:20:00,33.58,33.58,33.52,33.52,18554.0,32.1629,32.1629,32.1055,32.1055,18554.0
2021-05-28 10:25:00,33.52,33.54,33.5,33.53,22802.0,32.1055,32.1246,32.0863,32.115,22802.0
2021-05-28 10:30:00,33.54,33.58,33.54,33.58,21532.0,32.1246,32.1629,32.1246,32.1629,21532.0
2021-05-28 10:35:00,33.57,33.59,33.54,33.54,10812.0,32.1534,32.1725,32.1246,32.1246,10812.0
2021-05-28 10:40:00,33.54,33.6,33.54,33.58,12640.0,32.1246,32.1821,32.1246,32.1629,12640.0
2021-05-28 10:45:00,33.57,33.59,33.56,33.58,17644.0,32.1534,32.1725,32.1438,32.1629,17644.0
2021-05-28 10:50:00,33.58,33.61,33.58,33.61,17816.0,32.1629,32.1917,32.1629,32.1917,17816.0
2021-05-28 10:55:00,33.62,33.64,33.58,33.58,25176.0,32.2013,32.2204,32.1629,32.1629,25176.0
2021-05-28 11:00:00,33.58,33.6,33.58,33.6,26082.0,32.1629,32.1821,32.1629,32.1821,26082.0
2021-05-28 11:05:00,33.6,33.64,33.6,33.63,12416.0,32.1821,32.2204,32.1821,32.2108,12416.0
2021-05-28 11:10:00,33.63,33.64,33.61,33.62,15466.0,32.2108,32.2204,32.1917,32.2013,15466.0
2021-05-28 11:15:00,33.61,33.62,33.6,33.62,4352.0,32.1917,32.2013,32.1821,32.2013,4352.0
2021-05-28 11:20:00,33.62,33.65,33.62,33.65,9486.0,32.2013,32.23,32.2013,32.23,9486.0
2021-05-28 11:25:00,33.65,33.65,33.62,33.63,9634.0,32.23,32.23,32.2013,32.2108,9634.0
2021-05-28 11:30:00,33.64,33.66,33.63,33.66,12900.0,32.2204,32.2396,32.2108,32.2396,12900.0
2021-05-28 11:35:00,33.67,33.7,33.67,33.69,22456.0,32.2491,32.2779,32.2491,32.2683,22456.0
2021-05-28 11:40:00,33.69,33.71,33.69,33.71,13948.0,32.2683,32.2875,32.2683,32.2875,13948.0
2021-05-28 11:45:00,33.72,33.72,33.69,33.7,16432.0,32.297,32.297,32.2683,32.2779,16432.0
2021-05-28 11:50:00,33.7,33.7,33.68,33.69,7238.0,32.2779,32.2779,32.2587,32.2683,7238.0
2021-05-28 11:55:00,33.69,33.71,33.69,33.7,6626.0,32.2683,32.2875,32.2683,32.2779,6626.0
2021-05-28 12:00:00,33.71,33.72,33.7,33.72,7978.0,32.2875,32.297,32.2779,32.297,7978.0
2021-05-28 12:05:00,33.72,33.74,33.72,33.72,12740.0,32.297,32.3162,32.297,32.297,12740.0
2021-05-28 12:10:00,33.72,33.72,33.7,33.7,7918.0,32.297,32.297,32.2779,32.2779,7918.0
2021-05-28 12:15:00,33.7,33.71,33.69,33.71,5800.0,32.2779,32.2875,32.2683,32.2875,5800.0
2021-05-28 12:20:00,33.71,33.71,33.7,33.7,3800.0,32.2875,32.2875,32.2779,32.2779,3800.0
2021-05-28 12:25:00,33.7,33.71,33.67,33.68,24376.0,32.2779,32.2875,32.2491,32.2587,24376.0
2021-05-28 12:30:00,33.69,33.72,33.69,33.71,12544.0,32.2683,32.297,32.2683,32.2875,12544.0
2021-05-28 12:35:00,33.71,33.72,33.71,33.72,5622.0,32.2875,32.297,32.2875,32.297,5622.0
2021-05-28 12:40:00,33.71,33.74,33.71,33.74,21130.0,32.2875,32.3162,32.2875,32.3162,21130.0
2021-05-28 12:45:00,33.75,33.77,33.72,33.74,33490.0,32.3258,32.3449,32.297,32.3162,33490.0
2021-05-28 12:50:00,33.74,33.74,33.73,33.74,7406.0,32.3162,32.3162,32.3066,32.3162,7406.0
2021-05-28 12:55:00,33.73,33.75,33.73,33.73,51806.0,32.3066,32.3258,32.3066,32.3066,51806.0
2021-05-28 13:00:00,33.73,33.74,33.73,33.74,9362.0,32.3066,32.3162,32.3066,32.3162,9362.0
2021-05-28 13:05:00,33.74,33.75,33.73,33.73,16816.0,32.3162,32.3258,32.3066,32.3066,16816.0
2021-05-28 13:10:00,33.73,33.74,33.72,33.73,14186.0,32.3066,32.3162,32.297,32.3066,14186.0
2021-05-28 13:15:00,33.74,33.74,33.74,33.74,13800.0,32.3162,32.3162,32.3162,32.3162,13800.0
2021-05-28 13:20:00,33.74,33.74,33.72,33.74,69764.0,32.3162,32.3162,32.297,32.3162,69764.0
2021-05-28 13:25:00,33.74,33.74,33.73,33.73,13312.0,32.3162,32.3162,32.3066,32.3066,13312.0
2021-05-28 13:30:00,33.73,33.74,33.73,33.74,14612.0,32.3066,32.3162,32.3066,32.3162,14612.0
2021-05-28 13:35:00,33.73,33.74,33.72,33.74,11666.0,32.3066,32.3162,32.297,32.3162,11666.0
2021-05-28 13:40:00,33.73,33.79,33.73,33.77,135720.0,32.3066,32.3641,32.3066,32.3449,135720.0
2021-05-28 13:45:00,33.78,33.78,33.76,33.77,24956.0,32.3545,32.3545,32.3353,32.3449,24956.0
2021-05-28 13:50:00,33.76,33.76,33.74,33.75,15714.0,32.3353,32.3353,32.3162,32.3258,15714.0
2021-05-28 13:55:00,33.75,33.76,33.73,33.73,27584.0,32.3258,32.3353,32.3066,32.3066,27584.0
2021-05-28 14:00:00,33.74,33.76,33.73,33.74,46920.0,32.3162,32.3353,32.3066,32.3162,46920.0
2021-05-28 14:05:00,33.74,33.74,33.72,33.73,11870.0,32.3162,32.3162,32.297,32.3066,11870.0
2021-05-28 14:10:00,33.72,33.73,33.71,33.72,11594.0,32.297,32.3066,32.2875,32.297,11594.0
2021-05-28 14:15:00,33.71,33.74,33.71,33.73,15196.0,32.2875,32.3162,32.2875,32.3066,15196.0
2021-05-28 14:20:00,33.73,33.74,33.71,33.74,21524.0,32.3066,32.3162,32.2875,32.3162,21524.0
2021-05-28 14:25:00,33.74,33.74,33.73,33.74,13066.0,32.3162,32.3162,32.3066,32.3162,13066.0
2021-05-28 14:30:00,33.74,33.74,33.7,33.72,125642.0,32.3162,32.3162,32.2779,32.297,125642.0
2021-05-28 14:35:00,33.72,33.72,33.71,33.72,22938.0,32.297,32.297,32.2875,32.297,22938.0
2021-05-28 14:40:00,33.73,33.74,33.73,33.74,83494.0,32.3066,32.3162,32.3066,32.3162,83494.0
2021-05-28 14:45:00,33.74,33.74,33.73,33.74,10832.0,32.3162,32.3162,32.3066,32.3162,10832.0
2021-05-28 14:50:00,33.74,33.74,33.71,33.72,25798.0,32.3162,32.3162,32.2875,32.297,25798.0
2021-05-28 14:55:00,33.72,33.74,33.72,33.72,11672.0,32.297,32.3162,32.297,32.297,11672.0
2021-05-28 15:00:00,33.72,33.74,33.71,33.73,12420.0,32.297,32.3162,32.2875,32.3066,12420.0
2021-05-28 15:05:00,33.73,33.73,33.71,33.71,18182.0,32.3066,32.3066,32.2875,32.2875,18182.0
2021-05-28 15:10:00,33.71,33.72,33.69,33.7,14664.0,32.2875,32.297,32.2683,32.2779,14664.0
2021-05-28 15:15:00,33.7,33.71,33.69,33.7,20522.0,32.2779,32.2875,32.2683,32.2779,20522.0
2021-05-28 15:20:00,33.7,33.71,33.68,33.7,21136.0,32.2779,32.2875,32.2587,32.2779,21136.0
2021-05-28 15:25:00,33.7,33.72,33.68,33.71,21688.0,32.2779,32.297,32.2587,32.2875,21688.0
2021-05-28 15:30:00,33.71,33.72,33.69,33.69,36558.0,32.2875,32.297,32.2683,32.2683,36558.0
2021-05-28 15:35:00,33.69,33.72,33.69,33.7,29148.0,32.2683,32.297,32.2683,32.2779,29148.0
2021-05-28 15:40:00,33.7,33.7,33.67,33.67,30824.0,32.2779,32.2779,32.2491,32.2491,30824.0
2021-05-28 15:45:00,33.67,33.71,33.67,33.7,161700.0,32.2491,32.2875,32.2491,32.2779,161700.0
2021-05-28 15:50:00,33.7,33.73,33.68,33.69,101282.0,32.2779,32.3066,32.2587,32.2683,101282.0
2021-05-28 15:55:00,33.69,33.69,33.62,33.63,301110.0,32.2683,32.2683,32.2013,32.2108,301110.0
2021-06-01 09:30:00,33.9,34.11,33.8,34.09,221514.0,32.4694,32.6706,32.3737,32.6514,221514.0
2021-06-01 09:35:00,34.07,34.12,34.02,34.04,44920.0,32.6323,32.6802,32.5844,32.6035,44920.0
2021-06-01 09:40:00,34.04,34.05,33.96,34.0,67048.0,32.6035,32.6131,32.5269,32.5652,67048.0
2021-06-01 09:45:00,34.02,34.09,34.0,34.05,74354.0,32.5844,32.6514,32.5652,32.6131,74354.0
2021-06-01 09:50:00,34.06,34.08,33.99,33.99,33380.0,32.6227,32.6418,32.5556,32.5556,33380.0
2021-06-01 09:55:00,34.0,34.04,33.99,34.02,61442.0,32.5652,32.6035,32.5556,32.5844,61442.0
2021-06-01 10:00:00,34.02,34.04,33.96,33.96,48122.0,32.5844,32.6035,32.5269,32.5269,48122.0
2021-06-01 10:05:00,33.95,33.99,33.93,33.97,42316.0,32.5173,32.5556,32.4982,32.5365,42316.0
2021-06-01 10:10:00,33.96,33.97,33.88,33.88,46160.0,32.5269,32.5365,32.4503,32.4503,46160.0
2021-06-01 10:15:00,33.87,33.9,33.82,33.88,42300.0,32.4407,32.4694,32.3928,32.4503,42300.0
2021-06-01 10:20:00,33.88,33.91,33.87,33.91,31392.0,32.4503,32.479,32.4407,32.479,31392.0
2021-06-01 10:25:00,33.91,33.92,33.87,33.9,26642.0,32.479,32.4886,32.4407,32.4694,26642.0
2021-06-01 10:30:00,33.92,33.97,33.88,33.9,28066.0,32.4886,32.5365,32.4503,32.4694,28066.0
2021-06-01 10:35:00,33.91,33.91,33.82,33.82,13410.0,32.479,32.479,32.3928,32.3928,13410.0
2021-06-01 10:40:00,33.82,33.88,33.82,33.87,15870.0,32.3928,32.4503,32.3928,32.4407,15870.0
2021-06-01 10:45:00,33.86,33.86,33.8,33.82,20050.0,32.4311,32.4311,32.3737,32.3928,20050.0
2021-06-01 10:50:00,33.83,33.85,33.81,33.84,26224.0,32.4024,32.4215,32.3832,32.412,26224.0
2021-06-01 10:55:00,33.83,33.85,33.82,33.85,21060.0,32.4024,32.4215,32.3928,32.4215,21060.0
2021-06-01 11:00:00,33.84,33.87,33.83,33.83,11742.0,32.412,32.4407,32.4024,32.4024,11742.0
2021-06-01 11:05:00,33.83,33.85,33.82,33.84,23222.0,32.4024,32.4215,32.3928,32.412,23222.0
2021-06-01 11:10:00,33.84,33.88,33.84,33.88,14256.0,32.412,32.4503,32.412,32.4503,14256.0
2021-06-01 11:15:00,33.88,33.91,33.87,33.9,18754.0,32.4503,32.479,32.4407,32.4694,18754.0
2021-06-01 11:20:00,33.91,33.93,33.91,33.92,13450.0,32.479,32.4982,32.479,32.4886,13450.0
2021-06-01 11:25:00,33.92,33.93,33.91,33.91,14152.0,32.4886,32.4982,32.479,32.479,14152.0
2021-06-01 11:30:00,33.91,33.91,33.88,33.88,21348.0,32.479,32.479,32.4503,32.4503,21348.0
2021-06-01 11:35:00,33.88,33.94,33.88,33.94,19216.0,32.4503,32.5077,32.4503,32.5077,19216.0
2021-06-01 11:40:00,33.93,33.95,33.92,33.93,12388.0,32.4982,32.5173,32.4886,32.4982,12388.0
2021-06-01 11:45:00,33.93,33.93,33.88,33.92,28496.0,32.4982,32.4982,32.4503,32.4886,28496.0
2021-06-01 11:50:00,33.91,33.95,33.91,33.93,19294.0,32.479,32.5173,32.479,32.4982,19294.0
2021-06-01 11:55:00,33.93,33.95,33.92,33.94,14476.0,32.4982,32.5173,32.4886,32.5077,14476.0
2021-06-01 12:00:00,33.95,33.95,33.9,33.91,12972.0,32.5173,32.5173,32.4694,32.479,12972.0
2021-06-01 12:05:00,33.91,33.91,33.87,33.89,22986.0,32.479,32.479,32.4407,32.4599,22986.0
2021-06-01 12:10:00,33.89,33.89,33.87,33.87,18184.0,32.4599,32.4599,32.4407,32.4407,18184.0
2021-06-01 12:15:00,33.87,33.88,33.85,33.85,14746.0,32.4407,32.4503,32.4215,32.4215,14746.0
2021-06-01 12:20:00,33.86,33.87,33.85,33.86,28300.0,32.4311,32.4407,32.4215,32.4311,28300.0
2021-06-01 12:25:00,33.85,33.85,33.83,33.83,14684.0,32.4215,32.4215,32.4024,32.4024,14684.0
2021-06-01 12:30:00,33.84,33.84,33.82,33.84,21312.0,32.412,32.412,32.3928,32.412,21312.0
2021-06-01 12:35:00,33.84,33.88,33.84,33.86,39828.0,32.412,32.4503,32.412,32.4311,39828.0
2021-06-01 12:40:00,33.86,33.87,33.85,33.85,6930.0,32.4311,32.4407,32.4215,32.4215,6930.0
2021-06-01 12:45:00,33.85,33.87,33.85,33.85,7470.0,32.4215,32.4407,32.4215,32.4215,7470.0
2021-06-01 12:50:00,33.85,33.86,33.84,33.84,17956.0,32.4215,32.4311,32.412,32.412,17956.0
2021-06-01 12:55:00,33.85,33.85,33.83,33.85,54462.0,32.4215,32.4215,32.4024,32.4215,54462.0
2021-06-01 13:00:00,33.85,33.85,33.81,33.82,22290.0,32.4215,32.4215,32.3832,32.3928,22290.0
2021-06-01 13:05:00,33.81,33.81,33.78,33.81,24632.0,32.3832,32.3832,32.3545,32.3832,24632.0
2021-06-01 13:10:00,33.8,33.81,33.78,33.79,23802.0,32.3737,32.3832,32.3545,32.3641,23802.0
2021-06-01 13:15:00,33.79,33.81,33.77,33.77,30748.0,32.3641,32.3832,32.3449,32.3449,30748.0
2021-06-01 13:20:00,33.77,33.8,33.77,33.8,12300.0,32.3449,32.3737,32.3449,32.3737,12300.0
2021-06-01 13:25:00,33.8,33.8,33.77,33.79,27500.0,32.3737,32.3737,32.3449,32.3641,27500.0
2021-06-01 13:30:00,33.79,33.81,33.77,33.8,23848.0,32.3641,32.3832,32.3449,32.3737,23848.0
2021-06-01 13:35:00,33.8,33.8,33.77,33.8,18906.0,32.3737,32.3737,32.3449,32.3737,18906.0
2021-06-01 13:40:00,33.79,33.8,33.77,33.78,22934.0,32.3641,32.3737,32.3449,32.3545,22934.0
2021-06-01 13:45:00,33.79,33.8,33.78,33.79,19978.0,32.3641,32.3737,32.3545,32.3641,19978.0
2021-06-01 13:50:00,33.79,33.8,33.77,33.78,16716.0,32.3641,32.3737,32.3449,32.3545,16716.0
2021-06-01 13:55:00,33.79,33.82,33.79,33.81,17190.0,32.3641,32.3928,32.3641,32.3832,17190.0
2021-06-01 14:00:00,33.81,33.84,33.8,33.83,30498.0,32.3832,32.412,32.3737,32.4024,30498.0
2021-06-01 14:05:00,33.83,33.84,33.81,33.82,23198.0,32.4024,32.412,32.3832,32.3928,23198.0
2021-06-01 14:10:00,33.82,33.85,33.81,33.85,27218.0,32.3928,32.4215,32.3832,32.4215,27218.0
2021-06-01 14:15:00,33.85,33.85,33.83,33.85,15818.0,32.4215,32.4215,32.4024,32.4215,15818.0
2021-06-01 14:20:00,33.85,33.87,33.85,33.86,21276.0,32.4215,32.4407,32.4215,32.4311,21276.0
2021-06-01 14:25:00,33.86,33.87,33.85,33.86,16528.0,32.4311,32.4407,32.4215,32.4311,16528.0
2021-06-01 14:30:00,33.87,33.87,33.85,33.86,10370.0,32.4407,32.4407,32.4215,32.4311,10370.0
2021-06-01 14:35:00,33.86,33.89,33.86,33.87,44786.0,32.4311,32.4599,32.4311,32.4407,44786.0
2021-06-01 14:40:00,33.88,33.88,33.85,33.85,18074.0,32.4503,32.4503,32.4215,32.4215,18074.0
2021-06-01 14:45:00,33.85,33.86,33.84,33.86,15242.0,32.4215,32.4311,32.412,32.4311,15242.0
2021-06-01 14:50:00,33.86,33.87,33.84,33.85,35546.0,32.4311,32.4407,32.412,32.4215,35546.0
2021-06-01 14:55:00,33.85,33.85,33.84,33.84,133452.0,32.4215,32.4215,32.412,32.412,133452.0
2021-06-01 15:00:00,33.85,33.85,33.84,33.85,18990.0,32.4215,32.4215,32.412,32.4215,18990.0
2021-06-01 15:05:00,33.85,33.85,33.82,33.84,36782.0,32.4215,32.4215,32.3928,32.412,36782.0
2021-06-01 15:10:00,33.85,33.85,33.83,33.84,31776.0,32.4215,32.4215,32.4024,32.412,31776.0
2021-06-01 15:15:00,33.84,33.88,33.83,33.87,34368.0,32.412,32.4503,32.4024,32.4407,34368.0
2021-06-01 15:20:00,33.87,33.91,33.87,33.9,36608.0,32.4407,32.479,32.4407,32.4694,36608.0
2021-06-01 15:25:00,33.9,33.9,33.87,33.87,31796.0,32.4694,32.4694,32.4407,32.4407,31796.0
2021-06-01 15:30:00,33.87,33.87,33.83,33.84,39324.0,32.4407,32.4407,32.4024,32.412,39324.0
2021-06-01 15:35:00,33.85,33.85,33.81,33.81,71044.0,32.4215,32.4215,32.3832,32.3832,71044.0
2021-06-01 15:40:00,33.82,33.84,33.81,33.83,37680.0,32.3928,32.412,32.3832,32.4024,37680.0
2021-06-01 15:45:00,33.83,33.88,33.82,33.88,88510.0,32.4024,32.4503,32.3928,32.4503,88510.0
2021-06-01 15:50:00,33.88,33.88,33.82,33.86,106444.0,32.4503,32.4503,32.3928,32.4311,106444.0
2021-06-01 15:55:00,33.87,33.87,33.78,33.79,188568.0,32.4407,32.4407,32.3545,32.3641,188568.0
2021-06-02 09:30:00,33.85,33.85,33.65,33.71,89512.0,32.4215,32.4215,32.23,32.2875,89512.0
2021-06-02 09:35:00,33.73,33.83,33.72,33.79,45538.0,32.3066,32.4024,32.297,32.3641,45538.0
2021-06-02 09:40:00,33.8,33.83,33.78,33.81,14540.0,32.3737,32.4024,32.3545,32.3832,14540.0
2021-06-02 09:45:00,33.82,33.87,33.81,33.87,29730.0,32.3928,32.4407,32.3832,32.4407,29730.0
2021-06-02 09:50:00,33.9,33.94,33.88,33.91,54808.0,32.4694,32.5077,32.4503,32.479,54808.0
2021-06-02 09:55:00,33.9,33.93,33.88,33.91,26746.0,32.4694,32.4982,32.4503,32.479,26746.0
2021-06-02 10:00:00,33.92,33.98,33.91,33.96,37778.0,32.4886,32.5461,32.479,32.5269,37778.0
2021-06-02 10:05:00,33.96,33.97,33.92,33.96,19434.0,32.5269,32.5365,32.4886,32.5269,19434.0
2021-06-02 10:10:00,33.96,33.98,33.92,33.94,34286.0,32.5269,32.5461,32.4886,32.5077,34286.0
2021-06-02 10:15:00,33.94,33.98,33.91,33.97,25056.0,32.5077,32.5461,32.479,32.5365,25056.0
2021-06-02 10:20:00,33.97,34.0,33.97,33.99,20870.0,32.5365,32.5652,32.5365,32.5556,20870.0
2021-06-02 10:25:00,33.99,34.01,33.95,33.97,20168.0,32.5556,32.5748,32.5173,32.5365,20168.0
2021-06-02 10:30:00,33.97,34.0,33.96,33.99,22508.0,32.5365,32.5652,32.5269,32.5556,22508.0
2021-06-02 10:35:00,33.99,34.04,33.98,34.04,31216.0,32.5556,32.6035,32.5461,32.6035,31216.0
2021-06-02 10:40:00,34.03,34.09,34.02,34.07,39852.0,32.594,32.6514,32.5844,32.6323,39852.0
2021-06-02 10:45:00,34.07,34.09,33.99,34.02,37666.0,32.6323,32.6514,32.5556,32.5844,37666.0
2021-06-02 10:50:00,34.04,34.04,34.01,34.04,23882.0,32.6035,32.6035,32.5748,32.6035,23882.0
2021-06-02 10:55:00,34.04,34.05,34.02,34.05,22740.0,32.6035,32.6131,32.5844,32.6131,22740.0
2021-06-02 11:00:00,34.05,34.07,34.01,34.04,36278.0,32.6131,32.6323,32.5748,32.6035,36278.0
2021-06-02 11:05:00,34.05,34.06,34.02,34.03,13736.0,32.6131,32.6227,32.5844,32.594,13736.0
2021-06-02 11:10:00,34.03,34.06,34.02,34.05,16776.0,32.594,32.6227,32.5844,32.6131,16776.0
2021-06-02 11:15:00,34.05,34.08,34.04,34.08,27626.0,32.6131,32.6418,32.6035,32.6418,27626.0
2021-06-02 11:20:00,34.08,34.08,34.05,34.06,15762.0,32.6418,32.6418,32.6131,32.6227,15762.0
2021-06-02 11:25:00,34.06,34.07,34.04,34.05,19922.0,32.6227,32.6323,32.6035,32.6131,19922.0
2021-06-02 11:30:00,34.05,34.1,34.05,34.09,19250.0,32.6131,32.661,32.6131,32.6514,19250.0
2021-06-02 11:35:00,34.08,34.1,34.07,34.09,12550.0,32.6418,32.661,32.6323,32.6514,12550.0
2021-06-02 11:40:00,34.09,34.1,34.07,34.1,15770.0,32.6514,32.661,32.6323,32.661,15770.0
2021-06-02 11:45:00,34.1,34.12,34.09,34.12,16284.0,32.661,32.6802,32.6514,32.6802,16284.0
2021-06-02 11:50:00,34.1,34.12,34.1,34.1,37208.0,32.661,32.6802,32.661,32.661,37208.0
2021-06-02 11:55:00,34.1,34.1,34.07,34.08,17768.0,32.661,32.661,32.6323,32.6418,17768.0
2021-06-02 12:00:00,34.09,34.09,34.02,34.02,27270.0,32.6514,32.6514,32.5844,32.5844,27270.0
2021-06-02 12:05:00,34.02,34.02,33.99,33.99,19358.0,32.5844,32.5844,32.5556,32.5556,19358.0
2021-06-02 12:10:00,33.99,33.99,33.96,33.99,20922.0,32.5556,32.5556,32.5269,32.5556,20922.0
2021-06-02 12:15:00,33.99,34.0,33.96,33.97,14386.0,32.5556,32.5652,32.5269,32.5365,14386.0
2021-06-02 12:20:00,33.97,33.98,33.97,33.97,13156.0,32.5365,32.5461,32.5365,32.5365,13156.0
2021-06-02 12:25:00,33.96,33.97,33.92,33.94,21540.0,32.5269,32.5365,32.4886,32.5077,21540.0
2021-06-02 12:30:00,33.95,33.95,33.92,33.94,15072.0,32.5173,32.5173,32.4886,32.5077,15072.0
2021-06-02 12:35:00,33.94,33.97,33.94,33.97,15412.0,32.5077,32.5365,32.5077,32.5365,15412.0
2021-06-02 12:40:00,33.96,33.97,33.94,33.94,21880.0,32.5269,32.5365,32.5077,32.5077,21880.0
2021-06-02 12:45:00,33.94,33.96,33.93,33.93,16356.0,32.5077,32.5269,32.4982,32.4982,16356.0
2021-06-02 12:50:00,33.93,33.98,33.92,33.97,56070.0,32.4982,32.5461,32.4886,32.5365,56070.0
2021-06-02 12:55:00,33.97,33.98,33.96,33.98,23786.0,32.5365,32.5461,32.5269,32.5461,23786.0
2021-06-02 13:00:00,33.98,33.99,33.96,33.97,30102.0,32.5461,32.5556,32.5269,32.5365,30102.0
2021-06-02 13:05:00,33.97,33.97,33.94,33.96,16446.0,32.5365,32.5365,32.5077,32.5269,16446.0
2021-06-02 13:10:00,33.96,33.98,33.95,33.97,51892.0,32.5269,32.5461,32.5173,32.5365,51892.0
2021-06-02 13:15:00,33.97,33.99,33.95,33.99,20442.0,32.5365,32.5556,32.5173,32.5556,20442.0
2021-06-02 13:20:00,33.99,33.99,33.95,33.96,33360.0,32.5556,32.5556,32.5173,32.5269,33360.0
2021-06-02 13:25:00,33.95,33.99,33.94,33.98,28022.0,32.5173,32.5556,32.5077,32.5461,28022.0
2021-06-02 13:30:00,33.98,33.98,33.96,33.97,12024.0,32.5461,32.5461,32.5269,32.5365,12024.0
2021-06-02 13:35:00,33.97,33.98,33.95,33.96,22574.0,32.5365,32.5461,32.5173,32.5269,22574.0
2021-06-02 13:40:00,33.96,34.0,33.95,34.0,39922.0,32.5269,32.5652,32.5173,32.5652,39922.0
2021-06-02 13:45:00,34.0,34.02,33.97,33.98,35350.0,32.5652,32.5844,32.5365,32.5461,35350.0
2021-06-02 13:50:00,33.99,34.02,33.98,34.02,22814.0,32.5556,32.5844,32.5461,32.5844,22814.0
2021-06-02 13:55:00,34.02,34.05,34.02,34.03,34898.0,32.5844,32.6131,32.5844,32.594,34898.0
2021-06-02 14:00:00,34.03,34.07,34.02,34.06,37962.0,32.594,32.6323,32.5844,32.6227,37962.0
2021-06-02 14:05:00,34.06,34.07,34.02,34.02,32570.0,32.6227,32.6323,32.5844,32.5844,32570.0
2021-06-02 14:10:00,34.02,34.04,34.01,34.02,38096.0,32.5844,32.6035,32.5748,32.5844,38096.0
2021-06-02 14:15:00,34.02,34.06,34.02,34.05,31088.0,32.5844,32.6227,32.5844,32.6131,31088.0
2021-06-02 14:20:00,34.05,34.07,34.04,34.07,31238.0,32.6131,32.6323,32.6035,32.6323,31238.0
2021-06-02 14:25:00,34.07,34.07,34.04,34.05,25840.0,32.6323,32.6323,32.6035,32.6131,25840.0
2021-06-02 14:30:00,34.04,34.05,34.01,34.04,49422.0,32.6035,32.6131,32.5748,32.6035,49422.0
2021-06-02 14:35:00,34.04,34.05,34.03,34.04,16502.0,32.6035,32.6131,32.594,32.6035,16502.0
2021-06-02 14:40:00,34.04,34.04,34.02,34.02,29132.0,32.6035,32.6035,32.5844,32.5844,29132.0
2021-06-02 14:45:00,34.03,34.04,34.02,34.03,14772.0,32.594,32.6035,32.5844,32.594,14772.0
2021-06-02 14:50:00,34.03,34.04,34.02,34.03,20718.0,32.594,32.6035,32.5844,32.594,20718.0
2021-06-02 14:55:00,34.04,34.04,34.01,34.02,26542.0,32.6035,32.6035,32.5748,32.5844,26542.0
2021-06-02 15:00:00,34.02,34.04,33.98,33.98,31114.0,32.5844,32.6035,32.5461,32.5461,31114.0
2021-06-02 15:05:00,33.99,34.0,33.97,33.98,26684.0,32.5556,32.5652,32.5365,32.5461,26684.0
2021-06-02 15:10:00,33.97,33.99,33.96,33.96,26694.0,32.5365,32.5556,32.5269,32.5269,26694.0
2021-06-02 15:15:00,33.96,33.97,33.94,33.96,45228.0,32.5269,32.5365,32.5077,32.5269,45228.0
2021-06-02 15:20:00,33.96,33.97,33.95,33.95,30968.0,32.5269,32.5365,32.5173,32.5173,30968.0
2021-06-02 15:25:00,33.95,33.96,33.94,33.95,34094.0,32.5173,32.5269,32.5077,32.5173,34094.0
2021-06-02 15:30:00,33.94,33.96,33.92,33.92,58672.0,32.5077,32.5269,32.4886,32.4886,58672.0
2021-06-02 15:35:00,33.92,33.92,33.86,33.86,51862.0,32.4886,32.4886,32.4311,32.4311,51862.0
2021-06-02 15:40:00,33.87,33.87,33.85,33.87,50074.0,32.4407,32.4407,32.4215,32.4407,50074.0
2021-06-02 15:45:00,33.87,33.88,33.85,33.88,65126.0,32.4407,32.4503,32.4215,32.4503,65126.0
2021-06-02 15:50:00,33.88,33.91,33.87,33.9,139266.0,32.4503,32.479,32.4407,32.4694,139266.0
2021-06-02 15:55:00,33.9,33.95,33.86,33.88,425440.0,32.4694,32.5173,32.4311,32.4503,425440.0
2021-06-03 09:30:00,33.67,33.71,33.65,33.67,70664.0,32.2491,32.2875,32.23,32.2491,70664.0
2021-06-03 09:35:00,33.68,33.68,33.54,33.58,22706.0,32.2587,32.2587,32.1246,32.1629,22706.0
2021-06-03 09:40:00,33.59,33.62,33.55,33.55,23006.0,32.1725,32.2013,32.1342,32.1342,23006.0
2021-06-03 09:45:00,33.55,33.55,33.5,33.51,26864.0,32.1342,32.1342,32.0863,32.0959,26864.0
2021-06-03 09:50:00,33.52,33.55,33.49,33.51,31294.0,32.1055,32.1342,32.0767,32.0959,31294.0
2021-06-03 09:55:00,33.49,33.52,33.47,33.49,17538.0,32.0767,32.1055,32.0576,32.0767,17538.0
2021-06-03 10:00:00,33.49,33.54,33.47,33.54,34402.0,32.0767,32.1246,32.0576,32.1246,34402.0
2021-06-03 10:05:00,33.52,33.59,33.51,33.56,33618.0,32.1055,32.1725,32.0959,32.1438,33618.0
2021-06-03 10:10:00,33.56,33.56,33.52,33.56,21828.0,32.1438,32.1438,32.1055,32.1438,21828.0
2021-06-03 10:15:00,33.58,33.63,33.57,33.63,60806.0,32.1629,32.2108,32.1534,32.2108,60806.0
2021-06-03 10:20:00,33.63,33.67,33.63,33.65,28034.0,32.2108,32.2491,32.2108,32.23,28034.0
2021-06-03 10:25:00,33.63,33.68,33.63,33.66,17684.0,32.2108,32.2587,32.2108,32.2396,17684.0
2021-06-03 10:30:00,33.66,33.7,33.66,33.66,27210.0,32.2396,32.2779,32.2396,32.2396,27210.0
2021-06-03 10:35:00,33.66,33.7,33.65,33.66,23996.0,32.2396,32.2779,32.23,32.2396,23996.0
2021-06-03 10:40:00,33.65,33.7,33.65,33.7,27060.0,32.23,32.2779,32.23,32.2779,27060.0
2021-06-03 10:45:00,33.7,33.84,33.69,33.84,23302.0,32.2779,32.412,32.2683,32.412,23302.0
2021-06-03 10:50:00,33.84,33.88,33.82,33.88,26552.0,32.412,32.4503,32.3928,32.4503,26552.0
2021-06-03 10:55:00,33.88,33.95,33.87,33.95,23908.0,32.4503,32.5173,32.4407,32.5173,23908.0
2021-06-03 11:00:00,33.94,33.98,33.92,33.97,25914.0,32.5077,32.5461,32.4886,32.5365,25914.0
2021-06-03 11:05:00,33.98,34.05,33.98,34.05,28354.0,32.5461,32.6131,32.5461,32.6131,28354.0
2021-06-03 11:10:00,34.04,34.06,34.02,34.06,39286.0,32.6035,32.6227,32.5844,32.6227,39286.0
2021-06-03 11:15:00,34.07,34.07,34.01,34.04,76794.0,32.6323,32.6323,32.5748,32.6035,76794.0
2021-06-03 11:20:00,34.04,34.09,34.03,34.08,33260.0,32.6035,32.6514,32.594,32.6418,33260.0
2021-06-03 11:25:00,34.08,34.09,34.05,34.07,64242.0,32.6418,32.6514,32.6131,32.6323,64242.0
2021-06-03 11:30:00,34.08,34.08,34.02,34.05,21424.0,32.6418,32.6418,32.5844,32.6131,21424.0
2021-06-03 11:35:00,34.05,34.07,34.0,34.01,19870.0,32.6131,32.6323,32.5652,32.5748,19870.0
2021-06-03 11:40:00,34.01,34.04,34.01,34.04,18424.0,32.5748,32.6035,32.5748,32.6035,18424.0
2021-06-03 11:45:00,34.04,34.06,34.03,34.06,13870.0,32.6035,32.6227,32.594,32.6227,13870.0
2021-06-03 11:50:00,34.06,34.07,34.04,34.06,32670.0,32.6227,32.6323,32.6035,32.6227,32670.0
2021-06-03 11:55:00,34.07,34.09,34.06,34.09,18772.0,32.6323,32.6514,32.6227,32.6514,18772.0
2021-06-03 12:00:00,34.1,34.1,34.06,34.07,25316.0,32.661,32.661,32.6227,32.6323,25316.0
2021-06-03 12:05:00,34.07,34.07,34.04,34.06,22834.0,32.6323,32.6323,32.6035,32.6227,22834.0
2021-06-03 12:10:00,34.06,34.06,34.04,34.05,17372.0,32.6227,32.6227,32.6035,32.6131,17372.0
2021-06-03 12:15:00,34.04,34.06,34.02,34.03,21702.0,32.6035,32.6227,32.5844,32.594,21702.0
2021-06-03 12:20:00,34.02,34.02,34.01,34.02,18080.0,32.5844,32.5844,32.5748,32.5844,18080.0
2021-06-03 12:25:00,34.02,34.05,34.01,34.05,13442.0,32.5844,32.6131,32.5748,32.6131,13442.0
2021-06-03 12:30:00,34.05,34.06,34.02,34.02,13760.0,32.6131,32.6227,32.5844,32.5844,13760.0
2021-06-03 12:35:00,34.02,34.07,34.02,34.06,15696.0,32.5844,32.6323,32.5844,32.6227,15696.0
2021-06-03 12:40:00,34.06,34.07,34.06,34.07,9732.0,32.6227,32.6323,32.6227,32.6323,9732.0
2021-06-03 12:45:00,34.07,34.07,34.04,34.05,14776.0,32.6323,32.6323,32.6035,32.6131,14776.0
2021-06-03 12:50:00,34.05,34.05,34.02,34.04,20910.0,32.6131,32.6131,32.5844,32.6035,20910.0
2021-06-03 12:55:00,34.04,34.08,34.04,34.08,22568.0,32.6035,32.6418,32.6035,32.6418,22568.0
2021-06-03 13:00:00,34.07,34.07,34.05,34.06,23944.0,32.6323,32.6323,32.6131,32.6227,23944.0
2021-06-03 13:05:00,34.06,34.06,34.0,34.02,25224.0,32.6227,32.6227,32.5652,32.5844,25224.0
2021-06-03 13:10:00,34.03,34.05,34.02,34.03,21690.0,32.594,32.6131,32.5844,32.594,21690.0
2021-06-03 13:15:00,34.03,34.07,34.03,34.07,17794.0,32.594,32.6323,32.594,32.6323,17794.0
2021-06-03 13:20:00,34.07,34.09,34.06,34.08,15502.0,32.6323,32.6514,32.6227,32.6418,15502.0
2021-06-03 13:25:00,34.08,34.11,34.08,34.11,19206.0,32.6418,32.6706,32.6418,32.6706,19206.0
2021-06-03 13:30:00,34.1,34.11,34.08,34.09,20586.0,32.661,32.6706,32.6418,32.6514,20586.0
2021-06-03 13:35:00,34.09,34.1,34.09,34.1,14440.0,32.6514,32.661,32.6514,32.661,14440.0
2021-06-03 13:40:00,34.1,34.11,34.08,34.09,19456.0,32.661,32.6706,32.6418,32.6514,19456.0
2021-06-03 13:45:00,34.09,34.11,34.08,34.1,28616.0,32.6514,32.6706,32.6418,32.661,28616.0
2021-06-03 13:50:00,34.1,34.12,34.1,34.1,24616.0,32.661,32.6802,32.661,32.661,24616.0
2021-06-03 13:55:00,34.1,34.12,34.1,34.11,20664.0,32.661,32.6802,32.661,32.6706,20664.0
2021-06-03 14:00:00,34.11,34.11,34.09,34.09,22944.0,32.6706,32.6706,32.6514,32.6514,22944.0
2021-06-03 14:05:00,34.1,34.1,34.06,34.08,24504.0,32.661,32.661,32.6227,32.6418,24504.0
2021-06-03 14:10:00,34.08,34.08,34.06,34.08,14276.0,32.6418,32.6418,32.6227,32.6418,14276.0
2021-06-03 14:15:00,34.08,34.08,34.06,34.06,17174.0,32.6418,32.6418,32.6227,32.6227,17174.0
2021-06-03 14:20:00,34.07,34.07,34.04,34.05,23240.0,32.6323,32.6323,32.6035,32.6131,23240.0
2021-06-03 14:25:00,34.05,34.07,34.04,34.06,32450.0,32.6131,32.6323,32.6035,32.6227,32450.0
2021-06-03 14:30:00,34.07,34.09,34.06,34.08,31472.0,32.6323,32.6514,32.6227,32.6418,31472.0
2021-06-03 14:35:00,34.08,34.09,34.06,34.06,23504.0,32.6418,32.6514,32.6227,32.6227,23504.0
2021-06-03 14:40:00,34.06,34.07,34.05,34.06,21918.0,32.6227,32.6323,32.6131,32.6227,21918.0
2021-06-03 14:45:00,34.06,34.06,34.03,34.04,18658.0,32.6227,32.6227,32.594,32.6035,18658.0
2021-06-03 14:50:00,34.04,34.04,34.02,34.04,24290.0,32.6035,32.6035,32.5844,32.6035,24290.0
2021-06-03 14:55:00,34.04,34.04,34.01,34.02,30418.0,32.6035,32.6035,32.5748,32.5844,30418.0
2021-06-03 15:00:00,34.02,34.03,34.01,34.01,24206.0,32.5844,32.594,32.5748,32.5748,24206.0
2021-06-03 15:05:00,34.01,34.02,34.0,34.02,20804.0,32.5748,32.5844,32.5652,32.5844,20804.0
2021-06-03 15:10:00,34.02,34.06,34.01,34.06,19920.0,32.5844,32.6227,32.5748,32.6227,19920.0
2021-06-03 15:15:00,34.06,34.06,34.02,34.02,31368.0,32.6227,32.6227,32.5844,32.5844,31368.0
2021-06-03 15:20:00,34.01,34.04,33.99,34.03,23064.0,32.5748,32.6035,32.5556,32.594,23064.0
2021-06-03 15:25:00,34.04,34.05,34.02,34.05,23026.0,32.6035,32.6131,32.5844,32.6131,23026.0
2021-06-03 15:30:00,34.05,34.06,34.04,34.05,54240.0,32.6131,32.6227,32.6035,32.6131,54240.0
2021-06-03 15:35:00,34.05,34.05,34.02,34.04,33866.0,32.6131,32.6131,32.5844,32.6035,33866.0
2021-06-03 15:40:00,34.04,34.04,34.01,34.02,46356.0,32.6035,32.6035,32.5748,32.5844,46356.0
2021-06-03 15:45:00,34.02,34.02,33.99,34.0,72840.0,32.5844,32.5844,32.5556,32.5652,72840.0
2021-06-03 15:50:00,33.99,34.04,33.99,34.02,123358.0,32.5556,32.6035,32.5556,32.5844,123358.0
2021-06-03 15:55:00,34.02,34.06,34.01,34.02,206922.0,32.5844,32.6227,32.5748,32.5844,206922.0
2021-06-04 09:30:00,34.24,34.35,34.12,34.24,92346.0,32.7951,32.9004,32.6802,32.7951,92346.0
2021-06-04 09:35:00,34.27,34.36,34.26,34.3,36320.0,32.8238,32.91,32.8142,32.8526,36320.0
2021-06-04 09:40:00,34.3,34.32,34.25,34.28,28750.0,32.8526,32.8717,32.8047,32.8334,28750.0
2021-06-04 09:45:00,34.27,34.32,34.27,34.3,19256.0,32.8238,32.8717,32.8238,32.8526,19256.0
2021-06-04 09:50:00,34.32,34.35,34.3,34.31,20232.0,32.8717,32.9004,32.8526,32.8621,20232.0
2021-06-04 09:55:00,34.31,34.41,34.31,34.4,47848.0,32.8621,32.9579,32.8621,32.9483,47848.0
2021-06-04 10:00:00,34.4,34.43,34.37,34.42,24692.0,32.9483,32.9771,32.9196,32.9675,24692.0
2021-06-04 10:05:00,34.42,34.44,34.4,34.41,14926.0,32.9675,32.9866,32.9483,32.9579,14926.0
2021-06-04 10:10:00,34.41,34.43,34.4,34.41,13242.0,32.9579,32.9771,32.9483,32.9579,13242.0
2021-06-04 10:15:00,34.42,34.44,34.38,34.4,27152.0,32.9675,32.9866,32.9292,32.9483,27152.0
2021-06-04 10:20:00,34.39,34.4,34.33,34.39,21788.0,32.9388,32.9483,32.8813,32.9388,21788.0
2021-06-04 10:25:00,34.39,34.43,34.35,34.4,27786.0,32.9388,32.9771,32.9004,32.9483,27786.0
2021-06-04 10:30:00,34.4,34.41,34.38,34.38,12052.0,32.9483,32.9579,32.9292,32.9292,12052.0
2021-06-04 10:35:00,34.4,34.44,34.4,34.43,15366.0,32.9483,32.9866,32.9483,32.9771,15366.0
2021-06-04 10:40:00,34.43,34.45,34.4,34.42,15274.0,32.9771,32.9962,32.9483,32.9675,15274.0
2021-06-04 10:45:00,34.42,34.49,34.42,34.46,33870.0,32.9675,33.0345,32.9675,33.0058,33870.0
2021-06-04 10:50:00,34.47,34.48,34.46,34.47,14348.0,33.0154,33.025,33.0058,33.0154,14348.0
2021-06-04 10:55:00,34.47,34.49,34.46,34.49,24880.0,33.0154,33.0345,33.0058,33.0345,24880.0
2021-06-04 11:00:00,34.49,34.51,34.48,34.49,62434.0,33.0345,33.0537,33.025,33.0345,62434.0
2021-06-04 11:05:00,34.49,34.51,34.49,34.49,16268.0,33.0345,33.0537,33.0345,33.0345,16268.0
2021-06-04 11:10:00,34.49,34.52,34.49,34.51,58118.0,33.0345,33.0633,33.0345,33.0537,58118.0
2021-06-04 11:15:00,34.5,34.52,34.48,34.48,22500.0,33.0441,33.0633,33.025,33.025,22500.0
2021-06-04 11:20:00,34.48,34.48,34.47,34.48,19018.0,33.025,33.025,33.0154,33.025,19018.0
2021-06-04 11:25:00,34.48,34.49,34.41,34.44,35798.0,33.025,33.0345,32.9579,32.9866,35798.0
2021-06-04 11:30:00,34.44,34.45,34.42,34.44,20598.0,32.9866,32.9962,32.9675,32.9866,20598.0
2021-06-04 11:35:00,34.44,34.44,34.38,34.39,18310.0,32.9866,32.9866,32.9292,32.9388,18310.0
2021-06-04 11:40:00,34.39,34.4,34.36,34.38,19062.0,32.9388,32.9483,32.91,32.9292,19062.0
2021-06-04 11:45:00,34.37,34.39,34.37,34.38,14482.0,32.9196,32.9388,32.9196,32.9292,14482.0
2021-06-04 11:50:00,34.38,34.38,34.35,34.36,19372.0,32.9292,32.9292,32.9004,32.91,19372.0
2021-06-04 11:55:00,34.37,34.37,34.35,34.35,12582.0,32.9196,32.9196,32.9004,32.9004,12582.0
2021-06-04 12:00:00,34.35,34.35,34.33,34.33,15406.0,32.9004,32.9004,32.8813,32.8813,15406.0
2021-06-04 12:05:00,34.33,34.35,34.33,34.35,14650.0,32.8813,32.9004,32.8813,32.9004,14650.0
2021-06-04 12:10:00,34.35,34.37,34.35,34.37,15156.0,32.9004,32.9196,32.9004,32.9196,15156.0
2021-06-04 12:15:00,34.37,34.37,34.35,34.35,13756.0,32.9196,32.9196,32.9004,32.9004,13756.0
2021-06-04 12:20:00,34.36,34.4,34.35,34.39,16384.0,32.91,32.9483,32.9004,32.9388,16384.0
2021-06-04 12:25:00,34.39,34.39,34.38,34.38,9118.0,32.9388,32.9388,32.9292,32.9292,9118.0
2021-06-04 12:30:00,34.38,34.41,34.38,34.4,16444.0,32.9292,32.9579,32.9292,32.9483,16444.0
2021-06-04 12:35:00,34.41,34.42,34.39,34.4,12890.0,32.9579,32.9675,32.9388,32.9483,12890.0
2021-06-04 12:40:00,34.4,34.4,34.38,34.38,15060.0,32.9483,32.9483,32.9292,32.9292,15060.0
2021-06-04 12:45:00,34.38,34.38,34.36,34.38,12016.0,32.9292,32.9292,32.91,32.9292,12016.0
2021-06-04 12:50:00,34.38,34.4,34.38,34.4,17468.0,32.9292,32.9483,32.9292,32.9483,17468.0
2021-06-04 12:55:00,34.4,34.42,34.39,34.42,16356.0,32.9483,32.9675,32.9388,32.9675,16356.0
2021-06-04 13:00:00,34.42,34.43,34.41,34.41,22636.0,32.9675,32.9771,32.9579,32.9579,22636.0
2021-06-04 13:05:00,34.42,34.43,34.41,34.42,4022.0,32.9675,32.9771,32.9579,32.9675,4022.0
2021-06-04 13:10:00,34.43,34.44,34.42,34.43,10782.0,32.9771,32.9866,32.9675,32.9771,10782.0
2021-06-04 13:15:00,34.43,34.46,34.43,34.45,16568.0,32.9771,33.0058,32.9771,32.9962,16568.0
2021-06-04 13:20:00,34.45,34.45,34.42,34.44,15522.0,32.9962,32.9962,32.9675,32.9866,15522.0
2021-06-04 13:25:00,34.44,34.44,34.43,34.44,13640.0,32.9866,32.9866,32.9771,32.9866,13640.0
2021-06-04 13:30:00,34.43,34.45,34.43,34.45,12338.0,32.9771,32.9962,32.9771,32.9962,12338.0
2021-06-04 13:35:00,34.45,34.46,34.43,34.44,20190.0,32.9962,33.0058,32.9771,32.9866,20190.0
2021-06-04 13:40:00,34.45,34.46,34.44,34.45,13436.0,32.9962,33.0058,32.9866,32.9962,13436.0
2021-06-04 13:45:00,34.45,34.46,34.44,34.46,11626.0,32.9962,33.0058,32.9866,33.0058,11626.0
2021-06-04 13:50:00,34.46,34.47,34.46,34.47,10984.0,33.0058,33.0154,33.0058,33.0154,10984.0
2021-06-04 13:55:00,34.47,34.49,34.47,34.49,17590.0,33.0154,33.0345,33.0154,33.0345,17590.0
2021-06-04 14:00:00,34.48,34.5,34.48,34.49,23568.0,33.025,33.0441,33.025,33.0345,23568.0
2021-06-04 14:05:00,34.5,34.52,34.49,34.51,19636.0,33.0441,33.0633,33.0345,33.0537,19636.0
2021-06-04 14:10:00,34.51,34.53,34.51,34.53,31956.0,33.0537,33.0729,33.0537,33.0729,31956.0
2021-06-04 14:15:00,34.53,34.54,34.52,34.53,14584.0,33.0729,33.0824,33.0633,33.0729,14584.0
2021-06-04 14:20:00,34.54,34.55,34.53,34.54,24920.0,33.0824,33.092,33.0729,33.0824,24920.0
2021-06-04 14:25:00,34.54,34.56,34.54,34.54,15230.0,33.0824,33.1016,33.0824,33.0824,15230.0
2021-06-04 14:30:00,34.54,34.56,34.53,34.54,28012.0,33.0824,33.1016,33.0729,33.0824,28012.0
2021-06-04 14:35:00,34.54,34.56,34.53,34.56,8894.0,33.0824,33.1016,33.0729,33.1016,8894.0
2021-06-04 14:40:00,34.56,34.57,34.56,34.57,16274.0,33.1016,33.1112,33.1016,33.1112,16274.0
2021-06-04 14:45:00,34.56,34.56,34.55,34.56,20774.0,33.1016,33.1016,33.092,33.1016,20774.0
2021-06-04 14:50:00,34.56,34.56,34.54,34.54,13034.0,33.1016,33.1016,33.0824,33.0824,13034.0
2021-06-04 14:55:00,34.55,34.57,34.54,34.57,22522.0,33.092,33.1112,33.0824,33.1112,22522.0
2021-06-04 15:00:00,34.57,34.57,34.55,34.56,32946.0,33.1112,33.1112,33.092,33.1016,32946.0
2021-06-04 15:05:00,34.56,34.56,34.54,34.54,17376.0,33.1016,33.1016,33.0824,33.0824,17376.0
2021-06-04 15:10:00,34.54,34.56,34.54,34.54,22068.0,33.0824,33.1016,33.0824,33.0824,22068.0
2021-06-04 15:15:00,34.55,34.57,34.54,34.57,15914.0,33.092,33.1112,33.0824,33.1112,15914.0
2021-06-04 15:20:00,34.57,34.57,34.56,34.56,23258.0,33.1112,33.1112,33.1016,33.1016,23258.0
2021-06-04 15:25:00,34.57,34.57,34.54,34.55,24326.0,33.1112,33.1112,33.0824,33.092,24326.0
2021-06-04 15:30:00,34.55,34.55,34.52,34.52,29798.0,33.092,33.092,33.0633,33.0633,29798.0
2021-06-04 15:35:00,34.52,34.53,34.5,34.5,32536.0,33.0633,33.0729,33.0441,33.0441,32536.0
2021-06-04 15:40:00,34.51,34.54,34.5,34.53,49154.0,33.0537,33.0824,33.0441,33.0729,49154.0
2021-06-04 15:45:00,34.54,34.56,34.53,34.55,61810.0,33.0824,33.1016,33.0729,33.092,61810.0
2021-06-04 15:50:00,34.55,34.6,34.55,34.6,91060.0,33.092,33.1399,33.092,33.1399,91060.0
2021-06-04 15:55:00,34.6,34.6,34.55,34.59,230982.0,33.1399,33.1399,33.092,33.1303,230982.0
2021-06-07 09:30:00,34.58,34.65,34.55,34.64,102768.0,33.1207,33.1878,33.092,33.1782,102768.0
2021-06-07 09:35:00,34.65,34.66,34.56,34.58,27610.0,33.1878,33.1974,33.1016,33.1207,27610.0
2021-06-07 09:40:00,34.58,34.59,34.55,34.58,23756.0,33.1207,33.1303,33.092,33.1207,23756.0
2021-06-07 09:45:00,34.58,34.67,34.56,34.65,26360.0,33.1207,33.2069,33.1016,33.1878,26360.0
2021-06-07 09:50:00,34.65,34.65,34.49,34.56,40420.0,33.1878,33.1878,33.0345,33.1016,40420.0
2021-06-07 09:55:00,34.57,34.61,34.56,34.6,23338.0,33.1112,33.1495,33.1016,33.1399,23338.0
2021-06-07 10:00:00,34.6,34.6,34.52,34.52,26866.0,33.1399,33.1399,33.0633,33.0633,26866.0
2021-06-07 10:05:00,34.51,34.54,34.51,34.53,12958.0,33.0537,33.0824,33.0537,33.0729,12958.0
2021-06-07 10:10:00,34.54,34.54,34.48,34.51,21890.0,33.0824,33.0824,33.025,33.0537,21890.0
2021-06-07 10:15:00,34.5,34.52,34.46,34.46,17086.0,33.0441,33.0633,33.0058,33.0058,17086.0
2021-06-07 10:20:00,34.47,34.47,34.45,34.46,15646.0,33.0154,33.0154,32.9962,33.0058,15646.0
2021-06-07 10:25:00,34.46,34.47,34.42,34.42,14550.0,33.0058,33.0154,32.9675,32.9675,14550.0
2021-06-07 10:30:00,34.43,34.43,34.38,34.39,17656.0,32.9771,32.9771,32.9292,32.9388,17656.0
2021-06-07 10:35:00,34.38,34.43,34.38,34.41,10346.0,32.9292,32.9771,32.9292,32.9579,10346.0
2021-06-07 10:40:00,34.42,34.43,34.41,34.42,13856.0,32.9675,32.9771,32.9579,32.9675,13856.0
2021-06-07 10:45:00,34.42,34.42,34.37,34.38,17258.0,32.9675,32.9675,32.9196,32.9292,17258.0
2021-06-07 10:50:00,34.38,34.43,34.38,34.43,57040.0,32.9292,32.9771,32.9292,32.9771,57040.0
2021-06-07 10:55:00,34.42,34.42,34.34,34.35,35530.0,32.9675,32.9675,32.8909,32.9004,35530.0
2021-06-07 11:00:00,34.35,34.35,34.33,34.35,39286.0,32.9004,32.9004,32.8813,32.9004,39286.0
2021-06-07 11:05:00,34.34,34.34,34.29,34.31,14522.0,32.8909,32.8909,32.843,32.8621,14522.0
2021-06-07 11:10:00,34.31,34.33,34.31,34.32,18414.0,32.8621,32.8813,32.8621,32.8717,18414.0
2021-06-07 11:15:00,34.32,34.33,34.26,34.26,23134.0,32.8717,32.8813,32.8142,32.8142,23134.0
2021-06-07 11:20:00,34.26,34.27,34.23,34.24,15860.0,32.8142,32.8238,32.7855,32.7951,15860.0
2021-06-07 11:25:00,34.24,34.24,34.2,34.2,18228.0,32.7951,32.7951,32.7568,32.7568,18228.0
2021-06-07 11:30:00,34.2,34.22,34.19,34.21,24344.0,32.7568,32.7759,32.7472,32.7664,24344.0
2021-06-07 11:35:00,34.21,34.23,34.19,34.19,15598.0,32.7664,32.7855,32.7472,32.7472,15598.0
2021-06-07 11:40:00,34.19,34.19,34.15,34.15,16110.0,32.7472,32.7472,32.7089,32.7089,16110.0
2021-06-07 11:45:00,34.16,34.16,34.14,34.15,12886.0,32.7185,32.7185,32.6993,32.7089,12886.0
2021-06-07 11:50:00,34.15,34.16,34.13,34.14,22846.0,32.7089,32.7185,32.6897,32.6993,22846.0
2021-06-07 11:55:00,34.14,34.15,34.13,34.15,14046.0,32.6993,32.7089,32.6897,32.7089,14046.0
2021-06-07 12:00:00,34.14,34.18,34.14,34.16,20292.0,32.6993,32.7376,32.6993,32.7185,20292.0
2021-06-07 12:05:00,34.17,34.18,34.16,34.16,7464.0,32.728,32.7376,32.7185,32.7185,7464.0
2021-06-07 12:10:00,34.16,34.18,34.16,34.18,10060.0,32.7185,32.7376,32.7185,32.7376,10060.0
2021-06-07 12:15:00,34.18,34.18,34.15,34.16,19668.0,32.7376,32.7376,32.7089,32.7185,19668.0
2021-06-07 12:20:00,34.15,34.16,34.13,34.13,11084.0,32.7089,32.7185,32.6897,32.6897,11084.0
2021-06-07 12:25:00,34.14,34.14,34.13,34.13,11552.0,32.6993,32.6993,32.6897,32.6897,11552.0
2021-06-07 12:30:00,34.13,34.13,34.12,34.13,11048.0,32.6897,32.6897,32.6802,32.6897,11048.0
2021-06-07 12:35:00,34.13,34.13,34.09,34.09,11804.0,32.6897,32.6897,32.6514,32.6514,11804.0
2021-06-07 12:40:00,34.09,34.1,34.07,34.08,14250.0,32.6514,32.661,32.6323,32.6418,14250.0
2021-06-07 12:45:00,34.07,34.08,34.07,34.08,8370.0,32.6323,32.6418,32.6323,32.6418,8370.0
2021-06-07 12:50:00,34.07,34.1,34.07,34.1,11790.0,32.6323,32.661,32.6323,32.661,11790.0
2021-06-07 12:55:00,34.1,34.1,34.08,34.09,15136.0,32.661,32.661,32.6418,32.6514,15136.0
2021-06-07 13:00:00,34.09,34.09,34.07,34.08,8340.0,32.6514,32.6514,32.6323,32.6418,8340.0
2021-06-07 13:05:00,34.08,34.08,34.06,34.07,11608.0,32.6418,32.6418,32.6227,32.6323,11608.0
2021-06-07 13:10:00,34.07,34.07,34.02,34.05,22438.0,32.6323,32.6323,32.5844,32.6131,22438.0
2021-06-07 13:15:00,34.05,34.07,34.04,34.07,13144.0,32.6131,32.6323,32.6035,32.6323,13144.0
2021-06-07 13:20:00,34.07,34.07,34.05,34.06,15430.0,32.6323,32.6323,32.6131,32.6227,15430.0
2021-06-07 13:25:00,34.06,34.07,34.05,34.05,13756.0,32.6227,32.6323,32.6131,32.6131,13756.0
2021-06-07 13:30:00,34.05,34.05,34.02,34.04,21550.0,32.6131,32.6131,32.5844,32.6035,21550.0
2021-06-07 13:35:00,34.04,34.05,34.03,34.04,13638.0,32.6035,32.6131,32.594,32.6035,13638.0
2021-06-07 13:40:00,34.04,34.04,34.01,34.01,18922.0,32.6035,32.6035,32.5748,32.5748,18922.0
2021-06-07 13:45:00,34.01,34.02,33.99,34.01,24440.0,32.5748,32.5844,32.5556,32.5748,24440.0
2021-06-07 13:50:00,34.01,34.02,34.0,34.01,16186.0,32.5748,32.5844,32.5652,32.5748,16186.0
2021-06-07 13:55:00,34.01,34.01,33.98,33.99,13290.0,32.5748,32.5748,32.5461,32.5556,13290.0
2021-06-07 14:00:00,33.98,33.99,33.95,33.97,31686.0,32.5461,32.5556,32.5173,32.5365,31686.0
2021-06-07 14:05:00,33.96,33.99,33.96,33.98,19854.0,32.5269,32.5556,32.5269,32.5461,19854.0
2021-06-07 14:10:00,33.98,34.05,33.98,34.05,20992.0,32.5461,32.6131,32.5461,32.6131,20992.0
2021-06-07 14:15:00,34.04,34.04,34.0,34.01,21484.0,32.6035,32.6035,32.5652,32.5748,21484.0
2021-06-07 14:20:00,34.01,34.01,33.99,34.0,12740.0,32.5748,32.5748,32.5556,32.5652,12740.0
2021-06-07 14:25:00,33.99,34.02,33.99,34.02,7286.0,32.5556,32.5844,32.5556,32.5844,7286.0
2021-06-07 14:30:00,34.01,34.01,33.98,33.99,30376.0,32.5748,32.5748,32.5461,32.5556,30376.0
2021-06-07 14:35:00,33.99,34.01,33.99,34.01,10446.0,32.5556,32.5748,32.5556,32.5748,10446.0
2021-06-07 14:40:00,34.01,34.02,33.99,34.01,24580.0,32.5748,32.5844,32.5556,32.5748,24580.0
2021-06-07 14:45:00,34.01,34.01,33.99,34.0,18188.0,32.5748,32.5748,32.5556,32.5652,18188.0
2021-06-07 14:50:00,34.0,34.02,33.99,34.02,19878.0,32.5652,32.5844,32.5556,32.5844,19878.0
2021-06-07 14:55:00,34.02,34.07,34.01,34.05,34290.0,32.5844,32.6323,32.5748,32.6131,34290.0
2021-06-07 15:00:00,34.05,34.05,34.02,34.05,26364.0,32.6131,32.6131,32.5844,32.6131,26364.0
2021-06-07 15:05:00,34.05,34.06,34.03,34.05,29962.0,32.6131,32.6227,32.594,32.6131,29962.0
2021-06-07 15:10:00,34.05,34.06,34.04,34.06,25736.0,32.6131,32.6227,32.6035,32.6227,25736.0
2021-06-07 15:15:00,34.05,34.08,34.05,34.06,29550.0,32.6131,32.6418,32.6131,32.6227,29550.0
2021-06-07 15:20:00,34.06,34.09,34.06,34.08,18664.0,32.6227,32.6514,32.6227,32.6418,18664.0
2021-06-07 15:25:00,34.08,34.08,34.07,34.08,24614.0,32.6418,32.6418,32.6323,32.6418,24614.0
2021-06-07 15:30:00,34.08,34.08,34.05,34.06,48002.0,32.6418,32.6418,32.6131,32.6227,48002.0
2021-06-07 15:35:00,34.06,34.07,34.02,34.03,70502.0,32.6227,32.6323,32.5844,32.594,70502.0
2021-06-07 15:40:00,34.03,34.06,34.02,34.04,58160.0,32.594,32.6227,32.5844,32.6035,58160.0
2021-06-07 15:45:00,34.04,34.05,34.02,34.05,57402.0,32.6035,32.6131,32.5844,32.6131,57402.0
2021-06-07 15:50:00,34.06,34.1,34.05,34.1,180936.0,32.6227,32.661,32.6131,32.661,180936.0
2021-06-07 15:55:00,34.1,34.13,34.09,34.1,164622.0,32.661,32.6897,32.6514,32.661,164622.0
2021-06-08 09:30:00,34.27,34.32,34.16,34.22,59808.0,32.8238,32.8717,32.7185,32.7759,59808.0
2021-06-08 09:35:00,34.22,34.27,34.21,34.23,19938.0,32.7759,32.8238,32.7664,32.7855,19938.0
2021-06-08 09:40:00,34.21,34.24,34.18,34.23,23466.0,32.7664,32.7951,32.7376,32.7855,23466.0
2021-06-08 09:45:00,34.23,34.26,34.2,34.2,17870.0,32.7855,32.8142,32.7568,32.7568,17870.0
2021-06-08 09:50:00,34.2,34.23,34.19,34.21,66636.0,32.7568,32.7855,32.7472,32.7664,66636.0
2021-06-08 09:55:00,34.22,34.22,34.18,34.2,40800.0,32.7759,32.7759,32.7376,32.7568,40800.0
2021-06-08 10:00:00,34.2,34.21,34.1,34.12,53172.0,32.7568,32.7664,32.661,32.6802,53172.0
2021-06-08 10:05:00,34.12,34.13,34.08,34.11,17876.0,32.6802,32.6897,32.6418,32.6706,17876.0
2021-06-08 10:10:00,34.12,34.12,34.08,34.09,17338.0,32.6802,32.6802,32.6418,32.6514,17338.0
2021-06-08 10:15:00,34.09,34.11,34.07,34.11,26768.0,32.6514,32.6706,32.6323,32.6706,26768.0
2021-06-08 10:20:00,34.11,34.13,34.1,34.1,15014.0,32.6706,32.6897,32.661,32.661,15014.0
2021-06-08 10:25:00,34.1,34.12,34.09,34.1,10506.0,32.661,32.6802,32.6514,32.661,10506.0
2021-06-08 10:30:00,34.1,34.1,34.05,34.06,14820.0,32.661,32.661,32.6131,32.6227,14820.0
2021-06-08 10:35:00,34.05,34.09,34.05,34.08,14828.0,32.6131,32.6514,32.6131,32.6418,14828.0
2021-06-08 10:40:00,34.08,34.09,34.05,34.06,23932.0,32.6418,32.6514,32.6131,32.6227,23932.0
2021-06-08 10:45:00,34.05,34.06,34.02,34.03,16350.0,32.6131,32.6227,32.5844,32.594,16350.0
2021-06-08 10:50:00,34.04,34.08,34.02,34.03,15248.0,32.6035,32.6418,32.5844,32.594,15248.0
2021-06-08 10:55:00,34.01,34.04,34.0,34.04,12388.0,32.5748,32.6035,32.5652,32.6035,12388.0
2021-06-08 11:00:00,34.05,34.08,34.04,34.04,21320.0,32.6131,32.6418,32.6035,32.6035,21320.0
2021-06-08 11:05:00,34.05,34.09,34.04,34.09,15420.0,32.6131,32.6514,32.6035,32.6514,15420.0
2021-06-08 11:10:00,34.08,34.09,34.05,34.05,12396.0,32.6418,32.6514,32.6131,32.6131,12396.0
2021-06-08 11:15:00,34.05,34.06,34.02,34.02,16982.0,32.6131,32.6227,32.5844,32.5844,16982.0
2021-06-08 11:20:00,34.02,34.02,33.96,33.99,14960.0,32.5844,32.5844,32.5269,32.5556,14960.0
2021-06-08 11:25:00,33.99,34.02,33.99,34.01,13482.0,32.5556,32.5844,32.5556,32.5748,13482.0
2021-06-08 11:30:00,34.01,34.06,34.01,34.04,11050.0,32.5748,32.6227,32.5748,32.6035,11050.0
2021-06-08 11:35:00,34.04,34.07,34.02,34.06,20008.0,32.6035,32.6323,32.5844,32.6227,20008.0
2021-06-08 11:40:00,34.07,34.1,34.05,34.1,12302.0,32.6323,32.661,32.6131,32.661,12302.0
2021-06-08 11:45:00,34.12,34.13,34.11,34.12,9258.0,32.6802,32.6897,32.6706,32.6802,9258.0
2021-06-08 11:50:00,34.12,34.16,34.1,34.13,16280.0,32.6802,32.7185,32.661,32.6897,16280.0
2021-06-08 11:55:00,34.14,34.18,34.14,34.17,8400.0,32.6993,32.7376,32.6993,32.728,8400.0
2021-06-08 12:00:00,34.17,34.19,34.17,34.18,13746.0,32.728,32.7472,32.728,32.7376,13746.0
2021-06-08 12:05:00,34.18,34.23,34.18,34.23,20230.0,32.7376,32.7855,32.7376,32.7855,20230.0
2021-06-08 12:10:00,34.23,34.25,34.23,34.24,12804.0,32.7855,32.8047,32.7855,32.7951,12804.0
2021-06-08 12:15:00,34.24,34.25,34.24,34.24,10526.0,32.7951,32.8047,32.7951,32.7951,10526.0
2021-06-08 12:20:00,34.24,34.24,34.22,34.23,12924.0,32.7951,32.7951,32.7759,32.7855,12924.0
2021-06-08 12:25:00,34.23,34.26,34.22,34.26,8338.0,32.7855,32.8142,32.7759,32.8142,8338.0
2021-06-08 12:30:00,34.26,34.26,34.22,34.22,12614.0,32.8142,32.8142,32.7759,32.7759,12614.0
2021-06-08 12:35:00,34.22,34.23,34.2,34.21,7850.0,32.7759,32.7855,32.7568,32.7664,7850.0
2021-06-08 12:40:00,34.22,34.22,34.19,34.21,10708.0,32.7759,32.7759,32.7472,32.7664,10708.0
2021-06-08 12:45:00,34.2,34.23,34.2,34.23,11678.0,32.7568,32.7855,32.7568,32.7855,11678.0
2021-06-08 12:50:00,34.23,34.24,34.22,34.22,7806.0,32.7855,32.7951,32.7759,32.7759,7806.0
2021-06-08 12:55:00,34.23,34.24,34.22,34.24,6586.0,32.7855,32.7951,32.7759,32.7951,6586.0
2021-06-08 13:00:00,34.23,34.24,34.23,34.23,21370.0,32.7855,32.7951,32.7855,32.7855,21370.0
2021-06-08 13:05:00,34.23,34.23,34.22,34.23,8086.0,32.7855,32.7855,32.7759,32.7855,8086.0
2021-06-08 13:10:00,34.23,34.23,34.2,34.2,9666.0,32.7855,32.7855,32.7568,32.7568,9666.0
2021-06-08 13:15:00,34.2,34.22,34.2,34.22,13170.0,32.7568,32.7759,32.7568,32.7759,13170.0
2021-06-08 13:20:00,34.21,34.23,34.21,34.22,6404.0,32.7664,32.7855,32.7664,32.7759,6404.0
2021-06-08 13:25:00,34.22,34.22,34.19,34.2,4704.0,32.7759,32.7759,32.7472,32.7568,4704.0
2021-06-08 13:30:00,34.19,34.23,34.19,34.21,9736.0,32.7472,32.7855,32.7472,32.7664,9736.0
2021-06-08 13:35:00,34.21,34.22,34.21,34.21,10118.0,32.7664,32.7759,32.7664,32.7664,10118.0
2021-06-08 13:40:00,34.21,34.22,34.21,34.21,13246.0,32.7664,32.7759,32.7664,32.7664,13246.0
2021-06-08 13:45:00,34.21,34.21,34.2,34.21,12542.0,32.7664,32.7664,32.7568,32.7664,12542.0
2021-06-08 13:50:00,34.21,34.21,34.17,34.18,10262.0,32.7664,32.7664,32.728,32.7376,10262.0
2021-06-08 13:55:00,34.17,34.18,34.15,34.16,8712.0,32.728,32.7376,32.7089,32.7185,8712.0
2021-06-08 14:00:00,34.16,34.18,34.15,34.18,11784.0,32.7185,32.7376,32.7089,32.7376,11784.0
2021-06-08 14:05:00,34.19,34.22,34.18,34.21,20774.0,32.7472,32.7759,32.7376,32.7664,20774.0
2021-06-08 14:10:00,34.21,34.23,34.21,34.22,21536.0,32.7664,32.7855,32.7664,32.7759,21536.0
2021-06-08 14:15:00,34.22,34.22,34.19,34.2,11586.0,32.7759,32.7759,32.7472,32.7568,11586.0
2021-06-08 14:20:00,34.2,34.21,34.19,34.2,10966.0,32.7568,32.7664,32.7472,32.7568,10966.0
2021-06-08 14:25:00,34.2,34.21,34.2,34.2,11298.0,32.7568,32.7664,32.7568,32.7568,11298.0
2021-06-08 14:30:00,34.2,34.21,34.17,34.17,10612.0,32.7568,32.7664,32.728,32.728,10612.0
2021-06-08 14:35:00,34.17,34.18,34.17,34.18,9802.0,32.728,32.7376,32.728,32.7376,9802.0
2021-06-08 14:40:00,34.17,34.18,34.15,34.16,8672.0,32.728,32.7376,32.7089,32.7185,8672.0
2021-06-08 14:45:00,34.16,34.16,34.13,34.14,12920.0,32.7185,32.7185,32.6897,32.6993,12920.0
2021-06-08 14:50:00,34.14,34.16,34.13,34.14,23026.0,32.6993,32.7185,32.6897,32.6993,23026.0
2021-06-08 14:55:00,34.15,34.16,34.13,34.16,13480.0,32.7089,32.7185,32.6897,32.7185,13480.0
2021-06-08 15:00:00,34.16,34.18,34.16,34.17,17898.0,32.7185,32.7376,32.7185,32.728,17898.0
2021-06-08 15:05:00,34.17,34.17,34.13,34.16,35898.0,32.728,32.728,32.6897,32.7185,35898.0
2021-06-08 15:10:00,34.16,34.16,34.15,34.16,8758.0,32.7185,32.7185,32.7089,32.7185,8758.0
2021-06-08 15:15:00,34.15,34.17,34.15,34.17,18150.0,32.7089,32.728,32.7089,32.728,18150.0
2021-06-08 15:20:00,34.17,34.21,34.17,34.21,37092.0,32.728,32.7664,32.728,32.7664,37092.0
2021-06-08 15:25:00,34.21,34.21,34.17,34.17,24194.0,32.7664,32.7664,32.728,32.728,24194.0
2021-06-08 15:30:00,34.17,34.17,34.13,34.13,22622.0,32.728,32.728,32.6897,32.6897,22622.0
2021-06-08 15:35:00,34.13,34.14,34.11,34.12,20410.0,32.6897,32.6993,32.6706,32.6802,20410.0
2021-06-08 15:40:00,34.11,34.12,34.09,34.09,36536.0,32.6706,32.6802,32.6514,32.6514,36536.0
2021-06-08 15:45:00,34.1,34.1,34.08,34.1,40030.0,32.661,32.661,32.6418,32.661,40030.0
2021-06-08 15:50:00,34.1,34.15,34.1,34.13,67830.0,32.661,32.7089,32.661,32.6897,67830.0
2021-06-08 15:55:00,34.13,34.13,34.09,34.09,111710.0,32.6897,32.6897,32.6514,32.6514,111710.0
2021-06-09 09:30:00,34.2,34.2,34.08,34.13,52964.0,32.7568,32.7568,32.6418,32.6897,52964.0
2021-06-09 09:35:00,34.13,34.16,34.06,34.06,19348.0,32.6897,32.7185,32.6227,32.6227,19348.0
2021-06-09 09:40:00,34.06,34.06,33.98,34.02,17562.0,32.6227,32.6227,32.5461,32.5844,17562.0
2021-06-09 09:45:00,34.03,34.05,33.99,34.02,17754.0,32.594,32.6131,32.5556,32.5844,17754.0
2021-06-09 09:50:00,34.02,34.02,33.96,33.99,27072.0,32.5844,32.5844,32.5269,32.5556,27072.0
2021-06-09 09:55:00,33.99,34.01,33.97,33.98,12602.0,32.5556,32.5748,32.5365,32.5461,12602.0
2021-06-09 10:00:00,33.99,34.01,33.97,33.99,24996.0,32.5556,32.5748,32.5365,32.5556,24996.0
2021-06-09 10:05:00,34.02,34.04,34.01,34.04,11006.0,32.5844,32.6035,32.5748,32.6035,11006.0
2021-06-09 10:10:00,34.04,34.06,33.99,33.99,20498.0,32.6035,32.6227,32.5556,32.5556,20498.0
2021-06-09 10:15:00,33.99,34.05,33.99,34.04,20198.0,32.5556,32.6131,32.5556,32.6035,20198.0
2021-06-09 10:20:00,34.04,34.04,34.01,34.02,10356.0,32.6035,32.6035,32.5748,32.5844,10356.0
2021-06-09 10:25:00,34.01,34.01,33.98,33.99,9538.0,32.5748,32.5748,32.5461,32.5556,9538.0
2021-06-09 10:30:00,33.99,34.02,33.99,34.0,12758.0,32.5556,32.5844,32.5556,32.5652,12758.0
2021-06-09 10:35:00,34.0,34.03,33.99,34.02,8072.0,32.5652,32.594,32.5556,32.5844,8072.0
2021-06-09 10:40:00,34.04,34.05,34.04,34.05,8746.0,32.6035,32.6131,32.6035,32.6131,8746.0
2021-06-09 10:45:00,34.05,34.07,34.03,34.05,7198.0,32.6131,32.6323,32.594,32.6131,7198.0
2021-06-09 10:50:00,34.05,34.05,34.02,34.03,8410.0,32.6131,32.6131,32.5844,32.594,8410.0
2021-06-09 10:55:00,34.02,34.04,34.01,34.04,7076.0,32.5844,32.6035,32.5748,32.6035,7076.0
2021-06-09 11:00:00,34.04,34.06,34.04,34.05,17700.0,32.6035,32.6227,32.6035,32.6131,17700.0
2021-06-09 11:05:00,34.06,34.07,34.04,34.07,27938.0,32.6227,32.6323,32.6035,32.6323,27938.0
2021-06-09 11:10:00,34.07,34.1,34.07,34.09,13648.0,32.6323,32.661,32.6323,32.6514,13648.0
2021-06-09 11:15:00,34.09,34.13,34.08,34.12,13320.0,32.6514,32.6897,32.6418,32.6802,13320.0
2021-06-09 11:20:00,34.11,34.13,34.1,34.1,20056.0,32.6706,32.6897,32.661,32.661,20056.0
2021-06-09 11:25:00,34.1,34.11,34.09,34.1,13534.0,32.661,32.6706,32.6514,32.661,13534.0
2021-06-09 11:30:00,34.1,34.1,34.08,34.1,9982.0,32.661,32.661,32.6418,32.661,9982.0
2021-06-09 11:35:00,34.1,34.1,34.08,34.1,10994.0,32.661,32.661,32.6418,32.661,10994.0
2021-06-09 11:40:00,34.1,34.11,34.09,34.11,9178.0,32.661,32.6706,32.6514,32.6706,9178.0
2021-06-09 11:45:00,34.11,34.12,34.09,34.1,11098.0,32.6706,32.6802,32.6514,32.661,11098.0
2021-06-09 11:50:00,34.09,34.09,34.06,34.06,7960.0,32.6514,32.6514,32.6227,32.6227,7960.0
2021-06-09 11:55:00,34.05,34.05,34.02,34.04,17158.0,32.6131,32.6131,32.5844,32.6035,17158.0
2021-06-09 12:00:00,34.05,34.05,34.03,34.05,12734.0,32.6131,32.6131,32.594,32.6131,12734.0
2021-06-09 12:05:00,34.05,34.06,34.04,34.05,3000.0,32.6131,32.6227,32.6035,32.6131,3000.0
2021-06-09 12:10:00,34.07,34.08,34.04,34.04,6146.0,32.6323,32.6418,32.6035,32.6035,6146.0
2021-06-09 12:15:00,34.03,34.05,34.02,34.04,8278.0,32.594,32.6131,32.5844,32.6035,8278.0
2021-06-09 12:20:00,34.05,34.05,34.05,34.05,7918.0,32.6131,32.6131,32.6131,32.6131,7918.0
2021-06-09 12:25:00,34.05,34.06,34.04,34.04,10096.0,32.6131,32.6227,32.6035,32.6035,10096.0
2021-06-09 12:30:00,34.04,34.06,34.03,34.05,15532.0,32.6035,32.6227,32.594,32.6131,15532.0
2021-06-09 12:35:00,34.06,34.07,34.05,34.06,5584.0,32.6227,32.6323,32.6131,32.6227,5584.0
2021-06-09 12:40:00,34.06,34.07,34.05,34.07,20218.0,32.6227,32.6323,32.6131,32.6323,20218.0
2021-06-09 12:45:00,34.07,34.08,34.07,34.07,9042.0,32.6323,32.6418,32.6323,32.6323,9042.0
2021-06-09 12:50:00,34.07,34.09,34.06,34.08,24570.0,32.6323,32.6514,32.6227,32.6418,24570.0
2021-06-09 12:55:00,34.08,34.09,34.06,34.07,14352.0,32.6418,32.6514,32.6227,32.6323,14352.0
2021-06-09 13:00:00,34.09,34.1,34.08,34.09,9322.0,32.6514,32.661,32.6418,32.6514,9322.0
2021-06-09 13:05:00,34.09,34.09,34.08,34.09,6632.0,32.6514,32.6514,32.6418,32.6514,6632.0
2021-06-09 13:10:00,34.09,34.09,34.07,34.08,14644.0,32.6514,32.6514,32.6323,32.6418,14644.0
2021-06-09 13:15:00,34.08,34.08,34.06,34.08,6380.0,32.6418,32.6418,32.6227,32.6418,6380.0
2021-06-09 13:20:00,34.08,34.09,34.07,34.08,6606.0,32.6418,32.6514,32.6323,32.6418,6606.0
2021-06-09 13:25:00,34.08,34.09,34.06,34.06,8928.0,32.6418,32.6514,32.6227,32.6227,8928.0
2021-06-09 13:30:00,34.06,34.06,34.04,34.06,13380.0,32.6227,32.6227,32.6035,32.6227,13380.0
2021-06-09 13:35:00,34.06,34.06,34.02,34.03,15226.0,32.6227,32.6227,32.5844,32.594,15226.0
2021-06-09 13:40:00,34.02,34.04,34.02,34.03,8932.0,32.5844,32.6035,32.5844,32.594,8932.0
2021-06-09 13:45:00,34.04,34.06,34.04,34.06,4534.0,32.6035,32.6227,32.6035,32.6227,4534.0
2021-06-09 13:50:00,34.06,34.07,34.05,34.06,6418.0,32.6227,32.6323,32.6131,32.6227,6418.0
2021-06-09 13:55:00,34.06,34.06,34.04,34.05,10326.0,32.6227,32.6227,32.6035,32.6131,10326.0
2021-06-09 14:00:00,34.05,34.08,34.05,34.07,7962.0,32.6131,32.6418,32.6131,32.6323,7962.0
2021-06-09 14:05:00,34.07,34.08,34.05,34.06,13822.0,32.6323,32.6418,32.6131,32.6227,13822.0
2021-06-09 14:10:00,34.06,34.06,34.04,34.05,10718.0,32.6227,32.6227,32.6035,32.6131,10718.0
2021-06-09 14:15:00,34.05,34.05,34.03,34.04,12966.0,32.6131,32.6131,32.594,32.6035,12966.0
2021-06-09 14:20:00,34.04,34.06,34.04,34.06,11530.0,32.6035,32.6227,32.6035,32.6227,11530.0
2021-06-09 14:25:00,34.06,34.07,34.05,34.07,15714.0,32.6227,32.6323,32.6131,32.6323,15714.0
2021-06-09 14:30:00,34.06,34.07,34.05,34.07,13378.0,32.6227,32.6323,32.6131,32.6323,13378.0
2021-06-09 14:35:00,34.07,34.07,34.05,34.06,11300.0,32.6323,32.6323,32.6131,32.6227,11300.0
2021-06-09 14:40:00,34.06,34.06,34.05,34.05,7036.0,32.6227,32.6227,32.6131,32.6131,7036.0
2021-06-09 14:45:00,34.05,34.06,34.04,34.04,17458.0,32.6131,32.6227,32.6035,32.6035,17458.0
2021-06-09 14:50:00,34.04,34.05,34.02,34.03,39650.0,32.6035,32.6131,32.5844,32.594,39650.0
2021-06-09 14:55:00,34.02,34.06,34.02,34.05,18962.0,32.5844,32.6227,32.5844,32.6131,18962.0
2021-06-09 15:00:00,34.05,34.07,34.04,34.07,18388.0,32.6131,32.6323,32.6035,32.6323,18388.0
2021-06-09 15:05:00,34.07,34.09,34.04,34.05,20036.0,32.6323,32.6514,32.6035,32.6131,20036.0
2021-06-09 15:10:00,34.05,34.06,34.05,34.05,11328.0,32.6131,32.6227,32.6131,32.6131,11328.0
2021-06-09 15:15:00,34.05,34.07,34.05,34.05,16404.0,32.6131,32.6323,32.6131,32.6131,16404.0
2021-06-09 15:20:00,34.06,34.06,34.04,34.05,15770.0,32.6227,32.6227,32.6035,32.6131,15770.0
2021-06-09 15:25:00,34.05,34.05,34.02,34.02,15416.0,32.6131,32.6131,32.5844,32.5844,15416.0
2021-06-09 15:30:00,34.02,34.03,34.0,34.02,25108.0,32.5844,32.594,32.5652,32.5844,25108.0
2021-06-09 15:35:00,34.03,34.03,34.0,34.02,25278.0,32.594,32.594,32.5652,32.5844,25278.0
2021-06-09 15:40:00,34.02,34.05,34.01,34.05,67902.0,32.5844,32.6131,32.5748,32.6131,67902.0
2021-06-09 15:45:00,34.05,34.1,34.05,34.08,115308.0,32.6131,32.661,32.6131,32.6418,115308.0
2021-06-09 15:50:00,34.07,34.13,34.07,34.1,270138.0,32.6323,32.6897,32.6323,32.661,270138.0
2021-06-09 15:55:00,34.1,34.1,34.06,34.07,334294.0,32.661,32.661,32.6227,32.6323,334294.0
2021-06-10 09:30:00,34.27,34.27,34.16,34.27,52616.0,32.8238,32.8238,32.7185,32.8238,52616.0
2021-06-10 09:35:00,34.27,34.32,34.24,34.31,17152.0,32.8238,32.8717,32.7951,32.8621,17152.0
2021-06-10 09:40:00,34.31,34.35,34.23,34.27,11014.0,32.8621,32.9004,32.7855,32.8238,11014.0
2021-06-10 09:45:00,34.27,34.33,34.25,34.31,31664.0,32.8238,32.8813,32.8047,32.8621,31664.0
2021-06-10 09:50:00,34.29,34.34,34.27,34.33,22054.0,32.843,32.8909,32.8238,32.8813,22054.0
2021-06-10 09:55:00,34.33,34.35,34.28,34.34,25194.0,32.8813,32.9004,32.8334,32.8909,25194.0
2021-06-10 10:00:00,34.34,34.37,34.33,34.35,23130.0,32.8909,32.9196,32.8813,32.9004,23130.0
2021-06-10 10:05:00,34.35,34.36,34.28,34.3,18226.0,32.9004,32.91,32.8334,32.8526,18226.0
2021-06-10 10:10:00,34.27,34.27,34.17,34.19,21890.0,32.8238,32.8238,32.728,32.7472,21890.0
2021-06-10 10:15:00,34.19,34.22,34.19,34.19,24204.0,32.7472,32.7759,32.7472,32.7472,24204.0
2021-06-10 10:20:00,34.2,34.21,34.17,34.18,36494.0,32.7568,32.7664,32.728,32.7376,36494.0
2021-06-10 10:25:00,34.19,34.19,34.15,34.16,10470.0,32.7472,32.7472,32.7089,32.7185,10470.0
2021-06-10 10:30:00,34.17,34.18,34.15,34.16,17980.0,32.728,32.7376,32.7089,32.7185,17980.0
2021-06-10 10:35:00,34.16,34.16,34.11,34.12,22230.0,32.7185,32.7185,32.6706,32.6802,22230.0
2021-06-10 10:40:00,34.12,34.12,34.08,34.08,20172.0,32.6802,32.6802,32.6418,32.6418,20172.0
2021-06-10 10:45:00,34.07,34.07,34.02,34.03,34788.0,32.6323,32.6323,32.5844,32.594,34788.0
2021-06-10 10:50:00,34.0,34.03,33.94,33.95,21166.0,32.5652,32.594,32.5077,32.5173,21166.0
2021-06-10 10:55:00,33.94,34.0,33.92,33.99,18226.0,32.5077,32.5652,32.4886,32.5556,18226.0
2021-06-10 11:00:00,33.99,33.99,33.96,33.99,13492.0,32.5556,32.5556,32.5269,32.5556,13492.0
2021-06-10 11:05:00,33.98,34.03,33.97,34.02,12068.0,32.5461,32.594,32.5365,32.5844,12068.0
2021-06-10 11:10:00,34.01,34.02,33.99,34.01,11024.0,32.5748,32.5844,32.5556,32.5748,11024.0
2021-06-10 11:15:00,34.01,34.02,34.01,34.02,9770.0,32.5748,32.5844,32.5748,32.5844,9770.0
2021-06-10 11:20:00,34.02,34.05,34.02,34.05,15000.0,32.5844,32.6131,32.5844,32.6131,15000.0
2021-06-10 11:25:00,34.05,34.06,34.02,34.06,12372.0,32.6131,32.6227,32.5844,32.6227,12372.0
2021-06-10 11:30:00,34.07,34.07,34.04,34.06,8840.0,32.6323,32.6323,32.6035,32.6227,8840.0
2021-06-10 11:35:00,34.06,34.08,34.05,34.07,12966.0,32.6227,32.6418,32.6131,32.6323,12966.0
2021-06-10 11:40:00,34.07,34.07,34.01,34.04,12066.0,32.6323,32.6323,32.5748,32.6035,12066.0
2021-06-10 11:45:00,34.04,34.08,34.04,34.08,9940.0,32.6035,32.6418,32.6035,32.6418,9940.0
2021-06-10 11:50:00,34.08,34.09,34.06,34.09,10158.0,32.6418,32.6514,32.6227,32.6514,10158.0
2021-06-10 11:55:00,34.09,34.1,34.08,34.1,12558.0,32.6514,32.661,32.6418,32.661,12558.0
2021-06-10 12:00:00,34.1,34.11,34.09,34.1,12728.0,32.661,32.6706,32.6514,32.661,12728.0
2021-06-10 12:05:00,34.1,34.12,34.1,34.12,26384.0,32.661,32.6802,32.661,32.6802,26384.0
2021-06-10 12:10:00,34.13,34.13,34.11,34.13,23002.0,32.6897,32.6897,32.6706,32.6897,23002.0
2021-06-10 12:15:00,34.13,34.15,34.13,34.15,9182.0,32.6897,32.7089,32.6897,32.7089,9182.0
2021-06-10 12:20:00,34.15,34.15,34.12,34.13,10114.0,32.7089,32.7089,32.6802,32.6897,10114.0
2021-06-10 12:25:00,34.13,34.15,34.12,34.14,14970.0,32.6897,32.7089,32.6802,32.6993,14970.0
2021-06-10 12:30:00,34.15,34.17,34.14,34.17,7772.0,32.7089,32.728,32.6993,32.728,7772.0
2021-06-10 12:35:00,34.16,34.17,34.14,34.17,11072.0,32.7185,32.728,32.6993,32.728,11072.0
2021-06-10 12:40:00,34.16,34.16,34.13,34.15,9474.0,32.7185,32.7185,32.6897,32.7089,9474.0
2021-06-10 12:45:00,34.15,34.15,34.13,34.14,10910.0,32.7089,32.7089,32.6897,32.6993,10910.0
2021-06-10 12:50:00,34.14,34.15,34.13,34.13,6078.0,32.6993,32.7089,32.6897,32.6897,6078.0
2021-06-10 12:55:00,34.13,34.14,34.13,34.14,6826.0,32.6897,32.6993,32.6897,32.6993,6826.0
2021-06-10 13:00:00,34.14,34.14,34.12,34.12,9608.0,32.6993,32.6993,32.6802,32.6802,9608.0
2021-06-10 13:05:00,34.12,34.14,34.12,34.13,10452.0,32.6802,32.6993,32.6802,32.6897,10452.0
2021-06-10 13:10:00,34.13,34.14,34.13,34.13,10104.0,32.6897,32.6993,32.6897,32.6897,10104.0
2021-06-10 13:15:00,34.13,34.15,34.13,34.15,9016.0,32.6897,32.7089,32.6897,32.7089,9016.0
2021-06-10 13:20:00,34.15,34.17,34.14,34.16,12952.0,32.7089,32.728,32.6993,32.7185,12952.0
2021-06-10 13:25:00,34.17,34.17,34.15,34.17,10018.0,32.728,32.728,32.7089,32.728,10018.0
2021-06-10 13:30:00,34.17,34.17,34.13,34.13,14552.0,32.728,32.728,32.6897,32.6897,14552.0
2021-06-10 13:35:00,34.13,34.14,34.11,34.12,23240.0,32.6897,32.6993,32.6706,32.6802,23240.0
2021-06-10 13:40:00,34.12,34.14,34.12,34.13,13212.0,32.6802,32.6993,32.6802,32.6897,13212.0
2021-06-10 13:45:00,34.13,34.14,34.12,34.12,15224.0,32.6897,32.6993,32.6802,32.6802,15224.0
2021-06-10 13:50:00,34.12,34.13,34.09,34.1,14442.0,32.6802,32.6897,32.6514,32.661,14442.0
2021-06-10 13:55:00,34.1,34.1,34.09,34.1,13396.0,32.661,32.661,32.6514,32.661,13396.0
2021-06-10 14:00:00,34.1,34.13,34.09,34.11,74644.0,32.661,32.6897,32.6514,32.6706,74644.0
2021-06-10 14:05:00,34.1,34.11,34.09,34.1,23436.0,32.661,32.6706,32.6514,32.661,23436.0
2021-06-10 14:10:00,34.1,34.1,34.08,34.1,10974.0,32.661,32.661,32.6418,32.661,10974.0
2021-06-10 14:15:00,34.1,34.12,34.1,34.12,9366.0,32.661,32.6802,32.661,32.6802,9366.0
2021-06-10 14:20:00,34.12,34.13,34.1,34.1,19560.0,32.6802,32.6897,32.661,32.661,19560.0
2021-06-10 14:25:00,34.1,34.12,34.1,34.1,41342.0,32.661,32.6802,32.661,32.661,41342.0
2021-06-10 14:30:00,34.1,34.12,34.1,34.1,19480.0,32.661,32.6802,32.661,32.661,19480.0
2021-06-10 14:35:00,34.1,34.1,34.1,34.1,25338.0,32.661,32.661,32.661,32.661,25338.0
2021-06-10 14:40:00,34.1,34.11,34.1,34.1,34542.0,32.661,32.6706,32.661,32.661,34542.0
2021-06-10 14:45:00,34.09,34.1,34.07,34.1,15086.0,32.6514,32.661,32.6323,32.661,15086.0
2021-06-10 14:50:00,34.11,34.12,34.1,34.12,23606.0,32.6706,32.6802,32.661,32.6802,23606.0
2021-06-10 14:55:00,34.12,34.12,34.1,34.11,21152.0,32.6802,32.6802,32.661,32.6706,21152.0
2021-06-10 15:00:00,34.11,34.12,34.09,34.09,26744.0,32.6706,32.6802,32.6514,32.6514,26744.0
2021-06-10 15:05:00,34.1,34.12,34.09,34.11,15646.0,32.661,32.6802,32.6514,32.6706,15646.0
2021-06-10 15:10:00,34.12,34.14,34.12,34.14,12750.0,32.6802,32.6993,32.6802,32.6993,12750.0
2021-06-10 15:15:00,34.14,34.16,34.13,34.15,13632.0,32.6993,32.7185,32.6897,32.7089,13632.0
2021-06-10 15:20:00,34.15,34.16,34.12,34.13,30452.0,32.7089,32.7185,32.6802,32.6897,30452.0
2021-06-10 15:25:00,34.13,34.13,34.1,34.11,17396.0,32.6897,32.6897,32.661,32.6706,17396.0
2021-06-10 15:30:00,34.11,34.13,34.1,34.12,30530.0,32.6706,32.6897,32.661,32.6802,30530.0
2021-06-10 15:35:00,34.12,34.14,34.12,34.13,21460.0,32.6802,32.6993,32.6802,32.6897,21460.0
2021-06-10 15:40:00,34.13,34.13,34.1,34.12,40168.0,32.6897,32.6897,32.661,32.6802,40168.0
2021-06-10 15:45:00,34.12,34.12,34.08,34.09,47668.0,32.6802,32.6802,32.6418,32.6514,47668.0
2021-06-10 15:50:00,34.1,34.13,34.09,34.12,215344.0,32.661,32.6897,32.6514,32.6802,215344.0
2021-06-10 15:55:00,34.12,34.13,34.09,34.13,164622.0,32.6802,32.6897,32.6514,32.6897,164622.0
2021-06-11 09:30:00,34.25,34.32,34.12,34.32,232992.0,32.8047,32.8717,32.6802,32.8717,232992.0
2021-06-11 09:35:00,34.31,34.35,34.24,34.24,20274.0,32.8621,32.9004,32.7951,32.7951,20274.0
2021-06-11 09:40:00,34.24,34.27,34.19,34.21,22430.0,32.7951,32.8238,32.7472,32.7664,22430.0
2021-06-11 09:45:00,34.21,34.23,34.18,34.21,40002.0,32.7664,32.7855,32.7376,32.7664,40002.0
2021-06-11 09:50:00,34.2,34.24,34.18,34.24,33430.0,32.7568,32.7951,32.7376,32.7951,33430.0
2021-06-11 09:55:00,34.23,34.23,34.18,34.2,20626.0,32.7855,32.7855,32.7376,32.7568,20626.0
2021-06-11 10:00:00,34.2,34.24,34.19,34.21,23536.0,32.7568,32.7951,32.7472,32.7664,23536.0
2021-06-11 10:05:00,34.21,34.22,34.16,34.18,68230.0,32.7664,32.7759,32.7185,32.7376,68230.0
2021-06-11 10:10:00,34.18,34.2,34.16,34.2,33506.0,32.7376,32.7568,32.7185,32.7568,33506.0
2021-06-11 10:15:00,34.2,34.21,34.15,34.19,108584.0,32.7568,32.7664,32.7089,32.7472,108584.0
2021-06-11 10:20:00,34.19,34.2,34.17,34.19,66440.0,32.7472,32.7568,32.728,32.7472,66440.0
2021-06-11 10:25:00,34.18,34.21,34.16,34.2,26686.0,32.7376,32.7664,32.7185,32.7568,26686.0
2021-06-11 10:30:00,34.19,34.21,34.17,34.17,56678.0,32.7472,32.7664,32.728,32.728,56678.0
2021-06-11 10:35:00,34.17,34.21,34.16,34.17,79900.0,32.728,32.7664,32.7185,32.728,79900.0
2021-06-11 10:40:00,34.17,34.2,34.13,34.17,202062.0,32.728,32.7568,32.6897,32.728,202062.0
2021-06-11 10:45:00,34.17,34.19,34.12,34.14,45404.0,32.728,32.7472,32.6802,32.6993,45404.0
2021-06-11 10:50:00,34.15,34.16,34.09,34.14,105362.0,32.7089,32.7185,32.6514,32.6993,105362.0
2021-06-11 10:55:00,34.13,34.15,34.12,34.13,34726.0,32.6897,32.7089,32.6802,32.6897,34726.0
2021-06-11 11:00:00,34.13,34.13,34.1,34.1,16500.0,32.6897,32.6897,32.661,32.661,16500.0
2021-06-11 11:05:00,34.1,34.14,34.1,34.13,26646.0,32.661,32.6993,32.661,32.6897,26646.0
2021-06-11 11:10:00,34.14,34.17,34.13,34.16,27154.0,32.6993,32.728,32.6897,32.7185,27154.0
2021-06-11 11:15:00,34.16,34.19,34.15,34.19,39614.0,32.7185,32.7472,32.7089,32.7472,39614.0
2021-06-11 11:20:00,34.18,34.19,34.13,34.14,54274.0,32.7376,32.7472,32.6897,32.6993,54274.0
2021-06-11 11:25:00,34.14,34.16,34.13,34.16,36972.0,32.6993,32.7185,32.6897,32.7185,36972.0
2021-06-11 11:30:00,34.16,34.17,34.13,34.15,37012.0,32.7185,32.728,32.6897,32.7089,37012.0
2021-06-11 11:35:00,34.14,34.17,34.13,34.15,46416.0,32.6993,32.728,32.6897,32.7089,46416.0
2021-06-11 11:40:00,34.15,34.16,34.13,34.13,17644.0,32.7089,32.7185,32.6897,32.6897,17644.0
2021-06-11 11:45:00,34.14,34.16,34.13,34.14,18176.0,32.6993,32.7185,32.6897,32.6993,18176.0
2021-06-11 11:50:00,34.15,34.16,34.13,34.13,15932.0,32.7089,32.7185,32.6897,32.6897,15932.0
2021-06-11 11:55:00,34.13,34.15,34.13,34.14,15964.0,32.6897,32.7089,32.6897,32.6993,15964.0
2021-06-11 12:00:00,34.14,34.15,34.13,34.13,24712.0,32.6993,32.7089,32.6897,32.6897,24712.0
2021-06-11 12:05:00,34.14,34.15,34.12,34.12,15414.0,32.6993,32.7089,32.6802,32.6802,15414.0
2021-06-11 12:10:00,34.12,34.12,34.08,34.09,17450.0,32.6802,32.6802,32.6418,32.6514,17450.0
2021-06-11 12:15:00,34.09,34.09,34.06,34.07,20550.0,32.6514,32.6514,32.6227,32.6323,20550.0
2021-06-11 12:20:00,34.07,34.07,34.04,34.05,25056.0,32.6323,32.6323,32.6035,32.6131,25056.0
2021-06-11 12:25:00,34.04,34.04,34.01,34.02,22318.0,32.6035,32.6035,32.5748,32.5844,22318.0
2021-06-11 12:30:00,34.02,34.05,34.02,34.05,21158.0,32.5844,32.6131,32.5844,32.6131,21158.0
2021-06-11 12:35:00,34.05,34.05,34.01,34.02,16602.0,32.6131,32.6131,32.5748,32.5844,16602.0
2021-06-11 12:40:00,34.02,34.02,33.99,34.02,16270.0,32.5844,32.5844,32.5556,32.5844,16270.0
2021-06-11 12:45:00,34.02,34.03,34.01,34.01,17066.0,32.5844,32.594,32.5748,32.5748,17066.0
2021-06-11 12:50:00,34.01,34.03,34.01,34.02,18770.0,32.5748,32.594,32.5748,32.5844,18770.0
2021-06-11 12:55:00,34.02,34.04,34.01,34.04,17154.0,32.5844,32.6035,32.5748,32.6035,17154.0
2021-06-11 13:00:00,34.04,34.05,34.02,34.05,20910.0,32.6035,32.6131,32.5844,32.6131,20910.0
2021-06-11 13:05:00,34.05,34.06,34.03,34.05,13272.0,32.6131,32.6227,32.594,32.6131,13272.0
2021-06-11 13:10:00,34.05,34.05,34.04,34.05,16302.0,32.6131,32.6131,32.6035,32.6131,16302.0
2021-06-11 13:15:00,34.05,34.05,34.03,34.04,14962.0,32.6131,32.6131,32.594,32.6035,14962.0
2021-06-11 13:20:00,34.05,34.06,34.04,34.05,11484.0,32.6131,32.6227,32.6035,32.6131,11484.0
2021-06-11 13:25:00,34.05,34.06,34.04,34.06,26626.0,32.6131,32.6227,32.6035,32.6227,26626.0
2021-06-11 13:30:00,34.06,34.09,34.06,34.08,20486.0,32.6227,32.6514,32.6227,32.6418,20486.0
2021-06-11 13:35:00,34.08,34.08,34.07,34.07,11968.0,32.6418,32.6418,32.6323,32.6323,11968.0
2021-06-11 13:40:00,34.07,34.07,34.06,34.07,30980.0,32.6323,32.6323,32.6227,32.6323,30980.0
2021-06-11 13:45:00,34.07,34.07,34.06,34.06,10710.0,32.6323,32.6323,32.6227,32.6227,10710.0
2021-06-11 13:50:00,34.05,34.06,34.05,34.06,10628.0,32.6131,32.6227,32.6131,32.6227,10628.0
2021-06-11 13:55:00,34.05,34.07,34.05,34.07,20426.0,32.6131,32.6323,32.6131,32.6323,20426.0
2021-06-11 14:00:00,34.06,34.09,34.06,34.08,26988.0,32.6227,32.6514,32.6227,32.6418,26988.0
2021-06-11 14:05:00,34.09,34.1,34.09,34.1,18826.0,32.6514,32.661,32.6514,32.661,18826.0
2021-06-11 14:10:00,34.1,34.1,34.08,34.1,14614.0,32.661,32.661,32.6418,32.661,14614.0
2021-06-11 14:15:00,34.09,34.1,34.07,34.1,35702.0,32.6514,32.661,32.6323,32.661,35702.0
2021-06-11 14:20:00,34.1,34.11,34.09,34.1,18750.0,32.661,32.6706,32.6514,32.661,18750.0
2021-06-11 14:25:00,34.1,34.11,34.08,34.09,18434.0,32.661,32.6706,32.6418,32.6514,18434.0
2021-06-11 14:30:00,34.09,34.12,34.09,34.12,19058.0,32.6514,32.6802,32.6514,32.6802,19058.0
2021-06-11 14:35:00,34.11,34.11,34.09,34.1,15768.0,32.6706,32.6706,32.6514,32.661,15768.0
2021-06-11 14:40:00,34.09,34.1,34.08,34.1,20930.0,32.6514,32.661,32.6418,32.661,20930.0
2021-06-11 14:45:00,34.09,34.1,34.09,34.09,20998.0,32.6514,32.661,32.6514,32.6514,20998.0
2021-06-11 14:50:00,34.09,34.09,34.07,34.07,19964.0,32.6514,32.6514,32.6323,32.6323,19964.0
2021-06-11 14:55:00,34.07,34.12,34.07,34.1,63720.0,32.6323,32.6802,32.6323,32.661,63720.0
2021-06-11 15:00:00,34.1,34.12,34.1,34.11,26318.0,32.661,32.6802,32.661,32.6706,26318.0
2021-06-11 15:05:00,34.11,34.11,34.09,34.1,16014.0,32.6706,32.6706,32.6514,32.661,16014.0
2021-06-11 15:10:00,34.1,34.11,34.09,34.1,25690.0,32.661,32.6706,32.6514,32.661,25690.0
2021-06-11 15:15:00,34.1,34.13,34.09,34.12,30954.0,32.661,32.6897,32.6514,32.6802,30954.0
2021-06-11 15:20:00,34.12,34.12,34.1,34.1,22524.0,32.6802,32.6802,32.661,32.661,22524.0
2021-06-11 15:25:00,34.1,34.1,34.09,34.09,27590.0,32.661,32.661,32.6514,32.6514,27590.0
2021-06-11 15:30:00,34.1,34.11,34.09,34.1,30522.0,32.661,32.6706,32.6514,32.661,30522.0
2021-06-11 15:35:00,34.1,34.12,34.1,34.12,49234.0,32.661,32.6802,32.661,32.6802,49234.0
2021-06-11 15:40:00,34.11,34.13,34.1,34.1,45722.0,32.6706,32.6897,32.661,32.661,45722.0
2021-06-11 15:45:00,34.11,34.12,34.1,34.11,66688.0,32.6706,32.6802,32.661,32.6706,66688.0
2021-06-11 15:50:00,34.11,34.15,34.1,34.15,120354.0,32.6706,32.7089,32.661,32.7089,120354.0
2021-06-11 15:55:00,34.16,34.25,34.15,34.22,355108.0,32.7185,32.8047,32.7089,32.7759,355108.0
2021-06-14 09:30:00,34.17,34.17,34.05,34.05,88934.0,32.728,32.728,32.6131,32.6131,88934.0
2021-06-14 09:35:00,34.05,34.12,34.02,34.1,24972.0,32.6131,32.6802,32.5844,32.661,24972.0
2021-06-14 09:40:00,34.08,34.22,34.07,34.21,30254.0,32.6418,32.7759,32.6323,32.7664,30254.0
2021-06-14 09:45:00,34.2,34.22,34.17,34.17,14230.0,32.7568,32.7759,32.728,32.728,14230.0
2021-06-14 09:50:00,34.17,34.17,34.07,34.07,18966.0,32.728,32.728,32.6323,32.6323,18966.0
2021-06-14 09:55:00,34.07,34.08,34.04,34.05,22130.0,32.6323,32.6418,32.6035,32.6131,22130.0
2021-06-14 10:00:00,34.06,34.06,34.0,34.02,22322.0,32.6227,32.6227,32.5652,32.5844,22322.0
2021-06-14 10:05:00,34.02,34.05,34.01,34.04,11882.0,32.5844,32.6131,32.5748,32.6035,11882.0
2021-06-14 10:10:00,34.04,34.04,34.01,34.04,18958.0,32.6035,32.6035,32.5748,32.6035,18958.0
2021-06-14 10:15:00,34.04,34.05,34.03,34.05,23870.0,32.6035,32.6131,32.594,32.6131,23870.0
2021-06-14 10:20:00,34.06,34.07,34.01,34.02,30242.0,32.6227,32.6323,32.5748,32.5844,30242.0
2021-06-14 10:25:00,34.02,34.04,34.01,34.04,15532.0,32.5844,32.6035,32.5748,32.6035,15532.0
2021-06-14 10:30:00,34.04,34.05,34.02,34.02,12056.0,32.6035,32.6131,32.5844,32.5844,12056.0
2021-06-14 10:35:00,34.02,34.02,33.96,34.02,22528.0,32.5844,32.5844,32.5269,32.5844,22528.0
2021-06-14 10:40:00,34.02,34.04,33.99,33.99,14122.0,32.5844,32.6035,32.5556,32.5556,14122.0
2021-06-14 10:45:00,33.99,34.0,33.98,33.99,16068.0,32.5556,32.5652,32.5461,32.5556,16068.0
2021-06-14 10:50:00,33.99,34.05,33.99,34.04,12852.0,32.5556,32.6131,32.5556,32.6035,12852.0
2021-06-14 10:55:00,34.04,34.04,34.02,34.02,11768.0,32.6035,32.6035,32.5844,32.5844,11768.0
2021-06-14 11:00:00,34.03,34.11,34.02,34.1,25148.0,32.594,32.6706,32.5844,32.661,25148.0
2021-06-14 11:05:00,34.09,34.09,33.99,34.01,139154.0,32.6514,32.6514,32.5556,32.5748,139154.0
2021-06-14 11:10:00,34.0,34.01,33.99,33.99,10744.0,32.5652,32.5748,32.5556,32.5556,10744.0
2021-06-14 11:15:00,33.99,34.0,33.91,33.92,51352.0,32.5556,32.5652,32.479,32.4886,51352.0
2021-06-14 11:20:00,33.92,33.93,33.85,33.87,36130.0,32.4886,32.4982,32.4215,32.4407,36130.0
2021-06-14 11:25:00,33.87,33.91,33.87,33.88,30348.0,32.4407,32.479,32.4407,32.4503,30348.0
2021-06-14 11:30:00,33.88,33.91,33.88,33.91,25106.0,32.4503,32.479,32.4503,32.479,25106.0
2021-06-14 11:35:00,33.91,33.93,33.88,33.9,21864.0,32.479,32.4982,32.4503,32.4694,21864.0
2021-06-14 11:40:00,33.91,33.95,33.91,33.92,14192.0,32.479,32.5173,32.479,32.4886,14192.0
2021-06-14 11:45:00,33.92,33.94,33.91,33.94,13918.0,32.4886,32.5077,32.479,32.5077,13918.0
2021-06-14 11:50:00,33.94,33.95,33.9,33.9,23722.0,32.5077,32.5173,32.4694,32.4694,23722.0
2021-06-14 11:55:00,33.9,33.91,33.88,33.91,15500.0,32.4694,32.479,32.4503,32.479,15500.0
2021-06-14 12:00:00,33.91,33.91,33.86,33.88,48092.0,32.479,32.479,32.4311,32.4503,48092.0
2021-06-14 12:05:00,33.88,33.93,33.88,33.9,16828.0,32.4503,32.4982,32.4503,32.4694,16828.0
2021-06-14 12:10:00,33.9,33.94,33.9,33.92,17718.0,32.4694,32.5077,32.4694,32.4886,17718.0
2021-06-14 12:15:00,33.92,33.95,33.91,33.92,30654.0,32.4886,32.5173,32.479,32.4886,30654.0
2021-06-14 12:20:00,33.92,33.93,33.91,33.93,22392.0,32.4886,32.4982,32.479,32.4982,22392.0
2021-06-14 12:25:00,33.93,33.94,33.9,33.91,33640.0,32.4982,32.5077,32.4694,32.479,33640.0
2021-06-14 12:30:00,33.9,33.92,33.87,33.92,34220.0,32.4694,32.4886,32.4407,32.4886,34220.0
2021-06-14 12:35:00,33.92,33.93,33.9,33.92,17450.0,32.4886,32.4982,32.4694,32.4886,17450.0
2021-06-14 12:40:00,33.92,33.93,33.9,33.9,18078.0,32.4886,32.4982,32.4694,32.4694,18078.0
2021-06-14 12:45:00,33.91,33.92,33.9,33.9,11486.0,32.479,32.4886,32.4694,32.4694,11486.0
2021-06-14 12:50:00,33.9,33.91,33.9,33.9,20280.0,32.4694,32.479,32.4694,32.4694,20280.0
2021-06-14 12:55:00,33.9,33.91,33.88,33.88,16380.0,32.4694,32.479,32.4503,32.4503,16380.0
2021-06-14 13:00:00,33.88,33.9,33.87,33.88,12518.0,32.4503,32.4694,32.4407,32.4503,12518.0
2021-06-14 13:05:00,33.88,33.89,33.87,33.87,8556.0,32.4503,32.4599,32.4407,32.4407,8556.0
2021-06-14 13:10:00,33.87,33.88,33.87,33.88,15864.0,32.4407,32.4503,32.4407,32.4503,15864.0
2021-06-14 13:15:00,33.88,33.89,33.87,33.89,15254.0,32.4503,32.4599,32.4407,32.4599,15254.0
2021-06-14 13:20:00,33.89,33.92,33.88,33.89,18322.0,32.4599,32.4886,32.4503,32.4599,18322.0
2021-06-14 13:25:00,33.89,33.93,33.89,33.92,10922.0,32.4599,32.4982,32.4599,32.4886,10922.0
2021-06-14 13:30:00,33.93,33.95,33.93,33.95,7586.0,32.4982,32.5173,32.4982,32.5173,7586.0
2021-06-14 13:35:00,33.95,33.97,33.94,33.96,14628.0,32.5173,32.5365,32.5077,32.5269,14628.0
2021-06-14 13:40:00,33.96,33.97,33.95,33.96,19518.0,32.5269,32.5365,32.5173,32.5269,19518.0
2021-06-14 13:45:00,33.96,33.99,33.96,33.96,15782.0,32.5269,32.5556,32.5269,32.5269,15782.0
2021-06-14 13:50:00,33.96,33.96,33.92,33.92,10318.0,32.5269,32.5269,32.4886,32.4886,10318.0
2021-06-14 13:55:00,33.91,33.92,33.91,33.92,9026.0,32.479,32.4886,32.479,32.4886,9026.0
2021-06-14 14:00:00,33.92,33.94,33.91,33.94,17402.0,32.4886,32.5077,32.479,32.5077,17402.0
2021-06-14 14:05:00,33.93,33.94,33.91,33.92,18172.0,32.4982,32.5077,32.479,32.4886,18172.0
2021-06-14 14:10:00,33.92,33.93,33.9,33.91,9926.0,32.4886,32.4982,32.4694,32.479,9926.0
2021-06-14 14:15:00,33.91,33.93,33.9,33.93,21998.0,32.479,32.4982,32.4694,32.4982,21998.0
2021-06-14 14:20:00,33.93,33.93,33.91,33.92,17932.0,32.4982,32.4982,32.479,32.4886,17932.0
2021-06-14 14:25:00,33.91,33.91,33.9,33.91,20140.0,32.479,32.479,32.4694,32.479,20140.0
2021-06-14 14:30:00,33.91,33.93,33.91,33.92,17952.0,32.479,32.4982,32.479,32.4886,17952.0
2021-06-14 14:35:00,33.92,33.95,33.91,33.94,14520.0,32.4886,32.5173,32.479,32.5077,14520.0
2021-06-14 14:40:00,33.94,33.95,33.93,33.94,16048.0,32.5077,32.5173,32.4982,32.5077,16048.0
2021-06-14 14:45:00,33.94,33.96,33.93,33.96,28212.0,32.5077,32.5269,32.4982,32.5269,28212.0
2021-06-14 14:50:00,33.96,33.96,33.94,33.95,19704.0,32.5269,32.5269,32.5077,32.5173,19704.0
2021-06-14 14:55:00,33.95,33.95,33.93,33.95,17178.0,32.5173,32.5173,32.4982,32.5173,17178.0
2021-06-14 15:00:00,33.95,33.95,33.93,33.95,16690.0,32.5173,32.5173,32.4982,32.5173,16690.0
2021-06-14 15:05:00,33.94,33.95,33.93,33.94,24784.0,32.5077,32.5173,32.4982,32.5077,24784.0
2021-06-14 15:10:00,33.95,33.98,33.94,33.97,19746.0,32.5173,32.5461,32.5077,32.5365,19746.0
2021-06-14 15:15:00,33.97,33.97,33.95,33.96,21114.0,32.5365,32.5365,32.5173,32.5269,21114.0
2021-06-14 15:20:00,33.96,33.98,33.95,33.98,28202.0,32.5269,32.5461,32.5173,32.5461,28202.0
2021-06-14 15:25:00,33.98,33.99,33.97,33.99,21054.0,32.5461,32.5556,32.5365,32.5556,21054.0
2021-06-14 15:30:00,33.99,34.01,33.99,34.01,141344.0,32.5556,32.5748,32.5556,32.5748,141344.0
2021-06-14 15:35:00,34.01,34.02,34.01,34.02,54040.0,32.5748,32.5844,32.5748,32.5844,54040.0
2021-06-14 15:40:00,34.02,34.04,34.01,34.02,70070.0,32.5844,32.6035,32.5748,32.5844,70070.0
2021-06-14 15:45:00,34.02,34.06,34.02,34.06,51516.0,32.5844,32.6227,32.5844,32.6227,51516.0
2021-06-14 15:50:00,34.06,34.08,34.05,34.08,117028.0,32.6227,32.6418,32.6131,32.6418,117028.0
2021-06-14 15:55:00,34.08,34.16,34.08,34.16,227726.0,32.6418,32.7185,32.6418,32.7185,227726.0
2021-06-15 09:30:00,34.1,34.19,34.1,34.19,78862.0,32.661,32.7472,32.661,32.7472,78862.0
2021-06-15 09:35:00,34.19,34.24,34.1,34.16,46840.0,32.7472,32.7951,32.661,32.7185,46840.0
2021-06-15 09:40:00,34.16,34.2,34.15,34.18,16722.0,32.7185,32.7568,32.7089,32.7376,16722.0
2021-06-15 09:45:00,34.19,34.23,34.19,34.2,27310.0,32.7472,32.7855,32.7472,32.7568,27310.0
2021-06-15 09:50:00,34.2,34.23,34.2,34.21,20446.0,32.7568,32.7855,32.7568,32.7664,20446.0
2021-06-15 09:55:00,34.21,34.23,34.2,34.22,26412.0,32.7664,32.7855,32.7568,32.7759,26412.0
2021-06-15 10:00:00,34.22,34.23,34.16,34.16,22446.0,32.7759,32.7855,32.7185,32.7185,22446.0
2021-06-15 10:05:00,34.16,34.16,34.11,34.12,20366.0,32.7185,32.7185,32.6706,32.6802,20366.0
2021-06-15 10:10:00,34.12,34.15,34.1,34.14,20682.0,32.6802,32.7089,32.661,32.6993,20682.0
2021-06-15 10:15:00,34.15,34.2,34.15,34.15,43608.0,32.7089,32.7568,32.7089,32.7089,43608.0
2021-06-15 10:20:00,34.14,34.19,34.14,34.18,32210.0,32.6993,32.7472,32.6993,32.7376,32210.0
2021-06-15 10:25:00,34.17,34.21,34.16,34.21,17978.0,32.728,32.7664,32.7185,32.7664,17978.0
2021-06-15 10:30:00,34.21,34.21,34.16,34.16,28956.0,32.7664,32.7664,32.7185,32.7185,28956.0
2021-06-15 10:35:00,34.16,34.17,34.13,34.17,27450.0,32.7185,32.728,32.6897,32.728,27450.0
2021-06-15 10:40:00,34.17,34.17,34.13,34.15,19564.0,32.728,32.728,32.6897,32.7089,19564.0
2021-06-15 10:45:00,34.15,34.15,34.11,34.13,18370.0,32.7089,32.7089,32.6706,32.6897,18370.0
2021-06-15 10:50:00,34.13,34.16,34.13,34.13,11488.0,32.6897,32.7185,32.6897,32.6897,11488.0
2021-06-15 10:55:00,34.13,34.15,34.13,34.15,11388.0,32.6897,32.7089,32.6897,32.7089,11388.0
2021-06-15 11:00:00,34.15,34.17,34.12,34.17,22184.0,32.7089,32.728,32.6802,32.728,22184.0
2021-06-15 11:05:00,34.17,34.19,34.16,34.17,19094.0,32.728,32.7472,32.7185,32.728,19094.0
2021-06-15 11:10:00,34.16,34.17,34.13,34.16,13152.0,32.7185,32.728,32.6897,32.7185,13152.0
2021-06-15 11:15:00,34.17,34.19,34.15,34.19,11372.0,32.728,32.7472,32.7089,32.7472,11372.0
2021-06-15 11:20:00,34.19,34.2,34.17,34.2,37576.0,32.7472,32.7568,32.728,32.7568,37576.0
2021-06-15 11:25:00,34.2,34.22,34.19,34.21,27692.0,32.7568,32.7759,32.7472,32.7664,27692.0
2021-06-15 11:30:00,34.21,34.21,34.15,34.16,26674.0,32.7664,32.7664,32.7089,32.7185,26674.0
2021-06-15 11:35:00,34.17,34.17,34.13,34.13,18048.0,32.728,32.728,32.6897,32.6897,18048.0
2021-06-15 11:40:00,34.13,34.19,34.13,34.19,20036.0,32.6897,32.7472,32.6897,32.7472,20036.0
2021-06-15 11:45:00,34.19,34.23,34.19,34.22,14828.0,32.7472,32.7855,32.7472,32.7759,14828.0
2021-06-15 11:50:00,34.23,34.24,34.21,34.21,15914.0,32.7855,32.7951,32.7664,32.7664,15914.0
2021-06-15 11:55:00,34.22,34.24,34.21,34.24,16240.0,32.7759,32.7951,32.7664,32.7951,16240.0
2021-06-15 12:00:00,34.24,34.26,34.24,34.26,20662.0,32.7951,32.8142,32.7951,32.8142,20662.0
2021-06-15 12:05:00,34.26,34.27,34.25,34.27,16900.0,32.8142,32.8238,32.8047,32.8238,16900.0
2021-06-15 12:10:00,34.27,34.27,34.26,34.26,12458.0,32.8238,32.8238,32.8142,32.8142,12458.0
2021-06-15 12:15:00,34.26,34.27,34.23,34.23,22768.0,32.8142,32.8238,32.7855,32.7855,22768.0
2021-06-15 12:20:00,34.23,34.25,34.23,34.24,23210.0,32.7855,32.8047,32.7855,32.7951,23210.0
2021-06-15 12:25:00,34.24,34.27,34.22,34.27,48554.0,32.7951,32.8238,32.7759,32.8238,48554.0
2021-06-15 12:30:00,34.27,34.27,34.24,34.26,13078.0,32.8238,32.8238,32.7951,32.8142,13078.0
2021-06-15 12:35:00,34.26,34.26,34.24,34.25,13588.0,32.8142,32.8142,32.7951,32.8047,13588.0
2021-06-15 12:40:00,34.26,34.26,34.21,34.21,22040.0,32.8142,32.8142,32.7664,32.7664,22040.0
2021-06-15 12:45:00,34.21,34.24,34.21,34.23,16208.0,32.7664,32.7951,32.7664,32.7855,16208.0
2021-06-15 12:50:00,34.23,34.24,34.21,34.23,9630.0,32.7855,32.7951,32.7664,32.7855,9630.0
2021-06-15 12:55:00,34.22,34.23,34.2,34.22,14186.0,32.7759,32.7855,32.7568,32.7759,14186.0
2021-06-15 13:00:00,34.23,34.23,34.22,34.23,12086.0,32.7855,32.7855,32.7759,32.7855,12086.0
2021-06-15 13:05:00,34.23,34.25,34.22,34.24,12576.0,32.7855,32.8047,32.7759,32.7951,12576.0
2021-06-15 13:10:00,34.24,34.24,34.22,34.24,8708.0,32.7951,32.7951,32.7759,32.7951,8708.0
2021-06-15 13:15:00,34.23,34.23,34.2,34.22,14842.0,32.7855,32.7855,32.7568,32.7759,14842.0
2021-06-15 13:20:00,34.22,34.24,34.21,34.23,11016.0,32.7759,32.7951,32.7664,32.7855,11016.0
2021-06-15 13:25:00,34.23,34.23,34.19,34.2,96432.0,32.7855,32.7855,32.7472,32.7568,96432.0
2021-06-15 13:30:00,34.2,34.23,34.19,34.23,15452.0,32.7568,32.7855,32.7472,32.7855,15452.0
2021-06-15 13:35:00,34.22,34.23,34.21,34.21,12058.0,32.7759,32.7855,32.7664,32.7664,12058.0
2021-06-15 13:40:00,34.22,34.25,34.21,34.23,12966.0,32.7759,32.8047,32.7664,32.7855,12966.0
2021-06-15 13:45:00,34.24,34.27,34.24,34.27,10816.0,32.7951,32.8238,32.7951,32.8238,10816.0
2021-06-15 13:50:00,34.27,34.28,34.25,34.27,25282.0,32.8238,32.8334,32.8047,32.8238,25282.0
2021-06-15 13:55:00,34.27,34.31,34.27,34.29,12794.0,32.8238,32.8621,32.8238,32.843,12794.0
2021-06-15 14:00:00,34.29,34.31,34.29,34.31,13034.0,32.843,32.8621,32.843,32.8621,13034.0
2021-06-15 14:05:00,34.31,34.33,34.29,34.3,10584.0,32.8621,32.8813,32.843,32.8526,10584.0
2021-06-15 14:10:00,34.31,34.31,34.24,34.24,13548.0,32.8621,32.8621,32.7951,32.7951,13548.0
2021-06-15 14:15:00,34.24,34.27,34.24,34.27,13574.0,32.7951,32.8238,32.7951,32.8238,13574.0
2021-06-15 14:20:00,34.26,34.27,34.24,34.27,15086.0,32.8142,32.8238,32.7951,32.8238,15086.0
2021-06-15 14:25:00,34.27,34.28,34.25,34.28,30702.0,32.8238,32.8334,32.8047,32.8334,30702.0
2021-06-15 14:30:00,34.27,34.28,34.26,34.27,19006.0,32.8238,32.8334,32.8142,32.8238,19006.0
2021-06-15 14:35:00,34.27,34.29,34.27,34.27,12404.0,32.8238,32.843,32.8238,32.8238,12404.0
2021-06-15 14:40:00,34.27,34.29,34.27,34.29,19422.0,32.8238,32.843,32.8238,32.843,19422.0
2021-06-15 14:45:00,34.29,34.3,34.28,34.29,16930.0,32.843,32.8526,32.8334,32.843,16930.0
2021-06-15 14:50:00,34.29,34.32,34.29,34.32,13712.0,32.843,32.8717,32.843,32.8717,13712.0
2021-06-15 14:55:00,34.32,34.33,34.3,34.3,22808.0,32.8717,32.8813,32.8526,32.8526,22808.0
2021-06-15 15:00:00,34.3,34.3,34.24,34.26,19576.0,32.8526,32.8526,32.7951,32.8142,19576.0
2021-06-15 15:05:00,34.26,34.28,34.26,34.27,15864.0,32.8142,32.8334,32.8142,32.8238,15864.0
2021-06-15 15:10:00,34.27,34.3,34.27,34.28,17130.0,32.8238,32.8526,32.8238,32.8334,17130.0
2021-06-15 15:15:00,34.29,34.31,34.29,34.31,13998.0,32.843,32.8621,32.843,32.8621,13998.0
2021-06-15 15:20:00,34.3,34.31,34.26,34.26,27558.0,32.8526,32.8621,32.8142,32.8142,27558.0
2021-06-15 15:25:00,34.26,34.27,34.23,34.24,19728.0,32.8142,32.8238,32.7855,32.7951,19728.0
2021-06-15 15:30:00,34.24,34.24,34.21,34.24,35894.0,32.7951,32.7951,32.7664,32.7951,35894.0
2021-06-15 15:35:00,34.24,34.24,34.21,34.23,47212.0,32.7951,32.7951,32.7664,32.7855,47212.0
2021-06-15 15:40:00,34.24,34.25,34.23,34.24,44154.0,32.7951,32.8047,32.7855,32.7951,44154.0
2021-06-15 15:45:00,34.24,34.3,34.24,34.29,54164.0,32.7951,32.8526,32.7951,32.843,54164.0
2021-06-15 15:50:00,34.29,34.29,34.23,34.23,96618.0,32.843,32.843,32.7855,32.7855,96618.0
2021-06-15 15:55:00,34.23,34.26,34.2,34.24,273960.0,32.7855,32.8142,32.7568,32.7951,273960.0
2021-06-16 09:30:00,34.23,34.36,34.15,34.16,73112.0,32.7855,32.91,32.7089,32.7185,73112.0
2021-06-16 09:35:00,34.18,34.27,34.17,34.25,21670.0,32.7376,32.8238,32.728,32.8047,21670.0
2021-06-16 09:40:00,34.24,34.28,34.21,34.22,16600.0,32.7951,32.8334,32.7664,32.7759,16600.0
2021-06-16 09:45:00,34.22,34.26,34.21,34.26,79414.0,32.7759,32.8142,32.7664,32.8142,79414.0
2021-06-16 09:50:00,34.27,34.3,34.26,34.28,29196.0,32.8238,32.8526,32.8142,32.8334,29196.0
2021-06-16 09:55:00,34.28,34.32,34.27,34.31,17510.0,32.8334,32.8717,32.8238,32.8621,17510.0
2021-06-16 10:00:00,34.3,34.33,34.28,34.32,15510.0,32.8526,32.8813,32.8334,32.8717,15510.0
2021-06-16 10:05:00,34.33,34.34,34.31,34.31,24648.0,32.8813,32.8909,32.8621,32.8621,24648.0
2021-06-16 10:10:00,34.31,34.33,34.29,34.31,22868.0,32.8621,32.8813,32.843,32.8621,22868.0
2021-06-16 10:15:00,34.3,34.31,34.27,34.31,29740.0,32.8526,32.8621,32.8238,32.8621,29740.0
2021-06-16 10:20:00,34.32,34.35,34.32,34.34,28094.0,32.8717,32.9004,32.8717,32.8909,28094.0
2021-06-16 10:25:00,34.35,34.37,34.34,34.36,32476.0,32.9004,32.9196,32.8909,32.91,32476.0
2021-06-16 10:30:00,34.36,34.37,34.34,34.35,33838.0,32.91,32.9196,32.8909,32.9004,33838.0
2021-06-16 10:35:00,34.34,34.38,34.3,34.38,43100.0,32.8909,32.9292,32.8526,32.9292,43100.0
2021-06-16 10:40:00,34.37,34.37,34.31,34.34,39216.0,32.9196,32.9196,32.8621,32.8909,39216.0
2021-06-16 10:45:00,34.33,34.34,34.29,34.29,28392.0,32.8813,32.8909,32.843,32.843,28392.0
2021-06-16 10:50:00,34.3,34.31,34.28,34.29,31718.0,32.8526,32.8621,32.8334,32.843,31718.0
2021-06-16 10:55:00,34.29,34.37,34.29,34.35,71028.0,32.843,32.9196,32.843,32.9004,71028.0
2021-06-16 11:00:00,34.35,34.36,34.33,34.34,30286.0,32.9004,32.91,32.8813,32.8909,30286.0
2021-06-16 11:05:00,34.35,34.35,34.31,34.32,33206.0,32.9004,32.9004,32.8621,32.8717,33206.0
2021-06-16 11:10:00,34.31,34.37,34.31,34.35,36084.0,32.8621,32.9196,32.8621,32.9004,36084.0
2021-06-16 11:15:00,34.35,34.39,34.35,34.38,33638.0,32.9004,32.9388,32.9004,32.9292,33638.0
2021-06-16 11:20:00,34.38,34.4,34.38,34.39,179110.0,32.9292,32.9483,32.9292,32.9388,179110.0
2021-06-16 11:25:00,34.4,34.42,34.38,34.41,32900.0,32.9483,32.9675,32.9292,32.9579,32900.0
2021-06-16 11:30:00,34.41,34.44,34.38,34.38,39126.0,32.9579,32.9866,32.9292,32.9292,39126.0
2021-06-16 11:35:00,34.38,34.4,34.37,34.4,29520.0,32.9292,32.9483,32.9196,32.9483,29520.0
2021-06-16 11:40:00,34.4,34.41,34.39,34.41,24524.0,32.9483,32.9579,32.9388,32.9579,24524.0
2021-06-16 11:45:00,34.41,34.42,34.4,34.42,26710.0,32.9579,32.9675,32.9483,32.9675,26710.0
2021-06-16 11:50:00,34.42,34.45,34.42,34.42,20120.0,32.9675,32.9962,32.9675,32.9675,20120.0
2021-06-16 11:55:00,34.42,34.44,34.42,34.42,21372.0,32.9675,32.9866,32.9675,32.9675,21372.0
2021-06-16 12:00:00,34.43,34.44,34.41,34.43,47420.0,32.9771,32.9866,32.9579,32.9771,47420.0
2021-06-16 12:05:00,34.42,34.43,34.4,34.41,20670.0,32.9675,32.9771,32.9483,32.9579,20670.0
2021-06-16 12:10:00,34.42,34.43,34.39,34.4,37792.0,32.9675,32.9771,32.9388,32.9483,37792.0
2021-06-16 12:15:00,34.4,34.42,34.39,34.4,29272.0,32.9483,32.9675,32.9388,32.9483,29272.0
2021-06-16 12:20:00,34.4,34.43,34.38,34.41,24688.0,32.9483,32.9771,32.9292,32.9579,24688.0
2021-06-16 12:25:00,34.41,34.42,34.39,34.41,22594.0,32.9579,32.9675,32.9388,32.9579,22594.0
2021-06-16 12:30:00,34.41,34.43,34.41,34.41,25372.0,32.9579,32.9771,32.9579,32.9579,25372.0
2021-06-16 12:35:00,34.41,34.43,34.4,34.41,12118.0,32.9579,32.9771,32.9483,32.9579,12118.0
2021-06-16 12:40:00,34.4,34.44,34.4,34.43,25254.0,32.9483,32.9866,32.9483,32.9771,25254.0
2021-06-16 12:45:00,34.43,34.43,34.4,34.42,13252.0,32.9771,32.9771,32.9483,32.9675,13252.0
2021-06-16 12:50:00,34.42,34.43,34.41,34.42,18880.0,32.9675,32.9771,32.9579,32.9675,18880.0
2021-06-16 12:55:00,34.42,34.43,34.41,34.43,18642.0,32.9675,32.9771,32.9579,32.9771,18642.0
2021-06-16 13:00:00,34.42,34.43,34.38,34.41,16872.0,32.9675,32.9771,32.9292,32.9579,16872.0
2021-06-16 13:05:00,34.41,34.42,34.38,34.39,18922.0,32.9579,32.9675,32.9292,32.9388,18922.0
2021-06-16 13:10:00,34.39,34.41,34.38,34.4,19210.0,32.9388,32.9579,32.9292,32.9483,19210.0
2021-06-16 13:15:00,34.4,34.4,34.35,34.38,21338.0,32.9483,32.9483,32.9004,32.9292,21338.0
2021-06-16 13:20:00,34.38,34.38,34.33,34.33,15952.0,32.9292,32.9292,32.8813,32.8813,15952.0
2021-06-16 13:25:00,34.34,34.34,34.31,34.33,19916.0,32.8909,32.8909,32.8621,32.8813,19916.0
2021-06-16 13:30:00,34.33,34.36,34.32,34.35,16576.0,32.8813,32.91,32.8717,32.9004,16576.0
2021-06-16 13:35:00,34.35,34.35,34.33,34.33,17882.0,32.9004,32.9004,32.8813,32.8813,17882.0
2021-06-16 13:40:00,34.34,34.34,34.3,34.3,12798.0,32.8909,32.8909,32.8526,32.8526,12798.0
2021-06-16 13:45:00,34.3,34.31,34.26,34.27,26618.0,32.8526,32.8621,32.8142,32.8238,26618.0
2021-06-16 13:50:00,34.27,34.32,34.24,34.31,24366.0,32.8238,32.8717,32.7951,32.8621,24366.0
2021-06-16 13:55:00,34.31,34.35,34.3,34.35,31482.0,32.8621,32.9004,32.8526,32.9004,31482.0
2021-06-16 14:00:00,34.35,34.35,34.09,34.09,68480.0,32.9004,32.9004,32.6514,32.6514,68480.0
2021-06-16 14:05:00,34.12,34.23,34.1,34.18,38412.0,32.6802,32.7855,32.661,32.7376,38412.0
2021-06-16 14:10:00,34.17,34.2,34.11,34.12,34214.0,32.728,32.7568,32.6706,32.6802,34214.0
2021-06-16 14:15:00,34.12,34.12,34.02,34.02,65980.0,32.6802,32.6802,32.5844,32.5844,65980.0
2021-06-16 14:20:00,34.02,34.1,34.02,34.07,44476.0,32.5844,32.661,32.5844,32.6323,44476.0
2021-06-16 14:25:00,34.08,34.14,34.07,34.11,37038.0,32.6418,32.6993,32.6323,32.6706,37038.0
2021-06-16 14:30:00,34.1,34.1,34.04,34.06,58824.0,32.661,32.661,32.6035,32.6227,58824.0
2021-06-16 14:35:00,34.06,34.08,33.99,34.02,58698.0,32.6227,32.6418,32.5556,32.5844,58698.0
2021-06-16 14:40:00,34.03,34.03,33.93,33.94,55664.0,32.594,32.594,32.4982,32.5077,55664.0
2021-06-16 14:45:00,33.93,34.02,33.92,33.97,45736.0,32.4982,32.5844,32.4886,32.5365,45736.0
2021-06-16 14:50:00,33.97,34.03,33.95,34.01,47812.0,32.5365,32.594,32.5173,32.5748,47812.0
2021-06-16 14:55:00,34.02,34.09,33.99,34.05,61944.0,32.5844,32.6514,32.5556,32.6131,61944.0
2021-06-16 15:00:00,34.04,34.06,33.99,34.02,50822.0,32.6035,32.6227,32.5556,32.5844,50822.0
2021-06-16 15:05:00,34.01,34.09,34.01,34.08,36936.0,32.5748,32.6514,32.5748,32.6418,36936.0
2021-06-16 15:10:00,34.08,34.12,34.08,34.11,40522.0,32.6418,32.6802,32.6418,32.6706,40522.0
2021-06-16 15:15:00,34.12,34.14,34.1,34.13,58756.0,32.6802,32.6993,32.661,32.6897,58756.0
2021-06-16 15:20:00,34.13,34.17,34.12,34.17,45904.0,32.6897,32.728,32.6802,32.728,45904.0
2021-06-16 15:25:00,34.17,34.17,34.11,34.12,75124.0,32.728,32.728,32.6706,32.6802,75124.0
2021-06-16 15:30:00,34.12,34.15,34.1,34.12,67652.0,32.6802,32.7089,32.661,32.6802,67652.0
2021-06-16 15:35:00,34.13,34.13,34.07,34.13,113398.0,32.6897,32.6897,32.6323,32.6897,113398.0
2021-06-16 15:40:00,34.12,34.17,34.09,34.12,91220.0,32.6802,32.728,32.6514,32.6802,91220.0
2021-06-16 15:45:00,34.12,34.13,34.1,34.1,96642.0,32.6802,32.6897,32.661,32.661,96642.0
2021-06-16 15:50:00,34.09,34.13,34.06,34.1,223208.0,32.6514,32.6897,32.6227,32.661,223208.0
2021-06-16 15:55:00,34.1,34.15,34.09,34.11,427966.0,32.661,32.7089,32.6514,32.6706,427966.0
2021-06-17 09:30:00,34.07,34.16,34.05,34.08,56338.0,32.6323,32.7185,32.6131,32.6418,56338.0
2021-06-17 09:35:00,34.08,34.19,34.06,34.13,14548.0,32.6418,32.7472,32.6227,32.6897,14548.0
2021-06-17 09:40:00,34.13,34.15,34.03,34.06,14656.0,32.6897,32.7089,32.594,32.6227,14656.0
2021-06-17 09:45:00,34.07,34.1,34.02,34.06,13362.0,32.6323,32.661,32.5844,32.6227,13362.0
2021-06-17 09:50:00,34.07,34.16,34.07,34.16,17512.0,32.6323,32.7185,32.6323,32.7185,17512.0
2021-06-17 09:55:00,34.17,34.17,34.07,34.08,17492.0,32.728,32.728,32.6323,32.6418,17492.0
2021-06-17 10:00:00,34.08,34.13,34.07,34.1,17268.0,32.6418,32.6897,32.6323,32.661,17268.0
2021-06-17 10:05:00,34.11,34.12,34.02,34.05,16966.0,32.6706,32.6802,32.5844,32.6131,16966.0
2021-06-17 10:10:00,34.04,34.05,33.99,34.02,20372.0,32.6035,32.6131,32.5556,32.5844,20372.0
2021-06-17 10:15:00,34.01,34.05,34.01,34.04,12922.0,32.5748,32.6131,32.5748,32.6035,12922.0
2021-06-17 10:20:00,34.04,34.07,34.03,34.06,14390.0,32.6035,32.6323,32.594,32.6227,14390.0
2021-06-17 10:25:00,34.06,34.09,34.05,34.05,29696.0,32.6227,32.6514,32.6131,32.6131,29696.0
2021-06-17 10:30:00,34.05,34.07,34.04,34.07,15274.0,32.6131,32.6323,32.6035,32.6323,15274.0
2021-06-17 10:35:00,34.07,34.12,34.07,34.08,17988.0,32.6323,32.6802,32.6323,32.6418,17988.0
2021-06-17 10:40:00,34.09,34.13,34.06,34.1,165202.0,32.6514,32.6897,32.6227,32.661,165202.0
2021-06-17 10:45:00,34.1,34.1,34.02,34.07,14208.0,32.661,32.661,32.5844,32.6323,14208.0
2021-06-17 10:50:00,34.06,34.07,34.02,34.02,17404.0,32.6227,32.6323,32.5844,32.5844,17404.0
2021-06-17 10:55:00,34.02,34.04,34.0,34.01,27156.0,32.5844,32.6035,32.5652,32.5748,27156.0
2021-06-17 11:00:00,34.02,34.02,33.95,33.95,24936.0,32.5844,32.5844,32.5173,32.5173,24936.0
2021-06-17 11:05:00,33.95,33.96,33.92,33.93,19898.0,32.5173,32.5269,32.4886,32.4982,19898.0
2021-06-17 11:10:00,33.92,33.94,33.86,33.87,38918.0,32.4886,32.5077,32.4311,32.4407,38918.0
2021-06-17 11:15:00,33.87,33.91,33.86,33.91,21278.0,32.4407,32.479,32.4311,32.479,21278.0
2021-06-17 11:20:00,33.92,33.93,33.88,33.9,32136.0,32.4886,32.4982,32.4503,32.4694,32136.0
2021-06-17 11:25:00,33.91,33.94,33.9,33.93,24338.0,32.479,32.5077,32.4694,32.4982,24338.0
2021-06-17 11:30:00,33.92,33.99,33.92,33.98,19016.0,32.4886,32.5556,32.4886,32.5461,19016.0
2021-06-17 11:35:00,33.99,33.99,33.94,33.95,253318.0,32.5556,32.5556,32.5077,32.5173,253318.0
2021-06-17 11:40:00,33.96,33.96,33.91,33.94,82234.0,32.5269,32.5269,32.479,32.5077,82234.0
2021-06-17 11:45:00,33.94,33.94,33.89,33.91,79922.0,32.5077,32.5077,32.4599,32.479,79922.0
2021-06-17 11:50:00,33.9,33.9,33.8,33.82,60450.0,32.4694,32.4694,32.3737,32.3928,60450.0
2021-06-17 11:55:00,33.83,33.84,33.77,33.79,15540.0,32.4024,32.412,32.3449,32.3641,15540.0
2021-06-17 12:00:00,33.77,33.79,33.74,33.75,24870.0,32.3449,32.3641,32.3162,32.3258,24870.0
2021-06-17 12:05:00,33.76,33.76,33.66,33.68,38554.0,32.3353,32.3353,32.2396,32.2587,38554.0
2021-06-17 12:10:00,33.68,33.7,33.66,33.67,35732.0,32.2587,32.2779,32.2396,32.2491,35732.0
2021-06-17 12:15:00,33.67,33.67,33.56,33.57,48002.0,32.2491,32.2491,32.1438,32.1534,48002.0
2021-06-17 12:20:00,33.57,33.57,33.47,33.48,46586.0,32.1534,32.1534,32.0576,32.0672,46586.0
2021-06-17 12:25:00,33.49,33.52,33.44,33.47,90492.0,32.0767,32.1055,32.0288,32.0576,90492.0
2021-06-17 12:30:00,33.46,33.47,33.44,33.47,58626.0,32.048,32.0576,32.0288,32.0576,58626.0
2021-06-17 12:35:00,33.49,33.52,33.46,33.48,65630.0,32.0767,32.1055,32.048,32.0672,65630.0
2021-06-17 12:40:00,33.49,33.53,33.43,33.43,94322.0,32.0767,32.115,32.0193,32.0193,94322.0
2021-06-17 12:45:00,33.43,33.48,33.43,33.47,82408.0,32.0193,32.0672,32.0193,32.0576,82408.0
2021-06-17 12:50:00,33.48,33.49,33.43,33.47,56062.0,32.0672,32.0767,32.0193,32.0576,56062.0
2021-06-17 12:55:00,33.47,33.51,33.45,33.51,109412.0,32.0576,32.0959,32.0384,32.0959,109412.0
2021-06-17 13:00:00,33.52,33.54,33.49,33.54,95472.0,32.1055,32.1246,32.0767,32.1246,95472.0
2021-06-17 13:05:00,33.54,33.61,33.54,33.6,20284.0,32.1246,32.1917,32.1246,32.1821,20284.0
2021-06-17 13:10:00,33.6,33.61,33.58,33.6,18346.0,32.1821,32.1917,32.1629,32.1821,18346.0
2021-06-17 13:15:00,33.59,33.62,33.58,33.6,18962.0,32.1725,32.2013,32.1629,32.1821,18962.0
2021-06-17 13:20:00,33.6,33.65,33.6,33.63,26398.0,32.1821,32.23,32.1821,32.2108,26398.0
2021-06-17 13:25:00,33.64,33.68,33.63,33.68,18332.0,32.2204,32.2587,32.2108,32.2587,18332.0
2021-06-17 13:30:00,33.69,33.69,33.67,33.67,26212.0,32.2683,32.2683,32.2491,32.2491,26212.0
2021-06-17 13:35:00,33.68,33.69,33.66,33.66,39222.0,32.2587,32.2683,32.2396,32.2396,39222.0
2021-06-17 13:40:00,33.67,33.69,33.65,33.69,53228.0,32.2491,32.2683,32.23,32.2683,53228.0
2021-06-17 13:45:00,33.69,33.69,33.63,33.64,75370.0,32.2683,32.2683,32.2108,32.2204,75370.0
2021-06-17 13:50:00,33.64,33.68,33.62,33.62,54342.0,32.2204,32.2587,32.2013,32.2013,54342.0
2021-06-17 13:55:00,33.61,33.63,33.59,33.6,65414.0,32.1917,32.2108,32.1725,32.1821,65414.0
2021-06-17 14:00:00,33.6,33.63,33.6,33.62,62956.0,32.1821,32.2108,32.1821,32.2013,62956.0
2021-06-17 14:05:00,33.62,33.63,33.6,33.6,60176.0,32.2013,32.2108,32.1821,32.1821,60176.0
2021-06-17 14:10:00,33.6,33.63,33.6,33.62,76322.0,32.1821,32.2108,32.1821,32.2013,76322.0
2021-06-17 14:15:00,33.63,33.63,33.59,33.6,98606.0,32.2108,32.2108,32.1725,32.1821,98606.0
2021-06-17 14:20:00,33.59,33.59,33.54,33.55,97518.0,32.1725,32.1725,32.1246,32.1342,97518.0
2021-06-17 14:25:00,33.55,33.57,33.54,33.55,148186.0,32.1342,32.1534,32.1246,32.1342,148186.0
2021-06-17 14:30:00,33.55,33.62,33.54,33.61,115802.0,32.1342,32.2013,32.1246,32.1917,115802.0
2021-06-17 14:35:00,33.6,33.61,33.58,33.58,18818.0,32.1821,32.1917,32.1629,32.1629,18818.0
2021-06-17 14:40:00,33.59,33.63,33.59,33.61,19372.0,32.1725,32.2108,32.1725,32.1917,19372.0
2021-06-17 14:45:00,33.62,33.64,33.61,33.63,16558.0,32.2013,32.2204,32.1917,32.2108,16558.0
2021-06-17 14:50:00,33.63,33.67,33.62,33.65,12684.0,32.2108,32.2491,32.2013,32.23,12684.0
2021-06-17 14:55:00,33.65,33.68,33.65,33.67,20726.0,32.23,32.2587,32.23,32.2491,20726.0
2021-06-17 15:00:00,33.68,33.73,33.65,33.73,21022.0,32.2587,32.3066,32.23,32.3066,21022.0
2021-06-17 15:05:00,33.72,33.73,33.69,33.7,14036.0,32.297,32.3066,32.2683,32.2779,14036.0
2021-06-17 15:10:00,33.7,33.74,33.7,33.73,19438.0,32.2779,32.3162,32.2779,32.3066,19438.0
2021-06-17 15:15:00,33.73,33.74,33.71,33.72,26770.0,32.3066,32.3162,32.2875,32.297,26770.0
2021-06-17 15:20:00,33.72,33.72,33.7,33.7,18880.0,32.297,32.297,32.2779,32.2779,18880.0
2021-06-17 15:25:00,33.7,33.72,33.69,33.71,17392.0,32.2779,32.297,32.2683,32.2875,17392.0
2021-06-17 15:30:00,33.72,33.74,33.71,33.72,41382.0,32.297,32.3162,32.2875,32.297,41382.0
2021-06-17 15:35:00,33.72,33.74,33.7,33.74,44554.0,32.297,32.3162,32.2779,32.3162,44554.0
2021-06-17 15:40:00,33.74,33.77,33.74,33.75,37738.0,32.3162,32.3449,32.3162,32.3258,37738.0
2021-06-17 15:45:00,33.74,33.77,33.73,33.75,28620.0,32.3162,32.3449,32.3066,32.3258,28620.0
2021-06-17 15:50:00,33.76,33.8,33.74,33.77,64074.0,32.3353,32.3737,32.3162,32.3449,64074.0
2021-06-17 15:55:00,33.77,33.79,33.68,33.71,168132.0,32.3449,32.3641,32.2587,32.2875,168132.0
2021-06-18 09:30:00,33.34,33.42,33.27,33.32,583188.0,31.9331,32.0097,31.866,31.9139,583188.0
2021-06-18 09:35:00,33.27,33.42,33.22,33.37,41012.0,31.866,32.0097,31.8181,31.9618,41012.0
2021-06-18 09:40:00,33.37,33.42,33.35,33.42,19698.0,31.9618,32.0097,31.9426,32.0097,19698.0
2021-06-18 09:45:00,33.43,33.43,33.33,33.37,26138.0,32.0193,32.0193,31.9235,31.9618,26138.0
2021-06-18 09:50:00,33.38,33.38,33.27,33.27,23534.0,31.9714,31.9714,31.866,31.866,23534.0
2021-06-18 09:55:00,33.27,33.38,33.27,33.38,22194.0,31.866,31.9714,31.866,31.9714,22194.0
2021-06-18 10:00:00,33.35,33.38,33.18,33.19,25476.0,31.9426,31.9714,31.7798,31.7894,25476.0
2021-06-18 10:05:00,33.18,33.24,33.18,33.22,29644.0,31.7798,31.8373,31.7798,31.8181,29644.0
2021-06-18 10:10:00,33.23,33.27,33.19,33.22,18052.0,31.8277,31.866,31.7894,31.8181,18052.0
2021-06-18 10:15:00,33.22,33.24,33.18,33.18,29942.0,31.8181,31.8373,31.7798,31.7798,29942.0
2021-06-18 10:20:00,33.18,33.22,33.14,33.15,25646.0,31.7798,31.8181,31.7415,31.7511,25646.0
2021-06-18 10:25:00,33.14,33.17,33.12,33.16,29288.0,31.7415,31.7702,31.7224,31.7607,29288.0
2021-06-18 10:30:00,33.14,33.14,33.05,33.1,55916.0,31.7415,31.7415,31.6553,31.7032,55916.0
2021-06-18 10:35:00,33.11,33.15,33.09,33.15,30762.0,31.7128,31.7511,31.6936,31.7511,30762.0
2021-06-18 10:40:00,33.13,33.13,33.08,33.1,28656.0,31.7319,31.7319,31.684,31.7032,28656.0
2021-06-18 10:45:00,33.09,33.11,33.05,33.08,28950.0,31.6936,31.7128,31.6553,31.684,28950.0
2021-06-18 10:50:00,33.09,33.1,33.01,33.02,23074.0,31.6936,31.7032,31.617,31.6266,23074.0
2021-06-18 10:55:00,33.01,33.09,33.01,33.04,21268.0,31.617,31.6936,31.617,31.6457,21268.0
2021-06-18 11:00:00,33.04,33.04,33.01,33.01,21002.0,31.6457,31.6457,31.617,31.617,21002.0
2021-06-18 11:05:00,33.02,33.03,32.99,32.99,15508.0,31.6266,31.6361,31.5978,31.5978,15508.0
2021-06-18 11:10:00,32.99,33.01,32.96,32.96,19540.0,31.5978,31.617,31.5691,31.5691,19540.0
2021-06-18 11:15:00,32.96,33.0,32.96,32.97,26454.0,31.5691,31.6074,31.5691,31.5787,26454.0
2021-06-18 11:20:00,32.97,33.02,32.97,32.99,18676.0,31.5787,31.6266,31.5787,31.5978,18676.0
2021-06-18 11:25:00,32.99,32.99,32.93,32.93,30660.0,31.5978,31.5978,31.5404,31.5404,30660.0
2021-06-18 11:30:00,32.93,33.02,32.93,33.0,32440.0,31.5404,31.6266,31.5404,31.6074,32440.0
2021-06-18 11:35:00,32.99,33.03,32.98,33.01,45888.0,31.5978,31.6361,31.5883,31.617,45888.0
2021-06-18 11:40:00,33.01,33.02,32.98,33.0,24750.0,31.617,31.6266,31.5883,31.6074,24750.0
2021-06-18 11:45:00,32.99,33.0,32.94,32.95,66106.0,31.5978,31.6074,31.5499,31.5595,66106.0
2021-06-18 11:50:00,32.95,32.97,32.92,32.95,115258.0,31.5595,31.5787,31.5308,31.5595,115258.0
2021-06-18 11:55:00,32.95,32.99,32.94,32.99,28620.0,31.5595,31.5978,31.5499,31.5978,28620.0
2021-06-18 12:00:00,32.99,32.99,32.96,32.99,31460.0,31.5978,31.5978,31.5691,31.5978,31460.0
2021-06-18 12:05:00,32.99,33.02,32.99,33.01,56750.0,31.5978,31.6266,31.5978,31.617,56750.0
2021-06-18 12:10:00,33.01,33.02,32.97,33.02,23752.0,31.617,31.6266,31.5787,31.6266,23752.0
2021-06-18 12:15:00,33.02,33.07,33.02,33.07,29740.0,31.6266,31.6745,31.6266,31.6745,29740.0
2021-06-18 12:20:00,33.07,33.08,33.06,33.08,28520.0,31.6745,31.684,31.6649,31.684,28520.0
2021-06-18 12:25:00,33.08,33.13,33.07,33.13,66080.0,31.684,31.7319,31.6745,31.7319,66080.0
2021-06-18 12:30:00,33.13,33.15,33.12,33.13,17196.0,31.7319,31.7511,31.7224,31.7319,17196.0
2021-06-18 12:35:00,33.13,33.15,33.12,33.13,143532.0,31.7319,31.7511,31.7224,31.7319,143532.0
2021-06-18 12:40:00,33.13,33.15,33.1,33.12,211986.0,31.7319,31.7511,31.7032,31.7224,211986.0
2021-06-18 12:45:00,33.12,33.16,33.09,33.16,213888.0,31.7224,31.7607,31.6936,31.7607,213888.0
2021-06-18 12:50:00,33.16,33.17,33.14,33.16,35556.0,31.7607,31.7702,31.7415,31.7607,35556.0
2021-06-18 12:55:00,33.16,33.19,33.15,33.17,62396.0,31.7607,31.7894,31.7511,31.7702,62396.0
2021-06-18 13:00:00,33.17,33.18,33.12,33.14,54178.0,31.7702,31.7798,31.7224,31.7415,54178.0
2021-06-18 13:05:00,33.13,33.16,33.12,33.15,17830.0,31.7319,31.7607,31.7224,31.7511,17830.0
2021-06-18 13:10:00,33.15,33.18,33.14,33.17,12268.0,31.7511,31.7798,31.7415,31.7702,12268.0
2021-06-18 13:15:00,33.17,33.17,33.16,33.17,18654.0,31.7702,31.7702,31.7607,31.7702,18654.0
2021-06-18 13:20:00,33.17,33.17,33.14,33.16,15948.0,31.7702,31.7702,31.7415,31.7607,15948.0
2021-06-18 13:25:00,33.16,33.17,33.13,33.14,25142.0,31.7607,31.7702,31.7319,31.7415,25142.0
2021-06-18 13:30:00,33.14,33.18,33.14,33.17,16614.0,31.7415,31.7798,31.7415,31.7702,16614.0
2021-06-18 13:35:00,33.18,33.2,33.17,33.18,18452.0,31.7798,31.799,31.7702,31.7798,18452.0
2021-06-18 13:40:00,33.18,33.19,33.16,33.16,28810.0,31.7798,31.7894,31.7607,31.7607,28810.0
2021-06-18 13:45:00,33.16,33.17,33.12,33.13,34512.0,31.7607,31.7702,31.7224,31.7319,34512.0
2021-06-18 13:50:00,33.13,33.16,33.1,33.16,55984.0,31.7319,31.7607,31.7032,31.7607,55984.0
2021-06-18 13:55:00,33.16,33.2,33.15,33.19,109804.0,31.7607,31.799,31.7511,31.7894,109804.0
2021-06-18 14:00:00,33.18,33.21,33.15,33.18,85414.0,31.7798,31.8086,31.7511,31.7798,85414.0
2021-06-18 14:05:00,33.18,33.19,33.17,33.17,23586.0,31.7798,31.7894,31.7702,31.7702,23586.0
2021-06-18 14:10:00,33.17,33.2,33.16,33.17,55972.0,31.7702,31.799,31.7607,31.7702,55972.0
2021-06-18 14:15:00,33.18,33.19,33.17,33.18,35614.0,31.7798,31.7894,31.7702,31.7798,35614.0
2021-06-18 14:20:00,33.18,33.23,33.18,33.22,74204.0,31.7798,31.8277,31.7798,31.8181,74204.0
2021-06-18 14:25:00,33.22,33.23,33.2,33.23,14912.0,31.8181,31.8277,31.799,31.8277,14912.0
2021-06-18 14:30:00,33.22,33.23,33.21,33.22,22274.0,31.8181,31.8277,31.8086,31.8181,22274.0
2021-06-18 14:35:00,33.22,33.23,33.2,33.22,49908.0,31.8181,31.8277,31.799,31.8181,49908.0
2021-06-18 14:40:00,33.22,33.22,33.18,33.2,30414.0,31.8181,31.8181,31.7798,31.799,30414.0
2021-06-18 14:45:00,33.2,33.21,33.16,33.17,81810.0,31.799,31.8086,31.7607,31.7702,81810.0
2021-06-18 14:50:00,33.17,33.2,33.16,33.18,67626.0,31.7702,31.799,31.7607,31.7798,67626.0
2021-06-18 14:55:00,33.18,33.21,33.18,33.21,74936.0,31.7798,31.8086,31.7798,31.8086,74936.0
2021-06-18 15:00:00,33.21,33.24,33.19,33.22,40872.0,31.8086,31.8373,31.7894,31.8181,40872.0
2021-06-18 15:05:00,33.22,33.24,33.19,33.21,90450.0,31.8181,31.8373,31.7894,31.8086,90450.0
2021-06-18 15:10:00,33.21,33.24,33.2,33.24,44556.0,31.8086,31.8373,31.799,31.8373,44556.0
2021-06-18 15:15:00,33.24,33.27,33.23,33.27,48544.0,31.8373,31.866,31.8277,31.866,48544.0
2021-06-18 15:20:00,33.27,33.32,33.26,33.31,37364.0,31.866,31.9139,31.8564,31.9043,37364.0
2021-06-18 15:25:00,33.31,33.31,33.27,33.29,34824.0,31.9043,31.9043,31.866,31.8852,34824.0
2021-06-18 15:30:00,33.28,33.3,33.25,33.27,46904.0,31.8756,31.8948,31.8469,31.866,46904.0
2021-06-18 15:35:00,33.27,33.33,33.26,33.31,58428.0,31.866,31.9235,31.8564,31.9043,58428.0
2021-06-18 15:40:00,33.31,33.32,33.28,33.32,57600.0,31.9043,31.9139,31.8756,31.9139,57600.0
2021-06-18 15:45:00,33.32,33.33,33.14,33.14,125162.0,31.9139,31.9235,31.7415,31.7415,125162.0
2021-06-18 15:50:00,33.17,33.26,33.13,33.18,275750.0,31.7702,31.8564,31.7319,31.7798,275750.0
2021-06-18 15:55:00,33.18,33.24,33.13,33.13,688178.0,31.7798,31.8373,31.7319,31.7319,688178.0
2021-06-21 09:30:00,33.25,33.34,33.12,33.12,87450.0,31.9158,32.0021,31.791,31.791,87450.0
2021-06-21 09:35:00,33.12,33.3,33.12,33.24,29900.0,31.791,31.9638,31.791,31.9062,29900.0
2021-06-21 09:40:00,33.27,33.35,33.26,33.35,21976.0,31.935,32.0117,31.9254,32.0117,21976.0
2021-06-21 09:45:00,33.35,33.42,33.33,33.42,40810.0,32.0117,32.0789,31.9925,32.0789,40810.0
2021-06-21 09:50:00,33.44,33.51,33.41,33.49,33360.0,32.0981,32.1653,32.0693,32.1461,33360.0
2021-06-21 09:55:00,33.51,33.56,33.49,33.52,27372.0,32.1653,32.2133,32.1461,32.1749,27372.0
2021-06-21 10:00:00,33.52,33.55,33.5,33.52,36126.0,32.1749,32.2037,32.1557,32.1749,36126.0
2021-06-21 10:05:00,33.52,33.56,33.52,33.56,21808.0,32.1749,32.2133,32.1749,32.2133,21808.0
2021-06-21 10:10:00,33.55,33.56,33.48,33.49,19530.0,32.2037,32.2133,32.1365,32.1461,19530.0
2021-06-21 10:15:00,33.5,33.52,33.49,33.49,54284.0,32.1557,32.1749,32.1461,32.1461,54284.0
2021-06-21 10:20:00,33.48,33.52,33.48,33.49,22886.0,32.1365,32.1749,32.1365,32.1461,22886.0
2021-06-21 10:25:00,33.49,33.57,33.49,33.55,16496.0,32.1461,32.2229,32.1461,32.2037,16496.0
2021-06-21 10:30:00,33.55,33.57,33.55,33.57,12690.0,32.2037,32.2229,32.2037,32.2229,12690.0
2021-06-21 10:35:00,33.57,33.61,33.56,33.58,22946.0,32.2229,32.2613,32.2133,32.2325,22946.0
2021-06-21 10:40:00,33.58,33.62,33.55,33.57,128664.0,32.2325,32.2709,32.2037,32.2229,128664.0
2021-06-21 10:45:00,33.59,33.59,33.57,33.58,10686.0,32.2421,32.2421,32.2229,32.2325,10686.0
2021-06-21 10:50:00,33.58,33.6,33.56,33.58,27076.0,32.2325,32.2517,32.2133,32.2325,27076.0
2021-06-21 10:55:00,33.58,33.59,33.56,33.57,19760.0,32.2325,32.2421,32.2133,32.2229,19760.0
2021-06-21 11:00:00,33.57,33.58,33.5,33.51,12870.0,32.2229,32.2325,32.1557,32.1653,12870.0
2021-06-21 11:05:00,33.51,33.54,33.49,33.52,44848.0,32.1653,32.1941,32.1461,32.1749,44848.0
2021-06-21 11:10:00,33.53,33.56,33.5,33.51,47718.0,32.1845,32.2133,32.1557,32.1653,47718.0
2021-06-21 11:15:00,33.52,33.54,33.52,33.54,7412.0,32.1749,32.1941,32.1749,32.1941,7412.0
2021-06-21 11:20:00,33.54,33.54,33.51,33.52,28982.0,32.1941,32.1941,32.1653,32.1749,28982.0
2021-06-21 11:25:00,33.52,33.52,33.49,33.51,59280.0,32.1749,32.1749,32.1461,32.1653,59280.0
2021-06-21 11:30:00,33.52,33.54,33.51,33.52,17774.0,32.1749,32.1941,32.1653,32.1749,17774.0
2021-06-21 11:35:00,33.52,33.56,33.52,33.56,9810.0,32.1749,32.2133,32.1749,32.2133,9810.0
2021-06-21 11:40:00,33.56,33.57,33.54,33.55,15242.0,32.2133,32.2229,32.1941,32.2037,15242.0
2021-06-21 11:45:00,33.56,33.56,33.55,33.56,19008.0,32.2133,32.2133,32.2037,32.2133,19008.0
2021-06-21 11:50:00,33.56,33.56,33.54,33.54,16486.0,32.2133,32.2133,32.1941,32.1941,16486.0
2021-06-21 11:55:00,33.54,33.55,33.53,33.54,11808.0,32.1941,32.2037,32.1845,32.1941,11808.0
2021-06-21 12:00:00,33.55,33.56,33.54,33.54,13488.0,32.2037,32.2133,32.1941,32.1941,13488.0
2021-06-21 12:05:00,33.54,33.55,33.53,33.54,9992.0,32.1941,32.2037,32.1845,32.1941,9992.0
2021-06-21 12:10:00,33.54,33.54,33.52,33.52,12370.0,32.1941,32.1941,32.1749,32.1749,12370.0
2021-06-21 12:15:00,33.52,33.53,33.49,33.5,13158.0,32.1749,32.1845,32.1461,32.1557,13158.0
2021-06-21 12:20:00,33.49,33.49,33.45,33.47,35232.0,32.1461,32.1461,32.1077,32.1269,35232.0
2021-06-21 12:25:00,33.47,33.51,33.46,33.46,79950.0,32.1269,32.1653,32.1173,32.1173,79950.0
2021-06-21 12:30:00,33.46,33.46,33.44,33.44,17998.0,32.1173,32.1173,32.0981,32.0981,17998.0
2021-06-21 12:35:00,33.44,33.45,33.43,33.44,19990.0,32.0981,32.1077,32.0885,32.0981,19990.0
2021-06-21 12:40:00,33.44,33.45,33.44,33.44,9224.0,32.0981,32.1077,32.0981,32.0981,9224.0
2021-06-21 12:45:00,33.43,33.47,33.43,33.45,12112.0,32.0885,32.1269,32.0885,32.1077,12112.0
2021-06-21 12:50:00,33.45,33.47,33.45,33.45,8006.0,32.1077,32.1269,32.1077,32.1077,8006.0
2021-06-21 12:55:00,33.45,33.45,33.42,33.42,12440.0,32.1077,32.1077,32.0789,32.0789,12440.0
2021-06-21 13:00:00,33.42,33.43,33.41,33.43,16418.0,32.0789,32.0885,32.0693,32.0885,16418.0
2021-06-21 13:05:00,33.43,33.44,33.42,33.43,8902.0,32.0885,32.0981,32.0789,32.0885,8902.0
2021-06-21 13:10:00,33.43,33.46,33.42,33.45,16660.0,32.0885,32.1173,32.0789,32.1077,16660.0
2021-06-21 13:15:00,33.45,33.46,33.43,33.43,19278.0,32.1077,32.1173,32.0885,32.0885,19278.0
2021-06-21 13:20:00,33.43,33.44,33.4,33.41,46682.0,32.0885,32.0981,32.0597,32.0693,46682.0
2021-06-21 13:25:00,33.41,33.46,33.41,33.46,110922.0,32.0693,32.1173,32.0693,32.1173,110922.0
2021-06-21 13:30:00,33.47,33.5,33.47,33.49,18208.0,32.1269,32.1557,32.1269,32.1461,18208.0
2021-06-21 13:35:00,33.49,33.49,33.48,33.48,14020.0,32.1461,32.1461,32.1365,32.1365,14020.0
2021-06-21 13:40:00,33.48,33.52,33.48,33.49,30870.0,32.1365,32.1749,32.1365,32.1461,30870.0
2021-06-21 13:45:00,33.49,33.51,33.48,33.51,17726.0,32.1461,32.1653,32.1365,32.1653,17726.0
2021-06-21 13:50:00,33.51,33.52,33.49,33.51,11128.0,32.1653,32.1749,32.1461,32.1653,11128.0
2021-06-21 13:55:00,33.51,33.52,33.5,33.52,35024.0,32.1653,32.1749,32.1557,32.1749,35024.0
2021-06-21 14:00:00,33.52,33.52,33.51,33.51,106554.0,32.1749,32.1749,32.1653,32.1653,106554.0
2021-06-21 14:05:00,33.51,33.56,33.51,33.55,12468.0,32.1653,32.2133,32.1653,32.2037,12468.0
2021-06-21 14:10:00,33.55,33.57,33.55,33.55,11236.0,32.2037,32.2229,32.2037,32.2037,11236.0
2021-06-21 14:15:00,33.55,33.56,33.54,33.54,8966.0,32.2037,32.2133,32.1941,32.1941,8966.0
2021-06-21 14:20:00,33.54,33.55,33.54,33.54,13770.0,32.1941,32.2037,32.1941,32.1941,13770.0
2021-06-21 14:25:00,33.54,33.54,33.53,33.53,9600.0,32.1941,32.1941,32.1845,32.1845,9600.0
2021-06-21 14:30:00,33.53,33.54,33.5,33.51,18800.0,32.1845,32.1941,32.1557,32.1653,18800.0
2021-06-21 14:35:00,33.52,33.52,33.51,33.51,12370.0,32.1749,32.1749,32.1653,32.1653,12370.0
2021-06-21 14:40:00,33.51,33.51,33.5,33.51,9016.0,32.1653,32.1653,32.1557,32.1653,9016.0
2021-06-21 14:45:00,33.51,33.51,33.49,33.5,8316.0,32.1653,32.1653,32.1461,32.1557,8316.0
2021-06-21 14:50:00,33.5,33.53,33.49,33.53,14480.0,32.1557,32.1845,32.1461,32.1845,14480.0
2021-06-21 14:55:00,33.53,33.55,33.53,33.55,8674.0,32.1845,32.2037,32.1845,32.2037,8674.0
2021-06-21 15:00:00,33.55,33.56,33.53,33.56,28658.0,32.2037,32.2133,32.1845,32.2133,28658.0
2021-06-21 15:05:00,33.56,33.59,33.56,33.59,20916.0,32.2133,32.2421,32.2133,32.2421,20916.0
2021-06-21 15:10:00,33.59,33.59,33.55,33.55,17628.0,32.2421,32.2421,32.2037,32.2037,17628.0
2021-06-21 15:15:00,33.55,33.56,33.53,33.55,32610.0,32.2037,32.2133,32.1845,32.2037,32610.0
2021-06-21 15:20:00,33.56,33.56,33.51,33.51,16926.0,32.2133,32.2133,32.1653,32.1653,16926.0
2021-06-21 15:25:00,33.52,33.52,33.5,33.52,23688.0,32.1749,32.1749,32.1557,32.1749,23688.0
2021-06-21 15:30:00,33.52,33.54,33.51,33.54,27514.0,32.1749,32.1941,32.1653,32.1941,27514.0
2021-06-21 15:35:00,33.54,33.56,33.54,33.55,32160.0,32.1941,32.2133,32.1941,32.2037,32160.0
2021-06-21 15:40:00,33.55,33.56,33.52,33.52,24546.0,32.2037,32.2133,32.1749,32.1749,24546.0
2021-06-21 15:45:00,33.52,33.53,33.49,33.52,49702.0,32.1749,32.1845,32.1461,32.1749,49702.0
2021-06-21 15:50:00,33.52,33.54,33.49,33.53,114516.0,32.1749,32.1941,32.1461,32.1845,114516.0
2021-06-21 15:55:00,33.53,33.55,33.51,33.51,197898.0,32.1845,32.2037,32.1653,32.1653,197898.0
2021-06-22 09:30:00,33.48,33.48,33.34,33.41,52970.0,32.1365,32.1365,32.0021,32.0693,52970.0
2021-06-22 09:35:00,33.42,33.43,33.34,33.34,51146.0,32.0789,32.0885,32.0021,32.0021,51146.0
2021-06-22 09:40:00,33.33,33.43,33.33,33.38,25124.0,31.9925,32.0885,31.9925,32.0405,25124.0
2021-06-22 09:45:00,33.39,33.51,33.39,33.48,30866.0,32.0501,32.1653,32.0501,32.1365,30866.0
2021-06-22 09:50:00,33.48,33.49,33.44,33.47,1368626.0,32.1365,32.1461,32.0981,32.1269,1368626.0
2021-06-22 09:55:00,33.47,33.55,33.47,33.53,28058.0,32.1269,32.2037,32.1269,32.1845,28058.0
2021-06-22 10:00:00,33.54,33.55,33.5,33.5,27000.0,32.1941,32.2037,32.1557,32.1557,27000.0
2021-06-22 10:05:00,33.51,33.58,33.49,33.56,23876.0,32.1653,32.2325,32.1461,32.2133,23876.0
2021-06-22 10:10:00,33.56,33.56,33.51,33.54,23546.0,32.2133,32.2133,32.1653,32.1941,23546.0
2021-06-22 10:15:00,33.55,33.6,33.55,33.59,41452.0,32.2037,32.2517,32.2037,32.2421,41452.0
2021-06-22 10:20:00,33.6,33.65,33.59,33.64,31622.0,32.2517,32.2997,32.2421,32.2901,31622.0
2021-06-22 10:25:00,33.64,33.67,33.63,33.66,29150.0,32.2901,32.3189,32.2805,32.3093,29150.0
2021-06-22 10:30:00,33.67,33.74,33.67,33.74,65274.0,32.3189,32.3861,32.3189,32.3861,65274.0
2021-06-22 10:35:00,33.74,33.76,33.72,33.76,48360.0,32.3861,32.4053,32.3669,32.4053,48360.0
2021-06-22 10:40:00,33.76,33.77,33.74,33.76,30688.0,32.4053,32.4149,32.3861,32.4053,30688.0
2021-06-22 10:45:00,33.76,33.76,33.73,33.74,46720.0,32.4053,32.4053,32.3765,32.3861,46720.0
2021-06-22 10:50:00,33.73,33.79,33.73,33.74,34004.0,32.3765,32.4341,32.3765,32.3861,34004.0
2021-06-22 10:55:00,33.75,33.77,33.73,33.74,104154.0,32.3957,32.4149,32.3765,32.3861,104154.0
2021-06-22 11:00:00,33.74,33.75,33.73,33.75,35876.0,32.3861,32.3957,32.3765,32.3957,35876.0
2021-06-22 11:05:00,33.74,33.77,33.74,33.77,38070.0,32.3861,32.4149,32.3861,32.4149,38070.0
2021-06-22 11:10:00,33.77,33.84,33.77,33.81,36836.0,32.4149,32.4821,32.4149,32.4533,36836.0
2021-06-22 11:15:00,33.81,33.83,33.73,33.73,42040.0,32.4533,32.4725,32.3765,32.3765,42040.0
2021-06-22 11:20:00,33.74,33.77,33.74,33.76,42998.0,32.3861,32.4149,32.3861,32.4053,42998.0
2021-06-22 11:25:00,33.77,33.82,33.77,33.8,43080.0,32.4149,32.4629,32.4149,32.4437,43080.0
2021-06-22 11:30:00,33.8,33.83,33.79,33.81,32154.0,32.4437,32.4725,32.4341,32.4533,32154.0
2021-06-22 11:35:00,33.81,33.86,33.76,33.86,100744.0,32.4533,32.5013,32.4053,32.5013,100744.0
2021-06-22 11:40:00,33.86,33.87,33.82,33.82,38336.0,32.5013,32.5109,32.4629,32.4629,38336.0
2021-06-22 11:45:00,33.82,33.83,33.81,33.81,37252.0,32.4629,32.4725,32.4533,32.4533,37252.0
2021-06-22 11:50:00,33.81,33.81,33.77,33.78,26742.0,32.4533,32.4533,32.4149,32.4245,26742.0
2021-06-22 11:55:00,33.78,33.8,33.76,33.77,21840.0,32.4245,32.4437,32.4053,32.4149,21840.0
2021-06-22 12:00:00,33.78,33.8,33.76,33.77,28410.0,32.4245,32.4437,32.4053,32.4149,28410.0
2021-06-22 12:05:00,33.77,33.79,33.76,33.78,12504.0,32.4149,32.4341,32.4053,32.4245,12504.0
2021-06-22 12:10:00,33.78,33.8,33.78,33.79,24102.0,32.4245,32.4437,32.4245,32.4341,24102.0
2021-06-22 12:15:00,33.79,33.79,33.75,33.75,31652.0,32.4341,32.4341,32.3957,32.3957,31652.0
2021-06-22 12:20:00,33.75,33.75,33.72,33.73,20478.0,32.3957,32.3957,32.3669,32.3765,20478.0
2021-06-22 12:25:00,33.74,33.76,33.73,33.74,23902.0,32.3861,32.4053,32.3765,32.3861,23902.0
2021-06-22 12:30:00,33.74,33.74,33.69,33.69,18722.0,32.3861,32.3861,32.3381,32.3381,18722.0
2021-06-22 12:35:00,33.7,33.72,33.69,33.7,17078.0,32.3477,32.3669,32.3381,32.3477,17078.0
2021-06-22 12:40:00,33.7,33.72,33.69,33.71,17672.0,32.3477,32.3669,32.3381,32.3573,17672.0
2021-06-22 12:45:00,33.7,33.73,33.7,33.72,21258.0,32.3477,32.3765,32.3477,32.3669,21258.0
2021-06-22 12:50:00,33.72,33.72,33.7,33.7,31348.0,32.3669,32.3669,32.3477,32.3477,31348.0
2021-06-22 12:55:00,33.7,33.71,33.68,33.69,19224.0,32.3477,32.3573,32.3285,32.3381,19224.0
2021-06-22 13:00:00,33.69,33.7,33.69,33.7,29490.0,32.3381,32.3477,32.3381,32.3477,29490.0
2021-06-22 13:05:00,33.7,33.72,33.67,33.72,34728.0,32.3477,32.3669,32.3189,32.3669,34728.0
2021-06-22 13:10:00,33.72,33.74,33.71,33.72,37970.0,32.3669,32.3861,32.3573,32.3669,37970.0
2021-06-22 13:15:00,33.72,33.72,33.7,33.7,27806.0,32.3669,32.3669,32.3477,32.3477,27806.0
2021-06-22 13:20:00,33.7,33.73,33.7,33.73,22866.0,32.3477,32.3765,32.3477,32.3765,22866.0
2021-06-22 13:25:00,33.73,33.74,33.67,33.68,185870.0,32.3765,32.3861,32.3189,32.3285,185870.0
2021-06-22 13:30:00,33.68,33.68,33.64,33.65,19508.0,32.3285,32.3285,32.2901,32.2997,19508.0
2021-06-22 13:35:00,33.66,33.67,33.65,33.67,21340.0,32.3093,32.3189,32.2997,32.3189,21340.0
2021-06-22 13:40:00,33.66,33.66,33.63,33.63,12320.0,32.3093,32.3093,32.2805,32.2805,12320.0
2021-06-22 13:45:00,33.63,33.64,33.63,33.63,24230.0,32.2805,32.2901,32.2805,32.2805,24230.0
2021-06-22 13:50:00,33.63,33.63,33.62,33.63,26432.0,32.2805,32.2805,32.2709,32.2805,26432.0
2021-06-22 13:55:00,33.63,33.63,33.61,33.62,24160.0,32.2805,32.2805,32.2613,32.2709,24160.0
2021-06-22 14:00:00,33.62,33.62,33.56,33.57,39926.0,32.2709,32.2709,32.2133,32.2229,39926.0
2021-06-22 14:05:00,33.56,33.59,33.56,33.59,29456.0,32.2133,32.2421,32.2133,32.2421,29456.0
2021-06-22 14:10:00,33.59,33.6,33.58,33.6,27996.0,32.2421,32.2517,32.2325,32.2517,27996.0
2021-06-22 14:15:00,33.6,33.6,33.58,33.59,23078.0,32.2517,32.2517,32.2325,32.2421,23078.0
2021-06-22 14:20:00,33.58,33.61,33.58,33.61,23478.0,32.2325,32.2613,32.2325,32.2613,23478.0
2021-06-22 14:25:00,33.61,33.63,33.6,33.63,29414.0,32.2613,32.2805,32.2517,32.2805,29414.0
2021-06-22 14:30:00,33.63,33.65,33.63,33.64,27788.0,32.2805,32.2997,32.2805,32.2901,27788.0
2021-06-22 14:35:00,33.65,33.67,33.62,33.67,26776.0,32.2997,32.3189,32.2709,32.3189,26776.0
2021-06-22 14:40:00,33.66,33.66,33.64,33.64,14486.0,32.3093,32.3093,32.2901,32.2901,14486.0
2021-06-22 14:45:00,33.65,33.67,33.65,33.67,29438.0,32.2997,32.3189,32.2997,32.3189,29438.0
2021-06-22 14:50:00,33.67,33.69,33.66,33.69,23562.0,32.3189,32.3381,32.3093,32.3381,23562.0
2021-06-22 14:55:00,33.7,33.72,33.69,33.69,38774.0,32.3477,32.3669,32.3381,32.3381,38774.0
2021-06-22 15:00:00,33.7,33.74,33.7,33.73,32828.0,32.3477,32.3861,32.3477,32.3765,32828.0
2021-06-22 15:05:00,33.73,33.77,33.73,33.77,17278.0,32.3765,32.4149,32.3765,32.4149,17278.0
2021-06-22 15:10:00,33.77,33.79,33.76,33.77,27558.0,32.4149,32.4341,32.4053,32.4149,27558.0
2021-06-22 15:15:00,33.77,33.78,33.74,33.76,44892.0,32.4149,32.4245,32.3861,32.4053,44892.0
2021-06-22 15:20:00,33.76,33.8,33.76,33.8,27274.0,32.4053,32.4437,32.4053,32.4437,27274.0
2021-06-22 15:25:00,33.81,33.84,33.81,33.83,33920.0,32.4533,32.4821,32.4533,32.4725,33920.0
2021-06-22 15:30:00,33.83,33.85,33.82,33.84,50392.0,32.4725,32.4917,32.4629,32.4821,50392.0
2021-06-22 15:35:00,33.84,33.84,33.81,33.83,34656.0,32.4821,32.4821,32.4533,32.4725,34656.0
2021-06-22 15:40:00,33.83,33.83,33.77,33.77,62094.0,32.4725,32.4725,32.4149,32.4149,62094.0
2021-06-22 15:45:00,33.77,33.78,33.74,33.77,69054.0,32.4149,32.4245,32.3861,32.4149,69054.0
2021-06-22 15:50:00,33.77,33.77,33.74,33.77,108514.0,32.4149,32.4149,32.3861,32.4149,108514.0
2021-06-22 15:55:00,33.77,33.81,33.76,33.77,217162.0,32.4149,32.4533,32.4053,32.4149,217162.0
2021-06-23 09:30:00,33.81,33.85,33.69,33.71,66926.0,32.4533,32.4917,32.3381,32.3573,66926.0
2021-06-23 09:35:00,33.71,33.73,33.63,33.63,108090.0,32.3573,32.3765,32.2805,32.2805,108090.0
2021-06-23 09:40:00,33.64,33.73,33.63,33.72,30032.0,32.2901,32.3765,32.2805,32.3669,30032.0
2021-06-23 09:45:00,33.74,33.79,33.71,33.71,16442.0,32.3861,32.4341,32.3573,32.3573,16442.0
2021-06-23 09:50:00,33.72,33.75,33.69,33.71,43180.0,32.3669,32.3957,32.3381,32.3573,43180.0
2021-06-23 09:55:00,33.72,33.79,33.72,33.77,18008.0,32.3669,32.4341,32.3669,32.4149,18008.0
2021-06-23 10:00:00,33.79,33.85,33.78,33.84,45540.0,32.4341,32.4917,32.4245,32.4821,45540.0
2021-06-23 10:05:00,33.84,33.88,33.84,33.87,14732.0,32.4821,32.5205,32.4821,32.5109,14732.0
2021-06-23 10:10:00,33.87,33.9,33.84,33.9,17850.0,32.5109,32.5397,32.4821,32.5397,17850.0
2021-06-23 10:15:00,33.9,33.94,33.9,33.94,20860.0,32.5397,32.5781,32.5397,32.5781,20860.0
2021-06-23 10:20:00,33.94,33.94,33.91,33.93,7174.0,32.5781,32.5781,32.5493,32.5685,7174.0
2021-06-23 10:25:00,33.93,33.94,33.9,33.9,12724.0,32.5685,32.5781,32.5397,32.5397,12724.0
2021-06-23 10:30:00,33.91,33.92,33.88,33.89,59862.0,32.5493,32.5589,32.5205,32.5301,59862.0
2021-06-23 10:35:00,33.89,33.93,33.88,33.91,16616.0,32.5301,32.5685,32.5205,32.5493,16616.0
2021-06-23 10:40:00,33.91,33.92,33.88,33.89,15486.0,32.5493,32.5589,32.5205,32.5301,15486.0
2021-06-23 10:45:00,33.9,33.92,33.85,33.85,16844.0,32.5397,32.5589,32.4917,32.4917,16844.0
2021-06-23 10:50:00,33.85,33.9,33.85,33.9,19554.0,32.4917,32.5397,32.4917,32.5397,19554.0
2021-06-23 10:55:00,33.9,33.91,33.89,33.91,12558.0,32.5397,32.5493,32.5301,32.5493,12558.0
2021-06-23 11:00:00,33.92,33.93,33.85,33.86,18034.0,32.5589,32.5685,32.4917,32.5013,18034.0
2021-06-23 11:05:00,33.86,33.88,33.83,33.85,25792.0,32.5013,32.5205,32.4725,32.4917,25792.0
2021-06-23 11:10:00,33.84,33.89,33.84,33.89,14046.0,32.4821,32.5301,32.4821,32.5301,14046.0
2021-06-23 11:15:00,33.88,33.88,33.84,33.86,32204.0,32.5205,32.5205,32.4821,32.5013,32204.0
2021-06-23 11:20:00,33.86,33.89,33.86,33.88,14794.0,32.5013,32.5301,32.5013,32.5205,14794.0
2021-06-23 11:25:00,33.88,33.9,33.88,33.88,16328.0,32.5205,32.5397,32.5205,32.5205,16328.0
2021-06-23 11:30:00,33.87,33.88,33.86,33.87,15348.0,32.5109,32.5205,32.5013,32.5109,15348.0
2021-06-23 11:35:00,33.87,33.9,33.86,33.89,20774.0,32.5109,32.5397,32.5013,32.5301,20774.0
2021-06-23 11:40:00,33.89,33.91,33.89,33.91,20608.0,32.5301,32.5493,32.5301,32.5493,20608.0
2021-06-23 11:45:00,33.91,33.94,33.91,33.93,26628.0,32.5493,32.5781,32.5493,32.5685,26628.0
2021-06-23 11:50:00,33.94,33.95,33.93,33.94,14278.0,32.5781,32.5877,32.5685,32.5781,14278.0
2021-06-23 11:55:00,33.93,33.94,33.93,33.93,7614.0,32.5685,32.5781,32.5685,32.5685,7614.0
2021-06-23 12:00:00,33.93,33.94,33.92,33.94,22332.0,32.5685,32.5781,32.5589,32.5781,22332.0
2021-06-23 12:05:00,33.93,33.95,33.93,33.94,11772.0,32.5685,32.5877,32.5685,32.5781,11772.0
2021-06-23 12:10:00,33.95,33.97,33.94,33.96,12582.0,32.5877,32.6069,32.5781,32.5973,12582.0
2021-06-23 12:15:00,33.96,33.96,33.94,33.96,12014.0,32.5973,32.5973,32.5781,32.5973,12014.0
2021-06-23 12:20:00,33.96,33.97,33.95,33.95,11754.0,32.5973,32.6069,32.5877,32.5877,11754.0
2021-06-23 12:25:00,33.95,33.97,33.95,33.97,12164.0,32.5877,32.6069,32.5877,32.6069,12164.0
2021-06-23 12:30:00,33.97,33.99,33.96,33.99,21148.0,32.6069,32.6261,32.5973,32.6261,21148.0
2021-06-23 12:35:00,33.99,33.99,33.93,33.93,66090.0,32.6261,32.6261,32.5685,32.5685,66090.0
2021-06-23 12:40:00,33.92,33.93,33.91,33.93,20410.0,32.5589,32.5685,32.5493,32.5685,20410.0
2021-06-23 12:45:00,33.93,33.93,33.89,33.91,13290.0,32.5685,32.5685,32.5301,32.5493,13290.0
2021-06-23 12:50:00,33.91,33.91,33.9,33.91,8756.0,32.5493,32.5493,32.5397,32.5493,8756.0
2021-06-23 12:55:00,33.9,33.9,33.88,33.88,20036.0,32.5397,32.5397,32.5205,32.5205,20036.0
2021-06-23 13:00:00,33.88,33.89,33.87,33.87,12708.0,32.5205,32.5301,32.5109,32.5109,12708.0
2021-06-23 13:05:00,33.87,33.88,33.87,33.88,18920.0,32.5109,32.5205,32.5109,32.5205,18920.0
2021-06-23 13:10:00,33.88,33.9,33.88,33.89,11566.0,32.5205,32.5397,32.5205,32.5301,11566.0
2021-06-23 13:15:00,33.9,33.92,33.9,33.92,16532.0,32.5397,32.5589,32.5397,32.5589,16532.0
2021-06-23 13:20:00,33.91,33.92,33.91,33.91,10362.0,32.5493,32.5589,32.5493,32.5493,10362.0
2021-06-23 13:25:00,33.91,33.92,33.91,33.92,11774.0,32.5493,32.5589,32.5493,32.5589,11774.0
2021-06-23 13:30:00,33.92,33.93,33.91,33.93,8716.0,32.5589,32.5685,32.5493,32.5685,8716.0
2021-06-23 13:35:00,33.93,33.93,33.9,33.92,16562.0,32.5685,32.5685,32.5397,32.5589,16562.0
2021-06-23 13:40:00,33.92,33.93,33.92,33.93,8094.0,32.5589,32.5685,32.5589,32.5685,8094.0
2021-06-23 13:45:00,33.93,33.93,33.91,33.91,13352.0,32.5685,32.5685,32.5493,32.5493,13352.0
2021-06-23 13:50:00,33.91,33.93,33.91,33.92,10176.0,32.5493,32.5685,32.5493,32.5589,10176.0
2021-06-23 13:55:00,33.92,33.93,33.92,33.92,10010.0,32.5589,32.5685,32.5589,32.5589,10010.0
2021-06-23 14:00:00,33.92,33.92,33.88,33.88,19238.0,32.5589,32.5589,32.5205,32.5205,19238.0
2021-06-23 14:05:00,33.89,33.89,33.85,33.86,14414.0,32.5301,32.5301,32.4917,32.5013,14414.0
2021-06-23 14:10:00,33.86,33.88,33.84,33.88,12604.0,32.5013,32.5205,32.4821,32.5205,12604.0
2021-06-23 14:15:00,33.88,33.88,33.85,33.87,13380.0,32.5205,32.5205,32.4917,32.5109,13380.0
2021-06-23 14:20:00,33.87,33.87,33.85,33.86,11082.0,32.5109,32.5109,32.4917,32.5013,11082.0
2021-06-23 14:25:00,33.86,33.88,33.86,33.87,15722.0,32.5013,32.5205,32.5013,32.5109,15722.0
2021-06-23 14:30:00,33.86,33.86,33.85,33.86,8990.0,32.5013,32.5013,32.4917,32.5013,8990.0
2021-06-23 14:35:00,33.86,33.86,33.84,33.85,6758.0,32.5013,32.5013,32.4821,32.4917,6758.0
2021-06-23 14:40:00,33.85,33.86,33.82,33.82,15450.0,32.4917,32.5013,32.4629,32.4629,15450.0
2021-06-23 14:45:00,33.82,33.84,33.82,33.84,31080.0,32.4629,32.4821,32.4629,32.4821,31080.0
2021-06-23 14:50:00,33.84,33.84,33.83,33.84,7098.0,32.4821,32.4821,32.4725,32.4821,7098.0
2021-06-23 14:55:00,33.84,33.86,33.84,33.85,12356.0,32.4821,32.5013,32.4821,32.4917,12356.0
2021-06-23 15:00:00,33.85,33.85,33.83,33.83,12824.0,32.4917,32.4917,32.4725,32.4725,12824.0
2021-06-23 15:05:00,33.83,33.85,33.83,33.85,19514.0,32.4725,32.4917,32.4725,32.4917,19514.0
2021-06-23 15:10:00,33.85,33.87,33.84,33.87,10026.0,32.4917,32.5109,32.4821,32.5109,10026.0
2021-06-23 15:15:00,33.87,33.87,33.85,33.85,12958.0,32.5109,32.5109,32.4917,32.4917,12958.0
2021-06-23 15:20:00,33.86,33.87,33.85,33.87,10684.0,32.5013,32.5109,32.4917,32.5109,10684.0
2021-06-23 15:25:00,33.86,33.88,33.85,33.88,21884.0,32.5013,32.5205,32.4917,32.5205,21884.0
2021-06-23 15:30:00,33.88,33.89,33.87,33.88,28914.0,32.5205,32.5301,32.5109,32.5205,28914.0
2021-06-23 15:35:00,33.88,33.88,33.84,33.85,39792.0,32.5205,32.5205,32.4821,32.4917,39792.0
2021-06-23 15:40:00,33.85,33.85,33.82,33.84,48074.0,32.4917,32.4917,32.4629,32.4821,48074.0
2021-06-23 15:45:00,33.84,33.85,33.83,33.84,67308.0,32.4821,32.4917,32.4725,32.4821,67308.0
2021-06-23 15:50:00,33.85,33.85,33.8,33.81,109540.0,32.4917,32.4917,32.4437,32.4533,109540.0
2021-06-23 15:55:00,33.8,33.81,33.71,33.72,591894.0,32.4437,32.4533,32.3573,32.3669,591894.0
2021-06-24 09:30:00,33.97,33.97,33.86,33.93,54100.0,32.6069,32.6069,32.5013,32.5685,54100.0
2021-06-24 09:35:00,33.93,33.93,33.85,33.88,21102.0,32.5685,32.5685,32.4917,32.5205,21102.0
2021-06-24 09:40:00,33.88,33.93,33.87,33.88,19520.0,32.5205,32.5685,32.5109,32.5205,19520.0
2021-06-24 09:45:00,33.88,33.91,33.87,33.87,20054.0,32.5205,32.5493,32.5109,32.5109,20054.0
2021-06-24 09:50:00,33.87,33.89,33.83,33.88,24446.0,32.5109,32.5301,32.4725,32.5205,24446.0
2021-06-24 09:55:00,33.88,33.88,33.85,33.88,39728.0,32.5205,32.5205,32.4917,32.5205,39728.0
2021-06-24 10:00:00,33.88,33.88,33.82,33.88,37506.0,32.5205,32.5205,32.4629,32.5205,37506.0
2021-06-24 10:05:00,33.89,33.9,33.81,33.81,24670.0,32.5301,32.5397,32.4533,32.4533,24670.0
2021-06-24 10:10:00,33.82,33.85,33.82,33.85,18522.0,32.4629,32.4917,32.4629,32.4917,18522.0
2021-06-24 10:15:00,33.85,33.86,33.84,33.85,27160.0,32.4917,32.5013,32.4821,32.4917,27160.0
2021-06-24 10:20:00,33.84,33.88,33.84,33.87,14548.0,32.4821,32.5205,32.4821,32.5109,14548.0
2021-06-24 10:25:00,33.87,33.89,33.87,33.89,14846.0,32.5109,32.5301,32.5109,32.5301,14846.0
2021-06-24 10:30:00,33.88,33.89,33.86,33.88,10228.0,32.5205,32.5301,32.5013,32.5205,10228.0
2021-06-24 10:35:00,33.88,33.88,33.84,33.85,20728.0,32.5205,32.5205,32.4821,32.4917,20728.0
2021-06-24 10:40:00,33.85,33.85,33.82,33.85,16546.0,32.4917,32.4917,32.4629,32.4917,16546.0
2021-06-24 10:45:00,33.84,33.84,33.83,33.83,13912.0,32.4821,32.4821,32.4725,32.4725,13912.0
2021-06-24 10:50:00,33.83,33.85,33.81,33.82,22012.0,32.4725,32.4917,32.4533,32.4629,22012.0
2021-06-24 10:55:00,33.81,33.83,33.81,33.81,23532.0,32.4533,32.4725,32.4533,32.4533,23532.0
2021-06-24 11:00:00,33.82,33.84,33.82,33.82,14154.0,32.4629,32.4821,32.4629,32.4629,14154.0
2021-06-24 11:05:00,33.82,33.82,33.8,33.81,17056.0,32.4629,32.4629,32.4437,32.4533,17056.0
2021-06-24 11:10:00,33.81,33.83,33.81,33.83,24112.0,32.4533,32.4725,32.4533,32.4725,24112.0
2021-06-24 11:15:00,33.83,33.84,33.82,33.84,18276.0,32.4725,32.4821,32.4629,32.4821,18276.0
2021-06-24 11:20:00,33.84,33.84,33.82,33.83,17028.0,32.4821,32.4821,32.4629,32.4725,17028.0
2021-06-24 11:25:00,33.82,33.83,33.81,33.83,19426.0,32.4629,32.4725,32.4533,32.4725,19426.0
2021-06-24 11:30:00,33.83,33.83,33.8,33.81,13924.0,32.4725,32.4725,32.4437,32.4533,13924.0
2021-06-24 11:35:00,33.8,33.81,33.77,33.81,21180.0,32.4437,32.4533,32.4149,32.4533,21180.0
2021-06-24 11:40:00,33.8,33.82,33.79,33.82,11252.0,32.4437,32.4629,32.4341,32.4629,11252.0
2021-06-24 11:45:00,33.82,33.83,33.8,33.82,12814.0,32.4629,32.4725,32.4437,32.4629,12814.0
2021-06-24 11:50:00,33.82,33.82,33.8,33.8,17424.0,32.4629,32.4629,32.4437,32.4437,17424.0
2021-06-24 11:55:00,33.8,33.8,33.77,33.78,11250.0,32.4437,32.4437,32.4149,32.4245,11250.0
2021-06-24 12:00:00,33.78,33.79,33.76,33.76,18910.0,32.4245,32.4341,32.4053,32.4053,18910.0
2021-06-24 12:05:00,33.76,33.77,33.76,33.76,9138.0,32.4053,32.4149,32.4053,32.4053,9138.0
2021-06-24 12:10:00,33.77,33.8,33.77,33.79,18160.0,32.4149,32.4437,32.4149,32.4341,18160.0
2021-06-24 12:15:00,33.79,33.8,33.77,33.78,21300.0,32.4341,32.4437,32.4149,32.4245,21300.0
2021-06-24 12:20:00,33.78,33.82,33.77,33.82,20314.0,32.4245,32.4629,32.4149,32.4629,20314.0
2021-06-24 12:25:00,33.82,33.82,33.79,33.79,23354.0,32.4629,32.4629,32.4341,32.4341,23354.0
2021-06-24 12:30:00,33.8,33.8,33.77,33.78,17422.0,32.4437,32.4437,32.4149,32.4245,17422.0
2021-06-24 12:35:00,33.78,33.85,33.78,33.84,24208.0,32.4245,32.4917,32.4245,32.4821,24208.0
2021-06-24 12:40:00,33.84,33.88,33.83,33.88,19738.0,32.4821,32.5205,32.4725,32.5205,19738.0
2021-06-24 12:45:00,33.88,33.91,33.88,33.9,16884.0,32.5205,32.5493,32.5205,32.5397,16884.0
2021-06-24 12:50:00,33.9,33.93,33.9,33.93,16470.0,32.5397,32.5685,32.5397,32.5685,16470.0
2021-06-24 12:55:00,33.93,33.95,33.92,33.95,14380.0,32.5685,32.5877,32.5589,32.5877,14380.0
2021-06-24 13:00:00,33.95,33.98,33.94,33.97,23438.0,32.5877,32.6165,32.5781,32.6069,23438.0
2021-06-24 13:05:00,33.98,33.99,33.97,33.99,21572.0,32.6165,32.6261,32.6069,32.6261,21572.0
2021-06-24 13:10:00,33.99,34.02,33.99,34.02,26708.0,32.6261,32.6549,32.6261,32.6549,26708.0
2021-06-24 13:15:00,34.02,34.02,33.99,33.99,25414.0,32.6549,32.6549,32.6261,32.6261,25414.0
2021-06-24 13:20:00,33.99,34.01,33.97,34.0,31226.0,32.6261,32.6453,32.6069,32.6357,31226.0
2021-06-24 13:25:00,34.01,34.01,33.99,34.0,24262.0,32.6453,32.6453,32.6261,32.6357,24262.0
2021-06-24 13:30:00,34.0,34.02,33.99,34.02,21714.0,32.6357,32.6549,32.6261,32.6549,21714.0
2021-06-24 13:35:00,34.01,34.02,33.99,34.01,26614.0,32.6453,32.6549,32.6261,32.6453,26614.0
2021-06-24 13:40:00,34.01,34.02,33.99,34.02,20182.0,32.6453,32.6549,32.6261,32.6549,20182.0
2021-06-24 13:45:00,34.02,34.02,34.01,34.02,18042.0,32.6549,32.6549,32.6453,32.6549,18042.0
2021-06-24 13:50:00,34.02,34.09,34.02,34.08,70234.0,32.6549,32.7221,32.6549,32.7125,70234.0
2021-06-24 13:55:00,34.08,34.09,34.06,34.08,31240.0,32.7125,32.7221,32.6933,32.7125,31240.0
2021-06-24 14:00:00,34.08,34.09,34.07,34.09,21680.0,32.7125,32.7221,32.7029,32.7221,21680.0
2021-06-24 14:05:00,34.1,34.1,34.08,34.09,30564.0,32.7316,32.7316,32.7125,32.7221,30564.0
2021-06-24 14:10:00,34.09,34.1,34.08,34.08,17254.0,32.7221,32.7316,32.7125,32.7125,17254.0
2021-06-24 14:15:00,34.08,34.09,34.06,34.07,32174.0,32.7125,32.7221,32.6933,32.7029,32174.0
2021-06-24 14:20:00,34.08,34.08,34.06,34.07,36044.0,32.7125,32.7125,32.6933,32.7029,36044.0
2021-06-24 14:25:00,34.07,34.08,34.06,34.07,17816.0,32.7029,32.7125,32.6933,32.7029,17816.0
2021-06-24 14:30:00,34.07,34.09,34.06,34.09,29372.0,32.7029,32.7221,32.6933,32.7221,29372.0
2021-06-24 14:35:00,34.09,34.09,34.08,34.09,8126.0,32.7221,32.7221,32.7125,32.7221,8126.0
2021-06-24 14:40:00,34.09,34.1,34.07,34.09,27810.0,32.7221,32.7316,32.7029,32.7221,27810.0
2021-06-24 14:45:00,34.09,34.1,34.07,34.08,22780.0,32.7221,32.7316,32.7029,32.7125,22780.0
2021-06-24 14:50:00,34.08,34.08,34.07,34.08,16954.0,32.7125,32.7125,32.7029,32.7125,16954.0
2021-06-24 14:55:00,34.08,34.09,34.07,34.08,16436.0,32.7125,32.7221,32.7029,32.7125,16436.0
2021-06-24 15:00:00,34.08,34.08,34.06,34.06,11176.0,32.7125,32.7125,32.6933,32.6933,11176.0
2021-06-24 15:05:00,34.06,34.08,34.05,34.05,28596.0,32.6933,32.7125,32.6837,32.6837,28596.0
2021-06-24 15:10:00,34.05,34.06,34.04,34.04,26526.0,32.6837,32.6933,32.6741,32.6741,26526.0
2021-06-24 15:15:00,34.04,34.04,34.02,34.03,19652.0,32.6741,32.6741,32.6549,32.6645,19652.0
2021-06-24 15:20:00,34.02,34.04,34.01,34.02,24858.0,32.6549,32.6741,32.6453,32.6549,24858.0
2021-06-24 15:25:00,34.02,34.02,34.0,34.02,24516.0,32.6549,32.6549,32.6357,32.6549,24516.0
2021-06-24 15:30:00,34.02,34.02,33.99,34.0,39438.0,32.6549,32.6549,32.6261,32.6357,39438.0
2021-06-24 15:35:00,34.0,34.02,33.99,34.0,55610.0,32.6357,32.6549,32.6261,32.6357,55610.0
2021-06-24 15:40:00,34.01,34.02,33.99,34.01,37254.0,32.6453,32.6549,32.6261,32.6453,37254.0
2021-06-24 15:45:00,34.01,34.03,34.01,34.01,68952.0,32.6453,32.6645,32.6453,32.6453,68952.0
2021-06-24 15:50:00,34.01,34.05,34.01,34.04,173980.0,32.6453,32.6837,32.6453,32.6741,173980.0
2021-06-24 15:55:00,34.03,34.06,34.01,34.02,251348.0,32.6645,32.6933,32.6453,32.6549,251348.0
2021-06-25 09:30:00,34.13,34.22,34.07,34.09,173582.0,32.7604,32.8468,32.7029,32.7221,173582.0
2021-06-25 09:35:00,34.1,34.14,34.02,34.08,33260.0,32.7316,32.77,32.6549,32.7125,33260.0
2021-06-25 09:40:00,34.08,34.09,34.03,34.03,27830.0,32.7125,32.7221,32.6645,32.6645,27830.0
2021-06-25 09:45:00,34.04,34.07,34.04,34.07,25250.0,32.6741,32.7029,32.6741,32.7029,25250.0
2021-06-25 09:50:00,34.08,34.11,34.08,34.11,21166.0,32.7125,32.7412,32.7125,32.7412,21166.0
2021-06-25 09:55:00,34.12,34.15,34.08,34.12,26164.0,32.7508,32.7796,32.7125,32.7508,26164.0
2021-06-25 10:00:00,34.12,34.16,34.11,34.16,25850.0,32.7508,32.7892,32.7412,32.7892,25850.0
2021-06-25 10:05:00,34.16,34.16,34.13,34.15,15992.0,32.7892,32.7892,32.7604,32.7796,15992.0
2021-06-25 10:10:00,34.15,34.18,34.14,34.15,18898.0,32.7796,32.8084,32.77,32.7796,18898.0
2021-06-25 10:15:00,34.15,34.17,34.13,34.16,22714.0,32.7796,32.7988,32.7604,32.7892,22714.0
2021-06-25 10:20:00,34.15,34.21,34.15,34.19,17474.0,32.7796,32.8372,32.7796,32.818,17474.0
2021-06-25 10:25:00,34.19,34.2,34.16,34.17,18050.0,32.818,32.8276,32.7892,32.7988,18050.0
2021-06-25 10:30:00,34.17,34.19,34.15,34.17,22886.0,32.7988,32.818,32.7796,32.7988,22886.0
2021-06-25 10:35:00,34.18,34.18,34.13,34.15,119304.0,32.8084,32.8084,32.7604,32.7796,119304.0
2021-06-25 10:40:00,34.15,34.15,34.09,34.09,32306.0,32.7796,32.7796,32.7221,32.7221,32306.0
2021-06-25 10:45:00,34.09,34.1,34.08,34.09,9556.0,32.7221,32.7316,32.7125,32.7221,9556.0
2021-06-25 10:50:00,34.09,34.12,34.09,34.12,12658.0,32.7221,32.7508,32.7221,32.7508,12658.0
2021-06-25 10:55:00,34.12,34.12,34.09,34.09,16050.0,32.7508,32.7508,32.7221,32.7221,16050.0
2021-06-25 11:00:00,34.09,34.11,34.09,34.1,14700.0,32.7221,32.7412,32.7221,32.7316,14700.0
2021-06-25 11:05:00,34.1,34.1,34.07,34.07,49042.0,32.7316,32.7316,32.7029,32.7029,49042.0
2021-06-25 11:10:00,34.07,34.1,34.07,34.1,33432.0,32.7029,32.7316,32.7029,32.7316,33432.0
2021-06-25 11:15:00,34.09,34.1,34.06,34.07,61580.0,32.7221,32.7316,32.6933,32.7029,61580.0
2021-06-25 11:20:00,34.07,34.08,34.06,34.06,33440.0,32.7029,32.7125,32.6933,32.6933,33440.0
2021-06-25 11:25:00,34.06,34.07,34.04,34.07,21692.0,32.6933,32.7029,32.6741,32.7029,21692.0
2021-06-25 11:30:00,34.07,34.07,34.06,34.07,16814.0,32.7029,32.7029,32.6933,32.7029,16814.0
2021-06-25 11:35:00,34.07,34.08,34.07,34.07,15206.0,32.7029,32.7125,32.7029,32.7029,15206.0
2021-06-25 11:40:00,34.07,34.07,34.04,34.06,16978.0,32.7029,32.7029,32.6741,32.6933,16978.0
2021-06-25 11:45:00,34.06,34.06,34.05,34.06,10516.0,32.6933,32.6933,32.6837,32.6933,10516.0
2021-06-25 11:50:00,34.07,34.07,34.04,34.05,30052.0,32.7029,32.7029,32.6741,32.6837,30052.0
2021-06-25 11:55:00,34.05,34.06,34.04,34.06,12548.0,32.6837,32.6933,32.6741,32.6933,12548.0
2021-06-25 12:00:00,34.07,34.07,34.06,34.07,34558.0,32.7029,32.7029,32.6933,32.7029,34558.0
2021-06-25 12:05:00,34.07,34.08,34.06,34.06,14908.0,32.7029,32.7125,32.6933,32.6933,14908.0
2021-06-25 12:10:00,34.07,34.07,34.04,34.04,13138.0,32.7029,32.7029,32.6741,32.6741,13138.0
2021-06-25 12:15:00,34.04,34.04,34.0,34.02,54580.0,32.6741,32.6741,32.6357,32.6549,54580.0
2021-06-25 12:20:00,34.02,34.03,34.0,34.0,74030.0,32.6549,32.6645,32.6357,32.6357,74030.0
2021-06-25 12:25:00,34.0,34.01,33.99,34.0,48598.0,32.6357,32.6453,32.6261,32.6357,48598.0
2021-06-25 12:30:00,34.0,34.01,33.99,34.01,15622.0,32.6357,32.6453,32.6261,32.6453,15622.0
2021-06-25 12:35:00,34.0,34.01,33.99,34.0,12012.0,32.6357,32.6453,32.6261,32.6357,12012.0
2021-06-25 12:40:00,34.01,34.01,33.99,33.99,7546.0,32.6453,32.6453,32.6261,32.6261,7546.0
2021-06-25 12:45:00,33.99,34.0,33.99,34.0,20674.0,32.6261,32.6357,32.6261,32.6357,20674.0
2021-06-25 12:50:00,34.0,34.0,33.98,33.99,5554.0,32.6357,32.6357,32.6165,32.6261,5554.0
2021-06-25 12:55:00,33.99,33.99,33.97,33.99,12180.0,32.6261,32.6261,32.6069,32.6261,12180.0
2021-06-25 13:00:00,33.99,33.99,33.95,33.97,10108.0,32.6261,32.6261,32.5877,32.6069,10108.0
2021-06-25 13:05:00,33.97,33.97,33.95,33.96,12674.0,32.6069,32.6069,32.5877,32.5973,12674.0
2021-06-25 13:10:00,33.95,33.95,33.94,33.94,19444.0,32.5877,32.5877,32.5781,32.5781,19444.0
2021-06-25 13:15:00,33.94,33.97,33.94,33.95,42500.0,32.5781,32.6069,32.5781,32.5877,42500.0
2021-06-25 13:20:00,33.95,33.98,33.94,33.98,44456.0,32.5877,32.6165,32.5781,32.6165,44456.0
2021-06-25 13:25:00,33.99,33.99,33.96,33.96,68752.0,32.6261,32.6261,32.5973,32.5973,68752.0
2021-06-25 13:30:00,33.97,33.98,33.96,33.97,12032.0,32.6069,32.6165,32.5973,32.6069,12032.0
2021-06-25 13:35:00,33.97,33.98,33.95,33.97,23772.0,32.6069,32.6165,32.5877,32.6069,23772.0
2021-06-25 13:40:00,33.96,33.99,33.96,33.99,138312.0,32.5973,32.6261,32.5973,32.6261,138312.0
2021-06-25 13:45:00,33.99,34.01,33.99,34.01,23240.0,32.6261,32.6453,32.6261,32.6453,23240.0
2021-06-25 13:50:00,34.0,34.03,34.0,34.03,6204.0,32.6357,32.6645,32.6357,32.6645,6204.0
2021-06-25 13:55:00,34.03,34.05,34.03,34.04,7620.0,32.6645,32.6837,32.6645,32.6741,7620.0
2021-06-25 14:00:00,34.05,34.06,34.04,34.06,8494.0,32.6837,32.6933,32.6741,32.6933,8494.0
2021-06-25 14:05:00,34.06,34.06,34.03,34.05,9292.0,32.6933,32.6933,32.6645,32.6837,9292.0
2021-06-25 14:10:00,34.05,34.07,34.04,34.07,8648.0,32.6837,32.7029,32.6741,32.7029,8648.0
2021-06-25 14:15:00,34.07,34.07,34.04,34.05,42624.0,32.7029,32.7029,32.6741,32.6837,42624.0
2021-06-25 14:20:00,34.05,34.06,34.02,34.04,50088.0,32.6837,32.6933,32.6549,32.6741,50088.0
2021-06-25 14:25:00,34.03,34.05,34.03,34.05,23158.0,32.6645,32.6837,32.6645,32.6837,23158.0
2021-06-25 14:30:00,34.05,34.09,34.05,34.08,22902.0,32.6837,32.7221,32.6837,32.7125,22902.0
2021-06-25 14:35:00,34.08,34.09,34.07,34.08,21272.0,32.7125,32.7221,32.7029,32.7125,21272.0
2021-06-25 14:40:00,34.08,34.09,34.06,34.08,17580.0,32.7125,32.7221,32.6933,32.7125,17580.0
2021-06-25 14:45:00,34.08,34.09,34.07,34.07,11374.0,32.7125,32.7221,32.7029,32.7029,11374.0
2021-06-25 14:50:00,34.07,34.09,34.07,34.09,33682.0,32.7029,32.7221,32.7029,32.7221,33682.0
2021-06-25 14:55:00,34.09,34.09,34.07,34.08,26508.0,32.7221,32.7221,32.7029,32.7125,26508.0
2021-06-25 15:00:00,34.08,34.1,34.07,34.1,22046.0,32.7125,32.7316,32.7029,32.7316,22046.0
2021-06-25 15:05:00,34.1,34.13,34.1,34.13,48340.0,32.7316,32.7604,32.7316,32.7604,48340.0
2021-06-25 15:10:00,34.13,34.13,34.1,34.12,25992.0,32.7604,32.7604,32.7316,32.7508,25992.0
2021-06-25 15:15:00,34.12,34.13,34.09,34.09,26992.0,32.7508,32.7604,32.7221,32.7221,26992.0
2021-06-25 15:20:00,34.09,34.09,34.07,34.08,20092.0,32.7221,32.7221,32.7029,32.7125,20092.0
2021-06-25 15:25:00,34.07,34.07,34.01,34.02,51572.0,32.7029,32.7029,32.6453,32.6549,51572.0
2021-06-25 15:30:00,34.02,34.07,34.01,34.05,28906.0,32.6549,32.7029,32.6453,32.6837,28906.0
2021-06-25 15:35:00,34.05,34.07,34.04,34.06,63996.0,32.6837,32.7029,32.6741,32.6933,63996.0
2021-06-25 15:40:00,34.06,34.06,34.0,34.01,32864.0,32.6933,32.6933,32.6357,32.6453,32864.0
2021-06-25 15:45:00,34.0,34.0,33.95,33.95,80922.0,32.6357,32.6357,32.5877,32.5877,80922.0
2021-06-25 15:50:00,33.95,33.99,33.92,33.94,159078.0,32.5877,32.6261,32.5589,32.5781,159078.0
2021-06-25 15:55:00,33.96,34.01,33.93,33.97,249612.0,32.5973,32.6453,32.5685,32.6069,249612.0
2021-06-28 09:30:00,34.14,34.14,33.88,33.99,71308.0,32.77,32.77,32.5205,32.6261,71308.0
2021-06-28 09:35:00,33.97,33.97,33.88,33.9,26114.0,32.6069,32.6069,32.5205,32.5397,26114.0
2021-06-28 09:40:00,33.89,33.9,33.84,33.9,28686.0,32.5301,32.5397,32.4821,32.5397,28686.0
2021-06-28 09:45:00,33.89,33.92,33.86,33.88,18678.0,32.5301,32.5589,32.5013,32.5205,18678.0
2021-06-28 09:50:00,33.88,33.94,33.87,33.92,22622.0,32.5205,32.5781,32.5109,32.5589,22622.0
2021-06-28 09:55:00,33.92,33.94,33.89,33.93,25330.0,32.5589,32.5781,32.5301,32.5685,25330.0
2021-06-28 10:00:00,33.94,33.94,33.87,33.87,19852.0,32.5781,32.5781,32.5109,32.5109,19852.0
2021-06-28 10:05:00,33.87,33.91,33.85,33.89,17944.0,32.5109,32.5493,32.4917,32.5301,17944.0
2021-06-28 10:10:00,33.89,33.97,33.88,33.97,16264.0,32.5301,32.6069,32.5205,32.6069,16264.0
2021-06-28 10:15:00,33.97,34.02,33.96,34.02,24288.0,32.6069,32.6549,32.5973,32.6549,24288.0
2021-06-28 10:20:00,34.01,34.06,33.99,34.06,29798.0,32.6453,32.6933,32.6261,32.6933,29798.0
2021-06-28 10:25:00,34.05,34.09,34.04,34.08,35326.0,32.6837,32.7221,32.6741,32.7125,35326.0
2021-06-28 10:30:00,34.08,34.09,34.05,34.09,94434.0,32.7125,32.7221,32.6837,32.7221,94434.0
2021-06-28 10:35:00,34.09,34.09,34.02,34.05,24414.0,32.7221,32.7221,32.6549,32.6837,24414.0
2021-06-28 10:40:00,34.05,34.07,34.04,34.06,231466.0,32.6837,32.7029,32.6741,32.6933,231466.0
2021-06-28 10:45:00,34.06,34.07,34.02,34.02,28216.0,32.6933,32.7029,32.6549,32.6549,28216.0
2021-06-28 10:50:00,34.02,34.06,34.02,34.04,64070.0,32.6549,32.6933,32.6549,32.6741,64070.0
2021-06-28 10:55:00,34.04,34.05,34.02,34.02,46052.0,32.6741,32.6837,32.6549,32.6549,46052.0
2021-06-28 11:00:00,34.02,34.04,34.01,34.02,23302.0,32.6549,32.6741,32.6453,32.6549,23302.0
2021-06-28 11:05:00,34.02,34.04,34.01,34.03,35800.0,32.6549,32.6741,32.6453,32.6645,35800.0
2021-06-28 11:10:00,34.03,34.03,33.99,34.02,60976.0,32.6645,32.6645,32.6261,32.6549,60976.0
2021-06-28 11:15:00,34.02,34.06,33.99,33.99,77024.0,32.6549,32.6933,32.6261,32.6261,77024.0
2021-06-28 11:20:00,33.99,34.05,33.98,34.04,202862.0,32.6261,32.6837,32.6165,32.6741,202862.0
2021-06-28 11:25:00,34.04,34.07,34.04,34.06,51130.0,32.6741,32.7029,32.6741,32.6933,51130.0
2021-06-28 11:30:00,34.05,34.1,34.05,34.09,30510.0,32.6837,32.7316,32.6837,32.7221,30510.0
2021-06-28 11:35:00,34.09,34.1,34.05,34.05,15106.0,32.7221,32.7316,32.6837,32.6837,15106.0
2021-06-28 11:40:00,34.05,34.09,34.04,34.08,19484.0,32.6837,32.7221,32.6741,32.7125,19484.0
2021-06-28 11:45:00,34.08,34.08,34.07,34.08,21766.0,32.7125,32.7125,32.7029,32.7125,21766.0
2021-06-28 11:50:00,34.08,34.13,34.08,34.13,25468.0,32.7125,32.7604,32.7125,32.7604,25468.0
2021-06-28 11:55:00,34.13,34.21,34.13,34.2,34594.0,32.7604,32.8372,32.7604,32.8276,34594.0
2021-06-28 12:00:00,34.2,34.22,34.2,34.2,31724.0,32.8276,32.8468,32.8276,32.8276,31724.0
2021-06-28 12:05:00,34.2,34.2,34.18,34.2,16454.0,32.8276,32.8276,32.8084,32.8276,16454.0
2021-06-28 12:10:00,34.19,34.22,34.19,34.21,18372.0,32.818,32.8468,32.818,32.8372,18372.0
2021-06-28 12:15:00,34.21,34.24,34.19,34.23,33886.0,32.8372,32.866,32.818,32.8564,33886.0
2021-06-28 12:20:00,34.22,34.22,34.17,34.19,20102.0,32.8468,32.8468,32.7988,32.818,20102.0
2021-06-28 12:25:00,34.19,34.2,34.18,34.19,15484.0,32.818,32.8276,32.8084,32.818,15484.0
2021-06-28 12:30:00,34.19,34.19,34.16,34.17,18564.0,32.818,32.818,32.7892,32.7988,18564.0
2021-06-28 12:35:00,34.18,34.18,34.15,34.15,19398.0,32.8084,32.8084,32.7796,32.7796,19398.0
2021-06-28 12:40:00,34.15,34.15,34.1,34.11,15538.0,32.7796,32.7796,32.7316,32.7412,15538.0
2021-06-28 12:45:00,34.11,34.12,34.1,34.12,7582.0,32.7412,32.7508,32.7316,32.7508,7582.0
2021-06-28 12:50:00,34.12,34.12,34.1,34.12,12366.0,32.7508,32.7508,32.7316,32.7508,12366.0
2021-06-28 12:55:00,34.1,34.13,34.1,34.11,14270.0,32.7316,32.7604,32.7316,32.7412,14270.0
2021-06-28 13:00:00,34.11,34.11,34.07,34.07,19846.0,32.7412,32.7412,32.7029,32.7029,19846.0
2021-06-28 13:05:00,34.07,34.08,34.05,34.05,27516.0,32.7029,32.7125,32.6837,32.6837,27516.0
2021-06-28 13:10:00,34.05,34.07,34.05,34.06,20782.0,32.6837,32.7029,32.6837,32.6933,20782.0
2021-06-28 13:15:00,34.05,34.07,34.05,34.07,15558.0,32.6837,32.7029,32.6837,32.7029,15558.0
2021-06-28 13:20:00,34.07,34.08,34.06,34.07,10992.0,32.7029,32.7125,32.6933,32.7029,10992.0
2021-06-28 13:25:00,34.07,34.07,34.05,34.06,16316.0,32.7029,32.7029,32.6837,32.6933,16316.0
2021-06-28 13:30:00,34.06,34.08,34.06,34.08,17966.0,32.6933,32.7125,32.6933,32.7125,17966.0
2021-06-28 13:35:00,34.07,34.07,34.05,34.05,12816.0,32.7029,32.7029,32.6837,32.6837,12816.0
2021-06-28 13:40:00,34.06,34.08,34.06,34.07,18302.0,32.6933,32.7125,32.6933,32.7029,18302.0
2021-06-28 13:45:00,34.07,34.1,34.07,34.1,23304.0,32.7029,32.7316,32.7029,32.7316,23304.0
2021-06-28 13:50:00,34.1,34.11,34.09,34.1,20664.0,32.7316,32.7412,32.7221,32.7316,20664.0
2021-06-28 13:55:00,34.09,34.13,34.09,34.12,19508.0,32.7221,32.7604,32.7221,32.7508,19508.0
2021-06-28 14:00:00,34.12,34.18,34.11,34.17,34188.0,32.7508,32.8084,32.7412,32.7988,34188.0
2021-06-28 14:05:00,34.17,34.19,34.15,34.18,22084.0,32.7988,32.818,32.7796,32.8084,22084.0
2021-06-28 14:10:00,34.18,34.2,34.17,34.2,22080.0,32.8084,32.8276,32.7988,32.8276,22080.0
2021-06-28 14:15:00,34.2,34.2,34.18,34.19,21136.0,32.8276,32.8276,32.8084,32.818,21136.0
2021-06-28 14:20:00,34.19,34.2,34.18,34.19,20146.0,32.818,32.8276,32.8084,32.818,20146.0
2021-06-28 14:25:00,34.19,34.19,34.17,34.18,23628.0,32.818,32.818,32.7988,32.8084,23628.0
2021-06-28 14:30:00,34.18,34.19,34.18,34.19,17944.0,32.8084,32.818,32.8084,32.818,17944.0
2021-06-28 14:35:00,34.19,34.19,34.17,34.19,13876.0,32.818,32.818,32.7988,32.818,13876.0
2021-06-28 14:40:00,34.19,34.21,34.19,34.19,16872.0,32.818,32.8372,32.818,32.818,16872.0
2021-06-28 14:45:00,34.18,34.2,34.17,34.17,37618.0,32.8084,32.8276,32.7988,32.7988,37618.0
2021-06-28 14:50:00,34.18,34.19,34.16,34.17,73656.0,32.8084,32.818,32.7892,32.7988,73656.0
2021-06-28 14:55:00,34.17,34.18,34.16,34.16,34094.0,32.7988,32.8084,32.7892,32.7892,34094.0
2021-06-28 15:00:00,34.17,34.18,34.14,34.14,36646.0,32.7988,32.8084,32.77,32.77,36646.0
2021-06-28 15:05:00,34.14,34.15,34.13,34.13,20386.0,32.77,32.7796,32.7604,32.7604,20386.0
2021-06-28 15:10:00,34.13,34.15,34.1,34.15,25336.0,32.7604,32.7796,32.7316,32.7796,25336.0
2021-06-28 15:15:00,34.15,34.15,34.13,34.15,13558.0,32.7796,32.7796,32.7604,32.7796,13558.0
2021-06-28 15:20:00,34.15,34.17,34.15,34.17,40848.0,32.7796,32.7988,32.7796,32.7988,40848.0
2021-06-28 15:25:00,34.17,34.18,34.15,34.16,35132.0,32.7988,32.8084,32.7796,32.7892,35132.0
2021-06-28 15:30:00,34.16,34.16,34.13,34.14,37106.0,32.7892,32.7892,32.7604,32.77,37106.0
2021-06-28 15:35:00,34.14,34.17,34.13,34.17,31412.0,32.77,32.7988,32.7604,32.7988,31412.0
2021-06-28 15:40:00,34.17,34.21,34.17,34.2,49040.0,32.7988,32.8372,32.7988,32.8276,49040.0
2021-06-28 15:45:00,34.2,34.2,34.18,34.19,46906.0,32.8276,32.8276,32.8084,32.818,46906.0
2021-06-28 15:50:00,34.2,34.22,34.19,34.2,94594.0,32.8276,32.8468,32.818,32.8276,94594.0
2021-06-28 15:55:00,34.2,34.21,34.17,34.2,174294.0,32.8276,32.8372,32.7988,32.8276,174294.0
2021-06-29 09:30:00,34.33,34.4,34.23,34.37,104088.0,32.9524,33.0196,32.8564,32.9908,104088.0
2021-06-29 09:35:00,34.38,34.47,34.35,34.43,59112.0,33.0004,33.0868,32.9716,33.0484,59112.0
2021-06-29 09:40:00,34.46,34.46,34.3,34.31,32892.0,33.0772,33.0772,32.9236,32.9332,32892.0
2021-06-29 09:45:00,34.32,34.44,34.32,34.42,20794.0,32.9428,33.058,32.9428,33.0388,20794.0
2021-06-29 09:50:00,34.43,34.49,34.4,34.49,53566.0,33.0484,33.106,33.0196,33.106,53566.0
2021-06-29 09:55:00,34.49,34.49,34.45,34.49,32146.0,33.106,33.106,33.0676,33.106,32146.0
2021-06-29 10:00:00,34.49,34.52,34.36,34.4,124098.0,33.106,33.1348,32.9812,33.0196,124098.0
2021-06-29 10:05:00,34.4,34.42,34.38,34.42,24830.0,33.0196,33.0388,33.0004,33.0388,24830.0
2021-06-29 10:10:00,34.42,34.44,34.38,34.39,19758.0,33.0388,33.058,33.0004,33.01,19758.0
2021-06-29 10:15:00,34.39,34.43,34.38,34.41,15338.0,33.01,33.0484,33.0004,33.0292,15338.0
2021-06-29 10:20:00,34.41,34.42,34.39,34.4,11564.0,33.0292,33.0388,33.01,33.0196,11564.0
2021-06-29 10:25:00,34.4,34.43,34.4,34.41,16938.0,33.0196,33.0484,33.0196,33.0292,16938.0
2021-06-29 10:30:00,34.42,34.47,34.42,34.45,25622.0,33.0388,33.0868,33.0388,33.0676,25622.0
2021-06-29 10:35:00,34.45,34.45,34.41,34.42,26718.0,33.0676,33.0676,33.0292,33.0388,26718.0
2021-06-29 10:40:00,34.42,34.42,34.38,34.38,18358.0,33.0388,33.0388,33.0004,33.0004,18358.0
2021-06-29 10:45:00,34.39,34.39,34.37,34.37,19306.0,33.01,33.01,32.9908,32.9908,19306.0
2021-06-29 10:50:00,34.37,34.41,34.37,34.41,13918.0,32.9908,33.0292,32.9908,33.0292,13918.0
2021-06-29 10:55:00,34.41,34.45,34.41,34.44,13814.0,33.0292,33.0676,33.0292,33.058,13814.0
2021-06-29 11:00:00,34.44,34.48,34.44,34.46,27050.0,33.058,33.0964,33.058,33.0772,27050.0
2021-06-29 11:05:00,34.46,34.47,34.44,34.45,13842.0,33.0772,33.0868,33.058,33.0676,13842.0
2021-06-29 11:10:00,34.45,34.46,34.44,34.46,11938.0,33.0676,33.0772,33.058,33.0772,11938.0
2021-06-29 11:15:00,34.46,34.48,34.46,34.47,12182.0,33.0772,33.0964,33.0772,33.0868,12182.0
2021-06-29 11:20:00,34.47,34.49,34.46,34.48,10402.0,33.0868,33.106,33.0772,33.0964,10402.0
2021-06-29 11:25:00,34.47,34.5,34.47,34.49,8702.0,33.0868,33.1156,33.0868,33.106,8702.0
2021-06-29 11:30:00,34.49,34.49,34.47,34.47,9996.0,33.106,33.106,33.0868,33.0868,9996.0
2021-06-29 11:35:00,34.47,34.47,34.46,34.46,8734.0,33.0868,33.0868,33.0772,33.0772,8734.0
2021-06-29 11:40:00,34.46,34.46,34.44,34.45,11102.0,33.0772,33.0772,33.058,33.0676,11102.0
2021-06-29 11:45:00,34.45,34.49,34.45,34.47,238592.0,33.0676,33.106,33.0676,33.0868,238592.0
2021-06-29 11:50:00,34.46,34.48,34.46,34.48,14582.0,33.0772,33.0964,33.0772,33.0964,14582.0
2021-06-29 11:55:00,34.48,34.49,34.47,34.49,12508.0,33.0964,33.106,33.0868,33.106,12508.0
2021-06-29 12:00:00,34.49,34.49,34.46,34.48,25008.0,33.106,33.106,33.0772,33.0964,25008.0
2021-06-29 12:05:00,34.48,34.48,34.44,34.46,18708.0,33.0964,33.0964,33.058,33.0772,18708.0
2021-06-29 12:10:00,34.47,34.47,34.45,34.45,9800.0,33.0868,33.0868,33.0676,33.0676,9800.0
2021-06-29 12:15:00,34.45,34.45,34.42,34.43,20900.0,33.0676,33.0676,33.0388,33.0484,20900.0
2021-06-29 12:20:00,34.43,34.46,34.42,34.42,42506.0,33.0484,33.0772,33.0388,33.0388,42506.0
2021-06-29 12:25:00,34.43,34.45,34.42,34.45,17184.0,33.0484,33.0676,33.0388,33.0676,17184.0
2021-06-29 12:30:00,34.45,34.45,34.41,34.41,8780.0,33.0676,33.0676,33.0292,33.0292,8780.0
2021-06-29 12:35:00,34.42,34.43,34.41,34.42,12184.0,33.0388,33.0484,33.0292,33.0388,12184.0
2021-06-29 12:40:00,34.42,34.43,34.4,34.4,12770.0,33.0388,33.0484,33.0196,33.0196,12770.0
2021-06-29 12:45:00,34.4,34.41,34.38,34.4,16888.0,33.0196,33.0292,33.0004,33.0196,16888.0
2021-06-29 12:50:00,34.39,34.4,34.38,34.38,16044.0,33.01,33.0196,33.0004,33.0004,16044.0
2021-06-29 12:55:00,34.38,34.39,34.37,34.37,18170.0,33.0004,33.01,32.9908,32.9908,18170.0
2021-06-29 13:00:00,34.38,34.42,34.38,34.41,32470.0,33.0004,33.0388,33.0004,33.0292,32470.0
2021-06-29 13:05:00,34.41,34.41,34.39,34.4,20724.0,33.0292,33.0292,33.01,33.0196,20724.0
2021-06-29 13:10:00,34.41,34.41,34.39,34.41,28378.0,33.0292,33.0292,33.01,33.0292,28378.0
2021-06-29 13:15:00,34.41,34.41,34.4,34.41,10044.0,33.0292,33.0292,33.0196,33.0292,10044.0
2021-06-29 13:20:00,34.41,34.42,34.4,34.41,12582.0,33.0292,33.0388,33.0196,33.0292,12582.0
2021-06-29 13:25:00,34.41,34.41,34.38,34.39,19198.0,33.0292,33.0292,33.0004,33.01,19198.0
2021-06-29 13:30:00,34.39,34.4,34.37,34.37,12898.0,33.01,33.0196,32.9908,32.9908,12898.0
2021-06-29 13:35:00,34.37,34.39,34.37,34.38,23348.0,32.9908,33.01,32.9908,33.0004,23348.0
2021-06-29 13:40:00,34.38,34.4,34.38,34.39,17844.0,33.0004,33.0196,33.0004,33.01,17844.0
2021-06-29 13:45:00,34.4,34.4,34.36,34.36,8426.0,33.0196,33.0196,32.9812,32.9812,8426.0
2021-06-29 13:50:00,34.37,34.37,34.35,34.35,19938.0,32.9908,32.9908,32.9716,32.9716,19938.0
2021-06-29 13:55:00,34.35,34.38,34.35,34.38,16796.0,32.9716,33.0004,32.9716,33.0004,16796.0
2021-06-29 14:00:00,34.38,34.38,34.35,34.38,23364.0,33.0004,33.0004,32.9716,33.0004,23364.0
2021-06-29 14:05:00,34.38,34.39,34.38,34.38,11700.0,33.0004,33.01,33.0004,33.0004,11700.0
2021-06-29 14:10:00,34.38,34.4,34.38,34.39,18822.0,33.0004,33.0196,33.0004,33.01,18822.0
2021-06-29 14:15:00,34.38,34.4,34.38,34.38,14166.0,33.0004,33.0196,33.0004,33.0004,14166.0
2021-06-29 14:20:00,34.39,34.41,34.38,34.39,15042.0,33.01,33.0292,33.0004,33.01,15042.0
2021-06-29 14:25:00,34.4,34.4,34.35,34.37,25660.0,33.0196,33.0196,32.9716,32.9908,25660.0
2021-06-29 14:30:00,34.36,34.37,34.33,34.34,45128.0,32.9812,32.9908,32.9524,32.962,45128.0
2021-06-29 14:35:00,34.34,34.34,34.3,34.32,59974.0,32.962,32.962,32.9236,32.9428,59974.0
2021-06-29 14:40:00,34.32,34.33,34.3,34.31,35642.0,32.9428,32.9524,32.9236,32.9332,35642.0
2021-06-29 14:45:00,34.31,34.32,34.3,34.32,23066.0,32.9332,32.9428,32.9236,32.9428,23066.0
2021-06-29 14:50:00,34.32,34.32,34.29,34.29,48988.0,32.9428,32.9428,32.914,32.914,48988.0
2021-06-29 14:55:00,34.3,34.31,34.29,34.31,62150.0,32.9236,32.9332,32.914,32.9332,62150.0
2021-06-29 15:00:00,34.31,34.31,34.27,34.29,45588.0,32.9332,32.9332,32.8948,32.914,45588.0
2021-06-29 15:05:00,34.29,34.3,34.29,34.3,32552.0,32.914,32.9236,32.914,32.9236,32552.0
2021-06-29 15:10:00,34.3,34.32,34.27,34.28,75790.0,32.9236,32.9428,32.8948,32.9044,75790.0
2021-06-29 15:15:00,34.27,34.3,34.27,34.29,69464.0,32.8948,32.9236,32.8948,32.914,69464.0
2021-06-29 15:20:00,34.29,34.29,34.27,34.28,44972.0,32.914,32.914,32.8948,32.9044,44972.0
2021-06-29 15:25:00,34.28,34.29,34.27,34.28,48392.0,32.9044,32.914,32.8948,32.9044,48392.0
2021-06-29 15:30:00,34.28,34.31,34.27,34.29,89948.0,32.9044,32.9332,32.8948,32.914,89948.0
2021-06-29 15:35:00,34.29,34.3,34.28,34.29,48418.0,32.914,32.9236,32.9044,32.914,48418.0
2021-06-29 15:40:00,34.29,34.29,34.26,34.26,64704.0,32.914,32.914,32.8852,32.8852,64704.0
2021-06-29 15:45:00,34.26,34.27,34.22,34.23,82354.0,32.8852,32.8948,32.8468,32.8564,82354.0
2021-06-29 15:50:00,34.23,34.27,34.22,34.26,183698.0,32.8564,32.8948,32.8468,32.8852,183698.0
2021-06-29 15:55:00,34.26,34.27,34.24,34.25,352694.0,32.8852,32.8948,32.866,32.8756,352694.0
2021-06-30 09:30:00,34.18,34.27,34.04,34.09,60838.0,32.8084,32.8948,32.6741,32.7221,60838.0
2021-06-30 09:35:00,34.08,34.16,34.06,34.16,28356.0,32.7125,32.7892,32.6933,32.7892,28356.0
2021-06-30 09:40:00,34.16,34.2,34.15,34.15,15928.0,32.7892,32.8276,32.7796,32.7796,15928.0
2021-06-30 09:45:00,34.13,34.16,34.11,34.12,15714.0,32.7604,32.7892,32.7412,32.7508,15714.0
2021-06-30 09:50:00,34.12,34.19,34.12,34.18,22478.0,32.7508,32.818,32.7508,32.8084,22478.0
2021-06-30 09:55:00,34.18,34.18,34.1,34.13,18194.0,32.8084,32.8084,32.7316,32.7604,18194.0
2021-06-30 10:00:00,34.14,34.17,34.13,34.14,18938.0,32.77,32.7988,32.7604,32.77,18938.0
2021-06-30 10:05:00,34.15,34.19,34.15,34.18,11094.0,32.7796,32.818,32.7796,32.8084,11094.0
2021-06-30 10:10:00,34.18,34.21,34.18,34.19,12954.0,32.8084,32.8372,32.8084,32.818,12954.0
2021-06-30 10:15:00,34.2,34.22,34.19,34.21,13816.0,32.8276,32.8468,32.818,32.8372,13816.0
2021-06-30 10:20:00,34.21,34.29,34.21,34.28,26184.0,32.8372,32.914,32.8372,32.9044,26184.0
2021-06-30 10:25:00,34.29,34.31,34.28,34.29,25764.0,32.914,32.9332,32.9044,32.914,25764.0
2021-06-30 10:30:00,34.28,34.33,34.27,34.32,16872.0,32.9044,32.9524,32.8948,32.9428,16872.0
2021-06-30 10:35:00,34.32,34.33,34.3,34.31,25028.0,32.9428,32.9524,32.9236,32.9332,25028.0
2021-06-30 10:40:00,34.31,34.34,34.31,34.34,17312.0,32.9332,32.962,32.9332,32.962,17312.0
2021-06-30 10:45:00,34.34,34.35,34.34,34.35,21640.0,32.962,32.9716,32.962,32.9716,21640.0
2021-06-30 10:50:00,34.35,34.36,34.33,34.35,23346.0,32.9716,32.9812,32.9524,32.9716,23346.0
2021-06-30 10:55:00,34.35,34.39,34.34,34.37,41996.0,32.9716,33.01,32.962,32.9908,41996.0
2021-06-30 11:00:00,34.37,34.38,34.33,34.35,30050.0,32.9908,33.0004,32.9524,32.9716,30050.0
2021-06-30 11:05:00,34.35,34.35,34.32,34.33,23728.0,32.9716,32.9716,32.9428,32.9524,23728.0
2021-06-30 11:10:00,34.33,34.33,34.3,34.3,27560.0,32.9524,32.9524,32.9236,32.9236,27560.0
2021-06-30 11:15:00,34.3,34.31,34.29,34.31,25210.0,32.9236,32.9332,32.914,32.9332,25210.0
2021-06-30 11:20:00,34.31,34.31,34.27,34.27,41462.0,32.9332,32.9332,32.8948,32.8948,41462.0
2021-06-30 11:25:00,34.27,34.27,34.24,34.26,47410.0,32.8948,32.8948,32.866,32.8852,47410.0
2021-06-30 11:30:00,34.26,34.26,34.24,34.25,26734.0,32.8852,32.8852,32.866,32.8756,26734.0
2021-06-30 11:35:00,34.24,34.26,34.24,34.26,18444.0,32.866,32.8852,32.866,32.8852,18444.0
2021-06-30 11:40:00,34.26,34.27,34.24,34.26,18086.0,32.8852,32.8948,32.866,32.8852,18086.0
2021-06-30 11:45:00,34.26,34.27,34.25,34.25,24442.0,32.8852,32.8948,32.8756,32.8756,24442.0
2021-06-30 11:50:00,34.25,34.27,34.25,34.26,39676.0,32.8756,32.8948,32.8756,32.8852,39676.0
2021-06-30 11:55:00,34.27,34.27,34.24,34.24,31836.0,32.8948,32.8948,32.866,32.866,31836.0
2021-06-30 12:00:00,34.24,34.24,34.16,34.17,31284.0,32.866,32.866,32.7892,32.7988,31284.0
2021-06-30 12:05:00,34.17,34.18,34.16,34.17,20244.0,32.7988,32.8084,32.7892,32.7988,20244.0
2021-06-30 12:10:00,34.17,34.2,34.16,34.19,16420.0,32.7988,32.8276,32.7892,32.818,16420.0
2021-06-30 12:15:00,34.19,34.24,34.19,34.24,28650.0,32.818,32.866,32.818,32.866,28650.0
2021-06-30 12:20:00,34.24,34.24,34.22,34.22,33512.0,32.866,32.866,32.8468,32.8468,33512.0
2021-06-30 12:25:00,34.22,34.24,34.21,34.23,22702.0,32.8468,32.866,32.8372,32.8564,22702.0
2021-06-30 12:30:00,34.23,34.26,34.22,34.24,24424.0,32.8564,32.8852,32.8468,32.866,24424.0
2021-06-30 12:35:00,34.24,34.27,34.23,34.27,34734.0,32.866,32.8948,32.8564,32.8948,34734.0
2021-06-30 12:40:00,34.27,34.27,34.24,34.27,43152.0,32.8948,32.8948,32.866,32.8948,43152.0
2021-06-30 12:45:00,34.27,34.27,34.24,34.25,24408.0,32.8948,32.8948,32.866,32.8756,24408.0
2021-06-30 12:50:00,34.24,34.24,34.23,34.24,26872.0,32.866,32.866,32.8564,32.866,26872.0
2021-06-30 12:55:00,34.24,34.24,34.23,34.23,30782.0,32.866,32.866,32.8564,32.8564,30782.0
2021-06-30 13:00:00,34.23,34.23,34.21,34.23,29146.0,32.8564,32.8564,32.8372,32.8564,29146.0
2021-06-30 13:05:00,34.23,34.24,34.22,34.24,15980.0,32.8564,32.866,32.8468,32.866,15980.0
2021-06-30 13:10:00,34.23,34.23,34.21,34.21,28228.0,32.8564,32.8564,32.8372,32.8372,28228.0
2021-06-30 13:15:00,34.21,34.22,34.2,34.21,21980.0,32.8372,32.8468,32.8276,32.8372,21980.0
2021-06-30 13:20:00,34.2,34.21,34.19,34.2,17932.0,32.8276,32.8372,32.818,32.8276,17932.0
2021-06-30 13:25:00,34.2,34.21,34.2,34.2,14118.0,32.8276,32.8372,32.8276,32.8276,14118.0
2021-06-30 13:30:00,34.2,34.24,34.2,34.23,25496.0,32.8276,32.866,32.8276,32.8564,25496.0
2021-06-30 13:35:00,34.24,34.25,34.23,34.25,22390.0,32.866,32.8756,32.8564,32.8756,22390.0
2021-06-30 13:40:00,34.24,34.26,34.23,34.25,17708.0,32.866,32.8852,32.8564,32.8756,17708.0
2021-06-30 13:45:00,34.24,34.25,34.24,34.24,11488.0,32.866,32.8756,32.866,32.866,11488.0
2021-06-30 13:50:00,34.24,34.26,34.24,34.24,25828.0,32.866,32.8852,32.866,32.866,25828.0
2021-06-30 13:55:00,34.24,34.26,34.24,34.26,18568.0,32.866,32.8852,32.866,32.8852,18568.0
2021-06-30 14:00:00,34.26,34.26,34.24,34.24,29526.0,32.8852,32.8852,32.866,32.866,29526.0
2021-06-30 14:05:00,34.24,34.24,34.22,34.22,25940.0,32.866,32.866,32.8468,32.8468,25940.0
2021-06-30 14:10:00,34.23,34.23,34.22,34.23,32222.0,32.8564,32.8564,32.8468,32.8564,32222.0
2021-06-30 14:15:00,34.23,34.23,34.22,34.22,39432.0,32.8564,32.8564,32.8468,32.8468,39432.0
2021-06-30 14:20:00,34.22,34.23,34.22,34.22,32900.0,32.8468,32.8564,32.8468,32.8468,32900.0
2021-06-30 14:25:00,34.22,34.23,34.22,34.23,11716.0,32.8468,32.8564,32.8468,32.8564,11716.0
2021-06-30 14:30:00,34.23,34.23,34.2,34.22,40212.0,32.8564,32.8564,32.8276,32.8468,40212.0
2021-06-30 14:35:00,34.22,34.23,34.21,34.23,17906.0,32.8468,32.8564,32.8372,32.8564,17906.0
2021-06-30 14:40:00,34.23,34.23,34.22,34.23,17114.0,32.8564,32.8564,32.8468,32.8564,17114.0
2021-06-30 14:45:00,34.23,34.23,34.22,34.23,36076.0,32.8564,32.8564,32.8468,32.8564,36076.0
2021-06-30 14:50:00,34.23,34.23,34.2,34.2,34286.0,32.8564,32.8564,32.8276,32.8276,34286.0
2021-06-30 14:55:00,34.21,34.23,34.21,34.22,18264.0,32.8372,32.8564,32.8372,32.8468,18264.0
2021-06-30 15:00:00,34.22,34.23,34.2,34.21,33862.0,32.8468,32.8564,32.8276,32.8372,33862.0
2021-06-30 15:05:00,34.21,34.22,34.19,34.2,37254.0,32.8372,32.8468,32.818,32.8276,37254.0
2021-06-30 15:10:00,34.2,34.22,34.2,34.21,34950.0,32.8276,32.8468,32.8276,32.8372,34950.0
2021-06-30 15:15:00,34.21,34.21,34.2,34.2,48386.0,32.8372,32.8372,32.8276,32.8276,48386.0
2021-06-30 15:20:00,34.2,34.23,34.2,34.22,35886.0,32.8276,32.8564,32.8276,32.8468,35886.0
2021-06-30 15:25:00,34.22,34.23,34.21,34.21,59044.0,32.8468,32.8564,32.8372,32.8372,59044.0
2021-06-30 15:30:00,34.21,34.22,34.19,34.22,44914.0,32.8372,32.8468,32.818,32.8468,44914.0
2021-06-30 15:35:00,34.21,34.22,34.21,34.22,83552.0,32.8372,32.8468,32.8372,32.8468,83552.0
2021-06-30 15:40:00,34.21,34.22,34.21,34.21,101198.0,32.8372,32.8468,32.8372,32.8372,101198.0
2021-06-30 15:45:00,34.22,34.25,34.21,34.23,160642.0,32.8468,32.8756,32.8372,32.8564,160642.0
2021-06-30 15:50:00,34.22,34.23,34.2,34.21,207042.0,32.8468,32.8564,32.8276,32.8372,207042.0
2021-06-30 15:55:00,34.21,34.25,34.19,34.19,736284.0,32.8372,32.8756,32.818,32.818,736284.0
2021-07-01 09:30:00,34.24,34.32,34.21,34.24,91280.0,32.866,32.9428,32.8372,32.866,91280.0
2021-07-01 09:35:00,34.21,34.25,34.08,34.13,39964.0,32.8372,32.8756,32.7125,32.7604,39964.0
2021-07-01 09:40:00,34.13,34.22,34.13,34.2,25838.0,32.7604,32.8468,32.7604,32.8276,25838.0
2021-07-01 09:45:00,34.2,34.21,34.16,34.17,40556.0,32.8276,32.8372,32.7892,32.7988,40556.0
2021-07-01 09:50:00,34.18,34.18,34.12,34.14,37260.0,32.8084,32.8084,32.7508,32.77,37260.0
2021-07-01 09:55:00,34.15,34.21,34.13,34.21,31056.0,32.7796,32.8372,32.7604,32.8372,31056.0
2021-07-01 10:00:00,34.21,34.21,34.15,34.19,33842.0,32.8372,32.8372,32.7796,32.818,33842.0
2021-07-01 10:05:00,34.19,34.29,34.19,34.29,30340.0,32.818,32.914,32.818,32.914,30340.0
2021-07-01 10:10:00,34.3,34.34,34.29,34.33,34684.0,32.9236,32.962,32.914,32.9524,34684.0
2021-07-01 10:15:00,34.34,34.35,34.32,34.32,69586.0,32.962,32.9716,32.9428,32.9428,69586.0
2021-07-01 10:20:00,34.31,34.35,34.31,34.33,77218.0,32.9332,32.9716,32.9332,32.9524,77218.0
2021-07-01 10:25:00,34.33,34.34,34.29,34.34,37462.0,32.9524,32.962,32.914,32.962,37462.0
2021-07-01 10:30:00,34.34,34.34,34.27,34.27,67994.0,32.962,32.962,32.8948,32.8948,67994.0
2021-07-01 10:35:00,34.27,34.3,34.26,34.28,28056.0,32.8948,32.9236,32.8852,32.9044,28056.0
2021-07-01 10:40:00,34.27,34.3,34.27,34.29,30628.0,32.8948,32.9236,32.8948,32.914,30628.0
2021-07-01 10:45:00,34.29,34.29,34.27,34.28,27720.0,32.914,32.914,32.8948,32.9044,27720.0
2021-07-01 10:50:00,34.29,34.34,34.29,34.33,23522.0,32.914,32.962,32.914,32.9524,23522.0
2021-07-01 10:55:00,34.32,34.33,34.28,34.28,23294.0,32.9428,32.9524,32.9044,32.9044,23294.0
2021-07-01 11:00:00,34.28,34.3,34.27,34.3,35288.0,32.9044,32.9236,32.8948,32.9236,35288.0
2021-07-01 11:05:00,34.3,34.32,34.27,34.27,40938.0,32.9236,32.9428,32.8948,32.8948,40938.0
2021-07-01 11:10:00,34.26,34.26,34.23,34.23,36582.0,32.8852,32.8852,32.8564,32.8564,36582.0
2021-07-01 11:15:00,34.24,34.24,34.21,34.21,48398.0,32.866,32.866,32.8372,32.8372,48398.0
2021-07-01 11:20:00,34.21,34.24,34.19,34.2,34074.0,32.8372,32.866,32.818,32.8276,34074.0
2021-07-01 11:25:00,34.21,34.22,34.2,34.22,30020.0,32.8372,32.8468,32.8276,32.8468,30020.0
2021-07-01 11:30:00,34.22,34.23,34.2,34.21,32368.0,32.8468,32.8564,32.8276,32.8372,32368.0
2021-07-01 11:35:00,34.21,34.23,34.2,34.21,25858.0,32.8372,32.8564,32.8276,32.8372,25858.0
2021-07-01 11:40:00,34.22,34.23,34.21,34.21,30884.0,32.8468,32.8564,32.8372,32.8372,30884.0
2021-07-01 11:45:00,34.21,34.22,34.2,34.22,22900.0,32.8372,32.8468,32.8276,32.8468,22900.0
2021-07-01 11:50:00,34.22,34.24,34.21,34.22,35746.0,32.8468,32.866,32.8372,32.8468,35746.0
2021-07-01 11:55:00,34.21,34.23,34.21,34.21,26034.0,32.8372,32.8564,32.8372,32.8372,26034.0
2021-07-01 12:00:00,34.21,34.22,34.2,34.22,27744.0,32.8372,32.8468,32.8276,32.8468,27744.0
2021-07-01 12:05:00,34.22,34.24,34.21,34.22,29044.0,32.8468,32.866,32.8372,32.8468,29044.0
2021-07-01 12:10:00,34.23,34.23,34.2,34.21,17402.0,32.8564,32.8564,32.8276,32.8372,17402.0
2021-07-01 12:15:00,34.21,34.22,34.2,34.21,31048.0,32.8372,32.8468,32.8276,32.8372,31048.0
2021-07-01 12:20:00,34.21,34.21,34.19,34.2,62078.0,32.8372,32.8372,32.818,32.8276,62078.0
2021-07-01 12:25:00,34.2,34.2,34.15,34.17,105712.0,32.8276,32.8276,32.7796,32.7988,105712.0
2021-07-01 12:30:00,34.17,34.26,34.17,34.24,26792.0,32.7988,32.8852,32.7988,32.866,26792.0
2021-07-01 12:35:00,34.24,34.24,34.22,34.23,21656.0,32.866,32.866,32.8468,32.8564,21656.0
2021-07-01 12:40:00,34.23,34.29,34.22,34.27,24438.0,32.8564,32.914,32.8468,32.8948,24438.0
2021-07-01 12:45:00,34.27,34.29,34.27,34.28,20984.0,32.8948,32.914,32.8948,32.9044,20984.0
2021-07-01 12:50:00,34.28,34.29,34.27,34.28,18376.0,32.9044,32.914,32.8948,32.9044,18376.0
2021-07-01 12:55:00,34.28,34.31,34.28,34.29,21156.0,32.9044,32.9332,32.9044,32.914,21156.0
2021-07-01 13:00:00,34.3,34.31,34.29,34.3,8378.0,32.9236,32.9332,32.914,32.9236,8378.0
2021-07-01 13:05:00,34.3,34.32,34.29,34.32,20452.0,32.9236,32.9428,32.914,32.9428,20452.0
2021-07-01 13:10:00,34.32,34.32,34.3,34.3,18444.0,32.9428,32.9428,32.9236,32.9236,18444.0
2021-07-01 13:15:00,34.3,34.33,34.3,34.32,22112.0,32.9236,32.9524,32.9236,32.9428,22112.0
2021-07-01 13:20:00,34.32,34.32,34.29,34.32,21456.0,32.9428,32.9428,32.914,32.9428,21456.0
2021-07-01 13:25:00,34.32,34.33,34.3,34.3,14510.0,32.9428,32.9524,32.9236,32.9236,14510.0
2021-07-01 13:30:00,34.3,34.34,34.29,34.33,25536.0,32.9236,32.962,32.914,32.9524,25536.0
2021-07-01 13:35:00,34.34,34.38,34.33,34.37,24792.0,32.962,33.0004,32.9524,32.9908,24792.0
2021-07-01 13:40:00,34.37,34.37,34.35,34.36,22820.0,32.9908,32.9908,32.9716,32.9812,22820.0
2021-07-01 13:45:00,34.36,34.37,34.35,34.35,21610.0,32.9812,32.9908,32.9716,32.9716,21610.0
2021-07-01 13:50:00,34.35,34.35,34.33,34.35,26622.0,32.9716,32.9716,32.9524,32.9716,26622.0
2021-07-01 13:55:00,34.35,34.37,34.33,34.34,34114.0,32.9716,32.9908,32.9524,32.962,34114.0
2021-07-01 14:00:00,34.34,34.35,34.32,34.34,26098.0,32.962,32.9716,32.9428,32.962,26098.0
2021-07-01 14:05:00,34.34,34.34,34.31,34.32,19618.0,32.962,32.962,32.9332,32.9428,19618.0
2021-07-01 14:10:00,34.32,34.32,34.3,34.32,44916.0,32.9428,32.9428,32.9236,32.9428,44916.0
2021-07-01 14:15:00,34.32,34.34,34.31,34.32,19896.0,32.9428,32.962,32.9332,32.9428,19896.0
2021-07-01 14:20:00,34.32,34.34,34.31,34.34,20452.0,32.9428,32.962,32.9332,32.962,20452.0
2021-07-01 14:25:00,34.34,34.35,34.34,34.34,24982.0,32.962,32.9716,32.962,32.962,24982.0
2021-07-01 14:30:00,34.34,34.38,34.34,34.38,25212.0,32.962,33.0004,32.962,33.0004,25212.0
2021-07-01 14:35:00,34.38,34.4,34.37,34.39,33142.0,33.0004,33.0196,32.9908,33.01,33142.0
2021-07-01 14:40:00,34.39,34.39,34.38,34.39,20734.0,33.01,33.01,33.0004,33.01,20734.0
2021-07-01 14:45:00,34.39,34.39,34.38,34.38,18984.0,33.01,33.01,33.0004,33.0004,18984.0
2021-07-01 14:50:00,34.38,34.41,34.37,34.38,40714.0,33.0004,33.0292,32.9908,33.0004,40714.0
2021-07-01 14:55:00,34.39,34.4,34.38,34.38,21484.0,33.01,33.0196,33.0004,33.0004,21484.0
2021-07-01 15:00:00,34.38,34.41,34.38,34.41,39432.0,33.0004,33.0292,33.0004,33.0292,39432.0
2021-07-01 15:05:00,34.41,34.41,34.38,34.39,33540.0,33.0292,33.0292,33.0004,33.01,33540.0
2021-07-01 15:10:00,34.39,34.41,34.38,34.4,34548.0,33.01,33.0292,33.0004,33.0196,34548.0
2021-07-01 15:15:00,34.41,34.41,34.38,34.4,34226.0,33.0292,33.0292,33.0004,33.0196,34226.0
2021-07-01 15:20:00,34.39,34.4,34.38,34.39,25922.0,33.01,33.0196,33.0004,33.01,25922.0
2021-07-01 15:25:00,34.39,34.41,34.38,34.4,42314.0,33.01,33.0292,33.0004,33.0196,42314.0
2021-07-01 15:30:00,34.4,34.43,34.4,34.42,56292.0,33.0196,33.0484,33.0196,33.0388,56292.0
2021-07-01 15:35:00,34.42,34.44,34.41,34.43,45976.0,33.0388,33.058,33.0292,33.0484,45976.0
2021-07-01 15:40:00,34.43,34.44,34.4,34.41,51514.0,33.0484,33.058,33.0196,33.0292,51514.0
2021-07-01 15:45:00,34.41,34.41,34.38,34.41,71156.0,33.0292,33.0292,33.0004,33.0292,71156.0
2021-07-01 15:50:00,34.41,34.44,34.4,34.43,164466.0,33.0292,33.058,33.0196,33.0484,164466.0
2021-07-01 15:55:00,34.43,34.49,34.41,34.49,403446.0,33.0484,33.106,33.0292,33.106,403446.0
2021-07-02 09:30:00,34.72,35.09,34.7,34.93,498138.0,33.3268,33.6819,33.3076,33.5283,498138.0
2021-07-02 09:35:00,34.9,34.92,34.8,34.85,71770.0,33.4995,33.5187,33.4036,33.4516,71770.0
2021-07-02 09:40:00,34.84,34.9,34.78,34.8,75434.0,33.442,33.4995,33.3844,33.4036,75434.0
2021-07-02 09:45:00,34.79,34.9,34.77,34.9,99260.0,33.394,33.4995,33.3748,33.4995,99260.0
2021-07-02 09:50:00,34.89,34.94,34.84,34.93,94228.0,33.4899,33.5379,33.442,33.5283,94228.0
2021-07-02 09:55:00,34.93,34.94,34.88,34.9,38014.0,33.5283,33.5379,33.4803,33.4995,38014.0
2021-07-02 10:00:00,34.9,34.98,34.88,34.97,35622.0,33.4995,33.5763,33.4803,33.5667,35622.0
2021-07-02 10:05:00,34.97,35.02,34.97,35.02,44134.0,33.5667,33.6147,33.5667,33.6147,44134.0
2021-07-02 10:10:00,35.02,35.02,34.99,35.0,40162.0,33.6147,33.6147,33.5859,33.5955,40162.0
2021-07-02 10:15:00,35.01,35.05,34.99,35.04,36270.0,33.6051,33.6435,33.5859,33.6339,36270.0
2021-07-02 10:20:00,35.02,35.07,35.02,35.05,57974.0,33.6147,33.6627,33.6147,33.6435,57974.0
2021-07-02 10:25:00,35.05,35.07,35.02,35.04,51784.0,33.6435,33.6627,33.6147,33.6339,51784.0
2021-07-02 10:30:00,35.04,35.04,35.0,35.03,34152.0,33.6339,33.6339,33.5955,33.6243,34152.0
2021-07-02 10:35:00,35.03,35.04,34.98,34.99,81054.0,33.6243,33.6339,33.5763,33.5859,81054.0
2021-07-02 10:40:00,34.99,35.01,34.93,34.97,148004.0,33.5859,33.6051,33.5283,33.5667,148004.0
2021-07-02 10:45:00,34.97,34.97,34.88,34.91,40374.0,33.5667,33.5667,33.4803,33.5091,40374.0
2021-07-02 10:50:00,34.91,34.92,34.86,34.92,28588.0,33.5091,33.5187,33.4612,33.5187,28588.0
2021-07-02 10:55:00,34.93,34.95,34.91,34.94,20260.0,33.5283,33.5475,33.5091,33.5379,20260.0
2021-07-02 11:00:00,34.94,34.95,34.91,34.91,16350.0,33.5379,33.5475,33.5091,33.5091,16350.0
2021-07-02 11:05:00,34.91,34.95,34.9,34.95,25608.0,33.5091,33.5475,33.4995,33.5475,25608.0
2021-07-02 11:10:00,34.95,34.99,34.94,34.98,39772.0,33.5475,33.5859,33.5379,33.5763,39772.0
2021-07-02 11:15:00,34.98,34.99,34.96,34.99,26616.0,33.5763,33.5859,33.5571,33.5859,26616.0
2021-07-02 11:20:00,34.99,35.0,34.98,34.99,31854.0,33.5859,33.5955,33.5763,33.5859,31854.0
2021-07-02 11:25:00,34.99,34.99,34.97,34.99,26380.0,33.5859,33.5859,33.5667,33.5859,26380.0
2021-07-02 11:30:00,34.99,35.0,34.97,34.97,29268.0,33.5859,33.5955,33.5667,33.5667,29268.0
2021-07-02 11:35:00,34.97,34.97,34.94,34.95,16532.0,33.5667,33.5667,33.5379,33.5475,16532.0
2021-07-02 11:40:00,34.95,34.96,34.93,34.96,20970.0,33.5475,33.5571,33.5283,33.5571,20970.0
2021-07-02 11:45:00,34.96,34.98,34.95,34.97,18864.0,33.5571,33.5763,33.5475,33.5667,18864.0
2021-07-02 11:50:00,34.98,34.98,34.95,34.96,11898.0,33.5763,33.5763,33.5475,33.5571,11898.0
2021-07-02 11:55:00,34.96,34.99,34.94,34.94,49332.0,33.5571,33.5859,33.5379,33.5379,49332.0
2021-07-02 12:00:00,34.94,34.95,34.92,34.92,19194.0,33.5379,33.5475,33.5187,33.5187,19194.0
2021-07-02 12:05:00,34.92,34.92,34.89,34.9,56510.0,33.5187,33.5187,33.4899,33.4995,56510.0
2021-07-02 12:10:00,34.9,34.9,34.87,34.9,14638.0,33.4995,33.4995,33.4708,33.4995,14638.0
2021-07-02 12:15:00,34.9,34.9,34.87,34.88,15860.0,33.4995,33.4995,33.4708,33.4803,15860.0
2021-07-02 12:20:00,34.88,34.91,34.88,34.88,22358.0,33.4803,33.5091,33.4803,33.4803,22358.0
2021-07-02 12:25:00,34.88,34.9,34.88,34.89,15868.0,33.4803,33.4995,33.4803,33.4899,15868.0
2021-07-02 12:30:00,34.89,34.95,34.89,34.95,28376.0,33.4899,33.5475,33.4899,33.5475,28376.0
2021-07-02 12:35:00,34.94,34.95,34.92,34.94,14238.0,33.5379,33.5475,33.5187,33.5379,14238.0
2021-07-02 12:40:00,34.94,34.98,34.94,34.97,18438.0,33.5379,33.5763,33.5379,33.5667,18438.0
2021-07-02 12:45:00,34.96,34.98,34.95,34.98,16008.0,33.5571,33.5763,33.5475,33.5763,16008.0
2021-07-02 12:50:00,34.97,35.0,34.97,34.99,11954.0,33.5667,33.5955,33.5667,33.5859,11954.0
2021-07-02 12:55:00,34.99,35.01,34.98,34.99,23020.0,33.5859,33.6051,33.5763,33.5859,23020.0
2021-07-02 13:00:00,34.99,35.01,34.99,35.01,11744.0,33.5859,33.6051,33.5859,33.6051,11744.0
2021-07-02 13:05:00,35.01,35.01,34.99,35.0,10912.0,33.6051,33.6051,33.5859,33.5955,10912.0
2021-07-02 13:10:00,34.99,35.01,34.99,35.0,16724.0,33.5859,33.6051,33.5859,33.5955,16724.0
2021-07-02 13:15:00,35.01,35.02,35.0,35.02,11016.0,33.6051,33.6147,33.5955,33.6147,11016.0
2021-07-02 13:20:00,35.02,35.04,35.01,35.03,23736.0,33.6147,33.6339,33.6051,33.6243,23736.0
2021-07-02 13:25:00,35.03,35.07,35.03,35.06,22228.0,33.6243,33.6627,33.6243,33.6531,22228.0
2021-07-02 13:30:00,35.06,35.08,35.05,35.05,31914.0,33.6531,33.6723,33.6435,33.6435,31914.0
2021-07-02 13:35:00,35.06,35.08,35.04,35.08,20972.0,33.6531,33.6723,33.6339,33.6723,20972.0
2021-07-02 13:40:00,35.08,35.1,35.07,35.08,48122.0,33.6723,33.6915,33.6627,33.6723,48122.0
2021-07-02 13:45:00,35.08,35.09,35.06,35.08,39224.0,33.6723,33.6819,33.6531,33.6723,39224.0
2021-07-02 13:50:00,35.08,35.08,35.06,35.08,21756.0,33.6723,33.6723,33.6531,33.6723,21756.0
2021-07-02 13:55:00,35.08,35.09,35.06,35.07,20476.0,33.6723,33.6819,33.6531,33.6627,20476.0
2021-07-02 14:00:00,35.07,35.09,35.06,35.09,26098.0,33.6627,33.6819,33.6531,33.6819,26098.0
2021-07-02 14:05:00,35.09,35.12,35.09,35.1,41700.0,33.6819,33.7107,33.6819,33.6915,41700.0
2021-07-02 14:10:00,35.1,35.12,35.09,35.11,17020.0,33.6915,33.7107,33.6819,33.7011,17020.0
2021-07-02 14:15:00,35.11,35.12,35.09,35.1,13622.0,33.7011,33.7107,33.6819,33.6915,13622.0
2021-07-02 14:20:00,35.1,35.13,35.1,35.13,20142.0,33.6915,33.7203,33.6915,33.7203,20142.0
2021-07-02 14:25:00,35.13,35.13,35.12,35.13,24988.0,33.7203,33.7203,33.7107,33.7203,24988.0
2021-07-02 14:30:00,35.13,35.13,35.12,35.13,16830.0,33.7203,33.7203,33.7107,33.7203,16830.0
2021-07-02 14:35:00,35.13,35.16,35.13,35.15,22250.0,33.7203,33.7491,33.7203,33.7395,22250.0
2021-07-02 14:40:00,35.15,35.16,35.11,35.13,84526.0,33.7395,33.7491,33.7011,33.7203,84526.0
2021-07-02 14:45:00,35.13,35.14,35.12,35.12,18896.0,33.7203,33.7299,33.7107,33.7107,18896.0
2021-07-02 14:50:00,35.12,35.12,35.1,35.1,20108.0,33.7107,33.7107,33.6915,33.6915,20108.0
2021-07-02 14:55:00,35.1,35.12,35.08,35.09,18338.0,33.6915,33.7107,33.6723,33.6819,18338.0
2021-07-02 15:00:00,35.09,35.09,35.07,35.09,43158.0,33.6819,33.6819,33.6627,33.6819,43158.0
2021-07-02 15:05:00,35.09,35.1,35.06,35.06,48788.0,33.6819,33.6915,33.6531,33.6531,48788.0
2021-07-02 15:10:00,35.06,35.06,35.02,35.04,48916.0,33.6531,33.6531,33.6147,33.6339,48916.0
2021-07-02 15:15:00,35.03,35.07,35.03,35.05,53502.0,33.6243,33.6627,33.6243,33.6435,53502.0
2021-07-02 15:20:00,35.05,35.06,35.04,35.05,32890.0,33.6435,33.6531,33.6339,33.6435,32890.0
2021-07-02 15:25:00,35.05,35.06,35.03,35.05,42576.0,33.6435,33.6531,33.6243,33.6435,42576.0
2021-07-02 15:30:00,35.05,35.05,34.96,34.96,108078.0,33.6435,33.6435,33.5571,33.5571,108078.0
2021-07-02 15:35:00,34.96,34.98,34.94,34.97,90304.0,33.5571,33.5763,33.5379,33.5667,90304.0
2021-07-02 15:40:00,34.97,34.99,34.96,34.99,66918.0,33.5667,33.5859,33.5571,33.5859,66918.0
2021-07-02 15:45:00,34.99,35.01,34.99,34.99,89716.0,33.5859,33.6051,33.5859,33.5859,89716.0
2021-07-02 15:50:00,34.99,35.02,34.95,34.98,364448.0,33.5859,33.6147,33.5475,33.5763,364448.0
2021-07-02 15:55:00,34.98,34.98,34.93,34.98,524496.0,33.5763,33.5763,33.5283,33.5763,524496.0
2021-07-06 09:30:00,35.0,35.05,34.87,34.88,129246.0,33.5955,33.6435,33.4708,33.4803,129246.0
2021-07-06 09:35:00,34.88,34.91,34.81,34.85,36400.0,33.4803,33.5091,33.4132,33.4516,36400.0
2021-07-06 09:40:00,34.85,34.88,34.84,34.84,17674.0,33.4516,33.4803,33.442,33.442,17674.0
2021-07-06 09:45:00,34.82,34.93,34.81,34.91,33290.0,33.4228,33.5283,33.4132,33.5091,33290.0
2021-07-06 09:50:00,34.91,34.93,34.84,34.84,32942.0,33.5091,33.5283,33.442,33.442,32942.0
2021-07-06 09:55:00,34.85,34.86,34.83,34.85,25088.0,33.4516,33.4612,33.4324,33.4516,25088.0
2021-07-06 10:00:00,34.85,34.88,34.81,34.83,41482.0,33.4516,33.4803,33.4132,33.4324,41482.0
2021-07-06 10:05:00,34.83,34.84,34.77,34.77,22902.0,33.4324,33.442,33.3748,33.3748,22902.0
2021-07-06 10:10:00,34.76,34.76,34.6,34.61,118216.0,33.3652,33.3652,33.2116,33.2212,118216.0
2021-07-06 10:15:00,34.61,34.63,34.55,34.56,44368.0,33.2212,33.2404,33.1636,33.1732,44368.0
2021-07-06 10:20:00,34.56,34.58,34.52,34.57,43352.0,33.1732,33.1924,33.1348,33.1828,43352.0
2021-07-06 10:25:00,34.57,34.59,34.56,34.59,29986.0,33.1828,33.202,33.1732,33.202,29986.0
2021-07-06 10:30:00,34.58,34.58,34.48,34.49,30114.0,33.1924,33.1924,33.0964,33.106,30114.0
2021-07-06 10:35:00,34.49,34.56,34.48,34.55,34760.0,33.106,33.1732,33.0964,33.1636,34760.0
2021-07-06 10:40:00,34.55,34.55,34.51,34.52,36850.0,33.1636,33.1636,33.1252,33.1348,36850.0
2021-07-06 10:45:00,34.52,34.52,34.48,34.49,14436.0,33.1348,33.1348,33.0964,33.106,14436.0
2021-07-06 10:50:00,34.49,34.51,34.47,34.5,17680.0,33.106,33.1252,33.0868,33.1156,17680.0
2021-07-06 10:55:00,34.49,34.5,34.41,34.42,63484.0,33.106,33.1156,33.0292,33.0388,63484.0
2021-07-06 11:00:00,34.41,34.44,34.38,34.38,26832.0,33.0292,33.058,33.0004,33.0004,26832.0
2021-07-06 11:05:00,34.38,34.42,34.37,34.41,28384.0,33.0004,33.0388,32.9908,33.0292,28384.0
2021-07-06 11:10:00,34.41,34.41,34.35,34.37,30884.0,33.0292,33.0292,32.9716,32.9908,30884.0
2021-07-06 11:15:00,34.37,34.38,34.31,34.34,29282.0,32.9908,33.0004,32.9332,32.962,29282.0
2021-07-06 11:20:00,34.35,34.38,34.34,34.35,18782.0,32.9716,33.0004,32.962,32.9716,18782.0
2021-07-06 11:25:00,34.35,34.41,34.35,34.41,22518.0,32.9716,33.0292,32.9716,33.0292,22518.0
2021-07-06 11:30:00,34.41,34.43,34.39,34.4,31042.0,33.0292,33.0484,33.01,33.0196,31042.0
2021-07-06 11:35:00,34.4,34.43,34.39,34.42,18532.0,33.0196,33.0484,33.01,33.0388,18532.0
2021-07-06 11:40:00,34.42,34.43,34.41,34.41,31590.0,33.0388,33.0484,33.0292,33.0292,31590.0
2021-07-06 11:45:00,34.41,34.42,34.38,34.41,29988.0,33.0292,33.0388,33.0004,33.0292,29988.0
2021-07-06 11:50:00,34.41,34.42,34.37,34.38,25900.0,33.0292,33.0388,32.9908,33.0004,25900.0
2021-07-06 11:55:00,34.38,34.41,34.38,34.41,9762.0,33.0004,33.0292,33.0004,33.0292,9762.0
2021-07-06 12:00:00,34.4,34.4,34.35,34.36,36872.0,33.0196,33.0196,32.9716,32.9812,36872.0
2021-07-06 12:05:00,34.36,34.37,34.29,34.31,27248.0,32.9812,32.9908,32.914,32.9332,27248.0
2021-07-06 12:10:00,34.31,34.35,34.31,34.33,25726.0,32.9332,32.9716,32.9332,32.9524,25726.0
2021-07-06 12:15:00,34.34,34.35,34.3,34.31,38936.0,32.962,32.9716,32.9236,32.9332,38936.0
2021-07-06 12:20:00,34.32,34.34,34.3,34.34,23540.0,32.9428,32.962,32.9236,32.962,23540.0
2021-07-06 12:25:00,34.34,34.35,34.31,34.35,29018.0,32.962,32.9716,32.9332,32.9716,29018.0
2021-07-06 12:30:00,34.35,34.36,34.3,34.32,29344.0,32.9716,32.9812,32.9236,32.9428,29344.0
2021-07-06 12:35:00,34.31,34.32,34.28,34.3,25448.0,32.9332,32.9428,32.9044,32.9236,25448.0
2021-07-06 12:40:00,34.3,34.32,34.3,34.31,20552.0,32.9236,32.9428,32.9236,32.9332,20552.0
2021-07-06 12:45:00,34.32,34.32,34.28,34.32,29262.0,32.9428,32.9428,32.9044,32.9428,29262.0
2021-07-06 12:50:00,34.32,34.35,34.31,34.35,19426.0,32.9428,32.9716,32.9332,32.9716,19426.0
2021-07-06 12:55:00,34.35,34.4,34.35,34.4,20250.0,32.9716,33.0196,32.9716,33.0196,20250.0
2021-07-06 13:00:00,34.4,34.43,34.39,34.43,12814.0,33.0196,33.0484,33.01,33.0484,12814.0
2021-07-06 13:05:00,34.43,34.43,34.4,34.41,27512.0,33.0484,33.0484,33.0196,33.0292,27512.0
2021-07-06 13:10:00,34.41,34.42,34.4,34.42,11886.0,33.0292,33.0388,33.0196,33.0388,11886.0
2021-07-06 13:15:00,34.43,34.43,34.42,34.42,24860.0,33.0484,33.0484,33.0388,33.0388,24860.0
2021-07-06 13:20:00,34.42,34.43,34.41,34.42,32916.0,33.0388,33.0484,33.0292,33.0388,32916.0
2021-07-06 13:25:00,34.43,34.43,34.41,34.42,24514.0,33.0484,33.0484,33.0292,33.0388,24514.0
2021-07-06 13:30:00,34.42,34.44,34.41,34.44,19260.0,33.0388,33.058,33.0292,33.058,19260.0
2021-07-06 13:35:00,34.44,34.48,34.43,34.46,34396.0,33.058,33.0964,33.0484,33.0772,34396.0
2021-07-06 13:40:00,34.46,34.48,34.45,34.47,47898.0,33.0772,33.0964,33.0676,33.0868,47898.0
2021-07-06 13:45:00,34.47,34.49,34.46,34.47,38644.0,33.0868,33.106,33.0772,33.0868,38644.0
2021-07-06 13:50:00,34.48,34.49,34.45,34.49,38080.0,33.0964,33.106,33.0676,33.106,38080.0
2021-07-06 13:55:00,34.49,34.51,34.49,34.5,12404.0,33.106,33.1252,33.106,33.1156,12404.0
2021-07-06 14:00:00,34.5,34.53,34.5,34.52,25058.0,33.1156,33.1444,33.1156,33.1348,25058.0
2021-07-06 14:05:00,34.52,34.52,34.49,34.52,16680.0,33.1348,33.1348,33.106,33.1348,16680.0
2021-07-06 14:10:00,34.52,34.52,34.49,34.5,13848.0,33.1348,33.1348,33.106,33.1156,13848.0
2021-07-06 14:15:00,34.5,34.53,34.49,34.53,26020.0,33.1156,33.1444,33.106,33.1444,26020.0
2021-07-06 14:20:00,34.52,34.54,34.52,34.54,13800.0,33.1348,33.154,33.1348,33.154,13800.0
2021-07-06 14:25:00,34.54,34.54,34.51,34.51,62044.0,33.154,33.154,33.1252,33.1252,62044.0
2021-07-06 14:30:00,34.51,34.52,34.51,34.52,40534.0,33.1252,33.1348,33.1252,33.1348,40534.0
2021-07-06 14:35:00,34.52,34.52,34.51,34.52,17506.0,33.1348,33.1348,33.1252,33.1348,17506.0
2021-07-06 14:40:00,34.52,34.52,34.49,34.49,39350.0,33.1348,33.1348,33.106,33.106,39350.0
2021-07-06 14:45:00,34.49,34.52,34.49,34.51,19900.0,33.106,33.1348,33.106,33.1252,19900.0
2021-07-06 14:50:00,34.51,34.52,34.5,34.5,25708.0,33.1252,33.1348,33.1156,33.1156,25708.0
2021-07-06 14:55:00,34.5,34.52,34.5,34.52,29506.0,33.1156,33.1348,33.1156,33.1348,29506.0
2021-07-06 15:00:00,34.52,34.54,34.51,34.53,46928.0,33.1348,33.154,33.1252,33.1444,46928.0
2021-07-06 15:05:00,34.53,34.57,34.52,34.57,18412.0,33.1444,33.1828,33.1348,33.1828,18412.0
2021-07-06 15:10:00,34.58,34.62,34.58,34.61,24202.0,33.1924,33.2308,33.1924,33.2212,24202.0
2021-07-06 15:15:00,34.61,34.63,34.6,34.6,24520.0,33.2212,33.2404,33.2116,33.2116,24520.0
2021-07-06 15:20:00,34.61,34.63,34.6,34.63,26400.0,33.2212,33.2404,33.2116,33.2404,26400.0
2021-07-06 15:25:00,34.63,34.65,34.62,34.63,24938.0,33.2404,33.2596,33.2308,33.2404,24938.0
2021-07-06 15:30:00,34.64,34.66,34.61,34.61,58474.0,33.25,33.2692,33.2212,33.2212,58474.0
2021-07-06 15:35:00,34.61,34.64,34.6,34.63,61334.0,33.2212,33.25,33.2116,33.2404,61334.0
2021-07-06 15:40:00,34.63,34.65,34.62,34.63,36882.0,33.2404,33.2596,33.2308,33.2404,36882.0
2021-07-06 15:45:00,34.63,34.67,34.63,34.66,57918.0,33.2404,33.2788,33.2404,33.2692,57918.0
2021-07-06 15:50:00,34.66,34.69,34.65,34.65,100712.0,33.2692,33.298,33.2596,33.2596,100712.0
2021-07-06 15:55:00,34.65,34.67,34.63,34.66,214574.0,33.2596,33.2788,33.2404,33.2692,214574.0
2021-07-07 09:30:00,34.71,34.81,34.66,34.81,84758.0,33.3172,33.4132,33.2692,33.4132,84758.0
2021-07-07 09:35:00,34.79,34.82,34.77,34.77,29308.0,33.394,33.4228,33.3748,33.3748,29308.0
2021-07-07 09:40:00,34.77,34.81,34.75,34.78,19040.0,33.3748,33.4132,33.3556,33.3844,19040.0
2021-07-07 09:45:00,34.81,34.84,34.79,34.81,30540.0,33.4132,33.442,33.394,33.4132,30540.0
2021-07-07 09:50:00,34.8,34.8,34.71,34.71,34926.0,33.4036,33.4036,33.3172,33.3172,34926.0
2021-07-07 09:55:00,34.72,34.74,34.68,34.72,31162.0,33.3268,33.346,33.2884,33.3268,31162.0
2021-07-07 10:00:00,34.71,34.74,34.69,34.73,28462.0,33.3172,33.346,33.298,33.3364,28462.0
2021-07-07 10:05:00,34.71,34.72,34.64,34.66,23796.0,33.3172,33.3268,33.25,33.2692,23796.0
2021-07-07 10:10:00,34.67,34.68,34.64,34.66,20608.0,33.2788,33.2884,33.25,33.2692,20608.0
2021-07-07 10:15:00,34.67,34.68,34.65,34.66,16388.0,33.2788,33.2884,33.2596,33.2692,16388.0
2021-07-07 10:20:00,34.66,34.66,34.58,34.59,26706.0,33.2692,33.2692,33.1924,33.202,26706.0
2021-07-07 10:25:00,34.59,34.59,34.49,34.49,19978.0,33.202,33.202,33.106,33.106,19978.0
2021-07-07 10:30:00,34.49,34.49,34.45,34.45,26256.0,33.106,33.106,33.0676,33.0676,26256.0
2021-07-07 10:35:00,34.46,34.47,34.43,34.47,29966.0,33.0772,33.0868,33.0484,33.0868,29966.0
2021-07-07 10:40:00,34.47,34.49,34.4,34.4,32352.0,33.0868,33.106,33.0196,33.0196,32352.0
2021-07-07 10:45:00,34.39,34.49,34.38,34.47,16462.0,33.01,33.106,33.0004,33.0868,16462.0
2021-07-07 10:50:00,34.47,34.47,34.43,34.44,21118.0,33.0868,33.0868,33.0484,33.058,21118.0
2021-07-07 10:55:00,34.44,34.49,34.44,34.49,24792.0,33.058,33.106,33.058,33.106,24792.0
2021-07-07 11:00:00,34.49,34.51,34.45,34.48,35056.0,33.106,33.1252,33.0676,33.0964,35056.0
2021-07-07 11:05:00,34.48,34.51,34.47,34.49,34634.0,33.0964,33.1252,33.0868,33.106,34634.0
2021-07-07 11:10:00,34.51,34.56,34.49,34.55,22702.0,33.1252,33.1732,33.106,33.1636,22702.0
2021-07-07 11:15:00,34.55,34.59,34.54,34.57,28068.0,33.1636,33.202,33.154,33.1828,28068.0
2021-07-07 11:20:00,34.57,34.63,34.56,34.62,40570.0,33.1828,33.2404,33.1732,33.2308,40570.0
2021-07-07 11:25:00,34.62,34.63,34.6,34.62,24184.0,33.2308,33.2404,33.2116,33.2308,24184.0
2021-07-07 11:30:00,34.63,34.66,34.62,34.63,28740.0,33.2404,33.2692,33.2308,33.2404,28740.0
2021-07-07 11:35:00,34.64,34.69,34.64,34.69,18758.0,33.25,33.298,33.25,33.298,18758.0
2021-07-07 11:40:00,34.69,34.69,34.66,34.69,35816.0,33.298,33.298,33.2692,33.298,35816.0
2021-07-07 11:45:00,34.69,34.7,34.69,34.7,26592.0,33.298,33.3076,33.298,33.3076,26592.0
2021-07-07 11:50:00,34.7,34.74,34.7,34.72,30570.0,33.3076,33.346,33.3076,33.3268,30570.0
2021-07-07 11:55:00,34.72,34.73,34.67,34.7,28808.0,33.3268,33.3364,33.2788,33.3076,28808.0
2021-07-07 12:00:00,34.7,34.74,34.7,34.74,25726.0,33.3076,33.346,33.3076,33.346,25726.0
2021-07-07 12:05:00,34.74,34.77,34.73,34.77,17286.0,33.346,33.3748,33.3364,33.3748,17286.0
2021-07-07 12:10:00,34.77,34.79,34.76,34.79,21620.0,33.3748,33.394,33.3652,33.394,21620.0
2021-07-07 12:15:00,34.79,34.79,34.75,34.77,21332.0,33.394,33.394,33.3556,33.3748,21332.0
2021-07-07 12:20:00,34.77,34.77,34.73,34.77,20198.0,33.3748,33.3748,33.3364,33.3748,20198.0
2021-07-07 12:25:00,34.77,34.79,34.77,34.77,21862.0,33.3748,33.394,33.3748,33.3748,21862.0
2021-07-07 12:30:00,34.77,34.84,34.77,34.83,20668.0,33.3748,33.442,33.3748,33.4324,20668.0
2021-07-07 12:35:00,34.83,34.84,34.81,34.81,31092.0,33.4324,33.442,33.4132,33.4132,31092.0
2021-07-07 12:40:00,34.81,34.81,34.77,34.78,23372.0,33.4132,33.4132,33.3748,33.3844,23372.0
2021-07-07 12:45:00,34.79,34.8,34.77,34.8,22018.0,33.394,33.4036,33.3748,33.4036,22018.0
2021-07-07 12:50:00,34.8,34.83,34.8,34.82,21130.0,33.4036,33.4324,33.4036,33.4228,21130.0
2021-07-07 12:55:00,34.83,34.83,34.8,34.82,18500.0,33.4324,33.4324,33.4036,33.4228,18500.0
2021-07-07 13:00:00,34.82,34.82,34.79,34.8,24958.0,33.4228,33.4228,33.394,33.4036,24958.0
2021-07-07 13:05:00,34.8,34.81,34.77,34.78,23874.0,33.4036,33.4132,33.3748,33.3844,23874.0
2021-07-07 13:10:00,34.78,34.79,34.76,34.79,34628.0,33.3844,33.394,33.3652,33.394,34628.0
2021-07-07 13:15:00,34.79,34.79,34.76,34.77,22530.0,33.394,33.394,33.3652,33.3748,22530.0
2021-07-07 13:20:00,34.77,34.77,34.74,34.75,23960.0,33.3748,33.3748,33.346,33.3556,23960.0
2021-07-07 13:25:00,34.75,34.76,34.73,34.74,16292.0,33.3556,33.3652,33.3364,33.346,16292.0
2021-07-07 13:30:00,34.74,34.75,34.74,34.74,14810.0,33.346,33.3556,33.346,33.346,14810.0
2021-07-07 13:35:00,34.74,34.74,34.73,34.74,17338.0,33.346,33.346,33.3364,33.346,17338.0
2021-07-07 13:40:00,34.73,34.76,34.73,34.75,17562.0,33.3364,33.3652,33.3364,33.3556,17562.0
2021-07-07 13:45:00,34.75,34.76,34.74,34.75,30026.0,33.3556,33.3652,33.346,33.3556,30026.0
2021-07-07 13:50:00,34.75,34.79,34.74,34.79,34562.0,33.3556,33.394,33.346,33.394,34562.0
2021-07-07 13:55:00,34.8,34.8,34.76,34.76,28222.0,33.4036,33.4036,33.3652,33.3652,28222.0
2021-07-07 14:00:00,34.77,34.86,34.77,34.85,23764.0,33.3748,33.4612,33.3748,33.4516,23764.0
2021-07-07 14:05:00,34.85,34.88,34.84,34.87,18282.0,33.4516,33.4803,33.442,33.4708,18282.0
2021-07-07 14:10:00,34.87,34.88,34.8,34.8,30142.0,33.4708,33.4803,33.4036,33.4036,30142.0
2021-07-07 14:15:00,34.8,34.84,34.77,34.84,25382.0,33.4036,33.442,33.3748,33.442,25382.0
2021-07-07 14:20:00,34.84,34.84,34.8,34.81,24754.0,33.442,33.442,33.4036,33.4132,24754.0
2021-07-07 14:25:00,34.82,34.83,34.8,34.8,22376.0,33.4228,33.4324,33.4036,33.4036,22376.0
2021-07-07 14:30:00,34.79,34.81,34.78,34.8,16114.0,33.394,33.4132,33.3844,33.4036,16114.0
2021-07-07 14:35:00,34.81,34.81,34.76,34.77,21266.0,33.4132,33.4132,33.3652,33.3748,21266.0
2021-07-07 14:40:00,34.77,34.8,34.76,34.79,37254.0,33.3748,33.4036,33.3652,33.394,37254.0
2021-07-07 14:45:00,34.79,34.85,34.79,34.85,17880.0,33.394,33.4516,33.394,33.4516,17880.0
2021-07-07 14:50:00,34.85,34.87,34.84,34.84,26332.0,33.4516,33.4708,33.442,33.442,26332.0
2021-07-07 14:55:00,34.85,34.9,34.85,34.9,20886.0,33.4516,33.4995,33.4516,33.4995,20886.0
2021-07-07 15:00:00,34.9,34.91,34.89,34.9,23624.0,33.4995,33.5091,33.4899,33.4995,23624.0
2021-07-07 15:05:00,34.9,34.92,34.89,34.92,16840.0,33.4995,33.5187,33.4899,33.5187,16840.0
2021-07-07 15:10:00,34.92,34.94,34.92,34.94,16338.0,33.5187,33.5379,33.5187,33.5379,16338.0
2021-07-07 15:15:00,34.94,34.94,34.9,34.91,24302.0,33.5379,33.5379,33.4995,33.5091,24302.0
2021-07-07 15:20:00,34.91,34.94,34.89,34.9,50162.0,33.5091,33.5379,33.4899,33.4995,50162.0
2021-07-07 15:25:00,34.89,34.92,34.88,34.92,32336.0,33.4899,33.5187,33.4803,33.5187,32336.0
2021-07-07 15:30:00,34.92,34.93,34.88,34.92,34864.0,33.5187,33.5283,33.4803,33.5187,34864.0
2021-07-07 15:35:00,34.92,34.93,34.89,34.92,32010.0,33.5187,33.5283,33.4899,33.5187,32010.0
2021-07-07 15:40:00,34.92,34.93,34.9,34.93,42086.0,33.5187,33.5283,33.4995,33.5283,42086.0
2021-07-07 15:45:00,34.93,34.94,34.91,34.91,52610.0,33.5283,33.5379,33.5091,33.5091,52610.0
2021-07-07 15:50:00,34.91,34.95,34.91,34.93,102252.0,33.5091,33.5475,33.5091,33.5283,102252.0
2021-07-07 15:55:00,34.92,34.95,34.88,34.91,276448.0,33.5187,33.5475,33.4803,33.5091,276448.0
2021-07-08 09:30:00,34.4,34.43,34.26,34.35,87904.0,33.0196,33.0484,32.8852,32.9716,87904.0
2021-07-08 09:35:00,34.35,34.41,34.23,34.27,21430.0,32.9716,33.0292,32.8564,32.8948,21430.0
2021-07-08 09:40:00,34.29,34.31,34.15,34.18,31484.0,32.914,32.9332,32.7796,32.8084,31484.0
2021-07-08 09:45:00,34.18,34.2,34.08,34.2,44634.0,32.8084,32.8276,32.7125,32.8276,44634.0
2021-07-08 09:50:00,34.2,34.3,34.16,34.3,37618.0,32.8276,32.9236,32.7892,32.9236,37618.0
2021-07-08 09:55:00,34.31,34.35,34.29,34.35,20982.0,32.9332,32.9716,32.914,32.9716,20982.0
2021-07-08 10:00:00,34.35,34.35,34.25,34.33,28452.0,32.9716,32.9716,32.8756,32.9524,28452.0
2021-07-08 10:05:00,34.32,34.38,34.3,34.34,26758.0,32.9428,33.0004,32.9236,32.962,26758.0
2021-07-08 10:10:00,34.35,34.37,34.31,34.34,32704.0,32.9716,32.9908,32.9332,32.962,32704.0
2021-07-08 10:15:00,34.34,34.34,34.26,34.27,25916.0,32.962,32.962,32.8852,32.8948,25916.0
2021-07-08 10:20:00,34.27,34.27,34.23,34.24,16288.0,32.8948,32.8948,32.8564,32.866,16288.0
2021-07-08 10:25:00,34.24,34.35,34.22,34.34,52648.0,32.866,32.9716,32.8468,32.962,52648.0
2021-07-08 10:30:00,34.34,34.37,34.27,34.3,34942.0,32.962,32.9908,32.8948,32.9236,34942.0
2021-07-08 10:35:00,34.31,34.33,34.27,34.27,59848.0,32.9332,32.9524,32.8948,32.8948,59848.0
2021-07-08 10:40:00,34.29,34.39,34.27,34.38,55958.0,32.914,33.01,32.8948,33.0004,55958.0
2021-07-08 10:45:00,34.38,34.39,34.33,34.34,66392.0,33.0004,33.01,32.9524,32.962,66392.0
2021-07-08 10:50:00,34.35,34.38,34.33,34.37,41402.0,32.9716,33.0004,32.9524,32.9908,41402.0
2021-07-08 10:55:00,34.38,34.38,34.31,34.32,36860.0,33.0004,33.0004,32.9332,32.9428,36860.0
2021-07-08 11:00:00,34.32,34.38,34.32,34.34,42976.0,32.9428,33.0004,32.9428,32.962,42976.0
2021-07-08 11:05:00,34.35,34.48,34.35,34.48,25220.0,32.9716,33.0964,32.9716,33.0964,25220.0
2021-07-08 11:10:00,34.48,34.51,34.47,34.5,40294.0,33.0964,33.1252,33.0868,33.1156,40294.0
2021-07-08 11:15:00,34.5,34.52,34.47,34.49,74348.0,33.1156,33.1348,33.0868,33.106,74348.0
2021-07-08 11:20:00,34.49,34.52,34.48,34.5,69912.0,33.106,33.1348,33.0964,33.1156,69912.0
2021-07-08 11:25:00,34.5,34.52,34.49,34.52,40522.0,33.1156,33.1348,33.106,33.1348,40522.0
2021-07-08 11:30:00,34.52,34.53,34.47,34.48,55144.0,33.1348,33.1444,33.0868,33.0964,55144.0
2021-07-08 11:35:00,34.48,34.54,34.47,34.52,64134.0,33.0964,33.154,33.0868,33.1348,64134.0
2021-07-08 11:40:00,34.54,34.55,34.51,34.51,54518.0,33.154,33.1636,33.1252,33.1252,54518.0
2021-07-08 11:45:00,34.52,34.57,34.51,34.57,37502.0,33.1348,33.1828,33.1252,33.1828,37502.0
2021-07-08 11:50:00,34.56,34.59,34.53,34.57,47636.0,33.1732,33.202,33.1444,33.1828,47636.0
2021-07-08 11:55:00,34.57,34.57,34.54,34.56,15784.0,33.1828,33.1828,33.154,33.1732,15784.0
2021-07-08 12:00:00,34.57,34.6,34.56,34.6,21430.0,33.1828,33.2116,33.1732,33.2116,21430.0
2021-07-08 12:05:00,34.6,34.63,34.6,34.63,13278.0,33.2116,33.2404,33.2116,33.2404,13278.0
2021-07-08 12:10:00,34.63,34.63,34.6,34.6,11546.0,33.2404,33.2404,33.2116,33.2116,11546.0
2021-07-08 12:15:00,34.6,34.63,34.59,34.6,16998.0,33.2116,33.2404,33.202,33.2116,16998.0
2021-07-08 12:20:00,34.6,34.63,34.59,34.6,23254.0,33.2116,33.2404,33.202,33.2116,23254.0
2021-07-08 12:25:00,34.6,34.62,34.6,34.61,15068.0,33.2116,33.2308,33.2116,33.2212,15068.0
2021-07-08 12:30:00,34.61,34.63,34.6,34.61,12922.0,33.2212,33.2404,33.2116,33.2212,12922.0
2021-07-08 12:35:00,34.61,34.62,34.6,34.61,12716.0,33.2212,33.2308,33.2116,33.2212,12716.0
2021-07-08 12:40:00,34.61,34.62,34.6,34.61,12284.0,33.2212,33.2308,33.2116,33.2212,12284.0
2021-07-08 12:45:00,34.6,34.61,34.6,34.6,9720.0,33.2116,33.2212,33.2116,33.2116,9720.0
2021-07-08 12:50:00,34.61,34.63,34.6,34.61,12842.0,33.2212,33.2404,33.2116,33.2212,12842.0
2021-07-08 12:55:00,34.62,34.63,34.59,34.6,13792.0,33.2308,33.2404,33.202,33.2116,13792.0
2021-07-08 13:00:00,34.6,34.6,34.56,34.56,12984.0,33.2116,33.2116,33.1732,33.1732,12984.0
2021-07-08 13:05:00,34.56,34.58,34.56,34.56,45298.0,33.1732,33.1924,33.1732,33.1732,45298.0
2021-07-08 13:10:00,34.56,34.57,34.51,34.52,35568.0,33.1732,33.1828,33.1252,33.1348,35568.0
2021-07-08 13:15:00,34.52,34.54,34.52,34.53,12242.0,33.1348,33.154,33.1348,33.1444,12242.0
2021-07-08 13:20:00,34.52,34.52,34.49,34.49,7312.0,33.1348,33.1348,33.106,33.106,7312.0
2021-07-08 13:25:00,34.49,34.55,34.49,34.55,12560.0,33.106,33.1636,33.106,33.1636,12560.0
2021-07-08 13:30:00,34.55,34.55,34.51,34.51,11716.0,33.1636,33.1636,33.1252,33.1252,11716.0
2021-07-08 13:35:00,34.52,34.53,34.51,34.52,11230.0,33.1348,33.1444,33.1252,33.1348,11230.0
2021-07-08 13:40:00,34.52,34.53,34.5,34.52,9694.0,33.1348,33.1444,33.1156,33.1348,9694.0
2021-07-08 13:45:00,34.52,34.53,34.51,34.52,9794.0,33.1348,33.1444,33.1252,33.1348,9794.0
2021-07-08 13:50:00,34.51,34.52,34.49,34.49,9422.0,33.1252,33.1348,33.106,33.106,9422.0
2021-07-08 13:55:00,34.49,34.49,34.46,34.47,6468.0,33.106,33.106,33.0772,33.0868,6468.0
2021-07-08 14:00:00,34.47,34.47,34.44,34.44,14918.0,33.0868,33.0868,33.058,33.058,14918.0
2021-07-08 14:05:00,34.44,34.44,34.42,34.42,8768.0,33.058,33.058,33.0388,33.0388,8768.0
2021-07-08 14:10:00,34.42,34.43,34.41,34.42,27544.0,33.0388,33.0484,33.0292,33.0388,27544.0
2021-07-08 14:15:00,34.42,34.43,34.38,34.39,14678.0,33.0388,33.0484,33.0004,33.01,14678.0
2021-07-08 14:20:00,34.38,34.4,34.35,34.35,16610.0,33.0004,33.0196,32.9716,32.9716,16610.0
2021-07-08 14:25:00,34.35,34.36,34.35,34.36,14772.0,32.9716,32.9812,32.9716,32.9812,14772.0
2021-07-08 14:30:00,34.36,34.41,34.34,34.4,43992.0,32.9812,33.0292,32.962,33.0196,43992.0
2021-07-08 14:35:00,34.4,34.41,34.4,34.41,21948.0,33.0196,33.0292,33.0196,33.0292,21948.0
2021-07-08 14:40:00,34.41,34.44,34.4,34.41,62782.0,33.0292,33.058,33.0196,33.0292,62782.0
2021-07-08 14:45:00,34.41,34.42,34.37,34.38,22648.0,33.0292,33.0388,32.9908,33.0004,22648.0
2021-07-08 14:50:00,34.38,34.41,34.38,34.38,17694.0,33.0004,33.0292,33.0004,33.0004,17694.0
2021-07-08 14:55:00,34.38,34.44,34.38,34.42,22212.0,33.0004,33.058,33.0004,33.0388,22212.0
2021-07-08 15:00:00,34.42,34.46,34.42,34.45,27504.0,33.0388,33.0772,33.0388,33.0676,27504.0
2021-07-08 15:05:00,34.46,34.46,34.44,34.45,24732.0,33.0772,33.0772,33.058,33.0676,24732.0
2021-07-08 15:10:00,34.45,34.46,34.43,34.43,25074.0,33.0676,33.0772,33.0484,33.0484,25074.0
2021-07-08 15:15:00,34.43,34.44,34.41,34.44,21396.0,33.0484,33.058,33.0292,33.058,21396.0
2021-07-08 15:20:00,34.44,34.47,34.43,34.47,24014.0,33.058,33.0868,33.0484,33.0868,24014.0
2021-07-08 15:25:00,34.46,34.49,34.45,34.48,19334.0,33.0772,33.106,33.0676,33.0964,19334.0
2021-07-08 15:30:00,34.48,34.5,34.47,34.49,37620.0,33.0964,33.1156,33.0868,33.106,37620.0
2021-07-08 15:35:00,34.49,34.52,34.47,34.5,42970.0,33.106,33.1348,33.0868,33.1156,42970.0
2021-07-08 15:40:00,34.5,34.5,34.44,34.46,53372.0,33.1156,33.1156,33.058,33.0772,53372.0
2021-07-08 15:45:00,34.45,34.46,34.41,34.41,51250.0,33.0676,33.0772,33.0292,33.0292,51250.0
2021-07-08 15:50:00,34.41,34.5,34.38,34.48,114850.0,33.0292,33.1156,33.0004,33.0964,114850.0
2021-07-08 15:55:00,34.48,34.56,34.48,34.56,269272.0,33.0964,33.1732,33.0964,33.1732,269272.0
2021-07-09 09:30:00,34.85,34.92,34.6,34.84,80252.0,33.4516,33.5187,33.2116,33.442,80252.0
2021-07-09 09:35:00,34.82,34.93,34.78,34.9,33110.0,33.4228,33.5283,33.3844,33.4995,33110.0
2021-07-09 09:40:00,34.91,34.98,34.88,34.96,34842.0,33.5091,33.5763,33.4803,33.5571,34842.0
2021-07-09 09:45:00,34.96,34.98,34.88,34.91,47812.0,33.5571,33.5763,33.4803,33.5091,47812.0
2021-07-09 09:50:00,34.93,35.01,34.92,34.99,38986.0,33.5283,33.6051,33.5187,33.5859,38986.0
2021-07-09 09:55:00,34.98,35.05,34.98,34.99,44792.0,33.5763,33.6435,33.5763,33.5859,44792.0
2021-07-09 10:00:00,34.99,35.06,34.98,35.06,27300.0,33.5859,33.6531,33.5763,33.6531,27300.0
2021-07-09 10:05:00,35.06,35.06,35.01,35.02,24296.0,33.6531,33.6531,33.6051,33.6147,24296.0
2021-07-09 10:10:00,35.02,35.05,35.0,35.04,31380.0,33.6147,33.6435,33.5955,33.6339,31380.0
2021-07-09 10:15:00,35.05,35.08,35.04,35.07,26916.0,33.6435,33.6723,33.6339,33.6627,26916.0
2021-07-09 10:20:00,35.07,35.08,35.07,35.08,22160.0,33.6627,33.6723,33.6627,33.6723,22160.0
2021-07-09 10:25:00,35.08,35.08,35.04,35.05,17616.0,33.6723,33.6723,33.6339,33.6435,17616.0
2021-07-09 10:30:00,35.05,35.1,35.05,35.09,17350.0,33.6435,33.6915,33.6435,33.6819,17350.0
2021-07-09 10:35:00,35.08,35.15,35.08,35.1,357672.0,33.6723,33.7395,33.6723,33.6915,357672.0
2021-07-09 10:40:00,35.11,35.13,35.1,35.12,30452.0,33.7011,33.7203,33.6915,33.7107,30452.0
2021-07-09 10:45:00,35.12,35.17,35.11,35.13,22028.0,33.7107,33.7587,33.7011,33.7203,22028.0
2021-07-09 10:50:00,35.13,35.16,35.12,35.16,65134.0,33.7203,33.7491,33.7107,33.7491,65134.0
2021-07-09 10:55:00,35.16,35.17,35.12,35.13,39160.0,33.7491,33.7587,33.7107,33.7203,39160.0
2021-07-09 11:00:00,35.13,35.14,35.11,35.14,42310.0,33.7203,33.7299,33.7011,33.7299,42310.0
2021-07-09 11:05:00,35.14,35.17,35.13,35.14,50790.0,33.7299,33.7587,33.7203,33.7299,50790.0
2021-07-09 11:10:00,35.14,35.19,35.12,35.18,81658.0,33.7299,33.7779,33.7107,33.7683,81658.0
2021-07-09 11:15:00,35.17,35.18,35.15,35.15,44556.0,33.7587,33.7683,33.7395,33.7395,44556.0
2021-07-09 11:20:00,35.15,35.15,35.13,35.15,29800.0,33.7395,33.7395,33.7203,33.7395,29800.0
2021-07-09 11:25:00,35.16,35.17,35.12,35.13,26038.0,33.7491,33.7587,33.7107,33.7203,26038.0
2021-07-09 11:30:00,35.13,35.16,35.13,35.13,13364.0,33.7203,33.7491,33.7203,33.7203,13364.0
2021-07-09 11:35:00,35.14,35.16,35.13,35.13,35186.0,33.7299,33.7491,33.7203,33.7203,35186.0
2021-07-09 11:40:00,35.13,35.18,35.13,35.17,14012.0,33.7203,33.7683,33.7203,33.7587,14012.0
2021-07-09 11:45:00,35.18,35.18,35.13,35.14,19888.0,33.7683,33.7683,33.7203,33.7299,19888.0
2021-07-09 11:50:00,35.14,35.16,35.13,35.13,14500.0,33.7299,33.7491,33.7203,33.7203,14500.0
2021-07-09 11:55:00,35.14,35.15,35.1,35.11,17816.0,33.7299,33.7395,33.6915,33.7011,17816.0
2021-07-09 12:00:00,35.11,35.15,35.1,35.15,51802.0,33.7011,33.7395,33.6915,33.7395,51802.0
2021-07-09 12:05:00,35.15,35.17,35.15,35.16,8040.0,33.7395,33.7587,33.7395,33.7491,8040.0
2021-07-09 12:10:00,35.15,35.16,35.13,35.14,15932.0,33.7395,33.7491,33.7203,33.7299,15932.0
2021-07-09 12:15:00,35.13,35.14,35.13,35.13,15770.0,33.7203,33.7299,33.7203,33.7203,15770.0
2021-07-09 12:20:00,35.13,35.14,35.09,35.1,25606.0,33.7203,33.7299,33.6819,33.6915,25606.0
2021-07-09 12:25:00,35.09,35.1,35.07,35.08,18880.0,33.6819,33.6915,33.6627,33.6723,18880.0
2021-07-09 12:30:00,35.08,35.08,35.06,35.06,15050.0,33.6723,33.6723,33.6531,33.6531,15050.0
2021-07-09 12:35:00,35.06,35.08,35.06,35.08,27880.0,33.6531,33.6723,33.6531,33.6723,27880.0
2021-07-09 12:40:00,35.08,35.1,35.07,35.1,26734.0,33.6723,33.6915,33.6627,33.6915,26734.0
2021-07-09 12:45:00,35.1,35.1,35.08,35.08,15644.0,33.6915,33.6915,33.6723,33.6723,15644.0
2021-07-09 12:50:00,35.08,35.1,35.08,35.09,14770.0,33.6723,33.6915,33.6723,33.6819,14770.0
2021-07-09 12:55:00,35.09,35.09,35.06,35.06,11742.0,33.6819,33.6819,33.6531,33.6531,11742.0
2021-07-09 13:00:00,35.07,35.08,35.07,35.08,11582.0,33.6627,33.6723,33.6627,33.6723,11582.0
2021-07-09 13:05:00,35.07,35.08,35.04,35.04,183348.0,33.6627,33.6723,33.6339,33.6339,183348.0
2021-07-09 13:10:00,35.04,35.06,35.01,35.02,104374.0,33.6339,33.6531,33.6051,33.6147,104374.0
2021-07-09 13:15:00,35.02,35.04,35.01,35.01,91578.0,33.6147,33.6339,33.6051,33.6051,91578.0
2021-07-09 13:20:00,35.02,35.04,35.02,35.03,16776.0,33.6147,33.6339,33.6147,33.6243,16776.0
2021-07-09 13:25:00,35.03,35.03,35.02,35.02,13316.0,33.6243,33.6243,33.6147,33.6147,13316.0
2021-07-09 13:30:00,35.02,35.06,35.0,35.05,67826.0,33.6147,33.6531,33.5955,33.6435,67826.0
2021-07-09 13:35:00,35.04,35.05,35.02,35.04,17660.0,33.6339,33.6435,33.6147,33.6339,17660.0
2021-07-09 13:40:00,35.04,35.07,35.04,35.07,25784.0,33.6339,33.6627,33.6339,33.6627,25784.0
2021-07-09 13:45:00,35.07,35.1,35.07,35.09,23684.0,33.6627,33.6915,33.6627,33.6819,23684.0
2021-07-09 13:50:00,35.09,35.1,35.09,35.1,26962.0,33.6819,33.6915,33.6819,33.6915,26962.0
2021-07-09 13:55:00,35.1,35.12,35.1,35.11,25758.0,33.6915,33.7107,33.6915,33.7011,25758.0
2021-07-09 14:00:00,35.11,35.12,35.1,35.1,24728.0,33.7011,33.7107,33.6915,33.6915,24728.0
2021-07-09 14:05:00,35.1,35.12,35.1,35.1,128976.0,33.6915,33.7107,33.6915,33.6915,128976.0
2021-07-09 14:10:00,35.1,35.11,35.06,35.07,21300.0,33.6915,33.7011,33.6531,33.6627,21300.0
2021-07-09 14:15:00,35.07,35.08,35.06,35.07,11734.0,33.6627,33.6723,33.6531,33.6627,11734.0
2021-07-09 14:20:00,35.07,35.07,35.05,35.06,31152.0,33.6627,33.6627,33.6435,33.6531,31152.0
2021-07-09 14:25:00,35.06,35.08,35.05,35.07,30856.0,33.6531,33.6723,33.6435,33.6627,30856.0
2021-07-09 14:30:00,35.07,35.09,35.07,35.09,9174.0,33.6627,33.6819,33.6627,33.6819,9174.0
2021-07-09 14:35:00,35.09,35.1,35.08,35.1,21062.0,33.6819,33.6915,33.6723,33.6915,21062.0
2021-07-09 14:40:00,35.1,35.11,35.1,35.1,13774.0,33.6915,33.7011,33.6915,33.6915,13774.0
2021-07-09 14:45:00,35.1,35.13,35.1,35.13,12436.0,33.6915,33.7203,33.6915,33.7203,12436.0
2021-07-09 14:50:00,35.12,35.13,35.12,35.12,13064.0,33.7107,33.7203,33.7107,33.7107,13064.0
2021-07-09 14:55:00,35.1,35.13,35.1,35.12,19120.0,33.6915,33.7203,33.6915,33.7107,19120.0
2021-07-09 15:00:00,35.12,35.14,35.12,35.12,22658.0,33.7107,33.7299,33.7107,33.7107,22658.0
2021-07-09 15:05:00,35.12,35.16,35.12,35.15,18716.0,33.7107,33.7491,33.7107,33.7395,18716.0
2021-07-09 15:10:00,35.15,35.16,35.14,35.16,12212.0,33.7395,33.7491,33.7299,33.7491,12212.0
2021-07-09 15:15:00,35.16,35.17,35.15,35.15,20824.0,33.7491,33.7587,33.7395,33.7395,20824.0
2021-07-09 15:20:00,35.16,35.16,35.13,35.13,20558.0,33.7491,33.7491,33.7203,33.7203,20558.0
2021-07-09 15:25:00,35.13,35.15,35.13,35.14,25430.0,33.7203,33.7395,33.7203,33.7299,25430.0
2021-07-09 15:30:00,35.15,35.16,35.13,35.15,28058.0,33.7395,33.7491,33.7203,33.7395,28058.0
2021-07-09 15:35:00,35.15,35.16,35.14,35.14,30600.0,33.7395,33.7491,33.7299,33.7299,30600.0
2021-07-09 15:40:00,35.14,35.15,35.12,35.13,48590.0,33.7299,33.7395,33.7107,33.7203,48590.0
2021-07-09 15:45:00,35.12,35.18,35.12,35.18,46010.0,33.7107,33.7683,33.7107,33.7683,46010.0
2021-07-09 15:50:00,35.19,35.2,35.16,35.18,93114.0,33.7779,33.7875,33.7491,33.7683,93114.0
2021-07-09 15:55:00,35.18,35.19,35.14,35.16,228044.0,33.7683,33.7779,33.7299,33.7491,228044.0
2021-07-12 09:30:00,35.23,35.35,35.15,35.26,187124.0,33.8163,33.9315,33.7395,33.8451,187124.0
2021-07-12 09:35:00,35.27,35.39,35.22,35.31,55132.0,33.8547,33.9699,33.8067,33.8931,55132.0
2021-07-12 09:40:00,35.33,35.35,35.24,35.3,46856.0,33.9123,33.9315,33.8259,33.8835,46856.0
2021-07-12 09:45:00,35.31,35.33,35.25,35.33,50786.0,33.8931,33.9123,33.8355,33.9123,50786.0
2021-07-12 09:50:00,35.34,35.35,35.29,35.31,40682.0,33.9219,33.9315,33.8739,33.8931,40682.0
2021-07-12 09:55:00,35.32,35.33,35.25,35.26,85482.0,33.9027,33.9123,33.8355,33.8451,85482.0
2021-07-12 10:00:00,35.26,35.37,35.26,35.37,37176.0,33.8451,33.9507,33.8451,33.9507,37176.0
2021-07-12 10:05:00,35.38,35.38,35.32,35.32,28338.0,33.9603,33.9603,33.9027,33.9027,28338.0
2021-07-12 10:10:00,35.32,35.33,35.27,35.28,25920.0,33.9027,33.9123,33.8547,33.8643,25920.0
2021-07-12 10:15:00,35.27,35.32,35.24,35.25,27426.0,33.8547,33.9027,33.8259,33.8355,27426.0
2021-07-12 10:20:00,35.24,35.25,35.15,35.15,50816.0,33.8259,33.8355,33.7395,33.7395,50816.0
2021-07-12 10:25:00,35.14,35.16,35.13,35.16,39100.0,33.7299,33.7491,33.7203,33.7491,39100.0
2021-07-12 10:30:00,35.17,35.25,35.17,35.24,22198.0,33.7587,33.8355,33.7587,33.8259,22198.0
2021-07-12 10:35:00,35.24,35.24,35.18,35.19,44844.0,33.8259,33.8259,33.7683,33.7779,44844.0
2021-07-12 10:40:00,35.2,35.23,35.16,35.19,40126.0,33.7875,33.8163,33.7491,33.7779,40126.0
2021-07-12 10:45:00,35.2,35.21,35.15,35.15,43910.0,33.7875,33.7971,33.7395,33.7395,43910.0
2021-07-12 10:50:00,35.15,35.17,35.13,35.17,39886.0,33.7395,33.7587,33.7203,33.7587,39886.0
2021-07-12 10:55:00,35.17,35.2,35.17,35.19,39168.0,33.7587,33.7875,33.7587,33.7779,39168.0
2021-07-12 11:00:00,35.19,35.2,35.15,35.16,54176.0,33.7779,33.7875,33.7395,33.7491,54176.0
2021-07-12 11:05:00,35.16,35.2,35.16,35.18,47580.0,33.7491,33.7875,33.7491,33.7683,47580.0
2021-07-12 11:10:00,35.18,35.18,35.15,35.16,30054.0,33.7683,33.7683,33.7395,33.7491,30054.0
2021-07-12 11:15:00,35.15,35.2,35.15,35.18,41660.0,33.7395,33.7875,33.7395,33.7683,41660.0
2021-07-12 11:20:00,35.17,35.19,35.17,35.19,37426.0,33.7587,33.7779,33.7587,33.7779,37426.0
2021-07-12 11:25:00,35.19,35.2,35.16,35.19,71996.0,33.7779,33.7875,33.7491,33.7779,71996.0
2021-07-12 11:30:00,35.19,35.19,35.16,35.17,30342.0,33.7779,33.7779,33.7491,33.7587,30342.0
2021-07-12 11:35:00,35.17,35.18,35.16,35.18,39428.0,33.7587,33.7683,33.7491,33.7683,39428.0
2021-07-12 11:40:00,35.17,35.22,35.17,35.21,23776.0,33.7587,33.8067,33.7587,33.7971,23776.0
2021-07-12 11:45:00,35.21,35.24,35.21,35.24,32884.0,33.7971,33.8259,33.7971,33.8259,32884.0
2021-07-12 11:50:00,35.24,35.29,35.24,35.29,24236.0,33.8259,33.8739,33.8259,33.8739,24236.0
2021-07-12 11:55:00,35.29,35.3,35.27,35.29,28838.0,33.8739,33.8835,33.8547,33.8739,28838.0
2021-07-12 12:00:00,35.29,35.32,35.29,35.32,23680.0,33.8739,33.9027,33.8739,33.9027,23680.0
2021-07-12 12:05:00,35.32,35.33,35.26,35.27,43862.0,33.9027,33.9123,33.8451,33.8547,43862.0
2021-07-12 12:10:00,35.27,35.27,35.26,35.27,32754.0,33.8547,33.8547,33.8451,33.8547,32754.0
2021-07-12 12:15:00,35.27,35.29,35.26,35.27,26642.0,33.8547,33.8739,33.8451,33.8547,26642.0
2021-07-12 12:20:00,35.27,35.27,35.22,35.25,41356.0,33.8547,33.8547,33.8067,33.8355,41356.0
2021-07-12 12:25:00,35.25,35.26,35.23,35.23,39198.0,33.8355,33.8451,33.8163,33.8163,39198.0
2021-07-12 12:30:00,35.23,35.24,35.22,35.24,38614.0,33.8163,33.8259,33.8067,33.8259,38614.0
2021-07-12 12:35:00,35.24,35.24,35.2,35.21,24134.0,33.8259,33.8259,33.7875,33.7971,24134.0
2021-07-12 12:40:00,35.2,35.2,35.18,35.18,26288.0,33.7875,33.7875,33.7683,33.7683,26288.0
2021-07-12 12:45:00,35.18,35.18,35.16,35.16,15972.0,33.7683,33.7683,33.7491,33.7491,15972.0
2021-07-12 12:50:00,35.16,35.16,35.13,35.14,23794.0,33.7491,33.7491,33.7203,33.7299,23794.0
2021-07-12 12:55:00,35.14,35.14,35.1,35.11,43748.0,33.7299,33.7299,33.6915,33.7011,43748.0
2021-07-12 13:00:00,35.11,35.13,35.09,35.12,54360.0,33.7011,33.7203,33.6819,33.7107,54360.0
2021-07-12 13:05:00,35.12,35.12,35.06,35.06,55812.0,33.7107,33.7107,33.6531,33.6531,55812.0
2021-07-12 13:10:00,35.06,35.06,35.03,35.03,76800.0,33.6531,33.6531,33.6243,33.6243,76800.0
2021-07-12 13:15:00,35.03,35.06,35.02,35.06,45850.0,33.6243,33.6531,33.6147,33.6531,45850.0
2021-07-12 13:20:00,35.06,35.09,35.06,35.09,34966.0,33.6531,33.6819,33.6531,33.6819,34966.0
2021-07-12 13:25:00,35.09,35.12,35.08,35.12,33840.0,33.6819,33.7107,33.6723,33.7107,33840.0
2021-07-12 13:30:00,35.12,35.15,35.12,35.15,27696.0,33.7107,33.7395,33.7107,33.7395,27696.0
2021-07-12 13:35:00,35.15,35.16,35.13,35.15,18202.0,33.7395,33.7491,33.7203,33.7395,18202.0
2021-07-12 13:40:00,35.15,35.17,35.14,35.16,24162.0,33.7395,33.7587,33.7299,33.7491,24162.0
2021-07-12 13:45:00,35.16,35.16,35.1,35.1,50300.0,33.7491,33.7491,33.6915,33.6915,50300.0
2021-07-12 13:50:00,35.1,35.12,35.09,35.12,132762.0,33.6915,33.7107,33.6819,33.7107,132762.0
2021-07-12 13:55:00,35.12,35.13,35.1,35.12,160944.0,33.7107,33.7203,33.6915,33.7107,160944.0
2021-07-12 14:00:00,35.12,35.16,35.12,35.15,77520.0,33.7107,33.7491,33.7107,33.7395,77520.0
2021-07-12 14:05:00,35.15,35.19,35.15,35.19,48988.0,33.7395,33.7779,33.7395,33.7779,48988.0
2021-07-12 14:10:00,35.19,35.22,35.18,35.19,33010.0,33.7779,33.8067,33.7683,33.7779,33010.0
2021-07-12 14:15:00,35.19,35.22,35.19,35.22,30264.0,33.7779,33.8067,33.7779,33.8067,30264.0
2021-07-12 14:20:00,35.23,35.23,35.21,35.21,36710.0,33.8163,33.8163,33.7971,33.7971,36710.0
2021-07-12 14:25:00,35.21,35.24,35.21,35.24,40256.0,33.7971,33.8259,33.7971,33.8259,40256.0
2021-07-12 14:30:00,35.24,35.24,35.21,35.21,33928.0,33.8259,33.8259,33.7971,33.7971,33928.0
2021-07-12 14:35:00,35.21,35.22,35.19,35.19,36054.0,33.7971,33.8067,33.7779,33.7779,36054.0
2021-07-12 14:40:00,35.2,35.2,35.17,35.2,19626.0,33.7875,33.7875,33.7587,33.7875,19626.0
2021-07-12 14:45:00,35.2,35.22,35.19,35.2,38430.0,33.7875,33.8067,33.7779,33.7875,38430.0
2021-07-12 14:50:00,35.19,35.21,35.18,35.2,25988.0,33.7779,33.7971,33.7683,33.7875,25988.0
2021-07-12 14:55:00,35.2,35.2,35.18,35.19,31134.0,33.7875,33.7875,33.7683,33.7779,31134.0
2021-07-12 15:00:00,35.19,35.19,35.15,35.15,25074.0,33.7779,33.7779,33.7395,33.7395,25074.0
2021-07-12 15:05:00,35.15,35.17,35.14,35.17,24846.0,33.7395,33.7587,33.7299,33.7587,24846.0
2021-07-12 15:10:00,35.17,35.18,35.16,35.17,34022.0,33.7587,33.7683,33.7491,33.7587,34022.0
2021-07-12 15:15:00,35.17,35.18,35.16,35.17,44330.0,33.7587,33.7683,33.7491,33.7587,44330.0
2021-07-12 15:20:00,35.17,35.19,35.17,35.19,29310.0,33.7587,33.7779,33.7587,33.7779,29310.0
2021-07-12 15:25:00,35.19,35.23,35.19,35.22,33932.0,33.7779,33.8163,33.7779,33.8067,33932.0
2021-07-12 15:30:00,35.22,35.23,35.2,35.22,45626.0,33.8067,33.8163,33.7875,33.8067,45626.0
2021-07-12 15:35:00,35.22,35.23,35.15,35.15,122264.0,33.8067,33.8163,33.7395,33.7395,122264.0
2021-07-12 15:40:00,35.16,35.18,35.15,35.15,47676.0,33.7491,33.7683,33.7395,33.7395,47676.0
2021-07-12 15:45:00,35.15,35.17,35.14,35.17,47444.0,33.7395,33.7587,33.7299,33.7587,47444.0
2021-07-12 15:50:00,35.17,35.2,35.16,35.19,121572.0,33.7587,33.7875,33.7491,33.7779,121572.0
2021-07-12 15:55:00,35.19,35.19,35.13,35.19,300712.0,33.7779,33.7779,33.7203,33.7779,300712.0
2021-07-13 09:30:00,34.99,35.15,34.99,35.09,70848.0,33.5859,33.7395,33.5859,33.6819,70848.0
2021-07-13 09:35:00,35.08,35.17,35.06,35.1,22782.0,33.6723,33.7587,33.6531,33.6915,22782.0
2021-07-13 09:40:00,35.11,35.12,35.07,35.1,12632.0,33.7011,33.7107,33.6627,33.6915,12632.0
2021-07-13 09:45:00,35.1,35.1,35.05,35.07,69706.0,33.6915,33.6915,33.6435,33.6627,69706.0
2021-07-13 09:50:00,35.07,35.13,35.07,35.1,38898.0,33.6627,33.7203,33.6627,33.6915,38898.0
2021-07-13 09:55:00,35.1,35.1,35.05,35.08,39938.0,33.6915,33.6915,33.6435,33.6723,39938.0
2021-07-13 10:00:00,35.08,35.12,35.07,35.08,77448.0,33.6723,33.7107,33.6627,33.6723,77448.0
2021-07-13 10:05:00,35.06,35.09,35.04,35.09,39210.0,33.6531,33.6819,33.6339,33.6819,39210.0
2021-07-13 10:10:00,35.09,35.15,35.09,35.12,14834.0,33.6819,33.7395,33.6819,33.7107,14834.0
2021-07-13 10:15:00,35.11,35.14,35.1,35.13,16876.0,33.7011,33.7299,33.6915,33.7203,16876.0
2021-07-13 10:20:00,35.12,35.17,35.12,35.16,36468.0,33.7107,33.7587,33.7107,33.7491,36468.0
2021-07-13 10:25:00,35.16,35.18,35.15,35.17,35854.0,33.7491,33.7683,33.7395,33.7587,35854.0
2021-07-13 10:30:00,35.17,35.22,35.17,35.21,24206.0,33.7587,33.8067,33.7587,33.7971,24206.0
2021-07-13 10:35:00,35.22,35.26,35.2,35.21,47260.0,33.8067,33.8451,33.7875,33.7971,47260.0
2021-07-13 10:40:00,35.22,35.22,35.17,35.18,84582.0,33.8067,33.8067,33.7587,33.7683,84582.0
2021-07-13 10:45:00,35.18,35.19,35.13,35.15,137680.0,33.7683,33.7779,33.7203,33.7395,137680.0
2021-07-13 10:50:00,35.15,35.18,35.13,35.13,27796.0,33.7395,33.7683,33.7203,33.7203,27796.0
2021-07-13 10:55:00,35.13,35.16,35.13,35.14,30910.0,33.7203,33.7491,33.7203,33.7299,30910.0
2021-07-13 11:00:00,35.13,35.17,35.13,35.16,16112.0,33.7203,33.7587,33.7203,33.7491,16112.0
2021-07-13 11:05:00,35.17,35.19,35.15,35.18,74062.0,33.7587,33.7779,33.7395,33.7683,74062.0
2021-07-13 11:10:00,35.18,35.19,35.15,35.18,42174.0,33.7683,33.7779,33.7395,33.7683,42174.0
2021-07-13 11:15:00,35.19,35.2,35.15,35.19,74222.0,33.7779,33.7875,33.7395,33.7779,74222.0
2021-07-13 11:20:00,35.19,35.21,35.16,35.18,136228.0,33.7779,33.7971,33.7491,33.7683,136228.0
2021-07-13 11:25:00,35.19,35.22,35.18,35.19,41700.0,33.7779,33.8067,33.7683,33.7779,41700.0
2021-07-13 11:30:00,35.19,35.21,35.18,35.19,24654.0,33.7779,33.7971,33.7683,33.7779,24654.0
2021-07-13 11:35:00,35.19,35.2,35.16,35.17,28492.0,33.7779,33.7875,33.7491,33.7587,28492.0
2021-07-13 11:40:00,35.16,35.21,35.16,35.2,18602.0,33.7491,33.7971,33.7491,33.7875,18602.0
2021-07-13 11:45:00,35.2,35.23,35.19,35.22,19616.0,33.7875,33.8163,33.7779,33.8067,19616.0
2021-07-13 11:50:00,35.21,35.23,35.2,35.23,13122.0,33.7971,33.8163,33.7875,33.8163,13122.0
2021-07-13 11:55:00,35.23,35.24,35.23,35.24,9590.0,33.8163,33.8259,33.8163,33.8259,9590.0
2021-07-13 12:00:00,35.24,35.27,35.23,35.24,52380.0,33.8259,33.8547,33.8163,33.8259,52380.0
2021-07-13 12:05:00,35.24,35.27,35.23,35.27,66930.0,33.8259,33.8547,33.8163,33.8547,66930.0
2021-07-13 12:10:00,35.27,35.29,35.27,35.27,29938.0,33.8547,33.8739,33.8547,33.8547,29938.0
2021-07-13 12:15:00,35.27,35.3,35.26,35.29,42226.0,33.8547,33.8835,33.8451,33.8739,42226.0
2021-07-13 12:20:00,35.29,35.29,35.27,35.29,306364.0,33.8739,33.8739,33.8547,33.8739,306364.0
2021-07-13 12:25:00,35.29,35.29,35.24,35.24,260404.0,33.8739,33.8739,33.8259,33.8259,260404.0
2021-07-13 12:30:00,35.24,35.24,35.1,35.1,313038.0,33.8259,33.8259,33.6915,33.6915,313038.0
2021-07-13 12:35:00,35.1,35.12,35.08,35.11,31960.0,33.6915,33.7107,33.6723,33.7011,31960.0
2021-07-13 12:40:00,35.12,35.13,35.1,35.1,21250.0,33.7107,33.7203,33.6915,33.6915,21250.0
2021-07-13 12:45:00,35.1,35.13,35.08,35.13,32270.0,33.6915,33.7203,33.6723,33.7203,32270.0
2021-07-13 12:50:00,35.13,35.13,35.1,35.1,12116.0,33.7203,33.7203,33.6915,33.6915,12116.0
2021-07-13 12:55:00,35.1,35.12,35.1,35.12,29694.0,33.6915,33.7107,33.6915,33.7107,29694.0
2021-07-13 13:00:00,35.13,35.13,35.09,35.1,19706.0,33.7203,33.7203,33.6819,33.6915,19706.0
2021-07-13 13:05:00,35.1,35.1,35.07,35.09,35492.0,33.6915,33.6915,33.6627,33.6819,35492.0
2021-07-13 13:10:00,35.09,35.1,35.08,35.09,15530.0,33.6819,33.6915,33.6723,33.6819,15530.0
2021-07-13 13:15:00,35.09,35.1,35.04,35.04,25990.0,33.6819,33.6915,33.6339,33.6339,25990.0
2021-07-13 13:20:00,35.05,35.09,35.04,35.08,19552.0,33.6435,33.6819,33.6339,33.6723,19552.0
2021-07-13 13:25:00,35.08,35.08,35.04,35.07,35496.0,33.6723,33.6723,33.6339,33.6627,35496.0
2021-07-13 13:30:00,35.06,35.07,35.04,35.06,21888.0,33.6531,33.6627,33.6339,33.6531,21888.0
2021-07-13 13:35:00,35.06,35.06,35.03,35.05,17456.0,33.6531,33.6531,33.6243,33.6435,17456.0
2021-07-13 13:40:00,35.05,35.06,35.03,35.06,20426.0,33.6435,33.6531,33.6243,33.6531,20426.0
2021-07-13 13:45:00,35.06,35.09,35.05,35.09,22216.0,33.6531,33.6819,33.6435,33.6819,22216.0
2021-07-13 13:50:00,35.09,35.09,35.07,35.08,16840.0,33.6819,33.6819,33.6627,33.6723,16840.0
2021-07-13 13:55:00,35.08,35.1,35.08,35.09,18302.0,33.6723,33.6915,33.6723,33.6819,18302.0
2021-07-13 14:00:00,35.08,35.08,35.03,35.04,28322.0,33.6723,33.6723,33.6243,33.6339,28322.0
2021-07-13 14:05:00,35.04,35.06,35.02,35.05,26154.0,33.6339,33.6531,33.6147,33.6435,26154.0
2021-07-13 14:10:00,35.05,35.09,35.05,35.09,14854.0,33.6435,33.6819,33.6435,33.6819,14854.0
2021-07-13 14:15:00,35.09,35.11,35.07,35.1,31888.0,33.6819,33.7011,33.6627,33.6915,31888.0
2021-07-13 14:20:00,35.1,35.1,35.04,35.06,55840.0,33.6915,33.6915,33.6339,33.6531,55840.0
2021-07-13 14:25:00,35.06,35.08,35.04,35.05,80328.0,33.6531,33.6723,33.6339,33.6435,80328.0
2021-07-13 14:30:00,35.04,35.04,35.0,35.02,47804.0,33.6339,33.6339,33.5955,33.6147,47804.0
2021-07-13 14:35:00,35.02,35.02,34.98,34.98,42290.0,33.6147,33.6147,33.5763,33.5763,42290.0
2021-07-13 14:40:00,34.98,34.99,34.93,34.93,33778.0,33.5763,33.5859,33.5283,33.5283,33778.0
2021-07-13 14:45:00,34.94,34.96,34.93,34.96,28502.0,33.5379,33.5571,33.5283,33.5571,28502.0
2021-07-13 14:50:00,34.96,34.99,34.96,34.99,28448.0,33.5571,33.5859,33.5571,33.5859,28448.0
2021-07-13 14:55:00,34.99,35.04,34.98,35.03,23036.0,33.5859,33.6339,33.5763,33.6243,23036.0
2021-07-13 15:00:00,35.03,35.06,35.02,35.05,28684.0,33.6243,33.6531,33.6147,33.6435,28684.0
2021-07-13 15:05:00,35.05,35.06,35.01,35.02,24620.0,33.6435,33.6531,33.6051,33.6147,24620.0
2021-07-13 15:10:00,35.02,35.02,34.96,34.97,32114.0,33.6147,33.6147,33.5571,33.5667,32114.0
2021-07-13 15:15:00,34.97,35.01,34.97,35.01,28710.0,33.5667,33.6051,33.5667,33.6051,28710.0
2021-07-13 15:20:00,35.01,35.02,34.99,35.0,25952.0,33.6051,33.6147,33.5859,33.5955,25952.0
2021-07-13 15:25:00,35.01,35.02,34.99,35.0,43172.0,33.6051,33.6147,33.5859,33.5955,43172.0
2021-07-13 15:30:00,35.01,35.03,34.98,35.03,44550.0,33.6051,33.6243,33.5763,33.6243,44550.0
2021-07-13 15:35:00,35.03,35.06,35.01,35.05,47546.0,33.6243,33.6531,33.6051,33.6435,47546.0
2021-07-13 15:40:00,35.05,35.08,35.04,35.08,56688.0,33.6435,33.6723,33.6339,33.6723,56688.0
2021-07-13 15:45:00,35.08,35.09,35.02,35.03,56832.0,33.6723,33.6819,33.6147,33.6243,56832.0
2021-07-13 15:50:00,35.02,35.04,34.98,35.01,125524.0,33.6147,33.6339,33.5763,33.6051,125524.0
2021-07-13 15:55:00,35.01,35.02,34.95,34.97,267516.0,33.6051,33.6147,33.5475,33.5667,267516.0
2021-07-14 09:30:00,35.3,35.46,35.16,35.45,170374.0,33.8835,34.0371,33.7491,34.0275,170374.0
2021-07-14 09:35:00,35.45,35.52,35.42,35.45,84788.0,34.0275,34.0947,33.9987,34.0275,84788.0
2021-07-14 09:40:00,35.46,35.48,35.34,35.38,63894.0,34.0371,34.0563,33.9219,33.9603,63894.0
2021-07-14 09:45:00,35.38,35.42,35.3,35.3,93508.0,33.9603,33.9987,33.8835,33.8835,93508.0
2021-07-14 09:50:00,35.31,35.31,35.19,35.2,40046.0,33.8931,33.8931,33.7779,33.7875,40046.0
2021-07-14 09:55:00,35.2,35.2,35.14,35.17,40270.0,33.7875,33.7875,33.7299,33.7587,40270.0
2021-07-14 10:00:00,35.18,35.2,35.13,35.13,68532.0,33.7683,33.7875,33.7203,33.7203,68532.0
2021-07-14 10:05:00,35.13,35.15,35.08,35.11,45152.0,33.7203,33.7395,33.6723,33.7011,45152.0
2021-07-14 10:10:00,35.1,35.13,35.1,35.12,48206.0,33.6915,33.7203,33.6915,33.7107,48206.0
2021-07-14 10:15:00,35.12,35.15,35.09,35.1,104098.0,33.7107,33.7395,33.6819,33.6915,104098.0
2021-07-14 10:20:00,35.1,35.1,35.03,35.05,49722.0,33.6915,33.6915,33.6243,33.6435,49722.0
2021-07-14 10:25:00,35.04,35.04,34.9,34.9,49688.0,33.6339,33.6339,33.4995,33.4995,49688.0
2021-07-14 10:30:00,34.92,34.97,34.91,34.93,48962.0,33.5187,33.5667,33.5091,33.5283,48962.0
2021-07-14 10:35:00,34.93,34.94,34.88,34.93,56600.0,33.5283,33.5379,33.4803,33.5283,56600.0
2021-07-14 10:40:00,34.93,34.99,34.93,34.95,42688.0,33.5283,33.5859,33.5283,33.5475,42688.0
2021-07-14 10:45:00,34.94,34.97,34.91,34.96,41878.0,33.5379,33.5667,33.5091,33.5571,41878.0
2021-07-14 10:50:00,34.96,34.97,34.92,34.94,68112.0,33.5571,33.5667,33.5187,33.5379,68112.0
2021-07-14 10:55:00,34.93,34.95,34.91,34.92,49796.0,33.5283,33.5475,33.5091,33.5187,49796.0
2021-07-14 11:00:00,34.92,34.92,34.87,34.91,49244.0,33.5187,33.5187,33.4708,33.5091,49244.0
2021-07-14 11:05:00,34.91,34.91,34.87,34.87,58414.0,33.5091,33.5091,33.4708,33.4708,58414.0
2021-07-14 11:10:00,34.86,34.9,34.86,34.88,35252.0,33.4612,33.4995,33.4612,33.4803,35252.0
2021-07-14 11:15:00,34.88,34.92,34.87,34.91,32714.0,33.4803,33.5187,33.4708,33.5091,32714.0
2021-07-14 11:20:00,34.91,34.95,34.9,34.9,48310.0,33.5091,33.5475,33.4995,33.4995,48310.0
2021-07-14 11:25:00,34.88,34.9,34.83,34.85,31262.0,33.4803,33.4995,33.4324,33.4516,31262.0
2021-07-14 11:30:00,34.85,34.89,34.85,34.87,25850.0,33.4516,33.4899,33.4516,33.4708,25850.0
2021-07-14 11:35:00,34.87,34.88,34.85,34.88,30716.0,33.4708,33.4803,33.4516,33.4803,30716.0
2021-07-14 11:40:00,34.87,34.88,34.83,34.87,32888.0,33.4708,33.4803,33.4324,33.4708,32888.0
2021-07-14 11:45:00,34.88,34.88,34.84,34.85,24874.0,33.4803,33.4803,33.442,33.4516,24874.0
2021-07-14 11:50:00,34.85,34.86,34.82,34.85,26898.0,33.4516,33.4612,33.4228,33.4516,26898.0
2021-07-14 11:55:00,34.85,34.85,34.81,34.81,38078.0,33.4516,33.4516,33.4132,33.4132,38078.0
2021-07-14 12:00:00,34.81,34.92,34.81,34.92,23892.0,33.4132,33.5187,33.4132,33.5187,23892.0
2021-07-14 12:05:00,34.92,34.97,34.91,34.95,25134.0,33.5187,33.5667,33.5091,33.5475,25134.0
2021-07-14 12:10:00,34.95,34.97,34.93,34.94,17474.0,33.5475,33.5667,33.5283,33.5379,17474.0
2021-07-14 12:15:00,34.94,34.97,34.93,34.96,31846.0,33.5379,33.5667,33.5283,33.5571,31846.0
2021-07-14 12:20:00,34.96,34.97,34.95,34.97,18210.0,33.5571,33.5667,33.5475,33.5667,18210.0
2021-07-14 12:25:00,34.97,34.98,34.95,34.98,15840.0,33.5667,33.5763,33.5475,33.5763,15840.0
2021-07-14 12:30:00,34.97,34.99,34.96,34.98,19356.0,33.5667,33.5859,33.5571,33.5763,19356.0
2021-07-14 12:35:00,34.98,34.98,34.92,34.92,51550.0,33.5763,33.5763,33.5187,33.5187,51550.0
2021-07-14 12:40:00,34.92,34.95,34.92,34.95,34684.0,33.5187,33.5475,33.5187,33.5475,34684.0
2021-07-14 12:45:00,34.94,34.94,34.89,34.91,61440.0,33.5379,33.5379,33.4899,33.5091,61440.0
2021-07-14 12:50:00,34.91,34.93,34.89,34.9,41436.0,33.5091,33.5283,33.4899,33.4995,41436.0
2021-07-14 12:55:00,34.9,34.92,34.89,34.89,35062.0,33.4995,33.5187,33.4899,33.4899,35062.0
2021-07-14 13:00:00,34.89,34.91,34.88,34.9,38890.0,33.4899,33.5091,33.4803,33.4995,38890.0
2021-07-14 13:05:00,34.9,34.9,34.85,34.85,28396.0,33.4995,33.4995,33.4516,33.4516,28396.0
2021-07-14 13:10:00,34.86,34.88,34.84,34.86,24118.0,33.4612,33.4803,33.442,33.4612,24118.0
2021-07-14 13:15:00,34.86,34.87,34.83,34.84,20210.0,33.4612,33.4708,33.4324,33.442,20210.0
2021-07-14 13:20:00,34.84,34.87,34.84,34.87,19632.0,33.442,33.4708,33.442,33.4708,19632.0
2021-07-14 13:25:00,34.87,34.87,34.84,34.87,19816.0,33.4708,33.4708,33.442,33.4708,19816.0
2021-07-14 13:30:00,34.87,34.88,34.85,34.88,32442.0,33.4708,33.4803,33.4516,33.4803,32442.0
2021-07-14 13:35:00,34.88,34.94,34.88,34.93,59848.0,33.4803,33.5379,33.4803,33.5283,59848.0
2021-07-14 13:40:00,34.94,34.94,34.9,34.91,32368.0,33.5379,33.5379,33.4995,33.5091,32368.0
2021-07-14 13:45:00,34.91,34.91,34.87,34.88,25488.0,33.5091,33.5091,33.4708,33.4803,25488.0
2021-07-14 13:50:00,34.88,34.89,34.87,34.89,36380.0,33.4803,33.4899,33.4708,33.4899,36380.0
2021-07-14 13:55:00,34.89,34.95,34.88,34.93,33630.0,33.4899,33.5475,33.4803,33.5283,33630.0
2021-07-14 14:00:00,34.93,34.94,34.91,34.94,32734.0,33.5283,33.5379,33.5091,33.5379,32734.0
2021-07-14 14:05:00,34.94,34.94,34.91,34.94,48732.0,33.5379,33.5379,33.5091,33.5379,48732.0
2021-07-14 14:10:00,34.93,34.98,34.93,34.98,16958.0,33.5283,33.5763,33.5283,33.5763,16958.0
2021-07-14 14:15:00,34.98,35.02,34.97,35.0,39574.0,33.5763,33.6147,33.5667,33.5955,39574.0
2021-07-14 14:20:00,34.99,35.02,34.99,34.99,44058.0,33.5859,33.6147,33.5859,33.5859,44058.0
2021-07-14 14:25:00,35.0,35.02,34.97,34.99,35596.0,33.5955,33.6147,33.5667,33.5859,35596.0
2021-07-14 14:30:00,34.99,34.99,34.96,34.98,27822.0,33.5859,33.5859,33.5571,33.5763,27822.0
2021-07-14 14:35:00,34.98,34.99,34.97,34.97,44756.0,33.5763,33.5859,33.5667,33.5667,44756.0
2021-07-14 14:40:00,34.97,34.97,34.94,34.94,45302.0,33.5667,33.5667,33.5379,33.5379,45302.0
2021-07-14 14:45:00,34.94,34.97,34.94,34.94,38782.0,33.5379,33.5667,33.5379,33.5379,38782.0
2021-07-14 14:50:00,34.94,34.96,34.94,34.96,54812.0,33.5379,33.5571,33.5379,33.5571,54812.0
2021-07-14 14:55:00,34.96,34.96,34.94,34.95,48304.0,33.5571,33.5571,33.5379,33.5475,48304.0
2021-07-14 15:00:00,34.96,34.98,34.95,34.97,46178.0,33.5571,33.5763,33.5475,33.5667,46178.0
2021-07-14 15:05:00,34.97,35.01,34.96,34.97,62434.0,33.5667,33.6051,33.5571,33.5667,62434.0
2021-07-14 15:10:00,34.97,34.98,34.96,34.97,32030.0,33.5667,33.5763,33.5571,33.5667,32030.0
2021-07-14 15:15:00,34.97,34.97,34.94,34.96,44054.0,33.5667,33.5667,33.5379,33.5571,44054.0
2021-07-14 15:20:00,34.96,34.96,34.94,34.95,48716.0,33.5571,33.5571,33.5379,33.5475,48716.0
2021-07-14 15:25:00,34.95,34.96,34.92,34.94,65232.0,33.5475,33.5571,33.5187,33.5379,65232.0
2021-07-14 15:30:00,34.93,34.95,34.91,34.95,84910.0,33.5283,33.5475,33.5091,33.5475,84910.0
2021-07-14 15:35:00,34.95,34.96,34.94,34.95,62044.0,33.5475,33.5571,33.5379,33.5475,62044.0
2021-07-14 15:40:00,34.95,34.95,34.91,34.92,102984.0,33.5475,33.5475,33.5091,33.5187,102984.0
2021-07-14 15:45:00,34.92,34.96,34.92,34.95,105758.0,33.5187,33.5571,33.5187,33.5475,105758.0
2021-07-14 15:50:00,34.95,34.95,34.91,34.92,183086.0,33.5475,33.5475,33.5091,33.5187,183086.0
2021-07-14 15:55:00,34.91,34.94,34.87,34.93,492590.0,33.5091,33.5379,33.4708,33.5283,492590.0
2021-07-15 09:30:00,34.73,34.81,34.68,34.71,87934.0,33.3364,33.4132,33.2884,33.3172,87934.0
2021-07-15 09:35:00,34.68,34.76,34.67,34.73,26038.0,33.2884,33.3652,33.2788,33.3364,26038.0
2021-07-15 09:40:00,34.72,34.72,34.56,34.61,31462.0,33.3268,33.3268,33.1732,33.2212,31462.0
2021-07-15 09:45:00,34.63,34.76,34.61,34.72,39878.0,33.2404,33.3652,33.2212,33.3268,39878.0
2021-07-15 09:50:00,34.73,34.76,34.7,34.7,32106.0,33.3364,33.3652,33.3076,33.3076,32106.0
2021-07-15 09:55:00,34.7,34.82,34.7,34.82,40458.0,33.3076,33.4228,33.3076,33.4228,40458.0
2021-07-15 10:00:00,34.82,34.82,34.74,34.79,67574.0,33.4228,33.4228,33.346,33.394,67574.0
2021-07-15 10:05:00,34.78,34.83,34.77,34.79,71964.0,33.3844,33.4324,33.3748,33.394,71964.0
2021-07-15 10:10:00,34.79,34.87,34.77,34.84,98176.0,33.394,33.4708,33.3748,33.442,98176.0
2021-07-15 10:15:00,34.83,34.85,34.74,34.74,51994.0,33.4324,33.4516,33.346,33.346,51994.0
2021-07-15 10:20:00,34.74,34.74,34.66,34.68,61556.0,33.346,33.346,33.2692,33.2884,61556.0
2021-07-15 10:25:00,34.68,34.7,34.62,34.66,58070.0,33.2884,33.3076,33.2308,33.2692,58070.0
2021-07-15 10:30:00,34.66,34.67,34.61,34.61,53444.0,33.2692,33.2788,33.2212,33.2212,53444.0
2021-07-15 10:35:00,34.62,34.75,34.61,34.75,43296.0,33.2308,33.3556,33.2212,33.3556,43296.0
2021-07-15 10:40:00,34.74,34.74,34.61,34.61,42994.0,33.346,33.346,33.2212,33.2212,42994.0
2021-07-15 10:45:00,34.6,34.68,34.6,34.68,43574.0,33.2116,33.2884,33.2116,33.2884,43574.0
2021-07-15 10:50:00,34.68,34.69,34.65,34.67,109604.0,33.2884,33.298,33.2596,33.2788,109604.0
2021-07-15 10:55:00,34.66,34.69,34.65,34.66,73508.0,33.2692,33.298,33.2596,33.2692,73508.0
2021-07-15 11:00:00,34.66,34.66,34.57,34.58,47480.0,33.2692,33.2692,33.1828,33.1924,47480.0
2021-07-15 11:05:00,34.59,34.65,34.57,34.62,56572.0,33.202,33.2596,33.1828,33.2308,56572.0
2021-07-15 11:10:00,34.62,34.62,34.58,34.6,34936.0,33.2308,33.2308,33.1924,33.2116,34936.0
2021-07-15 11:15:00,34.59,34.63,34.59,34.63,68986.0,33.202,33.2404,33.202,33.2404,68986.0
2021-07-15 11:20:00,34.63,34.66,34.62,34.65,36060.0,33.2404,33.2692,33.2308,33.2596,36060.0
2021-07-15 11:25:00,34.65,34.66,34.62,34.66,24258.0,33.2596,33.2692,33.2308,33.2692,24258.0
2021-07-15 11:30:00,34.66,34.69,34.65,34.67,29904.0,33.2692,33.298,33.2596,33.2788,29904.0
2021-07-15 11:35:00,34.67,34.73,34.66,34.71,43880.0,33.2788,33.3364,33.2692,33.3172,43880.0
2021-07-15 11:40:00,34.71,34.73,34.68,34.69,64738.0,33.3172,33.3364,33.2884,33.298,64738.0
2021-07-15 11:45:00,34.69,34.71,34.66,34.67,44034.0,33.298,33.3172,33.2692,33.2788,44034.0
2021-07-15 11:50:00,34.68,34.68,34.61,34.61,60616.0,33.2884,33.2884,33.2212,33.2212,60616.0
2021-07-15 11:55:00,34.61,34.64,34.58,34.63,245136.0,33.2212,33.25,33.1924,33.2404,245136.0
2021-07-15 12:00:00,34.62,34.67,34.61,34.61,30340.0,33.2308,33.2788,33.2212,33.2212,30340.0
2021-07-15 12:05:00,34.6,34.62,34.55,34.56,55448.0,33.2116,33.2308,33.1636,33.1732,55448.0
2021-07-15 12:10:00,34.56,34.62,34.56,34.62,50086.0,33.1732,33.2308,33.1732,33.2308,50086.0
2021-07-15 12:15:00,34.62,34.62,34.55,34.56,48402.0,33.2308,33.2308,33.1636,33.1732,48402.0
2021-07-15 12:20:00,34.56,34.57,34.54,34.57,40288.0,33.1732,33.1828,33.154,33.1828,40288.0
2021-07-15 12:25:00,34.57,34.58,34.55,34.56,42582.0,33.1828,33.1924,33.1636,33.1732,42582.0
2021-07-15 12:30:00,34.55,34.57,34.54,34.55,27884.0,33.1636,33.1828,33.154,33.1636,27884.0
2021-07-15 12:35:00,34.54,34.61,34.54,34.6,27560.0,33.154,33.2212,33.154,33.2116,27560.0
2021-07-15 12:40:00,34.61,34.66,34.61,34.66,19030.0,33.2212,33.2692,33.2212,33.2692,19030.0
2021-07-15 12:45:00,34.66,34.66,34.62,34.63,55694.0,33.2692,33.2692,33.2308,33.2404,55694.0
2021-07-15 12:50:00,34.64,34.65,34.63,34.63,25292.0,33.25,33.2596,33.2404,33.2404,25292.0
2021-07-15 12:55:00,34.63,34.64,34.62,34.63,24592.0,33.2404,33.25,33.2308,33.2404,24592.0
2021-07-15 13:00:00,34.62,34.63,34.59,34.61,42734.0,33.2308,33.2404,33.202,33.2212,42734.0
2021-07-15 13:05:00,34.61,34.63,34.59,34.6,35122.0,33.2212,33.2404,33.202,33.2116,35122.0
2021-07-15 13:10:00,34.6,34.6,34.54,34.54,29760.0,33.2116,33.2116,33.154,33.154,29760.0
2021-07-15 13:15:00,34.55,34.57,34.52,34.53,23860.0,33.1636,33.1828,33.1348,33.1444,23860.0
2021-07-15 13:20:00,34.53,34.57,34.53,34.55,20280.0,33.1444,33.1828,33.1444,33.1636,20280.0
2021-07-15 13:25:00,34.55,34.58,34.54,34.58,20056.0,33.1636,33.1924,33.154,33.1924,20056.0
2021-07-15 13:30:00,34.57,34.57,34.46,34.48,53738.0,33.1828,33.1828,33.0772,33.0964,53738.0
2021-07-15 13:35:00,34.48,34.49,34.45,34.47,58648.0,33.0964,33.106,33.0676,33.0868,58648.0
2021-07-15 13:40:00,34.47,34.52,34.45,34.46,53230.0,33.0868,33.1348,33.0676,33.0772,53230.0
2021-07-15 13:45:00,34.45,34.49,34.45,34.49,61272.0,33.0676,33.106,33.0676,33.106,61272.0
2021-07-15 13:50:00,34.48,34.48,34.44,34.44,46252.0,33.0964,33.0964,33.058,33.058,46252.0
2021-07-15 13:55:00,34.43,34.44,34.38,34.38,58132.0,33.0484,33.058,33.0004,33.0004,58132.0
2021-07-15 14:00:00,34.38,34.42,34.37,34.38,73288.0,33.0004,33.0388,32.9908,33.0004,73288.0
2021-07-15 14:05:00,34.38,34.44,34.38,34.42,61690.0,33.0004,33.058,33.0004,33.0388,61690.0
2021-07-15 14:10:00,34.42,34.46,34.39,34.46,50918.0,33.0388,33.0772,33.01,33.0772,50918.0
2021-07-15 14:15:00,34.45,34.48,34.44,34.46,30368.0,33.0676,33.0964,33.058,33.0772,30368.0
2021-07-15 14:20:00,34.46,34.48,34.46,34.48,34344.0,33.0772,33.0964,33.0772,33.0964,34344.0
2021-07-15 14:25:00,34.48,34.49,34.44,34.46,38752.0,33.0964,33.106,33.058,33.0772,38752.0
2021-07-15 14:30:00,34.46,34.47,34.44,34.46,31422.0,33.0772,33.0868,33.058,33.0772,31422.0
2021-07-15 14:35:00,34.46,34.48,34.45,34.48,27186.0,33.0772,33.0964,33.0676,33.0964,27186.0
2021-07-15 14:40:00,34.48,34.49,34.46,34.49,22182.0,33.0964,33.106,33.0772,33.106,22182.0
2021-07-15 14:45:00,34.49,34.52,34.44,34.52,44434.0,33.106,33.1348,33.058,33.1348,44434.0
2021-07-15 14:50:00,34.52,34.53,34.49,34.53,37998.0,33.1348,33.1444,33.106,33.1444,37998.0
2021-07-15 14:55:00,34.54,34.56,34.52,34.55,17280.0,33.154,33.1732,33.1348,33.1636,17280.0
2021-07-15 15:00:00,34.55,34.59,34.55,34.56,40796.0,33.1636,33.202,33.1636,33.1732,40796.0
2021-07-15 15:05:00,34.56,34.58,34.56,34.58,36452.0,33.1732,33.1924,33.1732,33.1924,36452.0
2021-07-15 15:10:00,34.57,34.58,34.54,34.55,34704.0,33.1828,33.1924,33.154,33.1636,34704.0
2021-07-15 15:15:00,34.55,34.57,34.55,34.57,37150.0,33.1636,33.1828,33.1636,33.1828,37150.0
2021-07-15 15:20:00,34.57,34.57,34.54,34.56,40710.0,33.1828,33.1828,33.154,33.1732,40710.0
2021-07-15 15:25:00,34.56,34.58,34.55,34.57,38906.0,33.1732,33.1924,33.1636,33.1828,38906.0
2021-07-15 15:30:00,34.57,34.6,34.57,34.6,56672.0,33.1828,33.2116,33.1828,33.2116,56672.0
2021-07-15 15:35:00,34.6,34.62,34.58,34.59,70966.0,33.2116,33.2308,33.1924,33.202,70966.0
2021-07-15 15:40:00,34.59,34.59,34.52,34.53,99260.0,33.202,33.202,33.1348,33.1444,99260.0
2021-07-15 15:45:00,34.53,34.57,34.52,34.55,137496.0,33.1444,33.1828,33.1348,33.1636,137496.0
2021-07-15 15:50:00,34.55,34.61,34.55,34.6,140678.0,33.1636,33.2212,33.1636,33.2116,140678.0
2021-07-15 15:55:00,34.6,34.6,34.52,34.55,501636.0,33.2116,33.2116,33.1348,33.1636,501636.0
2021-07-16 09:30:00,34.69,34.84,34.65,34.82,174066.0,33.298,33.442,33.2596,33.4228,174066.0
2021-07-16 09:35:00,34.81,34.82,34.67,34.69,33246.0,33.4132,33.4228,33.2788,33.298,33246.0
2021-07-16 09:40:00,34.68,34.7,34.62,34.63,28796.0,33.2884,33.3076,33.2308,33.2404,28796.0
2021-07-16 09:45:00,34.63,34.68,34.52,34.53,62974.0,33.2404,33.2884,33.1348,33.1444,62974.0
2021-07-16 09:50:00,34.52,34.54,34.48,34.51,131778.0,33.1348,33.154,33.0964,33.1252,131778.0
2021-07-16 09:55:00,34.51,34.6,34.51,34.56,49860.0,33.1252,33.2116,33.1252,33.1732,49860.0
2021-07-16 10:00:00,34.54,34.55,34.48,34.52,46266.0,33.154,33.1636,33.0964,33.1348,46266.0
2021-07-16 10:05:00,34.52,34.53,34.49,34.49,41046.0,33.1348,33.1444,33.106,33.106,41046.0
2021-07-16 10:10:00,34.49,34.54,34.44,34.47,129618.0,33.106,33.154,33.058,33.0868,129618.0
2021-07-16 10:15:00,34.46,34.47,34.42,34.45,60198.0,33.0772,33.0868,33.0388,33.0676,60198.0
2021-07-16 10:20:00,34.46,34.47,34.37,34.38,41276.0,33.0772,33.0868,32.9908,33.0004,41276.0
2021-07-16 10:25:00,34.38,34.41,34.37,34.38,42838.0,33.0004,33.0292,32.9908,33.0004,42838.0
2021-07-16 10:30:00,34.37,34.47,34.34,34.46,60346.0,32.9908,33.0868,32.962,33.0772,60346.0
2021-07-16 10:35:00,34.45,34.47,34.41,34.46,84284.0,33.0676,33.0868,33.0292,33.0772,84284.0
2021-07-16 10:40:00,34.46,34.46,34.37,34.4,105394.0,33.0772,33.0772,32.9908,33.0196,105394.0
2021-07-16 10:45:00,34.39,34.43,34.38,34.4,37388.0,33.01,33.0484,33.0004,33.0196,37388.0
2021-07-16 10:50:00,34.41,34.5,34.41,34.5,43696.0,33.0292,33.1156,33.0292,33.1156,43696.0
2021-07-16 10:55:00,34.5,34.5,34.43,34.45,103600.0,33.1156,33.1156,33.0484,33.0676,103600.0
2021-07-16 11:00:00,34.45,34.47,34.42,34.43,41200.0,33.0676,33.0868,33.0388,33.0484,41200.0
2021-07-16 11:05:00,34.42,34.43,34.38,34.41,34934.0,33.0388,33.0484,33.0004,33.0292,34934.0
2021-07-16 11:10:00,34.41,34.44,34.4,34.41,49154.0,33.0292,33.058,33.0196,33.0292,49154.0
2021-07-16 11:15:00,34.41,34.42,34.37,34.4,97428.0,33.0292,33.0388,32.9908,33.0196,97428.0
2021-07-16 11:20:00,34.41,34.48,34.4,34.47,76610.0,33.0292,33.0964,33.0196,33.0868,76610.0
2021-07-16 11:25:00,34.47,34.49,34.46,34.46,54116.0,33.0868,33.106,33.0772,33.0772,54116.0
2021-07-16 11:30:00,34.46,34.52,34.46,34.52,53294.0,33.0772,33.1348,33.0772,33.1348,53294.0
2021-07-16 11:35:00,34.52,34.52,34.49,34.52,39192.0,33.1348,33.1348,33.106,33.1348,39192.0
2021-07-16 11:40:00,34.52,34.54,34.52,34.53,53840.0,33.1348,33.154,33.1348,33.1444,53840.0
2021-07-16 11:45:00,34.53,34.54,34.49,34.51,43026.0,33.1444,33.154,33.106,33.1252,43026.0
2021-07-16 11:50:00,34.51,34.52,34.46,34.52,95456.0,33.1252,33.1348,33.0772,33.1348,95456.0
2021-07-16 11:55:00,34.52,34.56,34.52,34.55,29242.0,33.1348,33.1732,33.1348,33.1636,29242.0
2021-07-16 12:00:00,34.55,34.55,34.52,34.53,57056.0,33.1636,33.1636,33.1348,33.1444,57056.0
2021-07-16 12:05:00,34.54,34.59,34.52,34.58,35528.0,33.154,33.202,33.1348,33.1924,35528.0
2021-07-16 12:10:00,34.58,34.59,34.57,34.58,24546.0,33.1924,33.202,33.1828,33.1924,24546.0
2021-07-16 12:15:00,34.58,34.59,34.56,34.57,51884.0,33.1924,33.202,33.1732,33.1828,51884.0
2021-07-16 12:20:00,34.58,34.58,34.51,34.51,63820.0,33.1924,33.1924,33.1252,33.1252,63820.0
2021-07-16 12:25:00,34.5,34.51,34.48,34.49,115154.0,33.1156,33.1252,33.0964,33.106,115154.0
2021-07-16 12:30:00,34.49,34.49,34.45,34.45,31524.0,33.106,33.106,33.0676,33.0676,31524.0
2021-07-16 12:35:00,34.45,34.47,34.45,34.46,36582.0,33.0676,33.0868,33.0676,33.0772,36582.0
2021-07-16 12:40:00,34.46,34.47,34.45,34.47,109486.0,33.0772,33.0868,33.0676,33.0868,109486.0
2021-07-16 12:45:00,34.46,34.48,34.46,34.47,22344.0,33.0772,33.0964,33.0772,33.0868,22344.0
2021-07-16 12:50:00,34.47,34.48,34.46,34.47,69400.0,33.0868,33.0964,33.0772,33.0868,69400.0
2021-07-16 12:55:00,34.47,34.47,34.44,34.45,15734.0,33.0868,33.0868,33.058,33.0676,15734.0
2021-07-16 13:00:00,34.45,34.48,34.45,34.48,64076.0,33.0676,33.0964,33.0676,33.0964,64076.0
2021-07-16 13:05:00,34.48,34.49,34.47,34.49,25684.0,33.0964,33.106,33.0868,33.106,25684.0
2021-07-16 13:10:00,34.49,34.49,34.47,34.48,100732.0,33.106,33.106,33.0868,33.0964,100732.0
2021-07-16 13:15:00,34.48,34.49,34.47,34.48,50674.0,33.0964,33.106,33.0868,33.0964,50674.0
2021-07-16 13:20:00,34.48,34.48,34.37,34.38,48180.0,33.0964,33.0964,32.9908,33.0004,48180.0
2021-07-16 13:25:00,34.37,34.4,34.37,34.38,22654.0,32.9908,33.0196,32.9908,33.0004,22654.0
2021-07-16 13:30:00,34.38,34.4,34.35,34.35,32538.0,33.0004,33.0196,32.9716,32.9716,32538.0
2021-07-16 13:35:00,34.34,34.35,34.33,34.35,28640.0,32.962,32.9716,32.9524,32.9716,28640.0
2021-07-16 13:40:00,34.35,34.35,34.28,34.29,40318.0,32.9716,32.9716,32.9044,32.914,40318.0
2021-07-16 13:45:00,34.29,34.33,34.29,34.31,25360.0,32.914,32.9524,32.914,32.9332,25360.0
2021-07-16 13:50:00,34.31,34.31,34.27,34.27,45390.0,32.9332,32.9332,32.8948,32.8948,45390.0
2021-07-16 13:55:00,34.27,34.27,34.23,34.24,94860.0,32.8948,32.8948,32.8564,32.866,94860.0
2021-07-16 14:00:00,34.24,34.26,34.23,34.26,47882.0,32.866,32.8852,32.8564,32.8852,47882.0
2021-07-16 14:05:00,34.26,34.27,34.24,34.25,36360.0,32.8852,32.8948,32.866,32.8756,36360.0
2021-07-16 14:10:00,34.24,34.25,34.21,34.23,33472.0,32.866,32.8756,32.8372,32.8564,33472.0
2021-07-16 14:15:00,34.23,34.29,34.23,34.29,30746.0,32.8564,32.914,32.8564,32.914,30746.0
2021-07-16 14:20:00,34.29,34.3,34.28,34.29,28544.0,32.914,32.9236,32.9044,32.914,28544.0
2021-07-16 14:25:00,34.3,34.3,34.23,34.23,48388.0,32.9236,32.9236,32.8564,32.8564,48388.0
2021-07-16 14:30:00,34.23,34.26,34.22,34.23,49986.0,32.8564,32.8852,32.8468,32.8564,49986.0
2021-07-16 14:35:00,34.23,34.24,34.22,34.22,24296.0,32.8564,32.866,32.8468,32.8468,24296.0
2021-07-16 14:40:00,34.22,34.24,34.18,34.19,34124.0,32.8468,32.866,32.8084,32.818,34124.0
2021-07-16 14:45:00,34.19,34.2,34.16,34.17,45760.0,32.818,32.8276,32.7892,32.7988,45760.0
2021-07-16 14:50:00,34.17,34.19,34.15,34.17,36106.0,32.7988,32.818,32.7796,32.7988,36106.0
2021-07-16 14:55:00,34.18,34.19,34.17,34.18,40208.0,32.8084,32.818,32.7988,32.8084,40208.0
2021-07-16 15:00:00,34.18,34.22,34.16,34.21,85984.0,32.8084,32.8468,32.7892,32.8372,85984.0
2021-07-16 15:05:00,34.21,34.22,34.18,34.2,48256.0,32.8372,32.8468,32.8084,32.8276,48256.0
2021-07-16 15:10:00,34.2,34.21,34.17,34.21,35042.0,32.8276,32.8372,32.7988,32.8372,35042.0
2021-07-16 15:15:00,34.21,34.23,34.19,34.23,33428.0,32.8372,32.8564,32.818,32.8564,33428.0
2021-07-16 15:20:00,34.22,34.22,34.19,34.19,33444.0,32.8468,32.8468,32.818,32.818,33444.0
2021-07-16 15:25:00,34.19,34.19,34.13,34.14,69148.0,32.818,32.818,32.7604,32.77,69148.0
2021-07-16 15:30:00,34.14,34.17,34.12,34.15,60054.0,32.77,32.7988,32.7508,32.7796,60054.0
2021-07-16 15:35:00,34.15,34.16,34.1,34.1,80276.0,32.7796,32.7892,32.7316,32.7316,80276.0
2021-07-16 15:40:00,34.1,34.14,34.06,34.07,141060.0,32.7316,32.77,32.6933,32.7029,141060.0
2021-07-16 15:45:00,34.07,34.08,33.99,33.99,149954.0,32.7029,32.7125,32.6261,32.6261,149954.0
2021-07-16 15:50:00,33.99,34.05,33.95,34.04,275616.0,32.6261,32.6837,32.5877,32.6741,275616.0
2021-07-16 15:55:00,34.04,34.07,33.95,34.02,512296.0,32.6741,32.7029,32.5877,32.6549,512296.0
2021-07-19 09:30:00,33.46,33.65,33.38,33.57,155172.0,32.1173,32.2997,32.0405,32.2229,155172.0
2021-07-19 09:35:00,33.57,33.66,33.55,33.63,62220.0,32.2229,32.3093,32.2037,32.2805,62220.0
2021-07-19 09:40:00,33.6,33.7,33.57,33.68,45510.0,32.2517,32.3477,32.2229,32.3285,45510.0
2021-07-19 09:45:00,33.68,33.69,33.56,33.57,39138.0,32.3285,32.3381,32.2133,32.2229,39138.0
2021-07-19 09:50:00,33.55,33.55,33.43,33.44,51250.0,32.2037,32.2037,32.0885,32.0981,51250.0
2021-07-19 09:55:00,33.43,33.49,33.41,33.45,48048.0,32.0885,32.1461,32.0693,32.1077,48048.0
2021-07-19 10:00:00,33.46,33.48,33.41,33.47,42032.0,32.1173,32.1365,32.0693,32.1269,42032.0
2021-07-19 10:05:00,33.47,33.63,33.44,33.6,80092.0,32.1269,32.2805,32.0981,32.2517,80092.0
2021-07-19 10:10:00,33.6,33.61,33.55,33.55,95024.0,32.2517,32.2613,32.2037,32.2037,95024.0
2021-07-19 10:15:00,33.55,33.55,33.38,33.41,66880.0,32.2037,32.2037,32.0405,32.0693,66880.0
2021-07-19 10:20:00,33.41,33.51,33.38,33.51,48482.0,32.0693,32.1653,32.0405,32.1653,48482.0
2021-07-19 10:25:00,33.51,33.59,33.49,33.59,46664.0,32.1653,32.2421,32.1461,32.2421,46664.0
2021-07-19 10:30:00,33.59,33.6,33.51,33.59,44000.0,32.2421,32.2517,32.1653,32.2421,44000.0
2021-07-19 10:35:00,33.6,33.65,33.54,33.63,108562.0,32.2517,32.2997,32.1941,32.2805,108562.0
2021-07-19 10:40:00,33.64,33.65,33.58,33.63,85012.0,32.2901,32.2997,32.2325,32.2805,85012.0
2021-07-19 10:45:00,33.63,33.75,33.63,33.73,73460.0,32.2805,32.3957,32.2805,32.3765,73460.0
2021-07-19 10:50:00,33.74,33.74,33.67,33.67,35954.0,32.3861,32.3861,32.3189,32.3189,35954.0
2021-07-19 10:55:00,33.67,33.7,33.61,33.69,42066.0,32.3189,32.3477,32.2613,32.3381,42066.0
2021-07-19 11:00:00,33.7,33.77,33.63,33.77,31970.0,32.3477,32.4149,32.2805,32.4149,31970.0
2021-07-19 11:05:00,33.77,33.79,33.73,33.79,39372.0,32.4149,32.4341,32.3765,32.4341,39372.0
2021-07-19 11:10:00,33.78,33.8,33.76,33.77,26552.0,32.4245,32.4437,32.4053,32.4149,26552.0
2021-07-19 11:15:00,33.8,33.82,33.79,33.79,31308.0,32.4437,32.4629,32.4341,32.4341,31308.0
2021-07-19 11:20:00,33.8,33.8,33.7,33.71,24316.0,32.4437,32.4437,32.3477,32.3573,24316.0
2021-07-19 11:25:00,33.71,33.76,33.71,33.74,34588.0,32.3573,32.4053,32.3573,32.3861,34588.0
2021-07-19 11:30:00,33.73,33.82,33.72,33.8,29340.0,32.3765,32.4629,32.3669,32.4437,29340.0
2021-07-19 11:35:00,33.82,33.82,33.75,33.77,21076.0,32.4629,32.4629,32.3957,32.4149,21076.0
2021-07-19 11:40:00,33.77,33.83,33.76,33.82,21422.0,32.4149,32.4725,32.4053,32.4629,21422.0
2021-07-19 11:45:00,33.81,33.84,33.81,33.83,15930.0,32.4533,32.4821,32.4533,32.4725,15930.0
2021-07-19 11:50:00,33.83,33.85,33.79,33.8,23972.0,32.4725,32.4917,32.4341,32.4437,23972.0
2021-07-19 11:55:00,33.81,33.85,33.79,33.83,19408.0,32.4533,32.4917,32.4341,32.4725,19408.0
2021-07-19 12:00:00,33.82,33.82,33.74,33.74,21090.0,32.4629,32.4629,32.3861,32.3861,21090.0
2021-07-19 12:05:00,33.74,33.77,33.72,33.74,25244.0,32.3861,32.4149,32.3669,32.3861,25244.0
2021-07-19 12:10:00,33.75,33.76,33.73,33.76,24246.0,32.3957,32.4053,32.3765,32.4053,24246.0
2021-07-19 12:15:00,33.74,33.77,33.7,33.72,19788.0,32.3861,32.4149,32.3477,32.3669,19788.0
2021-07-19 12:20:00,33.72,33.73,33.69,33.71,18854.0,32.3669,32.3765,32.3381,32.3573,18854.0
2021-07-19 12:25:00,33.73,33.74,33.64,33.65,39112.0,32.3765,32.3861,32.2901,32.2997,39112.0
2021-07-19 12:30:00,33.65,33.66,33.6,33.66,37730.0,32.2997,32.3093,32.2517,32.3093,37730.0
2021-07-19 12:35:00,33.66,33.66,33.63,33.64,21460.0,32.3093,32.3093,32.2805,32.2901,21460.0
2021-07-19 12:40:00,33.64,33.65,33.58,33.58,23386.0,32.2901,32.2997,32.2325,32.2325,23386.0
2021-07-19 12:45:00,33.59,33.63,33.59,33.62,43486.0,32.2421,32.2805,32.2421,32.2709,43486.0
2021-07-19 12:50:00,33.62,33.65,33.6,33.63,30570.0,32.2709,32.2997,32.2517,32.2805,30570.0
2021-07-19 12:55:00,33.63,33.64,33.6,33.63,19538.0,32.2805,32.2901,32.2517,32.2805,19538.0
2021-07-19 13:00:00,33.63,33.68,33.62,33.67,25800.0,32.2805,32.3285,32.2709,32.3189,25800.0
2021-07-19 13:05:00,33.67,33.68,33.63,33.68,25530.0,32.3189,32.3285,32.2805,32.3285,25530.0
2021-07-19 13:10:00,33.68,33.7,33.64,33.64,27974.0,32.3285,32.3477,32.2901,32.2901,27974.0
2021-07-19 13:15:00,33.65,33.69,33.65,33.65,30346.0,32.2997,32.3381,32.2997,32.2997,30346.0
2021-07-19 13:20:00,33.65,33.66,33.6,33.63,33180.0,32.2997,32.3093,32.2517,32.2805,33180.0
2021-07-19 13:25:00,33.63,33.65,33.61,33.65,45046.0,32.2805,32.2997,32.2613,32.2997,45046.0
2021-07-19 13:30:00,33.65,33.65,33.6,33.6,47322.0,32.2997,32.2997,32.2517,32.2517,47322.0
2021-07-19 13:35:00,33.6,33.68,33.6,33.66,41052.0,32.2517,32.3285,32.2517,32.3093,41052.0
2021-07-19 13:40:00,33.66,33.68,33.61,33.63,34822.0,32.3093,32.3285,32.2613,32.2805,34822.0
2021-07-19 13:45:00,33.63,33.66,33.6,33.6,42820.0,32.2805,32.3093,32.2517,32.2517,42820.0
2021-07-19 13:50:00,33.6,33.65,33.58,33.64,35218.0,32.2517,32.2997,32.2325,32.2901,35218.0
2021-07-19 13:55:00,33.65,33.67,33.61,33.62,57272.0,32.2997,32.3189,32.2613,32.2709,57272.0
2021-07-19 14:00:00,33.63,33.71,33.62,33.7,45254.0,32.2805,32.3573,32.2709,32.3477,45254.0
2021-07-19 14:05:00,33.69,33.7,33.65,33.66,43466.0,32.3381,32.3477,32.2997,32.3093,43466.0
2021-07-19 14:10:00,33.66,33.71,33.66,33.69,24104.0,32.3093,32.3573,32.3093,32.3381,24104.0
2021-07-19 14:15:00,33.69,33.71,33.67,33.7,35328.0,32.3381,32.3573,32.3189,32.3477,35328.0
2021-07-19 14:20:00,33.7,33.7,33.68,33.69,33662.0,32.3477,32.3477,32.3285,32.3381,33662.0
2021-07-19 14:25:00,33.67,33.69,33.65,33.68,45096.0,32.3189,32.3381,32.2997,32.3285,45096.0
2021-07-19 14:30:00,33.68,33.68,33.6,33.63,29940.0,32.3285,32.3285,32.2517,32.2805,29940.0
2021-07-19 14:35:00,33.64,33.65,33.56,33.57,29994.0,32.2901,32.2997,32.2133,32.2229,29994.0
2021-07-19 14:40:00,33.56,33.57,33.55,33.56,28978.0,32.2133,32.2229,32.2037,32.2133,28978.0
2021-07-19 14:45:00,33.56,33.58,33.54,33.58,33940.0,32.2133,32.2325,32.1941,32.2325,33940.0
2021-07-19 14:50:00,33.58,33.59,33.53,33.56,27414.0,32.2325,32.2421,32.1845,32.2133,27414.0
2021-07-19 14:55:00,33.56,33.6,33.54,33.55,50716.0,32.2133,32.2517,32.1941,32.2037,50716.0
2021-07-19 15:00:00,33.54,33.57,33.52,33.57,46132.0,32.1941,32.2229,32.1749,32.2229,46132.0
2021-07-19 15:05:00,33.57,33.62,33.55,33.6,49300.0,32.2229,32.2709,32.2037,32.2517,49300.0
2021-07-19 15:10:00,33.6,33.66,33.58,33.6,46446.0,32.2517,32.3093,32.2325,32.2517,46446.0
2021-07-19 15:15:00,33.6,33.6,33.57,33.58,61896.0,32.2517,32.2517,32.2229,32.2325,61896.0
2021-07-19 15:20:00,33.59,33.62,33.57,33.6,63162.0,32.2421,32.2709,32.2229,32.2517,63162.0
2021-07-19 15:25:00,33.61,33.66,33.6,33.63,64928.0,32.2613,32.3093,32.2517,32.2805,64928.0
2021-07-19 15:30:00,33.63,33.65,33.59,33.62,102408.0,32.2805,32.2997,32.2421,32.2709,102408.0
2021-07-19 15:35:00,33.62,33.67,33.6,33.67,79068.0,32.2709,32.3189,32.2517,32.3189,79068.0
2021-07-19 15:40:00,33.67,33.7,33.63,33.63,107530.0,32.3189,32.3477,32.2805,32.2805,107530.0
2021-07-19 15:45:00,33.64,33.7,33.62,33.69,106902.0,32.2901,32.3477,32.2709,32.3381,106902.0
2021-07-19 15:50:00,33.69,33.75,33.68,33.73,254860.0,32.3381,32.3957,32.3285,32.3765,254860.0
2021-07-19 15:55:00,33.73,33.73,33.66,33.71,673188.0,32.3765,32.3765,32.3093,32.3573,673188.0
2021-07-20 09:30:00,33.9,33.93,33.75,33.85,86344.0,32.5397,32.5685,32.3957,32.4917,86344.0
2021-07-20 09:35:00,33.88,33.93,33.77,33.85,29844.0,32.5205,32.5685,32.4149,32.4917,29844.0
2021-07-20 09:40:00,33.82,33.84,33.77,33.82,29670.0,32.4629,32.4821,32.4149,32.4629,29670.0
2021-07-20 09:45:00,33.79,33.85,33.74,33.85,27720.0,32.4341,32.4917,32.3861,32.4917,27720.0
2021-07-20 09:50:00,33.85,33.86,33.8,33.84,30070.0,32.4917,32.5013,32.4437,32.4821,30070.0
2021-07-20 09:55:00,33.85,33.92,33.85,33.91,24792.0,32.4917,32.5589,32.4917,32.5493,24792.0
2021-07-20 10:00:00,33.92,33.96,33.9,33.92,33946.0,32.5589,32.5973,32.5397,32.5589,33946.0
2021-07-20 10:05:00,33.92,33.99,33.9,33.94,33060.0,32.5589,32.6261,32.5397,32.5781,33060.0
2021-07-20 10:10:00,33.93,34.0,33.92,33.99,29162.0,32.5685,32.6357,32.5589,32.6261,29162.0
2021-07-20 10:15:00,33.99,34.08,33.99,34.07,42666.0,32.6261,32.7125,32.6261,32.7029,42666.0
2021-07-20 10:20:00,34.06,34.11,34.05,34.1,35698.0,32.6933,32.7412,32.6837,32.7316,35698.0
2021-07-20 10:25:00,34.1,34.1,34.04,34.06,48626.0,32.7316,32.7316,32.6741,32.6933,48626.0
2021-07-20 10:30:00,34.05,34.07,34.04,34.04,27440.0,32.6837,32.7029,32.6741,32.6741,27440.0
2021-07-20 10:35:00,34.04,34.07,34.02,34.04,21828.0,32.6741,32.7029,32.6549,32.6741,21828.0
2021-07-20 10:40:00,34.05,34.11,34.05,34.1,21186.0,32.6837,32.7412,32.6837,32.7316,21186.0
2021-07-20 10:45:00,34.1,34.14,34.1,34.14,26794.0,32.7316,32.77,32.7316,32.77,26794.0
2021-07-20 10:50:00,34.15,34.16,34.13,34.13,31714.0,32.7796,32.7892,32.7604,32.7604,31714.0
2021-07-20 10:55:00,34.12,34.13,34.1,34.13,34528.0,32.7508,32.7604,32.7316,32.7604,34528.0
2021-07-20 11:00:00,34.12,34.18,34.12,34.18,17266.0,32.7508,32.8084,32.7508,32.8084,17266.0
2021-07-20 11:05:00,34.18,34.2,34.18,34.18,14278.0,32.8084,32.8276,32.8084,32.8084,14278.0
2021-07-20 11:10:00,34.18,34.18,34.1,34.12,36068.0,32.8084,32.8084,32.7316,32.7508,36068.0
2021-07-20 11:15:00,34.12,34.12,34.08,34.1,30150.0,32.7508,32.7508,32.7125,32.7316,30150.0
2021-07-20 11:20:00,34.1,34.13,34.1,34.13,26246.0,32.7316,32.7604,32.7316,32.7604,26246.0
2021-07-20 11:25:00,34.12,34.13,34.07,34.08,25822.0,32.7508,32.7604,32.7029,32.7125,25822.0
2021-07-20 11:30:00,34.08,34.1,34.08,34.1,25412.0,32.7125,32.7316,32.7125,32.7316,25412.0
2021-07-20 11:35:00,34.1,34.1,34.08,34.1,12156.0,32.7316,32.7316,32.7125,32.7316,12156.0
2021-07-20 11:40:00,34.1,34.2,34.1,34.2,24002.0,32.7316,32.8276,32.7316,32.8276,24002.0
2021-07-20 11:45:00,34.19,34.23,34.19,34.23,12542.0,32.818,32.8564,32.818,32.8564,12542.0
2021-07-20 11:50:00,34.24,34.27,34.23,34.27,11580.0,32.866,32.8948,32.8564,32.8948,11580.0
2021-07-20 11:55:00,34.27,34.27,34.25,34.27,13284.0,32.8948,32.8948,32.8756,32.8948,13284.0
2021-07-20 12:00:00,34.27,34.31,34.27,34.27,18912.0,32.8948,32.9332,32.8948,32.8948,18912.0
2021-07-20 12:05:00,34.27,34.28,34.24,34.27,10752.0,32.8948,32.9044,32.866,32.8948,10752.0
2021-07-20 12:10:00,34.27,34.28,34.24,34.27,14080.0,32.8948,32.9044,32.866,32.8948,14080.0
2021-07-20 12:15:00,34.27,34.3,34.27,34.3,29120.0,32.8948,32.9236,32.8948,32.9236,29120.0
2021-07-20 12:20:00,34.3,34.34,34.3,34.34,14656.0,32.9236,32.962,32.9236,32.962,14656.0
2021-07-20 12:25:00,34.34,34.35,34.33,34.35,10076.0,32.962,32.9716,32.9524,32.9716,10076.0
2021-07-20 12:30:00,34.35,34.4,34.35,34.39,17794.0,32.9716,33.0196,32.9716,33.01,17794.0
2021-07-20 12:35:00,34.4,34.41,34.37,34.38,18496.0,33.0196,33.0292,32.9908,33.0004,18496.0
2021-07-20 12:40:00,34.38,34.41,34.38,34.4,10358.0,33.0004,33.0292,33.0004,33.0196,10358.0
2021-07-20 12:45:00,34.4,34.41,34.38,34.4,16970.0,33.0196,33.0292,33.0004,33.0196,16970.0
2021-07-20 12:50:00,34.4,34.43,34.4,34.42,18798.0,33.0196,33.0484,33.0196,33.0388,18798.0
2021-07-20 12:55:00,34.42,34.43,34.41,34.41,13230.0,33.0388,33.0484,33.0292,33.0292,13230.0
2021-07-20 13:00:00,34.42,34.44,34.35,34.35,26744.0,33.0388,33.058,32.9716,32.9716,26744.0
2021-07-20 13:05:00,34.35,34.37,34.33,34.33,27898.0,32.9716,32.9908,32.9524,32.9524,27898.0
2021-07-20 13:10:00,34.33,34.35,34.33,34.34,15788.0,32.9524,32.9716,32.9524,32.962,15788.0
2021-07-20 13:15:00,34.34,34.34,34.31,34.32,23522.0,32.962,32.962,32.9332,32.9428,23522.0
2021-07-20 13:20:00,34.32,34.32,34.29,34.29,19178.0,32.9428,32.9428,32.914,32.914,19178.0
2021-07-20 13:25:00,34.3,34.3,34.27,34.28,13700.0,32.9236,32.9236,32.8948,32.9044,13700.0
2021-07-20 13:30:00,34.29,34.31,34.26,34.27,27730.0,32.914,32.9332,32.8852,32.8948,27730.0
2021-07-20 13:35:00,34.26,34.27,34.24,34.24,34590.0,32.8852,32.8948,32.866,32.866,34590.0
2021-07-20 13:40:00,34.24,34.26,34.23,34.23,34708.0,32.866,32.8852,32.8564,32.8564,34708.0
2021-07-20 13:45:00,34.23,34.24,34.22,34.24,15084.0,32.8564,32.866,32.8468,32.866,15084.0
2021-07-20 13:50:00,34.25,34.26,34.24,34.25,15994.0,32.8756,32.8852,32.866,32.8756,15994.0
2021-07-20 13:55:00,34.25,34.34,34.25,34.31,36126.0,32.8756,32.962,32.8756,32.9332,36126.0
2021-07-20 14:00:00,34.31,34.35,34.31,34.35,21168.0,32.9332,32.9716,32.9332,32.9716,21168.0
2021-07-20 14:05:00,34.35,34.38,34.35,34.36,31256.0,32.9716,33.0004,32.9716,32.9812,31256.0
2021-07-20 14:10:00,34.36,34.37,34.35,34.37,18276.0,32.9812,32.9908,32.9716,32.9908,18276.0
2021-07-20 14:15:00,34.37,34.42,34.37,34.4,35526.0,32.9908,33.0388,32.9908,33.0196,35526.0
2021-07-20 14:20:00,34.4,34.4,34.35,34.37,37478.0,33.0196,33.0196,32.9716,32.9908,37478.0
2021-07-20 14:25:00,34.38,34.4,34.38,34.4,22052.0,33.0004,33.0196,33.0004,33.0196,22052.0
2021-07-20 14:30:00,34.41,34.42,34.4,34.42,19288.0,33.0292,33.0388,33.0196,33.0388,19288.0
2021-07-20 14:35:00,34.42,34.44,34.41,34.41,26924.0,33.0388,33.058,33.0292,33.0292,26924.0
2021-07-20 14:40:00,34.41,34.42,34.4,34.41,26174.0,33.0292,33.0388,33.0196,33.0292,26174.0
2021-07-20 14:45:00,34.42,34.42,34.37,34.38,35878.0,33.0388,33.0388,32.9908,33.0004,35878.0
2021-07-20 14:50:00,34.38,34.42,34.38,34.42,21680.0,33.0004,33.0388,33.0004,33.0388,21680.0
2021-07-20 14:55:00,34.41,34.42,34.35,34.37,39628.0,33.0292,33.0388,32.9716,32.9908,39628.0
2021-07-20 15:00:00,34.38,34.41,34.37,34.41,22954.0,33.0004,33.0292,32.9908,33.0292,22954.0
2021-07-20 15:05:00,34.41,34.44,34.41,34.42,28792.0,33.0292,33.058,33.0292,33.0388,28792.0
2021-07-20 15:10:00,34.42,34.47,34.42,34.45,43066.0,33.0388,33.0868,33.0388,33.0676,43066.0
2021-07-20 15:15:00,34.44,34.45,34.44,34.44,22728.0,33.058,33.0676,33.058,33.058,22728.0
2021-07-20 15:20:00,34.44,34.45,34.43,34.44,31376.0,33.058,33.0676,33.0484,33.058,31376.0
2021-07-20 15:25:00,34.45,34.46,34.4,34.42,31022.0,33.0676,33.0772,33.0196,33.0388,31022.0
2021-07-20 15:30:00,34.42,34.42,34.39,34.4,41096.0,33.0388,33.0388,33.01,33.0196,41096.0
2021-07-20 15:35:00,34.4,34.42,34.38,34.38,65810.0,33.0196,33.0388,33.0004,33.0004,65810.0
2021-07-20 15:40:00,34.38,34.38,34.31,34.31,97866.0,33.0004,33.0004,32.9332,32.9332,97866.0
2021-07-20 15:45:00,34.31,34.34,34.29,34.33,106526.0,32.9332,32.962,32.914,32.9524,106526.0
2021-07-20 15:50:00,34.34,34.35,34.27,34.34,150486.0,32.962,32.9716,32.8948,32.962,150486.0
2021-07-20 15:55:00,34.34,34.35,34.28,34.31,287360.0,32.962,32.9716,32.9044,32.9332,287360.0
2021-07-21 09:30:00,34.46,34.72,34.45,34.67,159534.0,33.0772,33.3268,33.0676,33.2788,159534.0
2021-07-21 09:35:00,34.66,34.79,34.65,34.78,85470.0,33.2692,33.394,33.2596,33.3844,85470.0
2021-07-21 09:40:00,34.77,34.85,34.76,34.78,98386.0,33.3748,33.4516,33.3652,33.3844,98386.0
2021-07-21 09:45:00,34.8,34.9,34.8,34.86,92508.0,33.4036,33.4995,33.4036,33.4612,92508.0
2021-07-21 09:50:00,34.87,34.95,34.87,34.94,60472.0,33.4708,33.5475,33.4708,33.5379,60472.0
2021-07-21 09:55:00,34.94,34.97,34.92,34.96,82296.0,33.5379,33.5667,33.5187,33.5571,82296.0
2021-07-21 10:00:00,34.96,34.99,34.94,34.94,56904.0,33.5571,33.5859,33.5379,33.5379,56904.0
2021-07-21 10:05:00,34.94,34.94,34.87,34.87,50562.0,33.5379,33.5379,33.4708,33.4708,50562.0
2021-07-21 10:10:00,34.87,34.92,34.87,34.92,35494.0,33.4708,33.5187,33.4708,33.5187,35494.0
2021-07-21 10:15:00,34.92,34.92,34.85,34.87,61404.0,33.5187,33.5187,33.4516,33.4708,61404.0
2021-07-21 10:20:00,34.87,34.95,34.87,34.93,90818.0,33.4708,33.5475,33.4708,33.5283,90818.0
2021-07-21 10:25:00,34.93,34.95,34.87,34.87,102502.0,33.5283,33.5475,33.4708,33.4708,102502.0
2021-07-21 10:30:00,34.87,34.87,34.83,34.83,56810.0,33.4708,33.4708,33.4324,33.4324,56810.0
2021-07-21 10:35:00,34.84,34.9,34.83,34.87,69872.0,33.442,33.4995,33.4324,33.4708,69872.0
2021-07-21 10:40:00,34.87,34.88,34.82,34.82,46086.0,33.4708,33.4803,33.4228,33.4228,46086.0
2021-07-21 10:45:00,34.82,34.83,34.79,34.81,42850.0,33.4228,33.4324,33.394,33.4132,42850.0
2021-07-21 10:50:00,34.81,34.82,34.77,34.78,32784.0,33.4132,33.4228,33.3748,33.3844,32784.0
2021-07-21 10:55:00,34.78,34.81,34.77,34.79,30472.0,33.3844,33.4132,33.3748,33.394,30472.0
2021-07-21 11:00:00,34.79,34.83,34.79,34.82,36520.0,33.394,33.4324,33.394,33.4228,36520.0
2021-07-21 11:05:00,34.81,34.85,34.81,34.83,38802.0,33.4132,33.4516,33.4132,33.4324,38802.0
2021-07-21 11:10:00,34.84,34.87,34.83,34.83,31414.0,33.442,33.4708,33.4324,33.4324,31414.0
2021-07-21 11:15:00,34.84,34.88,34.83,34.88,30204.0,33.442,33.4803,33.4324,33.4803,30204.0
2021-07-21 11:20:00,34.88,34.92,34.87,34.92,31454.0,33.4803,33.5187,33.4708,33.5187,31454.0
2021-07-21 11:25:00,34.92,34.93,34.85,34.88,47100.0,33.5187,33.5283,33.4516,33.4803,47100.0
2021-07-21 11:30:00,34.88,34.92,34.85,34.92,34766.0,33.4803,33.5187,33.4516,33.5187,34766.0
2021-07-21 11:35:00,34.92,34.92,34.88,34.9,38116.0,33.5187,33.5187,33.4803,33.4995,38116.0
2021-07-21 11:40:00,34.9,34.97,34.9,34.96,38980.0,33.4995,33.5667,33.4995,33.5571,38980.0
2021-07-21 11:45:00,34.96,34.99,34.95,34.98,43022.0,33.5571,33.5859,33.5475,33.5763,43022.0
2021-07-21 11:50:00,34.99,35.02,34.98,34.99,59052.0,33.5859,33.6147,33.5763,33.5859,59052.0
2021-07-21 11:55:00,34.99,34.99,34.94,34.95,20834.0,33.5859,33.5859,33.5379,33.5475,20834.0
2021-07-21 12:00:00,34.96,34.97,34.95,34.95,25372.0,33.5571,33.5667,33.5475,33.5475,25372.0
2021-07-21 12:05:00,34.95,34.96,34.94,34.96,13516.0,33.5475,33.5571,33.5379,33.5571,13516.0
2021-07-21 12:10:00,34.95,34.97,34.93,34.96,25908.0,33.5475,33.5667,33.5283,33.5571,25908.0
2021-07-21 12:15:00,34.96,34.98,34.93,34.97,46652.0,33.5571,33.5763,33.5283,33.5667,46652.0
2021-07-21 12:20:00,34.97,34.99,34.96,34.97,31162.0,33.5667,33.5859,33.5571,33.5667,31162.0
2021-07-21 12:25:00,34.96,34.96,34.93,34.93,29446.0,33.5571,33.5571,33.5283,33.5283,29446.0
2021-07-21 12:30:00,34.93,34.96,34.91,34.91,35434.0,33.5283,33.5571,33.5091,33.5091,35434.0
2021-07-21 12:35:00,34.91,34.94,34.91,34.93,172742.0,33.5091,33.5379,33.5091,33.5283,172742.0
2021-07-21 12:40:00,34.93,34.93,34.89,34.92,48260.0,33.5283,33.5283,33.4899,33.5187,48260.0
2021-07-21 12:45:00,34.92,34.93,34.88,34.89,39644.0,33.5187,33.5283,33.4803,33.4899,39644.0
2021-07-21 12:50:00,34.89,34.93,34.85,34.92,132228.0,33.4899,33.5283,33.4516,33.5187,132228.0
2021-07-21 12:55:00,34.92,34.92,34.86,34.86,73172.0,33.5187,33.5187,33.4612,33.4612,73172.0
2021-07-21 13:00:00,34.85,34.91,34.85,34.91,28940.0,33.4516,33.5091,33.4516,33.5091,28940.0
2021-07-21 13:05:00,34.91,34.94,34.91,34.94,139788.0,33.5091,33.5379,33.5091,33.5379,139788.0
2021-07-21 13:10:00,34.94,34.94,34.9,34.92,33148.0,33.5379,33.5379,33.4995,33.5187,33148.0
2021-07-21 13:15:00,34.92,34.94,34.92,34.93,28250.0,33.5187,33.5379,33.5187,33.5283,28250.0
2021-07-21 13:20:00,34.93,34.98,34.93,34.97,38716.0,33.5283,33.5763,33.5283,33.5667,38716.0
2021-07-21 13:25:00,34.97,34.97,34.96,34.96,22588.0,33.5667,33.5667,33.5571,33.5571,22588.0
2021-07-21 13:30:00,34.96,34.99,34.96,34.98,30920.0,33.5571,33.5859,33.5571,33.5763,30920.0
2021-07-21 13:35:00,34.97,35.01,34.97,35.0,57502.0,33.5667,33.6051,33.5667,33.5955,57502.0
2021-07-21 13:40:00,34.99,35.01,34.99,35.01,21674.0,33.5859,33.6051,33.5859,33.6051,21674.0
2021-07-21 13:45:00,35.0,35.02,34.99,35.02,31760.0,33.5955,33.6147,33.5859,33.6147,31760.0
2021-07-21 13:50:00,35.02,35.03,35.01,35.02,30938.0,33.6147,33.6243,33.6051,33.6147,30938.0
2021-07-21 13:55:00,35.02,35.03,35.02,35.02,28254.0,33.6147,33.6243,33.6147,33.6147,28254.0
2021-07-21 14:00:00,35.02,35.04,35.01,35.02,32842.0,33.6147,33.6339,33.6051,33.6147,32842.0
2021-07-21 14:05:00,35.02,35.02,34.99,34.99,25214.0,33.6147,33.6147,33.5859,33.5859,25214.0
2021-07-21 14:10:00,34.99,34.99,34.97,34.98,35166.0,33.5859,33.5859,33.5667,33.5763,35166.0
2021-07-21 14:15:00,34.98,34.99,34.95,34.95,27502.0,33.5763,33.5859,33.5475,33.5475,27502.0
2021-07-21 14:20:00,34.95,34.95,34.93,34.94,64538.0,33.5475,33.5475,33.5283,33.5379,64538.0
2021-07-21 14:25:00,34.94,34.97,34.93,34.97,42572.0,33.5379,33.5667,33.5283,33.5667,42572.0
2021-07-21 14:30:00,34.97,34.98,34.95,34.96,30944.0,33.5667,33.5763,33.5475,33.5571,30944.0
2021-07-21 14:35:00,34.96,34.99,34.96,34.99,25114.0,33.5571,33.5859,33.5571,33.5859,25114.0
2021-07-21 14:40:00,34.99,35.0,34.98,34.99,34986.0,33.5859,33.5955,33.5763,33.5859,34986.0
2021-07-21 14:45:00,34.99,34.99,34.95,34.95,24926.0,33.5859,33.5859,33.5475,33.5475,24926.0
2021-07-21 14:50:00,34.95,34.97,34.95,34.97,28876.0,33.5475,33.5667,33.5475,33.5667,28876.0
2021-07-21 14:55:00,34.97,34.99,34.96,34.98,38094.0,33.5667,33.5859,33.5571,33.5763,38094.0
2021-07-21 15:00:00,34.98,34.99,34.96,34.97,48284.0,33.5763,33.5859,33.5571,33.5667,48284.0
2021-07-21 15:05:00,34.97,35.02,34.97,35.02,96842.0,33.5667,33.6147,33.5667,33.6147,96842.0
2021-07-21 15:10:00,35.02,35.02,34.98,35.0,139652.0,33.6147,33.6147,33.5763,33.5955,139652.0
2021-07-21 15:15:00,34.99,35.02,34.99,35.01,38286.0,33.5859,33.6147,33.5859,33.6051,38286.0
2021-07-21 15:20:00,35.01,35.02,35.0,35.02,24366.0,33.6051,33.6147,33.5955,33.6147,24366.0
2021-07-21 15:25:00,35.02,35.02,34.99,35.02,136532.0,33.6147,33.6147,33.5859,33.6147,136532.0
2021-07-21 15:30:00,35.02,35.03,35.0,35.02,63948.0,33.6147,33.6243,33.5955,33.6147,63948.0
2021-07-21 15:35:00,35.02,35.05,35.01,35.03,65818.0,33.6147,33.6435,33.6051,33.6243,65818.0
2021-07-21 15:40:00,35.03,35.05,35.01,35.01,52582.0,33.6243,33.6435,33.6051,33.6051,52582.0
2021-07-21 15:45:00,35.01,35.02,34.98,34.99,101892.0,33.6051,33.6147,33.5763,33.5859,101892.0
2021-07-21 15:50:00,34.98,35.05,34.95,35.02,460754.0,33.5763,33.6435,33.5475,33.6147,460754.0
2021-07-21 15:55:00,35.02,35.1,35.01,35.08,453622.0,33.6147,33.6915,33.6051,33.6723,453622.0
2021-07-22 09:30:00,35.17,35.32,34.95,34.95,139574.0,33.7587,33.9027,33.5475,33.5475,139574.0
2021-07-22 09:35:00,34.94,35.07,34.92,35.07,27378.0,33.5379,33.6627,33.5187,33.6627,27378.0
2021-07-22 09:40:00,35.07,35.12,35.02,35.1,18034.0,33.6627,33.7107,33.6147,33.6915,18034.0
2021-07-22 09:45:00,35.1,35.11,34.97,35.01,43478.0,33.6915,33.7011,33.5667,33.6051,43478.0
2021-07-22 09:50:00,35.01,35.07,34.99,35.0,73548.0,33.6051,33.6627,33.5859,33.5955,73548.0
2021-07-22 09:55:00,35.0,35.01,34.94,34.94,39720.0,33.5955,33.6051,33.5379,33.5379,39720.0
2021-07-22 10:00:00,34.96,35.0,34.94,34.98,40092.0,33.5571,33.5955,33.5379,33.5763,40092.0
2021-07-22 10:05:00,34.98,35.03,34.94,35.02,23452.0,33.5763,33.6243,33.5379,33.6147,23452.0
2021-07-22 10:10:00,35.03,35.11,35.02,35.06,39352.0,33.6243,33.7011,33.6147,33.6531,39352.0
2021-07-22 10:15:00,35.06,35.06,35.01,35.04,25410.0,33.6531,33.6531,33.6051,33.6339,25410.0
2021-07-22 10:20:00,35.05,35.06,35.02,35.02,15190.0,33.6435,33.6531,33.6147,33.6147,15190.0
2021-07-22 10:25:00,35.01,35.02,34.97,34.97,37140.0,33.6051,33.6147,33.5667,33.5667,37140.0
2021-07-22 10:30:00,34.98,34.99,34.96,34.98,36840.0,33.5763,33.5859,33.5571,33.5763,36840.0
2021-07-22 10:35:00,34.98,34.99,34.98,34.99,22572.0,33.5763,33.5859,33.5763,33.5859,22572.0
2021-07-22 10:40:00,34.99,35.06,34.99,35.02,22028.0,33.5859,33.6531,33.5859,33.6147,22028.0
2021-07-22 10:45:00,35.02,35.02,34.98,34.99,25870.0,33.6147,33.6147,33.5763,33.5859,25870.0
2021-07-22 10:50:00,34.99,34.99,34.94,34.95,30308.0,33.5859,33.5859,33.5379,33.5475,30308.0
2021-07-22 10:55:00,34.96,34.96,34.94,34.94,14118.0,33.5571,33.5571,33.5379,33.5379,14118.0
2021-07-22 11:00:00,34.93,34.94,34.92,34.94,23208.0,33.5283,33.5379,33.5187,33.5379,23208.0
2021-07-22 11:05:00,34.94,34.95,34.91,34.94,20432.0,33.5379,33.5475,33.5091,33.5379,20432.0
2021-07-22 11:10:00,34.94,34.95,34.9,34.91,84858.0,33.5379,33.5475,33.4995,33.5091,84858.0
2021-07-22 11:15:00,34.91,34.93,34.87,34.92,22842.0,33.5091,33.5283,33.4708,33.5187,22842.0
2021-07-22 11:20:00,34.92,34.92,34.88,34.9,39778.0,33.5187,33.5187,33.4803,33.4995,39778.0
2021-07-22 11:25:00,34.9,34.92,34.88,34.91,23244.0,33.4995,33.5187,33.4803,33.5091,23244.0
2021-07-22 11:30:00,34.91,34.94,34.9,34.91,17942.0,33.5091,33.5379,33.4995,33.5091,17942.0
2021-07-22 11:35:00,34.9,34.94,34.9,34.92,32928.0,33.4995,33.5379,33.4995,33.5187,32928.0
2021-07-22 11:40:00,34.93,34.93,34.88,34.88,36208.0,33.5283,33.5283,33.4803,33.4803,36208.0
2021-07-22 11:45:00,34.88,34.92,34.88,34.91,95820.0,33.4803,33.5187,33.4803,33.5091,95820.0
2021-07-22 11:50:00,34.91,34.91,34.87,34.88,27544.0,33.5091,33.5091,33.4708,33.4803,27544.0
2021-07-22 11:55:00,34.87,34.96,34.87,34.96,73994.0,33.4708,33.5571,33.4708,33.5571,73994.0
2021-07-22 12:00:00,34.96,34.96,34.91,34.91,90442.0,33.5571,33.5571,33.5091,33.5091,90442.0
2021-07-22 12:05:00,34.91,34.91,34.85,34.85,15242.0,33.5091,33.5091,33.4516,33.4516,15242.0
2021-07-22 12:10:00,34.85,34.85,34.82,34.83,13870.0,33.4516,33.4516,33.4228,33.4324,13870.0
2021-07-22 12:15:00,34.83,34.84,34.82,34.83,16838.0,33.4324,33.442,33.4228,33.4324,16838.0
2021-07-22 12:20:00,34.84,34.85,34.83,34.83,34932.0,33.442,33.4516,33.4324,33.4324,34932.0
2021-07-22 12:25:00,34.83,34.88,34.83,34.88,28328.0,33.4324,33.4803,33.4324,33.4803,28328.0
2021-07-22 12:30:00,34.87,34.88,34.86,34.88,21548.0,33.4708,33.4803,33.4612,33.4803,21548.0
2021-07-22 12:35:00,34.89,34.9,34.88,34.9,19162.0,33.4899,33.4995,33.4803,33.4995,19162.0
2021-07-22 12:40:00,34.9,34.9,34.88,34.9,12304.0,33.4995,33.4995,33.4803,33.4995,12304.0
2021-07-22 12:45:00,34.89,34.9,34.87,34.87,16002.0,33.4899,33.4995,33.4708,33.4708,16002.0
2021-07-22 12:50:00,34.86,34.88,34.85,34.88,40676.0,33.4612,33.4803,33.4516,33.4803,40676.0
2021-07-22 12:55:00,34.89,34.92,34.89,34.92,19252.0,33.4899,33.5187,33.4899,33.5187,19252.0
2021-07-22 13:00:00,34.91,34.93,34.9,34.91,58622.0,33.5091,33.5283,33.4995,33.5091,58622.0
2021-07-22 13:05:00,34.91,34.94,34.9,34.93,52042.0,33.5091,33.5379,33.4995,33.5283,52042.0
2021-07-22 13:10:00,34.93,34.97,34.93,34.97,18610.0,33.5283,33.5667,33.5283,33.5667,18610.0
2021-07-22 13:15:00,34.97,34.97,34.91,34.93,25948.0,33.5667,33.5667,33.5091,33.5283,25948.0
2021-07-22 13:20:00,34.93,34.94,34.92,34.93,17256.0,33.5283,33.5379,33.5187,33.5283,17256.0
2021-07-22 13:25:00,34.94,34.94,34.9,34.92,37236.0,33.5379,33.5379,33.4995,33.5187,37236.0
2021-07-22 13:30:00,34.92,34.93,34.91,34.92,52010.0,33.5187,33.5283,33.5091,33.5187,52010.0
2021-07-22 13:35:00,34.92,34.93,34.91,34.93,20084.0,33.5187,33.5283,33.5091,33.5283,20084.0
2021-07-22 13:40:00,34.93,34.93,34.91,34.93,71848.0,33.5283,33.5283,33.5091,33.5283,71848.0
2021-07-22 13:45:00,34.94,34.96,34.93,34.96,28184.0,33.5379,33.5571,33.5283,33.5571,28184.0
2021-07-22 13:50:00,34.95,34.97,34.94,34.96,21162.0,33.5475,33.5667,33.5379,33.5571,21162.0
2021-07-22 13:55:00,34.95,34.98,34.94,34.98,15232.0,33.5475,33.5763,33.5379,33.5763,15232.0
2021-07-22 14:00:00,34.98,34.98,34.97,34.98,15746.0,33.5763,33.5763,33.5667,33.5763,15746.0
2021-07-22 14:05:00,34.98,34.99,34.98,34.99,159280.0,33.5763,33.5859,33.5763,33.5859,159280.0
2021-07-22 14:10:00,34.99,35.03,34.99,35.03,19494.0,33.5859,33.6243,33.5859,33.6243,19494.0
2021-07-22 14:15:00,35.03,35.04,35.01,35.02,22434.0,33.6243,33.6339,33.6051,33.6147,22434.0
2021-07-22 14:20:00,35.02,35.05,35.01,35.04,47738.0,33.6147,33.6435,33.6051,33.6339,47738.0
2021-07-22 14:25:00,35.05,35.05,35.02,35.04,52612.0,33.6435,33.6435,33.6147,33.6339,52612.0
2021-07-22 14:30:00,35.04,35.06,35.02,35.05,20830.0,33.6339,33.6531,33.6147,33.6435,20830.0
2021-07-22 14:35:00,35.05,35.05,35.02,35.02,55982.0,33.6435,33.6435,33.6147,33.6147,55982.0
2021-07-22 14:40:00,35.02,35.02,35.0,35.01,34126.0,33.6147,33.6147,33.5955,33.6051,34126.0
2021-07-22 14:45:00,35.01,35.03,35.01,35.02,24626.0,33.6051,33.6243,33.6051,33.6147,24626.0
2021-07-22 14:50:00,35.02,35.02,35.01,35.02,18626.0,33.6147,33.6147,33.6051,33.6147,18626.0
2021-07-22 14:55:00,35.02,35.05,35.02,35.04,60818.0,33.6147,33.6435,33.6147,33.6339,60818.0
2021-07-22 15:00:00,35.04,35.04,35.02,35.03,23994.0,33.6339,33.6339,33.6147,33.6243,23994.0
2021-07-22 15:05:00,35.03,35.04,34.99,35.01,47230.0,33.6243,33.6339,33.5859,33.6051,47230.0
2021-07-22 15:10:00,35.01,35.01,34.99,35.01,17512.0,33.6051,33.6051,33.5859,33.6051,17512.0
2021-07-22 15:15:00,35.01,35.01,34.99,35.01,65596.0,33.6051,33.6051,33.5859,33.6051,65596.0
2021-07-22 15:20:00,35.01,35.02,34.99,34.99,117268.0,33.6051,33.6147,33.5859,33.5859,117268.0
2021-07-22 15:25:00,34.99,35.01,34.99,35.0,71894.0,33.5859,33.6051,33.5859,33.5955,71894.0
2021-07-22 15:30:00,35.0,35.01,34.96,35.0,236488.0,33.5955,33.6051,33.5571,33.5955,236488.0
2021-07-22 15:35:00,35.0,35.0,34.98,35.0,36992.0,33.5955,33.5955,33.5763,33.5955,36992.0
2021-07-22 15:40:00,35.0,35.0,34.98,35.0,62826.0,33.5955,33.5955,33.5763,33.5955,62826.0
2021-07-22 15:45:00,35.0,35.0,34.99,35.0,75684.0,33.5955,33.5955,33.5859,33.5955,75684.0
2021-07-22 15:50:00,35.0,35.01,34.99,35.01,127716.0,33.5955,33.6051,33.5859,33.6051,127716.0
2021-07-22 15:55:00,35.0,35.04,34.99,35.02,255770.0,33.5955,33.6339,33.5859,33.6147,255770.0
2021-07-23 09:30:00,35.34,35.43,35.26,35.3,95528.0,33.9219,34.0083,33.8451,33.8835,95528.0
2021-07-23 09:35:00,35.3,35.37,35.25,35.25,27844.0,33.8835,33.9507,33.8355,33.8355,27844.0
2021-07-23 09:40:00,35.26,35.27,35.21,35.22,34376.0,33.8451,33.8547,33.7971,33.8067,34376.0
2021-07-23 09:45:00,35.23,35.29,35.21,35.29,15620.0,33.8163,33.8739,33.7971,33.8739,15620.0
2021-07-23 09:50:00,35.26,35.27,35.19,35.2,21488.0,33.8451,33.8547,33.7779,33.7875,21488.0
2021-07-23 09:55:00,35.19,35.22,35.17,35.18,19814.0,33.7779,33.8067,33.7587,33.7683,19814.0
2021-07-23 10:00:00,35.19,35.23,35.17,35.21,30778.0,33.7779,33.8163,33.7587,33.7971,30778.0
2021-07-23 10:05:00,35.22,35.23,35.2,35.23,19428.0,33.8067,33.8163,33.7875,33.8163,19428.0
2021-07-23 10:10:00,35.22,35.23,35.17,35.2,45768.0,33.8067,33.8163,33.7587,33.7875,45768.0
2021-07-23 10:15:00,35.2,35.26,35.17,35.18,38444.0,33.7875,33.8451,33.7587,33.7683,38444.0
2021-07-23 10:20:00,35.18,35.22,35.15,35.21,23106.0,33.7683,33.8067,33.7395,33.7971,23106.0
2021-07-23 10:25:00,35.22,35.26,35.21,35.24,17052.0,33.8067,33.8451,33.7971,33.8259,17052.0
2021-07-23 10:30:00,35.24,35.27,35.22,35.22,15874.0,33.8259,33.8547,33.8067,33.8067,15874.0
2021-07-23 10:35:00,35.21,35.24,35.2,35.22,35134.0,33.7971,33.8259,33.7875,33.8067,35134.0
2021-07-23 10:40:00,35.22,35.24,35.21,35.21,76978.0,33.8067,33.8259,33.7971,33.7971,76978.0
2021-07-23 10:45:00,35.22,35.23,35.19,35.22,20480.0,33.8067,33.8163,33.7779,33.8067,20480.0
2021-07-23 10:50:00,35.22,35.26,35.22,35.25,20870.0,33.8067,33.8451,33.8067,33.8355,20870.0
2021-07-23 10:55:00,35.25,35.27,35.25,35.26,14096.0,33.8355,33.8547,33.8355,33.8451,14096.0
2021-07-23 11:00:00,35.27,35.31,35.25,35.31,23628.0,33.8547,33.8931,33.8355,33.8931,23628.0
2021-07-23 11:05:00,35.31,35.31,35.29,35.31,21206.0,33.8931,33.8931,33.8739,33.8931,21206.0
2021-07-23 11:10:00,35.31,35.32,35.28,35.31,47682.0,33.8931,33.9027,33.8643,33.8931,47682.0
2021-07-23 11:15:00,35.31,35.37,35.3,35.35,21814.0,33.8931,33.9507,33.8835,33.9315,21814.0
2021-07-23 11:20:00,35.35,35.38,35.35,35.38,12462.0,33.9315,33.9603,33.9315,33.9603,12462.0
2021-07-23 11:25:00,35.38,35.42,35.38,35.41,20902.0,33.9603,33.9987,33.9603,33.9891,20902.0
2021-07-23 11:30:00,35.41,35.45,35.39,35.39,23984.0,33.9891,34.0275,33.9699,33.9699,23984.0
2021-07-23 11:35:00,35.4,35.4,35.38,35.4,42878.0,33.9795,33.9795,33.9603,33.9795,42878.0
2021-07-23 11:40:00,35.4,35.4,35.34,35.34,51776.0,33.9795,33.9795,33.9219,33.9219,51776.0
2021-07-23 11:45:00,35.34,35.35,35.33,35.34,31048.0,33.9219,33.9315,33.9123,33.9219,31048.0
2021-07-23 11:50:00,35.33,35.34,35.3,35.31,17966.0,33.9123,33.9219,33.8835,33.8931,17966.0
2021-07-23 11:55:00,35.31,35.32,35.28,35.29,21204.0,33.8931,33.9027,33.8643,33.8739,21204.0
2021-07-23 12:00:00,35.29,35.29,35.24,35.26,17500.0,33.8739,33.8739,33.8259,33.8451,17500.0
2021-07-23 12:05:00,35.26,35.26,35.24,35.24,13548.0,33.8451,33.8451,33.8259,33.8259,13548.0
2021-07-23 12:10:00,35.24,35.27,35.24,35.27,43350.0,33.8259,33.8547,33.8259,33.8547,43350.0
2021-07-23 12:15:00,35.27,35.27,35.24,35.26,14948.0,33.8547,33.8547,33.8259,33.8451,14948.0
2021-07-23 12:20:00,35.26,35.3,35.26,35.29,27846.0,33.8451,33.8835,33.8451,33.8739,27846.0
2021-07-23 12:25:00,35.29,35.32,35.28,35.31,24300.0,33.8739,33.9027,33.8643,33.8931,24300.0
2021-07-23 12:30:00,35.31,35.33,35.27,35.28,59402.0,33.8931,33.9123,33.8547,33.8643,59402.0
2021-07-23 12:35:00,35.29,35.32,35.29,35.32,11892.0,33.8739,33.9027,33.8739,33.9027,11892.0
2021-07-23 12:40:00,35.32,35.32,35.27,35.3,45584.0,33.9027,33.9027,33.8547,33.8835,45584.0
2021-07-23 12:45:00,35.29,35.31,35.29,35.31,15404.0,33.8739,33.8931,33.8739,33.8931,15404.0
2021-07-23 12:50:00,35.3,35.31,35.29,35.3,10414.0,33.8835,33.8931,33.8739,33.8835,10414.0
2021-07-23 12:55:00,35.3,35.32,35.29,35.32,12606.0,33.8835,33.9027,33.8739,33.9027,12606.0
2021-07-23 13:00:00,35.32,35.33,35.31,35.32,15284.0,33.9027,33.9123,33.8931,33.9027,15284.0
2021-07-23 13:05:00,35.32,35.34,35.32,35.34,18964.0,33.9027,33.9219,33.9027,33.9219,18964.0
2021-07-23 13:10:00,35.34,35.36,35.33,35.36,11196.0,33.9219,33.9411,33.9123,33.9411,11196.0
2021-07-23 13:15:00,35.35,35.39,35.35,35.39,22556.0,33.9315,33.9699,33.9315,33.9699,22556.0
2021-07-23 13:20:00,35.38,35.41,35.38,35.38,43592.0,33.9603,33.9891,33.9603,33.9603,43592.0
2021-07-23 13:25:00,35.38,35.38,35.36,35.36,26070.0,33.9603,33.9603,33.9411,33.9411,26070.0
2021-07-23 13:30:00,35.36,35.37,35.35,35.37,15440.0,33.9411,33.9507,33.9315,33.9507,15440.0
2021-07-23 13:35:00,35.37,35.38,35.37,35.38,24520.0,33.9507,33.9603,33.9507,33.9603,24520.0
2021-07-23 13:40:00,35.38,35.38,35.34,35.36,17932.0,33.9603,33.9603,33.9219,33.9411,17932.0
2021-07-23 13:45:00,35.37,35.37,35.36,35.37,13870.0,33.9507,33.9507,33.9411,33.9507,13870.0
2021-07-23 13:50:00,35.37,35.37,35.34,35.34,18468.0,33.9507,33.9507,33.9219,33.9219,18468.0
2021-07-23 13:55:00,35.34,35.36,35.34,35.36,16308.0,33.9219,33.9411,33.9219,33.9411,16308.0
2021-07-23 14:00:00,35.35,35.38,35.34,35.38,23470.0,33.9315,33.9603,33.9219,33.9603,23470.0
2021-07-23 14:05:00,35.37,35.4,35.37,35.39,25982.0,33.9507,33.9795,33.9507,33.9699,25982.0
2021-07-23 14:10:00,35.39,35.42,35.38,35.4,20050.0,33.9699,33.9987,33.9603,33.9795,20050.0
2021-07-23 14:15:00,35.4,35.4,35.38,35.38,23254.0,33.9795,33.9795,33.9603,33.9603,23254.0
2021-07-23 14:20:00,35.38,35.39,35.37,35.37,17206.0,33.9603,33.9699,33.9507,33.9507,17206.0
2021-07-23 14:25:00,35.37,35.37,35.35,35.37,9958.0,33.9507,33.9507,33.9315,33.9507,9958.0
2021-07-23 14:30:00,35.37,35.39,35.37,35.37,24616.0,33.9507,33.9699,33.9507,33.9507,24616.0
2021-07-23 14:35:00,35.36,35.38,35.35,35.38,20582.0,33.9411,33.9603,33.9315,33.9603,20582.0
2021-07-23 14:40:00,35.38,35.38,35.36,35.38,9986.0,33.9603,33.9603,33.9411,33.9603,9986.0
2021-07-23 14:45:00,35.38,35.38,35.37,35.37,15050.0,33.9603,33.9603,33.9507,33.9507,15050.0
2021-07-23 14:50:00,35.37,35.38,35.37,35.38,7304.0,33.9507,33.9603,33.9507,33.9603,7304.0
2021-07-23 14:55:00,35.38,35.38,35.37,35.38,20738.0,33.9603,33.9603,33.9507,33.9603,20738.0
2021-07-23 15:00:00,35.38,35.39,35.37,35.37,18930.0,33.9603,33.9699,33.9507,33.9507,18930.0
2021-07-23 15:05:00,35.37,35.37,35.35,35.37,17306.0,33.9507,33.9507,33.9315,33.9507,17306.0
2021-07-23 15:10:00,35.37,35.37,35.32,35.32,19760.0,33.9507,33.9507,33.9027,33.9027,19760.0
2021-07-23 15:15:00,35.33,35.35,35.32,35.35,20134.0,33.9123,33.9315,33.9027,33.9315,20134.0
2021-07-23 15:20:00,35.35,35.35,35.33,35.35,16968.0,33.9315,33.9315,33.9123,33.9315,16968.0
2021-07-23 15:25:00,35.34,35.36,35.34,35.36,24174.0,33.9219,33.9411,33.9219,33.9411,24174.0
2021-07-23 15:30:00,35.36,35.43,35.35,35.42,135904.0,33.9411,34.0083,33.9315,33.9987,135904.0
2021-07-23 15:35:00,35.42,35.46,35.41,35.46,38950.0,33.9987,34.0371,33.9891,34.0371,38950.0
2021-07-23 15:40:00,35.45,35.46,35.43,35.44,41208.0,34.0275,34.0371,34.0083,34.0179,41208.0
2021-07-23 15:45:00,35.44,35.46,35.44,35.45,42026.0,34.0179,34.0371,34.0179,34.0275,42026.0
2021-07-23 15:50:00,35.45,35.49,35.43,35.46,114322.0,34.0275,34.0659,34.0083,34.0371,114322.0
2021-07-23 15:55:00,35.46,35.51,35.45,35.49,414122.0,34.0371,34.0851,34.0275,34.0659,414122.0
2021-07-26 09:30:00,35.42,35.56,35.38,35.54,87618.0,33.9987,34.1331,33.9603,34.1139,87618.0
2021-07-26 09:35:00,35.53,35.56,35.44,35.49,26712.0,34.1043,34.1331,34.0179,34.0659,26712.0
2021-07-26 09:40:00,35.49,35.49,35.41,35.42,21188.0,34.0659,34.0659,33.9891,33.9987,21188.0
2021-07-26 09:45:00,35.44,35.46,35.39,35.41,18106.0,34.0179,34.0371,33.9699,33.9891,18106.0
2021-07-26 09:50:00,35.39,35.46,35.37,35.45,25530.0,33.9699,34.0371,33.9507,34.0275,25530.0
2021-07-26 09:55:00,35.44,35.45,35.41,35.42,15914.0,34.0179,34.0275,33.9891,33.9987,15914.0
2021-07-26 10:00:00,35.42,35.42,35.37,35.4,24768.0,33.9987,33.9987,33.9507,33.9795,24768.0
2021-07-26 10:05:00,35.41,35.41,35.33,35.34,20764.0,33.9891,33.9891,33.9123,33.9219,20764.0
2021-07-26 10:10:00,35.34,35.34,35.25,35.25,25686.0,33.9219,33.9219,33.8355,33.8355,25686.0
2021-07-26 10:15:00,35.24,35.32,35.24,35.3,23874.0,33.8259,33.9027,33.8259,33.8835,23874.0
2021-07-26 10:20:00,35.31,35.33,35.27,35.28,31286.0,33.8931,33.9123,33.8547,33.8643,31286.0
2021-07-26 10:25:00,35.28,35.29,35.22,35.27,37470.0,33.8643,33.8739,33.8067,33.8547,37470.0
2021-07-26 10:30:00,35.28,35.3,35.24,35.27,21058.0,33.8643,33.8835,33.8259,33.8547,21058.0
2021-07-26 10:35:00,35.28,35.31,35.27,35.3,18408.0,33.8643,33.8931,33.8547,33.8835,18408.0
2021-07-26 10:40:00,35.29,35.3,35.27,35.27,24976.0,33.8739,33.8835,33.8547,33.8547,24976.0
2021-07-26 10:45:00,35.26,35.31,35.26,35.3,35314.0,33.8451,33.8931,33.8451,33.8835,35314.0
2021-07-26 10:50:00,35.3,35.32,35.29,35.32,18916.0,33.8835,33.9027,33.8739,33.9027,18916.0
2021-07-26 10:55:00,35.31,35.32,35.24,35.27,61990.0,33.8931,33.9027,33.8259,33.8547,61990.0
2021-07-26 11:00:00,35.27,35.27,35.23,35.26,97500.0,33.8547,33.8547,33.8163,33.8451,97500.0
2021-07-26 11:05:00,35.27,35.31,35.27,35.28,42650.0,33.8547,33.8931,33.8547,33.8643,42650.0
2021-07-26 11:10:00,35.29,35.3,35.27,35.27,21572.0,33.8739,33.8835,33.8547,33.8547,21572.0
2021-07-26 11:15:00,35.27,35.33,35.27,35.31,137838.0,33.8547,33.9123,33.8547,33.8931,137838.0
2021-07-26 11:20:00,35.31,35.31,35.29,35.3,26568.0,33.8931,33.8931,33.8739,33.8835,26568.0
2021-07-26 11:25:00,35.3,35.31,35.26,35.31,31218.0,33.8835,33.8931,33.8451,33.8931,31218.0
2021-07-26 11:30:00,35.31,35.34,35.3,35.33,23736.0,33.8931,33.9219,33.8835,33.9123,23736.0
2021-07-26 11:35:00,35.33,35.39,35.33,35.39,27048.0,33.9123,33.9699,33.9123,33.9699,27048.0
2021-07-26 11:40:00,35.39,35.41,35.37,35.38,17856.0,33.9699,33.9891,33.9507,33.9603,17856.0
2021-07-26 11:45:00,35.38,35.38,35.35,35.36,19958.0,33.9603,33.9603,33.9315,33.9411,19958.0
2021-07-26 11:50:00,35.36,35.36,35.32,35.32,15360.0,33.9411,33.9411,33.9027,33.9027,15360.0
2021-07-26 11:55:00,35.33,35.33,35.32,35.33,23208.0,33.9123,33.9123,33.9027,33.9123,23208.0
2021-07-26 12:00:00,35.33,35.34,35.32,35.33,20518.0,33.9123,33.9219,33.9027,33.9123,20518.0
2021-07-26 12:05:00,35.33,35.33,35.3,35.3,19438.0,33.9123,33.9123,33.8835,33.8835,19438.0
2021-07-26 12:10:00,35.3,35.31,35.3,35.31,18040.0,33.8835,33.8931,33.8835,33.8931,18040.0
2021-07-26 12:15:00,35.31,35.32,35.3,35.32,20656.0,33.8931,33.9027,33.8835,33.9027,20656.0
2021-07-26 12:20:00,35.32,35.33,35.31,35.32,20648.0,33.9027,33.9123,33.8931,33.9027,20648.0
2021-07-26 12:25:00,35.32,35.34,35.32,35.34,23600.0,33.9027,33.9219,33.9027,33.9219,23600.0
2021-07-26 12:30:00,35.33,35.33,35.3,35.3,17656.0,33.9123,33.9123,33.8835,33.8835,17656.0
2021-07-26 12:35:00,35.3,35.31,35.29,35.31,18966.0,33.8835,33.8931,33.8739,33.8931,18966.0
2021-07-26 12:40:00,35.3,35.3,35.27,35.27,23826.0,33.8835,33.8835,33.8547,33.8547,23826.0
2021-07-26 12:45:00,35.27,35.3,35.27,35.29,19312.0,33.8547,33.8835,33.8547,33.8739,19312.0
2021-07-26 12:50:00,35.29,35.3,35.25,35.27,18212.0,33.8739,33.8835,33.8355,33.8547,18212.0
2021-07-26 12:55:00,35.27,35.27,35.25,35.27,27432.0,33.8547,33.8547,33.8355,33.8547,27432.0
2021-07-26 13:00:00,35.27,35.29,35.26,35.29,21798.0,33.8547,33.8739,33.8451,33.8739,21798.0
2021-07-26 13:05:00,35.29,35.31,35.28,35.31,17686.0,33.8739,33.8931,33.8643,33.8931,17686.0
2021-07-26 13:10:00,35.31,35.31,35.27,35.3,17536.0,33.8931,33.8931,33.8547,33.8835,17536.0
2021-07-26 13:15:00,35.3,35.31,35.29,35.31,17958.0,33.8835,33.8931,33.8739,33.8931,17958.0
2021-07-26 13:20:00,35.31,35.33,35.3,35.31,42066.0,33.8931,33.9123,33.8835,33.8931,42066.0
2021-07-26 13:25:00,35.31,35.31,35.29,35.3,14038.0,33.8931,33.8931,33.8739,33.8835,14038.0
2021-07-26 13:30:00,35.3,35.3,35.27,35.29,20470.0,33.8835,33.8835,33.8547,33.8739,20470.0
2021-07-26 13:35:00,35.29,35.29,35.27,35.29,19440.0,33.8739,33.8739,33.8547,33.8739,19440.0
2021-07-26 13:40:00,35.29,35.32,35.29,35.31,35204.0,33.8739,33.9027,33.8739,33.8931,35204.0
2021-07-26 13:45:00,35.31,35.34,35.31,35.34,28738.0,33.8931,33.9219,33.8931,33.9219,28738.0
2021-07-26 13:50:00,35.34,35.35,35.33,35.35,20408.0,33.9219,33.9315,33.9123,33.9315,20408.0
2021-07-26 13:55:00,35.35,35.37,35.35,35.37,15922.0,33.9315,33.9507,33.9315,33.9507,15922.0
2021-07-26 14:00:00,35.37,35.37,35.34,35.36,26008.0,33.9507,33.9507,33.9219,33.9411,26008.0
2021-07-26 14:05:00,35.36,35.39,35.35,35.39,39988.0,33.9411,33.9699,33.9315,33.9699,39988.0
2021-07-26 14:10:00,35.39,35.4,35.38,35.38,31196.0,33.9699,33.9795,33.9603,33.9603,31196.0
2021-07-26 14:15:00,35.39,35.42,35.38,35.42,38088.0,33.9699,33.9987,33.9603,33.9987,38088.0
2021-07-26 14:20:00,35.42,35.43,35.41,35.42,39746.0,33.9987,34.0083,33.9891,33.9987,39746.0
2021-07-26 14:25:00,35.42,35.43,35.4,35.42,36006.0,33.9987,34.0083,33.9795,33.9987,36006.0
2021-07-26 14:30:00,35.42,35.43,35.42,35.42,17318.0,33.9987,34.0083,33.9987,33.9987,17318.0
2021-07-26 14:35:00,35.42,35.42,35.4,35.41,23658.0,33.9987,33.9987,33.9795,33.9891,23658.0
2021-07-26 14:40:00,35.41,35.42,35.39,35.39,23688.0,33.9891,33.9987,33.9699,33.9699,23688.0
2021-07-26 14:45:00,35.39,35.42,35.38,35.42,30148.0,33.9699,33.9987,33.9603,33.9987,30148.0
2021-07-26 14:50:00,35.42,35.42,35.39,35.41,44744.0,33.9987,33.9987,33.9699,33.9891,44744.0
2021-07-26 14:55:00,35.41,35.41,35.4,35.41,20872.0,33.9891,33.9891,33.9795,33.9891,20872.0
2021-07-26 15:00:00,35.41,35.42,35.39,35.41,37700.0,33.9891,33.9987,33.9699,33.9891,37700.0
2021-07-26 15:05:00,35.4,35.41,35.39,35.41,24906.0,33.9795,33.9891,33.9699,33.9891,24906.0
2021-07-26 15:10:00,35.41,35.42,35.4,35.41,30008.0,33.9891,33.9987,33.9795,33.9891,30008.0
2021-07-26 15:15:00,35.41,35.42,35.4,35.42,44264.0,33.9891,33.9987,33.9795,33.9987,44264.0
2021-07-26 15:20:00,35.42,35.44,35.42,35.44,35244.0,33.9987,34.0179,33.9987,34.0179,35244.0
2021-07-26 15:25:00,35.44,35.48,35.43,35.48,45134.0,34.0179,34.0563,34.0083,34.0563,45134.0
2021-07-26 15:30:00,35.48,35.49,35.45,35.46,36972.0,34.0563,34.0659,34.0275,34.0371,36972.0
2021-07-26 15:35:00,35.46,35.47,35.42,35.44,77364.0,34.0371,34.0467,33.9987,34.0179,77364.0
2021-07-26 15:40:00,35.44,35.44,35.4,35.41,52920.0,34.0179,34.0179,33.9795,33.9891,52920.0
2021-07-26 15:45:00,35.4,35.41,35.38,35.38,68760.0,33.9795,33.9891,33.9603,33.9603,68760.0
2021-07-26 15:50:00,35.38,35.41,35.37,35.38,138352.0,33.9603,33.9891,33.9507,33.9603,138352.0
2021-07-26 15:55:00,35.38,35.41,35.37,35.37,294300.0,33.9603,33.9891,33.9507,33.9507,294300.0
2021-07-27 09:30:00,35.19,35.27,35.09,35.17,112008.0,33.7779,33.8547,33.6819,33.7587,112008.0
2021-07-27 09:35:00,35.17,35.24,35.13,35.13,31568.0,33.7587,33.8259,33.7203,33.7203,31568.0
2021-07-27 09:40:00,35.13,35.22,35.11,35.16,26086.0,33.7203,33.8067,33.7011,33.7491,26086.0
2021-07-27 09:45:00,35.16,35.27,35.15,35.27,37612.0,33.7491,33.8547,33.7395,33.8547,37612.0
2021-07-27 09:50:00,35.26,35.27,35.19,35.2,28612.0,33.8451,33.8547,33.7779,33.7875,28612.0
2021-07-27 09:55:00,35.19,35.23,35.16,35.22,36326.0,33.7779,33.8163,33.7491,33.8067,36326.0
2021-07-27 10:00:00,35.22,35.32,35.21,35.28,42548.0,33.8067,33.9027,33.7971,33.8643,42548.0
2021-07-27 10:05:00,35.29,35.29,35.17,35.21,132412.0,33.8739,33.8739,33.7587,33.7971,132412.0
2021-07-27 10:10:00,35.2,35.21,35.13,35.13,38764.0,33.7875,33.7971,33.7203,33.7203,38764.0
2021-07-27 10:15:00,35.12,35.18,35.1,35.18,21218.0,33.7107,33.7683,33.6915,33.7683,21218.0
2021-07-27 10:20:00,35.18,35.27,35.16,35.27,100656.0,33.7683,33.8547,33.7491,33.8547,100656.0
2021-07-27 10:25:00,35.27,35.29,35.24,35.27,56520.0,33.8547,33.8739,33.8259,33.8547,56520.0
2021-07-27 10:30:00,35.27,35.29,35.2,35.2,46246.0,33.8547,33.8739,33.7875,33.7875,46246.0
2021-07-27 10:35:00,35.21,35.26,35.21,35.25,85832.0,33.7971,33.8451,33.7971,33.8355,85832.0
2021-07-27 10:40:00,35.25,35.27,35.18,35.19,30944.0,33.8355,33.8547,33.7683,33.7779,30944.0
2021-07-27 10:45:00,35.19,35.19,35.11,35.18,44666.0,33.7779,33.7779,33.7011,33.7683,44666.0
2021-07-27 10:50:00,35.18,35.21,35.17,35.2,52612.0,33.7683,33.7971,33.7587,33.7875,52612.0
2021-07-27 10:55:00,35.2,35.29,35.2,35.25,37608.0,33.7875,33.8739,33.7875,33.8355,37608.0
2021-07-27 11:00:00,35.24,35.32,35.24,35.3,33692.0,33.8259,33.9027,33.8259,33.8835,33692.0
2021-07-27 11:05:00,35.3,35.3,35.24,35.27,23170.0,33.8835,33.8835,33.8259,33.8547,23170.0
2021-07-27 11:10:00,35.27,35.29,35.25,35.27,17720.0,33.8547,33.8739,33.8355,33.8547,17720.0
2021-07-27 11:15:00,35.27,35.27,35.2,35.2,36588.0,33.8547,33.8547,33.7875,33.7875,36588.0
2021-07-27 11:20:00,35.2,35.22,35.18,35.19,20844.0,33.7875,33.8067,33.7683,33.7779,20844.0
2021-07-27 11:25:00,35.19,35.22,35.14,35.22,26950.0,33.7779,33.8067,33.7299,33.8067,26950.0
2021-07-27 11:30:00,35.21,35.21,35.13,35.13,30592.0,33.7971,33.7971,33.7203,33.7203,30592.0
2021-07-27 11:35:00,35.13,35.14,35.09,35.1,59636.0,33.7203,33.7299,33.6819,33.6915,59636.0
2021-07-27 11:40:00,35.1,35.14,35.07,35.1,47724.0,33.6915,33.7299,33.6627,33.6915,47724.0
2021-07-27 11:45:00,35.11,35.12,35.08,35.09,35408.0,33.7011,33.7107,33.6723,33.6819,35408.0
2021-07-27 11:50:00,35.09,35.12,35.07,35.12,47908.0,33.6819,33.7107,33.6627,33.7107,47908.0
2021-07-27 11:55:00,35.11,35.12,35.07,35.09,32164.0,33.7011,33.7107,33.6627,33.6819,32164.0
2021-07-27 12:00:00,35.08,35.08,34.99,35.01,51312.0,33.6723,33.6723,33.5859,33.6051,51312.0
2021-07-27 12:05:00,35.01,35.04,34.99,35.02,51790.0,33.6051,33.6339,33.5859,33.6147,51790.0
2021-07-27 12:10:00,35.02,35.02,34.99,35.0,43072.0,33.6147,33.6147,33.5859,33.5955,43072.0
2021-07-27 12:15:00,35.01,35.05,35.0,35.03,40236.0,33.6051,33.6435,33.5955,33.6243,40236.0
2021-07-27 12:20:00,35.02,35.07,35.02,35.06,31568.0,33.6147,33.6627,33.6147,33.6531,31568.0
2021-07-27 12:25:00,35.05,35.07,35.02,35.06,30794.0,33.6435,33.6627,33.6147,33.6531,30794.0
2021-07-27 12:30:00,35.06,35.06,35.01,35.02,22948.0,33.6531,33.6531,33.6051,33.6147,22948.0
2021-07-27 12:35:00,35.02,35.06,35.01,35.05,23340.0,33.6147,33.6531,33.6051,33.6435,23340.0
2021-07-27 12:40:00,35.06,35.07,35.02,35.05,36278.0,33.6531,33.6627,33.6147,33.6435,36278.0
2021-07-27 12:45:00,35.05,35.07,35.04,35.04,13594.0,33.6435,33.6627,33.6339,33.6339,13594.0
2021-07-27 12:50:00,35.04,35.06,35.02,35.02,17962.0,33.6339,33.6531,33.6147,33.6147,17962.0
2021-07-27 12:55:00,35.02,35.06,35.01,35.05,19876.0,33.6147,33.6531,33.6051,33.6435,19876.0
2021-07-27 13:00:00,35.06,35.09,35.05,35.08,19662.0,33.6531,33.6819,33.6435,33.6723,19662.0
2021-07-27 13:05:00,35.08,35.09,35.05,35.06,63756.0,33.6723,33.6819,33.6435,33.6531,63756.0
2021-07-27 13:10:00,35.06,35.07,34.99,35.0,58190.0,33.6531,33.6627,33.5859,33.5955,58190.0
2021-07-27 13:15:00,35.0,35.02,34.98,35.0,160416.0,33.5955,33.6147,33.5763,33.5955,160416.0
2021-07-27 13:20:00,35.0,35.05,34.93,34.93,249740.0,33.5955,33.6435,33.5283,33.5283,249740.0
2021-07-27 13:25:00,34.92,34.96,34.89,34.96,82224.0,33.5187,33.5571,33.4899,33.5571,82224.0
2021-07-27 13:30:00,34.96,34.99,34.95,34.99,56420.0,33.5571,33.5859,33.5475,33.5859,56420.0
2021-07-27 13:35:00,34.99,35.04,34.99,35.03,33996.0,33.5859,33.6339,33.5859,33.6243,33996.0
2021-07-27 13:40:00,35.02,35.02,34.99,35.0,37008.0,33.6147,33.6147,33.5859,33.5955,37008.0
2021-07-27 13:45:00,34.99,35.04,34.99,35.02,23376.0,33.5859,33.6339,33.5859,33.6147,23376.0
2021-07-27 13:50:00,35.02,35.02,34.98,34.98,31904.0,33.6147,33.6147,33.5763,33.5763,31904.0
2021-07-27 13:55:00,34.99,34.99,34.95,34.96,22352.0,33.5859,33.5859,33.5475,33.5571,22352.0
2021-07-27 14:00:00,34.96,35.0,34.95,34.99,91390.0,33.5571,33.5955,33.5475,33.5859,91390.0
2021-07-27 14:05:00,34.99,35.01,34.97,35.0,28704.0,33.5859,33.6051,33.5667,33.5955,28704.0
2021-07-27 14:10:00,35.01,35.03,34.99,35.02,27174.0,33.6051,33.6243,33.5859,33.6147,27174.0
2021-07-27 14:15:00,35.03,35.07,35.02,35.06,35096.0,33.6243,33.6627,33.6147,33.6531,35096.0
2021-07-27 14:20:00,35.06,35.08,35.05,35.08,31838.0,33.6531,33.6723,33.6435,33.6723,31838.0
2021-07-27 14:25:00,35.08,35.09,35.05,35.07,38180.0,33.6723,33.6819,33.6435,33.6627,38180.0
2021-07-27 14:30:00,35.07,35.08,35.05,35.06,19090.0,33.6627,33.6723,33.6435,33.6531,19090.0
2021-07-27 14:35:00,35.06,35.08,35.06,35.06,26548.0,33.6531,33.6723,33.6531,33.6531,26548.0
2021-07-27 14:40:00,35.06,35.06,35.04,35.06,22196.0,33.6531,33.6531,33.6339,33.6531,22196.0
2021-07-27 14:45:00,35.06,35.1,35.05,35.1,21296.0,33.6531,33.6915,33.6435,33.6915,21296.0
2021-07-27 14:50:00,35.1,35.1,35.05,35.06,20144.0,33.6915,33.6915,33.6435,33.6531,20144.0
2021-07-27 14:55:00,35.07,35.13,35.06,35.12,30938.0,33.6627,33.7203,33.6531,33.7107,30938.0
2021-07-27 15:00:00,35.12,35.14,35.1,35.1,93660.0,33.7107,33.7299,33.6915,33.6915,93660.0
2021-07-27 15:05:00,35.1,35.11,35.09,35.11,31350.0,33.6915,33.7011,33.6819,33.7011,31350.0
2021-07-27 15:10:00,35.1,35.1,35.07,35.07,15892.0,33.6915,33.6915,33.6627,33.6627,15892.0
2021-07-27 15:15:00,35.08,35.1,35.08,35.09,31500.0,33.6723,33.6915,33.6723,33.6819,31500.0
2021-07-27 15:20:00,35.09,35.1,35.05,35.06,69316.0,33.6819,33.6915,33.6435,33.6531,69316.0
2021-07-27 15:25:00,35.06,35.07,35.04,35.05,65676.0,33.6531,33.6627,33.6339,33.6435,65676.0
2021-07-27 15:30:00,35.05,35.12,35.02,35.08,63950.0,33.6435,33.7107,33.6147,33.6723,63950.0
2021-07-27 15:35:00,35.08,35.1,35.05,35.1,61752.0,33.6723,33.6915,33.6435,33.6915,61752.0
2021-07-27 15:40:00,35.1,35.13,35.08,35.13,59540.0,33.6915,33.7203,33.6723,33.7203,59540.0
2021-07-27 15:45:00,35.13,35.15,35.12,35.15,64178.0,33.7203,33.7395,33.7107,33.7395,64178.0
2021-07-27 15:50:00,35.15,35.18,35.14,35.15,112128.0,33.7395,33.7683,33.7299,33.7395,112128.0
2021-07-27 15:55:00,35.15,35.21,35.15,35.21,249828.0,33.7395,33.7971,33.7395,33.7971,249828.0
2021-07-28 09:30:00,35.33,35.71,35.21,35.52,194010.0,33.9123,34.277,33.7971,34.0947,194010.0
2021-07-28 09:35:00,35.46,35.47,35.32,35.47,43026.0,34.0371,34.0467,33.9027,34.0467,43026.0
2021-07-28 09:40:00,35.48,35.54,35.47,35.47,96156.0,34.0563,34.1139,34.0467,34.0467,96156.0
2021-07-28 09:45:00,35.47,35.52,35.4,35.46,60538.0,34.0467,34.0947,33.9795,34.0371,60538.0
2021-07-28 09:50:00,35.49,35.52,35.33,35.38,57778.0,34.0659,34.0947,33.9123,33.9603,57778.0
2021-07-28 09:55:00,35.37,35.52,35.37,35.5,69068.0,33.9507,34.0947,33.9507,34.0755,69068.0
2021-07-28 10:00:00,35.5,35.51,35.38,35.49,51574.0,34.0755,34.0851,33.9603,34.0659,51574.0
2021-07-28 10:05:00,35.49,35.51,35.45,35.49,33928.0,34.0659,34.0851,34.0275,34.0659,33928.0
2021-07-28 10:10:00,35.48,35.49,35.37,35.41,48100.0,34.0563,34.0659,33.9507,33.9891,48100.0
2021-07-28 10:15:00,35.41,35.49,35.39,35.43,51516.0,33.9891,34.0659,33.9699,34.0083,51516.0
2021-07-28 10:20:00,35.43,35.49,35.43,35.47,36732.0,34.0083,34.0659,34.0083,34.0467,36732.0
2021-07-28 10:25:00,35.46,35.56,35.46,35.56,77208.0,34.0371,34.1331,34.0371,34.1331,77208.0
2021-07-28 10:30:00,35.56,35.65,35.56,35.65,60622.0,34.1331,34.2195,34.1331,34.2195,60622.0
2021-07-28 10:35:00,35.65,35.73,35.63,35.68,70050.0,34.2195,34.2962,34.2003,34.2482,70050.0
2021-07-28 10:40:00,35.66,35.67,35.61,35.62,74246.0,34.229,34.2386,34.1811,34.1907,74246.0
2021-07-28 10:45:00,35.62,35.72,35.62,35.72,53994.0,34.1907,34.2866,34.1907,34.2866,53994.0
2021-07-28 10:50:00,35.71,35.8,35.71,35.79,62736.0,34.277,34.3634,34.277,34.3538,62736.0
2021-07-28 10:55:00,35.79,35.79,35.65,35.68,49108.0,34.3538,34.3538,34.2195,34.2482,49108.0
2021-07-28 11:00:00,35.68,35.76,35.67,35.74,33534.0,34.2482,34.325,34.2386,34.3058,33534.0
2021-07-28 11:05:00,35.76,35.77,35.71,35.72,22704.0,34.325,34.3346,34.277,34.2866,22704.0
2021-07-28 11:10:00,35.7,35.77,35.69,35.76,40998.0,34.2674,34.3346,34.2578,34.325,40998.0
2021-07-28 11:15:00,35.76,35.79,35.74,35.77,42882.0,34.325,34.3538,34.3058,34.3346,42882.0
2021-07-28 11:20:00,35.77,35.77,35.69,35.71,61252.0,34.3346,34.3346,34.2578,34.277,61252.0
2021-07-28 11:25:00,35.71,35.74,35.7,35.72,24030.0,34.277,34.3058,34.2674,34.2866,24030.0
2021-07-28 11:30:00,35.72,35.77,35.71,35.73,29762.0,34.2866,34.3346,34.277,34.2962,29762.0
2021-07-28 11:35:00,35.74,35.81,35.7,35.81,464776.0,34.3058,34.373,34.2674,34.373,464776.0
2021-07-28 11:40:00,35.81,35.85,35.7,35.74,56292.0,34.373,34.4114,34.2674,34.3058,56292.0
2021-07-28 11:45:00,35.74,35.79,35.73,35.74,32460.0,34.3058,34.3538,34.2962,34.3058,32460.0
2021-07-28 11:50:00,35.75,35.8,35.73,35.8,25044.0,34.3154,34.3634,34.2962,34.3634,25044.0
2021-07-28 11:55:00,35.8,35.82,35.77,35.8,46074.0,34.3634,34.3826,34.3346,34.3634,46074.0
2021-07-28 12:00:00,35.79,35.79,35.73,35.74,28520.0,34.3538,34.3538,34.2962,34.3058,28520.0
2021-07-28 12:05:00,35.74,35.77,35.72,35.74,50766.0,34.3058,34.3346,34.2866,34.3058,50766.0
2021-07-28 12:10:00,35.73,35.79,35.72,35.79,15536.0,34.2962,34.3538,34.2866,34.3538,15536.0
2021-07-28 12:15:00,35.78,35.78,35.74,35.74,22350.0,34.3442,34.3442,34.3058,34.3058,22350.0
2021-07-28 12:20:00,35.74,35.77,35.71,35.76,36840.0,34.3058,34.3346,34.277,34.325,36840.0
2021-07-28 12:25:00,35.75,35.76,35.7,35.7,235238.0,34.3154,34.325,34.2674,34.2674,235238.0
2021-07-28 12:30:00,35.69,35.79,35.68,35.77,72690.0,34.2578,34.3538,34.2482,34.3346,72690.0
2021-07-28 12:35:00,35.77,35.77,35.69,35.71,85216.0,34.3346,34.3346,34.2578,34.277,85216.0
2021-07-28 12:40:00,35.7,35.7,35.63,35.68,149706.0,34.2674,34.2674,34.2003,34.2482,149706.0
2021-07-28 12:45:00,35.67,35.67,35.61,35.65,64500.0,34.2386,34.2386,34.1811,34.2195,64500.0
2021-07-28 12:50:00,35.66,35.66,35.57,35.6,21730.0,34.229,34.229,34.1427,34.1715,21730.0
2021-07-28 12:55:00,35.6,35.69,35.6,35.67,49664.0,34.1715,34.2578,34.1715,34.2386,49664.0
2021-07-28 13:00:00,35.67,35.67,35.63,35.65,30640.0,34.2386,34.2386,34.2003,34.2195,30640.0
2021-07-28 13:05:00,35.66,35.67,35.63,35.65,21842.0,34.229,34.2386,34.2003,34.2195,21842.0
2021-07-28 13:10:00,35.66,35.69,35.65,35.67,25430.0,34.229,34.2578,34.2195,34.2386,25430.0
2021-07-28 13:15:00,35.67,35.67,35.61,35.66,34352.0,34.2386,34.2386,34.1811,34.229,34352.0
2021-07-28 13:20:00,35.67,35.68,35.65,35.67,17884.0,34.2386,34.2482,34.2195,34.2386,17884.0
2021-07-28 13:25:00,35.66,35.67,35.65,35.66,19494.0,34.229,34.2386,34.2195,34.229,19494.0
2021-07-28 13:30:00,35.66,35.67,35.62,35.63,33520.0,34.229,34.2386,34.1907,34.2003,33520.0
2021-07-28 13:35:00,35.63,35.66,35.62,35.65,27696.0,34.2003,34.229,34.1907,34.2195,27696.0
2021-07-28 13:40:00,35.65,35.68,35.65,35.67,29080.0,34.2195,34.2482,34.2195,34.2386,29080.0
2021-07-28 13:45:00,35.67,35.68,35.63,35.65,49796.0,34.2386,34.2482,34.2003,34.2195,49796.0
2021-07-28 13:50:00,35.65,35.67,35.64,35.67,40718.0,34.2195,34.2386,34.2099,34.2386,40718.0
2021-07-28 13:55:00,35.67,35.69,35.63,35.66,48114.0,34.2386,34.2578,34.2003,34.229,48114.0
2021-07-28 14:00:00,35.67,35.75,35.62,35.73,60852.0,34.2386,34.3154,34.1907,34.2962,60852.0
2021-07-28 14:05:00,35.73,35.73,35.62,35.66,24984.0,34.2962,34.2962,34.1907,34.229,24984.0
2021-07-28 14:10:00,35.67,35.75,35.67,35.75,25496.0,34.2386,34.3154,34.2386,34.3154,25496.0
2021-07-28 14:15:00,35.76,35.77,35.73,35.74,32362.0,34.325,34.3346,34.2962,34.3058,32362.0
2021-07-28 14:20:00,35.73,35.77,35.71,35.73,36366.0,34.2962,34.3346,34.277,34.2962,36366.0
2021-07-28 14:25:00,35.74,35.77,35.72,35.76,52894.0,34.3058,34.3346,34.2866,34.325,52894.0
2021-07-28 14:30:00,35.76,35.76,35.72,35.76,69254.0,34.325,34.325,34.2866,34.325,69254.0
2021-07-28 14:35:00,35.76,35.76,35.68,35.73,453438.0,34.325,34.325,34.2482,34.2962,453438.0
2021-07-28 14:40:00,35.72,35.75,35.63,35.64,305820.0,34.2866,34.3154,34.2003,34.2099,305820.0
2021-07-28 14:45:00,35.65,35.67,35.63,35.63,83130.0,34.2195,34.2386,34.2003,34.2003,83130.0
2021-07-28 14:50:00,35.64,35.64,35.54,35.56,97218.0,34.2099,34.2099,34.1139,34.1331,97218.0
2021-07-28 14:55:00,35.56,35.6,35.54,35.54,63940.0,34.1331,34.1715,34.1139,34.1139,63940.0
2021-07-28 15:00:00,35.55,35.55,35.45,35.45,115624.0,34.1235,34.1235,34.0275,34.0275,115624.0
2021-07-28 15:05:00,35.44,35.48,35.42,35.43,83670.0,34.0179,34.0563,33.9987,34.0083,83670.0
2021-07-28 15:10:00,35.43,35.45,35.41,35.44,73344.0,34.0083,34.0275,33.9891,34.0179,73344.0
2021-07-28 15:15:00,35.44,35.45,35.41,35.42,68056.0,34.0179,34.0275,33.9891,33.9987,68056.0
2021-07-28 15:20:00,35.42,35.42,35.35,35.38,79058.0,33.9987,33.9987,33.9315,33.9603,79058.0
2021-07-28 15:25:00,35.38,35.43,35.37,35.42,64620.0,33.9603,34.0083,33.9507,33.9987,64620.0
2021-07-28 15:30:00,35.42,35.44,35.38,35.38,111592.0,33.9987,34.0179,33.9603,33.9603,111592.0
2021-07-28 15:35:00,35.38,35.46,35.38,35.4,179968.0,33.9603,34.0371,33.9603,33.9795,179968.0
2021-07-28 15:40:00,35.4,35.46,35.4,35.45,147258.0,33.9795,34.0371,33.9795,34.0275,147258.0
2021-07-28 15:45:00,35.45,35.48,35.43,35.47,166032.0,34.0275,34.0563,34.0083,34.0467,166032.0
2021-07-28 15:50:00,35.47,35.47,35.43,35.46,333320.0,34.0467,34.0467,34.0083,34.0371,333320.0
2021-07-28 15:55:00,35.45,35.46,35.37,35.38,542204.0,34.0275,34.0371,33.9507,33.9603,542204.0
2021-07-29 09:30:00,35.71,35.89,35.67,35.85,146538.0,34.277,34.4498,34.2386,34.4114,146538.0
2021-07-29 09:35:00,35.84,35.88,35.79,35.82,41452.0,34.4018,34.4402,34.3538,34.3826,41452.0
2021-07-29 09:40:00,35.81,35.84,35.74,35.74,79766.0,34.373,34.4018,34.3058,34.3058,79766.0
2021-07-29 09:45:00,35.74,35.82,35.72,35.77,51860.0,34.3058,34.3826,34.2866,34.3346,51860.0
2021-07-29 09:50:00,35.79,35.82,35.76,35.81,39160.0,34.3538,34.3826,34.325,34.373,39160.0
2021-07-29 09:55:00,35.82,35.92,35.81,35.9,57152.0,34.3826,34.4786,34.373,34.4594,57152.0
2021-07-29 10:00:00,35.92,35.97,35.88,35.95,59838.0,34.4786,34.5266,34.4402,34.5074,59838.0
2021-07-29 10:05:00,35.95,36.03,35.95,36.02,333870.0,34.5074,34.5842,34.5074,34.5746,333870.0
2021-07-29 10:10:00,36.02,36.1,36.02,36.09,68854.0,34.5746,34.6514,34.5746,34.6418,68854.0
2021-07-29 10:15:00,36.09,36.12,36.07,36.12,29770.0,34.6418,34.6706,34.6226,34.6706,29770.0
2021-07-29 10:20:00,36.12,36.13,36.03,36.03,27938.0,34.6706,34.6802,34.5842,34.5842,27938.0
2021-07-29 10:25:00,36.03,36.05,35.97,35.99,34818.0,34.5842,34.6034,34.5266,34.5458,34818.0
2021-07-29 10:30:00,35.99,36.06,35.98,36.05,19566.0,34.5458,34.613,34.5362,34.6034,19566.0
2021-07-29 10:35:00,36.05,36.07,36.04,36.06,21914.0,34.6034,34.6226,34.5938,34.613,21914.0
2021-07-29 10:40:00,36.08,36.09,36.04,36.04,18068.0,34.6322,34.6418,34.5938,34.5938,18068.0
2021-07-29 10:45:00,36.05,36.14,36.04,36.12,85766.0,34.6034,34.6898,34.5938,34.6706,85766.0
2021-07-29 10:50:00,36.11,36.15,36.09,36.13,39914.0,34.661,34.6994,34.6418,34.6802,39914.0
2021-07-29 10:55:00,36.13,36.15,36.1,36.13,42874.0,34.6802,34.6994,34.6514,34.6802,42874.0
2021-07-29 11:00:00,36.13,36.13,36.07,36.09,52890.0,34.6802,34.6802,34.6226,34.6418,52890.0
2021-07-29 11:05:00,36.09,36.15,36.08,36.13,181974.0,34.6418,34.6994,34.6322,34.6802,181974.0
2021-07-29 11:10:00,36.14,36.14,36.08,36.09,35260.0,34.6898,34.6898,34.6322,34.6418,35260.0
2021-07-29 11:15:00,36.09,36.1,36.0,36.01,26834.0,34.6418,34.6514,34.5554,34.565,26834.0
2021-07-29 11:20:00,36.01,36.05,36.0,36.05,32134.0,34.565,34.6034,34.5554,34.6034,32134.0
2021-07-29 11:25:00,36.04,36.04,36.01,36.04,18876.0,34.5938,34.5938,34.565,34.5938,18876.0
2021-07-29 11:30:00,36.04,36.07,36.03,36.03,23512.0,34.5938,34.6226,34.5842,34.5842,23512.0
2021-07-29 11:35:00,36.01,36.04,35.99,36.02,18326.0,34.565,34.5938,34.5458,34.5746,18326.0
2021-07-29 11:40:00,36.02,36.03,36.01,36.03,11706.0,34.5746,34.5842,34.565,34.5842,11706.0
2021-07-29 11:45:00,36.03,36.03,35.98,35.99,32138.0,34.5842,34.5842,34.5362,34.5458,32138.0
2021-07-29 11:50:00,35.99,36.0,35.95,35.95,37098.0,34.5458,34.5554,34.5074,34.5074,37098.0
2021-07-29 11:55:00,35.95,36.0,35.92,35.98,563848.0,34.5074,34.5554,34.4786,34.5362,563848.0
2021-07-29 12:00:00,35.98,36.02,35.98,36.01,25108.0,34.5362,34.5746,34.5362,34.565,25108.0
2021-07-29 12:05:00,36.01,36.01,35.99,36.01,84338.0,34.565,34.565,34.5458,34.565,84338.0
2021-07-29 12:10:00,36.01,36.06,36.01,36.06,31372.0,34.565,34.613,34.565,34.613,31372.0
2021-07-29 12:15:00,36.07,36.08,36.06,36.07,35172.0,34.6226,34.6322,34.613,34.6226,35172.0
2021-07-29 12:20:00,36.08,36.08,36.06,36.07,27706.0,34.6322,34.6322,34.613,34.6226,27706.0
2021-07-29 12:25:00,36.07,36.09,36.06,36.09,31606.0,34.6226,34.6418,34.613,34.6418,31606.0
2021-07-29 12:30:00,36.09,36.12,36.09,36.1,21454.0,34.6418,34.6706,34.6418,34.6514,21454.0
2021-07-29 12:35:00,36.1,36.11,36.09,36.1,36170.0,34.6514,34.661,34.6418,34.6514,36170.0
2021-07-29 12:40:00,36.1,36.11,36.07,36.08,30212.0,34.6514,34.661,34.6226,34.6322,30212.0
2021-07-29 12:45:00,36.07,36.08,36.04,36.08,27834.0,34.6226,34.6322,34.5938,34.6322,27834.0
2021-07-29 12:50:00,36.09,36.1,36.08,36.1,28146.0,34.6418,34.6514,34.6322,34.6514,28146.0
2021-07-29 12:55:00,36.1,36.1,36.06,36.06,24906.0,34.6514,34.6514,34.613,34.613,24906.0
2021-07-29 13:00:00,36.07,36.1,36.07,36.08,25496.0,34.6226,34.6514,34.6226,34.6322,25496.0
2021-07-29 13:05:00,36.08,36.08,36.06,36.06,32726.0,34.6322,34.6322,34.613,34.613,32726.0
2021-07-29 13:10:00,36.06,36.06,36.04,36.05,58712.0,34.613,34.613,34.5938,34.6034,58712.0
2021-07-29 13:15:00,36.05,36.05,35.99,35.99,43962.0,34.6034,34.6034,34.5458,34.5458,43962.0
2021-07-29 13:20:00,35.99,36.02,35.98,36.0,41658.0,34.5458,34.5746,34.5362,34.5554,41658.0
2021-07-29 13:25:00,35.99,36.03,35.98,36.01,67108.0,34.5458,34.5842,34.5362,34.565,67108.0
2021-07-29 13:30:00,36.01,36.02,35.99,36.01,30422.0,34.565,34.5746,34.5458,34.565,30422.0
2021-07-29 13:35:00,36.01,36.02,35.99,36.01,37786.0,34.565,34.5746,34.5458,34.565,37786.0
2021-07-29 13:40:00,36.0,36.01,35.99,36.01,34306.0,34.5554,34.565,34.5458,34.565,34306.0
2021-07-29 13:45:00,36.01,36.01,35.96,35.96,43084.0,34.565,34.565,34.517,34.517,43084.0
2021-07-29 13:50:00,35.96,35.97,35.95,35.95,27624.0,34.517,34.5266,34.5074,34.5074,27624.0
2021-07-29 13:55:00,35.96,35.96,35.93,35.95,28068.0,34.517,34.517,34.4882,34.5074,28068.0
2021-07-29 14:00:00,35.95,35.96,35.94,35.95,64722.0,34.5074,34.517,34.4978,34.5074,64722.0
2021-07-29 14:05:00,35.95,35.96,35.94,35.95,27760.0,34.5074,34.517,34.4978,34.5074,27760.0
2021-07-29 14:10:00,35.95,35.98,35.95,35.98,70690.0,34.5074,34.5362,34.5074,34.5362,70690.0
2021-07-29 14:15:00,35.98,35.99,35.96,35.98,44278.0,34.5362,34.5458,34.517,34.5362,44278.0
2021-07-29 14:20:00,35.97,35.98,35.92,35.93,54908.0,34.5266,34.5362,34.4786,34.4882,54908.0
2021-07-29 14:25:00,35.93,35.94,35.91,35.92,44108.0,34.4882,34.4978,34.469,34.4786,44108.0
2021-07-29 14:30:00,35.92,35.94,35.9,35.91,34388.0,34.4786,34.4978,34.4594,34.469,34388.0
2021-07-29 14:35:00,35.91,35.92,35.9,35.91,73458.0,34.469,34.4786,34.4594,34.469,73458.0
2021-07-29 14:40:00,35.92,35.96,35.91,35.95,48066.0,34.4786,34.517,34.469,34.5074,48066.0
2021-07-29 14:45:00,35.95,35.96,35.93,35.94,29168.0,34.5074,34.517,34.4882,34.4978,29168.0
2021-07-29 14:50:00,35.94,35.95,35.9,35.91,53890.0,34.4978,34.5074,34.4594,34.469,53890.0
2021-07-29 14:55:00,35.92,35.93,35.92,35.93,28636.0,34.4786,34.4882,34.4786,34.4882,28636.0
2021-07-29 15:00:00,35.93,35.93,35.9,35.92,300572.0,34.4882,34.4882,34.4594,34.4786,300572.0
2021-07-29 15:05:00,35.92,35.97,35.9,35.96,180478.0,34.4786,34.5266,34.4594,34.517,180478.0
2021-07-29 15:10:00,35.96,35.96,35.94,35.94,36128.0,34.517,34.517,34.4978,34.4978,36128.0
2021-07-29 15:15:00,35.94,35.97,35.93,35.96,52358.0,34.4978,34.5266,34.4882,34.517,52358.0
2021-07-29 15:20:00,35.96,35.97,35.95,35.96,60500.0,34.517,34.5266,34.5074,34.517,60500.0
2021-07-29 15:25:00,35.96,35.97,35.95,35.96,54476.0,34.517,34.5266,34.5074,34.517,54476.0
2021-07-29 15:30:00,35.96,35.98,35.95,35.96,121884.0,34.517,34.5362,34.5074,34.517,121884.0
2021-07-29 15:35:00,35.96,35.99,35.95,35.99,116776.0,34.517,34.5458,34.5074,34.5458,116776.0
2021-07-29 15:40:00,35.99,36.05,35.98,36.05,192746.0,34.5458,34.6034,34.5362,34.6034,192746.0
2021-07-29 15:45:00,36.05,36.06,36.03,36.04,150154.0,34.6034,34.613,34.5842,34.5938,150154.0
2021-07-29 15:50:00,36.03,36.04,35.98,36.02,327064.0,34.5842,34.5938,34.5362,34.5746,327064.0
2021-07-29 15:55:00,36.02,36.02,35.97,35.97,425602.0,34.5746,34.5746,34.5266,34.5266,425602.0
2021-07-30 09:30:00,35.83,35.9,35.78,35.84,84814.0,34.3922,34.4594,34.3442,34.4018,84814.0
2021-07-30 09:35:00,35.84,35.96,35.84,35.95,46786.0,34.4018,34.517,34.4018,34.5074,46786.0
2021-07-30 09:40:00,35.95,36.01,35.95,35.98,26322.0,34.5074,34.565,34.5074,34.5362,26322.0
2021-07-30 09:45:00,35.98,36.04,35.97,36.03,57162.0,34.5362,34.5938,34.5266,34.5842,57162.0
2021-07-30 09:50:00,36.03,36.03,35.96,36.01,24646.0,34.5842,34.5842,34.517,34.565,24646.0
2021-07-30 09:55:00,36.02,36.03,35.97,35.97,18168.0,34.5746,34.5842,34.5266,34.5266,18168.0
2021-07-30 10:00:00,35.96,36.02,35.96,36.02,20626.0,34.517,34.5746,34.517,34.5746,20626.0
2021-07-30 10:05:00,36.02,36.04,36.0,36.01,26548.0,34.5746,34.5938,34.5554,34.565,26548.0
2021-07-30 10:10:00,36.01,36.09,36.01,36.08,30288.0,34.565,34.6418,34.565,34.6322,30288.0
2021-07-30 10:15:00,36.09,36.09,35.94,35.95,26270.0,34.6418,34.6418,34.4978,34.5074,26270.0
2021-07-30 10:20:00,35.95,36.02,35.95,36.01,25140.0,34.5074,34.5746,34.5074,34.565,25140.0
2021-07-30 10:25:00,36.01,36.02,35.95,35.95,47448.0,34.565,34.5746,34.5074,34.5074,47448.0
2021-07-30 10:30:00,35.96,36.01,35.95,35.97,35952.0,34.517,34.565,34.5074,34.5266,35952.0
2021-07-30 10:35:00,35.97,36.02,35.97,35.99,31296.0,34.5266,34.5746,34.5266,34.5458,31296.0
2021-07-30 10:40:00,35.99,36.02,35.96,35.96,83880.0,34.5458,34.5746,34.517,34.517,83880.0
2021-07-30 10:45:00,35.96,35.98,35.93,35.95,28630.0,34.517,34.5362,34.4882,34.5074,28630.0
2021-07-30 10:50:00,35.95,35.97,35.94,35.95,23966.0,34.5074,34.5266,34.4978,34.5074,23966.0
2021-07-30 10:55:00,35.94,35.94,35.9,35.92,21424.0,34.4978,34.4978,34.4594,34.4786,21424.0
2021-07-30 11:00:00,35.92,35.92,35.87,35.88,27440.0,34.4786,34.4786,34.4306,34.4402,27440.0
2021-07-30 11:05:00,35.9,35.95,35.88,35.94,26576.0,34.4594,34.5074,34.4402,34.4978,26576.0
2021-07-30 11:10:00,35.95,35.95,35.91,35.91,28432.0,34.5074,34.5074,34.469,34.469,28432.0
2021-07-30 11:15:00,35.91,35.93,35.9,35.92,28044.0,34.469,34.4882,34.4594,34.4786,28044.0
2021-07-30 11:20:00,35.92,35.95,35.92,35.95,28112.0,34.4786,34.5074,34.4786,34.5074,28112.0
2021-07-30 11:25:00,35.94,35.94,35.9,35.93,27152.0,34.4978,34.4978,34.4594,34.4882,27152.0
2021-07-30 11:30:00,35.92,35.95,35.89,35.89,24810.0,34.4786,34.5074,34.4498,34.4498,24810.0
2021-07-30 11:35:00,35.9,35.92,35.87,35.88,24624.0,34.4594,34.4786,34.4306,34.4402,24624.0
2021-07-30 11:40:00,35.88,35.91,35.88,35.9,18128.0,34.4402,34.469,34.4402,34.4594,18128.0
2021-07-30 11:45:00,35.91,35.91,35.87,35.88,15604.0,34.469,34.469,34.4306,34.4402,15604.0
2021-07-30 11:50:00,35.88,35.89,35.84,35.85,29582.0,34.4402,34.4498,34.4018,34.4114,29582.0
2021-07-30 11:55:00,35.85,35.87,35.82,35.84,26776.0,34.4114,34.4306,34.3826,34.4018,26776.0
2021-07-30 12:00:00,35.84,35.87,35.83,35.85,19190.0,34.4018,34.4306,34.3922,34.4114,19190.0
2021-07-30 12:05:00,35.84,35.87,35.83,35.87,19010.0,34.4018,34.4306,34.3922,34.4306,19010.0
2021-07-30 12:10:00,35.87,35.9,35.87,35.9,27002.0,34.4306,34.4594,34.4306,34.4594,27002.0
2021-07-30 12:15:00,35.9,35.95,35.88,35.94,44310.0,34.4594,34.5074,34.4402,34.4978,44310.0
2021-07-30 12:20:00,35.95,35.96,35.92,35.94,35156.0,34.5074,34.517,34.4786,34.4978,35156.0
2021-07-30 12:25:00,35.94,35.95,35.91,35.92,32758.0,34.4978,34.5074,34.469,34.4786,32758.0
2021-07-30 12:30:00,35.92,35.95,35.92,35.95,22272.0,34.4786,34.5074,34.4786,34.5074,22272.0
2021-07-30 12:35:00,35.95,35.99,35.94,35.98,38408.0,34.5074,34.5458,34.4978,34.5362,38408.0
2021-07-30 12:40:00,35.98,36.0,35.98,35.99,27042.0,34.5362,34.5554,34.5362,34.5458,27042.0
2021-07-30 12:45:00,35.99,36.02,35.99,36.02,15428.0,34.5458,34.5746,34.5458,34.5746,15428.0
2021-07-30 12:50:00,36.02,36.05,36.01,36.04,29112.0,34.5746,34.6034,34.565,34.5938,29112.0
2021-07-30 12:55:00,36.03,36.05,36.02,36.04,27576.0,34.5842,34.6034,34.5746,34.5938,27576.0
2021-07-30 13:00:00,36.05,36.05,36.0,36.02,16490.0,34.6034,34.6034,34.5554,34.5746,16490.0
2021-07-30 13:05:00,36.02,36.05,36.02,36.04,15976.0,34.5746,34.6034,34.5746,34.5938,15976.0
2021-07-30 13:10:00,36.05,36.06,36.04,36.06,14582.0,34.6034,34.613,34.5938,34.613,14582.0
2021-07-30 13:15:00,36.06,36.06,36.03,36.05,16096.0,34.613,34.613,34.5842,34.6034,16096.0
2021-07-30 13:20:00,36.05,36.06,36.01,36.04,22836.0,34.6034,34.613,34.565,34.5938,22836.0
2021-07-30 13:25:00,36.04,36.09,36.04,36.09,105950.0,34.5938,34.6418,34.5938,34.6418,105950.0
2021-07-30 13:30:00,36.09,36.1,36.07,36.1,15466.0,34.6418,34.6514,34.6226,34.6514,15466.0
2021-07-30 13:35:00,36.1,36.13,36.1,36.12,21160.0,34.6514,34.6802,34.6514,34.6706,21160.0
2021-07-30 13:40:00,36.12,36.12,36.1,36.1,19974.0,34.6706,34.6706,34.6514,34.6514,19974.0
2021-07-30 13:45:00,36.1,36.1,36.09,36.1,15562.0,34.6514,34.6514,34.6418,34.6514,15562.0
2021-07-30 13:50:00,36.1,36.11,36.09,36.09,117052.0,34.6514,34.661,34.6418,34.6418,117052.0
2021-07-30 13:55:00,36.09,36.13,36.09,36.13,28870.0,34.6418,34.6802,34.6418,34.6802,28870.0
2021-07-30 14:00:00,36.13,36.15,36.12,36.13,28756.0,34.6802,34.6994,34.6706,34.6802,28756.0
2021-07-30 14:05:00,36.13,36.16,36.12,36.15,35738.0,34.6802,34.709,34.6706,34.6994,35738.0
2021-07-30 14:10:00,36.15,36.16,36.13,36.16,29150.0,34.6994,34.709,34.6802,34.709,29150.0
2021-07-30 14:15:00,36.16,36.16,36.13,36.16,30440.0,34.709,34.709,34.6802,34.709,30440.0
2021-07-30 14:20:00,36.16,36.18,36.13,36.16,41430.0,34.709,34.7282,34.6802,34.709,41430.0
2021-07-30 14:25:00,36.16,36.16,36.13,36.13,30150.0,34.709,34.709,34.6802,34.6802,30150.0
2021-07-30 14:30:00,36.13,36.18,36.12,36.18,67234.0,34.6802,34.7282,34.6706,34.7282,67234.0
2021-07-30 14:35:00,36.18,36.2,36.17,36.17,97166.0,34.7282,34.7474,34.7186,34.7186,97166.0
2021-07-30 14:40:00,36.18,36.2,36.17,36.19,47736.0,34.7282,34.7474,34.7186,34.7378,47736.0
2021-07-30 14:45:00,36.19,36.22,36.19,36.22,38412.0,34.7378,34.7666,34.7378,34.7666,38412.0
2021-07-30 14:50:00,36.22,36.26,36.22,36.26,83048.0,34.7666,34.805,34.7666,34.805,83048.0
2021-07-30 14:55:00,36.26,36.27,36.24,36.25,48820.0,34.805,34.8146,34.7858,34.7954,48820.0
2021-07-30 15:00:00,36.25,36.29,36.25,36.29,53196.0,34.7954,34.8338,34.7954,34.8338,53196.0
2021-07-30 15:05:00,36.29,36.29,36.26,36.29,44402.0,34.8338,34.8338,34.805,34.8338,44402.0
2021-07-30 15:10:00,36.29,36.3,36.29,36.29,47898.0,34.8338,34.8434,34.8338,34.8338,47898.0
2021-07-30 15:15:00,36.29,36.3,36.27,36.28,45464.0,34.8338,34.8434,34.8146,34.8242,45464.0
2021-07-30 15:20:00,36.28,36.29,36.24,36.24,60560.0,34.8242,34.8338,34.7858,34.7858,60560.0
2021-07-30 15:25:00,36.24,36.27,36.24,36.27,43994.0,34.7858,34.8146,34.7858,34.8146,43994.0
2021-07-30 15:30:00,36.27,36.31,36.27,36.3,87464.0,34.8146,34.853,34.8146,34.8434,87464.0
2021-07-30 15:35:00,36.3,36.3,36.25,36.26,77150.0,34.8434,34.8434,34.7954,34.805,77150.0
2021-07-30 15:40:00,36.26,36.27,36.24,36.24,119688.0,34.805,34.8146,34.7858,34.7858,119688.0
2021-07-30 15:45:00,36.24,36.26,36.24,36.24,106608.0,34.7858,34.805,34.7858,34.7858,106608.0
2021-07-30 15:50:00,36.24,36.26,36.21,36.23,140738.0,34.7858,34.805,34.757,34.7762,140738.0
2021-07-30 15:55:00,36.22,36.26,36.21,36.24,290866.0,34.7666,34.805,34.757,34.7858,290866.0
2021-08-02 09:30:00,36.43,36.49,36.35,36.4,169646.0,34.9682,35.0257,34.8914,34.9394,169646.0
2021-08-02 09:35:00,36.4,36.49,36.38,36.41,83972.0,34.9394,35.0257,34.9202,34.949,83972.0
2021-08-02 09:40:00,36.42,36.51,36.42,36.5,81712.0,34.9586,35.0449,34.9586,35.0353,81712.0
2021-08-02 09:45:00,36.51,36.55,36.5,36.52,31932.0,35.0449,35.0833,35.0353,35.0545,31932.0
2021-08-02 09:50:00,36.54,36.54,36.34,36.34,39666.0,35.0737,35.0737,34.8818,34.8818,39666.0
2021-08-02 09:55:00,36.35,36.39,36.33,36.35,44916.0,34.8914,34.9298,34.8722,34.8914,44916.0
2021-08-02 10:00:00,36.33,36.37,36.25,36.27,44718.0,34.8722,34.9106,34.7954,34.8146,44718.0
2021-08-02 10:05:00,36.26,36.32,36.22,36.32,29704.0,34.805,34.8626,34.7666,34.8626,29704.0
2021-08-02 10:10:00,36.33,36.35,36.29,36.35,29432.0,34.8722,34.8914,34.8338,34.8914,29432.0
2021-08-02 10:15:00,36.35,36.37,36.33,36.36,28366.0,34.8914,34.9106,34.8722,34.901,28366.0
2021-08-02 10:20:00,36.35,36.4,36.34,36.38,27846.0,34.8914,34.9394,34.8818,34.9202,27846.0
2021-08-02 10:25:00,36.38,36.44,36.37,36.39,46642.0,34.9202,34.9778,34.9106,34.9298,46642.0
2021-08-02 10:30:00,36.4,36.42,36.38,36.38,27604.0,34.9394,34.9586,34.9202,34.9202,27604.0
2021-08-02 10:35:00,36.38,36.38,36.32,36.33,26346.0,34.9202,34.9202,34.8626,34.8722,26346.0
2021-08-02 10:40:00,36.33,36.34,36.27,36.28,35422.0,34.8722,34.8818,34.8146,34.8242,35422.0
2021-08-02 10:45:00,36.28,36.33,36.27,36.31,16148.0,34.8242,34.8722,34.8146,34.853,16148.0
2021-08-02 10:50:00,36.29,36.32,36.27,36.3,24390.0,34.8338,34.8626,34.8146,34.8434,24390.0
2021-08-02 10:55:00,36.3,36.3,36.24,36.25,30612.0,34.8434,34.8434,34.7858,34.7954,30612.0
2021-08-02 11:00:00,36.25,36.27,36.24,36.27,29004.0,34.7954,34.8146,34.7858,34.8146,29004.0
2021-08-02 11:05:00,36.27,36.32,36.27,36.32,24766.0,34.8146,34.8626,34.8146,34.8626,24766.0
2021-08-02 11:10:00,36.32,36.33,36.3,36.32,23616.0,34.8626,34.8722,34.8434,34.8626,23616.0
2021-08-02 11:15:00,36.32,36.35,36.29,36.31,36658.0,34.8626,34.8914,34.8338,34.853,36658.0
2021-08-02 11:20:00,36.31,36.35,36.3,36.34,18932.0,34.853,34.8914,34.8434,34.8818,18932.0
2021-08-02 11:25:00,36.33,36.34,36.32,36.33,17482.0,34.8722,34.8818,34.8626,34.8722,17482.0
2021-08-02 11:30:00,36.33,36.33,36.29,36.32,14112.0,34.8722,34.8722,34.8338,34.8626,14112.0
2021-08-02 11:35:00,36.32,36.33,36.28,36.3,34660.0,34.8626,34.8722,34.8242,34.8434,34660.0
2021-08-02 11:40:00,36.3,36.3,36.26,36.27,16124.0,34.8434,34.8434,34.805,34.8146,16124.0
2021-08-02 11:45:00,36.26,36.27,36.24,36.24,23064.0,34.805,34.8146,34.7858,34.7858,23064.0
2021-08-02 11:50:00,36.24,36.24,36.2,36.22,17994.0,34.7858,34.7858,34.7474,34.7666,17994.0
2021-08-02 11:55:00,36.22,36.23,36.18,36.19,30528.0,34.7666,34.7762,34.7282,34.7378,30528.0
2021-08-02 12:00:00,36.19,36.23,36.19,36.23,63714.0,34.7378,34.7762,34.7378,34.7762,63714.0
2021-08-02 12:05:00,36.22,36.26,36.2,36.21,68458.0,34.7666,34.805,34.7474,34.757,68458.0
2021-08-02 12:10:00,36.21,36.24,36.2,36.24,27454.0,34.757,34.7858,34.7474,34.7858,27454.0
2021-08-02 12:15:00,36.24,36.25,36.23,36.24,17562.0,34.7858,34.7954,34.7762,34.7858,17562.0
2021-08-02 12:20:00,36.24,36.24,36.2,36.2,19682.0,34.7858,34.7858,34.7474,34.7474,19682.0
2021-08-02 12:25:00,36.2,36.21,36.17,36.21,15260.0,34.7474,34.757,34.7186,34.757,15260.0
2021-08-02 12:30:00,36.2,36.27,36.19,36.26,16632.0,34.7474,34.8146,34.7378,34.805,16632.0
2021-08-02 12:35:00,36.26,36.26,36.24,36.24,20778.0,34.805,34.805,34.7858,34.7858,20778.0
2021-08-02 12:40:00,36.24,36.26,36.23,36.24,30140.0,34.7858,34.805,34.7762,34.7858,30140.0
2021-08-02 12:45:00,36.23,36.23,36.18,36.2,19974.0,34.7762,34.7762,34.7282,34.7474,19974.0
2021-08-02 12:50:00,36.19,36.21,36.19,36.2,10352.0,34.7378,34.757,34.7378,34.7474,10352.0
2021-08-02 12:55:00,36.19,36.23,36.18,36.22,18240.0,34.7378,34.7762,34.7282,34.7666,18240.0
2021-08-02 13:00:00,36.22,36.23,36.2,36.22,17208.0,34.7666,34.7762,34.7474,34.7666,17208.0
2021-08-02 13:05:00,36.22,36.24,36.21,36.23,21750.0,34.7666,34.7858,34.757,34.7762,21750.0
2021-08-02 13:10:00,36.23,36.24,36.22,36.23,26346.0,34.7762,34.7858,34.7666,34.7762,26346.0
2021-08-02 13:15:00,36.23,36.24,36.2,36.24,19302.0,34.7762,34.7858,34.7474,34.7858,19302.0
2021-08-02 13:20:00,36.24,36.29,36.24,36.29,60136.0,34.7858,34.8338,34.7858,34.8338,60136.0
2021-08-02 13:25:00,36.29,36.29,36.24,36.27,48192.0,34.8338,34.8338,34.7858,34.8146,48192.0
2021-08-02 13:30:00,36.27,36.27,36.25,36.27,84528.0,34.8146,34.8146,34.7954,34.8146,84528.0
2021-08-02 13:35:00,36.27,36.27,36.25,36.26,73450.0,34.8146,34.8146,34.7954,34.805,73450.0
2021-08-02 13:40:00,36.26,36.28,36.25,36.27,48318.0,34.805,34.8242,34.7954,34.8146,48318.0
2021-08-02 13:45:00,36.27,36.27,36.25,36.27,58104.0,34.8146,34.8146,34.7954,34.8146,58104.0
2021-08-02 13:50:00,36.27,36.28,36.25,36.27,211398.0,34.8146,34.8242,34.7954,34.8146,211398.0
2021-08-02 13:55:00,36.27,36.29,36.26,36.27,54548.0,34.8146,34.8338,34.805,34.8146,54548.0
2021-08-02 14:00:00,36.27,36.29,36.26,36.27,25136.0,34.8146,34.8338,34.805,34.8146,25136.0
2021-08-02 14:05:00,36.27,36.31,36.27,36.29,34022.0,34.8146,34.853,34.8146,34.8338,34022.0
2021-08-02 14:10:00,36.29,36.33,36.29,36.33,30278.0,34.8338,34.8722,34.8338,34.8722,30278.0
2021-08-02 14:15:00,36.33,36.35,36.33,36.34,22888.0,34.8722,34.8914,34.8722,34.8818,22888.0
2021-08-02 14:20:00,36.34,36.34,36.3,36.32,53858.0,34.8818,34.8818,34.8434,34.8626,53858.0
2021-08-02 14:25:00,36.32,36.34,36.31,36.34,63806.0,34.8626,34.8818,34.853,34.8818,63806.0
2021-08-02 14:30:00,36.34,36.34,36.32,36.33,61410.0,34.8818,34.8818,34.8626,34.8722,61410.0
2021-08-02 14:35:00,36.34,36.35,36.33,36.35,49282.0,34.8818,34.8914,34.8722,34.8914,49282.0
2021-08-02 14:40:00,36.35,36.35,36.33,36.35,66396.0,34.8914,34.8914,34.8722,34.8914,66396.0
2021-08-02 14:45:00,36.34,36.35,36.33,36.35,32272.0,34.8818,34.8914,34.8722,34.8914,32272.0
2021-08-02 14:50:00,36.35,36.38,36.35,36.38,47776.0,34.8914,34.9202,34.8914,34.9202,47776.0
2021-08-02 14:55:00,36.38,36.4,36.38,36.38,62638.0,34.9202,34.9394,34.9202,34.9202,62638.0
2021-08-02 15:00:00,36.38,36.4,36.38,36.39,44740.0,34.9202,34.9394,34.9202,34.9298,44740.0
2021-08-02 15:05:00,36.38,36.38,36.33,36.33,67002.0,34.9202,34.9202,34.8722,34.8722,67002.0
2021-08-02 15:10:00,36.33,36.34,36.31,36.32,55748.0,34.8722,34.8818,34.853,34.8626,55748.0
2021-08-02 15:15:00,36.32,36.33,36.3,36.32,48836.0,34.8626,34.8722,34.8434,34.8626,48836.0
2021-08-02 15:20:00,36.32,36.34,36.31,36.32,71806.0,34.8626,34.8818,34.853,34.8626,71806.0
2021-08-02 15:25:00,36.32,36.34,36.3,36.31,116036.0,34.8626,34.8818,34.8434,34.853,116036.0
2021-08-02 15:30:00,36.31,36.32,36.27,36.29,96052.0,34.853,34.8626,34.8146,34.8338,96052.0
2021-08-02 15:35:00,36.29,36.3,36.26,36.27,77086.0,34.8338,34.8434,34.805,34.8146,77086.0
2021-08-02 15:40:00,36.27,36.31,36.27,36.3,113020.0,34.8146,34.853,34.8146,34.8434,113020.0
2021-08-02 15:45:00,36.3,36.31,36.29,36.31,179844.0,34.8434,34.853,34.8338,34.853,179844.0
2021-08-02 15:50:00,36.31,36.33,36.29,36.3,249396.0,34.853,34.8722,34.8338,34.8434,249396.0
2021-08-02 15:55:00,36.31,36.36,36.29,36.34,612512.0,34.853,34.901,34.8338,34.8818,612512.0
2021-08-03 09:30:00,36.48,36.73,36.44,36.72,301220.0,35.0161,35.2561,34.9778,35.2465,301220.0
2021-08-03 09:35:00,36.71,36.74,36.63,36.69,183580.0,35.2369,35.2657,35.1601,35.2177,183580.0
2021-08-03 09:40:00,36.68,36.77,36.59,36.74,285754.0,35.2081,35.2945,35.1217,35.2657,285754.0
2021-08-03 09:45:00,36.74,36.77,36.7,36.71,312502.0,35.2657,35.2945,35.2273,35.2369,312502.0
2021-08-03 09:50:00,36.71,36.79,36.69,36.78,189358.0,35.2369,35.3137,35.2177,35.3041,189358.0
2021-08-03 09:55:00,36.77,36.78,36.63,36.67,111086.0,35.2945,35.3041,35.1601,35.1985,111086.0
2021-08-03 10:00:00,36.67,36.74,36.65,36.73,97276.0,35.1985,35.2657,35.1793,35.2561,97276.0
2021-08-03 10:05:00,36.73,36.77,36.72,36.73,63922.0,35.2561,35.2945,35.2465,35.2561,63922.0
2021-08-03 10:10:00,36.73,36.77,36.68,36.76,66580.0,35.2561,35.2945,35.2081,35.2849,66580.0
2021-08-03 10:15:00,36.77,36.83,36.75,36.83,58316.0,35.2945,35.3521,35.2753,35.3521,58316.0
2021-08-03 10:20:00,36.83,36.9,36.82,36.89,78678.0,35.3521,35.4193,35.3425,35.4097,78678.0
2021-08-03 10:25:00,36.89,36.9,36.8,36.81,97010.0,35.4097,35.4193,35.3233,35.3329,97010.0
2021-08-03 10:30:00,36.81,36.89,36.79,36.84,221346.0,35.3329,35.4097,35.3137,35.3617,221346.0
2021-08-03 10:35:00,36.84,36.88,36.83,36.86,105584.0,35.3617,35.4001,35.3521,35.3809,105584.0
2021-08-03 10:40:00,36.86,36.87,36.8,36.8,39970.0,35.3809,35.3905,35.3233,35.3233,39970.0
2021-08-03 10:45:00,36.8,36.87,36.74,36.85,34602.0,35.3233,35.3905,35.2657,35.3713,34602.0
2021-08-03 10:50:00,36.88,36.88,36.75,36.76,66336.0,35.4001,35.4001,35.2753,35.2849,66336.0
2021-08-03 10:55:00,36.75,36.77,36.72,36.74,53546.0,35.2753,35.2945,35.2465,35.2657,53546.0
2021-08-03 11:00:00,36.74,36.79,36.73,36.73,62726.0,35.2657,35.3137,35.2561,35.2561,62726.0
2021-08-03 11:05:00,36.73,36.74,36.69,36.72,35648.0,35.2561,35.2657,35.2177,35.2465,35648.0
2021-08-03 11:10:00,36.72,36.79,36.7,36.78,53154.0,35.2465,35.3137,35.2273,35.3041,53154.0
2021-08-03 11:15:00,36.78,36.8,36.75,36.76,31104.0,35.3041,35.3233,35.2753,35.2849,31104.0
2021-08-03 11:20:00,36.75,36.8,36.75,36.79,32956.0,35.2753,35.3233,35.2753,35.3137,32956.0
2021-08-03 11:25:00,36.79,36.82,36.77,36.81,30150.0,35.3137,35.3425,35.2945,35.3329,30150.0
2021-08-03 11:30:00,36.81,36.87,36.81,36.85,51674.0,35.3329,35.3905,35.3329,35.3713,51674.0
2021-08-03 11:35:00,36.85,36.87,36.82,36.82,19852.0,35.3713,35.3905,35.3425,35.3425,19852.0
2021-08-03 11:40:00,36.82,36.91,36.82,36.9,67270.0,35.3425,35.4289,35.3425,35.4193,67270.0
2021-08-03 11:45:00,36.9,36.91,36.85,36.85,42774.0,35.4193,35.4289,35.3713,35.3713,42774.0
2021-08-03 11:50:00,36.85,36.85,36.82,36.85,44938.0,35.3713,35.3713,35.3425,35.3713,44938.0
2021-08-03 11:55:00,36.85,36.88,36.85,36.86,56060.0,35.3713,35.4001,35.3713,35.3809,56060.0
2021-08-03 12:00:00,36.86,36.87,36.82,36.83,38416.0,35.3809,35.3905,35.3425,35.3521,38416.0
2021-08-03 12:05:00,36.83,36.83,36.8,36.83,20732.0,35.3521,35.3521,35.3233,35.3521,20732.0
2021-08-03 12:10:00,36.83,36.83,36.8,36.81,49062.0,35.3521,35.3521,35.3233,35.3329,49062.0
2021-08-03 12:15:00,36.81,36.82,36.8,36.8,32450.0,35.3329,35.3425,35.3233,35.3233,32450.0
2021-08-03 12:20:00,36.8,36.83,36.79,36.79,41424.0,35.3233,35.3521,35.3137,35.3137,41424.0
2021-08-03 12:25:00,36.79,36.79,36.77,36.79,19696.0,35.3137,35.3137,35.2945,35.3137,19696.0
2021-08-03 12:30:00,36.79,36.83,36.79,36.82,41070.0,35.3137,35.3521,35.3137,35.3425,41070.0
2021-08-03 12:35:00,36.82,36.83,36.81,36.82,20620.0,35.3425,35.3521,35.3329,35.3425,20620.0
2021-08-03 12:40:00,36.82,36.85,36.81,36.83,23582.0,35.3425,35.3713,35.3329,35.3521,23582.0
2021-08-03 12:45:00,36.83,36.84,36.82,36.84,26716.0,35.3521,35.3617,35.3425,35.3617,26716.0
2021-08-03 12:50:00,36.83,36.83,36.81,36.81,16054.0,35.3521,35.3521,35.3329,35.3329,16054.0
2021-08-03 12:55:00,36.81,36.83,36.8,36.83,23386.0,35.3329,35.3521,35.3233,35.3521,23386.0
2021-08-03 13:00:00,36.83,36.87,36.82,36.85,29798.0,35.3521,35.3905,35.3425,35.3713,29798.0
2021-08-03 13:05:00,36.86,36.87,36.84,36.84,38062.0,35.3809,35.3905,35.3617,35.3617,38062.0
2021-08-03 13:10:00,36.84,36.87,36.84,36.87,16656.0,35.3617,35.3905,35.3617,35.3905,16656.0
2021-08-03 13:15:00,36.87,36.88,36.83,36.83,26222.0,35.3905,35.4001,35.3521,35.3521,26222.0
2021-08-03 13:20:00,36.84,36.85,36.83,36.83,30614.0,35.3617,35.3713,35.3521,35.3521,30614.0
2021-08-03 13:25:00,36.84,36.85,36.83,36.83,30518.0,35.3617,35.3713,35.3521,35.3521,30518.0
2021-08-03 13:30:00,36.83,36.84,36.81,36.83,34050.0,35.3521,35.3617,35.3329,35.3521,34050.0
2021-08-03 13:35:00,36.83,36.84,36.81,36.81,14968.0,35.3521,35.3617,35.3329,35.3329,14968.0
2021-08-03 13:40:00,36.82,36.83,36.81,36.82,22398.0,35.3425,35.3521,35.3329,35.3425,22398.0
2021-08-03 13:45:00,36.82,36.83,36.82,36.82,14230.0,35.3425,35.3521,35.3425,35.3425,14230.0
2021-08-03 13:50:00,36.82,36.85,36.82,36.85,24312.0,35.3425,35.3713,35.3425,35.3713,24312.0
2021-08-03 13:55:00,36.85,36.85,36.84,36.84,21230.0,35.3713,35.3713,35.3617,35.3617,21230.0
2021-08-03 14:00:00,36.84,36.85,36.81,36.84,26500.0,35.3617,35.3713,35.3329,35.3617,26500.0
2021-08-03 14:05:00,36.84,36.86,36.84,36.85,26134.0,35.3617,35.3809,35.3617,35.3713,26134.0
2021-08-03 14:10:00,36.85,36.92,36.85,36.92,57416.0,35.3713,35.4385,35.3713,35.4385,57416.0
2021-08-03 14:15:00,36.92,36.97,36.92,36.96,38966.0,35.4385,35.4865,35.4385,35.4769,38966.0
2021-08-03 14:20:00,36.96,36.98,36.95,36.96,49646.0,35.4769,35.4961,35.4673,35.4769,49646.0
2021-08-03 14:25:00,36.96,36.98,36.95,36.96,34034.0,35.4769,35.4961,35.4673,35.4769,34034.0
2021-08-03 14:30:00,36.96,36.98,36.96,36.96,32138.0,35.4769,35.4961,35.4769,35.4769,32138.0
2021-08-03 14:35:00,36.96,36.97,36.95,36.97,22212.0,35.4769,35.4865,35.4673,35.4865,22212.0
2021-08-03 14:40:00,36.97,36.99,36.96,36.99,40838.0,35.4865,35.5057,35.4769,35.5057,40838.0
2021-08-03 14:45:00,36.99,36.99,36.94,36.94,56308.0,35.5057,35.5057,35.4577,35.4577,56308.0
2021-08-03 14:50:00,36.95,36.96,36.9,36.91,85606.0,35.4673,35.4769,35.4193,35.4289,85606.0
2021-08-03 14:55:00,36.91,36.94,36.91,36.91,36010.0,35.4289,35.4577,35.4289,35.4289,36010.0
2021-08-03 15:00:00,36.92,36.92,36.88,36.9,118948.0,35.4385,35.4385,35.4001,35.4193,118948.0
2021-08-03 15:05:00,36.91,36.92,36.89,36.91,69442.0,35.4289,35.4385,35.4097,35.4289,69442.0
2021-08-03 15:10:00,36.91,36.92,36.85,36.88,50648.0,35.4289,35.4385,35.3713,35.4001,50648.0
2021-08-03 15:15:00,36.88,36.91,36.88,36.9,33620.0,35.4001,35.4289,35.4001,35.4193,33620.0
2021-08-03 15:20:00,36.9,36.95,36.9,36.94,26214.0,35.4193,35.4673,35.4193,35.4577,26214.0
2021-08-03 15:25:00,36.94,36.95,36.92,36.93,67376.0,35.4577,35.4673,35.4385,35.4481,67376.0
2021-08-03 15:30:00,36.94,36.97,36.92,36.96,63666.0,35.4577,35.4865,35.4385,35.4769,63666.0
2021-08-03 15:35:00,36.96,36.96,36.9,36.91,54504.0,35.4769,35.4769,35.4193,35.4289,54504.0
2021-08-03 15:40:00,36.91,36.92,36.88,36.88,66812.0,35.4289,35.4385,35.4001,35.4001,66812.0
2021-08-03 15:45:00,36.88,36.91,36.88,36.9,64810.0,35.4001,35.4289,35.4001,35.4193,64810.0
2021-08-03 15:50:00,36.9,36.92,36.88,36.92,99580.0,35.4193,35.4385,35.4001,35.4385,99580.0
2021-08-03 15:55:00,36.91,36.93,36.9,36.92,309734.0,35.4289,35.4481,35.4193,35.4385,309734.0
2021-08-04 09:30:00,36.9,36.96,36.77,36.92,112830.0,35.4193,35.4769,35.2945,35.4385,112830.0
2021-08-04 09:35:00,36.92,36.98,36.91,36.97,40520.0,35.4385,35.4961,35.4289,35.4865,40520.0
2021-08-04 09:40:00,36.98,36.98,36.88,36.88,21010.0,35.4961,35.4961,35.4001,35.4001,21010.0
2021-08-04 09:45:00,36.9,36.98,36.87,36.96,48856.0,35.4193,35.4961,35.3905,35.4769,48856.0
2021-08-04 09:50:00,36.96,37.01,36.85,36.94,271094.0,35.4769,35.5249,35.3713,35.4577,271094.0
2021-08-04 09:55:00,36.95,37.02,36.92,36.99,66254.0,35.4673,35.5345,35.4385,35.5057,66254.0
2021-08-04 10:00:00,36.99,37.03,36.97,37.02,38700.0,35.5057,35.5441,35.4865,35.5345,38700.0
2021-08-04 10:05:00,37.02,37.02,36.99,36.99,30062.0,35.5345,35.5345,35.5057,35.5057,30062.0
2021-08-04 10:10:00,36.98,36.99,36.8,36.82,45264.0,35.4961,35.5057,35.3233,35.3425,45264.0
2021-08-04 10:15:00,36.83,36.87,36.82,36.83,27608.0,35.3521,35.3905,35.3425,35.3521,27608.0
2021-08-04 10:20:00,36.81,36.84,36.8,36.82,20532.0,35.3329,35.3617,35.3233,35.3425,20532.0
2021-08-04 10:25:00,36.82,36.87,36.82,36.84,27232.0,35.3425,35.3905,35.3425,35.3617,27232.0
2021-08-04 10:30:00,36.83,36.84,36.77,36.79,19568.0,35.3521,35.3617,35.2945,35.3137,19568.0
2021-08-04 10:35:00,36.8,36.82,36.79,36.82,16938.0,35.3233,35.3425,35.3137,35.3425,16938.0
2021-08-04 10:40:00,36.82,36.86,36.79,36.84,41638.0,35.3425,35.3809,35.3137,35.3617,41638.0
2021-08-04 10:45:00,36.84,36.86,36.83,36.83,12220.0,35.3617,35.3809,35.3521,35.3521,12220.0
2021-08-04 10:50:00,36.83,36.85,36.82,36.84,12664.0,35.3521,35.3713,35.3425,35.3617,12664.0
2021-08-04 10:55:00,36.84,36.87,36.81,36.82,29358.0,35.3617,35.3905,35.3329,35.3425,29358.0
2021-08-04 11:00:00,36.82,36.82,36.78,36.8,17536.0,35.3425,35.3425,35.3041,35.3233,17536.0
2021-08-04 11:05:00,36.8,36.84,36.8,36.8,20496.0,35.3233,35.3617,35.3233,35.3233,20496.0
2021-08-04 11:10:00,36.8,36.8,36.71,36.71,32342.0,35.3233,35.3233,35.2369,35.2369,32342.0
2021-08-04 11:15:00,36.71,36.74,36.7,36.72,24710.0,35.2369,35.2657,35.2273,35.2465,24710.0
2021-08-04 11:20:00,36.72,36.72,36.67,36.68,19520.0,35.2465,35.2465,35.1985,35.2081,19520.0
2021-08-04 11:25:00,36.69,36.69,36.65,36.68,22040.0,35.2177,35.2177,35.1793,35.2081,22040.0
2021-08-04 11:30:00,36.69,36.7,36.67,36.69,19254.0,35.2177,35.2273,35.1985,35.2177,19254.0
2021-08-04 11:35:00,36.69,36.69,36.63,36.63,17310.0,35.2177,35.2177,35.1601,35.1601,17310.0
2021-08-04 11:40:00,36.66,36.66,36.6,36.63,19072.0,35.1889,35.1889,35.1313,35.1601,19072.0
2021-08-04 11:45:00,36.63,36.68,36.62,36.62,14774.0,35.1601,35.2081,35.1505,35.1505,14774.0
2021-08-04 11:50:00,36.62,36.63,36.6,36.62,21304.0,35.1505,35.1601,35.1313,35.1505,21304.0
2021-08-04 11:55:00,36.63,36.67,36.63,36.64,24334.0,35.1601,35.1985,35.1601,35.1697,24334.0
2021-08-04 12:00:00,36.65,36.66,36.63,36.65,10102.0,35.1793,35.1889,35.1601,35.1793,10102.0
2021-08-04 12:05:00,36.66,36.67,36.63,36.67,14572.0,35.1889,35.1985,35.1601,35.1985,14572.0
2021-08-04 12:10:00,36.67,36.71,36.67,36.7,18880.0,35.1985,35.2369,35.1985,35.2273,18880.0
2021-08-04 12:15:00,36.71,36.73,36.7,36.71,16402.0,35.2369,35.2561,35.2273,35.2369,16402.0
2021-08-04 12:20:00,36.71,36.72,36.7,36.7,19416.0,35.2369,35.2465,35.2273,35.2273,19416.0
2021-08-04 12:25:00,36.71,36.72,36.7,36.71,16294.0,35.2369,35.2465,35.2273,35.2369,16294.0
2021-08-04 12:30:00,36.71,36.75,36.71,36.75,18962.0,35.2369,35.2753,35.2369,35.2753,18962.0
2021-08-04 12:35:00,36.75,36.77,36.74,36.77,19592.0,35.2753,35.2945,35.2657,35.2945,19592.0
2021-08-04 12:40:00,36.77,36.77,36.73,36.76,25950.0,35.2945,35.2945,35.2561,35.2849,25950.0
2021-08-04 12:45:00,36.76,36.77,36.75,36.76,16428.0,35.2849,35.2945,35.2753,35.2849,16428.0
2021-08-04 12:50:00,36.76,36.77,36.76,36.76,20618.0,35.2849,35.2945,35.2849,35.2849,20618.0
2021-08-04 12:55:00,36.77,36.78,36.76,36.77,10072.0,35.2945,35.3041,35.2849,35.2945,10072.0
2021-08-04 13:00:00,36.77,36.81,36.77,36.78,34380.0,35.2945,35.3329,35.2945,35.3041,34380.0
2021-08-04 13:05:00,36.79,36.82,36.78,36.82,13072.0,35.3137,35.3425,35.3041,35.3425,13072.0
2021-08-04 13:10:00,36.82,36.83,36.81,36.83,23180.0,35.3425,35.3521,35.3329,35.3521,23180.0
2021-08-04 13:15:00,36.83,36.84,36.82,36.84,24940.0,35.3521,35.3617,35.3425,35.3617,24940.0
2021-08-04 13:20:00,36.84,36.87,36.84,36.87,23596.0,35.3617,35.3905,35.3617,35.3905,23596.0
2021-08-04 13:25:00,36.86,36.87,36.84,36.84,24508.0,35.3809,35.3905,35.3617,35.3617,24508.0
2021-08-04 13:30:00,36.84,36.85,36.82,36.84,27756.0,35.3617,35.3713,35.3425,35.3617,27756.0
2021-08-04 13:35:00,36.84,36.85,36.82,36.83,25978.0,35.3617,35.3713,35.3425,35.3521,25978.0
2021-08-04 13:40:00,36.84,36.85,36.83,36.85,31518.0,35.3617,35.3713,35.3521,35.3713,31518.0
2021-08-04 13:45:00,36.85,36.9,36.85,36.89,26066.0,35.3713,35.4193,35.3713,35.4097,26066.0
2021-08-04 13:50:00,36.89,36.92,36.88,36.92,25254.0,35.4097,35.4385,35.4001,35.4385,25254.0
2021-08-04 13:55:00,36.92,36.94,36.91,36.92,44844.0,35.4385,35.4577,35.4289,35.4385,44844.0
2021-08-04 14:00:00,36.92,36.93,36.88,36.92,38514.0,35.4385,35.4481,35.4001,35.4385,38514.0
2021-08-04 14:05:00,36.92,36.93,36.9,36.92,31548.0,35.4385,35.4481,35.4193,35.4385,31548.0
2021-08-04 14:10:00,36.92,36.95,36.92,36.95,19742.0,35.4385,35.4673,35.4385,35.4673,19742.0
2021-08-04 14:15:00,36.95,36.95,36.93,36.93,34718.0,35.4673,35.4673,35.4481,35.4481,34718.0
2021-08-04 14:20:00,36.93,36.94,36.92,36.92,24016.0,35.4481,35.4577,35.4385,35.4385,24016.0
2021-08-04 14:25:00,36.92,36.93,36.9,36.92,32474.0,35.4385,35.4481,35.4193,35.4385,32474.0
2021-08-04 14:30:00,36.91,36.93,36.91,36.93,29260.0,35.4289,35.4481,35.4289,35.4481,29260.0
2021-08-04 14:35:00,36.93,36.94,36.92,36.94,18208.0,35.4481,35.4577,35.4385,35.4577,18208.0
2021-08-04 14:40:00,36.94,36.94,36.91,36.92,40598.0,35.4577,35.4577,35.4289,35.4385,40598.0
2021-08-04 14:45:00,36.92,36.92,36.85,36.85,35698.0,35.4385,35.4385,35.3713,35.3713,35698.0
2021-08-04 14:50:00,36.84,36.84,36.79,36.82,25388.0,35.3617,35.3617,35.3137,35.3425,25388.0
2021-08-04 14:55:00,36.82,36.86,36.82,36.85,30382.0,35.3425,35.3809,35.3425,35.3713,30382.0
2021-08-04 15:00:00,36.86,36.87,36.82,36.82,39004.0,35.3809,35.3905,35.3425,35.3425,39004.0
2021-08-04 15:05:00,36.82,36.85,36.82,36.84,22330.0,35.3425,35.3713,35.3425,35.3617,22330.0
2021-08-04 15:10:00,36.84,36.85,36.82,36.83,28590.0,35.3617,35.3713,35.3425,35.3521,28590.0
2021-08-04 15:15:00,36.83,36.83,36.8,36.82,35366.0,35.3521,35.3521,35.3233,35.3425,35366.0
2021-08-04 15:20:00,36.82,36.84,36.82,36.83,24114.0,35.3425,35.3617,35.3425,35.3521,24114.0
2021-08-04 15:25:00,36.83,36.85,36.83,36.84,29828.0,35.3521,35.3713,35.3521,35.3617,29828.0
2021-08-04 15:30:00,36.84,36.85,36.81,36.85,54472.0,35.3617,35.3713,35.3329,35.3713,54472.0
2021-08-04 15:35:00,36.85,36.85,36.81,36.81,47792.0,35.3713,35.3713,35.3329,35.3329,47792.0
2021-08-04 15:40:00,36.81,36.84,36.8,36.83,51046.0,35.3329,35.3617,35.3233,35.3521,51046.0
2021-08-04 15:45:00,36.83,36.85,36.83,36.83,52536.0,35.3521,35.3713,35.3521,35.3521,52536.0
2021-08-04 15:50:00,36.84,36.87,36.82,36.83,118714.0,35.3617,35.3905,35.3425,35.3521,118714.0
2021-08-04 15:55:00,36.82,36.87,36.77,36.77,370308.0,35.3425,35.3905,35.2945,35.2945,370308.0
2021-08-05 09:30:00,36.89,36.98,36.85,36.88,42212.0,35.4097,35.4961,35.3713,35.4001,42212.0
2021-08-05 09:35:00,36.92,36.96,36.89,36.91,19978.0,35.4385,35.4769,35.4097,35.4289,19978.0
2021-08-05 09:40:00,36.9,36.95,36.88,36.88,25464.0,35.4193,35.4673,35.4001,35.4001,25464.0
2021-08-05 09:45:00,36.89,36.95,36.86,36.9,51622.0,35.4097,35.4673,35.3809,35.4193,51622.0
2021-08-05 09:50:00,36.91,36.93,36.85,36.86,17364.0,35.4289,35.4481,35.3713,35.3809,17364.0
2021-08-05 09:55:00,36.85,36.87,36.84,36.85,8486.0,35.3713,35.3905,35.3617,35.3713,8486.0
2021-08-05 10:00:00,36.83,36.91,36.83,36.88,20298.0,35.3521,35.4289,35.3521,35.4001,20298.0
2021-08-05 10:05:00,36.88,36.9,36.81,36.82,20626.0,35.4001,35.4193,35.3329,35.3425,20626.0
2021-08-05 10:10:00,36.81,36.82,36.75,36.8,23610.0,35.3329,35.3425,35.2753,35.3233,23610.0
2021-08-05 10:15:00,36.81,36.81,36.77,36.77,20064.0,35.3329,35.3329,35.2945,35.2945,20064.0
2021-08-05 10:20:00,36.77,36.81,36.76,36.78,39538.0,35.2945,35.3329,35.2849,35.3041,39538.0
2021-08-05 10:25:00,36.8,36.87,36.8,36.87,33270.0,35.3233,35.3905,35.3233,35.3905,33270.0
2021-08-05 10:30:00,36.87,36.88,36.81,36.84,29906.0,35.3905,35.4001,35.3329,35.3617,29906.0
2021-08-05 10:35:00,36.84,36.87,36.83,36.85,31154.0,35.3617,35.3905,35.3521,35.3713,31154.0
2021-08-05 10:40:00,36.84,36.92,36.83,36.91,25740.0,35.3617,35.4385,35.3521,35.4289,25740.0
2021-08-05 10:45:00,36.9,36.94,36.9,36.92,24614.0,35.4193,35.4577,35.4193,35.4385,24614.0
2021-08-05 10:50:00,36.92,36.95,36.92,36.95,44722.0,35.4385,35.4673,35.4385,35.4673,44722.0
2021-08-05 10:55:00,36.94,36.95,36.93,36.95,30058.0,35.4577,35.4673,35.4481,35.4673,30058.0
2021-08-05 11:00:00,36.95,36.95,36.93,36.94,26046.0,35.4673,35.4673,35.4481,35.4577,26046.0
2021-08-05 11:05:00,36.94,36.95,36.91,36.91,37408.0,35.4577,35.4673,35.4289,35.4289,37408.0
2021-08-05 11:10:00,36.91,36.95,36.91,36.95,35444.0,35.4289,35.4673,35.4289,35.4673,35444.0
2021-08-05 11:15:00,36.95,36.95,36.9,36.92,24040.0,35.4673,35.4673,35.4193,35.4385,24040.0
2021-08-05 11:20:00,36.92,36.92,36.88,36.92,48878.0,35.4385,35.4385,35.4001,35.4385,48878.0
2021-08-05 11:25:00,36.92,36.94,36.91,36.93,23330.0,35.4385,35.4577,35.4289,35.4481,23330.0
2021-08-05 11:30:00,36.92,36.93,36.92,36.93,21332.0,35.4385,35.4481,35.4385,35.4481,21332.0
2021-08-05 11:35:00,36.92,36.93,36.88,36.88,21274.0,35.4385,35.4481,35.4001,35.4001,21274.0
2021-08-05 11:40:00,36.88,36.88,36.85,36.85,31710.0,35.4001,35.4001,35.3713,35.3713,31710.0
2021-08-05 11:45:00,36.85,36.85,36.83,36.83,18806.0,35.3713,35.3713,35.3521,35.3521,18806.0
2021-08-05 11:50:00,36.83,36.84,36.81,36.81,19674.0,35.3521,35.3617,35.3329,35.3329,19674.0
2021-08-05 11:55:00,36.81,36.81,36.77,36.77,20668.0,35.3329,35.3329,35.2945,35.2945,20668.0
2021-08-05 12:00:00,36.78,36.79,36.74,36.77,19036.0,35.3041,35.3137,35.2657,35.2945,19036.0
2021-08-05 12:05:00,36.77,36.77,36.76,36.77,14144.0,35.2945,35.2945,35.2849,35.2945,14144.0
2021-08-05 12:10:00,36.77,36.8,36.77,36.77,17334.0,35.2945,35.3233,35.2945,35.2945,17334.0
2021-08-05 12:15:00,36.77,36.8,36.77,36.8,14370.0,35.2945,35.3233,35.2945,35.3233,14370.0
2021-08-05 12:20:00,36.8,36.8,36.77,36.77,19802.0,35.3233,35.3233,35.2945,35.2945,19802.0
2021-08-05 12:25:00,36.77,36.79,36.77,36.78,12236.0,35.2945,35.3137,35.2945,35.3041,12236.0
2021-08-05 12:30:00,36.77,36.77,36.76,36.77,11270.0,35.2945,35.2945,35.2849,35.2945,11270.0
2021-08-05 12:35:00,36.77,36.77,36.74,36.74,17158.0,35.2945,35.2945,35.2657,35.2657,17158.0
2021-08-05 12:40:00,36.74,36.74,36.73,36.74,12552.0,35.2657,35.2657,35.2561,35.2657,12552.0
2021-08-05 12:45:00,36.74,36.74,36.72,36.72,25532.0,35.2657,35.2657,35.2465,35.2465,25532.0
2021-08-05 12:50:00,36.72,36.72,36.7,36.7,18564.0,35.2465,35.2465,35.2273,35.2273,18564.0
2021-08-05 12:55:00,36.7,36.7,36.67,36.68,23210.0,35.2273,35.2273,35.1985,35.2081,23210.0
2021-08-05 13:00:00,36.68,36.68,36.63,36.65,30920.0,35.2081,35.2081,35.1601,35.1793,30920.0
2021-08-05 13:05:00,36.65,36.66,36.62,36.63,51830.0,35.1793,35.1889,35.1505,35.1601,51830.0
2021-08-05 13:10:00,36.63,36.65,36.62,36.63,26636.0,35.1601,35.1793,35.1505,35.1601,26636.0
2021-08-05 13:15:00,36.63,36.68,36.63,36.68,19414.0,35.1601,35.2081,35.1601,35.2081,19414.0
2021-08-05 13:20:00,36.68,36.71,36.68,36.71,26046.0,35.2081,35.2369,35.2081,35.2369,26046.0
2021-08-05 13:25:00,36.71,36.74,36.71,36.73,31260.0,35.2369,35.2657,35.2369,35.2561,31260.0
2021-08-05 13:30:00,36.72,36.74,36.69,36.69,41240.0,35.2465,35.2657,35.2177,35.2177,41240.0
2021-08-05 13:35:00,36.69,36.72,36.69,36.72,28752.0,35.2177,35.2465,35.2177,35.2465,28752.0
2021-08-05 13:40:00,36.72,36.72,36.7,36.72,12610.0,35.2465,35.2465,35.2273,35.2465,12610.0
2021-08-05 13:45:00,36.72,36.75,36.71,36.74,23188.0,35.2465,35.2753,35.2369,35.2657,23188.0
2021-08-05 13:50:00,36.74,36.74,36.73,36.73,27954.0,35.2657,35.2657,35.2561,35.2561,27954.0
2021-08-05 13:55:00,36.73,36.74,36.72,36.74,25478.0,35.2561,35.2657,35.2465,35.2657,25478.0
2021-08-05 14:00:00,36.74,36.74,36.73,36.74,31810.0,35.2657,35.2657,35.2561,35.2657,31810.0
2021-08-05 14:05:00,36.74,36.75,36.73,36.74,24588.0,35.2657,35.2753,35.2561,35.2657,24588.0
2021-08-05 14:10:00,36.74,36.74,36.73,36.73,19200.0,35.2657,35.2657,35.2561,35.2561,19200.0
2021-08-05 14:15:00,36.73,36.74,36.72,36.73,22838.0,35.2561,35.2657,35.2465,35.2561,22838.0
2021-08-05 14:20:00,36.73,36.73,36.71,36.71,28662.0,35.2561,35.2561,35.2369,35.2369,28662.0
2021-08-05 14:25:00,36.71,36.72,36.71,36.71,38282.0,35.2369,35.2465,35.2369,35.2369,38282.0
2021-08-05 14:30:00,36.71,36.73,36.7,36.72,13424.0,35.2369,35.2561,35.2273,35.2465,13424.0
2021-08-05 14:35:00,36.73,36.73,36.7,36.71,30402.0,35.2561,35.2561,35.2273,35.2369,30402.0
2021-08-05 14:40:00,36.71,36.72,36.69,36.7,25278.0,35.2369,35.2465,35.2177,35.2273,25278.0
2021-08-05 14:45:00,36.71,36.71,36.68,36.69,33220.0,35.2369,35.2369,35.2081,35.2177,33220.0
2021-08-05 14:50:00,36.69,36.71,36.69,36.69,28400.0,35.2177,35.2369,35.2177,35.2177,28400.0
2021-08-05 14:55:00,36.69,36.7,36.68,36.68,27306.0,35.2177,35.2273,35.2081,35.2081,27306.0
2021-08-05 15:00:00,36.68,36.7,36.68,36.7,22486.0,35.2081,35.2273,35.2081,35.2273,22486.0
2021-08-05 15:05:00,36.69,36.71,36.69,36.69,50282.0,35.2177,35.2369,35.2177,35.2177,50282.0
2021-08-05 15:10:00,36.69,36.7,36.66,36.66,27606.0,35.2177,35.2273,35.1889,35.1889,27606.0
2021-08-05 15:15:00,36.66,36.69,36.66,36.68,36396.0,35.1889,35.2177,35.1889,35.2081,36396.0
2021-08-05 15:20:00,36.68,36.69,36.65,36.65,32504.0,35.2081,35.2177,35.1793,35.1793,32504.0
2021-08-05 15:25:00,36.65,36.66,36.64,36.66,28694.0,35.1793,35.1889,35.1697,35.1889,28694.0
2021-08-05 15:30:00,36.66,36.69,36.65,36.69,47788.0,35.1889,35.2177,35.1793,35.2177,47788.0
2021-08-05 15:35:00,36.69,36.72,36.68,36.72,49116.0,35.2177,35.2465,35.2081,35.2465,49116.0
2021-08-05 15:40:00,36.72,36.75,36.71,36.75,54304.0,35.2465,35.2753,35.2369,35.2753,54304.0
2021-08-05 15:45:00,36.75,36.76,36.74,36.75,89550.0,35.2753,35.2849,35.2657,35.2753,89550.0
2021-08-05 15:50:00,36.76,36.8,36.76,36.79,89996.0,35.2849,35.3233,35.2849,35.3137,89996.0
2021-08-05 15:55:00,36.79,36.84,36.79,36.84,293076.0,35.3137,35.3617,35.3137,35.3617,293076.0
2021-08-06 09:30:00,36.87,36.93,36.83,36.85,64570.0,35.3905,35.4481,35.3521,35.3713,64570.0
2021-08-06 09:35:00,36.85,36.86,36.76,36.81,36906.0,35.3713,35.3809,35.2849,35.3329,36906.0
2021-08-06 09:40:00,36.82,36.85,36.8,36.83,39704.0,35.3425,35.3713,35.3233,35.3521,39704.0
2021-08-06 09:45:00,36.83,36.83,36.74,36.77,48000.0,35.3521,35.3521,35.2657,35.2945,48000.0
2021-08-06 09:50:00,36.78,36.81,36.72,36.73,36420.0,35.3041,35.3329,35.2465,35.2561,36420.0
2021-08-06 09:55:00,36.72,36.77,36.71,36.77,30092.0,35.2465,35.2945,35.2369,35.2945,30092.0
2021-08-06 10:00:00,36.77,36.9,36.74,36.89,16242.0,35.2945,35.4193,35.2657,35.4097,16242.0
2021-08-06 10:05:00,36.88,36.91,36.85,36.85,15772.0,35.4001,35.4289,35.3713,35.3713,15772.0
2021-08-06 10:10:00,36.85,36.85,36.81,36.81,40294.0,35.3713,35.3713,35.3329,35.3329,40294.0
2021-08-06 10:15:00,36.81,36.81,36.77,36.8,21832.0,35.3329,35.3329,35.2945,35.3233,21832.0
2021-08-06 10:20:00,36.82,36.83,36.8,36.83,21692.0,35.3425,35.3521,35.3233,35.3521,21692.0
2021-08-06 10:25:00,36.82,36.83,36.8,36.8,31486.0,35.3425,35.3521,35.3233,35.3233,31486.0
2021-08-06 10:30:00,36.8,36.84,36.79,36.84,11572.0,35.3233,35.3617,35.3137,35.3617,11572.0
2021-08-06 10:35:00,36.83,36.86,36.77,36.77,21268.0,35.3521,35.3809,35.2945,35.2945,21268.0
2021-08-06 10:40:00,36.78,36.79,36.74,36.76,10482.0,35.3041,35.3137,35.2657,35.2849,10482.0
2021-08-06 10:45:00,36.76,36.77,36.75,36.76,17708.0,35.2849,35.2945,35.2753,35.2849,17708.0
2021-08-06 10:50:00,36.76,36.76,36.73,36.74,29288.0,35.2849,35.2849,35.2561,35.2657,29288.0
2021-08-06 10:55:00,36.74,36.77,36.73,36.76,22776.0,35.2657,35.2945,35.2561,35.2849,22776.0
2021-08-06 11:00:00,36.76,36.81,36.74,36.81,86082.0,35.2849,35.3329,35.2657,35.3329,86082.0
2021-08-06 11:05:00,36.8,36.85,36.8,36.84,19500.0,35.3233,35.3713,35.3233,35.3617,19500.0
2021-08-06 11:10:00,36.84,36.84,36.76,36.78,28616.0,35.3617,35.3617,35.2849,35.3041,28616.0
2021-08-06 11:15:00,36.78,36.79,36.75,36.78,32150.0,35.3041,35.3137,35.2753,35.3041,32150.0
2021-08-06 11:20:00,36.78,36.82,36.77,36.81,14964.0,35.3041,35.3425,35.2945,35.3329,14964.0
2021-08-06 11:25:00,36.81,36.82,36.77,36.78,36294.0,35.3329,35.3425,35.2945,35.3041,36294.0
2021-08-06 11:30:00,36.78,36.79,36.74,36.76,28032.0,35.3041,35.3137,35.2657,35.2849,28032.0
2021-08-06 11:35:00,36.76,36.77,36.74,36.76,10370.0,35.2849,35.2945,35.2657,35.2849,10370.0
2021-08-06 11:40:00,36.75,36.76,36.74,36.75,12392.0,35.2753,35.2849,35.2657,35.2753,12392.0
2021-08-06 11:45:00,36.75,36.76,36.74,36.76,14386.0,35.2753,35.2849,35.2657,35.2849,14386.0
2021-08-06 11:50:00,36.76,36.78,36.75,36.78,10308.0,35.2849,35.3041,35.2753,35.3041,10308.0
2021-08-06 11:55:00,36.78,36.82,36.78,36.82,9464.0,35.3041,35.3425,35.3041,35.3425,9464.0
2021-08-06 12:00:00,36.82,36.83,36.82,36.83,8820.0,35.3425,35.3521,35.3425,35.3521,8820.0
2021-08-06 12:05:00,36.83,36.84,36.83,36.84,10872.0,35.3521,35.3617,35.3521,35.3617,10872.0
2021-08-06 12:10:00,36.85,36.85,36.82,36.83,13104.0,35.3713,35.3713,35.3425,35.3521,13104.0
2021-08-06 12:15:00,36.83,36.87,36.83,36.87,10600.0,35.3521,35.3905,35.3521,35.3905,10600.0
2021-08-06 12:20:00,36.87,36.89,36.87,36.88,12888.0,35.3905,35.4097,35.3905,35.4001,12888.0
2021-08-06 12:25:00,36.88,36.88,36.84,36.85,20718.0,35.4001,35.4001,35.3617,35.3713,20718.0
2021-08-06 12:30:00,36.85,36.88,36.84,36.87,15120.0,35.3713,35.4001,35.3617,35.3905,15120.0
2021-08-06 12:35:00,36.87,36.88,36.84,36.84,13538.0,35.3905,35.4001,35.3617,35.3617,13538.0
2021-08-06 12:40:00,36.84,36.87,36.84,36.86,15682.0,35.3617,35.3905,35.3617,35.3809,15682.0
2021-08-06 12:45:00,36.87,36.87,36.85,36.85,15002.0,35.3905,35.3905,35.3713,35.3713,15002.0
2021-08-06 12:50:00,36.86,36.89,36.86,36.89,9818.0,35.3809,35.4097,35.3809,35.4097,9818.0
2021-08-06 12:55:00,36.88,36.91,36.88,36.91,10732.0,35.4001,35.4289,35.4001,35.4289,10732.0
2021-08-06 13:00:00,36.9,36.91,36.88,36.9,13684.0,35.4193,35.4289,35.4001,35.4193,13684.0
2021-08-06 13:05:00,36.9,36.92,36.89,36.91,13416.0,35.4193,35.4385,35.4097,35.4289,13416.0
2021-08-06 13:10:00,36.91,36.92,36.91,36.91,7192.0,35.4289,35.4385,35.4289,35.4289,7192.0
2021-08-06 13:15:00,36.91,36.92,36.91,36.91,11550.0,35.4289,35.4385,35.4289,35.4289,11550.0
2021-08-06 13:20:00,36.91,36.91,36.88,36.89,14462.0,35.4289,35.4289,35.4001,35.4097,14462.0
2021-08-06 13:25:00,36.9,36.9,36.88,36.89,5224.0,35.4193,35.4193,35.4001,35.4097,5224.0
2021-08-06 13:30:00,36.88,36.89,36.87,36.87,18074.0,35.4001,35.4097,35.3905,35.3905,18074.0
2021-08-06 13:35:00,36.87,36.87,36.85,36.85,8800.0,35.3905,35.3905,35.3713,35.3713,8800.0
2021-08-06 13:40:00,36.85,36.86,36.84,36.85,22698.0,35.3713,35.3809,35.3617,35.3713,22698.0
2021-08-06 13:45:00,36.85,36.88,36.85,36.86,13826.0,35.3713,35.4001,35.3713,35.3809,13826.0
2021-08-06 13:50:00,36.85,36.87,36.85,36.87,16508.0,35.3713,35.3905,35.3713,35.3905,16508.0
2021-08-06 13:55:00,36.87,36.88,36.87,36.88,12860.0,35.3905,35.4001,35.3905,35.4001,12860.0
2021-08-06 14:00:00,36.88,36.92,36.88,36.92,22602.0,35.4001,35.4385,35.4001,35.4385,22602.0
2021-08-06 14:05:00,36.92,36.93,36.91,36.92,11714.0,35.4385,35.4481,35.4289,35.4385,11714.0
2021-08-06 14:10:00,36.92,36.92,36.9,36.91,12388.0,35.4385,35.4385,35.4193,35.4289,12388.0
2021-08-06 14:15:00,36.91,36.92,36.88,36.9,24782.0,35.4289,35.4385,35.4001,35.4193,24782.0
2021-08-06 14:20:00,36.9,36.9,36.88,36.88,16866.0,35.4193,35.4193,35.4001,35.4001,16866.0
2021-08-06 14:25:00,36.88,36.88,36.85,36.87,22544.0,35.4001,35.4001,35.3713,35.3905,22544.0
2021-08-06 14:30:00,36.86,36.86,36.83,36.85,38510.0,35.3809,35.3809,35.3521,35.3713,38510.0
2021-08-06 14:35:00,36.85,36.85,36.84,36.85,13088.0,35.3713,35.3713,35.3617,35.3713,13088.0
2021-08-06 14:40:00,36.85,36.85,36.82,36.82,49264.0,35.3713,35.3713,35.3425,35.3425,49264.0
2021-08-06 14:45:00,36.82,36.84,36.8,36.81,28900.0,35.3425,35.3617,35.3233,35.3329,28900.0
2021-08-06 14:50:00,36.81,36.82,36.79,36.79,13964.0,35.3329,35.3425,35.3137,35.3137,13964.0
2021-08-06 14:55:00,36.79,36.8,36.76,36.79,86536.0,35.3137,35.3233,35.2849,35.3137,86536.0
2021-08-06 15:00:00,36.79,36.81,36.77,36.78,14530.0,35.3137,35.3329,35.2945,35.3041,14530.0
2021-08-06 15:05:00,36.78,36.8,36.78,36.8,21950.0,35.3041,35.3233,35.3041,35.3233,21950.0
2021-08-06 15:10:00,36.8,36.8,36.78,36.8,28112.0,35.3233,35.3233,35.3041,35.3233,28112.0
2021-08-06 15:15:00,36.8,36.8,36.79,36.8,28222.0,35.3233,35.3233,35.3137,35.3233,28222.0
2021-08-06 15:20:00,36.8,36.81,36.79,36.81,20334.0,35.3233,35.3329,35.3137,35.3329,20334.0
2021-08-06 15:25:00,36.81,36.81,36.78,36.79,19084.0,35.3329,35.3329,35.3041,35.3137,19084.0
2021-08-06 15:30:00,36.8,36.83,36.8,36.83,38360.0,35.3233,35.3521,35.3233,35.3521,38360.0
2021-08-06 15:35:00,36.83,36.84,36.8,36.81,36810.0,35.3521,35.3617,35.3233,35.3329,36810.0
2021-08-06 15:40:00,36.81,36.82,36.76,36.77,44098.0,35.3329,35.3425,35.2849,35.2945,44098.0
2021-08-06 15:45:00,36.76,36.77,36.76,36.77,50770.0,35.2849,35.2945,35.2849,35.2945,50770.0
2021-08-06 15:50:00,36.76,36.78,36.74,36.77,88846.0,35.2849,35.3041,35.2657,35.2945,88846.0
2021-08-06 15:55:00,36.77,36.82,36.77,36.81,180498.0,35.2945,35.3425,35.2945,35.3329,180498.0
2021-08-09 09:30:00,36.68,36.83,36.62,36.65,85366.0,35.2081,35.3521,35.1505,35.1793,85366.0
2021-08-09 09:35:00,36.65,36.72,36.6,36.65,34448.0,35.1793,35.2465,35.1313,35.1793,34448.0
2021-08-09 09:40:00,36.63,36.64,36.56,36.63,30442.0,35.1601,35.1697,35.0929,35.1601,30442.0
2021-08-09 09:45:00,36.63,36.66,36.61,36.63,24406.0,35.1601,35.1889,35.1409,35.1601,24406.0
2021-08-09 09:50:00,36.63,36.65,36.58,36.6,20868.0,35.1601,35.1793,35.1121,35.1313,20868.0
2021-08-09 09:55:00,36.59,36.68,36.58,36.68,31188.0,35.1217,35.2081,35.1121,35.2081,31188.0
2021-08-09 10:00:00,36.68,36.74,36.67,36.7,11896.0,35.2081,35.2657,35.1985,35.2273,11896.0
2021-08-09 10:05:00,36.7,36.73,36.68,36.69,12176.0,35.2273,35.2561,35.2081,35.2177,12176.0
2021-08-09 10:10:00,36.68,36.75,36.63,36.65,47072.0,35.2081,35.2753,35.1601,35.1793,47072.0
2021-08-09 10:15:00,36.63,36.71,36.63,36.7,29578.0,35.1601,35.2369,35.1601,35.2273,29578.0
2021-08-09 10:20:00,36.7,36.77,36.7,36.77,16378.0,35.2273,35.2945,35.2273,35.2945,16378.0
2021-08-09 10:25:00,36.77,36.77,36.76,36.77,17886.0,35.2945,35.2945,35.2849,35.2945,17886.0
2021-08-09 10:30:00,36.76,36.77,36.73,36.74,30044.0,35.2849,35.2945,35.2561,35.2657,30044.0
2021-08-09 10:35:00,36.73,36.77,36.73,36.74,16108.0,35.2561,35.2945,35.2561,35.2657,16108.0
2021-08-09 10:40:00,36.74,36.8,36.74,36.78,13240.0,35.2657,35.3233,35.2657,35.3041,13240.0
2021-08-09 10:45:00,36.79,36.82,36.79,36.79,25260.0,35.3137,35.3425,35.3137,35.3137,25260.0
2021-08-09 10:50:00,36.78,36.86,36.78,36.81,30972.0,35.3041,35.3809,35.3041,35.3329,30972.0
2021-08-09 10:55:00,36.81,36.81,36.8,36.8,27028.0,35.3329,35.3329,35.3233,35.3233,27028.0
2021-08-09 11:00:00,36.8,36.8,36.74,36.75,28442.0,35.3233,35.3233,35.2657,35.2753,28442.0
2021-08-09 11:05:00,36.74,36.76,36.74,36.75,22202.0,35.2657,35.2849,35.2657,35.2753,22202.0
2021-08-09 11:10:00,36.74,36.76,36.71,36.71,86400.0,35.2657,35.2849,35.2369,35.2369,86400.0
2021-08-09 11:15:00,36.7,36.72,36.69,36.71,28692.0,35.2273,35.2465,35.2177,35.2369,28692.0
2021-08-09 11:20:00,36.72,36.72,36.65,36.65,15872.0,35.2465,35.2465,35.1793,35.1793,15872.0
2021-08-09 11:25:00,36.65,36.66,36.63,36.66,25676.0,35.1793,35.1889,35.1601,35.1889,25676.0
2021-08-09 11:30:00,36.67,36.7,36.66,36.7,14002.0,35.1985,35.2273,35.1889,35.2273,14002.0
2021-08-09 11:35:00,36.7,36.7,36.67,36.67,13820.0,35.2273,35.2273,35.1985,35.1985,13820.0
2021-08-09 11:40:00,36.68,36.73,36.68,36.73,37138.0,35.2081,35.2561,35.2081,35.2561,37138.0
2021-08-09 11:45:00,36.73,36.74,36.73,36.74,6036.0,35.2561,35.2657,35.2561,35.2657,6036.0
2021-08-09 11:50:00,36.74,36.74,36.72,36.73,15710.0,35.2657,35.2657,35.2465,35.2561,15710.0
2021-08-09 11:55:00,36.73,36.77,36.71,36.77,14148.0,35.2561,35.2945,35.2369,35.2945,14148.0
2021-08-09 12:00:00,36.76,36.76,36.74,36.74,8444.0,35.2849,35.2849,35.2657,35.2657,8444.0
2021-08-09 12:05:00,36.74,36.77,36.74,36.77,13296.0,35.2657,35.2945,35.2657,35.2945,13296.0
2021-08-09 12:10:00,36.77,36.77,36.76,36.77,15042.0,35.2945,35.2945,35.2849,35.2945,15042.0
2021-08-09 12:15:00,36.77,36.79,36.77,36.79,9066.0,35.2945,35.3137,35.2945,35.3137,9066.0
2021-08-09 12:20:00,36.79,36.79,36.71,36.72,27262.0,35.3137,35.3137,35.2369,35.2465,27262.0
2021-08-09 12:25:00,36.72,36.73,36.7,36.71,37422.0,35.2465,35.2561,35.2273,35.2369,37422.0
2021-08-09 12:30:00,36.71,36.73,36.71,36.73,10012.0,35.2369,35.2561,35.2369,35.2561,10012.0
2021-08-09 12:35:00,36.73,36.75,36.73,36.75,9650.0,35.2561,35.2753,35.2561,35.2753,9650.0
2021-08-09 12:40:00,36.74,36.74,36.72,36.72,11358.0,35.2657,35.2657,35.2465,35.2465,11358.0
2021-08-09 12:45:00,36.72,36.73,36.69,36.69,11132.0,35.2465,35.2561,35.2177,35.2177,11132.0
2021-08-09 12:50:00,36.69,36.71,36.68,36.7,18622.0,35.2177,35.2369,35.2081,35.2273,18622.0
2021-08-09 12:55:00,36.7,36.73,36.69,36.73,17926.0,35.2273,35.2561,35.2177,35.2561,17926.0
2021-08-09 13:00:00,36.73,36.74,36.72,36.74,10718.0,35.2561,35.2657,35.2465,35.2657,10718.0
2021-08-09 13:05:00,36.73,36.74,36.73,36.74,9488.0,35.2561,35.2657,35.2561,35.2657,9488.0
2021-08-09 13:10:00,36.74,36.74,36.72,36.74,8316.0,35.2657,35.2657,35.2465,35.2657,8316.0
2021-08-09 13:15:00,36.74,36.75,36.7,36.7,12828.0,35.2657,35.2753,35.2273,35.2273,12828.0
2021-08-09 13:20:00,36.69,36.71,36.69,36.7,15774.0,35.2177,35.2369,35.2177,35.2273,15774.0
2021-08-09 13:25:00,36.7,36.7,36.69,36.7,7800.0,35.2273,35.2273,35.2177,35.2273,7800.0
2021-08-09 13:30:00,36.7,36.71,36.69,36.71,7298.0,35.2273,35.2369,35.2177,35.2369,7298.0
2021-08-09 13:35:00,36.71,36.73,36.71,36.73,14310.0,35.2369,35.2561,35.2369,35.2561,14310.0
2021-08-09 13:40:00,36.73,36.73,36.7,36.7,17292.0,35.2561,35.2561,35.2273,35.2273,17292.0
2021-08-09 13:45:00,36.7,36.71,36.69,36.71,7948.0,35.2273,35.2369,35.2177,35.2369,7948.0
2021-08-09 13:50:00,36.72,36.72,36.71,36.72,9754.0,35.2465,35.2465,35.2369,35.2465,9754.0
2021-08-09 13:55:00,36.72,36.73,36.72,36.72,10714.0,35.2465,35.2561,35.2465,35.2465,10714.0
2021-08-09 14:00:00,36.73,36.75,36.72,36.74,10488.0,35.2561,35.2753,35.2465,35.2657,10488.0
2021-08-09 14:05:00,36.75,36.75,36.72,36.73,18420.0,35.2753,35.2753,35.2465,35.2561,18420.0
2021-08-09 14:10:00,36.73,36.73,36.72,36.73,12332.0,35.2561,35.2561,35.2465,35.2561,12332.0
2021-08-09 14:15:00,36.73,36.74,36.73,36.73,4400.0,35.2561,35.2657,35.2561,35.2561,4400.0
2021-08-09 14:20:00,36.73,36.74,36.72,36.74,15570.0,35.2561,35.2657,35.2465,35.2657,15570.0
2021-08-09 14:25:00,36.74,36.76,36.74,36.76,11808.0,35.2657,35.2849,35.2657,35.2849,11808.0
2021-08-09 14:30:00,36.76,36.77,36.74,36.77,59554.0,35.2849,35.2945,35.2657,35.2945,59554.0
2021-08-09 14:35:00,36.77,36.8,36.77,36.79,9544.0,35.2945,35.3233,35.2945,35.3137,9544.0
2021-08-09 14:40:00,36.79,36.79,36.76,36.77,10440.0,35.3137,35.3137,35.2849,35.2945,10440.0
2021-08-09 14:45:00,36.78,36.78,36.74,36.76,29296.0,35.3041,35.3041,35.2657,35.2849,29296.0
2021-08-09 14:50:00,36.76,36.77,36.73,36.74,42830.0,35.2849,35.2945,35.2561,35.2657,42830.0
2021-08-09 14:55:00,36.74,36.74,36.7,36.7,38736.0,35.2657,35.2657,35.2273,35.2273,38736.0
2021-08-09 15:00:00,36.7,36.73,36.7,36.7,60604.0,35.2273,35.2561,35.2273,35.2273,60604.0
2021-08-09 15:05:00,36.69,36.71,36.68,36.69,72346.0,35.2177,35.2369,35.2081,35.2177,72346.0
2021-08-09 15:10:00,36.69,36.71,36.68,36.69,30072.0,35.2177,35.2369,35.2081,35.2177,30072.0
2021-08-09 15:15:00,36.69,36.7,36.68,36.68,23882.0,35.2177,35.2273,35.2081,35.2081,23882.0
2021-08-09 15:20:00,36.68,36.69,36.67,36.68,48464.0,35.2081,35.2177,35.1985,35.2081,48464.0
2021-08-09 15:25:00,36.68,36.73,36.67,36.72,26582.0,35.2081,35.2561,35.1985,35.2465,26582.0
2021-08-09 15:30:00,36.71,36.74,36.71,36.74,78704.0,35.2369,35.2657,35.2369,35.2657,78704.0
2021-08-09 15:35:00,36.74,36.76,36.74,36.76,27702.0,35.2657,35.2849,35.2657,35.2849,27702.0
2021-08-09 15:40:00,36.75,36.75,36.71,36.72,36420.0,35.2753,35.2753,35.2369,35.2465,36420.0
2021-08-09 15:45:00,36.72,36.72,36.68,36.68,42128.0,35.2465,35.2465,35.2081,35.2081,42128.0
2021-08-09 15:50:00,36.68,36.69,36.66,36.67,63390.0,35.2081,35.2177,35.1889,35.1985,63390.0
2021-08-09 15:55:00,36.67,36.72,36.67,36.72,163644.0,35.1985,35.2465,35.1985,35.2465,163644.0
2021-08-10 09:30:00,36.75,36.84,36.66,36.69,84994.0,35.2753,35.3617,35.1889,35.2177,84994.0
2021-08-10 09:35:00,36.67,36.74,36.63,36.63,23830.0,35.1985,35.2657,35.1601,35.1601,23830.0
2021-08-10 09:40:00,36.63,36.69,36.59,36.66,30304.0,35.1601,35.2177,35.1217,35.1889,30304.0
2021-08-10 09:45:00,36.65,36.68,36.62,36.66,29428.0,35.1793,35.2081,35.1505,35.1889,29428.0
2021-08-10 09:50:00,36.67,36.72,36.62,36.63,25376.0,35.1985,35.2465,35.1505,35.1601,25376.0
2021-08-10 09:55:00,36.63,36.7,36.62,36.67,19812.0,35.1601,35.2273,35.1505,35.1985,19812.0
2021-08-10 10:00:00,36.67,36.73,36.67,36.73,46386.0,35.1985,35.2561,35.1985,35.2561,46386.0
2021-08-10 10:05:00,36.72,36.74,36.7,36.74,19978.0,35.2465,35.2657,35.2273,35.2657,19978.0
2021-08-10 10:10:00,36.74,36.82,36.73,36.81,26582.0,35.2657,35.3425,35.2561,35.3329,26582.0
2021-08-10 10:15:00,36.81,36.87,36.77,36.81,61414.0,35.3329,35.3905,35.2945,35.3329,61414.0
2021-08-10 10:20:00,36.81,36.82,36.8,36.8,22014.0,35.3329,35.3425,35.3233,35.3233,22014.0
2021-08-10 10:25:00,36.8,36.81,36.77,36.78,17750.0,35.3233,35.3329,35.2945,35.3041,17750.0
2021-08-10 10:30:00,36.78,36.79,36.71,36.71,69646.0,35.3041,35.3137,35.2369,35.2369,69646.0
2021-08-10 10:35:00,36.71,36.72,36.67,36.71,31648.0,35.2369,35.2465,35.1985,35.2369,31648.0
2021-08-10 10:40:00,36.68,36.7,36.67,36.7,17818.0,35.2081,35.2273,35.1985,35.2273,17818.0
2021-08-10 10:45:00,36.7,36.8,36.69,36.8,17342.0,35.2273,35.3233,35.2177,35.3233,17342.0
2021-08-10 10:50:00,36.8,36.81,36.74,36.76,14138.0,35.3233,35.3329,35.2657,35.2849,14138.0
2021-08-10 10:55:00,36.75,36.75,36.71,36.73,10468.0,35.2753,35.2753,35.2369,35.2561,10468.0
2021-08-10 11:00:00,36.73,36.74,36.68,36.69,22394.0,35.2561,35.2657,35.2081,35.2177,22394.0
2021-08-10 11:05:00,36.69,36.74,36.69,36.73,6178.0,35.2177,35.2657,35.2177,35.2561,6178.0
2021-08-10 11:10:00,36.73,36.76,36.72,36.75,8894.0,35.2561,35.2849,35.2465,35.2753,8894.0
2021-08-10 11:15:00,36.74,36.75,36.74,36.75,8804.0,35.2657,35.2753,35.2657,35.2753,8804.0
2021-08-10 11:20:00,36.76,36.8,36.76,36.8,12858.0,35.2849,35.3233,35.2849,35.3233,12858.0
2021-08-10 11:25:00,36.81,36.82,36.75,36.79,24834.0,35.3329,35.3425,35.2753,35.3137,24834.0
2021-08-10 11:30:00,36.79,36.79,36.77,36.77,8996.0,35.3137,35.3137,35.2945,35.2945,8996.0
2021-08-10 11:35:00,36.77,36.79,36.76,36.79,12642.0,35.2945,35.3137,35.2849,35.3137,12642.0
2021-08-10 11:40:00,36.79,36.79,36.78,36.79,7850.0,35.3137,35.3137,35.3041,35.3137,7850.0
2021-08-10 11:45:00,36.8,36.81,36.78,36.78,11822.0,35.3233,35.3329,35.3041,35.3041,11822.0
2021-08-10 11:50:00,36.77,36.82,36.77,36.79,39302.0,35.2945,35.3425,35.2945,35.3137,39302.0
2021-08-10 11:55:00,36.78,36.79,36.77,36.79,14706.0,35.3041,35.3137,35.2945,35.3137,14706.0
2021-08-10 12:00:00,36.8,36.83,36.8,36.82,22848.0,35.3233,35.3521,35.3233,35.3425,22848.0
2021-08-10 12:05:00,36.82,36.83,36.82,36.82,26998.0,35.3425,35.3521,35.3425,35.3425,26998.0
2021-08-10 12:10:00,36.82,36.82,36.79,36.8,29112.0,35.3425,35.3425,35.3137,35.3233,29112.0
2021-08-10 12:15:00,36.8,36.88,36.8,36.88,23658.0,35.3233,35.4001,35.3233,35.4001,23658.0
2021-08-10 12:20:00,36.88,36.88,36.87,36.87,20212.0,35.4001,35.4001,35.3905,35.3905,20212.0
2021-08-10 12:25:00,36.87,36.88,36.83,36.83,13414.0,35.3905,35.4001,35.3521,35.3521,13414.0
2021-08-10 12:30:00,36.83,36.84,36.82,36.84,27568.0,35.3521,35.3617,35.3425,35.3617,27568.0
2021-08-10 12:35:00,36.83,36.85,36.82,36.85,14878.0,35.3521,35.3713,35.3425,35.3713,14878.0
2021-08-10 12:40:00,36.85,36.85,36.83,36.84,11694.0,35.3713,35.3713,35.3521,35.3617,11694.0
2021-08-10 12:45:00,36.85,36.85,36.82,36.83,19598.0,35.3713,35.3713,35.3425,35.3521,19598.0
2021-08-10 12:50:00,36.83,36.85,36.82,36.85,14742.0,35.3521,35.3713,35.3425,35.3713,14742.0
2021-08-10 12:55:00,36.86,36.89,36.85,36.87,25176.0,35.3809,35.4097,35.3713,35.3905,25176.0
2021-08-10 13:00:00,36.86,36.88,36.85,36.87,19510.0,35.3809,35.4001,35.3713,35.3905,19510.0
2021-08-10 13:05:00,36.87,36.88,36.85,36.85,9294.0,35.3905,35.4001,35.3713,35.3713,9294.0
2021-08-10 13:10:00,36.85,36.88,36.83,36.88,28036.0,35.3713,35.4001,35.3521,35.4001,28036.0
2021-08-10 13:15:00,36.88,36.88,36.84,36.84,30976.0,35.4001,35.4001,35.3617,35.3617,30976.0
2021-08-10 13:20:00,36.84,36.85,36.82,36.85,8682.0,35.3617,35.3713,35.3425,35.3713,8682.0
2021-08-10 13:25:00,36.85,36.85,36.82,36.84,8854.0,35.3713,35.3713,35.3425,35.3617,8854.0
2021-08-10 13:30:00,36.83,36.84,36.81,36.83,8848.0,35.3521,35.3617,35.3329,35.3521,8848.0
2021-08-10 13:35:00,36.83,36.83,36.81,36.82,8372.0,35.3521,35.3521,35.3329,35.3425,8372.0
2021-08-10 13:40:00,36.82,36.82,36.79,36.8,17254.0,35.3425,35.3425,35.3137,35.3233,17254.0
2021-08-10 13:45:00,36.8,36.8,36.75,36.8,20212.0,35.3233,35.3233,35.2753,35.3233,20212.0
2021-08-10 13:50:00,36.79,36.79,36.77,36.79,11468.0,35.3137,35.3137,35.2945,35.3137,11468.0
2021-08-10 13:55:00,36.79,36.81,36.77,36.81,12110.0,35.3137,35.3329,35.2945,35.3329,12110.0
2021-08-10 14:00:00,36.81,36.82,36.79,36.79,19354.0,35.3329,35.3425,35.3137,35.3137,19354.0
2021-08-10 14:05:00,36.77,36.77,36.76,36.76,16564.0,35.2945,35.2945,35.2849,35.2849,16564.0
2021-08-10 14:10:00,36.76,36.78,36.75,36.78,18002.0,35.2849,35.3041,35.2753,35.3041,18002.0
2021-08-10 14:15:00,36.77,36.79,36.76,36.79,14630.0,35.2945,35.3137,35.2849,35.3137,14630.0
2021-08-10 14:20:00,36.78,36.8,36.77,36.79,12900.0,35.3041,35.3233,35.2945,35.3137,12900.0
2021-08-10 14:25:00,36.79,36.82,36.79,36.81,20380.0,35.3137,35.3425,35.3137,35.3329,20380.0
2021-08-10 14:30:00,36.81,36.83,36.8,36.83,11034.0,35.3329,35.3521,35.3233,35.3521,11034.0
2021-08-10 14:35:00,36.83,36.85,36.83,36.85,16266.0,35.3521,35.3713,35.3521,35.3713,16266.0
2021-08-10 14:40:00,36.85,36.85,36.82,36.83,11936.0,35.3713,35.3713,35.3425,35.3521,11936.0
2021-08-10 14:45:00,36.84,36.84,36.83,36.83,13140.0,35.3617,35.3617,35.3521,35.3521,13140.0
2021-08-10 14:50:00,36.83,36.83,36.82,36.83,12026.0,35.3521,35.3521,35.3425,35.3521,12026.0
2021-08-10 14:55:00,36.83,36.85,36.82,36.83,13468.0,35.3521,35.3713,35.3425,35.3521,13468.0
2021-08-10 15:00:00,36.83,36.84,36.81,36.82,13770.0,35.3521,35.3617,35.3329,35.3425,13770.0
2021-08-10 15:05:00,36.81,36.82,36.81,36.81,8600.0,35.3329,35.3425,35.3329,35.3329,8600.0
2021-08-10 15:10:00,36.81,36.82,36.8,36.81,24216.0,35.3329,35.3425,35.3233,35.3329,24216.0
2021-08-10 15:15:00,36.81,36.81,36.8,36.81,17122.0,35.3329,35.3329,35.3233,35.3329,17122.0
2021-08-10 15:20:00,36.81,36.83,36.81,36.82,13296.0,35.3329,35.3521,35.3329,35.3425,13296.0
2021-08-10 15:25:00,36.82,36.82,36.81,36.82,17410.0,35.3425,35.3425,35.3329,35.3425,17410.0
2021-08-10 15:30:00,36.83,36.83,36.79,36.81,23094.0,35.3521,35.3521,35.3137,35.3329,23094.0
2021-08-10 15:35:00,36.81,36.82,36.78,36.79,14422.0,35.3329,35.3425,35.3041,35.3137,14422.0
2021-08-10 15:40:00,36.79,36.79,36.77,36.77,20768.0,35.3137,35.3137,35.2945,35.2945,20768.0
2021-08-10 15:45:00,36.78,36.78,36.74,36.75,35846.0,35.3041,35.3041,35.2657,35.2753,35846.0
2021-08-10 15:50:00,36.75,36.77,36.74,36.76,50530.0,35.2753,35.2945,35.2657,35.2849,50530.0
2021-08-10 15:55:00,36.76,36.82,36.75,36.82,148024.0,35.2849,35.3425,35.2753,35.3425,148024.0
2021-08-11 09:30:00,36.74,36.88,36.7,36.74,59710.0,35.2657,35.4001,35.2273,35.2657,59710.0
2021-08-11 09:35:00,36.77,36.8,36.73,36.8,23836.0,35.2945,35.3233,35.2561,35.3233,23836.0
2021-08-11 09:40:00,36.8,36.84,36.77,36.83,17050.0,35.3233,35.3617,35.2945,35.3521,17050.0
2021-08-11 09:45:00,36.85,36.86,36.81,36.83,21932.0,35.3713,35.3809,35.3329,35.3521,21932.0
2021-08-11 09:50:00,36.83,36.87,36.79,36.87,16324.0,35.3521,35.3905,35.3137,35.3905,16324.0
2021-08-11 09:55:00,36.87,36.88,36.82,36.82,34492.0,35.3905,35.4001,35.3425,35.3425,34492.0
2021-08-11 10:00:00,36.83,36.84,36.77,36.77,11014.0,35.3521,35.3617,35.2945,35.2945,11014.0
2021-08-11 10:05:00,36.77,36.78,36.73,36.77,25386.0,35.2945,35.3041,35.2561,35.2945,25386.0
2021-08-11 10:10:00,36.76,36.79,36.74,36.75,29468.0,35.2849,35.3137,35.2657,35.2753,29468.0
2021-08-11 10:15:00,36.75,36.77,36.74,36.77,15034.0,35.2753,35.2945,35.2657,35.2945,15034.0
2021-08-11 10:20:00,36.77,36.77,36.69,36.69,26750.0,35.2945,35.2945,35.2177,35.2177,26750.0
2021-08-11 10:25:00,36.7,36.73,36.69,36.71,33478.0,35.2273,35.2561,35.2177,35.2369,33478.0
2021-08-11 10:30:00,36.71,36.72,36.69,36.7,16982.0,35.2369,35.2465,35.2177,35.2273,16982.0
2021-08-11 10:35:00,36.69,36.7,36.66,36.68,20196.0,35.2177,35.2273,35.1889,35.2081,20196.0
2021-08-11 10:40:00,36.68,36.79,36.68,36.78,29492.0,35.2081,35.3137,35.2081,35.3041,29492.0
2021-08-11 10:45:00,36.78,36.81,36.77,36.8,19474.0,35.3041,35.3329,35.2945,35.3233,19474.0
2021-08-11 10:50:00,36.8,36.83,36.8,36.82,20866.0,35.3233,35.3521,35.3233,35.3425,20866.0
2021-08-11 10:55:00,36.82,36.85,36.81,36.81,15566.0,35.3425,35.3713,35.3329,35.3329,15566.0
2021-08-11 11:00:00,36.81,36.82,36.79,36.79,21682.0,35.3329,35.3425,35.3137,35.3137,21682.0
2021-08-11 11:05:00,36.8,36.8,36.78,36.78,9696.0,35.3233,35.3233,35.3041,35.3041,9696.0
2021-08-11 11:10:00,36.78,36.8,36.74,36.79,19902.0,35.3041,35.3233,35.2657,35.3137,19902.0
2021-08-11 11:15:00,36.78,36.79,36.75,36.79,28026.0,35.3041,35.3137,35.2753,35.3137,28026.0
2021-08-11 11:20:00,36.81,36.83,36.8,36.81,19544.0,35.3329,35.3521,35.3233,35.3329,19544.0
2021-08-11 11:25:00,36.81,36.81,36.76,36.76,16484.0,35.3329,35.3329,35.2849,35.2849,16484.0
2021-08-11 11:30:00,36.75,36.77,36.74,36.77,20106.0,35.2753,35.2945,35.2657,35.2945,20106.0
2021-08-11 11:35:00,36.77,36.79,36.76,36.79,17946.0,35.2945,35.3137,35.2849,35.3137,17946.0
2021-08-11 11:40:00,36.78,36.78,36.74,36.74,10062.0,35.3041,35.3041,35.2657,35.2657,10062.0
2021-08-11 11:45:00,36.74,36.74,36.73,36.74,15380.0,35.2657,35.2657,35.2561,35.2657,15380.0
2021-08-11 11:50:00,36.74,36.74,36.71,36.73,25882.0,35.2657,35.2657,35.2369,35.2561,25882.0
2021-08-11 11:55:00,36.72,36.75,36.72,36.73,27912.0,35.2465,35.2753,35.2465,35.2561,27912.0
2021-08-11 12:00:00,36.73,36.77,36.73,36.77,10190.0,35.2561,35.2945,35.2561,35.2945,10190.0
2021-08-11 12:05:00,36.77,36.77,36.74,36.76,13022.0,35.2945,35.2945,35.2657,35.2849,13022.0
2021-08-11 12:10:00,36.76,36.76,36.74,36.76,19864.0,35.2849,35.2849,35.2657,35.2849,19864.0
2021-08-11 12:15:00,36.76,36.77,36.74,36.74,20668.0,35.2849,35.2945,35.2657,35.2657,20668.0
2021-08-11 12:20:00,36.75,36.76,36.74,36.76,11982.0,35.2753,35.2849,35.2657,35.2849,11982.0
2021-08-11 12:25:00,36.76,36.78,36.76,36.77,12356.0,35.2849,35.3041,35.2849,35.2945,12356.0
2021-08-11 12:30:00,36.76,36.79,36.76,36.79,10220.0,35.2849,35.3137,35.2849,35.3137,10220.0
2021-08-11 12:35:00,36.79,36.79,36.77,36.77,10046.0,35.3137,35.3137,35.2945,35.2945,10046.0
2021-08-11 12:40:00,36.78,36.79,36.77,36.77,10834.0,35.3041,35.3137,35.2945,35.2945,10834.0
2021-08-11 12:45:00,36.77,36.77,36.74,36.74,13444.0,35.2945,35.2945,35.2657,35.2657,13444.0
2021-08-11 12:50:00,36.74,36.77,36.74,36.77,17564.0,35.2657,35.2945,35.2657,35.2945,17564.0
2021-08-11 12:55:00,36.77,36.77,36.74,36.75,5712.0,35.2945,35.2945,35.2657,35.2753,5712.0
2021-08-11 13:00:00,36.75,36.79,36.74,36.77,22168.0,35.2753,35.3137,35.2657,35.2945,22168.0
2021-08-11 13:05:00,36.77,36.78,36.77,36.77,6746.0,35.2945,35.3041,35.2945,35.2945,6746.0
2021-08-11 13:10:00,36.77,36.79,36.77,36.77,17170.0,35.2945,35.3137,35.2945,35.2945,17170.0
2021-08-11 13:15:00,36.77,36.77,36.75,36.76,15268.0,35.2945,35.2945,35.2753,35.2849,15268.0
2021-08-11 13:20:00,36.76,36.79,36.75,36.78,12676.0,35.2849,35.3137,35.2753,35.3041,12676.0
2021-08-11 13:25:00,36.79,36.8,36.79,36.79,13382.0,35.3137,35.3233,35.3137,35.3137,13382.0
2021-08-11 13:30:00,36.79,36.8,36.78,36.8,14228.0,35.3137,35.3233,35.3041,35.3233,14228.0
2021-08-11 13:35:00,36.8,36.8,36.77,36.77,13378.0,35.3233,35.3233,35.2945,35.2945,13378.0
2021-08-11 13:40:00,36.77,36.8,36.77,36.78,18678.0,35.2945,35.3233,35.2945,35.3041,18678.0
2021-08-11 13:45:00,36.79,36.82,36.79,36.82,14676.0,35.3137,35.3425,35.3137,35.3425,14676.0
2021-08-11 13:50:00,36.82,36.82,36.81,36.82,8400.0,35.3425,35.3425,35.3329,35.3425,8400.0
2021-08-11 13:55:00,36.82,36.83,36.8,36.81,21058.0,35.3425,35.3521,35.3233,35.3329,21058.0
2021-08-11 14:00:00,36.8,36.84,36.79,36.83,14584.0,35.3233,35.3617,35.3137,35.3521,14584.0
2021-08-11 14:05:00,36.83,36.85,36.82,36.84,21270.0,35.3521,35.3713,35.3425,35.3617,21270.0
2021-08-11 14:10:00,36.83,36.84,36.82,36.83,17128.0,35.3521,35.3617,35.3425,35.3521,17128.0
2021-08-11 14:15:00,36.83,36.83,36.82,36.82,7668.0,35.3521,35.3521,35.3425,35.3425,7668.0
2021-08-11 14:20:00,36.82,36.83,36.8,36.82,20414.0,35.3425,35.3521,35.3233,35.3425,20414.0
2021-08-11 14:25:00,36.82,36.83,36.81,36.82,13116.0,35.3425,35.3521,35.3329,35.3425,13116.0
2021-08-11 14:30:00,36.82,36.83,36.81,36.82,22220.0,35.3425,35.3521,35.3329,35.3425,22220.0
2021-08-11 14:35:00,36.82,36.84,36.81,36.84,17324.0,35.3425,35.3617,35.3329,35.3617,17324.0
2021-08-11 14:40:00,36.84,36.85,36.82,36.82,17202.0,35.3617,35.3713,35.3425,35.3425,17202.0
2021-08-11 14:45:00,36.82,36.82,36.81,36.82,4816.0,35.3425,35.3425,35.3329,35.3425,4816.0
2021-08-11 14:50:00,36.82,36.82,36.81,36.81,11988.0,35.3425,35.3425,35.3329,35.3329,11988.0
2021-08-11 14:55:00,36.81,36.82,36.8,36.81,25984.0,35.3329,35.3425,35.3233,35.3329,25984.0
2021-08-11 15:00:00,36.81,36.82,36.8,36.82,20186.0,35.3329,35.3425,35.3233,35.3425,20186.0
2021-08-11 15:05:00,36.82,36.83,36.82,36.82,17606.0,35.3425,35.3521,35.3425,35.3425,17606.0
2021-08-11 15:10:00,36.82,36.84,36.82,36.83,25476.0,35.3425,35.3617,35.3425,35.3521,25476.0
2021-08-11 15:15:00,36.83,36.83,36.81,36.82,22560.0,35.3521,35.3521,35.3329,35.3425,22560.0
2021-08-11 15:20:00,36.83,36.84,36.82,36.84,22880.0,35.3521,35.3617,35.3425,35.3617,22880.0
2021-08-11 15:25:00,36.84,36.85,36.83,36.84,30740.0,35.3617,35.3713,35.3521,35.3617,30740.0
2021-08-11 15:30:00,36.84,36.87,36.83,36.86,26580.0,35.3617,35.3905,35.3521,35.3809,26580.0
2021-08-11 15:35:00,36.86,36.86,36.83,36.84,18278.0,35.3809,35.3809,35.3521,35.3617,18278.0
2021-08-11 15:40:00,36.84,36.85,36.83,36.84,30576.0,35.3617,35.3713,35.3521,35.3617,30576.0
2021-08-11 15:45:00,36.84,36.85,36.83,36.85,40832.0,35.3617,35.3713,35.3521,35.3713,40832.0
2021-08-11 15:50:00,36.84,36.85,36.84,36.85,50272.0,35.3617,35.3713,35.3617,35.3713,50272.0
2021-08-11 15:55:00,36.85,36.88,36.85,36.86,137906.0,35.3713,35.4001,35.3713,35.3809,137906.0
2021-08-12 09:30:00,36.85,36.91,36.72,36.77,68588.0,35.3713,35.4289,35.2465,35.2945,68588.0
2021-08-12 09:35:00,36.82,36.89,36.81,36.89,14058.0,35.3425,35.4097,35.3329,35.4097,14058.0
2021-08-12 09:40:00,36.88,36.88,36.83,36.84,6752.0,35.4001,35.4001,35.3521,35.3617,6752.0
2021-08-12 09:45:00,36.83,36.91,36.8,36.8,25272.0,35.3521,35.4289,35.3233,35.3233,25272.0
2021-08-12 09:50:00,36.81,36.81,36.74,36.8,63724.0,35.3329,35.3329,35.2657,35.3233,63724.0
2021-08-12 09:55:00,36.8,36.85,36.8,36.81,26996.0,35.3233,35.3713,35.3233,35.3329,26996.0
2021-08-12 10:00:00,36.81,36.88,36.77,36.85,24250.0,35.3329,35.4001,35.2945,35.3713,24250.0
2021-08-12 10:05:00,36.84,36.85,36.81,36.85,19324.0,35.3617,35.3713,35.3329,35.3713,19324.0
2021-08-12 10:10:00,36.85,36.9,36.83,36.9,21966.0,35.3713,35.4193,35.3521,35.4193,21966.0
2021-08-12 10:15:00,36.88,36.88,36.84,36.84,22082.0,35.4001,35.4001,35.3617,35.3617,22082.0
2021-08-12 10:20:00,36.85,36.87,36.83,36.86,22076.0,35.3713,35.3905,35.3521,35.3809,22076.0
2021-08-12 10:25:00,36.87,36.9,36.86,36.9,19168.0,35.3905,35.4193,35.3809,35.4193,19168.0
2021-08-12 10:30:00,36.9,36.92,36.89,36.9,24248.0,35.4193,35.4385,35.4097,35.4193,24248.0
2021-08-12 10:35:00,36.9,36.9,36.84,36.85,18588.0,35.4193,35.4193,35.3617,35.3713,18588.0
2021-08-12 10:40:00,36.85,36.85,36.8,36.8,9408.0,35.3713,35.3713,35.3233,35.3233,9408.0
2021-08-12 10:45:00,36.8,36.85,36.79,36.84,14652.0,35.3233,35.3713,35.3137,35.3617,14652.0
2021-08-12 10:50:00,36.84,36.87,36.84,36.84,9674.0,35.3617,35.3905,35.3617,35.3617,9674.0
2021-08-12 10:55:00,36.84,36.9,36.84,36.88,22974.0,35.3617,35.4193,35.3617,35.4001,22974.0
2021-08-12 11:00:00,36.88,36.88,36.84,36.85,19548.0,35.4001,35.4001,35.3617,35.3713,19548.0
2021-08-12 11:05:00,36.85,36.88,36.84,36.84,20910.0,35.3713,35.4001,35.3617,35.3617,20910.0
2021-08-12 11:10:00,36.84,36.84,36.81,36.81,10000.0,35.3617,35.3617,35.3329,35.3329,10000.0
2021-08-12 11:15:00,36.82,36.83,36.81,36.82,21924.0,35.3425,35.3521,35.3329,35.3425,21924.0
2021-08-12 11:20:00,36.81,36.85,36.81,36.83,13214.0,35.3329,35.3713,35.3329,35.3521,13214.0
2021-08-12 11:25:00,36.83,36.84,36.81,36.83,20420.0,35.3521,35.3617,35.3329,35.3521,20420.0
2021-08-12 11:30:00,36.82,36.82,36.8,36.8,13870.0,35.3425,35.3425,35.3233,35.3233,13870.0
2021-08-12 11:35:00,36.8,36.8,36.77,36.78,18346.0,35.3233,35.3233,35.2945,35.3041,18346.0
2021-08-12 11:40:00,36.78,36.79,36.76,36.77,13588.0,35.3041,35.3137,35.2849,35.2945,13588.0
2021-08-12 11:45:00,36.76,36.79,36.76,36.77,14828.0,35.2849,35.3137,35.2849,35.2945,14828.0
2021-08-12 11:50:00,36.77,36.77,36.75,36.76,14142.0,35.2945,35.2945,35.2753,35.2849,14142.0
2021-08-12 11:55:00,36.76,36.76,36.74,36.74,14590.0,35.2849,35.2849,35.2657,35.2657,14590.0
2021-08-12 12:00:00,36.74,36.76,36.72,36.73,23460.0,35.2657,35.2849,35.2465,35.2561,23460.0
2021-08-12 12:05:00,36.73,36.77,36.72,36.77,9650.0,35.2561,35.2945,35.2465,35.2945,9650.0
2021-08-12 12:10:00,36.77,36.79,36.76,36.79,9056.0,35.2945,35.3137,35.2849,35.3137,9056.0
2021-08-12 12:15:00,36.78,36.79,36.77,36.79,22092.0,35.3041,35.3137,35.2945,35.3137,22092.0
2021-08-12 12:20:00,36.78,36.79,36.77,36.77,8908.0,35.3041,35.3137,35.2945,35.2945,8908.0
2021-08-12 12:25:00,36.77,36.82,36.77,36.81,10224.0,35.2945,35.3425,35.2945,35.3329,10224.0
2021-08-12 12:30:00,36.81,36.83,36.81,36.82,10334.0,35.3329,35.3521,35.3329,35.3425,10334.0
2021-08-12 12:35:00,36.82,36.85,36.82,36.85,11176.0,35.3425,35.3713,35.3425,35.3713,11176.0
2021-08-12 12:40:00,36.84,36.84,36.83,36.83,13980.0,35.3617,35.3617,35.3521,35.3521,13980.0
2021-08-12 12:45:00,36.83,36.83,36.82,36.82,6864.0,35.3521,35.3521,35.3425,35.3425,6864.0
2021-08-12 12:50:00,36.81,36.81,36.8,36.8,10568.0,35.3329,35.3329,35.3233,35.3233,10568.0
2021-08-12 12:55:00,36.8,36.84,36.8,36.84,11408.0,35.3233,35.3617,35.3233,35.3617,11408.0
2021-08-12 13:00:00,36.84,36.85,36.82,36.83,15566.0,35.3617,35.3713,35.3425,35.3521,15566.0
2021-08-12 13:05:00,36.83,36.83,36.82,36.83,30796.0,35.3521,35.3521,35.3425,35.3521,30796.0
2021-08-12 13:10:00,36.83,36.83,36.8,36.8,14450.0,35.3521,35.3521,35.3233,35.3233,14450.0
2021-08-12 13:15:00,36.81,36.84,36.81,36.83,11040.0,35.3329,35.3617,35.3329,35.3521,11040.0
2021-08-12 13:20:00,36.83,36.84,36.82,36.84,8278.0,35.3521,35.3617,35.3425,35.3617,8278.0
2021-08-12 13:25:00,36.84,36.86,36.83,36.85,15560.0,35.3617,35.3809,35.3521,35.3713,15560.0
2021-08-12 13:30:00,36.85,36.86,36.84,36.86,12320.0,35.3713,35.3809,35.3617,35.3809,12320.0
2021-08-12 13:35:00,36.85,36.88,36.85,36.87,13532.0,35.3713,35.4001,35.3713,35.3905,13532.0
2021-08-12 13:40:00,36.87,36.88,36.85,36.88,12276.0,35.3905,35.4001,35.3713,35.4001,12276.0
2021-08-12 13:45:00,36.88,36.88,36.87,36.87,9458.0,35.4001,35.4001,35.3905,35.3905,9458.0
2021-08-12 13:50:00,36.87,36.87,36.86,36.87,11212.0,35.3905,35.3905,35.3809,35.3905,11212.0
2021-08-12 13:55:00,36.87,36.88,36.87,36.87,8798.0,35.3905,35.4001,35.3905,35.3905,8798.0
2021-08-12 14:00:00,36.87,36.88,36.86,36.88,11970.0,35.3905,35.4001,35.3809,35.4001,11970.0
2021-08-12 14:05:00,36.88,36.88,36.85,36.86,32512.0,35.4001,35.4001,35.3713,35.3809,32512.0
2021-08-12 14:10:00,36.86,36.86,36.84,36.85,14554.0,35.3809,35.3809,35.3617,35.3713,14554.0
2021-08-12 14:15:00,36.85,36.85,36.84,36.85,13878.0,35.3713,35.3713,35.3617,35.3713,13878.0
2021-08-12 14:20:00,36.85,36.86,36.85,36.86,7340.0,35.3713,35.3809,35.3713,35.3809,7340.0
2021-08-12 14:25:00,36.85,36.86,36.84,36.86,16370.0,35.3713,35.3809,35.3617,35.3809,16370.0
2021-08-12 14:30:00,36.86,36.87,36.85,36.85,14392.0,35.3809,35.3905,35.3713,35.3713,14392.0
2021-08-12 14:35:00,36.85,36.87,36.84,36.85,16480.0,35.3713,35.3905,35.3617,35.3713,16480.0
2021-08-12 14:40:00,36.85,36.86,36.85,36.85,11478.0,35.3713,35.3809,35.3713,35.3713,11478.0
2021-08-12 14:45:00,36.85,36.88,36.85,36.87,12442.0,35.3713,35.4001,35.3713,35.3905,12442.0
2021-08-12 14:50:00,36.86,36.88,36.85,36.88,13142.0,35.3809,35.4001,35.3713,35.4001,13142.0
2021-08-12 14:55:00,36.88,36.88,36.87,36.87,12202.0,35.4001,35.4001,35.3905,35.3905,12202.0
2021-08-12 15:00:00,36.87,36.87,36.86,36.87,7670.0,35.3905,35.3905,35.3809,35.3905,7670.0
2021-08-12 15:05:00,36.86,36.89,36.86,36.88,25394.0,35.3809,35.4097,35.3809,35.4001,25394.0
2021-08-12 15:10:00,36.88,36.91,36.88,36.9,20474.0,35.4001,35.4289,35.4001,35.4193,20474.0
2021-08-12 15:15:00,36.9,36.9,36.87,36.87,21574.0,35.4193,35.4193,35.3905,35.3905,21574.0
2021-08-12 15:20:00,36.87,36.9,36.87,36.88,17694.0,35.3905,35.4193,35.3905,35.4001,17694.0
2021-08-12 15:25:00,36.88,36.92,36.87,36.91,19272.0,35.4001,35.4385,35.3905,35.4289,19272.0
2021-08-12 15:30:00,36.91,36.94,36.9,36.94,34364.0,35.4289,35.4577,35.4193,35.4577,34364.0
2021-08-12 15:35:00,36.94,36.95,36.92,36.95,34264.0,35.4577,35.4673,35.4385,35.4673,34264.0
2021-08-12 15:40:00,36.95,36.96,36.93,36.94,42484.0,35.4673,35.4769,35.4481,35.4577,42484.0
2021-08-12 15:45:00,36.94,36.94,36.92,36.93,58474.0,35.4577,35.4577,35.4385,35.4481,58474.0
2021-08-12 15:50:00,36.92,36.95,36.92,36.95,82022.0,35.4385,35.4673,35.4385,35.4673,82022.0
2021-08-12 15:55:00,36.95,36.99,36.94,36.96,282732.0,35.4673,35.5057,35.4577,35.4769,282732.0
2021-08-13 09:30:00,36.92,36.96,36.88,36.92,44046.0,35.4385,35.4769,35.4001,35.4385,44046.0
2021-08-13 09:35:00,36.92,36.95,36.87,36.94,9018.0,35.4385,35.4673,35.3905,35.4577,9018.0
2021-08-13 09:40:00,36.97,37.02,36.93,36.93,26046.0,35.4865,35.5345,35.4481,35.4481,26046.0
2021-08-13 09:45:00,36.95,37.0,36.94,36.98,17214.0,35.4673,35.5153,35.4577,35.4961,17214.0
2021-08-13 09:50:00,36.96,36.96,36.87,36.88,20426.0,35.4769,35.4769,35.3905,35.4001,20426.0
2021-08-13 09:55:00,36.87,36.92,36.87,36.88,14898.0,35.3905,35.4385,35.3905,35.4001,14898.0
2021-08-13 10:00:00,36.88,36.91,36.83,36.91,18450.0,35.4001,35.4289,35.3521,35.4289,18450.0
2021-08-13 10:05:00,36.9,36.9,36.87,36.88,29128.0,35.4193,35.4193,35.3905,35.4001,29128.0
2021-08-13 10:10:00,36.89,36.93,36.87,36.87,19316.0,35.4097,35.4481,35.3905,35.3905,19316.0
2021-08-13 10:15:00,36.87,36.94,36.85,36.91,31228.0,35.3905,35.4577,35.3713,35.4289,31228.0
2021-08-13 10:20:00,36.9,36.94,36.9,36.93,12788.0,35.4193,35.4577,35.4193,35.4481,12788.0
2021-08-13 10:25:00,36.93,36.95,36.9,36.94,21676.0,35.4481,35.4673,35.4193,35.4577,21676.0
2021-08-13 10:30:00,36.94,36.96,36.93,36.94,27420.0,35.4577,35.4769,35.4481,35.4577,27420.0
2021-08-13 10:35:00,36.94,36.94,36.89,36.91,19280.0,35.4577,35.4577,35.4097,35.4289,19280.0
2021-08-13 10:40:00,36.91,36.91,36.88,36.9,12514.0,35.4289,35.4289,35.4001,35.4193,12514.0
2021-08-13 10:45:00,36.89,36.95,36.89,36.94,11858.0,35.4097,35.4673,35.4097,35.4577,11858.0
2021-08-13 10:50:00,36.95,36.96,36.92,36.92,13046.0,35.4673,35.4769,35.4385,35.4385,13046.0
2021-08-13 10:55:00,36.9,36.93,36.9,36.93,13996.0,35.4193,35.4481,35.4193,35.4481,13996.0
2021-08-13 11:00:00,36.92,36.94,36.92,36.92,11242.0,35.4385,35.4577,35.4385,35.4385,11242.0
2021-08-13 11:05:00,36.92,36.92,36.89,36.91,16564.0,35.4385,35.4385,35.4097,35.4289,16564.0
2021-08-13 11:10:00,36.9,36.92,36.89,36.91,15358.0,35.4193,35.4385,35.4097,35.4289,15358.0
2021-08-13 11:15:00,36.91,36.94,36.91,36.94,16530.0,35.4289,35.4577,35.4289,35.4577,16530.0
2021-08-13 11:20:00,36.94,36.95,36.93,36.93,15428.0,35.4577,35.4673,35.4481,35.4481,15428.0
2021-08-13 11:25:00,36.92,36.93,36.89,36.92,23134.0,35.4385,35.4481,35.4097,35.4385,23134.0
2021-08-13 11:30:00,36.92,36.96,36.92,36.95,8914.0,35.4385,35.4769,35.4385,35.4673,8914.0
2021-08-13 11:35:00,36.95,36.95,36.93,36.94,10654.0,35.4673,35.4673,35.4481,35.4577,10654.0
2021-08-13 11:40:00,36.95,36.97,36.95,36.97,13548.0,35.4673,35.4865,35.4673,35.4865,13548.0
2021-08-13 11:45:00,36.97,36.99,36.97,36.99,3874.0,35.4865,35.5057,35.4865,35.5057,3874.0
2021-08-13 11:50:00,36.99,36.99,36.95,36.97,16812.0,35.5057,35.5057,35.4673,35.4865,16812.0
2021-08-13 11:55:00,36.98,36.98,36.96,36.97,8918.0,35.4961,35.4961,35.4769,35.4865,8918.0
2021-08-13 12:00:00,36.97,36.98,36.97,36.98,17108.0,35.4865,35.4961,35.4865,35.4961,17108.0
2021-08-13 12:05:00,36.98,36.99,36.97,36.99,14024.0,35.4961,35.5057,35.4865,35.5057,14024.0
2021-08-13 12:10:00,36.99,37.02,36.98,36.99,14674.0,35.5057,35.5345,35.4961,35.5057,14674.0
2021-08-13 12:15:00,36.99,36.99,36.98,36.98,13186.0,35.5057,35.5057,35.4961,35.4961,13186.0
2021-08-13 12:20:00,36.98,36.99,36.98,36.98,11156.0,35.4961,35.5057,35.4961,35.4961,11156.0
2021-08-13 12:25:00,36.98,36.98,36.97,36.98,7400.0,35.4961,35.4961,35.4865,35.4961,7400.0
2021-08-13 12:30:00,36.98,36.99,36.98,36.99,16062.0,35.4961,35.5057,35.4961,35.5057,16062.0
2021-08-13 12:35:00,36.99,36.99,36.99,36.99,5872.0,35.5057,35.5057,35.5057,35.5057,5872.0
2021-08-13 12:40:00,36.99,36.99,36.97,36.97,8766.0,35.5057,35.5057,35.4865,35.4865,8766.0
2021-08-13 12:45:00,36.97,36.97,36.94,36.94,19046.0,35.4865,35.4865,35.4577,35.4577,19046.0
2021-08-13 12:50:00,36.94,36.98,36.94,36.98,12144.0,35.4577,35.4961,35.4577,35.4961,12144.0
2021-08-13 12:55:00,36.97,36.99,36.97,36.99,8952.0,35.4865,35.5057,35.4865,35.5057,8952.0
2021-08-13 13:00:00,36.99,36.99,36.96,36.96,13828.0,35.5057,35.5057,35.4769,35.4769,13828.0
2021-08-13 13:05:00,36.95,36.98,36.95,36.98,12844.0,35.4673,35.4961,35.4673,35.4961,12844.0
2021-08-13 13:10:00,36.98,36.99,36.97,36.97,40052.0,35.4961,35.5057,35.4865,35.4865,40052.0
2021-08-13 13:15:00,36.97,36.98,36.96,36.98,12170.0,35.4865,35.4961,35.4769,35.4961,12170.0
2021-08-13 13:20:00,36.98,36.99,36.98,36.98,7984.0,35.4961,35.5057,35.4961,35.4961,7984.0
2021-08-13 13:25:00,36.98,36.99,36.98,36.99,9640.0,35.4961,35.5057,35.4961,35.5057,9640.0
2021-08-13 13:30:00,36.99,37.01,36.99,37.01,10424.0,35.5057,35.5249,35.5057,35.5249,10424.0
2021-08-13 13:35:00,37.01,37.01,36.99,37.01,15200.0,35.5249,35.5249,35.5057,35.5249,15200.0
2021-08-13 13:40:00,37.0,37.03,36.99,37.03,26344.0,35.5153,35.5441,35.5057,35.5441,26344.0
2021-08-13 13:45:00,37.03,37.06,37.02,37.02,26788.0,35.5441,35.5729,35.5345,35.5345,26788.0
2021-08-13 13:50:00,37.02,37.03,37.01,37.01,20216.0,35.5345,35.5441,35.5249,35.5249,20216.0
2021-08-13 13:55:00,37.01,37.01,36.99,37.0,19516.0,35.5249,35.5249,35.5057,35.5153,19516.0
2021-08-13 14:00:00,37.01,37.01,36.99,37.01,20622.0,35.5249,35.5249,35.5057,35.5249,20622.0
2021-08-13 14:05:00,37.01,37.01,36.98,37.0,20770.0,35.5249,35.5249,35.4961,35.5153,20770.0
2021-08-13 14:10:00,37.0,37.02,36.99,36.99,18586.0,35.5153,35.5345,35.5057,35.5057,18586.0
2021-08-13 14:15:00,36.99,36.99,36.99,36.99,3104.0,35.5057,35.5057,35.5057,35.5057,3104.0
2021-08-13 14:20:00,36.99,37.01,36.98,36.99,29718.0,35.5057,35.5249,35.4961,35.5057,29718.0
2021-08-13 14:25:00,37.0,37.01,36.99,37.01,14020.0,35.5153,35.5249,35.5057,35.5249,14020.0
2021-08-13 14:30:00,37.01,37.01,36.97,36.98,21040.0,35.5249,35.5249,35.4865,35.4961,21040.0
2021-08-13 14:35:00,36.98,36.98,36.97,36.98,18136.0,35.4961,35.4961,35.4865,35.4961,18136.0
2021-08-13 14:40:00,36.98,36.98,36.95,36.96,10862.0,35.4961,35.4961,35.4673,35.4769,10862.0
2021-08-13 14:45:00,36.95,36.97,36.95,36.97,10714.0,35.4673,35.4865,35.4673,35.4865,10714.0
2021-08-13 14:50:00,36.97,36.97,36.96,36.96,12194.0,35.4865,35.4865,35.4769,35.4769,12194.0
2021-08-13 14:55:00,36.96,36.98,36.96,36.96,20274.0,35.4769,35.4961,35.4769,35.4769,20274.0
2021-08-13 15:00:00,36.96,36.98,36.96,36.98,11302.0,35.4769,35.4961,35.4769,35.4961,11302.0
2021-08-13 15:05:00,36.98,36.99,36.97,36.98,12302.0,35.4961,35.5057,35.4865,35.4961,12302.0
2021-08-13 15:10:00,36.98,36.99,36.97,36.98,15804.0,35.4961,35.5057,35.4865,35.4961,15804.0
2021-08-13 15:15:00,36.98,36.98,36.97,36.97,16230.0,35.4961,35.4961,35.4865,35.4865,16230.0
2021-08-13 15:20:00,36.97,36.97,36.96,36.96,9848.0,35.4865,35.4865,35.4769,35.4769,9848.0
2021-08-13 15:25:00,36.96,36.98,36.96,36.98,12516.0,35.4769,35.4961,35.4769,35.4961,12516.0
2021-08-13 15:30:00,36.97,36.98,36.96,36.98,21834.0,35.4865,35.4961,35.4769,35.4961,21834.0
2021-08-13 15:35:00,36.99,37.01,36.99,37.01,28114.0,35.5057,35.5249,35.5057,35.5249,28114.0
2021-08-13 15:40:00,37.0,37.01,36.99,37.0,24040.0,35.5153,35.5249,35.5057,35.5153,24040.0
2021-08-13 15:45:00,37.0,37.01,36.98,36.98,45856.0,35.5153,35.5249,35.4961,35.4961,45856.0
2021-08-13 15:50:00,36.98,36.99,36.95,36.96,66536.0,35.4961,35.5057,35.4673,35.4769,66536.0
2021-08-13 15:55:00,36.96,37.0,36.94,36.99,171604.0,35.4769,35.5153,35.4577,35.5057,171604.0
2021-08-16 09:30:00,36.95,36.95,36.82,36.83,58954.0,35.4673,35.4673,35.3425,35.3521,58954.0
2021-08-16 09:35:00,36.82,36.88,36.81,36.85,17114.0,35.3425,35.4001,35.3329,35.3713,17114.0
2021-08-16 09:40:00,36.87,36.88,36.79,36.85,25190.0,35.3905,35.4001,35.3137,35.3713,25190.0
2021-08-16 09:45:00,36.87,36.93,36.85,36.87,18580.0,35.3905,35.4481,35.3713,35.3905,18580.0
2021-08-16 09:50:00,36.89,36.92,36.86,36.88,22988.0,35.4097,35.4385,35.3809,35.4001,22988.0
2021-08-16 09:55:00,36.88,36.91,36.86,36.88,7836.0,35.4001,35.4289,35.3809,35.4001,7836.0
2021-08-16 10:00:00,36.88,36.91,36.85,36.88,16748.0,35.4001,35.4289,35.3713,35.4001,16748.0
2021-08-16 10:05:00,36.88,36.96,36.87,36.96,10128.0,35.4001,35.4769,35.3905,35.4769,10128.0
2021-08-16 10:10:00,36.95,37.05,36.94,37.02,36842.0,35.4673,35.5633,35.4577,35.5345,36842.0
2021-08-16 10:15:00,37.02,37.02,36.94,36.94,13400.0,35.5345,35.5345,35.4577,35.4577,13400.0
2021-08-16 10:20:00,36.94,36.97,36.94,36.97,7462.0,35.4577,35.4865,35.4577,35.4865,7462.0
2021-08-16 10:25:00,36.97,37.02,36.94,37.02,12912.0,35.4865,35.5345,35.4577,35.5345,12912.0
2021-08-16 10:30:00,37.0,37.07,36.99,36.99,35886.0,35.5153,35.5825,35.5057,35.5057,35886.0
2021-08-16 10:35:00,36.99,37.05,36.98,37.04,14426.0,35.5057,35.5633,35.4961,35.5537,14426.0
2021-08-16 10:40:00,37.04,37.07,37.03,37.04,10362.0,35.5537,35.5825,35.5441,35.5537,10362.0
2021-08-16 10:45:00,37.02,37.06,37.02,37.06,12426.0,35.5345,35.5729,35.5345,35.5729,12426.0
2021-08-16 10:50:00,37.05,37.05,36.99,37.02,12182.0,35.5633,35.5633,35.5057,35.5345,12182.0
2021-08-16 10:55:00,37.01,37.02,36.98,37.01,16676.0,35.5249,35.5345,35.4961,35.5249,16676.0
2021-08-16 11:00:00,37.01,37.05,37.01,37.02,27756.0,35.5249,35.5633,35.5249,35.5345,27756.0
2021-08-16 11:05:00,37.02,37.04,37.0,37.01,30112.0,35.5345,35.5537,35.5153,35.5249,30112.0
2021-08-16 11:10:00,37.0,37.01,36.99,37.01,5576.0,35.5153,35.5249,35.5057,35.5249,5576.0
2021-08-16 11:15:00,37.01,37.02,37.0,37.02,9934.0,35.5249,35.5345,35.5153,35.5345,9934.0
2021-08-16 11:20:00,37.02,37.06,37.02,37.02,11508.0,35.5345,35.5729,35.5345,35.5345,11508.0
2021-08-16 11:25:00,37.03,37.03,37.01,37.02,10718.0,35.5441,35.5441,35.5249,35.5345,10718.0
2021-08-16 11:30:00,37.01,37.06,37.01,37.05,98596.0,35.5249,35.5729,35.5249,35.5633,98596.0
2021-08-16 11:35:00,37.05,37.06,37.02,37.02,19228.0,35.5633,35.5729,35.5345,35.5345,19228.0
2021-08-16 11:40:00,37.03,37.04,37.01,37.02,92128.0,35.5441,35.5537,35.5249,35.5345,92128.0
2021-08-16 11:45:00,37.02,37.03,37.02,37.03,9380.0,35.5345,35.5441,35.5345,35.5441,9380.0
2021-08-16 11:50:00,37.04,37.04,37.01,37.02,35022.0,35.5537,35.5537,35.5249,35.5345,35022.0
2021-08-16 11:55:00,37.02,37.02,37.0,37.01,18876.0,35.5345,35.5345,35.5153,35.5249,18876.0
2021-08-16 12:00:00,37.02,37.02,37.01,37.02,23312.0,35.5345,35.5345,35.5249,35.5345,23312.0
2021-08-16 12:05:00,37.03,37.04,37.02,37.02,15098.0,35.5441,35.5537,35.5345,35.5345,15098.0
2021-08-16 12:10:00,37.02,37.04,37.02,37.04,9366.0,35.5345,35.5537,35.5345,35.5537,9366.0
2021-08-16 12:15:00,37.04,37.06,37.04,37.06,8308.0,35.5537,35.5729,35.5537,35.5729,8308.0
2021-08-16 12:20:00,37.06,37.09,37.06,37.07,24558.0,35.5729,35.6017,35.5729,35.5825,24558.0
2021-08-16 12:25:00,37.07,37.07,37.05,37.06,18236.0,35.5825,35.5825,35.5633,35.5729,18236.0
2021-08-16 12:30:00,37.06,37.07,37.05,37.05,12696.0,35.5729,35.5825,35.5633,35.5633,12696.0
2021-08-16 12:35:00,37.05,37.07,37.05,37.07,8044.0,35.5633,35.5825,35.5633,35.5825,8044.0
2021-08-16 12:40:00,37.07,37.07,37.06,37.07,14868.0,35.5825,35.5825,35.5729,35.5825,14868.0
2021-08-16 12:45:00,37.07,37.08,37.06,37.08,26914.0,35.5825,35.5921,35.5729,35.5921,26914.0
2021-08-16 12:50:00,37.08,37.09,37.07,37.08,18036.0,35.5921,35.6017,35.5825,35.5921,18036.0
2021-08-16 12:55:00,37.08,37.09,37.06,37.07,17326.0,35.5921,35.6017,35.5729,35.5825,17326.0
2021-08-16 13:00:00,37.07,37.07,37.05,37.07,32492.0,35.5825,35.5825,35.5633,35.5825,32492.0
2021-08-16 13:05:00,37.06,37.07,37.05,37.06,23382.0,35.5729,35.5825,35.5633,35.5729,23382.0
2021-08-16 13:10:00,37.06,37.06,37.02,37.03,30936.0,35.5729,35.5729,35.5345,35.5441,30936.0
2021-08-16 13:15:00,37.02,37.06,37.02,37.06,21452.0,35.5345,35.5729,35.5345,35.5729,21452.0
2021-08-16 13:20:00,37.06,37.06,37.02,37.04,29032.0,35.5729,35.5729,35.5345,35.5537,29032.0
2021-08-16 13:25:00,37.05,37.06,37.04,37.05,24058.0,35.5633,35.5729,35.5537,35.5633,24058.0
2021-08-16 13:30:00,37.05,37.08,37.04,37.08,11190.0,35.5633,35.5921,35.5537,35.5921,11190.0
2021-08-16 13:35:00,37.08,37.09,37.07,37.08,14800.0,35.5921,35.6017,35.5825,35.5921,14800.0
2021-08-16 13:40:00,37.07,37.09,37.06,37.07,20046.0,35.5825,35.6017,35.5729,35.5825,20046.0
2021-08-16 13:45:00,37.06,37.06,37.04,37.05,16040.0,35.5729,35.5729,35.5537,35.5633,16040.0
2021-08-16 13:50:00,37.06,37.07,37.05,37.06,9366.0,35.5729,35.5825,35.5633,35.5729,9366.0
2021-08-16 13:55:00,37.06,37.09,37.06,37.08,14664.0,35.5729,35.6017,35.5729,35.5921,14664.0
2021-08-16 14:00:00,37.07,37.08,37.06,37.07,7522.0,35.5825,35.5921,35.5729,35.5825,7522.0
2021-08-16 14:05:00,37.07,37.09,37.06,37.07,24356.0,35.5825,35.6017,35.5729,35.5825,24356.0
2021-08-16 14:10:00,37.08,37.1,37.07,37.09,12492.0,35.5921,35.6113,35.5825,35.6017,12492.0
2021-08-16 14:15:00,37.08,37.08,37.07,37.07,12242.0,35.5921,35.5921,35.5825,35.5825,12242.0
2021-08-16 14:20:00,37.07,37.08,37.06,37.08,8336.0,35.5825,35.5921,35.5729,35.5921,8336.0
2021-08-16 14:25:00,37.07,37.07,37.05,37.05,26722.0,35.5825,35.5825,35.5633,35.5633,26722.0
2021-08-16 14:30:00,37.06,37.08,37.05,37.08,18208.0,35.5729,35.5921,35.5633,35.5921,18208.0
2021-08-16 14:35:00,37.08,37.08,37.05,37.06,13480.0,35.5921,35.5921,35.5633,35.5729,13480.0
2021-08-16 14:40:00,37.06,37.08,37.06,37.07,9082.0,35.5729,35.5921,35.5729,35.5825,9082.0
2021-08-16 14:45:00,37.06,37.09,37.06,37.09,9128.0,35.5729,35.6017,35.5729,35.6017,9128.0
2021-08-16 14:50:00,37.09,37.1,37.09,37.09,33336.0,35.6017,35.6113,35.6017,35.6017,33336.0
2021-08-16 14:55:00,37.09,37.11,37.09,37.1,14072.0,35.6017,35.6209,35.6017,35.6113,14072.0
2021-08-16 15:00:00,37.09,37.1,37.08,37.1,28918.0,35.6017,35.6113,35.5921,35.6113,28918.0
2021-08-16 15:05:00,37.1,37.12,37.09,37.1,22042.0,35.6113,35.6305,35.6017,35.6113,22042.0
2021-08-16 15:10:00,37.1,37.13,37.1,37.12,13842.0,35.6113,35.6401,35.6113,35.6305,13842.0
2021-08-16 15:15:00,37.13,37.13,37.12,37.13,12602.0,35.6401,35.6401,35.6305,35.6401,12602.0
2021-08-16 15:20:00,37.13,37.17,37.13,37.16,29894.0,35.6401,35.6785,35.6401,35.6689,29894.0
2021-08-16 15:25:00,37.17,37.19,37.16,37.18,22270.0,35.6785,35.6977,35.6689,35.6881,22270.0
2021-08-16 15:30:00,37.18,37.2,37.17,37.18,25272.0,35.6881,35.7073,35.6785,35.6881,25272.0
2021-08-16 15:35:00,37.19,37.2,37.17,37.17,27798.0,35.6977,35.7073,35.6785,35.6785,27798.0
2021-08-16 15:40:00,37.17,37.19,37.16,37.17,28082.0,35.6785,35.6977,35.6689,35.6785,28082.0
2021-08-16 15:45:00,37.17,37.18,37.16,37.17,46146.0,35.6785,35.6881,35.6689,35.6785,46146.0
2021-08-16 15:50:00,37.17,37.23,37.17,37.21,64742.0,35.6785,35.736,35.6785,35.7169,64742.0
2021-08-16 15:55:00,37.21,37.26,37.21,37.25,216044.0,35.7169,35.7648,35.7169,35.7552,216044.0
2021-08-17 09:30:00,37.12,37.12,36.96,37.09,96768.0,35.6305,35.6305,35.4769,35.6017,96768.0
2021-08-17 09:35:00,37.07,37.1,36.9,36.97,25118.0,35.5825,35.6113,35.4193,35.4865,25118.0
2021-08-17 09:40:00,36.96,37.0,36.9,37.0,16286.0,35.4769,35.5153,35.4193,35.5153,16286.0
2021-08-17 09:45:00,36.98,37.02,36.95,36.98,26574.0,35.4961,35.5345,35.4673,35.4961,26574.0
2021-08-17 09:50:00,36.97,36.97,36.9,36.91,14030.0,35.4865,35.4865,35.4193,35.4289,14030.0
2021-08-17 09:55:00,36.88,36.93,36.85,36.91,18642.0,35.4001,35.4481,35.3713,35.4289,18642.0
2021-08-17 10:00:00,36.89,36.91,36.85,36.9,74138.0,35.4097,35.4289,35.3713,35.4193,74138.0
2021-08-17 10:05:00,36.88,36.93,36.87,36.92,54150.0,35.4001,35.4481,35.3905,35.4385,54150.0
2021-08-17 10:10:00,36.91,36.99,36.9,36.99,27754.0,35.4289,35.5057,35.4193,35.5057,27754.0
2021-08-17 10:15:00,36.98,36.98,36.91,36.94,22934.0,35.4961,35.4961,35.4289,35.4577,22934.0
2021-08-17 10:20:00,36.95,36.96,36.92,36.96,22032.0,35.4673,35.4769,35.4385,35.4769,22032.0
2021-08-17 10:25:00,36.96,37.06,36.96,37.05,19926.0,35.4769,35.5729,35.4769,35.5633,19926.0
2021-08-17 10:30:00,37.04,37.04,36.97,36.97,18350.0,35.5537,35.5537,35.4865,35.4865,18350.0
2021-08-17 10:35:00,36.98,36.98,36.94,36.98,23274.0,35.4961,35.4961,35.4577,35.4961,23274.0
2021-08-17 10:40:00,36.97,37.04,36.96,37.01,17572.0,35.4865,35.5537,35.4769,35.5249,17572.0
2021-08-17 10:45:00,37.01,37.04,36.99,37.04,14910.0,35.5249,35.5537,35.5057,35.5537,14910.0
2021-08-17 10:50:00,37.05,37.05,37.01,37.02,16164.0,35.5633,35.5633,35.5249,35.5345,16164.0
2021-08-17 10:55:00,37.02,37.02,36.99,37.0,29968.0,35.5345,35.5345,35.5057,35.5153,29968.0
2021-08-17 11:00:00,36.99,37.02,36.97,36.99,18092.0,35.5057,35.5345,35.4865,35.5057,18092.0
2021-08-17 11:05:00,36.98,36.98,36.94,36.95,13342.0,35.4961,35.4961,35.4577,35.4673,13342.0
2021-08-17 11:10:00,36.95,36.95,36.89,36.92,70460.0,35.4673,35.4673,35.4097,35.4385,70460.0
2021-08-17 11:15:00,36.92,36.97,36.91,36.97,36464.0,35.4385,35.4865,35.4289,35.4865,36464.0
2021-08-17 11:20:00,36.96,36.98,36.94,36.96,13374.0,35.4769,35.4961,35.4577,35.4769,13374.0
2021-08-17 11:25:00,36.95,36.96,36.91,36.94,28802.0,35.4673,35.4769,35.4289,35.4577,28802.0
2021-08-17 11:30:00,36.94,37.01,36.92,36.99,24358.0,35.4577,35.5249,35.4385,35.5057,24358.0
2021-08-17 11:35:00,37.0,37.0,36.95,36.96,19068.0,35.5153,35.5153,35.4673,35.4769,19068.0
2021-08-17 11:40:00,36.96,36.97,36.93,36.97,28574.0,35.4769,35.4865,35.4481,35.4865,28574.0
2021-08-17 11:45:00,36.97,36.98,36.94,36.96,11752.0,35.4865,35.4961,35.4577,35.4769,11752.0
2021-08-17 11:50:00,36.95,36.95,36.92,36.92,13198.0,35.4673,35.4673,35.4385,35.4385,13198.0
2021-08-17 11:55:00,36.92,36.96,36.91,36.92,16980.0,35.4385,35.4769,35.4289,35.4385,16980.0
2021-08-17 12:00:00,36.92,36.92,36.89,36.9,14064.0,35.4385,35.4385,35.4097,35.4193,14064.0
2021-08-17 12:05:00,36.9,36.94,36.89,36.9,11882.0,35.4193,35.4577,35.4097,35.4193,11882.0
2021-08-17 12:10:00,36.9,36.9,36.86,36.88,15678.0,35.4193,35.4193,35.3809,35.4001,15678.0
2021-08-17 12:15:00,36.88,36.9,36.85,36.88,18480.0,35.4001,35.4193,35.3713,35.4001,18480.0
2021-08-17 12:20:00,36.88,36.9,36.88,36.9,19142.0,35.4001,35.4193,35.4001,35.4193,19142.0
2021-08-17 12:25:00,36.89,36.92,36.88,36.91,11850.0,35.4097,35.4385,35.4001,35.4289,11850.0
2021-08-17 12:30:00,36.91,36.91,36.85,36.87,23498.0,35.4289,35.4289,35.3713,35.3905,23498.0
2021-08-17 12:35:00,36.87,36.88,36.77,36.79,36670.0,35.3905,35.4001,35.2945,35.3137,36670.0
2021-08-17 12:40:00,36.77,36.79,36.75,36.77,17206.0,35.2945,35.3137,35.2753,35.2945,17206.0
2021-08-17 12:45:00,36.77,36.78,36.74,36.74,44044.0,35.2945,35.3041,35.2657,35.2657,44044.0
2021-08-17 12:50:00,36.74,36.76,36.72,36.74,35298.0,35.2657,35.2849,35.2465,35.2657,35298.0
2021-08-17 12:55:00,36.74,36.74,36.69,36.71,36920.0,35.2657,35.2657,35.2177,35.2369,36920.0
2021-08-17 13:00:00,36.69,36.77,36.69,36.73,59816.0,35.2177,35.2945,35.2177,35.2561,59816.0
2021-08-17 13:05:00,36.74,36.77,36.71,36.77,20840.0,35.2657,35.2945,35.2369,35.2945,20840.0
2021-08-17 13:10:00,36.77,36.81,36.75,36.81,20870.0,35.2945,35.3329,35.2753,35.3329,20870.0
2021-08-17 13:15:00,36.8,36.81,36.77,36.77,14266.0,35.3233,35.3329,35.2945,35.2945,14266.0
2021-08-17 13:20:00,36.77,36.79,36.76,36.77,26558.0,35.2945,35.3137,35.2849,35.2945,26558.0
2021-08-17 13:25:00,36.77,36.83,36.77,36.83,19006.0,35.2945,35.3521,35.2945,35.3521,19006.0
2021-08-17 13:30:00,36.82,36.82,36.79,36.8,9526.0,35.3425,35.3425,35.3137,35.3233,9526.0
2021-08-17 13:35:00,36.79,36.81,36.77,36.77,30930.0,35.3137,35.3329,35.2945,35.2945,30930.0
2021-08-17 13:40:00,36.77,36.79,36.76,36.79,29672.0,35.2945,35.3137,35.2849,35.3137,29672.0
2021-08-17 13:45:00,36.79,36.79,36.76,36.79,24926.0,35.3137,35.3137,35.2849,35.3137,24926.0
2021-08-17 13:50:00,36.79,36.81,36.77,36.8,40386.0,35.3137,35.3329,35.2945,35.3233,40386.0
2021-08-17 13:55:00,36.8,36.84,36.8,36.83,19776.0,35.3233,35.3617,35.3233,35.3521,19776.0
2021-08-17 14:00:00,36.83,36.88,36.83,36.87,24046.0,35.3521,35.4001,35.3521,35.3905,24046.0
2021-08-17 14:05:00,36.88,36.89,36.86,36.88,25298.0,35.4001,35.4097,35.3809,35.4001,25298.0
2021-08-17 14:10:00,36.88,36.91,36.86,36.89,36446.0,35.4001,35.4289,35.3809,35.4097,36446.0
2021-08-17 14:15:00,36.89,36.94,36.89,36.91,69444.0,35.4097,35.4577,35.4097,35.4289,69444.0
2021-08-17 14:20:00,36.91,36.93,36.89,36.91,45190.0,35.4289,35.4481,35.4097,35.4289,45190.0
2021-08-17 14:25:00,36.9,36.91,36.88,36.9,23084.0,35.4193,35.4289,35.4001,35.4193,23084.0
2021-08-17 14:30:00,36.91,36.91,36.86,36.86,58778.0,35.4289,35.4289,35.3809,35.3809,58778.0
2021-08-17 14:35:00,36.85,36.85,36.82,36.83,12408.0,35.3713,35.3713,35.3425,35.3521,12408.0
2021-08-17 14:40:00,36.83,36.85,36.82,36.84,16624.0,35.3521,35.3713,35.3425,35.3617,16624.0
2021-08-17 14:45:00,36.84,36.88,36.84,36.88,13238.0,35.3617,35.4001,35.3617,35.4001,13238.0
2021-08-17 14:50:00,36.88,36.88,36.86,36.86,13478.0,35.4001,35.4001,35.3809,35.3809,13478.0
2021-08-17 14:55:00,36.86,36.92,36.86,36.92,25452.0,35.3809,35.4385,35.3809,35.4385,25452.0
2021-08-17 15:00:00,36.91,36.95,36.91,36.92,32650.0,35.4289,35.4673,35.4289,35.4385,32650.0
2021-08-17 15:05:00,36.92,36.96,36.91,36.95,31220.0,35.4385,35.4769,35.4289,35.4673,31220.0
2021-08-17 15:10:00,36.95,36.96,36.93,36.93,23820.0,35.4673,35.4769,35.4481,35.4481,23820.0
2021-08-17 15:15:00,36.93,36.95,36.91,36.94,29536.0,35.4481,35.4673,35.4289,35.4577,29536.0
2021-08-17 15:20:00,36.93,36.96,36.92,36.94,87138.0,35.4481,35.4769,35.4385,35.4577,87138.0
2021-08-17 15:25:00,36.94,36.96,36.92,36.95,52828.0,35.4577,35.4769,35.4385,35.4673,52828.0
2021-08-17 15:30:00,36.96,36.98,36.95,36.96,31264.0,35.4769,35.4961,35.4673,35.4769,31264.0
2021-08-17 15:35:00,36.96,36.98,36.95,36.96,48974.0,35.4769,35.4961,35.4673,35.4769,48974.0
2021-08-17 15:40:00,36.96,36.98,36.94,36.97,66562.0,35.4769,35.4961,35.4577,35.4865,66562.0
2021-08-17 15:45:00,36.96,36.99,36.95,36.98,58354.0,35.4769,35.5057,35.4673,35.4961,58354.0
2021-08-17 15:50:00,36.98,37.04,36.98,37.02,112810.0,35.4961,35.5537,35.4961,35.5345,112810.0
2021-08-17 15:55:00,37.02,37.06,37.01,37.06,326830.0,35.5345,35.5729,35.5249,35.5729,326830.0
2021-08-18 09:30:00,36.97,37.02,36.88,36.97,93880.0,35.4865,35.5345,35.4001,35.4865,93880.0
2021-08-18 09:35:00,36.97,37.04,36.96,36.99,32594.0,35.4865,35.5537,35.4769,35.5057,32594.0
2021-08-18 09:40:00,37.01,37.1,36.99,37.1,19422.0,35.5249,35.6113,35.5057,35.6113,19422.0
2021-08-18 09:45:00,37.11,37.13,37.0,37.02,14462.0,35.6209,35.6401,35.5153,35.5345,14462.0
2021-08-18 09:50:00,37.04,37.09,37.0,37.08,28638.0,35.5537,35.6017,35.5153,35.5921,28638.0
2021-08-18 09:55:00,37.09,37.18,37.08,37.18,17084.0,35.6017,35.6881,35.5921,35.6881,17084.0
2021-08-18 10:00:00,37.16,37.23,37.15,37.23,17714.0,35.6689,35.736,35.6593,35.736,17714.0
2021-08-18 10:05:00,37.2,37.2,37.17,37.2,15320.0,35.7073,35.7073,35.6785,35.7073,15320.0
2021-08-18 10:10:00,37.19,37.22,37.18,37.22,16872.0,35.6977,35.7265,35.6881,35.7265,16872.0
2021-08-18 10:15:00,37.21,37.23,37.19,37.22,10304.0,35.7169,35.736,35.6977,35.7265,10304.0
2021-08-18 10:20:00,37.2,37.3,37.2,37.3,15074.0,35.7073,35.8032,35.7073,35.8032,15074.0
2021-08-18 10:25:00,37.29,37.29,37.23,37.24,22622.0,35.7936,35.7936,35.736,35.7456,22622.0
2021-08-18 10:30:00,37.24,37.27,37.22,37.25,18996.0,35.7456,35.7744,35.7265,35.7552,18996.0
2021-08-18 10:35:00,37.25,37.25,37.18,37.2,24514.0,35.7552,35.7552,35.6881,35.7073,24514.0
2021-08-18 10:40:00,37.19,37.23,37.19,37.21,28588.0,35.6977,35.736,35.6977,35.7169,28588.0
2021-08-18 10:45:00,37.2,37.23,37.19,37.22,28970.0,35.7073,35.736,35.6977,35.7265,28970.0
2021-08-18 10:50:00,37.22,37.27,37.21,37.22,24778.0,35.7265,35.7744,35.7169,35.7265,24778.0
2021-08-18 10:55:00,37.22,37.23,37.2,37.21,32712.0,35.7265,35.736,35.7073,35.7169,32712.0
2021-08-18 11:00:00,37.21,37.24,37.2,37.23,29492.0,35.7169,35.7456,35.7073,35.736,29492.0
2021-08-18 11:05:00,37.23,37.26,37.23,37.24,22644.0,35.736,35.7648,35.736,35.7456,22644.0
2021-08-18 11:10:00,37.24,37.26,37.21,37.23,31876.0,35.7456,35.7648,35.7169,35.736,31876.0
2021-08-18 11:15:00,37.23,37.24,37.21,37.24,39840.0,35.736,35.7456,35.7169,35.7456,39840.0
2021-08-18 11:20:00,37.23,37.23,37.2,37.21,24392.0,35.736,35.736,35.7073,35.7169,24392.0
2021-08-18 11:25:00,37.21,37.23,37.2,37.21,42426.0,35.7169,35.736,35.7073,35.7169,42426.0
2021-08-18 11:30:00,37.21,37.22,37.15,37.15,32358.0,35.7169,35.7265,35.6593,35.6593,32358.0
2021-08-18 11:35:00,37.15,37.18,37.15,37.18,16028.0,35.6593,35.6881,35.6593,35.6881,16028.0
2021-08-18 11:40:00,37.17,37.2,37.17,37.19,22600.0,35.6785,35.7073,35.6785,35.6977,22600.0
2021-08-18 11:45:00,37.2,37.21,37.16,37.16,16112.0,35.7073,35.7169,35.6689,35.6689,16112.0
2021-08-18 11:50:00,37.17,37.17,37.15,37.15,15144.0,35.6785,35.6785,35.6593,35.6593,15144.0
2021-08-18 11:55:00,37.15,37.16,37.13,37.13,18792.0,35.6593,35.6689,35.6401,35.6401,18792.0
2021-08-18 12:00:00,37.12,37.14,37.12,37.13,15968.0,35.6305,35.6497,35.6305,35.6401,15968.0
2021-08-18 12:05:00,37.13,37.16,37.13,37.16,10986.0,35.6401,35.6689,35.6401,35.6689,10986.0
2021-08-18 12:10:00,37.16,37.23,37.15,37.21,67378.0,35.6689,35.736,35.6593,35.7169,67378.0
2021-08-18 12:15:00,37.21,37.23,37.21,37.22,25088.0,35.7169,35.736,35.7169,35.7265,25088.0
2021-08-18 12:20:00,37.22,37.22,37.18,37.18,28340.0,35.7265,35.7265,35.6881,35.6881,28340.0
2021-08-18 12:25:00,37.18,37.2,37.18,37.19,26598.0,35.6881,35.7073,35.6881,35.6977,26598.0
2021-08-18 12:30:00,37.19,37.21,37.19,37.21,19342.0,35.6977,35.7169,35.6977,35.7169,19342.0
2021-08-18 12:35:00,37.21,37.21,37.2,37.2,26542.0,35.7169,35.7169,35.7073,35.7073,26542.0
2021-08-18 12:40:00,37.19,37.21,37.18,37.2,29032.0,35.6977,35.7169,35.6881,35.7073,29032.0
2021-08-18 12:45:00,37.2,37.21,37.19,37.2,23348.0,35.7073,35.7169,35.6977,35.7073,23348.0
2021-08-18 12:50:00,37.2,37.22,37.19,37.22,17746.0,35.7073,35.7265,35.6977,35.7265,17746.0
2021-08-18 12:55:00,37.21,37.23,37.21,37.23,14554.0,35.7169,35.736,35.7169,35.736,14554.0
2021-08-18 13:00:00,37.23,37.25,37.23,37.24,103984.0,35.736,35.7552,35.736,35.7456,103984.0
2021-08-18 13:05:00,37.24,37.27,37.24,37.27,30884.0,35.7456,35.7744,35.7456,35.7744,30884.0
2021-08-18 13:10:00,37.27,37.27,37.24,37.25,19528.0,35.7744,35.7744,35.7456,35.7552,19528.0
2021-08-18 13:15:00,37.26,37.26,37.22,37.23,33794.0,35.7648,35.7648,35.7265,35.736,33794.0
2021-08-18 13:20:00,37.23,37.26,37.23,37.25,18700.0,35.736,35.7648,35.736,35.7552,18700.0
2021-08-18 13:25:00,37.24,37.24,37.23,37.24,28960.0,35.7456,35.7456,35.736,35.7456,28960.0
2021-08-18 13:30:00,37.24,37.27,37.24,37.26,14364.0,35.7456,35.7744,35.7456,35.7648,14364.0
2021-08-18 13:35:00,37.26,37.27,37.25,37.27,13126.0,35.7648,35.7744,35.7552,35.7744,13126.0
2021-08-18 13:40:00,37.26,37.27,37.23,37.23,17368.0,35.7648,35.7744,35.736,35.736,17368.0
2021-08-18 13:45:00,37.23,37.26,37.23,37.25,20840.0,35.736,35.7648,35.736,35.7552,20840.0
2021-08-18 13:50:00,37.25,37.27,37.25,37.27,6998.0,35.7552,35.7744,35.7552,35.7744,6998.0
2021-08-18 13:55:00,37.27,37.27,37.26,37.26,23510.0,35.7744,35.7744,35.7648,35.7648,23510.0
2021-08-18 14:00:00,37.26,37.32,37.26,37.32,27802.0,35.7648,35.8224,35.7648,35.8224,27802.0
2021-08-18 14:05:00,37.31,37.32,37.26,37.27,24980.0,35.8128,35.8224,35.7648,35.7744,24980.0
2021-08-18 14:10:00,37.28,37.29,37.19,37.21,74908.0,35.784,35.7936,35.6977,35.7169,74908.0
2021-08-18 14:15:00,37.2,37.21,37.15,37.19,44224.0,35.7073,35.7169,35.6593,35.6977,44224.0
2021-08-18 14:20:00,37.19,37.26,37.18,37.24,130704.0,35.6977,35.7648,35.6881,35.7456,130704.0
2021-08-18 14:25:00,37.24,37.3,37.24,37.3,16284.0,35.7456,35.8032,35.7456,35.8032,16284.0
2021-08-18 14:30:00,37.3,37.32,37.29,37.3,20428.0,35.8032,35.8224,35.7936,35.8032,20428.0
2021-08-18 14:35:00,37.31,37.31,37.27,37.27,13558.0,35.8128,35.8128,35.7744,35.7744,13558.0
2021-08-18 14:40:00,37.27,37.27,37.24,37.25,19814.0,35.7744,35.7744,35.7456,35.7552,19814.0
2021-08-18 14:45:00,37.26,37.26,37.21,37.22,15358.0,35.7648,35.7648,35.7169,35.7265,15358.0
2021-08-18 14:50:00,37.22,37.23,37.19,37.22,22960.0,35.7265,35.736,35.6977,35.7265,22960.0
2021-08-18 14:55:00,37.21,37.24,37.21,37.24,19226.0,35.7169,35.7456,35.7169,35.7456,19226.0
2021-08-18 15:00:00,37.23,37.24,37.21,37.21,20200.0,35.736,35.7456,35.7169,35.7169,20200.0
2021-08-18 15:05:00,37.21,37.22,37.2,37.2,22544.0,35.7169,35.7265,35.7073,35.7073,22544.0
2021-08-18 15:10:00,37.2,37.23,37.19,37.21,20598.0,35.7073,35.736,35.6977,35.7169,20598.0
2021-08-18 15:15:00,37.22,37.23,37.2,37.23,28654.0,35.7265,35.736,35.7073,35.736,28654.0
2021-08-18 15:20:00,37.23,37.23,37.19,37.2,31772.0,35.736,35.736,35.6977,35.7073,31772.0
2021-08-18 15:25:00,37.2,37.2,37.15,37.15,40004.0,35.7073,35.7073,35.6593,35.6593,40004.0
2021-08-18 15:30:00,37.15,37.23,37.13,37.14,264190.0,35.6593,35.736,35.6401,35.6497,264190.0
2021-08-18 15:35:00,37.14,37.15,37.1,37.12,43348.0,35.6497,35.6593,35.6113,35.6305,43348.0
2021-08-18 15:40:00,37.11,37.13,37.1,37.11,47212.0,35.6209,35.6401,35.6113,35.6209,47212.0
2021-08-18 15:45:00,37.11,37.13,37.09,37.1,221902.0,35.6209,35.6401,35.6017,35.6113,221902.0
2021-08-18 15:50:00,37.1,37.1,37.01,37.05,167962.0,35.6113,35.6113,35.5249,35.5633,167962.0
2021-08-18 15:55:00,37.05,37.08,36.94,36.96,352348.0,35.5633,35.5921,35.4577,35.4769,352348.0
2021-08-19 09:30:00,36.68,36.75,36.52,36.74,84568.0,35.2081,35.2753,35.0545,35.2657,84568.0
2021-08-19 09:35:00,36.74,36.74,36.6,36.63,20760.0,35.2657,35.2657,35.1313,35.1601,20760.0
2021-08-19 09:40:00,36.67,36.72,36.61,36.71,18772.0,35.1985,35.2465,35.1409,35.2369,18772.0
2021-08-19 09:45:00,36.69,36.85,36.67,36.74,30564.0,35.2177,35.3713,35.1985,35.2657,30564.0
2021-08-19 09:50:00,36.73,36.85,36.73,36.84,23318.0,35.2561,35.3713,35.2561,35.3617,23318.0
2021-08-19 09:55:00,36.83,36.83,36.77,36.82,30106.0,35.3521,35.3521,35.2945,35.3425,30106.0
2021-08-19 10:00:00,36.81,36.91,36.8,36.91,22486.0,35.3329,35.4289,35.3233,35.4289,22486.0
2021-08-19 10:05:00,36.91,36.94,36.86,36.88,29270.0,35.4289,35.4577,35.3809,35.4001,29270.0
2021-08-19 10:10:00,36.88,36.9,36.85,36.88,19844.0,35.4001,35.4193,35.3713,35.4001,19844.0
2021-08-19 10:15:00,36.88,36.98,36.85,36.93,31526.0,35.4001,35.4961,35.3713,35.4481,31526.0
2021-08-19 10:20:00,36.94,36.95,36.91,36.92,29218.0,35.4577,35.4673,35.4289,35.4385,29218.0
2021-08-19 10:25:00,36.92,36.97,36.92,36.95,11574.0,35.4385,35.4865,35.4385,35.4673,11574.0
2021-08-19 10:30:00,36.96,36.96,36.88,36.88,12570.0,35.4769,35.4769,35.4001,35.4001,12570.0
2021-08-19 10:35:00,36.89,36.9,36.82,36.84,74660.0,35.4097,35.4193,35.3425,35.3617,74660.0
2021-08-19 10:40:00,36.84,36.87,36.83,36.85,11830.0,35.3617,35.3905,35.3521,35.3713,11830.0
2021-08-19 10:45:00,36.86,36.86,36.83,36.84,24946.0,35.3809,35.3809,35.3521,35.3617,24946.0
2021-08-19 10:50:00,36.84,36.95,36.84,36.94,11784.0,35.3617,35.4673,35.3617,35.4577,11784.0
2021-08-19 10:55:00,36.95,37.02,36.95,37.02,17700.0,35.4673,35.5345,35.4673,35.5345,17700.0
2021-08-19 11:00:00,37.03,37.04,36.98,37.02,20680.0,35.5441,35.5537,35.4961,35.5345,20680.0
2021-08-19 11:05:00,37.02,37.03,36.97,36.98,13386.0,35.5345,35.5441,35.4865,35.4961,13386.0
2021-08-19 11:10:00,36.99,37.0,36.96,36.99,16550.0,35.5057,35.5153,35.4769,35.5057,16550.0
2021-08-19 11:15:00,36.99,37.0,36.95,37.0,10720.0,35.5057,35.5153,35.4673,35.5153,10720.0
2021-08-19 11:20:00,37.01,37.01,36.97,36.99,20272.0,35.5249,35.5249,35.4865,35.5057,20272.0
2021-08-19 11:25:00,36.99,36.99,36.89,36.92,19718.0,35.5057,35.5057,35.4097,35.4385,19718.0
2021-08-19 11:30:00,36.93,36.98,36.93,36.95,15190.0,35.4481,35.4961,35.4481,35.4673,15190.0
2021-08-19 11:35:00,36.96,36.97,36.92,36.96,15866.0,35.4769,35.4865,35.4385,35.4769,15866.0
2021-08-19 11:40:00,36.96,37.02,36.96,37.01,16762.0,35.4769,35.5345,35.4769,35.5249,16762.0
2021-08-19 11:45:00,37.02,37.1,37.02,37.09,18594.0,35.5345,35.6113,35.5345,35.6017,18594.0
2021-08-19 11:50:00,37.1,37.12,37.09,37.1,20088.0,35.6113,35.6305,35.6017,35.6113,20088.0
2021-08-19 11:55:00,37.1,37.13,37.1,37.1,17486.0,35.6113,35.6401,35.6113,35.6113,17486.0
2021-08-19 12:00:00,37.11,37.13,37.1,37.1,22792.0,35.6209,35.6401,35.6113,35.6113,22792.0
2021-08-19 12:05:00,37.1,37.1,37.04,37.05,11548.0,35.6113,35.6113,35.5537,35.5633,11548.0
2021-08-19 12:10:00,37.05,37.09,37.05,37.06,21472.0,35.5633,35.6017,35.5633,35.5729,21472.0
2021-08-19 12:15:00,37.06,37.06,37.03,37.03,11406.0,35.5729,35.5729,35.5441,35.5441,11406.0
2021-08-19 12:20:00,37.03,37.04,37.0,37.02,17286.0,35.5441,35.5537,35.5153,35.5345,17286.0
2021-08-19 12:25:00,37.02,37.03,37.01,37.02,20914.0,35.5345,35.5441,35.5249,35.5345,20914.0
2021-08-19 12:30:00,37.03,37.05,37.02,37.03,12694.0,35.5441,35.5633,35.5345,35.5441,12694.0
2021-08-19 12:35:00,37.04,37.04,37.01,37.04,73030.0,35.5537,35.5537,35.5249,35.5537,73030.0
2021-08-19 12:40:00,37.04,37.13,37.04,37.07,78908.0,35.5537,35.6401,35.5537,35.5825,78908.0
2021-08-19 12:45:00,37.07,37.07,37.03,37.04,15046.0,35.5825,35.5825,35.5441,35.5537,15046.0
2021-08-19 12:50:00,37.05,37.08,37.04,37.07,18536.0,35.5633,35.5921,35.5537,35.5825,18536.0
2021-08-19 12:55:00,37.07,37.08,37.06,37.07,12172.0,35.5825,35.5921,35.5729,35.5825,12172.0
2021-08-19 13:00:00,37.06,37.07,37.04,37.04,15452.0,35.5729,35.5825,35.5537,35.5537,15452.0
2021-08-19 13:05:00,37.03,37.03,36.99,37.01,39048.0,35.5441,35.5441,35.5057,35.5249,39048.0
2021-08-19 13:10:00,37.01,37.05,37.01,37.05,26396.0,35.5249,35.5633,35.5249,35.5633,26396.0
2021-08-19 13:15:00,37.05,37.05,37.02,37.04,19294.0,35.5633,35.5633,35.5345,35.5537,19294.0
2021-08-19 13:20:00,37.06,37.07,37.04,37.05,11472.0,35.5729,35.5825,35.5537,35.5633,11472.0
2021-08-19 13:25:00,37.05,37.06,36.99,36.99,61550.0,35.5633,35.5729,35.5057,35.5057,61550.0
2021-08-19 13:30:00,37.0,37.02,36.98,37.01,26618.0,35.5153,35.5345,35.4961,35.5249,26618.0
2021-08-19 13:35:00,36.99,37.02,36.98,37.02,16918.0,35.5057,35.5345,35.4961,35.5345,16918.0
2021-08-19 13:40:00,37.02,37.08,37.02,37.07,16088.0,35.5345,35.5921,35.5345,35.5825,16088.0
2021-08-19 13:45:00,37.08,37.08,37.05,37.08,18536.0,35.5921,35.5921,35.5633,35.5921,18536.0
2021-08-19 13:50:00,37.08,37.09,37.07,37.07,11022.0,35.5921,35.6017,35.5825,35.5825,11022.0
2021-08-19 13:55:00,37.08,37.08,37.02,37.02,18056.0,35.5921,35.5921,35.5345,35.5345,18056.0
2021-08-19 14:00:00,37.03,37.07,37.01,37.01,20628.0,35.5441,35.5825,35.5249,35.5249,20628.0
2021-08-19 14:05:00,37.01,37.03,36.99,37.0,23334.0,35.5249,35.5441,35.5057,35.5153,23334.0
2021-08-19 14:10:00,36.99,37.02,36.98,37.01,16570.0,35.5057,35.5345,35.4961,35.5249,16570.0
2021-08-19 14:15:00,37.02,37.04,36.99,37.04,24068.0,35.5345,35.5537,35.5057,35.5537,24068.0
2021-08-19 14:20:00,37.04,37.08,37.04,37.08,37754.0,35.5537,35.5921,35.5537,35.5921,37754.0
2021-08-19 14:25:00,37.08,37.09,37.01,37.01,28610.0,35.5921,35.6017,35.5249,35.5249,28610.0
2021-08-19 14:30:00,37.01,37.01,36.91,36.96,39628.0,35.5249,35.5249,35.4289,35.4769,39628.0
2021-08-19 14:35:00,36.96,37.0,36.96,36.99,25666.0,35.4769,35.5153,35.4769,35.5057,25666.0
2021-08-19 14:40:00,36.98,36.99,36.95,36.98,29618.0,35.4961,35.5057,35.4673,35.4961,29618.0
2021-08-19 14:45:00,36.97,36.98,36.94,36.96,22534.0,35.4865,35.4961,35.4577,35.4769,22534.0
2021-08-19 14:50:00,36.96,37.02,36.91,37.01,45114.0,35.4769,35.5345,35.4289,35.5249,45114.0
2021-08-19 14:55:00,37.01,37.05,36.99,37.04,29968.0,35.5249,35.5633,35.5057,35.5537,29968.0
2021-08-19 15:00:00,37.04,37.08,37.04,37.07,31292.0,35.5537,35.5921,35.5537,35.5825,31292.0
2021-08-19 15:05:00,37.07,37.08,37.05,37.07,129378.0,35.5825,35.5921,35.5633,35.5825,129378.0
2021-08-19 15:10:00,37.06,37.08,37.02,37.03,36464.0,35.5729,35.5921,35.5345,35.5441,36464.0
2021-08-19 15:15:00,37.04,37.07,37.02,37.06,31022.0,35.5537,35.5825,35.5345,35.5729,31022.0
2021-08-19 15:20:00,37.07,37.09,37.07,37.08,86378.0,35.5825,35.6017,35.5825,35.5921,86378.0
2021-08-19 15:25:00,37.09,37.12,37.08,37.12,38740.0,35.6017,35.6305,35.5921,35.6305,38740.0
2021-08-19 15:30:00,37.12,37.13,37.07,37.12,57746.0,35.6305,35.6401,35.5825,35.6305,57746.0
2021-08-19 15:35:00,37.13,37.13,37.06,37.07,47262.0,35.6401,35.6401,35.5729,35.5825,47262.0
2021-08-19 15:40:00,37.07,37.07,37.02,37.06,106542.0,35.5825,35.5825,35.5345,35.5729,106542.0
2021-08-19 15:45:00,37.06,37.07,37.02,37.04,82878.0,35.5729,35.5825,35.5345,35.5537,82878.0
2021-08-19 15:50:00,37.03,37.08,36.99,37.02,116100.0,35.5441,35.5921,35.5057,35.5345,116100.0
2021-08-19 15:55:00,37.01,37.07,36.99,37.06,384368.0,35.5249,35.5825,35.5057,35.5729,384368.0
2021-08-20 09:30:00,37.07,37.13,36.99,37.08,107080.0,35.5825,35.6401,35.5057,35.5921,107080.0
2021-08-20 09:35:00,37.08,37.18,37.07,37.14,48962.0,35.5921,35.6881,35.5825,35.6497,48962.0
2021-08-20 09:40:00,37.13,37.16,37.05,37.13,22564.0,35.6401,35.6689,35.5633,35.6401,22564.0
2021-08-20 09:45:00,37.2,37.26,37.17,37.22,41786.0,35.7073,35.7648,35.6785,35.7265,41786.0
2021-08-20 09:50:00,37.21,37.22,37.13,37.16,36776.0,35.7169,35.7265,35.6401,35.6689,36776.0
2021-08-20 09:55:00,37.16,37.19,37.14,37.16,20260.0,35.6689,35.6977,35.6497,35.6689,20260.0
2021-08-20 10:00:00,37.15,37.21,37.13,37.19,20064.0,35.6593,35.7169,35.6401,35.6977,20064.0
2021-08-20 10:05:00,37.2,37.2,37.12,37.13,27314.0,35.7073,35.7073,35.6305,35.6401,27314.0
2021-08-20 10:10:00,37.13,37.17,37.11,37.12,34014.0,35.6401,35.6785,35.6209,35.6305,34014.0
2021-08-20 10:15:00,37.13,37.14,37.07,37.13,13912.0,35.6401,35.6497,35.5825,35.6401,13912.0
2021-08-20 10:20:00,37.14,37.19,37.13,37.13,76610.0,35.6497,35.6977,35.6401,35.6401,76610.0
2021-08-20 10:25:00,37.13,37.16,37.13,37.15,32604.0,35.6401,35.6689,35.6401,35.6593,32604.0
2021-08-20 10:30:00,37.15,37.21,37.15,37.19,20622.0,35.6593,35.7169,35.6593,35.6977,20622.0
2021-08-20 10:35:00,37.2,37.23,37.19,37.21,29612.0,35.7073,35.736,35.6977,35.7169,29612.0
2021-08-20 10:40:00,37.21,37.23,37.19,37.22,15276.0,35.7169,35.736,35.6977,35.7265,15276.0
2021-08-20 10:45:00,37.22,37.25,37.22,37.23,20398.0,35.7265,35.7552,35.7265,35.736,20398.0
2021-08-20 10:50:00,37.23,37.23,37.2,37.22,16304.0,35.736,35.736,35.7073,35.7265,16304.0
2021-08-20 10:55:00,37.23,37.25,37.2,37.2,15682.0,35.736,35.7552,35.7073,35.7073,15682.0
2021-08-20 11:00:00,37.18,37.2,37.15,37.15,12050.0,35.6881,35.7073,35.6593,35.6593,12050.0
2021-08-20 11:05:00,37.13,37.17,37.13,37.17,25028.0,35.6401,35.6785,35.6401,35.6785,25028.0
2021-08-20 11:10:00,37.16,37.18,37.16,37.18,22838.0,35.6689,35.6881,35.6689,35.6881,22838.0
2021-08-20 11:15:00,37.18,37.19,37.16,37.18,49092.0,35.6881,35.6977,35.6689,35.6881,49092.0
2021-08-20 11:20:00,37.17,37.18,37.15,37.15,21314.0,35.6785,35.6881,35.6593,35.6593,21314.0
2021-08-20 11:25:00,37.15,37.16,37.1,37.11,30128.0,35.6593,35.6689,35.6113,35.6209,30128.0
2021-08-20 11:30:00,37.11,37.21,37.11,37.21,21326.0,35.6209,35.7169,35.6209,35.7169,21326.0
2021-08-20 11:35:00,37.21,37.22,37.17,37.17,35682.0,35.7169,35.7265,35.6785,35.6785,35682.0
2021-08-20 11:40:00,37.17,37.2,37.15,37.17,23206.0,35.6785,35.7073,35.6593,35.6785,23206.0
2021-08-20 11:45:00,37.16,37.18,37.15,37.15,71196.0,35.6689,35.6881,35.6593,35.6593,71196.0
2021-08-20 11:50:00,37.14,37.15,37.11,37.12,27976.0,35.6497,35.6593,35.6209,35.6305,27976.0
2021-08-20 11:55:00,37.12,37.14,37.11,37.13,26948.0,35.6305,35.6497,35.6209,35.6401,26948.0
2021-08-20 12:00:00,37.12,37.17,37.11,37.17,20046.0,35.6305,35.6785,35.6209,35.6785,20046.0
2021-08-20 12:05:00,37.17,37.18,37.14,37.15,17788.0,35.6785,35.6881,35.6497,35.6593,17788.0
2021-08-20 12:10:00,37.14,37.14,37.12,37.12,20966.0,35.6497,35.6497,35.6305,35.6305,20966.0
2021-08-20 12:15:00,37.13,37.13,37.1,37.1,19294.0,35.6401,35.6401,35.6113,35.6113,19294.0
2021-08-20 12:20:00,37.1,37.15,37.1,37.15,15432.0,35.6113,35.6593,35.6113,35.6593,15432.0
2021-08-20 12:25:00,37.15,37.2,37.14,37.2,40318.0,35.6593,35.7073,35.6497,35.7073,40318.0
2021-08-20 12:30:00,37.21,37.22,37.19,37.21,12880.0,35.7169,35.7265,35.6977,35.7169,12880.0
2021-08-20 12:35:00,37.21,37.24,37.21,37.23,17568.0,35.7169,35.7456,35.7169,35.736,17568.0
2021-08-20 12:40:00,37.23,37.24,37.22,37.23,21854.0,35.736,35.7456,35.7265,35.736,21854.0
2021-08-20 12:45:00,37.23,37.25,37.22,37.24,22440.0,35.736,35.7552,35.7265,35.7456,22440.0
2021-08-20 12:50:00,37.24,37.25,37.23,37.24,22656.0,35.7456,35.7552,35.736,35.7456,22656.0
2021-08-20 12:55:00,37.24,37.26,37.23,37.24,16230.0,35.7456,35.7648,35.736,35.7456,16230.0
2021-08-20 13:00:00,37.24,37.27,37.23,37.23,24718.0,35.7456,35.7744,35.736,35.736,24718.0
2021-08-20 13:05:00,37.23,37.23,37.2,37.2,18192.0,35.736,35.736,35.7073,35.7073,18192.0
2021-08-20 13:10:00,37.2,37.26,37.2,37.24,110788.0,35.7073,35.7648,35.7073,35.7456,110788.0
2021-08-20 13:15:00,37.24,37.25,37.23,37.24,25040.0,35.7456,35.7552,35.736,35.7456,25040.0
2021-08-20 13:20:00,37.24,37.24,37.23,37.23,13588.0,35.7456,35.7456,35.736,35.736,13588.0
2021-08-20 13:25:00,37.23,37.23,37.22,37.22,16392.0,35.736,35.736,35.7265,35.7265,16392.0
2021-08-20 13:30:00,37.22,37.23,37.21,37.21,20506.0,35.7265,35.736,35.7169,35.7169,20506.0
2021-08-20 13:35:00,37.21,37.22,37.17,37.18,29642.0,35.7169,35.7265,35.6785,35.6881,29642.0
2021-08-20 13:40:00,37.18,37.19,37.16,37.16,15268.0,35.6881,35.6977,35.6689,35.6689,15268.0
2021-08-20 13:45:00,37.16,37.18,37.16,37.17,22168.0,35.6689,35.6881,35.6689,35.6785,22168.0
2021-08-20 13:50:00,37.17,37.19,37.16,37.19,33924.0,35.6785,35.6977,35.6689,35.6977,33924.0
2021-08-20 13:55:00,37.18,37.19,37.15,37.17,18864.0,35.6881,35.6977,35.6593,35.6785,18864.0
2021-08-20 14:00:00,37.17,37.19,37.16,37.17,44406.0,35.6785,35.6977,35.6689,35.6785,44406.0
2021-08-20 14:05:00,37.17,37.2,37.17,37.2,38788.0,35.6785,35.7073,35.6785,35.7073,38788.0
2021-08-20 14:10:00,37.2,37.21,37.19,37.2,16966.0,35.7073,35.7169,35.6977,35.7073,16966.0
2021-08-20 14:15:00,37.19,37.2,37.17,37.17,22472.0,35.6977,35.7073,35.6785,35.6785,22472.0
2021-08-20 14:20:00,37.17,37.18,37.1,37.1,27800.0,35.6785,35.6881,35.6113,35.6113,27800.0
2021-08-20 14:25:00,37.11,37.13,37.1,37.11,16788.0,35.6209,35.6401,35.6113,35.6209,16788.0
2021-08-20 14:30:00,37.11,37.12,37.1,37.11,18712.0,35.6209,35.6305,35.6113,35.6209,18712.0
2021-08-20 14:35:00,37.1,37.12,37.1,37.12,24168.0,35.6113,35.6305,35.6113,35.6305,24168.0
2021-08-20 14:40:00,37.12,37.12,37.1,37.11,22924.0,35.6305,35.6305,35.6113,35.6209,22924.0
2021-08-20 14:45:00,37.11,37.11,37.09,37.1,45054.0,35.6209,35.6209,35.6017,35.6113,45054.0
2021-08-20 14:50:00,37.09,37.11,37.09,37.1,17276.0,35.6017,35.6209,35.6017,35.6113,17276.0
2021-08-20 14:55:00,37.1,37.12,37.1,37.12,36690.0,35.6113,35.6305,35.6113,35.6305,36690.0
2021-08-20 15:00:00,37.12,37.13,37.12,37.13,19768.0,35.6305,35.6401,35.6305,35.6401,19768.0
2021-08-20 15:05:00,37.13,37.13,37.1,37.12,44360.0,35.6401,35.6401,35.6113,35.6305,44360.0
2021-08-20 15:10:00,37.11,37.14,37.1,37.13,26724.0,35.6209,35.6497,35.6113,35.6401,26724.0
2021-08-20 15:15:00,37.14,37.17,37.13,37.16,39318.0,35.6497,35.6785,35.6401,35.6689,39318.0
2021-08-20 15:20:00,37.16,37.18,37.15,37.17,32458.0,35.6689,35.6881,35.6593,35.6785,32458.0
2021-08-20 15:25:00,37.17,37.19,37.16,37.18,54602.0,35.6785,35.6977,35.6689,35.6881,54602.0
2021-08-20 15:30:00,37.18,37.18,37.15,37.17,59676.0,35.6881,35.6881,35.6593,35.6785,59676.0
2021-08-20 15:35:00,37.17,37.19,37.15,37.19,67106.0,35.6785,35.6977,35.6593,35.6977,67106.0
2021-08-20 15:40:00,37.19,37.22,37.17,37.22,46354.0,35.6977,35.7265,35.6785,35.7265,46354.0
2021-08-20 15:45:00,37.22,37.23,37.2,37.21,94194.0,35.7265,35.736,35.7073,35.7169,94194.0
2021-08-20 15:50:00,37.21,37.23,37.2,37.23,119510.0,35.7169,35.736,35.7073,35.736,119510.0
2021-08-20 15:55:00,37.23,37.28,37.21,37.26,448054.0,35.736,35.784,35.7169,35.7648,448054.0
2021-08-23 09:30:00,37.4,37.48,37.39,37.41,106784.0,35.8992,35.976,35.8896,35.9088,106784.0
2021-08-23 09:35:00,37.42,37.46,37.38,37.4,24142.0,35.9184,35.9568,35.88,35.8992,24142.0
2021-08-23 09:40:00,37.41,37.43,37.35,37.37,18308.0,35.9088,35.928,35.8512,35.8704,18308.0
2021-08-23 09:45:00,37.35,37.36,37.31,37.33,19986.0,35.8512,35.8608,35.8128,35.832,19986.0
2021-08-23 09:50:00,37.33,37.36,37.32,37.32,18542.0,35.832,35.8608,35.8224,35.8224,18542.0
2021-08-23 09:55:00,37.32,37.33,37.27,37.3,24088.0,35.8224,35.832,35.7744,35.8032,24088.0
2021-08-23 10:00:00,37.29,37.29,37.26,37.27,33426.0,35.7936,35.7936,35.7648,35.7744,33426.0
2021-08-23 10:05:00,37.27,37.35,37.24,37.33,153650.0,35.7744,35.8512,35.7456,35.832,153650.0
2021-08-23 10:10:00,37.33,37.38,37.32,37.34,22092.0,35.832,35.88,35.8224,35.8416,22092.0
2021-08-23 10:15:00,37.35,37.38,37.33,37.35,13648.0,35.8512,35.88,35.832,35.8512,13648.0
2021-08-23 10:20:00,37.36,37.4,37.33,37.37,21416.0,35.8608,35.8992,35.832,35.8704,21416.0
2021-08-23 10:25:00,37.36,37.36,37.29,37.3,27272.0,35.8608,35.8608,35.7936,35.8032,27272.0
2021-08-23 10:30:00,37.3,37.32,37.27,37.31,42508.0,35.8032,35.8224,35.7744,35.8128,42508.0
2021-08-23 10:35:00,37.31,37.35,37.3,37.35,28028.0,35.8128,35.8512,35.8032,35.8512,28028.0
2021-08-23 10:40:00,37.35,37.4,37.34,37.39,18082.0,35.8512,35.8992,35.8416,35.8896,18082.0
2021-08-23 10:45:00,37.38,37.39,37.36,37.37,17506.0,35.88,35.8896,35.8608,35.8704,17506.0
2021-08-23 10:50:00,37.36,37.38,37.36,37.38,12512.0,35.8608,35.88,35.8608,35.88,12512.0
2021-08-23 10:55:00,37.38,37.42,37.38,37.4,8476.0,35.88,35.9184,35.88,35.8992,8476.0
2021-08-23 11:00:00,37.39,37.44,37.38,37.44,9152.0,35.8896,35.9376,35.88,35.9376,9152.0
2021-08-23 11:05:00,37.44,37.47,37.44,37.47,13984.0,35.9376,35.9664,35.9376,35.9664,13984.0
2021-08-23 11:10:00,37.47,37.47,37.45,37.46,7996.0,35.9664,35.9664,35.9472,35.9568,7996.0
2021-08-23 11:15:00,37.46,37.47,37.44,37.45,9610.0,35.9568,35.9664,35.9376,35.9472,9610.0
2021-08-23 11:20:00,37.45,37.46,37.44,37.44,7254.0,35.9472,35.9568,35.9376,35.9376,7254.0
2021-08-23 11:25:00,37.44,37.46,37.42,37.46,13008.0,35.9376,35.9568,35.9184,35.9568,13008.0
2021-08-23 11:30:00,37.45,37.46,37.45,37.45,4034.0,35.9472,35.9568,35.9472,35.9472,4034.0
2021-08-23 11:35:00,37.45,37.47,37.45,37.45,12934.0,35.9472,35.9664,35.9472,35.9472,12934.0
2021-08-23 11:40:00,37.46,37.47,37.45,37.47,12216.0,35.9568,35.9664,35.9472,35.9664,12216.0
2021-08-23 11:45:00,37.47,37.47,37.45,37.45,13310.0,35.9664,35.9664,35.9472,35.9472,13310.0
2021-08-23 11:50:00,37.45,37.45,37.43,37.45,11222.0,35.9472,35.9472,35.928,35.9472,11222.0
2021-08-23 11:55:00,37.45,37.48,37.45,37.47,13806.0,35.9472,35.976,35.9472,35.9664,13806.0
2021-08-23 12:00:00,37.48,37.49,37.47,37.48,39220.0,35.976,35.9856,35.9664,35.976,39220.0
2021-08-23 12:05:00,37.48,37.49,37.47,37.48,22016.0,35.976,35.9856,35.9664,35.976,22016.0
2021-08-23 12:10:00,37.48,37.49,37.47,37.48,24738.0,35.976,35.9856,35.9664,35.976,24738.0
2021-08-23 12:15:00,37.48,37.49,37.48,37.49,15024.0,35.976,35.9856,35.976,35.9856,15024.0
2021-08-23 12:20:00,37.49,37.49,37.47,37.48,18452.0,35.9856,35.9856,35.9664,35.976,18452.0
2021-08-23 12:25:00,37.48,37.48,37.47,37.48,18886.0,35.976,35.976,35.9664,35.976,18886.0
2021-08-23 12:30:00,37.48,37.49,37.47,37.48,49244.0,35.976,35.9856,35.9664,35.976,49244.0
2021-08-23 12:35:00,37.48,37.49,37.48,37.48,14220.0,35.976,35.9856,35.976,35.976,14220.0
2021-08-23 12:40:00,37.48,37.49,37.48,37.48,7420.0,35.976,35.9856,35.976,35.976,7420.0
2021-08-23 12:45:00,37.49,37.49,37.44,37.45,17166.0,35.9856,35.9856,35.9376,35.9472,17166.0
2021-08-23 12:50:00,37.45,37.49,37.44,37.48,18026.0,35.9472,35.9856,35.9376,35.976,18026.0
2021-08-23 12:55:00,37.49,37.51,37.48,37.5,210482.0,35.9856,36.0048,35.976,35.9952,210482.0
2021-08-23 13:00:00,37.51,37.55,37.5,37.53,39044.0,36.0048,36.0432,35.9952,36.024,39044.0
2021-08-23 13:05:00,37.53,37.55,37.52,37.53,19484.0,36.024,36.0432,36.0144,36.024,19484.0
2021-08-23 13:10:00,37.53,37.55,37.52,37.53,18310.0,36.024,36.0432,36.0144,36.024,18310.0
2021-08-23 13:15:00,37.53,37.54,37.52,37.53,18876.0,36.024,36.0336,36.0144,36.024,18876.0
2021-08-23 13:20:00,37.53,37.54,37.52,37.54,25184.0,36.024,36.0336,36.0144,36.0336,25184.0
2021-08-23 13:25:00,37.53,37.55,37.52,37.54,27108.0,36.024,36.0432,36.0144,36.0336,27108.0
2021-08-23 13:30:00,37.54,37.61,37.52,37.59,189602.0,36.0336,36.1008,36.0144,36.0816,189602.0
2021-08-23 13:35:00,37.59,37.59,37.52,37.53,13060.0,36.0816,36.0816,36.0144,36.024,13060.0
2021-08-23 13:40:00,37.53,37.54,37.52,37.53,7416.0,36.024,36.0336,36.0144,36.024,7416.0
2021-08-23 13:45:00,37.53,37.56,37.53,37.56,11540.0,36.024,36.0528,36.024,36.0528,11540.0
2021-08-23 13:50:00,37.57,37.57,37.56,37.57,9512.0,36.0624,36.0624,36.0528,36.0624,9512.0
2021-08-23 13:55:00,37.58,37.62,37.58,37.61,67240.0,36.072,36.1104,36.072,36.1008,67240.0
2021-08-23 14:00:00,37.6,37.65,37.6,37.62,69706.0,36.0912,36.1392,36.0912,36.1104,69706.0
2021-08-23 14:05:00,37.62,37.62,37.59,37.6,21490.0,36.1104,36.1104,36.0816,36.0912,21490.0
2021-08-23 14:10:00,37.6,37.62,37.58,37.58,33642.0,36.0912,36.1104,36.072,36.072,33642.0
2021-08-23 14:15:00,37.57,37.58,37.56,37.58,22736.0,36.0624,36.072,36.0528,36.072,22736.0
2021-08-23 14:20:00,37.59,37.6,37.57,37.57,27856.0,36.0816,36.0912,36.0624,36.0624,27856.0
2021-08-23 14:25:00,37.58,37.58,37.57,37.58,5116.0,36.072,36.072,36.0624,36.072,5116.0
2021-08-23 14:30:00,37.58,37.6,37.58,37.6,16296.0,36.072,36.0912,36.072,36.0912,16296.0
2021-08-23 14:35:00,37.6,37.62,37.6,37.61,31500.0,36.0912,36.1104,36.0912,36.1008,31500.0
2021-08-23 14:40:00,37.61,37.63,37.6,37.63,13804.0,36.1008,36.12,36.0912,36.12,13804.0
2021-08-23 14:45:00,37.63,37.67,37.62,37.67,98392.0,36.12,36.1584,36.1104,36.1584,98392.0
2021-08-23 14:50:00,37.67,37.7,37.67,37.68,29228.0,36.1584,36.1872,36.1584,36.168,29228.0
2021-08-23 14:55:00,37.67,37.68,37.67,37.68,17856.0,36.1584,36.168,36.1584,36.168,17856.0
2021-08-23 15:00:00,37.68,37.69,37.67,37.69,31432.0,36.168,36.1776,36.1584,36.1776,31432.0
2021-08-23 15:05:00,37.69,37.69,37.67,37.67,13966.0,36.1776,36.1776,36.1584,36.1584,13966.0
2021-08-23 15:10:00,37.68,37.68,37.63,37.64,18628.0,36.168,36.168,36.12,36.1296,18628.0
2021-08-23 15:15:00,37.64,37.67,37.64,37.66,33970.0,36.1296,36.1584,36.1296,36.1488,33970.0
2021-08-23 15:20:00,37.65,37.66,37.63,37.63,14000.0,36.1392,36.1488,36.12,36.12,14000.0
2021-08-23 15:25:00,37.63,37.66,37.63,37.66,10874.0,36.12,36.1488,36.12,36.1488,10874.0
2021-08-23 15:30:00,37.66,37.68,37.66,37.68,27446.0,36.1488,36.168,36.1488,36.168,27446.0
2021-08-23 15:35:00,37.67,37.68,37.66,37.68,42842.0,36.1584,36.168,36.1488,36.168,42842.0
2021-08-23 15:40:00,37.68,37.68,37.62,37.66,51514.0,36.168,36.168,36.1104,36.1488,51514.0
2021-08-23 15:45:00,37.65,37.67,37.65,37.67,45344.0,36.1392,36.1584,36.1392,36.1584,45344.0
2021-08-23 15:50:00,37.67,37.69,37.65,37.68,90396.0,36.1584,36.1776,36.1392,36.168,90396.0
2021-08-23 15:55:00,37.68,37.69,37.62,37.63,263188.0,36.168,36.1776,36.1104,36.12,263188.0
2021-08-24 09:30:00,37.7,37.75,37.66,37.7,438706.0,36.1872,36.2352,36.1488,36.1872,438706.0
2021-08-24 09:35:00,37.7,37.79,37.65,37.77,37444.0,36.1872,36.2736,36.1392,36.2544,37444.0
2021-08-24 09:40:00,37.78,37.8,37.75,37.77,698812.0,36.264,36.2832,36.2352,36.2544,698812.0
2021-08-24 09:45:00,37.8,37.8,37.72,37.77,31052.0,36.2832,36.2832,36.2064,36.2544,31052.0
2021-08-24 09:50:00,37.76,37.81,37.74,37.81,16110.0,36.2448,36.2928,36.2256,36.2928,16110.0
2021-08-24 09:55:00,37.81,37.91,37.81,37.88,41122.0,36.2928,36.3888,36.2928,36.36,41122.0
2021-08-24 10:00:00,37.88,37.91,37.85,37.85,42014.0,36.36,36.3888,36.3312,36.3312,42014.0
2021-08-24 10:05:00,37.84,37.84,37.73,37.74,22946.0,36.3216,36.3216,36.216,36.2256,22946.0
2021-08-24 10:10:00,37.74,37.75,37.7,37.71,14762.0,36.2256,36.2352,36.1872,36.1968,14762.0
2021-08-24 10:15:00,37.7,37.81,37.7,37.81,271458.0,36.1872,36.2928,36.1872,36.2928,271458.0
2021-08-24 10:20:00,37.8,37.82,37.76,37.77,34356.0,36.2832,36.3024,36.2448,36.2544,34356.0
2021-08-24 10:25:00,37.77,37.77,37.74,37.76,18444.0,36.2544,36.2544,36.2256,36.2448,18444.0
2021-08-24 10:30:00,37.74,37.77,37.72,37.76,17564.0,36.2256,36.2544,36.2064,36.2448,17564.0
2021-08-24 10:35:00,37.76,37.78,37.75,37.76,16970.0,36.2448,36.264,36.2352,36.2448,16970.0
2021-08-24 10:40:00,37.77,37.77,37.73,37.74,10904.0,36.2544,36.2544,36.216,36.2256,10904.0
2021-08-24 10:45:00,37.74,37.79,37.74,37.79,14996.0,36.2256,36.2736,36.2256,36.2736,14996.0
2021-08-24 10:50:00,37.8,37.82,37.79,37.79,10936.0,36.2832,36.3024,36.2736,36.2736,10936.0
2021-08-24 10:55:00,37.77,37.8,37.77,37.78,506072.0,36.2544,36.2832,36.2544,36.264,506072.0
2021-08-24 11:00:00,37.78,37.83,37.73,37.81,27862.0,36.264,36.312,36.216,36.2928,27862.0
2021-08-24 11:05:00,37.81,37.81,37.76,37.76,19394.0,36.2928,36.2928,36.2448,36.2448,19394.0
2021-08-24 11:10:00,37.76,37.77,37.73,37.75,18684.0,36.2448,36.2544,36.216,36.2352,18684.0
2021-08-24 11:15:00,37.75,37.76,37.72,37.73,15384.0,36.2352,36.2448,36.2064,36.216,15384.0
2021-08-24 11:20:00,37.72,37.74,37.71,37.71,16988.0,36.2064,36.2256,36.1968,36.1968,16988.0
2021-08-24 11:25:00,37.7,37.71,37.68,37.69,15044.0,36.1872,36.1968,36.168,36.1776,15044.0
2021-08-24 11:30:00,37.68,37.7,37.68,37.68,12474.0,36.168,36.1872,36.168,36.168,12474.0
2021-08-24 11:35:00,37.67,37.7,37.67,37.68,11276.0,36.1584,36.1872,36.1584,36.168,11276.0
2021-08-24 11:40:00,37.68,37.69,37.66,37.69,24018.0,36.168,36.1776,36.1488,36.1776,24018.0
2021-08-24 11:45:00,37.69,37.7,37.68,37.7,28210.0,36.1776,36.1872,36.168,36.1872,28210.0
2021-08-24 11:50:00,37.7,37.7,37.68,37.68,22398.0,36.1872,36.1872,36.168,36.168,22398.0
2021-08-24 11:55:00,37.68,37.69,37.67,37.69,19526.0,36.168,36.1776,36.1584,36.1776,19526.0
2021-08-24 12:00:00,37.69,37.69,37.67,37.69,21518.0,36.1776,36.1776,36.1584,36.1776,21518.0
2021-08-24 12:05:00,37.69,37.71,37.69,37.7,20900.0,36.1776,36.1968,36.1776,36.1872,20900.0
2021-08-24 12:10:00,37.7,37.71,37.65,37.66,15886.0,36.1872,36.1968,36.1392,36.1488,15886.0
2021-08-24 12:15:00,37.66,37.67,37.65,37.66,32000.0,36.1488,36.1584,36.1392,36.1488,32000.0
2021-08-24 12:20:00,37.66,37.69,37.66,37.67,29906.0,36.1488,36.1776,36.1488,36.1584,29906.0
2021-08-24 12:25:00,37.67,37.67,37.64,37.64,6126.0,36.1584,36.1584,36.1296,36.1296,6126.0
2021-08-24 12:30:00,37.65,37.66,37.63,37.66,18816.0,36.1392,36.1488,36.12,36.1488,18816.0
2021-08-24 12:35:00,37.67,37.68,37.65,37.68,48758.0,36.1584,36.168,36.1392,36.168,48758.0
2021-08-24 12:40:00,37.68,37.68,37.67,37.68,31802.0,36.168,36.168,36.1584,36.168,31802.0
2021-08-24 12:45:00,37.68,37.68,37.67,37.67,57834.0,36.168,36.168,36.1584,36.1584,57834.0
2021-08-24 12:50:00,37.67,37.68,37.67,37.67,13048.0,36.1584,36.168,36.1584,36.1584,13048.0
2021-08-24 12:55:00,37.68,37.69,37.67,37.67,16458.0,36.168,36.1776,36.1584,36.1584,16458.0
2021-08-24 13:00:00,37.68,37.69,37.67,37.67,19372.0,36.168,36.1776,36.1584,36.1584,19372.0
2021-08-24 13:05:00,37.68,37.69,37.67,37.68,17752.0,36.168,36.1776,36.1584,36.168,17752.0
2021-08-24 13:10:00,37.68,37.68,37.65,37.66,31314.0,36.168,36.168,36.1392,36.1488,31314.0
2021-08-24 13:15:00,37.66,37.68,37.66,37.67,14568.0,36.1488,36.168,36.1488,36.1584,14568.0
2021-08-24 13:20:00,37.67,37.68,37.66,37.67,21178.0,36.1584,36.168,36.1488,36.1584,21178.0
2021-08-24 13:25:00,37.67,37.68,37.65,37.67,46186.0,36.1584,36.168,36.1392,36.1584,46186.0
2021-08-24 13:30:00,37.67,37.7,37.67,37.7,10610.0,36.1584,36.1872,36.1584,36.1872,10610.0
2021-08-24 13:35:00,37.7,37.71,37.69,37.69,13676.0,36.1872,36.1968,36.1776,36.1776,13676.0
2021-08-24 13:40:00,37.68,37.69,37.66,37.66,11108.0,36.168,36.1776,36.1488,36.1488,11108.0
2021-08-24 13:45:00,37.66,37.67,37.65,37.65,19094.0,36.1488,36.1584,36.1392,36.1392,19094.0
2021-08-24 13:50:00,37.65,37.68,37.65,37.67,14048.0,36.1392,36.168,36.1392,36.1584,14048.0
2021-08-24 13:55:00,37.67,37.67,37.65,37.65,11578.0,36.1584,36.1584,36.1392,36.1392,11578.0
2021-08-24 14:00:00,37.66,37.66,37.65,37.65,26250.0,36.1488,36.1488,36.1392,36.1392,26250.0
2021-08-24 14:05:00,37.65,37.66,37.63,37.65,40330.0,36.1392,36.1488,36.12,36.1392,40330.0
2021-08-24 14:10:00,37.66,37.69,37.65,37.69,9600.0,36.1488,36.1776,36.1392,36.1776,9600.0
2021-08-24 14:15:00,37.68,37.68,37.66,37.67,18390.0,36.168,36.168,36.1488,36.1584,18390.0
2021-08-24 14:20:00,37.67,37.67,37.66,37.66,17708.0,36.1584,36.1584,36.1488,36.1488,17708.0
2021-08-24 14:25:00,37.66,37.68,37.65,37.68,20644.0,36.1488,36.168,36.1392,36.168,20644.0
2021-08-24 14:30:00,37.7,37.7,37.69,37.69,10940.0,36.1872,36.1872,36.1776,36.1776,10940.0
2021-08-24 14:35:00,37.69,37.69,37.67,37.69,19506.0,36.1776,36.1776,36.1584,36.1776,19506.0
2021-08-24 14:40:00,37.69,37.69,37.68,37.69,8602.0,36.1776,36.1776,36.168,36.1776,8602.0
2021-08-24 14:45:00,37.69,37.7,37.68,37.68,18050.0,36.1776,36.1872,36.168,36.168,18050.0
2021-08-24 14:50:00,37.69,37.69,37.67,37.68,18192.0,36.1776,36.1776,36.1584,36.168,18192.0
2021-08-24 14:55:00,37.68,37.68,37.66,37.67,19464.0,36.168,36.168,36.1488,36.1584,19464.0
2021-08-24 15:00:00,37.67,37.67,37.65,37.66,16790.0,36.1584,36.1584,36.1392,36.1488,16790.0
2021-08-24 15:05:00,37.65,37.67,37.64,37.66,23382.0,36.1392,36.1584,36.1296,36.1488,23382.0
2021-08-24 15:10:00,37.66,37.67,37.66,37.67,23260.0,36.1488,36.1584,36.1488,36.1584,23260.0
2021-08-24 15:15:00,37.67,37.67,37.66,37.66,19336.0,36.1584,36.1584,36.1488,36.1488,19336.0
2021-08-24 15:20:00,37.66,37.69,37.64,37.69,42036.0,36.1488,36.1776,36.1296,36.1776,42036.0
2021-08-24 15:25:00,37.69,37.7,37.69,37.7,21636.0,36.1776,36.1872,36.1776,36.1872,21636.0
2021-08-24 15:30:00,37.7,37.71,37.69,37.71,32572.0,36.1872,36.1968,36.1776,36.1968,32572.0
2021-08-24 15:35:00,37.71,37.72,37.7,37.7,42332.0,36.1968,36.2064,36.1872,36.1872,42332.0
2021-08-24 15:40:00,37.7,37.7,37.68,37.7,39678.0,36.1872,36.1872,36.168,36.1872,39678.0
2021-08-24 15:45:00,37.7,37.7,37.67,37.68,40658.0,36.1872,36.1872,36.1584,36.168,40658.0
2021-08-24 15:50:00,37.68,37.69,37.65,37.67,125156.0,36.168,36.1776,36.1392,36.1584,125156.0
2021-08-24 15:55:00,37.67,37.69,37.66,37.67,151690.0,36.1584,36.1776,36.1488,36.1584,151690.0
2021-08-25 09:30:00,37.65,37.77,37.63,37.71,67380.0,36.1392,36.2544,36.12,36.1968,67380.0
2021-08-25 09:35:00,37.74,37.74,37.63,37.68,20104.0,36.2256,36.2256,36.12,36.168,20104.0
2021-08-25 09:40:00,37.68,37.7,37.63,37.63,6978.0,36.168,36.1872,36.12,36.12,6978.0
2021-08-25 09:45:00,37.62,37.68,37.62,37.67,8048.0,36.1104,36.168,36.1104,36.1584,8048.0
2021-08-25 09:50:00,37.67,37.77,37.65,37.77,22740.0,36.1584,36.2544,36.1392,36.2544,22740.0
2021-08-25 09:55:00,37.77,37.79,37.74,37.78,18988.0,36.2544,36.2736,36.2256,36.264,18988.0
2021-08-25 10:00:00,37.79,37.8,37.75,37.77,33468.0,36.2736,36.2832,36.2352,36.2544,33468.0
2021-08-25 10:05:00,37.79,37.81,37.76,37.79,30852.0,36.2736,36.2928,36.2448,36.2736,30852.0
2021-08-25 10:10:00,37.8,37.83,37.8,37.81,6218.0,36.2832,36.312,36.2832,36.2928,6218.0
2021-08-25 10:15:00,37.81,37.82,37.79,37.79,4904.0,36.2928,36.3024,36.2736,36.2736,4904.0
2021-08-25 10:20:00,37.8,37.81,37.76,37.78,17828.0,36.2832,36.2928,36.2448,36.264,17828.0
2021-08-25 10:25:00,37.78,37.8,37.77,37.8,9798.0,36.264,36.2832,36.2544,36.2832,9798.0
2021-08-25 10:30:00,37.8,37.81,37.74,37.74,32326.0,36.2832,36.2928,36.2256,36.2256,32326.0
2021-08-25 10:35:00,37.74,37.78,37.71,37.77,25722.0,36.2256,36.264,36.1968,36.2544,25722.0
2021-08-25 10:40:00,37.78,37.81,37.77,37.81,16840.0,36.264,36.2928,36.2544,36.2928,16840.0
2021-08-25 10:45:00,37.81,37.81,37.78,37.78,11344.0,36.2928,36.2928,36.264,36.264,11344.0
2021-08-25 10:50:00,37.77,37.81,37.77,37.8,21694.0,36.2544,36.2928,36.2544,36.2832,21694.0
2021-08-25 10:55:00,37.79,37.81,37.77,37.78,26120.0,36.2736,36.2928,36.2544,36.264,26120.0
2021-08-25 11:00:00,37.77,37.81,37.77,37.81,11110.0,36.2544,36.2928,36.2544,36.2928,11110.0
2021-08-25 11:05:00,37.82,37.82,37.8,37.81,15082.0,36.3024,36.3024,36.2832,36.2928,15082.0
2021-08-25 11:10:00,37.81,37.84,37.81,37.83,15582.0,36.2928,36.3216,36.2928,36.312,15582.0
2021-08-25 11:15:00,37.83,37.83,37.81,37.81,13424.0,36.312,36.312,36.2928,36.2928,13424.0
2021-08-25 11:20:00,37.81,37.82,37.79,37.79,13122.0,36.2928,36.3024,36.2736,36.2736,13122.0
2021-08-25 11:25:00,37.79,37.81,37.79,37.8,12638.0,36.2736,36.2928,36.2736,36.2832,12638.0
2021-08-25 11:30:00,37.8,37.83,37.8,37.81,6174.0,36.2832,36.312,36.2832,36.2928,6174.0
2021-08-25 11:35:00,37.81,37.81,37.77,37.77,9886.0,36.2928,36.2928,36.2544,36.2544,9886.0
2021-08-25 11:40:00,37.77,37.79,37.77,37.79,11190.0,36.2544,36.2736,36.2544,36.2736,11190.0
2021-08-25 11:45:00,37.79,37.8,37.77,37.79,12254.0,36.2736,36.2832,36.2544,36.2736,12254.0
2021-08-25 11:50:00,37.79,37.8,37.77,37.78,19566.0,36.2736,36.2832,36.2544,36.264,19566.0
2021-08-25 11:55:00,37.78,37.84,37.78,37.83,10854.0,36.264,36.3216,36.264,36.312,10854.0
2021-08-25 12:00:00,37.83,37.83,37.8,37.8,4556.0,36.312,36.312,36.2832,36.2832,4556.0
2021-08-25 12:05:00,37.81,37.82,37.8,37.82,13658.0,36.2928,36.3024,36.2832,36.3024,13658.0
2021-08-25 12:10:00,37.82,37.83,37.82,37.82,9760.0,36.3024,36.312,36.3024,36.3024,9760.0
2021-08-25 12:15:00,37.83,37.85,37.83,37.85,9840.0,36.312,36.3312,36.312,36.3312,9840.0
2021-08-25 12:20:00,37.85,37.87,37.85,37.86,8790.0,36.3312,36.3504,36.3312,36.3408,8790.0
2021-08-25 12:25:00,37.86,37.88,37.85,37.87,7956.0,36.3408,36.36,36.3312,36.3504,7956.0
2021-08-25 12:30:00,37.87,37.87,37.85,37.85,9720.0,36.3504,36.3504,36.3312,36.3312,9720.0
2021-08-25 12:35:00,37.85,37.86,37.83,37.83,7516.0,36.3312,36.3408,36.312,36.312,7516.0
2021-08-25 12:40:00,37.83,37.84,37.82,37.82,11242.0,36.312,36.3216,36.3024,36.3024,11242.0
2021-08-25 12:45:00,37.82,37.82,37.8,37.8,4828.0,36.3024,36.3024,36.2832,36.2832,4828.0
2021-08-25 12:50:00,37.8,37.83,37.79,37.82,11000.0,36.2832,36.312,36.2736,36.3024,11000.0
2021-08-25 12:55:00,37.82,37.84,37.82,37.83,8386.0,36.3024,36.3216,36.3024,36.312,8386.0
2021-08-25 13:00:00,37.83,37.84,37.81,37.82,15232.0,36.312,36.3216,36.2928,36.3024,15232.0
2021-08-25 13:05:00,37.82,37.86,37.82,37.86,16872.0,36.3024,36.3408,36.3024,36.3408,16872.0
2021-08-25 13:10:00,37.86,37.87,37.85,37.85,33140.0,36.3408,36.3504,36.3312,36.3312,33140.0
2021-08-25 13:15:00,37.85,37.86,37.84,37.85,12620.0,36.3312,36.3408,36.3216,36.3312,12620.0
2021-08-25 13:20:00,37.85,37.86,37.84,37.85,7900.0,36.3312,36.3408,36.3216,36.3312,7900.0
2021-08-25 13:25:00,37.85,37.85,37.83,37.83,7516.0,36.3312,36.3312,36.312,36.312,7516.0
2021-08-25 13:30:00,37.83,37.85,37.83,37.84,8096.0,36.312,36.3312,36.312,36.3216,8096.0
2021-08-25 13:35:00,37.84,37.84,37.81,37.82,19924.0,36.3216,36.3216,36.2928,36.3024,19924.0
2021-08-25 13:40:00,37.82,37.84,37.81,37.84,6704.0,36.3024,36.3216,36.2928,36.3216,6704.0
2021-08-25 13:45:00,37.83,37.83,37.79,37.8,20008.0,36.312,36.312,36.2736,36.2832,20008.0
2021-08-25 13:50:00,37.8,37.81,37.8,37.81,16692.0,36.2832,36.2928,36.2832,36.2928,16692.0
2021-08-25 13:55:00,37.8,37.83,37.8,37.83,23074.0,36.2832,36.312,36.2832,36.312,23074.0
2021-08-25 14:00:00,37.83,37.83,37.8,37.81,26856.0,36.312,36.312,36.2832,36.2928,26856.0
2021-08-25 14:05:00,37.81,37.9,37.8,37.9,78084.0,36.2928,36.3792,36.2832,36.3792,78084.0
2021-08-25 14:10:00,37.89,37.9,37.87,37.88,27058.0,36.3696,36.3792,36.3504,36.36,27058.0
2021-08-25 14:15:00,37.88,37.88,37.85,37.86,23734.0,36.36,36.36,36.3312,36.3408,23734.0
2021-08-25 14:20:00,37.86,37.88,37.85,37.87,20264.0,36.3408,36.36,36.3312,36.3504,20264.0
2021-08-25 14:25:00,37.88,37.88,37.85,37.87,27956.0,36.36,36.36,36.3312,36.3504,27956.0
2021-08-25 14:30:00,37.87,37.88,37.84,37.84,16382.0,36.3504,36.36,36.3216,36.3216,16382.0
2021-08-25 14:35:00,37.84,37.84,37.82,37.83,15570.0,36.3216,36.3216,36.3024,36.312,15570.0
2021-08-25 14:40:00,37.83,37.86,37.83,37.85,12614.0,36.312,36.3408,36.312,36.3312,12614.0
2021-08-25 14:45:00,37.85,37.91,37.85,37.9,72066.0,36.3312,36.3888,36.3312,36.3792,72066.0
2021-08-25 14:50:00,37.9,37.9,37.88,37.9,18226.0,36.3792,36.3792,36.36,36.3792,18226.0
2021-08-25 14:55:00,37.9,37.91,37.9,37.91,32212.0,36.3792,36.3888,36.3792,36.3888,32212.0
2021-08-25 15:00:00,37.91,37.91,37.88,37.89,31842.0,36.3888,36.3888,36.36,36.3696,31842.0
2021-08-25 15:05:00,37.9,37.95,37.88,37.89,145324.0,36.3792,36.4272,36.36,36.3696,145324.0
2021-08-25 15:10:00,37.89,37.9,37.87,37.87,16578.0,36.3696,36.3792,36.3504,36.3504,16578.0
2021-08-25 15:15:00,37.87,37.89,37.87,37.88,24418.0,36.3504,36.3696,36.3504,36.36,24418.0
2021-08-25 15:20:00,37.88,37.88,37.88,37.88,15602.0,36.36,36.36,36.36,36.36,15602.0
2021-08-25 15:25:00,37.88,37.91,37.88,37.9,22912.0,36.36,36.3888,36.36,36.3792,22912.0
2021-08-25 15:30:00,37.9,37.94,37.9,37.92,34544.0,36.3792,36.4176,36.3792,36.3984,34544.0
2021-08-25 15:35:00,37.93,37.95,37.91,37.91,37022.0,36.408,36.4272,36.3888,36.3888,37022.0
2021-08-25 15:40:00,37.91,37.92,37.9,37.92,40796.0,36.3888,36.3984,36.3792,36.3984,40796.0
2021-08-25 15:45:00,37.92,37.93,37.9,37.91,53618.0,36.3984,36.408,36.3792,36.3888,53618.0
2021-08-25 15:50:00,37.91,37.92,37.89,37.92,81376.0,36.3888,36.3984,36.3696,36.3984,81376.0
2021-08-25 15:55:00,37.91,37.93,37.88,37.89,145478.0,36.3888,36.408,36.36,36.3696,145478.0
2021-08-26 09:30:00,37.95,37.99,37.92,37.95,95680.0,36.4272,36.4656,36.3984,36.4272,95680.0
2021-08-26 09:35:00,37.94,37.94,37.8,37.82,42312.0,36.4176,36.4176,36.2832,36.3024,42312.0
2021-08-26 09:40:00,37.82,37.89,37.8,37.84,26464.0,36.3024,36.3696,36.2832,36.3216,26464.0
2021-08-26 09:45:00,37.85,37.88,37.82,37.85,15866.0,36.3312,36.36,36.3024,36.3312,15866.0
2021-08-26 09:50:00,37.84,37.89,37.84,37.89,15092.0,36.3216,36.3696,36.3216,36.3696,15092.0
2021-08-26 09:55:00,37.9,38.02,37.9,37.97,153970.0,36.3792,36.4943,36.3792,36.4464,153970.0
2021-08-26 10:00:00,37.96,37.98,37.91,37.92,22080.0,36.4368,36.456,36.3888,36.3984,22080.0
2021-08-26 10:05:00,37.91,37.93,37.88,37.92,14290.0,36.3888,36.408,36.36,36.3984,14290.0
2021-08-26 10:10:00,37.93,37.93,37.91,37.93,19248.0,36.408,36.408,36.3888,36.408,19248.0
2021-08-26 10:15:00,37.93,37.94,37.87,37.88,24680.0,36.408,36.4176,36.3504,36.36,24680.0
2021-08-26 10:20:00,37.88,37.9,37.86,37.89,9136.0,36.36,36.3792,36.3408,36.3696,9136.0
2021-08-26 10:25:00,37.89,37.89,37.77,37.85,21888.0,36.3696,36.3696,36.2544,36.3312,21888.0
2021-08-26 10:30:00,37.84,37.85,37.81,37.82,7834.0,36.3216,36.3312,36.2928,36.3024,7834.0
2021-08-26 10:35:00,37.82,37.84,37.78,37.8,11306.0,36.3024,36.3216,36.264,36.2832,11306.0
2021-08-26 10:40:00,37.79,37.85,37.79,37.82,116576.0,36.2736,36.3312,36.2736,36.3024,116576.0
2021-08-26 10:45:00,37.82,37.85,37.81,37.81,5420.0,36.3024,36.3312,36.2928,36.2928,5420.0
2021-08-26 10:50:00,37.81,37.81,37.75,37.77,17472.0,36.2928,36.2928,36.2352,36.2544,17472.0
2021-08-26 10:55:00,37.78,37.81,37.76,37.77,23704.0,36.264,36.2928,36.2448,36.2544,23704.0
2021-08-26 11:00:00,37.77,37.77,37.7,37.74,22676.0,36.2544,36.2544,36.1872,36.2256,22676.0
2021-08-26 11:05:00,37.73,37.79,37.73,37.79,15276.0,36.216,36.2736,36.216,36.2736,15276.0
2021-08-26 11:10:00,37.77,37.83,37.77,37.82,6008.0,36.2544,36.312,36.2544,36.3024,6008.0
2021-08-26 11:15:00,37.83,37.84,37.81,37.82,13164.0,36.312,36.3216,36.2928,36.3024,13164.0
2021-08-26 11:20:00,37.82,37.85,37.8,37.8,8428.0,36.3024,36.3312,36.2832,36.2832,8428.0
2021-08-26 11:25:00,37.81,37.82,37.8,37.8,8550.0,36.2928,36.3024,36.2832,36.2832,8550.0
2021-08-26 11:30:00,37.79,37.81,37.77,37.81,7704.0,36.2736,36.2928,36.2544,36.2928,7704.0
2021-08-26 11:35:00,37.8,37.83,37.79,37.83,7278.0,36.2832,36.312,36.2736,36.312,7278.0
2021-08-26 11:40:00,37.83,37.83,37.79,37.8,15662.0,36.312,36.312,36.2736,36.2832,15662.0
2021-08-26 11:45:00,37.78,37.8,37.77,37.77,9318.0,36.264,36.2832,36.2544,36.2544,9318.0
2021-08-26 11:50:00,37.77,37.78,37.76,37.77,8032.0,36.2544,36.264,36.2448,36.2544,8032.0
2021-08-26 11:55:00,37.77,37.8,37.76,37.8,8826.0,36.2544,36.2832,36.2448,36.2832,8826.0
2021-08-26 12:00:00,37.79,37.83,37.79,37.83,9614.0,36.2736,36.312,36.2736,36.312,9614.0
2021-08-26 12:05:00,37.82,37.84,37.81,37.83,11444.0,36.3024,36.3216,36.2928,36.312,11444.0
2021-08-26 12:10:00,37.84,37.85,37.84,37.85,9102.0,36.3216,36.3312,36.3216,36.3312,9102.0
2021-08-26 12:15:00,37.85,37.88,37.85,37.85,12320.0,36.3312,36.36,36.3312,36.3312,12320.0
2021-08-26 12:20:00,37.85,37.89,37.85,37.89,6748.0,36.3312,36.3696,36.3312,36.3696,6748.0
2021-08-26 12:25:00,37.88,37.89,37.88,37.88,14188.0,36.36,36.3696,36.36,36.36,14188.0
2021-08-26 12:30:00,37.88,37.88,37.85,37.88,8404.0,36.36,36.36,36.3312,36.36,8404.0
2021-08-26 12:35:00,37.88,37.88,37.87,37.88,4740.0,36.36,36.36,36.3504,36.36,4740.0
2021-08-26 12:40:00,37.87,37.88,37.85,37.86,3622.0,36.3504,36.36,36.3312,36.3408,3622.0
2021-08-26 12:45:00,37.87,37.88,37.87,37.87,13920.0,36.3504,36.36,36.3504,36.3504,13920.0
2021-08-26 12:50:00,37.87,37.87,37.84,37.84,9784.0,36.3504,36.3504,36.3216,36.3216,9784.0
2021-08-26 12:55:00,37.85,37.88,37.84,37.88,13524.0,36.3312,36.36,36.3216,36.36,13524.0
2021-08-26 13:00:00,37.88,37.89,37.87,37.88,10328.0,36.36,36.3696,36.3504,36.36,10328.0
2021-08-26 13:05:00,37.88,37.88,37.87,37.88,8538.0,36.36,36.36,36.3504,36.36,8538.0
2021-08-26 13:10:00,37.88,37.93,37.88,37.92,10340.0,36.36,36.408,36.36,36.3984,10340.0
2021-08-26 13:15:00,37.93,37.93,37.92,37.92,28268.0,36.408,36.408,36.3984,36.3984,28268.0
2021-08-26 13:20:00,37.92,37.92,37.87,37.87,5724.0,36.3984,36.3984,36.3504,36.3504,5724.0
2021-08-26 13:25:00,37.88,37.88,37.87,37.88,5556.0,36.36,36.36,36.3504,36.36,5556.0
2021-08-26 13:30:00,37.88,37.9,37.88,37.89,21866.0,36.36,36.3792,36.36,36.3696,21866.0
2021-08-26 13:35:00,37.89,37.9,37.88,37.89,19840.0,36.3696,36.3792,36.36,36.3696,19840.0
2021-08-26 13:40:00,37.89,37.91,37.88,37.9,7926.0,36.3696,36.3888,36.36,36.3792,7926.0
2021-08-26 13:45:00,37.9,37.9,37.88,37.88,21748.0,36.3792,36.3792,36.36,36.36,21748.0
2021-08-26 13:50:00,37.88,37.9,37.87,37.9,50130.0,36.36,36.3792,36.3504,36.3792,50130.0
2021-08-26 13:55:00,37.9,37.94,37.9,37.92,8576.0,36.3792,36.4176,36.3792,36.3984,8576.0
2021-08-26 14:00:00,37.92,37.92,37.89,37.89,12506.0,36.3984,36.3984,36.3696,36.3696,12506.0
2021-08-26 14:05:00,37.9,37.91,37.88,37.88,13574.0,36.3792,36.3888,36.36,36.36,13574.0
2021-08-26 14:10:00,37.88,37.88,37.88,37.88,9674.0,36.36,36.36,36.36,36.36,9674.0
2021-08-26 14:15:00,37.88,37.93,37.88,37.91,46864.0,36.36,36.408,36.36,36.3888,46864.0
2021-08-26 14:20:00,37.91,37.93,37.91,37.93,47880.0,36.3888,36.408,36.3888,36.408,47880.0
2021-08-26 14:25:00,37.93,37.93,37.91,37.91,13590.0,36.408,36.408,36.3888,36.3888,13590.0
2021-08-26 14:30:00,37.91,37.91,37.89,37.89,11632.0,36.3888,36.3888,36.3696,36.3696,11632.0
2021-08-26 14:35:00,37.89,37.9,37.88,37.88,6476.0,36.3696,36.3792,36.36,36.36,6476.0
2021-08-26 14:40:00,37.88,37.88,37.85,37.85,11980.0,36.36,36.36,36.3312,36.3312,11980.0
2021-08-26 14:45:00,37.85,37.85,37.79,37.79,23360.0,36.3312,36.3312,36.2736,36.2736,23360.0
2021-08-26 14:50:00,37.79,37.8,37.77,37.8,29806.0,36.2736,36.2832,36.2544,36.2832,29806.0
2021-08-26 14:55:00,37.8,37.8,37.76,37.77,19576.0,36.2832,36.2832,36.2448,36.2544,19576.0
2021-08-26 15:00:00,37.77,37.77,37.74,37.76,16580.0,36.2544,36.2544,36.2256,36.2448,16580.0
2021-08-26 15:05:00,37.77,37.82,37.73,37.81,147956.0,36.2544,36.3024,36.216,36.2928,147956.0
2021-08-26 15:10:00,37.82,37.82,37.77,37.82,15126.0,36.3024,36.3024,36.2544,36.3024,15126.0
2021-08-26 15:15:00,37.82,37.84,37.8,37.84,23660.0,36.3024,36.3216,36.2832,36.3216,23660.0
2021-08-26 15:20:00,37.84,37.84,37.82,37.83,15216.0,36.3216,36.3216,36.3024,36.312,15216.0
2021-08-26 15:25:00,37.83,37.83,37.81,37.82,19966.0,36.312,36.312,36.2928,36.3024,19966.0
2021-08-26 15:30:00,37.82,37.84,37.82,37.82,28930.0,36.3024,36.3216,36.3024,36.3024,28930.0
2021-08-26 15:35:00,37.83,37.86,37.81,37.82,33304.0,36.312,36.3408,36.2928,36.3024,33304.0
2021-08-26 15:40:00,37.83,37.85,37.81,37.82,32072.0,36.312,36.3312,36.2928,36.3024,32072.0
2021-08-26 15:45:00,37.82,37.84,37.81,37.84,35246.0,36.3024,36.3216,36.2928,36.3216,35246.0
2021-08-26 15:50:00,37.84,37.85,37.81,37.84,70354.0,36.3216,36.3312,36.2928,36.3216,70354.0
2021-08-26 15:55:00,37.83,37.86,37.8,37.81,245004.0,36.312,36.3408,36.2832,36.2928,245004.0
2021-08-27 09:30:00,37.97,38.04,37.95,37.97,90164.0,36.4464,36.5135,36.4272,36.4464,90164.0
2021-08-27 09:35:00,37.95,38.02,37.95,37.99,14706.0,36.4272,36.4943,36.4272,36.4656,14706.0
2021-08-27 09:40:00,38.0,38.01,37.98,37.99,13174.0,36.4752,36.4847,36.456,36.4656,13174.0
2021-08-27 09:45:00,38.01,38.08,37.99,38.06,28844.0,36.4847,36.5519,36.4656,36.5327,28844.0
2021-08-27 09:50:00,38.05,38.09,38.05,38.09,20868.0,36.5231,36.5615,36.5231,36.5615,20868.0
2021-08-27 09:55:00,38.08,38.08,38.04,38.08,14868.0,36.5519,36.5519,36.5135,36.5519,14868.0
2021-08-27 10:00:00,38.09,38.14,38.01,38.13,74742.0,36.5615,36.6095,36.4847,36.5999,74742.0
2021-08-27 10:05:00,38.15,38.17,38.1,38.13,34352.0,36.6191,36.6383,36.5711,36.5999,34352.0
2021-08-27 10:10:00,38.13,38.19,38.12,38.18,21078.0,36.5999,36.6575,36.5903,36.6479,21078.0
2021-08-27 10:15:00,38.18,38.21,38.17,38.17,13374.0,36.6479,36.6767,36.6383,36.6383,13374.0
2021-08-27 10:20:00,38.18,38.27,38.18,38.26,59410.0,36.6479,36.7343,36.6479,36.7247,59410.0
2021-08-27 10:25:00,38.24,38.24,38.16,38.2,80414.0,36.7055,36.7055,36.6287,36.6671,80414.0
2021-08-27 10:30:00,38.21,38.22,38.1,38.12,178978.0,36.6767,36.6863,36.5711,36.5903,178978.0
2021-08-27 10:35:00,38.13,38.13,38.09,38.1,80362.0,36.5999,36.5999,36.5615,36.5711,80362.0
2021-08-27 10:40:00,38.11,38.13,38.09,38.13,17770.0,36.5807,36.5999,36.5615,36.5999,17770.0
2021-08-27 10:45:00,38.13,38.17,38.13,38.15,40168.0,36.5999,36.6383,36.5999,36.6191,40168.0
2021-08-27 10:50:00,38.16,38.19,38.16,38.18,12526.0,36.6287,36.6575,36.6287,36.6479,12526.0
2021-08-27 10:55:00,38.17,38.2,38.17,38.17,15580.0,36.6383,36.6671,36.6383,36.6383,15580.0
2021-08-27 11:00:00,38.17,38.2,38.17,38.18,21434.0,36.6383,36.6671,36.6383,36.6479,21434.0
2021-08-27 11:05:00,38.17,38.25,38.17,38.25,57984.0,36.6383,36.7151,36.6383,36.7151,57984.0
2021-08-27 11:10:00,38.26,38.28,38.24,38.27,27316.0,36.7247,36.7439,36.7055,36.7343,27316.0
2021-08-27 11:15:00,38.27,38.28,38.23,38.26,27656.0,36.7343,36.7439,36.6959,36.7247,27656.0
2021-08-27 11:20:00,38.26,38.29,38.25,38.26,26238.0,36.7247,36.7535,36.7151,36.7247,26238.0
2021-08-27 11:25:00,38.25,38.27,38.22,38.24,36270.0,36.7151,36.7343,36.6863,36.7055,36270.0
2021-08-27 11:30:00,38.23,38.27,38.23,38.27,15962.0,36.6959,36.7343,36.6959,36.7343,15962.0
2021-08-27 11:35:00,38.26,38.27,38.25,38.26,14500.0,36.7247,36.7343,36.7151,36.7247,14500.0
2021-08-27 11:40:00,38.26,38.27,38.25,38.27,18748.0,36.7247,36.7343,36.7151,36.7343,18748.0
2021-08-27 11:45:00,38.27,38.3,38.27,38.3,33774.0,36.7343,36.7631,36.7343,36.7631,33774.0
2021-08-27 11:50:00,38.3,38.3,38.27,38.28,27150.0,36.7631,36.7631,36.7343,36.7439,27150.0
2021-08-27 11:55:00,38.27,38.3,38.27,38.3,24826.0,36.7343,36.7631,36.7343,36.7631,24826.0
2021-08-27 12:00:00,38.29,38.29,38.27,38.28,22804.0,36.7535,36.7535,36.7343,36.7439,22804.0
2021-08-27 12:05:00,38.28,38.29,38.27,38.29,20658.0,36.7439,36.7535,36.7343,36.7535,20658.0
2021-08-27 12:10:00,38.29,38.3,38.27,38.29,18058.0,36.7535,36.7631,36.7343,36.7535,18058.0
2021-08-27 12:15:00,38.29,38.29,38.27,38.29,20630.0,36.7535,36.7535,36.7343,36.7535,20630.0
2021-08-27 12:20:00,38.29,38.31,38.29,38.31,13274.0,36.7535,36.7727,36.7535,36.7727,13274.0
2021-08-27 12:25:00,38.3,38.35,38.3,38.35,28468.0,36.7631,36.8111,36.7631,36.8111,28468.0
2021-08-27 12:30:00,38.35,38.38,38.35,38.37,18140.0,36.8111,36.8399,36.8111,36.8303,18140.0
2021-08-27 12:35:00,38.37,38.37,38.35,38.35,67536.0,36.8303,36.8303,36.8111,36.8111,67536.0
2021-08-27 12:40:00,38.35,38.35,38.29,38.3,71994.0,36.8111,36.8111,36.7535,36.7631,71994.0
2021-08-27 12:45:00,38.3,38.31,38.29,38.29,12556.0,36.7631,36.7727,36.7535,36.7535,12556.0
2021-08-27 12:50:00,38.3,38.31,38.29,38.31,29318.0,36.7631,36.7727,36.7535,36.7727,29318.0
2021-08-27 12:55:00,38.31,38.35,38.31,38.33,106750.0,36.7727,36.8111,36.7727,36.7919,106750.0
2021-08-27 13:00:00,38.33,38.34,38.32,38.32,28336.0,36.7919,36.8015,36.7823,36.7823,28336.0
2021-08-27 13:05:00,38.32,38.38,38.32,38.35,102396.0,36.7823,36.8399,36.7823,36.8111,102396.0
2021-08-27 13:10:00,38.35,38.37,38.34,38.35,37344.0,36.8111,36.8303,36.8015,36.8111,37344.0
2021-08-27 13:15:00,38.35,38.35,38.33,38.34,16150.0,36.8111,36.8111,36.7919,36.8015,16150.0
2021-08-27 13:20:00,38.34,38.35,38.33,38.34,11644.0,36.8015,36.8111,36.7919,36.8015,11644.0
2021-08-27 13:25:00,38.35,38.35,38.3,38.3,31006.0,36.8111,36.8111,36.7631,36.7631,31006.0
2021-08-27 13:30:00,38.3,38.33,38.3,38.33,25276.0,36.7631,36.7919,36.7631,36.7919,25276.0
2021-08-27 13:35:00,38.33,38.34,38.31,38.32,14672.0,36.7919,36.8015,36.7727,36.7823,14672.0
2021-08-27 13:40:00,38.31,38.31,38.3,38.31,19950.0,36.7727,36.7727,36.7631,36.7727,19950.0
2021-08-27 13:45:00,38.31,38.33,38.31,38.32,13352.0,36.7727,36.7919,36.7727,36.7823,13352.0
2021-08-27 13:50:00,38.32,38.32,38.3,38.32,15552.0,36.7823,36.7823,36.7631,36.7823,15552.0
2021-08-27 13:55:00,38.32,38.35,38.31,38.34,15680.0,36.7823,36.8111,36.7727,36.8015,15680.0
2021-08-27 14:00:00,38.34,38.4,38.32,38.32,126926.0,36.8015,36.8591,36.7823,36.7823,126926.0
2021-08-27 14:05:00,38.32,38.34,38.32,38.34,72040.0,36.7823,36.8015,36.7823,36.8015,72040.0
2021-08-27 14:10:00,38.33,38.34,38.32,38.33,26176.0,36.7919,36.8015,36.7823,36.7919,26176.0
2021-08-27 14:15:00,38.33,38.35,38.33,38.34,20368.0,36.7919,36.8111,36.7919,36.8015,20368.0
2021-08-27 14:20:00,38.34,38.35,38.33,38.35,33162.0,36.8015,36.8111,36.7919,36.8111,33162.0
2021-08-27 14:25:00,38.35,38.37,38.34,38.35,18728.0,36.8111,36.8303,36.8015,36.8111,18728.0
2021-08-27 14:30:00,38.35,38.38,38.34,38.37,71720.0,36.8111,36.8399,36.8015,36.8303,71720.0
2021-08-27 14:35:00,38.37,38.38,38.35,38.36,31156.0,36.8303,36.8399,36.8111,36.8207,31156.0
2021-08-27 14:40:00,38.37,38.4,38.36,38.4,15290.0,36.8303,36.8591,36.8207,36.8591,15290.0
2021-08-27 14:45:00,38.41,38.41,38.38,38.39,14052.0,36.8687,36.8687,36.8399,36.8495,14052.0
2021-08-27 14:50:00,38.4,38.4,38.37,38.38,17006.0,36.8591,36.8591,36.8303,36.8399,17006.0
2021-08-27 14:55:00,38.38,38.38,38.37,38.38,16376.0,36.8399,36.8399,36.8303,36.8399,16376.0
2021-08-27 15:00:00,38.38,38.41,38.37,38.41,24272.0,36.8399,36.8687,36.8303,36.8687,24272.0
2021-08-27 15:05:00,38.41,38.43,38.4,38.42,13312.0,36.8687,36.8879,36.8591,36.8783,13312.0
2021-08-27 15:10:00,38.42,38.44,38.42,38.44,24578.0,36.8783,36.8975,36.8783,36.8975,24578.0
2021-08-27 15:15:00,38.44,38.5,38.43,38.43,106524.0,36.8975,36.9551,36.8879,36.8879,106524.0
2021-08-27 15:20:00,38.42,38.44,38.4,38.42,23782.0,36.8783,36.8975,36.8591,36.8783,23782.0
2021-08-27 15:25:00,38.42,38.42,38.4,38.4,21282.0,36.8783,36.8783,36.8591,36.8591,21282.0
2021-08-27 15:30:00,38.4,38.42,38.38,38.4,36004.0,36.8591,36.8783,36.8399,36.8591,36004.0
2021-08-27 15:35:00,38.41,38.42,38.38,38.38,35488.0,36.8687,36.8783,36.8399,36.8399,35488.0
2021-08-27 15:40:00,38.38,38.42,38.38,38.42,49914.0,36.8399,36.8783,36.8399,36.8783,49914.0
2021-08-27 15:45:00,38.42,38.44,38.39,38.4,40232.0,36.8783,36.8975,36.8495,36.8591,40232.0
2021-08-27 15:50:00,38.39,38.41,38.38,38.39,79534.0,36.8495,36.8687,36.8399,36.8495,79534.0
2021-08-27 15:55:00,38.39,38.41,38.35,38.38,175622.0,36.8495,36.8687,36.8111,36.8399,175622.0
2021-08-30 09:30:00,38.46,38.59,38.35,38.41,83886.0,36.9167,37.0415,36.8111,36.8687,83886.0
2021-08-30 09:35:00,38.42,38.42,38.31,38.37,37880.0,36.8783,36.8783,36.7727,36.8303,37880.0
2021-08-30 09:40:00,38.38,38.38,38.31,38.31,22388.0,36.8399,36.8399,36.7727,36.7727,22388.0
2021-08-30 09:45:00,38.3,38.46,38.27,38.46,24616.0,36.7631,36.9167,36.7343,36.9167,24616.0
2021-08-30 09:50:00,38.46,38.46,38.38,38.42,22566.0,36.9167,36.9167,36.8399,36.8783,22566.0
2021-08-30 09:55:00,38.41,38.42,38.39,38.42,14272.0,36.8687,36.8783,36.8495,36.8783,14272.0
2021-08-30 10:00:00,38.43,38.47,38.4,38.46,18394.0,36.8879,36.9263,36.8591,36.9167,18394.0
2021-08-30 10:05:00,38.44,38.44,38.4,38.42,17204.0,36.8975,36.8975,36.8591,36.8783,17204.0
2021-08-30 10:10:00,38.42,38.46,38.42,38.43,36522.0,36.8783,36.9167,36.8783,36.8879,36522.0
2021-08-30 10:15:00,38.44,38.46,38.42,38.46,12382.0,36.8975,36.9167,36.8783,36.9167,12382.0
2021-08-30 10:20:00,38.46,38.47,38.44,38.47,12394.0,36.9167,36.9263,36.8975,36.9263,12394.0
2021-08-30 10:25:00,38.47,38.48,38.44,38.44,17040.0,36.9263,36.9359,36.8975,36.8975,17040.0
2021-08-30 10:30:00,38.45,38.5,38.43,38.5,24348.0,36.9071,36.9551,36.8879,36.9551,24348.0
2021-08-30 10:35:00,38.49,38.5,38.46,38.47,35910.0,36.9455,36.9551,36.9167,36.9263,35910.0
2021-08-30 10:40:00,38.48,38.49,38.45,38.46,12452.0,36.9359,36.9455,36.9071,36.9167,12452.0
2021-08-30 10:45:00,38.46,38.5,38.45,38.5,11262.0,36.9167,36.9551,36.9071,36.9551,11262.0
2021-08-30 10:50:00,38.49,38.54,38.49,38.52,36640.0,36.9455,36.9935,36.9455,36.9743,36640.0
2021-08-30 10:55:00,38.53,38.54,38.46,38.51,12870.0,36.9839,36.9935,36.9167,36.9647,12870.0
2021-08-30 11:00:00,38.51,38.51,38.46,38.49,13644.0,36.9647,36.9647,36.9167,36.9455,13644.0
2021-08-30 11:05:00,38.49,38.51,38.49,38.49,16372.0,36.9455,36.9647,36.9455,36.9455,16372.0
2021-08-30 11:10:00,38.49,38.51,38.49,38.5,15160.0,36.9455,36.9647,36.9455,36.9551,15160.0
2021-08-30 11:15:00,38.51,38.51,38.46,38.46,9372.0,36.9647,36.9647,36.9167,36.9167,9372.0
2021-08-30 11:20:00,38.46,38.48,38.44,38.44,11680.0,36.9167,36.9359,36.8975,36.8975,11680.0
2021-08-30 11:25:00,38.44,38.47,38.44,38.46,18292.0,36.8975,36.9263,36.8975,36.9167,18292.0
2021-08-30 11:30:00,38.47,38.51,38.47,38.49,11682.0,36.9263,36.9647,36.9263,36.9455,11682.0
2021-08-30 11:35:00,38.49,38.51,38.49,38.49,6368.0,36.9455,36.9647,36.9455,36.9455,6368.0
2021-08-30 11:40:00,38.49,38.51,38.49,38.51,12380.0,36.9455,36.9647,36.9455,36.9647,12380.0
2021-08-30 11:45:00,38.51,38.51,38.48,38.5,9712.0,36.9647,36.9647,36.9359,36.9551,9712.0
2021-08-30 11:50:00,38.51,38.52,38.5,38.5,16748.0,36.9647,36.9743,36.9551,36.9551,16748.0
2021-08-30 11:55:00,38.5,38.52,38.5,38.52,12160.0,36.9551,36.9743,36.9551,36.9743,12160.0
2021-08-30 12:00:00,38.51,38.52,38.49,38.49,19246.0,36.9647,36.9743,36.9455,36.9455,19246.0
2021-08-30 12:05:00,38.49,38.51,38.49,38.51,12624.0,36.9455,36.9647,36.9455,36.9647,12624.0
2021-08-30 12:10:00,38.5,38.51,38.49,38.51,11514.0,36.9551,36.9647,36.9455,36.9647,11514.0
2021-08-30 12:15:00,38.51,38.51,38.49,38.51,10784.0,36.9647,36.9647,36.9455,36.9647,10784.0
2021-08-30 12:20:00,38.51,38.52,38.49,38.51,11640.0,36.9647,36.9743,36.9455,36.9647,11640.0
2021-08-30 12:25:00,38.51,38.54,38.51,38.53,7556.0,36.9647,36.9935,36.9647,36.9839,7556.0
2021-08-30 12:30:00,38.54,38.57,38.54,38.57,14272.0,36.9935,37.0223,36.9935,37.0223,14272.0
2021-08-30 12:35:00,38.57,38.57,38.56,38.57,8886.0,37.0223,37.0223,37.0127,37.0223,8886.0
2021-08-30 12:40:00,38.57,38.57,38.55,38.56,9446.0,37.0223,37.0223,37.0031,37.0127,9446.0
2021-08-30 12:45:00,38.57,38.59,38.57,38.58,14044.0,37.0223,37.0415,37.0223,37.0319,14044.0
2021-08-30 12:50:00,38.58,38.6,38.58,38.6,18432.0,37.0319,37.0511,37.0319,37.0511,18432.0
2021-08-30 12:55:00,38.6,38.63,38.6,38.62,18938.0,37.0511,37.0799,37.0511,37.0703,18938.0
2021-08-30 13:00:00,38.62,38.63,38.61,38.62,6498.0,37.0703,37.0799,37.0607,37.0703,6498.0
2021-08-30 13:05:00,38.62,38.63,38.6,38.6,28324.0,37.0703,37.0799,37.0511,37.0511,28324.0
2021-08-30 13:10:00,38.61,38.62,38.6,38.61,6150.0,37.0607,37.0703,37.0511,37.0607,6150.0
2021-08-30 13:15:00,38.6,38.6,38.55,38.55,7624.0,37.0511,37.0511,37.0031,37.0031,7624.0
2021-08-30 13:20:00,38.55,38.56,38.54,38.54,13544.0,37.0031,37.0127,36.9935,36.9935,13544.0
2021-08-30 13:25:00,38.55,38.55,38.54,38.55,4912.0,37.0031,37.0031,36.9935,37.0031,4912.0
2021-08-30 13:30:00,38.55,38.56,38.54,38.56,8986.0,37.0031,37.0127,36.9935,37.0127,8986.0
2021-08-30 13:35:00,38.56,38.56,38.53,38.55,8554.0,37.0127,37.0127,36.9839,37.0031,8554.0
2021-08-30 13:40:00,38.54,38.54,38.52,38.54,10106.0,36.9935,36.9935,36.9743,36.9935,10106.0
2021-08-30 13:45:00,38.54,38.55,38.53,38.55,7800.0,36.9935,37.0031,36.9839,37.0031,7800.0
2021-08-30 13:50:00,38.55,38.56,38.54,38.56,6364.0,37.0031,37.0127,36.9935,37.0127,6364.0
2021-08-30 13:55:00,38.56,38.56,38.54,38.55,7248.0,37.0127,37.0127,36.9935,37.0031,7248.0
2021-08-30 14:00:00,38.54,38.55,38.52,38.55,13280.0,36.9935,37.0031,36.9743,37.0031,13280.0
2021-08-30 14:05:00,38.55,38.55,38.51,38.51,14128.0,37.0031,37.0031,36.9647,36.9647,14128.0
2021-08-30 14:10:00,38.51,38.52,38.5,38.52,5694.0,36.9647,36.9743,36.9551,36.9743,5694.0
2021-08-30 14:15:00,38.51,38.54,38.51,38.52,11154.0,36.9647,36.9935,36.9647,36.9743,11154.0
2021-08-30 14:20:00,38.51,38.52,38.51,38.51,7588.0,36.9647,36.9743,36.9647,36.9647,7588.0
2021-08-30 14:25:00,38.51,38.52,38.51,38.52,6736.0,36.9647,36.9743,36.9647,36.9743,6736.0
2021-08-30 14:30:00,38.51,38.52,38.5,38.51,7956.0,36.9647,36.9743,36.9551,36.9647,7956.0
2021-08-30 14:35:00,38.5,38.51,38.49,38.51,10722.0,36.9551,36.9647,36.9455,36.9647,10722.0
2021-08-30 14:40:00,38.51,38.52,38.51,38.52,9856.0,36.9647,36.9743,36.9647,36.9743,9856.0
2021-08-30 14:45:00,38.52,38.53,38.52,38.53,7660.0,36.9743,36.9839,36.9743,36.9839,7660.0
2021-08-30 14:50:00,38.52,38.55,38.52,38.54,12198.0,36.9743,37.0031,36.9743,36.9935,12198.0
2021-08-30 14:55:00,38.54,38.56,38.51,38.54,57748.0,36.9935,37.0127,36.9647,36.9935,57748.0
2021-08-30 15:00:00,38.54,38.54,38.52,38.54,9102.0,36.9935,36.9935,36.9743,36.9935,9102.0
2021-08-30 15:05:00,38.52,38.52,38.5,38.51,17244.0,36.9743,36.9743,36.9551,36.9647,17244.0
2021-08-30 15:10:00,38.51,38.52,38.51,38.52,13840.0,36.9647,36.9743,36.9647,36.9743,13840.0
2021-08-30 15:15:00,38.52,38.52,38.5,38.51,21328.0,36.9743,36.9743,36.9551,36.9647,21328.0
2021-08-30 15:20:00,38.51,38.51,38.48,38.51,19292.0,36.9647,36.9647,36.9359,36.9647,19292.0
2021-08-30 15:25:00,38.51,38.52,38.5,38.52,15232.0,36.9647,36.9743,36.9551,36.9743,15232.0
2021-08-30 15:30:00,38.51,38.51,38.49,38.49,35166.0,36.9647,36.9647,36.9455,36.9455,35166.0
2021-08-30 15:35:00,38.49,38.5,38.48,38.49,30596.0,36.9455,36.9551,36.9359,36.9455,30596.0
2021-08-30 15:40:00,38.49,38.49,38.47,38.47,32784.0,36.9455,36.9455,36.9263,36.9263,32784.0
2021-08-30 15:45:00,38.47,38.47,38.44,38.45,51320.0,36.9263,36.9263,36.8975,36.9071,51320.0
2021-08-30 15:50:00,38.44,38.45,38.44,38.45,59296.0,36.8975,36.9071,36.8975,36.9071,59296.0
2021-08-30 15:55:00,38.45,38.48,38.44,38.48,232678.0,36.9071,36.9359,36.8975,36.9359,232678.0
2021-08-31 09:30:00,38.52,38.52,38.33,38.37,75616.0,36.9743,36.9743,36.7919,36.8303,75616.0
2021-08-31 09:35:00,38.38,38.45,38.3,38.31,30948.0,36.8399,36.9071,36.7631,36.7727,30948.0
2021-08-31 09:40:00,38.33,38.33,38.27,38.27,15364.0,36.7919,36.7919,36.7343,36.7343,15364.0
2021-08-31 09:45:00,38.27,38.31,38.22,38.31,17714.0,36.7343,36.7727,36.6863,36.7727,17714.0
2021-08-31 09:50:00,38.3,38.31,38.22,38.24,22236.0,36.7631,36.7727,36.6863,36.7055,22236.0
2021-08-31 09:55:00,38.24,38.25,38.16,38.18,38416.0,36.7055,36.7151,36.6287,36.6479,38416.0
2021-08-31 10:00:00,38.17,38.24,38.16,38.23,34772.0,36.6383,36.7055,36.6287,36.6959,34772.0
2021-08-31 10:05:00,38.22,38.24,38.2,38.24,14878.0,36.6863,36.7055,36.6671,36.7055,14878.0
2021-08-31 10:10:00,38.24,38.24,38.2,38.21,17038.0,36.7055,36.7055,36.6671,36.6767,17038.0
2021-08-31 10:15:00,38.22,38.23,38.19,38.21,13792.0,36.6863,36.6959,36.6575,36.6767,13792.0
2021-08-31 10:20:00,38.2,38.2,38.11,38.11,14266.0,36.6671,36.6671,36.5807,36.5807,14266.0
2021-08-31 10:25:00,38.1,38.12,38.06,38.12,29686.0,36.5711,36.5903,36.5327,36.5903,29686.0
2021-08-31 10:30:00,38.12,38.2,38.1,38.18,24774.0,36.5903,36.6671,36.5711,36.6479,24774.0
2021-08-31 10:35:00,38.18,38.2,38.16,38.2,23170.0,36.6479,36.6671,36.6287,36.6671,23170.0
2021-08-31 10:40:00,38.2,38.21,38.15,38.16,22466.0,36.6671,36.6767,36.6191,36.6287,22466.0
2021-08-31 10:45:00,38.17,38.25,38.17,38.24,15248.0,36.6383,36.7151,36.6383,36.7055,15248.0
2021-08-31 10:50:00,38.22,38.22,38.16,38.16,17364.0,36.6863,36.6863,36.6287,36.6287,17364.0
2021-08-31 10:55:00,38.17,38.17,38.14,38.17,16280.0,36.6383,36.6383,36.6095,36.6383,16280.0
2021-08-31 11:00:00,38.16,38.16,38.1,38.1,18500.0,36.6287,36.6287,36.5711,36.5711,18500.0
2021-08-31 11:05:00,38.1,38.15,38.1,38.13,13666.0,36.5711,36.6191,36.5711,36.5999,13666.0
2021-08-31 11:10:00,38.13,38.15,38.13,38.13,12666.0,36.5999,36.6191,36.5999,36.5999,12666.0
2021-08-31 11:15:00,38.13,38.19,38.13,38.19,15146.0,36.5999,36.6575,36.5999,36.6575,15146.0
2021-08-31 11:20:00,38.19,38.23,38.19,38.23,16806.0,36.6575,36.6959,36.6575,36.6959,16806.0
2021-08-31 11:25:00,38.22,38.24,38.2,38.24,18360.0,36.6863,36.7055,36.6671,36.7055,18360.0
2021-08-31 11:30:00,38.23,38.27,38.23,38.27,13774.0,36.6959,36.7343,36.6959,36.7343,13774.0
2021-08-31 11:35:00,38.27,38.29,38.27,38.28,15840.0,36.7343,36.7535,36.7343,36.7439,15840.0
2021-08-31 11:40:00,38.27,38.29,38.27,38.27,12566.0,36.7343,36.7535,36.7343,36.7343,12566.0
2021-08-31 11:45:00,38.27,38.27,38.25,38.25,18856.0,36.7343,36.7343,36.7151,36.7151,18856.0
2021-08-31 11:50:00,38.26,38.31,38.26,38.27,66830.0,36.7247,36.7727,36.7247,36.7343,66830.0
2021-08-31 11:55:00,38.27,38.3,38.27,38.3,26632.0,36.7343,36.7631,36.7343,36.7631,26632.0
2021-08-31 12:00:00,38.31,38.32,38.3,38.32,12320.0,36.7727,36.7823,36.7631,36.7823,12320.0
2021-08-31 12:05:00,38.32,38.33,38.31,38.32,12596.0,36.7823,36.7919,36.7727,36.7823,12596.0
2021-08-31 12:10:00,38.32,38.33,38.31,38.33,15572.0,36.7823,36.7919,36.7727,36.7919,15572.0
2021-08-31 12:15:00,38.33,38.34,38.32,38.33,14224.0,36.7919,36.8015,36.7823,36.7919,14224.0
2021-08-31 12:20:00,38.33,38.33,38.31,38.33,15354.0,36.7919,36.7919,36.7727,36.7919,15354.0
2021-08-31 12:25:00,38.33,38.35,38.32,38.35,11940.0,36.7919,36.8111,36.7823,36.8111,11940.0
2021-08-31 12:30:00,38.34,38.34,38.32,38.34,10004.0,36.8015,36.8015,36.7823,36.8015,10004.0
2021-08-31 12:35:00,38.34,38.34,38.3,38.32,14718.0,36.8015,36.8015,36.7631,36.7823,14718.0
2021-08-31 12:40:00,38.32,38.33,38.31,38.33,13656.0,36.7823,36.7919,36.7727,36.7919,13656.0
2021-08-31 12:45:00,38.34,38.34,38.31,38.32,14650.0,36.8015,36.8015,36.7727,36.7823,14650.0
2021-08-31 12:50:00,38.33,38.35,38.32,38.35,19302.0,36.7919,36.8111,36.7823,36.8111,19302.0
2021-08-31 12:55:00,38.35,38.38,38.35,38.37,16432.0,36.8111,36.8399,36.8111,36.8303,16432.0
2021-08-31 13:00:00,38.37,38.37,38.35,38.36,11972.0,36.8303,36.8303,36.8111,36.8207,11972.0
2021-08-31 13:05:00,38.36,38.36,38.32,38.32,14638.0,36.8207,36.8207,36.7823,36.7823,14638.0
2021-08-31 13:10:00,38.32,38.34,38.31,38.31,15630.0,36.7823,36.8015,36.7727,36.7727,15630.0
2021-08-31 13:15:00,38.3,38.32,38.29,38.3,16740.0,36.7631,36.7823,36.7535,36.7631,16740.0
2021-08-31 13:20:00,38.3,38.31,38.27,38.27,17110.0,36.7631,36.7727,36.7343,36.7343,17110.0
2021-08-31 13:25:00,38.27,38.28,38.26,38.27,16704.0,36.7343,36.7439,36.7247,36.7343,16704.0
2021-08-31 13:30:00,38.27,38.27,38.23,38.24,17638.0,36.7343,36.7343,36.6959,36.7055,17638.0
2021-08-31 13:35:00,38.24,38.26,38.23,38.26,13880.0,36.7055,36.7247,36.6959,36.7247,13880.0
2021-08-31 13:40:00,38.26,38.26,38.24,38.25,13392.0,36.7247,36.7247,36.7055,36.7151,13392.0
2021-08-31 13:45:00,38.25,38.27,38.24,38.26,18418.0,36.7151,36.7343,36.7055,36.7247,18418.0
2021-08-31 13:50:00,38.26,38.28,38.26,38.27,8298.0,36.7247,36.7439,36.7247,36.7343,8298.0
2021-08-31 13:55:00,38.27,38.27,38.24,38.27,20412.0,36.7343,36.7343,36.7055,36.7343,20412.0
2021-08-31 14:00:00,38.28,38.28,38.25,38.26,17818.0,36.7439,36.7439,36.7151,36.7247,17818.0
2021-08-31 14:05:00,38.26,38.26,38.21,38.21,29120.0,36.7247,36.7247,36.6767,36.6767,29120.0
2021-08-31 14:10:00,38.21,38.24,38.21,38.24,20190.0,36.6767,36.7055,36.6767,36.7055,20190.0
2021-08-31 14:15:00,38.24,38.26,38.24,38.26,11834.0,36.7055,36.7247,36.7055,36.7247,11834.0
2021-08-31 14:20:00,38.26,38.26,38.24,38.26,14310.0,36.7247,36.7247,36.7055,36.7247,14310.0
2021-08-31 14:25:00,38.27,38.27,38.24,38.26,88478.0,36.7343,36.7343,36.7055,36.7247,88478.0
2021-08-31 14:30:00,38.26,38.28,38.26,38.28,7122.0,36.7247,36.7439,36.7247,36.7439,7122.0
2021-08-31 14:35:00,38.27,38.27,38.26,38.27,16816.0,36.7343,36.7343,36.7247,36.7343,16816.0
2021-08-31 14:40:00,38.27,38.29,38.24,38.24,16044.0,36.7343,36.7535,36.7055,36.7055,16044.0
2021-08-31 14:45:00,38.25,38.25,38.23,38.24,12520.0,36.7151,36.7151,36.6959,36.7055,12520.0
2021-08-31 14:50:00,38.24,38.25,38.23,38.24,16526.0,36.7055,36.7151,36.6959,36.7055,16526.0
2021-08-31 14:55:00,38.24,38.32,38.24,38.32,46300.0,36.7055,36.7823,36.7055,36.7823,46300.0
2021-08-31 15:00:00,38.32,38.33,38.27,38.28,20874.0,36.7823,36.7919,36.7343,36.7439,20874.0
2021-08-31 15:05:00,38.28,38.28,38.26,38.26,12036.0,36.7439,36.7439,36.7247,36.7247,12036.0
2021-08-31 15:10:00,38.26,38.26,38.24,38.24,39110.0,36.7247,36.7247,36.7055,36.7055,39110.0
2021-08-31 15:15:00,38.24,38.26,38.23,38.24,21844.0,36.7055,36.7247,36.6959,36.7055,21844.0
2021-08-31 15:20:00,38.24,38.26,38.22,38.25,30542.0,36.7055,36.7247,36.6863,36.7151,30542.0
2021-08-31 15:25:00,38.24,38.25,38.21,38.22,29308.0,36.7055,36.7151,36.6767,36.6863,29308.0
2021-08-31 15:30:00,38.23,38.27,38.23,38.27,25700.0,36.6959,36.7343,36.6959,36.7343,25700.0
2021-08-31 15:35:00,38.27,38.3,38.24,38.3,30228.0,36.7343,36.7631,36.7055,36.7631,30228.0
2021-08-31 15:40:00,38.3,38.3,38.27,38.3,48096.0,36.7631,36.7631,36.7343,36.7631,48096.0
2021-08-31 15:45:00,38.29,38.3,38.28,38.29,25730.0,36.7535,36.7631,36.7439,36.7535,25730.0
2021-08-31 15:50:00,38.29,38.29,38.23,38.23,134174.0,36.7535,36.7535,36.6959,36.6959,134174.0
2021-08-31 15:55:00,38.23,38.34,38.23,38.31,271812.0,36.6959,36.8015,36.6959,36.7727,271812.0
2021-09-01 09:30:00,38.34,38.38,38.24,38.32,103648.0,36.8015,36.8399,36.7055,36.7823,103648.0
2021-09-01 09:35:00,38.33,38.34,38.24,38.31,35978.0,36.7919,36.8015,36.7055,36.7727,35978.0
2021-09-01 09:40:00,38.3,38.3,38.21,38.23,23114.0,36.7631,36.7631,36.6767,36.6959,23114.0
2021-09-01 09:45:00,38.24,38.27,38.19,38.22,29166.0,36.7055,36.7343,36.6575,36.6863,29166.0
2021-09-01 09:50:00,38.21,38.27,38.21,38.22,29102.0,36.6767,36.7343,36.6767,36.6863,29102.0
2021-09-01 09:55:00,38.22,38.23,38.11,38.11,27406.0,36.6863,36.6959,36.5807,36.5807,27406.0
2021-09-01 10:00:00,38.1,38.19,38.1,38.16,29224.0,36.5711,36.6575,36.5711,36.6287,29224.0
2021-09-01 10:05:00,38.16,38.18,38.1,38.13,17870.0,36.6287,36.6479,36.5711,36.5999,17870.0
2021-09-01 10:10:00,38.13,38.13,38.07,38.1,62168.0,36.5999,36.5999,36.5423,36.5711,62168.0
2021-09-01 10:15:00,38.11,38.17,38.1,38.15,16520.0,36.5807,36.6383,36.5711,36.6191,16520.0
2021-09-01 10:20:00,38.15,38.2,38.13,38.16,26730.0,36.6191,36.6671,36.5999,36.6287,26730.0
2021-09-01 10:25:00,38.15,38.17,38.12,38.16,13762.0,36.6191,36.6383,36.5903,36.6287,13762.0
2021-09-01 10:30:00,38.17,38.23,38.17,38.18,51050.0,36.6383,36.6959,36.6383,36.6479,51050.0
2021-09-01 10:35:00,38.17,38.2,38.14,38.2,29602.0,36.6383,36.6671,36.6095,36.6671,29602.0
2021-09-01 10:40:00,38.2,38.24,38.19,38.24,22052.0,36.6671,36.7055,36.6575,36.7055,22052.0
2021-09-01 10:45:00,38.24,38.27,38.24,38.26,21204.0,36.7055,36.7343,36.7055,36.7247,21204.0
2021-09-01 10:50:00,38.26,38.26,38.24,38.24,15102.0,36.7247,36.7247,36.7055,36.7055,15102.0
2021-09-01 10:55:00,38.25,38.27,38.24,38.24,17172.0,36.7151,36.7343,36.7055,36.7055,17172.0
2021-09-01 11:00:00,38.23,38.26,38.22,38.22,19082.0,36.6959,36.7247,36.6863,36.6863,19082.0
2021-09-01 11:05:00,38.22,38.25,38.22,38.24,25852.0,36.6863,36.7151,36.6863,36.7055,25852.0
2021-09-01 11:10:00,38.24,38.28,38.24,38.24,20186.0,36.7055,36.7439,36.7055,36.7055,20186.0
2021-09-01 11:15:00,38.24,38.25,38.21,38.22,47464.0,36.7055,36.7151,36.6767,36.6863,47464.0
2021-09-01 11:20:00,38.23,38.26,38.2,38.24,53026.0,36.6959,36.7247,36.6671,36.7055,53026.0
2021-09-01 11:25:00,38.23,38.24,38.19,38.19,14282.0,36.6959,36.7055,36.6575,36.6575,14282.0
2021-09-01 11:30:00,38.19,38.25,38.19,38.25,21188.0,36.6575,36.7151,36.6575,36.7151,21188.0
2021-09-01 11:35:00,38.25,38.26,38.23,38.24,16880.0,36.7151,36.7247,36.6959,36.7055,16880.0
2021-09-01 11:40:00,38.24,38.26,38.22,38.22,27758.0,36.7055,36.7247,36.6863,36.6863,27758.0
2021-09-01 11:45:00,38.22,38.23,38.18,38.18,10896.0,36.6863,36.6959,36.6479,36.6479,10896.0
2021-09-01 11:50:00,38.19,38.19,38.17,38.19,32430.0,36.6575,36.6575,36.6383,36.6575,32430.0
2021-09-01 11:55:00,38.2,38.21,38.19,38.2,15182.0,36.6671,36.6767,36.6575,36.6671,15182.0
2021-09-01 12:00:00,38.2,38.25,38.2,38.24,16096.0,36.6671,36.7151,36.6671,36.7055,16096.0
2021-09-01 12:05:00,38.24,38.24,38.22,38.23,9974.0,36.7055,36.7055,36.6863,36.6959,9974.0
2021-09-01 12:10:00,38.23,38.24,38.22,38.23,15070.0,36.6959,36.7055,36.6863,36.6959,15070.0
2021-09-01 12:15:00,38.23,38.23,38.21,38.23,14104.0,36.6959,36.6959,36.6767,36.6959,14104.0
2021-09-01 12:20:00,38.23,38.24,38.23,38.23,9840.0,36.6959,36.7055,36.6959,36.6959,9840.0
2021-09-01 12:25:00,38.23,38.26,38.23,38.24,34456.0,36.6959,36.7247,36.6959,36.7055,34456.0
2021-09-01 12:30:00,38.24,38.29,38.24,38.29,11428.0,36.7055,36.7535,36.7055,36.7535,11428.0
2021-09-01 12:35:00,38.29,38.33,38.29,38.31,15348.0,36.7535,36.7919,36.7535,36.7727,15348.0
2021-09-01 12:40:00,38.31,38.32,38.3,38.32,9872.0,36.7727,36.7823,36.7631,36.7823,9872.0
2021-09-01 12:45:00,38.32,38.33,38.31,38.33,13194.0,36.7823,36.7919,36.7727,36.7919,13194.0
2021-09-01 12:50:00,38.32,38.32,38.29,38.31,9776.0,36.7823,36.7823,36.7535,36.7727,9776.0
2021-09-01 12:55:00,38.31,38.31,38.29,38.31,16460.0,36.7727,36.7727,36.7535,36.7727,16460.0
2021-09-01 13:00:00,38.31,38.31,38.3,38.3,14644.0,36.7727,36.7727,36.7631,36.7631,14644.0
2021-09-01 13:05:00,38.3,38.3,38.26,38.27,16506.0,36.7631,36.7631,36.7247,36.7343,16506.0
2021-09-01 13:10:00,38.27,38.3,38.27,38.3,26724.0,36.7343,36.7631,36.7343,36.7631,26724.0
2021-09-01 13:15:00,38.3,38.3,38.25,38.25,49620.0,36.7631,36.7631,36.7151,36.7151,49620.0
2021-09-01 13:20:00,38.26,38.26,38.24,38.26,20318.0,36.7247,36.7247,36.7055,36.7247,20318.0
2021-09-01 13:25:00,38.26,38.26,38.24,38.26,12156.0,36.7247,36.7247,36.7055,36.7247,12156.0
2021-09-01 13:30:00,38.26,38.27,38.24,38.24,20528.0,36.7247,36.7343,36.7055,36.7055,20528.0
2021-09-01 13:35:00,38.24,38.27,38.24,38.24,20122.0,36.7055,36.7343,36.7055,36.7055,20122.0
2021-09-01 13:40:00,38.24,38.27,38.24,38.26,74202.0,36.7055,36.7343,36.7055,36.7247,74202.0
2021-09-01 13:45:00,38.26,38.26,38.24,38.26,22770.0,36.7247,36.7247,36.7055,36.7247,22770.0
2021-09-01 13:50:00,38.26,38.3,38.26,38.3,34098.0,36.7247,36.7631,36.7247,36.7631,34098.0
2021-09-01 13:55:00,38.3,38.31,38.3,38.31,14042.0,36.7631,36.7727,36.7631,36.7727,14042.0
2021-09-01 14:00:00,38.31,38.33,38.31,38.32,23284.0,36.7727,36.7919,36.7727,36.7823,23284.0
2021-09-01 14:05:00,38.32,38.33,38.3,38.3,17852.0,36.7823,36.7919,36.7631,36.7631,17852.0
2021-09-01 14:10:00,38.3,38.32,38.3,38.32,19860.0,36.7631,36.7823,36.7631,36.7823,19860.0
2021-09-01 14:15:00,38.32,38.32,38.31,38.31,16868.0,36.7823,36.7823,36.7727,36.7727,16868.0
2021-09-01 14:20:00,38.31,38.31,38.28,38.28,18130.0,36.7727,36.7727,36.7439,36.7439,18130.0
2021-09-01 14:25:00,38.28,38.32,38.28,38.3,19402.0,36.7439,36.7823,36.7439,36.7631,19402.0
2021-09-01 14:30:00,38.31,38.31,38.26,38.27,24976.0,36.7727,36.7727,36.7247,36.7343,24976.0
2021-09-01 14:35:00,38.27,38.29,38.27,38.28,15666.0,36.7343,36.7535,36.7343,36.7439,15666.0
2021-09-01 14:40:00,38.28,38.3,38.26,38.27,17518.0,36.7439,36.7631,36.7247,36.7343,17518.0
2021-09-01 14:45:00,38.27,38.27,38.25,38.26,14232.0,36.7343,36.7343,36.7151,36.7247,14232.0
2021-09-01 14:50:00,38.26,38.26,38.24,38.25,26564.0,36.7247,36.7247,36.7055,36.7151,26564.0
2021-09-01 14:55:00,38.25,38.26,38.24,38.24,19830.0,36.7151,36.7247,36.7055,36.7055,19830.0
2021-09-01 15:00:00,38.24,38.24,38.23,38.23,22352.0,36.7055,36.7055,36.6959,36.6959,22352.0
2021-09-01 15:05:00,38.23,38.24,38.2,38.21,25154.0,36.6959,36.7055,36.6671,36.6767,25154.0
2021-09-01 15:10:00,38.21,38.24,38.21,38.24,17302.0,36.6767,36.7055,36.6767,36.7055,17302.0
2021-09-01 15:15:00,38.24,38.24,38.23,38.24,25820.0,36.7055,36.7055,36.6959,36.7055,25820.0
2021-09-01 15:20:00,38.24,38.32,38.24,38.3,81780.0,36.7055,36.7823,36.7055,36.7631,81780.0
2021-09-01 15:25:00,38.3,38.3,38.26,38.29,24736.0,36.7631,36.7631,36.7247,36.7535,24736.0
2021-09-01 15:30:00,38.28,38.29,38.27,38.28,37860.0,36.7439,36.7535,36.7343,36.7439,37860.0
2021-09-01 15:35:00,38.28,38.28,38.24,38.25,31134.0,36.7439,36.7439,36.7055,36.7151,31134.0
2021-09-01 15:40:00,38.25,38.26,38.2,38.22,35586.0,36.7151,36.7247,36.6671,36.6863,35586.0
2021-09-01 15:45:00,38.22,38.24,38.22,38.22,51850.0,36.6863,36.7055,36.6863,36.6863,51850.0
2021-09-01 15:50:00,38.2,38.27,38.17,38.18,255864.0,36.6671,36.7343,36.6383,36.6479,255864.0
2021-09-01 15:55:00,38.17,38.19,38.16,38.18,237738.0,36.6383,36.6575,36.6287,36.6479,237738.0
2021-09-02 09:30:00,38.34,38.34,38.17,38.17,73644.0,36.8015,36.8015,36.6383,36.6383,73644.0
2021-09-02 09:35:00,38.14,38.28,38.14,38.26,14060.0,36.6095,36.7439,36.6095,36.7247,14060.0
2021-09-02 09:40:00,38.26,38.3,38.26,38.29,11650.0,36.7247,36.7631,36.7247,36.7535,11650.0
2021-09-02 09:45:00,38.3,38.34,38.22,38.24,28108.0,36.7631,36.8015,36.6863,36.7055,28108.0
2021-09-02 09:50:00,38.22,38.22,38.14,38.2,29774.0,36.6863,36.6863,36.6095,36.6671,29774.0
2021-09-02 09:55:00,38.21,38.24,38.19,38.21,20816.0,36.6767,36.7055,36.6575,36.6767,20816.0
2021-09-02 10:00:00,38.21,38.24,38.2,38.21,24988.0,36.6767,36.7055,36.6671,36.6767,24988.0
2021-09-02 10:05:00,38.21,38.24,38.21,38.22,14300.0,36.6767,36.7055,36.6767,36.6863,14300.0
2021-09-02 10:10:00,38.21,38.22,38.17,38.22,22020.0,36.6767,36.6863,36.6383,36.6863,22020.0
2021-09-02 10:15:00,38.22,38.26,38.22,38.24,14916.0,36.6863,36.7247,36.6863,36.7055,14916.0
2021-09-02 10:20:00,38.24,38.27,38.24,38.27,9700.0,36.7055,36.7343,36.7055,36.7343,9700.0
2021-09-02 10:25:00,38.27,38.3,38.26,38.29,12000.0,36.7343,36.7631,36.7247,36.7535,12000.0
2021-09-02 10:30:00,38.3,38.31,38.27,38.3,11488.0,36.7631,36.7727,36.7343,36.7631,11488.0
2021-09-02 10:35:00,38.3,38.3,38.24,38.26,11124.0,36.7631,36.7631,36.7055,36.7247,11124.0
2021-09-02 10:40:00,38.27,38.32,38.26,38.31,10906.0,36.7343,36.7823,36.7247,36.7727,10906.0
2021-09-02 10:45:00,38.32,38.32,38.26,38.26,15348.0,36.7823,36.7823,36.7247,36.7247,15348.0
2021-09-02 10:50:00,38.26,38.28,38.26,38.26,15398.0,36.7247,36.7439,36.7247,36.7247,15398.0
2021-09-02 10:55:00,38.26,38.27,38.23,38.24,18838.0,36.7247,36.7343,36.6959,36.7055,18838.0
2021-09-02 11:00:00,38.24,38.28,38.24,38.27,12708.0,36.7055,36.7439,36.7055,36.7343,12708.0
2021-09-02 11:05:00,38.27,38.31,38.26,38.31,17168.0,36.7343,36.7727,36.7247,36.7727,17168.0
2021-09-02 11:10:00,38.32,38.34,38.3,38.33,30096.0,36.7823,36.8015,36.7631,36.7919,30096.0
2021-09-02 11:15:00,38.33,38.34,38.32,38.34,14872.0,36.7919,36.8015,36.7823,36.8015,14872.0
2021-09-02 11:20:00,38.34,38.37,38.34,38.37,12142.0,36.8015,36.8303,36.8015,36.8303,12142.0
2021-09-02 11:25:00,38.38,38.38,38.34,38.34,13922.0,36.8399,36.8399,36.8015,36.8015,13922.0
2021-09-02 11:30:00,38.34,38.35,38.33,38.34,16306.0,36.8015,36.8111,36.7919,36.8015,16306.0
2021-09-02 11:35:00,38.35,38.35,38.28,38.29,85132.0,36.8111,36.8111,36.7439,36.7535,85132.0
2021-09-02 11:40:00,38.29,38.29,38.27,38.29,9348.0,36.7535,36.7535,36.7343,36.7535,9348.0
2021-09-02 11:45:00,38.3,38.3,38.27,38.27,20192.0,36.7631,36.7631,36.7343,36.7343,20192.0
2021-09-02 11:50:00,38.27,38.29,38.25,38.26,21068.0,36.7343,36.7535,36.7151,36.7247,21068.0
2021-09-02 11:55:00,38.26,38.27,38.24,38.24,11530.0,36.7247,36.7343,36.7055,36.7055,11530.0
2021-09-02 12:00:00,38.24,38.26,38.22,38.22,13030.0,36.7055,36.7247,36.6863,36.6863,13030.0
2021-09-02 12:05:00,38.22,38.23,38.21,38.23,19740.0,36.6863,36.6959,36.6767,36.6959,19740.0
2021-09-02 12:10:00,38.23,38.24,38.23,38.24,28580.0,36.6959,36.7055,36.6959,36.7055,28580.0
2021-09-02 12:15:00,38.24,38.24,38.22,38.22,17594.0,36.7055,36.7055,36.6863,36.6863,17594.0
2021-09-02 12:20:00,38.21,38.24,38.21,38.23,18974.0,36.6767,36.7055,36.6767,36.6959,18974.0
2021-09-02 12:25:00,38.23,38.26,38.23,38.26,8266.0,36.6959,36.7247,36.6959,36.7247,8266.0
2021-09-02 12:30:00,38.26,38.26,38.23,38.24,21036.0,36.7247,36.7247,36.6959,36.7055,21036.0
2021-09-02 12:35:00,38.24,38.24,38.22,38.23,33792.0,36.7055,36.7055,36.6863,36.6959,33792.0
2021-09-02 12:40:00,38.23,38.24,38.21,38.23,35254.0,36.6959,36.7055,36.6767,36.6959,35254.0
2021-09-02 12:45:00,38.23,38.23,38.21,38.22,14420.0,36.6959,36.6959,36.6767,36.6863,14420.0
2021-09-02 12:50:00,38.22,38.26,38.22,38.26,13016.0,36.6863,36.7247,36.6863,36.7247,13016.0
2021-09-02 12:55:00,38.26,38.27,38.25,38.27,15410.0,36.7247,36.7343,36.7151,36.7343,15410.0
2021-09-02 13:00:00,38.27,38.27,38.23,38.23,32454.0,36.7343,36.7343,36.6959,36.6959,32454.0
2021-09-02 13:05:00,38.23,38.23,38.22,38.23,11126.0,36.6959,36.6959,36.6863,36.6959,11126.0
2021-09-02 13:10:00,38.23,38.26,38.22,38.23,21062.0,36.6959,36.7247,36.6863,36.6959,21062.0
2021-09-02 13:15:00,38.23,38.26,38.23,38.25,11350.0,36.6959,36.7247,36.6959,36.7151,11350.0
2021-09-02 13:20:00,38.25,38.25,38.22,38.23,15450.0,36.7151,36.7151,36.6863,36.6959,15450.0
2021-09-02 13:25:00,38.23,38.24,38.21,38.22,13692.0,36.6959,36.7055,36.6767,36.6863,13692.0
2021-09-02 13:30:00,38.22,38.23,38.21,38.23,8806.0,36.6863,36.6959,36.6767,36.6959,8806.0
2021-09-02 13:35:00,38.23,38.24,38.23,38.24,16490.0,36.6959,36.7055,36.6959,36.7055,16490.0
2021-09-02 13:40:00,38.24,38.29,38.24,38.27,81676.0,36.7055,36.7535,36.7055,36.7343,81676.0
2021-09-02 13:45:00,38.27,38.28,38.24,38.27,15860.0,36.7343,36.7439,36.7055,36.7343,15860.0
2021-09-02 13:50:00,38.27,38.29,38.27,38.27,15556.0,36.7343,36.7535,36.7343,36.7343,15556.0
2021-09-02 13:55:00,38.27,38.29,38.27,38.29,9294.0,36.7343,36.7535,36.7343,36.7535,9294.0
2021-09-02 14:00:00,38.29,38.31,38.27,38.27,23312.0,36.7535,36.7727,36.7343,36.7343,23312.0
2021-09-02 14:05:00,38.27,38.28,38.24,38.28,19928.0,36.7343,36.7439,36.7055,36.7439,19928.0
2021-09-02 14:10:00,38.28,38.28,38.26,38.28,16320.0,36.7439,36.7439,36.7247,36.7439,16320.0
2021-09-02 14:15:00,38.28,38.29,38.27,38.29,11134.0,36.7439,36.7535,36.7343,36.7535,11134.0
2021-09-02 14:20:00,38.3,38.33,38.29,38.32,34544.0,36.7631,36.7919,36.7535,36.7823,34544.0
2021-09-02 14:25:00,38.32,38.32,38.3,38.3,8528.0,36.7823,36.7823,36.7631,36.7631,8528.0
2021-09-02 14:30:00,38.3,38.32,38.29,38.3,13588.0,36.7631,36.7823,36.7535,36.7631,13588.0
2021-09-02 14:35:00,38.3,38.3,38.27,38.29,14596.0,36.7631,36.7631,36.7343,36.7535,14596.0
2021-09-02 14:40:00,38.29,38.3,38.28,38.29,12122.0,36.7535,36.7631,36.7439,36.7535,12122.0
2021-09-02 14:45:00,38.29,38.31,38.29,38.31,13668.0,36.7535,36.7727,36.7535,36.7727,13668.0
2021-09-02 14:50:00,38.31,38.31,38.3,38.31,14322.0,36.7727,36.7727,36.7631,36.7727,14322.0
2021-09-02 14:55:00,38.31,38.35,38.31,38.35,26094.0,36.7727,36.8111,36.7727,36.8111,26094.0
2021-09-02 15:00:00,38.35,38.35,38.33,38.33,26484.0,36.8111,36.8111,36.7919,36.7919,26484.0
2021-09-02 15:05:00,38.34,38.34,38.32,38.32,9820.0,36.8015,36.8015,36.7823,36.7823,9820.0
2021-09-02 15:10:00,38.32,38.33,38.3,38.33,17140.0,36.7823,36.7919,36.7631,36.7919,17140.0
2021-09-02 15:15:00,38.33,38.36,38.33,38.34,21470.0,36.7919,36.8207,36.7919,36.8015,21470.0
2021-09-02 15:20:00,38.34,38.34,38.33,38.33,18660.0,36.8015,36.8015,36.7919,36.7919,18660.0
2021-09-02 15:25:00,38.33,38.35,38.32,38.33,32072.0,36.7919,36.8111,36.7823,36.7919,32072.0
2021-09-02 15:30:00,38.33,38.35,38.32,38.35,35446.0,36.7919,36.8111,36.7823,36.8111,35446.0
2021-09-02 15:35:00,38.35,38.36,38.3,38.33,62300.0,36.8111,36.8207,36.7631,36.7919,62300.0
2021-09-02 15:40:00,38.33,38.37,38.33,38.35,38704.0,36.7919,36.8303,36.7919,36.8111,38704.0
2021-09-02 15:45:00,38.35,38.37,38.32,38.32,52488.0,36.8111,36.8303,36.7823,36.7823,52488.0
2021-09-02 15:50:00,38.32,38.4,38.32,38.39,102384.0,36.7823,36.8591,36.7823,36.8495,102384.0
2021-09-02 15:55:00,38.38,38.44,38.38,38.43,263036.0,36.8399,36.8975,36.8399,36.8879,263036.0
2021-09-03 09:30:00,38.33,38.37,38.28,38.33,64788.0,36.7919,36.8303,36.7439,36.7919,64788.0
2021-09-03 09:35:00,38.35,38.39,38.32,38.38,19342.0,36.8111,36.8495,36.7823,36.8399,19342.0
2021-09-03 09:40:00,38.37,38.41,38.33,38.38,26764.0,36.8303,36.8687,36.7919,36.8399,26764.0
2021-09-03 09:45:00,38.38,38.41,38.36,38.39,21856.0,36.8399,36.8687,36.8207,36.8495,21856.0
2021-09-03 09:50:00,38.38,38.38,38.34,38.35,29160.0,36.8399,36.8399,36.8015,36.8111,29160.0
2021-09-03 09:55:00,38.35,38.35,38.29,38.35,22128.0,36.8111,36.8111,36.7535,36.8111,22128.0
2021-09-03 10:00:00,38.35,38.37,38.33,38.35,20752.0,36.8111,36.8303,36.7919,36.8111,20752.0
2021-09-03 10:05:00,38.35,38.37,38.3,38.36,28190.0,36.8111,36.8303,36.7631,36.8207,28190.0
2021-09-03 10:10:00,38.35,38.38,38.33,38.38,26656.0,36.8111,36.8399,36.7919,36.8399,26656.0
2021-09-03 10:15:00,38.38,38.4,38.37,38.38,12878.0,36.8399,36.8591,36.8303,36.8399,12878.0
2021-09-03 10:20:00,38.37,38.43,38.37,38.43,28384.0,36.8303,36.8879,36.8303,36.8879,28384.0
2021-09-03 10:25:00,38.43,38.46,38.43,38.46,9688.0,36.8879,36.9167,36.8879,36.9167,9688.0
2021-09-03 10:30:00,38.45,38.45,38.43,38.44,9962.0,36.9071,36.9071,36.8879,36.8975,9962.0
2021-09-03 10:35:00,38.43,38.44,38.41,38.41,14894.0,36.8879,36.8975,36.8687,36.8687,14894.0
2021-09-03 10:40:00,38.4,38.42,38.39,38.41,8922.0,36.8591,36.8783,36.8495,36.8687,8922.0
2021-09-03 10:45:00,38.41,38.44,38.4,38.44,10612.0,36.8687,36.8975,36.8591,36.8975,10612.0
2021-09-03 10:50:00,38.44,38.44,38.41,38.43,9486.0,36.8975,36.8975,36.8687,36.8879,9486.0
2021-09-03 10:55:00,38.42,38.42,38.38,38.4,10954.0,36.8783,36.8783,36.8399,36.8591,10954.0
2021-09-03 11:00:00,38.39,38.42,38.38,38.4,18758.0,36.8495,36.8783,36.8399,36.8591,18758.0
2021-09-03 11:05:00,38.41,38.45,38.39,38.45,5936.0,36.8687,36.9071,36.8495,36.9071,5936.0
2021-09-03 11:10:00,38.45,38.51,38.45,38.49,36824.0,36.9071,36.9647,36.9071,36.9455,36824.0
2021-09-03 11:15:00,38.48,38.48,38.44,38.46,8838.0,36.9359,36.9359,36.8975,36.9167,8838.0
2021-09-03 11:20:00,38.46,38.48,38.45,38.47,9350.0,36.9167,36.9359,36.9071,36.9263,9350.0
2021-09-03 11:25:00,38.46,38.48,38.45,38.45,6198.0,36.9167,36.9359,36.9071,36.9071,6198.0
2021-09-03 11:30:00,38.46,38.47,38.43,38.43,10068.0,36.9167,36.9263,36.8879,36.8879,10068.0
2021-09-03 11:35:00,38.44,38.47,38.43,38.44,6012.0,36.8975,36.9263,36.8879,36.8975,6012.0
2021-09-03 11:40:00,38.43,38.44,38.42,38.43,5392.0,36.8879,36.8975,36.8783,36.8879,5392.0
2021-09-03 11:45:00,38.43,38.44,38.39,38.4,9204.0,36.8879,36.8975,36.8495,36.8591,9204.0
2021-09-03 11:50:00,38.4,38.4,38.38,38.38,13368.0,36.8591,36.8591,36.8399,36.8399,13368.0
2021-09-03 11:55:00,38.38,38.41,38.38,38.39,6342.0,36.8399,36.8687,36.8399,36.8495,6342.0
2021-09-03 12:00:00,38.38,38.38,38.36,38.38,6814.0,36.8399,36.8399,36.8207,36.8399,6814.0
2021-09-03 12:05:00,38.38,38.4,38.37,38.39,6806.0,36.8399,36.8591,36.8303,36.8495,6806.0
2021-09-03 12:10:00,38.38,38.41,38.38,38.41,9788.0,36.8399,36.8687,36.8399,36.8687,9788.0
2021-09-03 12:15:00,38.4,38.41,38.38,38.38,11968.0,36.8591,36.8687,36.8399,36.8399,11968.0
2021-09-03 12:20:00,38.39,38.43,38.38,38.43,22406.0,36.8495,36.8879,36.8399,36.8879,22406.0
2021-09-03 12:25:00,38.43,38.46,38.43,38.45,9780.0,36.8879,36.9167,36.8879,36.9071,9780.0
2021-09-03 12:30:00,38.45,38.45,38.42,38.42,10630.0,36.9071,36.9071,36.8783,36.8783,10630.0
2021-09-03 12:35:00,38.42,38.43,38.41,38.42,14906.0,36.8783,36.8879,36.8687,36.8783,14906.0
2021-09-03 12:40:00,38.42,38.43,38.42,38.42,6774.0,36.8783,36.8879,36.8783,36.8783,6774.0
2021-09-03 12:45:00,38.43,38.44,38.41,38.43,6714.0,36.8879,36.8975,36.8687,36.8879,6714.0
2021-09-03 12:50:00,38.43,38.44,38.43,38.44,5626.0,36.8879,36.8975,36.8879,36.8975,5626.0
2021-09-03 12:55:00,38.44,38.46,38.44,38.46,7016.0,36.8975,36.9167,36.8975,36.9167,7016.0
2021-09-03 13:00:00,38.46,38.49,38.46,38.49,7840.0,36.9167,36.9455,36.9167,36.9455,7840.0
2021-09-03 13:05:00,38.49,38.49,38.48,38.49,9478.0,36.9455,36.9455,36.9359,36.9455,9478.0
2021-09-03 13:10:00,38.49,38.52,38.49,38.52,5140.0,36.9455,36.9743,36.9455,36.9743,5140.0
2021-09-03 13:15:00,38.53,38.55,38.51,38.52,16284.0,36.9839,37.0031,36.9647,36.9743,16284.0
2021-09-03 13:20:00,38.52,38.52,38.51,38.51,6002.0,36.9743,36.9743,36.9647,36.9647,6002.0
2021-09-03 13:25:00,38.52,38.54,38.51,38.52,9874.0,36.9743,36.9935,36.9647,36.9743,9874.0
2021-09-03 13:30:00,38.52,38.52,38.5,38.5,5794.0,36.9743,36.9743,36.9551,36.9551,5794.0
2021-09-03 13:35:00,38.49,38.51,38.49,38.51,4604.0,36.9455,36.9647,36.9455,36.9647,4604.0
2021-09-03 13:40:00,38.49,38.51,38.49,38.5,8818.0,36.9455,36.9647,36.9455,36.9551,8818.0
2021-09-03 13:45:00,38.51,38.51,38.49,38.51,8478.0,36.9647,36.9647,36.9455,36.9647,8478.0
2021-09-03 13:50:00,38.51,38.51,38.49,38.51,4702.0,36.9647,36.9647,36.9455,36.9647,4702.0
2021-09-03 13:55:00,38.5,38.52,38.49,38.51,8582.0,36.9551,36.9743,36.9455,36.9647,8582.0
2021-09-03 14:00:00,38.51,38.51,38.48,38.49,13730.0,36.9647,36.9647,36.9359,36.9455,13730.0
2021-09-03 14:05:00,38.48,38.48,38.46,38.46,7638.0,36.9359,36.9359,36.9167,36.9167,7638.0
2021-09-03 14:10:00,38.45,38.51,38.45,38.49,35648.0,36.9071,36.9647,36.9071,36.9455,35648.0
2021-09-03 14:15:00,38.49,38.49,38.48,38.49,5524.0,36.9455,36.9455,36.9359,36.9455,5524.0
2021-09-03 14:20:00,38.49,38.49,38.48,38.49,15582.0,36.9455,36.9455,36.9359,36.9455,15582.0
2021-09-03 14:25:00,38.49,38.49,38.47,38.47,10108.0,36.9455,36.9455,36.9263,36.9263,10108.0
2021-09-03 14:30:00,38.47,38.47,38.45,38.47,14750.0,36.9263,36.9263,36.9071,36.9263,14750.0
2021-09-03 14:35:00,38.47,38.47,38.45,38.47,8840.0,36.9263,36.9263,36.9071,36.9263,8840.0
2021-09-03 14:40:00,38.47,38.48,38.46,38.47,8492.0,36.9263,36.9359,36.9167,36.9263,8492.0
2021-09-03 14:45:00,38.48,38.48,38.46,38.47,8780.0,36.9359,36.9359,36.9167,36.9263,8780.0
2021-09-03 14:50:00,38.47,38.49,38.47,38.49,11478.0,36.9263,36.9455,36.9263,36.9455,11478.0
2021-09-03 14:55:00,38.49,38.54,38.48,38.49,31372.0,36.9455,36.9935,36.9359,36.9455,31372.0
2021-09-03 15:00:00,38.49,38.52,38.49,38.52,11430.0,36.9455,36.9743,36.9455,36.9743,11430.0
2021-09-03 15:05:00,38.52,38.52,38.5,38.51,12052.0,36.9743,36.9743,36.9551,36.9647,12052.0
2021-09-03 15:10:00,38.5,38.52,38.49,38.52,13962.0,36.9551,36.9743,36.9455,36.9743,13962.0
2021-09-03 15:15:00,38.52,38.53,38.5,38.5,16988.0,36.9743,36.9839,36.9551,36.9551,16988.0
2021-09-03 15:20:00,38.5,38.5,38.47,38.48,13454.0,36.9551,36.9551,36.9263,36.9359,13454.0
2021-09-03 15:25:00,38.48,38.5,38.48,38.5,19402.0,36.9359,36.9551,36.9359,36.9551,19402.0
2021-09-03 15:30:00,38.51,38.52,38.49,38.5,13560.0,36.9647,36.9743,36.9455,36.9551,13560.0
2021-09-03 15:35:00,38.5,38.51,38.49,38.51,28722.0,36.9551,36.9647,36.9455,36.9647,28722.0
2021-09-03 15:40:00,38.51,38.51,38.47,38.48,31488.0,36.9647,36.9647,36.9263,36.9359,31488.0
2021-09-03 15:45:00,38.48,38.49,38.47,38.48,22914.0,36.9359,36.9455,36.9263,36.9359,22914.0
2021-09-03 15:50:00,38.46,38.49,38.44,38.46,53758.0,36.9167,36.9455,36.8975,36.9167,53758.0
2021-09-03 15:55:00,38.46,38.53,38.45,38.52,265150.0,36.9167,36.9839,36.9071,36.9743,265150.0
2021-09-07 09:30:00,38.42,38.48,38.23,38.24,125954.0,36.8783,36.9359,36.6959,36.7055,125954.0
2021-09-07 09:35:00,38.25,38.31,38.14,38.17,105910.0,36.7151,36.7727,36.6095,36.6383,105910.0
2021-09-07 09:40:00,38.16,38.17,38.01,38.06,79654.0,36.6287,36.6383,36.4847,36.5327,79654.0
2021-09-07 09:45:00,38.05,38.2,38.01,38.2,58620.0,36.5231,36.6671,36.4847,36.6671,58620.0
2021-09-07 09:50:00,38.2,38.22,38.13,38.17,40808.0,36.6671,36.6863,36.5999,36.6383,40808.0
2021-09-07 09:55:00,38.17,38.3,38.17,38.27,43826.0,36.6383,36.7631,36.6383,36.7343,43826.0
2021-09-07 10:00:00,38.26,38.29,38.24,38.29,16960.0,36.7247,36.7535,36.7055,36.7535,16960.0
2021-09-07 10:05:00,38.29,38.29,38.1,38.13,93988.0,36.7535,36.7535,36.5711,36.5999,93988.0
2021-09-07 10:10:00,38.13,38.16,38.12,38.14,19468.0,36.5999,36.6287,36.5903,36.6095,19468.0
2021-09-07 10:15:00,38.13,38.19,38.13,38.19,11856.0,36.5999,36.6575,36.5999,36.6575,11856.0
2021-09-07 10:20:00,38.19,38.24,38.19,38.2,10828.0,36.6575,36.7055,36.6575,36.6671,10828.0
2021-09-07 10:25:00,38.2,38.22,38.19,38.21,15680.0,36.6671,36.6863,36.6575,36.6767,15680.0
2021-09-07 10:30:00,38.21,38.25,38.19,38.24,18140.0,36.6767,36.7151,36.6575,36.7055,18140.0
2021-09-07 10:35:00,38.24,38.26,38.21,38.21,69512.0,36.7055,36.7247,36.6767,36.6767,69512.0
2021-09-07 10:40:00,38.21,38.24,38.2,38.24,9860.0,36.6767,36.7055,36.6671,36.7055,9860.0
2021-09-07 10:45:00,38.24,38.25,38.23,38.23,13752.0,36.7055,36.7151,36.6959,36.6959,13752.0
2021-09-07 10:50:00,38.23,38.24,38.22,38.23,8864.0,36.6959,36.7055,36.6863,36.6959,8864.0
2021-09-07 10:55:00,38.22,38.23,38.2,38.23,15522.0,36.6863,36.6959,36.6671,36.6959,15522.0
2021-09-07 11:00:00,38.22,38.23,38.18,38.18,10774.0,36.6863,36.6959,36.6479,36.6479,10774.0
2021-09-07 11:05:00,38.19,38.2,38.16,38.2,18660.0,36.6575,36.6671,36.6287,36.6671,18660.0
2021-09-07 11:10:00,38.21,38.21,38.15,38.16,13648.0,36.6767,36.6767,36.6191,36.6287,13648.0
2021-09-07 11:15:00,38.15,38.18,38.13,38.17,13114.0,36.6191,36.6479,36.5999,36.6383,13114.0
2021-09-07 11:20:00,38.18,38.19,38.15,38.15,10370.0,36.6479,36.6575,36.6191,36.6191,10370.0
2021-09-07 11:25:00,38.15,38.2,38.15,38.19,16306.0,36.6191,36.6671,36.6191,36.6575,16306.0
2021-09-07 11:30:00,38.18,38.23,38.18,38.2,9944.0,36.6479,36.6959,36.6479,36.6671,9944.0
2021-09-07 11:35:00,38.2,38.2,38.18,38.19,14734.0,36.6671,36.6671,36.6479,36.6575,14734.0
2021-09-07 11:40:00,38.19,38.19,38.15,38.15,15612.0,36.6575,36.6575,36.6191,36.6191,15612.0
2021-09-07 11:45:00,38.15,38.17,38.13,38.15,14346.0,36.6191,36.6383,36.5999,36.6191,14346.0
2021-09-07 11:50:00,38.13,38.13,38.09,38.09,14692.0,36.5999,36.5999,36.5615,36.5615,14692.0
2021-09-07 11:55:00,38.08,38.1,38.08,38.09,19966.0,36.5519,36.5711,36.5519,36.5615,19966.0
2021-09-07 12:00:00,38.09,38.11,38.09,38.09,16038.0,36.5615,36.5807,36.5615,36.5615,16038.0
2021-09-07 12:05:00,38.1,38.13,38.1,38.13,25910.0,36.5711,36.5999,36.5711,36.5999,25910.0
2021-09-07 12:10:00,38.12,38.13,38.11,38.12,25180.0,36.5903,36.5999,36.5807,36.5903,25180.0
2021-09-07 12:15:00,38.12,38.12,38.08,38.09,21846.0,36.5903,36.5903,36.5519,36.5615,21846.0
2021-09-07 12:20:00,38.09,38.1,38.07,38.07,12692.0,36.5615,36.5711,36.5423,36.5423,12692.0
2021-09-07 12:25:00,38.07,38.07,38.06,38.06,20814.0,36.5423,36.5423,36.5327,36.5327,20814.0
2021-09-07 12:30:00,38.06,38.09,38.06,38.08,13240.0,36.5327,36.5615,36.5327,36.5519,13240.0
2021-09-07 12:35:00,38.08,38.09,38.07,38.08,13962.0,36.5519,36.5615,36.5423,36.5519,13962.0
2021-09-07 12:40:00,38.08,38.08,38.07,38.08,10316.0,36.5519,36.5519,36.5423,36.5519,10316.0
2021-09-07 12:45:00,38.09,38.13,38.08,38.13,10874.0,36.5615,36.5999,36.5519,36.5999,10874.0
2021-09-07 12:50:00,38.13,38.13,38.11,38.12,11972.0,36.5999,36.5999,36.5807,36.5903,11972.0
2021-09-07 12:55:00,38.11,38.13,38.11,38.13,8762.0,36.5807,36.5999,36.5807,36.5999,8762.0
2021-09-07 13:00:00,38.14,38.17,38.14,38.15,13584.0,36.6095,36.6383,36.6095,36.6191,13584.0
2021-09-07 13:05:00,38.15,38.16,38.14,38.14,9288.0,36.6191,36.6287,36.6095,36.6095,9288.0
2021-09-07 13:10:00,38.15,38.17,38.15,38.17,12676.0,36.6191,36.6383,36.6191,36.6383,12676.0
2021-09-07 13:15:00,38.17,38.17,38.15,38.16,10410.0,36.6383,36.6383,36.6191,36.6287,10410.0
2021-09-07 13:20:00,38.16,38.16,38.15,38.15,7236.0,36.6287,36.6287,36.6191,36.6191,7236.0
2021-09-07 13:25:00,38.14,38.14,38.13,38.14,13384.0,36.6095,36.6095,36.5999,36.6095,13384.0
2021-09-07 13:30:00,38.14,38.17,38.13,38.13,73320.0,36.6095,36.6383,36.5999,36.5999,73320.0
2021-09-07 13:35:00,38.13,38.16,38.12,38.15,15048.0,36.5999,36.6287,36.5903,36.6191,15048.0
2021-09-07 13:40:00,38.15,38.15,38.13,38.13,7548.0,36.6191,36.6191,36.5999,36.5999,7548.0
2021-09-07 13:45:00,38.13,38.15,38.13,38.14,12942.0,36.5999,36.6191,36.5999,36.6095,12942.0
2021-09-07 13:50:00,38.14,38.18,38.14,38.18,13728.0,36.6095,36.6479,36.6095,36.6479,13728.0
2021-09-07 13:55:00,38.18,38.2,38.18,38.19,13316.0,36.6479,36.6671,36.6479,36.6575,13316.0
2021-09-07 14:00:00,38.19,38.21,38.18,38.2,11990.0,36.6575,36.6767,36.6479,36.6671,11990.0
2021-09-07 14:05:00,38.2,38.2,38.15,38.15,17260.0,36.6671,36.6671,36.6191,36.6191,17260.0
2021-09-07 14:10:00,38.15,38.18,38.15,38.17,10508.0,36.6191,36.6479,36.6191,36.6383,10508.0
2021-09-07 14:15:00,38.17,38.17,38.13,38.15,15706.0,36.6383,36.6383,36.5999,36.6191,15706.0
2021-09-07 14:20:00,38.15,38.15,38.12,38.13,21930.0,36.6191,36.6191,36.5903,36.5999,21930.0
2021-09-07 14:25:00,38.13,38.13,38.1,38.1,15206.0,36.5999,36.5999,36.5711,36.5711,15206.0
2021-09-07 14:30:00,38.11,38.11,38.08,38.09,28242.0,36.5807,36.5807,36.5519,36.5615,28242.0
2021-09-07 14:35:00,38.09,38.1,38.08,38.09,18130.0,36.5615,36.5711,36.5519,36.5615,18130.0
2021-09-07 14:40:00,38.1,38.1,38.08,38.08,16438.0,36.5711,36.5711,36.5519,36.5519,16438.0
2021-09-07 14:45:00,38.09,38.09,38.07,38.08,10584.0,36.5615,36.5615,36.5423,36.5519,10584.0
2021-09-07 14:50:00,38.08,38.1,38.08,38.1,18926.0,36.5519,36.5711,36.5519,36.5711,18926.0
2021-09-07 14:55:00,38.1,38.1,38.09,38.09,10590.0,36.5711,36.5711,36.5615,36.5615,10590.0
2021-09-07 15:00:00,38.09,38.12,38.09,38.12,20700.0,36.5615,36.5903,36.5615,36.5903,20700.0
2021-09-07 15:05:00,38.12,38.12,38.1,38.1,17118.0,36.5903,36.5903,36.5711,36.5711,17118.0
2021-09-07 15:10:00,38.1,38.1,38.06,38.08,53398.0,36.5711,36.5711,36.5327,36.5519,53398.0
2021-09-07 15:15:00,38.08,38.08,38.05,38.07,30180.0,36.5519,36.5519,36.5231,36.5423,30180.0
2021-09-07 15:20:00,38.07,38.07,38.06,38.07,18630.0,36.5423,36.5423,36.5327,36.5423,18630.0
2021-09-07 15:25:00,38.06,38.09,38.06,38.09,31438.0,36.5327,36.5615,36.5327,36.5615,31438.0
2021-09-07 15:30:00,38.09,38.11,38.08,38.1,45932.0,36.5615,36.5807,36.5519,36.5711,45932.0
2021-09-07 15:35:00,38.1,38.1,38.07,38.07,49126.0,36.5711,36.5711,36.5423,36.5423,49126.0
2021-09-07 15:40:00,38.06,38.07,38.04,38.05,50950.0,36.5327,36.5423,36.5135,36.5231,50950.0
2021-09-07 15:45:00,38.04,38.06,38.02,38.02,66872.0,36.5135,36.5327,36.4943,36.4943,66872.0
2021-09-07 15:50:00,38.02,38.05,38.01,38.03,98028.0,36.4943,36.5231,36.4847,36.5039,98028.0
2021-09-07 15:55:00,38.02,38.02,37.98,37.99,297284.0,36.4943,36.4943,36.456,36.4656,297284.0
2021-09-08 09:30:00,37.93,37.99,37.62,37.63,102232.0,36.408,36.4656,36.1104,36.12,102232.0
2021-09-08 09:35:00,37.66,37.83,37.66,37.79,16694.0,36.1488,36.312,36.1488,36.2736,16694.0
2021-09-08 09:40:00,37.8,37.82,37.76,37.77,12386.0,36.2832,36.3024,36.2448,36.2544,12386.0
2021-09-08 09:45:00,37.77,37.84,37.74,37.74,36166.0,36.2544,36.3216,36.2256,36.2256,36166.0
2021-09-08 09:50:00,37.75,37.77,37.68,37.71,25606.0,36.2352,36.2544,36.168,36.1968,25606.0
2021-09-08 09:55:00,37.71,37.79,37.71,37.78,14786.0,36.1968,36.2736,36.1968,36.264,14786.0
2021-09-08 10:00:00,37.78,37.84,37.78,37.79,16002.0,36.264,36.3216,36.264,36.2736,16002.0
2021-09-08 10:05:00,37.79,37.82,37.79,37.82,30984.0,36.2736,36.3024,36.2736,36.3024,30984.0
2021-09-08 10:10:00,37.82,37.82,37.77,37.79,20818.0,36.3024,36.3024,36.2544,36.2736,20818.0
2021-09-08 10:15:00,37.79,37.79,37.71,37.74,26708.0,36.2736,36.2736,36.1968,36.2256,26708.0
2021-09-08 10:20:00,37.74,37.77,37.65,37.67,41268.0,36.2256,36.2544,36.1392,36.1584,41268.0
2021-09-08 10:25:00,37.68,37.68,37.65,37.65,16532.0,36.168,36.168,36.1392,36.1392,16532.0
2021-09-08 10:30:00,37.65,37.66,37.59,37.61,47662.0,36.1392,36.1488,36.0816,36.1008,47662.0
2021-09-08 10:35:00,37.6,37.6,37.52,37.54,32180.0,36.0912,36.0912,36.0144,36.0336,32180.0
2021-09-08 10:40:00,37.54,37.56,37.49,37.55,37232.0,36.0336,36.0528,35.9856,36.0432,37232.0
2021-09-08 10:45:00,37.55,37.63,37.52,37.63,25770.0,36.0432,36.12,36.0144,36.12,25770.0
2021-09-08 10:50:00,37.62,37.62,37.54,37.55,11340.0,36.1104,36.1104,36.0336,36.0432,11340.0
2021-09-08 10:55:00,37.54,37.62,37.53,37.57,59232.0,36.0336,36.1104,36.024,36.0624,59232.0
2021-09-08 11:00:00,37.57,37.64,37.57,37.63,27234.0,36.0624,36.1296,36.0624,36.12,27234.0
2021-09-08 11:05:00,37.63,37.65,37.59,37.62,36132.0,36.12,36.1392,36.0816,36.1104,36132.0
2021-09-08 11:10:00,37.63,37.65,37.62,37.63,13486.0,36.12,36.1392,36.1104,36.12,13486.0
2021-09-08 11:15:00,37.63,37.67,37.6,37.67,23104.0,36.12,36.1584,36.0912,36.1584,23104.0
2021-09-08 11:20:00,37.65,37.7,37.64,37.68,11494.0,36.1392,36.1872,36.1296,36.168,11494.0
2021-09-08 11:25:00,37.68,37.69,37.66,37.67,25530.0,36.168,36.1776,36.1488,36.1584,25530.0
2021-09-08 11:30:00,37.66,37.71,37.65,37.65,12258.0,36.1488,36.1968,36.1392,36.1392,12258.0
2021-09-08 11:35:00,37.66,37.69,37.63,37.63,37808.0,36.1488,36.1776,36.12,36.12,37808.0
2021-09-08 11:40:00,37.63,37.65,37.62,37.62,17612.0,36.12,36.1392,36.1104,36.1104,17612.0
2021-09-08 11:45:00,37.61,37.66,37.6,37.6,13466.0,36.1008,36.1488,36.0912,36.0912,13466.0
2021-09-08 11:50:00,37.6,37.6,37.57,37.58,17026.0,36.0912,36.0912,36.0624,36.072,17026.0
2021-09-08 11:55:00,37.58,37.61,37.58,37.6,10986.0,36.072,36.1008,36.072,36.0912,10986.0
2021-09-08 12:00:00,37.6,37.7,37.6,37.67,16262.0,36.0912,36.1872,36.0912,36.1584,16262.0
2021-09-08 12:05:00,37.67,37.71,37.67,37.7,12298.0,36.1584,36.1968,36.1584,36.1872,12298.0
2021-09-08 12:10:00,37.69,37.74,37.69,37.74,26892.0,36.1776,36.2256,36.1776,36.2256,26892.0
2021-09-08 12:15:00,37.74,37.79,37.73,37.79,26500.0,36.2256,36.2736,36.216,36.2736,26500.0
2021-09-08 12:20:00,37.79,37.82,37.77,37.82,18490.0,36.2736,36.3024,36.2544,36.3024,18490.0
2021-09-08 12:25:00,37.81,37.82,37.77,37.78,19410.0,36.2928,36.3024,36.2544,36.264,19410.0
2021-09-08 12:30:00,37.77,37.79,37.77,37.78,18100.0,36.2544,36.2736,36.2544,36.264,18100.0
2021-09-08 12:35:00,37.79,37.79,37.74,37.76,14378.0,36.2736,36.2736,36.2256,36.2448,14378.0
2021-09-08 12:40:00,37.76,37.78,37.75,37.77,12494.0,36.2448,36.264,36.2352,36.2544,12494.0
2021-09-08 12:45:00,37.77,37.78,37.74,37.77,11814.0,36.2544,36.264,36.2256,36.2544,11814.0
2021-09-08 12:50:00,37.77,37.77,37.74,37.76,14288.0,36.2544,36.2544,36.2256,36.2448,14288.0
2021-09-08 12:55:00,37.76,37.77,37.74,37.74,15998.0,36.2448,36.2544,36.2256,36.2256,15998.0
2021-09-08 13:00:00,37.74,37.75,37.72,37.73,16398.0,36.2256,36.2352,36.2064,36.216,16398.0
2021-09-08 13:05:00,37.73,37.74,37.68,37.68,17214.0,36.216,36.2256,36.168,36.168,17214.0
2021-09-08 13:10:00,37.68,37.7,37.66,37.66,20450.0,36.168,36.1872,36.1488,36.1488,20450.0
2021-09-08 13:15:00,37.67,37.7,37.66,37.7,16268.0,36.1584,36.1872,36.1488,36.1872,16268.0
2021-09-08 13:20:00,37.7,37.71,37.68,37.69,17400.0,36.1872,36.1968,36.168,36.1776,17400.0
2021-09-08 13:25:00,37.7,37.72,37.69,37.71,16138.0,36.1872,36.2064,36.1776,36.1968,16138.0
2021-09-08 13:30:00,37.72,37.74,37.71,37.73,14066.0,36.2064,36.2256,36.1968,36.216,14066.0
2021-09-08 13:35:00,37.72,37.74,37.72,37.74,9078.0,36.2064,36.2256,36.2064,36.2256,9078.0
2021-09-08 13:40:00,37.74,37.76,37.74,37.76,12432.0,36.2256,36.2448,36.2256,36.2448,12432.0
2021-09-08 13:45:00,37.76,37.76,37.75,37.75,11994.0,36.2448,36.2448,36.2352,36.2352,11994.0
2021-09-08 13:50:00,37.76,37.77,37.74,37.74,14126.0,36.2448,36.2544,36.2256,36.2256,14126.0
2021-09-08 13:55:00,37.74,37.74,37.73,37.74,13282.0,36.2256,36.2256,36.216,36.2256,13282.0
2021-09-08 14:00:00,37.74,37.81,37.74,37.79,25746.0,36.2256,36.2928,36.2256,36.2736,25746.0
2021-09-08 14:05:00,37.79,37.8,37.76,37.77,13826.0,36.2736,36.2832,36.2448,36.2544,13826.0
2021-09-08 14:10:00,37.77,37.78,37.74,37.77,23524.0,36.2544,36.264,36.2256,36.2544,23524.0
2021-09-08 14:15:00,37.77,37.77,37.72,37.73,27622.0,36.2544,36.2544,36.2064,36.216,27622.0
2021-09-08 14:20:00,37.74,37.74,37.71,37.71,17808.0,36.2256,36.2256,36.1968,36.1968,17808.0
2021-09-08 14:25:00,37.71,37.74,37.71,37.73,19916.0,36.1968,36.2256,36.1968,36.216,19916.0
2021-09-08 14:30:00,37.73,37.76,37.73,37.76,17336.0,36.216,36.2448,36.216,36.2448,17336.0
2021-09-08 14:35:00,37.76,37.77,37.76,37.77,11604.0,36.2448,36.2544,36.2448,36.2544,11604.0
2021-09-08 14:40:00,37.77,37.8,37.76,37.79,19066.0,36.2544,36.2832,36.2448,36.2736,19066.0
2021-09-08 14:45:00,37.79,37.79,37.76,37.77,15710.0,36.2736,36.2736,36.2448,36.2544,15710.0
2021-09-08 14:50:00,37.77,37.79,37.77,37.77,17138.0,36.2544,36.2736,36.2544,36.2544,17138.0
2021-09-08 14:55:00,37.77,37.81,37.77,37.81,23392.0,36.2544,36.2928,36.2544,36.2928,23392.0
2021-09-08 15:00:00,37.81,37.81,37.78,37.79,15436.0,36.2928,36.2928,36.264,36.2736,15436.0
2021-09-08 15:05:00,37.79,37.81,37.77,37.81,17654.0,36.2736,36.2928,36.2544,36.2928,17654.0
2021-09-08 15:10:00,37.8,37.82,37.8,37.82,28794.0,36.2832,36.3024,36.2832,36.3024,28794.0
2021-09-08 15:15:00,37.82,37.82,37.79,37.8,33720.0,36.3024,36.3024,36.2736,36.2832,33720.0
2021-09-08 15:20:00,37.8,37.82,37.77,37.77,49426.0,36.2832,36.3024,36.2544,36.2544,49426.0
2021-09-08 15:25:00,37.78,37.79,37.77,37.77,28050.0,36.264,36.2736,36.2544,36.2544,28050.0
2021-09-08 15:30:00,37.77,37.77,37.75,37.76,39458.0,36.2544,36.2544,36.2352,36.2448,39458.0
2021-09-08 15:35:00,37.76,37.79,37.72,37.77,189060.0,36.2448,36.2736,36.2064,36.2544,189060.0
2021-09-08 15:40:00,37.77,37.8,37.77,37.79,50766.0,36.2544,36.2832,36.2544,36.2736,50766.0
2021-09-08 15:45:00,37.79,37.79,37.75,37.75,62442.0,36.2736,36.2736,36.2352,36.2352,62442.0
2021-09-08 15:50:00,37.75,37.77,37.74,37.76,120522.0,36.2352,36.2544,36.2256,36.2448,120522.0
2021-09-08 15:55:00,37.76,37.83,37.73,37.78,335806.0,36.2448,36.312,36.216,36.264,335806.0
2021-09-09 09:30:00,37.76,37.91,37.73,37.89,69174.0,36.2448,36.3888,36.216,36.3696,69174.0
2021-09-09 09:35:00,37.9,37.95,37.88,37.94,31892.0,36.3792,36.4272,36.36,36.4176,31892.0
2021-09-09 09:40:00,37.93,37.94,37.86,37.87,27896.0,36.408,36.4176,36.3408,36.3504,27896.0
2021-09-09 09:45:00,37.87,37.93,37.85,37.88,25482.0,36.3504,36.408,36.3312,36.36,25482.0
2021-09-09 09:50:00,37.88,37.93,37.85,37.88,27014.0,36.36,36.408,36.3312,36.36,27014.0
2021-09-09 09:55:00,37.89,37.89,37.83,37.85,19972.0,36.3696,36.3696,36.312,36.3312,19972.0
2021-09-09 10:00:00,37.87,37.9,37.86,37.88,27112.0,36.3504,36.3792,36.3408,36.36,27112.0
2021-09-09 10:05:00,37.88,37.91,37.87,37.89,23756.0,36.36,36.3888,36.3504,36.3696,23756.0
2021-09-09 10:10:00,37.89,37.95,37.88,37.94,21994.0,36.3696,36.4272,36.36,36.4176,21994.0
2021-09-09 10:15:00,37.94,37.95,37.9,37.91,18980.0,36.4176,36.4272,36.3792,36.3888,18980.0
2021-09-09 10:20:00,37.9,37.93,37.89,37.93,18204.0,36.3792,36.408,36.3696,36.408,18204.0
2021-09-09 10:25:00,37.94,37.95,37.91,37.93,12214.0,36.4176,36.4272,36.3888,36.408,12214.0
2021-09-09 10:30:00,37.94,37.98,37.94,37.97,18712.0,36.4176,36.456,36.4176,36.4464,18712.0
2021-09-09 10:35:00,37.97,37.98,37.95,37.97,24736.0,36.4464,36.456,36.4272,36.4464,24736.0
2021-09-09 10:40:00,37.96,37.98,37.95,37.96,11424.0,36.4368,36.456,36.4272,36.4368,11424.0
2021-09-09 10:45:00,37.96,38.02,37.96,37.97,26114.0,36.4368,36.4943,36.4368,36.4464,26114.0
2021-09-09 10:50:00,37.96,38.01,37.96,38.01,14320.0,36.4368,36.4847,36.4368,36.4847,14320.0
2021-09-09 10:55:00,38.01,38.02,37.96,37.96,17396.0,36.4847,36.4943,36.4368,36.4368,17396.0
2021-09-09 11:00:00,37.95,37.97,37.92,37.95,15596.0,36.4272,36.4464,36.3984,36.4272,15596.0
2021-09-09 11:05:00,37.96,38.0,37.95,37.99,24776.0,36.4368,36.4752,36.4272,36.4656,24776.0
2021-09-09 11:10:00,37.99,38.0,37.96,37.96,24502.0,36.4656,36.4752,36.4368,36.4368,24502.0
2021-09-09 11:15:00,37.96,37.96,37.91,37.93,25790.0,36.4368,36.4368,36.3888,36.408,25790.0
2021-09-09 11:20:00,37.92,37.92,37.9,37.92,16998.0,36.3984,36.3984,36.3792,36.3984,16998.0
2021-09-09 11:25:00,37.93,37.94,37.86,37.86,28356.0,36.408,36.4176,36.3408,36.3408,28356.0
2021-09-09 11:30:00,37.87,37.88,37.85,37.88,27354.0,36.3504,36.36,36.3312,36.36,27354.0
2021-09-09 11:35:00,37.88,37.92,37.87,37.88,17528.0,36.36,36.3984,36.3504,36.36,17528.0
2021-09-09 11:40:00,37.88,37.9,37.88,37.89,20932.0,36.36,36.3792,36.36,36.3696,20932.0
2021-09-09 11:45:00,37.88,37.88,37.88,37.88,20780.0,36.36,36.36,36.36,36.36,20780.0
2021-09-09 11:50:00,37.88,37.88,37.85,37.86,24314.0,36.36,36.36,36.3312,36.3408,24314.0
2021-09-09 11:55:00,37.87,37.92,37.87,37.92,30858.0,36.3504,36.3984,36.3504,36.3984,30858.0
2021-09-09 12:00:00,37.92,37.93,37.9,37.9,32142.0,36.3984,36.408,36.3792,36.3792,32142.0
2021-09-09 12:05:00,37.89,37.92,37.89,37.92,18000.0,36.3696,36.3984,36.3696,36.3984,18000.0
2021-09-09 12:10:00,37.93,37.94,37.91,37.93,30080.0,36.408,36.4176,36.3888,36.408,30080.0
2021-09-09 12:15:00,37.92,37.92,37.88,37.89,24422.0,36.3984,36.3984,36.36,36.3696,24422.0
2021-09-09 12:20:00,37.89,37.92,37.89,37.9,16212.0,36.3696,36.3984,36.3696,36.3792,16212.0
2021-09-09 12:25:00,37.9,37.96,37.9,37.93,28378.0,36.3792,36.4368,36.3792,36.408,28378.0
2021-09-09 12:30:00,37.93,37.95,37.91,37.95,37492.0,36.408,36.4272,36.3888,36.4272,37492.0
2021-09-09 12:35:00,37.96,37.97,37.93,37.93,16350.0,36.4368,36.4464,36.408,36.408,16350.0
2021-09-09 12:40:00,37.94,37.95,37.91,37.94,28974.0,36.4176,36.4272,36.3888,36.4176,28974.0
2021-09-09 12:45:00,37.93,37.93,37.88,37.91,16310.0,36.408,36.408,36.36,36.3888,16310.0
2021-09-09 12:50:00,37.92,37.92,37.88,37.88,15990.0,36.3984,36.3984,36.36,36.36,15990.0
2021-09-09 12:55:00,37.88,37.88,37.85,37.85,21850.0,36.36,36.36,36.3312,36.3312,21850.0
2021-09-09 13:00:00,37.84,37.88,37.84,37.88,26220.0,36.3216,36.36,36.3216,36.36,26220.0
2021-09-09 13:05:00,37.87,37.88,37.86,37.86,16146.0,36.3504,36.36,36.3408,36.3408,16146.0
2021-09-09 13:10:00,37.86,37.88,37.86,37.88,28240.0,36.3408,36.36,36.3408,36.36,28240.0
2021-09-09 13:15:00,37.88,37.88,37.85,37.85,22060.0,36.36,36.36,36.3312,36.3312,22060.0
2021-09-09 13:20:00,37.85,37.85,37.74,37.77,29668.0,36.3312,36.3312,36.2256,36.2544,29668.0
2021-09-09 13:25:00,37.79,37.82,37.77,37.82,25138.0,36.2736,36.3024,36.2544,36.3024,25138.0
2021-09-09 13:30:00,37.82,37.82,37.73,37.76,21962.0,36.3024,36.3024,36.216,36.2448,21962.0
2021-09-09 13:35:00,37.76,37.77,37.72,37.72,27728.0,36.2448,36.2544,36.2064,36.2064,27728.0
2021-09-09 13:40:00,37.73,37.76,37.72,37.75,20954.0,36.216,36.2448,36.2064,36.2352,20954.0
2021-09-09 13:45:00,37.74,37.75,37.72,37.73,21736.0,36.2256,36.2352,36.2064,36.216,21736.0
2021-09-09 13:50:00,37.74,37.75,37.71,37.72,29168.0,36.2256,36.2352,36.1968,36.2064,29168.0
2021-09-09 13:55:00,37.72,37.74,37.69,37.69,36582.0,36.2064,36.2256,36.1776,36.1776,36582.0
2021-09-09 14:00:00,37.69,37.71,37.63,37.63,21792.0,36.1776,36.1968,36.12,36.12,21792.0
2021-09-09 14:05:00,37.64,37.68,37.63,37.67,29462.0,36.1296,36.168,36.12,36.1584,29462.0
2021-09-09 14:10:00,37.67,37.68,37.66,37.67,26036.0,36.1584,36.168,36.1488,36.1584,26036.0
2021-09-09 14:15:00,37.68,37.7,37.66,37.67,24302.0,36.168,36.1872,36.1488,36.1584,24302.0
2021-09-09 14:20:00,37.67,37.69,37.64,37.66,44732.0,36.1584,36.1776,36.1296,36.1488,44732.0
2021-09-09 14:25:00,37.66,37.68,37.63,37.63,97546.0,36.1488,36.168,36.12,36.12,97546.0
2021-09-09 14:30:00,37.63,37.67,37.62,37.63,72338.0,36.12,36.1584,36.1104,36.12,72338.0
2021-09-09 14:35:00,37.63,37.65,37.6,37.61,41306.0,36.12,36.1392,36.0912,36.1008,41306.0
2021-09-09 14:40:00,37.61,37.63,37.6,37.63,28226.0,36.1008,36.12,36.0912,36.12,28226.0
2021-09-09 14:45:00,37.63,37.68,37.63,37.66,22082.0,36.12,36.168,36.12,36.1488,22082.0
2021-09-09 14:50:00,37.66,37.7,37.66,37.68,48564.0,36.1488,36.1872,36.1488,36.168,48564.0
2021-09-09 14:55:00,37.68,37.74,37.65,37.74,115004.0,36.168,36.2256,36.1392,36.2256,115004.0
2021-09-09 15:00:00,37.74,37.74,37.73,37.74,21968.0,36.2256,36.2256,36.216,36.2256,21968.0
2021-09-09 15:05:00,37.73,37.76,37.72,37.72,48960.0,36.216,36.2448,36.2064,36.2064,48960.0
2021-09-09 15:10:00,37.73,37.74,37.72,37.74,27084.0,36.216,36.2256,36.2064,36.2256,27084.0
2021-09-09 15:15:00,37.74,37.74,37.66,37.67,56272.0,36.2256,36.2256,36.1488,36.1584,56272.0
2021-09-09 15:20:00,37.67,37.69,37.66,37.67,55574.0,36.1584,36.1776,36.1488,36.1584,55574.0
2021-09-09 15:25:00,37.66,37.73,37.66,37.73,78110.0,36.1488,36.216,36.1488,36.216,78110.0
2021-09-09 15:30:00,37.72,37.74,37.69,37.71,41440.0,36.2064,36.2256,36.1776,36.1968,41440.0
2021-09-09 15:35:00,37.7,37.73,37.69,37.71,39106.0,36.1872,36.216,36.1776,36.1968,39106.0
2021-09-09 15:40:00,37.71,37.73,37.7,37.71,57382.0,36.1968,36.216,36.1872,36.1968,57382.0
2021-09-09 15:45:00,37.71,37.72,37.66,37.66,46736.0,36.1968,36.2064,36.1488,36.1488,46736.0
2021-09-09 15:50:00,37.65,37.66,37.62,37.63,100568.0,36.1392,36.1488,36.1104,36.12,100568.0
2021-09-09 15:55:00,37.62,37.64,37.6,37.61,193634.0,36.1104,36.1296,36.0912,36.1008,193634.0
2021-09-10 09:30:00,37.84,38.0,37.78,37.94,72288.0,36.3216,36.4752,36.264,36.4176,72288.0
2021-09-10 09:35:00,37.91,37.97,37.91,37.97,21504.0,36.3888,36.4464,36.3888,36.4464,21504.0
2021-09-10 09:40:00,37.98,38.02,37.93,37.93,21090.0,36.456,36.4943,36.408,36.408,21090.0
2021-09-10 09:45:00,37.92,38.08,37.92,38.06,66828.0,36.3984,36.5519,36.3984,36.5327,66828.0
2021-09-10 09:50:00,38.04,38.07,37.96,38.04,72154.0,36.5135,36.5423,36.4368,36.5135,72154.0
2021-09-10 09:55:00,38.04,38.14,38.01,38.05,22232.0,36.5135,36.6095,36.4847,36.5231,22232.0
2021-09-10 10:00:00,38.04,38.08,38.02,38.04,30598.0,36.5135,36.5519,36.4943,36.5135,30598.0
2021-09-10 10:05:00,38.03,38.08,37.99,38.02,26792.0,36.5039,36.5519,36.4656,36.4943,26792.0
2021-09-10 10:10:00,38.01,38.05,37.97,38.05,23668.0,36.4847,36.5231,36.4464,36.5231,23668.0
2021-09-10 10:15:00,38.05,38.1,38.01,38.07,16802.0,36.5231,36.5711,36.4847,36.5423,16802.0
2021-09-10 10:20:00,38.07,38.08,38.01,38.01,15372.0,36.5423,36.5519,36.4847,36.4847,15372.0
2021-09-10 10:25:00,38.04,38.09,38.02,38.06,37600.0,36.5135,36.5615,36.4943,36.5327,37600.0
2021-09-10 10:30:00,38.05,38.06,37.87,37.89,43170.0,36.5231,36.5327,36.3504,36.3696,43170.0
2021-09-10 10:35:00,37.89,37.96,37.87,37.92,114106.0,36.3696,36.4368,36.3504,36.3984,114106.0
2021-09-10 10:40:00,37.92,37.97,37.91,37.94,45526.0,36.3984,36.4464,36.3888,36.4176,45526.0
2021-09-10 10:45:00,37.94,37.97,37.9,37.95,25850.0,36.4176,36.4464,36.3792,36.4272,25850.0
2021-09-10 10:50:00,37.95,37.96,37.92,37.94,18188.0,36.4272,36.4368,36.3984,36.4176,18188.0
2021-09-10 10:55:00,37.89,37.96,37.87,37.88,34886.0,36.3696,36.4368,36.3504,36.36,34886.0
2021-09-10 11:00:00,37.88,37.88,37.85,37.86,15370.0,36.36,36.36,36.3312,36.3408,15370.0
2021-09-10 11:05:00,37.87,37.87,37.8,37.81,27350.0,36.3504,36.3504,36.2832,36.2928,27350.0
2021-09-10 11:10:00,37.81,37.83,37.8,37.82,9614.0,36.2928,36.312,36.2832,36.3024,9614.0
2021-09-10 11:15:00,37.83,37.88,37.8,37.82,29020.0,36.312,36.36,36.2832,36.3024,29020.0
2021-09-10 11:20:00,37.82,37.85,37.8,37.82,18666.0,36.3024,36.3312,36.2832,36.3024,18666.0
2021-09-10 11:25:00,37.82,37.92,37.81,37.87,80896.0,36.3024,36.3984,36.2928,36.3504,80896.0
2021-09-10 11:30:00,37.86,38.04,37.86,38.02,88786.0,36.3408,36.5135,36.3408,36.4943,88786.0
2021-09-10 11:35:00,38.02,38.04,37.99,37.99,33366.0,36.4943,36.5135,36.4656,36.4656,33366.0
2021-09-10 11:40:00,38.0,38.02,37.96,37.97,29268.0,36.4752,36.4943,36.4368,36.4464,29268.0
2021-09-10 11:45:00,37.97,38.04,37.97,37.99,62522.0,36.4464,36.5135,36.4464,36.4656,62522.0
2021-09-10 11:50:00,37.99,38.04,37.98,38.02,93696.0,36.4656,36.5135,36.456,36.4943,93696.0
2021-09-10 11:55:00,38.01,38.08,38.01,38.08,10408.0,36.4847,36.5519,36.4847,36.5519,10408.0
2021-09-10 12:00:00,38.06,38.07,38.04,38.07,9978.0,36.5327,36.5423,36.5135,36.5423,9978.0
2021-09-10 12:05:00,38.06,38.1,38.06,38.1,17276.0,36.5327,36.5711,36.5327,36.5711,17276.0
2021-09-10 12:10:00,38.1,38.1,38.09,38.1,17624.0,36.5711,36.5711,36.5615,36.5711,17624.0
2021-09-10 12:15:00,38.11,38.13,38.1,38.12,14056.0,36.5807,36.5999,36.5711,36.5903,14056.0
2021-09-10 12:20:00,38.12,38.12,38.09,38.12,24382.0,36.5903,36.5903,36.5615,36.5903,24382.0
2021-09-10 12:25:00,38.12,38.12,38.09,38.1,14960.0,36.5903,36.5903,36.5615,36.5711,14960.0
2021-09-10 12:30:00,38.1,38.1,38.09,38.09,10798.0,36.5711,36.5711,36.5615,36.5615,10798.0
2021-09-10 12:35:00,38.1,38.15,38.09,38.15,9382.0,36.5711,36.6191,36.5615,36.6191,9382.0
2021-09-10 12:40:00,38.15,38.16,38.14,38.16,30082.0,36.6191,36.6287,36.6095,36.6287,30082.0
2021-09-10 12:45:00,38.17,38.19,38.15,38.15,49284.0,36.6383,36.6575,36.6191,36.6191,49284.0
2021-09-10 12:50:00,38.13,38.14,38.1,38.13,16036.0,36.5999,36.6095,36.5711,36.5999,16036.0
2021-09-10 12:55:00,38.14,38.15,38.13,38.13,8340.0,36.6095,36.6191,36.5999,36.5999,8340.0
2021-09-10 13:00:00,38.14,38.16,38.14,38.15,10188.0,36.6095,36.6287,36.6095,36.6191,10188.0
2021-09-10 13:05:00,38.15,38.16,38.13,38.14,9418.0,36.6191,36.6287,36.5999,36.6095,9418.0
2021-09-10 13:10:00,38.15,38.18,38.15,38.18,13680.0,36.6191,36.6479,36.6191,36.6479,13680.0
2021-09-10 13:15:00,38.18,38.18,38.17,38.17,6564.0,36.6479,36.6479,36.6383,36.6383,6564.0
2021-09-10 13:20:00,38.17,38.17,38.14,38.15,9956.0,36.6383,36.6383,36.6095,36.6191,9956.0
2021-09-10 13:25:00,38.15,38.15,38.13,38.13,6636.0,36.6191,36.6191,36.5999,36.5999,6636.0
2021-09-10 13:30:00,38.13,38.15,38.13,38.14,11470.0,36.5999,36.6191,36.5999,36.6095,11470.0
2021-09-10 13:35:00,38.15,38.17,38.15,38.17,8080.0,36.6191,36.6383,36.6191,36.6383,8080.0
2021-09-10 13:40:00,38.17,38.17,38.13,38.13,10828.0,36.6383,36.6383,36.5999,36.5999,10828.0
2021-09-10 13:45:00,38.13,38.13,38.11,38.12,8810.0,36.5999,36.5999,36.5807,36.5903,8810.0
2021-09-10 13:50:00,38.12,38.13,38.1,38.1,6666.0,36.5903,36.5999,36.5711,36.5711,6666.0
2021-09-10 13:55:00,38.11,38.12,38.1,38.12,13176.0,36.5807,36.5903,36.5711,36.5903,13176.0
2021-09-10 14:00:00,38.13,38.13,38.1,38.12,10882.0,36.5999,36.5999,36.5711,36.5903,10882.0
2021-09-10 14:05:00,38.13,38.13,38.09,38.1,15384.0,36.5999,36.5999,36.5615,36.5711,15384.0
2021-09-10 14:10:00,38.1,38.1,38.07,38.08,17166.0,36.5711,36.5711,36.5423,36.5519,17166.0
2021-09-10 14:15:00,38.08,38.08,38.06,38.06,15576.0,36.5519,36.5519,36.5327,36.5327,15576.0
2021-09-10 14:20:00,38.05,38.06,38.04,38.06,10212.0,36.5231,36.5327,36.5135,36.5327,10212.0
2021-09-10 14:25:00,38.06,38.06,38.02,38.02,16194.0,36.5327,36.5327,36.4943,36.4943,16194.0
2021-09-10 14:30:00,38.02,38.02,37.97,37.97,14420.0,36.4943,36.4943,36.4464,36.4464,14420.0
2021-09-10 14:35:00,37.96,37.97,37.93,37.94,17382.0,36.4368,36.4464,36.408,36.4176,17382.0
2021-09-10 14:40:00,37.93,37.96,37.92,37.96,12976.0,36.408,36.4368,36.3984,36.4368,12976.0
2021-09-10 14:45:00,37.95,37.95,37.93,37.94,16792.0,36.4272,36.4272,36.408,36.4176,16792.0
2021-09-10 14:50:00,37.94,37.97,37.93,37.95,12728.0,36.4176,36.4464,36.408,36.4272,12728.0
2021-09-10 14:55:00,37.95,37.96,37.92,37.92,82432.0,36.4272,36.4368,36.3984,36.3984,82432.0
2021-09-10 15:00:00,37.92,37.92,37.9,37.91,22300.0,36.3984,36.3984,36.3792,36.3888,22300.0
2021-09-10 15:05:00,37.92,37.93,37.88,37.88,9886.0,36.3984,36.408,36.36,36.36,9886.0
2021-09-10 15:10:00,37.88,37.88,37.85,37.87,20598.0,36.36,36.36,36.3312,36.3504,20598.0
2021-09-10 15:15:00,37.87,37.87,37.81,37.83,29820.0,36.3504,36.3504,36.2928,36.312,29820.0
2021-09-10 15:20:00,37.83,37.84,37.81,37.82,16676.0,36.312,36.3216,36.2928,36.3024,16676.0
2021-09-10 15:25:00,37.82,37.84,37.81,37.82,19008.0,36.3024,36.3216,36.2928,36.3024,19008.0
2021-09-10 15:30:00,37.81,37.82,37.78,37.79,16440.0,36.2928,36.3024,36.264,36.2736,16440.0
2021-09-10 15:35:00,37.79,37.79,37.76,37.76,23568.0,36.2736,36.2736,36.2448,36.2448,23568.0
2021-09-10 15:40:00,37.76,37.76,37.72,37.75,38152.0,36.2448,36.2448,36.2064,36.2352,38152.0
2021-09-10 15:45:00,37.74,37.75,37.7,37.71,35946.0,36.2256,36.2352,36.1872,36.1968,35946.0
2021-09-10 15:50:00,37.7,37.72,37.67,37.69,95690.0,36.1872,36.2064,36.1584,36.1776,95690.0
2021-09-10 15:55:00,37.69,37.7,37.66,37.69,231524.0,36.1776,36.1872,36.1488,36.1776,231524.0
2021-09-13 09:30:00,37.95,38.02,37.9,37.98,143932.0,36.4272,36.4943,36.3792,36.456,143932.0
2021-09-13 09:35:00,37.99,38.06,37.95,38.0,51576.0,36.4656,36.5327,36.4272,36.4752,51576.0
2021-09-13 09:40:00,38.0,38.0,37.83,37.83,61800.0,36.4752,36.4752,36.312,36.312,61800.0
2021-09-13 09:45:00,37.8,37.8,37.71,37.71,42820.0,36.2832,36.2832,36.1968,36.1968,42820.0
2021-09-13 09:50:00,37.7,37.88,37.69,37.85,46522.0,36.1872,36.36,36.1776,36.3312,46522.0
2021-09-13 09:55:00,37.85,37.86,37.82,37.84,46006.0,36.3312,36.3408,36.3024,36.3216,46006.0
2021-09-13 10:00:00,37.84,37.87,37.77,37.81,131092.0,36.3216,36.3504,36.2544,36.2928,131092.0
2021-09-13 10:05:00,37.81,37.83,37.76,37.8,154026.0,36.2928,36.312,36.2448,36.2832,154026.0
2021-09-13 10:10:00,37.8,37.8,37.73,37.74,43488.0,36.2832,36.2832,36.216,36.2256,43488.0
2021-09-13 10:15:00,37.74,37.78,37.7,37.74,45400.0,36.2256,36.264,36.1872,36.2256,45400.0
2021-09-13 10:20:00,37.75,37.84,37.74,37.77,62446.0,36.2352,36.3216,36.2256,36.2544,62446.0
2021-09-13 10:25:00,37.76,37.79,37.67,37.73,43102.0,36.2448,36.2736,36.1584,36.216,43102.0
2021-09-13 10:30:00,37.73,37.74,37.63,37.63,49266.0,36.216,36.2256,36.12,36.12,49266.0
2021-09-13 10:35:00,37.63,37.71,37.62,37.7,31876.0,36.12,36.1968,36.1104,36.1872,31876.0
2021-09-13 10:40:00,37.71,37.77,37.7,37.77,47448.0,36.1968,36.2544,36.1872,36.2544,47448.0
2021-09-13 10:45:00,37.77,37.94,37.77,37.9,44548.0,36.2544,36.4176,36.2544,36.3792,44548.0
2021-09-13 10:50:00,37.89,37.92,37.87,37.88,28630.0,36.3696,36.3984,36.3504,36.36,28630.0
2021-09-13 10:55:00,37.88,37.89,37.85,37.85,17752.0,36.36,36.3696,36.3312,36.3312,17752.0
2021-09-13 11:00:00,37.85,37.85,37.77,37.77,25484.0,36.3312,36.3312,36.2544,36.2544,25484.0
2021-09-13 11:05:00,37.77,37.83,37.74,37.77,64912.0,36.2544,36.312,36.2256,36.2544,64912.0
2021-09-13 11:10:00,37.77,37.77,37.62,37.62,19024.0,36.2544,36.2544,36.1104,36.1104,19024.0
2021-09-13 11:15:00,37.62,37.68,37.58,37.66,61584.0,36.1104,36.168,36.072,36.1488,61584.0
2021-09-13 11:20:00,37.66,37.73,37.65,37.72,32766.0,36.1488,36.216,36.1392,36.2064,32766.0
2021-09-13 11:25:00,37.72,37.72,37.69,37.7,35650.0,36.2064,36.2064,36.1776,36.1872,35650.0
2021-09-13 11:30:00,37.71,37.73,37.71,37.72,20478.0,36.1968,36.216,36.1968,36.2064,20478.0
2021-09-13 11:35:00,37.72,37.73,37.67,37.7,45238.0,36.2064,36.216,36.1584,36.1872,45238.0
2021-09-13 11:40:00,37.7,37.71,37.66,37.67,15080.0,36.1872,36.1968,36.1488,36.1584,15080.0
2021-09-13 11:45:00,37.67,37.73,37.66,37.66,31892.0,36.1584,36.216,36.1488,36.1488,31892.0
2021-09-13 11:50:00,37.66,37.67,37.63,37.65,18126.0,36.1488,36.1584,36.12,36.1392,18126.0
2021-09-13 11:55:00,37.65,37.69,37.64,37.66,21998.0,36.1392,36.1776,36.1296,36.1488,21998.0
2021-09-13 12:00:00,37.66,37.68,37.63,37.65,51992.0,36.1488,36.168,36.12,36.1392,51992.0
2021-09-13 12:05:00,37.65,37.67,37.63,37.65,26462.0,36.1392,36.1584,36.12,36.1392,26462.0
2021-09-13 12:10:00,37.65,37.72,37.65,37.7,31766.0,36.1392,36.2064,36.1392,36.1872,31766.0
2021-09-13 12:15:00,37.69,37.71,37.68,37.69,26878.0,36.1776,36.1968,36.168,36.1776,26878.0
2021-09-13 12:20:00,37.7,37.77,37.67,37.76,28780.0,36.1872,36.2544,36.1584,36.2448,28780.0
2021-09-13 12:25:00,37.76,37.76,37.73,37.74,24778.0,36.2448,36.2448,36.216,36.2256,24778.0
2021-09-13 12:30:00,37.74,37.77,37.73,37.76,34870.0,36.2256,36.2544,36.216,36.2448,34870.0
2021-09-13 12:35:00,37.76,37.79,37.76,37.77,36850.0,36.2448,36.2736,36.2448,36.2544,36850.0
2021-09-13 12:40:00,37.76,37.77,37.72,37.73,18436.0,36.2448,36.2544,36.2064,36.216,18436.0
2021-09-13 12:45:00,37.73,37.77,37.73,37.74,18838.0,36.216,36.2544,36.216,36.2256,18838.0
2021-09-13 12:50:00,37.75,37.81,37.75,37.8,29792.0,36.2352,36.2928,36.2352,36.2832,29792.0
2021-09-13 12:55:00,37.81,37.84,37.81,37.83,22958.0,36.2928,36.3216,36.2928,36.312,22958.0
2021-09-13 13:00:00,37.84,37.85,37.8,37.8,12224.0,36.3216,36.3312,36.2832,36.2832,12224.0
2021-09-13 13:05:00,37.8,37.87,37.8,37.84,21032.0,36.2832,36.3504,36.2832,36.3216,21032.0
2021-09-13 13:10:00,37.84,37.85,37.81,37.81,12686.0,36.3216,36.3312,36.2928,36.2928,12686.0
2021-09-13 13:15:00,37.8,37.8,37.77,37.79,15504.0,36.2832,36.2832,36.2544,36.2736,15504.0
2021-09-13 13:20:00,37.79,37.79,37.74,37.74,8682.0,36.2736,36.2736,36.2256,36.2256,8682.0
2021-09-13 13:25:00,37.74,37.74,37.69,37.7,13276.0,36.2256,36.2256,36.1776,36.1872,13276.0
2021-09-13 13:30:00,37.71,37.72,37.68,37.7,22714.0,36.1968,36.2064,36.168,36.1872,22714.0
2021-09-13 13:35:00,37.71,37.71,37.67,37.67,18790.0,36.1968,36.1968,36.1584,36.1584,18790.0
2021-09-13 13:40:00,37.67,37.69,37.66,37.67,16484.0,36.1584,36.1776,36.1488,36.1584,16484.0
2021-09-13 13:45:00,37.67,37.71,37.66,37.7,27208.0,36.1584,36.1968,36.1488,36.1872,27208.0
2021-09-13 13:50:00,37.71,37.71,37.67,37.67,21758.0,36.1968,36.1968,36.1584,36.1584,21758.0
2021-09-13 13:55:00,37.68,37.69,37.63,37.69,39432.0,36.168,36.1776,36.12,36.1776,39432.0
2021-09-13 14:00:00,37.7,37.77,37.7,37.77,57162.0,36.1872,36.2544,36.1872,36.2544,57162.0
2021-09-13 14:05:00,37.76,37.77,37.74,37.75,53212.0,36.2448,36.2544,36.2256,36.2352,53212.0
2021-09-13 14:10:00,37.74,37.76,37.72,37.72,56994.0,36.2256,36.2448,36.2064,36.2064,56994.0
2021-09-13 14:15:00,37.72,37.79,37.72,37.78,70358.0,36.2064,36.2736,36.2064,36.264,70358.0
2021-09-13 14:20:00,37.77,37.81,37.74,37.78,64294.0,36.2544,36.2928,36.2256,36.264,64294.0
2021-09-13 14:25:00,37.79,37.8,37.76,37.78,72068.0,36.2736,36.2832,36.2448,36.264,72068.0
2021-09-13 14:30:00,37.79,37.81,37.75,37.75,47796.0,36.2736,36.2928,36.2352,36.2352,47796.0
2021-09-13 14:35:00,37.76,37.77,37.69,37.71,25626.0,36.2448,36.2544,36.1776,36.1968,25626.0
2021-09-13 14:40:00,37.7,37.73,37.68,37.73,18582.0,36.1872,36.216,36.168,36.216,18582.0
2021-09-13 14:45:00,37.72,37.74,37.71,37.74,23204.0,36.2064,36.2256,36.1968,36.2256,23204.0
2021-09-13 14:50:00,37.73,37.73,37.7,37.7,18670.0,36.216,36.216,36.1872,36.1872,18670.0
2021-09-13 14:55:00,37.69,37.71,37.67,37.69,16932.0,36.1776,36.1968,36.1584,36.1776,16932.0
2021-09-13 15:00:00,37.68,37.68,37.6,37.63,20562.0,36.168,36.168,36.0912,36.12,20562.0
2021-09-13 15:05:00,37.63,37.73,37.62,37.7,98448.0,36.12,36.216,36.1104,36.1872,98448.0
2021-09-13 15:10:00,37.71,37.78,37.7,37.77,72992.0,36.1968,36.264,36.1872,36.2544,72992.0
2021-09-13 15:15:00,37.76,37.8,37.74,37.8,62854.0,36.2448,36.2832,36.2256,36.2832,62854.0
2021-09-13 15:20:00,37.79,37.82,37.77,37.82,57890.0,36.2736,36.3024,36.2544,36.3024,57890.0
2021-09-13 15:25:00,37.82,37.85,37.8,37.85,50860.0,36.3024,36.3312,36.2832,36.3312,50860.0
2021-09-13 15:30:00,37.86,37.96,37.85,37.92,120314.0,36.3408,36.4368,36.3312,36.3984,120314.0
2021-09-13 15:35:00,37.92,37.94,37.89,37.9,85624.0,36.3984,36.4176,36.3696,36.3792,85624.0
2021-09-13 15:40:00,37.89,37.91,37.85,37.9,96722.0,36.3696,36.3888,36.3312,36.3792,96722.0
2021-09-13 15:45:00,37.9,37.95,37.9,37.92,153356.0,36.3792,36.4272,36.3792,36.3984,153356.0
2021-09-13 15:50:00,37.92,37.99,37.92,37.97,209524.0,36.3984,36.4656,36.3984,36.4464,209524.0
2021-09-13 15:55:00,37.96,38.01,37.96,37.96,503290.0,36.4368,36.4847,36.4368,36.4368,503290.0
2021-09-14 09:30:00,38.1,38.1,37.97,37.98,107750.0,36.5711,36.5711,36.4464,36.456,107750.0
2021-09-14 09:35:00,37.99,38.01,37.88,37.91,55128.0,36.4656,36.4847,36.36,36.3888,55128.0
2021-09-14 09:40:00,37.9,37.93,37.85,37.93,36898.0,36.3792,36.408,36.3312,36.408,36898.0
2021-09-14 09:45:00,37.92,37.92,37.81,37.81,12454.0,36.3984,36.3984,36.2928,36.2928,12454.0
2021-09-14 09:50:00,37.81,37.82,37.72,37.74,27054.0,36.2928,36.3024,36.2064,36.2256,27054.0
2021-09-14 09:55:00,37.74,37.83,37.72,37.83,53828.0,36.2256,36.312,36.2064,36.312,53828.0
2021-09-14 10:00:00,37.79,37.79,37.63,37.71,22352.0,36.2736,36.2736,36.12,36.1968,22352.0
2021-09-14 10:05:00,37.71,37.81,37.71,37.8,20758.0,36.1968,36.2928,36.1968,36.2832,20758.0
2021-09-14 10:10:00,37.8,37.8,37.73,37.74,19422.0,36.2832,36.2832,36.216,36.2256,19422.0
2021-09-14 10:15:00,37.74,37.77,37.72,37.74,19878.0,36.2256,36.2544,36.2064,36.2256,19878.0
2021-09-14 10:20:00,37.76,37.78,37.71,37.72,26954.0,36.2448,36.264,36.1968,36.2064,26954.0
2021-09-14 10:25:00,37.72,37.77,37.7,37.76,37196.0,36.2064,36.2544,36.1872,36.2448,37196.0
2021-09-14 10:30:00,37.75,37.8,37.74,37.77,74404.0,36.2352,36.2832,36.2256,36.2544,74404.0
2021-09-14 10:35:00,37.76,37.82,37.72,37.74,54888.0,36.2448,36.3024,36.2064,36.2256,54888.0
2021-09-14 10:40:00,37.74,37.76,37.71,37.74,68602.0,36.2256,36.2448,36.1968,36.2256,68602.0
2021-09-14 10:45:00,37.74,37.74,37.71,37.71,18730.0,36.2256,36.2256,36.1968,36.1968,18730.0
2021-09-14 10:50:00,37.7,37.71,37.65,37.71,13684.0,36.1872,36.1968,36.1392,36.1968,13684.0
2021-09-14 10:55:00,37.7,37.73,37.66,37.73,24568.0,36.1872,36.216,36.1488,36.216,24568.0
2021-09-14 11:00:00,37.73,37.76,37.7,37.72,28538.0,36.216,36.2448,36.1872,36.2064,28538.0
2021-09-14 11:05:00,37.72,37.74,37.69,37.7,12016.0,36.2064,36.2256,36.1776,36.1872,12016.0
2021-09-14 11:10:00,37.69,37.71,37.68,37.69,16164.0,36.1776,36.1968,36.168,36.1776,16164.0
2021-09-14 11:15:00,37.68,37.7,37.67,37.69,11698.0,36.168,36.1872,36.1584,36.1776,11698.0
2021-09-14 11:20:00,37.69,37.73,37.69,37.72,8334.0,36.1776,36.216,36.1776,36.2064,8334.0
2021-09-14 11:25:00,37.72,37.74,37.71,37.73,16164.0,36.2064,36.2256,36.1968,36.216,16164.0
2021-09-14 11:30:00,37.74,37.76,37.72,37.76,19216.0,36.2256,36.2448,36.2064,36.2448,19216.0
2021-09-14 11:35:00,37.76,37.82,37.76,37.82,23924.0,36.2448,36.3024,36.2448,36.3024,23924.0
2021-09-14 11:40:00,37.82,37.89,37.82,37.88,20040.0,36.3024,36.3696,36.3024,36.36,20040.0
2021-09-14 11:45:00,37.88,37.88,37.83,37.87,13774.0,36.36,36.36,36.312,36.3504,13774.0
2021-09-14 11:50:00,37.88,37.88,37.84,37.87,30728.0,36.36,36.36,36.3216,36.3504,30728.0
2021-09-14 11:55:00,37.87,37.92,37.86,37.92,26862.0,36.3504,36.3984,36.3408,36.3984,26862.0
2021-09-14 12:00:00,37.92,37.96,37.92,37.96,15860.0,36.3984,36.4368,36.3984,36.4368,15860.0
2021-09-14 12:05:00,37.96,38.0,37.96,37.99,20364.0,36.4368,36.4752,36.4368,36.4656,20364.0
2021-09-14 12:10:00,37.99,37.99,37.95,37.95,35468.0,36.4656,36.4656,36.4272,36.4272,35468.0
2021-09-14 12:15:00,37.95,37.96,37.94,37.95,16598.0,36.4272,36.4368,36.4176,36.4272,16598.0
2021-09-14 12:20:00,37.95,37.99,37.95,37.97,23300.0,36.4272,36.4656,36.4272,36.4464,23300.0
2021-09-14 12:25:00,37.98,37.98,37.96,37.98,22778.0,36.456,36.456,36.4368,36.456,22778.0
2021-09-14 12:30:00,37.98,38.0,37.95,37.99,23990.0,36.456,36.4752,36.4272,36.4656,23990.0
2021-09-14 12:35:00,38.01,38.01,37.97,37.98,26612.0,36.4847,36.4847,36.4464,36.456,26612.0
2021-09-14 12:40:00,37.98,37.99,37.95,37.96,43228.0,36.456,36.4656,36.4272,36.4368,43228.0
2021-09-14 12:45:00,37.96,37.97,37.94,37.96,31114.0,36.4368,36.4464,36.4176,36.4368,31114.0
2021-09-14 12:50:00,37.95,37.97,37.94,37.96,26712.0,36.4272,36.4464,36.4176,36.4368,26712.0
2021-09-14 12:55:00,37.96,37.96,37.9,37.91,26302.0,36.4368,36.4368,36.3792,36.3888,26302.0
2021-09-14 13:00:00,37.9,37.94,37.9,37.91,9066.0,36.3792,36.4176,36.3792,36.3888,9066.0
2021-09-14 13:05:00,37.9,37.9,37.82,37.83,11956.0,36.3792,36.3792,36.3024,36.312,11956.0
2021-09-14 13:10:00,37.82,37.84,37.81,37.81,10544.0,36.3024,36.3216,36.2928,36.2928,10544.0
2021-09-14 13:15:00,37.82,37.83,37.82,37.83,7924.0,36.3024,36.312,36.3024,36.312,7924.0
2021-09-14 13:20:00,37.83,37.91,37.83,37.88,28530.0,36.312,36.3888,36.312,36.36,28530.0
2021-09-14 13:25:00,37.88,37.93,37.88,37.92,27322.0,36.36,36.408,36.36,36.3984,27322.0
2021-09-14 13:30:00,37.93,37.93,37.88,37.92,47860.0,36.408,36.408,36.36,36.3984,47860.0
2021-09-14 13:35:00,37.91,37.99,37.9,37.98,40664.0,36.3888,36.4656,36.3792,36.456,40664.0
2021-09-14 13:40:00,37.98,38.05,37.96,38.05,49718.0,36.456,36.5231,36.4368,36.5231,49718.0
2021-09-14 13:45:00,38.05,38.05,37.95,37.96,45752.0,36.5231,36.5231,36.4272,36.4368,45752.0
2021-09-14 13:50:00,37.96,37.99,37.95,37.96,4836.0,36.4368,36.4656,36.4272,36.4368,4836.0
2021-09-14 13:55:00,37.97,37.99,37.96,37.99,18832.0,36.4464,36.4656,36.4368,36.4656,18832.0
2021-09-14 14:00:00,37.99,37.99,37.96,37.98,25252.0,36.4656,36.4656,36.4368,36.456,25252.0
2021-09-14 14:05:00,37.97,38.01,37.94,37.95,29564.0,36.4464,36.4847,36.4176,36.4272,29564.0
2021-09-14 14:10:00,37.95,37.97,37.93,37.94,21444.0,36.4272,36.4464,36.408,36.4176,21444.0
2021-09-14 14:15:00,37.94,37.95,37.91,37.92,24126.0,36.4176,36.4272,36.3888,36.3984,24126.0
2021-09-14 14:20:00,37.91,37.91,37.88,37.88,17888.0,36.3888,36.3888,36.36,36.36,17888.0
2021-09-14 14:25:00,37.88,37.88,37.85,37.87,23424.0,36.36,36.36,36.3312,36.3504,23424.0
2021-09-14 14:30:00,37.87,37.88,37.84,37.84,40068.0,36.3504,36.36,36.3216,36.3216,40068.0
2021-09-14 14:35:00,37.84,37.88,37.82,37.87,30862.0,36.3216,36.36,36.3024,36.3504,30862.0
2021-09-14 14:40:00,37.87,37.87,37.83,37.83,34042.0,36.3504,36.3504,36.312,36.312,34042.0
2021-09-14 14:45:00,37.83,37.83,37.76,37.77,11896.0,36.312,36.312,36.2448,36.2544,11896.0
2021-09-14 14:50:00,37.76,37.77,37.74,37.77,8790.0,36.2448,36.2544,36.2256,36.2544,8790.0
2021-09-14 14:55:00,37.77,37.81,37.77,37.8,11312.0,36.2544,36.2928,36.2544,36.2832,11312.0
2021-09-14 15:00:00,37.8,37.8,37.77,37.79,9342.0,36.2832,36.2832,36.2544,36.2736,9342.0
2021-09-14 15:05:00,37.78,37.82,37.77,37.77,18298.0,36.264,36.3024,36.2544,36.2544,18298.0
2021-09-14 15:10:00,37.77,37.79,37.76,37.78,28208.0,36.2544,36.2736,36.2448,36.264,28208.0
2021-09-14 15:15:00,37.78,37.8,37.77,37.8,35328.0,36.264,36.2832,36.2544,36.2832,35328.0
2021-09-14 15:20:00,37.8,37.85,37.79,37.83,59404.0,36.2832,36.3312,36.2736,36.312,59404.0
2021-09-14 15:25:00,37.82,37.85,37.8,37.85,76240.0,36.3024,36.3312,36.2832,36.3312,76240.0
2021-09-14 15:30:00,37.84,37.9,37.83,37.89,112262.0,36.3216,36.3792,36.312,36.3696,112262.0
2021-09-14 15:35:00,37.89,37.89,37.77,37.82,137816.0,36.3696,36.3696,36.2544,36.3024,137816.0
2021-09-14 15:40:00,37.81,37.85,37.8,37.83,63350.0,36.2928,36.3312,36.2832,36.312,63350.0
2021-09-14 15:45:00,37.84,37.88,37.79,37.81,90952.0,36.3216,36.36,36.2736,36.2928,90952.0
2021-09-14 15:50:00,37.81,37.91,37.8,37.91,187198.0,36.2928,36.3888,36.2832,36.3888,187198.0
2021-09-14 15:55:00,37.9,37.91,37.85,37.87,254014.0,36.3792,36.3888,36.3312,36.3504,254014.0
2021-09-15 09:30:00,37.78,37.97,37.78,37.94,120130.0,36.264,36.4464,36.264,36.4176,120130.0
2021-09-15 09:35:00,37.93,37.95,37.88,37.94,60362.0,36.408,36.4272,36.36,36.4176,60362.0
2021-09-15 09:40:00,37.95,37.99,37.94,37.99,31744.0,36.4272,36.4656,36.4176,36.4656,31744.0
2021-09-15 09:45:00,37.98,38.08,37.98,38.07,27520.0,36.456,36.5519,36.456,36.5423,27520.0
2021-09-15 09:50:00,38.08,38.08,37.99,38.06,34958.0,36.5519,36.5519,36.4656,36.5327,34958.0
2021-09-15 09:55:00,38.07,38.1,38.04,38.09,15488.0,36.5423,36.5711,36.5135,36.5615,15488.0
2021-09-15 10:00:00,38.1,38.13,38.09,38.13,11948.0,36.5711,36.5999,36.5615,36.5999,11948.0
2021-09-15 10:05:00,38.13,38.13,38.07,38.07,16078.0,36.5999,36.5999,36.5423,36.5423,16078.0
2021-09-15 10:10:00,38.07,38.08,37.98,38.01,55920.0,36.5423,36.5519,36.456,36.4847,55920.0
2021-09-15 10:15:00,37.99,38.06,37.99,38.06,37650.0,36.4656,36.5327,36.4656,36.5327,37650.0
2021-09-15 10:20:00,38.05,38.07,38.01,38.04,17366.0,36.5231,36.5423,36.4847,36.5135,17366.0
2021-09-15 10:25:00,38.05,38.07,38.02,38.02,11668.0,36.5231,36.5423,36.4943,36.4943,11668.0
2021-09-15 10:30:00,38.02,38.07,38.0,38.04,24500.0,36.4943,36.5423,36.4752,36.5135,24500.0
2021-09-15 10:35:00,38.04,38.05,38.0,38.02,17804.0,36.5135,36.5231,36.4752,36.4943,17804.0
2021-09-15 10:40:00,38.02,38.03,37.96,37.98,56108.0,36.4943,36.5039,36.4368,36.456,56108.0
2021-09-15 10:45:00,37.97,37.99,37.95,37.98,28266.0,36.4464,36.4656,36.4272,36.456,28266.0
2021-09-15 10:50:00,37.98,38.01,37.98,37.99,39878.0,36.456,36.4847,36.456,36.4656,39878.0
2021-09-15 10:55:00,37.99,38.05,37.99,38.05,14924.0,36.4656,36.5231,36.4656,36.5231,14924.0
2021-09-15 11:00:00,38.05,38.09,38.04,38.08,12374.0,36.5231,36.5615,36.5135,36.5519,12374.0
2021-09-15 11:05:00,38.08,38.12,38.08,38.08,11258.0,36.5519,36.5903,36.5519,36.5519,11258.0
2021-09-15 11:10:00,38.08,38.09,38.07,38.07,11906.0,36.5519,36.5615,36.5423,36.5423,11906.0
2021-09-15 11:15:00,38.07,38.1,38.06,38.07,9390.0,36.5423,36.5711,36.5327,36.5423,9390.0
2021-09-15 11:20:00,38.07,38.11,38.07,38.1,15056.0,36.5423,36.5807,36.5423,36.5711,15056.0
2021-09-15 11:25:00,38.11,38.12,38.07,38.09,22266.0,36.5807,36.5903,36.5423,36.5615,22266.0
2021-09-15 11:30:00,38.09,38.09,38.05,38.07,32736.0,36.5615,36.5615,36.5231,36.5423,32736.0
2021-09-15 11:35:00,38.07,38.09,38.06,38.09,18198.0,36.5423,36.5615,36.5327,36.5615,18198.0
2021-09-15 11:40:00,38.09,38.1,38.08,38.09,13466.0,36.5615,36.5711,36.5519,36.5615,13466.0
2021-09-15 11:45:00,38.08,38.08,38.03,38.04,18962.0,36.5519,36.5519,36.5039,36.5135,18962.0
2021-09-15 11:50:00,38.04,38.05,38.02,38.04,15930.0,36.5135,36.5231,36.4943,36.5135,15930.0
2021-09-15 11:55:00,38.04,38.06,38.03,38.06,12902.0,36.5135,36.5327,36.5039,36.5327,12902.0
2021-09-15 12:00:00,38.06,38.06,38.03,38.05,14566.0,36.5327,36.5327,36.5039,36.5231,14566.0
2021-09-15 12:05:00,38.03,38.04,38.01,38.02,12084.0,36.5039,36.5135,36.4847,36.4943,12084.0
2021-09-15 12:10:00,38.02,38.02,38.01,38.01,16756.0,36.4943,36.4943,36.4847,36.4847,16756.0
2021-09-15 12:15:00,38.02,38.02,38.01,38.02,15184.0,36.4943,36.4943,36.4847,36.4943,15184.0
2021-09-15 12:20:00,38.02,38.05,38.01,38.05,20104.0,36.4943,36.5231,36.4847,36.5231,20104.0
2021-09-15 12:25:00,38.05,38.07,38.04,38.04,19852.0,36.5231,36.5423,36.5135,36.5135,19852.0
2021-09-15 12:30:00,38.05,38.06,38.04,38.05,27386.0,36.5231,36.5327,36.5135,36.5231,27386.0
2021-09-15 12:35:00,38.05,38.08,38.05,38.08,18246.0,36.5231,36.5519,36.5231,36.5519,18246.0
2021-09-15 12:40:00,38.08,38.18,38.08,38.18,27484.0,36.5519,36.6479,36.5519,36.6479,27484.0
2021-09-15 12:45:00,38.18,38.18,38.13,38.15,38152.0,36.6479,36.6479,36.5999,36.6191,38152.0
2021-09-15 12:50:00,38.15,38.16,38.14,38.16,7420.0,36.6191,36.6287,36.6095,36.6287,7420.0
2021-09-15 12:55:00,38.16,38.18,38.16,38.16,28342.0,36.6287,36.6479,36.6287,36.6287,28342.0
2021-09-15 13:00:00,38.17,38.19,38.16,38.19,9974.0,36.6383,36.6575,36.6287,36.6575,9974.0
2021-09-15 13:05:00,38.19,38.19,38.16,38.17,12142.0,36.6575,36.6575,36.6287,36.6383,12142.0
2021-09-15 13:10:00,38.17,38.19,38.17,38.19,10198.0,36.6383,36.6575,36.6383,36.6575,10198.0
2021-09-15 13:15:00,38.19,38.2,38.17,38.18,38004.0,36.6575,36.6671,36.6383,36.6479,38004.0
2021-09-15 13:20:00,38.18,38.21,38.18,38.21,39876.0,36.6479,36.6767,36.6479,36.6767,39876.0
2021-09-15 13:25:00,38.21,38.21,38.17,38.17,18744.0,36.6767,36.6767,36.6383,36.6383,18744.0
2021-09-15 13:30:00,38.17,38.2,38.16,38.2,40108.0,36.6383,36.6671,36.6287,36.6671,40108.0
2021-09-15 13:35:00,38.2,38.2,38.18,38.18,13058.0,36.6671,36.6671,36.6479,36.6479,13058.0
2021-09-15 13:40:00,38.18,38.18,38.17,38.17,23914.0,36.6479,36.6479,36.6383,36.6383,23914.0
2021-09-15 13:45:00,38.17,38.2,38.17,38.17,17112.0,36.6383,36.6671,36.6383,36.6383,17112.0
2021-09-15 13:50:00,38.17,38.18,38.17,38.17,29058.0,36.6383,36.6479,36.6383,36.6383,29058.0
2021-09-15 13:55:00,38.18,38.18,38.14,38.14,33838.0,36.6479,36.6479,36.6095,36.6095,33838.0
2021-09-15 14:00:00,38.14,38.16,38.13,38.16,15692.0,36.6095,36.6287,36.5999,36.6287,15692.0
2021-09-15 14:05:00,38.16,38.18,38.16,38.17,17892.0,36.6287,36.6479,36.6287,36.6383,17892.0
2021-09-15 14:10:00,38.17,38.18,38.14,38.14,10428.0,36.6383,36.6479,36.6095,36.6095,10428.0
2021-09-15 14:15:00,38.15,38.15,38.11,38.13,28744.0,36.6191,36.6191,36.5807,36.5999,28744.0
2021-09-15 14:20:00,38.13,38.15,38.12,38.14,20014.0,36.5999,36.6191,36.5903,36.6095,20014.0
2021-09-15 14:25:00,38.16,38.16,38.12,38.13,29838.0,36.6287,36.6287,36.5903,36.5999,29838.0
2021-09-15 14:30:00,38.13,38.15,38.12,38.15,16282.0,36.5999,36.6191,36.5903,36.6191,16282.0
2021-09-15 14:35:00,38.15,38.17,38.13,38.17,23382.0,36.6191,36.6383,36.5999,36.6383,23382.0
2021-09-15 14:40:00,38.17,38.17,38.1,38.1,20510.0,36.6383,36.6383,36.5711,36.5711,20510.0
2021-09-15 14:45:00,38.1,38.13,38.1,38.13,23352.0,36.5711,36.5999,36.5711,36.5999,23352.0
2021-09-15 14:50:00,38.13,38.15,38.12,38.15,42164.0,36.5999,36.6191,36.5903,36.6191,42164.0
2021-09-15 14:55:00,38.15,38.16,38.12,38.13,20928.0,36.6191,36.6287,36.5903,36.5999,20928.0
2021-09-15 15:00:00,38.13,38.17,38.13,38.15,25456.0,36.5999,36.6383,36.5999,36.6191,25456.0
2021-09-15 15:05:00,38.16,38.16,38.14,38.16,16102.0,36.6287,36.6287,36.6095,36.6287,16102.0
2021-09-15 15:10:00,38.17,38.18,38.16,38.17,42684.0,36.6383,36.6479,36.6287,36.6383,42684.0
2021-09-15 15:15:00,38.18,38.2,38.17,38.2,45792.0,36.6479,36.6671,36.6383,36.6671,45792.0
2021-09-15 15:20:00,38.2,38.2,38.16,38.17,49586.0,36.6671,36.6671,36.6287,36.6383,49586.0
2021-09-15 15:25:00,38.17,38.18,38.14,38.15,24178.0,36.6383,36.6479,36.6095,36.6191,24178.0
2021-09-15 15:30:00,38.15,38.17,38.14,38.16,40612.0,36.6191,36.6383,36.6095,36.6287,40612.0
2021-09-15 15:35:00,38.16,38.18,38.15,38.17,47634.0,36.6287,36.6479,36.6191,36.6383,47634.0
2021-09-15 15:40:00,38.17,38.18,38.15,38.17,38960.0,36.6383,36.6479,36.6191,36.6383,38960.0
2021-09-15 15:45:00,38.17,38.18,38.12,38.13,68106.0,36.6383,36.6479,36.5903,36.5999,68106.0
2021-09-15 15:50:00,38.13,38.2,38.13,38.18,240522.0,36.5999,36.6671,36.5999,36.6479,240522.0
2021-09-15 15:55:00,38.18,38.22,38.17,38.2,171974.0,36.6479,36.6863,36.6383,36.6671,171974.0
2021-09-16 09:30:00,38.13,38.21,38.05,38.09,101330.0,36.5999,36.6767,36.5231,36.5615,101330.0
2021-09-16 09:35:00,38.1,38.11,37.98,38.04,32946.0,36.5711,36.5807,36.456,36.5135,32946.0
2021-09-16 09:40:00,38.04,38.05,38.01,38.05,38424.0,36.5135,36.5231,36.4847,36.5231,38424.0
2021-09-16 09:45:00,38.05,38.06,37.95,37.97,33032.0,36.5231,36.5327,36.4272,36.4464,33032.0
2021-09-16 09:50:00,37.96,37.99,37.94,37.96,18664.0,36.4368,36.4656,36.4176,36.4368,18664.0
2021-09-16 09:55:00,37.98,38.04,37.95,38.04,20742.0,36.456,36.5135,36.4272,36.5135,20742.0
2021-09-16 10:00:00,38.06,38.07,37.94,37.96,40118.0,36.5327,36.5423,36.4176,36.4368,40118.0
2021-09-16 10:05:00,37.95,38.03,37.95,38.03,34188.0,36.4272,36.5039,36.4272,36.5039,34188.0
2021-09-16 10:10:00,38.02,38.04,37.95,37.95,18320.0,36.4943,36.5135,36.4272,36.4272,18320.0
2021-09-16 10:15:00,37.96,37.99,37.94,37.98,116388.0,36.4368,36.4656,36.4176,36.456,116388.0
2021-09-16 10:20:00,37.98,38.05,37.98,38.02,22864.0,36.456,36.5231,36.456,36.4943,22864.0
2021-09-16 10:25:00,38.02,38.05,38.0,38.05,17714.0,36.4943,36.5231,36.4752,36.5231,17714.0
2021-09-16 10:30:00,38.05,38.08,38.01,38.06,23672.0,36.5231,36.5519,36.4847,36.5327,23672.0
2021-09-16 10:35:00,38.07,38.08,38.04,38.07,17696.0,36.5423,36.5519,36.5135,36.5423,17696.0
2021-09-16 10:40:00,38.07,38.08,38.02,38.06,20106.0,36.5423,36.5519,36.4943,36.5327,20106.0
2021-09-16 10:45:00,38.05,38.06,37.99,38.0,14010.0,36.5231,36.5327,36.4656,36.4752,14010.0
2021-09-16 10:50:00,38.01,38.01,37.92,37.93,41732.0,36.4847,36.4847,36.3984,36.408,41732.0
2021-09-16 10:55:00,37.93,37.96,37.91,37.96,42734.0,36.408,36.4368,36.3888,36.4368,42734.0
2021-09-16 11:00:00,37.95,38.01,37.95,37.99,23520.0,36.4272,36.4847,36.4272,36.4656,23520.0
2021-09-16 11:05:00,37.99,38.02,37.99,38.02,17922.0,36.4656,36.4943,36.4656,36.4943,17922.0
2021-09-16 11:10:00,38.02,38.07,37.97,38.07,26648.0,36.4943,36.5423,36.4464,36.5423,26648.0
2021-09-16 11:15:00,38.06,38.06,37.99,38.01,45982.0,36.5327,36.5327,36.4656,36.4847,45982.0
2021-09-16 11:20:00,38.01,38.05,37.99,38.04,15956.0,36.4847,36.5231,36.4656,36.5135,15956.0
2021-09-16 11:25:00,38.04,38.07,38.02,38.07,23540.0,36.5135,36.5423,36.4943,36.5423,23540.0
2021-09-16 11:30:00,38.06,38.08,38.06,38.07,12138.0,36.5327,36.5519,36.5327,36.5423,12138.0
2021-09-16 11:35:00,38.06,38.08,38.05,38.07,11522.0,36.5327,36.5519,36.5231,36.5423,11522.0
2021-09-16 11:40:00,38.08,38.09,38.06,38.06,17252.0,36.5519,36.5615,36.5327,36.5327,17252.0
2021-09-16 11:45:00,38.06,38.07,38.04,38.06,9616.0,36.5327,36.5423,36.5135,36.5327,9616.0
2021-09-16 11:50:00,38.06,38.07,38.02,38.02,22398.0,36.5327,36.5423,36.4943,36.4943,22398.0
2021-09-16 11:55:00,38.03,38.06,38.01,38.05,24648.0,36.5039,36.5327,36.4847,36.5231,24648.0
2021-09-16 12:00:00,38.06,38.07,38.01,38.01,16196.0,36.5327,36.5423,36.4847,36.4847,16196.0
2021-09-16 12:05:00,38.02,38.08,38.01,38.06,20270.0,36.4943,36.5519,36.4847,36.5327,20270.0
2021-09-16 12:10:00,38.06,38.08,38.04,38.08,14258.0,36.5327,36.5519,36.5135,36.5519,14258.0
2021-09-16 12:15:00,38.08,38.11,38.08,38.1,14442.0,36.5519,36.5807,36.5519,36.5711,14442.0
2021-09-16 12:20:00,38.12,38.12,38.1,38.1,9914.0,36.5903,36.5903,36.5711,36.5711,9914.0
2021-09-16 12:25:00,38.1,38.1,38.08,38.1,13218.0,36.5711,36.5711,36.5519,36.5711,13218.0
2021-09-16 12:30:00,38.1,38.13,38.1,38.13,12714.0,36.5711,36.5999,36.5711,36.5999,12714.0
2021-09-16 12:35:00,38.13,38.14,38.13,38.14,14054.0,36.5999,36.6095,36.5999,36.6095,14054.0
2021-09-16 12:40:00,38.14,38.17,38.13,38.17,23058.0,36.6095,36.6383,36.5999,36.6383,23058.0
2021-09-16 12:45:00,38.18,38.21,38.17,38.2,17688.0,36.6479,36.6767,36.6383,36.6671,17688.0
2021-09-16 12:50:00,38.2,38.21,38.17,38.18,45124.0,36.6671,36.6767,36.6383,36.6479,45124.0
2021-09-16 12:55:00,38.18,38.23,38.18,38.23,40316.0,36.6479,36.6959,36.6479,36.6959,40316.0
2021-09-16 13:00:00,38.23,38.23,38.21,38.22,84002.0,36.6959,36.6959,36.6767,36.6863,84002.0
2021-09-16 13:05:00,38.22,38.26,38.21,38.25,81182.0,36.6863,36.7247,36.6767,36.7151,81182.0
2021-09-16 13:10:00,38.26,38.26,38.23,38.23,86860.0,36.7247,36.7247,36.6959,36.6959,86860.0
2021-09-16 13:15:00,38.23,38.23,38.13,38.14,28188.0,36.6959,36.6959,36.5999,36.6095,28188.0
2021-09-16 13:20:00,38.13,38.15,38.1,38.11,24464.0,36.5999,36.6191,36.5711,36.5807,24464.0
2021-09-16 13:25:00,38.11,38.12,38.1,38.1,12798.0,36.5807,36.5903,36.5711,36.5711,12798.0
2021-09-16 13:30:00,38.1,38.11,38.06,38.08,21828.0,36.5711,36.5807,36.5327,36.5519,21828.0
2021-09-16 13:35:00,38.08,38.09,38.04,38.05,24584.0,36.5519,36.5615,36.5135,36.5231,24584.0
2021-09-16 13:40:00,38.05,38.05,38.04,38.05,23758.0,36.5231,36.5231,36.5135,36.5231,23758.0
2021-09-16 13:45:00,38.05,38.09,38.05,38.07,12416.0,36.5231,36.5615,36.5231,36.5423,12416.0
2021-09-16 13:50:00,38.08,38.13,38.07,38.12,18692.0,36.5519,36.5999,36.5423,36.5903,18692.0
2021-09-16 13:55:00,38.13,38.16,38.12,38.16,23184.0,36.5999,36.6287,36.5903,36.6287,23184.0
2021-09-16 14:00:00,38.15,38.17,38.14,38.15,18624.0,36.6191,36.6383,36.6095,36.6191,18624.0
2021-09-16 14:05:00,38.15,38.16,38.13,38.16,18344.0,36.6191,36.6287,36.5999,36.6287,18344.0
2021-09-16 14:10:00,38.16,38.2,38.16,38.19,29870.0,36.6287,36.6671,36.6287,36.6575,29870.0
2021-09-16 14:15:00,38.2,38.22,38.16,38.17,17898.0,36.6671,36.6863,36.6287,36.6383,17898.0
2021-09-16 14:20:00,38.17,38.22,38.17,38.21,24478.0,36.6383,36.6863,36.6383,36.6767,24478.0
2021-09-16 14:25:00,38.21,38.22,38.19,38.21,16798.0,36.6767,36.6863,36.6575,36.6767,16798.0
2021-09-16 14:30:00,38.21,38.23,38.19,38.22,22004.0,36.6767,36.6959,36.6575,36.6863,22004.0
2021-09-16 14:35:00,38.22,38.24,38.22,38.22,15202.0,36.6863,36.7055,36.6863,36.6863,15202.0
2021-09-16 14:40:00,38.22,38.24,38.22,38.23,23718.0,36.6863,36.7055,36.6863,36.6959,23718.0
2021-09-16 14:45:00,38.23,38.26,38.23,38.24,40528.0,36.6959,36.7247,36.6959,36.7055,40528.0
2021-09-16 14:50:00,38.24,38.33,38.24,38.33,63716.0,36.7055,36.7919,36.7055,36.7919,63716.0
2021-09-16 14:55:00,38.33,38.38,38.32,38.38,50700.0,36.7919,36.8399,36.7823,36.8399,50700.0
2021-09-16 15:00:00,38.37,38.38,38.34,38.36,28822.0,36.8303,36.8399,36.8015,36.8207,28822.0
2021-09-16 15:05:00,38.37,38.41,38.35,38.38,38036.0,36.8303,36.8687,36.8111,36.8399,38036.0
2021-09-16 15:10:00,38.38,38.4,38.37,38.38,30972.0,36.8399,36.8591,36.8303,36.8399,30972.0
2021-09-16 15:15:00,38.39,38.4,38.35,38.37,39578.0,36.8495,36.8591,36.8111,36.8303,39578.0
2021-09-16 15:20:00,38.36,38.37,38.32,38.32,26698.0,36.8207,36.8303,36.7823,36.7823,26698.0
2021-09-16 15:25:00,38.32,38.33,38.29,38.29,20514.0,36.7823,36.7919,36.7535,36.7535,20514.0
2021-09-16 15:30:00,38.29,38.31,38.27,38.3,29710.0,36.7535,36.7727,36.7343,36.7631,29710.0
2021-09-16 15:35:00,38.3,38.34,38.29,38.34,34592.0,36.7631,36.8015,36.7535,36.8015,34592.0
2021-09-16 15:40:00,38.34,38.34,38.31,38.32,37994.0,36.8015,36.8015,36.7727,36.7823,37994.0
2021-09-16 15:45:00,38.32,38.34,38.3,38.3,56442.0,36.7823,36.8015,36.7631,36.7631,56442.0
2021-09-16 15:50:00,38.3,38.32,38.26,38.27,120370.0,36.7631,36.7823,36.7247,36.7343,120370.0
2021-09-16 15:55:00,38.27,38.29,38.23,38.24,320298.0,36.7343,36.7535,36.6959,36.7055,320298.0
2021-09-17 09:30:00,38.06,38.21,38.06,38.18,699886.0,36.5327,36.6767,36.5327,36.6479,699886.0
2021-09-17 09:35:00,38.17,38.17,37.88,37.91,36242.0,36.6383,36.6383,36.36,36.3888,36242.0
2021-09-17 09:40:00,37.93,38.01,37.93,38.01,30808.0,36.408,36.4847,36.408,36.4847,30808.0
2021-09-17 09:45:00,38.01,38.03,37.92,37.93,71452.0,36.4847,36.5039,36.3984,36.408,71452.0
2021-09-17 09:50:00,37.93,37.95,37.87,37.91,74482.0,36.408,36.4272,36.3504,36.3888,74482.0
2021-09-17 09:55:00,37.9,38.01,37.88,38.01,98694.0,36.3792,36.4847,36.36,36.4847,98694.0
2021-09-17 10:00:00,38.01,38.04,37.96,38.0,99792.0,36.4847,36.5135,36.4368,36.4752,99792.0
2021-09-17 10:05:00,37.99,38.01,37.94,37.95,29674.0,36.4656,36.4847,36.4176,36.4272,29674.0
2021-09-17 10:10:00,37.94,37.94,37.8,37.84,28266.0,36.4176,36.4176,36.2832,36.3216,28266.0
2021-09-17 10:15:00,37.85,37.9,37.83,37.9,44270.0,36.3312,36.3792,36.312,36.3792,44270.0
2021-09-17 10:20:00,37.89,37.94,37.88,37.91,27970.0,36.3696,36.4176,36.36,36.3888,27970.0
2021-09-17 10:25:00,37.89,37.97,37.89,37.95,44618.0,36.3696,36.4464,36.3696,36.4272,44618.0
2021-09-17 10:30:00,37.95,37.98,37.92,37.97,119128.0,36.4272,36.456,36.3984,36.4464,119128.0
2021-09-17 10:35:00,37.96,37.98,37.91,37.91,108840.0,36.4368,36.456,36.3888,36.3888,108840.0
2021-09-17 10:40:00,37.91,37.94,37.89,37.89,65724.0,36.3888,36.4176,36.3696,36.3696,65724.0
2021-09-17 10:45:00,37.89,37.9,37.8,37.85,66238.0,36.3696,36.3792,36.2832,36.3312,66238.0
2021-09-17 10:50:00,37.86,37.9,37.82,37.9,41844.0,36.3408,36.3792,36.3024,36.3792,41844.0
2021-09-17 10:55:00,37.9,37.9,37.85,37.87,79428.0,36.3792,36.3792,36.3312,36.3504,79428.0
2021-09-17 11:00:00,37.87,37.88,37.85,37.85,27286.0,36.3504,36.36,36.3312,36.3312,27286.0
2021-09-17 11:05:00,37.85,37.88,37.85,37.87,30730.0,36.3312,36.36,36.3312,36.3504,30730.0
2021-09-17 11:10:00,37.85,37.93,37.83,37.92,33348.0,36.3312,36.408,36.312,36.3984,33348.0
2021-09-17 11:15:00,37.93,37.96,37.92,37.96,26500.0,36.408,36.4368,36.3984,36.4368,26500.0
2021-09-17 11:20:00,37.96,37.99,37.95,37.95,17826.0,36.4368,36.4656,36.4272,36.4272,17826.0
2021-09-17 11:25:00,37.94,37.94,37.91,37.93,33860.0,36.4176,36.4176,36.3888,36.408,33860.0
2021-09-17 11:30:00,37.93,37.93,37.83,37.85,38462.0,36.408,36.408,36.312,36.3312,38462.0
2021-09-17 11:35:00,37.87,37.88,37.85,37.88,34230.0,36.3504,36.36,36.3312,36.36,34230.0
2021-09-17 11:40:00,37.88,37.91,37.88,37.9,43836.0,36.36,36.3888,36.36,36.3792,43836.0
2021-09-17 11:45:00,37.9,37.94,37.89,37.94,16182.0,36.3792,36.4176,36.3696,36.4176,16182.0
2021-09-17 11:50:00,37.94,37.94,37.85,37.85,10806.0,36.4176,36.4176,36.3312,36.3312,10806.0
2021-09-17 11:55:00,37.85,37.93,37.85,37.91,18524.0,36.3312,36.408,36.3312,36.3888,18524.0
2021-09-17 12:00:00,37.91,37.94,37.9,37.93,11182.0,36.3888,36.4176,36.3792,36.408,11182.0
2021-09-17 12:05:00,37.94,37.95,37.92,37.94,8534.0,36.4176,36.4272,36.3984,36.4176,8534.0
2021-09-17 12:10:00,37.94,37.96,37.93,37.95,32150.0,36.4176,36.4368,36.408,36.4272,32150.0
2021-09-17 12:15:00,37.95,37.97,37.94,37.96,33092.0,36.4272,36.4464,36.4176,36.4368,33092.0
2021-09-17 12:20:00,37.96,37.98,37.96,37.98,20896.0,36.4368,36.456,36.4368,36.456,20896.0
2021-09-17 12:25:00,37.99,38.0,37.98,37.98,32080.0,36.4656,36.4752,36.456,36.456,32080.0
2021-09-17 12:30:00,37.99,38.01,37.99,38.01,24366.0,36.4656,36.4847,36.4656,36.4847,24366.0
2021-09-17 12:35:00,38.01,38.03,38.01,38.02,16470.0,36.4847,36.5039,36.4847,36.4943,16470.0
2021-09-17 12:40:00,38.03,38.03,37.99,37.99,43828.0,36.5039,36.5039,36.4656,36.4656,43828.0
2021-09-17 12:45:00,37.99,38.02,37.99,37.99,52394.0,36.4656,36.4943,36.4656,36.4656,52394.0
2021-09-17 12:50:00,37.99,38.02,37.99,38.02,20262.0,36.4656,36.4943,36.4656,36.4943,20262.0
2021-09-17 12:55:00,38.02,38.02,37.96,37.96,50626.0,36.4943,36.4943,36.4368,36.4368,50626.0
2021-09-17 13:00:00,37.97,37.98,37.93,37.94,27416.0,36.4464,36.456,36.408,36.4176,27416.0
2021-09-17 13:05:00,37.93,37.95,37.92,37.93,73668.0,36.408,36.4272,36.3984,36.408,73668.0
2021-09-17 13:10:00,37.93,37.93,37.9,37.9,13590.0,36.408,36.408,36.3792,36.3792,13590.0
2021-09-17 13:15:00,37.9,37.9,37.84,37.85,61332.0,36.3792,36.3792,36.3216,36.3312,61332.0
2021-09-17 13:20:00,37.85,37.87,37.84,37.87,52484.0,36.3312,36.3504,36.3216,36.3504,52484.0
2021-09-17 13:25:00,37.85,37.9,37.85,37.9,32100.0,36.3312,36.3792,36.3312,36.3792,32100.0
2021-09-17 13:30:00,37.89,37.89,37.85,37.86,41800.0,36.3696,36.3696,36.3312,36.3408,41800.0
2021-09-17 13:35:00,37.86,37.88,37.85,37.88,29828.0,36.3408,36.36,36.3312,36.36,29828.0
2021-09-17 13:40:00,37.88,37.88,37.85,37.86,27742.0,36.36,36.36,36.3312,36.3408,27742.0
2021-09-17 13:45:00,37.85,37.85,37.77,37.77,32656.0,36.3312,36.3312,36.2544,36.2544,32656.0
2021-09-17 13:50:00,37.77,37.81,37.74,37.81,34918.0,36.2544,36.2928,36.2256,36.2928,34918.0
2021-09-17 13:55:00,37.8,37.82,37.79,37.81,17920.0,36.2832,36.3024,36.2736,36.2928,17920.0
2021-09-17 14:00:00,37.81,37.83,37.78,37.79,29330.0,36.2928,36.312,36.264,36.2736,29330.0
2021-09-17 14:05:00,37.79,37.83,37.77,37.81,134020.0,36.2736,36.312,36.2544,36.2928,134020.0
2021-09-17 14:10:00,37.82,37.83,37.8,37.81,114056.0,36.3024,36.312,36.2832,36.2928,114056.0
2021-09-17 14:15:00,37.81,37.81,37.77,37.77,79964.0,36.2928,36.2928,36.2544,36.2544,79964.0
2021-09-17 14:20:00,37.77,37.79,37.76,37.79,31496.0,36.2544,36.2736,36.2448,36.2736,31496.0
2021-09-17 14:25:00,37.79,37.8,37.75,37.75,78514.0,36.2736,36.2832,36.2352,36.2352,78514.0
2021-09-17 14:30:00,37.74,37.75,37.72,37.74,40806.0,36.2256,36.2352,36.2064,36.2256,40806.0
2021-09-17 14:35:00,37.74,37.76,37.71,37.76,32308.0,36.2256,36.2448,36.1968,36.2448,32308.0
2021-09-17 14:40:00,37.76,37.79,37.75,37.78,21672.0,36.2448,36.2736,36.2352,36.264,21672.0
2021-09-17 14:45:00,37.79,37.8,37.77,37.8,21274.0,36.2736,36.2832,36.2544,36.2832,21274.0
2021-09-17 14:50:00,37.8,37.83,37.8,37.8,47852.0,36.2832,36.312,36.2832,36.2832,47852.0
2021-09-17 14:55:00,37.81,37.84,37.8,37.82,29916.0,36.2928,36.3216,36.2832,36.3024,29916.0
2021-09-17 15:00:00,37.82,37.89,37.82,37.88,34434.0,36.3024,36.3696,36.3024,36.36,34434.0
2021-09-17 15:05:00,37.88,37.88,37.84,37.85,23814.0,36.36,36.36,36.3216,36.3312,23814.0
2021-09-17 15:10:00,37.85,37.85,37.8,37.82,61516.0,36.3312,36.3312,36.2832,36.3024,61516.0
2021-09-17 15:15:00,37.82,37.82,37.77,37.82,85550.0,36.3024,36.3024,36.2544,36.3024,85550.0
2021-09-17 15:20:00,37.82,37.83,37.8,37.82,32050.0,36.3024,36.312,36.2832,36.3024,32050.0
2021-09-17 15:25:00,37.82,37.82,37.75,37.78,63134.0,36.3024,36.3024,36.2352,36.264,63134.0
2021-09-17 15:30:00,37.78,37.79,37.77,37.78,48820.0,36.264,36.2736,36.2544,36.264,48820.0
2021-09-17 15:35:00,37.77,37.8,37.74,37.78,204962.0,36.2544,36.2832,36.2256,36.264,204962.0
2021-09-17 15:40:00,37.79,37.82,37.76,37.81,130832.0,36.2736,36.3024,36.2448,36.2928,130832.0
2021-09-17 15:45:00,37.81,37.82,37.77,37.78,241518.0,36.2928,36.3024,36.2544,36.264,241518.0
2021-09-17 15:50:00,37.78,37.85,37.76,37.84,221540.0,36.264,36.3312,36.2448,36.3216,221540.0
2021-09-17 15:55:00,37.84,37.9,37.83,37.85,312328.0,36.3216,36.3792,36.312,36.3312,312328.0
2021-09-20 09:30:00,37.24,37.37,36.95,37.14,136210.0,35.8155,35.9405,35.5366,35.7193,136210.0
2021-09-20 09:35:00,37.13,37.23,37.11,37.17,23066.0,35.7097,35.8059,35.6905,35.7482,23066.0
2021-09-20 09:40:00,37.18,37.24,37.13,37.15,32116.0,35.7578,35.8155,35.7097,35.7289,32116.0
2021-09-20 09:45:00,37.16,37.2,37.07,37.11,27532.0,35.7386,35.777,35.652,35.6905,27532.0
2021-09-20 09:50:00,37.12,37.18,37.06,37.15,51106.0,35.7001,35.7578,35.6424,35.7289,51106.0
2021-09-20 09:55:00,37.14,37.21,37.1,37.18,40042.0,35.7193,35.7866,35.6809,35.7578,40042.0
2021-09-20 10:00:00,37.17,37.18,37.1,37.16,37398.0,35.7482,35.7578,35.6809,35.7386,37398.0
2021-09-20 10:05:00,37.16,37.27,37.15,37.19,29556.0,35.7386,35.8444,35.7289,35.7674,29556.0
2021-09-20 10:10:00,37.2,37.25,37.19,37.25,24984.0,35.777,35.8251,35.7674,35.8251,24984.0
2021-09-20 10:15:00,37.24,37.24,37.13,37.15,58068.0,35.8155,35.8155,35.7097,35.7289,58068.0
2021-09-20 10:20:00,37.17,37.17,37.09,37.09,22796.0,35.7482,35.7482,35.6712,35.6712,22796.0
2021-09-20 10:25:00,37.08,37.13,37.02,37.13,45162.0,35.6616,35.7097,35.6039,35.7097,45162.0
2021-09-20 10:30:00,37.13,37.19,37.11,37.12,54266.0,35.7097,35.7674,35.6905,35.7001,54266.0
2021-09-20 10:35:00,37.13,37.24,37.12,37.22,24192.0,35.7097,35.8155,35.7001,35.7963,24192.0
2021-09-20 10:40:00,37.22,37.22,37.13,37.13,24810.0,35.7963,35.7963,35.7097,35.7097,24810.0
2021-09-20 10:45:00,37.13,37.18,37.1,37.17,28976.0,35.7097,35.7578,35.6809,35.7482,28976.0
2021-09-20 10:50:00,37.16,37.2,37.13,37.2,30872.0,35.7386,35.777,35.7097,35.777,30872.0
2021-09-20 10:55:00,37.18,37.18,37.1,37.12,18890.0,35.7578,35.7578,35.6809,35.7001,18890.0
2021-09-20 11:00:00,37.12,37.13,37.05,37.1,21702.0,35.7001,35.7097,35.6328,35.6809,21702.0
2021-09-20 11:05:00,37.12,37.15,37.12,37.12,11010.0,35.7001,35.7289,35.7001,35.7001,11010.0
2021-09-20 11:10:00,37.12,37.16,37.09,37.13,13424.0,35.7001,35.7386,35.6712,35.7097,13424.0
2021-09-20 11:15:00,37.13,37.14,37.09,37.13,33748.0,35.7097,35.7193,35.6712,35.7097,33748.0
2021-09-20 11:20:00,37.14,37.17,37.13,37.14,11826.0,35.7193,35.7482,35.7097,35.7193,11826.0
2021-09-20 11:25:00,37.13,37.16,37.12,37.16,33450.0,35.7097,35.7386,35.7001,35.7386,33450.0
2021-09-20 11:30:00,37.19,37.19,37.12,37.13,18288.0,35.7674,35.7674,35.7001,35.7097,18288.0
2021-09-20 11:35:00,37.13,37.15,37.12,37.13,20912.0,35.7097,35.7289,35.7001,35.7097,20912.0
2021-09-20 11:40:00,37.13,37.13,37.1,37.1,85458.0,35.7097,35.7097,35.6809,35.6809,85458.0
2021-09-20 11:45:00,37.12,37.13,37.1,37.11,51002.0,35.7001,35.7097,35.6809,35.6905,51002.0
2021-09-20 11:50:00,37.1,37.12,37.02,37.06,39202.0,35.6809,35.7001,35.6039,35.6424,39202.0
2021-09-20 11:55:00,37.06,37.06,37.01,37.02,22950.0,35.6424,35.6424,35.5943,35.6039,22950.0
2021-09-20 12:00:00,37.02,37.02,36.97,36.98,30938.0,35.6039,35.6039,35.5558,35.5654,30938.0
2021-09-20 12:05:00,36.97,36.97,36.92,36.92,26874.0,35.5558,35.5558,35.5077,35.5077,26874.0
2021-09-20 12:10:00,36.92,37.01,36.92,37.0,57586.0,35.5077,35.5943,35.5077,35.5847,57586.0
2021-09-20 12:15:00,37.0,37.02,36.99,37.02,93506.0,35.5847,35.6039,35.5751,35.6039,93506.0
2021-09-20 12:20:00,37.02,37.02,36.97,36.99,54336.0,35.6039,35.6039,35.5558,35.5751,54336.0
2021-09-20 12:25:00,36.99,37.05,36.99,37.05,40852.0,35.5751,35.6328,35.5751,35.6328,40852.0
2021-09-20 12:30:00,37.04,37.06,37.01,37.02,20432.0,35.6232,35.6424,35.5943,35.6039,20432.0
2021-09-20 12:35:00,37.02,37.04,37.01,37.02,14264.0,35.6039,35.6232,35.5943,35.6039,14264.0
2021-09-20 12:40:00,37.02,37.02,36.98,37.01,21984.0,35.6039,35.6039,35.5654,35.5943,21984.0
2021-09-20 12:45:00,37.01,37.03,36.98,37.01,25676.0,35.5943,35.6135,35.5654,35.5943,25676.0
2021-09-20 12:50:00,37.01,37.01,36.98,36.98,22916.0,35.5943,35.5943,35.5654,35.5654,22916.0
2021-09-20 12:55:00,36.96,36.99,36.91,36.93,23214.0,35.5462,35.5751,35.4981,35.5174,23214.0
2021-09-20 13:00:00,36.93,36.93,36.85,36.85,20756.0,35.5174,35.5174,35.4404,35.4404,20756.0
2021-09-20 13:05:00,36.86,36.87,36.8,36.82,18094.0,35.45,35.4597,35.3923,35.4116,18094.0
2021-09-20 13:10:00,36.82,36.86,36.81,36.85,21514.0,35.4116,35.45,35.4019,35.4404,21514.0
2021-09-20 13:15:00,36.85,36.86,36.82,36.86,29322.0,35.4404,35.45,35.4116,35.45,29322.0
2021-09-20 13:20:00,36.85,36.88,36.85,36.87,12320.0,35.4404,35.4693,35.4404,35.4597,12320.0
2021-09-20 13:25:00,36.88,36.92,36.85,36.92,20242.0,35.4693,35.5077,35.4404,35.5077,20242.0
2021-09-20 13:30:00,36.91,36.91,36.85,36.85,24734.0,35.4981,35.4981,35.4404,35.4404,24734.0
2021-09-20 13:35:00,36.87,36.93,36.86,36.93,21186.0,35.4597,35.5174,35.45,35.5174,21186.0
2021-09-20 13:40:00,36.93,36.93,36.88,36.88,30732.0,35.5174,35.5174,35.4693,35.4693,30732.0
2021-09-20 13:45:00,36.88,36.9,36.87,36.9,28718.0,35.4693,35.4885,35.4597,35.4885,28718.0
2021-09-20 13:50:00,36.9,36.92,36.88,36.9,16002.0,35.4885,35.5077,35.4693,35.4885,16002.0
2021-09-20 13:55:00,36.9,36.93,36.88,36.92,32006.0,35.4885,35.5174,35.4693,35.5077,32006.0
2021-09-20 14:00:00,36.92,36.94,36.88,36.92,43566.0,35.5077,35.527,35.4693,35.5077,43566.0
2021-09-20 14:05:00,36.92,36.92,36.86,36.88,51588.0,35.5077,35.5077,35.45,35.4693,51588.0
2021-09-20 14:10:00,36.88,36.88,36.84,36.85,77112.0,35.4693,35.4693,35.4308,35.4404,77112.0
2021-09-20 14:15:00,36.85,36.9,36.85,36.89,70670.0,35.4404,35.4885,35.4404,35.4789,70670.0
2021-09-20 14:20:00,36.88,36.91,36.85,36.86,35684.0,35.4693,35.4981,35.4404,35.45,35684.0
2021-09-20 14:25:00,36.85,36.88,36.85,36.87,48398.0,35.4404,35.4693,35.4404,35.4597,48398.0
2021-09-20 14:30:00,36.87,36.88,36.81,36.83,37546.0,35.4597,35.4693,35.4019,35.4212,37546.0
2021-09-20 14:35:00,36.83,36.83,36.8,36.81,102198.0,35.4212,35.4212,35.3923,35.4019,102198.0
2021-09-20 14:40:00,36.81,36.86,36.81,36.83,19694.0,35.4019,35.45,35.4019,35.4212,19694.0
2021-09-20 14:45:00,36.83,36.88,36.82,36.85,54340.0,35.4212,35.4693,35.4116,35.4404,54340.0
2021-09-20 14:50:00,36.86,36.89,36.84,36.85,25864.0,35.45,35.4789,35.4308,35.4404,25864.0
2021-09-20 14:55:00,36.84,36.9,36.82,36.85,66346.0,35.4308,35.4885,35.4116,35.4404,66346.0
2021-09-20 15:00:00,36.85,36.92,36.85,36.9,30970.0,35.4404,35.5077,35.4404,35.4885,30970.0
2021-09-20 15:05:00,36.89,36.89,36.83,36.85,42574.0,35.4789,35.4789,35.4212,35.4404,42574.0
2021-09-20 15:10:00,36.85,36.88,36.82,36.82,41012.0,35.4404,35.4693,35.4116,35.4116,41012.0
2021-09-20 15:15:00,36.81,36.85,36.79,36.83,99182.0,35.4019,35.4404,35.3827,35.4212,99182.0
2021-09-20 15:20:00,36.83,36.91,36.83,36.91,56032.0,35.4212,35.4981,35.4212,35.4981,56032.0
2021-09-20 15:25:00,36.91,36.99,36.9,36.99,73076.0,35.4981,35.5751,35.4885,35.5751,73076.0
2021-09-20 15:30:00,37.0,37.05,36.97,37.05,55488.0,35.5847,35.6328,35.5558,35.6328,55488.0
2021-09-20 15:35:00,37.05,37.11,37.04,37.06,39416.0,35.6328,35.6905,35.6232,35.6424,39416.0
2021-09-20 15:40:00,37.06,37.1,37.05,37.05,62508.0,35.6424,35.6809,35.6328,35.6328,62508.0
2021-09-20 15:45:00,37.06,37.06,37.01,37.02,157376.0,35.6424,35.6424,35.5943,35.6039,157376.0
2021-09-20 15:50:00,37.02,37.08,37.02,37.06,244244.0,35.6039,35.6616,35.6039,35.6424,244244.0
2021-09-20 15:55:00,37.07,37.13,37.05,37.1,455582.0,35.652,35.7097,35.6328,35.6809,455582.0
2021-09-21 09:30:00,37.35,37.35,37.18,37.19,39584.0,35.9213,35.9213,35.7578,35.7674,39584.0
2021-09-21 09:35:00,37.18,37.22,37.13,37.2,41178.0,35.7578,35.7963,35.7097,35.777,41178.0
2021-09-21 09:40:00,37.19,37.19,37.08,37.13,23790.0,35.7674,35.7674,35.6616,35.7097,23790.0
2021-09-21 09:45:00,37.12,37.15,37.07,37.11,29078.0,35.7001,35.7289,35.652,35.6905,29078.0
2021-09-21 09:50:00,37.11,37.15,37.09,37.1,62548.0,35.6905,35.7289,35.6712,35.6809,62548.0
2021-09-21 09:55:00,37.11,37.12,36.98,37.02,80620.0,35.6905,35.7001,35.5654,35.6039,80620.0
2021-09-21 10:00:00,37.05,37.07,36.95,36.98,45064.0,35.6328,35.652,35.5366,35.5654,45064.0
2021-09-21 10:05:00,37.01,37.02,36.9,36.9,29360.0,35.5943,35.6039,35.4885,35.4885,29360.0
2021-09-21 10:10:00,36.9,36.96,36.89,36.96,71522.0,35.4885,35.5462,35.4789,35.5462,71522.0
2021-09-21 10:15:00,36.95,37.01,36.95,37.01,16318.0,35.5366,35.5943,35.5366,35.5943,16318.0
2021-09-21 10:20:00,37.02,37.02,36.91,36.93,22846.0,35.6039,35.6039,35.4981,35.5174,22846.0
2021-09-21 10:25:00,36.93,36.99,36.92,36.99,22654.0,35.5174,35.5751,35.5077,35.5751,22654.0
2021-09-21 10:30:00,36.98,37.0,36.89,36.91,55956.0,35.5654,35.5847,35.4789,35.4981,55956.0
2021-09-21 10:35:00,36.91,36.91,36.83,36.86,48808.0,35.4981,35.4981,35.4212,35.45,48808.0
2021-09-21 10:40:00,36.85,36.85,36.82,36.84,18498.0,35.4404,35.4404,35.4116,35.4308,18498.0
2021-09-21 10:45:00,36.84,36.85,36.7,36.7,21620.0,35.4308,35.4404,35.2962,35.2962,21620.0
2021-09-21 10:50:00,36.71,36.72,36.68,36.72,21150.0,35.3058,35.3154,35.2769,35.3154,21150.0
2021-09-21 10:55:00,36.73,36.76,36.72,36.74,17960.0,35.325,35.3539,35.3154,35.3346,17960.0
2021-09-21 11:00:00,36.74,36.8,36.71,36.8,20650.0,35.3346,35.3923,35.3058,35.3923,20650.0
2021-09-21 11:05:00,36.81,36.88,36.81,36.87,12370.0,35.4019,35.4693,35.4019,35.4597,12370.0
2021-09-21 11:10:00,36.87,36.9,36.84,36.9,15022.0,35.4597,35.4885,35.4308,35.4885,15022.0
2021-09-21 11:15:00,36.89,36.92,36.88,36.91,41868.0,35.4789,35.5077,35.4693,35.4981,41868.0
2021-09-21 11:20:00,36.91,36.93,36.88,36.91,74180.0,35.4981,35.5174,35.4693,35.4981,74180.0
2021-09-21 11:25:00,36.91,36.92,36.9,36.92,37236.0,35.4981,35.5077,35.4885,35.5077,37236.0
2021-09-21 11:30:00,36.94,37.04,36.94,37.02,24074.0,35.527,35.6232,35.527,35.6039,24074.0
2021-09-21 11:35:00,37.02,37.07,37.02,37.06,16750.0,35.6039,35.652,35.6039,35.6424,16750.0
2021-09-21 11:40:00,37.06,37.07,37.04,37.05,11278.0,35.6424,35.652,35.6232,35.6328,11278.0
2021-09-21 11:45:00,37.06,37.07,37.02,37.02,12436.0,35.6424,35.652,35.6039,35.6039,12436.0
2021-09-21 11:50:00,37.02,37.05,37.02,37.04,7316.0,35.6039,35.6328,35.6039,35.6232,7316.0
2021-09-21 11:55:00,37.04,37.06,37.04,37.05,6600.0,35.6232,35.6424,35.6232,35.6328,6600.0
2021-09-21 12:00:00,37.05,37.12,37.05,37.1,16870.0,35.6328,35.7001,35.6328,35.6809,16870.0
2021-09-21 12:05:00,37.1,37.15,37.1,37.15,14256.0,35.6809,35.7289,35.6809,35.7289,14256.0
2021-09-21 12:10:00,37.15,37.18,37.15,37.17,10662.0,35.7289,35.7578,35.7289,35.7482,10662.0
2021-09-21 12:15:00,37.17,37.18,37.14,37.15,5670.0,35.7482,35.7578,35.7193,35.7289,5670.0
2021-09-21 12:20:00,37.15,37.17,37.15,37.16,11198.0,35.7289,35.7482,35.7289,35.7386,11198.0
2021-09-21 12:25:00,37.16,37.17,37.14,37.15,10472.0,35.7386,35.7482,35.7193,35.7289,10472.0
2021-09-21 12:30:00,37.14,37.16,37.13,37.15,17942.0,35.7193,35.7386,35.7097,35.7289,17942.0
2021-09-21 12:35:00,37.16,37.18,37.14,37.15,54796.0,35.7386,35.7578,35.7193,35.7289,54796.0
2021-09-21 12:40:00,37.14,37.14,37.08,37.1,37704.0,35.7193,35.7193,35.6616,35.6809,37704.0
2021-09-21 12:45:00,37.1,37.12,37.09,37.1,10834.0,35.6809,35.7001,35.6712,35.6809,10834.0
2021-09-21 12:50:00,37.1,37.1,37.0,37.02,13634.0,35.6809,35.6809,35.5847,35.6039,13634.0
2021-09-21 12:55:00,37.02,37.04,37.02,37.02,16700.0,35.6039,35.6232,35.6039,35.6039,16700.0
2021-09-21 13:00:00,37.03,37.06,37.0,37.02,16348.0,35.6135,35.6424,35.5847,35.6039,16348.0
2021-09-21 13:05:00,37.01,37.05,36.99,36.99,27850.0,35.5943,35.6328,35.5751,35.5751,27850.0
2021-09-21 13:10:00,36.98,36.98,36.94,36.95,27664.0,35.5654,35.5654,35.527,35.5366,27664.0
2021-09-21 13:15:00,36.95,36.98,36.94,36.98,54322.0,35.5366,35.5654,35.527,35.5654,54322.0
2021-09-21 13:20:00,36.99,37.01,36.97,36.98,38132.0,35.5751,35.5943,35.5558,35.5654,38132.0
2021-09-21 13:25:00,36.98,37.01,36.96,36.98,52088.0,35.5654,35.5943,35.5462,35.5654,52088.0
2021-09-21 13:30:00,36.98,36.98,36.93,36.93,17664.0,35.5654,35.5654,35.5174,35.5174,17664.0
2021-09-21 13:35:00,36.94,36.97,36.92,36.97,19196.0,35.527,35.5558,35.5077,35.5558,19196.0
2021-09-21 13:40:00,36.96,36.96,36.93,36.94,10942.0,35.5462,35.5462,35.5174,35.527,10942.0
2021-09-21 13:45:00,36.94,36.97,36.92,36.96,9434.0,35.527,35.5558,35.5077,35.5462,9434.0
2021-09-21 13:50:00,36.96,36.99,36.88,36.9,29074.0,35.5462,35.5751,35.4693,35.4885,29074.0
2021-09-21 13:55:00,36.9,36.93,36.89,36.91,31966.0,35.4885,35.5174,35.4789,35.4981,31966.0
2021-09-21 14:00:00,36.92,36.94,36.9,36.92,37782.0,35.5077,35.527,35.4885,35.5077,37782.0
2021-09-21 14:05:00,36.93,36.96,36.92,36.96,16762.0,35.5174,35.5462,35.5077,35.5462,16762.0
2021-09-21 14:10:00,36.96,36.97,36.94,36.95,11644.0,35.5462,35.5558,35.527,35.5366,11644.0
2021-09-21 14:15:00,36.95,36.96,36.92,36.93,18150.0,35.5366,35.5462,35.5077,35.5174,18150.0
2021-09-21 14:20:00,36.92,36.95,36.92,36.95,27686.0,35.5077,35.5366,35.5077,35.5366,27686.0
2021-09-21 14:25:00,36.95,36.95,36.92,36.93,36722.0,35.5366,35.5366,35.5077,35.5174,36722.0
2021-09-21 14:30:00,36.93,36.98,36.93,36.98,17270.0,35.5174,35.5654,35.5174,35.5654,17270.0
2021-09-21 14:35:00,36.98,36.99,36.96,36.97,11882.0,35.5654,35.5751,35.5462,35.5558,11882.0
2021-09-21 14:40:00,36.98,36.99,36.97,36.97,13882.0,35.5654,35.5751,35.5558,35.5558,13882.0
2021-09-21 14:45:00,36.97,37.01,36.96,36.98,17968.0,35.5558,35.5943,35.5462,35.5654,17968.0
2021-09-21 14:50:00,36.99,37.08,36.99,37.04,31254.0,35.5751,35.6616,35.5751,35.6232,31254.0
2021-09-21 14:55:00,37.04,37.04,37.01,37.01,12962.0,35.6232,35.6232,35.5943,35.5943,12962.0
2021-09-21 15:00:00,37.02,37.06,37.02,37.03,20686.0,35.6039,35.6424,35.6039,35.6135,20686.0
2021-09-21 15:05:00,37.04,37.07,37.02,37.04,16882.0,35.6232,35.652,35.6039,35.6232,16882.0
2021-09-21 15:10:00,37.04,37.07,37.02,37.07,19262.0,35.6232,35.652,35.6039,35.652,19262.0
2021-09-21 15:15:00,37.08,37.11,37.05,37.05,24646.0,35.6616,35.6905,35.6328,35.6328,24646.0
2021-09-21 15:20:00,37.05,37.1,37.05,37.09,29020.0,35.6328,35.6809,35.6328,35.6712,29020.0
2021-09-21 15:25:00,37.08,37.09,37.07,37.09,21806.0,35.6616,35.6712,35.652,35.6712,21806.0
2021-09-21 15:30:00,37.08,37.1,37.08,37.1,24100.0,35.6616,35.6809,35.6616,35.6809,24100.0
2021-09-21 15:35:00,37.1,37.12,37.06,37.07,39358.0,35.6809,35.7001,35.6424,35.652,39358.0
2021-09-21 15:40:00,37.06,37.09,37.04,37.06,32378.0,35.6424,35.6712,35.6232,35.6424,32378.0
2021-09-21 15:45:00,37.06,37.06,36.98,36.99,49644.0,35.6424,35.6424,35.5654,35.5751,49644.0
2021-09-21 15:50:00,36.99,37.02,36.95,36.95,86674.0,35.5751,35.6039,35.5366,35.5366,86674.0
2021-09-21 15:55:00,36.95,37.03,36.93,36.93,417218.0,35.5366,35.6135,35.5174,35.5174,417218.0
2021-09-22 09:30:00,37.29,37.97,37.24,37.91,271424.0,35.8636,36.5176,35.8155,36.4599,271424.0
2021-09-22 09:35:00,37.9,38.16,37.87,37.98,232542.0,36.4503,36.7003,36.4214,36.5272,232542.0
2021-09-22 09:40:00,37.95,37.96,37.61,37.65,71802.0,36.4983,36.508,36.1713,36.2098,71802.0
2021-09-22 09:45:00,37.63,37.69,37.55,37.57,102314.0,36.1906,36.2483,36.1136,36.1329,102314.0
2021-09-22 09:50:00,37.57,37.74,37.55,37.69,56442.0,36.1329,36.2964,36.1136,36.2483,56442.0
2021-09-22 09:55:00,37.69,37.75,37.67,37.74,41012.0,36.2483,36.306,36.2291,36.2964,41012.0
2021-09-22 10:00:00,37.74,37.83,37.72,37.72,53130.0,36.2964,36.3829,36.2771,36.2771,53130.0
2021-09-22 10:05:00,37.72,37.83,37.7,37.77,41352.0,36.2771,36.3829,36.2579,36.3252,41352.0
2021-09-22 10:10:00,37.77,37.77,37.65,37.72,35004.0,36.3252,36.3252,36.2098,36.2771,35004.0
2021-09-22 10:15:00,37.7,37.74,37.68,37.72,46524.0,36.2579,36.2964,36.2387,36.2771,46524.0
2021-09-22 10:20:00,37.72,37.73,37.64,37.65,29956.0,36.2771,36.2868,36.2002,36.2098,29956.0
2021-09-22 10:25:00,37.66,37.66,37.62,37.66,43532.0,36.2194,36.2194,36.181,36.2194,43532.0
2021-09-22 10:30:00,37.66,37.68,37.6,37.63,35252.0,36.2194,36.2387,36.1617,36.1906,35252.0
2021-09-22 10:35:00,37.63,37.67,37.62,37.63,35710.0,36.1906,36.2291,36.181,36.1906,35710.0
2021-09-22 10:40:00,37.65,37.71,37.65,37.7,22178.0,36.2098,36.2675,36.2098,36.2579,22178.0
2021-09-22 10:45:00,37.7,37.74,37.69,37.74,27106.0,36.2579,36.2964,36.2483,36.2964,27106.0
2021-09-22 10:50:00,37.74,37.76,37.68,37.7,22956.0,36.2964,36.3156,36.2387,36.2579,22956.0
2021-09-22 10:55:00,37.69,37.73,37.68,37.7,30444.0,36.2483,36.2868,36.2387,36.2579,30444.0
2021-09-22 11:00:00,37.71,37.74,37.67,37.68,28274.0,36.2675,36.2964,36.2291,36.2387,28274.0
2021-09-22 11:05:00,37.68,37.71,37.67,37.67,38116.0,36.2387,36.2675,36.2291,36.2291,38116.0
2021-09-22 11:10:00,37.66,37.68,37.65,37.67,22630.0,36.2194,36.2387,36.2098,36.2291,22630.0
2021-09-22 11:15:00,37.67,37.7,37.66,37.66,24780.0,36.2291,36.2579,36.2194,36.2194,24780.0
2021-09-22 11:20:00,37.66,37.67,37.63,37.63,38768.0,36.2194,36.2291,36.1906,36.1906,38768.0
2021-09-22 11:25:00,37.63,37.66,37.63,37.65,24532.0,36.1906,36.2194,36.1906,36.2098,24532.0
2021-09-22 11:30:00,37.64,37.66,37.63,37.66,31776.0,36.2002,36.2194,36.1906,36.2194,31776.0
2021-09-22 11:35:00,37.65,37.68,37.63,37.68,98230.0,36.2098,36.2387,36.1906,36.2387,98230.0
2021-09-22 11:40:00,37.68,37.72,37.67,37.72,20122.0,36.2387,36.2771,36.2291,36.2771,20122.0
2021-09-22 11:45:00,37.72,37.74,37.69,37.7,25784.0,36.2771,36.2964,36.2483,36.2579,25784.0
2021-09-22 11:50:00,37.7,37.77,37.67,37.68,41166.0,36.2579,36.3252,36.2291,36.2387,41166.0
2021-09-22 11:55:00,37.68,37.74,37.68,37.73,45244.0,36.2387,36.2964,36.2387,36.2868,45244.0
2021-09-22 12:00:00,37.73,37.77,37.71,37.76,15338.0,36.2868,36.3252,36.2675,36.3156,15338.0
2021-09-22 12:05:00,37.76,37.78,37.75,37.77,12026.0,36.3156,36.3348,36.306,36.3252,12026.0
2021-09-22 12:10:00,37.76,37.81,37.76,37.77,21614.0,36.3156,36.3637,36.3156,36.3252,21614.0
2021-09-22 12:15:00,37.79,37.83,37.79,37.81,15236.0,36.3445,36.3829,36.3445,36.3637,15236.0
2021-09-22 12:20:00,37.8,37.84,37.8,37.83,10048.0,36.3541,36.3926,36.3541,36.3829,10048.0
2021-09-22 12:25:00,37.83,37.86,37.83,37.85,18852.0,36.3829,36.4118,36.3829,36.4022,18852.0
2021-09-22 12:30:00,37.85,37.87,37.84,37.87,20190.0,36.4022,36.4214,36.3926,36.4214,20190.0
2021-09-22 12:35:00,37.87,37.87,37.85,37.85,13388.0,36.4214,36.4214,36.4022,36.4022,13388.0
2021-09-22 12:40:00,37.85,37.86,37.84,37.85,12986.0,36.4022,36.4118,36.3926,36.4022,12986.0
2021-09-22 12:45:00,37.85,37.87,37.83,37.83,12982.0,36.4022,36.4214,36.3829,36.3829,12982.0
2021-09-22 12:50:00,37.84,37.85,37.81,37.82,20812.0,36.3926,36.4022,36.3637,36.3733,20812.0
2021-09-22 12:55:00,37.83,37.84,37.8,37.83,11926.0,36.3829,36.3926,36.3541,36.3829,11926.0
2021-09-22 13:00:00,37.83,37.84,37.81,37.81,16018.0,36.3829,36.3926,36.3637,36.3637,16018.0
2021-09-22 13:05:00,37.81,37.82,37.79,37.79,11300.0,36.3637,36.3733,36.3445,36.3445,11300.0
2021-09-22 13:10:00,37.79,37.79,37.77,37.77,19690.0,36.3445,36.3445,36.3252,36.3252,19690.0
2021-09-22 13:15:00,37.76,37.79,37.74,37.79,8588.0,36.3156,36.3445,36.2964,36.3445,8588.0
2021-09-22 13:20:00,37.79,37.82,37.79,37.8,11506.0,36.3445,36.3733,36.3445,36.3541,11506.0
2021-09-22 13:25:00,37.8,37.88,37.8,37.82,75430.0,36.3541,36.431,36.3541,36.3733,75430.0
2021-09-22 13:30:00,37.82,37.84,37.81,37.82,18406.0,36.3733,36.3926,36.3637,36.3733,18406.0
2021-09-22 13:35:00,37.82,37.82,37.78,37.8,19408.0,36.3733,36.3733,36.3348,36.3541,19408.0
2021-09-22 13:40:00,37.8,37.81,37.78,37.8,14938.0,36.3541,36.3637,36.3348,36.3541,14938.0
2021-09-22 13:45:00,37.81,37.82,37.78,37.79,10300.0,36.3637,36.3733,36.3348,36.3445,10300.0
2021-09-22 13:50:00,37.79,37.79,37.75,37.77,13684.0,36.3445,36.3445,36.306,36.3252,13684.0
2021-09-22 13:55:00,37.77,37.81,37.75,37.8,22602.0,36.3252,36.3637,36.306,36.3541,22602.0
2021-09-22 14:00:00,37.79,37.9,37.73,37.9,36612.0,36.3445,36.4503,36.2868,36.4503,36612.0
2021-09-22 14:05:00,37.89,37.92,37.83,37.88,41900.0,36.4406,36.4695,36.3829,36.431,41900.0
2021-09-22 14:10:00,37.88,37.94,37.88,37.93,20090.0,36.431,36.4887,36.431,36.4791,20090.0
2021-09-22 14:15:00,37.94,37.98,37.93,37.93,73356.0,36.4887,36.5272,36.4791,36.4791,73356.0
2021-09-22 14:20:00,37.92,37.93,37.86,37.9,27276.0,36.4695,36.4791,36.4118,36.4503,27276.0
2021-09-22 14:25:00,37.88,37.93,37.87,37.93,25650.0,36.431,36.4791,36.4214,36.4791,25650.0
2021-09-22 14:30:00,37.94,37.94,37.87,37.91,35524.0,36.4887,36.4887,36.4214,36.4599,35524.0
2021-09-22 14:35:00,37.91,37.94,37.85,37.87,36212.0,36.4599,36.4887,36.4022,36.4214,36212.0
2021-09-22 14:40:00,37.85,37.87,37.79,37.82,25752.0,36.4022,36.4214,36.3445,36.3733,25752.0
2021-09-22 14:45:00,37.8,37.83,37.74,37.75,43128.0,36.3541,36.3829,36.2964,36.306,43128.0
2021-09-22 14:50:00,37.73,37.82,37.7,37.79,44022.0,36.2868,36.3733,36.2579,36.3445,44022.0
2021-09-22 14:55:00,37.79,37.8,37.74,37.77,43122.0,36.3445,36.3541,36.2964,36.3252,43122.0
2021-09-22 15:00:00,37.76,37.79,37.73,37.76,42324.0,36.3156,36.3445,36.2868,36.3156,42324.0
2021-09-22 15:05:00,37.74,37.81,37.72,37.8,32694.0,36.2964,36.3637,36.2771,36.3541,32694.0
2021-09-22 15:10:00,37.8,37.88,37.79,37.87,30150.0,36.3541,36.431,36.3445,36.4214,30150.0
2021-09-22 15:15:00,37.87,37.93,37.85,37.93,57908.0,36.4214,36.4791,36.4022,36.4791,57908.0
2021-09-22 15:20:00,37.94,37.95,37.9,37.91,37016.0,36.4887,36.4983,36.4503,36.4599,37016.0
2021-09-22 15:25:00,37.92,37.92,37.87,37.88,39634.0,36.4695,36.4695,36.4214,36.431,39634.0
2021-09-22 15:30:00,37.88,37.88,37.82,37.84,55348.0,36.431,36.431,36.3733,36.3926,55348.0
2021-09-22 15:35:00,37.83,37.9,37.83,37.88,58544.0,36.3829,36.4503,36.3829,36.431,58544.0
2021-09-22 15:40:00,37.88,37.88,37.79,37.8,64162.0,36.431,36.431,36.3445,36.3541,64162.0
2021-09-22 15:45:00,37.8,37.82,37.76,37.77,76548.0,36.3541,36.3733,36.3156,36.3252,76548.0
2021-09-22 15:50:00,37.77,37.79,37.73,37.77,126508.0,36.3252,36.3445,36.2868,36.3252,126508.0
2021-09-22 15:55:00,37.77,37.79,37.74,37.78,311356.0,36.3252,36.3445,36.2964,36.3348,311356.0
2021-09-23 09:30:00,37.99,38.14,37.92,38.13,45516.0,36.5368,36.6811,36.4695,36.6715,45516.0
2021-09-23 09:35:00,38.12,38.27,38.1,38.27,17492.0,36.6618,36.8061,36.6426,36.8061,17492.0
2021-09-23 09:40:00,38.31,38.32,38.21,38.23,39968.0,36.8446,36.8542,36.7484,36.7676,39968.0
2021-09-23 09:45:00,38.24,38.34,38.24,38.3,26306.0,36.7772,36.8734,36.7772,36.835,26306.0
2021-09-23 09:50:00,38.32,38.4,38.3,38.4,55602.0,36.8542,36.9311,36.835,36.9311,55602.0
2021-09-23 09:55:00,38.39,38.42,38.32,38.37,15844.0,36.9215,36.9504,36.8542,36.9023,15844.0
2021-09-23 10:00:00,38.37,38.41,38.34,38.37,32784.0,36.9023,36.9407,36.8734,36.9023,32784.0
2021-09-23 10:05:00,38.37,38.41,38.31,38.32,23468.0,36.9023,36.9407,36.8446,36.8542,23468.0
2021-09-23 10:10:00,38.32,38.35,38.3,38.34,26176.0,36.8542,36.883,36.835,36.8734,26176.0
2021-09-23 10:15:00,38.34,38.35,38.31,38.32,29048.0,36.8734,36.883,36.8446,36.8542,29048.0
2021-09-23 10:20:00,38.32,38.38,38.32,38.37,23552.0,36.8542,36.9119,36.8542,36.9023,23552.0
2021-09-23 10:25:00,38.37,38.38,38.34,38.37,36480.0,36.9023,36.9119,36.8734,36.9023,36480.0
2021-09-23 10:30:00,38.37,38.38,38.32,38.36,37124.0,36.9023,36.9119,36.8542,36.8927,37124.0
2021-09-23 10:35:00,38.36,38.39,38.33,38.39,32066.0,36.8927,36.9215,36.8638,36.9215,32066.0
2021-09-23 10:40:00,38.4,38.42,38.38,38.41,25610.0,36.9311,36.9504,36.9119,36.9407,25610.0
2021-09-23 10:45:00,38.42,38.44,38.4,38.44,62066.0,36.9504,36.9696,36.9311,36.9696,62066.0
2021-09-23 10:50:00,38.43,38.49,38.43,38.47,19678.0,36.96,37.0177,36.96,36.9985,19678.0
2021-09-23 10:55:00,38.47,38.48,38.41,38.46,29214.0,36.9985,37.0081,36.9407,36.9888,29214.0
2021-09-23 11:00:00,38.45,38.46,38.4,38.43,25526.0,36.9792,36.9888,36.9311,36.96,25526.0
2021-09-23 11:05:00,38.43,38.46,38.42,38.44,21106.0,36.96,36.9888,36.9504,36.9696,21106.0
2021-09-23 11:10:00,38.44,38.45,38.42,38.44,13044.0,36.9696,36.9792,36.9504,36.9696,13044.0
2021-09-23 11:15:00,38.43,38.44,38.41,38.42,33228.0,36.96,36.9696,36.9407,36.9504,33228.0
2021-09-23 11:20:00,38.41,38.41,38.38,38.41,11364.0,36.9407,36.9407,36.9119,36.9407,11364.0
2021-09-23 11:25:00,38.41,38.45,38.4,38.45,12944.0,36.9407,36.9792,36.9311,36.9792,12944.0
2021-09-23 11:30:00,38.45,38.48,38.44,38.46,18416.0,36.9792,37.0081,36.9696,36.9888,18416.0
2021-09-23 11:35:00,38.46,38.47,38.45,38.47,16274.0,36.9888,36.9985,36.9792,36.9985,16274.0
2021-09-23 11:40:00,38.46,38.48,38.44,38.46,27906.0,36.9888,37.0081,36.9696,36.9888,27906.0
2021-09-23 11:45:00,38.45,38.45,38.41,38.42,13454.0,36.9792,36.9792,36.9407,36.9504,13454.0
2021-09-23 11:50:00,38.43,38.45,38.41,38.45,14826.0,36.96,36.9792,36.9407,36.9792,14826.0
2021-09-23 11:55:00,38.46,38.47,38.45,38.46,8958.0,36.9888,36.9985,36.9792,36.9888,8958.0
2021-09-23 12:00:00,38.47,38.47,38.45,38.46,11840.0,36.9985,36.9985,36.9792,36.9888,11840.0
2021-09-23 12:05:00,38.47,38.52,38.46,38.52,83342.0,36.9985,37.0465,36.9888,37.0465,83342.0
2021-09-23 12:10:00,38.52,38.54,38.5,38.52,18516.0,37.0465,37.0658,37.0273,37.0465,18516.0
2021-09-23 12:15:00,38.52,38.53,38.5,38.52,18658.0,37.0465,37.0562,37.0273,37.0465,18658.0
2021-09-23 12:20:00,38.52,38.54,38.52,38.52,13298.0,37.0465,37.0658,37.0465,37.0465,13298.0
2021-09-23 12:25:00,38.51,38.55,38.5,38.55,22302.0,37.0369,37.0754,37.0273,37.0754,22302.0
2021-09-23 12:30:00,38.55,38.56,38.53,38.53,14110.0,37.0754,37.085,37.0562,37.0562,14110.0
2021-09-23 12:35:00,38.54,38.55,38.52,38.52,9458.0,37.0658,37.0754,37.0465,37.0465,9458.0
2021-09-23 12:40:00,38.52,38.52,38.5,38.51,26476.0,37.0465,37.0465,37.0273,37.0369,26476.0
2021-09-23 12:45:00,38.51,38.54,38.5,38.52,9938.0,37.0369,37.0658,37.0273,37.0465,9938.0
2021-09-23 12:50:00,38.52,38.52,38.51,38.51,9182.0,37.0465,37.0465,37.0369,37.0369,9182.0
2021-09-23 12:55:00,38.52,38.52,38.5,38.51,27638.0,37.0465,37.0465,37.0273,37.0369,27638.0
2021-09-23 13:00:00,38.51,38.52,38.5,38.52,8042.0,37.0369,37.0465,37.0273,37.0465,8042.0
2021-09-23 13:05:00,38.52,38.55,38.52,38.55,21484.0,37.0465,37.0754,37.0465,37.0754,21484.0
2021-09-23 13:10:00,38.54,38.54,38.51,38.53,14890.0,37.0658,37.0658,37.0369,37.0562,14890.0
2021-09-23 13:15:00,38.53,38.53,38.51,38.52,9636.0,37.0562,37.0562,37.0369,37.0465,9636.0
2021-09-23 13:20:00,38.52,38.54,38.52,38.53,13456.0,37.0465,37.0658,37.0465,37.0562,13456.0
2021-09-23 13:25:00,38.54,38.54,38.52,38.54,8172.0,37.0658,37.0658,37.0465,37.0658,8172.0
2021-09-23 13:30:00,38.53,38.56,38.53,38.56,25180.0,37.0562,37.085,37.0562,37.085,25180.0
2021-09-23 13:35:00,38.57,38.58,38.57,38.58,17264.0,37.0946,37.1042,37.0946,37.1042,17264.0
2021-09-23 13:40:00,38.58,38.59,38.57,38.58,20258.0,37.1042,37.1139,37.0946,37.1042,20258.0
2021-09-23 13:45:00,38.58,38.58,38.56,38.58,10154.0,37.1042,37.1042,37.085,37.1042,10154.0
2021-09-23 13:50:00,38.58,38.6,38.58,38.6,20982.0,37.1042,37.1235,37.1042,37.1235,20982.0
2021-09-23 13:55:00,38.61,38.61,38.59,38.6,10180.0,37.1331,37.1331,37.1139,37.1235,10180.0
2021-09-23 14:00:00,38.61,38.61,38.59,38.6,10298.0,37.1331,37.1331,37.1139,37.1235,10298.0
2021-09-23 14:05:00,38.6,38.6,38.55,38.57,38756.0,37.1235,37.1235,37.0754,37.0946,38756.0
2021-09-23 14:10:00,38.57,38.57,38.52,38.53,53984.0,37.0946,37.0946,37.0465,37.0562,53984.0
2021-09-23 14:15:00,38.53,38.56,38.51,38.56,87558.0,37.0562,37.085,37.0369,37.085,87558.0
2021-09-23 14:20:00,38.56,38.58,38.54,38.54,54258.0,37.085,37.1042,37.0658,37.0658,54258.0
2021-09-23 14:25:00,38.54,38.56,38.54,38.55,18660.0,37.0658,37.085,37.0658,37.0754,18660.0
2021-09-23 14:30:00,38.55,38.57,38.54,38.54,33916.0,37.0754,37.0946,37.0658,37.0658,33916.0
2021-09-23 14:35:00,38.54,38.56,38.54,38.55,20320.0,37.0658,37.085,37.0658,37.0754,20320.0
2021-09-23 14:40:00,38.55,38.55,38.52,38.52,12160.0,37.0754,37.0754,37.0465,37.0465,12160.0
2021-09-23 14:45:00,38.52,38.54,38.52,38.54,20442.0,37.0465,37.0658,37.0465,37.0658,20442.0
2021-09-23 14:50:00,38.54,38.57,38.54,38.56,25278.0,37.0658,37.0946,37.0658,37.085,25278.0
2021-09-23 14:55:00,38.56,38.58,38.56,38.58,22218.0,37.085,37.1042,37.085,37.1042,22218.0
2021-09-23 15:00:00,38.58,38.58,38.54,38.58,15462.0,37.1042,37.1042,37.0658,37.1042,15462.0
2021-09-23 15:05:00,38.58,38.6,38.58,38.58,21692.0,37.1042,37.1235,37.1042,37.1042,21692.0
2021-09-23 15:10:00,38.58,38.59,38.55,38.55,34014.0,37.1042,37.1139,37.0754,37.0754,34014.0
2021-09-23 15:15:00,38.55,38.56,38.54,38.55,24768.0,37.0754,37.085,37.0658,37.0754,24768.0
2021-09-23 15:20:00,38.55,38.56,38.52,38.53,15724.0,37.0754,37.085,37.0465,37.0562,15724.0
2021-09-23 15:25:00,38.53,38.54,38.52,38.52,14128.0,37.0562,37.0658,37.0465,37.0465,14128.0
2021-09-23 15:30:00,38.52,38.52,38.49,38.52,47834.0,37.0465,37.0465,37.0177,37.0465,47834.0
2021-09-23 15:35:00,38.52,38.53,38.5,38.52,73370.0,37.0465,37.0562,37.0273,37.0465,73370.0
2021-09-23 15:40:00,38.52,38.53,38.5,38.5,64944.0,37.0465,37.0562,37.0273,37.0273,64944.0
2021-09-23 15:45:00,38.51,38.51,38.45,38.48,87420.0,37.0369,37.0369,36.9792,37.0081,87420.0
2021-09-23 15:50:00,38.48,38.51,38.46,38.51,161784.0,37.0081,37.0369,36.9888,37.0369,161784.0
2021-09-23 15:55:00,38.51,38.55,38.48,38.51,395870.0,37.0369,37.0754,37.0081,37.0369,395870.0
2021-09-24 09:30:00,38.31,38.47,38.31,38.47,72582.0,36.8446,36.9985,36.8446,36.9985,72582.0
2021-09-24 09:35:00,38.48,38.58,38.46,38.52,16612.0,37.0081,37.1042,36.9888,37.0465,16612.0
2021-09-24 09:40:00,38.49,38.52,38.49,38.49,5550.0,37.0177,37.0465,37.0177,37.0177,5550.0
2021-09-24 09:45:00,38.49,38.49,38.4,38.45,13468.0,37.0177,37.0177,36.9311,36.9792,13468.0
2021-09-24 09:50:00,38.46,38.6,38.46,38.59,10828.0,36.9888,37.1235,36.9888,37.1139,10828.0
2021-09-24 09:55:00,38.59,38.68,38.57,38.67,21106.0,37.1139,37.2004,37.0946,37.1908,21106.0
2021-09-24 10:00:00,38.7,38.7,38.58,38.61,31980.0,37.2197,37.2197,37.1042,37.1331,31980.0
2021-09-24 10:05:00,38.6,38.62,38.54,38.57,30874.0,37.1235,37.1427,37.0658,37.0946,30874.0
2021-09-24 10:10:00,38.56,38.56,38.49,38.52,12220.0,37.085,37.085,37.0177,37.0465,12220.0
2021-09-24 10:15:00,38.52,38.55,38.47,38.52,15656.0,37.0465,37.0754,36.9985,37.0465,15656.0
2021-09-24 10:20:00,38.52,38.62,38.52,38.62,6814.0,37.0465,37.1427,37.0465,37.1427,6814.0
2021-09-24 10:25:00,38.62,38.62,38.55,38.55,8276.0,37.1427,37.1427,37.0754,37.0754,8276.0
2021-09-24 10:30:00,38.56,38.57,38.51,38.51,13434.0,37.085,37.0946,37.0369,37.0369,13434.0
2021-09-24 10:35:00,38.5,38.53,38.5,38.53,7648.0,37.0273,37.0562,37.0273,37.0562,7648.0
2021-09-24 10:40:00,38.54,38.56,38.52,38.52,13316.0,37.0658,37.085,37.0465,37.0465,13316.0
2021-09-24 10:45:00,38.52,38.56,38.49,38.53,24624.0,37.0465,37.085,37.0177,37.0562,24624.0
2021-09-24 10:50:00,38.53,38.53,38.49,38.51,10814.0,37.0562,37.0562,37.0177,37.0369,10814.0
2021-09-24 10:55:00,38.51,38.56,38.51,38.54,4604.0,37.0369,37.085,37.0369,37.0658,4604.0
2021-09-24 11:00:00,38.54,38.6,38.54,38.6,9122.0,37.0658,37.1235,37.0658,37.1235,9122.0
2021-09-24 11:05:00,38.59,38.62,38.58,38.62,11732.0,37.1139,37.1427,37.1042,37.1427,11732.0
2021-09-24 11:10:00,38.62,38.62,38.58,38.59,12612.0,37.1427,37.1427,37.1042,37.1139,12612.0
2021-09-24 11:15:00,38.58,38.62,38.58,38.6,6512.0,37.1042,37.1427,37.1042,37.1235,6512.0
2021-09-24 11:20:00,38.61,38.62,38.59,38.59,14528.0,37.1331,37.1427,37.1139,37.1139,14528.0
2021-09-24 11:25:00,38.59,38.59,38.56,38.59,20722.0,37.1139,37.1139,37.085,37.1139,20722.0
2021-09-24 11:30:00,38.58,38.59,38.57,38.59,6468.0,37.1042,37.1139,37.0946,37.1139,6468.0
2021-09-24 11:35:00,38.59,38.6,38.56,38.6,11588.0,37.1139,37.1235,37.085,37.1235,11588.0
2021-09-24 11:40:00,38.6,38.62,38.6,38.61,27338.0,37.1235,37.1427,37.1235,37.1331,27338.0
2021-09-24 11:45:00,38.62,38.62,38.6,38.61,15808.0,37.1427,37.1427,37.1235,37.1331,15808.0
2021-09-24 11:50:00,38.62,38.66,38.6,38.66,18494.0,37.1427,37.1812,37.1235,37.1812,18494.0
2021-09-24 11:55:00,38.66,38.66,38.63,38.63,17596.0,37.1812,37.1812,37.1523,37.1523,17596.0
2021-09-24 12:00:00,38.64,38.64,38.62,38.62,9122.0,37.1619,37.1619,37.1427,37.1427,9122.0
2021-09-24 12:05:00,38.62,38.64,38.6,38.62,30100.0,37.1427,37.1619,37.1235,37.1427,30100.0
2021-09-24 12:10:00,38.62,38.66,38.62,38.64,10846.0,37.1427,37.1812,37.1427,37.1619,10846.0
2021-09-24 12:15:00,38.63,38.66,38.62,38.65,8564.0,37.1523,37.1812,37.1427,37.1716,8564.0
2021-09-24 12:20:00,38.65,38.66,38.63,38.64,10264.0,37.1716,37.1812,37.1523,37.1619,10264.0
2021-09-24 12:25:00,38.65,38.66,38.64,38.65,13046.0,37.1716,37.1812,37.1619,37.1716,13046.0
2021-09-24 12:30:00,38.66,38.68,38.65,38.65,15498.0,37.1812,37.2004,37.1716,37.1716,15498.0
2021-09-24 12:35:00,38.65,38.68,38.65,38.67,15268.0,37.1716,37.2004,37.1716,37.1908,15268.0
2021-09-24 12:40:00,38.67,38.71,38.67,38.71,10878.0,37.1908,37.2293,37.1908,37.2293,10878.0
2021-09-24 12:45:00,38.71,38.71,38.66,38.68,26076.0,37.2293,37.2293,37.1812,37.2004,26076.0
2021-09-24 12:50:00,38.69,38.69,38.66,38.69,12232.0,37.21,37.21,37.1812,37.21,12232.0
2021-09-24 12:55:00,38.69,38.7,38.67,38.69,8328.0,37.21,37.2197,37.1908,37.21,8328.0
2021-09-24 13:00:00,38.69,38.69,38.67,38.68,19804.0,37.21,37.21,37.1908,37.2004,19804.0
2021-09-24 13:05:00,38.67,38.69,38.66,38.68,11780.0,37.1908,37.21,37.1812,37.2004,11780.0
2021-09-24 13:10:00,38.68,38.71,38.66,38.7,11422.0,37.2004,37.2293,37.1812,37.2197,11422.0
2021-09-24 13:15:00,38.69,38.7,38.67,38.7,19622.0,37.21,37.2197,37.1908,37.2197,19622.0
2021-09-24 13:20:00,38.7,38.71,38.69,38.69,18584.0,37.2197,37.2293,37.21,37.21,18584.0
2021-09-24 13:25:00,38.69,38.71,38.69,38.71,16754.0,37.21,37.2293,37.21,37.2293,16754.0
2021-09-24 13:30:00,38.71,38.71,38.69,38.7,17240.0,37.2293,37.2293,37.21,37.2197,17240.0
2021-09-24 13:35:00,38.69,38.7,38.69,38.7,11922.0,37.21,37.2197,37.21,37.2197,11922.0
2021-09-24 13:40:00,38.7,38.7,38.67,38.7,18562.0,37.2197,37.2197,37.1908,37.2197,18562.0
2021-09-24 13:45:00,38.69,38.72,38.69,38.71,14430.0,37.21,37.2389,37.21,37.2293,14430.0
2021-09-24 13:50:00,38.71,38.72,38.69,38.7,24512.0,37.2293,37.2389,37.21,37.2197,24512.0
2021-09-24 13:55:00,38.7,38.7,38.67,38.67,21900.0,37.2197,37.2197,37.1908,37.1908,21900.0
2021-09-24 14:00:00,38.67,38.72,38.67,38.72,21870.0,37.1908,37.2389,37.1908,37.2389,21870.0
2021-09-24 14:05:00,38.71,38.71,38.68,38.69,27600.0,37.2293,37.2293,37.2004,37.21,27600.0
2021-09-24 14:10:00,38.69,38.71,38.69,38.69,54856.0,37.21,37.2293,37.21,37.21,54856.0
2021-09-24 14:15:00,38.69,38.71,38.69,38.71,15212.0,37.21,37.2293,37.21,37.2293,15212.0
2021-09-24 14:20:00,38.71,38.74,38.7,38.73,42286.0,37.2293,37.2581,37.2197,37.2485,42286.0
2021-09-24 14:25:00,38.73,38.74,38.72,38.74,70360.0,37.2485,37.2581,37.2389,37.2581,70360.0
2021-09-24 14:30:00,38.75,38.77,38.73,38.74,31730.0,37.2677,37.287,37.2485,37.2581,31730.0
2021-09-24 14:35:00,38.74,38.77,38.74,38.77,23832.0,37.2581,37.287,37.2581,37.287,23832.0
2021-09-24 14:40:00,38.77,38.77,38.76,38.76,19476.0,37.287,37.287,37.2774,37.2774,19476.0
2021-09-24 14:45:00,38.76,38.79,38.76,38.77,18446.0,37.2774,37.3062,37.2774,37.287,18446.0
2021-09-24 14:50:00,38.77,38.81,38.77,38.8,22338.0,37.287,37.3254,37.287,37.3158,22338.0
2021-09-24 14:55:00,38.81,38.82,38.79,38.82,26006.0,37.3254,37.3351,37.3062,37.3351,26006.0
2021-09-24 15:00:00,38.82,38.82,38.77,38.77,24294.0,37.3351,37.3351,37.287,37.287,24294.0
2021-09-24 15:05:00,38.77,38.77,38.74,38.74,23920.0,37.287,37.287,37.2581,37.2581,23920.0
2021-09-24 15:10:00,38.75,38.78,38.74,38.77,32696.0,37.2677,37.2966,37.2581,37.287,32696.0
2021-09-24 15:15:00,38.78,38.8,38.77,38.78,28246.0,37.2966,37.3158,37.287,37.2966,28246.0
2021-09-24 15:20:00,38.77,38.84,38.77,38.82,39982.0,37.287,37.3543,37.287,37.3351,39982.0
2021-09-24 15:25:00,38.82,38.83,38.78,38.8,32532.0,37.3351,37.3447,37.2966,37.3158,32532.0
2021-09-24 15:30:00,38.8,38.84,38.8,38.81,42300.0,37.3158,37.3543,37.3158,37.3254,42300.0
2021-09-24 15:35:00,38.81,38.82,38.79,38.82,47730.0,37.3254,37.3351,37.3062,37.3351,47730.0
2021-09-24 15:40:00,38.82,38.82,38.8,38.81,59188.0,37.3351,37.3351,37.3158,37.3254,59188.0
2021-09-24 15:45:00,38.81,38.83,38.8,38.81,54160.0,37.3254,37.3447,37.3158,37.3254,54160.0
2021-09-24 15:50:00,38.8,38.83,38.8,38.82,112546.0,37.3158,37.3447,37.3158,37.3351,112546.0
2021-09-24 15:55:00,38.82,38.82,38.74,38.74,286972.0,37.3351,37.3351,37.2581,37.2581,286972.0
2021-09-27 09:30:00,38.58,38.74,38.58,38.68,198530.0,37.1042,37.2581,37.1042,37.2004,198530.0
2021-09-27 09:35:00,38.67,38.67,38.49,38.49,51344.0,37.1908,37.1908,37.0177,37.0177,51344.0
2021-09-27 09:40:00,38.49,38.52,38.43,38.51,78618.0,37.0177,37.0465,36.96,37.0369,78618.0
2021-09-27 09:45:00,38.51,38.62,38.49,38.61,40484.0,37.0369,37.1427,37.0177,37.1331,40484.0
2021-09-27 09:50:00,38.6,38.63,38.55,38.59,41594.0,37.1235,37.1523,37.0754,37.1139,41594.0
2021-09-27 09:55:00,38.59,38.7,38.59,38.67,25224.0,37.1139,37.2197,37.1139,37.1908,25224.0
2021-09-27 10:00:00,38.66,38.7,38.59,38.69,41996.0,37.1812,37.2197,37.1139,37.21,41996.0
2021-09-27 10:05:00,38.7,38.72,38.64,38.65,38590.0,37.2197,37.2389,37.1619,37.1716,38590.0
2021-09-27 10:10:00,38.65,38.68,38.62,38.66,29144.0,37.1716,37.2004,37.1427,37.1812,29144.0
2021-09-27 10:15:00,38.67,38.67,38.63,38.65,23252.0,37.1908,37.1908,37.1523,37.1716,23252.0
2021-09-27 10:20:00,38.67,38.76,38.67,38.76,38070.0,37.1908,37.2774,37.1908,37.2774,38070.0
2021-09-27 10:25:00,38.76,38.8,38.74,38.79,31062.0,37.2774,37.3158,37.2581,37.3062,31062.0
2021-09-27 10:30:00,38.8,38.83,38.79,38.83,22812.0,37.3158,37.3447,37.3062,37.3447,22812.0
2021-09-27 10:35:00,38.83,38.85,38.8,38.83,45182.0,37.3447,37.3639,37.3158,37.3447,45182.0
2021-09-27 10:40:00,38.82,38.85,38.82,38.83,23532.0,37.3351,37.3639,37.3351,37.3447,23532.0
2021-09-27 10:45:00,38.83,38.85,38.77,38.8,23614.0,37.3447,37.3639,37.287,37.3158,23614.0
2021-09-27 10:50:00,38.8,38.8,38.77,38.77,19946.0,37.3158,37.3158,37.287,37.287,19946.0
2021-09-27 10:55:00,38.77,38.77,38.72,38.72,30812.0,37.287,37.287,37.2389,37.2389,30812.0
2021-09-27 11:00:00,38.73,38.73,38.7,38.72,23334.0,37.2485,37.2485,37.2197,37.2389,23334.0
2021-09-27 11:05:00,38.72,38.72,38.63,38.63,22364.0,37.2389,37.2389,37.1523,37.1523,22364.0
2021-09-27 11:10:00,38.62,38.62,38.59,38.6,24738.0,37.1427,37.1427,37.1139,37.1235,24738.0
2021-09-27 11:15:00,38.6,38.63,38.6,38.63,35852.0,37.1235,37.1523,37.1235,37.1523,35852.0
2021-09-27 11:20:00,38.63,38.65,38.6,38.63,26206.0,37.1523,37.1716,37.1235,37.1523,26206.0
2021-09-27 11:25:00,38.62,38.62,38.6,38.62,42874.0,37.1427,37.1427,37.1235,37.1427,42874.0
2021-09-27 11:30:00,38.62,38.64,38.62,38.62,21240.0,37.1427,37.1619,37.1427,37.1427,21240.0
2021-09-27 11:35:00,38.62,38.64,38.62,38.63,26988.0,37.1427,37.1619,37.1427,37.1523,26988.0
2021-09-27 11:40:00,38.63,38.63,38.6,38.61,62384.0,37.1523,37.1523,37.1235,37.1331,62384.0
2021-09-27 11:45:00,38.61,38.62,38.55,38.6,88686.0,37.1331,37.1427,37.0754,37.1235,88686.0
2021-09-27 11:50:00,38.6,38.6,38.58,38.6,30444.0,37.1235,37.1235,37.1042,37.1235,30444.0
2021-09-27 11:55:00,38.59,38.61,38.58,38.61,14090.0,37.1139,37.1331,37.1042,37.1331,14090.0
2021-09-27 12:00:00,38.62,38.66,38.6,38.64,70652.0,37.1427,37.1812,37.1235,37.1619,70652.0
2021-09-27 12:05:00,38.64,38.65,38.63,38.63,14472.0,37.1619,37.1716,37.1523,37.1523,14472.0
2021-09-27 12:10:00,38.63,38.65,38.63,38.63,12204.0,37.1523,37.1716,37.1523,37.1523,12204.0
2021-09-27 12:15:00,38.63,38.66,38.63,38.65,12792.0,37.1523,37.1812,37.1523,37.1716,12792.0
2021-09-27 12:20:00,38.64,38.67,38.64,38.67,13652.0,37.1619,37.1908,37.1619,37.1908,13652.0
2021-09-27 12:25:00,38.67,38.67,38.63,38.65,17762.0,37.1908,37.1908,37.1523,37.1716,17762.0
2021-09-27 12:30:00,38.64,38.65,38.6,38.62,15570.0,37.1619,37.1716,37.1235,37.1427,15570.0
2021-09-27 12:35:00,38.61,38.62,38.6,38.6,15404.0,37.1331,37.1427,37.1235,37.1235,15404.0
2021-09-27 12:40:00,38.6,38.6,38.58,38.59,19496.0,37.1235,37.1235,37.1042,37.1139,19496.0
2021-09-27 12:45:00,38.58,38.59,38.57,38.58,32202.0,37.1042,37.1139,37.0946,37.1042,32202.0
2021-09-27 12:50:00,38.58,38.6,38.58,38.6,16108.0,37.1042,37.1235,37.1042,37.1235,16108.0
2021-09-27 12:55:00,38.6,38.62,38.6,38.62,13506.0,37.1235,37.1427,37.1235,37.1427,13506.0
2021-09-27 13:00:00,38.62,38.64,38.6,38.63,16108.0,37.1427,37.1619,37.1235,37.1523,16108.0
2021-09-27 13:05:00,38.64,38.68,38.63,38.67,23152.0,37.1619,37.2004,37.1523,37.1908,23152.0
2021-09-27 13:10:00,38.67,38.67,38.66,38.66,9508.0,37.1908,37.1908,37.1812,37.1812,9508.0
2021-09-27 13:15:00,38.66,38.72,38.66,38.72,14702.0,37.1812,37.2389,37.1812,37.2389,14702.0
2021-09-27 13:20:00,38.72,38.74,38.71,38.73,14128.0,37.2389,37.2581,37.2293,37.2485,14128.0
2021-09-27 13:25:00,38.74,38.78,38.73,38.77,22408.0,37.2581,37.2966,37.2485,37.287,22408.0
2021-09-27 13:30:00,38.77,38.77,38.73,38.75,42192.0,37.287,37.287,37.2485,37.2677,42192.0
2021-09-27 13:35:00,38.75,38.77,38.74,38.76,22092.0,37.2677,37.287,37.2581,37.2774,22092.0
2021-09-27 13:40:00,38.75,38.76,38.74,38.74,21346.0,37.2677,37.2774,37.2581,37.2581,21346.0
2021-09-27 13:45:00,38.74,38.77,38.74,38.76,13242.0,37.2581,37.287,37.2581,37.2774,13242.0
2021-09-27 13:50:00,38.76,38.77,38.74,38.77,23348.0,37.2774,37.287,37.2581,37.287,23348.0
2021-09-27 13:55:00,38.77,38.77,38.76,38.77,16184.0,37.287,37.287,37.2774,37.287,16184.0
2021-09-27 14:00:00,38.77,38.77,38.75,38.76,33716.0,37.287,37.287,37.2677,37.2774,33716.0
2021-09-27 14:05:00,38.76,38.8,38.76,38.8,32742.0,37.2774,37.3158,37.2774,37.3158,32742.0
2021-09-27 14:10:00,38.8,38.8,38.76,38.8,22366.0,37.3158,37.3158,37.2774,37.3158,22366.0
2021-09-27 14:15:00,38.79,38.82,38.79,38.82,19346.0,37.3062,37.3351,37.3062,37.3351,19346.0
2021-09-27 14:20:00,38.81,38.83,38.81,38.82,24728.0,37.3254,37.3447,37.3254,37.3351,24728.0
2021-09-27 14:25:00,38.81,38.84,38.8,38.84,25100.0,37.3254,37.3543,37.3158,37.3543,25100.0
2021-09-27 14:30:00,38.84,38.85,38.81,38.82,31264.0,37.3543,37.3639,37.3254,37.3351,31264.0
2021-09-27 14:35:00,38.82,38.82,38.79,38.8,13676.0,37.3351,37.3351,37.3062,37.3158,13676.0
2021-09-27 14:40:00,38.8,38.84,38.8,38.84,30586.0,37.3158,37.3543,37.3158,37.3543,30586.0
2021-09-27 14:45:00,38.84,38.85,38.82,38.84,36590.0,37.3543,37.3639,37.3351,37.3543,36590.0
2021-09-27 14:50:00,38.84,38.84,38.81,38.81,18520.0,37.3543,37.3543,37.3254,37.3254,18520.0
2021-09-27 14:55:00,38.81,38.81,38.78,38.79,20760.0,37.3254,37.3254,37.2966,37.3062,20760.0
2021-09-27 15:00:00,38.79,38.8,38.76,38.76,17802.0,37.3062,37.3158,37.2774,37.2774,17802.0
2021-09-27 15:05:00,38.75,38.78,38.74,38.77,17662.0,37.2677,37.2966,37.2581,37.287,17662.0
2021-09-27 15:10:00,38.77,38.79,38.77,38.78,19406.0,37.287,37.3062,37.287,37.2966,19406.0
2021-09-27 15:15:00,38.78,38.81,38.77,38.8,22186.0,37.2966,37.3254,37.287,37.3158,22186.0
2021-09-27 15:20:00,38.79,38.79,38.77,38.78,22436.0,37.3062,37.3062,37.287,37.2966,22436.0
2021-09-27 15:25:00,38.77,38.77,38.73,38.74,26746.0,37.287,37.287,37.2485,37.2581,26746.0
2021-09-27 15:30:00,38.74,38.76,38.73,38.74,44002.0,37.2581,37.2774,37.2485,37.2581,44002.0
2021-09-27 15:35:00,38.74,38.74,38.71,38.72,35140.0,37.2581,37.2581,37.2293,37.2389,35140.0
2021-09-27 15:40:00,38.72,38.76,38.72,38.74,60242.0,37.2389,37.2774,37.2389,37.2581,60242.0
2021-09-27 15:45:00,38.74,38.74,38.69,38.69,85008.0,37.2581,37.2581,37.21,37.21,85008.0
2021-09-27 15:50:00,38.68,38.69,38.63,38.65,122736.0,37.2004,37.21,37.1523,37.1716,122736.0
2021-09-27 15:55:00,38.65,38.66,38.62,38.63,236962.0,37.1716,37.1812,37.1427,37.1523,236962.0
2021-09-28 09:30:00,38.24,38.49,38.19,38.49,136848.0,36.7772,37.0177,36.7292,37.0177,136848.0
2021-09-28 09:35:00,38.47,38.62,38.45,38.6,334120.0,36.9985,37.1427,36.9792,37.1235,334120.0
2021-09-28 09:40:00,38.6,38.67,38.57,38.65,84922.0,37.1235,37.1908,37.0946,37.1716,84922.0
2021-09-28 09:45:00,38.63,38.64,38.52,38.53,162570.0,37.1523,37.1619,37.0465,37.0562,162570.0
2021-09-28 09:50:00,38.52,38.55,38.46,38.55,62580.0,37.0465,37.0754,36.9888,37.0754,62580.0
2021-09-28 09:55:00,38.55,38.59,38.49,38.58,61838.0,37.0754,37.1139,37.0177,37.1042,61838.0
2021-09-28 10:00:00,38.55,38.58,38.38,38.44,200362.0,37.0754,37.1042,36.9119,36.9696,200362.0
2021-09-28 10:05:00,38.45,38.45,38.4,38.41,52792.0,36.9792,36.9792,36.9311,36.9407,52792.0
2021-09-28 10:10:00,38.42,38.45,38.4,38.42,140818.0,36.9504,36.9792,36.9311,36.9504,140818.0
2021-09-28 10:15:00,38.42,38.43,38.3,38.36,123242.0,36.9504,36.96,36.835,36.8927,123242.0
2021-09-28 10:20:00,38.35,38.37,38.29,38.37,48450.0,36.883,36.9023,36.8253,36.9023,48450.0
2021-09-28 10:25:00,38.37,38.39,38.32,38.37,95948.0,36.9023,36.9215,36.8542,36.9023,95948.0
2021-09-28 10:30:00,38.37,38.41,38.29,38.36,43440.0,36.9023,36.9407,36.8253,36.8927,43440.0
2021-09-28 10:35:00,38.36,38.52,38.34,38.49,57312.0,36.8927,37.0465,36.8734,37.0177,57312.0
2021-09-28 10:40:00,38.46,38.5,38.43,38.49,109924.0,36.9888,37.0273,36.96,37.0177,109924.0
2021-09-28 10:45:00,38.49,38.51,38.45,38.45,53728.0,37.0177,37.0369,36.9792,36.9792,53728.0
2021-09-28 10:50:00,38.45,38.49,38.41,38.43,53108.0,36.9792,37.0177,36.9407,36.96,53108.0
2021-09-28 10:55:00,38.43,38.45,38.4,38.45,56652.0,36.96,36.9792,36.9311,36.9792,56652.0
2021-09-28 11:00:00,38.47,38.47,38.37,38.37,47994.0,36.9985,36.9985,36.9023,36.9023,47994.0
2021-09-28 11:05:00,38.37,38.41,38.35,38.38,157880.0,36.9023,36.9407,36.883,36.9119,157880.0
2021-09-28 11:10:00,38.38,38.38,38.22,38.23,100640.0,36.9119,36.9119,36.758,36.7676,100640.0
2021-09-28 11:15:00,38.23,38.24,38.18,38.21,42142.0,36.7676,36.7772,36.7195,36.7484,42142.0
2021-09-28 11:20:00,38.2,38.29,38.2,38.27,74074.0,36.7388,36.8253,36.7388,36.8061,74074.0
2021-09-28 11:25:00,38.27,38.29,38.24,38.24,57618.0,36.8061,36.8253,36.7772,36.7772,57618.0
2021-09-28 11:30:00,38.25,38.28,38.22,38.27,162978.0,36.7869,36.8157,36.758,36.8061,162978.0
2021-09-28 11:35:00,38.26,38.28,38.23,38.24,34278.0,36.7965,36.8157,36.7676,36.7772,34278.0
2021-09-28 11:40:00,38.24,38.26,38.18,38.18,47462.0,36.7772,36.7965,36.7195,36.7195,47462.0
2021-09-28 11:45:00,38.18,38.19,38.13,38.13,127428.0,36.7195,36.7292,36.6715,36.6715,127428.0
2021-09-28 11:50:00,38.14,38.17,38.11,38.16,34962.0,36.6811,36.7099,36.6522,36.7003,34962.0
2021-09-28 11:55:00,38.16,38.18,38.15,38.16,44056.0,36.7003,36.7195,36.6907,36.7003,44056.0
2021-09-28 12:00:00,38.16,38.17,38.1,38.1,87806.0,36.7003,36.7099,36.6426,36.6426,87806.0
2021-09-28 12:05:00,38.1,38.13,38.08,38.11,48590.0,36.6426,36.6715,36.6234,36.6522,48590.0
2021-09-28 12:10:00,38.1,38.18,38.1,38.17,30814.0,36.6426,36.7195,36.6426,36.7099,30814.0
2021-09-28 12:15:00,38.17,38.22,38.17,38.18,35374.0,36.7099,36.758,36.7099,36.7195,35374.0
2021-09-28 12:20:00,38.18,38.24,38.18,38.21,55656.0,36.7195,36.7772,36.7195,36.7484,55656.0
2021-09-28 12:25:00,38.21,38.22,38.19,38.2,49386.0,36.7484,36.758,36.7292,36.7388,49386.0
2021-09-28 12:30:00,38.2,38.21,38.19,38.21,84694.0,36.7388,36.7484,36.7292,36.7484,84694.0
2021-09-28 12:35:00,38.2,38.21,38.16,38.17,55990.0,36.7388,36.7484,36.7003,36.7099,55990.0
2021-09-28 12:40:00,38.17,38.17,38.08,38.09,30732.0,36.7099,36.7099,36.6234,36.633,30732.0
2021-09-28 12:45:00,38.09,38.11,38.08,38.1,46188.0,36.633,36.6522,36.6234,36.6426,46188.0
2021-09-28 12:50:00,38.1,38.13,38.09,38.11,50736.0,36.6426,36.6715,36.633,36.6522,50736.0
2021-09-28 12:55:00,38.12,38.13,38.08,38.1,29640.0,36.6618,36.6715,36.6234,36.6426,29640.0
2021-09-28 13:00:00,38.1,38.1,38.07,38.09,37426.0,36.6426,36.6426,36.6138,36.633,37426.0
2021-09-28 13:05:00,38.08,38.13,38.07,38.12,44490.0,36.6234,36.6715,36.6138,36.6618,44490.0
2021-09-28 13:10:00,38.11,38.13,38.08,38.1,37882.0,36.6522,36.6715,36.6234,36.6426,37882.0
2021-09-28 13:15:00,38.1,38.15,38.1,38.14,32390.0,36.6426,36.6907,36.6426,36.6811,32390.0
2021-09-28 13:20:00,38.14,38.21,38.13,38.19,121942.0,36.6811,36.7484,36.6715,36.7292,121942.0
2021-09-28 13:25:00,38.19,38.24,38.18,38.21,81392.0,36.7292,36.7772,36.7195,36.7484,81392.0
2021-09-28 13:30:00,38.2,38.2,38.13,38.13,43956.0,36.7388,36.7388,36.6715,36.6715,43956.0
2021-09-28 13:35:00,38.15,38.15,38.12,38.13,29356.0,36.6907,36.6907,36.6618,36.6715,29356.0
2021-09-28 13:40:00,38.13,38.16,38.12,38.13,64386.0,36.6715,36.7003,36.6618,36.6715,64386.0
2021-09-28 13:45:00,38.13,38.13,38.08,38.1,27556.0,36.6715,36.6715,36.6234,36.6426,27556.0
2021-09-28 13:50:00,38.1,38.12,38.08,38.09,24244.0,36.6426,36.6618,36.6234,36.633,24244.0
2021-09-28 13:55:00,38.09,38.09,38.06,38.06,22608.0,36.633,36.633,36.6041,36.6041,22608.0
2021-09-28 14:00:00,38.05,38.06,38.02,38.05,23292.0,36.5945,36.6041,36.5657,36.5945,23292.0
2021-09-28 14:05:00,38.05,38.07,38.02,38.05,31494.0,36.5945,36.6138,36.5657,36.5945,31494.0
2021-09-28 14:10:00,38.03,38.03,37.96,37.99,54566.0,36.5753,36.5753,36.508,36.5368,54566.0
2021-09-28 14:15:00,37.99,38.1,37.99,38.09,33008.0,36.5368,36.6426,36.5368,36.633,33008.0
2021-09-28 14:20:00,38.1,38.16,38.09,38.13,34922.0,36.6426,36.7003,36.633,36.6715,34922.0
2021-09-28 14:25:00,38.14,38.16,38.1,38.15,33858.0,36.6811,36.7003,36.6426,36.6907,33858.0
2021-09-28 14:30:00,38.14,38.15,38.09,38.1,31096.0,36.6811,36.6907,36.633,36.6426,31096.0
2021-09-28 14:35:00,38.09,38.09,38.04,38.05,36650.0,36.633,36.633,36.5849,36.5945,36650.0
2021-09-28 14:40:00,38.05,38.12,38.04,38.11,60706.0,36.5945,36.6618,36.5849,36.6522,60706.0
2021-09-28 14:45:00,38.12,38.19,38.1,38.16,43878.0,36.6618,36.7292,36.6426,36.7003,43878.0
2021-09-28 14:50:00,38.17,38.18,38.14,38.15,23808.0,36.7099,36.7195,36.6811,36.6907,23808.0
2021-09-28 14:55:00,38.16,38.21,38.15,38.19,56830.0,36.7003,36.7484,36.6907,36.7292,56830.0
2021-09-28 15:00:00,38.2,38.21,38.13,38.14,42464.0,36.7388,36.7484,36.6715,36.6811,42464.0
2021-09-28 15:05:00,38.14,38.2,38.12,38.18,50252.0,36.6811,36.7388,36.6618,36.7195,50252.0
2021-09-28 15:10:00,38.17,38.18,38.13,38.13,29196.0,36.7099,36.7195,36.6715,36.6715,29196.0
2021-09-28 15:15:00,38.15,38.17,38.1,38.1,38772.0,36.6907,36.7099,36.6426,36.6426,38772.0
2021-09-28 15:20:00,38.1,38.15,38.06,38.06,37812.0,36.6426,36.6907,36.6041,36.6041,37812.0
2021-09-28 15:25:00,38.06,38.07,38.01,38.01,51790.0,36.6041,36.6138,36.556,36.556,51790.0
2021-09-28 15:30:00,38.0,38.04,37.99,38.02,51450.0,36.5464,36.5849,36.5368,36.5657,51450.0
2021-09-28 15:35:00,38.01,38.06,37.99,37.99,67114.0,36.556,36.6041,36.5368,36.5368,67114.0
2021-09-28 15:40:00,38.0,38.09,37.99,38.01,85472.0,36.5464,36.633,36.5368,36.556,85472.0
2021-09-28 15:45:00,38.02,38.03,37.91,37.91,74290.0,36.5657,36.5753,36.4599,36.4599,74290.0
2021-09-28 15:50:00,37.9,37.95,37.86,37.93,205162.0,36.4503,36.4983,36.4118,36.4791,205162.0
2021-09-28 15:55:00,37.93,37.94,37.79,37.82,635494.0,36.4791,36.4887,36.3445,36.3733,635494.0
2021-09-29 09:30:00,37.95,38.09,37.93,37.93,78220.0,36.4983,36.633,36.4791,36.4791,78220.0
2021-09-29 09:35:00,37.93,37.93,37.82,37.87,51206.0,36.4791,36.4791,36.3733,36.4214,51206.0
2021-09-29 09:40:00,37.88,37.91,37.77,37.78,19572.0,36.431,36.4599,36.3252,36.3348,19572.0
2021-09-29 09:45:00,37.79,37.79,37.71,37.75,44330.0,36.3445,36.3445,36.2675,36.306,44330.0
2021-09-29 09:50:00,37.74,37.82,37.7,37.77,50100.0,36.2964,36.3733,36.2579,36.3252,50100.0
2021-09-29 09:55:00,37.77,37.8,37.74,37.8,29540.0,36.3252,36.3541,36.2964,36.3541,29540.0
2021-09-29 10:00:00,37.8,37.82,37.61,37.63,43514.0,36.3541,36.3733,36.1713,36.1906,43514.0
2021-09-29 10:05:00,37.63,37.74,37.63,37.67,52136.0,36.1906,36.2964,36.1906,36.2291,52136.0
2021-09-29 10:10:00,37.69,37.7,37.58,37.61,33392.0,36.2483,36.2579,36.1425,36.1713,33392.0
2021-09-29 10:15:00,37.63,37.65,37.58,37.6,76370.0,36.1906,36.2098,36.1425,36.1617,76370.0
2021-09-29 10:20:00,37.6,37.66,37.58,37.6,148550.0,36.1617,36.2194,36.1425,36.1617,148550.0
2021-09-29 10:25:00,37.58,37.6,37.49,37.49,1349154.0,36.1425,36.1617,36.0559,36.0559,1349154.0
2021-09-29 10:30:00,37.49,37.49,37.35,37.35,116620.0,36.0559,36.0559,35.9213,35.9213,116620.0
2021-09-29 10:35:00,37.35,37.42,37.27,37.34,136980.0,35.9213,35.9886,35.8444,35.9117,136980.0
2021-09-29 10:40:00,37.35,37.47,37.35,37.47,131508.0,35.9213,36.0367,35.9213,36.0367,131508.0
2021-09-29 10:45:00,37.47,37.49,37.38,37.45,29822.0,36.0367,36.0559,35.9501,36.0175,29822.0
2021-09-29 10:50:00,37.44,37.49,37.41,37.48,67810.0,36.0079,36.0559,35.979,36.0463,67810.0
2021-09-29 10:55:00,37.47,37.48,37.42,37.47,53078.0,36.0367,36.0463,35.9886,36.0367,53078.0
2021-09-29 11:00:00,37.47,37.47,37.36,37.38,174670.0,36.0367,36.0367,35.9309,35.9501,174670.0
2021-09-29 11:05:00,37.39,37.48,37.37,37.42,37730.0,35.9598,36.0463,35.9405,35.9886,37730.0
2021-09-29 11:10:00,37.41,37.45,37.41,37.44,38654.0,35.979,36.0175,35.979,36.0079,38654.0
2021-09-29 11:15:00,37.43,37.45,37.41,37.41,62056.0,35.9982,36.0175,35.979,35.979,62056.0
2021-09-29 11:20:00,37.41,37.46,37.39,37.43,50462.0,35.979,36.0271,35.9598,35.9982,50462.0
2021-09-29 11:25:00,37.42,37.42,37.36,37.37,18520.0,35.9886,35.9886,35.9309,35.9405,18520.0
2021-09-29 11:30:00,37.38,37.38,37.34,37.35,26670.0,35.9501,35.9501,35.9117,35.9213,26670.0
2021-09-29 11:35:00,37.35,37.38,37.33,37.35,45748.0,35.9213,35.9501,35.9021,35.9213,45748.0
2021-09-29 11:40:00,37.35,37.37,37.33,37.35,118454.0,35.9213,35.9405,35.9021,35.9213,118454.0
2021-09-29 11:45:00,37.35,37.38,37.32,37.38,108152.0,35.9213,35.9501,35.8924,35.9501,108152.0
2021-09-29 11:50:00,37.38,37.41,37.38,37.4,75838.0,35.9501,35.979,35.9501,35.9694,75838.0
2021-09-29 11:55:00,37.4,37.4,37.37,37.38,77996.0,35.9694,35.9694,35.9405,35.9501,77996.0
2021-09-29 12:00:00,37.37,37.38,37.35,37.37,25932.0,35.9405,35.9501,35.9213,35.9405,25932.0
2021-09-29 12:05:00,37.37,37.37,37.33,37.35,38920.0,35.9405,35.9405,35.9021,35.9213,38920.0
2021-09-29 12:10:00,37.35,37.35,37.29,37.31,67212.0,35.9213,35.9213,35.8636,35.8828,67212.0
2021-09-29 12:15:00,37.31,37.31,37.24,37.31,49906.0,35.8828,35.8828,35.8155,35.8828,49906.0
2021-09-29 12:20:00,37.31,37.32,37.24,37.26,23418.0,35.8828,35.8924,35.8155,35.8347,23418.0
2021-09-29 12:25:00,37.24,37.3,37.21,37.27,28400.0,35.8155,35.8732,35.7866,35.8444,28400.0
2021-09-29 12:30:00,37.27,37.35,37.27,37.34,45680.0,35.8444,35.9213,35.8444,35.9117,45680.0
2021-09-29 12:35:00,37.34,37.35,37.33,37.33,64940.0,35.9117,35.9213,35.9021,35.9021,64940.0
2021-09-29 12:40:00,37.34,37.37,37.33,37.34,31484.0,35.9117,35.9405,35.9021,35.9117,31484.0
2021-09-29 12:45:00,37.34,37.34,37.31,37.32,57806.0,35.9117,35.9117,35.8828,35.8924,57806.0
2021-09-29 12:50:00,37.32,37.37,37.32,37.37,31070.0,35.8924,35.9405,35.8924,35.9405,31070.0
2021-09-29 12:55:00,37.37,37.38,37.34,37.35,63226.0,35.9405,35.9501,35.9117,35.9213,63226.0
2021-09-29 13:00:00,37.35,37.36,37.33,37.35,57838.0,35.9213,35.9309,35.9021,35.9213,57838.0
2021-09-29 13:05:00,37.35,37.35,37.31,37.35,61980.0,35.9213,35.9213,35.8828,35.9213,61980.0
2021-09-29 13:10:00,37.35,37.37,37.33,37.33,26682.0,35.9213,35.9405,35.9021,35.9021,26682.0
2021-09-29 13:15:00,37.33,37.39,37.32,37.39,30796.0,35.9021,35.9598,35.8924,35.9598,30796.0
2021-09-29 13:20:00,37.39,37.41,37.38,37.4,95594.0,35.9598,35.979,35.9501,35.9694,95594.0
2021-09-29 13:25:00,37.41,37.41,37.37,37.37,71918.0,35.979,35.979,35.9405,35.9405,71918.0
2021-09-29 13:30:00,37.37,37.37,37.35,37.36,66324.0,35.9405,35.9405,35.9213,35.9309,66324.0
2021-09-29 13:35:00,37.37,37.38,37.35,37.35,57658.0,35.9405,35.9501,35.9213,35.9213,57658.0
2021-09-29 13:40:00,37.36,37.38,37.35,37.37,75720.0,35.9309,35.9501,35.9213,35.9405,75720.0
2021-09-29 13:45:00,37.37,37.41,37.35,37.38,119484.0,35.9405,35.979,35.9213,35.9501,119484.0
2021-09-29 13:50:00,37.38,37.4,37.38,37.38,87078.0,35.9501,35.9694,35.9501,35.9501,87078.0
2021-09-29 13:55:00,37.38,37.4,37.37,37.39,38374.0,35.9501,35.9694,35.9405,35.9598,38374.0
2021-09-29 14:00:00,37.39,37.41,37.37,37.39,56042.0,35.9598,35.979,35.9405,35.9598,56042.0
2021-09-29 14:05:00,37.4,37.43,37.38,37.43,113086.0,35.9694,35.9982,35.9501,35.9982,113086.0
2021-09-29 14:10:00,37.43,37.5,37.43,37.5,26444.0,35.9982,36.0656,35.9982,36.0656,26444.0
2021-09-29 14:15:00,37.49,37.49,37.45,37.46,28176.0,36.0559,36.0559,36.0175,36.0271,28176.0
2021-09-29 14:20:00,37.46,37.46,37.42,37.42,37136.0,36.0271,36.0271,35.9886,35.9886,37136.0
2021-09-29 14:25:00,37.42,37.43,37.4,37.41,28302.0,35.9886,35.9982,35.9694,35.979,28302.0
2021-09-29 14:30:00,37.41,37.47,37.41,37.47,97874.0,35.979,36.0367,35.979,36.0367,97874.0
2021-09-29 14:35:00,37.47,37.47,37.43,37.44,35400.0,36.0367,36.0367,35.9982,36.0079,35400.0
2021-09-29 14:40:00,37.44,37.48,37.43,37.47,43648.0,36.0079,36.0463,35.9982,36.0367,43648.0
2021-09-29 14:45:00,37.48,37.52,37.44,37.45,86816.0,36.0463,36.0848,36.0079,36.0175,86816.0
2021-09-29 14:50:00,37.45,37.48,37.45,37.48,28720.0,36.0175,36.0463,36.0175,36.0463,28720.0
2021-09-29 14:55:00,37.48,37.49,37.46,37.47,39786.0,36.0463,36.0559,36.0271,36.0367,39786.0
2021-09-29 15:00:00,37.47,37.5,37.39,37.4,46290.0,36.0367,36.0656,35.9598,35.9694,46290.0
2021-09-29 15:05:00,37.41,37.46,37.39,37.44,43686.0,35.979,36.0271,35.9598,36.0079,43686.0
2021-09-29 15:10:00,37.44,37.44,37.4,37.41,29084.0,36.0079,36.0079,35.9694,35.979,29084.0
2021-09-29 15:15:00,37.41,37.46,37.41,37.42,86104.0,35.979,36.0271,35.979,35.9886,86104.0
2021-09-29 15:20:00,37.42,37.44,37.38,37.41,51880.0,35.9886,36.0079,35.9501,35.979,51880.0
2021-09-29 15:25:00,37.41,37.48,37.41,37.46,125924.0,35.979,36.0463,35.979,36.0271,125924.0
2021-09-29 15:30:00,37.46,37.46,37.38,37.38,107126.0,36.0271,36.0271,35.9501,35.9501,107126.0
2021-09-29 15:35:00,37.39,37.4,37.34,37.38,92236.0,35.9598,35.9694,35.9117,35.9501,92236.0
2021-09-29 15:40:00,37.38,37.38,37.28,37.3,81266.0,35.9501,35.9501,35.854,35.8732,81266.0
2021-09-29 15:45:00,37.29,37.33,37.28,37.31,247706.0,35.8636,35.9021,35.854,35.8828,247706.0
2021-09-29 15:50:00,37.31,37.33,37.28,37.33,325792.0,35.8828,35.9021,35.854,35.9021,325792.0
2021-09-29 15:55:00,37.33,37.33,37.26,37.27,446428.0,35.9021,35.9021,35.8347,35.8444,446428.0
2021-09-30 09:30:00,37.37,37.56,37.35,37.52,114162.0,35.9405,36.1233,35.9213,36.0848,114162.0
2021-09-30 09:35:00,37.52,37.59,37.45,37.55,72728.0,36.0848,36.1521,36.0175,36.1136,72728.0
2021-09-30 09:40:00,37.56,37.61,37.55,37.56,30152.0,36.1233,36.1713,36.1136,36.1233,30152.0
2021-09-30 09:45:00,37.57,37.59,37.52,37.59,48650.0,36.1329,36.1521,36.0848,36.1521,48650.0
2021-09-30 09:50:00,37.6,37.62,37.53,37.55,30622.0,36.1617,36.181,36.0944,36.1136,30622.0
2021-09-30 09:55:00,37.55,37.55,37.42,37.42,29900.0,36.1136,36.1136,35.9886,35.9886,29900.0
2021-09-30 10:00:00,37.44,37.48,37.4,37.48,46868.0,36.0079,36.0463,35.9694,36.0463,46868.0
2021-09-30 10:05:00,37.48,37.48,37.38,37.45,29622.0,36.0463,36.0463,35.9501,36.0175,29622.0
2021-09-30 10:10:00,37.46,37.5,37.35,37.35,43744.0,36.0271,36.0656,35.9213,35.9213,43744.0
2021-09-30 10:15:00,37.35,37.42,37.32,37.41,39524.0,35.9213,35.9886,35.8924,35.979,39524.0
2021-09-30 10:20:00,37.4,37.43,37.32,37.32,39390.0,35.9694,35.9982,35.8924,35.8924,39390.0
2021-09-30 10:25:00,37.33,37.36,37.32,37.32,29396.0,35.9021,35.9309,35.8924,35.8924,29396.0
2021-09-30 10:30:00,37.31,37.34,37.27,37.33,43412.0,35.8828,35.9117,35.8444,35.9021,43412.0
2021-09-30 10:35:00,37.33,37.35,37.29,37.35,48220.0,35.9021,35.9213,35.8636,35.9213,48220.0
2021-09-30 10:40:00,37.35,37.37,37.28,37.33,46024.0,35.9213,35.9405,35.854,35.9021,46024.0
2021-09-30 10:45:00,37.34,37.38,37.3,37.35,19838.0,35.9117,35.9501,35.8732,35.9213,19838.0
2021-09-30 10:50:00,37.34,37.42,37.34,37.39,34146.0,35.9117,35.9886,35.9117,35.9598,34146.0
2021-09-30 10:55:00,37.38,37.38,37.34,37.35,13614.0,35.9501,35.9501,35.9117,35.9213,13614.0
2021-09-30 11:00:00,37.35,37.38,37.32,37.38,26506.0,35.9213,35.9501,35.8924,35.9501,26506.0
2021-09-30 11:05:00,37.38,37.43,37.37,37.4,33390.0,35.9501,35.9982,35.9405,35.9694,33390.0
2021-09-30 11:10:00,37.4,37.41,37.38,37.41,32674.0,35.9694,35.979,35.9501,35.979,32674.0
2021-09-30 11:15:00,37.41,37.47,37.41,37.46,38880.0,35.979,36.0367,35.979,36.0271,38880.0
2021-09-30 11:20:00,37.45,37.45,37.37,37.37,22634.0,36.0175,36.0175,35.9405,35.9405,22634.0
2021-09-30 11:25:00,37.36,37.38,37.35,37.37,25108.0,35.9309,35.9501,35.9213,35.9405,25108.0
2021-09-30 11:30:00,37.36,37.36,37.3,37.3,38918.0,35.9309,35.9309,35.8732,35.8732,38918.0
2021-09-30 11:35:00,37.29,37.29,37.21,37.24,24088.0,35.8636,35.8636,35.7866,35.8155,24088.0
2021-09-30 11:40:00,37.23,37.23,37.17,37.18,17140.0,35.8059,35.8059,35.7482,35.7578,17140.0
2021-09-30 11:45:00,37.18,37.18,37.1,37.13,50002.0,35.7578,35.7578,35.6809,35.7097,50002.0
2021-09-30 11:50:00,37.12,37.13,37.07,37.13,21226.0,35.7001,35.7097,35.652,35.7097,21226.0
2021-09-30 11:55:00,37.13,37.13,37.08,37.13,15658.0,35.7097,35.7097,35.6616,35.7097,15658.0
2021-09-30 12:00:00,37.13,37.14,37.09,37.09,37122.0,35.7097,35.7193,35.6712,35.6712,37122.0
2021-09-30 12:05:00,37.09,37.1,36.96,36.97,87656.0,35.6712,35.6809,35.5462,35.5558,87656.0
2021-09-30 12:10:00,36.98,36.99,36.94,36.99,42534.0,35.5654,35.5751,35.527,35.5751,42534.0
2021-09-30 12:15:00,36.98,37.01,36.96,36.99,46386.0,35.5654,35.5943,35.5462,35.5751,46386.0
2021-09-30 12:20:00,36.99,37.02,36.94,36.95,40920.0,35.5751,35.6039,35.527,35.5366,40920.0
2021-09-30 12:25:00,36.96,36.99,36.94,36.94,26616.0,35.5462,35.5751,35.527,35.527,26616.0
2021-09-30 12:30:00,36.94,36.99,36.91,36.98,48380.0,35.527,35.5751,35.4981,35.5654,48380.0
2021-09-30 12:35:00,36.97,37.01,36.96,36.99,38004.0,35.5558,35.5943,35.5462,35.5751,38004.0
2021-09-30 12:40:00,36.99,37.01,36.97,36.99,16870.0,35.5751,35.5943,35.5558,35.5751,16870.0
2021-09-30 12:45:00,36.98,37.03,36.94,37.02,41576.0,35.5654,35.6135,35.527,35.6039,41576.0
2021-09-30 12:50:00,37.02,37.06,37.02,37.04,33740.0,35.6039,35.6424,35.6039,35.6232,33740.0
2021-09-30 12:55:00,37.04,37.05,37.0,37.02,23568.0,35.6232,35.6328,35.5847,35.6039,23568.0
2021-09-30 13:00:00,37.02,37.05,36.98,37.05,29982.0,35.6039,35.6328,35.5654,35.6328,29982.0
2021-09-30 13:05:00,37.05,37.1,37.04,37.1,31560.0,35.6328,35.6809,35.6232,35.6809,31560.0
2021-09-30 13:10:00,37.1,37.1,37.02,37.02,76172.0,35.6809,35.6809,35.6039,35.6039,76172.0
2021-09-30 13:15:00,37.02,37.09,37.02,37.04,32308.0,35.6039,35.6712,35.6039,35.6232,32308.0
2021-09-30 13:20:00,37.04,37.05,37.0,37.0,57652.0,35.6232,35.6328,35.5847,35.5847,57652.0
2021-09-30 13:25:00,37.01,37.01,36.94,36.94,46886.0,35.5943,35.5943,35.527,35.527,46886.0
2021-09-30 13:30:00,36.94,36.94,36.85,36.88,45748.0,35.527,35.527,35.4404,35.4693,45748.0
2021-09-30 13:35:00,36.88,36.94,36.84,36.94,60070.0,35.4693,35.527,35.4308,35.527,60070.0
2021-09-30 13:40:00,36.93,36.95,36.89,36.92,48086.0,35.5174,35.5366,35.4789,35.5077,48086.0
2021-09-30 13:45:00,36.92,36.95,36.88,36.91,38138.0,35.5077,35.5366,35.4693,35.4981,38138.0
2021-09-30 13:50:00,36.92,36.97,36.9,36.96,42816.0,35.5077,35.5558,35.4885,35.5462,42816.0
2021-09-30 13:55:00,36.96,36.96,36.92,36.94,27434.0,35.5462,35.5462,35.5077,35.527,27434.0
2021-09-30 14:00:00,36.94,37.01,36.94,36.99,43714.0,35.527,35.5943,35.527,35.5751,43714.0
2021-09-30 14:05:00,36.99,37.06,36.99,37.06,57834.0,35.5751,35.6424,35.5751,35.6424,57834.0
2021-09-30 14:10:00,37.05,37.06,37.02,37.02,32616.0,35.6328,35.6424,35.6039,35.6039,32616.0
2021-09-30 14:15:00,37.03,37.03,36.95,36.95,29072.0,35.6135,35.6135,35.5366,35.5366,29072.0
2021-09-30 14:20:00,36.95,36.96,36.92,36.93,33208.0,35.5366,35.5462,35.5077,35.5174,33208.0
2021-09-30 14:25:00,36.92,36.99,36.92,36.99,45182.0,35.5077,35.5751,35.5077,35.5751,45182.0
2021-09-30 14:30:00,36.98,37.02,36.98,37.02,26542.0,35.5654,35.6039,35.5654,35.6039,26542.0
2021-09-30 14:35:00,37.03,37.04,36.99,36.99,29384.0,35.6135,35.6232,35.5751,35.5751,29384.0
2021-09-30 14:40:00,36.99,37.09,36.99,37.09,45166.0,35.5751,35.6712,35.5751,35.6712,45166.0
2021-09-30 14:45:00,37.09,37.13,37.09,37.12,43012.0,35.6712,35.7097,35.6712,35.7001,43012.0
2021-09-30 14:50:00,37.13,37.2,37.09,37.09,38202.0,35.7097,35.777,35.6712,35.6712,38202.0
2021-09-30 14:55:00,37.09,37.1,37.06,37.06,49148.0,35.6712,35.6809,35.6424,35.6424,49148.0
2021-09-30 15:00:00,37.06,37.08,37.02,37.03,43736.0,35.6424,35.6616,35.6039,35.6135,43736.0
2021-09-30 15:05:00,37.04,37.1,37.04,37.09,38558.0,35.6232,35.6809,35.6232,35.6712,38558.0
2021-09-30 15:10:00,37.1,37.13,37.06,37.09,92288.0,35.6809,35.7097,35.6424,35.6712,92288.0
2021-09-30 15:15:00,37.09,37.11,37.07,37.08,93578.0,35.6712,35.6905,35.652,35.6616,93578.0
2021-09-30 15:20:00,37.08,37.08,36.99,37.01,46452.0,35.6616,35.6616,35.5751,35.5943,46452.0
2021-09-30 15:25:00,37.01,37.05,37.0,37.0,53094.0,35.5943,35.6328,35.5847,35.5847,53094.0
2021-09-30 15:30:00,37.0,37.07,36.98,37.05,70168.0,35.5847,35.652,35.5654,35.6328,70168.0
2021-09-30 15:35:00,37.04,37.06,36.95,36.95,62996.0,35.6232,35.6424,35.5366,35.5366,62996.0
2021-09-30 15:40:00,36.95,36.96,36.87,36.88,77098.0,35.5366,35.5462,35.4597,35.4693,77098.0
2021-09-30 15:45:00,36.88,36.88,36.8,36.8,114616.0,35.4693,35.4693,35.3923,35.3923,114616.0
2021-09-30 15:50:00,36.79,36.81,36.74,36.78,277518.0,35.3827,35.4019,35.3346,35.3731,277518.0
2021-09-30 15:55:00,36.78,36.79,36.6,36.61,559022.0,35.3731,35.3827,35.2,35.2096,559022.0
2021-10-01 09:30:00,36.83,36.87,36.79,36.82,162416.0,35.4212,35.4597,35.3827,35.4116,162416.0
2021-10-01 09:35:00,36.81,36.84,36.72,36.72,50444.0,35.4019,35.4308,35.3154,35.3154,50444.0
2021-10-01 09:40:00,36.73,36.79,36.61,36.61,32848.0,35.325,35.3827,35.2096,35.2096,32848.0
2021-10-01 09:45:00,36.6,36.61,36.52,36.56,50928.0,35.2,35.2096,35.123,35.1615,50928.0
2021-10-01 09:50:00,36.55,36.63,36.52,36.61,41612.0,35.1519,35.2288,35.123,35.2096,41612.0
2021-10-01 09:55:00,36.62,36.69,36.58,36.69,21700.0,35.2192,35.2865,35.1807,35.2865,21700.0
2021-10-01 10:00:00,36.68,36.77,36.66,36.7,32880.0,35.2769,35.3635,35.2577,35.2962,32880.0
2021-10-01 10:05:00,36.7,36.74,36.69,36.7,32962.0,35.2962,35.3346,35.2865,35.2962,32962.0
2021-10-01 10:10:00,36.7,36.73,36.68,36.69,43934.0,35.2962,35.325,35.2769,35.2865,43934.0
2021-10-01 10:15:00,36.67,36.67,36.59,36.64,36160.0,35.2673,35.2673,35.1904,35.2385,36160.0
2021-10-01 10:20:00,36.63,36.66,36.58,36.6,25276.0,35.2288,35.2577,35.1807,35.2,25276.0
2021-10-01 10:25:00,36.59,36.66,36.58,36.62,12906.0,35.1904,35.2577,35.1807,35.2192,12906.0
2021-10-01 10:30:00,36.61,36.65,36.6,36.6,40266.0,35.2096,35.2481,35.2,35.2,40266.0
2021-10-01 10:35:00,36.6,36.61,36.56,36.57,42800.0,35.2,35.2096,35.1615,35.1711,42800.0
2021-10-01 10:40:00,36.57,36.6,36.56,36.57,38742.0,35.1711,35.2,35.1615,35.1711,38742.0
2021-10-01 10:45:00,36.57,36.6,36.55,36.6,76900.0,35.1711,35.2,35.1519,35.2,76900.0
2021-10-01 10:50:00,36.59,36.6,36.58,36.59,59466.0,35.1904,35.2,35.1807,35.1904,59466.0
2021-10-01 10:55:00,36.59,36.73,36.59,36.73,83970.0,35.1904,35.325,35.1904,35.325,83970.0
2021-10-01 11:00:00,36.73,36.83,36.72,36.8,29568.0,35.325,35.4212,35.3154,35.3923,29568.0
2021-10-01 11:05:00,36.8,36.81,36.68,36.68,18648.0,35.3923,35.4019,35.2769,35.2769,18648.0
2021-10-01 11:10:00,36.69,36.84,36.65,36.84,28116.0,35.2865,35.4308,35.2481,35.4308,28116.0
2021-10-01 11:15:00,36.85,36.9,36.85,36.87,24296.0,35.4404,35.4885,35.4404,35.4597,24296.0
2021-10-01 11:20:00,36.88,36.88,36.84,36.88,31284.0,35.4693,35.4693,35.4308,35.4693,31284.0
2021-10-01 11:25:00,36.87,36.88,36.83,36.85,62040.0,35.4597,35.4693,35.4212,35.4404,62040.0
2021-10-01 11:30:00,36.85,36.88,36.83,36.88,55218.0,35.4404,35.4693,35.4212,35.4693,55218.0
2021-10-01 11:35:00,36.88,36.89,36.85,36.88,44856.0,35.4693,35.4789,35.4404,35.4693,44856.0
2021-10-01 11:40:00,36.88,36.91,36.86,36.91,48564.0,35.4693,35.4981,35.45,35.4981,48564.0
2021-10-01 11:45:00,36.91,36.94,36.9,36.92,61520.0,35.4981,35.527,35.4885,35.5077,61520.0
2021-10-01 11:50:00,36.92,36.98,36.9,36.98,36224.0,35.5077,35.5654,35.4885,35.5654,36224.0
2021-10-01 11:55:00,36.96,36.97,36.94,36.96,23914.0,35.5462,35.5558,35.527,35.5462,23914.0
2021-10-01 12:00:00,36.97,36.99,36.94,36.96,25702.0,35.5558,35.5751,35.527,35.5462,25702.0
2021-10-01 12:05:00,36.95,37.02,36.95,37.02,38944.0,35.5366,35.6039,35.5366,35.6039,38944.0
2021-10-01 12:10:00,37.01,37.01,36.96,36.96,20398.0,35.5943,35.5943,35.5462,35.5462,20398.0
2021-10-01 12:15:00,36.95,36.98,36.94,36.95,26578.0,35.5366,35.5654,35.527,35.5366,26578.0
2021-10-01 12:20:00,36.96,37.02,36.96,37.02,20752.0,35.5462,35.6039,35.5462,35.6039,20752.0
2021-10-01 12:25:00,37.02,37.04,37.0,37.01,18894.0,35.6039,35.6232,35.5847,35.5943,18894.0
2021-10-01 12:30:00,37.02,37.07,37.01,37.03,19536.0,35.6039,35.652,35.5943,35.6135,19536.0
2021-10-01 12:35:00,37.05,37.06,37.01,37.04,19882.0,35.6328,35.6424,35.5943,35.6232,19882.0
2021-10-01 12:40:00,37.04,37.07,37.04,37.05,15304.0,35.6232,35.652,35.6232,35.6328,15304.0
2021-10-01 12:45:00,37.06,37.07,37.04,37.05,26504.0,35.6424,35.652,35.6232,35.6328,26504.0
2021-10-01 12:50:00,37.05,37.06,37.02,37.05,19028.0,35.6328,35.6424,35.6039,35.6328,19028.0
2021-10-01 12:55:00,37.05,37.05,37.02,37.02,14520.0,35.6328,35.6328,35.6039,35.6039,14520.0
2021-10-01 13:00:00,37.02,37.06,37.01,37.04,50544.0,35.6039,35.6424,35.5943,35.6232,50544.0
2021-10-01 13:05:00,37.04,37.06,37.01,37.05,49648.0,35.6232,35.6424,35.5943,35.6328,49648.0
2021-10-01 13:10:00,37.07,37.07,37.04,37.06,29248.0,35.652,35.652,35.6232,35.6424,29248.0
2021-10-01 13:15:00,37.07,37.07,37.06,37.07,30608.0,35.652,35.652,35.6424,35.652,30608.0
2021-10-01 13:20:00,37.07,37.1,37.07,37.09,27414.0,35.652,35.6809,35.652,35.6712,27414.0
2021-10-01 13:25:00,37.09,37.1,37.08,37.09,36340.0,35.6712,35.6809,35.6616,35.6712,36340.0
2021-10-01 13:30:00,37.1,37.13,37.09,37.13,36474.0,35.6809,35.7097,35.6712,35.7097,36474.0
2021-10-01 13:35:00,37.13,37.15,37.12,37.13,27862.0,35.7097,35.7289,35.7001,35.7097,27862.0
2021-10-01 13:40:00,37.13,37.15,37.13,37.13,99070.0,35.7097,35.7289,35.7097,35.7097,99070.0
2021-10-01 13:45:00,37.14,37.23,37.13,37.22,52214.0,35.7193,35.8059,35.7097,35.7963,52214.0
2021-10-01 13:50:00,37.23,37.23,37.2,37.2,31368.0,35.8059,35.8059,35.777,35.777,31368.0
2021-10-01 13:55:00,37.21,37.21,37.15,37.16,42696.0,35.7866,35.7866,35.7289,35.7386,42696.0
2021-10-01 14:00:00,37.16,37.21,37.16,37.2,43882.0,35.7386,35.7866,35.7386,35.777,43882.0
2021-10-01 14:05:00,37.2,37.24,37.2,37.21,37788.0,35.777,35.8155,35.777,35.7866,37788.0
2021-10-01 14:10:00,37.21,37.23,37.2,37.21,24982.0,35.7866,35.8059,35.777,35.7866,24982.0
2021-10-01 14:15:00,37.22,37.25,37.22,37.24,26310.0,35.7963,35.8251,35.7963,35.8155,26310.0
2021-10-01 14:20:00,37.25,37.27,37.25,37.27,21280.0,35.8251,35.8444,35.8251,35.8444,21280.0
2021-10-01 14:25:00,37.27,37.3,37.26,37.27,63106.0,35.8444,35.8732,35.8347,35.8444,63106.0
2021-10-01 14:30:00,37.26,37.27,37.25,37.26,23996.0,35.8347,35.8444,35.8251,35.8347,23996.0
2021-10-01 14:35:00,37.27,37.27,37.26,37.27,20526.0,35.8444,35.8444,35.8347,35.8444,20526.0
2021-10-01 14:40:00,37.27,37.33,37.26,37.33,84312.0,35.8444,35.9021,35.8347,35.9021,84312.0
2021-10-01 14:45:00,37.33,37.43,37.31,37.36,122376.0,35.9021,35.9982,35.8828,35.9309,122376.0
2021-10-01 14:50:00,37.35,37.43,37.32,37.42,46294.0,35.9213,35.9982,35.8924,35.9886,46294.0
2021-10-01 14:55:00,37.42,37.44,37.39,37.4,27010.0,35.9886,36.0079,35.9598,35.9694,27010.0
2021-10-01 15:00:00,37.4,37.51,37.4,37.48,42484.0,35.9694,36.0752,35.9694,36.0463,42484.0
2021-10-01 15:05:00,37.47,37.47,37.44,37.45,21842.0,36.0367,36.0367,36.0079,36.0175,21842.0
2021-10-01 15:10:00,37.45,37.49,37.45,37.47,15906.0,36.0175,36.0559,36.0175,36.0367,15906.0
2021-10-01 15:15:00,37.48,37.5,37.4,37.4,19088.0,36.0463,36.0656,35.9694,35.9694,19088.0
2021-10-01 15:20:00,37.4,37.44,37.4,37.42,27086.0,35.9694,36.0079,35.9694,35.9886,27086.0
2021-10-01 15:25:00,37.42,37.43,37.38,37.38,26744.0,35.9886,35.9982,35.9501,35.9501,26744.0
2021-10-01 15:30:00,37.38,37.38,37.34,37.38,44394.0,35.9501,35.9501,35.9117,35.9501,44394.0
2021-10-01 15:35:00,37.38,37.38,37.34,37.35,31828.0,35.9501,35.9501,35.9117,35.9213,31828.0
2021-10-01 15:40:00,37.35,37.35,37.32,37.34,38142.0,35.9213,35.9213,35.8924,35.9117,38142.0
2021-10-01 15:45:00,37.34,37.35,37.3,37.35,62594.0,35.9117,35.9213,35.8732,35.9213,62594.0
2021-10-01 15:50:00,37.35,37.43,37.35,37.42,167870.0,35.9213,35.9982,35.9213,35.9886,167870.0
2021-10-01 15:55:00,37.41,37.42,37.28,37.32,392640.0,35.979,35.9886,35.854,35.8924,392640.0
2021-10-04 09:30:00,37.09,37.27,37.08,37.21,99294.0,35.6712,35.8444,35.6616,35.7866,99294.0
2021-10-04 09:35:00,37.21,37.27,37.13,37.26,21644.0,35.7866,35.8444,35.7097,35.8347,21644.0
2021-10-04 09:40:00,37.25,37.27,37.16,37.19,15530.0,35.8251,35.8444,35.7386,35.7674,15530.0
2021-10-04 09:45:00,37.17,37.2,37.11,37.12,15240.0,35.7482,35.777,35.6905,35.7001,15240.0
2021-10-04 09:50:00,37.09,37.2,37.09,37.2,25522.0,35.6712,35.777,35.6712,35.777,25522.0
2021-10-04 09:55:00,37.18,37.21,37.13,37.14,25828.0,35.7578,35.7866,35.7097,35.7193,25828.0
2021-10-04 10:00:00,37.12,37.18,37.09,37.09,80746.0,35.7001,35.7578,35.6712,35.6712,80746.0
2021-10-04 10:05:00,37.07,37.07,36.98,37.06,13038.0,35.652,35.652,35.5654,35.6424,13038.0
2021-10-04 10:10:00,37.05,37.12,37.04,37.11,14934.0,35.6328,35.7001,35.6232,35.6905,14934.0
2021-10-04 10:15:00,37.12,37.12,37.0,37.02,7606.0,35.7001,35.7001,35.5847,35.6039,7606.0
2021-10-04 10:20:00,37.01,37.04,36.93,36.95,21198.0,35.5943,35.6232,35.5174,35.5366,21198.0
2021-10-04 10:25:00,36.95,36.96,36.91,36.93,13834.0,35.5366,35.5462,35.4981,35.5174,13834.0
2021-10-04 10:30:00,36.92,36.93,36.85,36.86,23884.0,35.5077,35.5174,35.4404,35.45,23884.0
2021-10-04 10:35:00,36.85,36.85,36.77,36.8,32874.0,35.4404,35.4404,35.3635,35.3923,32874.0
2021-10-04 10:40:00,36.81,36.87,36.81,36.85,10212.0,35.4019,35.4597,35.4019,35.4404,10212.0
2021-10-04 10:45:00,36.85,36.88,36.82,36.82,22212.0,35.4404,35.4693,35.4116,35.4116,22212.0
2021-10-04 10:50:00,36.83,36.83,36.67,36.69,21350.0,35.4212,35.4212,35.2673,35.2865,21350.0
2021-10-04 10:55:00,36.67,36.73,36.65,36.69,17738.0,35.2673,35.325,35.2481,35.2865,17738.0
2021-10-04 11:00:00,36.69,36.7,36.62,36.69,28590.0,35.2865,35.2962,35.2192,35.2865,28590.0
2021-10-04 11:05:00,36.69,36.76,36.67,36.76,22310.0,35.2865,35.3539,35.2673,35.3539,22310.0
2021-10-04 11:10:00,36.76,36.77,36.73,36.77,20462.0,35.3539,35.3635,35.325,35.3635,20462.0
2021-10-04 11:15:00,36.76,36.8,36.73,36.75,33910.0,35.3539,35.3923,35.325,35.3442,33910.0
2021-10-04 11:20:00,36.75,36.77,36.69,36.69,41450.0,35.3442,35.3635,35.2865,35.2865,41450.0
2021-10-04 11:25:00,36.68,36.72,36.65,36.69,12700.0,35.2769,35.3154,35.2481,35.2865,12700.0
2021-10-04 11:30:00,36.69,36.71,36.63,36.63,16866.0,35.2865,35.3058,35.2288,35.2288,16866.0
2021-10-04 11:35:00,36.63,36.63,36.59,36.62,21606.0,35.2288,35.2288,35.1904,35.2192,21606.0
2021-10-04 11:40:00,36.62,36.69,36.6,36.69,27722.0,35.2192,35.2865,35.2,35.2865,27722.0
2021-10-04 11:45:00,36.68,36.74,36.68,36.73,8498.0,35.2769,35.3346,35.2769,35.325,8498.0
2021-10-04 11:50:00,36.73,36.79,36.7,36.79,19918.0,35.325,35.3827,35.2962,35.3827,19918.0
2021-10-04 11:55:00,36.78,36.85,36.76,36.84,16244.0,35.3731,35.4404,35.3539,35.4308,16244.0
2021-10-04 12:00:00,36.83,36.84,36.81,36.81,18422.0,35.4212,35.4308,35.4019,35.4019,18422.0
2021-10-04 12:05:00,36.82,36.91,36.82,36.9,22006.0,35.4116,35.4981,35.4116,35.4885,22006.0
2021-10-04 12:10:00,36.9,36.91,36.88,36.9,11032.0,35.4885,35.4981,35.4693,35.4885,11032.0
2021-10-04 12:15:00,36.9,36.92,36.88,36.89,13430.0,35.4885,35.5077,35.4693,35.4789,13430.0
2021-10-04 12:20:00,36.89,36.89,36.85,36.85,15098.0,35.4789,35.4789,35.4404,35.4404,15098.0
2021-10-04 12:25:00,36.85,36.86,36.83,36.85,12814.0,35.4404,35.45,35.4212,35.4404,12814.0
2021-10-04 12:30:00,36.84,36.87,36.84,36.87,11898.0,35.4308,35.4597,35.4308,35.4597,11898.0
2021-10-04 12:35:00,36.87,36.88,36.85,36.87,15632.0,35.4597,35.4693,35.4404,35.4597,15632.0
2021-10-04 12:40:00,36.87,36.87,36.81,36.83,20534.0,35.4597,35.4597,35.4019,35.4212,20534.0
2021-10-04 12:45:00,36.83,36.87,36.82,36.85,14176.0,35.4212,35.4597,35.4116,35.4404,14176.0
2021-10-04 12:50:00,36.87,36.88,36.83,36.88,17038.0,35.4597,35.4693,35.4212,35.4693,17038.0
2021-10-04 12:55:00,36.88,36.92,36.87,36.9,11488.0,35.4693,35.5077,35.4597,35.4885,11488.0
2021-10-04 13:00:00,36.89,36.89,36.83,36.84,22896.0,35.4789,35.4789,35.4212,35.4308,22896.0
2021-10-04 13:05:00,36.84,36.95,36.84,36.95,17028.0,35.4308,35.5366,35.4308,35.5366,17028.0
2021-10-04 13:10:00,36.94,36.98,36.93,36.97,11872.0,35.527,35.5654,35.5174,35.5558,11872.0
2021-10-04 13:15:00,36.97,36.98,36.92,36.92,15160.0,35.5558,35.5654,35.5077,35.5077,15160.0
2021-10-04 13:20:00,36.91,36.95,36.9,36.94,33046.0,35.4981,35.5366,35.4885,35.527,33046.0
2021-10-04 13:25:00,36.95,36.95,36.87,36.88,28468.0,35.5366,35.5366,35.4597,35.4693,28468.0
2021-10-04 13:30:00,36.88,36.92,36.85,36.89,17248.0,35.4693,35.5077,35.4404,35.4789,17248.0
2021-10-04 13:35:00,36.89,36.9,36.87,36.9,19630.0,35.4789,35.4885,35.4597,35.4885,19630.0
2021-10-04 13:40:00,36.9,36.91,36.86,36.9,13096.0,35.4885,35.4981,35.45,35.4885,13096.0
2021-10-04 13:45:00,36.9,36.91,36.86,36.9,12306.0,35.4885,35.4981,35.45,35.4885,12306.0
2021-10-04 13:50:00,36.89,36.89,36.84,36.87,9236.0,35.4789,35.4789,35.4308,35.4597,9236.0
2021-10-04 13:55:00,36.85,36.86,36.83,36.84,12364.0,35.4404,35.45,35.4212,35.4308,12364.0
2021-10-04 14:00:00,36.84,36.88,36.83,36.85,23650.0,35.4308,35.4693,35.4212,35.4404,23650.0
2021-10-04 14:05:00,36.85,36.87,36.84,36.87,13008.0,35.4404,35.4597,35.4308,35.4597,13008.0
2021-10-04 14:10:00,36.85,36.86,36.77,36.78,21982.0,35.4404,35.45,35.3635,35.3731,21982.0
2021-10-04 14:15:00,36.79,36.81,36.77,36.8,17116.0,35.3827,35.4019,35.3635,35.3923,17116.0
2021-10-04 14:20:00,36.8,36.85,36.8,36.84,18626.0,35.3923,35.4404,35.3923,35.4308,18626.0
2021-10-04 14:25:00,36.83,36.83,36.8,36.8,13654.0,35.4212,35.4212,35.3923,35.3923,13654.0
2021-10-04 14:30:00,36.81,36.82,36.77,36.8,18794.0,35.4019,35.4116,35.3635,35.3923,18794.0
2021-10-04 14:35:00,36.79,36.8,36.76,36.77,23196.0,35.3827,35.3923,35.3539,35.3635,23196.0
2021-10-04 14:40:00,36.78,36.79,36.73,36.74,24606.0,35.3731,35.3827,35.325,35.3346,24606.0
2021-10-04 14:45:00,36.74,36.79,36.72,36.77,21256.0,35.3346,35.3827,35.3154,35.3635,21256.0
2021-10-04 14:50:00,36.77,36.79,36.74,36.79,15654.0,35.3635,35.3827,35.3346,35.3827,15654.0
2021-10-04 14:55:00,36.78,36.81,36.77,36.8,16786.0,35.3731,35.4019,35.3635,35.3923,16786.0
2021-10-04 15:00:00,36.79,36.84,36.77,36.84,17164.0,35.3827,35.4308,35.3635,35.4308,17164.0
2021-10-04 15:05:00,36.85,36.85,36.8,36.81,25086.0,35.4404,35.4404,35.3923,35.4019,25086.0
2021-10-04 15:10:00,36.81,36.81,36.74,36.74,18090.0,35.4019,35.4019,35.3346,35.3346,18090.0
2021-10-04 15:15:00,36.75,36.77,36.7,36.7,21416.0,35.3442,35.3635,35.2962,35.2962,21416.0
2021-10-04 15:20:00,36.71,36.71,36.68,36.69,25942.0,35.3058,35.3058,35.2769,35.2865,25942.0
2021-10-04 15:25:00,36.69,36.73,36.67,36.72,24208.0,35.2865,35.325,35.2673,35.3154,24208.0
2021-10-04 15:30:00,36.71,36.77,36.71,36.76,25850.0,35.3058,35.3635,35.3058,35.3539,25850.0
2021-10-04 15:35:00,36.75,36.76,36.7,36.7,29476.0,35.3442,35.3539,35.2962,35.2962,29476.0
2021-10-04 15:40:00,36.7,36.84,36.7,36.83,40638.0,35.2962,35.4308,35.2962,35.4212,40638.0
2021-10-04 15:45:00,36.83,36.85,36.79,36.79,36540.0,35.4212,35.4404,35.3827,35.3827,36540.0
2021-10-04 15:50:00,36.79,36.79,36.67,36.7,124690.0,35.3827,35.3827,35.2673,35.2962,124690.0
2021-10-04 15:55:00,36.7,36.8,36.68,36.77,280758.0,35.2962,35.3923,35.2769,35.3635,280758.0
2021-10-05 09:30:00,36.97,37.07,36.87,36.93,106358.0,35.5558,35.652,35.4597,35.5174,106358.0
2021-10-05 09:35:00,36.93,36.99,36.9,36.99,34842.0,35.5174,35.5751,35.4885,35.5751,34842.0
2021-10-05 09:40:00,36.97,36.97,36.83,36.83,28626.0,35.5558,35.5558,35.4212,35.4212,28626.0
2021-10-05 09:45:00,36.84,36.91,36.82,36.86,52800.0,35.4308,35.4981,35.4116,35.45,52800.0
2021-10-05 09:50:00,36.87,36.95,36.86,36.95,53288.0,35.4597,35.5366,35.45,35.5366,53288.0
2021-10-05 09:55:00,36.96,36.98,36.81,36.84,37246.0,35.5462,35.5654,35.4019,35.4308,37246.0
2021-10-05 10:00:00,36.85,36.97,36.85,36.91,63118.0,35.4404,35.5558,35.4404,35.4981,63118.0
2021-10-05 10:05:00,36.91,36.92,36.87,36.9,32726.0,35.4981,35.5077,35.4597,35.4885,32726.0
2021-10-05 10:10:00,36.89,36.96,36.88,36.96,27714.0,35.4789,35.5462,35.4693,35.5462,27714.0
2021-10-05 10:15:00,36.96,36.98,36.94,36.95,30938.0,35.5462,35.5654,35.527,35.5366,30938.0
2021-10-05 10:20:00,36.96,37.0,36.96,36.99,47742.0,35.5462,35.5847,35.5462,35.5751,47742.0
2021-10-05 10:25:00,36.99,37.08,36.99,37.08,29568.0,35.5751,35.6616,35.5751,35.6616,29568.0
2021-10-05 10:30:00,37.1,37.16,37.1,37.15,14344.0,35.6809,35.7386,35.6809,35.7289,14344.0
2021-10-05 10:35:00,37.17,37.17,37.13,37.13,16376.0,35.7482,35.7482,35.7097,35.7097,16376.0
2021-10-05 10:40:00,37.13,37.2,37.13,37.2,11866.0,35.7097,35.777,35.7097,35.777,11866.0
2021-10-05 10:45:00,37.21,37.24,37.2,37.22,22548.0,35.7866,35.8155,35.777,35.7963,22548.0
2021-10-05 10:50:00,37.22,37.23,37.2,37.22,34276.0,35.7963,35.8059,35.777,35.7963,34276.0
2021-10-05 10:55:00,37.22,37.23,37.22,37.22,44366.0,35.7963,35.8059,35.7963,35.7963,44366.0
2021-10-05 11:00:00,37.23,37.28,37.22,37.28,32088.0,35.8059,35.854,35.7963,35.854,32088.0
2021-10-05 11:05:00,37.28,37.34,37.27,37.33,32514.0,35.854,35.9117,35.8444,35.9021,32514.0
2021-10-05 11:10:00,37.34,37.36,37.32,37.35,16846.0,35.9117,35.9309,35.8924,35.9213,16846.0
2021-10-05 11:15:00,37.35,37.37,37.34,37.35,30112.0,35.9213,35.9405,35.9117,35.9213,30112.0
2021-10-05 11:20:00,37.37,37.41,37.35,37.36,26242.0,35.9405,35.979,35.9213,35.9309,26242.0
2021-10-05 11:25:00,37.37,37.38,37.34,37.38,22778.0,35.9405,35.9501,35.9117,35.9501,22778.0
2021-10-05 11:30:00,37.38,37.4,37.35,37.4,17046.0,35.9501,35.9694,35.9213,35.9694,17046.0
2021-10-05 11:35:00,37.4,37.43,37.36,37.37,19754.0,35.9694,35.9982,35.9309,35.9405,19754.0
2021-10-05 11:40:00,37.37,37.37,37.32,37.32,16342.0,35.9405,35.9405,35.8924,35.8924,16342.0
2021-10-05 11:45:00,37.32,37.34,37.32,37.33,16866.0,35.8924,35.9117,35.8924,35.9021,16866.0
2021-10-05 11:50:00,37.33,37.35,37.33,37.35,8376.0,35.9021,35.9213,35.9021,35.9213,8376.0
2021-10-05 11:55:00,37.34,37.35,37.32,37.35,16982.0,35.9117,35.9213,35.8924,35.9213,16982.0
2021-10-05 12:00:00,37.35,37.38,37.35,37.38,24794.0,35.9213,35.9501,35.9213,35.9501,24794.0
2021-10-05 12:05:00,37.38,37.4,37.37,37.4,18962.0,35.9501,35.9694,35.9405,35.9694,18962.0
2021-10-05 12:10:00,37.4,37.42,37.39,37.4,33706.0,35.9694,35.9886,35.9598,35.9694,33706.0
2021-10-05 12:15:00,37.4,37.41,37.37,37.37,39024.0,35.9694,35.979,35.9405,35.9405,39024.0
2021-10-05 12:20:00,37.37,37.38,37.32,37.32,13920.0,35.9405,35.9501,35.8924,35.8924,13920.0
2021-10-05 12:25:00,37.32,37.34,37.3,37.34,17298.0,35.8924,35.9117,35.8732,35.9117,17298.0
2021-10-05 12:30:00,37.34,37.37,37.32,37.37,12582.0,35.9117,35.9405,35.8924,35.9405,12582.0
2021-10-05 12:35:00,37.36,37.37,37.35,37.36,16584.0,35.9309,35.9405,35.9213,35.9309,16584.0
2021-10-05 12:40:00,37.37,37.38,37.35,37.38,17356.0,35.9405,35.9501,35.9213,35.9501,17356.0
2021-10-05 12:45:00,37.4,37.42,37.38,37.42,8454.0,35.9694,35.9886,35.9501,35.9886,8454.0
2021-10-05 12:50:00,37.42,37.42,37.39,37.41,11686.0,35.9886,35.9886,35.9598,35.979,11686.0
2021-10-05 12:55:00,37.41,37.43,37.41,37.43,11974.0,35.979,35.9982,35.979,35.9982,11974.0
2021-10-05 13:00:00,37.43,37.43,37.41,37.42,12380.0,35.9982,35.9982,35.979,35.9886,12380.0
2021-10-05 13:05:00,37.42,37.45,37.42,37.45,9736.0,35.9886,36.0175,35.9886,36.0175,9736.0
2021-10-05 13:10:00,37.45,37.46,37.43,37.43,18992.0,36.0175,36.0271,35.9982,35.9982,18992.0
2021-10-05 13:15:00,37.43,37.45,37.42,37.45,24764.0,35.9982,36.0175,35.9886,36.0175,24764.0
2021-10-05 13:20:00,37.45,37.47,37.44,37.46,15182.0,36.0175,36.0367,36.0079,36.0271,15182.0
2021-10-05 13:25:00,37.46,37.47,37.45,37.46,13506.0,36.0271,36.0367,36.0175,36.0271,13506.0
2021-10-05 13:30:00,37.46,37.49,37.46,37.48,12274.0,36.0271,36.0559,36.0271,36.0463,12274.0
2021-10-05 13:35:00,37.48,37.49,37.46,37.49,13278.0,36.0463,36.0559,36.0271,36.0559,13278.0
2021-10-05 13:40:00,37.49,37.52,37.49,37.52,22278.0,36.0559,36.0848,36.0559,36.0848,22278.0
2021-10-05 13:45:00,37.52,37.52,37.49,37.52,15010.0,36.0848,36.0848,36.0559,36.0848,15010.0
2021-10-05 13:50:00,37.52,37.52,37.49,37.49,14744.0,36.0848,36.0848,36.0559,36.0559,14744.0
2021-10-05 13:55:00,37.49,37.49,37.47,37.49,11538.0,36.0559,36.0559,36.0367,36.0559,11538.0
2021-10-05 14:00:00,37.5,37.52,37.48,37.48,26600.0,36.0656,36.0848,36.0463,36.0463,26600.0
2021-10-05 14:05:00,37.49,37.49,37.45,37.46,10640.0,36.0559,36.0559,36.0175,36.0271,10640.0
2021-10-05 14:10:00,37.46,37.47,37.46,37.46,16466.0,36.0271,36.0367,36.0271,36.0271,16466.0
2021-10-05 14:15:00,37.47,37.47,37.45,37.45,17160.0,36.0367,36.0367,36.0175,36.0175,17160.0
2021-10-05 14:20:00,37.45,37.46,37.44,37.46,20234.0,36.0175,36.0271,36.0079,36.0271,20234.0
2021-10-05 14:25:00,37.46,37.49,37.46,37.49,16332.0,36.0271,36.0559,36.0271,36.0559,16332.0
2021-10-05 14:30:00,37.49,37.52,37.49,37.49,77296.0,36.0559,36.0848,36.0559,36.0559,77296.0
2021-10-05 14:35:00,37.49,37.5,37.47,37.48,14352.0,36.0559,36.0656,36.0367,36.0463,14352.0
2021-10-05 14:40:00,37.48,37.51,37.48,37.49,19200.0,36.0463,36.0752,36.0463,36.0559,19200.0
2021-10-05 14:45:00,37.49,37.51,37.48,37.49,15616.0,36.0559,36.0752,36.0463,36.0559,15616.0
2021-10-05 14:50:00,37.49,37.51,37.48,37.49,20408.0,36.0559,36.0752,36.0463,36.0559,20408.0
2021-10-05 14:55:00,37.49,37.49,37.46,37.47,19430.0,36.0559,36.0559,36.0271,36.0367,19430.0
2021-10-05 15:00:00,37.47,37.48,37.45,37.45,15610.0,36.0367,36.0463,36.0175,36.0175,15610.0
2021-10-05 15:05:00,37.45,37.45,37.43,37.44,12838.0,36.0175,36.0175,35.9982,36.0079,12838.0
2021-10-05 15:10:00,37.43,37.45,37.42,37.45,19780.0,35.9982,36.0175,35.9886,36.0175,19780.0
2021-10-05 15:15:00,37.44,37.46,37.44,37.46,18402.0,36.0079,36.0271,36.0079,36.0271,18402.0
2021-10-05 15:20:00,37.46,37.46,37.42,37.42,22444.0,36.0271,36.0271,35.9886,35.9886,22444.0
2021-10-05 15:25:00,37.42,37.43,37.4,37.4,21614.0,35.9886,35.9982,35.9694,35.9694,21614.0
2021-10-05 15:30:00,37.4,37.43,37.4,37.42,29018.0,35.9694,35.9982,35.9694,35.9886,29018.0
2021-10-05 15:35:00,37.42,37.45,37.42,37.42,45518.0,35.9886,36.0175,35.9886,35.9886,45518.0
2021-10-05 15:40:00,37.42,37.44,37.42,37.43,37222.0,35.9886,36.0079,35.9886,35.9982,37222.0
2021-10-05 15:45:00,37.43,37.43,37.38,37.39,45594.0,35.9982,35.9982,35.9501,35.9598,45594.0
2021-10-05 15:50:00,37.38,37.39,37.34,37.35,77970.0,35.9501,35.9598,35.9117,35.9213,77970.0
2021-10-05 15:55:00,37.35,37.35,37.29,37.3,233816.0,35.9213,35.9213,35.8636,35.8732,233816.0
2021-10-06 09:30:00,36.87,37.06,36.81,37.06,51850.0,35.4597,35.6424,35.4019,35.6424,51850.0
2021-10-06 09:35:00,37.09,37.18,37.08,37.08,29558.0,35.6712,35.7578,35.6616,35.6616,29558.0
2021-10-06 09:40:00,37.08,37.1,37.05,37.07,7658.0,35.6616,35.6809,35.6328,35.652,7658.0
2021-10-06 09:45:00,37.07,37.09,36.99,37.0,16368.0,35.652,35.6712,35.5751,35.5847,16368.0
2021-10-06 09:50:00,36.99,37.0,36.93,36.94,10050.0,35.5751,35.5847,35.5174,35.527,10050.0
2021-10-06 09:55:00,36.95,36.95,36.84,36.85,30266.0,35.5366,35.5366,35.4308,35.4404,30266.0
2021-10-06 10:00:00,36.83,36.83,36.63,36.68,56176.0,35.4212,35.4212,35.2288,35.2769,56176.0
2021-10-06 10:05:00,36.68,36.75,36.66,36.75,20900.0,35.2769,35.3442,35.2577,35.3442,20900.0
2021-10-06 10:10:00,36.75,36.85,36.69,36.85,24110.0,35.3442,35.4404,35.2865,35.4404,24110.0
2021-10-06 10:15:00,36.83,36.83,36.68,36.69,22054.0,35.4212,35.4212,35.2769,35.2865,22054.0
2021-10-06 10:20:00,36.7,36.9,36.7,36.88,22718.0,35.2962,35.4885,35.2962,35.4693,22718.0
2021-10-06 10:25:00,36.9,36.92,36.86,36.88,19218.0,35.4885,35.5077,35.45,35.4693,19218.0
2021-10-06 10:30:00,36.87,36.95,36.87,36.88,22844.0,35.4597,35.5366,35.4597,35.4693,22844.0
2021-10-06 10:35:00,36.88,36.9,36.84,36.9,26226.0,35.4693,35.4885,35.4308,35.4885,26226.0
2021-10-06 10:40:00,36.9,36.92,36.83,36.84,18724.0,35.4885,35.5077,35.4212,35.4308,18724.0
2021-10-06 10:45:00,36.85,36.88,36.8,36.88,16084.0,35.4404,35.4693,35.3923,35.4693,16084.0
2021-10-06 10:50:00,36.87,36.9,36.83,36.9,24862.0,35.4597,35.4885,35.4212,35.4885,24862.0
2021-10-06 10:55:00,36.9,36.9,36.82,36.82,17316.0,35.4885,35.4885,35.4116,35.4116,17316.0
2021-10-06 11:00:00,36.84,36.91,36.82,36.88,15728.0,35.4308,35.4981,35.4116,35.4693,15728.0
2021-10-06 11:05:00,36.88,36.88,36.82,36.84,11602.0,35.4693,35.4693,35.4116,35.4308,11602.0
2021-10-06 11:10:00,36.83,36.83,36.78,36.81,9202.0,35.4212,35.4212,35.3731,35.4019,9202.0
2021-10-06 11:15:00,36.8,36.8,36.72,36.74,18180.0,35.3923,35.3923,35.3154,35.3346,18180.0
2021-10-06 11:20:00,36.74,36.74,36.64,36.64,10960.0,35.3346,35.3346,35.2385,35.2385,10960.0
2021-10-06 11:25:00,36.65,36.68,36.63,36.64,24276.0,35.2481,35.2769,35.2288,35.2385,24276.0
2021-10-06 11:30:00,36.63,36.69,36.59,36.63,20024.0,35.2288,35.2865,35.1904,35.2288,20024.0
2021-10-06 11:35:00,36.62,36.69,36.61,36.68,10532.0,35.2192,35.2865,35.2096,35.2769,10532.0
2021-10-06 11:40:00,36.69,36.69,36.65,36.68,13270.0,35.2865,35.2865,35.2481,35.2769,13270.0
2021-10-06 11:45:00,36.69,36.74,36.68,36.72,14122.0,35.2865,35.3346,35.2769,35.3154,14122.0
2021-10-06 11:50:00,36.73,36.79,36.73,36.79,8678.0,35.325,35.3827,35.325,35.3827,8678.0
2021-10-06 11:55:00,36.79,36.87,36.78,36.85,8474.0,35.3827,35.4597,35.3731,35.4404,8474.0
2021-10-06 12:00:00,36.85,36.86,36.81,36.83,15286.0,35.4404,35.45,35.4019,35.4212,15286.0
2021-10-06 12:05:00,36.82,36.82,36.76,36.8,63640.0,35.4116,35.4116,35.3539,35.3923,63640.0
2021-10-06 12:10:00,36.8,36.82,36.78,36.81,82252.0,35.3923,35.4116,35.3731,35.4019,82252.0
2021-10-06 12:15:00,36.81,36.85,36.79,36.85,116586.0,35.4019,35.4404,35.3827,35.4404,116586.0
2021-10-06 12:20:00,36.84,36.87,36.81,36.85,17740.0,35.4308,35.4597,35.4019,35.4404,17740.0
2021-10-06 12:25:00,36.85,36.9,36.84,36.86,39606.0,35.4404,35.4885,35.4308,35.45,39606.0
2021-10-06 12:30:00,36.85,36.88,36.85,36.88,74302.0,35.4404,35.4693,35.4404,35.4693,74302.0
2021-10-06 12:35:00,36.88,36.89,36.85,36.88,25640.0,35.4693,35.4789,35.4404,35.4693,25640.0
2021-10-06 12:40:00,36.89,36.95,36.89,36.95,18924.0,35.4789,35.5366,35.4789,35.5366,18924.0
2021-10-06 12:45:00,36.95,36.96,36.85,36.88,16542.0,35.5366,35.5462,35.4404,35.4693,16542.0
2021-10-06 12:50:00,36.88,36.89,36.86,36.87,8764.0,35.4693,35.4789,35.45,35.4597,8764.0
2021-10-06 12:55:00,36.87,36.9,36.84,36.84,11114.0,35.4597,35.4885,35.4308,35.4308,11114.0
2021-10-06 13:00:00,36.85,36.87,36.83,36.85,9032.0,35.4404,35.4597,35.4212,35.4404,9032.0
2021-10-06 13:05:00,36.84,36.84,36.8,36.84,36900.0,35.4308,35.4308,35.3923,35.4308,36900.0
2021-10-06 13:10:00,36.83,36.85,36.79,36.85,15894.0,35.4212,35.4404,35.3827,35.4404,15894.0
2021-10-06 13:15:00,36.84,36.86,36.83,36.86,15238.0,35.4308,35.45,35.4212,35.45,15238.0
2021-10-06 13:20:00,36.86,36.91,36.85,36.91,19972.0,35.45,35.4981,35.4404,35.4981,19972.0
2021-10-06 13:25:00,36.91,36.98,36.91,36.98,6650.0,35.4981,35.5654,35.4981,35.5654,6650.0
2021-10-06 13:30:00,36.99,37.06,36.99,37.06,11696.0,35.5751,35.6424,35.5751,35.6424,11696.0
2021-10-06 13:35:00,37.06,37.12,37.05,37.12,14926.0,35.6424,35.7001,35.6328,35.7001,14926.0
2021-10-06 13:40:00,37.12,37.13,37.1,37.11,9970.0,35.7001,35.7097,35.6809,35.6905,9970.0
2021-10-06 13:45:00,37.11,37.13,37.1,37.11,14910.0,35.6905,35.7097,35.6809,35.6905,14910.0
2021-10-06 13:50:00,37.1,37.11,37.07,37.07,35264.0,35.6809,35.6905,35.652,35.652,35264.0
2021-10-06 13:55:00,37.08,37.13,37.08,37.13,12668.0,35.6616,35.7097,35.6616,35.7097,12668.0
2021-10-06 14:00:00,37.18,37.18,37.11,37.17,31786.0,35.7578,35.7578,35.6905,35.7482,31786.0
2021-10-06 14:05:00,37.18,37.19,37.13,37.19,15134.0,35.7578,35.7674,35.7097,35.7674,15134.0
2021-10-06 14:10:00,37.18,37.24,37.18,37.23,22610.0,35.7578,35.8155,35.7578,35.8059,22610.0
2021-10-06 14:15:00,37.24,37.26,37.22,37.24,20556.0,35.8155,35.8347,35.7963,35.8155,20556.0
2021-10-06 14:20:00,37.24,37.24,37.19,37.19,34316.0,35.8155,35.8155,35.7674,35.7674,34316.0
2021-10-06 14:25:00,37.2,37.22,37.18,37.22,24568.0,35.777,35.7963,35.7578,35.7963,24568.0
2021-10-06 14:30:00,37.21,37.21,37.18,37.2,22406.0,35.7866,35.7866,35.7578,35.777,22406.0
2021-10-06 14:35:00,37.2,37.22,37.16,37.19,19502.0,35.777,35.7963,35.7386,35.7674,19502.0
2021-10-06 14:40:00,37.19,37.24,37.19,37.22,20498.0,35.7674,35.8155,35.7674,35.7963,20498.0
2021-10-06 14:45:00,37.22,37.24,37.19,37.19,23834.0,35.7963,35.8155,35.7674,35.7674,23834.0
2021-10-06 14:50:00,37.2,37.2,37.13,37.17,27034.0,35.777,35.777,35.7097,35.7482,27034.0
2021-10-06 14:55:00,37.16,37.17,37.06,37.06,25968.0,35.7386,35.7482,35.6424,35.6424,25968.0
2021-10-06 15:00:00,37.06,37.09,37.04,37.04,34620.0,35.6424,35.6712,35.6232,35.6232,34620.0
2021-10-06 15:05:00,37.04,37.09,37.04,37.05,27062.0,35.6232,35.6712,35.6232,35.6328,27062.0
2021-10-06 15:10:00,37.05,37.12,37.05,37.07,46558.0,35.6328,35.7001,35.6328,35.652,46558.0
2021-10-06 15:15:00,37.08,37.15,37.07,37.14,41370.0,35.6616,35.7289,35.652,35.7193,41370.0
2021-10-06 15:20:00,37.15,37.15,37.12,37.14,21876.0,35.7289,35.7289,35.7001,35.7193,21876.0
2021-10-06 15:25:00,37.14,37.17,37.13,37.16,31486.0,35.7193,35.7482,35.7097,35.7386,31486.0
2021-10-06 15:30:00,37.16,37.19,37.13,37.15,34810.0,35.7386,35.7674,35.7097,35.7289,34810.0
2021-10-06 15:35:00,37.15,37.16,37.12,37.14,38398.0,35.7289,35.7386,35.7001,35.7193,38398.0
2021-10-06 15:40:00,37.14,37.18,37.13,37.18,36090.0,35.7193,35.7578,35.7097,35.7578,36090.0
2021-10-06 15:45:00,37.18,37.24,37.16,37.22,45458.0,35.7578,35.8155,35.7386,35.7963,45458.0
2021-10-06 15:50:00,37.22,37.27,37.22,37.26,128818.0,35.7963,35.8444,35.7963,35.8347,128818.0
2021-10-06 15:55:00,37.26,37.29,37.24,37.27,222004.0,35.8347,35.8636,35.8155,35.8444,222004.0
2021-10-07 09:30:00,37.63,37.8,37.63,37.74,80168.0,36.1906,36.3541,36.1906,36.2964,80168.0
2021-10-07 09:35:00,37.76,37.84,37.68,37.68,22974.0,36.3156,36.3926,36.2387,36.2387,22974.0
2021-10-07 09:40:00,37.69,37.72,37.63,37.66,14706.0,36.2483,36.2771,36.1906,36.2194,14706.0
2021-10-07 09:45:00,37.66,37.7,37.63,37.69,10436.0,36.2194,36.2579,36.1906,36.2483,10436.0
2021-10-07 09:50:00,37.72,37.86,37.71,37.81,27080.0,36.2771,36.4118,36.2675,36.3637,27080.0
2021-10-07 09:55:00,37.8,37.88,37.8,37.87,11170.0,36.3541,36.431,36.3541,36.4214,11170.0
2021-10-07 10:00:00,37.87,37.91,37.86,37.87,13538.0,36.4214,36.4599,36.4118,36.4214,13538.0
2021-10-07 10:05:00,37.87,37.89,37.85,37.89,54490.0,36.4214,36.4406,36.4022,36.4406,54490.0
2021-10-07 10:10:00,37.9,37.92,37.88,37.9,61994.0,36.4503,36.4695,36.431,36.4503,61994.0
2021-10-07 10:15:00,37.92,37.95,37.91,37.94,14338.0,36.4695,36.4983,36.4599,36.4887,14338.0
2021-10-07 10:20:00,37.94,37.95,37.91,37.92,23284.0,36.4887,36.4983,36.4599,36.4695,23284.0
2021-10-07 10:25:00,37.94,37.94,37.9,37.92,11422.0,36.4887,36.4887,36.4503,36.4695,11422.0
2021-10-07 10:30:00,37.92,37.95,37.92,37.94,18230.0,36.4695,36.4983,36.4695,36.4887,18230.0
2021-10-07 10:35:00,37.94,37.95,37.87,37.88,16966.0,36.4887,36.4983,36.4214,36.431,16966.0
2021-10-07 10:40:00,37.88,37.92,37.87,37.92,12406.0,36.431,36.4695,36.4214,36.4695,12406.0
2021-10-07 10:45:00,37.92,37.95,37.91,37.94,17954.0,36.4695,36.4983,36.4599,36.4887,17954.0
2021-10-07 10:50:00,37.94,37.97,37.93,37.96,41068.0,36.4887,36.5176,36.4791,36.508,41068.0
2021-10-07 10:55:00,37.97,37.97,37.93,37.93,13604.0,36.5176,36.5176,36.4791,36.4791,13604.0
2021-10-07 11:00:00,37.93,37.95,37.92,37.94,9056.0,36.4791,36.4983,36.4695,36.4887,9056.0
2021-10-07 11:05:00,37.94,37.96,37.94,37.95,5304.0,36.4887,36.508,36.4887,36.4983,5304.0
2021-10-07 11:10:00,37.95,37.96,37.93,37.96,7716.0,36.4983,36.508,36.4791,36.508,7716.0
2021-10-07 11:15:00,37.96,37.96,37.9,37.92,6932.0,36.508,36.508,36.4503,36.4695,6932.0
2021-10-07 11:20:00,37.92,37.96,37.92,37.96,7488.0,36.4695,36.508,36.4695,36.508,7488.0
2021-10-07 11:25:00,37.96,37.98,37.96,37.98,10760.0,36.508,36.5272,36.508,36.5272,10760.0
2021-10-07 11:30:00,37.98,38.01,37.98,38.01,12404.0,36.5272,36.556,36.5272,36.556,12404.0
2021-10-07 11:35:00,38.01,38.02,37.99,38.01,10640.0,36.556,36.5657,36.5368,36.556,10640.0
2021-10-07 11:40:00,38.01,38.02,38.0,38.01,24544.0,36.556,36.5657,36.5464,36.556,24544.0
2021-10-07 11:45:00,38.01,38.01,37.98,37.98,7726.0,36.556,36.556,36.5272,36.5272,7726.0
2021-10-07 11:50:00,37.99,37.99,37.95,37.97,9996.0,36.5368,36.5368,36.4983,36.5176,9996.0
2021-10-07 11:55:00,37.98,37.99,37.96,37.96,6490.0,36.5272,36.5368,36.508,36.508,6490.0
2021-10-07 12:00:00,37.96,37.99,37.96,37.96,7880.0,36.508,36.5368,36.508,36.508,7880.0
2021-10-07 12:05:00,37.96,37.98,37.95,37.95,10700.0,36.508,36.5272,36.4983,36.4983,10700.0
2021-10-07 12:10:00,37.96,37.96,37.93,37.94,7556.0,36.508,36.508,36.4791,36.4887,7556.0
2021-10-07 12:15:00,37.94,37.95,37.91,37.95,14580.0,36.4887,36.4983,36.4599,36.4983,14580.0
2021-10-07 12:20:00,37.95,37.95,37.93,37.94,6202.0,36.4983,36.4983,36.4791,36.4887,6202.0
2021-10-07 12:25:00,37.94,37.95,37.92,37.93,6706.0,36.4887,36.4983,36.4695,36.4791,6706.0
2021-10-07 12:30:00,37.93,37.96,37.93,37.96,6088.0,36.4791,36.508,36.4791,36.508,6088.0
2021-10-07 12:35:00,37.96,37.98,37.96,37.98,12662.0,36.508,36.5272,36.508,36.5272,12662.0
2021-10-07 12:40:00,37.98,37.98,37.95,37.96,16118.0,36.5272,36.5272,36.4983,36.508,16118.0
2021-10-07 12:45:00,37.96,37.97,37.94,37.97,12088.0,36.508,36.5176,36.4887,36.5176,12088.0
2021-10-07 12:50:00,37.96,37.97,37.95,37.97,10844.0,36.508,36.5176,36.4983,36.5176,10844.0
2021-10-07 12:55:00,37.97,38.02,37.97,38.02,11410.0,36.5176,36.5657,36.5176,36.5657,11410.0
2021-10-07 13:00:00,38.02,38.02,37.99,38.01,14474.0,36.5657,36.5657,36.5368,36.556,14474.0
2021-10-07 13:05:00,38.01,38.02,38.0,38.01,13548.0,36.556,36.5657,36.5464,36.556,13548.0
2021-10-07 13:10:00,38.01,38.02,38.0,38.01,8748.0,36.556,36.5657,36.5464,36.556,8748.0
2021-10-07 13:15:00,38.01,38.02,37.99,38.02,11342.0,36.556,36.5657,36.5368,36.5657,11342.0
2021-10-07 13:20:00,38.02,38.02,37.99,38.01,11904.0,36.5657,36.5657,36.5368,36.556,11904.0
2021-10-07 13:25:00,38.0,38.02,37.99,38.02,11792.0,36.5464,36.5657,36.5368,36.5657,11792.0
2021-10-07 13:30:00,38.02,38.02,37.99,38.01,17482.0,36.5657,36.5657,36.5368,36.556,17482.0
2021-10-07 13:35:00,38.01,38.02,37.98,37.98,14374.0,36.556,36.5657,36.5272,36.5272,14374.0
2021-10-07 13:40:00,37.97,38.0,37.97,37.99,4886.0,36.5176,36.5464,36.5176,36.5368,4886.0
2021-10-07 13:45:00,38.0,38.0,37.96,37.97,7120.0,36.5464,36.5464,36.508,36.5176,7120.0
2021-10-07 13:50:00,37.97,37.98,37.95,37.98,17922.0,36.5176,36.5272,36.4983,36.5272,17922.0
2021-10-07 13:55:00,37.98,37.99,37.97,37.97,8252.0,36.5272,36.5368,36.5176,36.5176,8252.0
2021-10-07 14:00:00,37.97,37.99,37.96,37.97,21748.0,36.5176,36.5368,36.508,36.5176,21748.0
2021-10-07 14:05:00,37.97,37.98,37.94,37.95,19546.0,36.5176,36.5272,36.4887,36.4983,19546.0
2021-10-07 14:10:00,37.94,37.95,37.93,37.94,9078.0,36.4887,36.4983,36.4791,36.4887,9078.0
2021-10-07 14:15:00,37.94,37.94,37.91,37.92,15048.0,36.4887,36.4887,36.4599,36.4695,15048.0
2021-10-07 14:20:00,37.92,37.94,37.92,37.92,12702.0,36.4695,36.4887,36.4695,36.4695,12702.0
2021-10-07 14:25:00,37.92,37.94,37.91,37.92,10824.0,36.4695,36.4887,36.4599,36.4695,10824.0
2021-10-07 14:30:00,37.92,37.95,37.91,37.92,14502.0,36.4695,36.4983,36.4599,36.4695,14502.0
2021-10-07 14:35:00,37.92,37.93,37.91,37.92,15022.0,36.4695,36.4791,36.4599,36.4695,15022.0
2021-10-07 14:40:00,37.91,37.91,37.88,37.88,18300.0,36.4599,36.4599,36.431,36.431,18300.0
2021-10-07 14:45:00,37.88,37.9,37.87,37.88,27834.0,36.431,36.4503,36.4214,36.431,27834.0
2021-10-07 14:50:00,37.88,37.88,37.81,37.83,20688.0,36.431,36.431,36.3637,36.3829,20688.0
2021-10-07 14:55:00,37.83,37.84,37.79,37.79,11224.0,36.3829,36.3926,36.3445,36.3445,11224.0
2021-10-07 15:00:00,37.79,37.82,37.78,37.81,19916.0,36.3445,36.3733,36.3348,36.3637,19916.0
2021-10-07 15:05:00,37.81,37.85,37.81,37.84,22422.0,36.3637,36.4022,36.3637,36.3926,22422.0
2021-10-07 15:10:00,37.84,37.85,37.83,37.84,27796.0,36.3926,36.4022,36.3829,36.3926,27796.0
2021-10-07 15:15:00,37.84,37.86,37.83,37.86,36858.0,36.3926,36.4118,36.3829,36.4118,36858.0
2021-10-07 15:20:00,37.85,37.9,37.85,37.87,19046.0,36.4022,36.4503,36.4022,36.4214,19046.0
2021-10-07 15:25:00,37.87,37.89,37.85,37.87,20260.0,36.4214,36.4406,36.4022,36.4214,20260.0
2021-10-07 15:30:00,37.87,37.92,37.85,37.9,27966.0,36.4214,36.4695,36.4022,36.4503,27966.0
2021-10-07 15:35:00,37.9,37.9,37.86,37.86,27526.0,36.4503,36.4503,36.4118,36.4118,27526.0
2021-10-07 15:40:00,37.87,37.88,37.83,37.83,31706.0,36.4214,36.431,36.3829,36.3829,31706.0
2021-10-07 15:45:00,37.82,37.84,37.8,37.84,26472.0,36.3733,36.3926,36.3541,36.3926,26472.0
2021-10-07 15:50:00,37.84,37.84,37.78,37.83,74236.0,36.3926,36.3926,36.3348,36.3829,74236.0
2021-10-07 15:55:00,37.83,37.83,37.77,37.8,115192.0,36.3829,36.3829,36.3252,36.3541,115192.0
2021-10-08 09:30:00,37.88,38.01,37.84,37.84,52336.0,36.431,36.556,36.3926,36.3926,52336.0
2021-10-08 09:35:00,37.84,37.88,37.81,37.88,12442.0,36.3926,36.431,36.3637,36.431,12442.0
2021-10-08 09:40:00,37.9,37.96,37.85,37.85,20030.0,36.4503,36.508,36.4022,36.4022,20030.0
2021-10-08 09:45:00,37.84,37.88,37.83,37.87,14512.0,36.3926,36.431,36.3829,36.4214,14512.0
2021-10-08 09:50:00,37.88,37.88,37.72,37.76,24610.0,36.431,36.431,36.2771,36.3156,24610.0
2021-10-08 09:55:00,37.77,37.81,37.77,37.77,11264.0,36.3252,36.3637,36.3252,36.3252,11264.0
2021-10-08 10:00:00,37.76,37.86,37.76,37.85,7348.0,36.3156,36.4118,36.3156,36.4022,7348.0
2021-10-08 10:05:00,37.86,37.88,37.84,37.87,5838.0,36.4118,36.431,36.3926,36.4214,5838.0
2021-10-08 10:10:00,37.85,37.91,37.83,37.9,16192.0,36.4022,36.4599,36.3829,36.4503,16192.0
2021-10-08 10:15:00,37.9,37.92,37.87,37.87,16360.0,36.4503,36.4695,36.4214,36.4214,16360.0
2021-10-08 10:20:00,37.86,37.87,37.84,37.84,5210.0,36.4118,36.4214,36.3926,36.3926,5210.0
2021-10-08 10:25:00,37.83,37.83,37.8,37.82,12888.0,36.3829,36.3829,36.3541,36.3733,12888.0
2021-10-08 10:30:00,37.82,37.85,37.79,37.81,15900.0,36.3733,36.4022,36.3445,36.3637,15900.0
2021-10-08 10:35:00,37.82,37.85,37.8,37.81,17628.0,36.3733,36.4022,36.3541,36.3637,17628.0
2021-10-08 10:40:00,37.8,37.8,37.72,37.76,16734.0,36.3541,36.3541,36.2771,36.3156,16734.0
2021-10-08 10:45:00,37.77,37.83,37.76,37.83,9208.0,36.3252,36.3829,36.3156,36.3829,9208.0
2021-10-08 10:50:00,37.83,37.88,37.82,37.88,10300.0,36.3829,36.431,36.3733,36.431,10300.0
2021-10-08 10:55:00,37.88,37.88,37.85,37.85,10814.0,36.431,36.431,36.4022,36.4022,10814.0
2021-10-08 11:00:00,37.85,37.85,37.8,37.8,10160.0,36.4022,36.4022,36.3541,36.3541,10160.0
2021-10-08 11:05:00,37.8,37.85,37.8,37.85,6878.0,36.3541,36.4022,36.3541,36.4022,6878.0
2021-10-08 11:10:00,37.85,37.88,37.83,37.87,12854.0,36.4022,36.431,36.3829,36.4214,12854.0
2021-10-08 11:15:00,37.87,37.88,37.85,37.88,12738.0,36.4214,36.431,36.4022,36.431,12738.0
2021-10-08 11:20:00,37.89,37.93,37.89,37.91,42964.0,36.4406,36.4791,36.4406,36.4599,42964.0
2021-10-08 11:25:00,37.91,37.91,37.88,37.91,17898.0,36.4599,36.4599,36.431,36.4599,17898.0
2021-10-08 11:30:00,37.9,37.92,37.86,37.87,11302.0,36.4503,36.4695,36.4118,36.4214,11302.0
2021-10-08 11:35:00,37.86,37.88,37.85,37.87,7040.0,36.4118,36.431,36.4022,36.4214,7040.0
2021-10-08 11:40:00,37.87,37.87,37.85,37.86,8064.0,36.4214,36.4214,36.4022,36.4118,8064.0
2021-10-08 11:45:00,37.87,37.88,37.84,37.84,11468.0,36.4214,36.431,36.3926,36.3926,11468.0
2021-10-08 11:50:00,37.83,37.87,37.81,37.85,18180.0,36.3829,36.4214,36.3637,36.4022,18180.0
2021-10-08 11:55:00,37.85,37.88,37.85,37.88,19062.0,36.4022,36.431,36.4022,36.431,19062.0
2021-10-08 12:00:00,37.88,37.93,37.88,37.93,39684.0,36.431,36.4791,36.431,36.4791,39684.0
2021-10-08 12:05:00,37.93,37.94,37.92,37.93,22770.0,36.4791,36.4887,36.4695,36.4791,22770.0
2021-10-08 12:10:00,37.93,37.94,37.91,37.94,21448.0,36.4791,36.4887,36.4599,36.4887,21448.0
2021-10-08 12:15:00,37.94,37.94,37.91,37.93,22208.0,36.4887,36.4887,36.4599,36.4791,22208.0
2021-10-08 12:20:00,37.93,37.94,37.92,37.92,26396.0,36.4791,36.4887,36.4695,36.4695,26396.0
2021-10-08 12:25:00,37.92,37.93,37.84,37.84,23676.0,36.4695,36.4791,36.3926,36.3926,23676.0
2021-10-08 12:30:00,37.85,37.87,37.84,37.87,14640.0,36.4022,36.4214,36.3926,36.4214,14640.0
2021-10-08 12:35:00,37.87,37.9,37.87,37.9,6830.0,36.4214,36.4503,36.4214,36.4503,6830.0
2021-10-08 12:40:00,37.91,37.93,37.91,37.91,49860.0,36.4599,36.4791,36.4599,36.4599,49860.0
2021-10-08 12:45:00,37.9,37.9,37.88,37.9,40584.0,36.4503,36.4503,36.431,36.4503,40584.0
2021-10-08 12:50:00,37.9,37.91,37.88,37.89,18034.0,36.4503,36.4599,36.431,36.4406,18034.0
2021-10-08 12:55:00,37.9,37.91,37.88,37.88,26104.0,36.4503,36.4599,36.431,36.431,26104.0
2021-10-08 13:00:00,37.88,37.88,37.84,37.84,5692.0,36.431,36.431,36.3926,36.3926,5692.0
2021-10-08 13:05:00,37.84,37.84,37.82,37.82,6628.0,36.3926,36.3926,36.3733,36.3733,6628.0
2021-10-08 13:10:00,37.81,37.84,37.81,37.82,8474.0,36.3637,36.3926,36.3637,36.3733,8474.0
2021-10-08 13:15:00,37.82,37.82,37.73,37.73,11054.0,36.3733,36.3733,36.2868,36.2868,11054.0
2021-10-08 13:20:00,37.74,37.75,37.71,37.72,8586.0,36.2964,36.306,36.2675,36.2771,8586.0
2021-10-08 13:25:00,37.71,37.76,37.71,37.74,9560.0,36.2675,36.3156,36.2675,36.2964,9560.0
2021-10-08 13:30:00,37.74,37.76,37.73,37.76,11666.0,36.2964,36.3156,36.2868,36.3156,11666.0
2021-10-08 13:35:00,37.76,37.77,37.74,37.74,10368.0,36.3156,36.3252,36.2964,36.2964,10368.0
2021-10-08 13:40:00,37.74,37.74,37.69,37.71,10604.0,36.2964,36.2964,36.2483,36.2675,10604.0
2021-10-08 13:45:00,37.71,37.73,37.7,37.73,9962.0,36.2675,36.2868,36.2579,36.2868,9962.0
2021-10-08 13:50:00,37.73,37.73,37.72,37.72,14368.0,36.2868,36.2868,36.2771,36.2771,14368.0
2021-10-08 13:55:00,37.72,37.74,37.72,37.74,11932.0,36.2771,36.2964,36.2771,36.2964,11932.0
2021-10-08 14:00:00,37.74,37.77,37.73,37.77,32088.0,36.2964,36.3252,36.2868,36.3252,32088.0
2021-10-08 14:05:00,37.76,37.78,37.76,37.78,7928.0,36.3156,36.3348,36.3156,36.3348,7928.0
2021-10-08 14:10:00,37.77,37.8,37.77,37.79,14548.0,36.3252,36.3541,36.3252,36.3445,14548.0
2021-10-08 14:15:00,37.8,37.85,37.78,37.85,13544.0,36.3541,36.4022,36.3348,36.4022,13544.0
2021-10-08 14:20:00,37.85,37.85,37.82,37.85,30566.0,36.4022,36.4022,36.3733,36.4022,30566.0
2021-10-08 14:25:00,37.85,37.9,37.85,37.9,14552.0,36.4022,36.4503,36.4022,36.4503,14552.0
2021-10-08 14:30:00,37.88,37.92,37.88,37.89,15772.0,36.431,36.4695,36.431,36.4406,15772.0
2021-10-08 14:35:00,37.88,37.88,37.88,37.88,8762.0,36.431,36.431,36.431,36.431,8762.0
2021-10-08 14:40:00,37.88,37.91,37.88,37.91,12946.0,36.431,36.4599,36.431,36.4599,12946.0
2021-10-08 14:45:00,37.91,37.92,37.89,37.89,28552.0,36.4599,36.4695,36.4406,36.4406,28552.0
2021-10-08 14:50:00,37.9,37.91,37.89,37.9,13476.0,36.4503,36.4599,36.4406,36.4503,13476.0
2021-10-08 14:55:00,37.9,37.95,37.9,37.93,21638.0,36.4503,36.4983,36.4503,36.4791,21638.0
2021-10-08 15:00:00,37.93,37.94,37.91,37.92,25816.0,36.4791,36.4887,36.4599,36.4695,25816.0
2021-10-08 15:05:00,37.92,37.93,37.9,37.92,24068.0,36.4695,36.4791,36.4503,36.4695,24068.0
2021-10-08 15:10:00,37.92,37.95,37.92,37.94,17044.0,36.4695,36.4983,36.4695,36.4887,17044.0
2021-10-08 15:15:00,37.93,37.94,37.9,37.92,16742.0,36.4791,36.4887,36.4503,36.4695,16742.0
2021-10-08 15:20:00,37.93,37.93,37.9,37.92,22114.0,36.4791,36.4791,36.4503,36.4695,22114.0
2021-10-08 15:25:00,37.92,37.95,37.91,37.94,16062.0,36.4695,36.4983,36.4599,36.4887,16062.0
2021-10-08 15:30:00,37.94,37.95,37.92,37.95,30280.0,36.4887,36.4983,36.4695,36.4983,30280.0
2021-10-08 15:35:00,37.96,37.96,37.88,37.91,30498.0,36.508,36.508,36.431,36.4599,30498.0
2021-10-08 15:40:00,37.91,37.91,37.88,37.91,33794.0,36.4599,36.4599,36.431,36.4599,33794.0
2021-10-08 15:45:00,37.9,37.93,37.89,37.91,44336.0,36.4503,36.4791,36.4406,36.4599,44336.0
2021-10-08 15:50:00,37.9,37.92,37.87,37.9,113762.0,36.4503,36.4695,36.4214,36.4503,113762.0
2021-10-08 15:55:00,37.91,37.92,37.87,37.88,198314.0,36.4599,36.4695,36.4214,36.431,198314.0
2021-10-11 09:30:00,37.74,37.82,37.74,37.74,51288.0,36.2964,36.3733,36.2964,36.2964,51288.0
2021-10-11 09:35:00,37.73,37.81,37.69,37.79,17160.0,36.2868,36.3637,36.2483,36.3445,17160.0
2021-10-11 09:40:00,37.78,37.81,37.77,37.8,19000.0,36.3348,36.3637,36.3252,36.3541,19000.0
2021-10-11 09:45:00,37.81,37.88,37.81,37.85,14204.0,36.3637,36.431,36.3637,36.4022,14204.0
2021-10-11 09:50:00,37.85,37.93,37.85,37.9,23992.0,36.4022,36.4791,36.4022,36.4503,23992.0
2021-10-11 09:55:00,37.9,37.93,37.9,37.93,7344.0,36.4503,36.4791,36.4503,36.4791,7344.0
2021-10-11 10:00:00,37.93,37.95,37.92,37.94,11266.0,36.4791,36.4983,36.4695,36.4887,11266.0
2021-10-11 10:05:00,37.94,37.98,37.89,37.93,14080.0,36.4887,36.5272,36.4406,36.4791,14080.0
2021-10-11 10:10:00,37.94,37.96,37.9,37.9,11318.0,36.4887,36.508,36.4503,36.4503,11318.0
2021-10-11 10:15:00,37.91,37.91,37.88,37.88,10242.0,36.4599,36.4599,36.431,36.431,10242.0
2021-10-11 10:20:00,37.9,37.95,37.9,37.95,11074.0,36.4503,36.4983,36.4503,36.4983,11074.0
2021-10-11 10:25:00,37.94,37.94,37.92,37.94,15150.0,36.4887,36.4887,36.4695,36.4887,15150.0
2021-10-11 10:30:00,37.95,37.95,37.9,37.9,23662.0,36.4983,36.4983,36.4503,36.4503,23662.0
2021-10-11 10:35:00,37.9,37.92,37.9,37.91,13238.0,36.4503,36.4695,36.4503,36.4599,13238.0
2021-10-11 10:40:00,37.91,37.91,37.84,37.88,22634.0,36.4599,36.4599,36.3926,36.431,22634.0
2021-10-11 10:45:00,37.88,37.89,37.85,37.89,15032.0,36.431,36.4406,36.4022,36.4406,15032.0
2021-10-11 10:50:00,37.9,37.91,37.89,37.91,11238.0,36.4503,36.4599,36.4406,36.4599,11238.0
2021-10-11 10:55:00,37.91,37.91,37.85,37.85,9656.0,36.4599,36.4599,36.4022,36.4022,9656.0
2021-10-11 11:00:00,37.85,37.85,37.82,37.82,21324.0,36.4022,36.4022,36.3733,36.3733,21324.0
2021-10-11 11:05:00,37.82,37.86,37.82,37.85,12226.0,36.3733,36.4118,36.3733,36.4022,12226.0
2021-10-11 11:10:00,37.86,37.91,37.85,37.9,16106.0,36.4118,36.4599,36.4022,36.4503,16106.0
2021-10-11 11:15:00,37.89,37.89,37.87,37.87,12488.0,36.4406,36.4406,36.4214,36.4214,12488.0
2021-10-11 11:20:00,37.85,37.89,37.85,37.89,9922.0,36.4022,36.4406,36.4022,36.4406,9922.0
2021-10-11 11:25:00,37.9,37.92,37.88,37.9,9798.0,36.4503,36.4695,36.431,36.4503,9798.0
2021-10-11 11:30:00,37.9,37.94,37.9,37.93,9730.0,36.4503,36.4887,36.4503,36.4791,9730.0
2021-10-11 11:35:00,37.93,37.95,37.93,37.95,9734.0,36.4791,36.4983,36.4791,36.4983,9734.0
2021-10-11 11:40:00,37.95,37.96,37.95,37.96,14144.0,36.4983,36.508,36.4983,36.508,14144.0
2021-10-11 11:45:00,37.96,37.96,37.92,37.93,12000.0,36.508,36.508,36.4695,36.4791,12000.0
2021-10-11 11:50:00,37.93,37.93,37.9,37.93,18392.0,36.4791,36.4791,36.4503,36.4791,18392.0
2021-10-11 11:55:00,37.93,37.95,37.93,37.95,7298.0,36.4791,36.4983,36.4791,36.4983,7298.0
2021-10-11 12:00:00,37.94,37.95,37.89,37.89,11202.0,36.4887,36.4983,36.4406,36.4406,11202.0
2021-10-11 12:05:00,37.88,37.88,37.84,37.88,23570.0,36.431,36.431,36.3926,36.431,23570.0
2021-10-11 12:10:00,37.88,37.88,37.83,37.84,11188.0,36.431,36.431,36.3829,36.3926,11188.0
2021-10-11 12:15:00,37.83,37.83,37.8,37.81,11418.0,36.3829,36.3829,36.3541,36.3637,11418.0
2021-10-11 12:20:00,37.81,37.84,37.81,37.84,8914.0,36.3637,36.3926,36.3637,36.3926,8914.0
2021-10-11 12:25:00,37.83,37.83,37.81,37.82,9450.0,36.3829,36.3829,36.3637,36.3733,9450.0
2021-10-11 12:30:00,37.82,37.82,37.77,37.78,8510.0,36.3733,36.3733,36.3252,36.3348,8510.0
2021-10-11 12:35:00,37.79,37.79,37.77,37.79,8334.0,36.3445,36.3445,36.3252,36.3445,8334.0
2021-10-11 12:40:00,37.79,37.8,37.78,37.8,6786.0,36.3445,36.3541,36.3348,36.3541,6786.0
2021-10-11 12:45:00,37.8,37.85,37.8,37.83,9312.0,36.3541,36.4022,36.3541,36.3829,9312.0
2021-10-11 12:50:00,37.83,37.84,37.8,37.83,14580.0,36.3829,36.3926,36.3541,36.3829,14580.0
2021-10-11 12:55:00,37.82,37.84,37.81,37.82,12108.0,36.3733,36.3926,36.3637,36.3733,12108.0
2021-10-11 13:00:00,37.83,37.83,37.76,37.78,16440.0,36.3829,36.3829,36.3156,36.3348,16440.0
2021-10-11 13:05:00,37.77,37.77,37.72,37.74,16552.0,36.3252,36.3252,36.2771,36.2964,16552.0
2021-10-11 13:10:00,37.74,37.77,37.74,37.76,9436.0,36.2964,36.3252,36.2964,36.3156,9436.0
2021-10-11 13:15:00,37.76,37.77,37.74,37.76,10514.0,36.3156,36.3252,36.2964,36.3156,10514.0
2021-10-11 13:20:00,37.75,37.76,37.7,37.71,17040.0,36.306,36.3156,36.2579,36.2675,17040.0
2021-10-11 13:25:00,37.69,37.69,37.66,37.66,7224.0,36.2483,36.2483,36.2194,36.2194,7224.0
2021-10-11 13:30:00,37.67,37.67,37.65,37.65,19262.0,36.2291,36.2291,36.2098,36.2098,19262.0
2021-10-11 13:35:00,37.66,37.67,37.65,37.66,9428.0,36.2194,36.2291,36.2098,36.2194,9428.0
2021-10-11 13:40:00,37.66,37.69,37.66,37.69,9256.0,36.2194,36.2483,36.2194,36.2483,9256.0
2021-10-11 13:45:00,37.67,37.67,37.63,37.66,13424.0,36.2291,36.2291,36.1906,36.2194,13424.0
2021-10-11 13:50:00,37.66,37.71,37.66,37.71,11298.0,36.2194,36.2675,36.2194,36.2675,11298.0
2021-10-11 13:55:00,37.7,37.71,37.68,37.69,9506.0,36.2579,36.2675,36.2387,36.2483,9506.0
2021-10-11 14:00:00,37.69,37.7,37.68,37.68,7778.0,36.2483,36.2579,36.2387,36.2387,7778.0
2021-10-11 14:05:00,37.69,37.72,37.69,37.72,6246.0,36.2483,36.2771,36.2483,36.2771,6246.0
2021-10-11 14:10:00,37.72,37.73,37.71,37.73,13860.0,36.2771,36.2868,36.2675,36.2868,13860.0
2021-10-11 14:15:00,37.73,37.75,37.72,37.72,19490.0,36.2868,36.306,36.2771,36.2771,19490.0
2021-10-11 14:20:00,37.71,37.72,37.68,37.68,14690.0,36.2675,36.2771,36.2387,36.2387,14690.0
2021-10-11 14:25:00,37.68,37.7,37.68,37.69,17488.0,36.2387,36.2579,36.2387,36.2483,17488.0
2021-10-11 14:30:00,37.69,37.71,37.68,37.7,12302.0,36.2483,36.2675,36.2387,36.2579,12302.0
2021-10-11 14:35:00,37.69,37.7,37.68,37.68,13846.0,36.2483,36.2579,36.2387,36.2387,13846.0
2021-10-11 14:40:00,37.68,37.71,37.68,37.71,9748.0,36.2387,36.2675,36.2387,36.2675,9748.0
2021-10-11 14:45:00,37.71,37.74,37.71,37.73,11720.0,36.2675,36.2964,36.2675,36.2868,11720.0
2021-10-11 14:50:00,37.73,37.74,37.7,37.73,15914.0,36.2868,36.2964,36.2579,36.2868,15914.0
2021-10-11 14:55:00,37.73,37.77,37.71,37.74,31374.0,36.2868,36.3252,36.2675,36.2964,31374.0
2021-10-11 15:00:00,37.74,37.74,37.73,37.74,15638.0,36.2964,36.2964,36.2868,36.2964,15638.0
2021-10-11 15:05:00,37.74,37.74,37.71,37.73,15194.0,36.2964,36.2964,36.2675,36.2868,15194.0
2021-10-11 15:10:00,37.72,37.75,37.71,37.75,11702.0,36.2771,36.306,36.2675,36.306,11702.0
2021-10-11 15:15:00,37.74,37.74,37.72,37.73,16588.0,36.2964,36.2964,36.2771,36.2868,16588.0
2021-10-11 15:20:00,37.73,37.74,37.7,37.72,33450.0,36.2868,36.2964,36.2579,36.2771,33450.0
2021-10-11 15:25:00,37.73,37.74,37.68,37.68,19176.0,36.2868,36.2964,36.2387,36.2387,19176.0
2021-10-11 15:30:00,37.69,37.71,37.66,37.67,21316.0,36.2483,36.2675,36.2194,36.2291,21316.0
2021-10-11 15:35:00,37.66,37.68,37.65,37.68,22244.0,36.2194,36.2387,36.2098,36.2387,22244.0
2021-10-11 15:40:00,37.68,37.7,37.66,37.67,21724.0,36.2387,36.2579,36.2194,36.2291,21724.0
2021-10-11 15:45:00,37.67,37.67,37.63,37.65,35604.0,36.2291,36.2291,36.1906,36.2098,35604.0
2021-10-11 15:50:00,37.65,37.65,37.57,37.59,101342.0,36.2098,36.2098,36.1329,36.1521,101342.0
2021-10-11 15:55:00,37.59,37.59,37.52,37.53,251608.0,36.1521,36.1521,36.0848,36.0944,251608.0
2021-10-12 09:30:00,37.6,37.72,37.54,37.57,65810.0,36.1617,36.2771,36.104,36.1329,65810.0
2021-10-12 09:35:00,37.52,37.54,37.41,37.43,22688.0,36.0848,36.104,35.979,35.9982,22688.0
2021-10-12 09:40:00,37.42,37.46,37.33,37.35,32174.0,35.9886,36.0271,35.9021,35.9213,32174.0
2021-10-12 09:45:00,37.3,37.32,37.24,37.3,28358.0,35.8732,35.8924,35.8155,35.8732,28358.0
2021-10-12 09:50:00,37.29,37.44,37.29,37.44,12850.0,35.8636,36.0079,35.8636,36.0079,12850.0
2021-10-12 09:55:00,37.41,37.44,37.31,37.31,9754.0,35.979,36.0079,35.8828,35.8828,9754.0
2021-10-12 10:00:00,37.33,37.36,37.21,37.27,17064.0,35.9021,35.9309,35.7866,35.8444,17064.0
2021-10-12 10:05:00,37.28,37.32,37.22,37.22,13888.0,35.854,35.8924,35.7963,35.7963,13888.0
2021-10-12 10:10:00,37.22,37.27,37.22,37.27,12980.0,35.7963,35.8444,35.7963,35.8444,12980.0
2021-10-12 10:15:00,37.27,37.3,37.17,37.2,20884.0,35.8444,35.8732,35.7482,35.777,20884.0
2021-10-12 10:20:00,37.2,37.22,37.16,37.16,45714.0,35.777,35.7963,35.7386,35.7386,45714.0
2021-10-12 10:25:00,37.16,37.19,37.11,37.16,23438.0,35.7386,35.7674,35.6905,35.7386,23438.0
2021-10-12 10:30:00,37.16,37.18,37.12,37.16,25832.0,35.7386,35.7578,35.7001,35.7386,25832.0
2021-10-12 10:35:00,37.14,37.22,37.1,37.22,34120.0,35.7193,35.7963,35.6809,35.7963,34120.0
2021-10-12 10:40:00,37.24,37.26,37.17,37.17,11110.0,35.8155,35.8347,35.7482,35.7482,11110.0
2021-10-12 10:45:00,37.17,37.18,37.13,37.15,22430.0,35.7482,35.7578,35.7097,35.7289,22430.0
2021-10-12 10:50:00,37.14,37.16,37.07,37.09,12298.0,35.7193,35.7386,35.652,35.6712,12298.0
2021-10-12 10:55:00,37.09,37.15,37.08,37.08,38328.0,35.6712,35.7289,35.6616,35.6616,38328.0
2021-10-12 11:00:00,37.1,37.17,37.1,37.12,11588.0,35.6809,35.7482,35.6809,35.7001,11588.0
2021-10-12 11:05:00,37.12,37.22,37.11,37.22,17100.0,35.7001,35.7963,35.6905,35.7963,17100.0
2021-10-12 11:10:00,37.22,37.22,37.18,37.2,11324.0,35.7963,35.7963,35.7578,35.777,11324.0
2021-10-12 11:15:00,37.2,37.21,37.17,37.19,12926.0,35.777,35.7866,35.7482,35.7674,12926.0
2021-10-12 11:20:00,37.19,37.25,37.19,37.25,16838.0,35.7674,35.8251,35.7674,35.8251,16838.0
2021-10-12 11:25:00,37.24,37.24,37.23,37.24,7954.0,35.8155,35.8155,35.8059,35.8155,7954.0
2021-10-12 11:30:00,37.24,37.25,37.2,37.21,11888.0,35.8155,35.8251,35.777,35.7866,11888.0
2021-10-12 11:35:00,37.21,37.23,37.18,37.21,8498.0,35.7866,35.8059,35.7578,35.7866,8498.0
2021-10-12 11:40:00,37.2,37.24,37.19,37.24,17116.0,35.777,35.8155,35.7674,35.8155,17116.0
2021-10-12 11:45:00,37.25,37.28,37.24,37.28,12484.0,35.8251,35.854,35.8155,35.854,12484.0
2021-10-12 11:50:00,37.29,37.33,37.29,37.32,6500.0,35.8636,35.9021,35.8636,35.8924,6500.0
2021-10-12 11:55:00,37.32,37.37,37.31,37.37,12294.0,35.8924,35.9405,35.8828,35.9405,12294.0
2021-10-12 12:00:00,37.37,37.43,37.37,37.42,9752.0,35.9405,35.9982,35.9405,35.9886,9752.0
2021-10-12 12:05:00,37.43,37.44,37.41,37.43,14758.0,35.9982,36.0079,35.979,35.9982,14758.0
2021-10-12 12:10:00,37.43,37.44,37.4,37.41,13588.0,35.9982,36.0079,35.9694,35.979,13588.0
2021-10-12 12:15:00,37.4,37.41,37.38,37.38,13884.0,35.9694,35.979,35.9501,35.9501,13884.0
2021-10-12 12:20:00,37.38,37.38,37.35,37.37,18214.0,35.9501,35.9501,35.9213,35.9405,18214.0
2021-10-12 12:25:00,37.35,37.35,37.33,37.34,7244.0,35.9213,35.9213,35.9021,35.9117,7244.0
2021-10-12 12:30:00,37.35,37.35,37.26,37.29,18626.0,35.9213,35.9213,35.8347,35.8636,18626.0
2021-10-12 12:35:00,37.27,37.27,37.23,37.23,21380.0,35.8444,35.8444,35.8059,35.8059,21380.0
2021-10-12 12:40:00,37.23,37.24,37.23,37.24,22588.0,35.8059,35.8155,35.8059,35.8155,22588.0
2021-10-12 12:45:00,37.23,37.23,37.21,37.23,11094.0,35.8059,35.8059,35.7866,35.8059,11094.0
2021-10-12 12:50:00,37.23,37.23,37.21,37.21,15114.0,35.8059,35.8059,35.7866,35.7866,15114.0
2021-10-12 12:55:00,37.21,37.22,37.2,37.2,46776.0,35.7866,35.7963,35.777,35.777,46776.0
2021-10-12 13:00:00,37.2,37.2,37.13,37.15,15490.0,35.777,35.777,35.7097,35.7289,15490.0
2021-10-12 13:05:00,37.15,37.15,37.11,37.12,13668.0,35.7289,35.7289,35.6905,35.7001,13668.0
2021-10-12 13:10:00,37.12,37.19,37.12,37.18,40788.0,35.7001,35.7674,35.7001,35.7578,40788.0
2021-10-12 13:15:00,37.18,37.18,37.13,37.16,15478.0,35.7578,35.7578,35.7097,35.7386,15478.0
2021-10-12 13:20:00,37.16,37.16,37.1,37.1,26184.0,35.7386,35.7386,35.6809,35.6809,26184.0
2021-10-12 13:25:00,37.1,37.15,37.1,37.12,10846.0,35.6809,35.7289,35.6809,35.7001,10846.0
2021-10-12 13:30:00,37.13,37.14,37.1,37.14,24378.0,35.7097,35.7193,35.6809,35.7193,24378.0
2021-10-12 13:35:00,37.13,37.18,37.13,37.18,139358.0,35.7097,35.7578,35.7097,35.7578,139358.0
2021-10-12 13:40:00,37.18,37.26,37.18,37.26,19934.0,35.7578,35.8347,35.7578,35.8347,19934.0
2021-10-12 13:45:00,37.25,37.26,37.23,37.25,17706.0,35.8251,35.8347,35.8059,35.8251,17706.0
2021-10-12 13:50:00,37.24,37.27,37.2,37.2,19330.0,35.8155,35.8444,35.777,35.777,19330.0
2021-10-12 13:55:00,37.21,37.22,37.18,37.19,32290.0,35.7866,35.7963,35.7578,35.7674,32290.0
2021-10-12 14:00:00,37.18,37.2,37.17,37.19,17972.0,35.7578,35.777,35.7482,35.7674,17972.0
2021-10-12 14:05:00,37.17,37.19,37.15,37.18,29550.0,35.7482,35.7674,35.7289,35.7578,29550.0
2021-10-12 14:10:00,37.21,37.24,37.21,37.24,8910.0,35.7866,35.8155,35.7866,35.8155,8910.0
2021-10-12 14:15:00,37.24,37.32,37.23,37.29,84122.0,35.8155,35.8924,35.8059,35.8636,84122.0
2021-10-12 14:20:00,37.29,37.3,37.27,37.29,7366.0,35.8636,35.8732,35.8444,35.8636,7366.0
2021-10-12 14:25:00,37.28,37.29,37.26,37.26,58118.0,35.854,35.8636,35.8347,35.8347,58118.0
2021-10-12 14:30:00,37.27,37.27,37.24,37.26,11608.0,35.8444,35.8444,35.8155,35.8347,11608.0
2021-10-12 14:35:00,37.26,37.26,37.22,37.22,14632.0,35.8347,35.8347,35.7963,35.7963,14632.0
2021-10-12 14:40:00,37.23,37.24,37.21,37.21,8778.0,35.8059,35.8155,35.7866,35.7866,8778.0
2021-10-12 14:45:00,37.21,37.21,37.18,37.19,16198.0,35.7866,35.7866,35.7578,35.7674,16198.0
2021-10-12 14:50:00,37.19,37.22,37.18,37.21,13708.0,35.7674,35.7963,35.7578,35.7866,13708.0
2021-10-12 14:55:00,37.21,37.22,37.15,37.17,22040.0,35.7866,35.7963,35.7289,35.7482,22040.0
2021-10-12 15:00:00,37.16,37.17,37.12,37.13,22934.0,35.7386,35.7482,35.7001,35.7097,22934.0
2021-10-12 15:05:00,37.13,37.14,37.11,37.12,17094.0,35.7097,35.7193,35.6905,35.7001,17094.0
2021-10-12 15:10:00,37.12,37.13,37.11,37.12,15348.0,35.7001,35.7097,35.6905,35.7001,15348.0
2021-10-12 15:15:00,37.12,37.13,37.08,37.12,30674.0,35.7001,35.7097,35.6616,35.7001,30674.0
2021-10-12 15:20:00,37.12,37.13,37.1,37.13,23888.0,35.7001,35.7097,35.6809,35.7097,23888.0
2021-10-12 15:25:00,37.12,37.15,37.1,37.13,19116.0,35.7001,35.7289,35.6809,35.7097,19116.0
2021-10-12 15:30:00,37.12,37.13,37.1,37.1,45618.0,35.7001,35.7097,35.6809,35.6809,45618.0
2021-10-12 15:35:00,37.11,37.12,37.09,37.11,33624.0,35.6905,35.7001,35.6712,35.6905,33624.0
2021-10-12 15:40:00,37.11,37.13,37.01,37.02,53974.0,35.6905,35.7097,35.5943,35.6039,53974.0
2021-10-12 15:45:00,37.0,37.01,36.93,36.94,104084.0,35.5847,35.5943,35.5174,35.527,104084.0
2021-10-12 15:50:00,36.94,36.98,36.93,36.96,145030.0,35.527,35.5654,35.5174,35.5462,145030.0
2021-10-12 15:55:00,36.95,37.02,36.95,36.99,210744.0,35.5366,35.6039,35.5366,35.5751,210744.0
2021-10-13 09:30:00,37.01,37.06,36.89,36.99,64686.0,35.5943,35.6424,35.4789,35.5751,64686.0
2021-10-13 09:35:00,36.98,37.01,36.92,36.97,52654.0,35.5654,35.5943,35.5077,35.5558,52654.0
2021-10-13 09:40:00,36.98,37.05,36.97,37.01,25524.0,35.5654,35.6328,35.5558,35.5943,25524.0
2021-10-13 09:45:00,37.01,37.01,36.88,36.88,21224.0,35.5943,35.5943,35.4693,35.4693,21224.0
2021-10-13 09:50:00,36.88,36.93,36.8,36.8,16842.0,35.4693,35.5174,35.3923,35.3923,16842.0
2021-10-13 09:55:00,36.8,36.85,36.76,36.82,31812.0,35.3923,35.4404,35.3539,35.4116,31812.0
2021-10-13 10:00:00,36.83,36.83,36.73,36.79,36492.0,35.4212,35.4212,35.325,35.3827,36492.0
2021-10-13 10:05:00,36.79,36.85,36.77,36.83,17472.0,35.3827,35.4404,35.3635,35.4212,17472.0
2021-10-13 10:10:00,36.83,36.87,36.72,36.74,29282.0,35.4212,35.4597,35.3154,35.3346,29282.0
2021-10-13 10:15:00,36.74,36.87,36.73,36.87,19090.0,35.3346,35.4597,35.325,35.4597,19090.0
2021-10-13 10:20:00,36.85,36.85,36.74,36.77,25956.0,35.4404,35.4404,35.3346,35.3635,25956.0
2021-10-13 10:25:00,36.78,36.81,36.75,36.77,15256.0,35.3731,35.4019,35.3442,35.3635,15256.0
2021-10-13 10:30:00,36.76,36.88,36.75,36.88,23162.0,35.3539,35.4693,35.3442,35.4693,23162.0
2021-10-13 10:35:00,36.9,36.94,36.88,36.91,29648.0,35.4885,35.527,35.4693,35.4981,29648.0
2021-10-13 10:40:00,36.9,36.97,36.9,36.95,40268.0,35.4885,35.5558,35.4885,35.5366,40268.0
2021-10-13 10:45:00,36.96,36.97,36.91,36.92,38066.0,35.5462,35.5558,35.4981,35.5077,38066.0
2021-10-13 10:50:00,36.92,36.95,36.85,36.85,102782.0,35.5077,35.5366,35.4404,35.4404,102782.0
2021-10-13 10:55:00,36.85,36.9,36.85,36.88,112430.0,35.4404,35.4885,35.4404,35.4693,112430.0
2021-10-13 11:00:00,36.88,36.94,36.87,36.92,39868.0,35.4693,35.527,35.4597,35.5077,39868.0
2021-10-13 11:05:00,36.92,36.95,36.91,36.95,31656.0,35.5077,35.5366,35.4981,35.5366,31656.0
2021-10-13 11:10:00,36.96,36.98,36.92,36.96,33554.0,35.5462,35.5654,35.5077,35.5462,33554.0
2021-10-13 11:15:00,36.97,36.99,36.95,36.99,30816.0,35.5558,35.5751,35.5366,35.5751,30816.0
2021-10-13 11:20:00,37.0,37.01,36.94,36.98,38570.0,35.5847,35.5943,35.527,35.5654,38570.0
2021-10-13 11:25:00,36.99,36.99,36.95,36.97,33180.0,35.5751,35.5751,35.5366,35.5558,33180.0
2021-10-13 11:30:00,36.96,36.96,36.87,36.91,46800.0,35.5462,35.5462,35.4597,35.4981,46800.0
2021-10-13 11:35:00,36.9,36.91,36.84,36.85,20722.0,35.4885,35.4981,35.4308,35.4404,20722.0
2021-10-13 11:40:00,36.85,36.9,36.83,36.89,113260.0,35.4404,35.4885,35.4212,35.4789,113260.0
2021-10-13 11:45:00,36.89,36.99,36.88,36.96,130498.0,35.4789,35.5751,35.4693,35.5462,130498.0
2021-10-13 11:50:00,36.96,37.0,36.94,36.95,34710.0,35.5462,35.5847,35.527,35.5366,34710.0
2021-10-13 11:55:00,36.94,37.01,36.94,37.01,269602.0,35.527,35.5943,35.527,35.5943,269602.0
2021-10-13 12:00:00,37.01,37.05,36.99,37.02,66044.0,35.5943,35.6328,35.5751,35.6039,66044.0
2021-10-13 12:05:00,37.03,37.05,37.02,37.04,57700.0,35.6135,35.6328,35.6039,35.6232,57700.0
2021-10-13 12:10:00,37.03,37.05,37.03,37.03,19440.0,35.6135,35.6328,35.6135,35.6135,19440.0
2021-10-13 12:15:00,37.03,37.03,36.99,37.0,13998.0,35.6135,35.6135,35.5751,35.5847,13998.0
2021-10-13 12:20:00,36.99,37.0,36.96,36.98,7604.0,35.5751,35.5847,35.5462,35.5654,7604.0
2021-10-13 12:25:00,36.98,37.0,36.97,37.0,8686.0,35.5654,35.5847,35.5558,35.5847,8686.0
2021-10-13 12:30:00,36.99,36.99,36.98,36.99,12720.0,35.5751,35.5751,35.5654,35.5751,12720.0
2021-10-13 12:35:00,36.99,36.99,36.99,36.99,3726.0,35.5751,35.5751,35.5751,35.5751,3726.0
2021-10-13 12:40:00,37.0,37.04,37.0,37.03,15296.0,35.5847,35.6232,35.5847,35.6135,15296.0
2021-10-13 12:45:00,37.02,37.02,36.97,36.97,12202.0,35.6039,35.6039,35.5558,35.5558,12202.0
2021-10-13 12:50:00,36.97,36.99,36.96,36.99,7062.0,35.5558,35.5751,35.5462,35.5751,7062.0
2021-10-13 12:55:00,36.99,37.06,36.98,37.06,118310.0,35.5751,35.6424,35.5654,35.6424,118310.0
2021-10-13 13:00:00,37.05,37.06,37.02,37.06,58068.0,35.6328,35.6424,35.6039,35.6424,58068.0
2021-10-13 13:05:00,37.07,37.1,37.06,37.1,13388.0,35.652,35.6809,35.6424,35.6809,13388.0
2021-10-13 13:10:00,37.11,37.14,37.1,37.1,16326.0,35.6905,35.7193,35.6809,35.6809,16326.0
2021-10-13 13:15:00,37.1,37.1,37.07,37.08,28778.0,35.6809,35.6809,35.652,35.6616,28778.0
2021-10-13 13:20:00,37.07,37.09,37.06,37.08,11398.0,35.652,35.6712,35.6424,35.6616,11398.0
2021-10-13 13:25:00,37.09,37.11,37.08,37.1,17730.0,35.6712,35.6905,35.6616,35.6809,17730.0
2021-10-13 13:30:00,37.1,37.13,37.09,37.1,31508.0,35.6809,35.7097,35.6712,35.6809,31508.0
2021-10-13 13:35:00,37.1,37.13,37.1,37.13,27158.0,35.6809,35.7097,35.6809,35.7097,27158.0
2021-10-13 13:40:00,37.13,37.13,37.1,37.11,17052.0,35.7097,35.7097,35.6809,35.6905,17052.0
2021-10-13 13:45:00,37.1,37.13,37.1,37.12,10424.0,35.6809,35.7097,35.6809,35.7001,10424.0
2021-10-13 13:50:00,37.12,37.13,37.1,37.13,13634.0,35.7001,35.7097,35.6809,35.7097,13634.0
2021-10-13 13:55:00,37.13,37.13,37.1,37.1,6178.0,35.7097,35.7097,35.6809,35.6809,6178.0
2021-10-13 14:00:00,37.1,37.26,37.1,37.19,167342.0,35.6809,35.8347,35.6809,35.7674,167342.0
2021-10-13 14:05:00,37.2,37.21,37.08,37.16,25352.0,35.777,35.7866,35.6616,35.7386,25352.0
2021-10-13 14:10:00,37.14,37.18,37.12,37.18,9698.0,35.7193,35.7578,35.7001,35.7578,9698.0
2021-10-13 14:15:00,37.18,37.19,37.15,37.17,15868.0,35.7578,35.7674,35.7289,35.7482,15868.0
2021-10-13 14:20:00,37.17,37.19,37.15,37.17,13458.0,35.7482,35.7674,35.7289,35.7482,13458.0
2021-10-13 14:25:00,37.18,37.19,37.14,37.17,14244.0,35.7578,35.7674,35.7193,35.7482,14244.0
2021-10-13 14:30:00,37.17,37.19,37.13,37.14,18960.0,35.7482,35.7674,35.7097,35.7193,18960.0
2021-10-13 14:35:00,37.14,37.16,37.13,37.14,15470.0,35.7193,35.7386,35.7097,35.7193,15470.0
2021-10-13 14:40:00,37.14,37.14,37.08,37.1,15462.0,35.7193,35.7193,35.6616,35.6809,15462.0
2021-10-13 14:45:00,37.1,37.1,37.09,37.1,16768.0,35.6809,35.6809,35.6712,35.6809,16768.0
2021-10-13 14:50:00,37.1,37.14,37.09,37.13,58686.0,35.6809,35.7193,35.6712,35.7097,58686.0
2021-10-13 14:55:00,37.13,37.18,37.13,37.16,19036.0,35.7097,35.7578,35.7097,35.7386,19036.0
2021-10-13 15:00:00,37.16,37.2,37.15,37.17,22724.0,35.7386,35.777,35.7289,35.7482,22724.0
2021-10-13 15:05:00,37.17,37.28,37.16,37.27,104576.0,35.7482,35.854,35.7386,35.8444,104576.0
2021-10-13 15:10:00,37.27,37.27,37.2,37.22,27620.0,35.8444,35.8444,35.777,35.7963,27620.0
2021-10-13 15:15:00,37.21,37.26,37.2,37.21,40596.0,35.7866,35.8347,35.777,35.7866,40596.0
2021-10-13 15:20:00,37.21,37.23,37.18,37.19,25652.0,35.7866,35.8059,35.7578,35.7674,25652.0
2021-10-13 15:25:00,37.19,37.2,37.13,37.13,27786.0,35.7674,35.777,35.7097,35.7097,27786.0
2021-10-13 15:30:00,37.13,37.2,37.13,37.18,57008.0,35.7097,35.777,35.7097,35.7578,57008.0
2021-10-13 15:35:00,37.18,37.22,37.18,37.2,33018.0,35.7578,35.7963,35.7578,35.777,33018.0
2021-10-13 15:40:00,37.19,37.2,37.15,37.15,31656.0,35.7674,35.777,35.7289,35.7289,31656.0
2021-10-13 15:45:00,37.15,37.23,37.15,37.23,51806.0,35.7289,35.8059,35.7289,35.8059,51806.0
2021-10-13 15:50:00,37.21,37.24,37.2,37.23,95500.0,35.7866,35.8155,35.777,35.8059,95500.0
2021-10-13 15:55:00,37.23,37.23,37.19,37.22,253452.0,35.8059,35.8059,35.7674,35.7963,253452.0
2021-10-14 09:30:00,37.57,37.68,37.51,37.54,69774.0,36.1329,36.2387,36.0752,36.104,69774.0
2021-10-14 09:35:00,37.55,37.61,37.46,37.61,14230.0,36.1136,36.1713,36.0271,36.1713,14230.0
2021-10-14 09:40:00,37.63,37.73,37.6,37.67,101498.0,36.1906,36.2868,36.1617,36.2291,101498.0
2021-10-14 09:45:00,37.66,37.77,37.66,37.73,13660.0,36.2194,36.3252,36.2194,36.2868,13660.0
2021-10-14 09:50:00,37.74,37.81,37.74,37.77,31566.0,36.2964,36.3637,36.2964,36.3252,31566.0
2021-10-14 09:55:00,37.76,37.82,37.75,37.82,13658.0,36.3156,36.3733,36.306,36.3733,13658.0
2021-10-14 10:00:00,37.84,37.88,37.83,37.88,23770.0,36.3926,36.431,36.3829,36.431,23770.0
2021-10-14 10:05:00,37.9,37.9,37.82,37.84,15286.0,36.4503,36.4503,36.3733,36.3926,15286.0
2021-10-14 10:10:00,37.84,37.88,37.83,37.85,14108.0,36.3926,36.431,36.3829,36.4022,14108.0
2021-10-14 10:15:00,37.86,37.95,37.86,37.92,20704.0,36.4118,36.4983,36.4118,36.4695,20704.0
2021-10-14 10:20:00,37.93,37.93,37.88,37.89,13728.0,36.4791,36.4791,36.431,36.4406,13728.0
2021-10-14 10:25:00,37.89,37.89,37.85,37.85,13384.0,36.4406,36.4406,36.4022,36.4022,13384.0
2021-10-14 10:30:00,37.86,37.87,37.81,37.81,21700.0,36.4118,36.4214,36.3637,36.3637,21700.0
2021-10-14 10:35:00,37.81,37.85,37.8,37.85,21972.0,36.3637,36.4022,36.3541,36.4022,21972.0
2021-10-14 10:40:00,37.85,37.85,37.82,37.82,11262.0,36.4022,36.4022,36.3733,36.3733,11262.0
2021-10-14 10:45:00,37.83,37.88,37.83,37.88,11128.0,36.3829,36.431,36.3829,36.431,11128.0
2021-10-14 10:50:00,37.88,37.91,37.88,37.9,13894.0,36.431,36.4599,36.431,36.4503,13894.0
2021-10-14 10:55:00,37.89,37.9,37.86,37.9,17642.0,36.4406,36.4503,36.4118,36.4503,17642.0
2021-10-14 11:00:00,37.89,37.9,37.85,37.85,13240.0,36.4406,36.4503,36.4022,36.4022,13240.0
2021-10-14 11:05:00,37.85,37.87,37.84,37.85,8164.0,36.4022,36.4214,36.3926,36.4022,8164.0
2021-10-14 11:10:00,37.83,37.85,37.81,37.83,16310.0,36.3829,36.4022,36.3637,36.3829,16310.0
2021-10-14 11:15:00,37.83,37.83,37.79,37.81,25682.0,36.3829,36.3829,36.3445,36.3637,25682.0
2021-10-14 11:20:00,37.81,37.85,37.81,37.84,14036.0,36.3637,36.4022,36.3637,36.3926,14036.0
2021-10-14 11:25:00,37.82,37.84,37.82,37.82,14298.0,36.3733,36.3926,36.3733,36.3733,14298.0
2021-10-14 11:30:00,37.82,37.84,37.82,37.83,12486.0,36.3733,36.3926,36.3733,36.3829,12486.0
2021-10-14 11:35:00,37.83,37.83,37.8,37.82,10732.0,36.3829,36.3829,36.3541,36.3733,10732.0
2021-10-14 11:40:00,37.83,37.84,37.81,37.84,12178.0,36.3829,36.3926,36.3637,36.3926,12178.0
2021-10-14 11:45:00,37.85,37.91,37.85,37.91,15668.0,36.4022,36.4599,36.4022,36.4599,15668.0
2021-10-14 11:50:00,37.92,37.93,37.9,37.93,15760.0,36.4695,36.4791,36.4503,36.4791,15760.0
2021-10-14 11:55:00,37.93,37.95,37.91,37.95,9290.0,36.4791,36.4983,36.4599,36.4983,9290.0
2021-10-14 12:00:00,37.96,37.97,37.95,37.96,6278.0,36.508,36.5176,36.4983,36.508,6278.0
2021-10-14 12:05:00,37.97,37.98,37.95,37.96,11574.0,36.5176,36.5272,36.4983,36.508,11574.0
2021-10-14 12:10:00,37.95,37.97,37.94,37.97,9158.0,36.4983,36.5176,36.4887,36.5176,9158.0
2021-10-14 12:15:00,37.96,37.99,37.96,37.97,11886.0,36.508,36.5368,36.508,36.5176,11886.0
2021-10-14 12:20:00,37.97,37.97,37.96,37.97,7540.0,36.5176,36.5176,36.508,36.5176,7540.0
2021-10-14 12:25:00,37.97,37.99,37.96,37.96,15626.0,36.5176,36.5368,36.508,36.508,15626.0
2021-10-14 12:30:00,37.95,37.95,37.92,37.94,8554.0,36.4983,36.4983,36.4695,36.4887,8554.0
2021-10-14 12:35:00,37.94,37.96,37.94,37.95,9216.0,36.4887,36.508,36.4887,36.4983,9216.0
2021-10-14 12:40:00,37.94,37.99,37.94,37.98,8022.0,36.4887,36.5368,36.4887,36.5272,8022.0
2021-10-14 12:45:00,37.98,37.99,37.97,37.99,19138.0,36.5272,36.5368,36.5176,36.5368,19138.0
2021-10-14 12:50:00,37.99,38.02,37.99,38.0,22258.0,36.5368,36.5657,36.5368,36.5464,22258.0
2021-10-14 12:55:00,37.99,38.02,37.99,38.02,12654.0,36.5368,36.5657,36.5368,36.5657,12654.0
2021-10-14 13:00:00,38.04,38.04,37.99,37.99,17058.0,36.5849,36.5849,36.5368,36.5368,17058.0
2021-10-14 13:05:00,37.99,37.99,37.97,37.97,7894.0,36.5368,36.5368,36.5176,36.5176,7894.0
2021-10-14 13:10:00,37.97,38.01,37.97,38.0,7140.0,36.5176,36.556,36.5176,36.5464,7140.0
2021-10-14 13:15:00,38.01,38.01,37.98,37.99,16296.0,36.556,36.556,36.5272,36.5368,16296.0
2021-10-14 13:20:00,37.99,37.99,37.96,37.97,9238.0,36.5368,36.5368,36.508,36.5176,9238.0
2021-10-14 13:25:00,37.97,37.98,37.94,37.94,6956.0,36.5176,36.5272,36.4887,36.4887,6956.0
2021-10-14 13:30:00,37.95,37.99,37.94,37.99,16818.0,36.4983,36.5368,36.4887,36.5368,16818.0
2021-10-14 13:35:00,37.99,38.01,37.99,38.01,10860.0,36.5368,36.556,36.5368,36.556,10860.0
2021-10-14 13:40:00,38.01,38.01,37.99,37.99,13154.0,36.556,36.556,36.5368,36.5368,13154.0
2021-10-14 13:45:00,37.99,38.01,37.99,38.01,15302.0,36.5368,36.556,36.5368,36.556,15302.0
2021-10-14 13:50:00,38.02,38.02,37.99,38.01,9858.0,36.5657,36.5657,36.5368,36.556,9858.0
2021-10-14 13:55:00,38.0,38.03,38.0,38.02,6660.0,36.5464,36.5753,36.5464,36.5657,6660.0
2021-10-14 14:00:00,38.02,38.05,38.02,38.04,9164.0,36.5657,36.5945,36.5657,36.5849,9164.0
2021-10-14 14:05:00,38.05,38.05,38.03,38.04,8494.0,36.5945,36.5945,36.5753,36.5849,8494.0
2021-10-14 14:10:00,38.05,38.08,38.04,38.07,29152.0,36.5945,36.6234,36.5849,36.6138,29152.0
2021-10-14 14:15:00,38.07,38.1,38.07,38.1,9454.0,36.6138,36.6426,36.6138,36.6426,9454.0
2021-10-14 14:20:00,38.1,38.12,38.1,38.12,14370.0,36.6426,36.6618,36.6426,36.6618,14370.0
2021-10-14 14:25:00,38.11,38.13,38.11,38.13,9854.0,36.6522,36.6715,36.6522,36.6715,9854.0
2021-10-14 14:30:00,38.13,38.13,38.1,38.12,18848.0,36.6715,36.6715,36.6426,36.6618,18848.0
2021-10-14 14:35:00,38.12,38.14,38.11,38.14,9968.0,36.6618,36.6811,36.6522,36.6811,9968.0
2021-10-14 14:40:00,38.13,38.13,38.11,38.13,12644.0,36.6715,36.6715,36.6522,36.6715,12644.0
2021-10-14 14:45:00,38.12,38.15,38.12,38.14,8752.0,36.6618,36.6907,36.6618,36.6811,8752.0
2021-10-14 14:50:00,38.14,38.17,38.14,38.16,14626.0,36.6811,36.7099,36.6811,36.7003,14626.0
2021-10-14 14:55:00,38.16,38.17,38.15,38.16,17342.0,36.7003,36.7099,36.6907,36.7003,17342.0
2021-10-14 15:00:00,38.17,38.17,38.13,38.15,18572.0,36.7099,36.7099,36.6715,36.6907,18572.0
2021-10-14 15:05:00,38.16,38.18,38.16,38.17,20782.0,36.7003,36.7195,36.7003,36.7099,20782.0
2021-10-14 15:10:00,38.17,38.17,38.15,38.17,14216.0,36.7099,36.7099,36.6907,36.7099,14216.0
2021-10-14 15:15:00,38.17,38.18,38.16,38.18,18582.0,36.7099,36.7195,36.7003,36.7195,18582.0
2021-10-14 15:20:00,38.17,38.2,38.15,38.15,26246.0,36.7099,36.7388,36.6907,36.6907,26246.0
2021-10-14 15:25:00,38.15,38.18,38.14,38.17,11100.0,36.6907,36.7195,36.6811,36.7099,11100.0
2021-10-14 15:30:00,38.17,38.2,38.16,38.19,32684.0,36.7099,36.7388,36.7003,36.7292,32684.0
2021-10-14 15:35:00,38.19,38.2,38.15,38.18,32834.0,36.7292,36.7388,36.6907,36.7195,32834.0
2021-10-14 15:40:00,38.18,38.19,38.15,38.17,30294.0,36.7195,36.7292,36.6907,36.7099,30294.0
2021-10-14 15:45:00,38.18,38.19,38.16,38.19,46978.0,36.7195,36.7292,36.7003,36.7292,46978.0
2021-10-14 15:50:00,38.19,38.23,38.16,38.22,86856.0,36.7292,36.7676,36.7003,36.758,86856.0
2021-10-14 15:55:00,38.21,38.23,38.19,38.22,184782.0,36.7484,36.7676,36.7292,36.758,184782.0
2021-10-15 09:30:00,38.42,38.52,38.27,38.3,232508.0,36.9504,37.0465,36.8061,36.835,232508.0
2021-10-15 09:35:00,38.3,38.41,38.3,38.37,24658.0,36.835,36.9407,36.835,36.9023,24658.0
2021-10-15 09:40:00,38.38,38.4,38.26,38.27,27084.0,36.9119,36.9311,36.7965,36.8061,27084.0
2021-10-15 09:45:00,38.29,38.41,38.29,38.38,34240.0,36.8253,36.9407,36.8253,36.9119,34240.0
2021-10-15 09:50:00,38.39,38.43,38.39,38.42,15540.0,36.9215,36.96,36.9215,36.9504,15540.0
2021-10-15 09:55:00,38.4,38.46,38.39,38.46,21446.0,36.9311,36.9888,36.9215,36.9888,21446.0
2021-10-15 10:00:00,38.45,38.47,38.4,38.44,21342.0,36.9792,36.9985,36.9311,36.9696,21342.0
2021-10-15 10:05:00,38.45,38.52,38.44,38.52,9694.0,36.9792,37.0465,36.9696,37.0465,9694.0
2021-10-15 10:10:00,38.51,38.52,38.5,38.51,23898.0,37.0369,37.0465,37.0273,37.0369,23898.0
2021-10-15 10:15:00,38.52,38.53,38.45,38.45,34490.0,37.0465,37.0562,36.9792,36.9792,34490.0
2021-10-15 10:20:00,38.46,38.48,38.44,38.46,10788.0,36.9888,37.0081,36.9696,36.9888,10788.0
2021-10-15 10:25:00,38.46,38.46,38.35,38.35,14946.0,36.9888,36.9888,36.883,36.883,14946.0
2021-10-15 10:30:00,38.35,38.44,38.35,38.42,7502.0,36.883,36.9696,36.883,36.9504,7502.0
2021-10-15 10:35:00,38.4,38.44,38.38,38.44,11922.0,36.9311,36.9696,36.9119,36.9696,11922.0
2021-10-15 10:40:00,38.43,38.47,38.42,38.46,12792.0,36.96,36.9985,36.9504,36.9888,12792.0
2021-10-15 10:45:00,38.48,38.55,38.48,38.55,11956.0,37.0081,37.0754,37.0081,37.0754,11956.0
2021-10-15 10:50:00,38.54,38.57,38.51,38.51,25068.0,37.0658,37.0946,37.0369,37.0369,25068.0
2021-10-15 10:55:00,38.49,38.51,38.48,38.5,7098.0,37.0177,37.0369,37.0081,37.0273,7098.0
2021-10-15 11:00:00,38.49,38.5,38.46,38.46,5806.0,37.0177,37.0273,36.9888,36.9888,5806.0
2021-10-15 11:05:00,38.46,38.46,38.43,38.44,8882.0,36.9888,36.9888,36.96,36.9696,8882.0
2021-10-15 11:10:00,38.44,38.44,38.4,38.42,13038.0,36.9696,36.9696,36.9311,36.9504,13038.0
2021-10-15 11:15:00,38.42,38.43,38.38,38.4,25874.0,36.9504,36.96,36.9119,36.9311,25874.0
2021-10-15 11:20:00,38.4,38.4,38.36,38.38,9412.0,36.9311,36.9311,36.8927,36.9119,9412.0
2021-10-15 11:25:00,38.38,38.4,38.38,38.4,6468.0,36.9119,36.9311,36.9119,36.9311,6468.0
2021-10-15 11:30:00,38.4,38.42,38.39,38.4,65138.0,36.9311,36.9504,36.9215,36.9311,65138.0
2021-10-15 11:35:00,38.4,38.41,38.35,38.35,13072.0,36.9311,36.9407,36.883,36.883,13072.0
2021-10-15 11:40:00,38.36,38.37,38.31,38.31,5620.0,36.8927,36.9023,36.8446,36.8446,5620.0
2021-10-15 11:45:00,38.32,38.34,38.32,38.33,8350.0,36.8542,36.8734,36.8542,36.8638,8350.0
2021-10-15 11:50:00,38.33,38.33,38.29,38.32,12060.0,36.8638,36.8638,36.8253,36.8542,12060.0
2021-10-15 11:55:00,38.32,38.33,38.3,38.31,6794.0,36.8542,36.8638,36.835,36.8446,6794.0
2021-10-15 12:00:00,38.3,38.34,38.29,38.34,9522.0,36.835,36.8734,36.8253,36.8734,9522.0
2021-10-15 12:05:00,38.35,38.35,38.3,38.33,6640.0,36.883,36.883,36.835,36.8638,6640.0
2021-10-15 12:10:00,38.33,38.35,38.33,38.35,7824.0,36.8638,36.883,36.8638,36.883,7824.0
2021-10-15 12:15:00,38.35,38.35,38.35,38.35,11656.0,36.883,36.883,36.883,36.883,11656.0
2021-10-15 12:20:00,38.34,38.35,38.32,38.32,6828.0,36.8734,36.883,36.8542,36.8542,6828.0
2021-10-15 12:25:00,38.33,38.35,38.31,38.35,8168.0,36.8638,36.883,36.8446,36.883,8168.0
2021-10-15 12:30:00,38.37,38.39,38.35,38.35,13224.0,36.9023,36.9215,36.883,36.883,13224.0
2021-10-15 12:35:00,38.35,38.37,38.34,38.35,4880.0,36.883,36.9023,36.8734,36.883,4880.0
2021-10-15 12:40:00,38.35,38.38,38.35,38.38,9300.0,36.883,36.9119,36.883,36.9119,9300.0
2021-10-15 12:45:00,38.38,38.38,38.37,38.38,11666.0,36.9119,36.9119,36.9023,36.9119,11666.0
2021-10-15 12:50:00,38.37,38.38,38.36,38.37,11158.0,36.9023,36.9119,36.8927,36.9023,11158.0
2021-10-15 12:55:00,38.36,38.38,38.36,38.36,24446.0,36.8927,36.9119,36.8927,36.8927,24446.0
2021-10-15 13:00:00,38.37,38.37,38.35,38.35,6638.0,36.9023,36.9023,36.883,36.883,6638.0
2021-10-15 13:05:00,38.35,38.4,38.35,38.39,11152.0,36.883,36.9311,36.883,36.9215,11152.0
2021-10-15 13:10:00,38.4,38.4,38.37,38.38,9814.0,36.9311,36.9311,36.9023,36.9119,9814.0
2021-10-15 13:15:00,38.37,38.38,38.35,38.37,11066.0,36.9023,36.9119,36.883,36.9023,11066.0
2021-10-15 13:20:00,38.37,38.4,38.37,38.4,10786.0,36.9023,36.9311,36.9023,36.9311,10786.0
2021-10-15 13:25:00,38.4,38.43,38.39,38.42,14960.0,36.9311,36.96,36.9215,36.9504,14960.0
2021-10-15 13:30:00,38.42,38.42,38.4,38.41,15672.0,36.9504,36.9504,36.9311,36.9407,15672.0
2021-10-15 13:35:00,38.41,38.45,38.41,38.44,9150.0,36.9407,36.9792,36.9407,36.9696,9150.0
2021-10-15 13:40:00,38.44,38.47,38.44,38.47,16616.0,36.9696,36.9985,36.9696,36.9985,16616.0
2021-10-15 13:45:00,38.49,38.52,38.48,38.52,15154.0,37.0177,37.0465,37.0081,37.0465,15154.0
2021-10-15 13:50:00,38.52,38.52,38.51,38.52,8294.0,37.0465,37.0465,37.0369,37.0465,8294.0
2021-10-15 13:55:00,38.52,38.52,38.48,38.49,10958.0,37.0465,37.0465,37.0081,37.0177,10958.0
2021-10-15 14:00:00,38.49,38.5,38.48,38.49,21026.0,37.0177,37.0273,37.0081,37.0177,21026.0
2021-10-15 14:05:00,38.49,38.5,38.48,38.5,9296.0,37.0177,37.0273,37.0081,37.0273,9296.0
2021-10-15 14:10:00,38.49,38.51,38.49,38.51,13618.0,37.0177,37.0369,37.0177,37.0369,13618.0
2021-10-15 14:15:00,38.51,38.52,38.49,38.52,13990.0,37.0369,37.0465,37.0177,37.0465,13990.0
2021-10-15 14:20:00,38.51,38.52,38.5,38.52,11942.0,37.0369,37.0465,37.0273,37.0465,11942.0
2021-10-15 14:25:00,38.52,38.55,38.51,38.51,8772.0,37.0465,37.0754,37.0369,37.0369,8772.0
2021-10-15 14:30:00,38.52,38.52,38.5,38.51,11380.0,37.0465,37.0465,37.0273,37.0369,11380.0
2021-10-15 14:35:00,38.52,38.54,38.51,38.53,8832.0,37.0465,37.0658,37.0369,37.0562,8832.0
2021-10-15 14:40:00,38.52,38.53,38.5,38.53,13300.0,37.0465,37.0562,37.0273,37.0562,13300.0
2021-10-15 14:45:00,38.53,38.53,38.51,38.52,13622.0,37.0562,37.0562,37.0369,37.0465,13622.0
2021-10-15 14:50:00,38.52,38.52,38.51,38.52,14752.0,37.0465,37.0465,37.0369,37.0465,14752.0
2021-10-15 14:55:00,38.52,38.56,38.52,38.55,14950.0,37.0465,37.085,37.0465,37.0754,14950.0
2021-10-15 15:00:00,38.55,38.56,38.52,38.52,26320.0,37.0754,37.085,37.0465,37.0465,26320.0
2021-10-15 15:05:00,38.53,38.53,38.49,38.49,15178.0,37.0562,37.0562,37.0177,37.0177,15178.0
2021-10-15 15:10:00,38.49,38.5,38.46,38.47,30760.0,37.0177,37.0273,36.9888,36.9985,30760.0
2021-10-15 15:15:00,38.47,38.51,38.47,38.49,18604.0,36.9985,37.0369,36.9985,37.0177,18604.0
2021-10-15 15:20:00,38.49,38.49,38.41,38.43,34324.0,37.0177,37.0177,36.9407,36.96,34324.0
2021-10-15 15:25:00,38.43,38.5,38.43,38.49,30170.0,36.96,37.0273,36.96,37.0177,30170.0
2021-10-15 15:30:00,38.49,38.49,38.46,38.49,27938.0,37.0177,37.0177,36.9888,37.0177,27938.0
2021-10-15 15:35:00,38.49,38.52,38.49,38.51,44528.0,37.0177,37.0465,37.0177,37.0369,44528.0
2021-10-15 15:40:00,38.51,38.52,38.51,38.51,58574.0,37.0369,37.0465,37.0369,37.0369,58574.0
2021-10-15 15:45:00,38.51,38.51,38.47,38.48,64708.0,37.0369,37.0369,36.9985,37.0081,64708.0
2021-10-15 15:50:00,38.49,38.55,38.45,38.52,118434.0,37.0177,37.0754,36.9792,37.0465,118434.0
2021-10-15 15:55:00,38.52,38.57,38.51,38.53,211438.0,37.0465,37.0946,37.0369,37.0562,211438.0
2021-10-18 09:30:00,38.31,38.31,38.1,38.19,104354.0,36.8446,36.8446,36.6426,36.7292,104354.0
2021-10-18 09:35:00,38.17,38.25,38.12,38.23,26698.0,36.7099,36.7869,36.6618,36.7676,26698.0
2021-10-18 09:40:00,38.27,38.4,38.26,38.34,12238.0,36.8061,36.9311,36.7965,36.8734,12238.0
2021-10-18 09:45:00,38.38,38.46,38.36,38.4,20518.0,36.9119,36.9888,36.8927,36.9311,20518.0
2021-10-18 09:50:00,38.42,38.48,38.4,38.47,17056.0,36.9504,37.0081,36.9311,36.9985,17056.0
2021-10-18 09:55:00,38.48,38.52,38.46,38.52,14958.0,37.0081,37.0465,36.9888,37.0465,14958.0
2021-10-18 10:00:00,38.52,38.53,38.47,38.49,14808.0,37.0465,37.0562,36.9985,37.0177,14808.0
2021-10-18 10:05:00,38.47,38.52,38.47,38.52,19652.0,36.9985,37.0465,36.9985,37.0465,19652.0
2021-10-18 10:10:00,38.52,38.57,38.49,38.55,12928.0,37.0465,37.0946,37.0177,37.0754,12928.0
2021-10-18 10:15:00,38.55,38.62,38.55,38.6,24734.0,37.0754,37.1427,37.0754,37.1235,24734.0
2021-10-18 10:20:00,38.6,38.64,38.6,38.62,27924.0,37.1235,37.1619,37.1235,37.1427,27924.0
2021-10-18 10:25:00,38.63,38.65,38.6,38.6,16090.0,37.1523,37.1716,37.1235,37.1235,16090.0
2021-10-18 10:30:00,38.61,38.63,38.52,38.52,18598.0,37.1331,37.1523,37.0465,37.0465,18598.0
2021-10-18 10:35:00,38.5,38.58,38.5,38.58,21128.0,37.0273,37.1042,37.0273,37.1042,21128.0
2021-10-18 10:40:00,38.58,38.63,38.58,38.63,15126.0,37.1042,37.1523,37.1042,37.1523,15126.0
2021-10-18 10:45:00,38.63,38.64,38.62,38.63,17142.0,37.1523,37.1619,37.1427,37.1523,17142.0
2021-10-18 10:50:00,38.63,38.63,38.6,38.63,13220.0,37.1523,37.1523,37.1235,37.1523,13220.0
2021-10-18 10:55:00,38.63,38.66,38.63,38.65,16486.0,37.1523,37.1812,37.1523,37.1716,16486.0
2021-10-18 11:00:00,38.66,38.67,38.63,38.66,20106.0,37.1812,37.1908,37.1523,37.1812,20106.0
2021-10-18 11:05:00,38.67,38.71,38.66,38.7,17880.0,37.1908,37.2293,37.1812,37.2197,17880.0
2021-10-18 11:10:00,38.7,38.72,38.69,38.69,19590.0,37.2197,37.2389,37.21,37.21,19590.0
2021-10-18 11:15:00,38.69,38.72,38.67,38.72,17692.0,37.21,37.2389,37.1908,37.2389,17692.0
2021-10-18 11:20:00,38.72,38.74,38.7,38.74,11714.0,37.2389,37.2581,37.2197,37.2581,11714.0
2021-10-18 11:25:00,38.74,38.74,38.7,38.7,15654.0,37.2581,37.2581,37.2197,37.2197,15654.0
2021-10-18 11:30:00,38.69,38.72,38.69,38.72,7032.0,37.21,37.2389,37.21,37.2389,7032.0
2021-10-18 11:35:00,38.72,38.73,38.69,38.72,14576.0,37.2389,37.2485,37.21,37.2389,14576.0
2021-10-18 11:40:00,38.73,38.73,38.71,38.72,10762.0,37.2485,37.2485,37.2293,37.2389,10762.0
2021-10-18 11:45:00,38.72,38.76,38.72,38.75,16080.0,37.2389,37.2774,37.2389,37.2677,16080.0
2021-10-18 11:50:00,38.76,38.76,38.74,38.76,11484.0,37.2774,37.2774,37.2581,37.2774,11484.0
2021-10-18 11:55:00,38.75,38.77,38.75,38.76,10082.0,37.2677,37.287,37.2677,37.2774,10082.0
2021-10-18 12:00:00,38.76,38.79,38.75,38.79,7404.0,37.2774,37.3062,37.2677,37.3062,7404.0
2021-10-18 12:05:00,38.79,38.81,38.77,38.8,14130.0,37.3062,37.3254,37.287,37.3158,14130.0
2021-10-18 12:10:00,38.8,38.81,38.8,38.8,9684.0,37.3158,37.3254,37.3158,37.3158,9684.0
2021-10-18 12:15:00,38.8,38.8,38.76,38.76,20040.0,37.3158,37.3158,37.2774,37.2774,20040.0
2021-10-18 12:20:00,38.76,38.76,38.73,38.73,7826.0,37.2774,37.2774,37.2485,37.2485,7826.0
2021-10-18 12:25:00,38.73,38.73,38.67,38.71,45278.0,37.2485,37.2485,37.1908,37.2293,45278.0
2021-10-18 12:30:00,38.7,38.75,38.7,38.74,12138.0,37.2197,37.2677,37.2197,37.2581,12138.0
2021-10-18 12:35:00,38.74,38.76,38.73,38.74,15632.0,37.2581,37.2774,37.2485,37.2581,15632.0
2021-10-18 12:40:00,38.73,38.74,38.73,38.74,9180.0,37.2485,37.2581,37.2485,37.2581,9180.0
2021-10-18 12:45:00,38.73,38.74,38.72,38.73,10370.0,37.2485,37.2581,37.2389,37.2485,10370.0
2021-10-18 12:50:00,38.73,38.73,38.72,38.72,9532.0,37.2485,37.2485,37.2389,37.2389,9532.0
2021-10-18 12:55:00,38.73,38.76,38.72,38.76,9818.0,37.2485,37.2774,37.2389,37.2774,9818.0
2021-10-18 13:00:00,38.76,38.78,38.76,38.77,10588.0,37.2774,37.2966,37.2774,37.287,10588.0
2021-10-18 13:05:00,38.77,38.79,38.77,38.77,11302.0,37.287,37.3062,37.287,37.287,11302.0
2021-10-18 13:10:00,38.77,38.78,38.77,38.78,3602.0,37.287,37.2966,37.287,37.2966,3602.0
2021-10-18 13:15:00,38.78,38.78,38.76,38.77,15432.0,37.2966,37.2966,37.2774,37.287,15432.0
2021-10-18 13:20:00,38.77,38.77,38.76,38.77,1400.0,37.287,37.287,37.2774,37.287,1400.0
2021-10-18 13:25:00,38.77,38.81,38.76,38.81,10520.0,37.287,37.3254,37.2774,37.3254,10520.0
2021-10-18 13:30:00,38.81,38.83,38.81,38.83,15886.0,37.3254,37.3447,37.3254,37.3447,15886.0
2021-10-18 13:35:00,38.83,38.83,38.82,38.83,14482.0,37.3447,37.3447,37.3351,37.3447,14482.0
2021-10-18 13:40:00,38.83,38.83,38.81,38.83,6648.0,37.3447,37.3447,37.3254,37.3447,6648.0
2021-10-18 13:45:00,38.83,38.87,38.83,38.87,18850.0,37.3447,37.3832,37.3447,37.3832,18850.0
2021-10-18 13:50:00,38.86,38.88,38.85,38.85,15330.0,37.3735,37.3928,37.3639,37.3639,15330.0
2021-10-18 13:55:00,38.85,38.85,38.84,38.84,9178.0,37.3639,37.3639,37.3543,37.3543,9178.0
2021-10-18 14:00:00,38.84,38.84,38.8,38.82,29722.0,37.3543,37.3543,37.3158,37.3351,29722.0
2021-10-18 14:05:00,38.82,38.83,38.81,38.82,11906.0,37.3351,37.3447,37.3254,37.3351,11906.0
2021-10-18 14:10:00,38.81,38.83,38.81,38.82,8496.0,37.3254,37.3447,37.3254,37.3351,8496.0
2021-10-18 14:15:00,38.81,38.83,38.8,38.83,9746.0,37.3254,37.3447,37.3158,37.3447,9746.0
2021-10-18 14:20:00,38.83,38.83,38.81,38.82,14762.0,37.3447,37.3447,37.3254,37.3351,14762.0
2021-10-18 14:25:00,38.82,38.82,38.8,38.82,18510.0,37.3351,37.3351,37.3158,37.3351,18510.0
2021-10-18 14:30:00,38.82,38.83,38.8,38.82,12052.0,37.3351,37.3447,37.3158,37.3351,12052.0
2021-10-18 14:35:00,38.82,38.82,38.76,38.78,10150.0,37.3351,37.3351,37.2774,37.2966,10150.0
2021-10-18 14:40:00,38.79,38.8,38.79,38.79,10034.0,37.3062,37.3158,37.3062,37.3062,10034.0
2021-10-18 14:45:00,38.79,38.81,38.79,38.81,11900.0,37.3062,37.3254,37.3062,37.3254,11900.0
2021-10-18 14:50:00,38.82,38.82,38.81,38.82,7844.0,37.3351,37.3351,37.3254,37.3351,7844.0
2021-10-18 14:55:00,38.82,38.83,38.81,38.81,18566.0,37.3351,37.3447,37.3254,37.3254,18566.0
2021-10-18 15:00:00,38.81,38.82,38.79,38.81,16108.0,37.3254,37.3351,37.3062,37.3254,16108.0
2021-10-18 15:05:00,38.8,38.8,38.77,38.77,19796.0,37.3158,37.3158,37.287,37.287,19796.0
2021-10-18 15:10:00,38.77,38.8,38.76,38.77,23016.0,37.287,37.3158,37.2774,37.287,23016.0
2021-10-18 15:15:00,38.77,38.8,38.76,38.8,23856.0,37.287,37.3158,37.2774,37.3158,23856.0
2021-10-18 15:20:00,38.8,38.81,38.79,38.79,15276.0,37.3158,37.3254,37.3062,37.3062,15276.0
2021-10-18 15:25:00,38.79,38.8,38.77,38.77,30096.0,37.3062,37.3158,37.287,37.287,30096.0
2021-10-18 15:30:00,38.77,38.8,38.76,38.78,40198.0,37.287,37.3158,37.2774,37.2966,40198.0
2021-10-18 15:35:00,38.77,38.77,38.75,38.76,28924.0,37.287,37.287,37.2677,37.2774,28924.0
2021-10-18 15:40:00,38.76,38.77,38.74,38.76,43674.0,37.2774,37.287,37.2581,37.2774,43674.0
2021-10-18 15:45:00,38.75,38.79,38.74,38.77,69450.0,37.2677,37.3062,37.2581,37.287,69450.0
2021-10-18 15:50:00,38.77,38.82,38.77,38.82,155608.0,37.287,37.3351,37.287,37.3351,155608.0
2021-10-18 15:55:00,38.81,38.81,38.72,38.75,434278.0,37.3254,37.3254,37.2389,37.2677,434278.0
2021-10-19 09:30:00,39.0,39.05,38.84,38.95,71600.0,37.5082,37.5563,37.3543,37.4601,71600.0
2021-10-19 09:35:00,38.96,38.97,38.84,38.85,16546.0,37.4697,37.4793,37.3543,37.3639,16546.0
2021-10-19 09:40:00,38.88,38.96,38.85,38.85,24522.0,37.3928,37.4697,37.3639,37.3639,24522.0
2021-10-19 09:45:00,38.85,38.92,38.82,38.85,12872.0,37.3639,37.4312,37.3351,37.3639,12872.0
2021-10-19 09:50:00,38.85,38.94,38.85,38.89,14030.0,37.3639,37.4505,37.3639,37.4024,14030.0
2021-10-19 09:55:00,38.88,38.92,38.87,38.9,7166.0,37.3928,37.4312,37.3832,37.412,7166.0
2021-10-19 10:00:00,38.9,38.95,38.88,38.92,10672.0,37.412,37.4601,37.3928,37.4312,10672.0
2021-10-19 10:05:00,38.91,38.94,38.89,38.94,11532.0,37.4216,37.4505,37.4024,37.4505,11532.0
2021-10-19 10:10:00,38.93,38.98,38.93,38.97,10954.0,37.4409,37.4889,37.4409,37.4793,10954.0
2021-10-19 10:15:00,38.98,39.01,38.98,39.0,10254.0,37.4889,37.5178,37.4889,37.5082,10254.0
2021-10-19 10:20:00,39.0,39.0,38.97,38.99,10676.0,37.5082,37.5082,37.4793,37.4986,10676.0
2021-10-19 10:25:00,38.99,39.01,38.98,39.0,11078.0,37.4986,37.5178,37.4889,37.5082,11078.0
2021-10-19 10:30:00,38.99,38.99,38.91,38.91,16344.0,37.4986,37.4986,37.4216,37.4216,16344.0
2021-10-19 10:35:00,38.91,38.92,38.84,38.87,17328.0,37.4216,37.4312,37.3543,37.3832,17328.0
2021-10-19 10:40:00,38.87,38.9,38.87,38.88,6288.0,37.3832,37.412,37.3832,37.3928,6288.0
2021-10-19 10:45:00,38.88,38.88,38.86,38.86,13906.0,37.3928,37.3928,37.3735,37.3735,13906.0
2021-10-19 10:50:00,38.86,38.88,38.85,38.87,11948.0,37.3735,37.3928,37.3639,37.3832,11948.0
2021-10-19 10:55:00,38.88,38.9,38.85,38.85,17272.0,37.3928,37.412,37.3639,37.3639,17272.0
2021-10-19 11:00:00,38.85,38.88,38.85,38.88,13912.0,37.3639,37.3928,37.3639,37.3928,13912.0
2021-10-19 11:05:00,38.87,38.87,38.84,38.85,18584.0,37.3832,37.3832,37.3543,37.3639,18584.0
2021-10-19 11:10:00,38.84,38.88,38.84,38.87,8352.0,37.3543,37.3928,37.3543,37.3832,8352.0
2021-10-19 11:15:00,38.88,38.94,38.88,38.91,19758.0,37.3928,37.4505,37.3928,37.4216,19758.0
2021-10-19 11:20:00,38.9,38.93,38.88,38.88,16026.0,37.412,37.4409,37.3928,37.3928,16026.0
2021-10-19 11:25:00,38.88,38.88,38.85,38.88,6400.0,37.3928,37.3928,37.3639,37.3928,6400.0
2021-10-19 11:30:00,38.88,38.91,38.85,38.85,7290.0,37.3928,37.4216,37.3639,37.3639,7290.0
2021-10-19 11:35:00,38.84,38.9,38.84,38.9,9574.0,37.3543,37.412,37.3543,37.412,9574.0
2021-10-19 11:40:00,38.89,38.92,38.88,38.9,5606.0,37.4024,37.4312,37.3928,37.412,5606.0
2021-10-19 11:45:00,38.9,38.92,38.9,38.92,11312.0,37.412,37.4312,37.412,37.4312,11312.0
2021-10-19 11:50:00,38.92,38.94,38.91,38.94,11740.0,37.4312,37.4505,37.4216,37.4505,11740.0
2021-10-19 11:55:00,38.94,38.95,38.93,38.94,4190.0,37.4505,37.4601,37.4409,37.4505,4190.0
2021-10-19 12:00:00,38.94,38.95,38.93,38.95,4050.0,37.4505,37.4601,37.4409,37.4601,4050.0
2021-10-19 12:05:00,38.95,38.97,38.95,38.97,6854.0,37.4601,37.4793,37.4601,37.4793,6854.0
2021-10-19 12:10:00,38.97,39.0,38.96,39.0,9140.0,37.4793,37.5082,37.4697,37.5082,9140.0
2021-10-19 12:15:00,38.99,38.99,38.98,38.98,9416.0,37.4986,37.4986,37.4889,37.4889,9416.0
2021-10-19 12:20:00,38.97,38.98,38.96,38.97,5054.0,37.4793,37.4889,37.4697,37.4793,5054.0
2021-10-19 12:25:00,38.98,38.98,38.97,38.98,16018.0,37.4889,37.4889,37.4793,37.4889,16018.0
2021-10-19 12:30:00,38.98,39.0,38.98,38.99,5216.0,37.4889,37.5082,37.4889,37.4986,5216.0
2021-10-19 12:35:00,38.99,39.01,38.99,39.0,7148.0,37.4986,37.5178,37.4986,37.5082,7148.0
2021-10-19 12:40:00,39.0,39.02,38.99,39.01,12422.0,37.5082,37.5274,37.4986,37.5178,12422.0
2021-10-19 12:45:00,39.01,39.02,38.99,38.99,5586.0,37.5178,37.5274,37.4986,37.4986,5586.0
2021-10-19 12:50:00,38.97,38.99,38.96,38.99,7358.0,37.4793,37.4986,37.4697,37.4986,7358.0
2021-10-19 12:55:00,38.99,38.99,38.98,38.98,6482.0,37.4986,37.4986,37.4889,37.4889,6482.0
2021-10-19 13:00:00,38.98,38.99,38.96,38.97,23920.0,37.4889,37.4986,37.4697,37.4793,23920.0
2021-10-19 13:05:00,38.97,38.99,38.96,38.99,7014.0,37.4793,37.4986,37.4697,37.4986,7014.0
2021-10-19 13:10:00,38.98,38.99,38.97,38.99,9534.0,37.4889,37.4986,37.4793,37.4986,9534.0
2021-10-19 13:15:00,38.99,38.99,38.98,38.98,4122.0,37.4986,37.4986,37.4889,37.4889,4122.0
2021-10-19 13:20:00,38.98,38.99,38.98,38.99,6324.0,37.4889,37.4986,37.4889,37.4986,6324.0
2021-10-19 13:25:00,38.98,38.98,38.96,38.96,8410.0,37.4889,37.4889,37.4697,37.4697,8410.0
2021-10-19 13:30:00,38.96,38.97,38.96,38.96,7274.0,37.4697,37.4793,37.4697,37.4697,7274.0
2021-10-19 13:35:00,38.96,38.96,38.9,38.94,49168.0,37.4697,37.4697,37.412,37.4505,49168.0
2021-10-19 13:40:00,38.93,38.93,38.91,38.92,14776.0,37.4409,37.4409,37.4216,37.4312,14776.0
2021-10-19 13:45:00,38.92,38.93,38.91,38.91,6550.0,37.4312,37.4409,37.4216,37.4216,6550.0
2021-10-19 13:50:00,38.91,38.91,38.88,38.9,15218.0,37.4216,37.4216,37.3928,37.412,15218.0
2021-10-19 13:55:00,38.9,38.92,38.88,38.88,11112.0,37.412,37.4312,37.3928,37.3928,11112.0
2021-10-19 14:00:00,38.89,38.91,38.88,38.9,21064.0,37.4024,37.4216,37.3928,37.412,21064.0
2021-10-19 14:05:00,38.9,38.91,38.88,38.88,4700.0,37.412,37.4216,37.3928,37.3928,4700.0
2021-10-19 14:10:00,38.87,38.88,38.85,38.85,22002.0,37.3832,37.3928,37.3639,37.3639,22002.0
2021-10-19 14:15:00,38.85,38.85,38.8,38.8,30528.0,37.3639,37.3639,37.3158,37.3158,30528.0
2021-10-19 14:20:00,38.8,38.8,38.74,38.74,33616.0,37.3158,37.3158,37.2581,37.2581,33616.0
2021-10-19 14:25:00,38.74,38.75,38.72,38.73,26496.0,37.2581,37.2677,37.2389,37.2485,26496.0
2021-10-19 14:30:00,38.73,38.74,38.67,38.69,28792.0,37.2485,37.2581,37.1908,37.21,28792.0
2021-10-19 14:35:00,38.7,38.71,38.68,38.71,13428.0,37.2197,37.2293,37.2004,37.2293,13428.0
2021-10-19 14:40:00,38.71,38.75,38.71,38.75,13072.0,37.2293,37.2677,37.2293,37.2677,13072.0
2021-10-19 14:45:00,38.76,38.81,38.74,38.77,231942.0,37.2774,37.3254,37.2581,37.287,231942.0
2021-10-19 14:50:00,38.77,38.79,38.77,38.78,5784.0,37.287,37.3062,37.287,37.2966,5784.0
2021-10-19 14:55:00,38.78,38.79,38.77,38.78,6562.0,37.2966,37.3062,37.287,37.2966,6562.0
2021-10-19 15:00:00,38.77,38.8,38.76,38.79,8556.0,37.287,37.3158,37.2774,37.3062,8556.0
2021-10-19 15:05:00,38.79,38.82,38.79,38.82,10714.0,37.3062,37.3351,37.3062,37.3351,10714.0
2021-10-19 15:10:00,38.82,38.84,38.82,38.84,7032.0,37.3351,37.3543,37.3351,37.3543,7032.0
2021-10-19 15:15:00,38.83,38.88,38.83,38.87,12534.0,37.3447,37.3928,37.3447,37.3832,12534.0
2021-10-19 15:20:00,38.87,38.87,38.84,38.84,13310.0,37.3832,37.3832,37.3543,37.3543,13310.0
2021-10-19 15:25:00,38.85,38.89,38.84,38.89,14358.0,37.3639,37.4024,37.3543,37.4024,14358.0
2021-10-19 15:30:00,38.88,38.88,38.8,38.81,21694.0,37.3928,37.3928,37.3158,37.3254,21694.0
2021-10-19 15:35:00,38.81,38.83,38.79,38.8,19376.0,37.3254,37.3447,37.3062,37.3158,19376.0
2021-10-19 15:40:00,38.8,38.81,38.79,38.8,19358.0,37.3158,37.3254,37.3062,37.3158,19358.0
2021-10-19 15:45:00,38.8,38.84,38.79,38.83,42472.0,37.3158,37.3543,37.3062,37.3447,42472.0
2021-10-19 15:50:00,38.82,38.86,38.81,38.86,67446.0,37.3351,37.3735,37.3254,37.3735,67446.0
2021-10-19 15:55:00,38.85,38.93,38.85,38.92,190638.0,37.3639,37.4409,37.3639,37.4312,190638.0
2021-10-20 09:30:00,38.98,39.02,38.89,38.89,46648.0,37.4889,37.5274,37.4024,37.4024,46648.0
2021-10-20 09:35:00,38.89,39.03,38.89,38.95,15888.0,37.4024,37.537,37.4024,37.4601,15888.0
2021-10-20 09:40:00,38.97,39.0,38.94,38.99,18566.0,37.4793,37.5082,37.4505,37.4986,18566.0
2021-10-20 09:45:00,39.0,39.05,38.97,39.02,27956.0,37.5082,37.5563,37.4793,37.5274,27956.0
2021-10-20 09:50:00,39.04,39.06,39.02,39.05,25988.0,37.5466,37.5659,37.5274,37.5563,25988.0
2021-10-20 09:55:00,39.04,39.06,38.99,38.99,14518.0,37.5466,37.5659,37.4986,37.4986,14518.0
2021-10-20 10:00:00,38.99,38.99,38.93,38.96,19332.0,37.4986,37.4986,37.4409,37.4697,19332.0
2021-10-20 10:05:00,38.97,39.02,38.97,39.02,26040.0,37.4793,37.5274,37.4793,37.5274,26040.0
2021-10-20 10:10:00,39.04,39.05,39.02,39.05,18060.0,37.5466,37.5563,37.5274,37.5563,18060.0
2021-10-20 10:15:00,39.05,39.09,39.04,39.09,14044.0,37.5563,37.5947,37.5466,37.5947,14044.0
2021-10-20 10:20:00,39.09,39.12,39.08,39.1,20148.0,37.5947,37.6236,37.5851,37.6044,20148.0
2021-10-20 10:25:00,39.09,39.1,39.06,39.1,16332.0,37.5947,37.6044,37.5659,37.6044,16332.0
2021-10-20 10:30:00,39.1,39.13,39.09,39.12,35204.0,37.6044,37.6332,37.5947,37.6236,35204.0
2021-10-20 10:35:00,39.13,39.14,39.1,39.1,8292.0,37.6332,37.6428,37.6044,37.6044,8292.0
2021-10-20 10:40:00,39.09,39.12,39.08,39.08,10238.0,37.5947,37.6236,37.5851,37.5851,10238.0
2021-10-20 10:45:00,39.08,39.13,39.07,39.07,16784.0,37.5851,37.6332,37.5755,37.5755,16784.0
2021-10-20 10:50:00,39.07,39.09,39.05,39.07,25432.0,37.5755,37.5947,37.5563,37.5755,25432.0
2021-10-20 10:55:00,39.06,39.06,39.01,39.02,11226.0,37.5659,37.5659,37.5178,37.5274,11226.0
2021-10-20 11:00:00,39.02,39.1,39.02,39.07,19944.0,37.5274,37.6044,37.5274,37.5755,19944.0
2021-10-20 11:05:00,39.09,39.1,39.09,39.1,4872.0,37.5947,37.6044,37.5947,37.6044,4872.0
2021-10-20 11:10:00,39.12,39.12,39.1,39.12,5898.0,37.6236,37.6236,37.6044,37.6236,5898.0
2021-10-20 11:15:00,39.12,39.15,39.12,39.15,11100.0,37.6236,37.6524,37.6236,37.6524,11100.0
2021-10-20 11:20:00,39.15,39.16,39.14,39.14,18892.0,37.6524,37.6621,37.6428,37.6428,18892.0
2021-10-20 11:25:00,39.14,39.16,39.13,39.15,17586.0,37.6428,37.6621,37.6332,37.6524,17586.0
2021-10-20 11:30:00,39.15,39.18,39.14,39.17,31096.0,37.6524,37.6813,37.6428,37.6717,31096.0
2021-10-20 11:35:00,39.17,39.19,39.17,39.17,13610.0,37.6717,37.6909,37.6717,37.6717,13610.0
2021-10-20 11:40:00,39.18,39.21,39.18,39.21,24488.0,37.6813,37.7101,37.6813,37.7101,24488.0
2021-10-20 11:45:00,39.2,39.22,39.19,39.19,35640.0,37.7005,37.7198,37.6909,37.6909,35640.0
2021-10-20 11:50:00,39.2,39.22,39.19,39.21,16766.0,37.7005,37.7198,37.6909,37.7101,16766.0
2021-10-20 11:55:00,39.21,39.21,39.2,39.21,6492.0,37.7101,37.7101,37.7005,37.7101,6492.0
2021-10-20 12:00:00,39.21,39.22,39.19,39.21,60610.0,37.7101,37.7198,37.6909,37.7101,60610.0
2021-10-20 12:05:00,39.21,39.21,39.18,39.18,9744.0,37.7101,37.7101,37.6813,37.6813,9744.0
2021-10-20 12:10:00,39.18,39.2,39.15,39.18,21396.0,37.6813,37.7005,37.6524,37.6813,21396.0
2021-10-20 12:15:00,39.18,39.18,39.16,39.17,15208.0,37.6813,37.6813,37.6621,37.6717,15208.0
2021-10-20 12:20:00,39.17,39.19,39.16,39.17,11878.0,37.6717,37.6909,37.6621,37.6717,11878.0
2021-10-20 12:25:00,39.17,39.18,39.16,39.17,3638.0,37.6717,37.6813,37.6621,37.6717,3638.0
2021-10-20 12:30:00,39.17,39.19,39.16,39.19,10254.0,37.6717,37.6909,37.6621,37.6909,10254.0
2021-10-20 12:35:00,39.19,39.2,39.19,39.2,6492.0,37.6909,37.7005,37.6909,37.7005,6492.0
2021-10-20 12:40:00,39.2,39.21,39.2,39.2,28576.0,37.7005,37.7101,37.7005,37.7005,28576.0
2021-10-20 12:45:00,39.2,39.23,39.2,39.23,12806.0,37.7005,37.7294,37.7005,37.7294,12806.0
2021-10-20 12:50:00,39.23,39.23,39.21,39.23,8482.0,37.7294,37.7294,37.7101,37.7294,8482.0
2021-10-20 12:55:00,39.23,39.24,39.22,39.23,5012.0,37.7294,37.739,37.7198,37.7294,5012.0
2021-10-20 13:00:00,39.23,39.24,39.21,39.23,12280.0,37.7294,37.739,37.7101,37.7294,12280.0
2021-10-20 13:05:00,39.23,39.23,39.2,39.21,9300.0,37.7294,37.7294,37.7005,37.7101,9300.0
2021-10-20 13:10:00,39.2,39.21,39.19,39.2,7466.0,37.7005,37.7101,37.6909,37.7005,7466.0
2021-10-20 13:15:00,39.19,39.2,39.16,39.16,19050.0,37.6909,37.7005,37.6621,37.6621,19050.0
2021-10-20 13:20:00,39.16,39.17,39.13,39.17,41946.0,37.6621,37.6717,37.6332,37.6717,41946.0
2021-10-20 13:25:00,39.17,39.2,39.17,39.2,8176.0,37.6717,37.7005,37.6717,37.7005,8176.0
2021-10-20 13:30:00,39.2,39.21,39.18,39.2,17038.0,37.7005,37.7101,37.6813,37.7005,17038.0
2021-10-20 13:35:00,39.19,39.22,39.19,39.22,7160.0,37.6909,37.7198,37.6909,37.7198,7160.0
2021-10-20 13:40:00,39.22,39.22,39.2,39.22,12362.0,37.7198,37.7198,37.7005,37.7198,12362.0
2021-10-20 13:45:00,39.23,39.23,39.22,39.23,6280.0,37.7294,37.7294,37.7198,37.7294,6280.0
2021-10-20 13:50:00,39.22,39.24,39.22,39.24,10606.0,37.7198,37.739,37.7198,37.739,10606.0
2021-10-20 13:55:00,39.24,39.24,39.23,39.24,11234.0,37.739,37.739,37.7294,37.739,11234.0
2021-10-20 14:00:00,39.24,39.27,39.23,39.26,40828.0,37.739,37.7679,37.7294,37.7582,40828.0
2021-10-20 14:05:00,39.27,39.27,39.25,39.27,12220.0,37.7679,37.7679,37.7486,37.7679,12220.0
2021-10-20 14:10:00,39.27,39.27,39.24,39.27,8304.0,37.7679,37.7679,37.739,37.7679,8304.0
2021-10-20 14:15:00,39.27,39.29,39.26,39.26,30558.0,37.7679,37.7871,37.7582,37.7582,30558.0
2021-10-20 14:20:00,39.26,39.27,39.24,39.25,25304.0,37.7582,37.7679,37.739,37.7486,25304.0
2021-10-20 14:25:00,39.25,39.27,39.25,39.27,6796.0,37.7486,37.7679,37.7486,37.7679,6796.0
2021-10-20 14:30:00,39.27,39.27,39.24,39.25,12912.0,37.7679,37.7679,37.739,37.7486,12912.0
2021-10-20 14:35:00,39.24,39.26,39.24,39.26,9198.0,37.739,37.7582,37.739,37.7582,9198.0
2021-10-20 14:40:00,39.26,39.27,39.25,39.25,11316.0,37.7582,37.7679,37.7486,37.7486,11316.0
2021-10-20 14:45:00,39.26,39.26,39.22,39.24,19536.0,37.7582,37.7582,37.7198,37.739,19536.0
2021-10-20 14:50:00,39.24,39.27,39.24,39.27,9572.0,37.739,37.7679,37.739,37.7679,9572.0
2021-10-20 14:55:00,39.27,39.29,39.27,39.27,8990.0,37.7679,37.7871,37.7679,37.7679,8990.0
2021-10-20 15:00:00,39.29,39.29,39.26,39.27,9612.0,37.7871,37.7871,37.7582,37.7679,9612.0
2021-10-20 15:05:00,39.27,39.29,39.27,39.27,19468.0,37.7679,37.7871,37.7679,37.7679,19468.0
2021-10-20 15:10:00,39.27,39.27,39.24,39.24,9590.0,37.7679,37.7679,37.739,37.739,9590.0
2021-10-20 15:15:00,39.24,39.24,39.2,39.22,18014.0,37.739,37.739,37.7005,37.7198,18014.0
2021-10-20 15:20:00,39.21,39.23,39.21,39.22,10694.0,37.7101,37.7294,37.7101,37.7198,10694.0
2021-10-20 15:25:00,39.21,39.21,39.18,39.18,13928.0,37.7101,37.7101,37.6813,37.6813,13928.0
2021-10-20 15:30:00,39.19,39.21,39.17,39.21,26292.0,37.6909,37.7101,37.6717,37.7101,26292.0
2021-10-20 15:35:00,39.21,39.21,39.13,39.13,50724.0,37.7101,37.7101,37.6332,37.6332,50724.0
2021-10-20 15:40:00,39.14,39.17,39.14,39.16,51004.0,37.6428,37.6717,37.6428,37.6621,51004.0
2021-10-20 15:45:00,39.16,39.18,39.13,39.15,46536.0,37.6621,37.6813,37.6332,37.6524,46536.0
2021-10-20 15:50:00,39.14,39.17,39.11,39.17,63882.0,37.6428,37.6717,37.614,37.6717,63882.0
2021-10-20 15:55:00,39.17,39.19,39.15,39.19,187256.0,37.6717,37.6909,37.6524,37.6909,187256.0
2021-10-21 09:30:00,39.18,39.29,39.18,39.21,80496.0,37.6813,37.7871,37.6813,37.7101,80496.0
2021-10-21 09:35:00,39.2,39.28,39.2,39.28,20980.0,37.7005,37.7775,37.7005,37.7775,20980.0
2021-10-21 09:40:00,39.28,39.32,39.25,39.32,22128.0,37.7775,37.8159,37.7486,37.8159,22128.0
2021-10-21 09:45:00,39.33,39.36,39.27,39.27,25472.0,37.8256,37.8544,37.7679,37.7679,25472.0
2021-10-21 09:50:00,39.27,39.35,39.27,39.34,24628.0,37.7679,37.8448,37.7679,37.8352,24628.0
2021-10-21 09:55:00,39.34,39.36,39.34,39.35,23558.0,37.8352,37.8544,37.8352,37.8448,23558.0
2021-10-21 10:00:00,39.35,39.38,39.32,39.37,30916.0,37.8448,37.8736,37.8159,37.864,30916.0
2021-10-21 10:05:00,39.35,39.41,39.35,39.41,30630.0,37.8448,37.9025,37.8448,37.9025,30630.0
2021-10-21 10:10:00,39.41,39.43,39.38,39.42,22030.0,37.9025,37.9217,37.8736,37.9121,22030.0
2021-10-21 10:15:00,39.42,39.44,39.38,39.44,19984.0,37.9121,37.9313,37.8736,37.9313,19984.0
2021-10-21 10:20:00,39.44,39.47,39.42,39.46,16084.0,37.9313,37.9602,37.9121,37.9506,16084.0
2021-10-21 10:25:00,39.46,39.49,39.42,39.47,16918.0,37.9506,37.9794,37.9121,37.9602,16918.0
2021-10-21 10:30:00,39.47,39.49,39.45,39.45,18562.0,37.9602,37.9794,37.941,37.941,18562.0
2021-10-21 10:35:00,39.45,39.47,39.44,39.46,14922.0,37.941,37.9602,37.9313,37.9506,14922.0
2021-10-21 10:40:00,39.46,39.49,39.45,39.49,18954.0,37.9506,37.9794,37.941,37.9794,18954.0
2021-10-21 10:45:00,39.49,39.52,39.49,39.49,35714.0,37.9794,38.0083,37.9794,37.9794,35714.0
2021-10-21 10:50:00,39.49,39.5,39.45,39.46,19196.0,37.9794,37.9891,37.941,37.9506,19196.0
2021-10-21 10:55:00,39.46,39.48,39.45,39.48,16802.0,37.9506,37.9698,37.941,37.9698,16802.0
2021-10-21 11:00:00,39.48,39.55,39.48,39.53,16970.0,37.9698,38.0371,37.9698,38.0179,16970.0
2021-10-21 11:05:00,39.53,39.54,39.52,39.53,12330.0,38.0179,38.0275,38.0083,38.0179,12330.0
2021-10-21 11:10:00,39.54,39.56,39.51,39.52,24368.0,38.0275,38.0468,37.9987,38.0083,24368.0
2021-10-21 11:15:00,39.52,39.54,39.47,39.47,16430.0,38.0083,38.0275,37.9602,37.9602,16430.0
2021-10-21 11:20:00,39.46,39.48,39.43,39.48,18644.0,37.9506,37.9698,37.9217,37.9698,18644.0
2021-10-21 11:25:00,39.47,39.48,39.4,39.42,23238.0,37.9602,37.9698,37.8929,37.9121,23238.0
2021-10-21 11:30:00,39.43,39.44,39.41,39.42,15880.0,37.9217,37.9313,37.9025,37.9121,15880.0
2021-10-21 11:35:00,39.42,39.42,39.38,39.41,16652.0,37.9121,37.9121,37.8736,37.9025,16652.0
2021-10-21 11:40:00,39.42,39.42,39.39,39.42,18060.0,37.9121,37.9121,37.8833,37.9121,18060.0
2021-10-21 11:45:00,39.42,39.46,39.41,39.45,16946.0,37.9121,37.9506,37.9025,37.941,16946.0
2021-10-21 11:50:00,39.46,39.47,39.44,39.45,12464.0,37.9506,37.9602,37.9313,37.941,12464.0
2021-10-21 11:55:00,39.45,39.46,39.42,39.42,31592.0,37.941,37.9506,37.9121,37.9121,31592.0
2021-10-21 12:00:00,39.42,39.46,39.42,39.46,15214.0,37.9121,37.9506,37.9121,37.9506,15214.0
2021-10-21 12:05:00,39.46,39.46,39.43,39.43,14342.0,37.9506,37.9506,37.9217,37.9217,14342.0
2021-10-21 12:10:00,39.43,39.46,39.43,39.46,14826.0,37.9217,37.9506,37.9217,37.9506,14826.0
2021-10-21 12:15:00,39.47,39.49,39.47,39.49,14260.0,37.9602,37.9794,37.9602,37.9794,14260.0
2021-10-21 12:20:00,39.49,39.51,39.47,39.49,9936.0,37.9794,37.9987,37.9602,37.9794,9936.0
2021-10-21 12:25:00,39.5,39.51,39.48,39.49,15360.0,37.9891,37.9987,37.9698,37.9794,15360.0
2021-10-21 12:30:00,39.49,39.49,39.46,39.46,6846.0,37.9794,37.9794,37.9506,37.9506,6846.0
2021-10-21 12:35:00,39.46,39.46,39.45,39.46,10094.0,37.9506,37.9506,37.941,37.9506,10094.0
2021-10-21 12:40:00,39.47,39.47,39.43,39.43,25386.0,37.9602,37.9602,37.9217,37.9217,25386.0
2021-10-21 12:45:00,39.43,39.45,39.43,39.44,18010.0,37.9217,37.941,37.9217,37.9313,18010.0
2021-10-21 12:50:00,39.44,39.46,39.44,39.45,7654.0,37.9313,37.9506,37.9313,37.941,7654.0
2021-10-21 12:55:00,39.45,39.45,39.41,39.42,25426.0,37.941,37.941,37.9025,37.9121,25426.0
2021-10-21 13:00:00,39.42,39.43,39.4,39.42,15120.0,37.9121,37.9217,37.8929,37.9121,15120.0
2021-10-21 13:05:00,39.42,39.42,39.4,39.42,10030.0,37.9121,37.9121,37.8929,37.9121,10030.0
2021-10-21 13:10:00,39.42,39.43,39.41,39.41,9830.0,37.9121,37.9217,37.9025,37.9025,9830.0
2021-10-21 13:15:00,39.41,39.43,39.41,39.43,10100.0,37.9025,37.9217,37.9025,37.9217,10100.0
2021-10-21 13:20:00,39.43,39.47,39.43,39.47,9290.0,37.9217,37.9602,37.9217,37.9602,9290.0
2021-10-21 13:25:00,39.47,39.49,39.46,39.48,9010.0,37.9602,37.9794,37.9506,37.9698,9010.0
2021-10-21 13:30:00,39.48,39.51,39.48,39.49,12926.0,37.9698,37.9987,37.9698,37.9794,12926.0
2021-10-21 13:35:00,39.49,39.5,39.48,39.49,7820.0,37.9794,37.9891,37.9698,37.9794,7820.0
2021-10-21 13:40:00,39.49,39.51,39.49,39.5,11024.0,37.9794,37.9987,37.9794,37.9891,11024.0
2021-10-21 13:45:00,39.49,39.52,39.49,39.52,14906.0,37.9794,38.0083,37.9794,38.0083,14906.0
2021-10-21 13:50:00,39.52,39.52,39.47,39.47,29122.0,38.0083,38.0083,37.9602,37.9602,29122.0
2021-10-21 13:55:00,39.46,39.47,39.45,39.46,15156.0,37.9506,37.9602,37.941,37.9506,15156.0
2021-10-21 14:00:00,39.47,39.49,39.46,39.48,17880.0,37.9602,37.9794,37.9506,37.9698,17880.0
2021-10-21 14:05:00,39.49,39.51,39.49,39.5,22150.0,37.9794,37.9987,37.9794,37.9891,22150.0
2021-10-21 14:10:00,39.5,39.5,39.48,39.49,34064.0,37.9891,37.9891,37.9698,37.9794,34064.0
2021-10-21 14:15:00,39.49,39.52,39.49,39.51,14676.0,37.9794,38.0083,37.9794,37.9987,14676.0
2021-10-21 14:20:00,39.51,39.53,39.51,39.52,21628.0,37.9987,38.0179,37.9987,38.0083,21628.0
2021-10-21 14:25:00,39.52,39.54,39.52,39.54,14188.0,38.0083,38.0275,38.0083,38.0275,14188.0
2021-10-21 14:30:00,39.54,39.56,39.54,39.56,17304.0,38.0275,38.0468,38.0275,38.0468,17304.0
2021-10-21 14:35:00,39.56,39.56,39.55,39.56,9346.0,38.0468,38.0468,38.0371,38.0468,9346.0
2021-10-21 14:40:00,39.57,39.57,39.54,39.55,13280.0,38.0564,38.0564,38.0275,38.0371,13280.0
2021-10-21 14:45:00,39.55,39.57,39.54,39.56,14002.0,38.0371,38.0564,38.0275,38.0468,14002.0
2021-10-21 14:50:00,39.56,39.57,39.55,39.57,18250.0,38.0468,38.0564,38.0371,38.0564,18250.0
2021-10-21 14:55:00,39.57,39.58,39.56,39.58,16156.0,38.0564,38.066,38.0468,38.066,16156.0
2021-10-21 15:00:00,39.59,39.63,39.58,39.62,36012.0,38.0756,38.1141,38.066,38.1045,36012.0
2021-10-21 15:05:00,39.62,39.64,39.61,39.63,20126.0,38.1045,38.1237,38.0948,38.1141,20126.0
2021-10-21 15:10:00,39.63,39.67,39.63,39.64,26228.0,38.1141,38.1525,38.1141,38.1237,26228.0
2021-10-21 15:15:00,39.64,39.67,39.63,39.67,27544.0,38.1237,38.1525,38.1141,38.1525,27544.0
2021-10-21 15:20:00,39.66,39.71,39.66,39.71,20684.0,38.1429,38.191,38.1429,38.191,20684.0
2021-10-21 15:25:00,39.71,39.73,39.7,39.71,22358.0,38.191,38.2103,38.1814,38.191,22358.0
2021-10-21 15:30:00,39.71,39.74,39.71,39.73,33142.0,38.191,38.2199,38.191,38.2103,33142.0
2021-10-21 15:35:00,39.72,39.73,39.69,39.73,54184.0,38.2006,38.2103,38.1718,38.2103,54184.0
2021-10-21 15:40:00,39.73,39.74,39.71,39.74,42420.0,38.2103,38.2199,38.191,38.2199,42420.0
2021-10-21 15:45:00,39.74,39.76,39.73,39.74,92406.0,38.2199,38.2391,38.2103,38.2199,92406.0
2021-10-21 15:50:00,39.75,39.85,39.74,39.85,198350.0,38.2295,38.3257,38.2199,38.3257,198350.0
2021-10-21 15:55:00,39.85,39.87,39.74,39.74,446358.0,38.3257,38.3449,38.2199,38.2199,446358.0
2021-10-22 09:30:00,39.75,39.88,39.7,39.85,88686.0,38.2295,38.3545,38.1814,38.3257,88686.0
2021-10-22 09:35:00,39.92,39.97,39.89,39.89,23480.0,38.393,38.4411,38.3641,38.3641,23480.0
2021-10-22 09:40:00,39.92,39.96,39.9,39.95,18022.0,38.393,38.4315,38.3738,38.4218,18022.0
2021-10-22 09:45:00,39.93,39.96,39.87,39.91,10002.0,38.4026,38.4315,38.3449,38.3834,10002.0
2021-10-22 09:50:00,39.91,39.97,39.88,39.97,23394.0,38.3834,38.4411,38.3545,38.4411,23394.0
2021-10-22 09:55:00,39.98,40.03,39.97,39.98,37156.0,38.4507,38.4988,38.4411,38.4507,37156.0
2021-10-22 10:00:00,39.99,40.02,39.97,39.99,27362.0,38.4603,38.4892,38.4411,38.4603,27362.0
2021-10-22 10:05:00,39.99,40.04,39.99,40.02,25420.0,38.4603,38.5084,38.4603,38.4892,25420.0
2021-10-22 10:10:00,40.01,40.01,39.99,39.99,25214.0,38.4795,38.4795,38.4603,38.4603,25214.0
2021-10-22 10:15:00,39.99,40.06,39.99,40.05,15162.0,38.4603,38.5276,38.4603,38.518,15162.0
2021-10-22 10:20:00,40.05,40.05,40.02,40.02,14942.0,38.518,38.518,38.4892,38.4892,14942.0
2021-10-22 10:25:00,40.03,40.06,40.02,40.06,14424.0,38.4988,38.5276,38.4892,38.5276,14424.0
2021-10-22 10:30:00,40.06,40.06,40.02,40.04,18248.0,38.5276,38.5276,38.4892,38.5084,18248.0
2021-10-22 10:35:00,40.04,40.06,39.99,39.99,16536.0,38.5084,38.5276,38.4603,38.4603,16536.0
2021-10-22 10:40:00,39.99,39.99,39.94,39.96,7786.0,38.4603,38.4603,38.4122,38.4315,7786.0
2021-10-22 10:45:00,39.97,40.0,39.97,39.99,21506.0,38.4411,38.4699,38.4411,38.4603,21506.0
2021-10-22 10:50:00,39.99,40.02,39.95,39.96,35502.0,38.4603,38.4892,38.4218,38.4315,35502.0
2021-10-22 10:55:00,39.96,39.97,39.92,39.93,9672.0,38.4315,38.4411,38.393,38.4026,9672.0
2021-10-22 11:00:00,39.93,39.96,39.93,39.95,17456.0,38.4026,38.4315,38.4026,38.4218,17456.0
2021-10-22 11:05:00,39.95,39.97,39.9,39.9,14498.0,38.4218,38.4411,38.3738,38.3738,14498.0
2021-10-22 11:10:00,39.91,39.91,39.88,39.88,7600.0,38.3834,38.3834,38.3545,38.3545,7600.0
2021-10-22 11:15:00,39.88,39.88,39.77,39.79,13888.0,38.3545,38.3545,38.2487,38.268,13888.0
2021-10-22 11:20:00,39.77,39.78,39.69,39.7,35314.0,38.2487,38.2583,38.1718,38.1814,35314.0
2021-10-22 11:25:00,39.71,39.71,39.67,39.68,19996.0,38.191,38.191,38.1525,38.1622,19996.0
2021-10-22 11:30:00,39.68,39.69,39.65,39.66,26114.0,38.1622,38.1718,38.1333,38.1429,26114.0
2021-10-22 11:35:00,39.63,39.65,39.56,39.6,37392.0,38.1141,38.1333,38.0468,38.0852,37392.0
2021-10-22 11:40:00,39.59,39.6,39.52,39.58,22566.0,38.0756,38.0852,38.0083,38.066,22566.0
2021-10-22 11:45:00,39.57,39.59,39.53,39.55,12674.0,38.0564,38.0756,38.0179,38.0371,12674.0
2021-10-22 11:50:00,39.54,39.59,39.54,39.58,18946.0,38.0275,38.0756,38.0275,38.066,18946.0
2021-10-22 11:55:00,39.57,39.63,39.57,39.62,12504.0,38.0564,38.1141,38.0564,38.1045,12504.0
2021-10-22 12:00:00,39.61,39.67,39.58,39.67,15700.0,38.0948,38.1525,38.066,38.1525,15700.0
2021-10-22 12:05:00,39.67,39.69,39.65,39.69,21042.0,38.1525,38.1718,38.1333,38.1718,21042.0
2021-10-22 12:10:00,39.69,39.73,39.66,39.72,20626.0,38.1718,38.2103,38.1429,38.2006,20626.0
2021-10-22 12:15:00,39.72,39.72,39.69,39.72,17990.0,38.2006,38.2006,38.1718,38.2006,17990.0
2021-10-22 12:20:00,39.72,39.72,39.68,39.68,6574.0,38.2006,38.2006,38.1622,38.1622,6574.0
2021-10-22 12:25:00,39.68,39.7,39.66,39.7,11218.0,38.1622,38.1814,38.1429,38.1814,11218.0
2021-10-22 12:30:00,39.7,39.72,39.69,39.71,4772.0,38.1814,38.2006,38.1718,38.191,4772.0
2021-10-22 12:35:00,39.71,39.74,39.71,39.72,10544.0,38.191,38.2199,38.191,38.2006,10544.0
2021-10-22 12:40:00,39.72,39.74,39.71,39.73,9258.0,38.2006,38.2199,38.191,38.2103,9258.0
2021-10-22 12:45:00,39.73,39.75,39.71,39.74,16208.0,38.2103,38.2295,38.191,38.2199,16208.0
2021-10-22 12:50:00,39.74,39.75,39.72,39.74,21762.0,38.2199,38.2295,38.2006,38.2199,21762.0
2021-10-22 12:55:00,39.75,39.76,39.71,39.71,3668.0,38.2295,38.2391,38.191,38.191,3668.0
2021-10-22 13:00:00,39.69,39.72,39.69,39.7,5834.0,38.1718,38.2006,38.1718,38.1814,5834.0
2021-10-22 13:05:00,39.7,39.72,39.69,39.71,10832.0,38.1814,38.2006,38.1718,38.191,10832.0
2021-10-22 13:10:00,39.72,39.73,39.7,39.71,8802.0,38.2006,38.2103,38.1814,38.191,8802.0
2021-10-22 13:15:00,39.71,39.72,39.7,39.7,7208.0,38.191,38.2006,38.1814,38.1814,7208.0
2021-10-22 13:20:00,39.71,39.73,39.7,39.71,6366.0,38.191,38.2103,38.1814,38.191,6366.0
2021-10-22 13:25:00,39.7,39.73,39.7,39.72,10852.0,38.1814,38.2103,38.1814,38.2006,10852.0
2021-10-22 13:30:00,39.72,39.74,39.71,39.74,14702.0,38.2006,38.2199,38.191,38.2199,14702.0
2021-10-22 13:35:00,39.73,39.74,39.73,39.73,8088.0,38.2103,38.2199,38.2103,38.2103,8088.0
2021-10-22 13:40:00,39.73,39.74,39.68,39.69,18380.0,38.2103,38.2199,38.1622,38.1718,18380.0
2021-10-22 13:45:00,39.69,39.7,39.65,39.65,10440.0,38.1718,38.1814,38.1333,38.1333,10440.0
2021-10-22 13:50:00,39.64,39.69,39.63,39.68,11068.0,38.1237,38.1718,38.1141,38.1622,11068.0
2021-10-22 13:55:00,39.69,39.7,39.67,39.67,18532.0,38.1718,38.1814,38.1525,38.1525,18532.0
2021-10-22 14:00:00,39.68,39.7,39.66,39.7,14398.0,38.1622,38.1814,38.1429,38.1814,14398.0
2021-10-22 14:05:00,39.71,39.72,39.69,39.69,11012.0,38.191,38.2006,38.1718,38.1718,11012.0
2021-10-22 14:10:00,39.7,39.72,39.69,39.69,14338.0,38.1814,38.2006,38.1718,38.1718,14338.0
2021-10-22 14:15:00,39.7,39.74,39.69,39.74,14332.0,38.1814,38.2199,38.1718,38.2199,14332.0
2021-10-22 14:20:00,39.74,39.75,39.73,39.74,8322.0,38.2199,38.2295,38.2103,38.2199,8322.0
2021-10-22 14:25:00,39.76,39.78,39.76,39.78,10930.0,38.2391,38.2583,38.2391,38.2583,10930.0
2021-10-22 14:30:00,39.8,39.83,39.8,39.82,13540.0,38.2776,38.3064,38.2776,38.2968,13540.0
2021-10-22 14:35:00,39.81,39.84,39.8,39.8,16666.0,38.2872,38.316,38.2776,38.2776,16666.0
2021-10-22 14:40:00,39.8,39.81,39.77,39.77,14224.0,38.2776,38.2872,38.2487,38.2487,14224.0
2021-10-22 14:45:00,39.77,39.78,39.76,39.78,15548.0,38.2487,38.2583,38.2391,38.2583,15548.0
2021-10-22 14:50:00,39.77,39.79,39.74,39.74,10688.0,38.2487,38.268,38.2199,38.2199,10688.0
2021-10-22 14:55:00,39.74,39.74,39.7,39.71,15206.0,38.2199,38.2199,38.1814,38.191,15206.0
2021-10-22 15:00:00,39.7,39.72,39.67,39.68,20028.0,38.1814,38.2006,38.1525,38.1622,20028.0
2021-10-22 15:05:00,39.68,39.71,39.68,39.71,22206.0,38.1622,38.191,38.1622,38.191,22206.0
2021-10-22 15:10:00,39.71,39.71,39.68,39.68,26416.0,38.191,38.191,38.1622,38.1622,26416.0
2021-10-22 15:15:00,39.69,39.71,39.64,39.64,16732.0,38.1718,38.191,38.1237,38.1237,16732.0
2021-10-22 15:20:00,39.64,39.66,39.63,39.63,18820.0,38.1237,38.1429,38.1141,38.1141,18820.0
2021-10-22 15:25:00,39.63,39.64,39.6,39.63,18762.0,38.1141,38.1237,38.0852,38.1141,18762.0
2021-10-22 15:30:00,39.63,39.72,39.63,39.71,40072.0,38.1141,38.2006,38.1141,38.191,40072.0
2021-10-22 15:35:00,39.71,39.71,39.61,39.62,36106.0,38.191,38.191,38.0948,38.1045,36106.0
2021-10-22 15:40:00,39.62,39.64,39.61,39.63,34164.0,38.1045,38.1237,38.0948,38.1141,34164.0
2021-10-22 15:45:00,39.62,39.65,39.61,39.62,55842.0,38.1045,38.1333,38.0948,38.1045,55842.0
2021-10-22 15:50:00,39.62,39.67,39.6,39.67,109734.0,38.1045,38.1525,38.0852,38.1525,109734.0
2021-10-22 15:55:00,39.67,39.68,39.63,39.65,198860.0,38.1525,38.1622,38.1141,38.1333,198860.0
2021-10-25 09:30:00,39.71,39.71,39.54,39.6,58766.0,38.191,38.191,38.0275,38.0852,58766.0
2021-10-25 09:35:00,39.65,39.79,39.65,39.76,14718.0,38.1333,38.268,38.1333,38.2391,14718.0
2021-10-25 09:40:00,39.73,39.74,39.53,39.58,15450.0,38.2103,38.2199,38.0179,38.066,15450.0
2021-10-25 09:45:00,39.56,39.6,39.54,39.58,17390.0,38.0468,38.0852,38.0275,38.066,17390.0
2021-10-25 09:50:00,39.57,39.59,39.53,39.55,15074.0,38.0564,38.0756,38.0179,38.0371,15074.0
2021-10-25 09:55:00,39.58,39.63,39.57,39.57,109728.0,38.066,38.1141,38.0564,38.0564,109728.0
2021-10-25 10:00:00,39.57,39.6,39.52,39.53,103136.0,38.0564,38.0852,38.0083,38.0179,103136.0
2021-10-25 10:05:00,39.56,39.56,39.47,39.49,18500.0,38.0468,38.0468,37.9602,37.9794,18500.0
2021-10-25 10:10:00,39.47,39.47,39.36,39.39,33370.0,37.9602,37.9602,37.8544,37.8833,33370.0
2021-10-25 10:15:00,39.41,39.55,39.4,39.49,78138.0,37.9025,38.0371,37.8929,37.9794,78138.0
2021-10-25 10:20:00,39.51,39.56,39.49,39.53,53488.0,37.9987,38.0468,37.9794,38.0179,53488.0
2021-10-25 10:25:00,39.52,39.57,39.49,39.55,21652.0,38.0083,38.0564,37.9794,38.0371,21652.0
2021-10-25 10:30:00,39.56,39.62,39.54,39.62,17792.0,38.0468,38.1045,38.0275,38.1045,17792.0
2021-10-25 10:35:00,39.6,39.65,39.6,39.65,15732.0,38.0852,38.1333,38.0852,38.1333,15732.0
2021-10-25 10:40:00,39.66,39.67,39.62,39.63,24568.0,38.1429,38.1525,38.1045,38.1141,24568.0
2021-10-25 10:45:00,39.63,39.63,39.59,39.62,19732.0,38.1141,38.1141,38.0756,38.1045,19732.0
2021-10-25 10:50:00,39.61,39.63,39.6,39.6,27620.0,38.0948,38.1141,38.0852,38.0852,27620.0
2021-10-25 10:55:00,39.6,39.62,39.57,39.58,16326.0,38.0852,38.1045,38.0564,38.066,16326.0
2021-10-25 11:00:00,39.57,39.6,39.56,39.6,11520.0,38.0564,38.0852,38.0468,38.0852,11520.0
2021-10-25 11:05:00,39.61,39.66,39.61,39.66,20296.0,38.0948,38.1429,38.0948,38.1429,20296.0
2021-10-25 11:10:00,39.65,39.68,39.63,39.64,17528.0,38.1333,38.1622,38.1141,38.1237,17528.0
2021-10-25 11:15:00,39.64,39.67,39.6,39.63,61768.0,38.1237,38.1525,38.0852,38.1141,61768.0
2021-10-25 11:20:00,39.63,39.67,39.6,39.63,17078.0,38.1141,38.1525,38.0852,38.1141,17078.0
2021-10-25 11:25:00,39.63,39.66,39.61,39.66,14174.0,38.1141,38.1429,38.0948,38.1429,14174.0
2021-10-25 11:30:00,39.67,39.67,39.63,39.65,31450.0,38.1525,38.1525,38.1141,38.1333,31450.0
2021-10-25 11:35:00,39.66,39.7,39.66,39.69,18284.0,38.1429,38.1814,38.1429,38.1718,18284.0
2021-10-25 11:40:00,39.69,39.72,39.69,39.7,15244.0,38.1718,38.2006,38.1718,38.1814,15244.0
2021-10-25 11:45:00,39.69,39.69,39.66,39.66,43312.0,38.1718,38.1718,38.1429,38.1429,43312.0
2021-10-25 11:50:00,39.65,39.65,39.61,39.62,43016.0,38.1333,38.1333,38.0948,38.1045,43016.0
2021-10-25 11:55:00,39.62,39.67,39.59,39.67,77840.0,38.1045,38.1525,38.0756,38.1525,77840.0
2021-10-25 12:00:00,39.67,39.7,39.66,39.69,19644.0,38.1525,38.1814,38.1429,38.1718,19644.0
2021-10-25 12:05:00,39.7,39.74,39.69,39.74,16914.0,38.1814,38.2199,38.1718,38.2199,16914.0
2021-10-25 12:10:00,39.74,39.74,39.69,39.7,15140.0,38.2199,38.2199,38.1718,38.1814,15140.0
2021-10-25 12:15:00,39.7,39.72,39.7,39.72,31062.0,38.1814,38.2006,38.1814,38.2006,31062.0
2021-10-25 12:20:00,39.72,39.75,39.71,39.74,22814.0,38.2006,38.2295,38.191,38.2199,22814.0
2021-10-25 12:25:00,39.76,39.79,39.76,39.77,8020.0,38.2391,38.268,38.2391,38.2487,8020.0
2021-10-25 12:30:00,39.77,39.78,39.75,39.76,14074.0,38.2487,38.2583,38.2295,38.2391,14074.0
2021-10-25 12:35:00,39.76,39.76,39.72,39.74,14072.0,38.2391,38.2391,38.2006,38.2199,14072.0
2021-10-25 12:40:00,39.74,39.75,39.7,39.74,81908.0,38.2199,38.2295,38.1814,38.2199,81908.0
2021-10-25 12:45:00,39.75,39.76,39.72,39.72,13044.0,38.2295,38.2391,38.2006,38.2006,13044.0
2021-10-25 12:50:00,39.72,39.72,39.68,39.69,6750.0,38.2006,38.2006,38.1622,38.1718,6750.0
2021-10-25 12:55:00,39.67,39.7,39.67,39.68,9530.0,38.1525,38.1814,38.1525,38.1622,9530.0
2021-10-25 13:00:00,39.69,39.72,39.68,39.72,6610.0,38.1718,38.2006,38.1622,38.2006,6610.0
2021-10-25 13:05:00,39.73,39.76,39.71,39.76,8904.0,38.2103,38.2391,38.191,38.2391,8904.0
2021-10-25 13:10:00,39.75,39.78,39.74,39.77,9228.0,38.2295,38.2583,38.2199,38.2487,9228.0
2021-10-25 13:15:00,39.77,39.78,39.77,39.78,3120.0,38.2487,38.2583,38.2487,38.2583,3120.0
2021-10-25 13:20:00,39.78,39.78,39.76,39.77,5042.0,38.2583,38.2583,38.2391,38.2487,5042.0
2021-10-25 13:25:00,39.78,39.8,39.78,39.8,5008.0,38.2583,38.2776,38.2583,38.2776,5008.0
2021-10-25 13:30:00,39.8,39.8,39.76,39.77,12302.0,38.2776,38.2776,38.2391,38.2487,12302.0
2021-10-25 13:35:00,39.77,39.77,39.75,39.76,8096.0,38.2487,38.2487,38.2295,38.2391,8096.0
2021-10-25 13:40:00,39.75,39.75,39.74,39.74,19178.0,38.2295,38.2295,38.2199,38.2199,19178.0
2021-10-25 13:45:00,39.76,39.77,39.73,39.76,13000.0,38.2391,38.2487,38.2103,38.2391,13000.0
2021-10-25 13:50:00,39.74,39.74,39.72,39.73,7096.0,38.2199,38.2199,38.2006,38.2103,7096.0
2021-10-25 13:55:00,39.73,39.74,39.72,39.73,12176.0,38.2103,38.2199,38.2006,38.2103,12176.0
2021-10-25 14:00:00,39.72,39.72,39.69,39.72,16870.0,38.2006,38.2006,38.1718,38.2006,16870.0
2021-10-25 14:05:00,39.71,39.71,39.67,39.67,21398.0,38.191,38.191,38.1525,38.1525,21398.0
2021-10-25 14:10:00,39.67,39.7,39.66,39.68,8548.0,38.1525,38.1814,38.1429,38.1622,8548.0
2021-10-25 14:15:00,39.67,39.68,39.67,39.67,9874.0,38.1525,38.1622,38.1525,38.1525,9874.0
2021-10-25 14:20:00,39.68,39.68,39.67,39.67,7806.0,38.1622,38.1622,38.1525,38.1525,7806.0
2021-10-25 14:25:00,39.68,39.7,39.68,39.7,11166.0,38.1622,38.1814,38.1622,38.1814,11166.0
2021-10-25 14:30:00,39.7,39.71,39.69,39.7,11254.0,38.1814,38.191,38.1718,38.1814,11254.0
2021-10-25 14:35:00,39.7,39.71,39.66,39.67,19650.0,38.1814,38.191,38.1429,38.1525,19650.0
2021-10-25 14:40:00,39.67,39.67,39.61,39.61,10328.0,38.1525,38.1525,38.0948,38.0948,10328.0
2021-10-25 14:45:00,39.62,39.63,39.6,39.63,12794.0,38.1045,38.1141,38.0852,38.1141,12794.0
2021-10-25 14:50:00,39.63,39.65,39.61,39.64,9454.0,38.1141,38.1333,38.0948,38.1237,9454.0
2021-10-25 14:55:00,39.65,39.67,39.61,39.62,26208.0,38.1333,38.1525,38.0948,38.1045,26208.0
2021-10-25 15:00:00,39.63,39.63,39.6,39.63,14980.0,38.1141,38.1141,38.0852,38.1141,14980.0
2021-10-25 15:05:00,39.63,39.63,39.62,39.63,9426.0,38.1141,38.1141,38.1045,38.1141,9426.0
2021-10-25 15:10:00,39.63,39.63,39.62,39.63,16268.0,38.1141,38.1141,38.1045,38.1141,16268.0
2021-10-25 15:15:00,39.63,39.63,39.58,39.58,14318.0,38.1141,38.1141,38.066,38.066,14318.0
2021-10-25 15:20:00,39.58,39.59,39.55,39.55,17896.0,38.066,38.0756,38.0371,38.0371,17896.0
2021-10-25 15:25:00,39.55,39.56,39.54,39.55,16428.0,38.0371,38.0468,38.0275,38.0371,16428.0
2021-10-25 15:30:00,39.55,39.55,39.49,39.51,31970.0,38.0371,38.0371,37.9794,37.9987,31970.0
2021-10-25 15:35:00,39.51,39.58,39.51,39.58,39658.0,37.9987,38.066,37.9987,38.066,39658.0
2021-10-25 15:40:00,39.57,39.61,39.57,39.57,37832.0,38.0564,38.0948,38.0564,38.0564,37832.0
2021-10-25 15:45:00,39.57,39.57,39.53,39.56,33734.0,38.0564,38.0564,38.0179,38.0468,33734.0
2021-10-25 15:50:00,39.56,39.59,39.56,39.57,77248.0,38.0468,38.0756,38.0468,38.0564,77248.0
2021-10-25 15:55:00,39.57,39.58,39.51,39.58,270000.0,38.0564,38.066,37.9987,38.066,270000.0
2021-10-26 09:30:00,39.61,39.69,39.38,39.54,77534.0,38.0948,38.1718,37.8736,38.0275,77534.0
2021-10-26 09:35:00,39.56,39.59,39.41,39.41,27148.0,38.0468,38.0756,37.9025,37.9025,27148.0
2021-10-26 09:40:00,39.4,39.56,39.4,39.52,24222.0,37.8929,38.0468,37.8929,38.0083,24222.0
2021-10-26 09:45:00,39.52,39.55,39.46,39.47,22730.0,38.0083,38.0371,37.9506,37.9602,22730.0
2021-10-26 09:50:00,39.45,39.55,39.45,39.53,31606.0,37.941,38.0371,37.941,38.0179,31606.0
2021-10-26 09:55:00,39.54,39.54,39.43,39.43,18466.0,38.0275,38.0275,37.9217,37.9217,18466.0
2021-10-26 10:00:00,39.4,39.47,39.37,39.45,24982.0,37.8929,37.9602,37.864,37.941,24982.0
2021-10-26 10:05:00,39.44,39.45,39.36,39.38,38212.0,37.9313,37.941,37.8544,37.8736,38212.0
2021-10-26 10:10:00,39.41,39.45,39.4,39.45,25366.0,37.9025,37.941,37.8929,37.941,25366.0
2021-10-26 10:15:00,39.45,39.5,39.44,39.49,60398.0,37.941,37.9891,37.9313,37.9794,60398.0
2021-10-26 10:20:00,39.49,39.55,39.49,39.5,37220.0,37.9794,38.0371,37.9794,37.9891,37220.0
2021-10-26 10:25:00,39.51,39.51,39.39,39.47,27454.0,37.9987,37.9987,37.8833,37.9602,27454.0
2021-10-26 10:30:00,39.47,39.5,39.46,39.49,23040.0,37.9602,37.9891,37.9506,37.9794,23040.0
2021-10-26 10:35:00,39.49,39.51,39.48,39.51,21198.0,37.9794,37.9987,37.9698,37.9987,21198.0
2021-10-26 10:40:00,39.5,39.5,39.43,39.46,20554.0,37.9891,37.9891,37.9217,37.9506,20554.0
2021-10-26 10:45:00,39.46,39.47,39.44,39.46,14332.0,37.9506,37.9602,37.9313,37.9506,14332.0
2021-10-26 10:50:00,39.46,39.52,39.46,39.49,25428.0,37.9506,38.0083,37.9506,37.9794,25428.0
2021-10-26 10:55:00,39.51,39.6,39.51,39.52,23704.0,37.9987,38.0852,37.9987,38.0083,23704.0
2021-10-26 11:00:00,39.52,39.55,39.5,39.5,32066.0,38.0083,38.0371,37.9891,37.9891,32066.0
2021-10-26 11:05:00,39.5,39.53,39.47,39.48,42766.0,37.9891,38.0179,37.9602,37.9698,42766.0
2021-10-26 11:10:00,39.48,39.52,39.48,39.51,13630.0,37.9698,38.0083,37.9698,37.9987,13630.0
2021-10-26 11:15:00,39.51,39.57,39.51,39.54,26014.0,37.9987,38.0564,37.9987,38.0275,26014.0
2021-10-26 11:20:00,39.54,39.55,39.49,39.51,16818.0,38.0275,38.0371,37.9794,37.9987,16818.0
2021-10-26 11:25:00,39.51,39.53,39.5,39.52,14278.0,37.9987,38.0179,37.9891,38.0083,14278.0
2021-10-26 11:30:00,39.52,39.56,39.48,39.49,32252.0,38.0083,38.0468,37.9698,37.9794,32252.0
2021-10-26 11:35:00,39.48,39.54,39.45,39.54,21530.0,37.9698,38.0275,37.941,38.0275,21530.0
2021-10-26 11:40:00,39.54,39.59,39.54,39.58,14554.0,38.0275,38.0756,38.0275,38.066,14554.0
2021-10-26 11:45:00,39.58,39.59,39.57,39.58,32118.0,38.066,38.0756,38.0564,38.066,32118.0
2021-10-26 11:50:00,39.57,39.59,39.55,39.59,26986.0,38.0564,38.0756,38.0371,38.0756,26986.0
2021-10-26 11:55:00,39.59,39.59,39.54,39.55,24376.0,38.0756,38.0756,38.0275,38.0371,24376.0
2021-10-26 12:00:00,39.56,39.57,39.49,39.49,27168.0,38.0468,38.0564,37.9794,37.9794,27168.0
2021-10-26 12:05:00,39.49,39.49,39.44,39.45,21650.0,37.9794,37.9794,37.9313,37.941,21650.0
2021-10-26 12:10:00,39.45,39.48,39.44,39.48,15756.0,37.941,37.9698,37.9313,37.9698,15756.0
2021-10-26 12:15:00,39.48,39.49,39.47,39.48,31044.0,37.9698,37.9794,37.9602,37.9698,31044.0
2021-10-26 12:20:00,39.47,39.47,39.42,39.43,25366.0,37.9602,37.9602,37.9121,37.9217,25366.0
2021-10-26 12:25:00,39.45,39.49,39.44,39.45,19694.0,37.941,37.9794,37.9313,37.941,19694.0
2021-10-26 12:30:00,39.46,39.55,39.46,39.54,47120.0,37.9506,38.0371,37.9506,38.0275,47120.0
2021-10-26 12:35:00,39.55,39.58,39.54,39.56,46900.0,38.0371,38.066,38.0275,38.0468,46900.0
2021-10-26 12:40:00,39.56,39.56,39.49,39.52,42716.0,38.0468,38.0468,37.9794,38.0083,42716.0
2021-10-26 12:45:00,39.51,39.51,39.44,39.45,32260.0,37.9987,37.9987,37.9313,37.941,32260.0
2021-10-26 12:50:00,39.46,39.48,39.43,39.43,42276.0,37.9506,37.9698,37.9217,37.9217,42276.0
2021-10-26 12:55:00,39.43,39.47,39.43,39.45,40256.0,37.9217,37.9602,37.9217,37.941,40256.0
2021-10-26 13:00:00,39.46,39.52,39.44,39.51,25410.0,37.9506,38.0083,37.9313,37.9987,25410.0
2021-10-26 13:05:00,39.52,39.53,39.49,39.5,19088.0,38.0083,38.0179,37.9794,37.9891,19088.0
2021-10-26 13:10:00,39.49,39.49,39.41,39.43,56684.0,37.9794,37.9794,37.9025,37.9217,56684.0
2021-10-26 13:15:00,39.43,39.47,39.42,39.43,21232.0,37.9217,37.9602,37.9121,37.9217,21232.0
2021-10-26 13:20:00,39.44,39.45,39.41,39.43,10322.0,37.9313,37.941,37.9025,37.9217,10322.0
2021-10-26 13:25:00,39.42,39.47,39.41,39.47,14540.0,37.9121,37.9602,37.9025,37.9602,14540.0
2021-10-26 13:30:00,39.46,39.52,39.45,39.51,23526.0,37.9506,38.0083,37.941,37.9987,23526.0
2021-10-26 13:35:00,39.52,39.56,39.52,39.55,16620.0,38.0083,38.0468,38.0083,38.0371,16620.0
2021-10-26 13:40:00,39.54,39.54,39.49,39.51,19928.0,38.0275,38.0275,37.9794,37.9987,19928.0
2021-10-26 13:45:00,39.52,39.53,39.51,39.51,15354.0,38.0083,38.0179,37.9987,37.9987,15354.0
2021-10-26 13:50:00,39.51,39.54,39.49,39.53,21954.0,37.9987,38.0275,37.9794,38.0179,21954.0
2021-10-26 13:55:00,39.54,39.54,39.49,39.52,14004.0,38.0275,38.0275,37.9794,38.0083,14004.0
2021-10-26 14:00:00,39.52,39.57,39.52,39.56,19382.0,38.0083,38.0564,38.0083,38.0468,19382.0
2021-10-26 14:05:00,39.56,39.57,39.54,39.57,14490.0,38.0468,38.0564,38.0275,38.0564,14490.0
2021-10-26 14:10:00,39.56,39.58,39.55,39.58,17536.0,38.0468,38.066,38.0371,38.066,17536.0
2021-10-26 14:15:00,39.58,39.6,39.57,39.59,21226.0,38.066,38.0852,38.0564,38.0756,21226.0
2021-10-26 14:20:00,39.59,39.62,39.58,39.62,24630.0,38.0756,38.1045,38.066,38.1045,24630.0
2021-10-26 14:25:00,39.61,39.63,39.57,39.57,26310.0,38.0948,38.1141,38.0564,38.0564,26310.0
2021-10-26 14:30:00,39.58,39.62,39.58,39.58,17842.0,38.066,38.1045,38.066,38.066,17842.0
2021-10-26 14:35:00,39.58,39.58,39.52,39.52,18962.0,38.066,38.066,38.0083,38.0083,18962.0
2021-10-26 14:40:00,39.51,39.51,39.46,39.46,20318.0,37.9987,37.9987,37.9506,37.9506,20318.0
2021-10-26 14:45:00,39.46,39.48,39.45,39.48,16326.0,37.9506,37.9698,37.941,37.9698,16326.0
2021-10-26 14:50:00,39.48,39.51,39.47,39.49,20688.0,37.9698,37.9987,37.9602,37.9794,20688.0
2021-10-26 14:55:00,39.49,39.52,39.49,39.52,14792.0,37.9794,38.0083,37.9794,38.0083,14792.0
2021-10-26 15:00:00,39.52,39.54,39.5,39.53,43136.0,38.0083,38.0275,37.9891,38.0179,43136.0
2021-10-26 15:05:00,39.54,39.54,39.49,39.52,25584.0,38.0275,38.0275,37.9794,38.0083,25584.0
2021-10-26 15:10:00,39.52,39.52,39.47,39.48,19554.0,38.0083,38.0083,37.9602,37.9698,19554.0
2021-10-26 15:15:00,39.48,39.49,39.46,39.49,24724.0,37.9698,37.9794,37.9506,37.9794,24724.0
2021-10-26 15:20:00,39.49,39.51,39.47,39.5,27944.0,37.9794,37.9987,37.9602,37.9891,27944.0
2021-10-26 15:25:00,39.51,39.52,39.42,39.42,44710.0,37.9987,38.0083,37.9121,37.9121,44710.0
2021-10-26 15:30:00,39.43,39.49,39.43,39.48,40784.0,37.9217,37.9794,37.9217,37.9698,40784.0
2021-10-26 15:35:00,39.48,39.5,39.48,39.49,23392.0,37.9698,37.9891,37.9698,37.9794,23392.0
2021-10-26 15:40:00,39.5,39.54,39.49,39.53,44332.0,37.9891,38.0275,37.9794,38.0179,44332.0
2021-10-26 15:45:00,39.54,39.57,39.51,39.52,169082.0,38.0275,38.0564,37.9987,38.0083,169082.0
2021-10-26 15:50:00,39.52,39.52,39.45,39.48,129672.0,38.0083,38.0083,37.941,37.9698,129672.0
2021-10-26 15:55:00,39.49,39.49,39.38,39.38,270900.0,37.9794,37.9794,37.8736,37.8736,270900.0
2021-10-27 09:30:00,38.6,38.96,38.48,38.81,152832.0,37.1235,37.4697,37.0081,37.3254,152832.0
2021-10-27 09:35:00,38.81,38.87,38.31,38.41,119844.0,37.3254,37.3832,36.8446,36.9407,119844.0
2021-10-27 09:40:00,38.39,38.75,38.33,38.63,89768.0,36.9215,37.2677,36.8638,37.1523,89768.0
2021-10-27 09:45:00,38.62,38.87,38.61,38.68,137530.0,37.1427,37.3832,37.1331,37.2004,137530.0
2021-10-27 09:50:00,38.66,38.67,38.5,38.57,50272.0,37.1812,37.1908,37.0273,37.0946,50272.0
2021-10-27 09:55:00,38.55,38.7,38.49,38.69,60756.0,37.0754,37.2197,37.0177,37.21,60756.0
2021-10-27 10:00:00,38.67,38.7,38.51,38.55,44564.0,37.1908,37.2197,37.0369,37.0754,44564.0
2021-10-27 10:05:00,38.55,38.55,38.37,38.4,60928.0,37.0754,37.0754,36.9023,36.9311,60928.0
2021-10-27 10:10:00,38.38,38.47,38.35,38.4,42898.0,36.9119,36.9985,36.883,36.9311,42898.0
2021-10-27 10:15:00,38.38,38.39,38.31,38.38,35120.0,36.9119,36.9215,36.8446,36.9119,35120.0
2021-10-27 10:20:00,38.38,38.49,38.37,38.42,32910.0,36.9119,37.0177,36.9023,36.9504,32910.0
2021-10-27 10:25:00,38.43,38.44,38.33,38.33,35338.0,36.96,36.9696,36.8638,36.8638,35338.0
2021-10-27 10:30:00,38.33,38.46,38.33,38.39,102232.0,36.8638,36.9888,36.8638,36.9215,102232.0
2021-10-27 10:35:00,38.38,38.38,38.24,38.25,23836.0,36.9119,36.9119,36.7772,36.7869,23836.0
2021-10-27 10:40:00,38.26,38.27,38.19,38.19,25048.0,36.7965,36.8061,36.7292,36.7292,25048.0
2021-10-27 10:45:00,38.21,38.24,38.17,38.23,24768.0,36.7484,36.7772,36.7099,36.7676,24768.0
2021-10-27 10:50:00,38.21,38.23,38.1,38.12,25828.0,36.7484,36.7676,36.6426,36.6618,25828.0
2021-10-27 10:55:00,38.13,38.16,37.99,38.0,33758.0,36.6715,36.7003,36.5368,36.5464,33758.0
2021-10-27 11:00:00,38.0,38.09,37.99,38.08,54228.0,36.5464,36.633,36.5368,36.6234,54228.0
2021-10-27 11:05:00,38.1,38.21,38.1,38.13,33512.0,36.6426,36.7484,36.6426,36.6715,33512.0
2021-10-27 11:10:00,38.1,38.21,38.1,38.18,28948.0,36.6426,36.7484,36.6426,36.7195,28948.0
2021-10-27 11:15:00,38.18,38.19,38.12,38.12,24036.0,36.7195,36.7292,36.6618,36.6618,24036.0
2021-10-27 11:20:00,38.11,38.23,38.11,38.2,31604.0,36.6522,36.7676,36.6522,36.7388,31604.0
2021-10-27 11:25:00,38.19,38.27,38.17,38.26,22410.0,36.7292,36.8061,36.7099,36.7965,22410.0
2021-10-27 11:30:00,38.25,38.31,38.22,38.31,23358.0,36.7869,36.8446,36.758,36.8446,23358.0
2021-10-27 11:35:00,38.31,38.37,38.27,38.35,39010.0,36.8446,36.9023,36.8061,36.883,39010.0
2021-10-27 11:40:00,38.35,38.41,38.34,38.38,33782.0,36.883,36.9407,36.8734,36.9119,33782.0
2021-10-27 11:45:00,38.36,38.4,38.32,38.32,24878.0,36.8927,36.9311,36.8542,36.8542,24878.0
2021-10-27 11:50:00,38.32,38.33,38.24,38.24,21124.0,36.8542,36.8638,36.7772,36.7772,21124.0
2021-10-27 11:55:00,38.24,38.35,38.24,38.35,21498.0,36.7772,36.883,36.7772,36.883,21498.0
2021-10-27 12:00:00,38.35,38.37,38.33,38.35,10918.0,36.883,36.9023,36.8638,36.883,10918.0
2021-10-27 12:05:00,38.37,38.44,38.36,38.43,18272.0,36.9023,36.9696,36.8927,36.96,18272.0
2021-10-27 12:10:00,38.44,38.49,38.44,38.48,23136.0,36.9696,37.0177,36.9696,37.0081,23136.0
2021-10-27 12:15:00,38.49,38.51,38.46,38.49,23640.0,37.0177,37.0369,36.9888,37.0177,23640.0
2021-10-27 12:20:00,38.48,38.55,38.48,38.55,25774.0,37.0081,37.0754,37.0081,37.0754,25774.0
2021-10-27 12:25:00,38.55,38.56,38.52,38.56,11952.0,37.0754,37.085,37.0465,37.085,11952.0
2021-10-27 12:30:00,38.54,38.57,38.53,38.55,15118.0,37.0658,37.0946,37.0562,37.0754,15118.0
2021-10-27 12:35:00,38.56,38.57,38.52,38.52,25386.0,37.085,37.0946,37.0465,37.0465,25386.0
2021-10-27 12:40:00,38.52,38.53,38.49,38.53,28204.0,37.0465,37.0562,37.0177,37.0562,28204.0
2021-10-27 12:45:00,38.53,38.6,38.53,38.55,19852.0,37.0562,37.1235,37.0562,37.0754,19852.0
2021-10-27 12:50:00,38.56,38.59,38.55,38.58,14984.0,37.085,37.1139,37.0754,37.1042,14984.0
2021-10-27 12:55:00,38.57,38.6,38.56,38.6,9952.0,37.0946,37.1235,37.085,37.1235,9952.0
2021-10-27 13:00:00,38.59,38.66,38.59,38.65,22050.0,37.1139,37.1812,37.1139,37.1716,22050.0
2021-10-27 13:05:00,38.66,38.71,38.66,38.68,24066.0,37.1812,37.2293,37.1812,37.2004,24066.0
2021-10-27 13:10:00,38.67,38.7,38.63,38.68,38550.0,37.1908,37.2197,37.1523,37.2004,38550.0
2021-10-27 13:15:00,38.67,38.69,38.63,38.63,28452.0,37.1908,37.21,37.1523,37.1523,28452.0
2021-10-27 13:20:00,38.63,38.63,38.59,38.6,30818.0,37.1523,37.1523,37.1139,37.1235,30818.0
2021-10-27 13:25:00,38.6,38.6,38.52,38.53,27568.0,37.1235,37.1235,37.0465,37.0562,27568.0
2021-10-27 13:30:00,38.54,38.55,38.45,38.46,43790.0,37.0658,37.0754,36.9792,36.9888,43790.0
2021-10-27 13:35:00,38.46,38.46,38.37,38.38,116778.0,36.9888,36.9888,36.9023,36.9119,116778.0
2021-10-27 13:40:00,38.38,38.43,38.38,38.41,38150.0,36.9119,36.96,36.9119,36.9407,38150.0
2021-10-27 13:45:00,38.4,38.41,38.35,38.35,23494.0,36.9311,36.9407,36.883,36.883,23494.0
2021-10-27 13:50:00,38.35,38.35,38.29,38.31,34498.0,36.883,36.883,36.8253,36.8446,34498.0
2021-10-27 13:55:00,38.31,38.31,38.25,38.26,46042.0,36.8446,36.8446,36.7869,36.7965,46042.0
2021-10-27 14:00:00,38.26,38.27,38.21,38.23,37222.0,36.7965,36.8061,36.7484,36.7676,37222.0
2021-10-27 14:05:00,38.23,38.26,38.19,38.19,54188.0,36.7676,36.7965,36.7292,36.7292,54188.0
2021-10-27 14:10:00,38.2,38.32,38.2,38.26,65352.0,36.7388,36.8542,36.7388,36.7965,65352.0
2021-10-27 14:15:00,38.27,38.29,38.24,38.27,44924.0,36.8061,36.8253,36.7772,36.8061,44924.0
2021-10-27 14:20:00,38.27,38.27,38.17,38.2,72644.0,36.8061,36.8061,36.7099,36.7388,72644.0
2021-10-27 14:25:00,38.19,38.28,38.19,38.25,86416.0,36.7292,36.8157,36.7292,36.7869,86416.0
2021-10-27 14:30:00,38.26,38.33,38.24,38.32,88562.0,36.7965,36.8638,36.7772,36.8542,88562.0
2021-10-27 14:35:00,38.32,38.36,38.26,38.35,78756.0,36.8542,36.8927,36.7965,36.883,78756.0
2021-10-27 14:40:00,38.35,38.37,38.26,38.28,59326.0,36.883,36.9023,36.7965,36.8157,59326.0
2021-10-27 14:45:00,38.28,38.32,38.17,38.32,84496.0,36.8157,36.8542,36.7099,36.8542,84496.0
2021-10-27 14:50:00,38.33,38.35,38.3,38.31,97480.0,36.8638,36.883,36.835,36.8446,97480.0
2021-10-27 14:55:00,38.31,38.32,38.28,38.29,42696.0,36.8446,36.8542,36.8157,36.8253,42696.0
2021-10-27 15:00:00,38.3,38.31,38.27,38.3,35466.0,36.835,36.8446,36.8061,36.835,35466.0
2021-10-27 15:05:00,38.31,38.33,38.29,38.29,20840.0,36.8446,36.8638,36.8253,36.8253,20840.0
2021-10-27 15:10:00,38.28,38.28,38.17,38.17,32848.0,36.8157,36.8157,36.7099,36.7099,32848.0
2021-10-27 15:15:00,38.16,38.2,38.12,38.13,37296.0,36.7003,36.7388,36.6618,36.6715,37296.0
2021-10-27 15:20:00,38.13,38.13,38.09,38.13,96352.0,36.6715,36.6715,36.633,36.6715,96352.0
2021-10-27 15:25:00,38.13,38.17,38.08,38.12,73698.0,36.6715,36.7099,36.6234,36.6618,73698.0
2021-10-27 15:30:00,38.12,38.12,38.04,38.08,93284.0,36.6618,36.6618,36.5849,36.6234,93284.0
2021-10-27 15:35:00,38.08,38.08,37.99,38.0,89626.0,36.6234,36.6234,36.5368,36.5464,89626.0
2021-10-27 15:40:00,37.99,38.01,37.96,37.99,130888.0,36.5368,36.556,36.508,36.5368,130888.0
2021-10-27 15:45:00,37.98,38.01,37.9,37.9,183660.0,36.5272,36.556,36.4503,36.4503,183660.0
2021-10-27 15:50:00,37.91,37.91,37.81,37.83,247500.0,36.4599,36.4599,36.3637,36.3829,247500.0
2021-10-27 15:55:00,37.83,37.91,37.81,37.87,397960.0,36.3829,36.4599,36.3637,36.4214,397960.0
2021-10-28 09:30:00,38.15,38.41,38.05,38.27,108992.0,36.6907,36.9407,36.5945,36.8061,108992.0
2021-10-28 09:35:00,38.27,38.29,38.14,38.24,21842.0,36.8061,36.8253,36.6811,36.7772,21842.0
2021-10-28 09:40:00,38.27,38.34,38.24,38.29,51630.0,36.8061,36.8734,36.7772,36.8253,51630.0
2021-10-28 09:45:00,38.34,38.41,38.26,38.28,28450.0,36.8734,36.9407,36.7965,36.8157,28450.0
2021-10-28 09:50:00,38.3,38.3,38.24,38.3,64196.0,36.835,36.835,36.7772,36.835,64196.0
2021-10-28 09:55:00,38.3,38.36,38.3,38.31,36286.0,36.835,36.8927,36.835,36.8446,36286.0
2021-10-28 10:00:00,38.31,38.4,38.26,38.27,39002.0,36.8446,36.9311,36.7965,36.8061,39002.0
2021-10-28 10:05:00,38.25,38.25,38.13,38.16,35012.0,36.7869,36.7869,36.6715,36.7003,35012.0
2021-10-28 10:10:00,38.17,38.26,38.17,38.19,38922.0,36.7099,36.7965,36.7099,36.7292,38922.0
2021-10-28 10:15:00,38.21,38.21,38.16,38.16,28518.0,36.7484,36.7484,36.7003,36.7003,28518.0
2021-10-28 10:20:00,38.15,38.15,38.1,38.14,21230.0,36.6907,36.6907,36.6426,36.6811,21230.0
2021-10-28 10:25:00,38.15,38.17,38.11,38.12,36644.0,36.6907,36.7099,36.6522,36.6618,36644.0
2021-10-28 10:30:00,38.14,38.15,38.06,38.06,15504.0,36.6811,36.6907,36.6041,36.6041,15504.0
2021-10-28 10:35:00,38.07,38.15,38.05,38.12,19582.0,36.6138,36.6907,36.5945,36.6618,19582.0
2021-10-28 10:40:00,38.11,38.13,38.08,38.08,17940.0,36.6522,36.6715,36.6234,36.6234,17940.0
2021-10-28 10:45:00,38.08,38.12,38.04,38.12,45390.0,36.6234,36.6618,36.5849,36.6618,45390.0
2021-10-28 10:50:00,38.11,38.12,38.08,38.1,17218.0,36.6522,36.6618,36.6234,36.6426,17218.0
2021-10-28 10:55:00,38.1,38.18,38.08,38.18,24884.0,36.6426,36.7195,36.6234,36.7195,24884.0
2021-10-28 11:00:00,38.17,38.22,38.15,38.18,19944.0,36.7099,36.758,36.6907,36.7195,19944.0
2021-10-28 11:05:00,38.17,38.2,38.11,38.11,31272.0,36.7099,36.7388,36.6522,36.6522,31272.0
2021-10-28 11:10:00,38.1,38.13,38.05,38.06,21030.0,36.6426,36.6715,36.5945,36.6041,21030.0
2021-10-28 11:15:00,38.06,38.06,37.99,38.01,33980.0,36.6041,36.6041,36.5368,36.556,33980.0
2021-10-28 11:20:00,38.01,38.02,37.93,37.94,19398.0,36.556,36.5657,36.4791,36.4887,19398.0
2021-10-28 11:25:00,37.94,37.95,37.9,37.92,23076.0,36.4887,36.4983,36.4503,36.4695,23076.0
2021-10-28 11:30:00,37.93,37.93,37.81,37.88,45292.0,36.4791,36.4791,36.3637,36.431,45292.0
2021-10-28 11:35:00,37.88,37.89,37.83,37.84,50962.0,36.431,36.4406,36.3829,36.3926,50962.0
2021-10-28 11:40:00,37.83,37.85,37.76,37.76,48240.0,36.3829,36.4022,36.3156,36.3156,48240.0
2021-10-28 11:45:00,37.76,37.76,37.68,37.68,39298.0,36.3156,36.3156,36.2387,36.2387,39298.0
2021-10-28 11:50:00,37.69,37.8,37.67,37.76,124984.0,36.2483,36.3541,36.2291,36.3156,124984.0
2021-10-28 11:55:00,37.74,37.78,37.74,37.78,25476.0,36.2964,36.3348,36.2964,36.3348,25476.0
2021-10-28 12:00:00,37.77,37.82,37.77,37.82,57968.0,36.3252,36.3733,36.3252,36.3733,57968.0
2021-10-28 12:05:00,37.82,37.87,37.8,37.84,42288.0,36.3733,36.4214,36.3541,36.3926,42288.0
2021-10-28 12:10:00,37.85,37.94,37.85,37.94,13232.0,36.4022,36.4887,36.4022,36.4887,13232.0
2021-10-28 12:15:00,37.95,37.96,37.93,37.93,43662.0,36.4983,36.508,36.4791,36.4791,43662.0
2021-10-28 12:20:00,37.94,37.94,37.92,37.92,30334.0,36.4887,36.4887,36.4695,36.4695,30334.0
2021-10-28 12:25:00,37.92,37.93,37.86,37.88,35810.0,36.4695,36.4791,36.4118,36.431,35810.0
2021-10-28 12:30:00,37.88,37.88,37.86,37.88,23256.0,36.431,36.431,36.4118,36.431,23256.0
2021-10-28 12:35:00,37.88,37.9,37.87,37.89,27314.0,36.431,36.4503,36.4214,36.4406,27314.0
2021-10-28 12:40:00,37.89,37.9,37.85,37.87,26674.0,36.4406,36.4503,36.4022,36.4214,26674.0
2021-10-28 12:45:00,37.88,37.89,37.85,37.85,28080.0,36.431,36.4406,36.4022,36.4022,28080.0
2021-10-28 12:50:00,37.85,37.85,37.79,37.81,31478.0,36.4022,36.4022,36.3445,36.3637,31478.0
2021-10-28 12:55:00,37.81,37.82,37.74,37.82,691436.0,36.3637,36.3733,36.2964,36.3733,691436.0
2021-10-28 13:00:00,37.82,37.93,37.82,37.92,43324.0,36.3733,36.4791,36.3733,36.4695,43324.0
2021-10-28 13:05:00,37.91,37.91,37.83,37.85,26358.0,36.4599,36.4599,36.3829,36.4022,26358.0
2021-10-28 13:10:00,37.85,37.86,37.83,37.84,27678.0,36.4022,36.4118,36.3829,36.3926,27678.0
2021-10-28 13:15:00,37.84,37.85,37.81,37.82,39462.0,36.3926,36.4022,36.3637,36.3733,39462.0
2021-10-28 13:20:00,37.82,37.82,37.74,37.78,28294.0,36.3733,36.3733,36.2964,36.3348,28294.0
2021-10-28 13:25:00,37.77,37.83,37.77,37.83,236208.0,36.3252,36.3829,36.3252,36.3829,236208.0
2021-10-28 13:30:00,37.83,37.91,37.82,37.91,24044.0,36.3829,36.4599,36.3733,36.4599,24044.0
2021-10-28 13:35:00,37.92,37.97,37.9,37.97,22068.0,36.4695,36.5176,36.4503,36.5176,22068.0
2021-10-28 13:40:00,37.97,38.03,37.97,37.99,138816.0,36.5176,36.5753,36.5176,36.5368,138816.0
2021-10-28 13:45:00,37.99,38.03,37.99,38.02,54206.0,36.5368,36.5753,36.5368,36.5657,54206.0
2021-10-28 13:50:00,38.02,38.1,38.02,38.1,34600.0,36.5657,36.6426,36.5657,36.6426,34600.0
2021-10-28 13:55:00,38.1,38.17,38.09,38.13,157726.0,36.6426,36.7099,36.633,36.6715,157726.0
2021-10-28 14:00:00,38.13,38.14,38.06,38.07,128080.0,36.6715,36.6811,36.6041,36.6138,128080.0
2021-10-28 14:05:00,38.07,38.12,38.06,38.09,24482.0,36.6138,36.6618,36.6041,36.633,24482.0
2021-10-28 14:10:00,38.09,38.12,38.07,38.12,123812.0,36.633,36.6618,36.6138,36.6618,123812.0
2021-10-28 14:15:00,38.13,38.13,38.08,38.1,30024.0,36.6715,36.6715,36.6234,36.6426,30024.0
2021-10-28 14:20:00,38.1,38.11,38.09,38.11,35084.0,36.6426,36.6522,36.633,36.6522,35084.0
2021-10-28 14:25:00,38.11,38.12,38.1,38.11,34794.0,36.6522,36.6618,36.6426,36.6522,34794.0
2021-10-28 14:30:00,38.11,38.16,38.1,38.12,31978.0,36.6522,36.7003,36.6426,36.6618,31978.0
2021-10-28 14:35:00,38.12,38.13,38.07,38.1,29166.0,36.6618,36.6715,36.6138,36.6426,29166.0
2021-10-28 14:40:00,38.1,38.12,38.08,38.12,93008.0,36.6426,36.6618,36.6234,36.6618,93008.0
2021-10-28 14:45:00,38.12,38.16,38.12,38.16,57336.0,36.6618,36.7003,36.6618,36.7003,57336.0
2021-10-28 14:50:00,38.16,38.17,38.13,38.14,29900.0,36.7003,36.7099,36.6715,36.6811,29900.0
2021-10-28 14:55:00,38.14,38.14,38.1,38.1,48002.0,36.6811,36.6811,36.6426,36.6426,48002.0
2021-10-28 15:00:00,38.1,38.11,38.07,38.1,51304.0,36.6426,36.6522,36.6138,36.6426,51304.0
2021-10-28 15:05:00,38.11,38.15,38.09,38.13,93298.0,36.6522,36.6907,36.633,36.6715,93298.0
2021-10-28 15:10:00,38.13,38.14,38.09,38.1,37478.0,36.6715,36.6811,36.633,36.6426,37478.0
2021-10-28 15:15:00,38.1,38.15,38.1,38.14,45152.0,36.6426,36.6907,36.6426,36.6811,45152.0
2021-10-28 15:20:00,38.14,38.19,38.12,38.13,39864.0,36.6811,36.7292,36.6618,36.6715,39864.0
2021-10-28 15:25:00,38.13,38.13,38.09,38.13,51000.0,36.6715,36.6715,36.633,36.6715,51000.0
2021-10-28 15:30:00,38.13,38.19,38.12,38.13,83190.0,36.6715,36.7292,36.6618,36.6715,83190.0
2021-10-28 15:35:00,38.13,38.15,38.1,38.1,41758.0,36.6715,36.6907,36.6426,36.6426,41758.0
2021-10-28 15:40:00,38.11,38.17,38.1,38.15,157048.0,36.6522,36.7099,36.6426,36.6907,157048.0
2021-10-28 15:45:00,38.15,38.21,38.15,38.2,76590.0,36.6907,36.7484,36.6907,36.7388,76590.0
2021-10-28 15:50:00,38.21,38.24,38.2,38.24,181220.0,36.7484,36.7772,36.7388,36.7772,181220.0
2021-10-28 15:55:00,38.24,38.32,38.23,38.31,451296.0,36.7772,36.8542,36.7676,36.8446,451296.0
2021-10-29 09:30:00,38.15,38.29,38.1,38.27,75344.0,36.6907,36.8253,36.6426,36.8061,75344.0
2021-10-29 09:35:00,38.29,38.49,38.27,38.48,22208.0,36.8253,37.0177,36.8061,37.0081,22208.0
2021-10-29 09:40:00,38.48,38.59,38.47,38.48,26260.0,37.0081,37.1139,36.9985,37.0081,26260.0
2021-10-29 09:45:00,38.46,38.47,38.38,38.46,24344.0,36.9888,36.9985,36.9119,36.9888,24344.0
2021-10-29 09:50:00,38.46,38.55,38.44,38.5,22792.0,36.9888,37.0754,36.9696,37.0273,22792.0
2021-10-29 09:55:00,38.5,38.52,38.41,38.43,20282.0,37.0273,37.0465,36.9407,36.96,20282.0
2021-10-29 10:00:00,38.42,38.49,38.42,38.46,25472.0,36.9504,37.0177,36.9504,36.9888,25472.0
2021-10-29 10:05:00,38.46,38.59,38.46,38.54,25748.0,36.9888,37.1139,36.9888,37.0658,25748.0
2021-10-29 10:10:00,38.53,38.53,38.48,38.48,88342.0,37.0562,37.0562,37.0081,37.0081,88342.0
2021-10-29 10:15:00,38.49,38.49,38.35,38.4,53538.0,37.0177,37.0177,36.883,36.9311,53538.0
2021-10-29 10:20:00,38.42,38.44,38.38,38.38,22110.0,36.9504,36.9696,36.9119,36.9119,22110.0
2021-10-29 10:25:00,38.38,38.42,38.37,38.39,23400.0,36.9119,36.9504,36.9023,36.9215,23400.0
2021-10-29 10:30:00,38.38,38.42,38.36,38.42,30768.0,36.9119,36.9504,36.8927,36.9504,30768.0
2021-10-29 10:35:00,38.42,38.47,38.41,38.41,36814.0,36.9504,36.9985,36.9407,36.9407,36814.0
2021-10-29 10:40:00,38.41,38.44,38.4,38.44,25374.0,36.9407,36.9696,36.9311,36.9696,25374.0
2021-10-29 10:45:00,38.45,38.51,38.45,38.5,16890.0,36.9792,37.0369,36.9792,37.0273,16890.0
2021-10-29 10:50:00,38.5,38.56,38.5,38.5,19408.0,37.0273,37.085,37.0273,37.0273,19408.0
2021-10-29 10:55:00,38.49,38.56,38.48,38.53,29908.0,37.0177,37.085,37.0081,37.0562,29908.0
2021-10-29 11:00:00,38.53,38.6,38.52,38.57,25836.0,37.0562,37.1235,37.0465,37.0946,25836.0
2021-10-29 11:05:00,38.58,38.62,38.56,38.6,15090.0,37.1042,37.1427,37.085,37.1235,15090.0
2021-10-29 11:10:00,38.61,38.63,38.57,38.58,21512.0,37.1331,37.1523,37.0946,37.1042,21512.0
2021-10-29 11:15:00,38.58,38.63,38.57,38.61,16394.0,37.1042,37.1523,37.0946,37.1331,16394.0
2021-10-29 11:20:00,38.62,38.62,38.58,38.59,15554.0,37.1427,37.1427,37.1042,37.1139,15554.0
2021-10-29 11:25:00,38.58,38.59,38.53,38.53,20422.0,37.1042,37.1139,37.0562,37.0562,20422.0
2021-10-29 11:30:00,38.52,38.57,38.52,38.55,16598.0,37.0465,37.0946,37.0465,37.0754,16598.0
2021-10-29 11:35:00,38.55,38.55,38.49,38.49,11656.0,37.0754,37.0754,37.0177,37.0177,11656.0
2021-10-29 11:40:00,38.49,38.49,38.42,38.43,22522.0,37.0177,37.0177,36.9504,36.96,22522.0
2021-10-29 11:45:00,38.42,38.43,38.38,38.41,12180.0,36.9504,36.96,36.9119,36.9407,12180.0
2021-10-29 11:50:00,38.41,38.45,38.41,38.44,18898.0,36.9407,36.9792,36.9407,36.9696,18898.0
2021-10-29 11:55:00,38.43,38.44,38.43,38.43,12366.0,36.96,36.9696,36.96,36.96,12366.0
2021-10-29 12:00:00,38.42,38.42,38.41,38.41,16696.0,36.9504,36.9504,36.9407,36.9407,16696.0
2021-10-29 12:05:00,38.42,38.44,38.41,38.44,8304.0,36.9504,36.9696,36.9407,36.9696,8304.0
2021-10-29 12:10:00,38.43,38.45,38.42,38.43,24054.0,36.96,36.9792,36.9504,36.96,24054.0
2021-10-29 12:15:00,38.42,38.43,38.41,38.42,18924.0,36.9504,36.96,36.9407,36.9504,18924.0
2021-10-29 12:20:00,38.42,38.45,38.41,38.44,17368.0,36.9504,36.9792,36.9407,36.9696,17368.0
2021-10-29 12:25:00,38.44,38.46,38.43,38.46,13684.0,36.9696,36.9888,36.96,36.9888,13684.0
2021-10-29 12:30:00,38.45,38.45,38.42,38.42,21098.0,36.9792,36.9792,36.9504,36.9504,21098.0
2021-10-29 12:35:00,38.42,38.45,38.42,38.43,18948.0,36.9504,36.9792,36.9504,36.96,18948.0
2021-10-29 12:40:00,38.43,38.44,38.42,38.42,11450.0,36.96,36.9696,36.9504,36.9504,11450.0
2021-10-29 12:45:00,38.42,38.43,38.41,38.42,20352.0,36.9504,36.96,36.9407,36.9504,20352.0
2021-10-29 12:50:00,38.42,38.42,38.38,38.39,12854.0,36.9504,36.9504,36.9119,36.9215,12854.0
2021-10-29 12:55:00,38.39,38.4,38.37,38.38,11800.0,36.9215,36.9311,36.9023,36.9119,11800.0
2021-10-29 13:00:00,38.37,38.37,38.35,38.37,12992.0,36.9023,36.9023,36.883,36.9023,12992.0
2021-10-29 13:05:00,38.36,38.36,38.34,38.35,17204.0,36.8927,36.8927,36.8734,36.883,17204.0
2021-10-29 13:10:00,38.35,38.38,38.35,38.37,12116.0,36.883,36.9119,36.883,36.9023,12116.0
2021-10-29 13:15:00,38.37,38.38,38.36,38.38,13706.0,36.9023,36.9119,36.8927,36.9119,13706.0
2021-10-29 13:20:00,38.38,38.38,38.35,38.35,11428.0,36.9119,36.9119,36.883,36.883,11428.0
2021-10-29 13:25:00,38.35,38.35,38.33,38.33,9298.0,36.883,36.883,36.8638,36.8638,9298.0
2021-10-29 13:30:00,38.33,38.34,38.32,38.33,17454.0,36.8638,36.8734,36.8542,36.8638,17454.0
2021-10-29 13:35:00,38.32,38.34,38.32,38.33,13224.0,36.8542,36.8734,36.8542,36.8638,13224.0
2021-10-29 13:40:00,38.33,38.37,38.32,38.37,8906.0,36.8638,36.9023,36.8542,36.9023,8906.0
2021-10-29 13:45:00,38.37,38.37,38.32,38.33,25342.0,36.9023,36.9023,36.8542,36.8638,25342.0
2021-10-29 13:50:00,38.33,38.34,38.33,38.33,12562.0,36.8638,36.8734,36.8638,36.8638,12562.0
2021-10-29 13:55:00,38.33,38.35,38.33,38.35,11632.0,36.8638,36.883,36.8638,36.883,11632.0
2021-10-29 14:00:00,38.35,38.37,38.34,38.34,29328.0,36.883,36.9023,36.8734,36.8734,29328.0
2021-10-29 14:05:00,38.34,38.35,38.32,38.33,20906.0,36.8734,36.883,36.8542,36.8638,20906.0
2021-10-29 14:10:00,38.33,38.35,38.32,38.34,19222.0,36.8638,36.883,36.8542,36.8734,19222.0
2021-10-29 14:15:00,38.34,38.34,38.27,38.27,20466.0,36.8734,36.8734,36.8061,36.8061,20466.0
2021-10-29 14:20:00,38.27,38.3,38.27,38.27,10454.0,36.8061,36.835,36.8061,36.8061,10454.0
2021-10-29 14:25:00,38.27,38.27,38.23,38.23,19966.0,36.8061,36.8061,36.7676,36.7676,19966.0
2021-10-29 14:30:00,38.23,38.23,38.19,38.21,24136.0,36.7676,36.7676,36.7292,36.7484,24136.0
2021-10-29 14:35:00,38.21,38.23,38.21,38.22,12298.0,36.7484,36.7676,36.7484,36.758,12298.0
2021-10-29 14:40:00,38.22,38.26,38.22,38.24,17642.0,36.758,36.7965,36.758,36.7772,17642.0
2021-10-29 14:45:00,38.24,38.25,38.21,38.22,23060.0,36.7772,36.7869,36.7484,36.758,23060.0
2021-10-29 14:50:00,38.21,38.23,38.21,38.21,11546.0,36.7484,36.7676,36.7484,36.7484,11546.0
2021-10-29 14:55:00,38.21,38.24,38.21,38.24,17854.0,36.7484,36.7772,36.7484,36.7772,17854.0
2021-10-29 15:00:00,38.24,38.24,38.19,38.21,19828.0,36.7772,36.7772,36.7292,36.7484,19828.0
2021-10-29 15:05:00,38.21,38.24,38.2,38.21,25214.0,36.7484,36.7772,36.7388,36.7484,25214.0
2021-10-29 15:10:00,38.21,38.21,38.2,38.21,14896.0,36.7484,36.7484,36.7388,36.7484,14896.0
2021-10-29 15:15:00,38.21,38.21,38.14,38.17,21834.0,36.7484,36.7484,36.6811,36.7099,21834.0
2021-10-29 15:20:00,38.17,38.18,38.15,38.15,27364.0,36.7099,36.7195,36.6907,36.6907,27364.0
2021-10-29 15:25:00,38.15,38.2,38.13,38.2,28036.0,36.6907,36.7388,36.6715,36.7388,28036.0
2021-10-29 15:30:00,38.21,38.26,38.19,38.26,33204.0,36.7484,36.7965,36.7292,36.7965,33204.0
2021-10-29 15:35:00,38.26,38.33,38.25,38.31,45206.0,36.7965,36.8638,36.7869,36.8446,45206.0
2021-10-29 15:40:00,38.32,38.35,38.32,38.34,42058.0,36.8542,36.883,36.8542,36.8734,42058.0
2021-10-29 15:45:00,38.34,38.37,38.33,38.34,59320.0,36.8734,36.9023,36.8638,36.8734,59320.0
2021-10-29 15:50:00,38.35,38.41,38.34,38.4,144350.0,36.883,36.9407,36.8734,36.9311,144350.0
2021-10-29 15:55:00,38.4,38.44,38.38,38.4,257306.0,36.9311,36.9696,36.9119,36.9311,257306.0
2021-11-01 09:30:00,38.46,38.7,38.39,38.67,118038.0,36.9888,37.2197,36.9215,37.1908,118038.0
2021-11-01 09:35:00,38.65,38.7,38.54,38.63,28582.0,37.1716,37.2197,37.0658,37.1523,28582.0
2021-11-01 09:40:00,38.65,38.72,38.63,38.7,20338.0,37.1716,37.2389,37.1523,37.2197,20338.0
2021-11-01 09:45:00,38.71,38.83,38.71,38.78,45226.0,37.2293,37.3447,37.2293,37.2966,45226.0
2021-11-01 09:50:00,38.78,38.81,38.71,38.71,76112.0,37.2966,37.3254,37.2293,37.2293,76112.0
2021-11-01 09:55:00,38.71,38.74,38.6,38.6,15820.0,37.2293,37.2581,37.1235,37.1235,15820.0
2021-11-01 10:00:00,38.63,38.63,38.55,38.58,29870.0,37.1523,37.1523,37.0754,37.1042,29870.0
2021-11-01 10:05:00,38.59,38.76,38.58,38.72,25508.0,37.1139,37.2774,37.1042,37.2389,25508.0
2021-11-01 10:10:00,38.72,38.72,38.61,38.63,29908.0,37.2389,37.2389,37.1331,37.1523,29908.0
2021-11-01 10:15:00,38.63,38.65,38.59,38.63,21030.0,37.1523,37.1716,37.1139,37.1523,21030.0
2021-11-01 10:20:00,38.65,38.66,38.53,38.53,23606.0,37.1716,37.1812,37.0562,37.0562,23606.0
2021-11-01 10:25:00,38.55,38.57,38.55,38.56,25932.0,37.0754,37.0946,37.0754,37.085,25932.0
2021-11-01 10:30:00,38.55,38.55,38.49,38.51,23024.0,37.0754,37.0754,37.0177,37.0369,23024.0
2021-11-01 10:35:00,38.54,38.58,38.52,38.52,19088.0,37.0658,37.1042,37.0465,37.0465,19088.0
2021-11-01 10:40:00,38.52,38.56,38.52,38.53,8774.0,37.0465,37.085,37.0465,37.0562,8774.0
2021-11-01 10:45:00,38.52,38.54,38.42,38.44,41090.0,37.0465,37.0658,36.9504,36.9696,41090.0
2021-11-01 10:50:00,38.44,38.46,38.4,38.4,12584.0,36.9696,36.9888,36.9311,36.9311,12584.0
2021-11-01 10:55:00,38.4,38.41,38.35,38.35,21418.0,36.9311,36.9407,36.883,36.883,21418.0
2021-11-01 11:00:00,38.35,38.43,38.34,38.43,18120.0,36.883,36.96,36.8734,36.96,18120.0
2021-11-01 11:05:00,38.42,38.44,38.4,38.4,18058.0,36.9504,36.9696,36.9311,36.9311,18058.0
2021-11-01 11:10:00,38.38,38.39,38.34,38.35,14586.0,36.9119,36.9215,36.8734,36.883,14586.0
2021-11-01 11:15:00,38.35,38.35,38.31,38.35,24410.0,36.883,36.883,36.8446,36.883,24410.0
2021-11-01 11:20:00,38.34,38.38,38.34,38.34,14902.0,36.8734,36.9119,36.8734,36.8734,14902.0
2021-11-01 11:25:00,38.35,38.37,38.34,38.35,10044.0,36.883,36.9023,36.8734,36.883,10044.0
2021-11-01 11:30:00,38.35,38.36,38.31,38.33,26602.0,36.883,36.8927,36.8446,36.8638,26602.0
2021-11-01 11:35:00,38.32,38.34,38.3,38.33,21980.0,36.8542,36.8734,36.835,36.8638,21980.0
2021-11-01 11:40:00,38.35,38.35,38.3,38.35,48206.0,36.883,36.883,36.835,36.883,48206.0
2021-11-01 11:45:00,38.35,38.36,38.31,38.35,13944.0,36.883,36.8927,36.8446,36.883,13944.0
2021-11-01 11:50:00,38.34,38.35,38.32,38.33,9034.0,36.8734,36.883,36.8542,36.8638,9034.0
2021-11-01 11:55:00,38.33,38.41,38.33,38.41,13858.0,36.8638,36.9407,36.8638,36.9407,13858.0
2021-11-01 12:00:00,38.39,38.4,38.36,38.37,28002.0,36.9215,36.9311,36.8927,36.9023,28002.0
2021-11-01 12:05:00,38.36,38.38,38.35,38.36,18006.0,36.8927,36.9119,36.883,36.8927,18006.0
2021-11-01 12:10:00,38.36,38.36,38.33,38.35,35978.0,36.8927,36.8927,36.8638,36.883,35978.0
2021-11-01 12:15:00,38.35,38.35,38.3,38.35,32242.0,36.883,36.883,36.835,36.883,32242.0
2021-11-01 12:20:00,38.35,38.35,38.31,38.35,46986.0,36.883,36.883,36.8446,36.883,46986.0
2021-11-01 12:25:00,38.35,38.43,38.35,38.4,70420.0,36.883,36.96,36.883,36.9311,70420.0
2021-11-01 12:30:00,38.41,38.41,38.38,38.4,26134.0,36.9407,36.9407,36.9119,36.9311,26134.0
2021-11-01 12:35:00,38.41,38.42,38.39,38.4,20246.0,36.9407,36.9504,36.9215,36.9311,20246.0
2021-11-01 12:40:00,38.41,38.41,38.37,38.41,44838.0,36.9407,36.9407,36.9023,36.9407,44838.0
2021-11-01 12:45:00,38.41,38.44,38.39,38.43,32354.0,36.9407,36.9696,36.9215,36.96,32354.0
2021-11-01 12:50:00,38.43,38.46,38.42,38.46,24764.0,36.96,36.9888,36.9504,36.9888,24764.0
2021-11-01 12:55:00,38.46,38.49,38.45,38.49,25630.0,36.9888,37.0177,36.9792,37.0177,25630.0
2021-11-01 13:00:00,38.48,38.49,38.45,38.46,10584.0,37.0081,37.0177,36.9792,36.9888,10584.0
2021-11-01 13:05:00,38.47,38.5,38.47,38.48,14058.0,36.9985,37.0273,36.9985,37.0081,14058.0
2021-11-01 13:10:00,38.48,38.53,38.47,38.52,23982.0,37.0081,37.0562,36.9985,37.0465,23982.0
2021-11-01 13:15:00,38.52,38.6,38.52,38.58,58200.0,37.0465,37.1235,37.0465,37.1042,58200.0
2021-11-01 13:20:00,38.59,38.59,38.48,38.48,23326.0,37.1139,37.1139,37.0081,37.0081,23326.0
2021-11-01 13:25:00,38.48,38.52,38.48,38.51,23302.0,37.0081,37.0465,37.0081,37.0369,23302.0
2021-11-01 13:30:00,38.51,38.52,38.49,38.51,13576.0,37.0369,37.0465,37.0177,37.0369,13576.0
2021-11-01 13:35:00,38.51,38.54,38.5,38.52,46832.0,37.0369,37.0658,37.0273,37.0465,46832.0
2021-11-01 13:40:00,38.51,38.51,38.45,38.45,17460.0,37.0369,37.0369,36.9792,36.9792,17460.0
2021-11-01 13:45:00,38.45,38.49,38.44,38.49,21584.0,36.9792,37.0177,36.9696,37.0177,21584.0
2021-11-01 13:50:00,38.49,38.49,38.43,38.44,22904.0,37.0177,37.0177,36.96,36.9696,22904.0
2021-11-01 13:55:00,38.44,38.44,38.43,38.44,19510.0,36.9696,36.9696,36.96,36.9696,19510.0
2021-11-01 14:00:00,38.45,38.47,38.38,38.39,22222.0,36.9792,36.9985,36.9119,36.9215,22222.0
2021-11-01 14:05:00,38.4,38.41,38.37,38.38,28114.0,36.9311,36.9407,36.9023,36.9119,28114.0
2021-11-01 14:10:00,38.4,38.41,38.38,38.38,22944.0,36.9311,36.9407,36.9119,36.9119,22944.0
2021-11-01 14:15:00,38.38,38.38,38.34,38.35,16176.0,36.9119,36.9119,36.8734,36.883,16176.0
2021-11-01 14:20:00,38.35,38.4,38.34,38.4,19672.0,36.883,36.9311,36.8734,36.9311,19672.0
2021-11-01 14:25:00,38.39,38.4,38.35,38.35,19090.0,36.9215,36.9311,36.883,36.883,19090.0
2021-11-01 14:30:00,38.35,38.41,38.35,38.41,28674.0,36.883,36.9407,36.883,36.9407,28674.0
2021-11-01 14:35:00,38.41,38.42,38.37,38.37,17532.0,36.9407,36.9504,36.9023,36.9023,17532.0
2021-11-01 14:40:00,38.37,38.41,38.37,38.41,10968.0,36.9023,36.9407,36.9023,36.9407,10968.0
2021-11-01 14:45:00,38.41,38.41,38.38,38.41,23290.0,36.9407,36.9407,36.9119,36.9407,23290.0
2021-11-01 14:50:00,38.41,38.41,38.37,38.37,20850.0,36.9407,36.9407,36.9023,36.9023,20850.0
2021-11-01 14:55:00,38.38,38.41,38.38,38.39,34256.0,36.9119,36.9407,36.9119,36.9215,34256.0
2021-11-01 15:00:00,38.38,38.38,38.37,38.38,18302.0,36.9119,36.9119,36.9023,36.9119,18302.0
2021-11-01 15:05:00,38.38,38.41,38.37,38.41,31992.0,36.9119,36.9407,36.9023,36.9407,31992.0
2021-11-01 15:10:00,38.41,38.45,38.4,38.45,45532.0,36.9407,36.9792,36.9311,36.9792,45532.0
2021-11-01 15:15:00,38.44,38.47,38.42,38.44,40680.0,36.9696,36.9985,36.9504,36.9696,40680.0
2021-11-01 15:20:00,38.44,38.47,38.43,38.47,28642.0,36.9696,36.9985,36.96,36.9985,28642.0
2021-11-01 15:25:00,38.47,38.47,38.42,38.42,38518.0,36.9985,36.9985,36.9504,36.9504,38518.0
2021-11-01 15:30:00,38.43,38.45,38.41,38.45,33966.0,36.96,36.9792,36.9407,36.9792,33966.0
2021-11-01 15:35:00,38.45,38.46,38.38,38.4,35842.0,36.9792,36.9888,36.9119,36.9311,35842.0
2021-11-01 15:40:00,38.4,38.41,38.38,38.4,45200.0,36.9311,36.9407,36.9119,36.9311,45200.0
2021-11-01 15:45:00,38.4,38.43,38.38,38.41,88878.0,36.9311,36.96,36.9119,36.9407,88878.0
2021-11-01 15:50:00,38.41,38.44,38.4,38.41,162006.0,36.9407,36.9696,36.9311,36.9407,162006.0
2021-11-01 15:55:00,38.41,38.49,38.4,38.48,273128.0,36.9407,37.0177,36.9311,37.0081,273128.0
2021-11-02 09:30:00,38.46,38.67,38.46,38.57,54410.0,36.9888,37.1908,36.9888,37.0946,54410.0
2021-11-02 09:35:00,38.6,38.73,38.52,38.73,29630.0,37.1235,37.2485,37.0465,37.2485,29630.0
2021-11-02 09:40:00,38.7,38.72,38.59,38.59,17352.0,37.2197,37.2389,37.1139,37.1139,17352.0
2021-11-02 09:45:00,38.62,38.82,38.62,38.79,28590.0,37.1427,37.3351,37.1427,37.3062,28590.0
2021-11-02 09:50:00,38.77,38.87,38.72,38.85,25768.0,37.287,37.3832,37.2389,37.3639,25768.0
2021-11-02 09:55:00,38.88,38.94,38.8,38.91,21472.0,37.3928,37.4505,37.3158,37.4216,21472.0
2021-11-02 10:00:00,38.92,38.99,38.85,38.98,31208.0,37.4312,37.4986,37.3639,37.4889,31208.0
2021-11-02 10:05:00,38.99,39.04,38.96,39.02,25064.0,37.4986,37.5466,37.4697,37.5274,25064.0
2021-11-02 10:10:00,39.02,39.02,38.98,39.01,34626.0,37.5274,37.5274,37.4889,37.5178,34626.0
2021-11-02 10:15:00,39.02,39.1,38.99,39.09,23110.0,37.5274,37.6044,37.4986,37.5947,23110.0
2021-11-02 10:20:00,39.08,39.12,39.08,39.11,28104.0,37.5851,37.6236,37.5851,37.614,28104.0
2021-11-02 10:25:00,39.12,39.13,39.07,39.1,72618.0,37.6236,37.6332,37.5755,37.6044,72618.0
2021-11-02 10:30:00,39.1,39.15,39.08,39.09,15672.0,37.6044,37.6524,37.5851,37.5947,15672.0
2021-11-02 10:35:00,39.09,39.18,39.06,39.17,36460.0,37.5947,37.6813,37.5659,37.6717,36460.0
2021-11-02 10:40:00,39.17,39.19,39.17,39.19,12870.0,37.6717,37.6909,37.6717,37.6909,12870.0
2021-11-02 10:45:00,39.18,39.2,39.17,39.17,25092.0,37.6813,37.7005,37.6717,37.6717,25092.0
2021-11-02 10:50:00,39.16,39.18,39.14,39.17,19624.0,37.6621,37.6813,37.6428,37.6717,19624.0
2021-11-02 10:55:00,39.17,39.26,39.15,39.26,28920.0,37.6717,37.7582,37.6524,37.7582,28920.0
2021-11-02 11:00:00,39.26,39.3,39.24,39.25,33570.0,37.7582,37.7967,37.739,37.7486,33570.0
2021-11-02 11:05:00,39.26,39.32,39.26,39.31,46978.0,37.7582,37.8159,37.7582,37.8063,46978.0
2021-11-02 11:10:00,39.31,39.35,39.2,39.21,68792.0,37.8063,37.8448,37.7005,37.7101,68792.0
2021-11-02 11:15:00,39.22,39.24,39.16,39.23,49152.0,37.7198,37.739,37.6621,37.7294,49152.0
2021-11-02 11:20:00,39.24,39.24,39.19,39.24,20896.0,37.739,37.739,37.6909,37.739,20896.0
2021-11-02 11:25:00,39.25,39.27,39.22,39.26,32552.0,37.7486,37.7679,37.7198,37.7582,32552.0
2021-11-02 11:30:00,39.26,39.26,39.22,39.24,14338.0,37.7582,37.7582,37.7198,37.739,14338.0
2021-11-02 11:35:00,39.24,39.25,39.21,39.24,12460.0,37.739,37.7486,37.7101,37.739,12460.0
2021-11-02 11:40:00,39.24,39.27,39.22,39.26,30618.0,37.739,37.7679,37.7198,37.7582,30618.0
2021-11-02 11:45:00,39.26,39.27,39.22,39.22,18406.0,37.7582,37.7679,37.7198,37.7198,18406.0
2021-11-02 11:50:00,39.21,39.23,39.18,39.18,25766.0,37.7101,37.7294,37.6813,37.6813,25766.0
2021-11-02 11:55:00,39.18,39.19,39.13,39.16,31978.0,37.6813,37.6909,37.6332,37.6621,31978.0
2021-11-02 12:00:00,39.16,39.19,39.15,39.17,26508.0,37.6621,37.6909,37.6524,37.6717,26508.0
2021-11-02 12:05:00,39.17,39.17,39.15,39.15,11940.0,37.6717,37.6717,37.6524,37.6524,11940.0
2021-11-02 12:10:00,39.15,39.16,39.12,39.15,14512.0,37.6524,37.6621,37.6236,37.6524,14512.0
2021-11-02 12:15:00,39.15,39.2,39.15,39.19,16072.0,37.6524,37.7005,37.6524,37.6909,16072.0
2021-11-02 12:20:00,39.2,39.24,39.2,39.23,20990.0,37.7005,37.739,37.7005,37.7294,20990.0
2021-11-02 12:25:00,39.23,39.24,39.2,39.24,19680.0,37.7294,37.739,37.7005,37.739,19680.0
2021-11-02 12:30:00,39.24,39.27,39.23,39.26,20884.0,37.739,37.7679,37.7294,37.7582,20884.0
2021-11-02 12:35:00,39.27,39.27,39.23,39.24,15264.0,37.7679,37.7679,37.7294,37.739,15264.0
2021-11-02 12:40:00,39.24,39.24,39.22,39.24,8260.0,37.739,37.739,37.7198,37.739,8260.0
2021-11-02 12:45:00,39.25,39.25,39.22,39.22,8878.0,37.7486,37.7486,37.7198,37.7198,8878.0
2021-11-02 12:50:00,39.23,39.25,39.22,39.24,12364.0,37.7294,37.7486,37.7198,37.739,12364.0
2021-11-02 12:55:00,39.24,39.24,39.22,39.22,16200.0,37.739,37.739,37.7198,37.7198,16200.0
2021-11-02 13:00:00,39.22,39.23,39.19,39.2,17634.0,37.7198,37.7294,37.6909,37.7005,17634.0
2021-11-02 13:05:00,39.19,39.21,39.16,39.17,16846.0,37.6909,37.7101,37.6621,37.6717,16846.0
2021-11-02 13:10:00,39.17,39.17,39.1,39.13,24934.0,37.6717,37.6717,37.6044,37.6332,24934.0
2021-11-02 13:15:00,39.13,39.16,39.13,39.14,11816.0,37.6332,37.6621,37.6332,37.6428,11816.0
2021-11-02 13:20:00,39.14,39.15,39.09,39.09,31074.0,37.6428,37.6524,37.5947,37.5947,31074.0
2021-11-02 13:25:00,39.1,39.1,39.06,39.08,23304.0,37.6044,37.6044,37.5659,37.5851,23304.0
2021-11-02 13:30:00,39.08,39.09,39.05,39.06,15114.0,37.5851,37.5947,37.5563,37.5659,15114.0
2021-11-02 13:35:00,39.05,39.05,39.02,39.03,23736.0,37.5563,37.5563,37.5274,37.537,23736.0
2021-11-02 13:40:00,39.03,39.09,39.02,39.09,18644.0,37.537,37.5947,37.5274,37.5947,18644.0
2021-11-02 13:45:00,39.09,39.09,39.06,39.08,19732.0,37.5947,37.5947,37.5659,37.5851,19732.0
2021-11-02 13:50:00,39.09,39.1,39.05,39.06,25200.0,37.5947,37.6044,37.5563,37.5659,25200.0
2021-11-02 13:55:00,39.07,39.09,39.06,39.08,19424.0,37.5755,37.5947,37.5659,37.5851,19424.0
2021-11-02 14:00:00,39.07,39.08,39.03,39.03,56090.0,37.5755,37.5851,37.537,37.537,56090.0
2021-11-02 14:05:00,39.03,39.04,38.97,38.98,45170.0,37.537,37.5466,37.4793,37.4889,45170.0
2021-11-02 14:10:00,38.97,38.97,38.91,38.93,80016.0,37.4793,37.4793,37.4216,37.4409,80016.0
2021-11-02 14:15:00,38.93,38.94,38.9,38.92,33180.0,37.4409,37.4505,37.412,37.4312,33180.0
2021-11-02 14:20:00,38.92,38.93,38.85,38.87,76834.0,37.4312,37.4409,37.3639,37.3832,76834.0
2021-11-02 14:25:00,38.88,38.88,38.84,38.85,33628.0,37.3928,37.3928,37.3543,37.3639,33628.0
2021-11-02 14:30:00,38.85,38.89,38.85,38.87,17710.0,37.3639,37.4024,37.3639,37.3832,17710.0
2021-11-02 14:35:00,38.87,38.88,38.86,38.88,32500.0,37.3832,37.3928,37.3735,37.3928,32500.0
2021-11-02 14:40:00,38.88,38.91,38.86,38.88,49620.0,37.3928,37.4216,37.3735,37.3928,49620.0
2021-11-02 14:45:00,38.88,38.9,38.86,38.87,23856.0,37.3928,37.412,37.3735,37.3832,23856.0
2021-11-02 14:50:00,38.87,38.88,38.86,38.88,19776.0,37.3832,37.3928,37.3735,37.3928,19776.0
2021-11-02 14:55:00,38.88,38.91,38.87,38.9,36846.0,37.3928,37.4216,37.3832,37.412,36846.0
2021-11-02 15:00:00,38.9,38.94,38.9,38.92,33680.0,37.412,37.4505,37.412,37.4312,33680.0
2021-11-02 15:05:00,38.92,38.97,38.92,38.97,25074.0,37.4312,37.4793,37.4312,37.4793,25074.0
2021-11-02 15:10:00,38.97,38.98,38.94,38.95,32402.0,37.4793,37.4889,37.4505,37.4601,32402.0
2021-11-02 15:15:00,38.95,38.96,38.92,38.93,37344.0,37.4601,37.4697,37.4312,37.4409,37344.0
2021-11-02 15:20:00,38.93,38.94,38.9,38.91,27826.0,37.4409,37.4505,37.412,37.4216,27826.0
2021-11-02 15:25:00,38.92,38.96,38.91,38.95,37652.0,37.4312,37.4697,37.4216,37.4601,37652.0
2021-11-02 15:30:00,38.95,38.97,38.94,38.97,35138.0,37.4601,37.4793,37.4505,37.4793,35138.0
2021-11-02 15:35:00,38.97,38.98,38.91,38.91,34168.0,37.4793,37.4889,37.4216,37.4216,34168.0
2021-11-02 15:40:00,38.91,38.95,38.91,38.95,35754.0,37.4216,37.4601,37.4216,37.4601,35754.0
2021-11-02 15:45:00,38.94,38.98,38.93,38.98,59592.0,37.4505,37.4889,37.4409,37.4889,59592.0
2021-11-02 15:50:00,38.98,38.98,38.93,38.94,80702.0,37.4889,37.4889,37.4409,37.4505,80702.0
2021-11-02 15:55:00,38.94,38.94,38.91,38.93,265902.0,37.4505,37.4505,37.4216,37.4409,265902.0
2021-11-03 09:30:00,38.79,38.9,38.75,38.88,63874.0,37.3062,37.412,37.2677,37.3928,63874.0
2021-11-03 09:35:00,38.88,38.88,38.7,38.74,15104.0,37.3928,37.3928,37.2197,37.2581,15104.0
2021-11-03 09:40:00,38.73,38.76,38.7,38.7,16444.0,37.2485,37.2774,37.2197,37.2197,16444.0
2021-11-03 09:45:00,38.7,38.72,38.64,38.69,27798.0,37.2197,37.2389,37.1619,37.21,27798.0
2021-11-03 09:50:00,38.69,38.69,38.51,38.56,20676.0,37.21,37.21,37.0369,37.085,20676.0
2021-11-03 09:55:00,38.56,38.66,38.56,38.66,16390.0,37.085,37.1812,37.085,37.1812,16390.0
2021-11-03 10:00:00,38.66,38.68,38.58,38.58,26182.0,37.1812,37.2004,37.1042,37.1042,26182.0
2021-11-03 10:05:00,38.6,38.64,38.58,38.58,31428.0,37.1235,37.1619,37.1042,37.1042,31428.0
2021-11-03 10:10:00,38.59,38.62,38.57,38.6,32154.0,37.1139,37.1427,37.0946,37.1235,32154.0
2021-11-03 10:15:00,38.58,38.58,38.51,38.52,21956.0,37.1042,37.1042,37.0369,37.0465,21956.0
2021-11-03 10:20:00,38.52,38.59,38.48,38.58,20664.0,37.0465,37.1139,37.0081,37.1042,20664.0
2021-11-03 10:25:00,38.58,38.66,38.58,38.66,7670.0,37.1042,37.1812,37.1042,37.1812,7670.0
2021-11-03 10:30:00,38.66,38.72,38.66,38.72,15402.0,37.1812,37.2389,37.1812,37.2389,15402.0
2021-11-03 10:35:00,38.73,38.74,38.69,38.74,7098.0,37.2485,37.2581,37.21,37.2581,7098.0
2021-11-03 10:40:00,38.73,38.77,38.73,38.76,8988.0,37.2485,37.287,37.2485,37.2774,8988.0
2021-11-03 10:45:00,38.77,38.77,38.74,38.77,7766.0,37.287,37.287,37.2581,37.287,7766.0
2021-11-03 10:50:00,38.77,38.84,38.77,38.84,5800.0,37.287,37.3543,37.287,37.3543,5800.0
2021-11-03 10:55:00,38.83,38.88,38.83,38.88,13814.0,37.3447,37.3928,37.3447,37.3928,13814.0
2021-11-03 11:00:00,38.88,38.88,38.83,38.83,13838.0,37.3928,37.3928,37.3447,37.3447,13838.0
2021-11-03 11:05:00,38.82,38.83,38.76,38.77,5506.0,37.3351,37.3447,37.2774,37.287,5506.0
2021-11-03 11:10:00,38.77,38.78,38.76,38.77,9952.0,37.287,37.2966,37.2774,37.287,9952.0
2021-11-03 11:15:00,38.77,38.77,38.73,38.73,6576.0,37.287,37.287,37.2485,37.2485,6576.0
2021-11-03 11:20:00,38.73,38.76,38.72,38.73,6546.0,37.2485,37.2774,37.2389,37.2485,6546.0
2021-11-03 11:25:00,38.73,38.74,38.73,38.74,6494.0,37.2485,37.2581,37.2485,37.2581,6494.0
2021-11-03 11:30:00,38.74,38.76,38.74,38.76,7362.0,37.2581,37.2774,37.2581,37.2774,7362.0
2021-11-03 11:35:00,38.77,38.78,38.76,38.76,7922.0,37.287,37.2966,37.2774,37.2774,7922.0
2021-11-03 11:40:00,38.76,38.77,38.75,38.77,9982.0,37.2774,37.287,37.2677,37.287,9982.0
2021-11-03 11:45:00,38.77,38.79,38.77,38.77,9512.0,37.287,37.3062,37.287,37.287,9512.0
2021-11-03 11:50:00,38.77,38.82,38.77,38.81,9654.0,37.287,37.3351,37.287,37.3254,9654.0
2021-11-03 11:55:00,38.81,38.84,38.78,38.8,27088.0,37.3254,37.3543,37.2966,37.3158,27088.0
2021-11-03 12:00:00,38.77,38.8,38.77,38.78,4656.0,37.287,37.3158,37.287,37.2966,4656.0
2021-11-03 12:05:00,38.78,38.81,38.78,38.79,10928.0,37.2966,37.3254,37.2966,37.3062,10928.0
2021-11-03 12:10:00,38.78,38.81,38.77,38.81,11162.0,37.2966,37.3254,37.287,37.3254,11162.0
2021-11-03 12:15:00,38.81,38.82,38.79,38.82,12858.0,37.3254,37.3351,37.3062,37.3351,12858.0
2021-11-03 12:20:00,38.82,38.84,38.81,38.83,9574.0,37.3351,37.3543,37.3254,37.3447,9574.0
2021-11-03 12:25:00,38.85,38.85,38.83,38.84,13140.0,37.3639,37.3639,37.3447,37.3543,13140.0
2021-11-03 12:30:00,38.83,38.85,38.83,38.83,10760.0,37.3447,37.3639,37.3447,37.3447,10760.0
2021-11-03 12:35:00,38.82,38.84,38.81,38.81,33280.0,37.3351,37.3543,37.3254,37.3254,33280.0
2021-11-03 12:40:00,38.82,38.85,38.82,38.83,9332.0,37.3351,37.3639,37.3351,37.3447,9332.0
2021-11-03 12:45:00,38.83,38.84,38.8,38.8,12296.0,37.3447,37.3543,37.3158,37.3158,12296.0
2021-11-03 12:50:00,38.79,38.82,38.78,38.82,6136.0,37.3062,37.3351,37.2966,37.3351,6136.0
2021-11-03 12:55:00,38.81,38.83,38.79,38.83,14966.0,37.3254,37.3447,37.3062,37.3447,14966.0
2021-11-03 13:00:00,38.83,38.86,38.81,38.85,7844.0,37.3447,37.3735,37.3254,37.3639,7844.0
2021-11-03 13:05:00,38.86,38.89,38.86,38.89,15338.0,37.3735,37.4024,37.3735,37.4024,15338.0
2021-11-03 13:10:00,38.89,38.91,38.88,38.9,14118.0,37.4024,37.4216,37.3928,37.412,14118.0
2021-11-03 13:15:00,38.9,38.92,38.88,38.91,17774.0,37.412,37.4312,37.3928,37.4216,17774.0
2021-11-03 13:20:00,38.92,38.92,38.88,38.88,8594.0,37.4312,37.4312,37.3928,37.3928,8594.0
2021-11-03 13:25:00,38.88,38.9,38.87,38.9,10112.0,37.3928,37.412,37.3832,37.412,10112.0
2021-11-03 13:30:00,38.91,38.92,38.9,38.91,8586.0,37.4216,37.4312,37.412,37.4216,8586.0
2021-11-03 13:35:00,38.9,38.92,38.87,38.9,20444.0,37.412,37.4312,37.3832,37.412,20444.0
2021-11-03 13:40:00,38.9,38.91,38.88,38.88,7782.0,37.412,37.4216,37.3928,37.3928,7782.0
2021-11-03 13:45:00,38.88,38.88,38.86,38.87,9848.0,37.3928,37.3928,37.3735,37.3832,9848.0
2021-11-03 13:50:00,38.88,38.91,38.88,38.91,8260.0,37.3928,37.4216,37.3928,37.4216,8260.0
2021-11-03 13:55:00,38.92,38.97,38.92,38.96,13266.0,37.4312,37.4793,37.4312,37.4697,13266.0
2021-11-03 14:00:00,38.95,39.07,38.92,39.06,25646.0,37.4601,37.5755,37.4312,37.5659,25646.0
2021-11-03 14:05:00,39.06,39.07,39.04,39.06,13784.0,37.5659,37.5755,37.5466,37.5659,13784.0
2021-11-03 14:10:00,39.05,39.06,39.01,39.04,20786.0,37.5563,37.5659,37.5178,37.5466,20786.0
2021-11-03 14:15:00,39.05,39.08,39.02,39.08,11352.0,37.5563,37.5851,37.5274,37.5851,11352.0
2021-11-03 14:20:00,39.07,39.09,39.06,39.09,15138.0,37.5755,37.5947,37.5659,37.5947,15138.0
2021-11-03 14:25:00,39.1,39.1,39.06,39.07,12286.0,37.6044,37.6044,37.5659,37.5755,12286.0
2021-11-03 14:30:00,39.08,39.11,39.07,39.1,24598.0,37.5851,37.614,37.5755,37.6044,24598.0
2021-11-03 14:35:00,39.1,39.1,39.07,39.07,14304.0,37.6044,37.6044,37.5755,37.5755,14304.0
2021-11-03 14:40:00,39.09,39.13,39.08,39.13,14798.0,37.5947,37.6332,37.5851,37.6332,14798.0
2021-11-03 14:45:00,39.13,39.2,39.13,39.19,26074.0,37.6332,37.7005,37.6332,37.6909,26074.0
2021-11-03 14:50:00,39.22,39.24,39.19,39.21,24256.0,37.7198,37.739,37.6909,37.7101,24256.0
2021-11-03 14:55:00,39.21,39.24,39.21,39.23,21970.0,37.7101,37.739,37.7101,37.7294,21970.0
2021-11-03 15:00:00,39.22,39.24,39.19,39.21,33788.0,37.7198,37.739,37.6909,37.7101,33788.0
2021-11-03 15:05:00,39.21,39.24,39.21,39.24,14940.0,37.7101,37.739,37.7101,37.739,14940.0
2021-11-03 15:10:00,39.23,39.24,39.21,39.22,20916.0,37.7294,37.739,37.7101,37.7198,20916.0
2021-11-03 15:15:00,39.22,39.23,39.18,39.2,15174.0,37.7198,37.7294,37.6813,37.7005,15174.0
2021-11-03 15:20:00,39.19,39.22,39.18,39.22,10892.0,37.6909,37.7198,37.6813,37.7198,10892.0
2021-11-03 15:25:00,39.22,39.22,39.15,39.17,16566.0,37.7198,37.7198,37.6524,37.6717,16566.0
2021-11-03 15:30:00,39.18,39.2,39.17,39.19,21722.0,37.6813,37.7005,37.6717,37.6909,21722.0
2021-11-03 15:35:00,39.2,39.2,39.15,39.16,32076.0,37.7005,37.7005,37.6524,37.6621,32076.0
2021-11-03 15:40:00,39.17,39.23,39.16,39.23,42202.0,37.6717,37.7294,37.6621,37.7294,42202.0
2021-11-03 15:45:00,39.24,39.26,39.22,39.24,56286.0,37.739,37.7582,37.7198,37.739,56286.0
2021-11-03 15:50:00,39.24,39.24,39.19,39.24,74158.0,37.739,37.739,37.6909,37.739,74158.0
2021-11-03 15:55:00,39.23,39.23,39.18,39.18,205952.0,37.7294,37.7294,37.6813,37.6813,205952.0
2021-11-04 09:30:00,39.36,39.43,39.29,39.3,70746.0,37.8544,37.9217,37.7871,37.7967,70746.0
2021-11-04 09:35:00,39.24,39.29,39.17,39.21,9200.0,37.739,37.7871,37.6717,37.7101,9200.0
2021-11-04 09:40:00,39.24,39.3,39.24,39.27,9414.0,37.739,37.7967,37.739,37.7679,9414.0
2021-11-04 09:45:00,39.18,39.2,39.14,39.14,14292.0,37.6813,37.7005,37.6428,37.6428,14292.0
2021-11-04 09:50:00,39.14,39.3,39.13,39.3,12600.0,37.6428,37.7967,37.6332,37.7967,12600.0
2021-11-04 09:55:00,39.33,39.37,39.31,39.35,5404.0,37.8256,37.864,37.8063,37.8448,5404.0
2021-11-04 10:00:00,39.34,39.41,39.33,39.41,25228.0,37.8352,37.9025,37.8256,37.9025,25228.0
2021-11-04 10:05:00,39.4,39.41,39.32,39.32,35770.0,37.8929,37.9025,37.8159,37.8159,35770.0
2021-11-04 10:10:00,39.33,39.33,39.24,39.32,24730.0,37.8256,37.8256,37.739,37.8159,24730.0
2021-11-04 10:15:00,39.33,39.35,39.28,39.3,17568.0,37.8256,37.8448,37.7775,37.7967,17568.0
2021-11-04 10:20:00,39.31,39.31,39.26,39.27,16172.0,37.8063,37.8063,37.7582,37.7679,16172.0
2021-11-04 10:25:00,39.27,39.27,39.18,39.2,15056.0,37.7679,37.7679,37.6813,37.7005,15056.0
2021-11-04 10:30:00,39.21,39.21,39.13,39.16,35820.0,37.7101,37.7101,37.6332,37.6621,35820.0
2021-11-04 10:35:00,39.15,39.17,39.08,39.17,27694.0,37.6524,37.6717,37.5851,37.6717,27694.0
2021-11-04 10:40:00,39.17,39.17,39.13,39.13,20202.0,37.6717,37.6717,37.6332,37.6332,20202.0
2021-11-04 10:45:00,39.15,39.24,39.13,39.24,14886.0,37.6524,37.739,37.6332,37.739,14886.0
2021-11-04 10:50:00,39.25,39.29,39.25,39.27,9296.0,37.7486,37.7871,37.7486,37.7679,9296.0
2021-11-04 10:55:00,39.26,39.27,39.23,39.27,7110.0,37.7582,37.7679,37.7294,37.7679,7110.0
2021-11-04 11:00:00,39.25,39.26,39.23,39.23,7254.0,37.7486,37.7582,37.7294,37.7294,7254.0
2021-11-04 11:05:00,39.23,39.26,39.22,39.25,5094.0,37.7294,37.7582,37.7198,37.7486,5094.0
2021-11-04 11:10:00,39.26,39.32,39.24,39.28,9494.0,37.7582,37.8159,37.739,37.7775,9494.0
2021-11-04 11:15:00,39.27,39.28,39.23,39.27,9028.0,37.7679,37.7775,37.7294,37.7679,9028.0
2021-11-04 11:20:00,39.27,39.27,39.18,39.2,7938.0,37.7679,37.7679,37.6813,37.7005,7938.0
2021-11-04 11:25:00,39.2,39.22,39.15,39.21,10676.0,37.7005,37.7198,37.6524,37.7101,10676.0
2021-11-04 11:30:00,39.19,39.26,39.19,39.26,12526.0,37.6909,37.7582,37.6909,37.7582,12526.0
2021-11-04 11:35:00,39.25,39.27,39.21,39.24,13822.0,37.7486,37.7679,37.7101,37.739,13822.0
2021-11-04 11:40:00,39.23,39.27,39.21,39.27,15898.0,37.7294,37.7679,37.7101,37.7679,15898.0
2021-11-04 11:45:00,39.27,39.28,39.24,39.24,8050.0,37.7679,37.7775,37.739,37.739,8050.0
2021-11-04 11:50:00,39.23,39.27,39.22,39.27,7562.0,37.7294,37.7679,37.7198,37.7679,7562.0
2021-11-04 11:55:00,39.27,39.32,39.27,39.3,11638.0,37.7679,37.8159,37.7679,37.7967,11638.0
2021-11-04 12:00:00,39.29,39.3,39.29,39.29,38466.0,37.7871,37.7967,37.7871,37.7871,38466.0
2021-11-04 12:05:00,39.28,39.3,39.27,39.28,8102.0,37.7775,37.7967,37.7679,37.7775,8102.0
2021-11-04 12:10:00,39.27,39.29,39.27,39.27,9262.0,37.7679,37.7871,37.7679,37.7679,9262.0
2021-11-04 12:15:00,39.28,39.28,39.22,39.22,9990.0,37.7775,37.7775,37.7198,37.7198,9990.0
2021-11-04 12:20:00,39.22,39.23,39.21,39.21,3964.0,37.7198,37.7294,37.7101,37.7101,3964.0
2021-11-04 12:25:00,39.22,39.24,39.21,39.23,8918.0,37.7198,37.739,37.7101,37.7294,8918.0
2021-11-04 12:30:00,39.23,39.24,39.21,39.22,5626.0,37.7294,37.739,37.7101,37.7198,5626.0
2021-11-04 12:35:00,39.22,39.24,39.21,39.22,12920.0,37.7198,37.739,37.7101,37.7198,12920.0
2021-11-04 12:40:00,39.23,39.25,39.21,39.25,9170.0,37.7294,37.7486,37.7101,37.7486,9170.0
2021-11-04 12:45:00,39.24,39.29,39.24,39.28,9938.0,37.739,37.7871,37.739,37.7775,9938.0
2021-11-04 12:50:00,39.27,39.29,39.27,39.29,6064.0,37.7679,37.7871,37.7679,37.7871,6064.0
2021-11-04 12:55:00,39.29,39.3,39.27,39.28,14358.0,37.7871,37.7967,37.7679,37.7775,14358.0
2021-11-04 13:00:00,39.29,39.3,39.25,39.26,15748.0,37.7871,37.7967,37.7486,37.7582,15748.0
2021-11-04 13:05:00,39.25,39.27,39.23,39.23,10940.0,37.7486,37.7679,37.7294,37.7294,10940.0
2021-11-04 13:10:00,39.24,39.29,39.24,39.27,18014.0,37.739,37.7871,37.739,37.7679,18014.0
2021-11-04 13:15:00,39.27,39.31,39.27,39.31,37754.0,37.7679,37.8063,37.7679,37.8063,37754.0
2021-11-04 13:20:00,39.32,39.33,39.3,39.32,20864.0,37.8159,37.8256,37.7967,37.8159,20864.0
2021-11-04 13:25:00,39.31,39.33,39.31,39.33,9256.0,37.8063,37.8256,37.8063,37.8256,9256.0
2021-11-04 13:30:00,39.34,39.37,39.33,39.33,12584.0,37.8352,37.864,37.8256,37.8256,12584.0
2021-11-04 13:35:00,39.33,39.37,39.33,39.37,19262.0,37.8256,37.864,37.8256,37.864,19262.0
2021-11-04 13:40:00,39.38,39.43,39.37,39.43,8486.0,37.8736,37.9217,37.864,37.9217,8486.0
2021-11-04 13:45:00,39.43,39.45,39.42,39.43,26500.0,37.9217,37.941,37.9121,37.9217,26500.0
2021-11-04 13:50:00,39.43,39.45,39.41,39.43,18670.0,37.9217,37.941,37.9025,37.9217,18670.0
2021-11-04 13:55:00,39.43,39.45,39.42,39.44,19448.0,37.9217,37.941,37.9121,37.9313,19448.0
2021-11-04 14:00:00,39.44,39.44,39.38,39.38,28398.0,37.9313,37.9313,37.8736,37.8736,28398.0
2021-11-04 14:05:00,39.41,39.48,39.4,39.48,29968.0,37.9025,37.9698,37.8929,37.9698,29968.0
2021-11-04 14:10:00,39.47,39.49,39.44,39.46,27938.0,37.9602,37.9794,37.9313,37.9506,27938.0
2021-11-04 14:15:00,39.47,39.51,39.46,39.5,25576.0,37.9602,37.9987,37.9506,37.9891,25576.0
2021-11-04 14:20:00,39.51,39.54,39.51,39.54,30058.0,37.9987,38.0275,37.9987,38.0275,30058.0
2021-11-04 14:25:00,39.54,39.54,39.52,39.54,20340.0,38.0275,38.0275,38.0083,38.0275,20340.0
2021-11-04 14:30:00,39.54,39.54,39.49,39.49,12394.0,38.0275,38.0275,37.9794,37.9794,12394.0
2021-11-04 14:35:00,39.49,39.5,39.48,39.48,8430.0,37.9794,37.9891,37.9698,37.9698,8430.0
2021-11-04 14:40:00,39.48,39.5,39.48,39.49,13748.0,37.9698,37.9891,37.9698,37.9794,13748.0
2021-11-04 14:45:00,39.49,39.52,39.49,39.51,27912.0,37.9794,38.0083,37.9794,37.9987,27912.0
2021-11-04 14:50:00,39.51,39.54,39.5,39.52,49122.0,37.9987,38.0275,37.9891,38.0083,49122.0
2021-11-04 14:55:00,39.51,39.52,39.48,39.48,61832.0,37.9987,38.0083,37.9698,37.9698,61832.0
2021-11-04 15:00:00,39.47,39.52,39.46,39.49,21302.0,37.9602,38.0083,37.9506,37.9794,21302.0
2021-11-04 15:05:00,39.48,39.49,39.45,39.46,23006.0,37.9698,37.9794,37.941,37.9506,23006.0
2021-11-04 15:10:00,39.46,39.5,39.45,39.46,15648.0,37.9506,37.9891,37.941,37.9506,15648.0
2021-11-04 15:15:00,39.46,39.48,39.46,39.47,13304.0,37.9506,37.9698,37.9506,37.9602,13304.0
2021-11-04 15:20:00,39.48,39.55,39.48,39.5,19624.0,37.9698,38.0371,37.9698,37.9891,19624.0
2021-11-04 15:25:00,39.51,39.52,39.49,39.49,9054.0,37.9987,38.0083,37.9794,37.9794,9054.0
2021-11-04 15:30:00,39.49,39.51,39.49,39.5,24502.0,37.9794,37.9987,37.9794,37.9891,24502.0
2021-11-04 15:35:00,39.5,39.51,39.48,39.51,38032.0,37.9891,37.9987,37.9698,37.9987,38032.0
2021-11-04 15:40:00,39.51,39.52,39.48,39.5,48984.0,37.9987,38.0083,37.9698,37.9891,48984.0
2021-11-04 15:45:00,39.5,39.51,39.47,39.47,45810.0,37.9891,37.9987,37.9602,37.9602,45810.0
2021-11-04 15:50:00,39.46,39.52,39.46,39.52,100686.0,37.9506,38.0083,37.9506,38.0083,100686.0
2021-11-04 15:55:00,39.52,39.57,39.5,39.57,237356.0,38.0083,38.0564,37.9891,38.0564,237356.0
2021-11-05 09:30:00,40.0,40.1,39.88,40.07,264190.0,38.4699,38.5661,38.3545,38.5372,264190.0
2021-11-05 09:35:00,40.05,40.06,39.98,40.01,40654.0,38.518,38.5276,38.4507,38.4795,40654.0
2021-11-05 09:40:00,40.02,40.23,40.02,40.23,44710.0,38.4892,38.6911,38.4892,38.6911,44710.0
2021-11-05 09:45:00,40.21,40.27,40.13,40.22,51522.0,38.6719,38.7296,38.595,38.6815,51522.0
2021-11-05 09:50:00,40.22,40.23,40.17,40.23,25026.0,38.6815,38.6911,38.6334,38.6911,25026.0
2021-11-05 09:55:00,40.22,40.34,40.16,40.34,23460.0,38.6815,38.7969,38.6238,38.7969,23460.0
2021-11-05 10:00:00,40.34,40.45,40.34,40.44,21780.0,38.7969,38.9027,38.7969,38.8931,21780.0
2021-11-05 10:05:00,40.45,40.48,40.41,40.42,35894.0,38.9027,38.9316,38.8642,38.8739,35894.0
2021-11-05 10:10:00,40.42,40.45,40.37,40.39,40662.0,38.8739,38.9027,38.8258,38.845,40662.0
2021-11-05 10:15:00,40.41,40.45,40.35,40.43,20710.0,38.8642,38.9027,38.8065,38.8835,20710.0
2021-11-05 10:20:00,40.43,40.47,40.38,40.42,87226.0,38.8835,38.9219,38.8354,38.8739,87226.0
2021-11-05 10:25:00,40.43,40.47,40.38,40.44,27764.0,38.8835,38.9219,38.8354,38.8931,27764.0
2021-11-05 10:30:00,40.44,40.44,40.38,40.44,30554.0,38.8931,38.8931,38.8354,38.8931,30554.0
2021-11-05 10:35:00,40.46,40.49,40.42,40.42,28020.0,38.9123,38.9412,38.8739,38.8739,28020.0
2021-11-05 10:40:00,40.42,40.54,40.41,40.54,47362.0,38.8739,38.9893,38.8642,38.9893,47362.0
2021-11-05 10:45:00,40.55,40.57,40.53,40.55,20448.0,38.9989,39.0181,38.9797,38.9989,20448.0
2021-11-05 10:50:00,40.53,40.56,40.51,40.52,39406.0,38.9797,39.0085,38.9604,38.97,39406.0
2021-11-05 10:55:00,40.51,40.57,40.49,40.57,32780.0,38.9604,39.0181,38.9412,39.0181,32780.0
2021-11-05 11:00:00,40.59,40.62,40.57,40.6,23568.0,39.0374,39.0662,39.0181,39.047,23568.0
2021-11-05 11:05:00,40.61,40.63,40.59,40.61,24052.0,39.0566,39.0758,39.0374,39.0566,24052.0
2021-11-05 11:10:00,40.62,40.63,40.59,40.62,28396.0,39.0662,39.0758,39.0374,39.0662,28396.0
2021-11-05 11:15:00,40.62,40.67,40.62,40.64,37628.0,39.0662,39.1143,39.0662,39.0854,37628.0
2021-11-05 11:20:00,40.64,40.66,40.6,40.63,27556.0,39.0854,39.1047,39.047,39.0758,27556.0
2021-11-05 11:25:00,40.63,40.65,40.56,40.58,19136.0,39.0758,39.0951,39.0085,39.0277,19136.0
2021-11-05 11:30:00,40.58,40.66,40.54,40.63,36354.0,39.0277,39.1047,38.9893,39.0758,36354.0
2021-11-05 11:35:00,40.64,40.67,40.61,40.66,24142.0,39.0854,39.1143,39.0566,39.1047,24142.0
2021-11-05 11:40:00,40.66,40.67,40.61,40.62,27190.0,39.1047,39.1143,39.0566,39.0662,27190.0
2021-11-05 11:45:00,40.62,40.63,40.57,40.61,26302.0,39.0662,39.0758,39.0181,39.0566,26302.0
2021-11-05 11:50:00,40.6,40.61,40.55,40.57,6074.0,39.047,39.0566,38.9989,39.0181,6074.0
2021-11-05 11:55:00,40.57,40.59,40.54,40.56,26890.0,39.0181,39.0374,38.9893,39.0085,26890.0
2021-11-05 12:00:00,40.55,40.59,40.54,40.58,11558.0,38.9989,39.0374,38.9893,39.0277,11558.0
2021-11-05 12:05:00,40.59,40.59,40.52,40.54,13958.0,39.0374,39.0374,38.97,38.9893,13958.0
2021-11-05 12:10:00,40.54,40.57,40.52,40.55,17346.0,38.9893,39.0181,38.97,38.9989,17346.0
2021-11-05 12:15:00,40.55,40.58,40.55,40.56,9336.0,38.9989,39.0277,38.9989,39.0085,9336.0
2021-11-05 12:20:00,40.56,40.59,40.56,40.59,16176.0,39.0085,39.0374,39.0085,39.0374,16176.0
2021-11-05 12:25:00,40.58,40.58,40.54,40.56,7510.0,39.0277,39.0277,38.9893,39.0085,7510.0
2021-11-05 12:30:00,40.56,40.56,40.52,40.55,8130.0,39.0085,39.0085,38.97,38.9989,8130.0
2021-11-05 12:35:00,40.56,40.56,40.47,40.51,11720.0,39.0085,39.0085,38.9219,38.9604,11720.0
2021-11-05 12:40:00,40.49,40.49,40.47,40.47,8984.0,38.9412,38.9412,38.9219,38.9219,8984.0
2021-11-05 12:45:00,40.45,40.46,40.41,40.46,16602.0,38.9027,38.9123,38.8642,38.9123,16602.0
2021-11-05 12:50:00,40.46,40.49,40.44,40.49,9584.0,38.9123,38.9412,38.8931,38.9412,9584.0
2021-11-05 12:55:00,40.49,40.63,40.48,40.55,192006.0,38.9412,39.0758,38.9316,38.9989,192006.0
2021-11-05 13:00:00,40.56,40.59,40.54,40.58,9968.0,39.0085,39.0374,38.9893,39.0277,9968.0
2021-11-05 13:05:00,40.59,40.59,40.53,40.53,10394.0,39.0374,39.0374,38.9797,38.9797,10394.0
2021-11-05 13:10:00,40.53,40.56,40.52,40.54,9982.0,38.9797,39.0085,38.97,38.9893,9982.0
2021-11-05 13:15:00,40.53,40.55,40.51,40.55,10528.0,38.9797,38.9989,38.9604,38.9989,10528.0
2021-11-05 13:20:00,40.54,40.55,40.46,40.46,12802.0,38.9893,38.9989,38.9123,38.9123,12802.0
2021-11-05 13:25:00,40.44,40.45,40.32,40.33,19540.0,38.8931,38.9027,38.7777,38.7873,19540.0
2021-11-05 13:30:00,40.34,40.43,40.34,40.43,22776.0,38.7969,38.8835,38.7969,38.8835,22776.0
2021-11-05 13:35:00,40.44,40.44,40.41,40.42,14010.0,38.8931,38.8931,38.8642,38.8739,14010.0
2021-11-05 13:40:00,40.41,40.41,40.38,40.4,13400.0,38.8642,38.8642,38.8354,38.8546,13400.0
2021-11-05 13:45:00,40.39,40.4,40.36,40.38,17240.0,38.845,38.8546,38.8162,38.8354,17240.0
2021-11-05 13:50:00,40.4,40.51,40.4,40.5,45616.0,38.8546,38.9604,38.8546,38.9508,45616.0
2021-11-05 13:55:00,40.5,40.55,40.45,40.49,53286.0,38.9508,38.9989,38.9027,38.9412,53286.0
2021-11-05 14:00:00,40.49,40.54,40.49,40.53,17776.0,38.9412,38.9893,38.9412,38.9797,17776.0
2021-11-05 14:05:00,40.54,40.56,40.54,40.55,13328.0,38.9893,39.0085,38.9893,38.9989,13328.0
2021-11-05 14:10:00,40.56,40.58,40.54,40.56,9984.0,39.0085,39.0277,38.9893,39.0085,9984.0
2021-11-05 14:15:00,40.55,40.6,40.52,40.6,52280.0,38.9989,39.047,38.97,39.047,52280.0
2021-11-05 14:20:00,40.6,40.61,40.5,40.5,19540.0,39.047,39.0566,38.9508,38.9508,19540.0
2021-11-05 14:25:00,40.51,40.58,40.51,40.57,18462.0,38.9604,39.0277,38.9604,39.0181,18462.0
2021-11-05 14:30:00,40.56,40.6,40.55,40.58,19314.0,39.0085,39.047,38.9989,39.0277,19314.0
2021-11-05 14:35:00,40.57,40.58,40.55,40.58,15410.0,39.0181,39.0277,38.9989,39.0277,15410.0
2021-11-05 14:40:00,40.58,40.58,40.55,40.56,11750.0,39.0277,39.0277,38.9989,39.0085,11750.0
2021-11-05 14:45:00,40.56,40.59,40.55,40.56,16676.0,39.0085,39.0374,38.9989,39.0085,16676.0
2021-11-05 14:50:00,40.56,40.57,40.52,40.53,15344.0,39.0085,39.0181,38.97,38.9797,15344.0
2021-11-05 14:55:00,40.54,40.61,40.52,40.54,79222.0,38.9893,39.0566,38.97,38.9893,79222.0
2021-11-05 15:00:00,40.55,40.57,40.48,40.49,24212.0,38.9989,39.0181,38.9316,38.9412,24212.0
2021-11-05 15:05:00,40.5,40.54,40.49,40.54,25648.0,38.9508,38.9893,38.9412,38.9893,25648.0
2021-11-05 15:10:00,40.54,40.63,40.5,40.59,159484.0,38.9893,39.0758,38.9508,39.0374,159484.0
2021-11-05 15:15:00,40.59,40.62,40.58,40.62,44174.0,39.0374,39.0662,39.0277,39.0662,44174.0
2021-11-05 15:20:00,40.62,40.64,40.57,40.57,29200.0,39.0662,39.0854,39.0181,39.0181,29200.0
2021-11-05 15:25:00,40.58,40.59,40.54,40.57,31200.0,39.0277,39.0374,38.9893,39.0181,31200.0
2021-11-05 15:30:00,40.57,40.65,40.55,40.65,34166.0,39.0181,39.0951,38.9989,39.0951,34166.0
2021-11-05 15:35:00,40.65,40.72,40.65,40.72,72644.0,39.0951,39.1624,39.0951,39.1624,72644.0
2021-11-05 15:40:00,40.72,40.72,40.6,40.62,67860.0,39.1624,39.1624,39.047,39.0662,67860.0
2021-11-05 15:45:00,40.63,40.72,40.62,40.72,64770.0,39.0758,39.1624,39.0662,39.1624,64770.0
2021-11-05 15:50:00,40.73,40.75,40.7,40.7,150716.0,39.172,39.1912,39.1432,39.1432,150716.0
2021-11-05 15:55:00,40.7,40.77,40.7,40.72,215500.0,39.1432,39.2105,39.1432,39.1624,215500.0
2021-11-08 09:30:00,41.0,41.17,40.87,40.95,120092.0,39.4317,39.5952,39.3066,39.3836,120092.0
2021-11-08 09:35:00,40.92,40.95,40.87,40.9,28034.0,39.3547,39.3836,39.3066,39.3355,28034.0
2021-11-08 09:40:00,40.88,40.93,40.87,40.9,16664.0,39.3163,39.3644,39.3066,39.3355,16664.0
2021-11-08 09:45:00,40.91,40.91,40.72,40.77,53796.0,39.3451,39.3451,39.1624,39.2105,53796.0
2021-11-08 09:50:00,40.76,40.8,40.73,40.78,13938.0,39.2009,39.2393,39.172,39.2201,13938.0
2021-11-08 09:55:00,40.77,40.77,40.65,40.7,11382.0,39.2105,39.2105,39.0951,39.1432,11382.0
2021-11-08 10:00:00,40.71,40.71,40.62,40.68,16822.0,39.1528,39.1528,39.0662,39.1239,16822.0
2021-11-08 10:05:00,40.69,40.81,40.69,40.73,68472.0,39.1335,39.2489,39.1335,39.172,68472.0
2021-11-08 10:10:00,40.71,40.82,40.71,40.8,20040.0,39.1528,39.2586,39.1528,39.2393,20040.0
2021-11-08 10:15:00,40.81,40.91,40.8,40.8,14430.0,39.2489,39.3451,39.2393,39.2393,14430.0
2021-11-08 10:20:00,40.81,40.82,40.77,40.78,25016.0,39.2489,39.2586,39.2105,39.2201,25016.0
2021-11-08 10:25:00,40.79,40.9,40.79,40.84,60548.0,39.2297,39.3355,39.2297,39.2778,60548.0
2021-11-08 10:30:00,40.83,40.85,40.8,40.85,20962.0,39.2682,39.2874,39.2393,39.2874,20962.0
2021-11-08 10:35:00,40.84,40.91,40.8,40.82,27162.0,39.2778,39.3451,39.2393,39.2586,27162.0
2021-11-08 10:40:00,40.83,40.91,40.78,40.91,65186.0,39.2682,39.3451,39.2201,39.3451,65186.0
2021-11-08 10:45:00,40.91,40.91,40.85,40.87,17892.0,39.3451,39.3451,39.2874,39.3066,17892.0
2021-11-08 10:50:00,40.88,40.92,40.85,40.88,23854.0,39.3163,39.3547,39.2874,39.3163,23854.0
2021-11-08 10:55:00,40.88,40.93,40.85,40.89,21132.0,39.3163,39.3644,39.2874,39.3259,21132.0
2021-11-08 11:00:00,40.88,40.91,40.85,40.86,39668.0,39.3163,39.3451,39.2874,39.297,39668.0
2021-11-08 11:05:00,40.86,40.86,40.82,40.85,24752.0,39.297,39.297,39.2586,39.2874,24752.0
2021-11-08 11:10:00,40.85,40.88,40.82,40.83,39070.0,39.2874,39.3163,39.2586,39.2682,39070.0
2021-11-08 11:15:00,40.82,40.91,40.8,40.9,18420.0,39.2586,39.3451,39.2393,39.3355,18420.0
2021-11-08 11:20:00,40.9,40.94,40.88,40.88,22644.0,39.3355,39.374,39.3163,39.3163,22644.0
2021-11-08 11:25:00,40.88,41.02,40.87,41.01,75074.0,39.3163,39.4509,39.3066,39.4413,75074.0
2021-11-08 11:30:00,41.02,41.02,40.98,41.02,9340.0,39.4509,39.4509,39.4124,39.4509,9340.0
2021-11-08 11:35:00,41.02,41.02,40.95,40.97,23084.0,39.4509,39.4509,39.3836,39.4028,23084.0
2021-11-08 11:40:00,40.98,41.02,40.95,41.02,24944.0,39.4124,39.4509,39.3836,39.4509,24944.0
2021-11-08 11:45:00,41.02,41.04,41.0,41.02,16258.0,39.4509,39.4701,39.4317,39.4509,16258.0
2021-11-08 11:50:00,41.02,41.1,41.0,41.04,33210.0,39.4509,39.5278,39.4317,39.4701,33210.0
2021-11-08 11:55:00,41.03,41.07,41.01,41.06,37434.0,39.4605,39.499,39.4413,39.4894,37434.0
2021-11-08 12:00:00,41.05,41.08,41.02,41.03,18132.0,39.4798,39.5086,39.4509,39.4605,18132.0
2021-11-08 12:05:00,41.05,41.08,41.04,41.06,12454.0,39.4798,39.5086,39.4701,39.4894,12454.0
2021-11-08 12:10:00,41.07,41.08,41.03,41.05,11998.0,39.499,39.5086,39.4605,39.4798,11998.0
2021-11-08 12:15:00,41.04,41.05,41.02,41.03,12748.0,39.4701,39.4798,39.4509,39.4605,12748.0
2021-11-08 12:20:00,41.02,41.02,40.97,40.99,10722.0,39.4509,39.4509,39.4028,39.4221,10722.0
2021-11-08 12:25:00,40.98,40.99,40.96,40.98,18560.0,39.4124,39.4221,39.3932,39.4124,18560.0
2021-11-08 12:30:00,40.97,40.98,40.94,40.97,13576.0,39.4028,39.4124,39.374,39.4028,13576.0
2021-11-08 12:35:00,40.98,40.99,40.95,40.96,18552.0,39.4124,39.4221,39.3836,39.3932,18552.0
2021-11-08 12:40:00,40.96,41.0,40.96,40.98,14718.0,39.3932,39.4317,39.3932,39.4124,14718.0
2021-11-08 12:45:00,40.98,40.98,40.95,40.95,12018.0,39.4124,39.4124,39.3836,39.3836,12018.0
2021-11-08 12:50:00,40.94,41.02,40.93,41.02,94938.0,39.374,39.4509,39.3644,39.4509,94938.0
2021-11-08 12:55:00,41.02,41.04,40.98,41.04,16216.0,39.4509,39.4701,39.4124,39.4701,16216.0
2021-11-08 13:00:00,41.04,41.06,41.03,41.04,10322.0,39.4701,39.4894,39.4605,39.4701,10322.0
2021-11-08 13:05:00,41.04,41.05,41.03,41.03,10184.0,39.4701,39.4798,39.4605,39.4605,10184.0
2021-11-08 13:10:00,41.02,41.06,41.0,41.02,18218.0,39.4509,39.4894,39.4317,39.4509,18218.0
2021-11-08 13:15:00,41.02,41.02,40.98,40.98,37336.0,39.4509,39.4509,39.4124,39.4124,37336.0
2021-11-08 13:20:00,40.98,40.99,40.96,40.97,35572.0,39.4124,39.4221,39.3932,39.4028,35572.0
2021-11-08 13:25:00,40.97,40.98,40.9,40.9,35716.0,39.4028,39.4124,39.3355,39.3355,35716.0
2021-11-08 13:30:00,40.91,41.02,40.89,40.95,118954.0,39.3451,39.4509,39.3259,39.3836,118954.0
2021-11-08 13:35:00,40.94,40.98,40.93,40.96,40614.0,39.374,39.4124,39.3644,39.3932,40614.0
2021-11-08 13:40:00,40.96,40.96,40.92,40.93,25260.0,39.3932,39.3932,39.3547,39.3644,25260.0
2021-11-08 13:45:00,40.92,40.96,40.92,40.95,26852.0,39.3547,39.3932,39.3547,39.3836,26852.0
2021-11-08 13:50:00,40.95,40.96,40.93,40.94,33678.0,39.3836,39.3932,39.3644,39.374,33678.0
2021-11-08 13:55:00,40.94,40.94,40.9,40.92,31282.0,39.374,39.374,39.3355,39.3547,31282.0
2021-11-08 14:00:00,40.92,40.92,40.89,40.9,22236.0,39.3547,39.3547,39.3259,39.3355,22236.0
2021-11-08 14:05:00,40.89,40.89,40.84,40.85,19748.0,39.3259,39.3259,39.2778,39.2874,19748.0
2021-11-08 14:10:00,40.85,40.87,40.84,40.85,37506.0,39.2874,39.3066,39.2778,39.2874,37506.0
2021-11-08 14:15:00,40.85,40.88,40.82,40.88,62992.0,39.2874,39.3163,39.2586,39.3163,62992.0
2021-11-08 14:20:00,40.88,40.9,40.87,40.9,60568.0,39.3163,39.3355,39.3066,39.3355,60568.0
2021-11-08 14:25:00,40.89,40.9,40.8,40.8,27592.0,39.3259,39.3355,39.2393,39.2393,27592.0
2021-11-08 14:30:00,40.8,40.83,40.79,40.82,29624.0,39.2393,39.2682,39.2297,39.2586,29624.0
2021-11-08 14:35:00,40.83,40.86,40.8,40.86,49202.0,39.2682,39.297,39.2393,39.297,49202.0
2021-11-08 14:40:00,40.86,40.94,40.85,40.85,76958.0,39.297,39.374,39.2874,39.2874,76958.0
2021-11-08 14:45:00,40.86,40.87,40.82,40.82,25942.0,39.297,39.3066,39.2586,39.2586,25942.0
2021-11-08 14:50:00,40.83,40.83,40.79,40.8,49660.0,39.2682,39.2682,39.2297,39.2393,49660.0
2021-11-08 14:55:00,40.8,40.87,40.8,40.85,32610.0,39.2393,39.3066,39.2393,39.2874,32610.0
2021-11-08 15:00:00,40.84,40.85,40.82,40.84,39640.0,39.2778,39.2874,39.2586,39.2778,39640.0
2021-11-08 15:05:00,40.83,40.85,40.82,40.83,33752.0,39.2682,39.2874,39.2586,39.2682,33752.0
2021-11-08 15:10:00,40.83,40.84,40.8,40.8,32240.0,39.2682,39.2778,39.2393,39.2393,32240.0
2021-11-08 15:15:00,40.81,40.84,40.8,40.81,23702.0,39.2489,39.2778,39.2393,39.2489,23702.0
2021-11-08 15:20:00,40.81,40.82,40.77,40.77,55566.0,39.2489,39.2586,39.2105,39.2105,55566.0
2021-11-08 15:25:00,40.77,40.77,40.7,40.73,39718.0,39.2105,39.2105,39.1432,39.172,39718.0
2021-11-08 15:30:00,40.73,40.76,40.72,40.74,42326.0,39.172,39.2009,39.1624,39.1816,42326.0
2021-11-08 15:35:00,40.74,40.76,40.72,40.75,37540.0,39.1816,39.2009,39.1624,39.1912,37540.0
2021-11-08 15:40:00,40.74,40.85,40.74,40.81,139404.0,39.1816,39.2874,39.1816,39.2489,139404.0
2021-11-08 15:45:00,40.82,40.83,40.78,40.79,85096.0,39.2586,39.2682,39.2201,39.2297,85096.0
2021-11-08 15:50:00,40.79,40.87,40.79,40.8,182716.0,39.2297,39.3066,39.2297,39.2393,182716.0
2021-11-08 15:55:00,40.8,40.84,40.77,40.83,385628.0,39.2393,39.2778,39.2105,39.2682,385628.0
2021-11-09 09:30:00,40.88,40.99,40.84,40.88,108372.0,39.3163,39.4221,39.2778,39.3163,108372.0
2021-11-09 09:35:00,40.88,40.91,40.78,40.8,20148.0,39.3163,39.3451,39.2201,39.2393,20148.0
2021-11-09 09:40:00,40.84,40.91,40.84,40.88,10628.0,39.2778,39.3451,39.2778,39.3163,10628.0
2021-11-09 09:45:00,40.88,40.97,40.87,40.91,14494.0,39.3163,39.4028,39.3066,39.3451,14494.0
2021-11-09 09:50:00,40.95,40.99,40.89,40.9,20156.0,39.3836,39.4221,39.3259,39.3355,20156.0
2021-11-09 09:55:00,40.9,40.92,40.71,40.74,138616.0,39.3355,39.3547,39.1528,39.1816,138616.0
2021-11-09 10:00:00,40.74,40.84,40.7,40.73,23036.0,39.1816,39.2778,39.1432,39.172,23036.0
2021-11-09 10:05:00,40.73,40.86,40.72,40.85,20048.0,39.172,39.297,39.1624,39.2874,20048.0
2021-11-09 10:10:00,40.84,40.91,40.83,40.91,12706.0,39.2778,39.3451,39.2682,39.3451,12706.0
2021-11-09 10:15:00,40.89,40.95,40.84,40.84,21964.0,39.3259,39.3836,39.2778,39.2778,21964.0
2021-11-09 10:20:00,40.83,40.88,40.81,40.84,27150.0,39.2682,39.3163,39.2489,39.2778,27150.0
2021-11-09 10:25:00,40.84,40.89,40.83,40.88,29136.0,39.2778,39.3259,39.2682,39.3163,29136.0
2021-11-09 10:30:00,40.9,40.98,40.89,40.98,25890.0,39.3355,39.4124,39.3259,39.4124,25890.0
2021-11-09 10:35:00,40.98,40.98,40.94,40.96,17332.0,39.4124,39.4124,39.374,39.3932,17332.0
2021-11-09 10:40:00,40.95,41.01,40.95,41.01,13130.0,39.3836,39.4413,39.3836,39.4413,13130.0
2021-11-09 10:45:00,41.01,41.01,40.95,40.98,11130.0,39.4413,39.4413,39.3836,39.4124,11130.0
2021-11-09 10:50:00,40.96,40.98,40.94,40.95,40282.0,39.3932,39.4124,39.374,39.3836,40282.0
2021-11-09 10:55:00,40.92,40.95,40.91,40.93,7846.0,39.3547,39.3836,39.3451,39.3644,7846.0
2021-11-09 11:00:00,40.93,40.96,40.92,40.96,10288.0,39.3644,39.3932,39.3547,39.3932,10288.0
2021-11-09 11:05:00,40.95,40.96,40.94,40.95,3124.0,39.3836,39.3932,39.374,39.3836,3124.0
2021-11-09 11:10:00,40.95,40.95,40.88,40.9,15658.0,39.3836,39.3836,39.3163,39.3355,15658.0
2021-11-09 11:15:00,40.91,40.97,40.91,40.96,6314.0,39.3451,39.4028,39.3451,39.3932,6314.0
2021-11-09 11:20:00,40.97,40.99,40.94,40.97,7128.0,39.4028,39.4221,39.374,39.4028,7128.0
2021-11-09 11:25:00,40.97,40.98,40.94,40.96,10496.0,39.4028,39.4124,39.374,39.3932,10496.0
2021-11-09 11:30:00,40.95,40.98,40.95,40.96,15624.0,39.3836,39.4124,39.3836,39.3932,15624.0
2021-11-09 11:35:00,40.98,40.98,40.94,40.95,7314.0,39.4124,39.4124,39.374,39.3836,7314.0
2021-11-09 11:40:00,40.96,40.99,40.95,40.97,10936.0,39.3932,39.4221,39.3836,39.4028,10936.0
2021-11-09 11:45:00,40.97,40.98,40.95,40.97,9000.0,39.4028,39.4124,39.3836,39.4028,9000.0
2021-11-09 11:50:00,40.96,40.97,40.92,40.92,7740.0,39.3932,39.4028,39.3547,39.3547,7740.0
2021-11-09 11:55:00,40.91,40.93,40.9,40.93,14842.0,39.3451,39.3644,39.3355,39.3644,14842.0
2021-11-09 12:00:00,40.93,40.94,40.87,40.89,18090.0,39.3644,39.374,39.3066,39.3259,18090.0
2021-11-09 12:05:00,40.89,40.94,40.88,40.93,10420.0,39.3259,39.374,39.3163,39.3644,10420.0
2021-11-09 12:10:00,40.95,40.97,40.94,40.96,10834.0,39.3836,39.4028,39.374,39.3932,10834.0
2021-11-09 12:15:00,40.95,40.97,40.94,40.95,11566.0,39.3836,39.4028,39.374,39.3836,11566.0
2021-11-09 12:20:00,40.95,40.95,40.92,40.94,8860.0,39.3836,39.3836,39.3547,39.374,8860.0
2021-11-09 12:25:00,40.94,40.95,40.9,40.92,11502.0,39.374,39.3836,39.3355,39.3547,11502.0
2021-11-09 12:30:00,40.92,40.98,40.92,40.97,10382.0,39.3547,39.4124,39.3547,39.4028,10382.0
2021-11-09 12:35:00,40.97,40.98,40.93,40.94,8580.0,39.4028,39.4124,39.3644,39.374,8580.0
2021-11-09 12:40:00,40.95,40.97,40.92,40.97,21966.0,39.3836,39.4028,39.3547,39.4028,21966.0
2021-11-09 12:45:00,40.97,40.99,40.94,40.97,10782.0,39.4028,39.4221,39.374,39.4028,10782.0
2021-11-09 12:50:00,40.97,40.99,40.96,40.96,9366.0,39.4028,39.4221,39.3932,39.3932,9366.0
2021-11-09 12:55:00,40.95,40.99,40.95,40.95,11526.0,39.3836,39.4221,39.3836,39.3836,11526.0
2021-11-09 13:00:00,40.97,41.01,40.96,41.01,15696.0,39.4028,39.4413,39.3932,39.4413,15696.0
2021-11-09 13:05:00,41.01,41.01,40.99,40.99,6878.0,39.4413,39.4413,39.4221,39.4221,6878.0
2021-11-09 13:10:00,40.98,40.99,40.95,40.97,16278.0,39.4124,39.4221,39.3836,39.4028,16278.0
2021-11-09 13:15:00,40.97,40.99,40.97,40.99,8248.0,39.4028,39.4221,39.4028,39.4221,8248.0
2021-11-09 13:20:00,40.98,40.98,40.96,40.96,6302.0,39.4124,39.4124,39.3932,39.3932,6302.0
2021-11-09 13:25:00,40.96,40.96,40.9,40.91,14048.0,39.3932,39.3932,39.3355,39.3451,14048.0
2021-11-09 13:30:00,40.91,40.96,40.91,40.94,14096.0,39.3451,39.3932,39.3451,39.374,14096.0
2021-11-09 13:35:00,40.94,40.94,40.9,40.9,12060.0,39.374,39.374,39.3355,39.3355,12060.0
2021-11-09 13:40:00,40.9,41.01,40.89,40.93,143234.0,39.3355,39.4413,39.3259,39.3644,143234.0
2021-11-09 13:45:00,40.94,40.96,40.93,40.94,6886.0,39.374,39.3932,39.3644,39.374,6886.0
2021-11-09 13:50:00,40.94,40.95,40.91,40.92,14392.0,39.374,39.3836,39.3451,39.3547,14392.0
2021-11-09 13:55:00,40.92,40.93,40.91,40.93,6200.0,39.3547,39.3644,39.3451,39.3644,6200.0
2021-11-09 14:00:00,40.92,40.95,40.92,40.93,13318.0,39.3547,39.3836,39.3547,39.3644,13318.0
2021-11-09 14:05:00,40.94,40.96,40.93,40.93,12158.0,39.374,39.3932,39.3644,39.3644,12158.0
2021-11-09 14:10:00,40.92,40.93,40.9,40.93,25134.0,39.3547,39.3644,39.3355,39.3644,25134.0
2021-11-09 14:15:00,40.94,40.97,40.93,40.97,10126.0,39.374,39.4028,39.3644,39.4028,10126.0
2021-11-09 14:20:00,40.96,40.99,40.96,40.97,18458.0,39.3932,39.4221,39.3932,39.4028,18458.0
2021-11-09 14:25:00,40.98,40.99,40.95,40.97,15994.0,39.4124,39.4221,39.3836,39.4028,15994.0
2021-11-09 14:30:00,40.98,40.98,40.94,40.95,17284.0,39.4124,39.4124,39.374,39.3836,17284.0
2021-11-09 14:35:00,40.94,40.98,40.94,40.97,18810.0,39.374,39.4124,39.374,39.4028,18810.0
2021-11-09 14:40:00,40.99,40.99,40.98,40.99,8368.0,39.4221,39.4221,39.4124,39.4221,8368.0
2021-11-09 14:45:00,40.99,40.99,40.97,40.97,60894.0,39.4221,39.4221,39.4028,39.4028,60894.0
2021-11-09 14:50:00,40.96,40.98,40.94,40.98,22876.0,39.3932,39.4124,39.374,39.4124,22876.0
2021-11-09 14:55:00,40.98,41.02,40.98,41.02,39724.0,39.4124,39.4509,39.4124,39.4509,39724.0
2021-11-09 15:00:00,41.02,41.04,41.02,41.02,17572.0,39.4509,39.4701,39.4509,39.4509,17572.0
2021-11-09 15:05:00,41.02,41.04,41.0,41.04,27286.0,39.4509,39.4701,39.4317,39.4701,27286.0
2021-11-09 15:10:00,41.04,41.04,40.99,41.01,23454.0,39.4701,39.4701,39.4221,39.4413,23454.0
2021-11-09 15:15:00,41.02,41.02,40.99,40.99,11990.0,39.4509,39.4509,39.4221,39.4221,11990.0
2021-11-09 15:20:00,40.99,41.08,40.99,41.08,49566.0,39.4221,39.5086,39.4221,39.5086,49566.0
2021-11-09 15:25:00,41.08,41.13,41.07,41.12,25878.0,39.5086,39.5567,39.499,39.5471,25878.0
2021-11-09 15:30:00,41.12,41.12,41.07,41.09,21336.0,39.5471,39.5471,39.499,39.5182,21336.0
2021-11-09 15:35:00,41.08,41.12,41.05,41.12,46766.0,39.5086,39.5471,39.4798,39.5471,46766.0
2021-11-09 15:40:00,41.13,41.13,41.1,41.13,47092.0,39.5567,39.5567,39.5278,39.5567,47092.0
2021-11-09 15:45:00,41.13,41.13,41.09,41.1,44354.0,39.5567,39.5567,39.5182,39.5278,44354.0
2021-11-09 15:50:00,41.1,41.1,41.06,41.06,98232.0,39.5278,39.5278,39.4894,39.4894,98232.0
2021-11-09 15:55:00,41.07,41.16,41.06,41.15,288636.0,39.499,39.5856,39.4894,39.5759,288636.0
2021-11-10 09:30:00,40.88,41.15,40.88,41.08,65042.0,39.3163,39.5759,39.3163,39.5086,65042.0
2021-11-10 09:35:00,41.13,41.16,40.98,41.07,26458.0,39.5567,39.5856,39.4124,39.499,26458.0
2021-11-10 09:40:00,41.07,41.13,41.04,41.04,22926.0,39.499,39.5567,39.4701,39.4701,22926.0
2021-11-10 09:45:00,41.04,41.07,40.98,41.04,18224.0,39.4701,39.499,39.4124,39.4701,18224.0
2021-11-10 09:50:00,41.07,41.1,41.04,41.09,11450.0,39.499,39.5278,39.4701,39.5182,11450.0
2021-11-10 09:55:00,41.12,41.15,41.08,41.1,42170.0,39.5471,39.5759,39.5086,39.5278,42170.0
2021-11-10 10:00:00,41.1,41.13,41.05,41.1,10640.0,39.5278,39.5567,39.4798,39.5278,10640.0
2021-11-10 10:05:00,41.11,41.13,41.06,41.13,12820.0,39.5375,39.5567,39.4894,39.5567,12820.0
2021-11-10 10:10:00,41.13,41.16,41.08,41.13,27304.0,39.5567,39.5856,39.5086,39.5567,27304.0
2021-11-10 10:15:00,41.13,41.17,41.13,41.14,6804.0,39.5567,39.5952,39.5567,39.5663,6804.0
2021-11-10 10:20:00,41.15,41.16,41.11,41.11,5000.0,39.5759,39.5856,39.5375,39.5375,5000.0
2021-11-10 10:25:00,41.12,41.13,41.07,41.07,10242.0,39.5471,39.5567,39.499,39.499,10242.0
2021-11-10 10:30:00,41.08,41.12,41.07,41.1,27876.0,39.5086,39.5471,39.499,39.5278,27876.0
2021-11-10 10:35:00,41.1,41.12,41.1,41.12,10038.0,39.5278,39.5471,39.5278,39.5471,10038.0
2021-11-10 10:40:00,41.13,41.13,41.07,41.12,32084.0,39.5567,39.5567,39.499,39.5471,32084.0
2021-11-10 10:45:00,41.11,41.12,41.07,41.07,15522.0,39.5375,39.5471,39.499,39.499,15522.0
2021-11-10 10:50:00,41.08,41.11,41.07,41.1,8788.0,39.5086,39.5375,39.499,39.5278,8788.0
2021-11-10 10:55:00,41.11,41.12,41.09,41.1,7724.0,39.5375,39.5471,39.5182,39.5278,7724.0
2021-11-10 11:00:00,41.09,41.13,41.09,41.1,11450.0,39.5182,39.5567,39.5182,39.5278,11450.0
2021-11-10 11:05:00,41.07,41.21,41.07,41.2,70358.0,39.499,39.6336,39.499,39.624,70358.0
2021-11-10 11:10:00,41.2,41.21,41.16,41.2,13906.0,39.624,39.6336,39.5856,39.624,13906.0
2021-11-10 11:15:00,41.2,41.27,41.2,41.26,27656.0,39.624,39.6913,39.624,39.6817,27656.0
2021-11-10 11:20:00,41.26,41.28,41.25,41.27,15864.0,39.6817,39.701,39.6721,39.6913,15864.0
2021-11-10 11:25:00,41.27,41.27,41.23,41.23,46356.0,39.6913,39.6913,39.6529,39.6529,46356.0
2021-11-10 11:30:00,41.23,41.24,41.19,41.2,24668.0,39.6529,39.6625,39.6144,39.624,24668.0
2021-11-10 11:35:00,41.21,41.21,41.12,41.12,13554.0,39.6336,39.6336,39.5471,39.5471,13554.0
2021-11-10 11:40:00,41.12,41.16,41.09,41.09,14144.0,39.5471,39.5856,39.5182,39.5182,14144.0
2021-11-10 11:45:00,41.09,41.15,41.08,41.15,20072.0,39.5182,39.5759,39.5086,39.5759,20072.0
2021-11-10 11:50:00,41.14,41.17,41.1,41.1,11398.0,39.5663,39.5952,39.5278,39.5278,11398.0
2021-11-10 11:55:00,41.1,41.13,41.1,41.11,16390.0,39.5278,39.5567,39.5278,39.5375,16390.0
2021-11-10 12:00:00,41.12,41.13,41.1,41.11,10568.0,39.5471,39.5567,39.5278,39.5375,10568.0
2021-11-10 12:05:00,41.13,41.14,41.1,41.12,14226.0,39.5567,39.5663,39.5278,39.5471,14226.0
2021-11-10 12:10:00,41.12,41.12,41.05,41.07,12468.0,39.5471,39.5471,39.4798,39.499,12468.0
2021-11-10 12:15:00,41.07,41.07,41.04,41.05,10612.0,39.499,39.499,39.4701,39.4798,10612.0
2021-11-10 12:20:00,41.08,41.08,41.0,41.01,76384.0,39.5086,39.5086,39.4317,39.4413,76384.0
2021-11-10 12:25:00,41.01,41.01,40.97,40.99,7704.0,39.4413,39.4413,39.4028,39.4221,7704.0
2021-11-10 12:30:00,40.99,41.01,40.99,40.99,4860.0,39.4221,39.4413,39.4221,39.4221,4860.0
2021-11-10 12:35:00,40.99,41.02,40.99,41.02,6658.0,39.4221,39.4509,39.4221,39.4509,6658.0
2021-11-10 12:40:00,41.02,41.02,40.96,40.96,7552.0,39.4509,39.4509,39.3932,39.3932,7552.0
2021-11-10 12:45:00,40.96,40.96,40.91,40.92,7502.0,39.3932,39.3932,39.3451,39.3547,7502.0
2021-11-10 12:50:00,40.93,40.93,40.92,40.92,3846.0,39.3644,39.3644,39.3547,39.3547,3846.0
2021-11-10 12:55:00,40.92,40.95,40.92,40.95,10474.0,39.3547,39.3836,39.3547,39.3836,10474.0
2021-11-10 13:00:00,40.95,40.97,40.85,40.85,9942.0,39.3836,39.4028,39.2874,39.2874,9942.0
2021-11-10 13:05:00,40.85,40.88,40.81,40.87,28128.0,39.2874,39.3163,39.2489,39.3066,28128.0
2021-11-10 13:10:00,40.87,40.97,40.85,40.85,40260.0,39.3066,39.4028,39.2874,39.2874,40260.0
2021-11-10 13:15:00,40.85,40.9,40.8,40.9,32732.0,39.2874,39.3355,39.2393,39.3355,32732.0
2021-11-10 13:20:00,40.91,40.95,40.88,40.94,31168.0,39.3451,39.3836,39.3163,39.374,31168.0
2021-11-10 13:25:00,40.95,40.96,40.93,40.94,14324.0,39.3836,39.3932,39.3644,39.374,14324.0
2021-11-10 13:30:00,40.92,40.95,40.92,40.95,15502.0,39.3547,39.3836,39.3547,39.3836,15502.0
2021-11-10 13:35:00,40.95,40.97,40.93,40.94,9154.0,39.3836,39.4028,39.3644,39.374,9154.0
2021-11-10 13:40:00,40.94,40.94,40.9,40.91,13568.0,39.374,39.374,39.3355,39.3451,13568.0
2021-11-10 13:45:00,40.91,40.93,40.87,40.91,16228.0,39.3451,39.3644,39.3066,39.3451,16228.0
2021-11-10 13:50:00,40.91,40.91,40.87,40.87,17514.0,39.3451,39.3451,39.3066,39.3066,17514.0
2021-11-10 13:55:00,40.87,40.94,40.87,40.94,143846.0,39.3066,39.374,39.3066,39.374,143846.0
2021-11-10 14:00:00,40.92,40.94,40.88,40.91,76272.0,39.3547,39.374,39.3163,39.3451,76272.0
2021-11-10 14:05:00,40.9,40.98,40.9,40.98,36074.0,39.3355,39.4124,39.3355,39.4124,36074.0
2021-11-10 14:10:00,40.99,40.99,40.95,40.95,46202.0,39.4221,39.4221,39.3836,39.3836,46202.0
2021-11-10 14:15:00,40.95,41.03,40.94,41.02,33126.0,39.3836,39.4605,39.374,39.4509,33126.0
2021-11-10 14:20:00,41.04,41.04,40.97,40.98,21030.0,39.4701,39.4701,39.4028,39.4124,21030.0
2021-11-10 14:25:00,40.99,41.02,40.96,40.96,44730.0,39.4221,39.4509,39.3932,39.3932,44730.0
2021-11-10 14:30:00,40.97,40.98,40.94,40.94,22028.0,39.4028,39.4124,39.374,39.374,22028.0
2021-11-10 14:35:00,40.94,40.99,40.94,40.94,18160.0,39.374,39.4221,39.374,39.374,18160.0
2021-11-10 14:40:00,40.95,40.98,40.92,40.98,66188.0,39.3836,39.4124,39.3547,39.4124,66188.0
2021-11-10 14:45:00,40.98,41.05,40.97,41.04,36134.0,39.4124,39.4798,39.4028,39.4701,36134.0
2021-11-10 14:50:00,41.04,41.05,41.01,41.02,13922.0,39.4701,39.4798,39.4413,39.4509,13922.0
2021-11-10 14:55:00,41.02,41.06,41.02,41.04,29506.0,39.4509,39.4894,39.4509,39.4701,29506.0
2021-11-10 15:00:00,41.04,41.08,41.02,41.06,27088.0,39.4701,39.5086,39.4509,39.4894,27088.0
2021-11-10 15:05:00,41.05,41.09,41.03,41.08,28084.0,39.4798,39.5182,39.4605,39.5086,28084.0
2021-11-10 15:10:00,41.09,41.09,41.06,41.08,24274.0,39.5182,39.5182,39.4894,39.5086,24274.0
2021-11-10 15:15:00,41.08,41.1,41.08,41.1,22912.0,39.5086,39.5278,39.5086,39.5278,22912.0
2021-11-10 15:20:00,41.1,41.1,41.05,41.07,36224.0,39.5278,39.5278,39.4798,39.499,36224.0
2021-11-10 15:25:00,41.09,41.11,41.07,41.08,35484.0,39.5182,39.5375,39.499,39.5086,35484.0
2021-11-10 15:30:00,41.09,41.1,41.05,41.05,46306.0,39.5182,39.5278,39.4798,39.4798,46306.0
2021-11-10 15:35:00,41.04,41.08,41.02,41.08,42446.0,39.4701,39.5086,39.4509,39.5086,42446.0
2021-11-10 15:40:00,41.08,41.1,41.05,41.05,60510.0,39.5086,39.5278,39.4798,39.4798,60510.0
2021-11-10 15:45:00,41.05,41.12,41.05,41.12,91808.0,39.4798,39.5471,39.4798,39.5471,91808.0
2021-11-10 15:50:00,41.12,41.18,41.12,41.17,162198.0,39.5471,39.6048,39.5471,39.5952,162198.0
2021-11-10 15:55:00,41.17,41.19,41.14,41.14,406052.0,39.5952,39.6144,39.5663,39.5663,406052.0
2021-11-11 09:30:00,41.22,41.27,41.15,41.16,59712.0,39.6433,39.6913,39.5759,39.5856,59712.0
2021-11-11 09:35:00,41.1,41.17,40.96,40.97,18922.0,39.5278,39.5952,39.3932,39.4028,18922.0
2021-11-11 09:40:00,40.97,41.18,40.97,41.16,6728.0,39.4028,39.6048,39.4028,39.5856,6728.0
2021-11-11 09:45:00,41.2,41.27,41.13,41.27,21220.0,39.624,39.6913,39.5567,39.6913,21220.0
2021-11-11 09:50:00,41.27,41.35,41.27,41.31,16506.0,39.6913,39.7683,39.6913,39.7298,16506.0
2021-11-11 09:55:00,41.32,41.49,41.31,41.42,48968.0,39.7394,39.9029,39.7298,39.8356,48968.0
2021-11-11 10:00:00,41.38,41.4,41.27,41.33,19702.0,39.7971,39.8164,39.6913,39.7491,19702.0
2021-11-11 10:05:00,41.33,41.35,41.24,41.25,17790.0,39.7491,39.7683,39.6625,39.6721,17790.0
2021-11-11 10:10:00,41.27,41.29,41.24,41.27,14802.0,39.6913,39.7106,39.6625,39.6913,14802.0
2021-11-11 10:15:00,41.28,41.31,41.27,41.29,10068.0,39.701,39.7298,39.6913,39.7106,10068.0
2021-11-11 10:20:00,41.28,41.3,41.25,41.3,8092.0,39.701,39.7202,39.6721,39.7202,8092.0
2021-11-11 10:25:00,41.29,41.32,41.28,41.31,8618.0,39.7106,39.7394,39.701,39.7298,8618.0
2021-11-11 10:30:00,41.3,41.32,41.27,41.29,7890.0,39.7202,39.7394,39.6913,39.7106,7890.0
2021-11-11 10:35:00,41.27,41.33,41.27,41.31,11354.0,39.6913,39.7491,39.6913,39.7298,11354.0
2021-11-11 10:40:00,41.31,41.34,41.29,41.31,8634.0,39.7298,39.7587,39.7106,39.7298,8634.0
2021-11-11 10:45:00,41.32,41.34,41.31,41.33,8796.0,39.7394,39.7587,39.7298,39.7491,8796.0
2021-11-11 10:50:00,41.34,41.35,41.32,41.35,93230.0,39.7587,39.7683,39.7394,39.7683,93230.0
2021-11-11 10:55:00,41.34,41.35,41.2,41.2,31540.0,39.7587,39.7683,39.624,39.624,31540.0
2021-11-11 11:00:00,41.2,41.24,41.12,41.13,29298.0,39.624,39.6625,39.5471,39.5567,29298.0
2021-11-11 11:05:00,41.13,41.13,41.05,41.05,27386.0,39.5567,39.5567,39.4798,39.4798,27386.0
2021-11-11 11:10:00,41.05,41.12,41.05,41.11,29900.0,39.4798,39.5471,39.4798,39.5375,29900.0
2021-11-11 11:15:00,41.12,41.13,41.08,41.09,31534.0,39.5471,39.5567,39.5086,39.5182,31534.0
2021-11-11 11:20:00,41.09,41.1,41.06,41.1,16178.0,39.5182,39.5278,39.4894,39.5278,16178.0
2021-11-11 11:25:00,41.1,41.15,41.1,41.13,25100.0,39.5278,39.5759,39.5278,39.5567,25100.0
2021-11-11 11:30:00,41.13,41.17,41.13,41.17,105612.0,39.5567,39.5952,39.5567,39.5952,105612.0
2021-11-11 11:35:00,41.17,41.22,41.17,41.21,11458.0,39.5952,39.6433,39.5952,39.6336,11458.0
2021-11-11 11:40:00,41.21,41.21,41.15,41.16,52460.0,39.6336,39.6336,39.5759,39.5856,52460.0
2021-11-11 11:45:00,41.17,41.23,41.16,41.21,28006.0,39.5952,39.6529,39.5856,39.6336,28006.0
2021-11-11 11:50:00,41.21,41.22,41.19,41.19,29612.0,39.6336,39.6433,39.6144,39.6144,29612.0
2021-11-11 11:55:00,41.2,41.22,41.19,41.21,21536.0,39.624,39.6433,39.6144,39.6336,21536.0
2021-11-11 12:00:00,41.22,41.24,41.2,41.22,27184.0,39.6433,39.6625,39.624,39.6433,27184.0
2021-11-11 12:05:00,41.23,41.27,41.23,41.24,27988.0,39.6529,39.6913,39.6529,39.6625,27988.0
2021-11-11 12:10:00,41.24,41.26,41.23,41.25,16102.0,39.6625,39.6817,39.6529,39.6721,16102.0
2021-11-11 12:15:00,41.26,41.3,41.24,41.3,38698.0,39.6817,39.7202,39.6625,39.7202,38698.0
2021-11-11 12:20:00,41.3,41.35,41.29,41.35,57612.0,39.7202,39.7683,39.7106,39.7683,57612.0
2021-11-11 12:25:00,41.35,41.37,41.31,41.35,160608.0,39.7683,39.7875,39.7298,39.7683,160608.0
2021-11-11 12:30:00,41.36,41.41,41.35,41.35,178910.0,39.7779,39.826,39.7683,39.7683,178910.0
2021-11-11 12:35:00,41.35,41.38,41.35,41.38,54220.0,39.7683,39.7971,39.7683,39.7971,54220.0
2021-11-11 12:40:00,41.38,41.38,41.33,41.34,7620.0,39.7971,39.7971,39.7491,39.7587,7620.0
2021-11-11 12:45:00,41.34,41.35,41.34,41.35,11774.0,39.7587,39.7683,39.7587,39.7683,11774.0
2021-11-11 12:50:00,41.35,41.37,41.35,41.36,6418.0,39.7683,39.7875,39.7683,39.7779,6418.0
2021-11-11 12:55:00,41.37,41.38,41.35,41.38,10086.0,39.7875,39.7971,39.7683,39.7971,10086.0
2021-11-11 13:00:00,41.38,41.38,41.34,41.35,13018.0,39.7971,39.7971,39.7587,39.7683,13018.0
2021-11-11 13:05:00,41.35,41.35,41.29,41.29,8818.0,39.7683,39.7683,39.7106,39.7106,8818.0
2021-11-11 13:10:00,41.3,41.3,41.26,41.26,11992.0,39.7202,39.7202,39.6817,39.6817,11992.0
2021-11-11 13:15:00,41.26,41.27,41.25,41.27,16968.0,39.6817,39.6913,39.6721,39.6913,16968.0
2021-11-11 13:20:00,41.27,41.32,41.27,41.3,19156.0,39.6913,39.7394,39.6913,39.7202,19156.0
2021-11-11 13:25:00,41.3,41.34,41.29,41.34,12994.0,39.7202,39.7587,39.7106,39.7587,12994.0
2021-11-11 13:30:00,41.34,41.35,41.33,41.34,14340.0,39.7587,39.7683,39.7491,39.7587,14340.0
2021-11-11 13:35:00,41.34,41.34,41.32,41.33,13892.0,39.7587,39.7587,39.7394,39.7491,13892.0
2021-11-11 13:40:00,41.32,41.32,41.3,41.32,10620.0,39.7394,39.7394,39.7202,39.7394,10620.0
2021-11-11 13:45:00,41.31,41.34,41.31,41.34,8046.0,39.7298,39.7587,39.7298,39.7587,8046.0
2021-11-11 13:50:00,41.34,41.34,41.32,41.33,11392.0,39.7587,39.7587,39.7394,39.7491,11392.0
2021-11-11 13:55:00,41.34,41.36,41.33,41.34,19022.0,39.7587,39.7779,39.7491,39.7587,19022.0
2021-11-11 14:00:00,41.33,41.35,41.32,41.35,11926.0,39.7491,39.7683,39.7394,39.7683,11926.0
2021-11-11 14:05:00,41.35,41.37,41.35,41.37,14434.0,39.7683,39.7875,39.7683,39.7875,14434.0
2021-11-11 14:10:00,41.37,41.38,41.36,41.38,15706.0,39.7875,39.7971,39.7779,39.7971,15706.0
2021-11-11 14:15:00,41.39,41.41,41.38,41.4,13454.0,39.8068,39.826,39.7971,39.8164,13454.0
2021-11-11 14:20:00,41.4,41.42,41.4,41.4,16056.0,39.8164,39.8356,39.8164,39.8164,16056.0
2021-11-11 14:25:00,41.4,41.42,41.4,41.4,20130.0,39.8164,39.8356,39.8164,39.8164,20130.0
2021-11-11 14:30:00,41.41,41.43,41.4,41.41,24724.0,39.826,39.8452,39.8164,39.826,24724.0
2021-11-11 14:35:00,41.41,41.46,41.41,41.45,15678.0,39.826,39.8741,39.826,39.8645,15678.0
2021-11-11 14:40:00,41.46,41.47,41.44,41.45,26010.0,39.8741,39.8837,39.8548,39.8645,26010.0
2021-11-11 14:45:00,41.46,41.47,41.46,41.46,27984.0,39.8741,39.8837,39.8741,39.8741,27984.0
2021-11-11 14:50:00,41.46,41.46,41.44,41.45,18336.0,39.8741,39.8741,39.8548,39.8645,18336.0
2021-11-11 14:55:00,41.45,41.45,41.41,41.41,29108.0,39.8645,39.8645,39.826,39.826,29108.0
2021-11-11 15:00:00,41.41,41.42,41.4,41.4,40544.0,39.826,39.8356,39.8164,39.8164,40544.0
2021-11-11 15:05:00,41.4,41.44,41.39,41.43,17970.0,39.8164,39.8548,39.8068,39.8452,17970.0
2021-11-11 15:10:00,41.42,41.43,41.41,41.42,30500.0,39.8356,39.8452,39.826,39.8356,30500.0
2021-11-11 15:15:00,41.43,41.46,41.43,41.46,25912.0,39.8452,39.8741,39.8452,39.8741,25912.0
2021-11-11 15:20:00,41.45,41.57,41.45,41.57,96844.0,39.8645,39.9799,39.8645,39.9799,96844.0
2021-11-11 15:25:00,41.57,41.59,41.56,41.57,52166.0,39.9799,39.9991,39.9703,39.9799,52166.0
2021-11-11 15:30:00,41.56,41.57,41.44,41.44,46256.0,39.9703,39.9799,39.8548,39.8548,46256.0
2021-11-11 15:35:00,41.45,41.46,41.41,41.45,45398.0,39.8645,39.8741,39.826,39.8645,45398.0
2021-11-11 15:40:00,41.45,41.46,41.42,41.42,39692.0,39.8645,39.8741,39.8356,39.8356,39692.0
2021-11-11 15:45:00,41.42,41.44,41.38,41.4,88454.0,39.8356,39.8548,39.7971,39.8164,88454.0
2021-11-11 15:50:00,41.4,41.44,41.37,41.43,159662.0,39.8164,39.8548,39.7875,39.8452,159662.0
2021-11-11 15:55:00,41.44,41.46,41.4,41.41,243560.0,39.8548,39.8741,39.8164,39.826,243560.0
2021-11-12 09:30:00,41.58,41.67,41.31,41.45,45784.0,39.9895,40.076,39.7298,39.8645,45784.0
2021-11-12 09:35:00,41.41,41.46,41.35,41.38,26616.0,39.826,39.8741,39.7683,39.7971,26616.0
2021-11-12 09:40:00,41.43,41.55,41.38,41.52,17444.0,39.8452,39.9606,39.7971,39.9318,17444.0
2021-11-12 09:45:00,41.54,41.63,41.54,41.6,17024.0,39.951,40.0376,39.951,40.0087,17024.0
2021-11-12 09:50:00,41.62,41.63,41.53,41.6,67014.0,40.028,40.0376,39.9414,40.0087,67014.0
2021-11-12 09:55:00,41.62,41.63,41.49,41.49,57518.0,40.028,40.0376,39.9029,39.9029,57518.0
2021-11-12 10:00:00,41.47,41.51,41.45,41.51,131812.0,39.8837,39.9222,39.8645,39.9222,131812.0
2021-11-12 10:05:00,41.54,41.59,41.47,41.55,52308.0,39.951,39.9991,39.8837,39.9606,52308.0
2021-11-12 10:10:00,41.57,41.57,41.48,41.52,46494.0,39.9799,39.9799,39.8933,39.9318,46494.0
2021-11-12 10:15:00,41.51,41.58,41.5,41.58,44130.0,39.9222,39.9895,39.9125,39.9895,44130.0
2021-11-12 10:20:00,41.59,41.65,41.58,41.61,49328.0,39.9991,40.0568,39.9895,40.0183,49328.0
2021-11-12 10:25:00,41.61,41.64,41.58,41.6,16794.0,40.0183,40.0472,39.9895,40.0087,16794.0
2021-11-12 10:30:00,41.58,41.69,41.57,41.65,26716.0,39.9895,40.0953,39.9799,40.0568,26716.0
2021-11-12 10:35:00,41.66,41.7,41.65,41.67,22490.0,40.0664,40.1049,40.0568,40.076,22490.0
2021-11-12 10:40:00,41.68,41.79,41.68,41.76,51402.0,40.0857,40.1915,40.0857,40.1626,51402.0
2021-11-12 10:45:00,41.77,41.8,41.76,41.78,19040.0,40.1722,40.2011,40.1626,40.1818,19040.0
2021-11-12 10:50:00,41.77,41.79,41.76,41.78,15568.0,40.1722,40.1915,40.1626,40.1818,15568.0
2021-11-12 10:55:00,41.79,41.84,41.78,41.84,18234.0,40.1915,40.2395,40.1818,40.2395,18234.0
2021-11-12 11:00:00,41.85,41.9,41.85,41.9,23494.0,40.2492,40.2972,40.2492,40.2972,23494.0
2021-11-12 11:05:00,41.9,41.93,41.88,41.91,27412.0,40.2972,40.3261,40.278,40.3069,27412.0
2021-11-12 11:10:00,41.91,41.92,41.85,41.86,12904.0,40.3069,40.3165,40.2492,40.2588,12904.0
2021-11-12 11:15:00,41.87,41.96,41.86,41.96,18698.0,40.2684,40.355,40.2588,40.355,18698.0
2021-11-12 11:20:00,41.95,41.96,41.92,41.96,16898.0,40.3453,40.355,40.3165,40.355,16898.0
2021-11-12 11:25:00,41.94,41.95,41.85,41.88,9568.0,40.3357,40.3453,40.2492,40.278,9568.0
2021-11-12 11:30:00,41.89,41.94,41.89,41.94,8110.0,40.2876,40.3357,40.2876,40.3357,8110.0
2021-11-12 11:35:00,41.95,41.96,41.88,41.9,59944.0,40.3453,40.355,40.278,40.2972,59944.0
2021-11-12 11:40:00,41.91,41.94,41.9,41.9,18398.0,40.3069,40.3357,40.2972,40.2972,18398.0
2021-11-12 11:45:00,41.91,41.94,41.91,41.94,10940.0,40.3069,40.3357,40.3069,40.3357,10940.0
2021-11-12 11:50:00,41.93,42.01,41.92,42.01,44354.0,40.3261,40.403,40.3165,40.403,44354.0
2021-11-12 11:55:00,42.01,42.01,41.93,41.97,48064.0,40.403,40.403,40.3261,40.3646,48064.0
2021-11-12 12:00:00,41.98,42.01,41.97,41.99,19324.0,40.3742,40.403,40.3646,40.3838,19324.0
2021-11-12 12:05:00,42.01,42.01,41.91,41.91,9456.0,40.403,40.403,40.3069,40.3069,9456.0
2021-11-12 12:10:00,41.91,41.97,41.91,41.97,14924.0,40.3069,40.3646,40.3069,40.3646,14924.0
2021-11-12 12:15:00,41.96,41.98,41.94,41.97,27720.0,40.355,40.3742,40.3357,40.3646,27720.0
2021-11-12 12:20:00,41.97,41.97,41.92,41.93,15812.0,40.3646,40.3646,40.3165,40.3261,15812.0
2021-11-12 12:25:00,41.93,41.94,41.9,41.94,13800.0,40.3261,40.3357,40.2972,40.3357,13800.0
2021-11-12 12:30:00,41.93,41.97,41.93,41.97,15468.0,40.3261,40.3646,40.3261,40.3646,15468.0
2021-11-12 12:35:00,41.96,41.98,41.96,41.97,5536.0,40.355,40.3742,40.355,40.3646,5536.0
2021-11-12 12:40:00,41.97,41.99,41.96,41.97,22056.0,40.3646,40.3838,40.355,40.3646,22056.0
2021-11-12 12:45:00,41.97,41.99,41.93,41.95,20344.0,40.3646,40.3838,40.3261,40.3453,20344.0
2021-11-12 12:50:00,41.94,41.97,41.94,41.97,9818.0,40.3357,40.3646,40.3357,40.3646,9818.0
2021-11-12 12:55:00,41.97,41.98,41.95,41.96,8304.0,40.3646,40.3742,40.3453,40.355,8304.0
2021-11-12 13:00:00,41.96,41.96,41.93,41.95,15052.0,40.355,40.355,40.3261,40.3453,15052.0
2021-11-12 13:05:00,41.96,41.97,41.95,41.96,12148.0,40.355,40.3646,40.3453,40.355,12148.0
2021-11-12 13:10:00,41.96,41.99,41.96,41.99,8158.0,40.355,40.3838,40.355,40.3838,8158.0
2021-11-12 13:15:00,41.99,42.02,41.99,42.02,10718.0,40.3838,40.4127,40.3838,40.4127,10718.0
2021-11-12 13:20:00,42.02,42.02,42.0,42.02,16382.0,40.4127,40.4127,40.3934,40.4127,16382.0
2021-11-12 13:25:00,42.01,42.02,41.99,42.0,18258.0,40.403,40.4127,40.3838,40.3934,18258.0
2021-11-12 13:30:00,42.01,42.03,42.0,42.02,13182.0,40.403,40.4223,40.3934,40.4127,13182.0
2021-11-12 13:35:00,42.02,42.03,42.01,42.01,12298.0,40.4127,40.4223,40.403,40.403,12298.0
2021-11-12 13:40:00,42.01,42.02,41.98,41.99,46236.0,40.403,40.4127,40.3742,40.3838,46236.0
2021-11-12 13:45:00,41.99,42.02,41.98,42.02,19018.0,40.3838,40.4127,40.3742,40.4127,19018.0
2021-11-12 13:50:00,42.02,42.07,42.02,42.07,14598.0,40.4127,40.4607,40.4127,40.4607,14598.0
2021-11-12 13:55:00,42.08,42.08,42.06,42.06,13622.0,40.4704,40.4704,40.4511,40.4511,13622.0
2021-11-12 14:00:00,42.06,42.06,42.02,42.03,17034.0,40.4511,40.4511,40.4127,40.4223,17034.0
2021-11-12 14:05:00,42.02,42.02,42.01,42.02,8578.0,40.4127,40.4127,40.403,40.4127,8578.0
2021-11-12 14:10:00,42.01,42.05,41.99,42.04,23786.0,40.403,40.4415,40.3838,40.4319,23786.0
2021-11-12 14:15:00,42.04,42.06,42.01,42.01,18914.0,40.4319,40.4511,40.403,40.403,18914.0
2021-11-12 14:20:00,42.01,42.02,41.99,42.02,10374.0,40.403,40.4127,40.3838,40.4127,10374.0
2021-11-12 14:25:00,42.02,42.02,42.01,42.01,12430.0,40.4127,40.4127,40.403,40.403,12430.0
2021-11-12 14:30:00,42.02,42.02,41.99,41.99,24382.0,40.4127,40.4127,40.3838,40.3838,24382.0
2021-11-12 14:35:00,42.0,42.05,41.99,42.05,12266.0,40.3934,40.4415,40.3838,40.4415,12266.0
2021-11-12 14:40:00,42.04,42.07,42.04,42.06,16920.0,40.4319,40.4607,40.4319,40.4511,16920.0
2021-11-12 14:45:00,42.06,42.06,42.04,42.05,21228.0,40.4511,40.4511,40.4319,40.4415,21228.0
2021-11-12 14:50:00,42.05,42.06,42.02,42.03,11584.0,40.4415,40.4511,40.4127,40.4223,11584.0
2021-11-12 14:55:00,42.04,42.09,42.04,42.08,35778.0,40.4319,40.48,40.4319,40.4704,35778.0
2021-11-12 15:00:00,42.08,42.08,42.05,42.05,16224.0,40.4704,40.4704,40.4415,40.4415,16224.0
2021-11-12 15:05:00,42.05,42.09,42.05,42.09,22698.0,40.4415,40.48,40.4415,40.48,22698.0
2021-11-12 15:10:00,42.09,42.12,42.08,42.12,28510.0,40.48,40.5088,40.4704,40.5088,28510.0
2021-11-12 15:15:00,42.12,42.14,42.1,42.12,24916.0,40.5088,40.5281,40.4896,40.5088,24916.0
2021-11-12 15:20:00,42.12,42.14,42.12,42.13,21668.0,40.5088,40.5281,40.5088,40.5185,21668.0
2021-11-12 15:25:00,42.13,42.15,42.13,42.13,22734.0,40.5185,40.5377,40.5185,40.5185,22734.0
2021-11-12 15:30:00,42.13,42.19,42.13,42.18,38700.0,40.5185,40.5762,40.5185,40.5665,38700.0
2021-11-12 15:35:00,42.19,42.2,42.16,42.17,45464.0,40.5762,40.5858,40.5473,40.5569,45464.0
2021-11-12 15:40:00,42.17,42.17,42.1,42.12,44720.0,40.5569,40.5569,40.4896,40.5088,44720.0
2021-11-12 15:45:00,42.1,42.1,42.08,42.09,70072.0,40.4896,40.4896,40.4704,40.48,70072.0
2021-11-12 15:50:00,42.1,42.12,42.02,42.03,126528.0,40.4896,40.5088,40.4127,40.4223,126528.0
2021-11-12 15:55:00,42.03,42.05,42.01,42.01,291632.0,40.4223,40.4415,40.403,40.403,291632.0
2021-11-15 09:30:00,42.02,42.21,41.79,41.95,86194.0,40.4127,40.5954,40.1915,40.3453,86194.0
2021-11-15 09:35:00,41.95,42.0,41.84,41.99,50472.0,40.3453,40.3934,40.2395,40.3838,50472.0
2021-11-15 09:40:00,41.99,42.05,41.97,42.01,71810.0,40.3838,40.4415,40.3646,40.403,71810.0
2021-11-15 09:45:00,42.02,42.07,41.97,41.97,24194.0,40.4127,40.4607,40.3646,40.3646,24194.0
2021-11-15 09:50:00,41.98,42.06,41.94,42.05,36588.0,40.3742,40.4511,40.3357,40.4415,36588.0
2021-11-15 09:55:00,42.05,42.09,42.01,42.02,20386.0,40.4415,40.48,40.403,40.4127,20386.0
2021-11-15 10:00:00,42.02,42.03,41.91,41.98,40818.0,40.4127,40.4223,40.3069,40.3742,40818.0
2021-11-15 10:05:00,41.97,42.06,41.97,42.05,30154.0,40.3646,40.4511,40.3646,40.4415,30154.0
2021-11-15 10:10:00,42.03,42.05,41.99,42.03,36748.0,40.4223,40.4415,40.3838,40.4223,36748.0
2021-11-15 10:15:00,42.02,42.08,42.02,42.04,33678.0,40.4127,40.4704,40.4127,40.4319,33678.0
2021-11-15 10:20:00,42.02,42.07,42.0,42.01,13686.0,40.4127,40.4607,40.3934,40.403,13686.0
2021-11-15 10:25:00,42.0,42.1,42.0,42.04,10382.0,40.3934,40.4896,40.3934,40.4319,10382.0
2021-11-15 10:30:00,42.05,42.09,42.05,42.05,8734.0,40.4415,40.48,40.4415,40.4415,8734.0
2021-11-15 10:35:00,42.06,42.1,42.04,42.09,25576.0,40.4511,40.4896,40.4319,40.48,25576.0
2021-11-15 10:40:00,42.09,42.1,42.07,42.09,9624.0,40.48,40.4896,40.4607,40.48,9624.0
2021-11-15 10:45:00,42.1,42.16,42.1,42.16,7248.0,40.4896,40.5473,40.4896,40.5473,7248.0
2021-11-15 10:50:00,42.15,42.15,42.12,42.13,15014.0,40.5377,40.5377,40.5088,40.5185,15014.0
2021-11-15 10:55:00,42.13,42.13,42.1,42.11,18956.0,40.5185,40.5185,40.4896,40.4992,18956.0
2021-11-15 11:00:00,42.11,42.17,42.11,42.17,17376.0,40.4992,40.5569,40.4992,40.5569,17376.0
2021-11-15 11:05:00,42.16,42.17,42.1,42.13,91686.0,40.5473,40.5569,40.4896,40.5185,91686.0
2021-11-15 11:10:00,42.13,42.13,42.1,42.12,16122.0,40.5185,40.5185,40.4896,40.5088,16122.0
2021-11-15 11:15:00,42.12,42.13,42.09,42.13,11424.0,40.5088,40.5185,40.48,40.5185,11424.0
2021-11-15 11:20:00,42.13,42.2,42.13,42.2,15522.0,40.5185,40.5858,40.5185,40.5858,15522.0
2021-11-15 11:25:00,42.19,42.2,42.15,42.16,13498.0,40.5762,40.5858,40.5377,40.5473,13498.0
2021-11-15 11:30:00,42.16,42.19,42.16,42.17,8764.0,40.5473,40.5762,40.5473,40.5569,8764.0
2021-11-15 11:35:00,42.17,42.2,42.1,42.19,19592.0,40.5569,40.5858,40.4896,40.5762,19592.0
2021-11-15 11:40:00,42.18,42.18,42.05,42.06,13552.0,40.5665,40.5665,40.4415,40.4511,13552.0
2021-11-15 11:45:00,42.06,42.15,42.05,42.12,15344.0,40.4511,40.5377,40.4415,40.5088,15344.0
2021-11-15 11:50:00,42.12,42.12,42.09,42.12,5244.0,40.5088,40.5088,40.48,40.5088,5244.0
2021-11-15 11:55:00,42.12,42.15,42.12,42.15,10994.0,40.5088,40.5377,40.5088,40.5377,10994.0
2021-11-15 12:00:00,42.16,42.19,42.13,42.13,16168.0,40.5473,40.5762,40.5185,40.5185,16168.0
2021-11-15 12:05:00,42.15,42.18,42.13,42.17,22544.0,40.5377,40.5665,40.5185,40.5569,22544.0
2021-11-15 12:10:00,42.16,42.18,42.15,42.16,9118.0,40.5473,40.5665,40.5377,40.5473,9118.0
2021-11-15 12:15:00,42.17,42.19,42.1,42.12,29274.0,40.5569,40.5762,40.4896,40.5088,29274.0
2021-11-15 12:20:00,42.12,42.13,42.08,42.12,28308.0,40.5088,40.5185,40.4704,40.5088,28308.0
2021-11-15 12:25:00,42.11,42.12,42.09,42.1,12666.0,40.4992,40.5088,40.48,40.4896,12666.0
2021-11-15 12:30:00,42.12,42.16,42.11,42.16,16046.0,40.5088,40.5473,40.4992,40.5473,16046.0
2021-11-15 12:35:00,42.16,42.18,42.16,42.17,14154.0,40.5473,40.5665,40.5473,40.5569,14154.0
2021-11-15 12:40:00,42.18,42.21,42.15,42.19,30168.0,40.5665,40.5954,40.5377,40.5762,30168.0
2021-11-15 12:45:00,42.19,42.24,42.19,42.23,84576.0,40.5762,40.6242,40.5762,40.6146,84576.0
2021-11-15 12:50:00,42.21,42.22,42.17,42.2,22460.0,40.5954,40.605,40.5569,40.5858,22460.0
2021-11-15 12:55:00,42.19,42.23,42.19,42.23,16414.0,40.5762,40.6146,40.5762,40.6146,16414.0
2021-11-15 13:00:00,42.24,42.25,42.22,42.24,16826.0,40.6242,40.6339,40.605,40.6242,16826.0
2021-11-15 13:05:00,42.24,42.26,42.23,42.25,14040.0,40.6242,40.6435,40.6146,40.6339,14040.0
2021-11-15 13:10:00,42.24,42.27,42.23,42.25,38566.0,40.6242,40.6531,40.6146,40.6339,38566.0
2021-11-15 13:15:00,42.25,42.27,42.23,42.24,24040.0,40.6339,40.6531,40.6146,40.6242,24040.0
2021-11-15 13:20:00,42.24,42.28,42.21,42.27,44020.0,40.6242,40.6627,40.5954,40.6531,44020.0
2021-11-15 13:25:00,42.26,42.27,42.24,42.27,32000.0,40.6435,40.6531,40.6242,40.6531,32000.0
2021-11-15 13:30:00,42.27,42.29,42.26,42.27,32852.0,40.6531,40.6723,40.6435,40.6531,32852.0
2021-11-15 13:35:00,42.27,42.28,42.26,42.26,36560.0,40.6531,40.6627,40.6435,40.6435,36560.0
2021-11-15 13:40:00,42.26,42.3,42.23,42.3,27556.0,40.6435,40.6819,40.6146,40.6819,27556.0
2021-11-15 13:45:00,42.3,42.35,42.3,42.35,44388.0,40.6819,40.73,40.6819,40.73,44388.0
2021-11-15 13:50:00,42.34,42.37,42.31,42.34,73298.0,40.7204,40.7493,40.6916,40.7204,73298.0
2021-11-15 13:55:00,42.34,42.35,42.26,42.27,17098.0,40.7204,40.73,40.6435,40.6531,17098.0
2021-11-15 14:00:00,42.27,42.27,42.22,42.23,20812.0,40.6531,40.6531,40.605,40.6146,20812.0
2021-11-15 14:05:00,42.21,42.23,42.16,42.19,88166.0,40.5954,40.6146,40.5473,40.5762,88166.0
2021-11-15 14:10:00,42.19,42.33,42.19,42.26,416250.0,40.5762,40.7108,40.5762,40.6435,416250.0
2021-11-15 14:15:00,42.26,42.29,42.24,42.24,19464.0,40.6435,40.6723,40.6242,40.6242,19464.0
2021-11-15 14:20:00,42.24,42.3,42.24,42.3,26350.0,40.6242,40.6819,40.6242,40.6819,26350.0
2021-11-15 14:25:00,42.3,42.32,42.26,42.29,26110.0,40.6819,40.7012,40.6435,40.6723,26110.0
2021-11-15 14:30:00,42.29,42.37,42.26,42.34,78888.0,40.6723,40.7493,40.6435,40.7204,78888.0
2021-11-15 14:35:00,42.34,42.4,42.34,42.4,18610.0,40.7204,40.7781,40.7204,40.7781,18610.0
2021-11-15 14:40:00,42.41,42.45,42.4,42.43,22428.0,40.7877,40.8262,40.7781,40.807,22428.0
2021-11-15 14:45:00,42.44,42.44,42.4,42.43,36864.0,40.8166,40.8166,40.7781,40.807,36864.0
2021-11-15 14:50:00,42.42,42.45,42.41,42.42,37566.0,40.7974,40.8262,40.7877,40.7974,37566.0
2021-11-15 14:55:00,42.43,42.43,42.38,42.39,66156.0,40.807,40.807,40.7589,40.7685,66156.0
2021-11-15 15:00:00,42.4,42.45,42.39,42.44,71056.0,40.7781,40.8262,40.7685,40.8166,71056.0
2021-11-15 15:05:00,42.42,42.44,42.41,42.42,63004.0,40.7974,40.8166,40.7877,40.7974,63004.0
2021-11-15 15:10:00,42.4,42.47,42.38,42.47,64548.0,40.7781,40.8454,40.7589,40.8454,64548.0
2021-11-15 15:15:00,42.46,42.5,42.42,42.44,85258.0,40.8358,40.8743,40.7974,40.8166,85258.0
2021-11-15 15:20:00,42.43,42.47,42.42,42.42,28612.0,40.807,40.8454,40.7974,40.7974,28612.0
2021-11-15 15:25:00,42.42,42.5,42.42,42.45,56036.0,40.7974,40.8743,40.7974,40.8262,56036.0
2021-11-15 15:30:00,42.45,42.49,42.41,42.49,62244.0,40.8262,40.8647,40.7877,40.8647,62244.0
2021-11-15 15:35:00,42.47,42.49,42.41,42.42,58626.0,40.8454,40.8647,40.7877,40.7974,58626.0
2021-11-15 15:40:00,42.42,42.46,42.42,42.46,88238.0,40.7974,40.8358,40.7974,40.8358,88238.0
2021-11-15 15:45:00,42.45,42.45,42.38,42.4,156100.0,40.8262,40.8262,40.7589,40.7781,156100.0
2021-11-15 15:50:00,42.39,42.42,42.38,42.38,187040.0,40.7685,40.7974,40.7589,40.7589,187040.0
2021-11-15 15:55:00,42.38,42.49,42.36,42.49,354628.0,40.7589,40.8647,40.7397,40.8647,354628.0
2021-11-16 09:30:00,42.35,42.46,42.29,42.46,46648.0,40.73,40.8358,40.6723,40.8358,46648.0
2021-11-16 09:35:00,42.49,42.59,42.48,42.5,138078.0,40.8647,40.9609,40.8551,40.8743,138078.0
2021-11-16 09:40:00,42.5,42.59,42.48,42.48,68614.0,40.8743,40.9609,40.8551,40.8551,68614.0
2021-11-16 09:45:00,42.49,42.52,42.46,42.49,29488.0,40.8647,40.8935,40.8358,40.8647,29488.0
2021-11-16 09:50:00,42.5,42.5,42.41,42.43,57382.0,40.8743,40.8743,40.7877,40.807,57382.0
2021-11-16 09:55:00,42.42,42.43,42.37,42.38,50366.0,40.7974,40.807,40.7493,40.7589,50366.0
2021-11-16 10:00:00,42.4,42.46,42.39,42.44,30036.0,40.7781,40.8358,40.7685,40.8166,30036.0
2021-11-16 10:05:00,42.44,42.46,42.34,42.38,20610.0,40.8166,40.8358,40.7204,40.7589,20610.0
2021-11-16 10:10:00,42.37,42.43,42.37,42.4,23056.0,40.7493,40.807,40.7493,40.7781,23056.0
2021-11-16 10:15:00,42.41,42.44,42.4,42.42,10600.0,40.7877,40.8166,40.7781,40.7974,10600.0
2021-11-16 10:20:00,42.43,42.49,42.42,42.48,16558.0,40.807,40.8647,40.7974,40.8551,16558.0
2021-11-16 10:25:00,42.49,42.5,42.45,42.46,25408.0,40.8647,40.8743,40.8262,40.8358,25408.0
2021-11-16 10:30:00,42.46,42.51,42.46,42.49,17662.0,40.8358,40.8839,40.8358,40.8647,17662.0
2021-11-16 10:35:00,42.49,42.49,42.44,42.44,10730.0,40.8647,40.8647,40.8166,40.8166,10730.0
2021-11-16 10:40:00,42.43,42.5,42.42,42.49,135564.0,40.807,40.8743,40.7974,40.8647,135564.0
2021-11-16 10:45:00,42.5,42.51,42.47,42.49,20610.0,40.8743,40.8839,40.8454,40.8647,20610.0
2021-11-16 10:50:00,42.49,42.54,42.49,42.54,34606.0,40.8647,40.9128,40.8647,40.9128,34606.0
2021-11-16 10:55:00,42.52,42.56,42.49,42.5,27952.0,40.8935,40.932,40.8647,40.8743,27952.0
2021-11-16 11:00:00,42.5,42.54,42.5,42.54,37020.0,40.8743,40.9128,40.8743,40.9128,37020.0
2021-11-16 11:05:00,42.53,42.58,42.53,42.58,26474.0,40.9031,40.9512,40.9031,40.9512,26474.0
2021-11-16 11:10:00,42.57,42.59,42.55,42.59,48108.0,40.9416,40.9609,40.9224,40.9609,48108.0
2021-11-16 11:15:00,42.59,42.65,42.58,42.65,39370.0,40.9609,41.0186,40.9512,41.0186,39370.0
2021-11-16 11:20:00,42.65,42.66,42.61,42.62,25828.0,41.0186,41.0282,40.9801,40.9897,25828.0
2021-11-16 11:25:00,42.61,42.63,42.57,42.59,34132.0,40.9801,40.9993,40.9416,40.9609,34132.0
2021-11-16 11:30:00,42.59,42.59,42.58,42.59,20644.0,40.9609,40.9609,40.9512,40.9609,20644.0
2021-11-16 11:35:00,42.59,42.62,42.59,42.6,22454.0,40.9609,40.9897,40.9609,40.9705,22454.0
2021-11-16 11:40:00,42.6,42.66,42.6,42.63,19138.0,40.9705,41.0282,40.9705,40.9993,19138.0
2021-11-16 11:45:00,42.63,42.66,42.6,42.66,8966.0,40.9993,41.0282,40.9705,41.0282,8966.0
2021-11-16 11:50:00,42.66,42.7,42.65,42.7,20162.0,41.0282,41.0666,41.0186,41.0666,20162.0
2021-11-16 11:55:00,42.71,42.73,42.7,42.72,13342.0,41.0763,41.0955,41.0666,41.0859,13342.0
2021-11-16 12:00:00,42.71,42.75,42.7,42.71,17652.0,41.0763,41.1147,41.0666,41.0763,17652.0
2021-11-16 12:05:00,42.71,42.72,42.68,42.68,42452.0,41.0763,41.0859,41.0474,41.0474,42452.0
2021-11-16 12:10:00,42.68,42.69,42.62,42.63,12306.0,41.0474,41.057,40.9897,40.9993,12306.0
2021-11-16 12:15:00,42.63,42.63,42.62,42.63,9414.0,40.9993,40.9993,40.9897,40.9993,9414.0
2021-11-16 12:20:00,42.63,42.65,42.63,42.65,11654.0,40.9993,41.0186,40.9993,41.0186,11654.0
2021-11-16 12:25:00,42.65,42.65,42.62,42.62,13598.0,41.0186,41.0186,40.9897,40.9897,13598.0
2021-11-16 12:30:00,42.62,42.68,42.6,42.67,13170.0,40.9897,41.0474,40.9705,41.0378,13170.0
2021-11-16 12:35:00,42.67,42.77,42.66,42.74,55178.0,41.0378,41.134,41.0282,41.1051,55178.0
2021-11-16 12:40:00,42.74,42.8,42.73,42.78,27566.0,41.1051,41.1628,41.0955,41.1436,27566.0
2021-11-16 12:45:00,42.79,42.81,42.78,42.78,29980.0,41.1532,41.1724,41.1436,41.1436,29980.0
2021-11-16 12:50:00,42.77,42.77,42.74,42.74,9524.0,41.134,41.134,41.1051,41.1051,9524.0
2021-11-16 12:55:00,42.74,42.75,42.72,42.73,14622.0,41.1051,41.1147,41.0859,41.0955,14622.0
2021-11-16 13:00:00,42.73,42.79,42.72,42.78,91360.0,41.0955,41.1532,41.0859,41.1436,91360.0
2021-11-16 13:05:00,42.77,42.79,42.72,42.72,272388.0,41.134,41.1532,41.0859,41.0859,272388.0
2021-11-16 13:10:00,42.7,42.76,42.67,42.67,44914.0,41.0666,41.1244,41.0378,41.0378,44914.0
2021-11-16 13:15:00,42.67,42.68,42.63,42.63,27524.0,41.0378,41.0474,40.9993,40.9993,27524.0
2021-11-16 13:20:00,42.63,42.66,42.62,42.63,16376.0,40.9993,41.0282,40.9897,40.9993,16376.0
2021-11-16 13:25:00,42.63,42.63,42.57,42.57,26738.0,40.9993,40.9993,40.9416,40.9416,26738.0
2021-11-16 13:30:00,42.57,42.57,42.48,42.49,50938.0,40.9416,40.9416,40.8551,40.8647,50938.0
2021-11-16 13:35:00,42.49,42.5,42.45,42.46,54802.0,40.8647,40.8743,40.8262,40.8358,54802.0
2021-11-16 13:40:00,42.45,42.54,42.42,42.54,51934.0,40.8262,40.9128,40.7974,40.9128,51934.0
2021-11-16 13:45:00,42.54,42.55,42.5,42.55,214266.0,40.9128,40.9224,40.8743,40.9224,214266.0
2021-11-16 13:50:00,42.55,42.58,42.54,42.58,16170.0,40.9224,40.9512,40.9128,40.9512,16170.0
2021-11-16 13:55:00,42.58,42.58,42.53,42.53,17672.0,40.9512,40.9512,40.9031,40.9031,17672.0
2021-11-16 14:00:00,42.53,42.63,42.53,42.63,54442.0,40.9031,40.9993,40.9031,40.9993,54442.0
2021-11-16 14:05:00,42.62,42.63,42.61,42.62,30554.0,40.9897,40.9993,40.9801,40.9897,30554.0
2021-11-16 14:10:00,42.61,42.62,42.58,42.61,91744.0,40.9801,40.9897,40.9512,40.9801,91744.0
2021-11-16 14:15:00,42.6,42.62,42.57,42.61,43712.0,40.9705,40.9897,40.9416,40.9801,43712.0
2021-11-16 14:20:00,42.61,42.62,42.58,42.62,54114.0,40.9801,40.9897,40.9512,40.9897,54114.0
2021-11-16 14:25:00,42.63,42.68,42.63,42.68,25024.0,40.9993,41.0474,40.9993,41.0474,25024.0
2021-11-16 14:30:00,42.68,42.74,42.68,42.74,26472.0,41.0474,41.1051,41.0474,41.1051,26472.0
2021-11-16 14:35:00,42.74,42.75,42.72,42.72,62048.0,41.1051,41.1147,41.0859,41.0859,62048.0
2021-11-16 14:40:00,42.73,42.73,42.66,42.67,122032.0,41.0955,41.0955,41.0282,41.0378,122032.0
2021-11-16 14:45:00,42.67,42.72,42.67,42.71,40950.0,41.0378,41.0859,41.0378,41.0763,40950.0
2021-11-16 14:50:00,42.72,42.74,42.71,42.71,42890.0,41.0859,41.1051,41.0763,41.0763,42890.0
2021-11-16 14:55:00,42.71,42.72,42.7,42.71,52166.0,41.0763,41.0859,41.0666,41.0763,52166.0
2021-11-16 15:00:00,42.71,42.74,42.71,42.73,59370.0,41.0763,41.1051,41.0763,41.0955,59370.0
2021-11-16 15:05:00,42.73,42.74,42.72,42.74,54386.0,41.0955,41.1051,41.0859,41.1051,54386.0
2021-11-16 15:10:00,42.74,42.75,42.68,42.69,91684.0,41.1051,41.1147,41.0474,41.057,91684.0
2021-11-16 15:15:00,42.69,42.72,42.66,42.67,57746.0,41.057,41.0859,41.0282,41.0378,57746.0
2021-11-16 15:20:00,42.66,42.66,42.63,42.64,30906.0,41.0282,41.0282,40.9993,41.0089,30906.0
2021-11-16 15:25:00,42.64,42.67,42.63,42.67,39518.0,41.0089,41.0378,40.9993,41.0378,39518.0
2021-11-16 15:30:00,42.67,42.71,42.66,42.68,48560.0,41.0378,41.0763,41.0282,41.0474,48560.0
2021-11-16 15:35:00,42.68,42.68,42.6,42.6,52168.0,41.0474,41.0474,40.9705,40.9705,52168.0
2021-11-16 15:40:00,42.59,42.6,42.55,42.55,76812.0,40.9609,40.9705,40.9224,40.9224,76812.0
2021-11-16 15:45:00,42.55,42.57,42.5,42.51,165850.0,40.9224,40.9416,40.8743,40.8839,165850.0
2021-11-16 15:50:00,42.49,42.55,42.49,42.54,155088.0,40.8647,40.9224,40.8647,40.9128,155088.0
2021-11-16 15:55:00,42.54,42.56,42.5,42.53,357684.0,40.9128,40.932,40.8743,40.9031,357684.0
2021-11-17 09:30:00,42.47,42.6,42.33,42.38,78812.0,40.8454,40.9705,40.7108,40.7589,78812.0
2021-11-17 09:35:00,42.36,42.4,42.26,42.27,33512.0,40.7397,40.7781,40.6435,40.6531,33512.0
2021-11-17 09:40:00,42.29,42.46,42.29,42.45,22860.0,40.6723,40.8358,40.6723,40.8262,22860.0
2021-11-17 09:45:00,42.44,42.44,42.31,42.33,39150.0,40.8166,40.8166,40.6916,40.7108,39150.0
2021-11-17 09:50:00,42.31,42.31,42.24,42.28,15744.0,40.6916,40.6916,40.6242,40.6627,15744.0
2021-11-17 09:55:00,42.27,42.34,42.26,42.32,22062.0,40.6531,40.7204,40.6435,40.7012,22062.0
2021-11-17 10:00:00,42.3,42.31,42.23,42.26,25476.0,40.6819,40.6916,40.6146,40.6435,25476.0
2021-11-17 10:05:00,42.27,42.29,42.22,42.28,21786.0,40.6531,40.6723,40.605,40.6627,21786.0
2021-11-17 10:10:00,42.3,42.35,42.27,42.35,10958.0,40.6819,40.73,40.6531,40.73,10958.0
2021-11-17 10:15:00,42.34,42.4,42.34,42.37,13122.0,40.7204,40.7781,40.7204,40.7493,13122.0
2021-11-17 10:20:00,42.38,42.4,42.36,42.38,12906.0,40.7589,40.7781,40.7397,40.7589,12906.0
2021-11-17 10:25:00,42.41,42.51,42.41,42.49,33724.0,40.7877,40.8839,40.7877,40.8647,33724.0
2021-11-17 10:30:00,42.51,42.59,42.49,42.49,20514.0,40.8839,40.9609,40.8647,40.8647,20514.0
2021-11-17 10:35:00,42.52,42.62,42.51,42.62,20972.0,40.8935,40.9897,40.8839,40.9897,20972.0
2021-11-17 10:40:00,42.63,42.63,42.52,42.56,19682.0,40.9993,40.9993,40.8935,40.932,19682.0
2021-11-17 10:45:00,42.56,42.57,42.49,42.49,11302.0,40.932,40.9416,40.8647,40.8647,11302.0
2021-11-17 10:50:00,42.49,42.51,42.47,42.49,11382.0,40.8647,40.8839,40.8454,40.8647,11382.0
2021-11-17 10:55:00,42.5,42.52,42.47,42.5,6954.0,40.8743,40.8935,40.8454,40.8743,6954.0
2021-11-17 11:00:00,42.52,42.52,42.44,42.44,16130.0,40.8935,40.8935,40.8166,40.8166,16130.0
2021-11-17 11:05:00,42.43,42.47,42.43,42.43,11668.0,40.807,40.8454,40.807,40.807,11668.0
2021-11-17 11:10:00,42.44,42.48,42.44,42.46,13842.0,40.8166,40.8551,40.8166,40.8358,13842.0
2021-11-17 11:15:00,42.46,42.46,42.4,42.41,13490.0,40.8358,40.8358,40.7781,40.7877,13490.0
2021-11-17 11:20:00,42.41,42.44,42.35,42.36,37978.0,40.7877,40.8166,40.73,40.7397,37978.0
2021-11-17 11:25:00,42.37,42.43,42.34,42.43,25364.0,40.7493,40.807,40.7204,40.807,25364.0
2021-11-17 11:30:00,42.43,42.43,42.39,42.41,17686.0,40.807,40.807,40.7685,40.7877,17686.0
2021-11-17 11:35:00,42.4,42.41,42.37,42.41,11338.0,40.7781,40.7877,40.7493,40.7877,11338.0
2021-11-17 11:40:00,42.41,42.43,42.38,42.38,21386.0,40.7877,40.807,40.7589,40.7589,21386.0
2021-11-17 11:45:00,42.38,42.44,42.37,42.44,10692.0,40.7589,40.8166,40.7493,40.8166,10692.0
2021-11-17 11:50:00,42.44,42.44,42.39,42.43,23616.0,40.8166,40.8166,40.7685,40.807,23616.0
2021-11-17 11:55:00,42.43,42.43,42.41,42.42,28132.0,40.807,40.807,40.7877,40.7974,28132.0
2021-11-17 12:00:00,42.42,42.46,42.41,42.45,28960.0,40.7974,40.8358,40.7877,40.8262,28960.0
2021-11-17 12:05:00,42.45,42.45,42.4,42.41,15572.0,40.8262,40.8262,40.7781,40.7877,15572.0
2021-11-17 12:10:00,42.41,42.41,42.35,42.35,16532.0,40.7877,40.7877,40.73,40.73,16532.0
2021-11-17 12:15:00,42.35,42.38,42.35,42.35,23904.0,40.73,40.7589,40.73,40.73,23904.0
2021-11-17 12:20:00,42.35,42.38,42.35,42.38,14304.0,40.73,40.7589,40.73,40.7589,14304.0
2021-11-17 12:25:00,42.41,42.41,42.34,42.35,19196.0,40.7877,40.7877,40.7204,40.73,19196.0
2021-11-17 12:30:00,42.34,42.38,42.27,42.34,31348.0,40.7204,40.7589,40.6531,40.7204,31348.0
2021-11-17 12:35:00,42.34,42.41,42.34,42.4,7442.0,40.7204,40.7877,40.7204,40.7781,7442.0
2021-11-17 12:40:00,42.4,42.41,42.38,42.41,14984.0,40.7781,40.7877,40.7589,40.7877,14984.0
2021-11-17 12:45:00,42.41,42.42,42.4,42.42,6070.0,40.7877,40.7974,40.7781,40.7974,6070.0
2021-11-17 12:50:00,42.42,42.44,42.38,42.39,9480.0,40.7974,40.8166,40.7589,40.7685,9480.0
2021-11-17 12:55:00,42.39,42.42,42.38,42.42,12076.0,40.7685,40.7974,40.7589,40.7974,12076.0
2021-11-17 13:00:00,42.42,42.43,42.39,42.41,16308.0,40.7974,40.807,40.7685,40.7877,16308.0
2021-11-17 13:05:00,42.41,42.43,42.39,42.4,12694.0,40.7877,40.807,40.7685,40.7781,12694.0
2021-11-17 13:10:00,42.39,42.41,42.38,42.41,28556.0,40.7685,40.7877,40.7589,40.7877,28556.0
2021-11-17 13:15:00,42.4,42.4,42.34,42.35,10990.0,40.7781,40.7781,40.7204,40.73,10990.0
2021-11-17 13:20:00,42.34,42.35,42.33,42.35,11296.0,40.7204,40.73,40.7108,40.73,11296.0
2021-11-17 13:25:00,42.35,42.35,42.34,42.35,7422.0,40.73,40.73,40.7204,40.73,7422.0
2021-11-17 13:30:00,42.35,42.35,42.33,42.33,11494.0,40.73,40.73,40.7108,40.7108,11494.0
2021-11-17 13:35:00,42.33,42.33,42.31,42.32,43776.0,40.7108,40.7108,40.6916,40.7012,43776.0
2021-11-17 13:40:00,42.32,42.32,42.29,42.3,25740.0,40.7012,40.7012,40.6723,40.6819,25740.0
2021-11-17 13:45:00,42.3,42.32,42.29,42.31,20356.0,40.6819,40.7012,40.6723,40.6916,20356.0
2021-11-17 13:50:00,42.31,42.32,42.27,42.29,11882.0,40.6916,40.7012,40.6531,40.6723,11882.0
2021-11-17 13:55:00,42.29,42.32,42.28,42.32,37216.0,40.6723,40.7012,40.6627,40.7012,37216.0
2021-11-17 14:00:00,42.32,42.34,42.3,42.34,16964.0,40.7012,40.7204,40.6819,40.7204,16964.0
2021-11-17 14:05:00,42.34,42.35,42.33,42.35,13450.0,40.7204,40.73,40.7108,40.73,13450.0
2021-11-17 14:10:00,42.34,42.34,42.28,42.28,18090.0,40.7204,40.7204,40.6627,40.6627,18090.0
2021-11-17 14:15:00,42.29,42.29,42.26,42.28,13556.0,40.6723,40.6723,40.6435,40.6627,13556.0
2021-11-17 14:20:00,42.28,42.29,42.24,42.29,23946.0,40.6627,40.6723,40.6242,40.6723,23946.0
2021-11-17 14:25:00,42.27,42.3,42.27,42.3,13110.0,40.6531,40.6819,40.6531,40.6819,13110.0
2021-11-17 14:30:00,42.3,42.31,42.27,42.29,14760.0,40.6819,40.6916,40.6531,40.6723,14760.0
2021-11-17 14:35:00,42.27,42.33,42.27,42.33,19772.0,40.6531,40.7108,40.6531,40.7108,19772.0
2021-11-17 14:40:00,42.33,42.35,42.32,42.33,13692.0,40.7108,40.73,40.7012,40.7108,13692.0
2021-11-17 14:45:00,42.33,42.35,42.33,42.35,12212.0,40.7108,40.73,40.7108,40.73,12212.0
2021-11-17 14:50:00,42.35,42.36,42.33,42.35,16594.0,40.73,40.7397,40.7108,40.73,16594.0
2021-11-17 14:55:00,42.35,42.35,42.31,42.31,21524.0,40.73,40.73,40.6916,40.6916,21524.0
2021-11-17 15:00:00,42.31,42.32,42.31,42.31,33822.0,40.6916,40.7012,40.6916,40.6916,33822.0
2021-11-17 15:05:00,42.31,42.35,42.31,42.35,39580.0,40.6916,40.73,40.6916,40.73,39580.0
2021-11-17 15:10:00,42.35,42.36,42.32,42.35,28964.0,40.73,40.7397,40.7012,40.73,28964.0
2021-11-17 15:15:00,42.35,42.38,42.34,42.35,29208.0,40.73,40.7589,40.7204,40.73,29208.0
2021-11-17 15:20:00,42.35,42.4,42.35,42.39,26188.0,40.73,40.7781,40.73,40.7685,26188.0
2021-11-17 15:25:00,42.39,42.43,42.38,42.4,56680.0,40.7685,40.807,40.7589,40.7781,56680.0
2021-11-17 15:30:00,42.41,42.41,42.38,42.39,32410.0,40.7877,40.7877,40.7589,40.7685,32410.0
2021-11-17 15:35:00,42.4,42.48,42.39,42.46,45602.0,40.7781,40.8551,40.7685,40.8358,45602.0
2021-11-17 15:40:00,42.46,42.47,42.44,42.45,43398.0,40.8358,40.8454,40.8166,40.8262,43398.0
2021-11-17 15:45:00,42.45,42.52,42.45,42.49,65856.0,40.8262,40.8935,40.8262,40.8647,65856.0
2021-11-17 15:50:00,42.49,42.5,42.45,42.45,91464.0,40.8647,40.8743,40.8262,40.8262,91464.0
2021-11-17 15:55:00,42.45,42.46,42.41,42.46,194454.0,40.8262,40.8358,40.7877,40.8358,194454.0
2021-11-18 09:30:00,42.53,42.69,42.34,42.48,53228.0,40.9031,41.057,40.7204,40.8551,53228.0
2021-11-18 09:35:00,42.45,42.52,42.35,42.46,24074.0,40.8262,40.8935,40.73,40.8358,24074.0
2021-11-18 09:40:00,42.45,42.57,42.44,42.46,132866.0,40.8262,40.9416,40.8166,40.8358,132866.0
2021-11-18 09:45:00,42.46,42.47,42.35,42.38,12884.0,40.8358,40.8454,40.73,40.7589,12884.0
2021-11-18 09:50:00,42.38,42.45,42.31,42.33,104754.0,40.7589,40.8262,40.6916,40.7108,104754.0
2021-11-18 09:55:00,42.33,42.34,42.25,42.31,13928.0,40.7108,40.7204,40.6339,40.6916,13928.0
2021-11-18 10:00:00,42.27,42.31,42.22,42.24,67070.0,40.6531,40.6916,40.605,40.6242,67070.0
2021-11-18 10:05:00,42.25,42.29,42.15,42.15,15398.0,40.6339,40.6723,40.5377,40.5377,15398.0
2021-11-18 10:10:00,42.15,42.15,42.06,42.1,15102.0,40.5377,40.5377,40.4511,40.4896,15102.0
2021-11-18 10:15:00,42.11,42.11,42.02,42.02,29618.0,40.4992,40.4992,40.4127,40.4127,29618.0
2021-11-18 10:20:00,42.02,42.08,41.98,42.08,28166.0,40.4127,40.4704,40.3742,40.4704,28166.0
2021-11-18 10:25:00,42.08,42.1,41.98,42.01,20910.0,40.4704,40.4896,40.3742,40.403,20910.0
2021-11-18 10:30:00,42.0,42.1,41.99,42.08,17772.0,40.3934,40.4896,40.3838,40.4704,17772.0
2021-11-18 10:35:00,42.06,42.1,42.02,42.08,14986.0,40.4511,40.4896,40.4127,40.4704,14986.0
2021-11-18 10:40:00,42.08,42.13,42.06,42.06,11296.0,40.4704,40.5185,40.4511,40.4511,11296.0
2021-11-18 10:45:00,42.06,42.12,42.02,42.12,28466.0,40.4511,40.5088,40.4127,40.5088,28466.0
2021-11-18 10:50:00,42.12,42.13,42.07,42.08,12030.0,40.5088,40.5185,40.4607,40.4704,12030.0
2021-11-18 10:55:00,42.08,42.17,42.07,42.16,15368.0,40.4704,40.5569,40.4607,40.5473,15368.0
2021-11-18 11:00:00,42.16,42.19,42.09,42.1,12376.0,40.5473,40.5762,40.48,40.4896,12376.0
2021-11-18 11:05:00,42.11,42.2,42.1,42.17,8722.0,40.4992,40.5858,40.4896,40.5569,8722.0
2021-11-18 11:10:00,42.19,42.23,42.17,42.21,12688.0,40.5762,40.6146,40.5569,40.5954,12688.0
2021-11-18 11:15:00,42.23,42.24,42.21,42.22,10848.0,40.6146,40.6242,40.5954,40.605,10848.0
2021-11-18 11:20:00,42.22,42.26,42.2,42.26,16198.0,40.605,40.6435,40.5858,40.6435,16198.0
2021-11-18 11:25:00,42.27,42.27,42.24,42.24,10132.0,40.6531,40.6531,40.6242,40.6242,10132.0
2021-11-18 11:30:00,42.24,42.24,42.17,42.24,14516.0,40.6242,40.6242,40.5569,40.6242,14516.0
2021-11-18 11:35:00,42.24,42.26,42.2,42.24,10760.0,40.6242,40.6435,40.5858,40.6242,10760.0
2021-11-18 11:40:00,42.27,42.29,42.24,42.26,17962.0,40.6531,40.6723,40.6242,40.6435,17962.0
2021-11-18 11:45:00,42.26,42.27,42.22,42.24,11554.0,40.6435,40.6531,40.605,40.6242,11554.0
2021-11-18 11:50:00,42.24,42.26,42.23,42.23,5374.0,40.6242,40.6435,40.6146,40.6146,5374.0
2021-11-18 11:55:00,42.23,42.26,42.23,42.24,10386.0,40.6146,40.6435,40.6146,40.6242,10386.0
2021-11-18 12:00:00,42.24,42.3,42.23,42.29,19130.0,40.6242,40.6819,40.6146,40.6723,19130.0
2021-11-18 12:05:00,42.29,42.29,42.27,42.27,5176.0,40.6723,40.6723,40.6531,40.6531,5176.0
2021-11-18 12:10:00,42.27,42.27,42.25,42.25,9526.0,40.6531,40.6531,40.6339,40.6339,9526.0
2021-11-18 12:15:00,42.25,42.26,42.23,42.26,11552.0,40.6339,40.6435,40.6146,40.6435,11552.0
2021-11-18 12:20:00,42.26,42.29,42.24,42.28,11862.0,40.6435,40.6723,40.6242,40.6627,11862.0
2021-11-18 12:25:00,42.29,42.34,42.27,42.32,9356.0,40.6723,40.7204,40.6531,40.7012,9356.0
2021-11-18 12:30:00,42.33,42.35,42.24,42.29,41492.0,40.7108,40.73,40.6242,40.6723,41492.0
2021-11-18 12:35:00,42.3,42.31,42.23,42.23,6390.0,40.6819,40.6916,40.6146,40.6146,6390.0
2021-11-18 12:40:00,42.25,42.27,42.25,42.27,9560.0,40.6339,40.6531,40.6339,40.6531,9560.0
2021-11-18 12:45:00,42.27,42.29,42.21,42.21,11592.0,40.6531,40.6723,40.5954,40.5954,11592.0
2021-11-18 12:50:00,42.2,42.23,42.17,42.22,16094.0,40.5858,40.6146,40.5569,40.605,16094.0
2021-11-18 12:55:00,42.22,42.23,42.21,42.23,6310.0,40.605,40.6146,40.5954,40.6146,6310.0
2021-11-18 13:00:00,42.23,42.23,42.22,42.23,8830.0,40.6146,40.6146,40.605,40.6146,8830.0
2021-11-18 13:05:00,42.24,42.31,42.24,42.27,57554.0,40.6242,40.6916,40.6242,40.6531,57554.0
2021-11-18 13:10:00,42.29,42.3,42.27,42.27,8968.0,40.6723,40.6819,40.6531,40.6531,8968.0
2021-11-18 13:15:00,42.27,42.29,42.21,42.21,13480.0,40.6531,40.6723,40.5954,40.5954,13480.0
2021-11-18 13:20:00,42.21,42.24,42.19,42.19,12966.0,40.5954,40.6242,40.5762,40.5762,12966.0
2021-11-18 13:25:00,42.21,42.23,42.18,42.18,11330.0,40.5954,40.6146,40.5665,40.5665,11330.0
2021-11-18 13:30:00,42.19,42.21,42.13,42.13,14344.0,40.5762,40.5954,40.5185,40.5185,14344.0
2021-11-18 13:35:00,42.14,42.21,42.13,42.18,37948.0,40.5281,40.5954,40.5185,40.5665,37948.0
2021-11-18 13:40:00,42.18,42.18,42.15,42.17,4786.0,40.5665,40.5665,40.5377,40.5569,4786.0
2021-11-18 13:45:00,42.18,42.22,42.18,42.21,10126.0,40.5665,40.605,40.5665,40.5954,10126.0
2021-11-18 13:50:00,42.2,42.2,42.17,42.19,12120.0,40.5858,40.5858,40.5569,40.5762,12120.0
2021-11-18 13:55:00,42.19,42.2,42.16,42.19,14112.0,40.5762,40.5858,40.5473,40.5762,14112.0
2021-11-18 14:00:00,42.18,42.19,42.15,42.18,16752.0,40.5665,40.5762,40.5377,40.5665,16752.0
2021-11-18 14:05:00,42.19,42.21,42.18,42.2,14200.0,40.5762,40.5954,40.5665,40.5858,14200.0
2021-11-18 14:10:00,42.2,42.27,42.19,42.27,10842.0,40.5858,40.6531,40.5762,40.6531,10842.0
2021-11-18 14:15:00,42.27,42.28,42.26,42.26,12150.0,40.6531,40.6627,40.6435,40.6435,12150.0
2021-11-18 14:20:00,42.27,42.27,42.23,42.23,12884.0,40.6531,40.6531,40.6146,40.6146,12884.0
2021-11-18 14:25:00,42.23,42.24,42.2,42.24,16792.0,40.6146,40.6242,40.5858,40.6242,16792.0
2021-11-18 14:30:00,42.24,42.26,42.21,42.26,9636.0,40.6242,40.6435,40.5954,40.6435,9636.0
2021-11-18 14:35:00,42.27,42.29,42.26,42.28,12182.0,40.6531,40.6723,40.6435,40.6627,12182.0
2021-11-18 14:40:00,42.29,42.31,42.27,42.29,13276.0,40.6723,40.6916,40.6531,40.6723,13276.0
2021-11-18 14:45:00,42.3,42.33,42.29,42.32,16484.0,40.6819,40.7108,40.6723,40.7012,16484.0
2021-11-18 14:50:00,42.32,42.36,42.32,42.34,11950.0,40.7012,40.7397,40.7012,40.7204,11950.0
2021-11-18 14:55:00,42.33,42.37,42.33,42.36,10598.0,40.7108,40.7493,40.7108,40.7397,10598.0
2021-11-18 15:00:00,42.35,42.35,42.34,42.35,9650.0,40.73,40.73,40.7204,40.73,9650.0
2021-11-18 15:05:00,42.35,42.38,42.35,42.37,9898.0,40.73,40.7589,40.73,40.7493,9898.0
2021-11-18 15:10:00,42.38,42.38,42.31,42.32,14426.0,40.7589,40.7589,40.6916,40.7012,14426.0
2021-11-18 15:15:00,42.3,42.33,42.3,42.32,12564.0,40.6819,40.7108,40.6819,40.7012,12564.0
2021-11-18 15:20:00,42.31,42.35,42.3,42.35,14758.0,40.6916,40.73,40.6819,40.73,14758.0
2021-11-18 15:25:00,42.35,42.37,42.34,42.35,10804.0,40.73,40.7493,40.7204,40.73,10804.0
2021-11-18 15:30:00,42.34,42.35,42.3,42.33,21276.0,40.7204,40.73,40.6819,40.7108,21276.0
2021-11-18 15:35:00,42.32,42.32,42.28,42.29,17300.0,40.7012,40.7012,40.6627,40.6723,17300.0
2021-11-18 15:40:00,42.29,42.29,42.25,42.26,54754.0,40.6723,40.6723,40.6339,40.6435,54754.0
2021-11-18 15:45:00,42.26,42.34,42.26,42.31,63604.0,40.6435,40.7204,40.6435,40.6916,63604.0
2021-11-18 15:50:00,42.31,42.35,42.28,42.33,59066.0,40.6916,40.73,40.6627,40.7108,59066.0
2021-11-18 15:55:00,42.33,42.38,42.33,42.38,191938.0,40.7108,40.7589,40.7108,40.7589,191938.0
2021-11-19 09:30:00,42.45,42.51,42.27,42.35,284578.0,40.8262,40.8839,40.6531,40.73,284578.0
2021-11-19 09:35:00,42.35,42.53,42.35,42.53,13508.0,40.73,40.9031,40.73,40.9031,13508.0
2021-11-19 09:40:00,42.54,42.54,42.42,42.46,13778.0,40.9128,40.9128,40.7974,40.8358,13778.0
2021-11-19 09:45:00,42.49,42.54,42.46,42.49,5952.0,40.8647,40.9128,40.8358,40.8647,5952.0
2021-11-19 09:50:00,42.59,42.67,42.52,42.65,14018.0,40.9609,41.0378,40.8935,41.0186,14018.0
2021-11-19 09:55:00,42.63,42.7,42.62,42.69,14044.0,40.9993,41.0666,40.9897,41.057,14044.0
2021-11-19 10:00:00,42.63,42.7,42.59,42.59,13450.0,40.9993,41.0666,40.9609,40.9609,13450.0
2021-11-19 10:05:00,42.58,42.58,42.52,42.57,10202.0,40.9512,40.9512,40.8935,40.9416,10202.0
2021-11-19 10:10:00,42.57,42.61,42.55,42.61,8278.0,40.9416,40.9801,40.9224,40.9801,8278.0
2021-11-19 10:15:00,42.61,42.64,42.54,42.64,10430.0,40.9801,41.0089,40.9128,41.0089,10430.0
2021-11-19 10:20:00,42.61,42.63,42.58,42.58,7730.0,40.9801,40.9993,40.9512,40.9512,7730.0
2021-11-19 10:25:00,42.57,42.59,42.55,42.56,9664.0,40.9416,40.9609,40.9224,40.932,9664.0
2021-11-19 10:30:00,42.56,42.63,42.56,42.63,10486.0,40.932,40.9993,40.932,40.9993,10486.0
2021-11-19 10:35:00,42.63,42.7,42.62,42.7,8928.0,40.9993,41.0666,40.9897,41.0666,8928.0
2021-11-19 10:40:00,42.67,42.71,42.64,42.7,10412.0,41.0378,41.0763,41.0089,41.0666,10412.0
2021-11-19 10:45:00,42.7,42.72,42.68,42.71,5828.0,41.0666,41.0859,41.0474,41.0763,5828.0
2021-11-19 10:50:00,42.71,42.71,42.63,42.66,9260.0,41.0763,41.0763,40.9993,41.0282,9260.0
2021-11-19 10:55:00,42.67,42.74,42.67,42.67,15620.0,41.0378,41.1051,41.0378,41.0378,15620.0
2021-11-19 11:00:00,42.67,42.71,42.66,42.68,3378.0,41.0378,41.0763,41.0282,41.0474,3378.0
2021-11-19 11:05:00,42.68,42.68,42.63,42.63,3600.0,41.0474,41.0474,40.9993,40.9993,3600.0
2021-11-19 11:10:00,42.65,42.69,42.61,42.66,15500.0,41.0186,41.057,40.9801,41.0282,15500.0
2021-11-19 11:15:00,42.66,42.69,42.63,42.69,7820.0,41.0282,41.057,40.9993,41.057,7820.0
2021-11-19 11:20:00,42.69,42.71,42.67,42.71,6830.0,41.057,41.0763,41.0378,41.0763,6830.0
2021-11-19 11:25:00,42.73,42.77,42.71,42.71,42854.0,41.0955,41.134,41.0763,41.0763,42854.0
2021-11-19 11:30:00,42.71,42.75,42.69,42.69,8688.0,41.0763,41.1147,41.057,41.057,8688.0
2021-11-19 11:35:00,42.7,42.72,42.69,42.7,12154.0,41.0666,41.0859,41.057,41.0666,12154.0
2021-11-19 11:40:00,42.7,42.74,42.7,42.72,7690.0,41.0666,41.1051,41.0666,41.0859,7690.0
2021-11-19 11:45:00,42.74,42.74,42.71,42.71,6376.0,41.1051,41.1051,41.0763,41.0763,6376.0
2021-11-19 11:50:00,42.71,42.74,42.71,42.73,3512.0,41.0763,41.1051,41.0763,41.0955,3512.0
2021-11-19 11:55:00,42.72,42.74,42.72,42.74,3310.0,41.0859,41.1051,41.0859,41.1051,3310.0
2021-11-19 12:00:00,42.74,42.77,42.74,42.77,4026.0,41.1051,41.134,41.1051,41.134,4026.0
2021-11-19 12:05:00,42.77,42.78,42.76,42.77,7018.0,41.134,41.1436,41.1244,41.134,7018.0
2021-11-19 12:10:00,42.79,42.86,42.79,42.85,8378.0,41.1532,41.2205,41.1532,41.2109,8378.0
2021-11-19 12:15:00,42.87,42.88,42.84,42.85,18766.0,41.2301,41.2398,41.2013,41.2109,18766.0
2021-11-19 12:20:00,42.83,42.85,42.82,42.85,3022.0,41.1917,41.2109,41.1821,41.2109,3022.0
2021-11-19 12:25:00,42.84,42.85,42.84,42.85,1842.0,41.2013,41.2109,41.2013,41.2109,1842.0
2021-11-19 12:30:00,42.85,42.87,42.85,42.87,6112.0,41.2109,41.2301,41.2109,41.2301,6112.0
2021-11-19 12:35:00,42.87,42.89,42.86,42.86,7522.0,41.2301,41.2494,41.2205,41.2205,7522.0
2021-11-19 12:40:00,42.87,42.87,42.82,42.85,5444.0,41.2301,41.2301,41.1821,41.2109,5444.0
2021-11-19 12:45:00,42.86,42.86,42.82,42.82,3546.0,41.2205,41.2205,41.1821,41.1821,3546.0
2021-11-19 12:50:00,42.82,42.85,42.82,42.85,8070.0,41.1821,41.2109,41.1821,41.2109,8070.0
2021-11-19 12:55:00,42.85,42.88,42.84,42.84,4718.0,41.2109,41.2398,41.2013,41.2013,4718.0
2021-11-19 13:00:00,42.84,42.85,42.83,42.85,5534.0,41.2013,41.2109,41.1917,41.2109,5534.0
2021-11-19 13:05:00,42.84,42.87,42.84,42.87,7422.0,41.2013,41.2301,41.2013,41.2301,7422.0
2021-11-19 13:10:00,42.87,42.88,42.82,42.84,55528.0,41.2301,41.2398,41.1821,41.2013,55528.0
2021-11-19 13:15:00,42.84,42.85,42.82,42.83,7148.0,41.2013,41.2109,41.1821,41.1917,7148.0
2021-11-19 13:20:00,42.83,42.83,42.79,42.8,7712.0,41.1917,41.1917,41.1532,41.1628,7712.0
2021-11-19 13:25:00,42.8,42.8,42.63,42.63,71444.0,41.1628,41.1628,40.9993,40.9993,71444.0
2021-11-19 13:30:00,42.63,42.72,42.63,42.7,29202.0,40.9993,41.0859,40.9993,41.0666,29202.0
2021-11-19 13:35:00,42.7,42.7,42.63,42.65,12572.0,41.0666,41.0666,40.9993,41.0186,12572.0
2021-11-19 13:40:00,42.63,42.64,42.57,42.6,19062.0,40.9993,41.0089,40.9416,40.9705,19062.0
2021-11-19 13:45:00,42.6,42.6,42.54,42.56,25976.0,40.9705,40.9705,40.9128,40.932,25976.0
2021-11-19 13:50:00,42.57,42.62,42.57,42.59,10368.0,40.9416,40.9897,40.9416,40.9609,10368.0
2021-11-19 13:55:00,42.59,42.6,42.57,42.59,20734.0,40.9609,40.9705,40.9416,40.9609,20734.0
2021-11-19 14:00:00,42.6,42.61,42.58,42.6,25772.0,40.9705,40.9801,40.9512,40.9705,25772.0
2021-11-19 14:05:00,42.58,42.58,42.55,42.56,11942.0,40.9512,40.9512,40.9224,40.932,11942.0
2021-11-19 14:10:00,42.55,42.63,42.55,42.63,6816.0,40.9224,40.9993,40.9224,40.9993,6816.0
2021-11-19 14:15:00,42.63,42.66,42.62,42.66,8118.0,40.9993,41.0282,40.9897,41.0282,8118.0
2021-11-19 14:20:00,42.66,42.67,42.64,42.66,10662.0,41.0282,41.0378,41.0089,41.0282,10662.0
2021-11-19 14:25:00,42.67,42.68,42.63,42.63,6126.0,41.0378,41.0474,40.9993,40.9993,6126.0
2021-11-19 14:30:00,42.64,42.67,42.63,42.65,7436.0,41.0089,41.0378,40.9993,41.0186,7436.0
2021-11-19 14:35:00,42.66,42.68,42.66,42.67,2818.0,41.0282,41.0474,41.0282,41.0378,2818.0
2021-11-19 14:40:00,42.67,42.68,42.65,42.66,14968.0,41.0378,41.0474,41.0186,41.0282,14968.0
2021-11-19 14:45:00,42.65,42.66,42.62,42.62,10040.0,41.0186,41.0282,40.9897,40.9897,10040.0
2021-11-19 14:50:00,42.62,42.65,42.62,42.63,7644.0,40.9897,41.0186,40.9897,40.9993,7644.0
2021-11-19 14:55:00,42.63,42.65,42.61,42.64,8258.0,40.9993,41.0186,40.9801,41.0089,8258.0
2021-11-19 15:00:00,42.64,42.68,42.63,42.63,12910.0,41.0089,41.0474,40.9993,40.9993,12910.0
2021-11-19 15:05:00,42.63,42.63,42.62,42.63,7602.0,40.9993,40.9993,40.9897,40.9993,7602.0
2021-11-19 15:10:00,42.63,42.63,42.6,42.63,14162.0,40.9993,40.9993,40.9705,40.9993,14162.0
2021-11-19 15:15:00,42.63,42.63,42.61,42.62,13568.0,40.9993,40.9993,40.9801,40.9897,13568.0
2021-11-19 15:20:00,42.62,42.63,42.62,42.63,10110.0,40.9897,40.9993,40.9897,40.9993,10110.0
2021-11-19 15:25:00,42.63,42.64,42.62,42.64,10640.0,40.9993,41.0089,40.9897,41.0089,10640.0
2021-11-19 15:30:00,42.65,42.66,42.63,42.65,11284.0,41.0186,41.0282,40.9993,41.0186,11284.0
2021-11-19 15:35:00,42.65,42.67,42.58,42.59,20782.0,41.0186,41.0378,40.9512,40.9609,20782.0
2021-11-19 15:40:00,42.58,42.6,42.56,42.57,24104.0,40.9512,40.9705,40.932,40.9416,24104.0
2021-11-19 15:45:00,42.57,42.58,42.55,42.57,31368.0,40.9416,40.9512,40.9224,40.9416,31368.0
2021-11-19 15:50:00,42.56,42.57,42.52,42.52,68934.0,40.932,40.9416,40.8935,40.8935,68934.0
2021-11-19 15:55:00,42.52,42.59,42.49,42.57,189720.0,40.8935,40.9609,40.8647,40.9416,189720.0
2021-11-22 09:30:00,42.72,42.9,42.42,42.5,140002.0,41.0859,41.259,40.7974,40.8743,140002.0
2021-11-22 09:35:00,42.51,42.52,42.46,42.48,62468.0,40.8839,40.8935,40.8358,40.8551,62468.0
2021-11-22 09:40:00,42.5,42.51,42.48,42.51,34558.0,40.8743,40.8839,40.8551,40.8839,34558.0
2021-11-22 09:45:00,42.49,42.66,42.43,42.65,85922.0,40.8647,41.0282,40.807,41.0186,85922.0
2021-11-22 09:50:00,42.65,42.76,42.63,42.75,18092.0,41.0186,41.1244,40.9993,41.1147,18092.0
2021-11-22 09:55:00,42.78,42.91,42.76,42.91,17390.0,41.1436,41.2686,41.1244,41.2686,17390.0
2021-11-22 10:00:00,42.91,43.02,42.88,42.88,30864.0,41.2686,41.3744,41.2398,41.2398,30864.0
2021-11-22 10:05:00,42.88,42.9,42.82,42.84,25666.0,41.2398,41.259,41.1821,41.2013,25666.0
2021-11-22 10:10:00,42.84,42.85,42.69,42.72,33072.0,41.2013,41.2109,41.057,41.0859,33072.0
2021-11-22 10:15:00,42.73,42.8,42.73,42.78,30738.0,41.0955,41.1628,41.0955,41.1436,30738.0
2021-11-22 10:20:00,42.77,42.77,42.69,42.73,20630.0,41.134,41.134,41.057,41.0955,20630.0
2021-11-22 10:25:00,42.73,42.73,42.69,42.71,19110.0,41.0955,41.0955,41.057,41.0763,19110.0
2021-11-22 10:30:00,42.72,42.8,42.72,42.8,15552.0,41.0859,41.1628,41.0859,41.1628,15552.0
2021-11-22 10:35:00,42.78,42.85,42.74,42.84,49854.0,41.1436,41.2109,41.1051,41.2013,49854.0
2021-11-22 10:40:00,42.87,42.87,42.82,42.83,9992.0,41.2301,41.2301,41.1821,41.1917,9992.0
2021-11-22 10:45:00,42.83,42.83,42.79,42.82,14576.0,41.1917,41.1917,41.1532,41.1821,14576.0
2021-11-22 10:50:00,42.81,42.82,42.78,42.82,16038.0,41.1724,41.1821,41.1436,41.1821,16038.0
2021-11-22 10:55:00,42.82,42.89,42.82,42.89,19010.0,41.1821,41.2494,41.1821,41.2494,19010.0
2021-11-22 11:00:00,42.9,42.94,42.9,42.94,16418.0,41.259,41.2975,41.259,41.2975,16418.0
2021-11-22 11:05:00,42.93,42.93,42.85,42.87,10616.0,41.2878,41.2878,41.2109,41.2301,10616.0
2021-11-22 11:10:00,42.89,42.91,42.88,42.88,12186.0,41.2494,41.2686,41.2398,41.2398,12186.0
2021-11-22 11:15:00,42.9,42.9,42.82,42.83,11122.0,41.259,41.259,41.1821,41.1917,11122.0
2021-11-22 11:20:00,42.84,42.94,42.84,42.92,15924.0,41.2013,41.2975,41.2013,41.2782,15924.0
2021-11-22 11:25:00,42.91,42.91,42.86,42.87,14456.0,41.2686,41.2686,41.2205,41.2301,14456.0
2021-11-22 11:30:00,42.87,42.91,42.82,42.87,15054.0,41.2301,41.2686,41.1821,41.2301,15054.0
2021-11-22 11:35:00,42.87,42.89,42.87,42.88,12234.0,41.2301,41.2494,41.2301,41.2398,12234.0
2021-11-22 11:40:00,42.88,42.89,42.79,42.8,15348.0,41.2398,41.2494,41.1532,41.1628,15348.0
2021-11-22 11:45:00,42.77,42.79,42.68,42.69,16000.0,41.134,41.1532,41.0474,41.057,16000.0
2021-11-22 11:50:00,42.68,42.7,42.6,42.6,21248.0,41.0474,41.0666,40.9705,40.9705,21248.0
2021-11-22 11:55:00,42.58,42.6,42.5,42.57,26572.0,40.9512,40.9705,40.8743,40.9416,26572.0
2021-11-22 12:00:00,42.58,42.6,42.54,42.59,12858.0,40.9512,40.9705,40.9128,40.9609,12858.0
2021-11-22 12:05:00,42.59,42.62,42.59,42.6,13180.0,40.9609,40.9897,40.9609,40.9705,13180.0
2021-11-22 12:10:00,42.58,42.6,42.48,42.49,47914.0,40.9512,40.9705,40.8551,40.8647,47914.0
2021-11-22 12:15:00,42.49,42.51,42.4,42.45,16400.0,40.8647,40.8839,40.7781,40.8262,16400.0
2021-11-22 12:20:00,42.45,42.45,42.3,42.32,81918.0,40.8262,40.8262,40.6819,40.7012,81918.0
2021-11-22 12:25:00,42.32,42.35,42.26,42.26,67800.0,40.7012,40.73,40.6435,40.6435,67800.0
2021-11-22 12:30:00,42.29,42.41,42.27,42.4,37232.0,40.6723,40.7877,40.6531,40.7781,37232.0
2021-11-22 12:35:00,42.4,42.45,42.37,42.43,12480.0,40.7781,40.8262,40.7493,40.807,12480.0
2021-11-22 12:40:00,42.44,42.52,42.44,42.52,14160.0,40.8166,40.8935,40.8166,40.8935,14160.0
2021-11-22 12:45:00,42.51,42.52,42.49,42.52,14872.0,40.8839,40.8935,40.8647,40.8935,14872.0
2021-11-22 12:50:00,42.52,42.54,42.49,42.52,13270.0,40.8935,40.9128,40.8647,40.8935,13270.0
2021-11-22 12:55:00,42.51,42.55,42.51,42.51,16888.0,40.8839,40.9224,40.8839,40.8839,16888.0
2021-11-22 13:00:00,42.51,42.52,42.46,42.48,12026.0,40.8839,40.8935,40.8358,40.8551,12026.0
2021-11-22 13:05:00,42.49,42.51,42.46,42.46,10322.0,40.8647,40.8839,40.8358,40.8358,10322.0
2021-11-22 13:10:00,42.45,42.47,42.44,42.44,5982.0,40.8262,40.8454,40.8166,40.8166,5982.0
2021-11-22 13:15:00,42.45,42.49,42.45,42.49,3964.0,40.8262,40.8647,40.8262,40.8647,3964.0
2021-11-22 13:20:00,42.48,42.5,42.47,42.48,8652.0,40.8551,40.8743,40.8454,40.8551,8652.0
2021-11-22 13:25:00,42.48,42.48,42.45,42.46,15218.0,40.8551,40.8551,40.8262,40.8358,15218.0
2021-11-22 13:30:00,42.45,42.46,42.4,42.42,27976.0,40.8262,40.8358,40.7781,40.7974,27976.0
2021-11-22 13:35:00,42.43,42.43,42.37,42.38,20110.0,40.807,40.807,40.7493,40.7589,20110.0
2021-11-22 13:40:00,42.37,42.38,42.34,42.37,25272.0,40.7493,40.7589,40.7204,40.7493,25272.0
2021-11-22 13:45:00,42.35,42.36,42.34,42.36,16090.0,40.73,40.7397,40.7204,40.7397,16090.0
2021-11-22 13:50:00,42.35,42.38,42.35,42.36,14960.0,40.73,40.7589,40.73,40.7397,14960.0
2021-11-22 13:55:00,42.36,42.37,42.31,42.33,19062.0,40.7397,40.7493,40.6916,40.7108,19062.0
2021-11-22 14:00:00,42.33,42.4,42.31,42.39,45734.0,40.7108,40.7781,40.6916,40.7685,45734.0
2021-11-22 14:05:00,42.39,42.43,42.38,42.41,19830.0,40.7685,40.807,40.7589,40.7877,19830.0
2021-11-22 14:10:00,42.41,42.41,42.36,42.37,14166.0,40.7877,40.7877,40.7397,40.7493,14166.0
2021-11-22 14:15:00,42.37,42.42,42.36,42.4,179392.0,40.7493,40.7974,40.7397,40.7781,179392.0
2021-11-22 14:20:00,42.41,42.48,42.41,42.47,12938.0,40.7877,40.8551,40.7877,40.8454,12938.0
2021-11-22 14:25:00,42.47,42.5,42.47,42.5,17406.0,40.8454,40.8743,40.8454,40.8743,17406.0
2021-11-22 14:30:00,42.51,42.52,42.51,42.51,12956.0,40.8839,40.8935,40.8839,40.8839,12956.0
2021-11-22 14:35:00,42.5,42.55,42.5,42.55,20890.0,40.8743,40.9224,40.8743,40.9224,20890.0
2021-11-22 14:40:00,42.55,42.59,42.54,42.59,20108.0,40.9224,40.9609,40.9128,40.9609,20108.0
2021-11-22 14:45:00,42.6,42.6,42.59,42.59,12482.0,40.9705,40.9705,40.9609,40.9609,12482.0
2021-11-22 14:50:00,42.59,42.6,42.56,42.58,18166.0,40.9609,40.9705,40.932,40.9512,18166.0
2021-11-22 14:55:00,42.58,42.59,42.56,42.57,19898.0,40.9512,40.9609,40.932,40.9416,19898.0
2021-11-22 15:00:00,42.58,42.6,42.57,42.6,11416.0,40.9512,40.9705,40.9416,40.9705,11416.0
2021-11-22 15:05:00,42.6,42.62,42.59,42.6,12814.0,40.9705,40.9897,40.9609,40.9705,12814.0
2021-11-22 15:10:00,42.6,42.6,42.53,42.54,33096.0,40.9705,40.9705,40.9031,40.9128,33096.0
2021-11-22 15:15:00,42.54,42.56,42.54,42.54,18110.0,40.9128,40.932,40.9128,40.9128,18110.0
2021-11-22 15:20:00,42.54,42.57,42.54,42.56,18354.0,40.9128,40.9416,40.9128,40.932,18354.0
2021-11-22 15:25:00,42.56,42.58,42.52,42.52,21268.0,40.932,40.9512,40.8935,40.8935,21268.0
2021-11-22 15:30:00,42.51,42.51,42.47,42.49,20422.0,40.8839,40.8839,40.8454,40.8647,20422.0
2021-11-22 15:35:00,42.48,42.51,42.47,42.48,29282.0,40.8551,40.8839,40.8454,40.8551,29282.0
2021-11-22 15:40:00,42.47,42.49,42.38,42.38,39230.0,40.8454,40.8647,40.7589,40.7589,39230.0
2021-11-22 15:45:00,42.38,42.4,42.35,42.37,48518.0,40.7589,40.7781,40.73,40.7493,48518.0
2021-11-22 15:50:00,42.37,42.37,42.24,42.25,105962.0,40.7493,40.7493,40.6242,40.6339,105962.0
2021-11-22 15:55:00,42.24,42.24,42.1,42.13,256066.0,40.6242,40.6242,40.4896,40.5185,256066.0
2021-11-23 09:30:00,42.24,42.24,42.1,42.13,66312.0,40.6242,40.6242,40.4896,40.5185,66312.0
2021-11-23 09:35:00,42.12,42.2,42.04,42.19,19954.0,40.5088,40.5858,40.4319,40.5762,19954.0
2021-11-23 09:40:00,42.19,42.26,42.18,42.21,14772.0,40.5762,40.6435,40.5665,40.5954,14772.0
2021-11-23 09:45:00,42.21,42.32,42.19,42.27,23526.0,40.5954,40.7012,40.5762,40.6531,23526.0
2021-11-23 09:50:00,42.28,42.38,42.28,42.35,9558.0,40.6627,40.7589,40.6627,40.73,9558.0
2021-11-23 09:55:00,42.38,42.41,42.32,42.32,13078.0,40.7589,40.7877,40.7012,40.7012,13078.0
2021-11-23 10:00:00,42.31,42.32,42.23,42.28,12276.0,40.6916,40.7012,40.6146,40.6627,12276.0
2021-11-23 10:05:00,42.29,42.31,42.15,42.16,24948.0,40.6723,40.6916,40.5377,40.5473,24948.0
2021-11-23 10:10:00,42.18,42.33,42.18,42.33,16982.0,40.5665,40.7108,40.5665,40.7108,16982.0
2021-11-23 10:15:00,42.34,42.36,42.29,42.29,24680.0,40.7204,40.7397,40.6723,40.6723,24680.0
2021-11-23 10:20:00,42.3,42.3,42.18,42.18,8702.0,40.6819,40.6819,40.5665,40.5665,8702.0
2021-11-23 10:25:00,42.18,42.24,42.15,42.2,12382.0,40.5665,40.6242,40.5377,40.5858,12382.0
2021-11-23 10:30:00,42.19,42.24,42.16,42.18,22138.0,40.5762,40.6242,40.5473,40.5665,22138.0
2021-11-23 10:35:00,42.19,42.2,42.13,42.16,33536.0,40.5762,40.5858,40.5185,40.5473,33536.0
2021-11-23 10:40:00,42.17,42.23,42.15,42.19,26178.0,40.5569,40.6146,40.5377,40.5762,26178.0
2021-11-23 10:45:00,42.2,42.22,42.16,42.18,14442.0,40.5858,40.605,40.5473,40.5665,14442.0
2021-11-23 10:50:00,42.17,42.17,42.1,42.11,17914.0,40.5569,40.5569,40.4896,40.4992,17914.0
2021-11-23 10:55:00,42.1,42.1,41.95,41.95,22124.0,40.4896,40.4896,40.3453,40.3453,22124.0
2021-11-23 11:00:00,41.95,41.98,41.88,41.96,54450.0,40.3453,40.3742,40.278,40.355,54450.0
2021-11-23 11:05:00,41.97,41.99,41.93,41.97,25144.0,40.3646,40.3838,40.3261,40.3646,25144.0
2021-11-23 11:10:00,41.98,42.09,41.98,42.06,38702.0,40.3742,40.48,40.3742,40.4511,38702.0
2021-11-23 11:15:00,42.05,42.08,41.99,42.01,40610.0,40.4415,40.4704,40.3838,40.403,40610.0
2021-11-23 11:20:00,41.99,42.12,41.99,42.12,24018.0,40.3838,40.5088,40.3838,40.5088,24018.0
2021-11-23 11:25:00,42.13,42.19,42.13,42.18,12794.0,40.5185,40.5762,40.5185,40.5665,12794.0
2021-11-23 11:30:00,42.17,42.21,42.06,42.07,31720.0,40.5569,40.5954,40.4511,40.4607,31720.0
2021-11-23 11:35:00,42.06,42.09,41.99,42.09,41256.0,40.4511,40.48,40.3838,40.48,41256.0
2021-11-23 11:40:00,42.1,42.12,42.04,42.04,26174.0,40.4896,40.5088,40.4319,40.4319,26174.0
2021-11-23 11:45:00,42.05,42.18,42.0,42.17,22666.0,40.4415,40.5665,40.3934,40.5569,22666.0
2021-11-23 11:50:00,42.16,42.16,42.06,42.07,30136.0,40.5473,40.5473,40.4511,40.4607,30136.0
2021-11-23 11:55:00,42.08,42.09,42.04,42.07,25702.0,40.4704,40.48,40.4319,40.4607,25702.0
2021-11-23 12:00:00,42.06,42.09,41.97,41.98,18126.0,40.4511,40.48,40.3646,40.3742,18126.0
2021-11-23 12:05:00,41.98,41.98,41.94,41.95,16494.0,40.3742,40.3742,40.3357,40.3453,16494.0
2021-11-23 12:10:00,41.95,41.98,41.9,41.9,38906.0,40.3453,40.3742,40.2972,40.2972,38906.0
2021-11-23 12:15:00,41.9,42.07,41.88,42.07,20954.0,40.2972,40.4607,40.278,40.4607,20954.0
2021-11-23 12:20:00,42.07,42.13,42.07,42.13,14098.0,40.4607,40.5185,40.4607,40.5185,14098.0
2021-11-23 12:25:00,42.13,42.17,42.13,42.15,9404.0,40.5185,40.5569,40.5185,40.5377,9404.0
2021-11-23 12:30:00,42.13,42.18,42.13,42.17,31026.0,40.5185,40.5665,40.5185,40.5569,31026.0
2021-11-23 12:35:00,42.15,42.25,42.15,42.24,24068.0,40.5377,40.6339,40.5377,40.6242,24068.0
2021-11-23 12:40:00,42.24,42.27,42.22,42.22,26852.0,40.6242,40.6531,40.605,40.605,26852.0
2021-11-23 12:45:00,42.23,42.35,42.23,42.31,85794.0,40.6146,40.73,40.6146,40.6916,85794.0
2021-11-23 12:50:00,42.3,42.32,42.24,42.26,75014.0,40.6819,40.7012,40.6242,40.6435,75014.0
2021-11-23 12:55:00,42.25,42.27,42.16,42.19,31894.0,40.6339,40.6531,40.5473,40.5762,31894.0
2021-11-23 13:00:00,42.18,42.19,42.14,42.15,10978.0,40.5665,40.5762,40.5281,40.5377,10978.0
2021-11-23 13:05:00,42.15,42.17,42.12,42.12,15682.0,40.5377,40.5569,40.5088,40.5088,15682.0
2021-11-23 13:10:00,42.1,42.12,42.08,42.09,17942.0,40.4896,40.5088,40.4704,40.48,17942.0
2021-11-23 13:15:00,42.11,42.15,42.06,42.08,25118.0,40.4992,40.5377,40.4511,40.4704,25118.0
2021-11-23 13:20:00,42.09,42.15,42.09,42.13,10666.0,40.48,40.5377,40.48,40.5185,10666.0
2021-11-23 13:25:00,42.12,42.13,42.09,42.09,15714.0,40.5088,40.5185,40.48,40.48,15714.0
2021-11-23 13:30:00,42.08,42.12,42.08,42.12,13682.0,40.4704,40.5088,40.4704,40.5088,13682.0
2021-11-23 13:35:00,42.12,42.18,42.1,42.17,17578.0,40.5088,40.5665,40.4896,40.5569,17578.0
2021-11-23 13:40:00,42.17,42.17,42.12,42.13,20794.0,40.5569,40.5569,40.5088,40.5185,20794.0
2021-11-23 13:45:00,42.13,42.2,42.12,42.16,14578.0,40.5185,40.5858,40.5088,40.5473,14578.0
2021-11-23 13:50:00,42.18,42.24,42.18,42.24,10320.0,40.5665,40.6242,40.5665,40.6242,10320.0
2021-11-23 13:55:00,42.24,42.24,42.18,42.18,24196.0,40.6242,40.6242,40.5665,40.5665,24196.0
2021-11-23 14:00:00,42.21,42.25,42.18,42.18,13402.0,40.5954,40.6339,40.5665,40.5665,13402.0
2021-11-23 14:05:00,42.2,42.25,42.2,42.22,12066.0,40.5858,40.6339,40.5858,40.605,12066.0
2021-11-23 14:10:00,42.23,42.24,42.21,42.23,14202.0,40.6146,40.6242,40.5954,40.6146,14202.0
2021-11-23 14:15:00,42.23,42.24,42.16,42.16,15920.0,40.6146,40.6242,40.5473,40.5473,15920.0
2021-11-23 14:20:00,42.15,42.23,42.15,42.21,15188.0,40.5377,40.6146,40.5377,40.5954,15188.0
2021-11-23 14:25:00,42.21,42.24,42.2,42.22,11772.0,40.5954,40.6242,40.5858,40.605,11772.0
2021-11-23 14:30:00,42.22,42.25,42.19,42.19,42470.0,40.605,40.6339,40.5762,40.5762,42470.0
2021-11-23 14:35:00,42.21,42.25,42.18,42.24,42706.0,40.5954,40.6339,40.5665,40.6242,42706.0
2021-11-23 14:40:00,42.25,42.25,42.21,42.23,20030.0,40.6339,40.6339,40.5954,40.6146,20030.0
2021-11-23 14:45:00,42.24,42.31,42.22,42.31,62394.0,40.6242,40.6916,40.605,40.6916,62394.0
2021-11-23 14:50:00,42.3,42.33,42.24,42.3,20938.0,40.6819,40.7108,40.6242,40.6819,20938.0
2021-11-23 14:55:00,42.3,42.34,42.29,42.32,45498.0,40.6819,40.7204,40.6723,40.7012,45498.0
2021-11-23 15:00:00,42.33,42.33,42.23,42.23,30112.0,40.7108,40.7108,40.6146,40.6146,30112.0
2021-11-23 15:05:00,42.26,42.31,42.24,42.28,16634.0,40.6435,40.6916,40.6242,40.6627,16634.0
2021-11-23 15:10:00,42.27,42.3,42.26,42.3,14400.0,40.6531,40.6819,40.6435,40.6819,14400.0
2021-11-23 15:15:00,42.31,42.35,42.29,42.3,25138.0,40.6916,40.73,40.6723,40.6819,25138.0
2021-11-23 15:20:00,42.3,42.3,42.25,42.26,31520.0,40.6819,40.6819,40.6339,40.6435,31520.0
2021-11-23 15:25:00,42.27,42.33,42.24,42.25,21390.0,40.6531,40.7108,40.6242,40.6339,21390.0
2021-11-23 15:30:00,42.24,42.35,42.24,42.35,20424.0,40.6242,40.73,40.6242,40.73,20424.0
2021-11-23 15:35:00,42.34,42.38,42.31,42.34,32658.0,40.7204,40.7589,40.6916,40.7204,32658.0
2021-11-23 15:40:00,42.34,42.38,42.33,42.35,37896.0,40.7204,40.7589,40.7108,40.73,37896.0
2021-11-23 15:45:00,42.35,42.38,42.32,42.35,56854.0,40.73,40.7589,40.7012,40.73,56854.0
2021-11-23 15:50:00,42.35,42.43,42.33,42.38,93976.0,40.73,40.807,40.7108,40.7589,93976.0
2021-11-23 15:55:00,42.38,42.43,42.35,42.4,262548.0,40.7589,40.807,40.73,40.7781,262548.0
2021-11-24 09:30:00,42.21,42.4,42.1,42.15,82222.0,40.5954,40.7781,40.4896,40.5377,82222.0
2021-11-24 09:35:00,42.2,42.26,42.09,42.09,26332.0,40.5858,40.6435,40.48,40.48,26332.0
2021-11-24 09:40:00,42.05,42.09,41.94,41.97,30222.0,40.4415,40.48,40.3357,40.3646,30222.0
2021-11-24 09:45:00,41.97,42.09,41.95,42.01,28050.0,40.3646,40.48,40.3453,40.403,28050.0
2021-11-24 09:50:00,41.99,42.09,41.97,42.04,23066.0,40.3838,40.48,40.3646,40.4319,23066.0
2021-11-24 09:55:00,42.04,42.06,41.95,42.06,22190.0,40.4319,40.4511,40.3453,40.4511,22190.0
2021-11-24 10:00:00,42.05,42.13,41.97,42.12,29092.0,40.4415,40.5185,40.3646,40.5088,29092.0
2021-11-24 10:05:00,42.12,42.16,41.98,41.99,28686.0,40.5088,40.5473,40.3742,40.3838,28686.0
2021-11-24 10:10:00,42.01,42.01,41.93,42.01,21164.0,40.403,40.403,40.3261,40.403,21164.0
2021-11-24 10:15:00,42.0,42.01,41.95,41.97,14202.0,40.3934,40.403,40.3453,40.3646,14202.0
2021-11-24 10:20:00,41.96,41.99,41.87,41.88,27986.0,40.355,40.3838,40.2684,40.278,27986.0
2021-11-24 10:25:00,41.87,41.93,41.85,41.88,50120.0,40.2684,40.3261,40.2492,40.278,50120.0
2021-11-24 10:30:00,41.87,41.89,41.82,41.83,48030.0,40.2684,40.2876,40.2203,40.2299,48030.0
2021-11-24 10:35:00,41.85,42.0,41.85,42.0,14500.0,40.2492,40.3934,40.2492,40.3934,14500.0
2021-11-24 10:40:00,41.99,41.99,41.93,41.93,20022.0,40.3838,40.3838,40.3261,40.3261,20022.0
2021-11-24 10:45:00,41.91,41.93,41.88,41.93,12654.0,40.3069,40.3261,40.278,40.3261,12654.0
2021-11-24 10:50:00,41.93,41.96,41.91,41.91,14056.0,40.3261,40.355,40.3069,40.3069,14056.0
2021-11-24 10:55:00,41.93,41.99,41.93,41.99,13532.0,40.3261,40.3838,40.3261,40.3838,13532.0
2021-11-24 11:00:00,41.95,42.0,41.95,41.98,16296.0,40.3453,40.3934,40.3453,40.3742,16296.0
2021-11-24 11:05:00,42.0,42.04,41.97,42.02,9554.0,40.3934,40.4319,40.3646,40.4127,9554.0
2021-11-24 11:10:00,42.02,42.05,41.99,42.01,14520.0,40.4127,40.4415,40.3838,40.403,14520.0
2021-11-24 11:15:00,42.02,42.05,42.0,42.04,14636.0,40.4127,40.4415,40.3934,40.4319,14636.0
2021-11-24 11:20:00,42.04,42.09,42.02,42.08,52814.0,40.4319,40.48,40.4127,40.4704,52814.0
2021-11-24 11:25:00,42.06,42.1,42.06,42.07,10186.0,40.4511,40.4896,40.4511,40.4607,10186.0
2021-11-24 11:30:00,42.07,42.1,42.01,42.01,11596.0,40.4607,40.4896,40.403,40.403,11596.0
2021-11-24 11:35:00,42.01,42.02,41.95,41.99,18060.0,40.403,40.4127,40.3453,40.3838,18060.0
2021-11-24 11:40:00,41.99,42.01,41.97,41.98,15504.0,40.3838,40.403,40.3646,40.3742,15504.0
2021-11-24 11:45:00,41.99,42.05,41.99,42.04,15746.0,40.3838,40.4415,40.3838,40.4319,15746.0
2021-11-24 11:50:00,42.05,42.07,42.02,42.05,23316.0,40.4415,40.4607,40.4127,40.4415,23316.0
2021-11-24 11:55:00,42.04,42.05,41.96,41.96,11222.0,40.4319,40.4415,40.355,40.355,11222.0
2021-11-24 12:00:00,41.96,41.99,41.93,41.99,14472.0,40.355,40.3838,40.3261,40.3838,14472.0
2021-11-24 12:05:00,41.99,42.01,41.97,41.97,12764.0,40.3838,40.403,40.3646,40.3646,12764.0
2021-11-24 12:10:00,41.99,42.06,41.99,42.05,12062.0,40.3838,40.4511,40.3838,40.4415,12062.0
2021-11-24 12:15:00,42.05,42.05,41.99,42.03,19992.0,40.4415,40.4415,40.3838,40.4223,19992.0
2021-11-24 12:20:00,42.04,42.07,42.01,42.04,14394.0,40.4319,40.4607,40.403,40.4319,14394.0
2021-11-24 12:25:00,42.04,42.06,42.02,42.03,13926.0,40.4319,40.4511,40.4127,40.4223,13926.0
2021-11-24 12:30:00,42.05,42.05,42.02,42.02,7338.0,40.4415,40.4415,40.4127,40.4127,7338.0
2021-11-24 12:35:00,42.03,42.07,42.03,42.06,10088.0,40.4223,40.4607,40.4223,40.4511,10088.0
2021-11-24 12:40:00,42.07,42.07,42.02,42.02,14080.0,40.4607,40.4607,40.4127,40.4127,14080.0
2021-11-24 12:45:00,42.02,42.09,42.02,42.08,20812.0,40.4127,40.48,40.4127,40.4704,20812.0
2021-11-24 12:50:00,42.1,42.12,42.08,42.09,9958.0,40.4896,40.5088,40.4704,40.48,9958.0
2021-11-24 12:55:00,42.09,42.12,42.07,42.12,22194.0,40.48,40.5088,40.4607,40.5088,22194.0
2021-11-24 13:00:00,42.12,42.12,42.02,42.02,18474.0,40.5088,40.5088,40.4127,40.4127,18474.0
2021-11-24 13:05:00,42.02,42.07,42.02,42.05,15410.0,40.4127,40.4607,40.4127,40.4415,15410.0
2021-11-24 13:10:00,42.05,42.07,42.04,42.04,23524.0,40.4415,40.4607,40.4319,40.4319,23524.0
2021-11-24 13:15:00,42.05,42.08,42.03,42.04,27658.0,40.4415,40.4704,40.4223,40.4319,27658.0
2021-11-24 13:20:00,42.05,42.07,42.02,42.04,28222.0,40.4415,40.4607,40.4127,40.4319,28222.0
2021-11-24 13:25:00,42.05,42.05,41.99,41.99,15574.0,40.4415,40.4415,40.3838,40.3838,15574.0
2021-11-24 13:30:00,42.02,42.04,42.01,42.02,11494.0,40.4127,40.4319,40.403,40.4127,11494.0
2021-11-24 13:35:00,42.04,42.04,41.99,42.02,19972.0,40.4319,40.4319,40.3838,40.4127,19972.0
2021-11-24 13:40:00,42.02,42.04,42.01,42.03,31204.0,40.4127,40.4319,40.403,40.4223,31204.0
2021-11-24 13:45:00,42.03,42.06,42.02,42.05,13294.0,40.4223,40.4511,40.4127,40.4415,13294.0
2021-11-24 13:50:00,42.05,42.05,42.02,42.04,14032.0,40.4415,40.4415,40.4127,40.4319,14032.0
2021-11-24 13:55:00,42.06,42.06,42.01,42.01,13042.0,40.4511,40.4511,40.403,40.403,13042.0
2021-11-24 14:00:00,42.04,42.07,41.98,42.02,18240.0,40.4319,40.4607,40.3742,40.4127,18240.0
2021-11-24 14:05:00,42.02,42.06,41.96,42.0,20628.0,40.4127,40.4511,40.355,40.3934,20628.0
2021-11-24 14:10:00,41.99,41.99,41.94,41.98,24938.0,40.3838,40.3838,40.3357,40.3742,24938.0
2021-11-24 14:15:00,41.99,42.02,41.98,42.01,22910.0,40.3838,40.4127,40.3742,40.403,22910.0
2021-11-24 14:20:00,42.0,42.01,41.96,41.98,18848.0,40.3934,40.403,40.355,40.3742,18848.0
2021-11-24 14:25:00,41.97,41.99,41.92,41.93,11500.0,40.3646,40.3838,40.3165,40.3261,11500.0
2021-11-24 14:30:00,41.95,42.01,41.95,42.01,16370.0,40.3453,40.403,40.3453,40.403,16370.0
2021-11-24 14:35:00,42.0,42.02,41.99,41.99,21120.0,40.3934,40.4127,40.3838,40.3838,21120.0
2021-11-24 14:40:00,41.99,42.02,41.97,42.01,17428.0,40.3838,40.4127,40.3646,40.403,17428.0
2021-11-24 14:45:00,42.02,42.08,42.02,42.07,13992.0,40.4127,40.4704,40.4127,40.4607,13992.0
2021-11-24 14:50:00,42.08,42.09,42.07,42.07,13270.0,40.4704,40.48,40.4607,40.4607,13270.0
2021-11-24 14:55:00,42.07,42.08,42.05,42.06,16636.0,40.4607,40.4704,40.4415,40.4511,16636.0
2021-11-24 15:00:00,42.05,42.08,42.02,42.04,19928.0,40.4415,40.4704,40.4127,40.4319,19928.0
2021-11-24 15:05:00,42.04,42.1,42.04,42.1,9762.0,40.4319,40.4896,40.4319,40.4896,9762.0
2021-11-24 15:10:00,42.1,42.11,42.09,42.09,29034.0,40.4896,40.4992,40.48,40.48,29034.0
2021-11-24 15:15:00,42.09,42.1,42.06,42.07,36270.0,40.48,40.4896,40.4511,40.4607,36270.0
2021-11-24 15:20:00,42.06,42.1,42.06,42.06,17882.0,40.4511,40.4896,40.4511,40.4511,17882.0
2021-11-24 15:25:00,42.07,42.07,42.04,42.05,24312.0,40.4607,40.4607,40.4319,40.4415,24312.0
2021-11-24 15:30:00,42.05,42.05,42.01,42.05,30232.0,40.4415,40.4415,40.403,40.4415,30232.0
2021-11-24 15:35:00,42.05,42.09,42.04,42.08,45082.0,40.4415,40.48,40.4319,40.4704,45082.0
2021-11-24 15:40:00,42.08,42.08,42.01,42.03,55778.0,40.4704,40.4704,40.403,40.4223,55778.0
2021-11-24 15:45:00,42.03,42.04,42.02,42.04,63526.0,40.4223,40.4319,40.4127,40.4319,63526.0
2021-11-24 15:50:00,42.04,42.14,42.03,42.14,129210.0,40.4319,40.5281,40.4223,40.5281,129210.0
2021-11-24 15:55:00,42.13,42.22,42.12,42.16,461384.0,40.5185,40.605,40.5088,40.5473,461384.0
2021-11-26 09:30:00,41.29,41.38,40.87,41.37,252390.0,39.7106,39.7971,39.3066,39.7875,252390.0
2021-11-26 09:35:00,41.35,41.43,41.15,41.18,74052.0,39.7683,39.8452,39.5759,39.6048,74052.0
2021-11-26 09:40:00,41.22,41.31,41.02,41.05,98356.0,39.6433,39.7298,39.4509,39.4798,98356.0
2021-11-26 09:45:00,41.02,41.02,40.83,40.84,73758.0,39.4509,39.4509,39.2682,39.2778,73758.0
2021-11-26 09:50:00,40.85,40.95,40.84,40.9,63510.0,39.2874,39.3836,39.2778,39.3355,63510.0
2021-11-26 09:55:00,40.9,40.96,40.83,40.89,49742.0,39.3355,39.3932,39.2682,39.3259,49742.0
2021-11-26 10:00:00,40.89,40.89,40.74,40.76,57796.0,39.3259,39.3259,39.1816,39.2009,57796.0
2021-11-26 10:05:00,40.76,40.91,40.74,40.83,54696.0,39.2009,39.3451,39.1816,39.2682,54696.0
2021-11-26 10:10:00,40.81,40.81,40.62,40.64,45108.0,39.2489,39.2489,39.0662,39.0854,45108.0
2021-11-26 10:15:00,40.65,40.74,40.54,40.66,52236.0,39.0951,39.1816,38.9893,39.1047,52236.0
2021-11-26 10:20:00,40.66,40.76,40.65,40.73,107626.0,39.1047,39.2009,39.0951,39.172,107626.0
2021-11-26 10:25:00,40.73,40.77,40.64,40.76,72178.0,39.172,39.2105,39.0854,39.2009,72178.0
2021-11-26 10:30:00,40.77,40.89,40.72,40.89,30206.0,39.2105,39.3259,39.1624,39.3259,30206.0
2021-11-26 10:35:00,40.88,40.93,40.86,40.86,27538.0,39.3163,39.3644,39.297,39.297,27538.0
2021-11-26 10:40:00,40.86,40.88,40.72,40.77,45208.0,39.297,39.3163,39.1624,39.2105,45208.0
2021-11-26 10:45:00,40.77,40.81,40.67,40.81,30018.0,39.2105,39.2489,39.1143,39.2489,30018.0
2021-11-26 10:50:00,40.8,40.82,40.72,40.74,30486.0,39.2393,39.2586,39.1624,39.1816,30486.0
2021-11-26 10:55:00,40.73,40.82,40.68,40.8,19032.0,39.172,39.2586,39.1239,39.2393,19032.0
2021-11-26 11:00:00,40.79,40.79,40.67,40.7,31870.0,39.2297,39.2297,39.1143,39.1432,31870.0
2021-11-26 11:05:00,40.71,40.79,40.71,40.77,25334.0,39.1528,39.2297,39.1528,39.2105,25334.0
2021-11-26 11:10:00,40.77,40.78,40.67,40.68,26964.0,39.2105,39.2201,39.1143,39.1239,26964.0
2021-11-26 11:15:00,40.67,40.69,40.58,40.6,27122.0,39.1143,39.1335,39.0277,39.047,27122.0
2021-11-26 11:20:00,40.6,40.61,40.57,40.61,23656.0,39.047,39.0566,39.0181,39.0566,23656.0
2021-11-26 11:25:00,40.63,40.69,40.62,40.66,40280.0,39.0758,39.1335,39.0662,39.1047,40280.0
2021-11-26 11:30:00,40.66,40.7,40.62,40.66,57508.0,39.1047,39.1432,39.0662,39.1047,57508.0
2021-11-26 11:35:00,40.67,40.8,40.65,40.79,33728.0,39.1143,39.2393,39.0951,39.2297,33728.0
2021-11-26 11:40:00,40.79,40.85,40.71,40.85,45486.0,39.2297,39.2874,39.1528,39.2874,45486.0
2021-11-26 11:45:00,40.83,40.87,40.79,40.87,65398.0,39.2682,39.3066,39.2297,39.3066,65398.0
2021-11-26 11:50:00,40.88,40.88,40.76,40.77,80012.0,39.3163,39.3163,39.2009,39.2105,80012.0
2021-11-26 11:55:00,40.76,40.84,40.75,40.8,38446.0,39.2009,39.2778,39.1912,39.2393,38446.0
2021-11-26 12:00:00,40.8,40.85,40.74,40.85,46124.0,39.2393,39.2874,39.1816,39.2874,46124.0
2021-11-26 12:05:00,40.87,40.94,40.83,40.92,41202.0,39.3066,39.374,39.2682,39.3547,41202.0
2021-11-26 12:10:00,40.92,40.96,40.9,40.93,48604.0,39.3547,39.3932,39.3355,39.3644,48604.0
2021-11-26 12:15:00,40.94,40.94,40.85,40.85,34828.0,39.374,39.374,39.2874,39.2874,34828.0
2021-11-26 12:20:00,40.87,40.93,40.84,40.88,42038.0,39.3066,39.3644,39.2778,39.3163,42038.0
2021-11-26 12:25:00,40.88,40.99,40.87,40.97,70194.0,39.3163,39.4221,39.3066,39.4028,70194.0
2021-11-26 12:30:00,40.98,41.07,40.97,41.04,81408.0,39.4124,39.499,39.4028,39.4701,81408.0
2021-11-26 12:35:00,41.04,41.09,41.04,41.05,62304.0,39.4701,39.5182,39.4701,39.4798,62304.0
2021-11-26 12:40:00,41.04,41.05,40.9,40.92,80108.0,39.4701,39.4798,39.3355,39.3547,80108.0
2021-11-26 12:45:00,40.92,40.94,40.83,40.84,81274.0,39.3547,39.374,39.2682,39.2778,81274.0
2021-11-26 12:50:00,40.83,40.83,40.65,40.66,116306.0,39.2682,39.2682,39.0951,39.1047,116306.0
2021-11-26 12:55:00,40.66,40.9,40.66,40.82,332988.0,39.1047,39.3355,39.1047,39.2586,332988.0
2021-11-29 09:30:00,41.21,41.55,41.21,41.38,113650.0,39.6336,39.9606,39.6336,39.7971,113650.0
2021-11-29 09:35:00,41.35,41.35,41.18,41.26,34942.0,39.7683,39.7683,39.6048,39.6817,34942.0
2021-11-29 09:40:00,41.24,41.36,41.22,41.3,49730.0,39.6625,39.7779,39.6433,39.7202,49730.0
2021-11-29 09:45:00,41.3,41.3,41.17,41.22,54206.0,39.7202,39.7202,39.5952,39.6433,54206.0
2021-11-29 09:50:00,41.2,41.34,41.18,41.32,45878.0,39.624,39.7587,39.6048,39.7394,45878.0
2021-11-29 09:55:00,41.32,41.38,41.28,41.33,75982.0,39.7394,39.7971,39.701,39.7491,75982.0
2021-11-29 10:00:00,41.34,41.45,41.29,41.3,41022.0,39.7587,39.8645,39.7106,39.7202,41022.0
2021-11-29 10:05:00,41.3,41.35,41.27,41.35,28508.0,39.7202,39.7683,39.6913,39.7683,28508.0
2021-11-29 10:10:00,41.35,41.43,41.35,41.38,21322.0,39.7683,39.8452,39.7683,39.7971,21322.0
2021-11-29 10:15:00,41.37,41.42,41.33,41.38,21072.0,39.7875,39.8356,39.7491,39.7971,21072.0
2021-11-29 10:20:00,41.37,41.37,41.29,41.32,20992.0,39.7875,39.7875,39.7106,39.7394,20992.0
2021-11-29 10:25:00,41.32,41.32,41.23,41.25,20888.0,39.7394,39.7394,39.6529,39.6721,20888.0
2021-11-29 10:30:00,41.25,41.33,41.22,41.33,26306.0,39.6721,39.7491,39.6433,39.7491,26306.0
2021-11-29 10:35:00,41.35,41.38,41.25,41.3,27174.0,39.7683,39.7971,39.6721,39.7202,27174.0
2021-11-29 10:40:00,41.31,41.31,41.2,41.25,56354.0,39.7298,39.7298,39.624,39.6721,56354.0
2021-11-29 10:45:00,41.26,41.31,41.22,41.23,24260.0,39.6817,39.7298,39.6433,39.6529,24260.0
2021-11-29 10:50:00,41.23,41.35,41.22,41.27,30150.0,39.6529,39.7683,39.6433,39.6913,30150.0
2021-11-29 10:55:00,41.27,41.31,41.22,41.24,66916.0,39.6913,39.7298,39.6433,39.6625,66916.0
2021-11-29 11:00:00,41.24,41.31,41.23,41.3,55758.0,39.6625,39.7298,39.6529,39.7202,55758.0
2021-11-29 11:05:00,41.31,41.36,41.29,41.35,41006.0,39.7298,39.7779,39.7106,39.7683,41006.0
2021-11-29 11:10:00,41.35,41.35,41.29,41.32,12222.0,39.7683,39.7683,39.7106,39.7394,12222.0
2021-11-29 11:15:00,41.33,41.35,41.32,41.32,13116.0,39.7491,39.7683,39.7394,39.7394,13116.0
2021-11-29 11:20:00,41.32,41.35,41.31,41.32,9452.0,39.7394,39.7683,39.7298,39.7394,9452.0
2021-11-29 11:25:00,41.3,41.36,41.29,41.31,24124.0,39.7202,39.7779,39.7106,39.7298,24124.0
2021-11-29 11:30:00,41.34,41.42,41.34,41.38,8890.0,39.7587,39.8356,39.7587,39.7971,8890.0
2021-11-29 11:35:00,41.4,41.49,41.4,41.49,9892.0,39.8164,39.9029,39.8164,39.9029,9892.0
2021-11-29 11:40:00,41.52,41.52,41.46,41.49,17164.0,39.9318,39.9318,39.8741,39.9029,17164.0
2021-11-29 11:45:00,41.5,41.51,41.48,41.48,22506.0,39.9125,39.9222,39.8933,39.8933,22506.0
2021-11-29 11:50:00,41.47,41.5,41.47,41.49,16072.0,39.8837,39.9125,39.8837,39.9029,16072.0
2021-11-29 11:55:00,41.49,41.53,41.49,41.52,10052.0,39.9029,39.9414,39.9029,39.9318,10052.0
2021-11-29 12:00:00,41.53,41.57,41.52,41.55,14580.0,39.9414,39.9799,39.9318,39.9606,14580.0
2021-11-29 12:05:00,41.55,41.59,41.54,41.59,39818.0,39.9606,39.9991,39.951,39.9991,39818.0
2021-11-29 12:10:00,41.58,41.6,41.57,41.57,14442.0,39.9895,40.0087,39.9799,39.9799,14442.0
2021-11-29 12:15:00,41.58,41.63,41.57,41.63,13400.0,39.9895,40.0376,39.9799,40.0376,13400.0
2021-11-29 12:20:00,41.63,41.7,41.63,41.69,14578.0,40.0376,40.1049,40.0376,40.0953,14578.0
2021-11-29 12:25:00,41.68,41.69,41.64,41.68,22700.0,40.0857,40.0953,40.0472,40.0857,22700.0
2021-11-29 12:30:00,41.68,41.75,41.68,41.75,13970.0,40.0857,40.153,40.0857,40.153,13970.0
2021-11-29 12:35:00,41.76,41.79,41.73,41.77,9680.0,40.1626,40.1915,40.1338,40.1722,9680.0
2021-11-29 12:40:00,41.79,41.79,41.77,41.77,9346.0,40.1915,40.1915,40.1722,40.1722,9346.0
2021-11-29 12:45:00,41.77,41.83,41.77,41.81,22232.0,40.1722,40.2299,40.1722,40.2107,22232.0
2021-11-29 12:50:00,41.81,41.83,41.79,41.81,16366.0,40.2107,40.2299,40.1915,40.2107,16366.0
2021-11-29 12:55:00,41.82,41.82,41.79,41.8,23790.0,40.2203,40.2203,40.1915,40.2011,23790.0
2021-11-29 13:00:00,41.8,41.82,41.8,41.8,12412.0,40.2011,40.2203,40.2011,40.2011,12412.0
2021-11-29 13:05:00,41.79,41.84,41.77,41.83,13148.0,40.1915,40.2395,40.1722,40.2299,13148.0
2021-11-29 13:10:00,41.83,41.84,41.8,41.81,13732.0,40.2299,40.2395,40.2011,40.2107,13732.0
2021-11-29 13:15:00,41.81,41.84,41.79,41.81,14362.0,40.2107,40.2395,40.1915,40.2107,14362.0
2021-11-29 13:20:00,41.81,41.81,41.77,41.78,11908.0,40.2107,40.2107,40.1722,40.1818,11908.0
2021-11-29 13:25:00,41.78,41.79,41.74,41.78,9378.0,40.1818,40.1915,40.1434,40.1818,9378.0
2021-11-29 13:30:00,41.78,41.82,41.78,41.8,9814.0,40.1818,40.2203,40.1818,40.2011,9814.0
2021-11-29 13:35:00,41.8,41.8,41.74,41.74,18342.0,40.2011,40.2011,40.1434,40.1434,18342.0
2021-11-29 13:40:00,41.75,41.81,41.75,41.77,11898.0,40.153,40.2107,40.153,40.1722,11898.0
2021-11-29 13:45:00,41.79,41.79,41.74,41.74,18980.0,40.1915,40.1915,40.1434,40.1434,18980.0
2021-11-29 13:50:00,41.74,41.76,41.73,41.74,8998.0,40.1434,40.1626,40.1338,40.1434,8998.0
2021-11-29 13:55:00,41.75,41.77,41.74,41.77,21070.0,40.153,40.1722,40.1434,40.1722,21070.0
2021-11-29 14:00:00,41.77,41.78,41.7,41.74,12830.0,40.1722,40.1818,40.1049,40.1434,12830.0
2021-11-29 14:05:00,41.74,41.77,41.74,41.74,14034.0,40.1434,40.1722,40.1434,40.1434,14034.0
2021-11-29 14:10:00,41.76,41.81,41.76,41.81,15052.0,40.1626,40.2107,40.1626,40.2107,15052.0
2021-11-29 14:15:00,41.81,41.81,41.77,41.77,10328.0,40.2107,40.2107,40.1722,40.1722,10328.0
2021-11-29 14:20:00,41.78,41.79,41.75,41.77,14152.0,40.1818,40.1915,40.153,40.1722,14152.0
2021-11-29 14:25:00,41.77,41.82,41.77,41.81,12600.0,40.1722,40.2203,40.1722,40.2107,12600.0
2021-11-29 14:30:00,41.81,41.83,41.8,41.81,22804.0,40.2107,40.2299,40.2011,40.2107,22804.0
2021-11-29 14:35:00,41.81,41.81,41.77,41.79,18268.0,40.2107,40.2107,40.1722,40.1915,18268.0
2021-11-29 14:40:00,41.79,41.83,41.79,41.81,17392.0,40.1915,40.2299,40.1915,40.2107,17392.0
2021-11-29 14:45:00,41.81,41.82,41.78,41.78,16956.0,40.2107,40.2203,40.1818,40.1818,16956.0
2021-11-29 14:50:00,41.78,41.82,41.76,41.76,23456.0,40.1818,40.2203,40.1626,40.1626,23456.0
2021-11-29 14:55:00,41.76,41.77,41.75,41.77,16866.0,40.1626,40.1722,40.153,40.1722,16866.0
2021-11-29 15:00:00,41.77,41.8,41.76,41.76,16380.0,40.1722,40.2011,40.1626,40.1626,16380.0
2021-11-29 15:05:00,41.77,41.77,41.73,41.77,22038.0,40.1722,40.1722,40.1338,40.1722,22038.0
2021-11-29 15:10:00,41.77,41.83,41.77,41.81,21208.0,40.1722,40.2299,40.1722,40.2107,21208.0
2021-11-29 15:15:00,41.82,41.84,41.77,41.79,35532.0,40.2203,40.2395,40.1722,40.1915,35532.0
2021-11-29 15:20:00,41.79,41.79,41.71,41.73,38222.0,40.1915,40.1915,40.1145,40.1338,38222.0
2021-11-29 15:25:00,41.73,41.74,41.69,41.69,29868.0,40.1338,40.1434,40.0953,40.0953,29868.0
2021-11-29 15:30:00,41.69,41.69,41.63,41.64,50784.0,40.0953,40.0953,40.0376,40.0472,50784.0
2021-11-29 15:35:00,41.64,41.67,41.63,41.64,83388.0,40.0472,40.076,40.0376,40.0472,83388.0
2021-11-29 15:40:00,41.64,41.66,41.52,41.55,71104.0,40.0472,40.0664,39.9318,39.9606,71104.0
2021-11-29 15:45:00,41.55,41.55,41.47,41.51,114176.0,39.9606,39.9606,39.8837,39.9222,114176.0
2021-11-29 15:50:00,41.5,41.6,41.46,41.57,219202.0,39.9125,40.0087,39.8741,39.9799,219202.0
2021-11-29 15:55:00,41.57,41.62,41.44,41.45,491658.0,39.9799,40.028,39.8548,39.8645,491658.0
2021-11-30 09:30:00,40.71,41.01,40.71,40.93,171068.0,39.1528,39.4413,39.1528,39.3644,171068.0
2021-11-30 09:35:00,40.95,41.12,40.89,41.08,48274.0,39.3836,39.5471,39.3259,39.5086,48274.0
2021-11-30 09:40:00,41.12,41.29,41.08,41.24,56616.0,39.5471,39.7106,39.5086,39.6625,56616.0
2021-11-30 09:45:00,41.24,41.26,41.08,41.09,20308.0,39.6625,39.6817,39.5086,39.5182,20308.0
2021-11-30 09:50:00,41.08,41.08,40.95,41.01,37372.0,39.5086,39.5086,39.3836,39.4413,37372.0
2021-11-30 09:55:00,41.0,41.13,41.0,41.08,29746.0,39.4317,39.5567,39.4317,39.5086,29746.0
2021-11-30 10:00:00,41.04,41.17,41.04,41.15,14992.0,39.4701,39.5952,39.4701,39.5759,14992.0
2021-11-30 10:05:00,41.16,41.34,41.16,41.27,24942.0,39.5856,39.7587,39.5856,39.6913,24942.0
2021-11-30 10:10:00,41.31,41.31,41.16,41.2,14408.0,39.7298,39.7298,39.5856,39.624,14408.0
2021-11-30 10:15:00,41.21,41.24,41.12,41.13,125364.0,39.6336,39.6625,39.5471,39.5567,125364.0
2021-11-30 10:20:00,41.11,41.12,40.95,40.99,32544.0,39.5375,39.5471,39.3836,39.4221,32544.0
2021-11-30 10:25:00,41.0,41.04,40.95,40.97,23336.0,39.4317,39.4701,39.3836,39.4028,23336.0
2021-11-30 10:30:00,40.99,41.16,40.99,41.12,25518.0,39.4221,39.5856,39.4221,39.5471,25518.0
2021-11-30 10:35:00,41.12,41.17,40.99,41.07,49620.0,39.5471,39.5952,39.4221,39.499,49620.0
2021-11-30 10:40:00,41.05,41.15,41.05,41.13,22402.0,39.4798,39.5759,39.4798,39.5567,22402.0
2021-11-30 10:45:00,41.12,41.13,40.96,40.96,40050.0,39.5471,39.5567,39.3932,39.3932,40050.0
2021-11-30 10:50:00,40.95,40.97,40.73,40.73,23626.0,39.3836,39.4028,39.172,39.172,23626.0
2021-11-30 10:55:00,40.72,40.77,40.63,40.69,50228.0,39.1624,39.2105,39.0758,39.1335,50228.0
2021-11-30 11:00:00,40.68,40.71,40.54,40.65,55898.0,39.1239,39.1528,38.9893,39.0951,55898.0
2021-11-30 11:05:00,40.66,40.66,40.54,40.63,23962.0,39.1047,39.1047,38.9893,39.0758,23962.0
2021-11-30 11:10:00,40.63,40.73,40.62,40.72,17918.0,39.0758,39.172,39.0662,39.1624,17918.0
2021-11-30 11:15:00,40.73,40.79,40.69,40.69,44552.0,39.172,39.2297,39.1335,39.1335,44552.0
2021-11-30 11:20:00,40.7,40.77,40.64,40.64,31280.0,39.1432,39.2105,39.0854,39.0854,31280.0
2021-11-30 11:25:00,40.65,40.69,40.59,40.67,50238.0,39.0951,39.1335,39.0374,39.1143,50238.0
2021-11-30 11:30:00,40.67,40.71,40.58,40.59,16742.0,39.1143,39.1528,39.0277,39.0374,16742.0
2021-11-30 11:35:00,40.62,40.71,40.6,40.66,25768.0,39.0662,39.1528,39.047,39.1047,25768.0
2021-11-30 11:40:00,40.64,40.65,40.58,40.6,13110.0,39.0854,39.0951,39.0277,39.047,13110.0
2021-11-30 11:45:00,40.6,40.6,40.49,40.58,22286.0,39.047,39.047,38.9412,39.0277,22286.0
2021-11-30 11:50:00,40.57,40.6,40.52,40.52,26176.0,39.0181,39.047,38.97,38.97,26176.0
2021-11-30 11:55:00,40.53,40.55,40.49,40.53,21800.0,38.9797,38.9989,38.9412,38.9797,21800.0
2021-11-30 12:00:00,40.52,40.52,40.34,40.41,25706.0,38.97,38.97,38.7969,38.8642,25706.0
2021-11-30 12:05:00,40.4,40.44,40.35,40.35,54772.0,38.8546,38.8931,38.8065,38.8065,54772.0
2021-11-30 12:10:00,40.36,40.47,40.35,40.38,50464.0,38.8162,38.9219,38.8065,38.8354,50464.0
2021-11-30 12:15:00,40.37,40.49,40.37,40.46,23584.0,38.8258,38.9412,38.8258,38.9123,23584.0
2021-11-30 12:20:00,40.46,40.48,40.43,40.45,36482.0,38.9123,38.9316,38.8835,38.9027,36482.0
2021-11-30 12:25:00,40.46,40.49,40.44,40.45,43520.0,38.9123,38.9412,38.8931,38.9027,43520.0
2021-11-30 12:30:00,40.46,40.53,40.4,40.52,243134.0,38.9123,38.9797,38.8546,38.97,243134.0
2021-11-30 12:35:00,40.52,40.52,40.44,40.45,46984.0,38.97,38.97,38.8931,38.9027,46984.0
2021-11-30 12:40:00,40.45,40.52,40.43,40.49,58748.0,38.9027,38.97,38.8835,38.9412,58748.0
2021-11-30 12:45:00,40.51,40.52,40.44,40.45,75968.0,38.9604,38.97,38.8931,38.9027,75968.0
2021-11-30 12:50:00,40.45,40.58,40.44,40.58,47610.0,38.9027,39.0277,38.8931,39.0277,47610.0
2021-11-30 12:55:00,40.56,40.59,40.51,40.52,17188.0,39.0085,39.0374,38.9604,38.97,17188.0
2021-11-30 13:00:00,40.53,40.59,40.49,40.51,24698.0,38.9797,39.0374,38.9412,38.9604,24698.0
2021-11-30 13:05:00,40.51,40.54,40.48,40.49,15954.0,38.9604,38.9893,38.9316,38.9412,15954.0
2021-11-30 13:10:00,40.49,40.51,40.45,40.46,24226.0,38.9412,38.9604,38.9027,38.9123,24226.0
2021-11-30 13:15:00,40.46,40.52,40.46,40.48,25908.0,38.9123,38.97,38.9123,38.9316,25908.0
2021-11-30 13:20:00,40.48,40.52,40.4,40.52,100020.0,38.9316,38.97,38.8546,38.97,100020.0
2021-11-30 13:25:00,40.51,40.52,40.47,40.49,15492.0,38.9604,38.97,38.9219,38.9412,15492.0
2021-11-30 13:30:00,40.48,40.57,40.48,40.56,28386.0,38.9316,39.0181,38.9316,39.0085,28386.0
2021-11-30 13:35:00,40.55,40.61,40.55,40.6,32016.0,38.9989,39.0566,38.9989,39.047,32016.0
2021-11-30 13:40:00,40.6,40.6,40.56,40.59,20966.0,39.047,39.047,39.0085,39.0374,20966.0
2021-11-30 13:45:00,40.6,40.61,40.58,40.59,30096.0,39.047,39.0566,39.0277,39.0374,30096.0
2021-11-30 13:50:00,40.58,40.66,40.58,40.65,55010.0,39.0277,39.1047,39.0277,39.0951,55010.0
2021-11-30 13:55:00,40.63,40.66,40.6,40.65,54374.0,39.0758,39.1047,39.047,39.0951,54374.0
2021-11-30 14:00:00,40.65,40.7,40.62,40.7,52856.0,39.0951,39.1432,39.0662,39.1432,52856.0
2021-11-30 14:05:00,40.7,40.74,40.65,40.73,43696.0,39.1432,39.1816,39.0951,39.172,43696.0
2021-11-30 14:10:00,40.73,40.74,40.71,40.74,24994.0,39.172,39.1816,39.1528,39.1816,24994.0
2021-11-30 14:15:00,40.74,40.74,40.67,40.72,43650.0,39.1816,39.1816,39.1143,39.1624,43650.0
2021-11-30 14:20:00,40.72,40.73,40.7,40.72,16496.0,39.1624,39.172,39.1432,39.1624,16496.0
2021-11-30 14:25:00,40.72,40.77,40.66,40.66,25356.0,39.1624,39.2105,39.1047,39.1047,25356.0
2021-11-30 14:30:00,40.66,40.7,40.63,40.66,40036.0,39.1047,39.1432,39.0758,39.1047,40036.0
2021-11-30 14:35:00,40.66,40.66,40.62,40.62,23470.0,39.1047,39.1047,39.0662,39.0662,23470.0
2021-11-30 14:40:00,40.63,40.67,40.57,40.57,45276.0,39.0758,39.1143,39.0181,39.0181,45276.0
2021-11-30 14:45:00,40.57,40.58,40.52,40.52,27254.0,39.0181,39.0277,38.97,38.97,27254.0
2021-11-30 14:50:00,40.52,40.52,40.46,40.48,44648.0,38.97,38.97,38.9123,38.9316,44648.0
2021-11-30 14:55:00,40.48,40.49,40.46,40.48,36508.0,38.9316,38.9412,38.9123,38.9316,36508.0
2021-11-30 15:00:00,40.48,40.49,40.44,40.47,45950.0,38.9316,38.9412,38.8931,38.9219,45950.0
2021-11-30 15:05:00,40.46,40.5,40.43,40.43,39886.0,38.9123,38.9508,38.8835,38.8835,39886.0
2021-11-30 15:10:00,40.43,40.45,40.39,40.4,32724.0,38.8835,38.9027,38.845,38.8546,32724.0
2021-11-30 15:15:00,40.4,40.44,40.4,40.44,41610.0,38.8546,38.8931,38.8546,38.8931,41610.0
2021-11-30 15:20:00,40.44,40.45,40.41,40.41,32592.0,38.8931,38.9027,38.8642,38.8642,32592.0
2021-11-30 15:25:00,40.4,40.4,40.35,40.36,47688.0,38.8546,38.8546,38.8065,38.8162,47688.0
2021-11-30 15:30:00,40.35,40.44,40.34,40.42,74474.0,38.8065,38.8931,38.7969,38.8739,74474.0
2021-11-30 15:35:00,40.42,40.42,40.35,40.4,94656.0,38.8739,38.8739,38.8065,38.8546,94656.0
2021-11-30 15:40:00,40.4,40.43,40.38,40.42,131410.0,38.8546,38.8835,38.8354,38.8739,131410.0
2021-11-30 15:45:00,40.42,40.46,40.38,40.4,115330.0,38.8739,38.9123,38.8354,38.8546,115330.0
2021-11-30 15:50:00,40.39,40.4,40.19,40.21,188522.0,38.845,38.8546,38.6527,38.6719,188522.0
2021-11-30 15:55:00,40.22,40.32,40.2,40.27,537258.0,38.6815,38.7777,38.6623,38.7296,537258.0
2021-12-01 09:30:00,41.09,41.17,40.88,40.91,133450.0,39.5182,39.5952,39.3163,39.3451,133450.0
2021-12-01 09:35:00,40.91,40.98,40.85,40.98,25370.0,39.3451,39.4124,39.2874,39.4124,25370.0
2021-12-01 09:40:00,40.96,41.18,40.96,41.18,23906.0,39.3932,39.6048,39.3932,39.6048,23906.0
2021-12-01 09:45:00,41.16,41.28,41.08,41.11,30550.0,39.5856,39.701,39.5086,39.5375,30550.0
2021-12-01 09:50:00,41.1,41.18,41.08,41.12,25596.0,39.5278,39.6048,39.5086,39.5471,25596.0
2021-12-01 09:55:00,41.13,41.18,41.09,41.09,19224.0,39.5567,39.6048,39.5182,39.5182,19224.0
2021-12-01 10:00:00,41.11,41.23,41.1,41.17,52856.0,39.5375,39.6529,39.5278,39.5952,52856.0
2021-12-01 10:05:00,41.17,41.3,41.16,41.28,33816.0,39.5952,39.7202,39.5856,39.701,33816.0
2021-12-01 10:10:00,41.29,41.36,41.24,41.33,31790.0,39.7106,39.7779,39.6625,39.7491,31790.0
2021-12-01 10:15:00,41.32,41.42,41.31,41.41,36826.0,39.7394,39.8356,39.7298,39.826,36826.0
2021-12-01 10:20:00,41.41,41.43,41.29,41.4,13724.0,39.826,39.8452,39.7106,39.8164,13724.0
2021-12-01 10:25:00,41.42,41.43,41.31,41.31,17190.0,39.8356,39.8452,39.7298,39.7298,17190.0
2021-12-01 10:30:00,41.31,41.31,41.22,41.23,27442.0,39.7298,39.7298,39.6433,39.6529,27442.0
2021-12-01 10:35:00,41.23,41.27,41.15,41.16,33092.0,39.6529,39.6913,39.5759,39.5856,33092.0
2021-12-01 10:40:00,41.14,41.25,41.1,41.24,45524.0,39.5663,39.6721,39.5278,39.6625,45524.0
2021-12-01 10:45:00,41.24,41.35,41.24,41.34,22134.0,39.6625,39.7683,39.6625,39.7587,22134.0
2021-12-01 10:50:00,41.34,41.39,41.34,41.37,33310.0,39.7587,39.8068,39.7587,39.7875,33310.0
2021-12-01 10:55:00,41.36,41.37,41.31,41.36,58706.0,39.7779,39.7875,39.7298,39.7779,58706.0
2021-12-01 11:00:00,41.36,41.36,41.26,41.26,42272.0,39.7779,39.7779,39.6817,39.6817,42272.0
2021-12-01 11:05:00,41.26,41.27,41.23,41.27,66386.0,39.6817,39.6913,39.6529,39.6913,66386.0
2021-12-01 11:10:00,41.28,41.33,41.25,41.32,34608.0,39.701,39.7491,39.6721,39.7394,34608.0
2021-12-01 11:15:00,41.32,41.38,41.31,41.35,52572.0,39.7394,39.7971,39.7298,39.7683,52572.0
2021-12-01 11:20:00,41.35,41.36,41.27,41.33,76670.0,39.7683,39.7779,39.6913,39.7491,76670.0
2021-12-01 11:25:00,41.33,41.38,41.32,41.33,101182.0,39.7491,39.7971,39.7394,39.7491,101182.0
2021-12-01 11:30:00,41.34,41.4,41.27,41.38,176656.0,39.7587,39.8164,39.6913,39.7971,176656.0
2021-12-01 11:35:00,41.38,41.42,41.29,41.34,189404.0,39.7971,39.8356,39.7106,39.7587,189404.0
2021-12-01 11:40:00,41.35,41.39,41.34,41.34,31688.0,39.7683,39.8068,39.7587,39.7587,31688.0
2021-12-01 11:45:00,41.34,41.34,41.19,41.27,92928.0,39.7587,39.7587,39.6144,39.6913,92928.0
2021-12-01 11:50:00,41.26,41.26,41.21,41.22,23258.0,39.6817,39.6817,39.6336,39.6433,23258.0
2021-12-01 11:55:00,41.2,41.21,41.12,41.18,20560.0,39.624,39.6336,39.5471,39.6048,20560.0
2021-12-01 12:00:00,41.2,41.24,41.17,41.22,23280.0,39.624,39.6625,39.5952,39.6433,23280.0
2021-12-01 12:05:00,41.24,41.29,41.23,41.28,13260.0,39.6625,39.7106,39.6529,39.701,13260.0
2021-12-01 12:10:00,41.26,41.34,41.26,41.33,19854.0,39.6817,39.7587,39.6817,39.7491,19854.0
2021-12-01 12:15:00,41.35,41.4,41.34,41.37,30916.0,39.7683,39.8164,39.7587,39.7875,30916.0
2021-12-01 12:20:00,41.38,41.41,41.35,41.37,41468.0,39.7971,39.826,39.7683,39.7875,41468.0
2021-12-01 12:25:00,41.38,41.38,41.24,41.26,52012.0,39.7971,39.7971,39.6625,39.6817,52012.0
2021-12-01 12:30:00,41.26,41.35,41.22,41.35,160944.0,39.6817,39.7683,39.6433,39.7683,160944.0
2021-12-01 12:35:00,41.35,41.35,41.26,41.32,90378.0,39.7683,39.7683,39.6817,39.7394,90378.0
2021-12-01 12:40:00,41.33,41.43,41.33,41.39,104562.0,39.7491,39.8452,39.7491,39.8068,104562.0
2021-12-01 12:45:00,41.43,41.46,41.4,41.42,22176.0,39.8452,39.8741,39.8164,39.8356,22176.0
2021-12-01 12:50:00,41.41,41.41,41.34,41.34,15148.0,39.826,39.826,39.7587,39.7587,15148.0
2021-12-01 12:55:00,41.33,41.35,41.22,41.23,27390.0,39.7491,39.7683,39.6433,39.6529,27390.0
2021-12-01 13:00:00,41.24,41.31,41.22,41.22,17294.0,39.6625,39.7298,39.6433,39.6433,17294.0
2021-12-01 13:05:00,41.24,41.24,41.11,41.13,23870.0,39.6625,39.6625,39.5375,39.5567,23870.0
2021-12-01 13:10:00,41.12,41.13,41.01,41.08,50884.0,39.5471,39.5567,39.4413,39.5086,50884.0
2021-12-01 13:15:00,41.07,41.1,40.98,40.98,32710.0,39.499,39.5278,39.4124,39.4124,32710.0
2021-12-01 13:20:00,40.99,41.08,40.98,41.07,17998.0,39.4221,39.5086,39.4124,39.499,17998.0
2021-12-01 13:25:00,41.08,41.12,41.08,41.11,19176.0,39.5086,39.5471,39.5086,39.5375,19176.0
2021-12-01 13:30:00,41.11,41.14,41.05,41.1,22216.0,39.5375,39.5663,39.4798,39.5278,22216.0
2021-12-01 13:35:00,41.09,41.12,41.05,41.1,13088.0,39.5182,39.5471,39.4798,39.5278,13088.0
2021-12-01 13:40:00,41.1,41.11,40.96,41.02,19960.0,39.5278,39.5375,39.3932,39.4509,19960.0
2021-12-01 13:45:00,41.03,41.04,40.89,40.89,11362.0,39.4605,39.4701,39.3259,39.3259,11362.0
2021-12-01 13:50:00,40.88,41.01,40.87,40.99,25184.0,39.3163,39.4413,39.3066,39.4221,25184.0
2021-12-01 13:55:00,41.01,41.07,40.99,41.05,17392.0,39.4413,39.499,39.4221,39.4798,17392.0
2021-12-01 14:00:00,41.03,41.07,40.99,41.02,26578.0,39.4605,39.499,39.4221,39.4509,26578.0
2021-12-01 14:05:00,41.02,41.05,40.9,40.92,25316.0,39.4509,39.4798,39.3355,39.3547,25316.0
2021-12-01 14:10:00,40.91,40.93,40.78,40.8,27872.0,39.3451,39.3644,39.2201,39.2393,27872.0
2021-12-01 14:15:00,40.8,40.82,40.7,40.75,44966.0,39.2393,39.2586,39.1432,39.1912,44966.0
2021-12-01 14:20:00,40.76,40.87,40.73,40.87,20044.0,39.2009,39.3066,39.172,39.3066,20044.0
2021-12-01 14:25:00,40.87,40.96,40.85,40.95,46306.0,39.3066,39.3932,39.2874,39.3836,46306.0
2021-12-01 14:30:00,40.94,41.04,40.94,41.01,93426.0,39.374,39.4701,39.374,39.4413,93426.0
2021-12-01 14:35:00,41.01,41.07,40.89,40.96,96524.0,39.4413,39.499,39.3259,39.3932,96524.0
2021-12-01 14:40:00,40.95,40.95,40.83,40.85,24020.0,39.3836,39.3836,39.2682,39.2874,24020.0
2021-12-01 14:45:00,40.84,40.91,40.82,40.85,23604.0,39.2778,39.3451,39.2586,39.2874,23604.0
2021-12-01 14:50:00,40.86,40.91,40.77,40.77,24100.0,39.297,39.3451,39.2105,39.2105,24100.0
2021-12-01 14:55:00,40.77,40.83,40.73,40.74,19788.0,39.2105,39.2682,39.172,39.1816,19788.0
2021-12-01 15:00:00,40.76,40.78,40.63,40.65,23228.0,39.2009,39.2201,39.0758,39.0951,23228.0
2021-12-01 15:05:00,40.63,40.67,40.56,40.56,24784.0,39.0758,39.1143,39.0085,39.0085,24784.0
2021-12-01 15:10:00,40.58,40.59,40.51,40.53,41400.0,39.0277,39.0374,38.9604,38.9797,41400.0
2021-12-01 15:15:00,40.53,40.53,40.42,40.47,34570.0,38.9797,38.9797,38.8739,38.9219,34570.0
2021-12-01 15:20:00,40.49,40.49,40.37,40.38,31844.0,38.9412,38.9412,38.8258,38.8354,31844.0
2021-12-01 15:25:00,40.35,40.41,40.32,40.35,44822.0,38.8065,38.8642,38.7777,38.8065,44822.0
2021-12-01 15:30:00,40.34,40.38,40.23,40.32,55758.0,38.7969,38.8354,38.6911,38.7777,55758.0
2021-12-01 15:35:00,40.31,40.39,40.29,40.35,104080.0,38.7681,38.845,38.7488,38.8065,104080.0
2021-12-01 15:40:00,40.35,40.51,40.33,40.49,87836.0,38.8065,38.9604,38.7873,38.9412,87836.0
2021-12-01 15:45:00,40.48,40.5,40.35,40.35,95870.0,38.9316,38.9508,38.8065,38.8065,95870.0
2021-12-01 15:50:00,40.34,40.35,40.26,40.27,160554.0,38.7969,38.8065,38.72,38.7296,160554.0
2021-12-01 15:55:00,40.26,40.26,39.98,39.99,451886.0,38.72,38.72,38.4507,38.4603,451886.0
2021-12-02 09:30:00,40.05,40.22,40.01,40.08,91984.0,38.518,38.6815,38.4795,38.5469,91984.0
2021-12-02 09:35:00,40.07,40.35,40.06,40.3,40044.0,38.5372,38.8065,38.5276,38.7585,40044.0
2021-12-02 09:40:00,40.32,40.32,40.23,40.3,32218.0,38.7777,38.7777,38.6911,38.7585,32218.0
2021-12-02 09:45:00,40.25,40.5,40.24,40.43,26448.0,38.7104,38.9508,38.7007,38.8835,26448.0
2021-12-02 09:50:00,40.46,40.63,40.46,40.62,13182.0,38.9123,39.0758,38.9123,39.0662,13182.0
2021-12-02 09:55:00,40.6,40.63,40.52,40.55,55204.0,39.047,39.0758,38.97,38.9989,55204.0
2021-12-02 10:00:00,40.55,40.71,40.48,40.67,63454.0,38.9989,39.1528,38.9316,39.1143,63454.0
2021-12-02 10:05:00,40.67,40.69,40.6,40.62,29646.0,39.1143,39.1335,39.047,39.0662,29646.0
2021-12-02 10:10:00,40.63,40.69,40.6,40.63,27062.0,39.0758,39.1335,39.047,39.0758,27062.0
2021-12-02 10:15:00,40.62,40.62,40.54,40.59,10986.0,39.0662,39.0662,38.9893,39.0374,10986.0
2021-12-02 10:20:00,40.58,40.6,40.51,40.6,17194.0,39.0277,39.047,38.9604,39.047,17194.0
2021-12-02 10:25:00,40.58,40.71,40.52,40.6,18242.0,39.0277,39.1528,38.97,39.047,18242.0
2021-12-02 10:30:00,40.64,40.72,40.49,40.49,14192.0,39.0854,39.1624,38.9412,38.9412,14192.0
2021-12-02 10:35:00,40.49,40.51,40.4,40.42,15348.0,38.9412,38.9604,38.8546,38.8739,15348.0
2021-12-02 10:40:00,40.45,40.49,40.39,40.39,20502.0,38.9027,38.9412,38.845,38.845,20502.0
2021-12-02 10:45:00,40.41,40.54,40.35,40.52,19400.0,38.8642,38.9893,38.8065,38.97,19400.0
2021-12-02 10:50:00,40.53,40.58,40.45,40.45,30830.0,38.9797,39.0277,38.9027,38.9027,30830.0
2021-12-02 10:55:00,40.46,40.67,40.44,40.65,27234.0,38.9123,39.1143,38.8931,39.0951,27234.0
2021-12-02 11:00:00,40.68,40.68,40.57,40.57,28368.0,39.1239,39.1239,39.0181,39.0181,28368.0
2021-12-02 11:05:00,40.61,40.74,40.59,40.74,38450.0,39.0566,39.1816,39.0374,39.1816,38450.0
2021-12-02 11:10:00,40.74,40.78,40.67,40.72,17838.0,39.1816,39.2201,39.1143,39.1624,17838.0
2021-12-02 11:15:00,40.72,40.81,40.72,40.78,17238.0,39.1624,39.2489,39.1624,39.2201,17238.0
2021-12-02 11:20:00,40.79,40.85,40.79,40.79,17956.0,39.2297,39.2874,39.2297,39.2297,17956.0
2021-12-02 11:25:00,40.79,40.81,40.74,40.75,17724.0,39.2297,39.2489,39.1816,39.1912,17724.0
2021-12-02 11:30:00,40.76,40.78,40.59,40.66,24666.0,39.2009,39.2201,39.0374,39.1047,24666.0
2021-12-02 11:35:00,40.63,40.74,40.62,40.69,9838.0,39.0758,39.1816,39.0662,39.1335,9838.0
2021-12-02 11:40:00,40.7,40.74,40.62,40.62,24308.0,39.1432,39.1816,39.0662,39.0662,24308.0
2021-12-02 11:45:00,40.61,40.66,40.54,40.63,23636.0,39.0566,39.1047,38.9893,39.0758,23636.0
2021-12-02 11:50:00,40.63,40.73,40.62,40.69,36626.0,39.0758,39.172,39.0662,39.1335,36626.0
2021-12-02 11:55:00,40.68,40.77,40.62,40.74,14940.0,39.1239,39.2105,39.0662,39.1816,14940.0
2021-12-02 12:00:00,40.76,40.84,40.72,40.82,12632.0,39.2009,39.2778,39.1624,39.2586,12632.0
2021-12-02 12:05:00,40.82,40.88,40.77,40.88,16314.0,39.2586,39.3163,39.2105,39.3163,16314.0
2021-12-02 12:10:00,40.88,40.88,40.84,40.88,12698.0,39.3163,39.3163,39.2778,39.3163,12698.0
2021-12-02 12:15:00,40.88,40.94,40.85,40.94,66808.0,39.3163,39.374,39.2874,39.374,66808.0
2021-12-02 12:20:00,40.94,40.96,40.88,40.92,15736.0,39.374,39.3932,39.3163,39.3547,15736.0
2021-12-02 12:25:00,40.93,40.94,40.9,40.93,9178.0,39.3644,39.374,39.3355,39.3644,9178.0
2021-12-02 12:30:00,40.94,40.96,40.88,40.88,10154.0,39.374,39.3932,39.3163,39.3163,10154.0
2021-12-02 12:35:00,40.88,40.98,40.87,40.93,9388.0,39.3163,39.4124,39.3066,39.3644,9388.0
2021-12-02 12:40:00,40.93,40.97,40.9,40.92,7874.0,39.3644,39.4028,39.3355,39.3547,7874.0
2021-12-02 12:45:00,40.92,40.97,40.91,40.95,16482.0,39.3547,39.4028,39.3451,39.3836,16482.0
2021-12-02 12:50:00,40.94,40.94,40.88,40.91,12038.0,39.374,39.374,39.3163,39.3451,12038.0
2021-12-02 12:55:00,40.94,40.94,40.88,40.92,11230.0,39.374,39.374,39.3163,39.3547,11230.0
2021-12-02 13:00:00,40.91,40.93,40.81,40.93,20492.0,39.3451,39.3644,39.2489,39.3644,20492.0
2021-12-02 13:05:00,40.95,40.96,40.89,40.92,17266.0,39.3836,39.3932,39.3259,39.3547,17266.0
2021-12-02 13:10:00,40.91,40.98,40.9,40.98,11812.0,39.3451,39.4124,39.3355,39.4124,11812.0
2021-12-02 13:15:00,40.99,41.02,40.96,40.96,7138.0,39.4221,39.4509,39.3932,39.3932,7138.0
2021-12-02 13:20:00,40.97,40.97,40.85,40.88,11204.0,39.4028,39.4028,39.2874,39.3163,11204.0
2021-12-02 13:25:00,40.87,40.91,40.82,40.84,10678.0,39.3066,39.3451,39.2586,39.2778,10678.0
2021-12-02 13:30:00,40.84,40.95,40.8,40.95,14158.0,39.2778,39.3836,39.2393,39.3836,14158.0
2021-12-02 13:35:00,40.95,40.97,40.91,40.96,15376.0,39.3836,39.4028,39.3451,39.3932,15376.0
2021-12-02 13:40:00,40.96,40.98,40.93,40.94,18108.0,39.3932,39.4124,39.3644,39.374,18108.0
2021-12-02 13:45:00,40.92,40.93,40.85,40.91,11196.0,39.3547,39.3644,39.2874,39.3451,11196.0
2021-12-02 13:50:00,40.89,41.01,40.86,40.99,12084.0,39.3259,39.4413,39.297,39.4221,12084.0
2021-12-02 13:55:00,41.01,41.04,40.99,41.02,10400.0,39.4413,39.4701,39.4221,39.4509,10400.0
2021-12-02 14:00:00,41.01,41.03,40.95,40.95,23080.0,39.4413,39.4605,39.3836,39.3836,23080.0
2021-12-02 14:05:00,40.96,40.97,40.9,40.9,17038.0,39.3932,39.4028,39.3355,39.3355,17038.0
2021-12-02 14:10:00,40.91,40.92,40.8,40.83,28092.0,39.3451,39.3547,39.2393,39.2682,28092.0
2021-12-02 14:15:00,40.84,40.92,40.83,40.89,29278.0,39.2778,39.3547,39.2682,39.3259,29278.0
2021-12-02 14:20:00,40.88,40.92,40.85,40.88,28374.0,39.3163,39.3547,39.2874,39.3163,28374.0
2021-12-02 14:25:00,40.89,40.94,40.86,40.93,11858.0,39.3259,39.374,39.297,39.3644,11858.0
2021-12-02 14:30:00,40.93,40.97,40.91,40.96,17226.0,39.3644,39.4028,39.3451,39.3932,17226.0
2021-12-02 14:35:00,40.95,40.97,40.93,40.95,16374.0,39.3836,39.4028,39.3644,39.3836,16374.0
2021-12-02 14:40:00,40.95,40.97,40.91,40.92,22556.0,39.3836,39.4028,39.3451,39.3547,22556.0
2021-12-02 14:45:00,40.92,40.99,40.92,40.93,24400.0,39.3547,39.4221,39.3547,39.3644,24400.0
2021-12-02 14:50:00,40.93,40.97,40.9,40.94,36074.0,39.3644,39.4028,39.3355,39.374,36074.0
2021-12-02 14:55:00,40.93,40.98,40.92,40.94,18804.0,39.3644,39.4124,39.3547,39.374,18804.0
2021-12-02 15:00:00,40.93,40.97,40.92,40.97,15402.0,39.3644,39.4028,39.3547,39.4028,15402.0
2021-12-02 15:05:00,40.95,41.01,40.95,40.98,14698.0,39.3836,39.4413,39.3836,39.4124,14698.0
2021-12-02 15:10:00,40.96,40.96,40.86,40.91,17958.0,39.3932,39.3932,39.297,39.3451,17958.0
2021-12-02 15:15:00,40.92,40.95,40.89,40.91,23142.0,39.3547,39.3836,39.3259,39.3451,23142.0
2021-12-02 15:20:00,40.91,40.92,40.85,40.87,35768.0,39.3451,39.3547,39.2874,39.3066,35768.0
2021-12-02 15:25:00,40.87,40.95,40.87,40.91,29670.0,39.3066,39.3836,39.3066,39.3451,29670.0
2021-12-02 15:30:00,40.92,41.0,40.92,40.98,26952.0,39.3547,39.4317,39.3547,39.4124,26952.0
2021-12-02 15:35:00,40.98,40.98,40.92,40.94,30678.0,39.4124,39.4124,39.3547,39.374,30678.0
2021-12-02 15:40:00,40.93,41.02,40.93,40.97,53274.0,39.3644,39.4509,39.3644,39.4028,53274.0
2021-12-02 15:45:00,40.97,40.99,40.87,40.91,75514.0,39.4028,39.4221,39.3066,39.3451,75514.0
2021-12-02 15:50:00,40.91,40.91,40.73,40.73,125942.0,39.3451,39.3451,39.172,39.172,125942.0
2021-12-02 15:55:00,40.73,40.76,40.65,40.74,292808.0,39.172,39.2009,39.0951,39.1816,292808.0
2021-12-03 09:30:00,41.06,41.43,40.99,41.35,94150.0,39.4894,39.8452,39.4221,39.7683,94150.0
2021-12-03 09:35:00,41.31,41.35,41.21,41.26,29044.0,39.7298,39.7683,39.6336,39.6817,29044.0
2021-12-03 09:40:00,41.27,41.34,41.2,41.23,29684.0,39.6913,39.7587,39.624,39.6529,29684.0
2021-12-03 09:45:00,41.22,41.29,41.07,41.08,42742.0,39.6433,39.7106,39.499,39.5086,42742.0
2021-12-03 09:50:00,41.07,41.11,40.9,40.91,29644.0,39.499,39.5375,39.3355,39.3451,29644.0
2021-12-03 09:55:00,40.96,41.02,40.9,40.94,17956.0,39.3932,39.4509,39.3355,39.374,17956.0
2021-12-03 10:00:00,40.95,41.02,40.84,40.95,33564.0,39.3836,39.4509,39.2778,39.3836,33564.0
2021-12-03 10:05:00,40.98,41.07,40.94,40.97,24746.0,39.4124,39.499,39.374,39.4028,24746.0
2021-12-03 10:10:00,40.95,41.03,40.88,40.9,41510.0,39.3836,39.4605,39.3163,39.3355,41510.0
2021-12-03 10:15:00,40.88,41.07,40.87,41.0,20124.0,39.3163,39.499,39.3066,39.4317,20124.0
2021-12-03 10:20:00,41.01,41.07,40.95,41.05,23946.0,39.4413,39.499,39.3836,39.4798,23946.0
2021-12-03 10:25:00,41.06,41.09,40.95,41.07,16290.0,39.4894,39.5182,39.3836,39.499,16290.0
2021-12-03 10:30:00,41.05,41.06,40.9,40.91,20018.0,39.4798,39.4894,39.3355,39.3451,20018.0
2021-12-03 10:35:00,40.92,40.97,40.87,40.92,29372.0,39.3547,39.4028,39.3066,39.3547,29372.0
2021-12-03 10:40:00,40.92,40.96,40.81,40.82,23680.0,39.3547,39.3932,39.2489,39.2586,23680.0
2021-12-03 10:45:00,40.8,40.81,40.73,40.73,26942.0,39.2393,39.2489,39.172,39.172,26942.0
2021-12-03 10:50:00,40.73,40.77,40.68,40.73,25556.0,39.172,39.2105,39.1239,39.172,25556.0
2021-12-03 10:55:00,40.72,40.8,40.7,40.74,11220.0,39.1624,39.2393,39.1432,39.1816,11220.0
2021-12-03 11:00:00,40.74,40.85,40.71,40.81,18326.0,39.1816,39.2874,39.1528,39.2489,18326.0
2021-12-03 11:05:00,40.8,40.81,40.66,40.73,23014.0,39.2393,39.2489,39.1047,39.172,23014.0
2021-12-03 11:10:00,40.74,40.87,40.72,40.82,21524.0,39.1816,39.3066,39.1624,39.2586,21524.0
2021-12-03 11:15:00,40.84,40.84,40.73,40.74,18614.0,39.2778,39.2778,39.172,39.1816,18614.0
2021-12-03 11:20:00,40.73,40.93,40.72,40.9,19882.0,39.172,39.3644,39.1624,39.3355,19882.0
2021-12-03 11:25:00,40.89,40.97,40.89,40.95,16332.0,39.3259,39.4028,39.3259,39.3836,16332.0
2021-12-03 11:30:00,40.95,40.98,40.88,40.98,32774.0,39.3836,39.4124,39.3163,39.4124,32774.0
2021-12-03 11:35:00,40.99,40.99,40.9,40.93,26642.0,39.4221,39.4221,39.3355,39.3644,26642.0
2021-12-03 11:40:00,40.95,40.96,40.8,40.8,33998.0,39.3836,39.3932,39.2393,39.2393,33998.0
2021-12-03 11:45:00,40.81,40.88,40.78,40.84,15946.0,39.2489,39.3163,39.2201,39.2778,15946.0
2021-12-03 11:50:00,40.84,40.84,40.75,40.82,17894.0,39.2778,39.2778,39.1912,39.2586,17894.0
2021-12-03 11:55:00,40.83,40.83,40.73,40.74,25306.0,39.2682,39.2682,39.172,39.1816,25306.0
2021-12-03 12:00:00,40.76,40.77,40.7,40.7,65914.0,39.2009,39.2105,39.1432,39.1432,65914.0
2021-12-03 12:05:00,40.7,40.76,40.7,40.73,8674.0,39.1432,39.2009,39.1432,39.172,8674.0
2021-12-03 12:10:00,40.74,40.77,40.7,40.74,26766.0,39.1816,39.2105,39.1432,39.1816,26766.0
2021-12-03 12:15:00,40.74,40.78,40.73,40.74,57524.0,39.1816,39.2201,39.172,39.1816,57524.0
2021-12-03 12:20:00,40.74,40.88,40.73,40.87,96166.0,39.1816,39.3163,39.172,39.3066,96166.0
2021-12-03 12:25:00,40.85,40.85,40.76,40.77,62876.0,39.2874,39.2874,39.2009,39.2105,62876.0
2021-12-03 12:30:00,40.76,40.76,40.69,40.7,15266.0,39.2009,39.2009,39.1335,39.1432,15266.0
2021-12-03 12:35:00,40.71,40.88,40.7,40.87,124616.0,39.1528,39.3163,39.1432,39.3066,124616.0
2021-12-03 12:40:00,40.89,40.91,40.83,40.89,63724.0,39.3259,39.3451,39.2682,39.3259,63724.0
2021-12-03 12:45:00,40.9,40.9,40.76,40.8,12282.0,39.3355,39.3355,39.2009,39.2393,12282.0
2021-12-03 12:50:00,40.78,40.82,40.72,40.73,46684.0,39.2201,39.2586,39.1624,39.172,46684.0
2021-12-03 12:55:00,40.72,40.74,40.67,40.73,27126.0,39.1624,39.1816,39.1143,39.172,27126.0
2021-12-03 13:00:00,40.73,40.75,40.68,40.73,28534.0,39.172,39.1912,39.1239,39.172,28534.0
2021-12-03 13:05:00,40.72,40.79,40.71,40.77,88542.0,39.1624,39.2297,39.1528,39.2105,88542.0
2021-12-03 13:10:00,40.77,40.81,40.75,40.78,17128.0,39.2105,39.2489,39.1912,39.2201,17128.0
2021-12-03 13:15:00,40.81,40.91,40.78,40.88,11058.0,39.2489,39.3451,39.2201,39.3163,11058.0
2021-12-03 13:20:00,40.9,40.96,40.88,40.94,15502.0,39.3355,39.3932,39.3163,39.374,15502.0
2021-12-03 13:25:00,40.96,40.98,40.88,40.9,18960.0,39.3932,39.4124,39.3163,39.3355,18960.0
2021-12-03 13:30:00,40.88,40.89,40.81,40.82,13226.0,39.3163,39.3259,39.2489,39.2586,13226.0
2021-12-03 13:35:00,40.81,40.81,40.71,40.73,30530.0,39.2489,39.2489,39.1528,39.172,30530.0
2021-12-03 13:40:00,40.74,40.77,40.69,40.74,27344.0,39.1816,39.2105,39.1335,39.1816,27344.0
2021-12-03 13:45:00,40.76,40.77,40.66,40.68,18628.0,39.2009,39.2105,39.1047,39.1239,18628.0
2021-12-03 13:50:00,40.71,40.76,40.69,40.72,31548.0,39.1528,39.2009,39.1335,39.1624,31548.0
2021-12-03 13:55:00,40.71,40.74,40.66,40.67,16212.0,39.1528,39.1816,39.1047,39.1143,16212.0
2021-12-03 14:00:00,40.67,40.7,40.61,40.69,15948.0,39.1143,39.1432,39.0566,39.1335,15948.0
2021-12-03 14:05:00,40.69,40.69,40.63,40.63,19036.0,39.1335,39.1335,39.0758,39.0758,19036.0
2021-12-03 14:10:00,40.63,40.71,40.6,40.63,64412.0,39.0758,39.1528,39.047,39.0758,64412.0
2021-12-03 14:15:00,40.65,40.65,40.54,40.54,49878.0,39.0951,39.0951,38.9893,38.9893,49878.0
2021-12-03 14:20:00,40.54,40.68,40.49,40.68,17184.0,38.9893,39.1239,38.9412,39.1239,17184.0
2021-12-03 14:25:00,40.69,40.7,40.6,40.62,20012.0,39.1335,39.1432,39.047,39.0662,20012.0
2021-12-03 14:30:00,40.61,40.63,40.54,40.58,18578.0,39.0566,39.0758,38.9893,39.0277,18578.0
2021-12-03 14:35:00,40.6,40.66,40.55,40.58,22124.0,39.047,39.1047,38.9989,39.0277,22124.0
2021-12-03 14:40:00,40.59,40.65,40.57,40.63,21516.0,39.0374,39.0951,39.0181,39.0758,21516.0
2021-12-03 14:45:00,40.65,40.68,40.6,40.61,21082.0,39.0951,39.1239,39.047,39.0566,21082.0
2021-12-03 14:50:00,40.62,40.65,40.56,40.56,23954.0,39.0662,39.0951,39.0085,39.0085,23954.0
2021-12-03 14:55:00,40.56,40.64,40.54,40.59,41664.0,39.0085,39.0854,38.9893,39.0374,41664.0
2021-12-03 15:00:00,40.58,40.6,40.51,40.57,55360.0,39.0277,39.047,38.9604,39.0181,55360.0
2021-12-03 15:05:00,40.56,40.67,40.51,40.52,60342.0,39.0085,39.1143,38.9604,38.97,60342.0
2021-12-03 15:10:00,40.54,40.65,40.54,40.64,19874.0,38.9893,39.0951,38.9893,39.0854,19874.0
2021-12-03 15:15:00,40.63,40.68,40.6,40.62,38006.0,39.0758,39.1239,39.047,39.0662,38006.0
2021-12-03 15:20:00,40.63,40.77,40.62,40.76,38484.0,39.0758,39.2105,39.0662,39.2009,38484.0
2021-12-03 15:25:00,40.76,40.83,40.73,40.74,171298.0,39.2009,39.2682,39.172,39.1816,171298.0
2021-12-03 15:30:00,40.74,40.86,40.74,40.84,146808.0,39.1816,39.297,39.1816,39.2778,146808.0
2021-12-03 15:35:00,40.84,40.88,40.7,40.73,84158.0,39.2778,39.3163,39.1432,39.172,84158.0
2021-12-03 15:40:00,40.73,40.74,40.59,40.62,230700.0,39.172,39.1816,39.0374,39.0662,230700.0
2021-12-03 15:45:00,40.6,40.61,40.49,40.61,160224.0,39.047,39.0566,38.9412,39.0566,160224.0
2021-12-03 15:50:00,40.63,40.82,40.6,40.79,133882.0,39.0758,39.2586,39.047,39.2297,133882.0
2021-12-03 15:55:00,40.79,40.88,40.79,40.83,620024.0,39.2297,39.3163,39.2297,39.2682,620024.0
2021-12-06 09:30:00,41.27,41.43,41.12,41.18,80330.0,39.6913,39.8452,39.5471,39.6048,80330.0
2021-12-06 09:35:00,41.17,41.23,40.85,40.98,52156.0,39.5952,39.6529,39.2874,39.4124,52156.0
2021-12-06 09:40:00,40.93,41.06,40.88,41.06,16524.0,39.3644,39.4894,39.3163,39.4894,16524.0
2021-12-06 09:45:00,41.08,41.08,40.95,40.97,17400.0,39.5086,39.5086,39.3836,39.4028,17400.0
2021-12-06 09:50:00,41.02,41.2,41.02,41.04,95060.0,39.4509,39.624,39.4509,39.4701,95060.0
2021-12-06 09:55:00,41.06,41.2,41.01,41.19,28654.0,39.4894,39.624,39.4413,39.6144,28654.0
2021-12-06 10:00:00,41.17,41.2,40.99,41.06,76988.0,39.5952,39.624,39.4221,39.4894,76988.0
2021-12-06 10:05:00,41.07,41.13,40.94,41.11,19298.0,39.499,39.5567,39.374,39.5375,19298.0
2021-12-06 10:10:00,41.1,41.29,41.1,41.28,27566.0,39.5278,39.7106,39.5278,39.701,27566.0
2021-12-06 10:15:00,41.3,41.4,41.28,41.39,26028.0,39.7202,39.8164,39.701,39.8068,26028.0
2021-12-06 10:20:00,41.38,41.39,41.22,41.27,50080.0,39.7971,39.8068,39.6433,39.6913,50080.0
2021-12-06 10:25:00,41.24,41.34,41.22,41.31,15238.0,39.6625,39.7587,39.6433,39.7298,15238.0
2021-12-06 10:30:00,41.32,41.35,41.27,41.31,42400.0,39.7394,39.7683,39.6913,39.7298,42400.0
2021-12-06 10:35:00,41.3,41.34,41.26,41.3,35166.0,39.7202,39.7587,39.6817,39.7202,35166.0
2021-12-06 10:40:00,41.29,41.35,41.17,41.18,31594.0,39.7106,39.7683,39.5952,39.6048,31594.0
2021-12-06 10:45:00,41.2,41.24,41.18,41.22,21612.0,39.624,39.6625,39.6048,39.6433,21612.0
2021-12-06 10:50:00,41.2,41.23,41.15,41.22,17428.0,39.624,39.6529,39.5759,39.6433,17428.0
2021-12-06 10:55:00,41.24,41.31,41.24,41.31,22308.0,39.6625,39.7298,39.6625,39.7298,22308.0
2021-12-06 11:00:00,41.3,41.31,41.24,41.3,25746.0,39.7202,39.7298,39.6625,39.7202,25746.0
2021-12-06 11:05:00,41.27,41.32,41.19,41.24,103146.0,39.6913,39.7394,39.6144,39.6625,103146.0
2021-12-06 11:10:00,41.24,41.26,41.13,41.13,26358.0,39.6625,39.6817,39.5567,39.5567,26358.0
2021-12-06 11:15:00,41.13,41.24,41.11,41.21,31104.0,39.5567,39.6625,39.5375,39.6336,31104.0
2021-12-06 11:20:00,41.2,41.21,41.1,41.11,119500.0,39.624,39.6336,39.5278,39.5375,119500.0
2021-12-06 11:25:00,41.14,41.2,41.1,41.13,58096.0,39.5663,39.624,39.5278,39.5567,58096.0
2021-12-06 11:30:00,41.12,41.21,41.08,41.18,58218.0,39.5471,39.6336,39.5086,39.6048,58218.0
2021-12-06 11:35:00,41.18,41.24,41.18,41.23,20212.0,39.6048,39.6625,39.6048,39.6529,20212.0
2021-12-06 11:40:00,41.24,41.27,41.21,41.27,11902.0,39.6625,39.6913,39.6336,39.6913,11902.0
2021-12-06 11:45:00,41.27,41.28,41.19,41.21,15694.0,39.6913,39.701,39.6144,39.6336,15694.0
2021-12-06 11:50:00,41.23,41.3,41.19,41.3,18376.0,39.6529,39.7202,39.6144,39.7202,18376.0
2021-12-06 11:55:00,41.28,41.29,41.23,41.24,19406.0,39.701,39.7106,39.6529,39.6625,19406.0
2021-12-06 12:00:00,41.26,41.29,41.23,41.28,8596.0,39.6817,39.7106,39.6529,39.701,8596.0
2021-12-06 12:05:00,41.27,41.33,41.25,41.32,14324.0,39.6913,39.7491,39.6721,39.7394,14324.0
2021-12-06 12:10:00,41.31,41.38,41.3,41.32,30440.0,39.7298,39.7971,39.7202,39.7394,30440.0
2021-12-06 12:15:00,41.31,41.33,41.27,41.32,18774.0,39.7298,39.7491,39.6913,39.7394,18774.0
2021-12-06 12:20:00,41.31,41.36,41.3,41.36,28268.0,39.7298,39.7779,39.7202,39.7779,28268.0
2021-12-06 12:25:00,41.35,41.43,41.35,41.41,18014.0,39.7683,39.8452,39.7683,39.826,18014.0
2021-12-06 12:30:00,41.4,41.42,41.38,41.41,17556.0,39.8164,39.8356,39.7971,39.826,17556.0
2021-12-06 12:35:00,41.41,41.42,41.35,41.37,8124.0,39.826,39.8356,39.7683,39.7875,8124.0
2021-12-06 12:40:00,41.37,41.38,41.31,41.33,58592.0,39.7875,39.7971,39.7298,39.7491,58592.0
2021-12-06 12:45:00,41.34,41.42,41.33,41.42,8168.0,39.7587,39.8356,39.7491,39.8356,8168.0
2021-12-06 12:50:00,41.44,41.48,41.43,41.45,14130.0,39.8548,39.8933,39.8452,39.8645,14130.0
2021-12-06 12:55:00,41.46,41.51,41.46,41.49,16742.0,39.8741,39.9222,39.8741,39.9029,16742.0
2021-12-06 13:00:00,41.49,41.51,41.46,41.5,19162.0,39.9029,39.9222,39.8741,39.9125,19162.0
2021-12-06 13:05:00,41.49,41.49,41.46,41.47,8726.0,39.9029,39.9029,39.8741,39.8837,8726.0
2021-12-06 13:10:00,41.46,41.47,41.41,41.41,6990.0,39.8741,39.8837,39.826,39.826,6990.0
2021-12-06 13:15:00,41.43,41.44,41.42,41.44,9508.0,39.8452,39.8548,39.8356,39.8548,9508.0
2021-12-06 13:20:00,41.44,41.45,41.41,41.44,9680.0,39.8548,39.8645,39.826,39.8548,9680.0
2021-12-06 13:25:00,41.46,41.56,41.46,41.49,19510.0,39.8741,39.9703,39.8741,39.9029,19510.0
2021-12-06 13:30:00,41.49,41.55,41.49,41.55,10906.0,39.9029,39.9606,39.9029,39.9606,10906.0
2021-12-06 13:35:00,41.55,41.57,41.51,41.56,18618.0,39.9606,39.9799,39.9222,39.9703,18618.0
2021-12-06 13:40:00,41.54,41.57,41.53,41.56,14814.0,39.951,39.9799,39.9414,39.9703,14814.0
2021-12-06 13:45:00,41.55,41.55,41.49,41.49,17716.0,39.9606,39.9606,39.9029,39.9029,17716.0
2021-12-06 13:50:00,41.48,41.52,41.45,41.5,34820.0,39.8933,39.9318,39.8645,39.9125,34820.0
2021-12-06 13:55:00,41.49,41.59,41.49,41.57,21606.0,39.9029,39.9991,39.9029,39.9799,21606.0
2021-12-06 14:00:00,41.56,41.6,41.56,41.59,15388.0,39.9703,40.0087,39.9703,39.9991,15388.0
2021-12-06 14:05:00,41.57,41.57,41.52,41.52,8214.0,39.9799,39.9799,39.9318,39.9318,8214.0
2021-12-06 14:10:00,41.52,41.59,41.52,41.59,7388.0,39.9318,39.9991,39.9318,39.9991,7388.0
2021-12-06 14:15:00,41.57,41.6,41.56,41.56,23262.0,39.9799,40.0087,39.9703,39.9703,23262.0
2021-12-06 14:20:00,41.56,41.57,41.54,41.56,19768.0,39.9703,39.9799,39.951,39.9703,19768.0
2021-12-06 14:25:00,41.56,41.57,41.52,41.52,11322.0,39.9703,39.9799,39.9318,39.9318,11322.0
2021-12-06 14:30:00,41.52,41.58,41.52,41.58,13678.0,39.9318,39.9895,39.9318,39.9895,13678.0
2021-12-06 14:35:00,41.58,41.59,41.54,41.55,11614.0,39.9895,39.9991,39.951,39.9606,11614.0
2021-12-06 14:40:00,41.55,41.55,41.48,41.48,22468.0,39.9606,39.9606,39.8933,39.8933,22468.0
2021-12-06 14:45:00,41.48,41.49,41.46,41.46,12364.0,39.8933,39.9029,39.8741,39.8741,12364.0
2021-12-06 14:50:00,41.45,41.45,41.43,41.43,8292.0,39.8645,39.8645,39.8452,39.8452,8292.0
2021-12-06 14:55:00,41.42,41.46,41.42,41.44,22506.0,39.8356,39.8741,39.8356,39.8548,22506.0
2021-12-06 15:00:00,41.44,41.47,41.41,41.42,26262.0,39.8548,39.8837,39.826,39.8356,26262.0
2021-12-06 15:05:00,41.38,41.45,41.38,41.44,18676.0,39.7971,39.8645,39.7971,39.8548,18676.0
2021-12-06 15:10:00,41.44,41.48,41.43,41.47,24650.0,39.8548,39.8933,39.8452,39.8837,24650.0
2021-12-06 15:15:00,41.47,41.52,41.45,41.52,18838.0,39.8837,39.9318,39.8645,39.9318,18838.0
2021-12-06 15:20:00,41.51,41.52,41.47,41.47,18784.0,39.9222,39.9318,39.8837,39.8837,18784.0
2021-12-06 15:25:00,41.45,41.45,41.4,41.43,25566.0,39.8645,39.8645,39.8164,39.8452,25566.0
2021-12-06 15:30:00,41.43,41.45,41.37,41.42,37914.0,39.8452,39.8645,39.7875,39.8356,37914.0
2021-12-06 15:35:00,41.42,41.42,41.38,41.41,33962.0,39.8356,39.8356,39.7971,39.826,33962.0
2021-12-06 15:40:00,41.41,41.48,41.39,41.47,68636.0,39.826,39.8933,39.8068,39.8837,68636.0
2021-12-06 15:45:00,41.47,41.47,41.4,41.44,79914.0,39.8837,39.8837,39.8164,39.8548,79914.0
2021-12-06 15:50:00,41.45,41.52,41.42,41.51,140576.0,39.8645,39.9318,39.8356,39.9222,140576.0
2021-12-06 15:55:00,41.51,41.51,41.36,41.38,384234.0,39.9222,39.9222,39.7779,39.7971,384234.0
2021-12-07 09:30:00,41.93,41.99,41.72,41.82,180386.0,40.3261,40.3838,40.1241,40.2203,180386.0
2021-12-07 09:35:00,41.85,41.92,41.75,41.82,96996.0,40.2492,40.3165,40.153,40.2203,96996.0
2021-12-07 09:40:00,41.85,41.93,41.8,41.93,83802.0,40.2492,40.3261,40.2011,40.3261,83802.0
2021-12-07 09:45:00,41.92,41.96,41.84,41.87,108362.0,40.3165,40.355,40.2395,40.2684,108362.0
2021-12-07 09:50:00,41.87,41.98,41.85,41.9,80808.0,40.2684,40.3742,40.2492,40.2972,80808.0
2021-12-07 09:55:00,41.9,41.95,41.87,41.91,42874.0,40.2972,40.3453,40.2684,40.3069,42874.0
2021-12-07 10:00:00,41.92,41.92,41.79,41.79,34062.0,40.3165,40.3165,40.1915,40.1915,34062.0
2021-12-07 10:05:00,41.8,41.8,41.71,41.74,32602.0,40.2011,40.2011,40.1145,40.1434,32602.0
2021-12-07 10:10:00,41.75,41.77,41.73,41.74,24562.0,40.153,40.1722,40.1338,40.1434,24562.0
2021-12-07 10:15:00,41.74,41.81,41.74,41.77,39368.0,40.1434,40.2107,40.1434,40.1722,39368.0
2021-12-07 10:20:00,41.77,41.84,41.74,41.83,37950.0,40.1722,40.2395,40.1434,40.2299,37950.0
2021-12-07 10:25:00,41.82,41.84,41.79,41.81,34362.0,40.2203,40.2395,40.1915,40.2107,34362.0
2021-12-07 10:30:00,41.81,41.82,41.73,41.73,18336.0,40.2107,40.2203,40.1338,40.1338,18336.0
2021-12-07 10:35:00,41.73,41.78,41.72,41.72,25180.0,40.1338,40.1818,40.1241,40.1241,25180.0
2021-12-07 10:40:00,41.71,41.72,41.68,41.72,34146.0,40.1145,40.1241,40.0857,40.1241,34146.0
2021-12-07 10:45:00,41.72,41.77,41.71,41.74,72084.0,40.1241,40.1722,40.1145,40.1434,72084.0
2021-12-07 10:50:00,41.75,41.8,41.74,41.79,24420.0,40.153,40.2011,40.1434,40.1915,24420.0
2021-12-07 10:55:00,41.8,41.97,41.78,41.96,59814.0,40.2011,40.3646,40.1818,40.355,59814.0
2021-12-07 11:00:00,41.98,42.08,41.96,42.04,41732.0,40.3742,40.4704,40.355,40.4319,41732.0
2021-12-07 11:05:00,42.02,42.04,42.0,42.03,9808.0,40.4127,40.4319,40.3934,40.4223,9808.0
2021-12-07 11:10:00,42.02,42.03,41.97,42.01,28528.0,40.4127,40.4223,40.3646,40.403,28528.0
2021-12-07 11:15:00,42.03,42.07,41.99,42.07,39674.0,40.4223,40.4607,40.3838,40.4607,39674.0
2021-12-07 11:20:00,42.08,42.08,42.01,42.01,9914.0,40.4704,40.4704,40.403,40.403,9914.0
2021-12-07 11:25:00,42.02,42.07,42.0,42.07,6768.0,40.4127,40.4607,40.3934,40.4607,6768.0
2021-12-07 11:30:00,42.08,42.09,42.04,42.07,17138.0,40.4704,40.48,40.4319,40.4607,17138.0
2021-12-07 11:35:00,42.07,42.07,41.99,41.99,8248.0,40.4607,40.4607,40.3838,40.3838,8248.0
2021-12-07 11:40:00,41.98,41.98,41.91,41.91,5844.0,40.3742,40.3742,40.3069,40.3069,5844.0
2021-12-07 11:45:00,41.91,41.91,41.88,41.88,7800.0,40.3069,40.3069,40.278,40.278,7800.0
2021-12-07 11:50:00,41.88,41.95,41.88,41.93,12624.0,40.278,40.3453,40.278,40.3261,12624.0
2021-12-07 11:55:00,41.94,41.99,41.94,41.96,14736.0,40.3357,40.3838,40.3357,40.355,14736.0
2021-12-07 12:00:00,41.96,41.99,41.96,41.99,8106.0,40.355,40.3838,40.355,40.3838,8106.0
2021-12-07 12:05:00,41.99,42.05,41.99,42.0,13782.0,40.3838,40.4415,40.3838,40.3934,13782.0
2021-12-07 12:10:00,42.0,42.06,42.0,42.06,8354.0,40.3934,40.4511,40.3934,40.4511,8354.0
2021-12-07 12:15:00,42.07,42.08,42.0,42.02,16408.0,40.4607,40.4704,40.3934,40.4127,16408.0
2021-12-07 12:20:00,42.02,42.02,42.0,42.0,4818.0,40.4127,40.4127,40.3934,40.3934,4818.0
2021-12-07 12:25:00,42.01,42.02,42.0,42.02,11612.0,40.403,40.4127,40.3934,40.4127,11612.0
2021-12-07 12:30:00,42.03,42.03,41.96,42.02,43332.0,40.4223,40.4223,40.355,40.4127,43332.0
2021-12-07 12:35:00,42.02,42.03,41.97,41.97,8182.0,40.4127,40.4223,40.3646,40.3646,8182.0
2021-12-07 12:40:00,41.96,41.97,41.95,41.96,8686.0,40.355,40.3646,40.3453,40.355,8686.0
2021-12-07 12:45:00,41.96,41.96,41.92,41.92,46420.0,40.355,40.355,40.3165,40.3165,46420.0
2021-12-07 12:50:00,41.92,41.95,41.91,41.92,20958.0,40.3165,40.3453,40.3069,40.3165,20958.0
2021-12-07 12:55:00,41.92,41.92,41.87,41.87,18662.0,40.3165,40.3165,40.2684,40.2684,18662.0
2021-12-07 13:00:00,41.87,41.93,41.87,41.93,26750.0,40.2684,40.3261,40.2684,40.3261,26750.0
2021-12-07 13:05:00,41.93,41.97,41.93,41.96,18514.0,40.3261,40.3646,40.3261,40.355,18514.0
2021-12-07 13:10:00,41.96,41.99,41.95,41.98,15160.0,40.355,40.3838,40.3453,40.3742,15160.0
2021-12-07 13:15:00,41.97,41.99,41.96,41.97,84368.0,40.3646,40.3838,40.355,40.3646,84368.0
2021-12-07 13:20:00,41.97,41.98,41.96,41.98,7744.0,40.3646,40.3742,40.355,40.3742,7744.0
2021-12-07 13:25:00,41.98,41.99,41.96,41.96,17804.0,40.3742,40.3838,40.355,40.355,17804.0
2021-12-07 13:30:00,41.96,41.97,41.95,41.96,11682.0,40.355,40.3646,40.3453,40.355,11682.0
2021-12-07 13:35:00,41.96,41.96,41.93,41.95,10464.0,40.355,40.355,40.3261,40.3453,10464.0
2021-12-07 13:40:00,41.96,41.97,41.95,41.96,25094.0,40.355,40.3646,40.3453,40.355,25094.0
2021-12-07 13:45:00,41.97,42.07,41.97,42.07,14524.0,40.3646,40.4607,40.3646,40.4607,14524.0
2021-12-07 13:50:00,42.06,42.11,42.06,42.1,11032.0,40.4511,40.4992,40.4511,40.4896,11032.0
2021-12-07 13:55:00,42.1,42.13,42.08,42.13,40368.0,40.4896,40.5185,40.4704,40.5185,40368.0
2021-12-07 14:00:00,42.13,42.13,42.07,42.09,14034.0,40.5185,40.5185,40.4607,40.48,14034.0
2021-12-07 14:05:00,42.08,42.11,42.07,42.11,19310.0,40.4704,40.4992,40.4607,40.4992,19310.0
2021-12-07 14:10:00,42.11,42.12,42.09,42.1,12430.0,40.4992,40.5088,40.48,40.4896,12430.0
2021-12-07 14:15:00,42.11,42.11,42.1,42.11,8928.0,40.4992,40.4992,40.4896,40.4992,8928.0
2021-12-07 14:20:00,42.1,42.11,42.09,42.1,17660.0,40.4896,40.4992,40.48,40.4896,17660.0
2021-12-07 14:25:00,42.1,42.11,42.07,42.07,24112.0,40.4896,40.4992,40.4607,40.4607,24112.0
2021-12-07 14:30:00,42.07,42.08,42.03,42.03,6412.0,40.4607,40.4704,40.4223,40.4223,6412.0
2021-12-07 14:35:00,42.04,42.04,42.0,42.02,6556.0,40.4319,40.4319,40.3934,40.4127,6556.0
2021-12-07 14:40:00,42.03,42.07,42.02,42.07,8806.0,40.4223,40.4607,40.4127,40.4607,8806.0
2021-12-07 14:45:00,42.07,42.08,42.04,42.06,14978.0,40.4607,40.4704,40.4319,40.4511,14978.0
2021-12-07 14:50:00,42.06,42.08,42.06,42.07,6490.0,40.4511,40.4704,40.4511,40.4607,6490.0
2021-12-07 14:55:00,42.08,42.08,42.02,42.04,12286.0,40.4704,40.4704,40.4127,40.4319,12286.0
2021-12-07 15:00:00,42.02,42.04,42.01,42.03,11562.0,40.4127,40.4319,40.403,40.4223,11562.0
2021-12-07 15:05:00,42.03,42.06,42.01,42.01,13520.0,40.4223,40.4511,40.403,40.403,13520.0
2021-12-07 15:10:00,42.0,42.01,41.93,41.95,13694.0,40.3934,40.403,40.3261,40.3453,13694.0
2021-12-07 15:15:00,41.96,41.97,41.94,41.95,25790.0,40.355,40.3646,40.3357,40.3453,25790.0
2021-12-07 15:20:00,41.96,41.96,41.9,41.9,12912.0,40.355,40.355,40.2972,40.2972,12912.0
2021-12-07 15:25:00,41.9,41.92,41.85,41.86,10998.0,40.2972,40.3165,40.2492,40.2588,10998.0
2021-12-07 15:30:00,41.85,41.88,41.84,41.86,22020.0,40.2492,40.278,40.2395,40.2588,22020.0
2021-12-07 15:35:00,41.85,41.86,41.81,41.82,16328.0,40.2492,40.2588,40.2107,40.2203,16328.0
2021-12-07 15:40:00,41.82,41.86,41.81,41.83,44372.0,40.2203,40.2588,40.2107,40.2299,44372.0
2021-12-07 15:45:00,41.83,41.83,41.74,41.77,63806.0,40.2299,40.2299,40.1434,40.1722,63806.0
2021-12-07 15:50:00,41.77,41.86,41.7,41.84,111218.0,40.1722,40.2588,40.1049,40.2395,111218.0
2021-12-07 15:55:00,41.84,41.96,41.83,41.93,241194.0,40.2395,40.355,40.2299,40.3261,241194.0
2021-12-08 09:30:00,42.11,42.15,41.89,41.98,80206.0,40.4992,40.5377,40.2876,40.3742,80206.0
2021-12-08 09:35:00,41.95,41.95,41.74,41.74,19558.0,40.3453,40.3453,40.1434,40.1434,19558.0
2021-12-08 09:40:00,41.76,41.95,41.76,41.85,12690.0,40.1626,40.3453,40.1626,40.2492,12690.0
2021-12-08 09:45:00,41.85,41.91,41.8,41.82,14046.0,40.2492,40.3069,40.2011,40.2203,14046.0
2021-12-08 09:50:00,41.83,41.91,41.81,41.83,16662.0,40.2299,40.3069,40.2107,40.2299,16662.0
2021-12-08 09:55:00,41.87,41.87,41.8,41.8,9734.0,40.2684,40.2684,40.2011,40.2011,9734.0
2021-12-08 10:00:00,41.8,41.88,41.8,41.86,9226.0,40.2011,40.278,40.2011,40.2588,9226.0
2021-12-08 10:05:00,41.85,41.86,41.74,41.74,21080.0,40.2492,40.2588,40.1434,40.1434,21080.0
2021-12-08 10:10:00,41.74,41.77,41.7,41.72,21204.0,40.1434,40.1722,40.1049,40.1241,21204.0
2021-12-08 10:15:00,41.75,41.75,41.7,41.7,21838.0,40.153,40.153,40.1049,40.1049,21838.0
2021-12-08 10:20:00,41.7,41.74,41.68,41.7,30252.0,40.1049,40.1434,40.0857,40.1049,30252.0
2021-12-08 10:25:00,41.7,41.71,41.6,41.6,10790.0,40.1049,40.1145,40.0087,40.0087,10790.0
2021-12-08 10:30:00,41.6,41.65,41.59,41.62,17492.0,40.0087,40.0568,39.9991,40.028,17492.0
2021-12-08 10:35:00,41.59,41.63,41.58,41.6,12422.0,39.9991,40.0376,39.9895,40.0087,12422.0
2021-12-08 10:40:00,41.63,41.7,41.62,41.7,26490.0,40.0376,40.1049,40.028,40.1049,26490.0
2021-12-08 10:45:00,41.71,41.74,41.66,41.7,9020.0,40.1145,40.1434,40.0664,40.1049,9020.0
2021-12-08 10:50:00,41.71,41.71,41.65,41.67,16624.0,40.1145,40.1145,40.0568,40.076,16624.0
2021-12-08 10:55:00,41.66,41.68,41.61,41.67,8100.0,40.0664,40.0857,40.0183,40.076,8100.0
2021-12-08 11:00:00,41.68,41.73,41.67,41.73,8842.0,40.0857,40.1338,40.076,40.1338,8842.0
2021-12-08 11:05:00,41.76,41.84,41.75,41.84,26920.0,40.1626,40.2395,40.153,40.2395,26920.0
2021-12-08 11:10:00,41.82,41.87,41.82,41.85,17724.0,40.2203,40.2684,40.2203,40.2492,17724.0
2021-12-08 11:15:00,41.85,41.85,41.83,41.84,17024.0,40.2492,40.2492,40.2299,40.2395,17024.0
2021-12-08 11:20:00,41.84,41.86,41.82,41.85,13840.0,40.2395,40.2588,40.2203,40.2492,13840.0
2021-12-08 11:25:00,41.85,41.92,41.85,41.92,15802.0,40.2492,40.3165,40.2492,40.3165,15802.0
2021-12-08 11:30:00,41.92,41.93,41.81,41.81,12562.0,40.3165,40.3261,40.2107,40.2107,12562.0
2021-12-08 11:35:00,41.8,41.83,41.79,41.83,10918.0,40.2011,40.2299,40.1915,40.2299,10918.0
2021-12-08 11:40:00,41.81,41.85,41.81,41.83,8370.0,40.2107,40.2492,40.2107,40.2299,8370.0
2021-12-08 11:45:00,41.84,41.88,41.82,41.86,12044.0,40.2395,40.278,40.2203,40.2588,12044.0
2021-12-08 11:50:00,41.87,41.87,41.85,41.85,7980.0,40.2684,40.2684,40.2492,40.2492,7980.0
2021-12-08 11:55:00,41.85,41.85,41.82,41.85,11412.0,40.2492,40.2492,40.2203,40.2492,11412.0
2021-12-08 12:00:00,41.85,41.85,41.79,41.81,9986.0,40.2492,40.2492,40.1915,40.2107,9986.0
2021-12-08 12:05:00,41.81,41.83,41.79,41.81,15584.0,40.2107,40.2299,40.1915,40.2107,15584.0
2021-12-08 12:10:00,41.82,41.82,41.8,41.81,10932.0,40.2203,40.2203,40.2011,40.2107,10932.0
2021-12-08 12:15:00,41.81,41.81,41.77,41.78,11646.0,40.2107,40.2107,40.1722,40.1818,11646.0
2021-12-08 12:20:00,41.77,41.79,41.74,41.77,8156.0,40.1722,40.1915,40.1434,40.1722,8156.0
2021-12-08 12:25:00,41.77,41.78,41.77,41.78,9420.0,40.1722,40.1818,40.1722,40.1818,9420.0
2021-12-08 12:30:00,41.78,41.81,41.76,41.81,7624.0,40.1818,40.2107,40.1626,40.2107,7624.0
2021-12-08 12:35:00,41.81,41.83,41.77,41.83,10164.0,40.2107,40.2299,40.1722,40.2299,10164.0
2021-12-08 12:40:00,41.83,41.83,41.79,41.8,4852.0,40.2299,40.2299,40.1915,40.2011,4852.0
2021-12-08 12:45:00,41.8,41.83,41.79,41.82,18650.0,40.2011,40.2299,40.1915,40.2203,18650.0
2021-12-08 12:50:00,41.82,41.85,41.81,41.85,16642.0,40.2203,40.2492,40.2107,40.2492,16642.0
2021-12-08 12:55:00,41.84,41.85,41.81,41.81,12386.0,40.2395,40.2492,40.2107,40.2107,12386.0
2021-12-08 13:00:00,41.8,41.8,41.76,41.78,11498.0,40.2011,40.2011,40.1626,40.1818,11498.0
2021-12-08 13:05:00,41.78,41.81,41.77,41.81,8542.0,40.1818,40.2107,40.1722,40.2107,8542.0
2021-12-08 13:10:00,41.8,41.81,41.77,41.78,13396.0,40.2011,40.2107,40.1722,40.1818,13396.0
2021-12-08 13:15:00,41.77,41.81,41.77,41.8,10920.0,40.1722,40.2107,40.1722,40.2011,10920.0
2021-12-08 13:20:00,41.79,41.79,41.69,41.7,19484.0,40.1915,40.1915,40.0953,40.1049,19484.0
2021-12-08 13:25:00,41.7,41.72,41.68,41.7,19098.0,40.1049,40.1241,40.0857,40.1049,19098.0
2021-12-08 13:30:00,41.71,41.71,41.63,41.63,12280.0,40.1145,40.1145,40.0376,40.0376,12280.0
2021-12-08 13:35:00,41.65,41.66,41.63,41.65,15206.0,40.0568,40.0664,40.0376,40.0568,15206.0
2021-12-08 13:40:00,41.64,41.65,41.62,41.64,20378.0,40.0472,40.0568,40.028,40.0472,20378.0
2021-12-08 13:45:00,41.63,41.63,41.61,41.62,14762.0,40.0376,40.0376,40.0183,40.028,14762.0
2021-12-08 13:50:00,41.62,41.66,41.61,41.65,17166.0,40.028,40.0664,40.0183,40.0568,17166.0
2021-12-08 13:55:00,41.66,41.7,41.64,41.66,15106.0,40.0664,40.1049,40.0472,40.0664,15106.0
2021-12-08 14:00:00,41.66,41.72,41.65,41.69,15314.0,40.0664,40.1241,40.0568,40.0953,15314.0
2021-12-08 14:05:00,41.69,41.7,41.66,41.7,11358.0,40.0953,40.1049,40.0664,40.1049,11358.0
2021-12-08 14:10:00,41.69,41.71,41.69,41.71,7244.0,40.0953,40.1145,40.0953,40.1145,7244.0
2021-12-08 14:15:00,41.7,41.71,41.68,41.68,21860.0,40.1049,40.1145,40.0857,40.0857,21860.0
2021-12-08 14:20:00,41.68,41.71,41.67,41.7,18822.0,40.0857,40.1145,40.076,40.1049,18822.0
2021-12-08 14:25:00,41.7,41.7,41.67,41.68,15254.0,40.1049,40.1049,40.076,40.0857,15254.0
2021-12-08 14:30:00,41.69,41.71,41.68,41.71,6400.0,40.0953,40.1145,40.0857,40.1145,6400.0
2021-12-08 14:35:00,41.7,41.73,41.7,41.7,13886.0,40.1049,40.1338,40.1049,40.1049,13886.0
2021-12-08 14:40:00,41.69,41.71,41.67,41.69,11432.0,40.0953,40.1145,40.076,40.0953,11432.0
2021-12-08 14:45:00,41.7,41.74,41.68,41.73,13794.0,40.1049,40.1434,40.0857,40.1338,13794.0
2021-12-08 14:50:00,41.72,41.74,41.71,41.73,8300.0,40.1241,40.1434,40.1145,40.1338,8300.0
2021-12-08 14:55:00,41.74,41.76,41.73,41.76,18692.0,40.1434,40.1626,40.1338,40.1626,18692.0
2021-12-08 15:00:00,41.76,41.77,41.74,41.77,13078.0,40.1626,40.1722,40.1434,40.1722,13078.0
2021-12-08 15:05:00,41.77,41.78,41.76,41.77,17638.0,40.1722,40.1818,40.1626,40.1722,17638.0
2021-12-08 15:10:00,41.78,41.83,41.78,41.79,13734.0,40.1818,40.2299,40.1818,40.1915,13734.0
2021-12-08 15:15:00,41.8,41.82,41.77,41.79,10716.0,40.2011,40.2203,40.1722,40.1915,10716.0
2021-12-08 15:20:00,41.78,41.81,41.77,41.79,23216.0,40.1818,40.2107,40.1722,40.1915,23216.0
2021-12-08 15:25:00,41.78,41.8,41.78,41.8,14414.0,40.1818,40.2011,40.1818,40.2011,14414.0
2021-12-08 15:30:00,41.8,41.83,41.78,41.82,20980.0,40.2011,40.2299,40.1818,40.2203,20980.0
2021-12-08 15:35:00,41.82,41.82,41.77,41.77,20944.0,40.2203,40.2203,40.1722,40.1722,20944.0
2021-12-08 15:40:00,41.78,41.81,41.77,41.8,30168.0,40.1818,40.2107,40.1722,40.2011,30168.0
2021-12-08 15:45:00,41.8,41.85,41.8,41.85,33100.0,40.2011,40.2492,40.2011,40.2492,33100.0
2021-12-08 15:50:00,41.85,41.88,41.83,41.84,81910.0,40.2492,40.278,40.2299,40.2395,81910.0
2021-12-08 15:55:00,41.84,41.84,41.77,41.77,150292.0,40.2395,40.2395,40.1722,40.1722,150292.0
2021-12-09 09:30:00,41.49,41.68,41.49,41.61,45452.0,39.9029,40.0857,39.9029,40.0183,45452.0
2021-12-09 09:35:00,41.62,41.75,41.61,41.66,12812.0,40.028,40.153,40.0183,40.0664,12812.0
2021-12-09 09:40:00,41.65,41.74,41.63,41.68,14182.0,40.0568,40.1434,40.0376,40.0857,14182.0
2021-12-09 09:45:00,41.69,41.74,41.63,41.63,6626.0,40.0953,40.1434,40.0376,40.0376,6626.0
2021-12-09 09:50:00,41.63,41.63,41.52,41.62,12184.0,40.0376,40.0376,39.9318,40.028,12184.0
2021-12-09 09:55:00,41.62,41.68,41.57,41.67,13542.0,40.028,40.0857,39.9799,40.076,13542.0
2021-12-09 10:00:00,41.66,41.74,41.65,41.69,21518.0,40.0664,40.1434,40.0568,40.0953,21518.0
2021-12-09 10:05:00,41.66,41.74,41.63,41.72,16440.0,40.0664,40.1434,40.0376,40.1241,16440.0
2021-12-09 10:10:00,41.71,41.77,41.69,41.74,14602.0,40.1145,40.1722,40.0953,40.1434,14602.0
2021-12-09 10:15:00,41.75,41.76,41.73,41.74,11098.0,40.153,40.1626,40.1338,40.1434,11098.0
2021-12-09 10:20:00,41.73,41.77,41.69,41.69,9016.0,40.1338,40.1722,40.0953,40.0953,9016.0
2021-12-09 10:25:00,41.7,41.71,41.63,41.65,8518.0,40.1049,40.1145,40.0376,40.0568,8518.0
2021-12-09 10:30:00,41.65,41.67,41.58,41.59,15288.0,40.0568,40.076,39.9895,39.9991,15288.0
2021-12-09 10:35:00,41.59,41.65,41.58,41.65,19252.0,39.9991,40.0568,39.9895,40.0568,19252.0
2021-12-09 10:40:00,41.64,41.67,41.6,41.66,19780.0,40.0472,40.076,40.0087,40.0664,19780.0
2021-12-09 10:45:00,41.68,41.71,41.65,41.7,5114.0,40.0857,40.1145,40.0568,40.1049,5114.0
2021-12-09 10:50:00,41.71,41.71,41.66,41.69,8250.0,40.1145,40.1145,40.0664,40.0953,8250.0
2021-12-09 10:55:00,41.68,41.68,41.61,41.63,24132.0,40.0857,40.0857,40.0183,40.0376,24132.0
2021-12-09 11:00:00,41.62,41.63,41.6,41.6,12086.0,40.028,40.0376,40.0087,40.0087,12086.0
2021-12-09 11:05:00,41.6,41.63,41.58,41.63,12772.0,40.0087,40.0376,39.9895,40.0376,12772.0
2021-12-09 11:10:00,41.64,41.66,41.55,41.55,17788.0,40.0472,40.0664,39.9606,39.9606,17788.0
2021-12-09 11:15:00,41.56,41.58,41.52,41.58,14012.0,39.9703,39.9895,39.9318,39.9895,14012.0
2021-12-09 11:20:00,41.6,41.65,41.58,41.65,10650.0,40.0087,40.0568,39.9895,40.0568,10650.0
2021-12-09 11:25:00,41.65,41.66,41.62,41.63,11566.0,40.0568,40.0664,40.028,40.0376,11566.0
2021-12-09 11:30:00,41.65,41.69,41.63,41.65,8428.0,40.0568,40.0953,40.0376,40.0568,8428.0
2021-12-09 11:35:00,41.65,41.67,41.63,41.67,8378.0,40.0568,40.076,40.0376,40.076,8378.0
2021-12-09 11:40:00,41.67,41.68,41.65,41.66,14398.0,40.076,40.0857,40.0568,40.0664,14398.0
2021-12-09 11:45:00,41.66,41.67,41.62,41.62,13928.0,40.0664,40.076,40.028,40.028,13928.0
2021-12-09 11:50:00,41.62,41.64,41.6,41.64,11570.0,40.028,40.0472,40.0087,40.0472,11570.0
2021-12-09 11:55:00,41.64,41.65,41.63,41.63,13760.0,40.0472,40.0568,40.0376,40.0376,13760.0
2021-12-09 12:00:00,41.63,41.64,41.61,41.61,5164.0,40.0376,40.0472,40.0183,40.0183,5164.0
2021-12-09 12:05:00,41.59,41.62,41.59,41.62,8106.0,39.9991,40.028,39.9991,40.028,8106.0
2021-12-09 12:10:00,41.63,41.66,41.62,41.65,4970.0,40.0376,40.0664,40.028,40.0568,4970.0
2021-12-09 12:15:00,41.66,41.66,41.63,41.63,7712.0,40.0664,40.0664,40.0376,40.0376,7712.0
2021-12-09 12:20:00,41.63,41.66,41.63,41.65,11338.0,40.0376,40.0664,40.0376,40.0568,11338.0
2021-12-09 12:25:00,41.64,41.65,41.63,41.65,5840.0,40.0472,40.0568,40.0376,40.0568,5840.0
2021-12-09 12:30:00,41.64,41.68,41.63,41.66,14118.0,40.0472,40.0857,40.0376,40.0664,14118.0
2021-12-09 12:35:00,41.67,41.67,41.63,41.67,10542.0,40.076,40.076,40.0376,40.076,10542.0
2021-12-09 12:40:00,41.67,41.68,41.66,41.67,14062.0,40.076,40.0857,40.0664,40.076,14062.0
2021-12-09 12:45:00,41.66,41.69,41.66,41.67,92426.0,40.0664,40.0953,40.0664,40.076,92426.0
2021-12-09 12:50:00,41.66,41.68,41.66,41.66,11416.0,40.0664,40.0857,40.0664,40.0664,11416.0
2021-12-09 12:55:00,41.67,41.67,41.63,41.66,15298.0,40.076,40.076,40.0376,40.0664,15298.0
2021-12-09 13:00:00,41.65,41.68,41.63,41.65,20932.0,40.0568,40.0857,40.0376,40.0568,20932.0
2021-12-09 13:05:00,41.66,41.67,41.65,41.67,14002.0,40.0664,40.076,40.0568,40.076,14002.0
2021-12-09 13:10:00,41.65,41.66,41.63,41.63,4676.0,40.0568,40.0664,40.0376,40.0376,4676.0
2021-12-09 13:15:00,41.64,41.68,41.63,41.64,17498.0,40.0472,40.0857,40.0376,40.0472,17498.0
2021-12-09 13:20:00,41.65,41.66,41.62,41.63,33378.0,40.0568,40.0664,40.028,40.0376,33378.0
2021-12-09 13:25:00,41.64,41.67,41.62,41.66,20772.0,40.0472,40.076,40.028,40.0664,20772.0
2021-12-09 13:30:00,41.66,41.69,41.63,41.66,17342.0,40.0664,40.0953,40.0376,40.0664,17342.0
2021-12-09 13:35:00,41.67,41.69,41.66,41.67,22714.0,40.076,40.0953,40.0664,40.076,22714.0
2021-12-09 13:40:00,41.67,41.68,41.66,41.66,19622.0,40.076,40.0857,40.0664,40.0664,19622.0
2021-12-09 13:45:00,41.66,41.68,41.65,41.65,28424.0,40.0664,40.0857,40.0568,40.0568,28424.0
2021-12-09 13:50:00,41.65,41.68,41.62,41.68,17506.0,40.0568,40.0857,40.028,40.0857,17506.0
2021-12-09 13:55:00,41.68,41.73,41.68,41.72,8944.0,40.0857,40.1338,40.0857,40.1241,8944.0
2021-12-09 14:00:00,41.73,41.74,41.71,41.72,18274.0,40.1338,40.1434,40.1145,40.1241,18274.0
2021-12-09 14:05:00,41.73,41.74,41.71,41.71,34596.0,40.1338,40.1434,40.1145,40.1145,34596.0
2021-12-09 14:10:00,41.71,41.73,41.68,41.7,15254.0,40.1145,40.1338,40.0857,40.1049,15254.0
2021-12-09 14:15:00,41.71,41.71,41.67,41.68,19962.0,40.1145,40.1145,40.076,40.0857,19962.0
2021-12-09 14:20:00,41.69,41.77,41.69,41.77,8268.0,40.0953,40.1722,40.0953,40.1722,8268.0
2021-12-09 14:25:00,41.75,41.76,41.71,41.71,11586.0,40.153,40.1626,40.1145,40.1145,11586.0
2021-12-09 14:30:00,41.7,41.73,41.7,41.73,7684.0,40.1049,40.1338,40.1049,40.1338,7684.0
2021-12-09 14:35:00,41.71,41.71,41.68,41.71,12386.0,40.1145,40.1145,40.0857,40.1145,12386.0
2021-12-09 14:40:00,41.7,41.71,41.67,41.71,18530.0,40.1049,40.1145,40.076,40.1145,18530.0
2021-12-09 14:45:00,41.71,41.71,41.67,41.68,8778.0,40.1145,40.1145,40.076,40.0857,8778.0
2021-12-09 14:50:00,41.69,41.7,41.64,41.64,11638.0,40.0953,40.1049,40.0472,40.0472,11638.0
2021-12-09 14:55:00,41.65,41.69,41.65,41.69,15240.0,40.0568,40.0953,40.0568,40.0953,15240.0
2021-12-09 15:00:00,41.69,41.74,41.67,41.73,22496.0,40.0953,40.1434,40.076,40.1338,22496.0
2021-12-09 15:05:00,41.72,41.72,41.68,41.69,12846.0,40.1241,40.1241,40.0857,40.0953,12846.0
2021-12-09 15:10:00,41.7,41.71,41.65,41.67,18878.0,40.1049,40.1145,40.0568,40.076,18878.0
2021-12-09 15:15:00,41.66,41.67,41.63,41.63,19510.0,40.0664,40.076,40.0376,40.0376,19510.0
2021-12-09 15:20:00,41.63,41.64,41.59,41.59,11130.0,40.0376,40.0472,39.9991,39.9991,11130.0
2021-12-09 15:25:00,41.59,41.67,41.57,41.66,19442.0,39.9991,40.076,39.9799,40.0664,19442.0
2021-12-09 15:30:00,41.67,41.71,41.65,41.66,19578.0,40.076,40.1145,40.0568,40.0664,19578.0
2021-12-09 15:35:00,41.67,41.69,41.65,41.67,27406.0,40.076,40.0953,40.0568,40.076,27406.0
2021-12-09 15:40:00,41.67,41.73,41.67,41.7,36668.0,40.076,40.1338,40.076,40.1049,36668.0
2021-12-09 15:45:00,41.71,41.71,41.65,41.66,44360.0,40.1145,40.1145,40.0568,40.0664,44360.0
2021-12-09 15:50:00,41.66,41.68,41.6,41.63,86840.0,40.0664,40.0857,40.0087,40.0376,86840.0
2021-12-09 15:55:00,41.64,41.65,41.52,41.57,222690.0,40.0472,40.0568,39.9318,39.9799,222690.0
2021-12-10 09:30:00,41.84,42.02,41.76,41.92,64718.0,40.2395,40.4127,40.1626,40.3165,64718.0
2021-12-10 09:35:00,41.93,41.93,41.68,41.83,29302.0,40.3261,40.3261,40.0857,40.2299,29302.0
2021-12-10 09:40:00,41.85,41.99,41.85,41.96,24380.0,40.2492,40.3838,40.2492,40.355,24380.0
2021-12-10 09:45:00,41.97,42.0,41.93,41.99,29784.0,40.3646,40.3934,40.3261,40.3838,29784.0
2021-12-10 09:50:00,42.0,42.04,41.89,41.9,32934.0,40.3934,40.4319,40.2876,40.2972,32934.0
2021-12-10 09:55:00,41.88,41.9,41.77,41.82,31236.0,40.278,40.2972,40.1722,40.2203,31236.0
2021-12-10 10:00:00,41.83,41.98,41.82,41.97,24558.0,40.2299,40.3742,40.2203,40.3646,24558.0
2021-12-10 10:05:00,41.96,42.08,41.95,42.01,19588.0,40.355,40.4704,40.3453,40.403,19588.0
2021-12-10 10:10:00,42.02,42.05,41.96,42.01,23162.0,40.4127,40.4415,40.355,40.403,23162.0
2021-12-10 10:15:00,41.97,42.08,41.96,42.06,15234.0,40.3646,40.4704,40.355,40.4511,15234.0
2021-12-10 10:20:00,42.05,42.1,41.99,42.02,25880.0,40.4415,40.4896,40.3838,40.4127,25880.0
2021-12-10 10:25:00,42.02,42.05,41.97,42.04,18314.0,40.4127,40.4415,40.3646,40.4319,18314.0
2021-12-10 10:30:00,42.06,42.06,41.9,41.92,22052.0,40.4511,40.4511,40.2972,40.3165,22052.0
2021-12-10 10:35:00,41.91,41.92,41.82,41.82,14796.0,40.3069,40.3165,40.2203,40.2203,14796.0
2021-12-10 10:40:00,41.81,41.85,41.79,41.81,29908.0,40.2107,40.2492,40.1915,40.2107,29908.0
2021-12-10 10:45:00,41.81,41.85,41.77,41.8,19934.0,40.2107,40.2492,40.1722,40.2011,19934.0
2021-12-10 10:50:00,41.81,41.82,41.74,41.77,17912.0,40.2107,40.2203,40.1434,40.1722,17912.0
2021-12-10 10:55:00,41.77,41.83,41.74,41.82,21440.0,40.1722,40.2299,40.1434,40.2203,21440.0
2021-12-10 11:00:00,41.82,41.91,41.82,41.9,30190.0,40.2203,40.3069,40.2203,40.2972,30190.0
2021-12-10 11:05:00,41.9,41.94,41.85,41.88,34708.0,40.2972,40.3357,40.2492,40.278,34708.0
2021-12-10 11:10:00,41.88,41.9,41.83,41.85,26792.0,40.278,40.2972,40.2299,40.2492,26792.0
2021-12-10 11:15:00,41.85,41.96,41.84,41.95,23772.0,40.2492,40.355,40.2395,40.3453,23772.0
2021-12-10 11:20:00,41.96,41.98,41.92,41.94,36352.0,40.355,40.3742,40.3165,40.3357,36352.0
2021-12-10 11:25:00,41.92,41.96,41.92,41.94,55056.0,40.3165,40.355,40.3165,40.3357,55056.0
2021-12-10 11:30:00,41.93,41.95,41.91,41.92,27736.0,40.3261,40.3453,40.3069,40.3165,27736.0
2021-12-10 11:35:00,41.92,41.95,41.91,41.94,33218.0,40.3165,40.3453,40.3069,40.3357,33218.0
2021-12-10 11:40:00,41.94,42.12,41.93,42.09,44606.0,40.3357,40.5088,40.3261,40.48,44606.0
2021-12-10 11:45:00,42.09,42.13,42.08,42.1,24880.0,40.48,40.5185,40.4704,40.4896,24880.0
2021-12-10 11:50:00,42.1,42.1,42.08,42.1,31972.0,40.4896,40.4896,40.4704,40.4896,31972.0
2021-12-10 11:55:00,42.1,42.12,42.03,42.05,12866.0,40.4896,40.5088,40.4223,40.4415,12866.0
2021-12-10 12:00:00,42.07,42.07,42.03,42.05,11446.0,40.4607,40.4607,40.4223,40.4415,11446.0
2021-12-10 12:05:00,42.06,42.15,42.05,42.05,23150.0,40.4511,40.5377,40.4415,40.4415,23150.0
2021-12-10 12:10:00,42.05,42.09,42.02,42.02,77460.0,40.4415,40.48,40.4127,40.4127,77460.0
2021-12-10 12:15:00,42.02,42.04,41.98,41.99,50344.0,40.4127,40.4319,40.3742,40.3838,50344.0
2021-12-10 12:20:00,41.99,42.02,41.98,42.02,9724.0,40.3838,40.4127,40.3742,40.4127,9724.0
2021-12-10 12:25:00,42.03,42.05,42.0,42.02,12144.0,40.4223,40.4415,40.3934,40.4127,12144.0
2021-12-10 12:30:00,42.02,42.02,41.93,41.93,14910.0,40.4127,40.4127,40.3261,40.3261,14910.0
2021-12-10 12:35:00,41.96,41.96,41.91,41.93,5408.0,40.355,40.355,40.3069,40.3261,5408.0
2021-12-10 12:40:00,41.94,41.94,41.9,41.93,17294.0,40.3357,40.3357,40.2972,40.3261,17294.0
2021-12-10 12:45:00,41.92,41.96,41.92,41.94,9892.0,40.3165,40.355,40.3165,40.3357,9892.0
2021-12-10 12:50:00,41.95,41.96,41.95,41.96,9480.0,40.3453,40.355,40.3453,40.355,9480.0
2021-12-10 12:55:00,41.96,41.97,41.94,41.94,6382.0,40.355,40.3646,40.3357,40.3357,6382.0
2021-12-10 13:00:00,41.95,42.02,41.94,42.02,11672.0,40.3453,40.4127,40.3357,40.4127,11672.0
2021-12-10 13:05:00,41.99,42.04,41.99,42.04,8270.0,40.3838,40.4319,40.3838,40.4319,8270.0
2021-12-10 13:10:00,42.03,42.04,41.99,42.02,11624.0,40.4223,40.4319,40.3838,40.4127,11624.0
2021-12-10 13:15:00,42.02,42.04,41.99,42.02,14048.0,40.4127,40.4319,40.3838,40.4127,14048.0
2021-12-10 13:20:00,42.02,42.02,41.99,42.02,5458.0,40.4127,40.4127,40.3838,40.4127,5458.0
2021-12-10 13:25:00,42.01,42.01,41.98,41.99,7186.0,40.403,40.403,40.3742,40.3838,7186.0
2021-12-10 13:30:00,42.0,42.02,41.97,42.02,10892.0,40.3934,40.4127,40.3646,40.4127,10892.0
2021-12-10 13:35:00,42.01,42.01,41.98,41.99,8718.0,40.403,40.403,40.3742,40.3838,8718.0
2021-12-10 13:40:00,41.99,42.02,41.97,42.01,18080.0,40.3838,40.4127,40.3646,40.403,18080.0
2021-12-10 13:45:00,42.01,42.02,41.99,41.99,16070.0,40.403,40.4127,40.3838,40.3838,16070.0
2021-12-10 13:50:00,41.99,42.04,41.99,42.02,16818.0,40.3838,40.4319,40.3838,40.4127,16818.0
2021-12-10 13:55:00,42.03,42.04,41.99,42.03,12014.0,40.4223,40.4319,40.3838,40.4223,12014.0
2021-12-10 14:00:00,42.02,42.05,42.02,42.03,16712.0,40.4127,40.4415,40.4127,40.4223,16712.0
2021-12-10 14:05:00,42.04,42.04,42.0,42.01,11520.0,40.4319,40.4319,40.3934,40.403,11520.0
2021-12-10 14:10:00,42.01,42.04,42.01,42.03,14750.0,40.403,40.4319,40.403,40.4223,14750.0
2021-12-10 14:15:00,42.04,42.1,42.04,42.1,14684.0,40.4319,40.4896,40.4319,40.4896,14684.0
2021-12-10 14:20:00,42.09,42.1,42.08,42.09,18334.0,40.48,40.4896,40.4704,40.48,18334.0
2021-12-10 14:25:00,42.09,42.12,42.07,42.12,33486.0,40.48,40.5088,40.4607,40.5088,33486.0
2021-12-10 14:30:00,42.12,42.16,42.09,42.1,26664.0,40.5088,40.5473,40.48,40.4896,26664.0
2021-12-10 14:35:00,42.12,42.16,42.1,42.15,19400.0,40.5088,40.5473,40.4896,40.5377,19400.0
2021-12-10 14:40:00,42.15,42.15,42.1,42.1,25274.0,40.5377,40.5377,40.4896,40.4896,25274.0
2021-12-10 14:45:00,42.1,42.12,42.08,42.09,21484.0,40.4896,40.5088,40.4704,40.48,21484.0
2021-12-10 14:50:00,42.09,42.1,42.02,42.02,26546.0,40.48,40.4896,40.4127,40.4127,26546.0
2021-12-10 14:55:00,42.02,42.04,41.96,41.97,37030.0,40.4127,40.4319,40.355,40.3646,37030.0
2021-12-10 15:00:00,41.97,41.99,41.94,41.95,30034.0,40.3646,40.3838,40.3357,40.3453,30034.0
2021-12-10 15:05:00,41.95,41.99,41.93,41.98,31292.0,40.3453,40.3838,40.3261,40.3742,31292.0
2021-12-10 15:10:00,41.98,41.99,41.97,41.99,25720.0,40.3742,40.3838,40.3646,40.3838,25720.0
2021-12-10 15:15:00,41.99,42.01,41.96,41.98,32324.0,40.3838,40.403,40.355,40.3742,32324.0
2021-12-10 15:20:00,41.98,42.05,41.96,42.05,56090.0,40.3742,40.4415,40.355,40.4415,56090.0
2021-12-10 15:25:00,42.05,42.07,42.03,42.06,35382.0,40.4415,40.4607,40.4223,40.4511,35382.0
2021-12-10 15:30:00,42.06,42.12,42.05,42.1,55824.0,40.4511,40.5088,40.4415,40.4896,55824.0
2021-12-10 15:35:00,42.11,42.13,42.06,42.07,55160.0,40.4992,40.5185,40.4511,40.4607,55160.0
2021-12-10 15:40:00,42.07,42.1,42.07,42.1,60036.0,40.4607,40.4896,40.4607,40.4896,60036.0
2021-12-10 15:45:00,42.1,42.13,42.1,42.12,96052.0,40.4896,40.5185,40.4896,40.5088,96052.0
2021-12-10 15:50:00,42.13,42.17,42.12,42.13,157074.0,40.5185,40.5569,40.5088,40.5185,157074.0
2021-12-10 15:55:00,42.13,42.18,42.09,42.13,311426.0,40.5185,40.5665,40.48,40.5185,311426.0
2021-12-13 09:30:00,42.13,42.17,41.99,41.99,59922.0,40.5185,40.5569,40.3838,40.3838,59922.0
2021-12-13 09:35:00,41.96,42.03,41.77,41.84,29942.0,40.355,40.4223,40.1722,40.2395,29942.0
2021-12-13 09:40:00,41.82,41.85,41.75,41.76,29914.0,40.2203,40.2492,40.153,40.1626,29914.0
2021-12-13 09:45:00,41.77,41.77,41.68,41.69,19608.0,40.1722,40.1722,40.0857,40.0953,19608.0
2021-12-13 09:50:00,41.67,41.7,41.61,41.65,16534.0,40.076,40.1049,40.0183,40.0568,16534.0
2021-12-13 09:55:00,41.65,41.7,41.58,41.6,26242.0,40.0568,40.1049,39.9895,40.0087,26242.0
2021-12-13 10:00:00,41.58,41.58,41.49,41.52,18240.0,39.9895,39.9895,39.9029,39.9318,18240.0
2021-12-13 10:05:00,41.52,41.54,41.43,41.49,38688.0,39.9318,39.951,39.8452,39.9029,38688.0
2021-12-13 10:10:00,41.47,41.57,41.46,41.56,15428.0,39.8837,39.9799,39.8741,39.9703,15428.0
2021-12-13 10:15:00,41.55,41.6,41.53,41.58,18924.0,39.9606,40.0087,39.9414,39.9895,18924.0
2021-12-13 10:20:00,41.57,41.62,41.55,41.58,21394.0,39.9799,40.028,39.9606,39.9895,21394.0
2021-12-13 10:25:00,41.58,41.63,41.57,41.63,25218.0,39.9895,40.0376,39.9799,40.0376,25218.0
2021-12-13 10:30:00,41.64,41.65,41.6,41.62,33568.0,40.0472,40.0568,40.0087,40.028,33568.0
2021-12-13 10:35:00,41.63,41.66,41.58,41.58,21308.0,40.0376,40.0664,39.9895,39.9895,21308.0
2021-12-13 10:40:00,41.58,41.63,41.54,41.55,20894.0,39.9895,40.0376,39.951,39.9606,20894.0
2021-12-13 10:45:00,41.56,41.61,41.55,41.59,21412.0,39.9703,40.0183,39.9606,39.9991,21412.0
2021-12-13 10:50:00,41.6,41.66,41.6,41.6,22762.0,40.0087,40.0664,40.0087,40.0087,22762.0
2021-12-13 10:55:00,41.61,41.63,41.57,41.61,21040.0,40.0183,40.0376,39.9799,40.0183,21040.0
2021-12-13 11:00:00,41.61,41.64,41.59,41.6,27766.0,40.0183,40.0472,39.9991,40.0087,27766.0
2021-12-13 11:05:00,41.62,41.71,41.61,41.68,23478.0,40.028,40.1145,40.0183,40.0857,23478.0
2021-12-13 11:10:00,41.68,41.69,41.6,41.63,21840.0,40.0857,40.0953,40.0087,40.0376,21840.0
2021-12-13 11:15:00,41.63,41.67,41.6,41.62,13448.0,40.0376,40.076,40.0087,40.028,13448.0
2021-12-13 11:20:00,41.63,41.65,41.6,41.61,24438.0,40.0376,40.0568,40.0087,40.0183,24438.0
2021-12-13 11:25:00,41.6,41.63,41.6,41.61,24024.0,40.0087,40.0376,40.0087,40.0183,24024.0
2021-12-13 11:30:00,41.6,41.66,41.6,41.63,15282.0,40.0087,40.0664,40.0087,40.0376,15282.0
2021-12-13 11:35:00,41.62,41.67,41.62,41.64,11486.0,40.028,40.076,40.028,40.0472,11486.0
2021-12-13 11:40:00,41.65,41.7,41.65,41.69,15970.0,40.0568,40.1049,40.0568,40.0953,15970.0
2021-12-13 11:45:00,41.69,41.73,41.69,41.71,16552.0,40.0953,40.1338,40.0953,40.1145,16552.0
2021-12-13 11:50:00,41.71,41.72,41.68,41.68,12374.0,40.1145,40.1241,40.0857,40.0857,12374.0
2021-12-13 11:55:00,41.69,41.73,41.66,41.73,19862.0,40.0953,40.1338,40.0664,40.1338,19862.0
2021-12-13 12:00:00,41.72,41.72,41.63,41.67,31750.0,40.1241,40.1241,40.0376,40.076,31750.0
2021-12-13 12:05:00,41.67,41.69,41.63,41.66,16114.0,40.076,40.0953,40.0376,40.0664,16114.0
2021-12-13 12:10:00,41.67,41.72,41.66,41.71,18858.0,40.076,40.1241,40.0664,40.1145,18858.0
2021-12-13 12:15:00,41.71,41.74,41.69,41.74,21890.0,40.1145,40.1434,40.0953,40.1434,21890.0
2021-12-13 12:20:00,41.75,41.77,41.73,41.76,31236.0,40.153,40.1722,40.1338,40.1626,31236.0
2021-12-13 12:25:00,41.77,41.77,41.73,41.74,11026.0,40.1722,40.1722,40.1338,40.1434,11026.0
2021-12-13 12:30:00,41.74,41.76,41.72,41.75,34150.0,40.1434,40.1626,40.1241,40.153,34150.0
2021-12-13 12:35:00,41.77,41.77,41.74,41.74,26988.0,40.1722,40.1722,40.1434,40.1434,26988.0
2021-12-13 12:40:00,41.74,41.74,41.71,41.72,33830.0,40.1434,40.1434,40.1145,40.1241,33830.0
2021-12-13 12:45:00,41.72,41.72,41.67,41.68,30558.0,40.1241,40.1241,40.076,40.0857,30558.0
2021-12-13 12:50:00,41.69,41.7,41.64,41.65,8622.0,40.0953,40.1049,40.0472,40.0568,8622.0
2021-12-13 12:55:00,41.63,41.65,41.61,41.65,12352.0,40.0376,40.0568,40.0183,40.0568,12352.0
2021-12-13 13:00:00,41.65,41.67,41.62,41.63,9822.0,40.0568,40.076,40.028,40.0376,9822.0
2021-12-13 13:05:00,41.63,41.67,41.62,41.66,12742.0,40.0376,40.076,40.028,40.0664,12742.0
2021-12-13 13:10:00,41.66,41.67,41.62,41.63,32874.0,40.0664,40.076,40.028,40.0376,32874.0
2021-12-13 13:15:00,41.62,41.74,41.62,41.74,33230.0,40.028,40.1434,40.028,40.1434,33230.0
2021-12-13 13:20:00,41.74,41.74,41.7,41.72,8624.0,40.1434,40.1434,40.1049,40.1241,8624.0
2021-12-13 13:25:00,41.73,41.75,41.71,41.74,5648.0,40.1338,40.153,40.1145,40.1434,5648.0
2021-12-13 13:30:00,41.74,41.74,41.71,41.73,7886.0,40.1434,40.1434,40.1145,40.1338,7886.0
2021-12-13 13:35:00,41.72,41.75,41.71,41.73,7150.0,40.1241,40.153,40.1145,40.1338,7150.0
2021-12-13 13:40:00,41.73,41.79,41.73,41.79,26158.0,40.1338,40.1915,40.1338,40.1915,26158.0
2021-12-13 13:45:00,41.77,41.78,41.76,41.77,7842.0,40.1722,40.1818,40.1626,40.1722,7842.0
2021-12-13 13:50:00,41.77,41.8,41.76,41.8,6248.0,40.1722,40.2011,40.1626,40.2011,6248.0
2021-12-13 13:55:00,41.78,41.78,41.76,41.76,9832.0,40.1818,40.1818,40.1626,40.1626,9832.0
2021-12-13 14:00:00,41.76,41.76,41.72,41.74,10208.0,40.1626,40.1626,40.1241,40.1434,10208.0
2021-12-13 14:05:00,41.73,41.75,41.72,41.74,10538.0,40.1338,40.153,40.1241,40.1434,10538.0
2021-12-13 14:10:00,41.74,41.79,41.73,41.77,20784.0,40.1434,40.1915,40.1338,40.1722,20784.0
2021-12-13 14:15:00,41.76,41.76,41.73,41.76,9678.0,40.1626,40.1626,40.1338,40.1626,9678.0
2021-12-13 14:20:00,41.76,41.8,41.76,41.78,9766.0,40.1626,40.2011,40.1626,40.1818,9766.0
2021-12-13 14:25:00,41.78,41.78,41.75,41.77,8902.0,40.1818,40.1818,40.153,40.1722,8902.0
2021-12-13 14:30:00,41.77,41.8,41.77,41.79,15434.0,40.1722,40.2011,40.1722,40.1915,15434.0
2021-12-13 14:35:00,41.79,41.79,41.75,41.77,10430.0,40.1915,40.1915,40.153,40.1722,10430.0
2021-12-13 14:40:00,41.77,41.8,41.76,41.78,21468.0,40.1722,40.2011,40.1626,40.1818,21468.0
2021-12-13 14:45:00,41.78,41.78,41.74,41.76,14678.0,40.1818,40.1818,40.1434,40.1626,14678.0
2021-12-13 14:50:00,41.76,41.79,41.74,41.78,16714.0,40.1626,40.1915,40.1434,40.1818,16714.0
2021-12-13 14:55:00,41.77,41.79,41.77,41.79,27346.0,40.1722,40.1915,40.1722,40.1915,27346.0
2021-12-13 15:00:00,41.79,41.83,41.79,41.82,24498.0,40.1915,40.2299,40.1915,40.2203,24498.0
2021-12-13 15:05:00,41.82,41.82,41.78,41.79,23604.0,40.2203,40.2203,40.1818,40.1915,23604.0
2021-12-13 15:10:00,41.79,41.9,41.79,41.86,56940.0,40.1915,40.2972,40.1915,40.2588,56940.0
2021-12-13 15:15:00,41.86,41.92,41.86,41.92,50726.0,40.2588,40.3165,40.2588,40.3165,50726.0
2021-12-13 15:20:00,41.92,41.94,41.87,41.88,36188.0,40.3165,40.3357,40.2684,40.278,36188.0
2021-12-13 15:25:00,41.89,41.91,41.86,41.87,27930.0,40.2876,40.3069,40.2588,40.2684,27930.0
2021-12-13 15:30:00,41.87,41.93,41.87,41.92,33438.0,40.2684,40.3261,40.2684,40.3165,33438.0
2021-12-13 15:35:00,41.92,41.99,41.92,41.97,48116.0,40.3165,40.3838,40.3165,40.3646,48116.0
2021-12-13 15:40:00,41.97,42.01,41.96,41.99,59922.0,40.3646,40.403,40.355,40.3838,59922.0
2021-12-13 15:45:00,41.99,42.02,41.93,41.93,89586.0,40.3838,40.4127,40.3261,40.3261,89586.0
2021-12-13 15:50:00,41.93,41.93,41.88,41.88,194582.0,40.3261,40.3261,40.278,40.278,194582.0
2021-12-13 15:55:00,41.88,41.89,41.79,41.82,305730.0,40.278,40.2876,40.1915,40.2203,305730.0
2021-12-14 09:30:00,41.63,41.7,41.5,41.58,60050.0,40.0376,40.1049,39.9125,39.9895,60050.0
2021-12-14 09:35:00,41.55,41.58,41.49,41.52,16950.0,39.9606,39.9895,39.9029,39.9318,16950.0
2021-12-14 09:40:00,41.54,41.67,41.51,41.52,34208.0,39.951,40.076,39.9222,39.9318,34208.0
2021-12-14 09:45:00,41.53,41.57,41.43,41.49,23958.0,39.9414,39.9799,39.8452,39.9029,23958.0
2021-12-14 09:50:00,41.51,41.6,41.5,41.59,18418.0,39.9222,40.0087,39.9125,39.9991,18418.0
2021-12-14 09:55:00,41.63,41.68,41.62,41.65,18964.0,40.0376,40.0857,40.028,40.0568,18964.0
2021-12-14 10:00:00,41.65,41.66,41.55,41.56,17830.0,40.0568,40.0664,39.9606,39.9703,17830.0
2021-12-14 10:05:00,41.58,41.6,41.49,41.49,13654.0,39.9895,40.0087,39.9029,39.9029,13654.0
2021-12-14 10:10:00,41.48,41.49,41.33,41.35,36970.0,39.8933,39.9029,39.7491,39.7683,36970.0
2021-12-14 10:15:00,41.34,41.4,41.32,41.35,21686.0,39.7587,39.8164,39.7394,39.7683,21686.0
2021-12-14 10:20:00,41.35,41.49,41.33,41.49,17582.0,39.7683,39.9029,39.7491,39.9029,17582.0
2021-12-14 10:25:00,41.48,41.52,41.47,41.49,13814.0,39.8933,39.9318,39.8837,39.9029,13814.0
2021-12-14 10:30:00,41.48,41.48,41.37,41.38,42598.0,39.8933,39.8933,39.7875,39.7971,42598.0
2021-12-14 10:35:00,41.38,41.38,41.29,41.29,24960.0,39.7971,39.7971,39.7106,39.7106,24960.0
2021-12-14 10:40:00,41.31,41.31,41.16,41.2,33318.0,39.7298,39.7298,39.5856,39.624,33318.0
2021-12-14 10:45:00,41.21,41.24,41.13,41.15,31154.0,39.6336,39.6625,39.5567,39.5759,31154.0
2021-12-14 10:50:00,41.16,41.18,41.05,41.08,21758.0,39.5856,39.6048,39.4798,39.5086,21758.0
2021-12-14 10:55:00,41.08,41.09,41.04,41.08,17570.0,39.5086,39.5182,39.4701,39.5086,17570.0
2021-12-14 11:00:00,41.06,41.1,41.03,41.1,38126.0,39.4894,39.5278,39.4605,39.5278,38126.0
2021-12-14 11:05:00,41.1,41.13,41.05,41.08,19964.0,39.5278,39.5567,39.4798,39.5086,19964.0
2021-12-14 11:10:00,41.08,41.09,40.98,41.01,41746.0,39.5086,39.5182,39.4124,39.4413,41746.0
2021-12-14 11:15:00,41.01,41.06,40.98,41.05,18478.0,39.4413,39.4894,39.4124,39.4798,18478.0
2021-12-14 11:20:00,41.07,41.1,41.01,41.1,26418.0,39.499,39.5278,39.4413,39.5278,26418.0
2021-12-14 11:25:00,41.09,41.13,41.08,41.13,14274.0,39.5182,39.5567,39.5086,39.5567,14274.0
2021-12-14 11:30:00,41.13,41.14,41.05,41.06,19958.0,39.5567,39.5663,39.4798,39.4894,19958.0
2021-12-14 11:35:00,41.08,41.13,41.08,41.12,15014.0,39.5086,39.5567,39.5086,39.5471,15014.0
2021-12-14 11:40:00,41.13,41.16,41.08,41.08,16808.0,39.5567,39.5856,39.5086,39.5086,16808.0
2021-12-14 11:45:00,41.09,41.14,41.07,41.07,13856.0,39.5182,39.5663,39.499,39.499,13856.0
2021-12-14 11:50:00,41.07,41.13,41.05,41.05,10264.0,39.499,39.5567,39.4798,39.4798,10264.0
2021-12-14 11:55:00,41.05,41.1,41.01,41.02,16856.0,39.4798,39.5278,39.4413,39.4509,16856.0
2021-12-14 12:00:00,41.01,41.02,40.98,40.99,8110.0,39.4413,39.4509,39.4124,39.4221,8110.0
2021-12-14 12:05:00,40.99,41.03,40.96,41.01,7286.0,39.4221,39.4605,39.3932,39.4413,7286.0
2021-12-14 12:10:00,41.01,41.04,40.94,40.97,19026.0,39.4413,39.4701,39.374,39.4028,19026.0
2021-12-14 12:15:00,40.95,40.98,40.93,40.96,18200.0,39.3836,39.4124,39.3644,39.3932,18200.0
2021-12-14 12:20:00,40.96,41.01,40.96,40.99,11784.0,39.3932,39.4413,39.3932,39.4221,11784.0
2021-12-14 12:25:00,40.98,41.03,40.98,41.02,7674.0,39.4124,39.4605,39.4124,39.4509,7674.0
2021-12-14 12:30:00,41.01,41.02,40.97,41.01,21868.0,39.4413,39.4509,39.4028,39.4413,21868.0
2021-12-14 12:35:00,41.02,41.02,40.97,40.98,14130.0,39.4509,39.4509,39.4028,39.4124,14130.0
2021-12-14 12:40:00,40.98,40.99,40.95,40.95,24824.0,39.4124,39.4221,39.3836,39.3836,24824.0
2021-12-14 12:45:00,40.95,41.0,40.95,40.96,23488.0,39.3836,39.4317,39.3836,39.3932,23488.0
2021-12-14 12:50:00,40.98,41.01,40.97,41.01,11514.0,39.4124,39.4413,39.4028,39.4413,11514.0
2021-12-14 12:55:00,41.01,41.02,40.98,40.99,9246.0,39.4413,39.4509,39.4124,39.4221,9246.0
2021-12-14 13:00:00,40.98,41.02,40.94,41.01,14588.0,39.4124,39.4509,39.374,39.4413,14588.0
2021-12-14 13:05:00,41.0,41.04,40.99,41.04,10654.0,39.4317,39.4701,39.4221,39.4701,10654.0
2021-12-14 13:10:00,41.05,41.07,41.01,41.05,9404.0,39.4798,39.499,39.4413,39.4798,9404.0
2021-12-14 13:15:00,41.05,41.06,41.02,41.04,6252.0,39.4798,39.4894,39.4509,39.4701,6252.0
2021-12-14 13:20:00,41.04,41.04,40.99,41.02,6872.0,39.4701,39.4701,39.4221,39.4509,6872.0
2021-12-14 13:25:00,41.02,41.07,41.02,41.07,8350.0,39.4509,39.499,39.4509,39.499,8350.0
2021-12-14 13:30:00,41.06,41.06,41.02,41.04,8122.0,39.4894,39.4894,39.4509,39.4701,8122.0
2021-12-14 13:35:00,41.04,41.09,41.04,41.09,7200.0,39.4701,39.5182,39.4701,39.5182,7200.0
2021-12-14 13:40:00,41.08,41.08,41.04,41.04,7906.0,39.5086,39.5086,39.4701,39.4701,7906.0
2021-12-14 13:45:00,41.05,41.05,41.02,41.03,9346.0,39.4798,39.4798,39.4509,39.4605,9346.0
2021-12-14 13:50:00,41.01,41.04,40.99,41.01,13308.0,39.4413,39.4701,39.4221,39.4413,13308.0
2021-12-14 13:55:00,40.99,41.02,40.99,41.02,5550.0,39.4221,39.4509,39.4221,39.4509,5550.0
2021-12-14 14:00:00,41.02,41.04,40.98,41.04,10150.0,39.4509,39.4701,39.4124,39.4701,10150.0
2021-12-14 14:05:00,41.04,41.08,41.04,41.08,5160.0,39.4701,39.5086,39.4701,39.5086,5160.0
2021-12-14 14:10:00,41.1,41.13,41.1,41.11,6740.0,39.5278,39.5567,39.5278,39.5375,6740.0
2021-12-14 14:15:00,41.11,41.12,41.1,41.1,7540.0,39.5375,39.5471,39.5278,39.5278,7540.0
2021-12-14 14:20:00,41.12,41.12,41.07,41.09,13194.0,39.5471,39.5471,39.499,39.5182,13194.0
2021-12-14 14:25:00,41.1,41.1,41.05,41.06,4630.0,39.5278,39.5278,39.4798,39.4894,4630.0
2021-12-14 14:30:00,41.05,41.1,41.03,41.1,14964.0,39.4798,39.5278,39.4605,39.5278,14964.0
2021-12-14 14:35:00,41.09,41.11,41.08,41.1,19750.0,39.5182,39.5375,39.5086,39.5278,19750.0
2021-12-14 14:40:00,41.12,41.16,41.12,41.16,14036.0,39.5471,39.5856,39.5471,39.5856,14036.0
2021-12-14 14:45:00,41.15,41.16,41.13,41.13,12996.0,39.5759,39.5856,39.5567,39.5567,12996.0
2021-12-14 14:50:00,41.12,41.15,41.11,41.14,11022.0,39.5471,39.5759,39.5375,39.5663,11022.0
2021-12-14 14:55:00,41.14,41.17,41.13,41.16,13370.0,39.5663,39.5952,39.5567,39.5856,13370.0
2021-12-14 15:00:00,41.17,41.23,41.17,41.23,13732.0,39.5952,39.6529,39.5952,39.6529,13732.0
2021-12-14 15:05:00,41.23,41.26,41.22,41.24,35078.0,39.6529,39.6817,39.6433,39.6625,35078.0
2021-12-14 15:10:00,41.24,41.26,41.22,41.25,18880.0,39.6625,39.6817,39.6433,39.6721,18880.0
2021-12-14 15:15:00,41.25,41.28,41.24,41.27,26540.0,39.6721,39.701,39.6625,39.6913,26540.0
2021-12-14 15:20:00,41.27,41.28,41.25,41.27,27020.0,39.6913,39.701,39.6721,39.6913,27020.0
2021-12-14 15:25:00,41.26,41.32,41.25,41.31,16908.0,39.6817,39.7394,39.6721,39.7298,16908.0
2021-12-14 15:30:00,41.3,41.34,41.29,41.32,16926.0,39.7202,39.7587,39.7106,39.7394,16926.0
2021-12-14 15:35:00,41.33,41.38,41.31,41.33,17634.0,39.7491,39.7971,39.7298,39.7491,17634.0
2021-12-14 15:40:00,41.33,41.35,41.31,41.32,37058.0,39.7491,39.7683,39.7298,39.7394,37058.0
2021-12-14 15:45:00,41.32,41.37,41.27,41.27,50708.0,39.7394,39.7875,39.6913,39.6913,50708.0
2021-12-14 15:50:00,41.27,41.29,41.16,41.17,80302.0,39.6913,39.7106,39.5856,39.5952,80302.0
2021-12-14 15:55:00,41.17,41.25,41.16,41.24,217624.0,39.5952,39.6721,39.5856,39.6625,217624.0
2021-12-15 09:30:00,41.35,41.46,41.09,41.3,57990.0,39.7683,39.8741,39.5182,39.7202,57990.0
2021-12-15 09:35:00,41.28,41.43,41.28,41.37,19366.0,39.701,39.8452,39.701,39.7875,19366.0
2021-12-15 09:40:00,41.35,41.4,41.29,41.31,28504.0,39.7683,39.8164,39.7106,39.7298,28504.0
2021-12-15 09:45:00,41.33,41.35,41.22,41.25,17594.0,39.7491,39.7683,39.6433,39.6721,17594.0
2021-12-15 09:50:00,41.26,41.32,41.26,41.28,7016.0,39.6817,39.7394,39.6817,39.701,7016.0
2021-12-15 09:55:00,41.28,41.29,41.19,41.24,15334.0,39.701,39.7106,39.6144,39.6625,15334.0
2021-12-15 10:00:00,41.24,41.32,41.2,41.27,41632.0,39.6625,39.7394,39.624,39.6913,41632.0
2021-12-15 10:05:00,41.29,41.34,41.27,41.34,11800.0,39.7106,39.7587,39.6913,39.7587,11800.0
2021-12-15 10:10:00,41.33,41.46,41.32,41.38,14468.0,39.7491,39.8741,39.7394,39.7971,14468.0
2021-12-15 10:15:00,41.33,41.42,41.33,41.35,12396.0,39.7491,39.8356,39.7491,39.7683,12396.0
2021-12-15 10:20:00,41.35,41.41,41.34,41.34,9554.0,39.7683,39.826,39.7587,39.7587,9554.0
2021-12-15 10:25:00,41.34,41.37,41.34,41.35,9568.0,39.7587,39.7875,39.7587,39.7683,9568.0
2021-12-15 10:30:00,41.36,41.41,41.35,41.41,14044.0,39.7779,39.826,39.7683,39.826,14044.0
2021-12-15 10:35:00,41.41,41.52,41.4,41.51,19074.0,39.826,39.9318,39.8164,39.9222,19074.0
2021-12-15 10:40:00,41.51,41.56,41.51,41.53,22692.0,39.9222,39.9703,39.9222,39.9414,22692.0
2021-12-15 10:45:00,41.52,41.54,41.47,41.48,9056.0,39.9318,39.951,39.8837,39.8933,9056.0
2021-12-15 10:50:00,41.48,41.48,41.38,41.38,29160.0,39.8933,39.8933,39.7971,39.7971,29160.0
2021-12-15 10:55:00,41.4,41.44,41.38,41.44,30950.0,39.8164,39.8548,39.7971,39.8548,30950.0
2021-12-15 11:00:00,41.44,41.55,41.44,41.54,14366.0,39.8548,39.9606,39.8548,39.951,14366.0
2021-12-15 11:05:00,41.55,41.56,41.52,41.54,12926.0,39.9606,39.9703,39.9318,39.951,12926.0
2021-12-15 11:10:00,41.52,41.58,41.52,41.52,10530.0,39.9318,39.9895,39.9318,39.9318,10530.0
2021-12-15 11:15:00,41.52,41.53,41.46,41.46,14312.0,39.9318,39.9414,39.8741,39.8741,14312.0
2021-12-15 11:20:00,41.45,41.52,41.45,41.51,12876.0,39.8645,39.9318,39.8645,39.9222,12876.0
2021-12-15 11:25:00,41.5,41.53,41.46,41.5,13046.0,39.9125,39.9414,39.8741,39.9125,13046.0
2021-12-15 11:30:00,41.49,41.49,41.44,41.47,14046.0,39.9029,39.9029,39.8548,39.8837,14046.0
2021-12-15 11:35:00,41.48,41.49,41.44,41.46,24618.0,39.8933,39.9029,39.8548,39.8741,24618.0
2021-12-15 11:40:00,41.46,41.49,41.45,41.49,9550.0,39.8741,39.9029,39.8645,39.9029,9550.0
2021-12-15 11:45:00,41.49,41.52,41.48,41.52,6882.0,39.9029,39.9318,39.8933,39.9318,6882.0
2021-12-15 11:50:00,41.52,41.54,41.51,41.52,16648.0,39.9318,39.951,39.9222,39.9318,16648.0
2021-12-15 11:55:00,41.52,41.55,41.51,41.53,18970.0,39.9318,39.9606,39.9222,39.9414,18970.0
2021-12-15 12:00:00,41.52,41.6,41.52,41.59,25850.0,39.9318,40.0087,39.9318,39.9991,25850.0
2021-12-15 12:05:00,41.59,41.59,41.52,41.54,12416.0,39.9991,39.9991,39.9318,39.951,12416.0
2021-12-15 12:10:00,41.54,41.6,41.54,41.57,14132.0,39.951,40.0087,39.951,39.9799,14132.0
2021-12-15 12:15:00,41.57,41.59,41.55,41.55,10860.0,39.9799,39.9991,39.9606,39.9606,10860.0
2021-12-15 12:20:00,41.53,41.54,41.51,41.52,12064.0,39.9414,39.951,39.9222,39.9318,12064.0
2021-12-15 12:25:00,41.54,41.63,41.54,41.63,14616.0,39.951,40.0376,39.951,40.0376,14616.0
2021-12-15 12:30:00,41.62,41.67,41.62,41.67,10542.0,40.028,40.076,40.028,40.076,10542.0
2021-12-15 12:35:00,41.68,41.69,41.66,41.66,15020.0,40.0857,40.0953,40.0664,40.0664,15020.0
2021-12-15 12:40:00,41.66,41.68,41.63,41.63,12522.0,40.0664,40.0857,40.0376,40.0376,12522.0
2021-12-15 12:45:00,41.64,41.67,41.64,41.67,13384.0,40.0472,40.076,40.0472,40.076,13384.0
2021-12-15 12:50:00,41.66,41.67,41.64,41.65,17620.0,40.0664,40.076,40.0472,40.0568,17620.0
2021-12-15 12:55:00,41.65,41.67,41.63,41.65,32204.0,40.0568,40.076,40.0376,40.0568,32204.0
2021-12-15 13:00:00,41.64,41.65,41.6,41.6,14378.0,40.0472,40.0568,40.0087,40.0087,14378.0
2021-12-15 13:05:00,41.6,41.69,41.6,41.69,16050.0,40.0087,40.0953,40.0087,40.0953,16050.0
2021-12-15 13:10:00,41.68,41.73,41.67,41.67,26990.0,40.0857,40.1338,40.076,40.076,26990.0
2021-12-15 13:15:00,41.68,41.72,41.66,41.71,116378.0,40.0857,40.1241,40.0664,40.1145,116378.0
2021-12-15 13:20:00,41.71,41.72,41.7,41.71,48332.0,40.1145,40.1241,40.1049,40.1145,48332.0
2021-12-15 13:25:00,41.7,41.7,41.66,41.68,10488.0,40.1049,40.1049,40.0664,40.0857,10488.0
2021-12-15 13:30:00,41.67,41.72,41.67,41.69,17234.0,40.076,40.1241,40.076,40.0953,17234.0
2021-12-15 13:35:00,41.69,41.73,41.69,41.71,11054.0,40.0953,40.1338,40.0953,40.1145,11054.0
2021-12-15 13:40:00,41.7,41.76,41.7,41.76,8526.0,40.1049,40.1626,40.1049,40.1626,8526.0
2021-12-15 13:45:00,41.74,41.75,41.72,41.72,12622.0,40.1434,40.153,40.1241,40.1241,12622.0
2021-12-15 13:50:00,41.72,41.73,41.68,41.68,10050.0,40.1241,40.1338,40.0857,40.0857,10050.0
2021-12-15 13:55:00,41.68,41.75,41.68,41.75,14626.0,40.0857,40.153,40.0857,40.153,14626.0
2021-12-15 14:00:00,41.71,41.74,41.53,41.73,30462.0,40.1145,40.1434,39.9414,40.1338,30462.0
2021-12-15 14:05:00,41.74,41.82,41.7,41.74,24332.0,40.1434,40.2203,40.1049,40.1434,24332.0
2021-12-15 14:10:00,41.74,41.87,41.7,41.87,22502.0,40.1434,40.2684,40.1049,40.2684,22502.0
2021-12-15 14:15:00,41.85,41.9,41.83,41.87,24414.0,40.2492,40.2972,40.2299,40.2684,24414.0
2021-12-15 14:20:00,41.88,41.88,41.71,41.71,24660.0,40.278,40.278,40.1145,40.1145,24660.0
2021-12-15 14:25:00,41.69,41.69,41.59,41.63,39098.0,40.0953,40.0953,39.9991,40.0376,39098.0
2021-12-15 14:30:00,41.63,41.66,41.58,41.6,28978.0,40.0376,40.0664,39.9895,40.0087,28978.0
2021-12-15 14:35:00,41.6,41.66,41.56,41.63,37932.0,40.0087,40.0664,39.9703,40.0376,37932.0
2021-12-15 14:40:00,41.62,41.72,41.62,41.65,36690.0,40.028,40.1241,40.028,40.0568,36690.0
2021-12-15 14:45:00,41.66,41.72,41.64,41.66,15022.0,40.0664,40.1241,40.0472,40.0664,15022.0
2021-12-15 14:50:00,41.66,41.71,41.6,41.67,24442.0,40.0664,40.1145,40.0087,40.076,24442.0
2021-12-15 14:55:00,41.66,41.71,41.55,41.59,17876.0,40.0664,40.1145,39.9606,39.9991,17876.0
2021-12-15 15:00:00,41.59,41.65,41.58,41.62,26552.0,39.9991,40.0568,39.9895,40.028,26552.0
2021-12-15 15:05:00,41.6,41.79,41.6,41.76,37928.0,40.0087,40.1915,40.0087,40.1626,37928.0
2021-12-15 15:10:00,41.77,41.83,41.76,41.83,19358.0,40.1722,40.2299,40.1626,40.2299,19358.0
2021-12-15 15:15:00,41.82,41.97,41.82,41.95,24508.0,40.2203,40.3646,40.2203,40.3453,24508.0
2021-12-15 15:20:00,41.95,41.99,41.93,41.96,30394.0,40.3453,40.3838,40.3261,40.355,30394.0
2021-12-15 15:25:00,41.95,42.02,41.93,42.0,24112.0,40.3453,40.4127,40.3261,40.3934,24112.0
2021-12-15 15:30:00,42.01,42.04,41.97,41.99,46158.0,40.403,40.4319,40.3646,40.3838,46158.0
2021-12-15 15:35:00,41.99,42.14,41.99,42.14,58934.0,40.3838,40.5281,40.3838,40.5281,58934.0
2021-12-15 15:40:00,42.14,42.18,42.04,42.04,55640.0,40.5281,40.5665,40.4319,40.4319,55640.0
2021-12-15 15:45:00,42.05,42.12,42.0,42.0,112110.0,40.4415,40.5088,40.3934,40.3934,112110.0
2021-12-15 15:50:00,42.01,42.2,42.01,42.18,117132.0,40.403,40.5858,40.403,40.5665,117132.0
2021-12-15 15:55:00,42.18,42.22,42.16,42.18,314576.0,40.5665,40.605,40.5473,40.5665,314576.0
2021-12-16 09:30:00,42.35,42.43,42.21,42.24,74044.0,40.73,40.807,40.5954,40.6242,74044.0
2021-12-16 09:35:00,42.24,42.37,42.17,42.17,13318.0,40.6242,40.7493,40.5569,40.5569,13318.0
2021-12-16 09:40:00,42.19,42.21,42.1,42.17,15112.0,40.5762,40.5954,40.4896,40.5569,15112.0
2021-12-16 09:45:00,42.17,42.38,42.17,42.38,24600.0,40.5569,40.7589,40.5569,40.7589,24600.0
2021-12-16 09:50:00,42.4,42.41,42.31,42.41,21722.0,40.7781,40.7877,40.6916,40.7877,21722.0
2021-12-16 09:55:00,42.43,42.43,42.32,42.33,13612.0,40.807,40.807,40.7012,40.7108,13612.0
2021-12-16 10:00:00,42.34,42.4,42.26,42.3,23782.0,40.7204,40.7781,40.6435,40.6819,23782.0
2021-12-16 10:05:00,42.3,42.3,42.18,42.18,14732.0,40.6819,40.6819,40.5665,40.5665,14732.0
2021-12-16 10:10:00,42.19,42.27,42.17,42.18,39682.0,40.5762,40.6531,40.5569,40.5665,39682.0
2021-12-16 10:15:00,42.18,42.24,42.1,42.18,27904.0,40.5665,40.6242,40.4896,40.5665,27904.0
2021-12-16 10:20:00,42.18,42.27,42.18,42.27,21652.0,40.5665,40.6531,40.5665,40.6531,21652.0
2021-12-16 10:25:00,42.26,42.37,42.25,42.35,18918.0,40.6435,40.7493,40.6339,40.73,18918.0
2021-12-16 10:30:00,42.34,42.41,42.33,42.39,26500.0,40.7204,40.7877,40.7108,40.7685,26500.0
2021-12-16 10:35:00,42.39,42.39,42.26,42.29,14888.0,40.7685,40.7685,40.6435,40.6723,14888.0
2021-12-16 10:40:00,42.27,42.31,42.26,42.29,19138.0,40.6531,40.6916,40.6435,40.6723,19138.0
2021-12-16 10:45:00,42.29,42.35,42.27,42.32,32026.0,40.6723,40.73,40.6531,40.7012,32026.0
2021-12-16 10:50:00,42.32,42.37,42.31,42.33,38584.0,40.7012,40.7493,40.6916,40.7108,38584.0
2021-12-16 10:55:00,42.34,42.36,42.28,42.33,17812.0,40.7204,40.7397,40.6627,40.7108,17812.0
2021-12-16 11:00:00,42.34,42.35,42.25,42.27,15432.0,40.7204,40.73,40.6339,40.6531,15432.0
2021-12-16 11:05:00,42.27,42.3,42.22,42.24,23474.0,40.6531,40.6819,40.605,40.6242,23474.0
2021-12-16 11:10:00,42.24,42.3,42.23,42.28,14908.0,40.6242,40.6819,40.6146,40.6627,14908.0
2021-12-16 11:15:00,42.3,42.41,42.29,42.41,12350.0,40.6819,40.7877,40.6723,40.7877,12350.0
2021-12-16 11:20:00,42.42,42.42,42.37,42.38,13732.0,40.7974,40.7974,40.7493,40.7589,13732.0
2021-12-16 11:25:00,42.39,42.43,42.35,42.38,20748.0,40.7685,40.807,40.73,40.7589,20748.0
2021-12-16 11:30:00,42.38,42.39,42.29,42.3,23274.0,40.7589,40.7685,40.6723,40.6819,23274.0
2021-12-16 11:35:00,42.31,42.32,42.26,42.29,6080.0,40.6916,40.7012,40.6435,40.6723,6080.0
2021-12-16 11:40:00,42.28,42.31,42.24,42.31,7592.0,40.6627,40.6916,40.6242,40.6916,7592.0
2021-12-16 11:45:00,42.29,42.29,42.23,42.23,10972.0,40.6723,40.6723,40.6146,40.6146,10972.0
2021-12-16 11:50:00,42.24,42.28,42.21,42.22,14204.0,40.6242,40.6627,40.5954,40.605,14204.0
2021-12-16 11:55:00,42.24,42.27,42.2,42.21,7904.0,40.6242,40.6531,40.5858,40.5954,7904.0
2021-12-16 12:00:00,42.23,42.27,42.2,42.22,15258.0,40.6146,40.6531,40.5858,40.605,15258.0
2021-12-16 12:05:00,42.21,42.22,42.17,42.19,13494.0,40.5954,40.605,40.5569,40.5762,13494.0
2021-12-16 12:10:00,42.18,42.21,42.17,42.17,11012.0,40.5665,40.5954,40.5569,40.5569,11012.0
2021-12-16 12:15:00,42.18,42.18,42.1,42.13,12098.0,40.5665,40.5665,40.4896,40.5185,12098.0
2021-12-16 12:20:00,42.17,42.22,42.16,42.16,12232.0,40.5569,40.605,40.5473,40.5473,12232.0
2021-12-16 12:25:00,42.16,42.16,42.02,42.02,41742.0,40.5473,40.5473,40.4127,40.4127,41742.0
2021-12-16 12:30:00,42.02,42.08,42.02,42.07,8446.0,40.4127,40.4704,40.4127,40.4607,8446.0
2021-12-16 12:35:00,42.09,42.11,42.02,42.05,21352.0,40.48,40.4992,40.4127,40.4415,21352.0
2021-12-16 12:40:00,42.05,42.07,42.02,42.02,11574.0,40.4415,40.4607,40.4127,40.4127,11574.0
2021-12-16 12:45:00,42.04,42.08,41.99,41.99,27498.0,40.4319,40.4704,40.3838,40.3838,27498.0
2021-12-16 12:50:00,42.0,42.03,41.98,41.98,6838.0,40.3934,40.4223,40.3742,40.3742,6838.0
2021-12-16 12:55:00,41.98,41.99,41.92,41.93,19150.0,40.3742,40.3838,40.3165,40.3261,19150.0
2021-12-16 13:00:00,41.93,42.02,41.93,42.02,6916.0,40.3261,40.4127,40.3261,40.4127,6916.0
2021-12-16 13:05:00,42.02,42.04,41.96,42.02,14224.0,40.4127,40.4319,40.355,40.4127,14224.0
2021-12-16 13:10:00,42.04,42.07,42.01,42.06,12684.0,40.4319,40.4607,40.403,40.4511,12684.0
2021-12-16 13:15:00,42.07,42.07,42.04,42.06,8008.0,40.4607,40.4607,40.4319,40.4511,8008.0
2021-12-16 13:20:00,42.07,42.08,42.02,42.02,13264.0,40.4607,40.4704,40.4127,40.4127,13264.0
2021-12-16 13:25:00,42.04,42.07,42.02,42.05,9698.0,40.4319,40.4607,40.4127,40.4415,9698.0
2021-12-16 13:30:00,42.04,42.05,41.95,41.95,20380.0,40.4319,40.4415,40.3453,40.3453,20380.0
2021-12-16 13:35:00,41.93,41.98,41.93,41.98,12606.0,40.3261,40.3742,40.3261,40.3742,12606.0
2021-12-16 13:40:00,41.98,42.03,41.97,42.02,13536.0,40.3742,40.4223,40.3646,40.4127,13536.0
2021-12-16 13:45:00,42.02,42.06,42.01,42.04,23148.0,40.4127,40.4511,40.403,40.4319,23148.0
2021-12-16 13:50:00,42.04,42.04,41.98,41.99,8284.0,40.4319,40.4319,40.3742,40.3838,8284.0
2021-12-16 13:55:00,42.0,42.02,41.98,41.99,7046.0,40.3934,40.4127,40.3742,40.3838,7046.0
2021-12-16 14:00:00,42.0,42.04,41.98,42.02,17506.0,40.3934,40.4319,40.3742,40.4127,17506.0
2021-12-16 14:05:00,42.02,42.04,41.92,41.92,11250.0,40.4127,40.4319,40.3165,40.3165,11250.0
2021-12-16 14:10:00,41.92,41.93,41.9,41.92,15664.0,40.3165,40.3261,40.2972,40.3165,15664.0
2021-12-16 14:15:00,41.91,41.91,41.88,41.88,10792.0,40.3069,40.3069,40.278,40.278,10792.0
2021-12-16 14:20:00,41.88,41.88,41.82,41.83,17914.0,40.278,40.278,40.2203,40.2299,17914.0
2021-12-16 14:25:00,41.84,41.87,41.83,41.85,14592.0,40.2395,40.2684,40.2299,40.2492,14592.0
2021-12-16 14:30:00,41.85,41.86,41.81,41.81,13820.0,40.2492,40.2588,40.2107,40.2107,13820.0
2021-12-16 14:35:00,41.81,41.85,41.77,41.83,16608.0,40.2107,40.2492,40.1722,40.2299,16608.0
2021-12-16 14:40:00,41.85,41.87,41.78,41.79,13536.0,40.2492,40.2684,40.1818,40.1915,13536.0
2021-12-16 14:45:00,41.78,41.78,41.6,41.6,7638.0,40.1818,40.1818,40.0087,40.0087,7638.0
2021-12-16 14:50:00,41.62,41.65,41.6,41.62,16086.0,40.028,40.0568,40.0087,40.028,16086.0
2021-12-16 14:55:00,41.62,41.74,41.62,41.73,29028.0,40.028,40.1434,40.028,40.1338,29028.0
2021-12-16 15:00:00,41.72,41.74,41.67,41.74,15536.0,40.1241,40.1434,40.076,40.1434,15536.0
2021-12-16 15:05:00,41.74,41.76,41.66,41.66,16786.0,40.1434,40.1626,40.0664,40.0664,16786.0
2021-12-16 15:10:00,41.67,41.71,41.6,41.64,35594.0,40.076,40.1145,40.0087,40.0472,35594.0
2021-12-16 15:15:00,41.64,41.77,41.63,41.76,21722.0,40.0472,40.1722,40.0376,40.1626,21722.0
2021-12-16 15:20:00,41.77,41.79,41.75,41.76,16438.0,40.1722,40.1915,40.153,40.1626,16438.0
2021-12-16 15:25:00,41.77,41.85,41.75,41.84,32658.0,40.1722,40.2492,40.153,40.2395,32658.0
2021-12-16 15:30:00,41.85,41.88,41.77,41.85,33340.0,40.2492,40.278,40.1722,40.2492,33340.0
2021-12-16 15:35:00,41.85,41.95,41.83,41.95,21980.0,40.2492,40.3453,40.2299,40.3453,21980.0
2021-12-16 15:40:00,41.94,41.98,41.88,41.88,55374.0,40.3357,40.3742,40.278,40.278,55374.0
2021-12-16 15:45:00,41.89,41.9,41.77,41.77,46346.0,40.2876,40.2972,40.1722,40.1722,46346.0
2021-12-16 15:50:00,41.77,41.94,41.77,41.83,77494.0,40.1722,40.3357,40.1722,40.2299,77494.0
2021-12-16 15:55:00,41.82,41.89,41.76,41.77,333444.0,40.2203,40.2876,40.1626,40.1722,333444.0
2021-12-17 09:30:00,41.61,41.78,41.5,41.69,709696.0,40.0183,40.1818,39.9125,40.0953,709696.0
2021-12-17 09:35:00,41.69,41.7,41.49,41.61,19924.0,40.0953,40.1049,39.9029,40.0183,19924.0
2021-12-17 09:40:00,41.61,41.62,41.39,41.43,29216.0,40.0183,40.028,39.8068,39.8452,29216.0
2021-12-17 09:45:00,41.44,41.61,41.37,41.61,46562.0,39.8548,40.0183,39.7875,40.0183,46562.0
2021-12-17 09:50:00,41.63,41.67,41.55,41.55,31632.0,40.0376,40.076,39.9606,39.9606,31632.0
2021-12-17 09:55:00,41.51,41.55,41.43,41.47,15104.0,39.9222,39.9606,39.8452,39.8837,15104.0
2021-12-17 10:00:00,41.48,41.49,41.23,41.29,24946.0,39.8933,39.9029,39.6529,39.7106,24946.0
2021-12-17 10:05:00,41.29,41.31,41.22,41.24,23656.0,39.7106,39.7298,39.6433,39.6625,23656.0
2021-12-17 10:10:00,41.21,41.25,41.1,41.11,32030.0,39.6336,39.6721,39.5278,39.5375,32030.0
2021-12-17 10:15:00,41.1,41.18,41.08,41.18,23338.0,39.5278,39.6048,39.5086,39.6048,23338.0
2021-12-17 10:20:00,41.18,41.19,41.12,41.17,9070.0,39.6048,39.6144,39.5471,39.5952,9070.0
2021-12-17 10:25:00,41.15,41.27,41.15,41.24,17566.0,39.5759,39.6913,39.5759,39.6625,17566.0
2021-12-17 10:30:00,41.27,41.43,41.21,41.38,29752.0,39.6913,39.8452,39.6336,39.7971,29752.0
2021-12-17 10:35:00,41.39,41.55,41.39,41.54,56364.0,39.8068,39.9606,39.8068,39.951,56364.0
2021-12-17 10:40:00,41.52,41.67,41.5,41.64,12144.0,39.9318,40.076,39.9125,40.0472,12144.0
2021-12-17 10:45:00,41.65,41.75,41.63,41.74,11248.0,40.0568,40.153,40.0376,40.1434,11248.0
2021-12-17 10:50:00,41.75,41.84,41.72,41.84,10626.0,40.153,40.2395,40.1241,40.2395,10626.0
2021-12-17 10:55:00,41.85,41.88,41.76,41.84,48630.0,40.2492,40.278,40.1626,40.2395,48630.0
2021-12-17 11:00:00,41.84,41.92,41.82,41.87,19110.0,40.2395,40.3165,40.2203,40.2684,19110.0
2021-12-17 11:05:00,41.88,41.92,41.86,41.91,15914.0,40.278,40.3165,40.2588,40.3069,15914.0
2021-12-17 11:10:00,41.9,42.04,41.9,41.99,21880.0,40.2972,40.4319,40.2972,40.3838,21880.0
2021-12-17 11:15:00,41.99,41.99,41.92,41.96,13164.0,40.3838,40.3838,40.3165,40.355,13164.0
2021-12-17 11:20:00,41.94,41.98,41.93,41.94,16266.0,40.3357,40.3742,40.3261,40.3357,16266.0
2021-12-17 11:25:00,41.93,41.97,41.91,41.93,6608.0,40.3261,40.3646,40.3069,40.3261,6608.0
2021-12-17 11:30:00,41.91,41.92,41.76,41.76,15962.0,40.3069,40.3165,40.1626,40.1626,15962.0
2021-12-17 11:35:00,41.77,41.78,41.66,41.68,29140.0,40.1722,40.1818,40.0664,40.0857,29140.0
2021-12-17 11:40:00,41.66,41.66,41.56,41.57,17388.0,40.0664,40.0664,39.9703,39.9799,17388.0
2021-12-17 11:45:00,41.58,41.59,41.43,41.43,10698.0,39.9895,39.9991,39.8452,39.8452,10698.0
2021-12-17 11:50:00,41.45,41.54,41.43,41.52,20990.0,39.8645,39.951,39.8452,39.9318,20990.0
2021-12-17 11:55:00,41.51,41.59,41.49,41.58,73518.0,39.9222,39.9991,39.9029,39.9895,73518.0
2021-12-17 12:00:00,41.58,41.58,41.49,41.52,16026.0,39.9895,39.9895,39.9029,39.9318,16026.0
2021-12-17 12:05:00,41.53,41.55,41.47,41.52,15490.0,39.9414,39.9606,39.8837,39.9318,15490.0
2021-12-17 12:10:00,41.52,41.63,41.52,41.62,10994.0,39.9318,40.0376,39.9318,40.028,10994.0
2021-12-17 12:15:00,41.62,41.68,41.62,41.62,13648.0,40.028,40.0857,40.028,40.028,13648.0
2021-12-17 12:20:00,41.63,41.65,41.6,41.6,8426.0,40.0376,40.0568,40.0087,40.0087,8426.0
2021-12-17 12:25:00,41.6,41.65,41.55,41.65,16586.0,40.0087,40.0568,39.9606,40.0568,16586.0
2021-12-17 12:30:00,41.66,41.8,41.64,41.72,63594.0,40.0664,40.2011,40.0472,40.1241,63594.0
2021-12-17 12:35:00,41.72,41.77,41.68,41.68,22578.0,40.1241,40.1722,40.0857,40.0857,22578.0
2021-12-17 12:40:00,41.68,41.69,41.65,41.65,16966.0,40.0857,40.0953,40.0568,40.0568,16966.0
2021-12-17 12:45:00,41.66,41.68,41.65,41.67,21514.0,40.0664,40.0857,40.0568,40.076,21514.0
2021-12-17 12:50:00,41.68,41.69,41.63,41.65,55186.0,40.0857,40.0953,40.0376,40.0568,55186.0
2021-12-17 12:55:00,41.67,41.7,41.62,41.65,21062.0,40.076,40.1049,40.028,40.0568,21062.0
2021-12-17 13:00:00,41.65,41.68,41.62,41.64,18810.0,40.0568,40.0857,40.028,40.0472,18810.0
2021-12-17 13:05:00,41.65,41.65,41.56,41.58,9384.0,40.0568,40.0568,39.9703,39.9895,9384.0
2021-12-17 13:10:00,41.56,41.6,41.54,41.6,13134.0,39.9703,40.0087,39.951,40.0087,13134.0
2021-12-17 13:15:00,41.6,41.66,41.59,41.64,7854.0,40.0087,40.0664,39.9991,40.0472,7854.0
2021-12-17 13:20:00,41.65,41.7,41.65,41.7,38394.0,40.0568,40.1049,40.0568,40.1049,38394.0
2021-12-17 13:25:00,41.69,41.76,41.68,41.75,12714.0,40.0953,40.1626,40.0857,40.153,12714.0
2021-12-17 13:30:00,41.74,41.76,41.73,41.74,8892.0,40.1434,40.1626,40.1338,40.1434,8892.0
2021-12-17 13:35:00,41.75,41.76,41.7,41.72,12492.0,40.153,40.1626,40.1049,40.1241,12492.0
2021-12-17 13:40:00,41.69,41.7,41.66,41.68,9644.0,40.0953,40.1049,40.0664,40.0857,9644.0
2021-12-17 13:45:00,41.68,41.7,41.67,41.69,10330.0,40.0857,40.1049,40.076,40.0953,10330.0
2021-12-17 13:50:00,41.68,41.7,41.68,41.69,7878.0,40.0857,40.1049,40.0857,40.0953,7878.0
2021-12-17 13:55:00,41.68,41.74,41.68,41.74,11068.0,40.0857,40.1434,40.0857,40.1434,11068.0
2021-12-17 14:00:00,41.74,41.74,41.56,41.58,25650.0,40.1434,40.1434,39.9703,39.9895,25650.0
2021-12-17 14:05:00,41.56,41.57,41.54,41.56,16590.0,39.9703,39.9799,39.951,39.9703,16590.0
2021-12-17 14:10:00,41.55,41.59,41.51,41.51,17762.0,39.9606,39.9991,39.9222,39.9222,17762.0
2021-12-17 14:15:00,41.51,41.57,41.51,41.54,19714.0,39.9222,39.9799,39.9222,39.951,19714.0
2021-12-17 14:20:00,41.54,41.58,41.52,41.57,15010.0,39.951,39.9895,39.9318,39.9799,15010.0
2021-12-17 14:25:00,41.56,41.56,41.44,41.46,29112.0,39.9703,39.9703,39.8548,39.8741,29112.0
2021-12-17 14:30:00,41.46,41.47,41.44,41.46,11096.0,39.8741,39.8837,39.8548,39.8741,11096.0
2021-12-17 14:35:00,41.45,41.45,41.37,41.4,18858.0,39.8645,39.8645,39.7875,39.8164,18858.0
2021-12-17 14:40:00,41.4,41.45,41.4,41.45,18694.0,39.8164,39.8645,39.8164,39.8645,18694.0
2021-12-17 14:45:00,41.45,41.49,41.45,41.49,6852.0,39.8645,39.9029,39.8645,39.9029,6852.0
2021-12-17 14:50:00,41.48,41.48,41.4,41.41,20262.0,39.8933,39.8933,39.8164,39.826,20262.0
2021-12-17 14:55:00,41.4,41.44,41.38,41.44,16338.0,39.8164,39.8548,39.7971,39.8548,16338.0
2021-12-17 15:00:00,41.44,41.54,41.43,41.46,18150.0,39.8548,39.951,39.8452,39.8741,18150.0
2021-12-17 15:05:00,41.46,41.52,41.46,41.5,16036.0,39.8741,39.9318,39.8741,39.9125,16036.0
2021-12-17 15:10:00,41.49,41.51,41.45,41.45,12298.0,39.9029,39.9222,39.8645,39.8645,12298.0
2021-12-17 15:15:00,41.45,41.48,41.38,41.45,23942.0,39.8645,39.8933,39.7971,39.8645,23942.0
2021-12-17 15:20:00,41.44,41.49,41.44,41.46,15328.0,39.8548,39.9029,39.8548,39.8741,15328.0
2021-12-17 15:25:00,41.46,41.46,41.38,41.39,29720.0,39.8741,39.8741,39.7971,39.8068,29720.0
2021-12-17 15:30:00,41.4,41.42,41.3,41.35,82634.0,39.8164,39.8356,39.7202,39.7683,82634.0
2021-12-17 15:35:00,41.35,41.41,41.32,41.39,54764.0,39.7683,39.826,39.7394,39.8068,54764.0
2021-12-17 15:40:00,41.4,41.45,41.37,41.4,42456.0,39.8164,39.8645,39.7875,39.8164,42456.0
2021-12-17 15:45:00,41.39,41.4,41.24,41.24,84748.0,39.8068,39.8164,39.6625,39.6625,84748.0
2021-12-17 15:50:00,41.24,41.24,41.08,41.14,117542.0,39.6625,39.6625,39.5086,39.5663,117542.0
2021-12-17 15:55:00,41.13,41.3,41.09,41.22,382070.0,39.5567,39.7202,39.5182,39.6433,382070.0
2021-12-20 09:30:00,40.58,40.82,40.46,40.73,78522.0,39.1239,39.3553,39.0082,39.2686,78522.0
2021-12-20 09:35:00,40.7,40.72,40.62,40.65,16608.0,39.2396,39.2589,39.1625,39.1914,16608.0
2021-12-20 09:40:00,40.63,40.63,40.43,40.47,19172.0,39.1721,39.1721,38.9793,39.0179,19172.0
2021-12-20 09:45:00,40.47,40.47,40.38,40.38,11066.0,39.0179,39.0179,38.9311,38.9311,11066.0
2021-12-20 09:50:00,40.32,40.35,40.18,40.23,15198.0,38.8733,38.9022,38.7383,38.7865,15198.0
2021-12-20 09:55:00,40.23,40.35,40.23,40.34,15854.0,38.7865,38.9022,38.7865,38.8926,15854.0
2021-12-20 10:00:00,40.32,40.35,40.27,40.3,43098.0,38.8733,38.9022,38.8251,38.854,43098.0
2021-12-20 10:05:00,40.31,40.31,40.17,40.26,25226.0,38.8636,38.8636,38.7287,38.8154,25226.0
2021-12-20 10:10:00,40.25,40.26,40.18,40.22,20772.0,38.8058,38.8154,38.7383,38.7769,20772.0
2021-12-20 10:15:00,40.21,40.25,40.14,40.19,24804.0,38.7672,38.8058,38.6997,38.7479,24804.0
2021-12-20 10:20:00,40.17,40.27,40.14,40.2,29716.0,38.7287,38.8251,38.6997,38.7576,29716.0
2021-12-20 10:25:00,40.17,40.27,40.11,40.13,15126.0,38.7287,38.8251,38.6708,38.6901,15126.0
2021-12-20 10:30:00,40.14,40.2,40.1,40.2,9498.0,38.6997,38.7576,38.6612,38.7576,9498.0
2021-12-20 10:35:00,40.21,40.31,40.2,40.27,10138.0,38.7672,38.8636,38.7576,38.8251,10138.0
2021-12-20 10:40:00,40.26,40.29,40.2,40.29,28796.0,38.8154,38.8443,38.7576,38.8443,28796.0
2021-12-20 10:45:00,40.27,40.28,40.12,40.15,8230.0,38.8251,38.8347,38.6804,38.7094,8230.0
2021-12-20 10:50:00,40.15,40.15,40.1,40.12,4626.0,38.7094,38.7094,38.6612,38.6804,4626.0
2021-12-20 10:55:00,40.16,40.19,40.1,40.1,17690.0,38.719,38.7479,38.6612,38.6612,17690.0
2021-12-20 11:00:00,40.09,40.16,40.07,40.12,18280.0,38.6515,38.719,38.6322,38.6804,18280.0
2021-12-20 11:05:00,40.1,40.1,40.04,40.1,21646.0,38.6612,38.6612,38.6033,38.6612,21646.0
2021-12-20 11:10:00,40.09,40.13,40.07,40.07,33180.0,38.6515,38.6901,38.6322,38.6322,33180.0
2021-12-20 11:15:00,40.07,40.1,40.04,40.1,25616.0,38.6322,38.6612,38.6033,38.6612,25616.0
2021-12-20 11:20:00,40.13,40.17,40.1,40.14,16832.0,38.6901,38.7287,38.6612,38.6997,16832.0
2021-12-20 11:25:00,40.13,40.16,40.09,40.1,22410.0,38.6901,38.719,38.6515,38.6612,22410.0
2021-12-20 11:30:00,40.12,40.13,40.07,40.1,32128.0,38.6804,38.6901,38.6322,38.6612,32128.0
2021-12-20 11:35:00,40.12,40.14,40.1,40.14,12208.0,38.6804,38.6997,38.6612,38.6997,12208.0
2021-12-20 11:40:00,40.13,40.17,40.12,40.16,13080.0,38.6901,38.7287,38.6804,38.719,13080.0
2021-12-20 11:45:00,40.16,40.18,40.13,40.16,23086.0,38.719,38.7383,38.6901,38.719,23086.0
2021-12-20 11:50:00,40.18,40.38,40.18,40.38,17862.0,38.7383,38.9311,38.7383,38.9311,17862.0
2021-12-20 11:55:00,40.38,40.47,40.37,40.46,25442.0,38.9311,39.0179,38.9215,39.0082,25442.0
2021-12-20 12:00:00,40.44,40.44,40.36,40.38,10230.0,38.989,38.989,38.9118,38.9311,10230.0
2021-12-20 12:05:00,40.38,40.38,40.35,40.35,3186.0,38.9311,38.9311,38.9022,38.9022,3186.0
2021-12-20 12:10:00,40.37,40.37,40.3,40.31,5590.0,38.9215,38.9215,38.854,38.8636,5590.0
2021-12-20 12:15:00,40.3,40.41,40.27,40.37,14898.0,38.854,38.96,38.8251,38.9215,14898.0
2021-12-20 12:20:00,40.35,40.35,40.3,40.32,5180.0,38.9022,38.9022,38.854,38.8733,5180.0
2021-12-20 12:25:00,40.33,40.34,40.29,40.29,9014.0,38.8829,38.8926,38.8443,38.8443,9014.0
2021-12-20 12:30:00,40.27,40.27,40.17,40.17,9184.0,38.8251,38.8251,38.7287,38.7287,9184.0
2021-12-20 12:35:00,40.17,40.21,40.16,40.19,15628.0,38.7287,38.7672,38.719,38.7479,15628.0
2021-12-20 12:40:00,40.21,40.22,40.2,40.2,5902.0,38.7672,38.7769,38.7576,38.7576,5902.0
2021-12-20 12:45:00,40.17,40.18,40.14,40.17,12740.0,38.7287,38.7383,38.6997,38.7287,12740.0
2021-12-20 12:50:00,40.17,40.21,40.15,40.21,7836.0,38.7287,38.7672,38.7094,38.7672,7836.0
2021-12-20 12:55:00,40.19,40.19,40.14,40.14,6080.0,38.7479,38.7479,38.6997,38.6997,6080.0
2021-12-20 13:00:00,40.16,40.16,40.1,40.1,7732.0,38.719,38.719,38.6612,38.6612,7732.0
2021-12-20 13:05:00,40.1,40.15,40.1,40.15,13558.0,38.6612,38.7094,38.6612,38.7094,13558.0
2021-12-20 13:10:00,40.16,40.21,40.15,40.21,8160.0,38.719,38.7672,38.7094,38.7672,8160.0
2021-12-20 13:15:00,40.2,40.23,40.18,40.19,12180.0,38.7576,38.7865,38.7383,38.7479,12180.0
2021-12-20 13:20:00,40.19,40.2,40.18,40.19,7284.0,38.7479,38.7576,38.7383,38.7479,7284.0
2021-12-20 13:25:00,40.2,40.22,40.2,40.22,3254.0,38.7576,38.7769,38.7576,38.7769,3254.0
2021-12-20 13:30:00,40.22,40.23,40.17,40.18,7946.0,38.7769,38.7865,38.7287,38.7383,7946.0
2021-12-20 13:35:00,40.18,40.34,40.18,40.34,6352.0,38.7383,38.8926,38.7383,38.8926,6352.0
2021-12-20 13:40:00,40.34,40.4,40.33,40.37,10438.0,38.8926,38.9504,38.8829,38.9215,10438.0
2021-12-20 13:45:00,40.35,40.37,40.34,40.35,8832.0,38.9022,38.9215,38.8926,38.9022,8832.0
2021-12-20 13:50:00,40.37,40.41,40.36,40.41,3474.0,38.9215,38.96,38.9118,38.96,3474.0
2021-12-20 13:55:00,40.43,40.43,40.34,40.34,20106.0,38.9793,38.9793,38.8926,38.8926,20106.0
2021-12-20 14:00:00,40.35,40.37,40.32,40.36,9210.0,38.9022,38.9215,38.8733,38.9118,9210.0
2021-12-20 14:05:00,40.36,40.42,40.36,40.41,7316.0,38.9118,38.9697,38.9118,38.96,7316.0
2021-12-20 14:10:00,40.43,40.43,40.39,40.42,11488.0,38.9793,38.9793,38.9408,38.9697,11488.0
2021-12-20 14:15:00,40.43,40.46,40.41,40.44,11876.0,38.9793,39.0082,38.96,38.989,11876.0
2021-12-20 14:20:00,40.44,40.45,40.4,40.44,15264.0,38.989,38.9986,38.9504,38.989,15264.0
2021-12-20 14:25:00,40.41,40.42,40.38,40.38,10874.0,38.96,38.9697,38.9311,38.9311,10874.0
2021-12-20 14:30:00,40.4,40.4,40.33,40.33,6132.0,38.9504,38.9504,38.8829,38.8829,6132.0
2021-12-20 14:35:00,40.34,40.34,40.3,40.31,9278.0,38.8926,38.8926,38.854,38.8636,9278.0
2021-12-20 14:40:00,40.31,40.35,40.3,40.33,9296.0,38.8636,38.9022,38.854,38.8829,9296.0
2021-12-20 14:45:00,40.33,40.33,40.31,40.33,5138.0,38.8829,38.8829,38.8636,38.8829,5138.0
2021-12-20 14:50:00,40.34,40.4,40.34,40.4,7740.0,38.8926,38.9504,38.8926,38.9504,7740.0
2021-12-20 14:55:00,40.42,40.45,40.32,40.33,24910.0,38.9697,38.9986,38.8733,38.8829,24910.0
2021-12-20 15:00:00,40.34,40.42,40.34,40.41,16216.0,38.8926,38.9697,38.8926,38.96,16216.0
2021-12-20 15:05:00,40.4,40.44,40.4,40.42,6634.0,38.9504,38.989,38.9504,38.9697,6634.0
2021-12-20 15:10:00,40.42,40.47,40.41,40.42,38768.0,38.9697,39.0179,38.96,38.9697,38768.0
2021-12-20 15:15:00,40.41,40.51,40.4,40.49,17032.0,38.96,39.0565,38.9504,39.0372,17032.0
2021-12-20 15:20:00,40.49,40.55,40.49,40.51,19214.0,39.0372,39.095,39.0372,39.0565,19214.0
2021-12-20 15:25:00,40.51,40.56,40.5,40.56,5288.0,39.0565,39.1047,39.0468,39.1047,5288.0
2021-12-20 15:30:00,40.54,40.54,40.46,40.48,28316.0,39.0854,39.0854,39.0082,39.0275,28316.0
2021-12-20 15:35:00,40.47,40.49,40.46,40.49,13038.0,39.0179,39.0372,39.0082,39.0372,13038.0
2021-12-20 15:40:00,40.48,40.53,40.48,40.48,34958.0,39.0275,39.0757,39.0275,39.0275,34958.0
2021-12-20 15:45:00,40.48,40.56,40.46,40.55,24558.0,39.0275,39.1047,39.0082,39.095,24558.0
2021-12-20 15:50:00,40.58,40.66,40.58,40.6,49616.0,39.1239,39.2011,39.1239,39.1432,49616.0
2021-12-20 15:55:00,40.6,40.63,40.55,40.59,196604.0,39.1432,39.1721,39.095,39.1336,196604.0
2021-12-21 09:30:00,40.98,41.18,40.91,41.08,58148.0,39.5096,39.7024,39.4421,39.606,58148.0
2021-12-21 09:35:00,41.08,41.1,41.06,41.1,7306.0,39.606,39.6253,39.5867,39.6253,7306.0
2021-12-21 09:40:00,41.07,41.08,40.92,40.97,5532.0,39.5964,39.606,39.4517,39.4999,5532.0
2021-12-21 09:45:00,40.95,41.02,40.9,40.9,11574.0,39.4807,39.5482,39.4325,39.4325,11574.0
2021-12-21 09:50:00,40.91,41.01,40.85,40.98,19026.0,39.4421,39.5385,39.3843,39.5096,19026.0
2021-12-21 09:55:00,40.92,41.0,40.92,40.99,7678.0,39.4517,39.5289,39.4517,39.5192,7678.0
2021-12-21 10:00:00,40.98,41.02,40.96,40.96,8774.0,39.5096,39.5482,39.4903,39.4903,8774.0
2021-12-21 10:05:00,40.97,41.01,40.93,40.95,15920.0,39.4999,39.5385,39.4614,39.4807,15920.0
2021-12-21 10:10:00,40.96,41.02,40.91,41.02,14770.0,39.4903,39.5482,39.4421,39.5482,14770.0
2021-12-21 10:15:00,41.07,41.14,41.07,41.12,8084.0,39.5964,39.6638,39.5964,39.6446,8084.0
2021-12-21 10:20:00,41.12,41.2,41.1,41.13,7468.0,39.6446,39.7217,39.6253,39.6542,7468.0
2021-12-21 10:25:00,41.07,41.09,41.01,41.06,10690.0,39.5964,39.6156,39.5385,39.5867,10690.0
2021-12-21 10:30:00,41.07,41.08,41.02,41.02,14490.0,39.5964,39.606,39.5482,39.5482,14490.0
2021-12-21 10:35:00,41.02,41.06,40.97,41.01,7564.0,39.5482,39.5867,39.4999,39.5385,7564.0
2021-12-21 10:40:00,41.02,41.05,40.99,41.01,14950.0,39.5482,39.5771,39.5192,39.5385,14950.0
2021-12-21 10:45:00,40.99,40.99,40.94,40.99,6930.0,39.5192,39.5192,39.471,39.5192,6930.0
2021-12-21 10:50:00,40.99,41.03,40.98,41.03,3828.0,39.5192,39.5578,39.5096,39.5578,3828.0
2021-12-21 10:55:00,41.05,41.09,41.04,41.06,7862.0,39.5771,39.6156,39.5674,39.5867,7862.0
2021-12-21 11:00:00,41.09,41.09,41.05,41.09,7972.0,39.6156,39.6156,39.5771,39.6156,7972.0
2021-12-21 11:05:00,41.1,41.12,41.08,41.11,4608.0,39.6253,39.6446,39.606,39.6349,4608.0
2021-12-21 11:10:00,41.12,41.18,41.1,41.17,11276.0,39.6446,39.7024,39.6253,39.6928,11276.0
2021-12-21 11:15:00,41.17,41.17,41.1,41.1,9594.0,39.6928,39.6928,39.6253,39.6253,9594.0
2021-12-21 11:20:00,41.11,41.15,41.08,41.09,16664.0,39.6349,39.6735,39.606,39.6156,16664.0
2021-12-21 11:25:00,41.09,41.11,41.08,41.1,3968.0,39.6156,39.6349,39.606,39.6253,3968.0
2021-12-21 11:30:00,41.09,41.15,41.09,41.15,10566.0,39.6156,39.6735,39.6156,39.6735,10566.0
2021-12-21 11:35:00,41.15,41.22,41.15,41.22,6936.0,39.6735,39.741,39.6735,39.741,6936.0
2021-12-21 11:40:00,41.21,41.3,41.21,41.3,8156.0,39.7313,39.8181,39.7313,39.8181,8156.0
2021-12-21 11:45:00,41.3,41.31,41.27,41.27,5396.0,39.8181,39.8277,39.7892,39.7892,5396.0
2021-12-21 11:50:00,41.27,41.28,41.26,41.28,5980.0,39.7892,39.7988,39.7795,39.7988,5980.0
2021-12-21 11:55:00,41.29,41.29,41.22,41.24,7746.0,39.8085,39.8085,39.741,39.7603,7746.0
2021-12-21 12:00:00,41.25,41.26,41.22,41.22,7038.0,39.7699,39.7795,39.741,39.741,7038.0
2021-12-21 12:05:00,41.21,41.25,41.2,41.24,8974.0,39.7313,39.7699,39.7217,39.7603,8974.0
2021-12-21 12:10:00,41.25,41.29,41.22,41.23,22806.0,39.7699,39.8085,39.741,39.7506,22806.0
2021-12-21 12:15:00,41.21,41.22,41.17,41.2,19256.0,39.7313,39.741,39.6928,39.7217,19256.0
2021-12-21 12:20:00,41.2,41.2,41.16,41.16,20434.0,39.7217,39.7217,39.6831,39.6831,20434.0
2021-12-21 12:25:00,41.17,41.23,41.15,41.22,7908.0,39.6928,39.7506,39.6735,39.741,7908.0
2021-12-21 12:30:00,41.22,41.27,41.19,41.26,7290.0,39.741,39.7892,39.7121,39.7795,7290.0
2021-12-21 12:35:00,41.24,41.27,41.24,41.26,4588.0,39.7603,39.7892,39.7603,39.7795,4588.0
2021-12-21 12:40:00,41.23,41.26,41.23,41.24,5840.0,39.7506,39.7795,39.7506,39.7603,5840.0
2021-12-21 12:45:00,41.24,41.29,41.23,41.28,8348.0,39.7603,39.8085,39.7506,39.7988,8348.0
2021-12-21 12:50:00,41.28,41.35,41.27,41.34,11738.0,39.7988,39.8663,39.7892,39.8567,11738.0
2021-12-21 12:55:00,41.34,41.38,41.34,41.38,6638.0,39.8567,39.8952,39.8567,39.8952,6638.0
2021-12-21 13:00:00,41.35,41.35,41.31,41.31,2226.0,39.8663,39.8663,39.8277,39.8277,2226.0
2021-12-21 13:05:00,41.32,41.35,41.31,41.34,6468.0,39.8374,39.8663,39.8277,39.8567,6468.0
2021-12-21 13:10:00,41.33,41.33,41.3,41.31,10182.0,39.847,39.847,39.8181,39.8277,10182.0
2021-12-21 13:15:00,41.31,41.32,41.3,41.3,10712.0,39.8277,39.8374,39.8181,39.8181,10712.0
2021-12-21 13:20:00,41.31,41.35,41.31,41.34,10412.0,39.8277,39.8663,39.8277,39.8567,10412.0
2021-12-21 13:25:00,41.34,41.37,41.33,41.36,10422.0,39.8567,39.8856,39.847,39.876,10422.0
2021-12-21 13:30:00,41.37,41.4,41.37,41.38,8928.0,39.8856,39.9145,39.8856,39.8952,8928.0
2021-12-21 13:35:00,41.38,41.4,41.36,41.38,34830.0,39.8952,39.9145,39.876,39.8952,34830.0
2021-12-21 13:40:00,41.38,41.43,41.38,41.41,7808.0,39.8952,39.9434,39.8952,39.9242,7808.0
2021-12-21 13:45:00,41.42,41.43,41.41,41.41,5974.0,39.9338,39.9434,39.9242,39.9242,5974.0
2021-12-21 13:50:00,41.42,41.44,41.4,41.43,9196.0,39.9338,39.9531,39.9145,39.9434,9196.0
2021-12-21 13:55:00,41.43,41.44,41.41,41.42,5374.0,39.9434,39.9531,39.9242,39.9338,5374.0
2021-12-21 14:00:00,41.42,41.48,41.4,41.48,9940.0,39.9338,39.9916,39.9145,39.9916,9940.0
2021-12-21 14:05:00,41.46,41.47,41.44,41.45,6014.0,39.9724,39.982,39.9531,39.9627,6014.0
2021-12-21 14:10:00,41.45,41.46,41.41,41.43,11414.0,39.9627,39.9724,39.9242,39.9434,11414.0
2021-12-21 14:15:00,41.43,41.43,41.38,41.41,29440.0,39.9434,39.9434,39.8952,39.9242,29440.0
2021-12-21 14:20:00,41.41,41.41,41.38,41.4,7514.0,39.9242,39.9242,39.8952,39.9145,7514.0
2021-12-21 14:25:00,41.39,41.41,41.39,41.4,4718.0,39.9049,39.9242,39.9049,39.9145,4718.0
2021-12-21 14:30:00,41.41,41.46,41.41,41.46,10710.0,39.9242,39.9724,39.9242,39.9724,10710.0
2021-12-21 14:35:00,41.45,41.46,41.38,41.38,11930.0,39.9627,39.9724,39.8952,39.8952,11930.0
2021-12-21 14:40:00,41.39,41.41,41.35,41.37,10190.0,39.9049,39.9242,39.8663,39.8856,10190.0
2021-12-21 14:45:00,41.36,41.42,41.36,41.42,3802.0,39.876,39.9338,39.876,39.9338,3802.0
2021-12-21 14:50:00,41.42,41.45,41.4,41.45,39174.0,39.9338,39.9627,39.9145,39.9627,39174.0
2021-12-21 14:55:00,41.46,41.48,41.45,41.47,9974.0,39.9724,39.9916,39.9627,39.982,9974.0
2021-12-21 15:00:00,41.47,41.47,41.44,41.47,10484.0,39.982,39.982,39.9531,39.982,10484.0
2021-12-21 15:05:00,41.46,41.46,41.43,41.44,16906.0,39.9724,39.9724,39.9434,39.9531,16906.0
2021-12-21 15:10:00,41.44,41.48,41.44,41.45,13302.0,39.9531,39.9916,39.9531,39.9627,13302.0
2021-12-21 15:15:00,41.45,41.45,41.43,41.45,13972.0,39.9627,39.9627,39.9434,39.9627,13972.0
2021-12-21 15:20:00,41.45,41.47,41.43,41.44,14172.0,39.9627,39.982,39.9434,39.9531,14172.0
2021-12-21 15:25:00,41.45,41.45,41.42,41.45,12458.0,39.9627,39.9627,39.9338,39.9627,12458.0
2021-12-21 15:30:00,41.44,41.48,41.43,41.45,20906.0,39.9531,39.9916,39.9434,39.9627,20906.0
2021-12-21 15:35:00,41.45,41.46,41.4,41.41,15986.0,39.9627,39.9724,39.9145,39.9242,15986.0
2021-12-21 15:40:00,41.43,41.43,41.35,41.35,25002.0,39.9434,39.9434,39.8663,39.8663,25002.0
2021-12-21 15:45:00,41.35,41.36,41.32,41.32,61012.0,39.8663,39.876,39.8374,39.8374,61012.0
2021-12-21 15:50:00,41.32,41.47,41.32,41.47,87088.0,39.8374,39.982,39.8374,39.982,87088.0
2021-12-21 15:55:00,41.46,41.55,41.45,41.52,178442.0,39.9724,40.0591,39.9627,40.0302,178442.0
2021-12-22 09:30:00,41.48,41.61,41.47,41.52,38966.0,39.9916,40.117,39.982,40.0302,38966.0
2021-12-22 09:35:00,41.52,41.58,41.51,41.52,6348.0,40.0302,40.0881,40.0206,40.0302,6348.0
2021-12-22 09:40:00,41.51,41.58,41.46,41.56,12100.0,40.0206,40.0881,39.9724,40.0688,12100.0
2021-12-22 09:45:00,41.58,41.67,41.58,41.66,14248.0,40.0881,40.1748,40.0881,40.1652,14248.0
2021-12-22 09:50:00,41.63,41.66,41.59,41.62,10264.0,40.1363,40.1652,40.0977,40.1266,10264.0
2021-12-22 09:55:00,41.65,41.65,41.51,41.51,11236.0,40.1555,40.1555,40.0206,40.0206,11236.0
2021-12-22 10:00:00,41.52,41.54,41.41,41.42,22238.0,40.0302,40.0495,39.9242,39.9338,22238.0
2021-12-22 10:05:00,41.4,41.47,41.37,41.47,41042.0,39.9145,39.982,39.8856,39.982,41042.0
2021-12-22 10:10:00,41.48,41.54,41.48,41.52,8958.0,39.9916,40.0495,39.9916,40.0302,8958.0
2021-12-22 10:15:00,41.52,41.66,41.51,41.62,10106.0,40.0302,40.1652,40.0206,40.1266,10106.0
2021-12-22 10:20:00,41.6,41.63,41.59,41.62,5830.0,40.1073,40.1363,40.0977,40.1266,5830.0
2021-12-22 10:25:00,41.62,41.64,41.6,41.62,9146.0,40.1266,40.1459,40.1073,40.1266,9146.0
2021-12-22 10:30:00,41.63,41.65,41.6,41.63,8454.0,40.1363,40.1555,40.1073,40.1363,8454.0
2021-12-22 10:35:00,41.64,41.72,41.6,41.69,21420.0,40.1459,40.223,40.1073,40.1941,21420.0
2021-12-22 10:40:00,41.7,41.76,41.7,41.76,10190.0,40.2038,40.2616,40.2038,40.2616,10190.0
2021-12-22 10:45:00,41.76,41.8,41.76,41.8,15242.0,40.2616,40.3002,40.2616,40.3002,15242.0
2021-12-22 10:50:00,41.79,41.87,41.79,41.81,24680.0,40.2905,40.3677,40.2905,40.3098,24680.0
2021-12-22 10:55:00,41.8,41.84,41.79,41.82,11440.0,40.3002,40.3387,40.2905,40.3194,11440.0
2021-12-22 11:00:00,41.82,41.82,41.78,41.78,8010.0,40.3194,40.3194,40.2809,40.2809,8010.0
2021-12-22 11:05:00,41.8,41.8,41.73,41.74,15020.0,40.3002,40.3002,40.2327,40.2423,15020.0
2021-12-22 11:10:00,41.74,41.77,41.73,41.77,4422.0,40.2423,40.2712,40.2327,40.2712,4422.0
2021-12-22 11:15:00,41.76,41.77,41.75,41.77,3478.0,40.2616,40.2712,40.252,40.2712,3478.0
2021-12-22 11:20:00,41.76,41.76,41.74,41.76,9528.0,40.2616,40.2616,40.2423,40.2616,9528.0
2021-12-22 11:25:00,41.76,41.76,41.61,41.71,34978.0,40.2616,40.2616,40.117,40.2134,34978.0
2021-12-22 11:30:00,41.72,41.88,41.69,41.88,24420.0,40.223,40.3773,40.1941,40.3773,24420.0
2021-12-22 11:35:00,41.87,41.88,41.83,41.84,8048.0,40.3677,40.3773,40.3291,40.3387,8048.0
2021-12-22 11:40:00,41.84,41.84,41.79,41.81,12676.0,40.3387,40.3387,40.2905,40.3098,12676.0
2021-12-22 11:45:00,41.8,41.8,41.76,41.76,2014.0,40.3002,40.3002,40.2616,40.2616,2014.0
2021-12-22 11:50:00,41.75,41.81,41.75,41.8,13094.0,40.252,40.3098,40.252,40.3002,13094.0
2021-12-22 11:55:00,41.8,41.85,41.8,41.83,32954.0,40.3002,40.3484,40.3002,40.3291,32954.0
2021-12-22 12:00:00,41.84,41.84,41.8,41.82,22292.0,40.3387,40.3387,40.3002,40.3194,22292.0
2021-12-22 12:05:00,41.81,41.81,41.77,41.78,13552.0,40.3098,40.3098,40.2712,40.2809,13552.0
2021-12-22 12:10:00,41.76,41.77,41.73,41.77,9080.0,40.2616,40.2712,40.2327,40.2712,9080.0
2021-12-22 12:15:00,41.76,41.76,41.72,41.74,9804.0,40.2616,40.2616,40.223,40.2423,9804.0
2021-12-22 12:20:00,41.75,41.76,41.74,41.74,14960.0,40.252,40.2616,40.2423,40.2423,14960.0
2021-12-22 12:25:00,41.74,41.81,41.74,41.79,10486.0,40.2423,40.3098,40.2423,40.2905,10486.0
2021-12-22 12:30:00,41.79,41.8,41.79,41.8,1400.0,40.2905,40.3002,40.2905,40.3002,1400.0
2021-12-22 12:35:00,41.8,41.8,41.77,41.77,6608.0,40.3002,40.3002,40.2712,40.2712,6608.0
2021-12-22 12:40:00,41.77,41.79,41.76,41.77,16102.0,40.2712,40.2905,40.2616,40.2712,16102.0
2021-12-22 12:45:00,41.76,41.78,41.76,41.77,3400.0,40.2616,40.2809,40.2616,40.2712,3400.0
2021-12-22 12:50:00,41.77,41.84,41.77,41.81,9166.0,40.2712,40.3387,40.2712,40.3098,9166.0
2021-12-22 12:55:00,41.82,41.84,41.82,41.83,10672.0,40.3194,40.3387,40.3194,40.3291,10672.0
2021-12-22 13:00:00,41.84,41.88,41.82,41.88,31474.0,40.3387,40.3773,40.3194,40.3773,31474.0
2021-12-22 13:05:00,41.87,41.87,41.83,41.85,9234.0,40.3677,40.3677,40.3291,40.3484,9234.0
2021-12-22 13:10:00,41.84,41.86,41.83,41.86,24584.0,40.3387,40.358,40.3291,40.358,24584.0
2021-12-22 13:15:00,41.85,41.85,41.83,41.83,12014.0,40.3484,40.3484,40.3291,40.3291,12014.0
2021-12-22 13:20:00,41.83,41.83,41.81,41.81,9000.0,40.3291,40.3291,40.3098,40.3098,9000.0
2021-12-22 13:25:00,41.82,41.82,41.8,41.81,10270.0,40.3194,40.3194,40.3002,40.3098,10270.0
2021-12-22 13:30:00,41.81,41.84,41.81,41.82,2222.0,40.3098,40.3387,40.3098,40.3194,2222.0
2021-12-22 13:35:00,41.82,41.82,41.76,41.77,17518.0,40.3194,40.3194,40.2616,40.2712,17518.0
2021-12-22 13:40:00,41.75,41.78,41.75,41.77,4346.0,40.252,40.2809,40.252,40.2712,4346.0
2021-12-22 13:45:00,41.77,41.8,41.77,41.79,6162.0,40.2712,40.3002,40.2712,40.2905,6162.0
2021-12-22 13:50:00,41.8,41.82,41.79,41.82,4982.0,40.3002,40.3194,40.2905,40.3194,4982.0
2021-12-22 13:55:00,41.81,41.81,41.77,41.77,5654.0,40.3098,40.3098,40.2712,40.2712,5654.0
2021-12-22 14:00:00,41.77,41.79,41.75,41.77,40650.0,40.2712,40.2905,40.252,40.2712,40650.0
2021-12-22 14:05:00,41.77,41.78,41.74,41.74,14634.0,40.2712,40.2809,40.2423,40.2423,14634.0
2021-12-22 14:10:00,41.74,41.76,41.72,41.76,3016.0,40.2423,40.2616,40.223,40.2616,3016.0
2021-12-22 14:15:00,41.76,41.77,41.76,41.76,8582.0,40.2616,40.2712,40.2616,40.2616,8582.0
2021-12-22 14:20:00,41.76,41.77,41.74,41.77,7216.0,40.2616,40.2712,40.2423,40.2712,7216.0
2021-12-22 14:25:00,41.77,41.78,41.7,41.72,8032.0,40.2712,40.2809,40.2038,40.223,8032.0
2021-12-22 14:30:00,41.72,41.77,41.72,41.77,8600.0,40.223,40.2712,40.223,40.2712,8600.0
2021-12-22 14:35:00,41.76,41.8,41.75,41.8,12520.0,40.2616,40.3002,40.252,40.3002,12520.0
2021-12-22 14:40:00,41.79,41.8,41.76,41.77,8124.0,40.2905,40.3002,40.2616,40.2712,8124.0
2021-12-22 14:45:00,41.76,41.83,41.76,41.83,8574.0,40.2616,40.3291,40.2616,40.3291,8574.0
2021-12-22 14:50:00,41.83,41.84,41.8,41.84,10154.0,40.3291,40.3387,40.3002,40.3387,10154.0
2021-12-22 14:55:00,41.84,41.86,41.84,41.85,8622.0,40.3387,40.358,40.3387,40.3484,8622.0
2021-12-22 15:00:00,41.85,41.86,41.84,41.85,11638.0,40.3484,40.358,40.3387,40.3484,11638.0
2021-12-22 15:05:00,41.85,41.88,41.85,41.87,12034.0,40.3484,40.3773,40.3484,40.3677,12034.0
2021-12-22 15:10:00,41.85,41.87,41.84,41.84,15904.0,40.3484,40.3677,40.3387,40.3387,15904.0
2021-12-22 15:15:00,41.84,41.85,41.83,41.84,12816.0,40.3387,40.3484,40.3291,40.3387,12816.0
2021-12-22 15:20:00,41.84,41.88,41.83,41.88,24074.0,40.3387,40.3773,40.3291,40.3773,24074.0
2021-12-22 15:25:00,41.88,41.95,41.88,41.92,27660.0,40.3773,40.4448,40.3773,40.4159,27660.0
2021-12-22 15:30:00,41.92,41.92,41.88,41.9,28130.0,40.4159,40.4159,40.3773,40.3966,28130.0
2021-12-22 15:35:00,41.9,41.92,41.9,41.92,34826.0,40.3966,40.4159,40.3966,40.4159,34826.0
2021-12-22 15:40:00,41.93,41.98,41.92,41.98,29046.0,40.4255,40.4737,40.4159,40.4737,29046.0
2021-12-22 15:45:00,41.97,42.0,41.95,41.99,33992.0,40.4641,40.493,40.4448,40.4833,33992.0
2021-12-22 15:50:00,42.0,42.04,41.99,42.03,87608.0,40.493,40.5316,40.4833,40.5219,87608.0
2021-12-22 15:55:00,42.03,42.04,41.98,41.99,158394.0,40.5219,40.5316,40.4737,40.4833,158394.0
2021-12-23 09:30:00,42.17,42.46,42.13,42.41,45002.0,40.6569,40.9365,40.6183,40.8883,45002.0
2021-12-23 09:35:00,42.41,42.6,42.41,42.59,47370.0,40.8883,41.0715,40.8883,41.0618,47370.0
2021-12-23 09:40:00,42.58,42.63,42.49,42.59,13300.0,41.0522,41.1004,40.9654,41.0618,13300.0
2021-12-23 09:45:00,42.59,42.7,42.59,42.68,23052.0,41.0618,41.1679,41.0618,41.1486,23052.0
2021-12-23 09:50:00,42.7,42.77,42.68,42.77,41910.0,41.1679,41.2354,41.1486,41.2354,41910.0
2021-12-23 09:55:00,42.77,42.79,42.72,42.72,46352.0,41.2354,41.2546,41.1872,41.1872,46352.0
2021-12-23 10:00:00,42.74,42.83,42.66,42.66,10300.0,41.2064,41.2932,41.1293,41.1293,10300.0
2021-12-23 10:05:00,42.62,42.71,42.62,42.69,10526.0,41.0907,41.1775,41.0907,41.1582,10526.0
2021-12-23 10:10:00,42.69,42.73,42.68,42.72,9830.0,41.1582,41.1968,41.1486,41.1872,9830.0
2021-12-23 10:15:00,42.72,42.73,42.69,42.71,9256.0,41.1872,41.1968,41.1582,41.1775,9256.0
2021-12-23 10:20:00,42.7,42.7,42.66,42.68,6480.0,41.1679,41.1679,41.1293,41.1486,6480.0
2021-12-23 10:25:00,42.7,42.7,42.66,42.69,15284.0,41.1679,41.1679,41.1293,41.1582,15284.0
2021-12-23 10:30:00,42.68,42.7,42.62,42.65,12894.0,41.1486,41.1679,41.0907,41.1197,12894.0
2021-12-23 10:35:00,42.66,42.67,42.6,42.61,13238.0,41.1293,41.1389,41.0715,41.0811,13238.0
2021-12-23 10:40:00,42.6,42.68,42.6,42.68,12998.0,41.0715,41.1486,41.0715,41.1486,12998.0
2021-12-23 10:45:00,42.69,42.72,42.66,42.71,10996.0,41.1582,41.1872,41.1293,41.1775,10996.0
2021-12-23 10:50:00,42.71,42.75,42.7,42.71,14176.0,41.1775,41.2161,41.1679,41.1775,14176.0
2021-12-23 10:55:00,42.72,42.76,42.72,42.76,6866.0,41.1872,41.2257,41.1872,41.2257,6866.0
2021-12-23 11:00:00,42.76,42.76,42.68,42.68,8316.0,41.2257,41.2257,41.1486,41.1486,8316.0
2021-12-23 11:05:00,42.69,42.74,42.69,42.73,10850.0,41.1582,41.2064,41.1582,41.1968,10850.0
2021-12-23 11:10:00,42.73,42.76,42.71,42.72,9504.0,41.1968,41.2257,41.1775,41.1872,9504.0
2021-12-23 11:15:00,42.71,42.73,42.71,42.72,4980.0,41.1775,41.1968,41.1775,41.1872,4980.0
2021-12-23 11:20:00,42.72,42.72,42.68,42.71,11140.0,41.1872,41.1872,41.1486,41.1775,11140.0
2021-12-23 11:25:00,42.71,42.72,42.66,42.68,23606.0,41.1775,41.1872,41.1293,41.1486,23606.0
2021-12-23 11:30:00,42.68,42.69,42.66,42.67,17766.0,41.1486,41.1582,41.1293,41.1389,17766.0
2021-12-23 11:35:00,42.67,42.7,42.65,42.7,22256.0,41.1389,41.1679,41.1197,41.1679,22256.0
2021-12-23 11:40:00,42.7,42.7,42.66,42.67,16510.0,41.1679,41.1679,41.1293,41.1389,16510.0
2021-12-23 11:45:00,42.68,42.69,42.67,42.69,8746.0,41.1486,41.1582,41.1389,41.1582,8746.0
2021-12-23 11:50:00,42.69,42.72,42.68,42.7,17344.0,41.1582,41.1872,41.1486,41.1679,17344.0
2021-12-23 11:55:00,42.69,42.7,42.67,42.68,28906.0,41.1582,41.1679,41.1389,41.1486,28906.0
2021-12-23 12:00:00,42.67,42.67,42.63,42.63,6316.0,41.1389,41.1389,41.1004,41.1004,6316.0
2021-12-23 12:05:00,42.62,42.63,42.59,42.59,4884.0,41.0907,41.1004,41.0618,41.0618,4884.0
2021-12-23 12:10:00,42.59,42.6,42.59,42.6,10396.0,41.0618,41.0715,41.0618,41.0715,10396.0
2021-12-23 12:15:00,42.6,42.62,42.6,42.6,11960.0,41.0715,41.0907,41.0715,41.0715,11960.0
2021-12-23 12:20:00,42.6,42.63,42.6,42.63,6550.0,41.0715,41.1004,41.0715,41.1004,6550.0
2021-12-23 12:25:00,42.62,42.63,42.6,42.63,8246.0,41.0907,41.1004,41.0715,41.1004,8246.0
2021-12-23 12:30:00,42.62,42.63,42.6,42.6,18166.0,41.0907,41.1004,41.0715,41.0715,18166.0
2021-12-23 12:35:00,42.6,42.63,42.6,42.63,8604.0,41.0715,41.1004,41.0715,41.1004,8604.0
2021-12-23 12:40:00,42.63,42.65,42.63,42.63,9116.0,41.1004,41.1197,41.1004,41.1004,9116.0
2021-12-23 12:45:00,42.63,42.63,42.59,42.59,9462.0,41.1004,41.1004,41.0618,41.0618,9462.0
2021-12-23 12:50:00,42.6,42.6,42.59,42.6,7992.0,41.0715,41.0715,41.0618,41.0715,7992.0
2021-12-23 12:55:00,42.6,42.6,42.56,42.56,9842.0,41.0715,41.0715,41.0329,41.0329,9842.0
2021-12-23 13:00:00,42.57,42.58,42.55,42.55,4738.0,41.0425,41.0522,41.0233,41.0233,4738.0
2021-12-23 13:05:00,42.55,42.56,42.52,42.52,6052.0,41.0233,41.0329,40.9943,40.9943,6052.0
2021-12-23 13:10:00,42.52,42.55,42.5,42.52,10662.0,40.9943,41.0233,40.975,40.9943,10662.0
2021-12-23 13:15:00,42.52,42.52,42.51,42.52,1788.0,40.9943,40.9943,40.9847,40.9943,1788.0
2021-12-23 13:20:00,42.52,42.54,42.52,42.53,11988.0,40.9943,41.0136,40.9943,41.004,11988.0
2021-12-23 13:25:00,42.53,42.59,42.52,42.59,10148.0,41.004,41.0618,40.9943,41.0618,10148.0
2021-12-23 13:30:00,42.59,42.59,42.52,42.53,9398.0,41.0618,41.0618,40.9943,41.004,9398.0
2021-12-23 13:35:00,42.52,42.54,42.52,42.53,7302.0,40.9943,41.0136,40.9943,41.004,7302.0
2021-12-23 13:40:00,42.52,42.53,42.52,42.52,10878.0,40.9943,41.004,40.9943,40.9943,10878.0
2021-12-23 13:45:00,42.53,42.56,42.52,42.55,17164.0,41.004,41.0329,40.9943,41.0233,17164.0
2021-12-23 13:50:00,42.55,42.59,42.55,42.59,7594.0,41.0233,41.0618,41.0233,41.0618,7594.0
2021-12-23 13:55:00,42.6,42.61,42.6,42.61,7044.0,41.0715,41.0811,41.0715,41.0811,7044.0
2021-12-23 14:00:00,42.61,42.64,42.6,42.64,10306.0,41.0811,41.11,41.0715,41.11,10306.0
2021-12-23 14:05:00,42.63,42.66,42.62,42.63,35048.0,41.1004,41.1293,41.0907,41.1004,35048.0
2021-12-23 14:10:00,42.63,42.64,42.62,42.62,4508.0,41.1004,41.11,41.0907,41.0907,4508.0
2021-12-23 14:15:00,42.63,42.63,42.62,42.63,6126.0,41.1004,41.1004,41.0907,41.1004,6126.0
2021-12-23 14:20:00,42.62,42.65,42.62,42.65,10800.0,41.0907,41.1197,41.0907,41.1197,10800.0
2021-12-23 14:25:00,42.65,42.66,42.63,42.63,6104.0,41.1197,41.1293,41.1004,41.1004,6104.0
2021-12-23 14:30:00,42.63,42.64,42.62,42.63,10950.0,41.1004,41.11,41.0907,41.1004,10950.0
2021-12-23 14:35:00,42.63,42.64,42.63,42.64,5588.0,41.1004,41.11,41.1004,41.11,5588.0
2021-12-23 14:40:00,42.63,42.67,42.63,42.67,8900.0,41.1004,41.1389,41.1004,41.1389,8900.0
2021-12-23 14:45:00,42.67,42.68,42.66,42.67,6410.0,41.1389,41.1486,41.1293,41.1389,6410.0
2021-12-23 14:50:00,42.68,42.69,42.67,42.69,2200.0,41.1486,41.1582,41.1389,41.1582,2200.0
2021-12-23 14:55:00,42.7,42.7,42.66,42.66,5254.0,41.1679,41.1679,41.1293,41.1293,5254.0
2021-12-23 15:00:00,42.66,42.66,42.6,42.6,21786.0,41.1293,41.1293,41.0715,41.0715,21786.0
2021-12-23 15:05:00,42.6,42.63,42.6,42.63,16528.0,41.0715,41.1004,41.0715,41.1004,16528.0
2021-12-23 15:10:00,42.63,42.63,42.61,42.63,13060.0,41.1004,41.1004,41.0811,41.1004,13060.0
2021-12-23 15:15:00,42.63,42.65,42.6,42.62,21330.0,41.1004,41.1197,41.0715,41.0907,21330.0
2021-12-23 15:20:00,42.62,42.66,42.62,42.65,10434.0,41.0907,41.1293,41.0907,41.1197,10434.0
2021-12-23 15:25:00,42.65,42.65,42.62,42.63,18602.0,41.1197,41.1197,41.0907,41.1004,18602.0
2021-12-23 15:30:00,42.63,42.64,42.56,42.56,19936.0,41.1004,41.11,41.0329,41.0329,19936.0
2021-12-23 15:35:00,42.57,42.64,42.56,42.64,16370.0,41.0425,41.11,41.0329,41.11,16370.0
2021-12-23 15:40:00,42.63,42.67,42.63,42.67,23526.0,41.1004,41.1389,41.1004,41.1389,23526.0
2021-12-23 15:45:00,42.67,42.71,42.67,42.7,35140.0,41.1389,41.1775,41.1389,41.1679,35140.0
2021-12-23 15:50:00,42.7,42.73,42.69,42.69,54352.0,41.1679,41.1968,41.1582,41.1582,54352.0
2021-12-23 15:55:00,42.69,42.69,42.52,42.53,216944.0,41.1582,41.1582,40.9943,41.004,216944.0
2021-12-27 09:30:00,42.65,42.77,42.65,42.71,53020.0,41.1197,41.2354,41.1197,41.1775,53020.0
2021-12-27 09:35:00,42.71,42.87,42.71,42.87,14790.0,41.1775,41.3318,41.1775,41.3318,14790.0
2021-12-27 09:40:00,42.85,42.94,42.81,42.94,16394.0,41.3125,41.3993,41.2739,41.3993,16394.0
2021-12-27 09:45:00,42.91,42.98,42.9,42.96,28292.0,41.3703,41.4378,41.3607,41.4185,28292.0
2021-12-27 09:50:00,42.96,42.98,42.83,42.83,14506.0,41.4185,41.4378,41.2932,41.2932,14506.0
2021-12-27 09:55:00,42.84,42.84,42.8,42.82,15514.0,41.3028,41.3028,41.2643,41.2836,15514.0
2021-12-27 10:00:00,42.82,42.91,42.82,42.91,10418.0,41.2836,41.3703,41.2836,41.3703,10418.0
2021-12-27 10:05:00,42.91,42.96,42.9,42.9,15794.0,41.3703,41.4185,41.3607,41.3607,15794.0
2021-12-27 10:10:00,42.91,42.93,42.86,42.89,10454.0,41.3703,41.3896,41.3221,41.3511,10454.0
2021-12-27 10:15:00,42.88,42.92,42.84,42.85,16388.0,41.3414,41.38,41.3028,41.3125,16388.0
2021-12-27 10:20:00,42.86,42.88,42.84,42.85,10580.0,41.3221,41.3414,41.3028,41.3125,10580.0
2021-12-27 10:25:00,42.85,42.93,42.85,42.93,11852.0,41.3125,41.3896,41.3125,41.3896,11852.0
2021-12-27 10:30:00,42.93,42.96,42.88,42.96,5866.0,41.3896,41.4185,41.3414,41.4185,5866.0
2021-12-27 10:35:00,42.96,42.96,42.92,42.95,17944.0,41.4185,41.4185,41.38,41.4089,17944.0
2021-12-27 10:40:00,42.93,42.96,42.93,42.96,7364.0,41.3896,41.4185,41.3896,41.4185,7364.0
2021-12-27 10:45:00,42.95,42.97,42.92,42.97,17690.0,41.4089,41.4282,41.38,41.4282,17690.0
2021-12-27 10:50:00,42.98,42.99,42.94,42.96,11832.0,41.4378,41.4475,41.3993,41.4185,11832.0
2021-12-27 10:55:00,42.96,42.99,42.95,42.99,13068.0,41.4185,41.4475,41.4089,41.4475,13068.0
2021-12-27 11:00:00,42.99,43.03,42.99,43.02,21922.0,41.4475,41.486,41.4475,41.4764,21922.0
2021-12-27 11:05:00,43.01,43.02,42.99,43.02,6648.0,41.4667,41.4764,41.4475,41.4764,6648.0
2021-12-27 11:10:00,43.02,43.09,43.02,43.08,16920.0,41.4764,41.5439,41.4764,41.5342,16920.0
2021-12-27 11:15:00,43.07,43.09,43.05,43.09,13032.0,41.5246,41.5439,41.5053,41.5439,13032.0
2021-12-27 11:20:00,43.09,43.09,43.06,43.07,8128.0,41.5439,41.5439,41.515,41.5246,8128.0
2021-12-27 11:25:00,43.07,43.1,43.05,43.1,15464.0,41.5246,41.5535,41.5053,41.5535,15464.0
2021-12-27 11:30:00,43.1,43.12,43.09,43.09,9438.0,41.5535,41.5728,41.5439,41.5439,9438.0
2021-12-27 11:35:00,43.09,43.17,43.07,43.17,48426.0,41.5439,41.621,41.5246,41.621,48426.0
2021-12-27 11:40:00,43.17,43.23,43.16,43.21,14052.0,41.621,41.6789,41.6114,41.6596,14052.0
2021-12-27 11:45:00,43.21,43.22,43.2,43.2,5408.0,41.6596,41.6692,41.6499,41.6499,5408.0
2021-12-27 11:50:00,43.21,43.22,43.21,43.21,3800.0,41.6596,41.6692,41.6596,41.6596,3800.0
2021-12-27 11:55:00,43.21,43.22,43.18,43.18,9692.0,41.6596,41.6692,41.6306,41.6306,9692.0
2021-12-27 12:00:00,43.18,43.2,43.18,43.2,4126.0,41.6306,41.6499,41.6306,41.6499,4126.0
2021-12-27 12:05:00,43.22,43.23,43.21,43.21,5354.0,41.6692,41.6789,41.6596,41.6596,5354.0
2021-12-27 12:10:00,43.21,43.23,43.21,43.22,7478.0,41.6596,41.6789,41.6596,41.6692,7478.0
2021-12-27 12:15:00,43.24,43.29,43.24,43.27,9616.0,41.6885,41.7367,41.6885,41.7174,9616.0
2021-12-27 12:20:00,43.27,43.31,43.27,43.28,11140.0,41.7174,41.756,41.7174,41.7271,11140.0
2021-12-27 12:25:00,43.27,43.27,43.26,43.27,4596.0,41.7174,41.7174,41.7078,41.7174,4596.0
2021-12-27 12:30:00,43.26,43.27,43.22,43.22,11372.0,41.7078,41.7174,41.6692,41.6692,11372.0
2021-12-27 12:35:00,43.23,43.24,43.22,43.23,3606.0,41.6789,41.6885,41.6692,41.6789,3606.0
2021-12-27 12:40:00,43.23,43.26,43.23,43.25,16806.0,41.6789,41.7078,41.6789,41.6981,16806.0
2021-12-27 12:45:00,43.25,43.27,43.25,43.26,6110.0,41.6981,41.7174,41.6981,41.7078,6110.0
2021-12-27 12:50:00,43.26,43.27,43.23,43.24,6024.0,41.7078,41.7174,41.6789,41.6885,6024.0
2021-12-27 12:55:00,43.23,43.24,43.23,43.24,8228.0,41.6789,41.6885,41.6789,41.6885,8228.0
2021-12-27 13:00:00,43.24,43.24,43.23,43.24,2816.0,41.6885,41.6885,41.6789,41.6885,2816.0
2021-12-27 13:05:00,43.24,43.24,43.24,43.24,5422.0,41.6885,41.6885,41.6885,41.6885,5422.0
2021-12-27 13:10:00,43.24,43.25,43.23,43.24,7392.0,41.6885,41.6981,41.6789,41.6885,7392.0
2021-12-27 13:15:00,43.24,43.24,43.24,43.24,2050.0,41.6885,41.6885,41.6885,41.6885,2050.0
2021-12-27 13:20:00,43.23,43.23,43.21,43.22,7696.0,41.6789,41.6789,41.6596,41.6692,7696.0
2021-12-27 13:25:00,43.22,43.25,43.21,43.24,5624.0,41.6692,41.6981,41.6596,41.6885,5624.0
2021-12-27 13:30:00,43.24,43.24,43.24,43.24,5198.0,41.6885,41.6885,41.6885,41.6885,5198.0
2021-12-27 13:35:00,43.24,43.25,43.22,43.23,6622.0,41.6885,41.6981,41.6692,41.6789,6622.0
2021-12-27 13:40:00,43.22,43.23,43.19,43.19,7818.0,41.6692,41.6789,41.6403,41.6403,7818.0
2021-12-27 13:45:00,43.2,43.21,43.18,43.21,5050.0,41.6499,41.6596,41.6306,41.6596,5050.0
2021-12-27 13:50:00,43.21,43.23,43.2,43.23,6406.0,41.6596,41.6789,41.6499,41.6789,6406.0
2021-12-27 13:55:00,43.24,43.24,43.21,43.21,10362.0,41.6885,41.6885,41.6596,41.6596,10362.0
2021-12-27 14:00:00,43.2,43.24,43.2,43.24,9250.0,41.6499,41.6885,41.6499,41.6885,9250.0
2021-12-27 14:05:00,43.23,43.27,43.23,43.27,2218.0,41.6789,41.7174,41.6789,41.7174,2218.0
2021-12-27 14:10:00,43.27,43.28,43.27,43.28,6320.0,41.7174,41.7271,41.7174,41.7271,6320.0
2021-12-27 14:15:00,43.27,43.29,43.27,43.27,7442.0,41.7174,41.7367,41.7174,41.7174,7442.0
2021-12-27 14:20:00,43.27,43.31,43.27,43.29,6300.0,41.7174,41.756,41.7174,41.7367,6300.0
2021-12-27 14:25:00,43.29,43.32,43.29,43.32,5286.0,41.7367,41.7656,41.7367,41.7656,5286.0
2021-12-27 14:30:00,43.32,43.32,43.29,43.3,7838.0,41.7656,41.7656,41.7367,41.7463,7838.0
2021-12-27 14:35:00,43.3,43.31,43.3,43.31,24772.0,41.7463,41.756,41.7463,41.756,24772.0
2021-12-27 14:40:00,43.31,43.33,43.29,43.29,10722.0,41.756,41.7753,41.7367,41.7367,10722.0
2021-12-27 14:45:00,43.27,43.28,43.26,43.26,8980.0,41.7174,41.7271,41.7078,41.7078,8980.0
2021-12-27 14:50:00,43.26,43.26,43.24,43.24,6704.0,41.7078,41.7078,41.6885,41.6885,6704.0
2021-12-27 14:55:00,43.24,43.26,43.24,43.26,6914.0,41.6885,41.7078,41.6885,41.7078,6914.0
2021-12-27 15:00:00,43.26,43.26,43.24,43.24,11156.0,41.7078,41.7078,41.6885,41.6885,11156.0
2021-12-27 15:05:00,43.23,43.23,43.22,43.23,10388.0,41.6789,41.6789,41.6692,41.6789,10388.0
2021-12-27 15:10:00,43.22,43.24,43.19,43.24,13380.0,41.6692,41.6885,41.6403,41.6885,13380.0
2021-12-27 15:15:00,43.24,43.27,43.24,43.27,24598.0,41.6885,41.7174,41.6885,41.7174,24598.0
2021-12-27 15:20:00,43.27,43.31,43.26,43.31,10836.0,41.7174,41.756,41.7078,41.756,10836.0
2021-12-27 15:25:00,43.31,43.35,43.31,43.35,16234.0,41.756,41.7945,41.756,41.7945,16234.0
2021-12-27 15:30:00,43.36,43.41,43.35,43.35,35740.0,41.8042,41.8524,41.7945,41.7945,35740.0
2021-12-27 15:35:00,43.35,43.38,43.34,43.36,40732.0,41.7945,41.8235,41.7849,41.8042,40732.0
2021-12-27 15:40:00,43.36,43.39,43.34,43.38,25650.0,41.8042,41.8331,41.7849,41.8235,25650.0
2021-12-27 15:45:00,43.38,43.41,43.37,43.4,29802.0,41.8235,41.8524,41.8138,41.8428,29802.0
2021-12-27 15:50:00,43.41,43.45,43.38,43.43,65072.0,41.8524,41.891,41.8235,41.8717,65072.0
2021-12-27 15:55:00,43.43,43.47,43.42,43.47,122184.0,41.8717,41.9102,41.862,41.9102,122184.0
2021-12-28 09:30:00,43.47,43.56,43.35,43.42,78452.0,41.9102,41.997,41.7945,41.862,78452.0
2021-12-28 09:35:00,43.4,43.49,43.38,43.41,13482.0,41.8428,41.9295,41.8235,41.8524,13482.0
2021-12-28 09:40:00,43.41,43.53,43.4,43.42,23112.0,41.8524,41.9681,41.8428,41.862,23112.0
2021-12-28 09:45:00,43.4,43.46,43.37,43.43,8834.0,41.8428,41.9006,41.8138,41.8717,8834.0
2021-12-28 09:50:00,43.44,43.56,43.43,43.52,12462.0,41.8813,41.997,41.8717,41.9584,12462.0
2021-12-28 09:55:00,43.52,43.52,43.45,43.45,7854.0,41.9584,41.9584,41.891,41.891,7854.0
2021-12-28 10:00:00,43.43,43.45,43.41,43.44,19958.0,41.8717,41.891,41.8524,41.8813,19958.0
2021-12-28 10:05:00,43.44,43.44,43.29,43.32,13048.0,41.8813,41.8813,41.7367,41.7656,13048.0
2021-12-28 10:10:00,43.32,43.4,43.31,43.34,23124.0,41.7656,41.8428,41.756,41.7849,23124.0
2021-12-28 10:15:00,43.35,43.36,43.3,43.3,5674.0,41.7945,41.8042,41.7463,41.7463,5674.0
2021-12-28 10:20:00,43.3,43.37,43.29,43.35,16810.0,41.7463,41.8138,41.7367,41.7945,16810.0
2021-12-28 10:25:00,43.38,43.4,43.34,43.34,19870.0,41.8235,41.8428,41.7849,41.7849,19870.0
2021-12-28 10:30:00,43.33,43.34,43.29,43.32,9504.0,41.7753,41.7849,41.7367,41.7656,9504.0
2021-12-28 10:35:00,43.35,43.4,43.35,43.37,13000.0,41.7945,41.8428,41.7945,41.8138,13000.0
2021-12-28 10:40:00,43.35,43.4,43.35,43.38,7678.0,41.7945,41.8428,41.7945,41.8235,7678.0
2021-12-28 10:45:00,43.35,43.4,43.35,43.36,6646.0,41.7945,41.8428,41.7945,41.8042,6646.0
2021-12-28 10:50:00,43.36,43.4,43.35,43.35,4960.0,41.8042,41.8428,41.7945,41.7945,4960.0
2021-12-28 10:55:00,43.35,43.4,43.34,43.36,16260.0,41.7945,41.8428,41.7849,41.8042,16260.0
2021-12-28 11:00:00,43.36,43.38,43.34,43.36,14166.0,41.8042,41.8235,41.7849,41.8042,14166.0
2021-12-28 11:05:00,43.35,43.35,43.3,43.3,9298.0,41.7945,41.7945,41.7463,41.7463,9298.0
2021-12-28 11:10:00,43.3,43.35,43.29,43.35,9400.0,41.7463,41.7945,41.7367,41.7945,9400.0
2021-12-28 11:15:00,43.33,43.37,43.33,43.34,14126.0,41.7753,41.8138,41.7753,41.7849,14126.0
2021-12-28 11:20:00,43.33,43.37,43.32,43.34,14716.0,41.7753,41.8138,41.7656,41.7849,14716.0
2021-12-28 11:25:00,43.33,43.33,43.28,43.33,14378.0,41.7753,41.7753,41.7271,41.7753,14378.0
2021-12-28 11:30:00,43.33,43.35,43.3,43.34,10382.0,41.7753,41.7945,41.7463,41.7849,10382.0
2021-12-28 11:35:00,43.35,43.38,43.34,43.38,4188.0,41.7945,41.8235,41.7849,41.8235,4188.0
2021-12-28 11:40:00,43.37,43.38,43.34,43.35,13340.0,41.8138,41.8235,41.7849,41.7945,13340.0
2021-12-28 11:45:00,43.36,43.38,43.35,43.38,9068.0,41.8042,41.8235,41.7945,41.8235,9068.0
2021-12-28 11:50:00,43.39,43.41,43.38,43.41,4224.0,41.8331,41.8524,41.8235,41.8524,4224.0
2021-12-28 11:55:00,43.42,43.43,43.41,43.42,4412.0,41.862,41.8717,41.8524,41.862,4412.0
2021-12-28 12:00:00,43.42,43.43,43.41,43.43,7264.0,41.862,41.8717,41.8524,41.8717,7264.0
2021-12-28 12:05:00,43.44,43.45,43.43,43.43,7384.0,41.8813,41.891,41.8717,41.8717,7384.0
2021-12-28 12:10:00,43.43,43.44,43.42,43.44,6520.0,41.8717,41.8813,41.862,41.8813,6520.0
2021-12-28 12:15:00,43.44,43.44,43.4,43.42,6318.0,41.8813,41.8813,41.8428,41.862,6318.0
2021-12-28 12:20:00,43.42,43.44,43.41,43.43,7970.0,41.862,41.8813,41.8524,41.8717,7970.0
2021-12-28 12:25:00,43.43,43.44,43.35,43.36,18158.0,41.8717,41.8813,41.7945,41.8042,18158.0
2021-12-28 12:30:00,43.36,43.38,43.3,43.3,4368.0,41.8042,41.8235,41.7463,41.7463,4368.0
2021-12-28 12:35:00,43.29,43.34,43.29,43.33,3196.0,41.7367,41.7849,41.7367,41.7753,3196.0
2021-12-28 12:40:00,43.35,43.38,43.34,43.35,5198.0,41.7945,41.8235,41.7849,41.7945,5198.0
2021-12-28 12:45:00,43.36,43.36,43.32,43.34,8340.0,41.8042,41.8042,41.7656,41.7849,8340.0
2021-12-28 12:50:00,43.34,43.37,43.33,43.37,5678.0,41.7849,41.8138,41.7753,41.8138,5678.0
2021-12-28 12:55:00,43.37,43.4,43.37,43.4,8358.0,41.8138,41.8428,41.8138,41.8428,8358.0
2021-12-28 13:00:00,43.39,43.41,43.37,43.4,23800.0,41.8331,41.8524,41.8138,41.8428,23800.0
2021-12-28 13:05:00,43.4,43.4,43.38,43.39,7474.0,41.8428,41.8428,41.8235,41.8331,7474.0
2021-12-28 13:10:00,43.39,43.41,43.38,43.38,8696.0,41.8331,41.8524,41.8235,41.8235,8696.0
2021-12-28 13:15:00,43.37,43.39,43.35,43.35,12090.0,41.8138,41.8331,41.7945,41.7945,12090.0
2021-12-28 13:20:00,43.36,43.37,43.35,43.36,4760.0,41.8042,41.8138,41.7945,41.8042,4760.0
2021-12-28 13:25:00,43.37,43.38,43.35,43.38,9444.0,41.8138,41.8235,41.7945,41.8235,9444.0
2021-12-28 13:30:00,43.38,43.44,43.38,43.44,20452.0,41.8235,41.8813,41.8235,41.8813,20452.0
2021-12-28 13:35:00,43.45,43.46,43.4,43.43,13762.0,41.891,41.9006,41.8428,41.8717,13762.0
2021-12-28 13:40:00,43.42,43.46,43.42,43.42,17692.0,41.862,41.9006,41.862,41.862,17692.0
2021-12-28 13:45:00,43.42,43.46,43.42,43.46,7470.0,41.862,41.9006,41.862,41.9006,7470.0
2021-12-28 13:50:00,43.48,43.49,43.47,43.49,3944.0,41.9199,41.9295,41.9102,41.9295,3944.0
2021-12-28 13:55:00,43.49,43.51,43.47,43.5,17284.0,41.9295,41.9488,41.9102,41.9392,17284.0
2021-12-28 14:00:00,43.51,43.51,43.45,43.45,15268.0,41.9488,41.9488,41.891,41.891,15268.0
2021-12-28 14:05:00,43.46,43.47,43.43,43.43,8720.0,41.9006,41.9102,41.8717,41.8717,8720.0
2021-12-28 14:10:00,43.43,43.44,43.42,43.43,7414.0,41.8717,41.8813,41.862,41.8717,7414.0
2021-12-28 14:15:00,43.44,43.49,43.44,43.49,13392.0,41.8813,41.9295,41.8813,41.9295,13392.0
2021-12-28 14:20:00,43.51,43.53,43.5,43.51,11246.0,41.9488,41.9681,41.9392,41.9488,11246.0
2021-12-28 14:25:00,43.52,43.56,43.52,43.56,13262.0,41.9584,41.997,41.9584,41.997,13262.0
2021-12-28 14:30:00,43.55,43.58,43.55,43.58,11490.0,41.9874,42.0163,41.9874,42.0163,11490.0
2021-12-28 14:35:00,43.57,43.58,43.54,43.57,11694.0,42.0067,42.0163,41.9777,42.0067,11694.0
2021-12-28 14:40:00,43.57,43.6,43.56,43.6,16610.0,42.0067,42.0356,41.997,42.0356,16610.0
2021-12-28 14:45:00,43.6,43.6,43.56,43.6,16398.0,42.0356,42.0356,41.997,42.0356,16398.0
2021-12-28 14:50:00,43.59,43.63,43.59,43.63,13106.0,42.0259,42.0645,42.0259,42.0645,13106.0
2021-12-28 14:55:00,43.63,43.63,43.6,43.63,21528.0,42.0645,42.0645,42.0356,42.0645,21528.0
2021-12-28 15:00:00,43.63,43.63,43.58,43.58,22104.0,42.0645,42.0645,42.0163,42.0163,22104.0
2021-12-28 15:05:00,43.59,43.63,43.58,43.63,13884.0,42.0259,42.0645,42.0163,42.0645,13884.0
2021-12-28 15:10:00,43.62,43.63,43.61,43.62,10742.0,42.0549,42.0645,42.0452,42.0549,10742.0
2021-12-28 15:15:00,43.62,43.62,43.58,43.6,19880.0,42.0549,42.0549,42.0163,42.0356,19880.0
2021-12-28 15:20:00,43.6,43.62,43.58,43.59,16928.0,42.0356,42.0549,42.0163,42.0259,16928.0
2021-12-28 15:25:00,43.59,43.62,43.59,43.62,18414.0,42.0259,42.0549,42.0259,42.0549,18414.0
2021-12-28 15:30:00,43.61,43.63,43.56,43.57,25954.0,42.0452,42.0645,41.997,42.0067,25954.0
2021-12-28 15:35:00,43.57,43.61,43.56,43.6,21928.0,42.0067,42.0452,41.997,42.0356,21928.0
2021-12-28 15:40:00,43.6,43.66,43.6,43.63,20214.0,42.0356,42.0934,42.0356,42.0645,20214.0
2021-12-28 15:45:00,43.63,43.69,43.63,43.67,46916.0,42.0645,42.1223,42.0645,42.1031,46916.0
2021-12-28 15:50:00,43.66,43.66,43.58,43.61,101966.0,42.0934,42.0934,42.0163,42.0452,101966.0
2021-12-28 15:55:00,43.61,43.62,43.53,43.58,196642.0,42.0452,42.0549,41.9681,42.0163,196642.0
2021-12-29 09:30:00,43.46,43.74,43.41,43.71,55056.0,41.9006,42.1706,41.8524,42.1416,55056.0
2021-12-29 09:35:00,43.73,43.87,43.69,43.84,23058.0,42.1609,42.2959,42.1223,42.267,23058.0
2021-12-29 09:40:00,43.87,43.95,43.79,43.81,25144.0,42.2959,42.373,42.2188,42.238,25144.0
2021-12-29 09:45:00,43.83,43.94,43.83,43.92,26136.0,42.2573,42.3634,42.2573,42.3441,26136.0
2021-12-29 09:50:00,43.92,43.96,43.88,43.93,17894.0,42.3441,42.3827,42.3055,42.3537,17894.0
2021-12-29 09:55:00,43.91,43.92,43.84,43.85,14934.0,42.3345,42.3441,42.267,42.2766,14934.0
2021-12-29 10:00:00,43.87,43.87,43.82,43.87,19466.0,42.2959,42.2959,42.2477,42.2959,19466.0
2021-12-29 10:05:00,43.87,43.88,43.85,43.87,13696.0,42.2959,42.3055,42.2766,42.2959,13696.0
2021-12-29 10:10:00,43.88,43.89,43.74,43.75,18780.0,42.3055,42.3152,42.1706,42.1802,18780.0
2021-12-29 10:15:00,43.77,43.85,43.73,43.83,17516.0,42.1995,42.2766,42.1609,42.2573,17516.0
2021-12-29 10:20:00,43.82,43.86,43.81,43.86,9320.0,42.2477,42.2862,42.238,42.2862,9320.0
2021-12-29 10:25:00,43.84,43.87,43.82,43.84,11536.0,42.267,42.2959,42.2477,42.267,11536.0
2021-12-29 10:30:00,43.85,43.85,43.8,43.81,10068.0,42.2766,42.2766,42.2284,42.238,10068.0
2021-12-29 10:35:00,43.81,43.81,43.77,43.79,13232.0,42.238,42.238,42.1995,42.2188,13232.0
2021-12-29 10:40:00,43.78,43.83,43.76,43.83,14174.0,42.2091,42.2573,42.1898,42.2573,14174.0
2021-12-29 10:45:00,43.83,43.84,43.79,43.8,6240.0,42.2573,42.267,42.2188,42.2284,6240.0
2021-12-29 10:50:00,43.78,43.78,43.74,43.77,6618.0,42.2091,42.2091,42.1706,42.1995,6618.0
2021-12-29 10:55:00,43.76,43.77,43.73,43.77,10228.0,42.1898,42.1995,42.1609,42.1995,10228.0
2021-12-29 11:00:00,43.77,43.82,43.77,43.82,10720.0,42.1995,42.2477,42.1995,42.2477,10720.0
2021-12-29 11:05:00,43.81,43.82,43.8,43.82,10766.0,42.238,42.2477,42.2284,42.2477,10766.0
2021-12-29 11:10:00,43.81,43.81,43.76,43.77,16820.0,42.238,42.238,42.1898,42.1995,16820.0
2021-12-29 11:15:00,43.76,43.77,43.74,43.75,5200.0,42.1898,42.1995,42.1706,42.1802,5200.0
2021-12-29 11:20:00,43.77,43.78,43.74,43.75,20616.0,42.1995,42.2091,42.1706,42.1802,20616.0
2021-12-29 11:25:00,43.76,43.78,43.74,43.76,10328.0,42.1898,42.2091,42.1706,42.1898,10328.0
2021-12-29 11:30:00,43.76,43.77,43.71,43.75,22312.0,42.1898,42.1995,42.1416,42.1802,22312.0
2021-12-29 11:35:00,43.77,43.77,43.74,43.77,12438.0,42.1995,42.1995,42.1706,42.1995,12438.0
2021-12-29 11:40:00,43.77,43.81,43.77,43.8,18506.0,42.1995,42.238,42.1995,42.2284,18506.0
2021-12-29 11:45:00,43.79,43.8,43.77,43.8,6766.0,42.2188,42.2284,42.1995,42.2284,6766.0
2021-12-29 11:50:00,43.8,43.81,43.77,43.77,8632.0,42.2284,42.238,42.1995,42.1995,8632.0
2021-12-29 11:55:00,43.77,43.78,43.74,43.75,7836.0,42.1995,42.2091,42.1706,42.1802,7836.0
2021-12-29 12:00:00,43.74,43.76,43.73,43.74,5564.0,42.1706,42.1898,42.1609,42.1706,5564.0
2021-12-29 12:05:00,43.74,43.76,43.72,43.72,5230.0,42.1706,42.1898,42.1513,42.1513,5230.0
2021-12-29 12:10:00,43.71,43.74,43.71,43.71,11946.0,42.1416,42.1706,42.1416,42.1416,11946.0
2021-12-29 12:15:00,43.71,43.74,43.7,43.73,5206.0,42.1416,42.1706,42.132,42.1609,5206.0
2021-12-29 12:20:00,43.74,43.74,43.72,43.72,6160.0,42.1706,42.1706,42.1513,42.1513,6160.0
2021-12-29 12:25:00,43.72,43.73,43.71,43.71,7944.0,42.1513,42.1609,42.1416,42.1416,7944.0
2021-12-29 12:30:00,43.72,43.73,43.72,43.72,3260.0,42.1513,42.1609,42.1513,42.1513,3260.0
2021-12-29 12:35:00,43.73,43.79,43.73,43.79,7858.0,42.1609,42.2188,42.1609,42.2188,7858.0
2021-12-29 12:40:00,43.79,43.84,43.78,43.84,8486.0,42.2188,42.267,42.2091,42.267,8486.0
2021-12-29 12:45:00,43.84,43.87,43.82,43.87,12404.0,42.267,42.2959,42.2477,42.2959,12404.0
2021-12-29 12:50:00,43.86,43.89,43.85,43.88,7088.0,42.2862,42.3152,42.2766,42.3055,7088.0
2021-12-29 12:55:00,43.89,43.91,43.87,43.89,16974.0,42.3152,42.3345,42.2959,42.3152,16974.0
2021-12-29 13:00:00,43.9,43.93,43.89,43.92,8194.0,42.3248,42.3537,42.3152,42.3441,8194.0
2021-12-29 13:05:00,43.92,43.94,43.92,43.94,8848.0,42.3441,42.3634,42.3441,42.3634,8848.0
2021-12-29 13:10:00,43.93,43.95,43.92,43.95,38558.0,42.3537,42.373,42.3441,42.373,38558.0
2021-12-29 13:15:00,43.94,43.94,43.92,43.94,11466.0,42.3634,42.3634,42.3441,42.3634,11466.0
2021-12-29 13:20:00,43.94,43.94,43.93,43.94,7816.0,42.3634,42.3634,42.3537,42.3634,7816.0
2021-12-29 13:25:00,43.94,43.99,43.94,43.99,15362.0,42.3634,42.4116,42.3634,42.4116,15362.0
2021-12-29 13:30:00,43.99,44.06,43.99,44.04,137002.0,42.4116,42.4791,42.4116,42.4598,137002.0
2021-12-29 13:35:00,44.04,44.04,43.99,44.01,7784.0,42.4598,42.4598,42.4116,42.4309,7784.0
2021-12-29 13:40:00,44.01,44.04,44.01,44.04,6700.0,42.4309,42.4598,42.4309,42.4598,6700.0
2021-12-29 13:45:00,44.05,44.07,44.04,44.05,7078.0,42.4694,42.4887,42.4598,42.4694,7078.0
2021-12-29 13:50:00,44.05,44.06,44.02,44.06,9650.0,42.4694,42.4791,42.4405,42.4791,9650.0
2021-12-29 13:55:00,44.05,44.08,44.02,44.02,18372.0,42.4694,42.4984,42.4405,42.4405,18372.0
2021-12-29 14:00:00,44.02,44.02,44.01,44.02,3526.0,42.4405,42.4405,42.4309,42.4405,3526.0
2021-12-29 14:05:00,44.02,44.02,43.99,44.0,5342.0,42.4405,42.4405,42.4116,42.4212,5342.0
2021-12-29 14:10:00,44.0,44.02,43.99,44.02,2998.0,42.4212,42.4405,42.4116,42.4405,2998.0
2021-12-29 14:15:00,44.01,44.02,44.01,44.01,4000.0,42.4309,42.4405,42.4309,42.4309,4000.0
2021-12-29 14:20:00,44.02,44.03,44.01,44.02,10552.0,42.4405,42.4501,42.4309,42.4405,10552.0
2021-12-29 14:25:00,44.02,44.03,44.01,44.02,10674.0,42.4405,42.4501,42.4309,42.4405,10674.0
2021-12-29 14:30:00,44.01,44.02,44.0,44.0,4898.0,42.4309,42.4405,42.4212,42.4212,4898.0
2021-12-29 14:35:00,44.01,44.04,44.01,44.01,13616.0,42.4309,42.4598,42.4309,42.4309,13616.0
2021-12-29 14:40:00,44.0,44.02,43.99,44.02,12432.0,42.4212,42.4405,42.4116,42.4405,12432.0
2021-12-29 14:45:00,44.02,44.02,44.01,44.02,2374.0,42.4405,42.4405,42.4309,42.4405,2374.0
2021-12-29 14:50:00,44.02,44.02,44.0,44.01,7152.0,42.4405,42.4405,42.4212,42.4309,7152.0
2021-12-29 14:55:00,44.02,44.02,44.01,44.01,9560.0,42.4405,42.4405,42.4309,42.4309,9560.0
2021-12-29 15:00:00,44.01,44.04,43.99,44.03,13828.0,42.4309,42.4598,42.4116,42.4501,13828.0
2021-12-29 15:05:00,44.03,44.04,44.02,44.04,11866.0,42.4501,42.4598,42.4405,42.4598,11866.0
2021-12-29 15:10:00,44.04,44.06,44.04,44.05,13682.0,42.4598,42.4791,42.4598,42.4694,13682.0
2021-12-29 15:15:00,44.05,44.1,44.05,44.1,12196.0,42.4694,42.5176,42.4694,42.5176,12196.0
2021-12-29 15:20:00,44.1,44.12,44.09,44.1,27992.0,42.5176,42.5369,42.508,42.5176,27992.0
2021-12-29 15:25:00,44.09,44.11,44.07,44.1,15686.0,42.508,42.5273,42.4887,42.5176,15686.0
2021-12-29 15:30:00,44.1,44.13,44.08,44.1,39798.0,42.5176,42.5466,42.4984,42.5176,39798.0
2021-12-29 15:35:00,44.1,44.13,44.09,44.12,41978.0,42.5176,42.5466,42.508,42.5369,41978.0
2021-12-29 15:40:00,44.11,44.12,44.08,44.09,42280.0,42.5273,42.5369,42.4984,42.508,42280.0
2021-12-29 15:45:00,44.09,44.17,44.09,44.13,55728.0,42.508,42.5851,42.508,42.5466,55728.0
2021-12-29 15:50:00,44.13,44.15,44.07,44.08,87316.0,42.5466,42.5658,42.4887,42.4984,87316.0
2021-12-29 15:55:00,44.07,44.08,43.96,43.97,194198.0,42.4887,42.4984,42.3827,42.3923,194198.0
2021-12-30 09:30:00,44.04,44.12,43.98,44.03,33554.0,42.4598,42.5369,42.4019,42.4501,33554.0
2021-12-30 09:35:00,44.05,44.23,44.05,44.18,5482.0,42.4694,42.643,42.4694,42.5948,5482.0
2021-12-30 09:40:00,44.17,44.17,44.01,44.04,10356.0,42.5851,42.5851,42.4309,42.4598,10356.0
2021-12-30 09:45:00,44.07,44.07,43.97,44.05,9376.0,42.4887,42.4887,42.3923,42.4694,9376.0
2021-12-30 09:50:00,44.06,44.06,43.96,43.96,3736.0,42.4791,42.4791,42.3827,42.3827,3736.0
2021-12-30 09:55:00,44.0,44.02,43.93,43.95,7514.0,42.4212,42.4405,42.3537,42.373,7514.0
2021-12-30 10:00:00,43.94,43.95,43.85,43.9,14238.0,42.3634,42.373,42.2766,42.3248,14238.0
2021-12-30 10:05:00,43.9,43.93,43.88,43.9,38382.0,42.3248,42.3537,42.3055,42.3248,38382.0
2021-12-30 10:10:00,43.89,43.89,43.82,43.87,10062.0,42.3152,42.3152,42.2477,42.2959,10062.0
2021-12-30 10:15:00,43.88,43.9,43.86,43.87,13492.0,42.3055,42.3248,42.2862,42.2959,13492.0
2021-12-30 10:20:00,43.86,43.88,43.83,43.88,20272.0,42.2862,42.3055,42.2573,42.3055,20272.0
2021-12-30 10:25:00,43.88,43.91,43.83,43.83,7454.0,42.3055,42.3345,42.2573,42.2573,7454.0
2021-12-30 10:30:00,43.84,43.84,43.74,43.75,26360.0,42.267,42.267,42.1706,42.1802,26360.0
2021-12-30 10:35:00,43.76,43.77,43.7,43.71,22158.0,42.1898,42.1995,42.132,42.1416,22158.0
2021-12-30 10:40:00,43.71,43.77,43.71,43.77,8342.0,42.1416,42.1995,42.1416,42.1995,8342.0
2021-12-30 10:45:00,43.77,43.78,43.74,43.74,8230.0,42.1995,42.2091,42.1706,42.1706,8230.0
2021-12-30 10:50:00,43.74,43.76,43.74,43.74,4346.0,42.1706,42.1898,42.1706,42.1706,4346.0
2021-12-30 10:55:00,43.74,43.77,43.73,43.75,12510.0,42.1706,42.1995,42.1609,42.1802,12510.0
2021-12-30 11:00:00,43.75,43.76,43.72,43.74,16180.0,42.1802,42.1898,42.1513,42.1706,16180.0
2021-12-30 11:05:00,43.73,43.76,43.68,43.7,7406.0,42.1609,42.1898,42.1127,42.132,7406.0
2021-12-30 11:10:00,43.7,43.75,43.7,43.74,14160.0,42.132,42.1802,42.132,42.1706,14160.0
2021-12-30 11:15:00,43.74,43.75,43.72,43.72,5936.0,42.1706,42.1802,42.1513,42.1513,5936.0
2021-12-30 11:20:00,43.71,43.75,43.71,43.75,5792.0,42.1416,42.1802,42.1416,42.1802,5792.0
2021-12-30 11:25:00,43.75,43.76,43.72,43.72,15764.0,42.1802,42.1898,42.1513,42.1513,15764.0
2021-12-30 11:30:00,43.73,43.76,43.73,43.74,15782.0,42.1609,42.1898,42.1609,42.1706,15782.0
2021-12-30 11:35:00,43.74,43.77,43.74,43.77,13406.0,42.1706,42.1995,42.1706,42.1995,13406.0
2021-12-30 11:40:00,43.77,43.77,43.71,43.73,6782.0,42.1995,42.1995,42.1416,42.1609,6782.0
2021-12-30 11:45:00,43.72,43.74,43.72,43.74,3440.0,42.1513,42.1706,42.1513,42.1706,3440.0
2021-12-30 11:50:00,43.73,43.77,43.73,43.76,5008.0,42.1609,42.1995,42.1609,42.1898,5008.0
2021-12-30 11:55:00,43.76,43.77,43.76,43.76,5604.0,42.1898,42.1995,42.1898,42.1898,5604.0
2021-12-30 12:00:00,43.77,43.78,43.77,43.78,4116.0,42.1995,42.2091,42.1995,42.2091,4116.0
2021-12-30 12:05:00,43.77,43.8,43.76,43.78,10732.0,42.1995,42.2284,42.1898,42.2091,10732.0
2021-12-30 12:10:00,43.78,43.78,43.76,43.76,3810.0,42.2091,42.2091,42.1898,42.1898,3810.0
2021-12-30 12:15:00,43.76,43.77,43.73,43.73,5472.0,42.1898,42.1995,42.1609,42.1609,5472.0
2021-12-30 12:20:00,43.73,43.75,43.73,43.75,3676.0,42.1609,42.1802,42.1609,42.1802,3676.0
2021-12-30 12:25:00,43.75,43.8,43.75,43.8,4444.0,42.1802,42.2284,42.1802,42.2284,4444.0
2021-12-30 12:30:00,43.8,43.81,43.8,43.8,5740.0,42.2284,42.238,42.2284,42.2284,5740.0
2021-12-30 12:35:00,43.8,43.82,43.79,43.82,4664.0,42.2284,42.2477,42.2188,42.2477,4664.0
2021-12-30 12:40:00,43.83,43.83,43.82,43.83,3486.0,42.2573,42.2573,42.2477,42.2573,3486.0
2021-12-30 12:45:00,43.83,43.84,43.83,43.84,5102.0,42.2573,42.267,42.2573,42.267,5102.0
2021-12-30 12:50:00,43.84,43.85,43.83,43.84,7862.0,42.267,42.2766,42.2573,42.267,7862.0
2021-12-30 12:55:00,43.84,43.85,43.84,43.85,3880.0,42.267,42.2766,42.267,42.2766,3880.0
2021-12-30 13:00:00,43.84,43.85,43.83,43.83,5722.0,42.267,42.2766,42.2573,42.2573,5722.0
2021-12-30 13:05:00,43.84,43.84,43.8,43.82,6770.0,42.267,42.267,42.2284,42.2477,6770.0
2021-12-30 13:10:00,43.81,43.81,43.78,43.79,4654.0,42.238,42.238,42.2091,42.2188,4654.0
2021-12-30 13:15:00,43.78,43.79,43.76,43.76,8956.0,42.2091,42.2188,42.1898,42.1898,8956.0
2021-12-30 13:20:00,43.76,43.78,43.76,43.78,9944.0,42.1898,42.2091,42.1898,42.2091,9944.0
2021-12-30 13:25:00,43.77,43.77,43.74,43.74,2986.0,42.1995,42.1995,42.1706,42.1706,2986.0
2021-12-30 13:30:00,43.74,43.74,43.72,43.72,6760.0,42.1706,42.1706,42.1513,42.1513,6760.0
2021-12-30 13:35:00,43.72,43.74,43.71,43.74,6222.0,42.1513,42.1706,42.1416,42.1706,6222.0
2021-12-30 13:40:00,43.73,43.76,43.72,43.76,15126.0,42.1609,42.1898,42.1513,42.1898,15126.0
2021-12-30 13:45:00,43.76,43.8,43.76,43.78,9100.0,42.1898,42.2284,42.1898,42.2091,9100.0
2021-12-30 13:50:00,43.77,43.79,43.77,43.78,12278.0,42.1995,42.2188,42.1995,42.2091,12278.0
2021-12-30 13:55:00,43.77,43.78,43.76,43.77,3736.0,42.1995,42.2091,42.1898,42.1995,3736.0
2021-12-30 14:00:00,43.76,43.76,43.73,43.73,7126.0,42.1898,42.1898,42.1609,42.1609,7126.0
2021-12-30 14:05:00,43.72,43.74,43.71,43.74,3538.0,42.1513,42.1706,42.1416,42.1706,3538.0
2021-12-30 14:10:00,43.74,43.74,43.74,43.74,5288.0,42.1706,42.1706,42.1706,42.1706,5288.0
2021-12-30 14:15:00,43.74,43.77,43.74,43.76,10620.0,42.1706,42.1995,42.1706,42.1898,10620.0
2021-12-30 14:20:00,43.76,43.77,43.76,43.76,6356.0,42.1898,42.1995,42.1898,42.1898,6356.0
2021-12-30 14:25:00,43.76,43.8,43.76,43.8,3000.0,42.1898,42.2284,42.1898,42.2284,3000.0
2021-12-30 14:30:00,43.8,43.81,43.8,43.81,4618.0,42.2284,42.238,42.2284,42.238,4618.0
2021-12-30 14:35:00,43.8,43.83,43.8,43.83,3846.0,42.2284,42.2573,42.2284,42.2573,3846.0
2021-12-30 14:40:00,43.82,43.84,43.82,43.84,6510.0,42.2477,42.267,42.2477,42.267,6510.0
2021-12-30 14:45:00,43.84,43.84,43.82,43.82,6028.0,42.267,42.267,42.2477,42.2477,6028.0
2021-12-30 14:50:00,43.81,43.81,43.8,43.81,5400.0,42.238,42.238,42.2284,42.238,5400.0
2021-12-30 14:55:00,43.8,43.82,43.8,43.8,10308.0,42.2284,42.2477,42.2284,42.2284,10308.0
2021-12-30 15:00:00,43.8,43.81,43.74,43.75,14658.0,42.2284,42.238,42.1706,42.1802,14658.0
2021-12-30 15:05:00,43.76,43.76,43.72,43.72,9608.0,42.1898,42.1898,42.1513,42.1513,9608.0
2021-12-30 15:10:00,43.72,43.72,43.69,43.69,4192.0,42.1513,42.1513,42.1223,42.1223,4192.0
2021-12-30 15:15:00,43.68,43.7,43.68,43.68,8894.0,42.1127,42.132,42.1127,42.1127,8894.0
2021-12-30 15:20:00,43.68,43.69,43.63,43.63,7850.0,42.1127,42.1223,42.0645,42.0645,7850.0
2021-12-30 15:25:00,43.64,43.65,43.63,43.64,6608.0,42.0741,42.0838,42.0645,42.0741,6608.0
2021-12-30 15:30:00,43.64,43.66,43.63,43.64,9406.0,42.0741,42.0934,42.0645,42.0741,9406.0
2021-12-30 15:35:00,43.64,43.64,43.6,43.62,14874.0,42.0741,42.0741,42.0356,42.0549,14874.0
2021-12-30 15:40:00,43.62,43.63,43.57,43.6,15110.0,42.0549,42.0645,42.0067,42.0356,15110.0
2021-12-30 15:45:00,43.59,43.62,43.55,43.57,28568.0,42.0259,42.0549,41.9874,42.0067,28568.0
2021-12-30 15:50:00,43.56,43.58,43.49,43.54,92926.0,41.997,42.0163,41.9295,41.9777,92926.0
2021-12-30 15:55:00,43.54,43.54,43.45,43.51,172660.0,41.9777,41.9777,41.891,41.9488,172660.0
2021-12-31 09:30:00,43.49,43.63,43.49,43.59,16766.0,41.9295,42.0645,41.9295,42.0259,16766.0
2021-12-31 09:35:00,43.7,43.73,43.64,43.66,8526.0,42.132,42.1609,42.0741,42.0934,8526.0
2021-12-31 09:40:00,43.69,43.69,43.62,43.62,4486.0,42.1223,42.1223,42.0549,42.0549,4486.0
2021-12-31 09:45:00,43.65,43.67,43.57,43.59,7238.0,42.0838,42.1031,42.0067,42.0259,7238.0
2021-12-31 09:50:00,43.61,43.66,43.6,43.63,7640.0,42.0452,42.0934,42.0356,42.0645,7640.0
2021-12-31 09:55:00,43.63,43.63,43.55,43.57,12848.0,42.0645,42.0645,41.9874,42.0067,12848.0
2021-12-31 10:00:00,43.58,43.59,43.47,43.51,22102.0,42.0163,42.0259,41.9102,41.9488,22102.0
2021-12-31 10:05:00,43.5,43.56,43.49,43.55,10414.0,41.9392,41.997,41.9295,41.9874,10414.0
2021-12-31 10:10:00,43.54,43.57,43.51,43.51,11764.0,41.9777,42.0067,41.9488,41.9488,11764.0
2021-12-31 10:15:00,43.52,43.6,43.52,43.59,13470.0,41.9584,42.0356,41.9584,42.0259,13470.0
2021-12-31 10:20:00,43.59,43.6,43.58,43.59,2990.0,42.0259,42.0356,42.0163,42.0259,2990.0
2021-12-31 10:25:00,43.58,43.63,43.58,43.61,6946.0,42.0163,42.0645,42.0163,42.0452,6946.0
2021-12-31 10:30:00,43.6,43.6,43.54,43.55,8614.0,42.0356,42.0356,41.9777,41.9874,8614.0
2021-12-31 10:35:00,43.54,43.56,43.51,43.52,17976.0,41.9777,41.997,41.9488,41.9584,17976.0
2021-12-31 10:40:00,43.52,43.58,43.51,43.57,5152.0,41.9584,42.0163,41.9488,42.0067,5152.0
2021-12-31 10:45:00,43.58,43.6,43.57,43.57,20534.0,42.0163,42.0356,42.0067,42.0067,20534.0
2021-12-31 10:50:00,43.56,43.58,43.53,43.57,10234.0,41.997,42.0163,41.9681,42.0067,10234.0
2021-12-31 10:55:00,43.57,43.59,43.57,43.57,15566.0,42.0067,42.0259,42.0067,42.0067,15566.0
2021-12-31 11:00:00,43.58,43.58,43.56,43.58,14468.0,42.0163,42.0163,41.997,42.0163,14468.0
2021-12-31 11:05:00,43.58,43.59,43.57,43.58,16502.0,42.0163,42.0259,42.0067,42.0163,16502.0
2021-12-31 11:10:00,43.58,43.59,43.56,43.57,11334.0,42.0163,42.0259,41.997,42.0067,11334.0
2021-12-31 11:15:00,43.56,43.58,43.56,43.57,15278.0,41.997,42.0163,41.997,42.0067,15278.0
2021-12-31 11:20:00,43.57,43.58,43.56,43.56,15338.0,42.0067,42.0163,41.997,41.997,15338.0
2021-12-31 11:25:00,43.55,43.58,43.55,43.56,10678.0,41.9874,42.0163,41.9874,41.997,10678.0
2021-12-31 11:30:00,43.56,43.58,43.56,43.57,8432.0,41.997,42.0163,41.997,42.0067,8432.0
2021-12-31 11:35:00,43.58,43.58,43.56,43.57,7016.0,42.0163,42.0163,41.997,42.0067,7016.0
2021-12-31 11:40:00,43.57,43.58,43.56,43.56,7994.0,42.0067,42.0163,41.997,41.997,7994.0
2021-12-31 11:45:00,43.57,43.58,43.55,43.56,27226.0,42.0067,42.0163,41.9874,41.997,27226.0
2021-12-31 11:50:00,43.55,43.55,43.5,43.52,8062.0,41.9874,41.9874,41.9392,41.9584,8062.0
2021-12-31 11:55:00,43.52,43.53,43.48,43.49,15856.0,41.9584,41.9681,41.9199,41.9295,15856.0
2021-12-31 12:00:00,43.49,43.52,43.47,43.52,11674.0,41.9295,41.9584,41.9102,41.9584,11674.0
2021-12-31 12:05:00,43.51,43.52,43.51,43.52,8364.0,41.9488,41.9584,41.9488,41.9584,8364.0
2021-12-31 12:10:00,43.52,43.52,43.5,43.5,7656.0,41.9584,41.9584,41.9392,41.9392,7656.0
2021-12-31 12:15:00,43.5,43.51,43.47,43.48,11312.0,41.9392,41.9488,41.9102,41.9199,11312.0
2021-12-31 12:20:00,43.48,43.51,43.48,43.51,5156.0,41.9199,41.9488,41.9199,41.9488,5156.0
2021-12-31 12:25:00,43.5,43.52,43.5,43.52,9782.0,41.9392,41.9584,41.9392,41.9584,9782.0
2021-12-31 12:30:00,43.52,43.57,43.52,43.56,13896.0,41.9584,42.0067,41.9584,41.997,13896.0
2021-12-31 12:35:00,43.55,43.58,43.55,43.57,17086.0,41.9874,42.0163,41.9874,42.0067,17086.0
2021-12-31 12:40:00,43.57,43.58,43.57,43.57,52074.0,42.0067,42.0163,42.0067,42.0067,52074.0
2021-12-31 12:45:00,43.58,43.62,43.56,43.59,88300.0,42.0163,42.0549,41.997,42.0259,88300.0
2021-12-31 12:50:00,43.59,43.65,43.59,43.65,17538.0,42.0259,42.0838,42.0259,42.0838,17538.0
2021-12-31 12:55:00,43.65,43.74,43.65,43.74,4058.0,42.0838,42.1706,42.0838,42.1706,4058.0
2021-12-31 13:00:00,43.73,43.74,43.72,43.73,7694.0,42.1609,42.1706,42.1513,42.1609,7694.0
2021-12-31 13:05:00,43.74,43.75,43.71,43.73,14022.0,42.1706,42.1802,42.1416,42.1609,14022.0
2021-12-31 13:10:00,43.71,43.72,43.71,43.72,3304.0,42.1416,42.1513,42.1416,42.1513,3304.0
2021-12-31 13:15:00,43.71,43.72,43.69,43.69,2726.0,42.1416,42.1513,42.1223,42.1223,2726.0
2021-12-31 13:20:00,43.69,43.71,43.69,43.69,6414.0,42.1223,42.1416,42.1223,42.1223,6414.0
2021-12-31 13:25:00,43.69,43.7,43.68,43.69,6736.0,42.1223,42.132,42.1127,42.1223,6736.0
2021-12-31 13:30:00,43.7,43.73,43.69,43.72,9136.0,42.132,42.1609,42.1223,42.1513,9136.0
2021-12-31 13:35:00,43.72,43.72,43.7,43.71,5376.0,42.1513,42.1513,42.132,42.1416,5376.0
2021-12-31 13:40:00,43.71,43.71,43.67,43.67,3680.0,42.1416,42.1416,42.1031,42.1031,3680.0
2021-12-31 13:45:00,43.68,43.68,43.66,43.67,6084.0,42.1127,42.1127,42.0934,42.1031,6084.0
2021-12-31 13:50:00,43.67,43.71,43.66,43.71,6486.0,42.1031,42.1416,42.0934,42.1416,6486.0
2021-12-31 13:55:00,43.72,43.76,43.72,43.76,10476.0,42.1513,42.1898,42.1513,42.1898,10476.0
2021-12-31 14:00:00,43.77,43.8,43.77,43.8,12740.0,42.1995,42.2284,42.1995,42.2284,12740.0
2021-12-31 14:05:00,43.79,43.81,43.79,43.81,3586.0,42.2188,42.238,42.2188,42.238,3586.0
2021-12-31 14:10:00,43.8,43.82,43.8,43.8,6044.0,42.2284,42.2477,42.2284,42.2284,6044.0
2021-12-31 14:15:00,43.8,43.8,43.74,43.74,5592.0,42.2284,42.2284,42.1706,42.1706,5592.0
2021-12-31 14:20:00,43.73,43.76,43.73,43.75,20588.0,42.1609,42.1898,42.1609,42.1802,20588.0
2021-12-31 14:25:00,43.75,43.8,43.75,43.8,7224.0,42.1802,42.2284,42.1802,42.2284,7224.0
2021-12-31 14:30:00,43.81,43.82,43.81,43.81,10376.0,42.238,42.2477,42.238,42.238,10376.0
2021-12-31 14:35:00,43.81,43.84,43.8,43.84,6554.0,42.238,42.267,42.2284,42.267,6554.0
2021-12-31 14:40:00,43.82,43.84,43.82,43.82,9090.0,42.2477,42.267,42.2477,42.2477,9090.0
2021-12-31 14:45:00,43.81,43.83,43.78,43.78,6996.0,42.238,42.2573,42.2091,42.2091,6996.0
2021-12-31 14:50:00,43.78,43.81,43.77,43.78,6638.0,42.2091,42.238,42.1995,42.2091,6638.0
2021-12-31 14:55:00,43.77,43.8,43.77,43.79,5162.0,42.1995,42.2284,42.1995,42.2188,5162.0
2021-12-31 15:00:00,43.8,43.82,43.8,43.81,14074.0,42.2284,42.2477,42.2284,42.238,14074.0
2021-12-31 15:05:00,43.81,43.81,43.79,43.8,16946.0,42.238,42.238,42.2188,42.2284,16946.0
2021-12-31 15:10:00,43.79,43.81,43.78,43.79,12380.0,42.2188,42.238,42.2091,42.2188,12380.0
2021-12-31 15:15:00,43.78,43.82,43.77,43.81,14242.0,42.2091,42.2477,42.1995,42.238,14242.0
2021-12-31 15:20:00,43.8,43.82,43.78,43.81,14670.0,42.2284,42.2477,42.2091,42.238,14670.0
2021-12-31 15:25:00,43.81,43.84,43.8,43.84,88780.0,42.238,42.267,42.2284,42.267,88780.0
2021-12-31 15:30:00,43.84,43.87,43.84,43.85,21260.0,42.267,42.2959,42.267,42.2766,21260.0
2021-12-31 15:35:00,43.84,43.87,43.82,43.87,15790.0,42.267,42.2959,42.2477,42.2959,15790.0
2021-12-31 15:40:00,43.87,43.9,43.87,43.89,19512.0,42.2959,42.3248,42.2959,42.3152,19512.0
2021-12-31 15:45:00,43.88,43.93,43.88,43.91,26462.0,42.3055,42.3537,42.3055,42.3345,26462.0
2021-12-31 15:50:00,43.9,43.9,43.74,43.74,78606.0,42.3248,42.3248,42.1706,42.1706,78606.0
2021-12-31 15:55:00,43.73,43.76,43.7,43.73,126558.0,42.1609,42.1898,42.132,42.1609,126558.0
2022-01-03 09:30:00,43.9,44.0,43.69,43.78,211404.0,42.3248,42.4212,42.1223,42.2091,211404.0
2022-01-03 09:35:00,43.79,43.84,43.73,43.73,81454.0,42.2188,42.267,42.1609,42.1609,81454.0
2022-01-03 09:40:00,43.74,43.74,43.66,43.66,14662.0,42.1706,42.1706,42.0934,42.0934,14662.0
2022-01-03 09:45:00,43.69,43.71,43.4,43.4,48886.0,42.1223,42.1416,41.8428,41.8428,48886.0
2022-01-03 09:50:00,43.43,43.47,43.26,43.43,45670.0,41.8717,41.9102,41.7078,41.8717,45670.0
2022-01-03 09:55:00,43.44,43.58,43.42,43.51,52348.0,41.8813,42.0163,41.862,41.9488,52348.0
2022-01-03 10:00:00,43.5,43.59,43.48,43.51,35614.0,41.9392,42.0259,41.9199,41.9488,35614.0
2022-01-03 10:05:00,43.52,43.56,43.48,43.48,27160.0,41.9584,41.997,41.9199,41.9199,27160.0
2022-01-03 10:10:00,43.49,43.63,43.49,43.6,31834.0,41.9295,42.0645,41.9295,42.0356,31834.0
2022-01-03 10:15:00,43.6,43.66,43.57,43.64,24526.0,42.0356,42.0934,42.0067,42.0741,24526.0
2022-01-03 10:20:00,43.63,43.66,43.59,43.62,24130.0,42.0645,42.0934,42.0259,42.0549,24130.0
2022-01-03 10:25:00,43.62,43.67,43.61,43.67,20504.0,42.0549,42.1031,42.0452,42.1031,20504.0
2022-01-03 10:30:00,43.67,43.68,43.49,43.52,34462.0,42.1031,42.1127,41.9295,41.9584,34462.0
2022-01-03 10:35:00,43.53,43.54,43.5,43.52,21114.0,41.9681,41.9777,41.9392,41.9584,21114.0
2022-01-03 10:40:00,43.52,43.55,43.48,43.49,30918.0,41.9584,41.9874,41.9199,41.9295,30918.0
2022-01-03 10:45:00,43.48,43.49,43.42,43.42,54894.0,41.9199,41.9295,41.862,41.862,54894.0
2022-01-03 10:50:00,43.45,43.45,43.34,43.35,36210.0,41.891,41.891,41.7849,41.7945,36210.0
2022-01-03 10:55:00,43.35,43.37,43.33,43.35,32900.0,41.7945,41.8138,41.7753,41.7945,32900.0
2022-01-03 11:00:00,43.35,43.37,43.3,43.36,38530.0,41.7945,41.8138,41.7463,41.8042,38530.0
2022-01-03 11:05:00,43.35,43.42,43.35,43.42,18820.0,41.7945,41.862,41.7945,41.862,18820.0
2022-01-03 11:10:00,43.42,43.42,43.35,43.35,22454.0,41.862,41.862,41.7945,41.7945,22454.0
2022-01-03 11:15:00,43.36,43.41,43.36,43.4,8728.0,41.8042,41.8524,41.8042,41.8428,8728.0
2022-01-03 11:20:00,43.4,43.46,43.38,43.43,11414.0,41.8428,41.9006,41.8235,41.8717,11414.0
2022-01-03 11:25:00,43.43,43.45,43.4,43.45,15728.0,41.8717,41.891,41.8428,41.891,15728.0
2022-01-03 11:30:00,43.44,43.44,43.34,43.34,11858.0,41.8813,41.8813,41.7849,41.7849,11858.0
2022-01-03 11:35:00,43.33,43.33,43.23,43.26,12100.0,41.7753,41.7753,41.6789,41.7078,12100.0
2022-01-03 11:40:00,43.26,43.35,43.26,43.35,18070.0,41.7078,41.7945,41.7078,41.7945,18070.0
2022-01-03 11:45:00,43.35,43.42,43.33,43.41,8004.0,41.7945,41.862,41.7753,41.8524,8004.0
2022-01-03 11:50:00,43.4,43.42,43.37,43.42,12646.0,41.8428,41.862,41.8138,41.862,12646.0
2022-01-03 11:55:00,43.41,43.42,43.38,43.39,9226.0,41.8524,41.862,41.8235,41.8331,9226.0
2022-01-03 12:00:00,43.39,43.4,43.35,43.4,14820.0,41.8331,41.8428,41.7945,41.8428,14820.0
2022-01-03 12:05:00,43.4,43.4,43.35,43.4,18684.0,41.8428,41.8428,41.7945,41.8428,18684.0
2022-01-03 12:10:00,43.39,43.42,43.38,43.42,31444.0,41.8331,41.862,41.8235,41.862,31444.0
2022-01-03 12:15:00,43.43,43.45,43.43,43.44,6974.0,41.8717,41.891,41.8717,41.8813,6974.0
2022-01-03 12:20:00,43.44,43.49,43.44,43.46,11382.0,41.8813,41.9295,41.8813,41.9006,11382.0
2022-01-03 12:25:00,43.46,43.46,43.42,43.43,8840.0,41.9006,41.9006,41.862,41.8717,8840.0
2022-01-03 12:30:00,43.44,43.45,43.4,43.4,8972.0,41.8813,41.891,41.8428,41.8428,8972.0
2022-01-03 12:35:00,43.41,43.41,43.34,43.35,11208.0,41.8524,41.8524,41.7849,41.7945,11208.0
2022-01-03 12:40:00,43.35,43.36,43.32,43.34,13372.0,41.7945,41.8042,41.7656,41.7849,13372.0
2022-01-03 12:45:00,43.34,43.35,43.33,43.33,4856.0,41.7849,41.7945,41.7753,41.7753,4856.0
2022-01-03 12:50:00,43.33,43.34,43.29,43.3,9466.0,41.7753,41.7849,41.7367,41.7463,9466.0
2022-01-03 12:55:00,43.31,43.31,43.28,43.28,8736.0,41.756,41.756,41.7271,41.7271,8736.0
2022-01-03 13:00:00,43.3,43.33,43.29,43.33,13450.0,41.7463,41.7753,41.7367,41.7753,13450.0
2022-01-03 13:05:00,43.33,43.33,43.27,43.27,7534.0,41.7753,41.7753,41.7174,41.7174,7534.0
2022-01-03 13:10:00,43.27,43.31,43.24,43.27,7598.0,41.7174,41.756,41.6885,41.7174,7598.0
2022-01-03 13:15:00,43.27,43.29,43.26,43.29,3962.0,41.7174,41.7367,41.7078,41.7367,3962.0
2022-01-03 13:20:00,43.29,43.31,43.26,43.26,8980.0,41.7367,41.756,41.7078,41.7078,8980.0
2022-01-03 13:25:00,43.27,43.28,43.26,43.26,20666.0,41.7174,41.7271,41.7078,41.7078,20666.0
2022-01-03 13:30:00,43.26,43.26,43.21,43.22,6836.0,41.7078,41.7078,41.6596,41.6692,6836.0
2022-01-03 13:35:00,43.23,43.24,43.22,43.22,8326.0,41.6789,41.6885,41.6692,41.6692,8326.0
2022-01-03 13:40:00,43.22,43.26,43.22,43.26,6520.0,41.6692,41.7078,41.6692,41.7078,6520.0
2022-01-03 13:45:00,43.24,43.26,43.22,43.23,6608.0,41.6885,41.7078,41.6692,41.6789,6608.0
2022-01-03 13:50:00,43.24,43.3,43.24,43.3,6230.0,41.6885,41.7463,41.6885,41.7463,6230.0
2022-01-03 13:55:00,43.31,43.32,43.29,43.32,2410.0,41.756,41.7656,41.7367,41.7656,2410.0
2022-01-03 14:00:00,43.31,43.34,43.31,43.34,25210.0,41.756,41.7849,41.756,41.7849,25210.0
2022-01-03 14:05:00,43.33,43.39,43.33,43.38,16796.0,41.7753,41.8331,41.7753,41.8235,16796.0
2022-01-03 14:10:00,43.38,43.4,43.38,43.38,18176.0,41.8235,41.8428,41.8235,41.8235,18176.0
2022-01-03 14:15:00,43.38,43.42,43.38,43.41,15856.0,41.8235,41.862,41.8235,41.8524,15856.0
2022-01-03 14:20:00,43.41,43.43,43.4,43.42,10776.0,41.8524,41.8717,41.8428,41.862,10776.0
2022-01-03 14:25:00,43.41,43.45,43.41,43.44,29938.0,41.8524,41.891,41.8524,41.8813,29938.0
2022-01-03 14:30:00,43.44,43.46,43.42,43.42,18952.0,41.8813,41.9006,41.862,41.862,18952.0
2022-01-03 14:35:00,43.43,43.45,43.42,43.45,19056.0,41.8717,41.891,41.862,41.891,19056.0
2022-01-03 14:40:00,43.46,43.51,43.46,43.51,13202.0,41.9006,41.9488,41.9006,41.9488,13202.0
2022-01-03 14:45:00,43.52,43.53,43.48,43.49,27362.0,41.9584,41.9681,41.9199,41.9295,27362.0
2022-01-03 14:50:00,43.49,43.49,43.44,43.45,20614.0,41.9295,41.9295,41.8813,41.891,20614.0
2022-01-03 14:55:00,43.44,43.45,43.42,43.43,20138.0,41.8813,41.891,41.862,41.8717,20138.0
2022-01-03 15:00:00,43.42,43.43,43.39,43.41,24194.0,41.862,41.8717,41.8331,41.8524,24194.0
2022-01-03 15:05:00,43.41,43.41,43.35,43.38,72874.0,41.8524,41.8524,41.7945,41.8235,72874.0
2022-01-03 15:10:00,43.38,43.42,43.37,43.38,43876.0,41.8235,41.862,41.8138,41.8235,43876.0
2022-01-03 15:15:00,43.39,43.41,43.36,43.4,97602.0,41.8331,41.8524,41.8042,41.8428,97602.0
2022-01-03 15:20:00,43.4,43.41,43.34,43.35,30446.0,41.8428,41.8524,41.7849,41.7945,30446.0
2022-01-03 15:25:00,43.35,43.35,43.29,43.29,23254.0,41.7945,41.7945,41.7367,41.7367,23254.0
2022-01-03 15:30:00,43.31,43.31,43.27,43.31,29038.0,41.756,41.756,41.7174,41.756,29038.0
2022-01-03 15:35:00,43.31,43.33,43.26,43.26,31020.0,41.756,41.7753,41.7078,41.7078,31020.0
2022-01-03 15:40:00,43.26,43.26,43.2,43.21,45816.0,41.7078,41.7078,41.6499,41.6596,45816.0
2022-01-03 15:45:00,43.21,43.32,43.2,43.32,41494.0,41.6596,41.7656,41.6499,41.7656,41494.0
2022-01-03 15:50:00,43.33,43.35,43.25,43.28,107214.0,41.7753,41.7945,41.6981,41.7271,107214.0
2022-01-03 15:55:00,43.28,43.29,43.21,43.25,254986.0,41.7271,41.7367,41.6596,41.6981,254986.0
2022-01-04 09:30:00,43.46,43.54,43.33,43.54,96344.0,41.9006,41.9777,41.7753,41.9777,96344.0
2022-01-04 09:35:00,43.53,43.62,43.48,43.6,64364.0,41.9681,42.0549,41.9199,42.0356,64364.0
2022-01-04 09:40:00,43.6,43.69,43.57,43.67,51160.0,42.0356,42.1223,42.0067,42.1031,51160.0
2022-01-04 09:45:00,43.66,43.72,43.66,43.66,89840.0,42.0934,42.1513,42.0934,42.0934,89840.0
2022-01-04 09:50:00,43.66,43.77,43.62,43.71,59108.0,42.0934,42.1995,42.0549,42.1416,59108.0
2022-01-04 09:55:00,43.73,43.73,43.63,43.67,32480.0,42.1609,42.1609,42.0645,42.1031,32480.0
2022-01-04 10:00:00,43.65,43.66,43.58,43.6,29572.0,42.0838,42.0934,42.0163,42.0356,29572.0
2022-01-04 10:05:00,43.6,43.68,43.59,43.68,37880.0,42.0356,42.1127,42.0259,42.1127,37880.0
2022-01-04 10:10:00,43.68,43.7,43.53,43.55,107640.0,42.1127,42.132,41.9681,41.9874,107640.0
2022-01-04 10:15:00,43.54,43.68,43.52,43.63,29740.0,41.9777,42.1127,41.9584,42.0645,29740.0
2022-01-04 10:20:00,43.62,43.66,43.6,43.65,36318.0,42.0549,42.0934,42.0356,42.0838,36318.0
2022-01-04 10:25:00,43.65,43.65,43.55,43.63,21270.0,42.0838,42.0838,41.9874,42.0645,21270.0
2022-01-04 10:30:00,43.63,43.67,43.57,43.59,45812.0,42.0645,42.1031,42.0067,42.0259,45812.0
2022-01-04 10:35:00,43.58,43.59,43.43,43.45,25636.0,42.0163,42.0259,41.8717,41.891,25636.0
2022-01-04 10:40:00,43.45,43.49,43.42,43.45,37136.0,41.891,41.9295,41.862,41.891,37136.0
2022-01-04 10:45:00,43.45,43.53,43.42,43.49,28694.0,41.891,41.9681,41.862,41.9295,28694.0
2022-01-04 10:50:00,43.5,43.54,43.43,43.47,25046.0,41.9392,41.9777,41.8717,41.9102,25046.0
2022-01-04 10:55:00,43.47,43.5,43.38,43.43,34108.0,41.9102,41.9392,41.8235,41.8717,34108.0
2022-01-04 11:00:00,43.43,43.46,43.34,43.37,33954.0,41.8717,41.9006,41.7849,41.8138,33954.0
2022-01-04 11:05:00,43.38,43.44,43.36,43.38,18132.0,41.8235,41.8813,41.8042,41.8235,18132.0
2022-01-04 11:10:00,43.41,43.42,43.32,43.42,38610.0,41.8524,41.862,41.7656,41.862,38610.0
2022-01-04 11:15:00,43.44,43.47,43.41,43.46,27306.0,41.8813,41.9102,41.8524,41.9006,27306.0
2022-01-04 11:20:00,43.46,43.47,43.4,43.43,21134.0,41.9006,41.9102,41.8428,41.8717,21134.0
2022-01-04 11:25:00,43.43,43.45,43.35,43.43,22840.0,41.8717,41.891,41.7945,41.8717,22840.0
2022-01-04 11:30:00,43.42,43.44,43.4,43.43,27542.0,41.862,41.8813,41.8428,41.8717,27542.0
2022-01-04 11:35:00,43.42,43.44,43.38,43.39,29654.0,41.862,41.8813,41.8235,41.8331,29654.0
2022-01-04 11:40:00,43.38,43.39,43.31,43.37,70538.0,41.8235,41.8331,41.756,41.8138,70538.0
2022-01-04 11:45:00,43.37,43.41,43.35,43.4,72932.0,41.8138,41.8524,41.7945,41.8428,72932.0
2022-01-04 11:50:00,43.4,43.44,43.38,43.39,82350.0,41.8428,41.8813,41.8235,41.8331,82350.0
2022-01-04 11:55:00,43.4,43.43,43.37,43.43,52914.0,41.8428,41.8717,41.8138,41.8717,52914.0
2022-01-04 12:00:00,43.43,43.49,43.43,43.48,11182.0,41.8717,41.9295,41.8717,41.9199,11182.0
2022-01-04 12:05:00,43.48,43.51,43.47,43.49,10592.0,41.9199,41.9488,41.9102,41.9295,10592.0
2022-01-04 12:10:00,43.49,43.55,43.48,43.55,23672.0,41.9295,41.9874,41.9199,41.9874,23672.0
2022-01-04 12:15:00,43.55,43.6,43.54,43.58,52562.0,41.9874,42.0356,41.9777,42.0163,52562.0
2022-01-04 12:20:00,43.58,43.59,43.55,43.55,17496.0,42.0163,42.0259,41.9874,41.9874,17496.0
2022-01-04 12:25:00,43.54,43.54,43.49,43.51,49714.0,41.9777,41.9777,41.9295,41.9488,49714.0
2022-01-04 12:30:00,43.51,43.51,43.42,43.44,31716.0,41.9488,41.9488,41.862,41.8813,31716.0
2022-01-04 12:35:00,43.45,43.46,43.41,43.43,17392.0,41.891,41.9006,41.8524,41.8717,17392.0
2022-01-04 12:40:00,43.44,43.44,43.4,43.42,9750.0,41.8813,41.8813,41.8428,41.862,9750.0
2022-01-04 12:45:00,43.43,43.46,43.43,43.45,10714.0,41.8717,41.9006,41.8717,41.891,10714.0
2022-01-04 12:50:00,43.47,43.48,43.45,43.47,6056.0,41.9102,41.9199,41.891,41.9102,6056.0
2022-01-04 12:55:00,43.45,43.49,43.44,43.46,7524.0,41.891,41.9295,41.8813,41.9006,7524.0
2022-01-04 13:00:00,43.45,43.47,43.44,43.47,5650.0,41.891,41.9102,41.8813,41.9102,5650.0
2022-01-04 13:05:00,43.46,43.49,43.45,43.47,6960.0,41.9006,41.9295,41.891,41.9102,6960.0
2022-01-04 13:10:00,43.46,43.49,43.46,43.49,11244.0,41.9006,41.9295,41.9006,41.9295,11244.0
2022-01-04 13:15:00,43.51,43.51,43.45,43.48,9570.0,41.9488,41.9488,41.891,41.9199,9570.0
2022-01-04 13:20:00,43.48,43.51,43.42,43.43,26366.0,41.9199,41.9488,41.862,41.8717,26366.0
2022-01-04 13:25:00,43.44,43.48,43.43,43.45,11700.0,41.8813,41.9199,41.8717,41.891,11700.0
2022-01-04 13:30:00,43.45,43.45,43.37,43.37,14056.0,41.891,41.891,41.8138,41.8138,14056.0
2022-01-04 13:35:00,43.37,43.42,43.37,43.42,13514.0,41.8138,41.862,41.8138,41.862,13514.0
2022-01-04 13:40:00,43.43,43.45,43.41,43.43,14552.0,41.8717,41.891,41.8524,41.8717,14552.0
2022-01-04 13:45:00,43.43,43.46,43.42,43.44,15426.0,41.8717,41.9006,41.862,41.8813,15426.0
2022-01-04 13:50:00,43.44,43.44,43.33,43.35,20384.0,41.8813,41.8813,41.7753,41.7945,20384.0
2022-01-04 13:55:00,43.35,43.35,43.28,43.29,29814.0,41.7945,41.7945,41.7271,41.7367,29814.0
2022-01-04 14:00:00,43.28,43.34,43.28,43.33,33534.0,41.7271,41.7849,41.7271,41.7753,33534.0
2022-01-04 14:05:00,43.33,43.33,43.3,43.31,28152.0,41.7753,41.7753,41.7463,41.756,28152.0
2022-01-04 14:10:00,43.31,43.39,43.31,43.38,42902.0,41.756,41.8331,41.756,41.8235,42902.0
2022-01-04 14:15:00,43.38,43.42,43.38,43.39,21116.0,41.8235,41.862,41.8235,41.8331,21116.0
2022-01-04 14:20:00,43.4,43.42,43.4,43.4,24572.0,41.8428,41.862,41.8428,41.8428,24572.0
2022-01-04 14:25:00,43.41,43.42,43.39,43.4,37500.0,41.8524,41.862,41.8331,41.8428,37500.0
2022-01-04 14:30:00,43.4,43.47,43.4,43.42,45330.0,41.8428,41.9102,41.8428,41.862,45330.0
2022-01-04 14:35:00,43.42,43.42,43.35,43.37,21226.0,41.862,41.862,41.7945,41.8138,21226.0
2022-01-04 14:40:00,43.37,43.42,43.37,43.42,7860.0,41.8138,41.862,41.8138,41.862,7860.0
2022-01-04 14:45:00,43.45,43.48,43.44,43.46,25452.0,41.891,41.9199,41.8813,41.9006,25452.0
2022-01-04 14:50:00,43.48,43.49,43.43,43.44,14822.0,41.9199,41.9295,41.8717,41.8813,14822.0
2022-01-04 14:55:00,43.44,43.45,43.41,43.44,17596.0,41.8813,41.891,41.8524,41.8813,17596.0
2022-01-04 15:00:00,43.44,43.47,43.4,43.42,37442.0,41.8813,41.9102,41.8428,41.862,37442.0
2022-01-04 15:05:00,43.42,43.45,43.41,43.42,18232.0,41.862,41.891,41.8524,41.862,18232.0
2022-01-04 15:10:00,43.43,43.45,43.4,43.41,47384.0,41.8717,41.891,41.8428,41.8524,47384.0
2022-01-04 15:15:00,43.41,43.43,43.39,43.42,25304.0,41.8524,41.8717,41.8331,41.862,25304.0
2022-01-04 15:20:00,43.43,43.52,43.42,43.52,43198.0,41.8717,41.9584,41.862,41.9584,43198.0
2022-01-04 15:25:00,43.52,43.54,43.47,43.49,33246.0,41.9584,41.9777,41.9102,41.9295,33246.0
2022-01-04 15:30:00,43.49,43.49,43.43,43.43,30960.0,41.9295,41.9295,41.8717,41.8717,30960.0
2022-01-04 15:35:00,43.44,43.46,43.43,43.44,40504.0,41.8813,41.9006,41.8717,41.8813,40504.0
2022-01-04 15:40:00,43.44,43.47,43.43,43.46,54510.0,41.8813,41.9102,41.8717,41.9006,54510.0
2022-01-04 15:45:00,43.46,43.52,43.46,43.52,69016.0,41.9006,41.9584,41.9006,41.9584,69016.0
2022-01-04 15:50:00,43.51,43.56,43.46,43.47,131264.0,41.9488,41.997,41.9006,41.9102,131264.0
2022-01-04 15:55:00,43.46,43.47,43.38,43.38,302252.0,41.9006,41.9102,41.8235,41.8235,302252.0
2022-01-05 09:30:00,43.38,43.59,43.26,43.48,50516.0,41.8235,42.0259,41.7078,41.9199,50516.0
2022-01-05 09:35:00,43.43,43.45,43.27,43.3,11530.0,41.8717,41.891,41.7174,41.7463,11530.0
2022-01-05 09:40:00,43.3,43.43,43.23,43.24,18252.0,41.7463,41.8717,41.6789,41.6885,18252.0
2022-01-05 09:45:00,43.25,43.38,43.25,43.35,19328.0,41.6981,41.8235,41.6981,41.7945,19328.0
2022-01-05 09:50:00,43.35,43.4,43.22,43.24,25304.0,41.7945,41.8428,41.6692,41.6885,25304.0
2022-01-05 09:55:00,43.26,43.33,43.2,43.33,40944.0,41.7078,41.7753,41.6499,41.7753,40944.0
2022-01-05 10:00:00,43.33,43.39,43.27,43.33,22258.0,41.7753,41.8331,41.7174,41.7753,22258.0
2022-01-05 10:05:00,43.33,43.42,43.33,43.41,16366.0,41.7753,41.862,41.7753,41.8524,16366.0
2022-01-05 10:10:00,43.41,43.49,43.4,43.46,17270.0,41.8524,41.9295,41.8428,41.9006,17270.0
2022-01-05 10:15:00,43.47,43.52,43.45,43.45,21732.0,41.9102,41.9584,41.891,41.891,21732.0
2022-01-05 10:20:00,43.46,43.49,43.46,43.48,10404.0,41.9006,41.9295,41.9006,41.9199,10404.0
2022-01-05 10:25:00,43.49,43.53,43.47,43.48,14794.0,41.9295,41.9681,41.9102,41.9199,14794.0
2022-01-05 10:30:00,43.48,43.48,43.42,43.42,15038.0,41.9199,41.9199,41.862,41.862,15038.0
2022-01-05 10:35:00,43.44,43.47,43.42,43.44,27566.0,41.8813,41.9102,41.862,41.8813,27566.0
2022-01-05 10:40:00,43.45,43.45,43.41,43.44,72520.0,41.891,41.891,41.8524,41.8813,72520.0
2022-01-05 10:45:00,43.43,43.48,43.42,43.45,35830.0,41.8717,41.9199,41.862,41.891,35830.0
2022-01-05 10:50:00,43.43,43.46,43.42,43.43,70512.0,41.8717,41.9006,41.862,41.8717,70512.0
2022-01-05 10:55:00,43.43,43.47,43.42,43.47,11602.0,41.8717,41.9102,41.862,41.9102,11602.0
2022-01-05 11:00:00,43.47,43.49,43.38,43.4,17014.0,41.9102,41.9295,41.8235,41.8428,17014.0
2022-01-05 11:05:00,43.41,43.46,43.37,43.42,8236.0,41.8524,41.9006,41.8138,41.862,8236.0
2022-01-05 11:10:00,43.41,43.42,43.37,43.42,10694.0,41.8524,41.862,41.8138,41.862,10694.0
2022-01-05 11:15:00,43.47,43.51,43.46,43.49,8922.0,41.9102,41.9488,41.9006,41.9295,8922.0
2022-01-05 11:20:00,43.49,43.52,43.48,43.51,16880.0,41.9295,41.9584,41.9199,41.9488,16880.0
2022-01-05 11:25:00,43.52,43.53,43.49,43.51,6228.0,41.9584,41.9681,41.9295,41.9488,6228.0
2022-01-05 11:30:00,43.52,43.52,43.43,43.46,13484.0,41.9584,41.9584,41.8717,41.9006,13484.0
2022-01-05 11:35:00,43.45,43.47,43.42,43.45,11872.0,41.891,41.9102,41.862,41.891,11872.0
2022-01-05 11:40:00,43.44,43.45,43.37,43.4,11460.0,41.8813,41.891,41.8138,41.8428,11460.0
2022-01-05 11:45:00,43.38,43.41,43.37,43.37,7806.0,41.8235,41.8524,41.8138,41.8138,7806.0
2022-01-05 11:50:00,43.38,43.38,43.35,43.38,7700.0,41.8235,41.8235,41.7945,41.8235,7700.0
2022-01-05 11:55:00,43.38,43.44,43.38,43.43,12788.0,41.8235,41.8813,41.8235,41.8717,12788.0
2022-01-05 12:00:00,43.42,43.43,43.38,43.4,13880.0,41.862,41.8717,41.8235,41.8428,13880.0
2022-01-05 12:05:00,43.4,43.42,43.39,43.41,3910.0,41.8428,41.862,41.8331,41.8524,3910.0
2022-01-05 12:10:00,43.42,43.47,43.42,43.47,11548.0,41.862,41.9102,41.862,41.9102,11548.0
2022-01-05 12:15:00,43.46,43.49,43.46,43.48,7704.0,41.9006,41.9295,41.9006,41.9199,7704.0
2022-01-05 12:20:00,43.48,43.51,43.48,43.49,13792.0,41.9199,41.9488,41.9199,41.9295,13792.0
2022-01-05 12:25:00,43.5,43.56,43.5,43.55,17800.0,41.9392,41.997,41.9392,41.9874,17800.0
2022-01-05 12:30:00,43.56,43.57,43.52,43.54,13508.0,41.997,42.0067,41.9584,41.9777,13508.0
2022-01-05 12:35:00,43.54,43.55,43.49,43.52,17500.0,41.9777,41.9874,41.9295,41.9584,17500.0
2022-01-05 12:40:00,43.52,43.56,43.52,43.55,19220.0,41.9584,41.997,41.9584,41.9874,19220.0
2022-01-05 12:45:00,43.55,43.59,43.53,43.56,16704.0,41.9874,42.0259,41.9681,41.997,16704.0
2022-01-05 12:50:00,43.56,43.58,43.55,43.58,16776.0,41.997,42.0163,41.9874,42.0163,16776.0
2022-01-05 12:55:00,43.57,43.6,43.56,43.58,21864.0,42.0067,42.0356,41.997,42.0163,21864.0
2022-01-05 13:00:00,43.58,43.59,43.52,43.57,13934.0,42.0163,42.0259,41.9584,42.0067,13934.0
2022-01-05 13:05:00,43.57,43.58,43.5,43.5,12692.0,42.0067,42.0163,41.9392,41.9392,12692.0
2022-01-05 13:10:00,43.48,43.49,43.45,43.49,10990.0,41.9199,41.9295,41.891,41.9295,10990.0
2022-01-05 13:15:00,43.5,43.52,43.48,43.49,14134.0,41.9392,41.9584,41.9199,41.9295,14134.0
2022-01-05 13:20:00,43.5,43.52,43.48,43.49,12298.0,41.9392,41.9584,41.9199,41.9295,12298.0
2022-01-05 13:25:00,43.49,43.53,43.49,43.52,11912.0,41.9295,41.9681,41.9295,41.9584,11912.0
2022-01-05 13:30:00,43.52,43.53,43.49,43.49,16796.0,41.9584,41.9681,41.9295,41.9295,16796.0
2022-01-05 13:35:00,43.49,43.49,43.45,43.49,14702.0,41.9295,41.9295,41.891,41.9295,14702.0
2022-01-05 13:40:00,43.49,43.52,43.48,43.51,11824.0,41.9295,41.9584,41.9199,41.9488,11824.0
2022-01-05 13:45:00,43.52,43.52,43.46,43.48,8792.0,41.9584,41.9584,41.9006,41.9199,8792.0
2022-01-05 13:50:00,43.49,43.49,43.43,43.43,79898.0,41.9295,41.9295,41.8717,41.8717,79898.0
2022-01-05 13:55:00,43.43,43.44,43.41,43.42,12598.0,41.8717,41.8813,41.8524,41.862,12598.0
2022-01-05 14:00:00,43.43,43.48,43.3,43.31,36072.0,41.8717,41.9199,41.7463,41.756,36072.0
2022-01-05 14:05:00,43.33,43.35,43.21,43.21,16920.0,41.7753,41.7945,41.6596,41.6596,16920.0
2022-01-05 14:10:00,43.21,43.22,43.08,43.08,24288.0,41.6596,41.6692,41.5342,41.5342,24288.0
2022-01-05 14:15:00,43.1,43.16,43.02,43.05,14714.0,41.5535,41.6114,41.4764,41.5053,14714.0
2022-01-05 14:20:00,43.06,43.11,43.02,43.06,14014.0,41.515,41.5632,41.4764,41.515,14014.0
2022-01-05 14:25:00,43.05,43.1,42.98,42.98,30948.0,41.5053,41.5535,41.4378,41.4378,30948.0
2022-01-05 14:30:00,42.99,43.03,42.93,42.93,19682.0,41.4475,41.486,41.3896,41.3896,19682.0
2022-01-05 14:35:00,42.93,42.95,42.84,42.85,29322.0,41.3896,41.4089,41.3028,41.3125,29322.0
2022-01-05 14:40:00,42.84,42.85,42.79,42.8,25000.0,41.3028,41.3125,41.2546,41.2643,25000.0
2022-01-05 14:45:00,42.82,42.84,42.77,42.84,23566.0,41.2836,41.3028,41.2354,41.3028,23566.0
2022-01-05 14:50:00,42.84,42.87,42.82,42.83,12498.0,41.3028,41.3318,41.2836,41.2932,12498.0
2022-01-05 14:55:00,42.84,42.84,42.78,42.81,10026.0,41.3028,41.3028,41.245,41.2739,10026.0
2022-01-05 15:00:00,42.8,42.83,42.76,42.77,20892.0,41.2643,41.2932,41.2257,41.2354,20892.0
2022-01-05 15:05:00,42.77,42.77,42.67,42.72,18710.0,41.2354,41.2354,41.1389,41.1872,18710.0
2022-01-05 15:10:00,42.72,42.77,42.71,42.74,38468.0,41.1872,41.2354,41.1775,41.2064,38468.0
2022-01-05 15:15:00,42.74,42.8,42.69,42.79,21938.0,41.2064,41.2643,41.1582,41.2546,21938.0
2022-01-05 15:20:00,42.79,42.81,42.76,42.79,21784.0,41.2546,41.2739,41.2257,41.2546,21784.0
2022-01-05 15:25:00,42.77,42.83,42.74,42.79,24614.0,41.2354,41.2932,41.2064,41.2546,24614.0
2022-01-05 15:30:00,42.78,42.82,42.75,42.77,32296.0,41.245,41.2836,41.2161,41.2354,32296.0
2022-01-05 15:35:00,42.77,42.87,42.74,42.81,25702.0,41.2354,41.3318,41.2064,41.2739,25702.0
2022-01-05 15:40:00,42.82,42.83,42.76,42.76,41778.0,41.2836,41.2932,41.2257,41.2257,41778.0
2022-01-05 15:45:00,42.76,42.76,42.66,42.66,56474.0,41.2257,41.2257,41.1293,41.1293,56474.0
2022-01-05 15:50:00,42.66,42.72,42.65,42.68,108130.0,41.1293,41.1872,41.1197,41.1486,108130.0
2022-01-05 15:55:00,42.67,42.68,42.54,42.58,398876.0,41.1389,41.1486,41.0136,41.0522,398876.0
2022-01-06 09:30:00,42.51,42.71,42.43,42.66,123020.0,40.9847,41.1775,40.9076,41.1293,123020.0
2022-01-06 09:35:00,42.65,42.69,42.6,42.63,103310.0,41.1197,41.1582,41.0715,41.1004,103310.0
2022-01-06 09:40:00,42.63,42.83,42.6,42.78,145170.0,41.1004,41.2932,41.0715,41.245,145170.0
2022-01-06 09:45:00,42.77,42.78,42.69,42.69,8186.0,41.2354,41.245,41.1582,41.1582,8186.0
2022-01-06 09:50:00,42.69,42.73,42.62,42.63,6384.0,41.1582,41.1968,41.0907,41.1004,6384.0
2022-01-06 09:55:00,42.63,42.65,42.52,42.52,122192.0,41.1004,41.1197,40.9943,40.9943,122192.0
2022-01-06 10:00:00,42.54,42.64,42.53,42.6,51812.0,41.0136,41.11,41.004,41.0715,51812.0
2022-01-06 10:05:00,42.6,42.6,42.48,42.51,25110.0,41.0715,41.0715,40.9558,40.9847,25110.0
2022-01-06 10:10:00,42.51,42.58,42.44,42.55,19106.0,40.9847,41.0522,40.9172,41.0233,19106.0
2022-01-06 10:15:00,42.56,42.66,42.47,42.48,18104.0,41.0329,41.1293,40.9461,40.9558,18104.0
2022-01-06 10:20:00,42.48,42.55,42.46,42.51,6200.0,40.9558,41.0233,40.9365,40.9847,6200.0
2022-01-06 10:25:00,42.59,42.67,42.55,42.55,9734.0,41.0618,41.1389,41.0233,41.0233,9734.0
2022-01-06 10:30:00,42.55,42.66,42.54,42.59,19428.0,41.0233,41.1293,41.0136,41.0618,19428.0
2022-01-06 10:35:00,42.59,42.66,42.55,42.62,18804.0,41.0618,41.1293,41.0233,41.0907,18804.0
2022-01-06 10:40:00,42.65,42.65,42.55,42.57,22320.0,41.1197,41.1197,41.0233,41.0425,22320.0
2022-01-06 10:45:00,42.6,42.63,42.54,42.6,16344.0,41.0715,41.1004,41.0136,41.0715,16344.0
2022-01-06 10:50:00,42.59,42.59,42.49,42.51,10624.0,41.0618,41.0618,40.9654,40.9847,10624.0
2022-01-06 10:55:00,42.52,42.62,42.51,42.51,28654.0,40.9943,41.0907,40.9847,40.9847,28654.0
2022-01-06 11:00:00,42.52,42.53,42.45,42.48,6030.0,40.9943,41.004,40.9268,40.9558,6030.0
2022-01-06 11:05:00,42.47,42.5,42.43,42.5,9232.0,40.9461,40.975,40.9076,40.975,9232.0
2022-01-06 11:10:00,42.5,42.55,42.46,42.52,37950.0,40.975,41.0233,40.9365,40.9943,37950.0
2022-01-06 11:15:00,42.54,42.55,42.46,42.49,24144.0,41.0136,41.0233,40.9365,40.9654,24144.0
2022-01-06 11:20:00,42.46,42.53,42.46,42.51,7742.0,40.9365,41.004,40.9365,40.9847,7742.0
2022-01-06 11:25:00,42.52,42.52,42.45,42.47,15892.0,40.9943,40.9943,40.9268,40.9461,15892.0
2022-01-06 11:30:00,42.47,42.49,42.41,42.47,15708.0,40.9461,40.9654,40.8883,40.9461,15708.0
2022-01-06 11:35:00,42.49,42.51,42.45,42.45,24078.0,40.9654,40.9847,40.9268,40.9268,24078.0
2022-01-06 11:40:00,42.43,42.49,42.43,42.47,23398.0,40.9076,40.9654,40.9076,40.9461,23398.0
2022-01-06 11:45:00,42.48,42.49,42.41,42.45,22698.0,40.9558,40.9654,40.8883,40.9268,22698.0
2022-01-06 11:50:00,42.46,42.52,42.42,42.5,15436.0,40.9365,40.9943,40.8979,40.975,15436.0
2022-01-06 11:55:00,42.49,42.58,42.49,42.58,59438.0,40.9654,41.0522,40.9654,41.0522,59438.0
2022-01-06 12:00:00,42.58,42.58,42.51,42.52,10256.0,41.0522,41.0522,40.9847,40.9943,10256.0
2022-01-06 12:05:00,42.52,42.6,42.52,42.59,12286.0,40.9943,41.0715,40.9943,41.0618,12286.0
2022-01-06 12:10:00,42.59,42.62,42.57,42.62,19180.0,41.0618,41.0907,41.0425,41.0907,19180.0
2022-01-06 12:15:00,42.6,42.63,42.58,42.59,15612.0,41.0715,41.1004,41.0522,41.0618,15612.0
2022-01-06 12:20:00,42.6,42.66,42.58,42.62,22228.0,41.0715,41.1293,41.0522,41.0907,22228.0
2022-01-06 12:25:00,42.62,42.67,42.6,42.63,36408.0,41.0907,41.1389,41.0715,41.1004,36408.0
2022-01-06 12:30:00,42.65,42.67,42.63,42.65,24382.0,41.1197,41.1389,41.1004,41.1197,24382.0
2022-01-06 12:35:00,42.63,42.67,42.62,42.63,38164.0,41.1004,41.1389,41.0907,41.1004,38164.0
2022-01-06 12:40:00,42.65,42.68,42.63,42.67,128460.0,41.1197,41.1486,41.1004,41.1389,128460.0
2022-01-06 12:45:00,42.68,42.69,42.63,42.65,31524.0,41.1486,41.1582,41.1004,41.1197,31524.0
2022-01-06 12:50:00,42.66,42.67,42.63,42.66,24624.0,41.1293,41.1389,41.1004,41.1293,24624.0
2022-01-06 12:55:00,42.66,42.67,42.62,42.62,41950.0,41.1293,41.1389,41.0907,41.0907,41950.0
2022-01-06 13:00:00,42.63,42.65,42.59,42.62,12984.0,41.1004,41.1197,41.0618,41.0907,12984.0
2022-01-06 13:05:00,42.62,42.64,42.6,42.64,11988.0,41.0907,41.11,41.0715,41.11,11988.0
2022-01-06 13:10:00,42.64,42.66,42.62,42.63,10966.0,41.11,41.1293,41.0907,41.1004,10966.0
2022-01-06 13:15:00,42.64,42.7,42.6,42.7,14420.0,41.11,41.1679,41.0715,41.1679,14420.0
2022-01-06 13:20:00,42.7,42.71,42.65,42.65,8022.0,41.1679,41.1775,41.1197,41.1197,8022.0
2022-01-06 13:25:00,42.63,42.66,42.61,42.65,14708.0,41.1004,41.1293,41.0811,41.1197,14708.0
2022-01-06 13:30:00,42.65,42.67,42.64,42.66,17848.0,41.1197,41.1389,41.11,41.1293,17848.0
2022-01-06 13:35:00,42.67,42.67,42.6,42.61,21530.0,41.1389,41.1389,41.0715,41.0811,21530.0
2022-01-06 13:40:00,42.62,42.62,42.59,42.6,17088.0,41.0907,41.0907,41.0618,41.0715,17088.0
2022-01-06 13:45:00,42.6,42.65,42.59,42.62,25674.0,41.0715,41.1197,41.0618,41.0907,25674.0
2022-01-06 13:50:00,42.6,42.65,42.6,42.63,8914.0,41.0715,41.1197,41.0715,41.1004,8914.0
2022-01-06 13:55:00,42.64,42.65,42.6,42.65,33264.0,41.11,41.1197,41.0715,41.1197,33264.0
2022-01-06 14:00:00,42.64,42.65,42.6,42.61,22024.0,41.11,41.1197,41.0715,41.0811,22024.0
2022-01-06 14:05:00,42.62,42.62,42.57,42.62,16656.0,41.0907,41.0907,41.0425,41.0907,16656.0
2022-01-06 14:10:00,42.64,42.65,42.58,42.62,55184.0,41.11,41.1197,41.0522,41.0907,55184.0
2022-01-06 14:15:00,42.6,42.65,42.6,42.62,20692.0,41.0715,41.1197,41.0715,41.0907,20692.0
2022-01-06 14:20:00,42.61,42.62,42.57,42.6,11508.0,41.0811,41.0907,41.0425,41.0715,11508.0
2022-01-06 14:25:00,42.6,42.62,42.59,42.62,13788.0,41.0715,41.0907,41.0618,41.0907,13788.0
2022-01-06 14:30:00,42.62,42.66,42.61,42.63,11260.0,41.0907,41.1293,41.0811,41.1004,11260.0
2022-01-06 14:35:00,42.65,42.66,42.63,42.63,15776.0,41.1197,41.1293,41.1004,41.1004,15776.0
2022-01-06 14:40:00,42.63,42.66,42.62,42.65,15792.0,41.1004,41.1293,41.0907,41.1197,15792.0
2022-01-06 14:45:00,42.68,42.71,42.65,42.71,9552.0,41.1486,41.1775,41.1197,41.1775,9552.0
2022-01-06 14:50:00,42.71,42.73,42.68,42.73,14324.0,41.1775,41.1968,41.1486,41.1968,14324.0
2022-01-06 14:55:00,42.73,42.74,42.71,42.73,14698.0,41.1968,41.2064,41.1775,41.1968,14698.0
2022-01-06 15:00:00,42.74,42.76,42.74,42.75,10196.0,41.2064,41.2257,41.2064,41.2161,10196.0
2022-01-06 15:05:00,42.75,42.76,42.7,42.71,17664.0,41.2161,41.2257,41.1679,41.1775,17664.0
2022-01-06 15:10:00,42.7,42.73,42.69,42.69,19036.0,41.1679,41.1968,41.1582,41.1582,19036.0
2022-01-06 15:15:00,42.68,42.68,42.63,42.64,34658.0,41.1486,41.1486,41.1004,41.11,34658.0
2022-01-06 15:20:00,42.65,42.67,42.61,42.64,14942.0,41.1197,41.1389,41.0811,41.11,14942.0
2022-01-06 15:25:00,42.63,42.72,42.63,42.72,22602.0,41.1004,41.1872,41.1004,41.1872,22602.0
2022-01-06 15:30:00,42.72,42.73,42.63,42.66,31842.0,41.1872,41.1968,41.1004,41.1293,31842.0
2022-01-06 15:35:00,42.66,42.69,42.6,42.63,51942.0,41.1293,41.1582,41.0715,41.1004,51942.0
2022-01-06 15:40:00,42.63,42.66,42.6,42.65,46544.0,41.1004,41.1293,41.0715,41.1197,46544.0
2022-01-06 15:45:00,42.63,42.65,42.56,42.57,61094.0,41.1004,41.1197,41.0329,41.0425,61094.0
2022-01-06 15:50:00,42.55,42.62,42.55,42.58,102750.0,41.0233,41.0907,41.0233,41.0522,102750.0
2022-01-06 15:55:00,42.57,42.6,42.51,42.6,270622.0,41.0425,41.0715,40.9847,41.0715,270622.0
2022-01-07 09:30:00,41.68,42.06,41.25,41.91,219038.0,40.1845,40.5508,39.7699,40.4062,219038.0
2022-01-07 09:35:00,41.93,41.94,41.42,41.42,77352.0,40.4255,40.4351,39.9338,39.9338,77352.0
2022-01-07 09:40:00,41.44,41.75,41.36,41.73,171884.0,39.9531,40.252,39.876,40.2327,171884.0
2022-01-07 09:45:00,41.69,41.77,41.66,41.74,76218.0,40.1941,40.2712,40.1652,40.2423,76218.0
2022-01-07 09:50:00,41.74,41.94,41.72,41.94,93098.0,40.2423,40.4351,40.223,40.4351,93098.0
2022-01-07 09:55:00,41.94,42.02,41.85,41.85,48254.0,40.4351,40.5123,40.3484,40.3484,48254.0
2022-01-07 10:00:00,41.85,41.88,41.81,41.83,24632.0,40.3484,40.3773,40.3098,40.3291,24632.0
2022-01-07 10:05:00,41.82,41.82,41.66,41.71,28182.0,40.3194,40.3194,40.1652,40.2134,28182.0
2022-01-07 10:10:00,41.68,41.7,41.53,41.55,34236.0,40.1845,40.2038,40.0399,40.0591,34236.0
2022-01-07 10:15:00,41.54,41.54,41.35,41.38,44208.0,40.0495,40.0495,39.8663,39.8952,44208.0
2022-01-07 10:20:00,41.38,41.51,41.36,41.47,67116.0,39.8952,40.0206,39.876,39.982,67116.0
2022-01-07 10:25:00,41.46,41.52,41.46,41.52,17892.0,39.9724,40.0302,39.9724,40.0302,17892.0
2022-01-07 10:30:00,41.49,41.5,41.44,41.46,17912.0,40.0013,40.0109,39.9531,39.9724,17912.0
2022-01-07 10:35:00,41.47,41.48,41.37,41.37,17030.0,39.982,39.9916,39.8856,39.8856,17030.0
2022-01-07 10:40:00,41.36,41.45,41.32,41.32,40714.0,39.876,39.9627,39.8374,39.8374,40714.0
2022-01-07 10:45:00,41.34,41.37,41.31,41.31,23918.0,39.8567,39.8856,39.8277,39.8277,23918.0
2022-01-07 10:50:00,41.31,41.35,41.23,41.35,42984.0,39.8277,39.8663,39.7506,39.8663,42984.0
2022-01-07 10:55:00,41.35,41.46,41.35,41.4,41572.0,39.8663,39.9724,39.8663,39.9145,41572.0
2022-01-07 11:00:00,41.4,41.48,41.39,41.46,23732.0,39.9145,39.9916,39.9049,39.9724,23732.0
2022-01-07 11:05:00,41.46,41.56,41.46,41.52,11370.0,39.9724,40.0688,39.9724,40.0302,11370.0
2022-01-07 11:10:00,41.51,41.51,41.42,41.42,23796.0,40.0206,40.0206,39.9338,39.9338,23796.0
2022-01-07 11:15:00,41.41,41.45,41.36,41.37,40418.0,39.9242,39.9627,39.876,39.8856,40418.0
2022-01-07 11:20:00,41.37,41.4,41.35,41.35,59524.0,39.8856,39.9145,39.8663,39.8663,59524.0
2022-01-07 11:25:00,41.35,41.35,41.28,41.31,30722.0,39.8663,39.8663,39.7988,39.8277,30722.0
2022-01-07 11:30:00,41.31,41.31,41.24,41.25,31242.0,39.8277,39.8277,39.7603,39.7699,31242.0
2022-01-07 11:35:00,41.24,41.29,41.24,41.27,42544.0,39.7603,39.8085,39.7603,39.7892,42544.0
2022-01-07 11:40:00,41.28,41.3,41.24,41.24,236048.0,39.7988,39.8181,39.7603,39.7603,236048.0
2022-01-07 11:45:00,41.24,41.27,41.22,41.26,36822.0,39.7603,39.7892,39.741,39.7795,36822.0
2022-01-07 11:50:00,41.26,41.34,41.26,41.34,88448.0,39.7795,39.8567,39.7795,39.8567,88448.0
2022-01-07 11:55:00,41.34,41.34,41.27,41.28,48960.0,39.8567,39.8567,39.7892,39.7988,48960.0
2022-01-07 12:00:00,41.29,41.35,41.29,41.35,13440.0,39.8085,39.8663,39.8085,39.8663,13440.0
2022-01-07 12:05:00,41.35,41.42,41.34,41.36,25980.0,39.8663,39.9338,39.8567,39.876,25980.0
2022-01-07 12:10:00,41.37,41.37,41.32,41.35,23504.0,39.8856,39.8856,39.8374,39.8663,23504.0
2022-01-07 12:15:00,41.36,41.37,41.31,41.33,34690.0,39.876,39.8856,39.8277,39.847,34690.0
2022-01-07 12:20:00,41.32,41.33,41.29,41.31,37846.0,39.8374,39.847,39.8085,39.8277,37846.0
2022-01-07 12:25:00,41.3,41.33,41.3,41.32,24094.0,39.8181,39.847,39.8181,39.8374,24094.0
2022-01-07 12:30:00,41.32,41.33,41.29,41.31,38798.0,39.8374,39.847,39.8085,39.8277,38798.0
2022-01-07 12:35:00,41.31,41.32,41.28,41.28,14224.0,39.8277,39.8374,39.7988,39.7988,14224.0
2022-01-07 12:40:00,41.29,41.3,41.27,41.28,14884.0,39.8085,39.8181,39.7892,39.7988,14884.0
2022-01-07 12:45:00,41.27,41.38,41.27,41.34,10502.0,39.7892,39.8952,39.7892,39.8567,10502.0
2022-01-07 12:50:00,41.35,41.44,41.35,41.44,45938.0,39.8663,39.9531,39.8663,39.9531,45938.0
2022-01-07 12:55:00,41.45,41.45,41.41,41.43,21998.0,39.9627,39.9627,39.9242,39.9434,21998.0
2022-01-07 13:00:00,41.43,41.44,41.34,41.34,37412.0,39.9434,39.9531,39.8567,39.8567,37412.0
2022-01-07 13:05:00,41.35,41.35,41.33,41.35,8248.0,39.8663,39.8663,39.847,39.8663,8248.0
2022-01-07 13:10:00,41.34,41.35,41.33,41.34,20168.0,39.8567,39.8663,39.847,39.8567,20168.0
2022-01-07 13:15:00,41.33,41.34,41.28,41.29,31568.0,39.847,39.8567,39.7988,39.8085,31568.0
2022-01-07 13:20:00,41.29,41.31,41.28,41.29,20382.0,39.8085,39.8277,39.7988,39.8085,20382.0
2022-01-07 13:25:00,41.29,41.3,41.23,41.23,12764.0,39.8085,39.8181,39.7506,39.7506,12764.0
2022-01-07 13:30:00,41.23,41.3,41.23,41.3,15054.0,39.7506,39.8181,39.7506,39.8181,15054.0
2022-01-07 13:35:00,41.3,41.33,41.27,41.28,16980.0,39.8181,39.847,39.7892,39.7988,16980.0
2022-01-07 13:40:00,41.29,41.3,41.27,41.3,15980.0,39.8085,39.8181,39.7892,39.8181,15980.0
2022-01-07 13:45:00,41.3,41.31,41.26,41.27,28380.0,39.8181,39.8277,39.7795,39.7892,28380.0
2022-01-07 13:50:00,41.26,41.31,41.24,41.29,54520.0,39.7795,39.8277,39.7603,39.8085,54520.0
2022-01-07 13:55:00,41.28,41.39,41.28,41.34,45232.0,39.7988,39.9049,39.7988,39.8567,45232.0
2022-01-07 14:00:00,41.35,41.36,41.29,41.29,24186.0,39.8663,39.876,39.8085,39.8085,24186.0
2022-01-07 14:05:00,41.27,41.35,41.27,41.27,48330.0,39.7892,39.8663,39.7892,39.7892,48330.0
2022-01-07 14:10:00,41.27,41.29,41.23,41.24,39946.0,39.7892,39.8085,39.7506,39.7603,39946.0
2022-01-07 14:15:00,41.24,41.26,41.23,41.23,57224.0,39.7603,39.7795,39.7506,39.7506,57224.0
2022-01-07 14:20:00,41.22,41.23,41.03,41.03,50540.0,39.741,39.7506,39.5578,39.5578,50540.0
2022-01-07 14:25:00,41.03,41.11,41.02,41.1,44384.0,39.5578,39.6349,39.5482,39.6253,44384.0
2022-01-07 14:30:00,41.09,41.09,40.98,41.01,38426.0,39.6156,39.6156,39.5096,39.5385,38426.0
2022-01-07 14:35:00,41.01,41.04,40.95,41.04,68148.0,39.5385,39.5674,39.4807,39.5674,68148.0
2022-01-07 14:40:00,41.02,41.07,40.99,41.02,56742.0,39.5482,39.5964,39.5192,39.5482,56742.0
2022-01-07 14:45:00,41.02,41.1,41.02,41.07,29976.0,39.5482,39.6253,39.5482,39.5964,29976.0
2022-01-07 14:50:00,41.06,41.08,41.02,41.08,14712.0,39.5867,39.606,39.5482,39.606,14712.0
2022-01-07 14:55:00,41.08,41.1,41.08,41.09,35396.0,39.606,39.6253,39.606,39.6156,35396.0
2022-01-07 15:00:00,41.1,41.16,41.1,41.13,26844.0,39.6253,39.6831,39.6253,39.6542,26844.0
2022-01-07 15:05:00,41.13,41.17,41.1,41.16,56394.0,39.6542,39.6928,39.6253,39.6831,56394.0
2022-01-07 15:10:00,41.17,41.22,41.16,41.18,60020.0,39.6928,39.741,39.6831,39.7024,60020.0
2022-01-07 15:15:00,41.18,41.3,41.18,41.28,46284.0,39.7024,39.8181,39.7024,39.7988,46284.0
2022-01-07 15:20:00,41.28,41.31,41.25,41.27,63360.0,39.7988,39.8277,39.7699,39.7892,63360.0
2022-01-07 15:25:00,41.27,41.3,41.25,41.28,62190.0,39.7892,39.8181,39.7699,39.7988,62190.0
2022-01-07 15:30:00,41.28,41.31,41.2,41.22,92362.0,39.7988,39.8277,39.7217,39.741,92362.0
2022-01-07 15:35:00,41.22,41.29,41.21,41.28,60968.0,39.741,39.8085,39.7313,39.7988,60968.0
2022-01-07 15:40:00,41.28,41.31,41.22,41.23,79678.0,39.7988,39.8277,39.741,39.7506,79678.0
2022-01-07 15:45:00,41.23,41.28,41.2,41.24,90280.0,39.7506,39.7988,39.7217,39.7603,90280.0
2022-01-07 15:50:00,41.23,41.27,41.12,41.13,180208.0,39.7506,39.7892,39.6446,39.6542,180208.0
2022-01-07 15:55:00,41.13,41.15,41.02,41.07,499784.0,39.6542,39.6735,39.5482,39.5964,499784.0
2022-01-10 09:30:00,40.6,40.69,40.48,40.49,97482.0,39.1432,39.23,39.0275,39.0372,97482.0
2022-01-10 09:35:00,40.49,40.62,40.45,40.62,18296.0,39.0372,39.1625,38.9986,39.1625,18296.0
2022-01-10 09:40:00,40.58,40.67,40.56,40.61,24024.0,39.1239,39.2107,39.1047,39.1529,24024.0
2022-01-10 09:45:00,40.6,40.63,40.52,40.59,39734.0,39.1432,39.1721,39.0661,39.1336,39734.0
2022-01-10 09:50:00,40.59,40.71,40.57,40.7,22676.0,39.1336,39.2493,39.1143,39.2396,22676.0
2022-01-10 09:55:00,40.7,40.7,40.6,40.63,28812.0,39.2396,39.2396,39.1432,39.1721,28812.0
2022-01-10 10:00:00,40.62,40.62,40.54,40.54,37776.0,39.1625,39.1625,39.0854,39.0854,37776.0
2022-01-10 10:05:00,40.55,40.73,40.54,40.69,15944.0,39.095,39.2686,39.0854,39.23,15944.0
2022-01-10 10:10:00,40.69,40.69,40.41,40.41,32692.0,39.23,39.23,38.96,38.96,32692.0
2022-01-10 10:15:00,40.4,40.57,40.4,40.49,46380.0,38.9504,39.1143,38.9504,39.0372,46380.0
2022-01-10 10:20:00,40.47,40.57,40.47,40.57,18730.0,39.0179,39.1143,39.0179,39.1143,18730.0
2022-01-10 10:25:00,40.58,40.62,40.55,40.56,27674.0,39.1239,39.1625,39.095,39.1047,27674.0
2022-01-10 10:30:00,40.55,40.63,40.53,40.58,27686.0,39.095,39.1721,39.0757,39.1239,27686.0
2022-01-10 10:35:00,40.58,40.59,40.52,40.52,24984.0,39.1239,39.1336,39.0661,39.0661,24984.0
2022-01-10 10:40:00,40.53,40.54,40.4,40.41,33560.0,39.0757,39.0854,38.9504,38.96,33560.0
2022-01-10 10:45:00,40.42,40.45,40.33,40.35,29790.0,38.9697,38.9986,38.8829,38.9022,29790.0
2022-01-10 10:50:00,40.35,40.55,40.33,40.53,21576.0,38.9022,39.095,38.8829,39.0757,21576.0
2022-01-10 10:55:00,40.52,40.56,40.47,40.49,18386.0,39.0661,39.1047,39.0179,39.0372,18386.0
2022-01-10 11:00:00,40.46,40.46,40.37,40.41,15874.0,39.0082,39.0082,38.9215,38.96,15874.0
2022-01-10 11:05:00,40.45,40.59,40.45,40.59,7910.0,38.9986,39.1336,38.9986,39.1336,7910.0
2022-01-10 11:10:00,40.59,40.62,40.57,40.59,19084.0,39.1336,39.1625,39.1143,39.1336,19084.0
2022-01-10 11:15:00,40.58,40.67,40.54,40.6,22782.0,39.1239,39.2107,39.0854,39.1432,22782.0
2022-01-10 11:20:00,40.6,40.62,40.58,40.59,25018.0,39.1432,39.1625,39.1239,39.1336,25018.0
2022-01-10 11:25:00,40.57,40.57,40.52,40.55,36148.0,39.1143,39.1143,39.0661,39.095,36148.0
2022-01-10 11:30:00,40.54,40.54,40.44,40.44,28436.0,39.0854,39.0854,38.989,38.989,28436.0
2022-01-10 11:35:00,40.44,40.45,40.37,40.39,15530.0,38.989,38.9986,38.9215,38.9408,15530.0
2022-01-10 11:40:00,40.38,40.4,40.32,40.34,25688.0,38.9311,38.9504,38.8733,38.8926,25688.0
2022-01-10 11:45:00,40.36,40.37,40.27,40.35,39682.0,38.9118,38.9215,38.8251,38.9022,39682.0
2022-01-10 11:50:00,40.34,40.36,40.33,40.34,12048.0,38.8926,38.9118,38.8829,38.8926,12048.0
2022-01-10 11:55:00,40.34,40.44,40.33,40.44,19020.0,38.8926,38.989,38.8829,38.989,19020.0
2022-01-10 12:00:00,40.44,40.45,40.38,40.38,28866.0,38.989,38.9986,38.9311,38.9311,28866.0
2022-01-10 12:05:00,40.38,40.41,40.35,40.35,74812.0,38.9311,38.96,38.9022,38.9022,74812.0
2022-01-10 12:10:00,40.35,40.41,40.35,40.4,19980.0,38.9022,38.96,38.9022,38.9504,19980.0
2022-01-10 12:15:00,40.38,40.38,40.35,40.35,27254.0,38.9311,38.9311,38.9022,38.9022,27254.0
2022-01-10 12:20:00,40.35,40.35,40.27,40.28,11616.0,38.9022,38.9022,38.8251,38.8347,11616.0
2022-01-10 12:25:00,40.28,40.3,40.27,40.27,12914.0,38.8347,38.854,38.8251,38.8251,12914.0
2022-01-10 12:30:00,40.27,40.27,40.22,40.23,25114.0,38.8251,38.8251,38.7769,38.7865,25114.0
2022-01-10 12:35:00,40.23,40.25,40.22,40.24,10314.0,38.7865,38.8058,38.7769,38.7961,10314.0
2022-01-10 12:40:00,40.24,40.32,40.22,40.26,17680.0,38.7961,38.8733,38.7769,38.8154,17680.0
2022-01-10 12:45:00,40.25,40.34,40.25,40.33,24488.0,38.8058,38.8926,38.8058,38.8829,24488.0
2022-01-10 12:50:00,40.34,40.49,40.33,40.45,30012.0,38.8926,39.0372,38.8829,38.9986,30012.0
2022-01-10 12:55:00,40.44,40.44,40.37,40.37,17496.0,38.989,38.989,38.9215,38.9215,17496.0
2022-01-10 13:00:00,40.38,40.42,40.37,40.4,36888.0,38.9311,38.9697,38.9215,38.9504,36888.0
2022-01-10 13:05:00,40.41,40.44,40.4,40.41,8190.0,38.96,38.989,38.9504,38.96,8190.0
2022-01-10 13:10:00,40.42,40.45,40.4,40.43,14282.0,38.9697,38.9986,38.9504,38.9793,14282.0
2022-01-10 13:15:00,40.44,40.45,40.41,40.45,18392.0,38.989,38.9986,38.96,38.9986,18392.0
2022-01-10 13:20:00,40.45,40.48,40.44,40.47,13260.0,38.9986,39.0275,38.989,39.0179,13260.0
2022-01-10 13:25:00,40.52,40.55,40.49,40.5,16638.0,39.0661,39.095,39.0372,39.0468,16638.0
2022-01-10 13:30:00,40.52,40.53,40.49,40.49,14034.0,39.0661,39.0757,39.0372,39.0372,14034.0
2022-01-10 13:35:00,40.5,40.51,40.47,40.48,18198.0,39.0468,39.0565,39.0179,39.0275,18198.0
2022-01-10 13:40:00,40.49,40.6,40.49,40.6,32086.0,39.0372,39.1432,39.0372,39.1432,32086.0
2022-01-10 13:45:00,40.6,40.6,40.54,40.58,42742.0,39.1432,39.1432,39.0854,39.1239,42742.0
2022-01-10 13:50:00,40.59,40.66,40.58,40.66,11994.0,39.1336,39.2011,39.1239,39.2011,11994.0
2022-01-10 13:55:00,40.66,40.68,40.58,40.6,22936.0,39.2011,39.2204,39.1239,39.1432,22936.0
2022-01-10 14:00:00,40.6,40.66,40.6,40.63,23140.0,39.1432,39.2011,39.1432,39.1721,23140.0
2022-01-10 14:05:00,40.63,40.72,40.63,40.72,20580.0,39.1721,39.2589,39.1721,39.2589,20580.0
2022-01-10 14:10:00,40.73,40.75,40.7,40.7,21466.0,39.2686,39.2878,39.2396,39.2396,21466.0
2022-01-10 14:15:00,40.71,40.77,40.71,40.74,11564.0,39.2493,39.3071,39.2493,39.2782,11564.0
2022-01-10 14:20:00,40.74,40.79,40.73,40.77,20924.0,39.2782,39.3264,39.2686,39.3071,20924.0
2022-01-10 14:25:00,40.77,40.84,40.77,40.84,39506.0,39.3071,39.3746,39.3071,39.3746,39506.0
2022-01-10 14:30:00,40.84,40.86,40.79,40.82,14226.0,39.3746,39.3939,39.3264,39.3553,14226.0
2022-01-10 14:35:00,40.83,40.83,40.76,40.77,13854.0,39.365,39.365,39.2975,39.3071,13854.0
2022-01-10 14:40:00,40.8,40.82,40.73,40.73,24152.0,39.336,39.3553,39.2686,39.2686,24152.0
2022-01-10 14:45:00,40.74,40.77,40.72,40.72,14244.0,39.2782,39.3071,39.2589,39.2589,14244.0
2022-01-10 14:50:00,40.73,40.74,40.63,40.65,30782.0,39.2686,39.2782,39.1721,39.1914,30782.0
2022-01-10 14:55:00,40.65,40.71,40.63,40.67,32828.0,39.1914,39.2493,39.1721,39.2107,32828.0
2022-01-10 15:00:00,40.67,40.72,40.65,40.65,20270.0,39.2107,39.2589,39.1914,39.1914,20270.0
2022-01-10 15:05:00,40.66,40.67,40.55,40.58,22180.0,39.2011,39.2107,39.095,39.1239,22180.0
2022-01-10 15:10:00,40.58,40.68,40.58,40.58,28016.0,39.1239,39.2204,39.1239,39.1239,28016.0
2022-01-10 15:15:00,40.59,40.63,40.57,40.59,24722.0,39.1336,39.1721,39.1143,39.1336,24722.0
2022-01-10 15:20:00,40.58,40.6,40.55,40.6,11598.0,39.1239,39.1432,39.095,39.1432,11598.0
2022-01-10 15:25:00,40.6,40.65,40.6,40.63,20234.0,39.1432,39.1914,39.1432,39.1721,20234.0
2022-01-10 15:30:00,40.63,40.7,40.6,40.68,33798.0,39.1721,39.2396,39.1432,39.2204,33798.0
2022-01-10 15:35:00,40.69,40.72,40.66,40.69,36630.0,39.23,39.2589,39.2011,39.23,36630.0
2022-01-10 15:40:00,40.71,40.77,40.65,40.69,52234.0,39.2493,39.3071,39.1914,39.23,52234.0
2022-01-10 15:45:00,40.69,40.76,40.68,40.74,63028.0,39.23,39.2975,39.2204,39.2782,63028.0
2022-01-10 15:50:00,40.76,40.84,40.75,40.81,119700.0,39.2975,39.3746,39.2878,39.3457,119700.0
2022-01-10 15:55:00,40.81,40.98,40.8,40.95,298774.0,39.3457,39.5096,39.336,39.4807,298774.0
2022-01-11 09:30:00,40.96,41.06,40.87,40.87,59678.0,39.4903,39.5867,39.4035,39.4035,59678.0
2022-01-11 09:35:00,40.88,40.95,40.85,40.85,17850.0,39.4132,39.4807,39.3843,39.3843,17850.0
2022-01-11 09:40:00,40.82,40.82,40.59,40.68,9390.0,39.3553,39.3553,39.1336,39.2204,9390.0
2022-01-11 09:45:00,40.67,40.69,40.58,40.6,9094.0,39.2107,39.23,39.1239,39.1432,9094.0
2022-01-11 09:50:00,40.58,40.67,40.52,40.52,39470.0,39.1239,39.2107,39.0661,39.0661,39470.0
2022-01-11 09:55:00,40.5,40.6,40.47,40.58,12856.0,39.0468,39.1432,39.0179,39.1239,12856.0
2022-01-11 10:00:00,40.58,40.74,40.56,40.74,8156.0,39.1239,39.2782,39.1047,39.2782,8156.0
2022-01-11 10:05:00,40.74,40.77,40.71,40.73,24498.0,39.2782,39.3071,39.2493,39.2686,24498.0
2022-01-11 10:10:00,40.75,40.76,40.7,40.7,25292.0,39.2878,39.2975,39.2396,39.2396,25292.0
2022-01-11 10:15:00,40.72,40.77,40.66,40.76,22830.0,39.2589,39.3071,39.2011,39.2975,22830.0
2022-01-11 10:20:00,40.77,40.8,40.76,40.76,28398.0,39.3071,39.336,39.2975,39.2975,28398.0
2022-01-11 10:25:00,40.76,40.77,40.69,40.74,21294.0,39.2975,39.3071,39.23,39.2782,21294.0
2022-01-11 10:30:00,40.74,40.81,40.63,40.63,24206.0,39.2782,39.3457,39.1721,39.1721,24206.0
2022-01-11 10:35:00,40.62,40.7,40.6,40.69,16894.0,39.1625,39.2396,39.1432,39.23,16894.0
2022-01-11 10:40:00,40.67,40.67,40.52,40.57,11572.0,39.2107,39.2107,39.0661,39.1143,11572.0
2022-01-11 10:45:00,40.56,40.62,40.54,40.55,21590.0,39.1047,39.1625,39.0854,39.095,21590.0
2022-01-11 10:50:00,40.53,40.57,40.51,40.56,53268.0,39.0757,39.1143,39.0565,39.1047,53268.0
2022-01-11 10:55:00,40.56,40.61,40.54,40.57,29162.0,39.1047,39.1529,39.0854,39.1143,29162.0
2022-01-11 11:00:00,40.57,40.7,40.56,40.65,78514.0,39.1143,39.2396,39.1047,39.1914,78514.0
2022-01-11 11:05:00,40.66,40.8,40.65,40.76,20976.0,39.2011,39.336,39.1914,39.2975,20976.0
2022-01-11 11:10:00,40.77,40.85,40.77,40.85,28324.0,39.3071,39.3843,39.3071,39.3843,28324.0
2022-01-11 11:15:00,40.85,40.98,40.85,40.98,18634.0,39.3843,39.5096,39.3843,39.5096,18634.0
2022-01-11 11:20:00,40.97,41.06,40.92,41.05,12604.0,39.4999,39.5867,39.4517,39.5771,12604.0
2022-01-11 11:25:00,41.04,41.05,40.99,41.03,19238.0,39.5674,39.5771,39.5192,39.5578,19238.0
2022-01-11 11:30:00,41.02,41.09,41.01,41.09,16716.0,39.5482,39.6156,39.5385,39.6156,16716.0
2022-01-11 11:35:00,41.08,41.13,41.08,41.12,10750.0,39.606,39.6542,39.606,39.6446,10750.0
2022-01-11 11:40:00,41.19,41.2,41.15,41.15,19226.0,39.7121,39.7217,39.6735,39.6735,19226.0
2022-01-11 11:45:00,41.14,41.15,41.02,41.06,12448.0,39.6638,39.6735,39.5482,39.5867,12448.0
2022-01-11 11:50:00,41.07,41.15,41.05,41.12,15976.0,39.5964,39.6735,39.5771,39.6446,15976.0
2022-01-11 11:55:00,41.1,41.12,41.09,41.11,12428.0,39.6253,39.6446,39.6156,39.6349,12428.0
2022-01-11 12:00:00,41.12,41.13,41.08,41.12,15102.0,39.6446,39.6542,39.606,39.6446,15102.0
2022-01-11 12:05:00,41.12,41.13,41.1,41.1,8038.0,39.6446,39.6542,39.6253,39.6253,8038.0
2022-01-11 12:10:00,41.1,41.1,41.04,41.07,17606.0,39.6253,39.6253,39.5674,39.5964,17606.0
2022-01-11 12:15:00,41.07,41.12,41.07,41.12,15410.0,39.5964,39.6446,39.5964,39.6446,15410.0
2022-01-11 12:20:00,41.12,41.15,41.1,41.14,6806.0,39.6446,39.6735,39.6253,39.6638,6806.0
2022-01-11 12:25:00,41.15,41.15,41.08,41.09,7530.0,39.6735,39.6735,39.606,39.6156,7530.0
2022-01-11 12:30:00,41.09,41.15,41.09,41.13,8728.0,39.6156,39.6735,39.6156,39.6542,8728.0
2022-01-11 12:35:00,41.13,41.16,41.12,41.12,17870.0,39.6542,39.6831,39.6446,39.6446,17870.0
2022-01-11 12:40:00,41.12,41.12,41.07,41.09,35818.0,39.6446,39.6446,39.5964,39.6156,35818.0
2022-01-11 12:45:00,41.09,41.12,41.09,41.11,4138.0,39.6156,39.6446,39.6156,39.6349,4138.0
2022-01-11 12:50:00,41.1,41.13,41.09,41.1,17332.0,39.6253,39.6542,39.6156,39.6253,17332.0
2022-01-11 12:55:00,41.1,41.11,41.08,41.11,5512.0,39.6253,39.6349,39.606,39.6349,5512.0
2022-01-11 13:00:00,41.09,41.09,41.06,41.09,9352.0,39.6156,39.6156,39.5867,39.6156,9352.0
2022-01-11 13:05:00,41.09,41.12,41.07,41.08,6200.0,39.6156,39.6446,39.5964,39.606,6200.0
2022-01-11 13:10:00,41.09,41.13,41.08,41.13,21912.0,39.6156,39.6542,39.606,39.6542,21912.0
2022-01-11 13:15:00,41.13,41.13,41.11,41.13,8482.0,39.6542,39.6542,39.6349,39.6542,8482.0
2022-01-11 13:20:00,41.15,41.19,41.15,41.19,16444.0,39.6735,39.7121,39.6735,39.7121,16444.0
2022-01-11 13:25:00,41.19,41.21,41.17,41.2,8036.0,39.7121,39.7313,39.6928,39.7217,8036.0
2022-01-11 13:30:00,41.19,41.24,41.19,41.24,10940.0,39.7121,39.7603,39.7121,39.7603,10940.0
2022-01-11 13:35:00,41.25,41.25,41.23,41.24,7358.0,39.7699,39.7699,39.7506,39.7603,7358.0
2022-01-11 13:40:00,41.23,41.23,41.17,41.17,24740.0,39.7506,39.7506,39.6928,39.6928,24740.0
2022-01-11 13:45:00,41.17,41.18,41.15,41.17,11346.0,39.6928,39.7024,39.6735,39.6928,11346.0
2022-01-11 13:50:00,41.17,41.19,41.14,41.15,21904.0,39.6928,39.7121,39.6638,39.6735,21904.0
2022-01-11 13:55:00,41.15,41.16,41.13,41.16,15118.0,39.6735,39.6831,39.6542,39.6831,15118.0
2022-01-11 14:00:00,41.15,41.16,41.13,41.15,11134.0,39.6735,39.6831,39.6542,39.6735,11134.0
2022-01-11 14:05:00,41.15,41.16,41.09,41.1,16500.0,39.6735,39.6831,39.6156,39.6253,16500.0
2022-01-11 14:10:00,41.09,41.13,41.09,41.1,22054.0,39.6156,39.6542,39.6156,39.6253,22054.0
2022-01-11 14:15:00,41.1,41.1,41.08,41.09,13502.0,39.6253,39.6253,39.606,39.6156,13502.0
2022-01-11 14:20:00,41.09,41.13,41.08,41.13,14014.0,39.6156,39.6542,39.606,39.6542,14014.0
2022-01-11 14:25:00,41.14,41.15,41.12,41.15,15216.0,39.6638,39.6735,39.6446,39.6735,15216.0
2022-01-11 14:30:00,41.15,41.18,41.14,41.18,8550.0,39.6735,39.7024,39.6638,39.7024,8550.0
2022-01-11 14:35:00,41.16,41.19,41.13,41.18,16176.0,39.6831,39.7121,39.6542,39.7024,16176.0
2022-01-11 14:40:00,41.18,41.18,41.13,41.15,27564.0,39.7024,39.7024,39.6542,39.6735,27564.0
2022-01-11 14:45:00,41.16,41.18,41.15,41.17,28288.0,39.6831,39.7024,39.6735,39.6928,28288.0
2022-01-11 14:50:00,41.16,41.17,41.13,41.17,15368.0,39.6831,39.6928,39.6542,39.6928,15368.0
2022-01-11 14:55:00,41.15,41.17,41.09,41.13,60200.0,39.6735,39.6928,39.6156,39.6542,60200.0
2022-01-11 15:00:00,41.13,41.16,41.13,41.16,20994.0,39.6542,39.6831,39.6542,39.6831,20994.0
2022-01-11 15:05:00,41.16,41.22,41.16,41.2,37770.0,39.6831,39.741,39.6831,39.7217,37770.0
2022-01-11 15:10:00,41.21,41.21,41.15,41.21,52678.0,39.7313,39.7313,39.6735,39.7313,52678.0
2022-01-11 15:15:00,41.19,41.27,41.19,41.27,23536.0,39.7121,39.7892,39.7121,39.7892,23536.0
2022-01-11 15:20:00,41.27,41.29,41.26,41.27,29794.0,39.7892,39.8085,39.7795,39.7892,29794.0
2022-01-11 15:25:00,41.26,41.27,41.19,41.24,49864.0,39.7795,39.7892,39.7121,39.7603,49864.0
2022-01-11 15:30:00,41.24,41.27,41.24,41.26,31786.0,39.7603,39.7892,39.7603,39.7795,31786.0
2022-01-11 15:35:00,41.27,41.3,41.22,41.22,39488.0,39.7892,39.8181,39.741,39.741,39488.0
2022-01-11 15:40:00,41.22,41.24,41.2,41.23,65948.0,39.741,39.7603,39.7217,39.7506,65948.0
2022-01-11 15:45:00,41.23,41.27,41.21,41.23,50524.0,39.7506,39.7892,39.7313,39.7506,50524.0
2022-01-11 15:50:00,41.24,41.26,41.17,41.22,112682.0,39.7603,39.7795,39.6928,39.741,112682.0
2022-01-11 15:55:00,41.22,41.32,41.22,41.31,230734.0,39.741,39.8374,39.741,39.8277,230734.0
2022-01-12 09:30:00,41.5,41.59,41.42,41.52,128296.0,40.0109,40.0977,39.9338,40.0302,128296.0
2022-01-12 09:35:00,41.51,41.51,41.3,41.38,53856.0,40.0206,40.0206,39.8181,39.8952,53856.0
2022-01-12 09:40:00,41.38,41.45,41.32,41.34,27430.0,39.8952,39.9627,39.8374,39.8567,27430.0
2022-01-12 09:45:00,41.35,41.41,41.34,41.4,40268.0,39.8663,39.9242,39.8567,39.9145,40268.0
2022-01-12 09:50:00,41.4,41.51,41.39,41.47,24644.0,39.9145,40.0206,39.9049,39.982,24644.0
2022-01-12 09:55:00,41.48,41.55,41.42,41.52,19702.0,39.9916,40.0591,39.9338,40.0302,19702.0
2022-01-12 10:00:00,41.55,41.57,41.49,41.55,20560.0,40.0591,40.0784,40.0013,40.0591,20560.0
2022-01-12 10:05:00,41.56,41.63,41.51,41.63,21962.0,40.0688,40.1363,40.0206,40.1363,21962.0
2022-01-12 10:10:00,41.63,41.71,41.62,41.69,20666.0,40.1363,40.2134,40.1266,40.1941,20666.0
2022-01-12 10:15:00,41.69,41.73,41.66,41.73,22150.0,40.1941,40.2327,40.1652,40.2327,22150.0
2022-01-12 10:20:00,41.73,41.79,41.73,41.74,34746.0,40.2327,40.2905,40.2327,40.2423,34746.0
2022-01-12 10:25:00,41.74,41.74,41.65,41.65,13300.0,40.2423,40.2423,40.1555,40.1555,13300.0
2022-01-12 10:30:00,41.67,41.68,41.59,41.6,16214.0,40.1748,40.1845,40.0977,40.1073,16214.0
2022-01-12 10:35:00,41.6,41.62,41.43,41.43,15004.0,40.1073,40.1266,39.9434,39.9434,15004.0
2022-01-12 10:40:00,41.43,41.47,41.34,41.43,18114.0,39.9434,39.982,39.8567,39.9434,18114.0
2022-01-12 10:45:00,41.42,41.49,41.42,41.43,23764.0,39.9338,40.0013,39.9338,39.9434,23764.0
2022-01-12 10:50:00,41.42,41.43,41.37,41.41,28014.0,39.9338,39.9434,39.8856,39.9242,28014.0
2022-01-12 10:55:00,41.4,41.41,41.31,41.33,77346.0,39.9145,39.9242,39.8277,39.847,77346.0
2022-01-12 11:00:00,41.33,41.35,41.2,41.2,23758.0,39.847,39.8663,39.7217,39.7217,23758.0
2022-01-12 11:05:00,41.21,41.21,41.1,41.18,31724.0,39.7313,39.7313,39.6253,39.7024,31724.0
2022-01-12 11:10:00,41.19,41.2,41.13,41.14,17494.0,39.7121,39.7217,39.6542,39.6638,17494.0
2022-01-12 11:15:00,41.13,41.16,41.08,41.16,11558.0,39.6542,39.6831,39.606,39.6831,11558.0
2022-01-12 11:20:00,41.14,41.14,41.09,41.13,22338.0,39.6638,39.6638,39.6156,39.6542,22338.0
2022-01-12 11:25:00,41.13,41.21,41.13,41.2,22514.0,39.6542,39.7313,39.6542,39.7217,22514.0
2022-01-12 11:30:00,41.19,41.26,41.19,41.24,15344.0,39.7121,39.7795,39.7121,39.7603,15344.0
2022-01-12 11:35:00,41.23,41.26,41.21,41.23,18562.0,39.7506,39.7795,39.7313,39.7506,18562.0
2022-01-12 11:40:00,41.23,41.27,41.21,41.21,22396.0,39.7506,39.7892,39.7313,39.7313,22396.0
2022-01-12 11:45:00,41.2,41.26,41.2,41.21,16020.0,39.7217,39.7795,39.7217,39.7313,16020.0
2022-01-12 11:50:00,41.21,41.26,41.21,41.26,16412.0,39.7313,39.7795,39.7313,39.7795,16412.0
2022-01-12 11:55:00,41.24,41.26,41.21,41.26,15506.0,39.7603,39.7795,39.7313,39.7795,15506.0
2022-01-12 12:00:00,41.24,41.26,41.23,41.23,9538.0,39.7603,39.7795,39.7506,39.7506,9538.0
2022-01-12 12:05:00,41.23,41.24,41.2,41.22,13010.0,39.7506,39.7603,39.7217,39.741,13010.0
2022-01-12 12:10:00,41.24,41.24,41.19,41.2,13976.0,39.7603,39.7603,39.7121,39.7217,13976.0
2022-01-12 12:15:00,41.2,41.26,41.2,41.24,15890.0,39.7217,39.7795,39.7217,39.7603,15890.0
2022-01-12 12:20:00,41.24,41.24,41.22,41.22,5430.0,39.7603,39.7603,39.741,39.741,5430.0
2022-01-12 12:25:00,41.22,41.24,41.2,41.2,11192.0,39.741,39.7603,39.7217,39.7217,11192.0
2022-01-12 12:30:00,41.2,41.24,41.2,41.24,17674.0,39.7217,39.7603,39.7217,39.7603,17674.0
2022-01-12 12:35:00,41.24,41.27,41.2,41.21,27220.0,39.7603,39.7892,39.7217,39.7313,27220.0
2022-01-12 12:40:00,41.22,41.24,41.22,41.24,5952.0,39.741,39.7603,39.741,39.7603,5952.0
2022-01-12 12:45:00,41.24,41.26,41.22,41.24,25080.0,39.7603,39.7795,39.741,39.7603,25080.0
2022-01-12 12:50:00,41.25,41.26,41.23,41.24,25314.0,39.7699,39.7795,39.7506,39.7603,25314.0
2022-01-12 12:55:00,41.24,41.27,41.24,41.24,44744.0,39.7603,39.7892,39.7603,39.7603,44744.0
2022-01-12 13:00:00,41.25,41.25,41.21,41.22,15528.0,39.7699,39.7699,39.7313,39.741,15528.0
2022-01-12 13:05:00,41.23,41.26,41.23,41.24,11490.0,39.7506,39.7795,39.7506,39.7603,11490.0
2022-01-12 13:10:00,41.24,41.25,41.17,41.23,35376.0,39.7603,39.7699,39.6928,39.7506,35376.0
2022-01-12 13:15:00,41.23,41.23,41.2,41.21,6602.0,39.7506,39.7506,39.7217,39.7313,6602.0
2022-01-12 13:20:00,41.21,41.22,41.2,41.21,7872.0,39.7313,39.741,39.7217,39.7313,7872.0
2022-01-12 13:25:00,41.2,41.25,41.2,41.22,43244.0,39.7217,39.7699,39.7217,39.741,43244.0
2022-01-12 13:30:00,41.22,41.25,41.2,41.24,20718.0,39.741,39.7699,39.7217,39.7603,20718.0
2022-01-12 13:35:00,41.24,41.24,41.21,41.24,10752.0,39.7603,39.7603,39.7313,39.7603,10752.0
2022-01-12 13:40:00,41.24,41.26,41.24,41.24,21576.0,39.7603,39.7795,39.7603,39.7603,21576.0
2022-01-12 13:45:00,41.24,41.31,41.24,41.31,49412.0,39.7603,39.8277,39.7603,39.8277,49412.0
2022-01-12 13:50:00,41.31,41.31,41.24,41.26,13004.0,39.8277,39.8277,39.7603,39.7795,13004.0
2022-01-12 13:55:00,41.25,41.29,41.24,41.24,22614.0,39.7699,39.8085,39.7603,39.7603,22614.0
2022-01-12 14:00:00,41.24,41.24,41.14,41.17,21938.0,39.7603,39.7603,39.6638,39.6928,21938.0
2022-01-12 14:05:00,41.17,41.23,41.17,41.19,19890.0,39.6928,39.7506,39.6928,39.7121,19890.0
2022-01-12 14:10:00,41.18,41.24,41.18,41.24,10120.0,39.7024,39.7603,39.7024,39.7603,10120.0
2022-01-12 14:15:00,41.23,41.3,41.23,41.29,14144.0,39.7506,39.8181,39.7506,39.8085,14144.0
2022-01-12 14:20:00,41.29,41.34,41.29,41.34,10070.0,39.8085,39.8567,39.8085,39.8567,10070.0
2022-01-12 14:25:00,41.34,41.38,41.33,41.38,9082.0,39.8567,39.8952,39.847,39.8952,9082.0
2022-01-12 14:30:00,41.38,41.38,41.28,41.3,21736.0,39.8952,39.8952,39.7988,39.8181,21736.0
2022-01-12 14:35:00,41.31,41.33,41.3,41.32,6724.0,39.8277,39.847,39.8181,39.8374,6724.0
2022-01-12 14:40:00,41.32,41.32,41.27,41.27,13450.0,39.8374,39.8374,39.7892,39.7892,13450.0
2022-01-12 14:45:00,41.28,41.3,41.27,41.3,11372.0,39.7988,39.8181,39.7892,39.8181,11372.0
2022-01-12 14:50:00,41.29,41.36,41.28,41.35,45020.0,39.8085,39.876,39.7988,39.8663,45020.0
2022-01-12 14:55:00,41.35,41.38,41.35,41.38,11886.0,39.8663,39.8952,39.8663,39.8952,11886.0
2022-01-12 15:00:00,41.38,41.38,41.29,41.31,22232.0,39.8952,39.8952,39.8085,39.8277,22232.0
2022-01-12 15:05:00,41.31,41.31,41.27,41.29,13988.0,39.8277,39.8277,39.7892,39.8085,13988.0
2022-01-12 15:10:00,41.3,41.35,41.3,41.35,13148.0,39.8181,39.8663,39.8181,39.8663,13148.0
2022-01-12 15:15:00,41.35,41.37,41.32,41.33,30524.0,39.8663,39.8856,39.8374,39.847,30524.0
2022-01-12 15:20:00,41.34,41.37,41.33,41.33,16902.0,39.8567,39.8856,39.847,39.847,16902.0
2022-01-12 15:25:00,41.34,41.36,41.31,41.36,15744.0,39.8567,39.876,39.8277,39.876,15744.0
2022-01-12 15:30:00,41.36,41.36,41.3,41.3,38146.0,39.876,39.876,39.8181,39.8181,38146.0
2022-01-12 15:35:00,41.3,41.33,41.29,41.33,21826.0,39.8181,39.847,39.8085,39.847,21826.0
2022-01-12 15:40:00,41.33,41.38,41.32,41.38,38868.0,39.847,39.8952,39.8374,39.8952,38868.0
2022-01-12 15:45:00,41.38,41.43,41.37,41.41,41282.0,39.8952,39.9434,39.8856,39.9242,41282.0
2022-01-12 15:50:00,41.41,41.46,41.41,41.44,85526.0,39.9242,39.9724,39.9242,39.9531,85526.0
2022-01-12 15:55:00,41.44,41.48,41.41,41.45,368766.0,39.9531,39.9916,39.9242,39.9627,368766.0
2022-01-13 09:30:00,41.4,41.49,41.33,41.36,115220.0,39.9145,40.0013,39.847,39.876,115220.0
2022-01-13 09:35:00,41.38,41.42,41.32,41.38,40458.0,39.8952,39.9338,39.8374,39.8952,40458.0
2022-01-13 09:40:00,41.38,41.43,41.3,41.33,34582.0,39.8952,39.9434,39.8181,39.847,34582.0
2022-01-13 09:45:00,41.33,41.45,41.3,41.44,32898.0,39.847,39.9627,39.8181,39.9531,32898.0
2022-01-13 09:50:00,41.45,41.48,41.41,41.47,28728.0,39.9627,39.9916,39.9242,39.982,28728.0
2022-01-13 09:55:00,41.49,41.6,41.49,41.54,5664.0,40.0013,40.1073,40.0013,40.0495,5664.0
2022-01-13 10:00:00,41.52,41.54,41.44,41.45,11652.0,40.0302,40.0495,39.9531,39.9627,11652.0
2022-01-13 10:05:00,41.43,41.43,41.38,41.38,3736.0,39.9434,39.9434,39.8952,39.8952,3736.0
2022-01-13 10:10:00,41.37,41.37,41.33,41.35,7638.0,39.8856,39.8856,39.847,39.8663,7638.0
2022-01-13 10:15:00,41.37,41.37,41.32,41.35,16284.0,39.8856,39.8856,39.8374,39.8663,16284.0
2022-01-13 10:20:00,41.35,41.37,41.33,41.33,21516.0,39.8663,39.8856,39.847,39.847,21516.0
2022-01-13 10:25:00,41.32,41.35,41.3,41.35,8148.0,39.8374,39.8663,39.8181,39.8663,8148.0
2022-01-13 10:30:00,41.35,41.37,41.31,41.37,20808.0,39.8663,39.8856,39.8277,39.8856,20808.0
2022-01-13 10:35:00,41.35,41.38,41.33,41.36,29132.0,39.8663,39.8952,39.847,39.876,29132.0
2022-01-13 10:40:00,41.36,41.36,41.32,41.34,15252.0,39.876,39.876,39.8374,39.8567,15252.0
2022-01-13 10:45:00,41.35,41.39,41.32,41.35,49380.0,39.8663,39.9049,39.8374,39.8663,49380.0
2022-01-13 10:50:00,41.34,41.34,41.24,41.27,19428.0,39.8567,39.8567,39.7603,39.7892,19428.0
2022-01-13 10:55:00,41.29,41.35,41.28,41.34,9522.0,39.8085,39.8663,39.7988,39.8567,9522.0
2022-01-13 11:00:00,41.35,41.38,41.27,41.33,7760.0,39.8663,39.8952,39.7892,39.847,7760.0
2022-01-13 11:05:00,41.31,41.39,41.31,41.38,8358.0,39.8277,39.9049,39.8277,39.8952,8358.0
2022-01-13 11:10:00,41.37,41.37,41.31,41.33,7150.0,39.8856,39.8856,39.8277,39.847,7150.0
2022-01-13 11:15:00,41.33,41.36,41.31,41.32,14722.0,39.847,39.876,39.8277,39.8374,14722.0
2022-01-13 11:20:00,41.31,41.4,41.29,41.39,7370.0,39.8277,39.9145,39.8085,39.9049,7370.0
2022-01-13 11:25:00,41.4,41.45,41.39,41.45,12198.0,39.9145,39.9627,39.9049,39.9627,12198.0
2022-01-13 11:30:00,41.46,41.48,41.44,41.48,7958.0,39.9724,39.9916,39.9531,39.9916,7958.0
2022-01-13 11:35:00,41.49,41.56,41.48,41.56,5150.0,40.0013,40.0688,39.9916,40.0688,5150.0
2022-01-13 11:40:00,41.55,41.57,41.54,41.55,9540.0,40.0591,40.0784,40.0495,40.0591,9540.0
2022-01-13 11:45:00,41.55,41.55,41.51,41.52,5744.0,40.0591,40.0591,40.0206,40.0302,5744.0
2022-01-13 11:50:00,41.52,41.52,41.48,41.52,4686.0,40.0302,40.0302,39.9916,40.0302,4686.0
2022-01-13 11:55:00,41.52,41.52,41.48,41.49,9818.0,40.0302,40.0302,39.9916,40.0013,9818.0
2022-01-13 12:00:00,41.49,41.49,41.4,41.4,5810.0,40.0013,40.0013,39.9145,39.9145,5810.0
2022-01-13 12:05:00,41.36,41.4,41.36,41.38,5538.0,39.876,39.9145,39.876,39.8952,5538.0
2022-01-13 12:10:00,41.38,41.39,41.33,41.33,8866.0,39.8952,39.9049,39.847,39.847,8866.0
2022-01-13 12:15:00,41.32,41.32,41.2,41.23,21808.0,39.8374,39.8374,39.7217,39.7506,21808.0
2022-01-13 12:20:00,41.23,41.23,41.15,41.19,12580.0,39.7506,39.7506,39.6735,39.7121,12580.0
2022-01-13 12:25:00,41.2,41.22,41.16,41.16,7000.0,39.7217,39.741,39.6831,39.6831,7000.0
2022-01-13 12:30:00,41.15,41.21,41.12,41.2,9702.0,39.6735,39.7313,39.6446,39.7217,9702.0
2022-01-13 12:35:00,41.2,41.24,41.19,41.23,8202.0,39.7217,39.7603,39.7121,39.7506,8202.0
2022-01-13 12:40:00,41.22,41.23,41.15,41.15,5542.0,39.741,39.7506,39.6735,39.6735,5542.0
2022-01-13 12:45:00,41.16,41.17,41.07,41.09,16796.0,39.6831,39.6928,39.5964,39.6156,16796.0
2022-01-13 12:50:00,41.07,41.11,41.02,41.03,18168.0,39.5964,39.6349,39.5482,39.5578,18168.0
2022-01-13 12:55:00,41.03,41.08,41.02,41.06,11804.0,39.5578,39.606,39.5482,39.5867,11804.0
2022-01-13 13:00:00,41.07,41.13,41.05,41.13,37520.0,39.5964,39.6542,39.5771,39.6542,37520.0
2022-01-13 13:05:00,41.15,41.26,41.14,41.25,21182.0,39.6735,39.7795,39.6638,39.7699,21182.0
2022-01-13 13:10:00,41.26,41.27,41.2,41.21,18636.0,39.7795,39.7892,39.7217,39.7313,18636.0
2022-01-13 13:15:00,41.21,41.24,41.2,41.23,8010.0,39.7313,39.7603,39.7217,39.7506,8010.0
2022-01-13 13:20:00,41.23,41.29,41.23,41.25,11452.0,39.7506,39.8085,39.7506,39.7699,11452.0
2022-01-13 13:25:00,41.27,41.32,41.26,41.31,26982.0,39.7892,39.8374,39.7795,39.8277,26982.0
2022-01-13 13:30:00,41.31,41.33,41.3,41.33,40470.0,39.8277,39.847,39.8181,39.847,40470.0
2022-01-13 13:35:00,41.33,41.35,41.29,41.35,26504.0,39.847,39.8663,39.8085,39.8663,26504.0
2022-01-13 13:40:00,41.36,41.36,41.26,41.28,20974.0,39.876,39.876,39.7795,39.7988,20974.0
2022-01-13 13:45:00,41.3,41.35,41.29,41.34,27772.0,39.8181,39.8663,39.8085,39.8567,27772.0
2022-01-13 13:50:00,41.34,41.34,41.31,41.33,10048.0,39.8567,39.8567,39.8277,39.847,10048.0
2022-01-13 13:55:00,41.33,41.37,41.32,41.37,11832.0,39.847,39.8856,39.8374,39.8856,11832.0
2022-01-13 14:00:00,41.37,41.41,41.35,41.37,18046.0,39.8856,39.9242,39.8663,39.8856,18046.0
2022-01-13 14:05:00,41.38,41.43,41.38,41.42,61052.0,39.8952,39.9434,39.8952,39.9338,61052.0
2022-01-13 14:10:00,41.42,41.43,41.41,41.42,43148.0,39.9338,39.9434,39.9242,39.9338,43148.0
2022-01-13 14:15:00,41.42,41.43,41.34,41.35,43892.0,39.9338,39.9434,39.8567,39.8663,43892.0
2022-01-13 14:20:00,41.34,41.34,41.27,41.27,8598.0,39.8567,39.8567,39.7892,39.7892,8598.0
2022-01-13 14:25:00,41.27,41.27,41.2,41.2,11736.0,39.7892,39.7892,39.7217,39.7217,11736.0
2022-01-13 14:30:00,41.2,41.2,41.14,41.19,21754.0,39.7217,39.7217,39.6638,39.7121,21754.0
2022-01-13 14:35:00,41.19,41.19,41.1,41.1,19372.0,39.7121,39.7121,39.6253,39.6253,19372.0
2022-01-13 14:40:00,41.1,41.18,41.1,41.17,9618.0,39.6253,39.7024,39.6253,39.6928,9618.0
2022-01-13 14:45:00,41.17,41.18,41.15,41.15,11920.0,39.6928,39.7024,39.6735,39.6735,11920.0
2022-01-13 14:50:00,41.15,41.22,41.15,41.18,9362.0,39.6735,39.741,39.6735,39.7024,9362.0
2022-01-13 14:55:00,41.18,41.24,41.18,41.2,17848.0,39.7024,39.7603,39.7024,39.7217,17848.0
2022-01-13 15:00:00,41.19,41.19,41.1,41.1,13180.0,39.7121,39.7121,39.6253,39.6253,13180.0
2022-01-13 15:05:00,41.12,41.15,41.08,41.08,8784.0,39.6446,39.6735,39.606,39.606,8784.0
2022-01-13 15:10:00,41.08,41.09,41.06,41.08,13938.0,39.606,39.6156,39.5867,39.606,13938.0
2022-01-13 15:15:00,41.08,41.13,41.05,41.11,33008.0,39.606,39.6542,39.5771,39.6349,33008.0
2022-01-13 15:20:00,41.1,41.13,41.09,41.1,34328.0,39.6253,39.6542,39.6156,39.6253,34328.0
2022-01-13 15:25:00,41.1,41.12,41.07,41.11,45480.0,39.6253,39.6446,39.5964,39.6349,45480.0
2022-01-13 15:30:00,41.1,41.13,41.07,41.1,25006.0,39.6253,39.6542,39.5964,39.6253,25006.0
2022-01-13 15:35:00,41.1,41.1,40.98,40.98,23194.0,39.6253,39.6253,39.5096,39.5096,23194.0
2022-01-13 15:40:00,40.99,41.02,40.97,40.97,45020.0,39.5192,39.5482,39.4999,39.4999,45020.0
2022-01-13 15:45:00,40.98,40.99,40.91,40.93,68914.0,39.5096,39.5192,39.4421,39.4614,68914.0
2022-01-13 15:50:00,40.92,40.93,40.83,40.86,113896.0,39.4517,39.4614,39.365,39.3939,113896.0
2022-01-13 15:55:00,40.85,40.95,40.81,40.95,417048.0,39.3843,39.4807,39.3457,39.4807,417048.0
2022-01-14 09:30:00,40.57,40.68,40.38,40.59,110806.0,39.1143,39.2204,38.9311,39.1336,110806.0
2022-01-14 09:35:00,40.59,40.85,40.58,40.84,133504.0,39.1336,39.3843,39.1239,39.3746,133504.0
2022-01-14 09:40:00,40.84,40.95,40.84,40.91,168778.0,39.3746,39.4807,39.3746,39.4421,168778.0
2022-01-14 09:45:00,40.89,41.04,40.88,40.99,149690.0,39.4228,39.5674,39.4132,39.5192,149690.0
2022-01-14 09:50:00,41.0,41.1,40.99,41.1,36036.0,39.5289,39.6253,39.5192,39.6253,36036.0
2022-01-14 09:55:00,41.1,41.18,41.1,41.13,32246.0,39.6253,39.7024,39.6253,39.6542,32246.0
2022-01-14 10:00:00,41.14,41.17,41.02,41.13,237996.0,39.6638,39.6928,39.5482,39.6542,237996.0
2022-01-14 10:05:00,41.13,41.22,41.12,41.13,31120.0,39.6542,39.741,39.6446,39.6542,31120.0
2022-01-14 10:10:00,41.1,41.17,41.07,41.07,148030.0,39.6253,39.6928,39.5964,39.5964,148030.0
2022-01-14 10:15:00,41.05,41.15,41.05,41.08,168304.0,39.5771,39.6735,39.5771,39.606,168304.0
2022-01-14 10:20:00,41.07,41.07,40.79,40.81,20996.0,39.5964,39.5964,39.3264,39.3457,20996.0
2022-01-14 10:25:00,40.79,40.81,40.7,40.71,31336.0,39.3264,39.3457,39.2396,39.2493,31336.0
2022-01-14 10:30:00,40.72,40.78,40.65,40.78,19774.0,39.2589,39.3168,39.1914,39.3168,19774.0
2022-01-14 10:35:00,40.79,40.84,40.78,40.8,29290.0,39.3264,39.3746,39.3168,39.336,29290.0
2022-01-14 10:40:00,40.79,40.79,40.63,40.65,17506.0,39.3264,39.3264,39.1721,39.1914,17506.0
2022-01-14 10:45:00,40.67,40.77,40.65,40.75,13906.0,39.2107,39.3071,39.1914,39.2878,13906.0
2022-01-14 10:50:00,40.77,40.78,40.67,40.72,11422.0,39.3071,39.3168,39.2107,39.2589,11422.0
2022-01-14 10:55:00,40.7,40.76,40.69,40.72,19036.0,39.2396,39.2975,39.23,39.2589,19036.0
2022-01-14 11:00:00,40.74,40.81,40.62,40.63,18928.0,39.2782,39.3457,39.1625,39.1721,18928.0
2022-01-14 11:05:00,40.64,40.66,40.58,40.6,8520.0,39.1818,39.2011,39.1239,39.1432,8520.0
2022-01-14 11:10:00,40.6,40.6,40.55,40.58,12104.0,39.1432,39.1432,39.095,39.1239,12104.0
2022-01-14 11:15:00,40.55,40.59,40.52,40.53,11018.0,39.095,39.1336,39.0661,39.0757,11018.0
2022-01-14 11:20:00,40.55,40.62,40.55,40.6,7784.0,39.095,39.1625,39.095,39.1432,7784.0
2022-01-14 11:25:00,40.61,40.69,40.6,40.63,11256.0,39.1529,39.23,39.1432,39.1721,11256.0
2022-01-14 11:30:00,40.63,40.69,40.6,40.68,14642.0,39.1721,39.23,39.1432,39.2204,14642.0
2022-01-14 11:35:00,40.69,40.75,40.68,40.74,12682.0,39.23,39.2878,39.2204,39.2782,12682.0
2022-01-14 11:40:00,40.74,40.79,40.73,40.75,20546.0,39.2782,39.3264,39.2686,39.2878,20546.0
2022-01-14 11:45:00,40.77,40.83,40.76,40.81,7938.0,39.3071,39.365,39.2975,39.3457,7938.0
2022-01-14 11:50:00,40.81,40.83,40.74,40.77,8118.0,39.3457,39.365,39.2782,39.3071,8118.0
2022-01-14 11:55:00,40.76,40.79,40.74,40.75,17452.0,39.2975,39.3264,39.2782,39.2878,17452.0
2022-01-14 12:00:00,40.75,40.79,40.74,40.75,33834.0,39.2878,39.3264,39.2782,39.2878,33834.0
2022-01-14 12:05:00,40.75,40.81,40.74,40.81,14830.0,39.2878,39.3457,39.2782,39.3457,14830.0
2022-01-14 12:10:00,40.81,40.85,40.8,40.81,39480.0,39.3457,39.3843,39.336,39.3457,39480.0
2022-01-14 12:15:00,40.82,40.85,40.8,40.84,18898.0,39.3553,39.3843,39.336,39.3746,18898.0
2022-01-14 12:20:00,40.83,40.84,40.79,40.81,17732.0,39.365,39.3746,39.3264,39.3457,17732.0
2022-01-14 12:25:00,40.8,40.83,40.8,40.82,27068.0,39.336,39.365,39.336,39.3553,27068.0
2022-01-14 12:30:00,40.81,40.83,40.8,40.83,9504.0,39.3457,39.365,39.336,39.365,9504.0
2022-01-14 12:35:00,40.84,40.87,40.82,40.82,14432.0,39.3746,39.4035,39.3553,39.3553,14432.0
2022-01-14 12:40:00,40.8,40.82,40.77,40.8,42318.0,39.336,39.3553,39.3071,39.336,42318.0
2022-01-14 12:45:00,40.8,40.81,40.68,40.69,58866.0,39.336,39.3457,39.2204,39.23,58866.0
2022-01-14 12:50:00,40.7,40.71,40.67,40.69,24874.0,39.2396,39.2493,39.2107,39.23,24874.0
2022-01-14 12:55:00,40.69,40.69,40.58,40.58,20190.0,39.23,39.23,39.1239,39.1239,20190.0
2022-01-14 13:00:00,40.58,40.63,40.56,40.63,22656.0,39.1239,39.1721,39.1047,39.1721,22656.0
2022-01-14 13:05:00,40.63,40.63,40.56,40.57,12544.0,39.1721,39.1721,39.1047,39.1143,12544.0
2022-01-14 13:10:00,40.56,40.6,40.53,40.58,14216.0,39.1047,39.1432,39.0757,39.1239,14216.0
2022-01-14 13:15:00,40.57,40.59,40.54,40.55,8624.0,39.1143,39.1336,39.0854,39.095,8624.0
2022-01-14 13:20:00,40.53,40.56,40.5,40.56,34586.0,39.0757,39.1047,39.0468,39.1047,34586.0
2022-01-14 13:25:00,40.56,40.61,40.56,40.6,22640.0,39.1047,39.1529,39.1047,39.1432,22640.0
2022-01-14 13:30:00,40.6,40.63,40.56,40.58,35898.0,39.1432,39.1721,39.1047,39.1239,35898.0
2022-01-14 13:35:00,40.59,40.62,40.57,40.6,96722.0,39.1336,39.1625,39.1143,39.1432,96722.0
2022-01-14 13:40:00,40.59,40.62,40.58,40.6,15680.0,39.1336,39.1625,39.1239,39.1432,15680.0
2022-01-14 13:45:00,40.61,40.62,40.57,40.61,17194.0,39.1529,39.1625,39.1143,39.1529,17194.0
2022-01-14 13:50:00,40.61,40.66,40.6,40.63,58640.0,39.1529,39.2011,39.1432,39.1721,58640.0
2022-01-14 13:55:00,40.63,40.77,40.63,40.73,115582.0,39.1721,39.3071,39.1721,39.2686,115582.0
2022-01-14 14:00:00,40.73,40.78,40.72,40.74,64206.0,39.2686,39.3168,39.2589,39.2782,64206.0
2022-01-14 14:05:00,40.74,40.75,40.63,40.65,33244.0,39.2782,39.2878,39.1721,39.1914,33244.0
2022-01-14 14:10:00,40.63,40.73,40.62,40.7,54394.0,39.1721,39.2686,39.1625,39.2396,54394.0
2022-01-14 14:15:00,40.72,40.73,40.7,40.7,33418.0,39.2589,39.2686,39.2396,39.2396,33418.0
2022-01-14 14:20:00,40.7,40.77,40.7,40.74,19838.0,39.2396,39.3071,39.2396,39.2782,19838.0
2022-01-14 14:25:00,40.75,40.75,40.69,40.71,34146.0,39.2878,39.2878,39.23,39.2493,34146.0
2022-01-14 14:30:00,40.7,40.76,40.7,40.74,38778.0,39.2396,39.2975,39.2396,39.2782,38778.0
2022-01-14 14:35:00,40.74,40.77,40.73,40.74,132874.0,39.2782,39.3071,39.2686,39.2782,132874.0
2022-01-14 14:40:00,40.74,40.74,40.69,40.71,26834.0,39.2782,39.2782,39.23,39.2493,26834.0
2022-01-14 14:45:00,40.71,40.74,40.7,40.71,15988.0,39.2493,39.2782,39.2396,39.2493,15988.0
2022-01-14 14:50:00,40.7,40.75,40.69,40.71,25698.0,39.2396,39.2878,39.23,39.2493,25698.0
2022-01-14 14:55:00,40.72,40.73,40.7,40.7,36184.0,39.2589,39.2686,39.2396,39.2396,36184.0
2022-01-14 15:00:00,40.7,40.76,40.7,40.74,25508.0,39.2396,39.2975,39.2396,39.2782,25508.0
2022-01-14 15:05:00,40.74,40.76,40.64,40.65,28694.0,39.2782,39.2975,39.1818,39.1914,28694.0
2022-01-14 15:10:00,40.65,40.76,40.64,40.74,39416.0,39.1914,39.2975,39.1818,39.2782,39416.0
2022-01-14 15:15:00,40.72,40.79,40.69,40.79,50906.0,39.2589,39.3264,39.23,39.3264,50906.0
2022-01-14 15:20:00,40.8,40.87,40.79,40.87,24856.0,39.336,39.4035,39.3264,39.4035,24856.0
2022-01-14 15:25:00,40.86,40.87,40.8,40.81,29244.0,39.3939,39.4035,39.336,39.3457,29244.0
2022-01-14 15:30:00,40.82,40.85,40.77,40.8,109106.0,39.3553,39.3843,39.3071,39.336,109106.0
2022-01-14 15:35:00,40.8,40.82,40.77,40.8,46928.0,39.336,39.3553,39.3071,39.336,46928.0
2022-01-14 15:40:00,40.79,40.81,40.77,40.78,41392.0,39.3264,39.3457,39.3071,39.3168,41392.0
2022-01-14 15:45:00,40.79,40.81,40.72,40.76,89626.0,39.3264,39.3457,39.2589,39.2975,89626.0
2022-01-14 15:50:00,40.81,40.83,40.74,40.8,159386.0,39.3457,39.365,39.2782,39.336,159386.0
2022-01-14 15:55:00,40.8,40.85,40.73,40.81,238026.0,39.336,39.3843,39.2686,39.3457,238026.0
2022-01-18 09:30:00,40.37,40.37,40.06,40.1,122474.0,38.9215,38.9215,38.6226,38.6612,122474.0
2022-01-18 09:35:00,40.09,40.09,39.92,39.99,25374.0,38.6515,38.6515,38.4876,38.5551,25374.0
2022-01-18 09:40:00,39.98,40.14,39.96,40.05,30070.0,38.5455,38.6997,38.5262,38.613,30070.0
2022-01-18 09:45:00,40.07,40.08,39.9,39.94,16216.0,38.6322,38.6419,38.4683,38.5069,16216.0
2022-01-18 09:50:00,39.93,39.95,39.9,39.95,17648.0,38.4973,38.5165,38.4683,38.5165,17648.0
2022-01-18 09:55:00,39.94,39.94,39.82,39.88,25370.0,38.5069,38.5069,38.3912,38.4491,25370.0
2022-01-18 10:00:00,39.88,39.88,39.75,39.79,24010.0,38.4491,38.4491,38.3237,38.3623,24010.0
2022-01-18 10:05:00,39.81,39.9,39.81,39.88,15832.0,38.3816,38.4683,38.3816,38.4491,15832.0
2022-01-18 10:10:00,39.87,39.92,39.82,39.84,63842.0,38.4394,38.4876,38.3912,38.4105,63842.0
2022-01-18 10:15:00,39.85,39.92,39.8,39.81,25066.0,38.4201,38.4876,38.3719,38.3816,25066.0
2022-01-18 10:20:00,39.81,39.91,39.69,39.9,32958.0,38.3816,38.478,38.2659,38.4683,32958.0
2022-01-18 10:25:00,39.91,39.95,39.84,39.95,30310.0,38.478,38.5165,38.4105,38.5165,30310.0
2022-01-18 10:30:00,39.95,39.95,39.84,39.88,7946.0,38.5165,38.5165,38.4105,38.4491,7946.0
2022-01-18 10:35:00,39.86,39.86,39.77,39.77,16484.0,38.4298,38.4298,38.343,38.343,16484.0
2022-01-18 10:40:00,39.77,39.88,39.77,39.88,27466.0,38.343,38.4491,38.343,38.4491,27466.0
2022-01-18 10:45:00,39.88,39.88,39.81,39.85,8270.0,38.4491,38.4491,38.3816,38.4201,8270.0
2022-01-18 10:50:00,39.84,39.91,39.84,39.85,16754.0,38.4105,38.478,38.4105,38.4201,16754.0
2022-01-18 10:55:00,39.84,39.91,39.83,39.91,11646.0,38.4105,38.478,38.4008,38.478,11646.0
2022-01-18 11:00:00,39.91,39.99,39.9,39.97,8874.0,38.478,38.5551,38.4683,38.5358,8874.0
2022-01-18 11:05:00,39.98,39.99,39.88,39.92,7230.0,38.5455,38.5551,38.4491,38.4876,7230.0
2022-01-18 11:10:00,39.93,39.96,39.88,39.94,35298.0,38.4973,38.5262,38.4491,38.5069,35298.0
2022-01-18 11:15:00,39.97,40.04,39.97,40.01,9018.0,38.5358,38.6033,38.5358,38.5744,9018.0
2022-01-18 11:20:00,40.02,40.07,39.99,40.07,10830.0,38.584,38.6322,38.5551,38.6322,10830.0
2022-01-18 11:25:00,40.05,40.07,40.02,40.02,11814.0,38.613,38.6322,38.584,38.584,11814.0
2022-01-18 11:30:00,40.02,40.02,39.91,39.92,10872.0,38.584,38.584,38.478,38.4876,10872.0
2022-01-18 11:35:00,39.92,40.06,39.92,40.05,11452.0,38.4876,38.6226,38.4876,38.613,11452.0
2022-01-18 11:40:00,40.08,40.15,40.08,40.11,11232.0,38.6419,38.7094,38.6419,38.6708,11232.0
2022-01-18 11:45:00,40.13,40.21,40.12,40.2,12392.0,38.6901,38.7672,38.6804,38.7576,12392.0
2022-01-18 11:50:00,40.21,40.26,40.18,40.18,14040.0,38.7672,38.8154,38.7383,38.7383,14040.0
2022-01-18 11:55:00,40.18,40.19,40.14,40.16,7172.0,38.7383,38.7479,38.6997,38.719,7172.0
2022-01-18 12:00:00,40.17,40.18,40.02,40.03,9108.0,38.7287,38.7383,38.584,38.5937,9108.0
2022-01-18 12:05:00,40.0,40.01,39.95,40.0,8104.0,38.5648,38.5744,38.5165,38.5648,8104.0
2022-01-18 12:10:00,40.02,40.06,40.02,40.06,18208.0,38.584,38.6226,38.584,38.6226,18208.0
2022-01-18 12:15:00,40.06,40.15,40.04,40.14,16976.0,38.6226,38.7094,38.6033,38.6997,16976.0
2022-01-18 12:20:00,40.13,40.13,40.04,40.04,13624.0,38.6901,38.6901,38.6033,38.6033,13624.0
2022-01-18 12:25:00,40.05,40.05,40.02,40.04,11232.0,38.613,38.613,38.584,38.6033,11232.0
2022-01-18 12:30:00,40.04,40.07,39.99,40.07,17308.0,38.6033,38.6322,38.5551,38.6322,17308.0
2022-01-18 12:35:00,40.07,40.07,40.01,40.04,8630.0,38.6322,38.6322,38.5744,38.6033,8630.0
2022-01-18 12:40:00,40.04,40.09,40.04,40.05,29170.0,38.6033,38.6515,38.6033,38.613,29170.0
2022-01-18 12:45:00,40.05,40.08,39.99,40.01,15164.0,38.613,38.6419,38.5551,38.5744,15164.0
2022-01-18 12:50:00,40.03,40.05,40.0,40.02,10760.0,38.5937,38.613,38.5648,38.584,10760.0
2022-01-18 12:55:00,39.99,40.02,39.95,39.95,14730.0,38.5551,38.584,38.5165,38.5165,14730.0
2022-01-18 13:00:00,39.95,39.96,39.9,39.94,18128.0,38.5165,38.5262,38.4683,38.5069,18128.0
2022-01-18 13:05:00,39.94,39.95,39.9,39.94,23176.0,38.5069,38.5165,38.4683,38.5069,23176.0
2022-01-18 13:10:00,39.94,40.01,39.94,39.99,32900.0,38.5069,38.5744,38.5069,38.5551,32900.0
2022-01-18 13:15:00,39.99,40.04,39.98,40.01,11296.0,38.5551,38.6033,38.5455,38.5744,11296.0
2022-01-18 13:20:00,40.01,40.01,39.94,39.95,9862.0,38.5744,38.5744,38.5069,38.5165,9862.0
2022-01-18 13:25:00,39.95,39.99,39.95,39.99,14480.0,38.5165,38.5551,38.5165,38.5551,14480.0
2022-01-18 13:30:00,39.99,40.01,39.95,40.01,10000.0,38.5551,38.5744,38.5165,38.5744,10000.0
2022-01-18 13:35:00,40.01,40.06,39.99,40.06,22326.0,38.5744,38.6226,38.5551,38.6226,22326.0
2022-01-18 13:40:00,40.07,40.1,40.06,40.09,9730.0,38.6322,38.6612,38.6226,38.6515,9730.0
2022-01-18 13:45:00,40.09,40.1,40.03,40.04,12604.0,38.6515,38.6612,38.5937,38.6033,12604.0
2022-01-18 13:50:00,40.05,40.1,40.05,40.05,26220.0,38.613,38.6612,38.613,38.613,26220.0
2022-01-18 13:55:00,40.06,40.12,40.05,40.07,15756.0,38.6226,38.6804,38.613,38.6322,15756.0
2022-01-18 14:00:00,40.07,40.12,40.07,40.1,24002.0,38.6322,38.6804,38.6322,38.6612,24002.0
2022-01-18 14:05:00,40.1,40.12,40.08,40.08,23634.0,38.6612,38.6804,38.6419,38.6419,23634.0
2022-01-18 14:10:00,40.09,40.09,40.02,40.02,19298.0,38.6515,38.6515,38.584,38.584,19298.0
2022-01-18 14:15:00,40.02,40.09,40.02,40.09,13632.0,38.584,38.6515,38.584,38.6515,13632.0
2022-01-18 14:20:00,40.08,40.08,40.0,40.01,13558.0,38.6419,38.6419,38.5648,38.5744,13558.0
2022-01-18 14:25:00,40.01,40.02,39.98,40.02,12646.0,38.5744,38.584,38.5455,38.584,12646.0
2022-01-18 14:30:00,40.02,40.1,40.02,40.1,17666.0,38.584,38.6612,38.584,38.6612,17666.0
2022-01-18 14:35:00,40.1,40.14,40.1,40.13,12520.0,38.6612,38.6997,38.6612,38.6901,12520.0
2022-01-18 14:40:00,40.12,40.13,40.1,40.1,21058.0,38.6804,38.6901,38.6612,38.6612,21058.0
2022-01-18 14:45:00,40.09,40.16,40.09,40.16,13568.0,38.6515,38.719,38.6515,38.719,13568.0
2022-01-18 14:50:00,40.17,40.23,40.16,40.2,24956.0,38.7287,38.7865,38.719,38.7576,24956.0
2022-01-18 14:55:00,40.2,40.22,40.16,40.16,37026.0,38.7576,38.7769,38.719,38.719,37026.0
2022-01-18 15:00:00,40.15,40.18,40.09,40.1,34790.0,38.7094,38.7383,38.6515,38.6612,34790.0
2022-01-18 15:05:00,40.1,40.13,40.09,40.09,17484.0,38.6612,38.6901,38.6515,38.6515,17484.0
2022-01-18 15:10:00,40.08,40.13,40.07,40.1,29268.0,38.6419,38.6901,38.6322,38.6612,29268.0
2022-01-18 15:15:00,40.1,40.1,39.98,40.01,42756.0,38.6612,38.6612,38.5455,38.5744,42756.0
2022-01-18 15:20:00,40.01,40.06,39.99,40.06,32898.0,38.5744,38.6226,38.5551,38.6226,32898.0
2022-01-18 15:25:00,40.07,40.08,40.02,40.05,33344.0,38.6322,38.6419,38.584,38.613,33344.0
2022-01-18 15:30:00,40.05,40.05,39.99,40.01,32916.0,38.613,38.613,38.5551,38.5744,32916.0
2022-01-18 15:35:00,40.01,40.01,39.97,39.99,30720.0,38.5744,38.5744,38.5358,38.5551,30720.0
2022-01-18 15:40:00,39.99,39.99,39.86,39.86,45378.0,38.5551,38.5551,38.4298,38.4298,45378.0
2022-01-18 15:45:00,39.85,39.95,39.85,39.95,59756.0,38.4201,38.5165,38.4201,38.5165,59756.0
2022-01-18 15:50:00,39.96,40.02,39.85,39.85,111876.0,38.5262,38.584,38.4201,38.4201,111876.0
2022-01-18 15:55:00,39.86,39.95,39.84,39.93,371444.0,38.4298,38.5165,38.4105,38.4973,371444.0
2022-01-19 09:30:00,40.09,40.3,40.02,40.12,86752.0,38.6515,38.854,38.584,38.6804,86752.0
2022-01-19 09:35:00,40.12,40.42,40.11,40.36,31752.0,38.6804,38.9697,38.6708,38.9118,31752.0
2022-01-19 09:40:00,40.35,40.35,40.19,40.28,14904.0,38.9022,38.9022,38.7479,38.8347,14904.0
2022-01-19 09:45:00,40.27,40.31,40.2,40.21,28096.0,38.8251,38.8636,38.7576,38.7672,28096.0
2022-01-19 09:50:00,40.18,40.28,40.13,40.27,9640.0,38.7383,38.8347,38.6901,38.8251,9640.0
2022-01-19 09:55:00,40.29,40.32,40.25,40.32,13858.0,38.8443,38.8733,38.8058,38.8733,13858.0
2022-01-19 10:00:00,40.31,40.35,40.27,40.33,13998.0,38.8636,38.9022,38.8251,38.8829,13998.0
2022-01-19 10:05:00,40.32,40.32,40.12,40.12,18726.0,38.8733,38.8733,38.6804,38.6804,18726.0
2022-01-19 10:10:00,40.13,40.23,40.1,40.22,26208.0,38.6901,38.7865,38.6612,38.7769,26208.0
2022-01-19 10:15:00,40.2,40.2,40.06,40.11,15288.0,38.7576,38.7576,38.6226,38.6708,15288.0
2022-01-19 10:20:00,40.11,40.12,40.05,40.07,18060.0,38.6708,38.6804,38.613,38.6322,18060.0
2022-01-19 10:25:00,40.07,40.08,39.96,39.96,24806.0,38.6322,38.6419,38.5262,38.5262,24806.0
2022-01-19 10:30:00,39.96,39.99,39.89,39.94,20510.0,38.5262,38.5551,38.4587,38.5069,20510.0
2022-01-19 10:35:00,39.93,39.94,39.85,39.87,20722.0,38.4973,38.5069,38.4201,38.4394,20722.0
2022-01-19 10:40:00,39.87,39.88,39.82,39.87,21268.0,38.4394,38.4491,38.3912,38.4394,21268.0
2022-01-19 10:45:00,39.86,39.87,39.78,39.81,19954.0,38.4298,38.4394,38.3526,38.3816,19954.0
2022-01-19 10:50:00,39.8,39.88,39.8,39.83,14300.0,38.3719,38.4491,38.3719,38.4008,14300.0
2022-01-19 10:55:00,39.82,39.83,39.73,39.8,39526.0,38.3912,38.4008,38.3044,38.3719,39526.0
2022-01-19 11:00:00,39.8,39.82,39.74,39.75,66446.0,38.3719,38.3912,38.3141,38.3237,66446.0
2022-01-19 11:05:00,39.76,39.79,39.72,39.77,16098.0,38.3334,38.3623,38.2948,38.343,16098.0
2022-01-19 11:10:00,39.76,39.76,39.6,39.62,24040.0,38.3334,38.3334,38.1791,38.1984,24040.0
2022-01-19 11:15:00,39.62,39.71,39.57,39.6,22996.0,38.1984,38.2852,38.1502,38.1791,22996.0
2022-01-19 11:20:00,39.6,39.62,39.51,39.52,17394.0,38.1791,38.1984,38.0923,38.102,17394.0
2022-01-19 11:25:00,39.52,39.64,39.51,39.59,24366.0,38.102,38.2177,38.0923,38.1695,24366.0
2022-01-19 11:30:00,39.59,39.68,39.55,39.55,23166.0,38.1695,38.2562,38.1309,38.1309,23166.0
2022-01-19 11:35:00,39.57,39.64,39.56,39.64,24686.0,38.1502,38.2177,38.1405,38.2177,24686.0
2022-01-19 11:40:00,39.63,39.65,39.59,39.61,24530.0,38.208,38.2273,38.1695,38.1887,24530.0
2022-01-19 11:45:00,39.62,39.74,39.6,39.73,11606.0,38.1984,38.3141,38.1791,38.3044,11606.0
2022-01-19 11:50:00,39.73,39.79,39.71,39.77,24542.0,38.3044,38.3623,38.2852,38.343,24542.0
2022-01-19 11:55:00,39.77,39.77,39.74,39.76,23630.0,38.343,38.343,38.3141,38.3334,23630.0
2022-01-19 12:00:00,39.77,39.84,39.77,39.84,29610.0,38.343,38.4105,38.343,38.4105,29610.0
2022-01-19 12:05:00,39.85,39.9,39.84,39.9,12184.0,38.4201,38.4683,38.4105,38.4683,12184.0
2022-01-19 12:10:00,39.9,39.96,39.9,39.94,14298.0,38.4683,38.5262,38.4683,38.5069,14298.0
2022-01-19 12:15:00,39.95,39.95,39.87,39.88,55648.0,38.5165,38.5165,38.4394,38.4491,55648.0
2022-01-19 12:20:00,39.88,39.91,39.84,39.88,47454.0,38.4491,38.478,38.4105,38.4491,47454.0
2022-01-19 12:25:00,39.87,39.88,39.8,39.84,51178.0,38.4394,38.4491,38.3719,38.4105,51178.0
2022-01-19 12:30:00,39.84,39.87,39.81,39.86,51320.0,38.4105,38.4394,38.3816,38.4298,51320.0
2022-01-19 12:35:00,39.86,39.88,39.81,39.81,87302.0,38.4298,38.4491,38.3816,38.3816,87302.0
2022-01-19 12:40:00,39.81,39.84,39.76,39.83,36896.0,38.3816,38.4105,38.3334,38.4008,36896.0
2022-01-19 12:45:00,39.83,39.9,39.82,39.85,26598.0,38.4008,38.4683,38.3912,38.4201,26598.0
2022-01-19 12:50:00,39.85,39.86,39.81,39.82,64230.0,38.4201,38.4298,38.3816,38.3912,64230.0
2022-01-19 12:55:00,39.82,39.87,39.82,39.86,22110.0,38.3912,38.4394,38.3912,38.4298,22110.0
2022-01-19 13:00:00,39.85,39.87,39.75,39.87,39262.0,38.4201,38.4394,38.3237,38.4394,39262.0
2022-01-19 13:05:00,39.85,39.85,39.8,39.8,36586.0,38.4201,38.4201,38.3719,38.3719,36586.0
2022-01-19 13:10:00,39.81,39.85,39.81,39.85,27528.0,38.3816,38.4201,38.3816,38.4201,27528.0
2022-01-19 13:15:00,39.87,39.87,39.81,39.81,15440.0,38.4394,38.4394,38.3816,38.3816,15440.0
2022-01-19 13:20:00,39.81,39.81,39.73,39.77,41168.0,38.3816,38.3816,38.3044,38.343,41168.0
2022-01-19 13:25:00,39.77,39.79,39.69,39.69,18794.0,38.343,38.3623,38.2659,38.2659,18794.0
2022-01-19 13:30:00,39.68,39.74,39.65,39.73,21516.0,38.2562,38.3141,38.2273,38.3044,21516.0
2022-01-19 13:35:00,39.73,39.74,39.69,39.71,47270.0,38.3044,38.3141,38.2659,38.2852,47270.0
2022-01-19 13:40:00,39.71,39.71,39.66,39.69,19468.0,38.2852,38.2852,38.2369,38.2659,19468.0
2022-01-19 13:45:00,39.68,39.7,39.66,39.67,11790.0,38.2562,38.2755,38.2369,38.2466,11790.0
2022-01-19 13:50:00,39.67,39.7,39.65,39.69,11984.0,38.2466,38.2755,38.2273,38.2659,11984.0
2022-01-19 13:55:00,39.69,39.76,39.68,39.69,61456.0,38.2659,38.3334,38.2562,38.2659,61456.0
2022-01-19 14:00:00,39.69,39.73,39.67,39.69,14884.0,38.2659,38.3044,38.2466,38.2659,14884.0
2022-01-19 14:05:00,39.69,39.69,39.61,39.63,20860.0,38.2659,38.2659,38.1887,38.208,20860.0
2022-01-19 14:10:00,39.63,39.64,39.58,39.59,14156.0,38.208,38.2177,38.1598,38.1695,14156.0
2022-01-19 14:15:00,39.6,39.62,39.57,39.59,20616.0,38.1791,38.1984,38.1502,38.1695,20616.0
2022-01-19 14:20:00,39.6,39.6,39.52,39.57,26106.0,38.1791,38.1791,38.102,38.1502,26106.0
2022-01-19 14:25:00,39.57,39.57,39.52,39.52,17590.0,38.1502,38.1502,38.102,38.102,17590.0
2022-01-19 14:30:00,39.52,39.58,39.52,39.57,13326.0,38.102,38.1598,38.102,38.1502,13326.0
2022-01-19 14:35:00,39.58,39.6,39.56,39.59,16444.0,38.1598,38.1791,38.1405,38.1695,16444.0
2022-01-19 14:40:00,39.6,39.67,39.57,39.65,16174.0,38.1791,38.2466,38.1502,38.2273,16174.0
2022-01-19 14:45:00,39.65,39.67,39.62,39.63,19580.0,38.2273,38.2466,38.1984,38.208,19580.0
2022-01-19 14:50:00,39.63,39.65,39.61,39.65,11984.0,38.208,38.2273,38.1887,38.2273,11984.0
2022-01-19 14:55:00,39.67,39.73,39.65,39.71,21490.0,38.2466,38.3044,38.2273,38.2852,21490.0
2022-01-19 15:00:00,39.7,39.7,39.6,39.6,25338.0,38.2755,38.2755,38.1791,38.1791,25338.0
2022-01-19 15:05:00,39.6,39.66,39.6,39.63,20760.0,38.1791,38.2369,38.1791,38.208,20760.0
2022-01-19 15:10:00,39.62,39.7,39.62,39.69,26774.0,38.1984,38.2755,38.1984,38.2659,26774.0
2022-01-19 15:15:00,39.69,39.71,39.59,39.62,28068.0,38.2659,38.2852,38.1695,38.1984,28068.0
2022-01-19 15:20:00,39.63,39.66,39.6,39.63,19906.0,38.208,38.2369,38.1791,38.208,19906.0
2022-01-19 15:25:00,39.62,39.65,39.54,39.55,47230.0,38.1984,38.2273,38.1213,38.1309,47230.0
2022-01-19 15:30:00,39.54,39.56,39.44,39.45,33608.0,38.1213,38.1405,38.0248,38.0345,33608.0
2022-01-19 15:35:00,39.45,39.46,39.38,39.4,40096.0,38.0345,38.0441,37.967,37.9863,40096.0
2022-01-19 15:40:00,39.38,39.47,39.38,39.44,95782.0,37.967,38.0538,37.967,38.0248,95782.0
2022-01-19 15:45:00,39.44,39.46,39.41,39.44,82724.0,38.0248,38.0441,37.9959,38.0248,82724.0
2022-01-19 15:50:00,39.43,39.44,39.32,39.35,212192.0,38.0152,38.0248,37.9091,37.9381,212192.0
2022-01-19 15:55:00,39.34,39.35,39.22,39.26,306290.0,37.9284,37.9381,37.8127,37.8513,306290.0
2022-01-20 09:30:00,39.38,39.63,39.37,39.58,92220.0,37.967,38.208,37.9574,38.1598,92220.0
2022-01-20 09:35:00,39.59,39.65,39.32,39.35,35936.0,38.1695,38.2273,37.9091,37.9381,35936.0
2022-01-20 09:40:00,39.34,39.49,39.34,39.48,15672.0,37.9284,38.073,37.9284,38.0634,15672.0
2022-01-20 09:45:00,39.41,39.49,39.38,39.48,11810.0,37.9959,38.073,37.967,38.0634,11810.0
2022-01-20 09:50:00,39.5,39.61,39.49,39.54,40236.0,38.0827,38.1887,38.073,38.1213,40236.0
2022-01-20 09:55:00,39.55,39.7,39.51,39.66,27588.0,38.1309,38.2755,38.0923,38.2369,27588.0
2022-01-20 10:00:00,39.64,39.64,39.5,39.5,71922.0,38.2177,38.2177,38.0827,38.0827,71922.0
2022-01-20 10:05:00,39.49,39.55,39.46,39.54,18884.0,38.073,38.1309,38.0441,38.1213,18884.0
2022-01-20 10:10:00,39.55,39.56,39.43,39.49,19794.0,38.1309,38.1405,38.0152,38.073,19794.0
2022-01-20 10:15:00,39.5,39.57,39.41,39.41,22798.0,38.0827,38.1502,37.9959,37.9959,22798.0
2022-01-20 10:20:00,39.43,39.49,39.37,39.42,34358.0,38.0152,38.073,37.9574,38.0056,34358.0
2022-01-20 10:25:00,39.43,39.56,39.38,39.56,43894.0,38.0152,38.1405,37.967,38.1405,43894.0
2022-01-20 10:30:00,39.56,39.65,39.52,39.62,27652.0,38.1405,38.2273,38.102,38.1984,27652.0
2022-01-20 10:35:00,39.63,39.68,39.6,39.65,20402.0,38.208,38.2562,38.1791,38.2273,20402.0
2022-01-20 10:40:00,39.67,39.69,39.62,39.62,18718.0,38.2466,38.2659,38.1984,38.1984,18718.0
2022-01-20 10:45:00,39.63,39.73,39.63,39.7,18516.0,38.208,38.3044,38.208,38.2755,18516.0
2022-01-20 10:50:00,39.7,39.74,39.67,39.72,16592.0,38.2755,38.3141,38.2466,38.2948,16592.0
2022-01-20 10:55:00,39.71,39.75,39.67,39.74,23760.0,38.2852,38.3237,38.2466,38.3141,23760.0
2022-01-20 11:00:00,39.74,39.84,39.73,39.84,24210.0,38.3141,38.4105,38.3044,38.4105,24210.0
2022-01-20 11:05:00,39.84,39.87,39.81,39.82,18510.0,38.4105,38.4394,38.3816,38.3912,18510.0
2022-01-20 11:10:00,39.81,39.81,39.73,39.8,16374.0,38.3816,38.3816,38.3044,38.3719,16374.0
2022-01-20 11:15:00,39.78,39.78,39.74,39.76,10158.0,38.3526,38.3526,38.3141,38.3334,10158.0
2022-01-20 11:20:00,39.77,39.77,39.7,39.72,10760.0,38.343,38.343,38.2755,38.2948,10760.0
2022-01-20 11:25:00,39.73,39.8,39.73,39.77,33712.0,38.3044,38.3719,38.3044,38.343,33712.0
2022-01-20 11:30:00,39.77,39.78,39.74,39.77,14878.0,38.343,38.3526,38.3141,38.343,14878.0
2022-01-20 11:35:00,39.77,39.8,39.73,39.8,24340.0,38.343,38.3719,38.3044,38.3719,24340.0
2022-01-20 11:40:00,39.81,39.81,39.67,39.68,26524.0,38.3816,38.3816,38.2466,38.2562,26524.0
2022-01-20 11:45:00,39.68,39.76,39.68,39.74,22716.0,38.2562,38.3334,38.2562,38.3141,22716.0
2022-01-20 11:50:00,39.74,39.85,39.74,39.84,56014.0,38.3141,38.4201,38.3141,38.4105,56014.0
2022-01-20 11:55:00,39.84,39.88,39.83,39.83,125520.0,38.4105,38.4491,38.4008,38.4008,125520.0
2022-01-20 12:00:00,39.84,39.88,39.84,39.87,49166.0,38.4105,38.4491,38.4105,38.4394,49166.0
2022-01-20 12:05:00,39.86,39.86,39.81,39.82,89680.0,38.4298,38.4298,38.3816,38.3912,89680.0
2022-01-20 12:10:00,39.82,39.88,39.81,39.86,25106.0,38.3912,38.4491,38.3816,38.4298,25106.0
2022-01-20 12:15:00,39.85,39.88,39.83,39.84,29588.0,38.4201,38.4491,38.4008,38.4105,29588.0
2022-01-20 12:20:00,39.84,39.89,39.84,39.88,18164.0,38.4105,38.4587,38.4105,38.4491,18164.0
2022-01-20 12:25:00,39.88,39.92,39.88,39.92,26618.0,38.4491,38.4876,38.4491,38.4876,26618.0
2022-01-20 12:30:00,39.91,39.92,39.88,39.9,19298.0,38.478,38.4876,38.4491,38.4683,19298.0
2022-01-20 12:35:00,39.9,39.91,39.88,39.9,62460.0,38.4683,38.478,38.4491,38.4683,62460.0
2022-01-20 12:40:00,39.9,39.91,39.85,39.85,27164.0,38.4683,38.478,38.4201,38.4201,27164.0
2022-01-20 12:45:00,39.85,39.85,39.8,39.81,16704.0,38.4201,38.4201,38.3719,38.3816,16704.0
2022-01-20 12:50:00,39.81,39.81,39.77,39.79,34582.0,38.3816,38.3816,38.343,38.3623,34582.0
2022-01-20 12:55:00,39.77,39.81,39.76,39.81,42012.0,38.343,38.3816,38.3334,38.3816,42012.0
2022-01-20 13:00:00,39.81,39.81,39.69,39.69,38132.0,38.3816,38.3816,38.2659,38.2659,38132.0
2022-01-20 13:05:00,39.7,39.7,39.63,39.63,42700.0,38.2755,38.2755,38.208,38.208,42700.0
2022-01-20 13:10:00,39.63,39.65,39.6,39.62,28528.0,38.208,38.2273,38.1791,38.1984,28528.0
2022-01-20 13:15:00,39.61,39.61,39.56,39.59,22484.0,38.1887,38.1887,38.1405,38.1695,22484.0
2022-01-20 13:20:00,39.59,39.6,39.56,39.57,17744.0,38.1695,38.1791,38.1405,38.1502,17744.0
2022-01-20 13:25:00,39.57,39.65,39.57,39.61,9976.0,38.1502,38.2273,38.1502,38.1887,9976.0
2022-01-20 13:30:00,39.6,39.63,39.59,39.61,20236.0,38.1791,38.208,38.1695,38.1887,20236.0
2022-01-20 13:35:00,39.6,39.63,39.59,39.63,24128.0,38.1791,38.208,38.1695,38.208,24128.0
2022-01-20 13:40:00,39.63,39.67,39.63,39.65,23364.0,38.208,38.2466,38.208,38.2273,23364.0
2022-01-20 13:45:00,39.65,39.67,39.6,39.64,30736.0,38.2273,38.2466,38.1791,38.2177,30736.0
2022-01-20 13:50:00,39.63,39.67,39.63,39.66,14786.0,38.208,38.2466,38.208,38.2369,14786.0
2022-01-20 13:55:00,39.67,39.68,39.63,39.63,29018.0,38.2466,38.2562,38.208,38.208,29018.0
2022-01-20 14:00:00,39.63,39.73,39.63,39.73,18226.0,38.208,38.3044,38.208,38.3044,18226.0
2022-01-20 14:05:00,39.73,39.74,39.71,39.72,25874.0,38.3044,38.3141,38.2852,38.2948,25874.0
2022-01-20 14:10:00,39.72,39.74,39.57,39.57,29704.0,38.2948,38.3141,38.1502,38.1502,29704.0
2022-01-20 14:15:00,39.56,39.6,39.52,39.56,40746.0,38.1405,38.1791,38.102,38.1405,40746.0
2022-01-20 14:20:00,39.57,39.6,39.55,39.59,29796.0,38.1502,38.1791,38.1309,38.1695,29796.0
2022-01-20 14:25:00,39.58,39.59,39.54,39.55,22022.0,38.1598,38.1695,38.1213,38.1309,22022.0
2022-01-20 14:30:00,39.54,39.56,39.49,39.52,28644.0,38.1213,38.1405,38.073,38.102,28644.0
2022-01-20 14:35:00,39.54,39.55,39.49,39.49,34528.0,38.1213,38.1309,38.073,38.073,34528.0
2022-01-20 14:40:00,39.48,39.5,39.45,39.49,21440.0,38.0634,38.0827,38.0345,38.073,21440.0
2022-01-20 14:45:00,39.49,39.51,39.43,39.48,29352.0,38.073,38.0923,38.0152,38.0634,29352.0
2022-01-20 14:50:00,39.48,39.52,39.47,39.51,17964.0,38.0634,38.102,38.0538,38.0923,17964.0
2022-01-20 14:55:00,39.52,39.53,39.47,39.49,34704.0,38.102,38.1116,38.0538,38.073,34704.0
2022-01-20 15:00:00,39.49,39.54,39.41,39.42,20806.0,38.073,38.1213,37.9959,38.0056,20806.0
2022-01-20 15:05:00,39.43,39.43,39.36,39.36,28228.0,38.0152,38.0152,37.9477,37.9477,28228.0
2022-01-20 15:10:00,39.38,39.42,39.34,39.35,36208.0,37.967,38.0056,37.9284,37.9381,36208.0
2022-01-20 15:15:00,39.36,39.4,39.34,39.38,38218.0,37.9477,37.9863,37.9284,37.967,38218.0
2022-01-20 15:20:00,39.38,39.38,39.29,39.31,21232.0,37.967,37.967,37.8802,37.8995,21232.0
2022-01-20 15:25:00,39.31,39.31,39.23,39.27,35138.0,37.8995,37.8995,37.8224,37.8609,35138.0
2022-01-20 15:30:00,39.25,39.31,39.23,39.27,47714.0,37.8417,37.8995,37.8224,37.8609,47714.0
2022-01-20 15:35:00,39.26,39.27,39.13,39.18,61790.0,37.8513,37.8609,37.726,37.7742,61790.0
2022-01-20 15:40:00,39.19,39.22,39.13,39.14,64942.0,37.7838,37.8127,37.726,37.7356,64942.0
2022-01-20 15:45:00,39.13,39.15,39.05,39.05,154136.0,37.726,37.7452,37.6488,37.6488,154136.0
2022-01-20 15:50:00,39.04,39.11,38.95,38.97,144946.0,37.6392,37.7067,37.5524,37.5717,144946.0
2022-01-20 15:55:00,38.96,39.03,38.9,38.96,544296.0,37.5621,37.6296,37.5042,37.5621,544296.0
2022-01-21 09:30:00,39.02,39.03,38.75,39.02,321658.0,37.6199,37.6296,37.3596,37.6199,321658.0
2022-01-21 09:35:00,39.01,39.01,38.83,38.87,49388.0,37.6103,37.6103,37.4367,37.4753,49388.0
2022-01-21 09:40:00,38.87,38.89,38.67,38.7,20674.0,37.4753,37.4946,37.2825,37.3114,20674.0
2022-01-21 09:45:00,38.68,38.97,38.66,38.91,67024.0,37.2921,37.5717,37.2728,37.5139,67024.0
2022-01-21 09:50:00,38.88,38.95,38.77,38.78,21452.0,37.4849,37.5524,37.3789,37.3885,21452.0
2022-01-21 09:55:00,38.75,38.87,38.73,38.83,46484.0,37.3596,37.4753,37.3403,37.4367,46484.0
2022-01-21 10:00:00,38.83,38.85,38.6,38.69,63066.0,37.4367,37.456,37.215,37.3018,63066.0
2022-01-21 10:05:00,38.71,38.8,38.63,38.65,36098.0,37.321,37.4078,37.2439,37.2632,36098.0
2022-01-21 10:10:00,38.65,38.65,38.5,38.6,32714.0,37.2632,37.2632,37.1186,37.215,32714.0
2022-01-21 10:15:00,38.63,38.63,38.52,38.52,41570.0,37.2439,37.2439,37.1379,37.1379,41570.0
2022-01-21 10:20:00,38.55,38.66,38.46,38.64,36502.0,37.1668,37.2728,37.08,37.2535,36502.0
2022-01-21 10:25:00,38.66,38.79,38.64,38.74,73828.0,37.2728,37.3982,37.2535,37.35,73828.0
2022-01-21 10:30:00,38.74,38.97,38.71,38.93,26542.0,37.35,37.5717,37.321,37.5331,26542.0
2022-01-21 10:35:00,38.93,39.01,38.89,38.9,37790.0,37.5331,37.6103,37.4946,37.5042,37790.0
2022-01-21 10:40:00,38.89,38.92,38.79,38.88,39882.0,37.4946,37.5235,37.3982,37.4849,39882.0
2022-01-21 10:45:00,38.87,39.0,38.84,39.0,48414.0,37.4753,37.6006,37.4464,37.6006,48414.0
2022-01-21 10:50:00,39.01,39.2,39.01,39.12,38426.0,37.6103,37.7935,37.6103,37.7163,38426.0
2022-01-21 10:55:00,39.1,39.18,39.05,39.18,49204.0,37.697,37.7742,37.6488,37.7742,49204.0
2022-01-21 11:00:00,39.18,39.27,39.12,39.24,41598.0,37.7742,37.8609,37.7163,37.832,41598.0
2022-01-21 11:05:00,39.24,39.38,39.22,39.32,34868.0,37.832,37.967,37.8127,37.9091,34868.0
2022-01-21 11:10:00,39.31,39.33,39.23,39.26,43296.0,37.8995,37.9188,37.8224,37.8513,43296.0
2022-01-21 11:15:00,39.26,39.35,39.23,39.31,31412.0,37.8513,37.9381,37.8224,37.8995,31412.0
2022-01-21 11:20:00,39.33,39.46,39.28,39.42,24882.0,37.9188,38.0441,37.8706,38.0056,24882.0
2022-01-21 11:25:00,39.41,39.41,39.35,39.4,21704.0,37.9959,37.9959,37.9381,37.9863,21704.0
2022-01-21 11:30:00,39.39,39.39,39.26,39.35,51444.0,37.9766,37.9766,37.8513,37.9381,51444.0
2022-01-21 11:35:00,39.37,39.37,39.13,39.15,22628.0,37.9574,37.9574,37.726,37.7452,22628.0
2022-01-21 11:40:00,39.15,39.21,39.15,39.17,15230.0,37.7452,37.8031,37.7452,37.7645,15230.0
2022-01-21 11:45:00,39.17,39.21,39.0,39.09,80330.0,37.7645,37.8031,37.6006,37.6874,80330.0
2022-01-21 11:50:00,39.1,39.1,39.01,39.04,15746.0,37.697,37.697,37.6103,37.6392,15746.0
2022-01-21 11:55:00,39.06,39.13,39.05,39.12,21400.0,37.6585,37.726,37.6488,37.7163,21400.0
2022-01-21 12:00:00,39.1,39.15,39.04,39.09,17614.0,37.697,37.7452,37.6392,37.6874,17614.0
2022-01-21 12:05:00,39.08,39.09,38.99,39.02,41716.0,37.6778,37.6874,37.591,37.6199,41716.0
2022-01-21 12:10:00,39.0,39.0,38.92,38.96,20406.0,37.6006,37.6006,37.5235,37.5621,20406.0
2022-01-21 12:15:00,38.96,38.99,38.9,38.96,17894.0,37.5621,37.591,37.5042,37.5621,17894.0
2022-01-21 12:20:00,38.96,38.98,38.9,38.96,27458.0,37.5621,37.5813,37.5042,37.5621,27458.0
2022-01-21 12:25:00,38.98,39.01,38.88,38.91,20316.0,37.5813,37.6103,37.4849,37.5139,20316.0
2022-01-21 12:30:00,38.9,38.97,38.87,38.96,30048.0,37.5042,37.5717,37.4753,37.5621,30048.0
2022-01-21 12:35:00,38.97,39.02,38.88,38.95,23644.0,37.5717,37.6199,37.4849,37.5524,23644.0
2022-01-21 12:40:00,38.97,38.98,38.91,38.91,17642.0,37.5717,37.5813,37.5139,37.5139,17642.0
2022-01-21 12:45:00,38.91,38.97,38.85,38.86,28786.0,37.5139,37.5717,37.456,37.4657,28786.0
2022-01-21 12:50:00,38.85,38.9,38.84,38.89,10962.0,37.456,37.5042,37.4464,37.4946,10962.0
2022-01-21 12:55:00,38.88,38.94,38.84,38.91,16566.0,37.4849,37.5428,37.4464,37.5139,16566.0
2022-01-21 13:00:00,38.92,38.97,38.89,38.92,15524.0,37.5235,37.5717,37.4946,37.5235,15524.0
2022-01-21 13:05:00,38.93,38.95,38.87,38.9,19642.0,37.5331,37.5524,37.4753,37.5042,19642.0
2022-01-21 13:10:00,38.9,39.02,38.89,39.01,34546.0,37.5042,37.6199,37.4946,37.6103,34546.0
2022-01-21 13:15:00,39.01,39.01,38.85,38.85,27548.0,37.6103,37.6103,37.456,37.456,27548.0
2022-01-21 13:20:00,38.85,38.87,38.74,38.78,15704.0,37.456,37.4753,37.35,37.3885,15704.0
2022-01-21 13:25:00,38.77,38.84,38.76,38.82,22518.0,37.3789,37.4464,37.3692,37.4271,22518.0
2022-01-21 13:30:00,38.82,38.9,38.8,38.88,24920.0,37.4271,37.5042,37.4078,37.4849,24920.0
2022-01-21 13:35:00,38.87,38.96,38.83,38.92,17870.0,37.4753,37.5621,37.4367,37.5235,17870.0
2022-01-21 13:40:00,38.91,38.99,38.9,38.94,20704.0,37.5139,37.591,37.5042,37.5428,20704.0
2022-01-21 13:45:00,38.95,38.96,38.84,38.91,21230.0,37.5524,37.5621,37.4464,37.5139,21230.0
2022-01-21 13:50:00,38.9,38.99,38.87,38.92,21662.0,37.5042,37.591,37.4753,37.5235,21662.0
2022-01-21 13:55:00,38.93,38.94,38.79,38.82,34780.0,37.5331,37.5428,37.3982,37.4271,34780.0
2022-01-21 14:00:00,38.84,38.89,38.82,38.88,19530.0,37.4464,37.4946,37.4271,37.4849,19530.0
2022-01-21 14:05:00,38.9,38.97,38.89,38.93,35364.0,37.5042,37.5717,37.4946,37.5331,35364.0
2022-01-21 14:10:00,38.92,38.94,38.89,38.9,30814.0,37.5235,37.5428,37.4946,37.5042,30814.0
2022-01-21 14:15:00,38.9,38.96,38.9,38.9,45484.0,37.5042,37.5621,37.5042,37.5042,45484.0
2022-01-21 14:20:00,38.92,39.03,38.88,39.02,32888.0,37.5235,37.6296,37.4849,37.6199,32888.0
2022-01-21 14:25:00,39.02,39.02,38.8,38.81,82790.0,37.6199,37.6199,37.4078,37.4174,82790.0
2022-01-21 14:30:00,38.79,38.85,38.77,38.82,36870.0,37.3982,37.456,37.3789,37.4271,36870.0
2022-01-21 14:35:00,38.81,38.9,38.79,38.88,21956.0,37.4174,37.5042,37.3982,37.4849,21956.0
2022-01-21 14:40:00,38.91,38.94,38.86,38.87,18046.0,37.5139,37.5428,37.4657,37.4753,18046.0
2022-01-21 14:45:00,38.88,38.92,38.87,38.89,21094.0,37.4849,37.5235,37.4753,37.4946,21094.0
2022-01-21 14:50:00,38.9,38.9,38.81,38.85,13410.0,37.5042,37.5042,37.4174,37.456,13410.0
2022-01-21 14:55:00,38.84,38.85,38.71,38.71,37318.0,37.4464,37.456,37.321,37.321,37318.0
2022-01-21 15:00:00,38.7,38.77,38.68,38.68,29530.0,37.3114,37.3789,37.2921,37.2921,29530.0
2022-01-21 15:05:00,38.68,38.7,38.59,38.62,40660.0,37.2921,37.3114,37.2053,37.2343,40660.0
2022-01-21 15:10:00,38.61,38.62,38.54,38.6,36188.0,37.2246,37.2343,37.1571,37.215,36188.0
2022-01-21 15:15:00,38.6,38.72,38.56,38.68,40404.0,37.215,37.3307,37.1764,37.2921,40404.0
2022-01-21 15:20:00,38.68,38.69,38.58,38.59,79528.0,37.2921,37.3018,37.1957,37.2053,79528.0
2022-01-21 15:25:00,38.59,38.59,38.46,38.49,55496.0,37.2053,37.2053,37.08,37.1089,55496.0
2022-01-21 15:30:00,38.49,38.65,38.49,38.61,68186.0,37.1089,37.2632,37.1089,37.2246,68186.0
2022-01-21 15:35:00,38.6,38.68,38.58,38.66,57284.0,37.215,37.2921,37.1957,37.2728,57284.0
2022-01-21 15:40:00,38.66,38.79,38.66,38.67,94770.0,37.2728,37.3982,37.2728,37.2825,94770.0
2022-01-21 15:45:00,38.66,38.73,38.6,38.71,164314.0,37.2728,37.3403,37.215,37.321,164314.0
2022-01-21 15:50:00,38.72,38.73,38.47,38.49,168966.0,37.3307,37.3403,37.0896,37.1089,168966.0
2022-01-21 15:55:00,38.49,38.63,38.46,38.51,521764.0,37.1089,37.2439,37.08,37.1282,521764.0
2022-01-24 09:30:00,37.97,38.01,37.8,37.9,205114.0,36.6076,36.6462,36.4437,36.5401,205114.0
2022-01-24 09:35:00,37.88,37.97,37.81,37.95,34938.0,36.5208,36.6076,36.4533,36.5883,34938.0
2022-01-24 09:40:00,37.98,37.99,37.71,37.71,37048.0,36.6172,36.6269,36.3569,36.3569,37048.0
2022-01-24 09:45:00,37.73,37.88,37.66,37.74,44574.0,36.3762,36.5208,36.3087,36.3858,44574.0
2022-01-24 09:50:00,37.72,37.91,37.71,37.82,46494.0,36.3666,36.5497,36.3569,36.463,46494.0
2022-01-24 09:55:00,37.82,37.97,37.67,37.7,39132.0,36.463,36.6076,36.3184,36.3473,39132.0
2022-01-24 10:00:00,37.69,37.76,37.65,37.68,59350.0,36.3376,36.4051,36.2991,36.328,59350.0
2022-01-24 10:05:00,37.69,37.83,37.63,37.63,41210.0,36.3376,36.4726,36.2798,36.2798,41210.0
2022-01-24 10:10:00,37.59,37.79,37.56,37.71,80674.0,36.2412,36.434,36.2123,36.3569,80674.0
2022-01-24 10:15:00,37.73,37.73,37.57,37.58,23072.0,36.3762,36.3762,36.2219,36.2316,23072.0
2022-01-24 10:20:00,37.57,37.81,37.54,37.81,32576.0,36.2219,36.4533,36.193,36.4533,32576.0
2022-01-24 10:25:00,37.82,37.94,37.82,37.85,35258.0,36.463,36.5787,36.463,36.4919,35258.0
2022-01-24 10:30:00,37.85,37.93,37.83,37.87,34194.0,36.4919,36.569,36.4726,36.5112,34194.0
2022-01-24 10:35:00,37.85,38.01,37.82,37.9,37518.0,36.4919,36.6462,36.463,36.5401,37518.0
2022-01-24 10:40:00,37.9,37.98,37.85,37.98,30522.0,36.5401,36.6172,36.4919,36.6172,30522.0
2022-01-24 10:45:00,37.95,37.97,37.68,37.75,68706.0,36.5883,36.6076,36.328,36.3955,68706.0
2022-01-24 10:50:00,37.73,37.94,37.72,37.94,37156.0,36.3762,36.5787,36.3666,36.5787,37156.0
2022-01-24 10:55:00,37.94,37.97,37.82,37.85,59838.0,36.5787,36.6076,36.463,36.4919,59838.0
2022-01-24 11:00:00,37.85,37.86,37.74,37.81,25166.0,36.4919,36.5015,36.3858,36.4533,25166.0
2022-01-24 11:05:00,37.79,37.79,37.7,37.77,24822.0,36.434,36.434,36.3473,36.4148,24822.0
2022-01-24 11:10:00,37.75,37.77,37.65,37.69,47378.0,36.3955,36.4148,36.2991,36.3376,47378.0
2022-01-24 11:15:00,37.68,37.72,37.61,37.63,81632.0,36.328,36.3666,36.2605,36.2798,81632.0
2022-01-24 11:20:00,37.64,37.76,37.62,37.68,55040.0,36.2894,36.4051,36.2701,36.328,55040.0
2022-01-24 11:25:00,37.69,37.81,37.66,37.81,45960.0,36.3376,36.4533,36.3087,36.4533,45960.0
2022-01-24 11:30:00,37.81,37.83,37.74,37.74,29936.0,36.4533,36.4726,36.3858,36.3858,29936.0
2022-01-24 11:35:00,37.74,37.79,37.57,37.6,30918.0,36.3858,36.434,36.2219,36.2509,30918.0
2022-01-24 11:40:00,37.6,37.63,37.46,37.49,41934.0,36.2509,36.2798,36.1159,36.1448,41934.0
2022-01-24 11:45:00,37.51,37.54,37.27,37.33,43546.0,36.1641,36.193,35.9327,35.9906,43546.0
2022-01-24 11:50:00,37.32,37.51,37.31,37.5,45402.0,35.9809,36.1641,35.9713,36.1545,45402.0
2022-01-24 11:55:00,37.51,37.53,37.44,37.53,90636.0,36.1641,36.1834,36.0966,36.1834,90636.0
2022-01-24 12:00:00,37.52,37.52,37.35,37.37,45316.0,36.1737,36.1737,36.0098,36.0291,45316.0
2022-01-24 12:05:00,37.37,37.43,37.31,37.33,41266.0,36.0291,36.087,35.9713,35.9906,41266.0
2022-01-24 12:10:00,37.33,37.36,37.2,37.24,44358.0,35.9906,36.0195,35.8652,35.9038,44358.0
2022-01-24 12:15:00,37.24,37.27,37.13,37.24,52696.0,35.9038,35.9327,35.7977,35.9038,52696.0
2022-01-24 12:20:00,37.23,37.35,37.2,37.27,42512.0,35.8941,36.0098,35.8652,35.9327,42512.0
2022-01-24 12:25:00,37.27,37.35,37.19,37.3,35896.0,35.9327,36.0098,35.8556,35.9616,35896.0
2022-01-24 12:30:00,37.3,37.34,37.26,37.34,34246.0,35.9616,36.0002,35.9231,36.0002,34246.0
2022-01-24 12:35:00,37.34,37.34,37.15,37.22,28682.0,36.0002,36.0002,35.817,35.8845,28682.0
2022-01-24 12:40:00,37.2,37.37,37.12,37.33,28302.0,35.8652,36.0291,35.7881,35.9906,28302.0
2022-01-24 12:45:00,37.35,37.4,37.31,37.38,37086.0,36.0098,36.058,35.9713,36.0388,37086.0
2022-01-24 12:50:00,37.38,37.49,37.32,37.49,68836.0,36.0388,36.1448,35.9809,36.1448,68836.0
2022-01-24 12:55:00,37.48,37.58,37.45,37.49,50884.0,36.1352,36.2316,36.1062,36.1448,50884.0
2022-01-24 13:00:00,37.49,37.53,37.44,37.52,49482.0,36.1448,36.1834,36.0966,36.1737,49482.0
2022-01-24 13:05:00,37.52,37.67,37.46,37.63,38088.0,36.1737,36.3184,36.1159,36.2798,38088.0
2022-01-24 13:10:00,37.66,37.77,37.58,37.75,58280.0,36.3087,36.4148,36.2316,36.3955,58280.0
2022-01-24 13:15:00,37.73,37.81,37.7,37.77,52534.0,36.3762,36.4533,36.3473,36.4148,52534.0
2022-01-24 13:20:00,37.77,37.79,37.62,37.62,32520.0,36.4148,36.434,36.2701,36.2701,32520.0
2022-01-24 13:25:00,37.62,37.7,37.55,37.57,51098.0,36.2701,36.3473,36.2027,36.2219,51098.0
2022-01-24 13:30:00,37.56,37.73,37.55,37.7,27090.0,36.2123,36.3762,36.2027,36.3473,27090.0
2022-01-24 13:35:00,37.7,37.7,37.57,37.68,20716.0,36.3473,36.3473,36.2219,36.328,20716.0
2022-01-24 13:40:00,37.71,37.72,37.58,37.59,37244.0,36.3569,36.3666,36.2316,36.2412,37244.0
2022-01-24 13:45:00,37.63,37.79,37.63,37.78,25688.0,36.2798,36.434,36.2798,36.4244,25688.0
2022-01-24 13:50:00,37.81,37.88,37.77,37.87,121456.0,36.4533,36.5208,36.4148,36.5112,121456.0
2022-01-24 13:55:00,37.87,37.99,37.84,37.99,13734.0,36.5112,36.6269,36.4823,36.6269,13734.0
2022-01-24 14:00:00,37.98,38.13,37.98,38.04,22806.0,36.6172,36.7618,36.6172,36.6751,22806.0
2022-01-24 14:05:00,38.03,38.1,38.02,38.04,71904.0,36.6654,36.7329,36.6558,36.6751,71904.0
2022-01-24 14:10:00,38.06,38.08,37.87,37.91,35502.0,36.6944,36.7136,36.5112,36.5497,35502.0
2022-01-24 14:15:00,37.95,37.95,37.81,37.83,39652.0,36.5883,36.5883,36.4533,36.4726,39652.0
2022-01-24 14:20:00,37.83,37.91,37.72,37.76,23200.0,36.4726,36.5497,36.3666,36.4051,23200.0
2022-01-24 14:25:00,37.74,37.8,37.71,37.75,26804.0,36.3858,36.4437,36.3569,36.3955,26804.0
2022-01-24 14:30:00,37.73,37.89,37.73,37.79,47478.0,36.3762,36.5305,36.3762,36.434,47478.0
2022-01-24 14:35:00,37.8,37.83,37.67,37.73,28098.0,36.4437,36.4726,36.3184,36.3762,28098.0
2022-01-24 14:40:00,37.73,37.74,37.68,37.7,28858.0,36.3762,36.3858,36.328,36.3473,28858.0
2022-01-24 14:45:00,37.69,37.83,37.61,37.8,30858.0,36.3376,36.4726,36.2605,36.4437,30858.0
2022-01-24 14:50:00,37.8,37.93,37.76,37.91,19626.0,36.4437,36.569,36.4051,36.5497,19626.0
2022-01-24 14:55:00,37.9,38.05,37.88,38.04,42624.0,36.5401,36.6847,36.5208,36.6751,42624.0
2022-01-24 15:00:00,38.02,38.13,38.02,38.07,57614.0,36.6558,36.7618,36.6558,36.704,57614.0
2022-01-24 15:05:00,38.07,38.13,38.02,38.12,25188.0,36.704,36.7618,36.6558,36.7522,25188.0
2022-01-24 15:10:00,38.1,38.27,38.1,38.25,36878.0,36.7329,36.8968,36.7329,36.8775,36878.0
2022-01-24 15:15:00,38.26,38.34,38.13,38.17,49404.0,36.8872,36.9643,36.7618,36.8004,49404.0
2022-01-24 15:20:00,38.18,38.29,38.18,38.24,48732.0,36.8101,36.9161,36.8101,36.8679,48732.0
2022-01-24 15:25:00,38.26,38.37,38.2,38.31,34270.0,36.8872,36.9932,36.8293,36.9354,34270.0
2022-01-24 15:30:00,38.3,38.56,38.26,38.52,63390.0,36.9257,37.1764,36.8872,37.1379,63390.0
2022-01-24 15:35:00,38.52,38.55,38.44,38.5,81952.0,37.1379,37.1668,37.0607,37.1186,81952.0
2022-01-24 15:40:00,38.49,38.51,38.32,38.36,67712.0,37.1089,37.1282,36.945,36.9836,67712.0
2022-01-24 15:45:00,38.36,38.59,38.36,38.57,104364.0,36.9836,37.2053,36.9836,37.1861,104364.0
2022-01-24 15:50:00,38.62,38.8,38.6,38.69,198994.0,37.2343,37.4078,37.215,37.3018,198994.0
2022-01-24 15:55:00,38.7,38.83,38.6,38.69,542612.0,37.3114,37.4367,37.215,37.3018,542612.0
2022-01-25 09:30:00,38.04,38.12,37.85,37.96,109118.0,36.6751,36.7522,36.4919,36.5979,109118.0
2022-01-25 09:35:00,37.93,38.12,37.76,37.77,44222.0,36.569,36.7522,36.4051,36.4148,44222.0
2022-01-25 09:40:00,37.81,37.88,37.69,37.77,49172.0,36.4533,36.5208,36.3376,36.4148,49172.0
2022-01-25 09:45:00,37.77,37.78,37.54,37.55,36262.0,36.4148,36.4244,36.193,36.2027,36262.0
2022-01-25 09:50:00,37.54,37.6,37.41,37.41,68412.0,36.193,36.2509,36.0677,36.0677,68412.0
2022-01-25 09:55:00,37.42,37.56,37.42,37.49,24860.0,36.0773,36.2123,36.0773,36.1448,24860.0
2022-01-25 10:00:00,37.49,37.51,37.32,37.33,24052.0,36.1448,36.1641,35.9809,35.9906,24052.0
2022-01-25 10:05:00,37.33,37.43,37.28,37.43,35804.0,35.9906,36.087,35.9423,36.087,35804.0
2022-01-25 10:10:00,37.42,37.63,37.38,37.63,24890.0,36.0773,36.2798,36.0388,36.2798,24890.0
2022-01-25 10:15:00,37.63,37.69,37.58,37.61,32606.0,36.2798,36.3376,36.2316,36.2605,32606.0
2022-01-25 10:20:00,37.6,37.6,37.5,37.5,58792.0,36.2509,36.2509,36.1545,36.1545,58792.0
2022-01-25 10:25:00,37.49,37.85,37.49,37.85,16878.0,36.1448,36.4919,36.1448,36.4919,16878.0
2022-01-25 10:30:00,37.84,37.87,37.76,37.83,36144.0,36.4823,36.5112,36.4051,36.4726,36144.0
2022-01-25 10:35:00,37.85,37.88,37.72,37.73,49546.0,36.4919,36.5208,36.3666,36.3762,49546.0
2022-01-25 10:40:00,37.73,37.85,37.7,37.83,32796.0,36.3762,36.4919,36.3473,36.4726,32796.0
2022-01-25 10:45:00,37.85,38.02,37.84,37.99,71914.0,36.4919,36.6558,36.4823,36.6269,71914.0
2022-01-25 10:50:00,37.98,37.99,37.79,37.84,47642.0,36.6172,36.6269,36.434,36.4823,47642.0
2022-01-25 10:55:00,37.84,37.85,37.63,37.65,31828.0,36.4823,36.4919,36.2798,36.2991,31828.0
2022-01-25 11:00:00,37.64,37.7,37.58,37.64,34200.0,36.2894,36.3473,36.2316,36.2894,34200.0
2022-01-25 11:05:00,37.63,37.69,37.5,37.52,22162.0,36.2798,36.3376,36.1545,36.1737,22162.0
2022-01-25 11:10:00,37.55,37.6,37.49,37.54,33656.0,36.2027,36.2509,36.1448,36.193,33656.0
2022-01-25 11:15:00,37.53,37.67,37.52,37.67,95644.0,36.1834,36.3184,36.1737,36.3184,95644.0
2022-01-25 11:20:00,37.66,37.8,37.61,37.75,152838.0,36.3087,36.4437,36.2605,36.3955,152838.0
2022-01-25 11:25:00,37.74,37.74,37.6,37.68,111216.0,36.3858,36.3858,36.2509,36.328,111216.0
2022-01-25 11:30:00,37.67,37.7,37.59,37.6,69618.0,36.3184,36.3473,36.2412,36.2509,69618.0
2022-01-25 11:35:00,37.59,37.63,37.42,37.44,25642.0,36.2412,36.2798,36.0773,36.0966,25642.0
2022-01-25 11:40:00,37.43,37.47,37.38,37.46,18660.0,36.087,36.1255,36.0388,36.1159,18660.0
2022-01-25 11:45:00,37.44,37.57,37.44,37.55,106168.0,36.0966,36.2219,36.0966,36.2027,106168.0
2022-01-25 11:50:00,37.57,37.67,37.52,37.63,69736.0,36.2219,36.3184,36.1737,36.2798,69736.0
2022-01-25 11:55:00,37.63,37.63,37.41,37.43,42590.0,36.2798,36.2798,36.0677,36.087,42590.0
2022-01-25 12:00:00,37.43,37.48,37.34,37.46,468316.0,36.087,36.1352,36.0002,36.1159,468316.0
2022-01-25 12:05:00,37.51,37.6,37.49,37.52,29996.0,36.1641,36.2509,36.1448,36.1737,29996.0
2022-01-25 12:10:00,37.51,37.55,37.46,37.49,48132.0,36.1641,36.2027,36.1159,36.1448,48132.0
2022-01-25 12:15:00,37.5,37.55,37.34,37.46,23558.0,36.1545,36.2027,36.0002,36.1159,23558.0
2022-01-25 12:20:00,37.45,37.59,37.44,37.53,26204.0,36.1062,36.2412,36.0966,36.1834,26204.0
2022-01-25 12:25:00,37.54,37.61,37.54,37.58,96688.0,36.193,36.2605,36.193,36.2316,96688.0
2022-01-25 12:30:00,37.57,37.57,37.48,37.49,126718.0,36.2219,36.2219,36.1352,36.1448,126718.0
2022-01-25 12:35:00,37.5,37.55,37.48,37.54,61864.0,36.1545,36.2027,36.1352,36.193,61864.0
2022-01-25 12:40:00,37.52,37.54,37.42,37.5,21468.0,36.1737,36.193,36.0773,36.1545,21468.0
2022-01-25 12:45:00,37.53,37.57,37.42,37.45,19286.0,36.1834,36.2219,36.0773,36.1062,19286.0
2022-01-25 12:50:00,37.46,37.48,37.41,37.45,39838.0,36.1159,36.1352,36.0677,36.1062,39838.0
2022-01-25 12:55:00,37.43,37.48,37.37,37.48,22702.0,36.087,36.1352,36.0291,36.1352,22702.0
2022-01-25 13:00:00,37.48,37.48,37.4,37.45,17502.0,36.1352,36.1352,36.058,36.1062,17502.0
2022-01-25 13:05:00,37.46,37.49,37.39,37.46,46378.0,36.1159,36.1448,36.0484,36.1159,46378.0
2022-01-25 13:10:00,37.46,37.54,37.45,37.54,17172.0,36.1159,36.193,36.1062,36.193,17172.0
2022-01-25 13:15:00,37.52,37.62,37.5,37.6,51048.0,36.1737,36.2701,36.1545,36.2509,51048.0
2022-01-25 13:20:00,37.57,37.59,37.51,37.55,34202.0,36.2219,36.2412,36.1641,36.2027,34202.0
2022-01-25 13:25:00,37.54,37.7,37.52,37.67,37690.0,36.193,36.3473,36.1737,36.3184,37690.0
2022-01-25 13:30:00,37.67,37.76,37.67,37.71,138810.0,36.3184,36.4051,36.3184,36.3569,138810.0
2022-01-25 13:35:00,37.73,37.77,37.67,37.77,77424.0,36.3762,36.4148,36.3184,36.4148,77424.0
2022-01-25 13:40:00,37.77,37.78,37.72,37.73,51078.0,36.4148,36.4244,36.3666,36.3762,51078.0
2022-01-25 13:45:00,37.73,37.85,37.7,37.85,55188.0,36.3762,36.4919,36.3473,36.4919,55188.0
2022-01-25 13:50:00,37.86,37.97,37.85,37.97,119862.0,36.5015,36.6076,36.4919,36.6076,119862.0
2022-01-25 13:55:00,37.97,38.01,37.91,37.99,121604.0,36.6076,36.6462,36.5497,36.6269,121604.0
2022-01-25 14:00:00,38.01,38.01,37.9,37.93,98660.0,36.6462,36.6462,36.5401,36.569,98660.0
2022-01-25 14:05:00,37.93,37.99,37.89,37.93,36724.0,36.569,36.6269,36.5305,36.569,36724.0
2022-01-25 14:10:00,37.94,38.13,37.94,38.13,21156.0,36.5787,36.7618,36.5787,36.7618,21156.0
2022-01-25 14:15:00,38.15,38.18,38.09,38.17,32438.0,36.7811,36.8101,36.7233,36.8004,32438.0
2022-01-25 14:20:00,38.16,38.22,38.15,38.17,38106.0,36.7908,36.8486,36.7811,36.8004,38106.0
2022-01-25 14:25:00,38.17,38.22,38.1,38.19,41366.0,36.8004,36.8486,36.7329,36.8197,41366.0
2022-01-25 14:30:00,38.19,38.23,38.11,38.12,27656.0,36.8197,36.8583,36.7426,36.7522,27656.0
2022-01-25 14:35:00,38.13,38.19,38.1,38.18,61064.0,36.7618,36.8197,36.7329,36.8101,61064.0
2022-01-25 14:40:00,38.2,38.26,38.18,38.24,35030.0,36.8293,36.8872,36.8101,36.8679,35030.0
2022-01-25 14:45:00,38.24,38.27,38.2,38.22,83922.0,36.8679,36.8968,36.8293,36.8486,83922.0
2022-01-25 14:50:00,38.21,38.27,38.19,38.24,66130.0,36.839,36.8968,36.8197,36.8679,66130.0
2022-01-25 14:55:00,38.23,38.35,38.23,38.3,141038.0,36.8583,36.974,36.8583,36.9257,141038.0
2022-01-25 15:00:00,38.3,38.3,38.17,38.17,57480.0,36.9257,36.9257,36.8004,36.8004,57480.0
2022-01-25 15:05:00,38.16,38.17,38.06,38.09,39662.0,36.7908,36.8004,36.6944,36.7233,39662.0
2022-01-25 15:10:00,38.09,38.1,38.05,38.1,29018.0,36.7233,36.7329,36.6847,36.7329,29018.0
2022-01-25 15:15:00,38.12,38.28,38.11,38.26,181352.0,36.7522,36.9065,36.7426,36.8872,181352.0
2022-01-25 15:20:00,38.27,38.27,38.09,38.1,45652.0,36.8968,36.8968,36.7233,36.7329,45652.0
2022-01-25 15:25:00,38.05,38.05,37.92,37.95,46904.0,36.6847,36.6847,36.5594,36.5883,46904.0
2022-01-25 15:30:00,37.97,37.98,37.84,37.88,62220.0,36.6076,36.6172,36.4823,36.5208,62220.0
2022-01-25 15:35:00,37.88,38.02,37.84,38.0,60162.0,36.5208,36.6558,36.4823,36.6365,60162.0
2022-01-25 15:40:00,38.01,38.14,37.99,38.1,156894.0,36.6462,36.7715,36.6269,36.7329,156894.0
2022-01-25 15:45:00,38.1,38.13,37.96,37.99,250170.0,36.7329,36.7618,36.5979,36.6269,250170.0
2022-01-25 15:50:00,37.98,37.99,37.82,37.82,411528.0,36.6172,36.6269,36.463,36.463,411528.0
2022-01-25 15:55:00,37.83,38.03,37.82,38.02,931466.0,36.4726,36.6654,36.463,36.6558,931466.0
2022-01-26 09:30:00,39.36,40.03,38.71,38.8,175320.0,37.9477,38.5937,37.321,37.4078,175320.0
2022-01-26 09:35:00,38.78,38.93,38.76,38.79,67392.0,37.3885,37.5331,37.3692,37.3982,67392.0
2022-01-26 09:40:00,38.79,38.93,38.7,38.9,192030.0,37.3982,37.5331,37.3114,37.5042,192030.0
2022-01-26 09:45:00,38.9,39.28,38.87,39.24,120822.0,37.5042,37.8706,37.4753,37.832,120822.0
2022-01-26 09:50:00,39.24,39.41,39.05,39.37,77652.0,37.832,37.9959,37.6488,37.9574,77652.0
2022-01-26 09:55:00,39.37,39.41,39.23,39.31,45280.0,37.9574,37.9959,37.8224,37.8995,45280.0
2022-01-26 10:00:00,39.27,39.54,39.25,39.52,59158.0,37.8609,38.1213,37.8417,38.102,59158.0
2022-01-26 10:05:00,39.49,39.53,39.33,39.35,29310.0,38.073,38.1116,37.9188,37.9381,29310.0
2022-01-26 10:10:00,39.33,39.34,39.06,39.07,69416.0,37.9188,37.9284,37.6585,37.6681,69416.0
2022-01-26 10:15:00,39.05,39.08,38.92,39.01,176054.0,37.6488,37.6778,37.5235,37.6103,176054.0
2022-01-26 10:20:00,39.01,39.33,38.99,39.22,207824.0,37.6103,37.9188,37.591,37.8127,207824.0
2022-01-26 10:25:00,39.19,39.19,39.03,39.06,33490.0,37.7838,37.7838,37.6296,37.6585,33490.0
2022-01-26 10:30:00,39.04,39.04,38.84,38.85,66864.0,37.6392,37.6392,37.4464,37.456,66864.0
2022-01-26 10:35:00,38.85,38.95,38.83,38.89,54006.0,37.456,37.5524,37.4367,37.4946,54006.0
2022-01-26 10:40:00,38.9,38.92,38.76,38.77,100658.0,37.5042,37.5235,37.3692,37.3789,100658.0
2022-01-26 10:45:00,38.77,38.87,38.72,38.79,38832.0,37.3789,37.4753,37.3307,37.3982,38832.0
2022-01-26 10:50:00,38.77,38.81,38.74,38.78,28840.0,37.3789,37.4174,37.35,37.3885,28840.0
2022-01-26 10:55:00,38.78,39.09,38.76,39.06,43202.0,37.3885,37.6874,37.3692,37.6585,43202.0
2022-01-26 11:00:00,39.04,39.19,39.02,39.07,51294.0,37.6392,37.7838,37.6199,37.6681,51294.0
2022-01-26 11:05:00,39.07,39.25,39.05,39.23,88246.0,37.6681,37.8417,37.6488,37.8224,88246.0
2022-01-26 11:10:00,39.23,39.36,39.16,39.29,103796.0,37.8224,37.9477,37.7549,37.8802,103796.0
2022-01-26 11:15:00,39.31,39.38,39.28,39.36,50634.0,37.8995,37.967,37.8706,37.9477,50634.0
2022-01-26 11:20:00,39.32,39.45,39.32,39.38,65444.0,37.9091,38.0345,37.9091,37.967,65444.0
2022-01-26 11:25:00,39.37,39.5,39.35,39.35,37614.0,37.9574,38.0827,37.9381,37.9381,37614.0
2022-01-26 11:30:00,39.37,39.4,39.23,39.24,52022.0,37.9574,37.9863,37.8224,37.832,52022.0
2022-01-26 11:35:00,39.26,39.29,39.19,39.26,65306.0,37.8513,37.8802,37.7838,37.8513,65306.0
2022-01-26 11:40:00,39.3,39.52,39.27,39.41,190336.0,37.8899,38.102,37.8609,37.9959,190336.0
2022-01-26 11:45:00,39.4,39.43,39.35,39.36,308364.0,37.9863,38.0152,37.9381,37.9477,308364.0
2022-01-26 11:50:00,39.32,39.48,39.28,39.46,29574.0,37.9091,38.0634,37.8706,38.0441,29574.0
2022-01-26 11:55:00,39.43,39.49,39.38,39.46,26878.0,38.0152,38.073,37.967,38.0441,26878.0
2022-01-26 12:00:00,39.48,39.49,39.42,39.42,30100.0,38.0634,38.073,38.0056,38.0056,30100.0
2022-01-26 12:05:00,39.43,39.47,39.39,39.42,79860.0,38.0152,38.0538,37.9766,38.0056,79860.0
2022-01-26 12:10:00,39.43,39.51,39.4,39.44,71508.0,38.0152,38.0923,37.9863,38.0248,71508.0
2022-01-26 12:15:00,39.44,39.46,39.35,39.42,90192.0,38.0248,38.0441,37.9381,38.0056,90192.0
2022-01-26 12:20:00,39.41,39.48,39.36,39.37,33278.0,37.9959,38.0634,37.9477,37.9574,33278.0
2022-01-26 12:25:00,39.38,39.42,39.36,39.39,17622.0,37.967,38.0056,37.9477,37.9766,17622.0
2022-01-26 12:30:00,39.39,39.46,39.38,39.39,32052.0,37.9766,38.0441,37.967,37.9766,32052.0
2022-01-26 12:35:00,39.38,39.38,39.27,39.31,25890.0,37.967,37.967,37.8609,37.8995,25890.0
2022-01-26 12:40:00,39.32,39.35,39.26,39.29,32082.0,37.9091,37.9381,37.8513,37.8802,32082.0
2022-01-26 12:45:00,39.29,39.35,39.29,39.35,33836.0,37.8802,37.9381,37.8802,37.9381,33836.0
2022-01-26 12:50:00,39.35,39.38,39.33,39.37,27176.0,37.9381,37.967,37.9188,37.9574,27176.0
2022-01-26 12:55:00,39.38,39.5,39.37,39.45,21714.0,37.967,38.0827,37.9574,38.0345,21714.0
2022-01-26 13:00:00,39.46,39.47,39.15,39.2,31872.0,38.0441,38.0538,37.7452,37.7935,31872.0
2022-01-26 13:05:00,39.2,39.45,39.18,39.43,44702.0,37.7935,38.0345,37.7742,38.0152,44702.0
2022-01-26 13:10:00,39.42,39.46,39.38,39.39,28070.0,38.0056,38.0441,37.967,37.9766,28070.0
2022-01-26 13:15:00,39.34,39.38,39.33,39.34,18570.0,37.9284,37.967,37.9188,37.9284,18570.0
2022-01-26 13:20:00,39.32,39.37,39.25,39.34,19318.0,37.9091,37.9574,37.8417,37.9284,19318.0
2022-01-26 13:25:00,39.36,39.42,39.35,39.41,24426.0,37.9477,38.0056,37.9381,37.9959,24426.0
2022-01-26 13:30:00,39.38,39.39,39.35,39.38,22446.0,37.967,37.9766,37.9381,37.967,22446.0
2022-01-26 13:35:00,39.37,39.44,39.34,39.42,24932.0,37.9574,38.0248,37.9284,38.0056,24932.0
2022-01-26 13:40:00,39.42,39.48,39.39,39.47,17534.0,38.0056,38.0634,37.9766,38.0538,17534.0
2022-01-26 13:45:00,39.46,39.47,39.42,39.45,91850.0,38.0441,38.0538,38.0056,38.0345,91850.0
2022-01-26 13:50:00,39.44,39.61,39.42,39.61,40928.0,38.0248,38.1887,38.0056,38.1887,40928.0
2022-01-26 13:55:00,39.59,39.63,39.52,39.56,32154.0,38.1695,38.208,38.102,38.1405,32154.0
2022-01-26 14:00:00,39.56,39.78,39.52,39.59,68344.0,38.1405,38.3526,38.102,38.1695,68344.0
2022-01-26 14:05:00,39.55,39.67,39.51,39.56,92566.0,38.1309,38.2466,38.0923,38.1405,92566.0
2022-01-26 14:10:00,39.55,39.6,39.07,39.09,53624.0,38.1309,38.1791,37.6681,37.6874,53624.0
2022-01-26 14:15:00,39.11,39.18,38.97,39.07,90314.0,37.7067,37.7742,37.5717,37.6681,90314.0
2022-01-26 14:20:00,39.05,39.13,38.99,39.1,36174.0,37.6488,37.726,37.591,37.697,36174.0
2022-01-26 14:25:00,39.1,39.31,39.1,39.23,45730.0,37.697,37.8995,37.697,37.8224,45730.0
2022-01-26 14:30:00,39.23,39.24,38.85,38.85,54164.0,37.8224,37.832,37.456,37.456,54164.0
2022-01-26 14:35:00,38.91,39.17,38.77,39.06,58614.0,37.5139,37.7645,37.3789,37.6585,58614.0
2022-01-26 14:40:00,39.12,39.16,38.61,38.66,55666.0,37.7163,37.7549,37.2246,37.2728,55666.0
2022-01-26 14:45:00,38.69,38.69,38.33,38.41,118768.0,37.3018,37.3018,36.9547,37.0318,118768.0
2022-01-26 14:50:00,38.41,38.6,38.41,38.45,200132.0,37.0318,37.215,37.0318,37.0704,200132.0
2022-01-26 14:55:00,38.39,38.67,38.37,38.66,68728.0,37.0125,37.2825,36.9932,37.2728,68728.0
2022-01-26 15:00:00,38.63,38.66,38.1,38.16,91952.0,37.2439,37.2728,36.7329,36.7908,91952.0
2022-01-26 15:05:00,38.13,38.22,37.92,37.96,119994.0,36.7618,36.8486,36.5594,36.5979,119994.0
2022-01-26 15:10:00,37.94,38.12,37.93,38.05,188700.0,36.5787,36.7522,36.569,36.6847,188700.0
2022-01-26 15:15:00,38.05,38.11,37.77,37.77,125452.0,36.6847,36.7426,36.4148,36.4148,125452.0
2022-01-26 15:20:00,37.81,37.91,37.75,37.88,217400.0,36.4533,36.5497,36.3955,36.5208,217400.0
2022-01-26 15:25:00,37.88,38.24,37.88,38.24,82082.0,36.5208,36.8679,36.5208,36.8679,82082.0
2022-01-26 15:30:00,38.22,38.24,37.93,37.93,152778.0,36.8486,36.8679,36.569,36.569,152778.0
2022-01-26 15:35:00,37.9,38.02,37.82,37.93,100084.0,36.5401,36.6558,36.463,36.569,100084.0
2022-01-26 15:40:00,37.94,38.12,37.89,37.99,148902.0,36.5787,36.7522,36.5305,36.6269,148902.0
2022-01-26 15:45:00,37.99,38.1,37.84,37.94,225784.0,36.6269,36.7329,36.4823,36.5787,225784.0
2022-01-26 15:50:00,37.91,38.07,37.85,38.02,258406.0,36.5497,36.704,36.4919,36.6558,258406.0
2022-01-26 15:55:00,38.04,38.21,37.97,38.14,670064.0,36.6751,36.839,36.6076,36.7715,670064.0
2022-01-27 09:30:00,38.77,39.18,38.66,38.93,297332.0,37.3789,37.7742,37.2728,37.5331,297332.0
2022-01-27 09:35:00,38.88,38.94,38.53,38.61,116576.0,37.4849,37.5428,37.1475,37.2246,116576.0
2022-01-27 09:40:00,38.6,39.01,38.56,38.93,104492.0,37.215,37.6103,37.1764,37.5331,104492.0
2022-01-27 09:45:00,38.91,38.94,38.8,38.85,104500.0,37.5139,37.5428,37.4078,37.456,104500.0
2022-01-27 09:50:00,38.85,39.0,38.84,38.87,105272.0,37.456,37.6006,37.4464,37.4753,105272.0
2022-01-27 09:55:00,38.87,38.87,38.52,38.67,66080.0,37.4753,37.4753,37.1379,37.2825,66080.0
2022-01-27 10:00:00,38.67,38.67,38.43,38.6,66270.0,37.2825,37.2825,37.0511,37.215,66270.0
2022-01-27 10:05:00,38.62,38.65,38.52,38.57,60118.0,37.2343,37.2632,37.1379,37.1861,60118.0
2022-01-27 10:10:00,38.58,38.6,38.5,38.56,68916.0,37.1957,37.215,37.1186,37.1764,68916.0
2022-01-27 10:15:00,38.55,38.58,38.47,38.52,238156.0,37.1668,37.1957,37.0896,37.1379,238156.0
2022-01-27 10:20:00,38.54,38.79,38.49,38.64,140504.0,37.1571,37.3982,37.1089,37.2535,140504.0
2022-01-27 10:25:00,38.67,38.68,38.43,38.43,51948.0,37.2825,37.2921,37.0511,37.0511,51948.0
2022-01-27 10:30:00,38.44,38.5,38.42,38.46,34594.0,37.0607,37.1186,37.0414,37.08,34594.0
2022-01-27 10:35:00,38.45,38.49,38.38,38.42,129282.0,37.0704,37.1089,37.0029,37.0414,129282.0
2022-01-27 10:40:00,38.43,38.59,38.42,38.59,30942.0,37.0511,37.2053,37.0414,37.2053,30942.0
2022-01-27 10:45:00,38.59,38.65,38.55,38.63,24612.0,37.2053,37.2632,37.1668,37.2439,24612.0
2022-01-27 10:50:00,38.61,38.68,38.61,38.65,26752.0,37.2246,37.2921,37.2246,37.2632,26752.0
2022-01-27 10:55:00,38.67,38.82,38.62,38.76,31776.0,37.2825,37.4271,37.2343,37.3692,31776.0
2022-01-27 11:00:00,38.76,38.88,38.75,38.76,47690.0,37.3692,37.4849,37.3596,37.3692,47690.0
2022-01-27 11:05:00,38.77,38.77,38.55,38.56,55446.0,37.3789,37.3789,37.1668,37.1764,55446.0
2022-01-27 11:10:00,38.57,38.71,38.57,38.65,38092.0,37.1861,37.321,37.1861,37.2632,38092.0
2022-01-27 11:15:00,38.65,38.65,38.39,38.43,27830.0,37.2632,37.2632,37.0125,37.0511,27830.0
2022-01-27 11:20:00,38.46,38.59,38.43,38.52,23982.0,37.08,37.2053,37.0511,37.1379,23982.0
2022-01-27 11:25:00,38.52,38.53,38.43,38.48,15138.0,37.1379,37.1475,37.0511,37.0993,15138.0
2022-01-27 11:30:00,38.48,38.6,38.48,38.59,31808.0,37.0993,37.215,37.0993,37.2053,31808.0
2022-01-27 11:35:00,38.6,38.65,38.48,38.48,56080.0,37.215,37.2632,37.0993,37.0993,56080.0
2022-01-27 11:40:00,38.49,38.58,38.45,38.46,26532.0,37.1089,37.1957,37.0704,37.08,26532.0
2022-01-27 11:45:00,38.46,38.49,38.4,38.42,23540.0,37.08,37.1089,37.0222,37.0414,23540.0
2022-01-27 11:50:00,38.41,38.42,38.33,38.4,32960.0,37.0318,37.0414,36.9547,37.0222,32960.0
2022-01-27 11:55:00,38.41,38.41,38.34,38.35,31232.0,37.0318,37.0318,36.9643,36.974,31232.0
2022-01-27 12:00:00,38.36,38.37,38.23,38.3,53122.0,36.9836,36.9932,36.8583,36.9257,53122.0
2022-01-27 12:05:00,38.3,38.3,38.16,38.18,39702.0,36.9257,36.9257,36.7908,36.8101,39702.0
2022-01-27 12:10:00,38.19,38.22,38.07,38.12,47850.0,36.8197,36.8486,36.704,36.7522,47850.0
2022-01-27 12:15:00,38.12,38.12,37.98,38.06,58710.0,36.7522,36.7522,36.6172,36.6944,58710.0
2022-01-27 12:20:00,38.06,38.09,37.99,38.05,30526.0,36.6944,36.7233,36.6269,36.6847,30526.0
2022-01-27 12:25:00,38.07,38.16,38.07,38.13,89568.0,36.704,36.7908,36.704,36.7618,89568.0
2022-01-27 12:30:00,38.13,38.19,38.1,38.12,192716.0,36.7618,36.8197,36.7329,36.7522,192716.0
2022-01-27 12:35:00,38.12,38.12,37.99,38.04,95754.0,36.7522,36.7522,36.6269,36.6751,95754.0
2022-01-27 12:40:00,38.04,38.1,38.02,38.02,98096.0,36.6751,36.7329,36.6558,36.6558,98096.0
2022-01-27 12:45:00,38.03,38.03,37.95,37.98,124544.0,36.6654,36.6654,36.5883,36.6172,124544.0
2022-01-27 12:50:00,37.98,38.04,37.98,38.04,25060.0,36.6172,36.6751,36.6172,36.6751,25060.0
2022-01-27 12:55:00,38.04,38.18,38.04,38.09,35940.0,36.6751,36.8101,36.6751,36.7233,35940.0
2022-01-27 13:00:00,38.07,38.1,37.93,37.94,41668.0,36.704,36.7329,36.569,36.5787,41668.0
2022-01-27 13:05:00,37.92,37.93,37.76,37.78,32454.0,36.5594,36.569,36.4051,36.4244,32454.0
2022-01-27 13:10:00,37.77,37.78,37.7,37.74,147396.0,36.4148,36.4244,36.3473,36.3858,147396.0
2022-01-27 13:15:00,37.75,37.83,37.71,37.73,28628.0,36.3955,36.4726,36.3569,36.3762,28628.0
2022-01-27 13:20:00,37.72,37.73,37.62,37.63,32792.0,36.3666,36.3762,36.2701,36.2798,32792.0
2022-01-27 13:25:00,37.63,37.66,37.49,37.49,78756.0,36.2798,36.3087,36.1448,36.1448,78756.0
2022-01-27 13:30:00,37.49,37.6,37.49,37.57,88306.0,36.1448,36.2509,36.1448,36.2219,88306.0
2022-01-27 13:35:00,37.57,37.61,37.39,37.4,58226.0,36.2219,36.2605,36.0484,36.058,58226.0
2022-01-27 13:40:00,37.41,37.47,37.35,37.43,59028.0,36.0677,36.1255,36.0098,36.087,59028.0
2022-01-27 13:45:00,37.45,37.45,37.39,37.42,58400.0,36.1062,36.1062,36.0484,36.0773,58400.0
2022-01-27 13:50:00,37.41,37.42,37.29,37.31,59582.0,36.0677,36.0773,35.952,35.9713,59582.0
2022-01-27 13:55:00,37.29,37.48,37.29,37.46,90750.0,35.952,36.1352,35.952,36.1159,90750.0
2022-01-27 14:00:00,37.45,37.59,37.43,37.54,54118.0,36.1062,36.2412,36.087,36.193,54118.0
2022-01-27 14:05:00,37.55,37.58,37.46,37.48,77694.0,36.2027,36.2316,36.1159,36.1352,77694.0
2022-01-27 14:10:00,37.46,37.52,37.4,37.42,42412.0,36.1159,36.1737,36.058,36.0773,42412.0
2022-01-27 14:15:00,37.42,37.43,37.29,37.38,55038.0,36.0773,36.087,35.952,36.0388,55038.0
2022-01-27 14:20:00,37.38,37.43,37.29,37.32,677470.0,36.0388,36.087,35.952,35.9809,677470.0
2022-01-27 14:25:00,37.32,37.41,37.3,37.39,54964.0,35.9809,36.0677,35.9616,36.0484,54964.0
2022-01-27 14:30:00,37.39,37.44,37.29,37.32,100710.0,36.0484,36.0966,35.952,35.9809,100710.0
2022-01-27 14:35:00,37.33,37.42,37.33,37.39,52330.0,35.9906,36.0773,35.9906,36.0484,52330.0
2022-01-27 14:40:00,37.4,37.6,37.4,37.6,98662.0,36.058,36.2509,36.058,36.2509,98662.0
2022-01-27 14:45:00,37.6,37.69,37.59,37.64,26286.0,36.2509,36.3376,36.2412,36.2894,26286.0
2022-01-27 14:50:00,37.63,37.65,37.47,37.47,300336.0,36.2798,36.2991,36.1255,36.1255,300336.0
2022-01-27 14:55:00,37.48,37.62,37.46,37.58,48314.0,36.1352,36.2701,36.1159,36.2316,48314.0
2022-01-27 15:00:00,37.58,37.69,37.58,37.63,76266.0,36.2316,36.3376,36.2316,36.2798,76266.0
2022-01-27 15:05:00,37.63,37.69,37.59,37.6,67374.0,36.2798,36.3376,36.2412,36.2509,67374.0
2022-01-27 15:10:00,37.6,37.6,37.43,37.46,33624.0,36.2509,36.2509,36.087,36.1159,33624.0
2022-01-27 15:15:00,37.46,37.49,37.41,37.48,263626.0,36.1159,36.1448,36.0677,36.1352,263626.0
2022-01-27 15:20:00,37.49,37.51,37.37,37.47,65972.0,36.1448,36.1641,36.0291,36.1255,65972.0
2022-01-27 15:25:00,37.48,37.63,37.43,37.61,105918.0,36.1352,36.2798,36.087,36.2605,105918.0
2022-01-27 15:30:00,37.61,37.77,37.6,37.65,69054.0,36.2605,36.4148,36.2509,36.2991,69054.0
2022-01-27 15:35:00,37.66,37.69,37.47,37.49,116182.0,36.3087,36.3376,36.1255,36.1448,116182.0
2022-01-27 15:40:00,37.49,37.6,37.45,37.6,314998.0,36.1448,36.2509,36.1062,36.2509,314998.0
2022-01-27 15:45:00,37.6,37.69,37.39,37.43,334846.0,36.2509,36.3376,36.0484,36.087,334846.0
2022-01-27 15:50:00,37.43,37.55,37.33,37.5,303876.0,36.087,36.2027,35.9906,36.1545,303876.0
2022-01-27 15:55:00,37.5,37.57,37.46,37.49,493440.0,36.1545,36.2219,36.1159,36.1448,493440.0
2022-01-28 09:30:00,37.56,37.73,37.44,37.46,81610.0,36.2123,36.3762,36.0966,36.1159,81610.0
2022-01-28 09:35:00,37.47,37.48,37.19,37.2,47556.0,36.1255,36.1352,35.8556,35.8652,47556.0
2022-01-28 09:40:00,37.2,37.24,37.12,37.14,39658.0,35.8652,35.9038,35.7881,35.8074,39658.0
2022-01-28 09:45:00,37.14,37.24,37.08,37.2,68692.0,35.8074,35.9038,35.7495,35.8652,68692.0
2022-01-28 09:50:00,37.21,37.35,37.16,37.22,30368.0,35.8749,36.0098,35.8267,35.8845,30368.0
2022-01-28 09:55:00,37.19,37.27,37.17,37.22,20298.0,35.8556,35.9327,35.8363,35.8845,20298.0
2022-01-28 10:00:00,37.22,37.35,37.15,37.32,21104.0,35.8845,36.0098,35.817,35.9809,21104.0
2022-01-28 10:05:00,37.35,37.47,37.31,37.45,40074.0,36.0098,36.1255,35.9713,36.1062,40074.0
2022-01-28 10:10:00,37.45,37.63,37.45,37.58,45086.0,36.1062,36.2798,36.1062,36.2316,45086.0
2022-01-28 10:15:00,37.59,37.74,37.59,37.72,29086.0,36.2412,36.3858,36.2412,36.3666,29086.0
2022-01-28 10:20:00,37.71,37.74,37.56,37.59,64804.0,36.3569,36.3858,36.2123,36.2412,64804.0
2022-01-28 10:25:00,37.6,37.61,37.47,37.56,59170.0,36.2509,36.2605,36.1255,36.2123,59170.0
2022-01-28 10:30:00,37.55,37.6,37.47,37.49,72252.0,36.2027,36.2509,36.1255,36.1448,72252.0
2022-01-28 10:35:00,37.51,37.6,37.47,37.53,70762.0,36.1641,36.2509,36.1255,36.1834,70762.0
2022-01-28 10:40:00,37.52,37.55,37.36,37.41,30560.0,36.1737,36.2027,36.0195,36.0677,30560.0
2022-01-28 10:45:00,37.42,37.72,37.4,37.67,208128.0,36.0773,36.3666,36.058,36.3184,208128.0
2022-01-28 10:50:00,37.68,37.72,37.62,37.69,41954.0,36.328,36.3666,36.2701,36.3376,41954.0
2022-01-28 10:55:00,37.7,37.8,37.66,37.79,31642.0,36.3473,36.4437,36.3087,36.434,31642.0
2022-01-28 11:00:00,37.78,37.81,37.58,37.58,150684.0,36.4244,36.4533,36.2316,36.2316,150684.0
2022-01-28 11:05:00,37.58,37.68,37.57,37.66,91372.0,36.2316,36.328,36.2219,36.3087,91372.0
2022-01-28 11:10:00,37.69,37.82,37.68,37.79,41294.0,36.3376,36.463,36.328,36.434,41294.0
2022-01-28 11:15:00,37.8,37.91,37.77,37.87,35060.0,36.4437,36.5497,36.4148,36.5112,35060.0
2022-01-28 11:20:00,37.9,37.94,37.84,37.94,66896.0,36.5401,36.5787,36.4823,36.5787,66896.0
2022-01-28 11:25:00,37.94,38.0,37.88,37.92,36304.0,36.5787,36.6365,36.5208,36.5594,36304.0
2022-01-28 11:30:00,37.94,37.95,37.87,37.94,20542.0,36.5787,36.5883,36.5112,36.5787,20542.0
2022-01-28 11:35:00,37.94,38.02,37.92,37.94,24868.0,36.5787,36.6558,36.5594,36.5787,24868.0
2022-01-28 11:40:00,37.94,37.99,37.91,37.96,48780.0,36.5787,36.6269,36.5497,36.5979,48780.0
2022-01-28 11:45:00,37.97,38.02,37.97,38.01,22314.0,36.6076,36.6558,36.6076,36.6462,22314.0
2022-01-28 11:50:00,38.01,38.05,37.98,38.01,18390.0,36.6462,36.6847,36.6172,36.6462,18390.0
2022-01-28 11:55:00,38.02,38.13,38.02,38.07,30900.0,36.6558,36.7618,36.6558,36.704,30900.0
2022-01-28 12:00:00,38.07,38.09,38.02,38.09,18248.0,36.704,36.7233,36.6558,36.7233,18248.0
2022-01-28 12:05:00,38.08,38.11,38.08,38.1,9954.0,36.7136,36.7426,36.7136,36.7329,9954.0
2022-01-28 12:10:00,38.1,38.11,37.97,38.01,22452.0,36.7329,36.7426,36.6076,36.6462,22452.0
2022-01-28 12:15:00,38.02,38.04,37.91,38.02,63402.0,36.6558,36.6751,36.5497,36.6558,63402.0
2022-01-28 12:20:00,37.99,37.99,37.84,37.9,11884.0,36.6269,36.6269,36.4823,36.5401,11884.0
2022-01-28 12:25:00,37.88,37.89,37.84,37.87,25372.0,36.5208,36.5305,36.4823,36.5112,25372.0
2022-01-28 12:30:00,37.85,37.92,37.84,37.89,14786.0,36.4919,36.5594,36.4823,36.5305,14786.0
2022-01-28 12:35:00,37.88,37.91,37.83,37.85,18774.0,36.5208,36.5497,36.4726,36.4919,18774.0
2022-01-28 12:40:00,37.85,37.92,37.85,37.88,11690.0,36.4919,36.5594,36.4919,36.5208,11690.0
2022-01-28 12:45:00,37.92,37.93,37.84,37.85,17476.0,36.5594,36.569,36.4823,36.4919,17476.0
2022-01-28 12:50:00,37.81,37.83,37.77,37.79,7954.0,36.4533,36.4726,36.4148,36.434,7954.0
2022-01-28 12:55:00,37.8,37.82,37.73,37.75,22514.0,36.4437,36.463,36.3762,36.3955,22514.0
2022-01-28 13:00:00,37.74,37.82,37.72,37.78,35788.0,36.3858,36.463,36.3666,36.4244,35788.0
2022-01-28 13:05:00,37.79,37.88,37.77,37.88,20676.0,36.434,36.5208,36.4148,36.5208,20676.0
2022-01-28 13:10:00,37.88,37.92,37.87,37.92,11520.0,36.5208,36.5594,36.5112,36.5594,11520.0
2022-01-28 13:15:00,37.94,37.96,37.89,37.92,15362.0,36.5787,36.5979,36.5305,36.5594,15362.0
2022-01-28 13:20:00,37.89,37.9,37.83,37.87,15344.0,36.5305,36.5401,36.4726,36.5112,15344.0
2022-01-28 13:25:00,37.87,37.88,37.77,37.87,16390.0,36.5112,36.5208,36.4148,36.5112,16390.0
2022-01-28 13:30:00,37.9,38.0,37.89,37.99,14516.0,36.5401,36.6365,36.5305,36.6269,14516.0
2022-01-28 13:35:00,37.99,38.02,37.94,37.98,32732.0,36.6269,36.6558,36.5787,36.6172,32732.0
2022-01-28 13:40:00,37.98,37.99,37.93,37.97,17256.0,36.6172,36.6269,36.569,36.6076,17256.0
2022-01-28 13:45:00,37.95,38.02,37.94,37.96,22196.0,36.5883,36.6558,36.5787,36.5979,22196.0
2022-01-28 13:50:00,37.96,38.0,37.93,37.99,15094.0,36.5979,36.6365,36.569,36.6269,15094.0
2022-01-28 13:55:00,37.98,38.02,37.96,37.97,21786.0,36.6172,36.6558,36.5979,36.6076,21786.0
2022-01-28 14:00:00,37.96,38.04,37.91,37.91,24164.0,36.5979,36.6751,36.5497,36.5497,24164.0
2022-01-28 14:05:00,37.86,37.89,37.81,37.84,14956.0,36.5015,36.5305,36.4533,36.4823,14956.0
2022-01-28 14:10:00,37.84,37.84,37.74,37.74,16654.0,36.4823,36.4823,36.3858,36.3858,16654.0
2022-01-28 14:15:00,37.72,37.72,37.65,37.68,15980.0,36.3666,36.3666,36.2991,36.328,15980.0
2022-01-28 14:20:00,37.67,37.67,37.55,37.55,92868.0,36.3184,36.3184,36.2027,36.2027,92868.0
2022-01-28 14:25:00,37.55,37.6,37.55,37.58,30516.0,36.2027,36.2509,36.2027,36.2316,30516.0
2022-01-28 14:30:00,37.56,37.63,37.49,37.56,23752.0,36.2123,36.2798,36.1448,36.2123,23752.0
2022-01-28 14:35:00,37.57,37.66,37.57,37.66,65130.0,36.2219,36.3087,36.2219,36.3087,65130.0
2022-01-28 14:40:00,37.69,37.83,37.69,37.82,111200.0,36.3376,36.4726,36.3376,36.463,111200.0
2022-01-28 14:45:00,37.83,37.89,37.8,37.88,19140.0,36.4726,36.5305,36.4437,36.5208,19140.0
2022-01-28 14:50:00,37.88,37.91,37.84,37.88,20336.0,36.5208,36.5497,36.4823,36.5208,20336.0
2022-01-28 14:55:00,37.88,37.99,37.88,37.94,45496.0,36.5208,36.6269,36.5208,36.5787,45496.0
2022-01-28 15:00:00,37.96,37.98,37.87,37.93,54244.0,36.5979,36.6172,36.5112,36.569,54244.0
2022-01-28 15:05:00,37.95,37.99,37.92,37.99,19852.0,36.5883,36.6269,36.5594,36.6269,19852.0
2022-01-28 15:10:00,37.98,37.99,37.9,37.95,34166.0,36.6172,36.6269,36.5401,36.5883,34166.0
2022-01-28 15:15:00,37.96,38.02,37.93,38.02,37920.0,36.5979,36.6558,36.569,36.6558,37920.0
2022-01-28 15:20:00,38.02,38.13,38.01,38.1,28264.0,36.6558,36.7618,36.6462,36.7329,28264.0
2022-01-28 15:25:00,38.11,38.14,38.06,38.13,40236.0,36.7426,36.7715,36.6944,36.7618,40236.0
2022-01-28 15:30:00,38.12,38.27,38.01,38.24,37886.0,36.7522,36.8968,36.6462,36.8679,37886.0
2022-01-28 15:35:00,38.23,38.26,38.19,38.25,46920.0,36.8583,36.8872,36.8197,36.8775,46920.0
2022-01-28 15:40:00,38.24,38.37,38.24,38.36,101414.0,36.8679,36.9932,36.8679,36.9836,101414.0
2022-01-28 15:45:00,38.35,38.41,38.31,38.41,72672.0,36.974,37.0318,36.9354,37.0318,72672.0
2022-01-28 15:50:00,38.42,38.48,38.37,38.44,171942.0,37.0414,37.0993,36.9932,37.0607,171942.0
2022-01-28 15:55:00,38.43,38.57,38.43,38.56,588764.0,37.0511,37.1861,37.0511,37.1764,588764.0
2022-01-31 09:30:00,38.5,38.78,38.31,38.49,104786.0,37.1186,37.3885,36.9354,37.1089,104786.0
2022-01-31 09:35:00,38.47,38.66,38.47,38.54,40310.0,37.0896,37.2728,37.0896,37.1571,40310.0
2022-01-31 09:40:00,38.55,38.56,38.45,38.48,48174.0,37.1668,37.1764,37.0704,37.0993,48174.0
2022-01-31 09:45:00,38.49,38.51,38.36,38.43,33712.0,37.1089,37.1282,36.9836,37.0511,33712.0
2022-01-31 09:50:00,38.45,38.57,38.42,38.52,93434.0,37.0704,37.1861,37.0414,37.1379,93434.0
2022-01-31 09:55:00,38.5,38.76,38.49,38.76,92356.0,37.1186,37.3692,37.1089,37.3692,92356.0
2022-01-31 10:00:00,38.79,38.88,38.79,38.85,127662.0,37.3982,37.4849,37.3982,37.456,127662.0
2022-01-31 10:05:00,38.83,38.89,38.74,38.88,25896.0,37.4367,37.4946,37.35,37.4849,25896.0
2022-01-31 10:10:00,38.9,38.95,38.82,38.9,139030.0,37.5042,37.5524,37.4271,37.5042,139030.0
2022-01-31 10:15:00,38.88,39.03,38.88,38.99,205830.0,37.4849,37.6296,37.4849,37.591,205830.0
2022-01-31 10:20:00,38.98,39.1,38.96,39.03,77244.0,37.5813,37.697,37.5621,37.6296,77244.0
2022-01-31 10:25:00,39.04,39.05,38.95,38.95,48708.0,37.6392,37.6488,37.5524,37.5524,48708.0
2022-01-31 10:30:00,38.96,39.25,38.96,39.23,126228.0,37.5621,37.8417,37.5621,37.8224,126228.0
2022-01-31 10:35:00,39.23,39.28,39.18,39.21,75056.0,37.8224,37.8706,37.7742,37.8031,75056.0
2022-01-31 10:40:00,39.21,39.23,39.09,39.21,118848.0,37.8031,37.8224,37.6874,37.8031,118848.0
2022-01-31 10:45:00,39.19,39.19,39.06,39.12,35356.0,37.7838,37.7838,37.6585,37.7163,35356.0
2022-01-31 10:50:00,39.12,39.24,39.09,39.22,27908.0,37.7163,37.832,37.6874,37.8127,27908.0
2022-01-31 10:55:00,39.22,39.23,39.16,39.22,28368.0,37.8127,37.8224,37.7549,37.8127,28368.0
2022-01-31 11:00:00,39.23,39.27,39.19,39.2,31030.0,37.8224,37.8609,37.7838,37.7935,31030.0
2022-01-31 11:05:00,39.21,39.21,39.13,39.14,18538.0,37.8031,37.8031,37.726,37.7356,18538.0
2022-01-31 11:10:00,39.14,39.22,39.1,39.21,44846.0,37.7356,37.8127,37.697,37.8031,44846.0
2022-01-31 11:15:00,39.2,39.2,39.08,39.08,28440.0,37.7935,37.7935,37.6778,37.6778,28440.0
2022-01-31 11:20:00,39.1,39.13,39.03,39.08,27532.0,37.697,37.726,37.6296,37.6778,27532.0
2022-01-31 11:25:00,39.09,39.18,39.09,39.16,25432.0,37.6874,37.7742,37.6874,37.7549,25432.0
2022-01-31 11:30:00,39.16,39.29,39.11,39.26,76260.0,37.7549,37.8802,37.7067,37.8513,76260.0
2022-01-31 11:35:00,39.25,39.27,39.16,39.2,23094.0,37.8417,37.8609,37.7549,37.7935,23094.0
2022-01-31 11:40:00,39.22,39.29,39.21,39.27,24726.0,37.8127,37.8802,37.8031,37.8609,24726.0
2022-01-31 11:45:00,39.27,39.3,39.23,39.28,31710.0,37.8609,37.8899,37.8224,37.8706,31710.0
2022-01-31 11:50:00,39.28,39.4,39.28,39.4,22062.0,37.8706,37.9863,37.8706,37.9863,22062.0
2022-01-31 11:55:00,39.39,39.45,39.37,39.44,26638.0,37.9766,38.0345,37.9574,38.0248,26638.0
2022-01-31 12:00:00,39.44,39.45,39.39,39.45,23322.0,38.0248,38.0345,37.9766,38.0345,23322.0
2022-01-31 12:05:00,39.44,39.46,39.32,39.33,20238.0,38.0248,38.0441,37.9091,37.9188,20238.0
2022-01-31 12:10:00,39.33,39.39,39.33,39.35,19952.0,37.9188,37.9766,37.9188,37.9381,19952.0
2022-01-31 12:15:00,39.37,39.44,39.34,39.44,21818.0,37.9574,38.0248,37.9284,38.0248,21818.0
2022-01-31 12:20:00,39.42,39.43,39.3,39.34,19986.0,38.0056,38.0152,37.8899,37.9284,19986.0
2022-01-31 12:25:00,39.33,39.41,39.3,39.37,19426.0,37.9188,37.9959,37.8899,37.9574,19426.0
2022-01-31 12:30:00,39.38,39.4,39.33,39.35,13966.0,37.967,37.9863,37.9188,37.9381,13966.0
2022-01-31 12:35:00,39.34,39.39,39.34,39.38,16236.0,37.9284,37.9766,37.9284,37.967,16236.0
2022-01-31 12:40:00,39.38,39.4,39.37,39.4,17780.0,37.967,37.9863,37.9574,37.9863,17780.0
2022-01-31 12:45:00,39.4,39.48,39.39,39.46,21240.0,37.9863,38.0634,37.9766,38.0441,21240.0
2022-01-31 12:50:00,39.45,39.45,39.42,39.43,21364.0,38.0345,38.0345,38.0056,38.0152,21364.0
2022-01-31 12:55:00,39.44,39.47,39.42,39.45,25308.0,38.0248,38.0538,38.0056,38.0345,25308.0
2022-01-31 13:00:00,39.44,39.44,39.38,39.41,14558.0,38.0248,38.0248,37.967,37.9959,14558.0
2022-01-31 13:05:00,39.4,39.43,39.4,39.42,21668.0,37.9863,38.0152,37.9863,38.0056,21668.0
2022-01-31 13:10:00,39.41,39.44,39.35,39.43,22616.0,37.9959,38.0248,37.9381,38.0152,22616.0
2022-01-31 13:15:00,39.43,39.47,39.39,39.45,21096.0,38.0152,38.0538,37.9766,38.0345,21096.0
2022-01-31 13:20:00,39.45,39.49,39.45,39.46,35516.0,38.0345,38.073,38.0345,38.0441,35516.0
2022-01-31 13:25:00,39.45,39.47,39.42,39.42,15626.0,38.0345,38.0538,38.0056,38.0056,15626.0
2022-01-31 13:30:00,39.44,39.45,39.4,39.42,20110.0,38.0248,38.0345,37.9863,38.0056,20110.0
2022-01-31 13:35:00,39.42,39.48,39.41,39.48,24958.0,38.0056,38.0634,37.9959,38.0634,24958.0
2022-01-31 13:40:00,39.46,39.52,39.44,39.46,30864.0,38.0441,38.102,38.0248,38.0441,30864.0
2022-01-31 13:45:00,39.46,39.52,39.45,39.49,18968.0,38.0441,38.102,38.0345,38.073,18968.0
2022-01-31 13:50:00,39.49,39.5,39.45,39.47,16366.0,38.073,38.0827,38.0345,38.0538,16366.0
2022-01-31 13:55:00,39.49,39.51,39.47,39.49,21936.0,38.073,38.0923,38.0538,38.073,21936.0
2022-01-31 14:00:00,39.49,39.55,39.48,39.49,25374.0,38.073,38.1309,38.0634,38.073,25374.0
2022-01-31 14:05:00,39.49,39.55,39.49,39.52,31384.0,38.073,38.1309,38.073,38.102,31384.0
2022-01-31 14:10:00,39.52,39.53,39.49,39.49,32400.0,38.102,38.1116,38.073,38.073,32400.0
2022-01-31 14:15:00,39.5,39.51,39.44,39.47,36444.0,38.0827,38.0923,38.0248,38.0538,36444.0
2022-01-31 14:20:00,39.46,39.56,39.43,39.54,19288.0,38.0441,38.1405,38.0152,38.1213,19288.0
2022-01-31 14:25:00,39.54,39.59,39.52,39.59,62122.0,38.1213,38.1695,38.102,38.1695,62122.0
2022-01-31 14:30:00,39.59,39.62,39.58,39.6,25644.0,38.1695,38.1984,38.1598,38.1791,25644.0
2022-01-31 14:35:00,39.6,39.6,39.57,39.58,22318.0,38.1791,38.1791,38.1502,38.1598,22318.0
2022-01-31 14:40:00,39.59,39.67,39.58,39.67,56712.0,38.1695,38.2466,38.1598,38.2466,56712.0
2022-01-31 14:45:00,39.67,39.67,39.56,39.6,43556.0,38.2466,38.2466,38.1405,38.1791,43556.0
2022-01-31 14:50:00,39.6,39.6,39.54,39.57,30804.0,38.1791,38.1791,38.1213,38.1502,30804.0
2022-01-31 14:55:00,39.57,39.62,39.57,39.62,25020.0,38.1502,38.1984,38.1502,38.1984,25020.0
2022-01-31 15:00:00,39.62,39.62,39.55,39.58,26954.0,38.1984,38.1984,38.1309,38.1598,26954.0
2022-01-31 15:05:00,39.59,39.6,39.51,39.51,23958.0,38.1695,38.1791,38.0923,38.0923,23958.0
2022-01-31 15:10:00,39.52,39.52,39.38,39.38,27398.0,38.102,38.102,37.967,37.967,27398.0
2022-01-31 15:15:00,39.38,39.44,39.37,39.38,32526.0,37.967,38.0248,37.9574,37.967,32526.0
2022-01-31 15:20:00,39.39,39.59,39.39,39.58,48660.0,37.9766,38.1695,37.9766,38.1598,48660.0
2022-01-31 15:25:00,39.58,39.6,39.54,39.56,42636.0,38.1598,38.1791,38.1213,38.1405,42636.0
2022-01-31 15:30:00,39.56,39.68,39.52,39.66,56848.0,38.1405,38.2562,38.102,38.2369,56848.0
2022-01-31 15:35:00,39.66,39.68,39.54,39.6,59798.0,38.2369,38.2562,38.1213,38.1791,59798.0
2022-01-31 15:40:00,39.6,39.67,39.59,39.63,72986.0,38.1791,38.2466,38.1695,38.208,72986.0
2022-01-31 15:45:00,39.63,39.73,39.6,39.73,92856.0,38.208,38.3044,38.1791,38.3044,92856.0
2022-01-31 15:50:00,39.74,39.83,39.73,39.82,176800.0,38.3141,38.4008,38.3044,38.3912,176800.0
2022-01-31 15:55:00,39.82,39.85,39.77,39.79,372852.0,38.3912,38.4201,38.343,38.3623,372852.0
2022-02-01 09:30:00,39.73,39.9,39.65,39.74,91298.0,38.3044,38.4683,38.2273,38.3141,91298.0
2022-02-01 09:35:00,39.76,39.82,39.62,39.63,13912.0,38.3334,38.3912,38.1984,38.208,13912.0
2022-02-01 09:40:00,39.62,39.63,39.35,39.41,26776.0,38.1984,38.208,37.9381,37.9959,26776.0
2022-02-01 09:45:00,39.43,39.49,39.32,39.46,35630.0,38.0152,38.073,37.9091,38.0441,35630.0
2022-02-01 09:50:00,39.48,39.54,39.43,39.43,31732.0,38.0634,38.1213,38.0152,38.0152,31732.0
2022-02-01 09:55:00,39.42,39.46,39.35,39.46,34646.0,38.0056,38.0441,37.9381,38.0441,34646.0
2022-02-01 10:00:00,39.45,39.45,39.18,39.19,24192.0,38.0345,38.0345,37.7742,37.7838,24192.0
2022-02-01 10:05:00,39.21,39.27,39.14,39.26,36970.0,37.8031,37.8609,37.7356,37.8513,36970.0
2022-02-01 10:10:00,39.27,39.34,39.23,39.32,26902.0,37.8609,37.9284,37.8224,37.9091,26902.0
2022-02-01 10:15:00,39.32,39.36,39.25,39.29,22392.0,37.9091,37.9477,37.8417,37.8802,22392.0
2022-02-01 10:20:00,39.28,39.4,39.28,39.4,14540.0,37.8706,37.9863,37.8706,37.9863,14540.0
2022-02-01 10:25:00,39.41,39.44,39.31,39.31,37320.0,37.9959,38.0248,37.8995,37.8995,37320.0
2022-02-01 10:30:00,39.31,39.37,39.3,39.32,19004.0,37.8995,37.9574,37.8899,37.9091,19004.0
2022-02-01 10:35:00,39.33,39.38,39.28,39.3,39930.0,37.9188,37.967,37.8706,37.8899,39930.0
2022-02-01 10:40:00,39.31,39.35,39.21,39.25,27474.0,37.8995,37.9381,37.8031,37.8417,27474.0
2022-02-01 10:45:00,39.26,39.27,39.2,39.21,21218.0,37.8513,37.8609,37.7935,37.8031,21218.0
2022-02-01 10:50:00,39.21,39.35,39.2,39.3,31098.0,37.8031,37.9381,37.7935,37.8899,31098.0
2022-02-01 10:55:00,39.3,39.37,39.29,39.37,45138.0,37.8899,37.9574,37.8802,37.9574,45138.0
2022-02-01 11:00:00,39.38,39.45,39.38,39.42,19362.0,37.967,38.0345,37.967,38.0056,19362.0
2022-02-01 11:05:00,39.44,39.49,39.41,39.46,9114.0,38.0248,38.073,37.9959,38.0441,9114.0
2022-02-01 11:10:00,39.45,39.52,39.41,39.5,25594.0,38.0345,38.102,37.9959,38.0827,25594.0
2022-02-01 11:15:00,39.5,39.5,39.46,39.48,14068.0,38.0827,38.0827,38.0441,38.0634,14068.0
2022-02-01 11:20:00,39.49,39.49,39.38,39.4,22504.0,38.073,38.073,37.967,37.9863,22504.0
2022-02-01 11:25:00,39.4,39.45,39.37,39.42,34866.0,37.9863,38.0345,37.9574,38.0056,34866.0
2022-02-01 11:30:00,39.42,39.51,39.3,39.49,40304.0,38.0056,38.0923,37.8899,38.073,40304.0
2022-02-01 11:35:00,39.5,39.52,39.47,39.49,17450.0,38.0827,38.102,38.0538,38.073,17450.0
2022-02-01 11:40:00,39.51,39.54,39.46,39.49,24416.0,38.0923,38.1213,38.0441,38.073,24416.0
2022-02-01 11:45:00,39.49,39.58,39.49,39.55,19918.0,38.073,38.1598,38.073,38.1309,19918.0
2022-02-01 11:50:00,39.53,39.58,39.51,39.54,23978.0,38.1116,38.1598,38.0923,38.1213,23978.0
2022-02-01 11:55:00,39.53,39.58,39.51,39.55,22334.0,38.1116,38.1598,38.0923,38.1309,22334.0
2022-02-01 12:00:00,39.54,39.55,39.48,39.49,26534.0,38.1213,38.1309,38.0634,38.073,26534.0
2022-02-01 12:05:00,39.49,39.5,39.38,39.38,32658.0,38.073,38.0827,37.967,37.967,32658.0
2022-02-01 12:10:00,39.39,39.39,39.26,39.27,29886.0,37.9766,37.9766,37.8513,37.8609,29886.0
2022-02-01 12:15:00,39.27,39.33,39.26,39.32,27242.0,37.8609,37.9188,37.8513,37.9091,27242.0
2022-02-01 12:20:00,39.33,39.35,39.27,39.33,26178.0,37.9188,37.9381,37.8609,37.9188,26178.0
2022-02-01 12:25:00,39.32,39.33,39.27,39.31,18360.0,37.9091,37.9188,37.8609,37.8995,18360.0
2022-02-01 12:30:00,39.31,39.31,39.2,39.21,26272.0,37.8995,37.8995,37.7935,37.8031,26272.0
2022-02-01 12:35:00,39.22,39.26,39.22,39.24,30014.0,37.8127,37.8513,37.8127,37.832,30014.0
2022-02-01 12:40:00,39.24,39.28,39.23,39.24,16752.0,37.832,37.8706,37.8224,37.832,16752.0
2022-02-01 12:45:00,39.24,39.27,39.2,39.21,36390.0,37.832,37.8609,37.7935,37.8031,36390.0
2022-02-01 12:50:00,39.22,39.25,39.2,39.23,25688.0,37.8127,37.8417,37.7935,37.8224,25688.0
2022-02-01 12:55:00,39.24,39.31,39.24,39.3,13492.0,37.832,37.8995,37.832,37.8899,13492.0
2022-02-01 13:00:00,39.31,39.31,39.2,39.23,73290.0,37.8995,37.8995,37.7935,37.8224,73290.0
2022-02-01 13:05:00,39.23,39.24,39.2,39.2,20978.0,37.8224,37.832,37.7935,37.7935,20978.0
2022-02-01 13:10:00,39.21,39.24,39.19,39.19,36360.0,37.8031,37.832,37.7838,37.7838,36360.0
2022-02-01 13:15:00,39.2,39.29,39.19,39.27,15304.0,37.7935,37.8802,37.7838,37.8609,15304.0
2022-02-01 13:20:00,39.29,39.31,39.26,39.31,14284.0,37.8802,37.8995,37.8513,37.8995,14284.0
2022-02-01 13:25:00,39.3,39.36,39.29,39.35,23330.0,37.8899,37.9477,37.8802,37.9381,23330.0
2022-02-01 13:30:00,39.34,39.4,39.33,39.37,17580.0,37.9284,37.9863,37.9188,37.9574,17580.0
2022-02-01 13:35:00,39.35,39.42,39.31,39.41,15634.0,37.9381,38.0056,37.8995,37.9959,15634.0
2022-02-01 13:40:00,39.42,39.48,39.42,39.48,18734.0,38.0056,38.0634,38.0056,38.0634,18734.0
2022-02-01 13:45:00,39.48,39.49,39.47,39.48,18752.0,38.0634,38.073,38.0538,38.0634,18752.0
2022-02-01 13:50:00,39.47,39.47,39.35,39.35,117746.0,38.0538,38.0538,37.9381,37.9381,117746.0
2022-02-01 13:55:00,39.35,39.38,39.31,39.37,29082.0,37.9381,37.967,37.8995,37.9574,29082.0
2022-02-01 14:00:00,39.36,39.4,39.34,39.34,17184.0,37.9477,37.9863,37.9284,37.9284,17184.0
2022-02-01 14:05:00,39.34,39.38,39.34,39.38,49536.0,37.9284,37.967,37.9284,37.967,49536.0
2022-02-01 14:10:00,39.38,39.45,39.34,39.4,37118.0,37.967,38.0345,37.9284,37.9863,37118.0
2022-02-01 14:15:00,39.42,39.42,39.38,39.38,18128.0,38.0056,38.0056,37.967,37.967,18128.0
2022-02-01 14:20:00,39.39,39.39,39.32,39.36,16428.0,37.9766,37.9766,37.9091,37.9477,16428.0
2022-02-01 14:25:00,39.37,39.38,39.32,39.37,14610.0,37.9574,37.967,37.9091,37.9574,14610.0
2022-02-01 14:30:00,39.38,39.41,39.37,39.4,15024.0,37.967,37.9959,37.9574,37.9863,15024.0
2022-02-01 14:35:00,39.41,39.41,39.29,39.33,114300.0,37.9959,37.9959,37.8802,37.9188,114300.0
2022-02-01 14:40:00,39.33,39.38,39.31,39.38,18120.0,37.9188,37.967,37.8995,37.967,18120.0
2022-02-01 14:45:00,39.37,39.41,39.35,39.37,13246.0,37.9574,37.9959,37.9381,37.9574,13246.0
2022-02-01 14:50:00,39.37,39.39,39.33,39.38,11192.0,37.9574,37.9766,37.9188,37.967,11192.0
2022-02-01 14:55:00,39.39,39.41,39.37,39.39,21232.0,37.9766,37.9959,37.9574,37.9766,21232.0
2022-02-01 15:00:00,39.38,39.51,39.37,39.51,39654.0,37.967,38.0923,37.9574,38.0923,39654.0
2022-02-01 15:05:00,39.49,39.52,39.47,39.52,47166.0,38.073,38.102,38.0538,38.102,47166.0
2022-02-01 15:10:00,39.51,39.52,39.49,39.52,27036.0,38.0923,38.102,38.073,38.102,27036.0
2022-02-01 15:15:00,39.53,39.57,39.49,39.57,49730.0,38.1116,38.1502,38.073,38.1502,49730.0
2022-02-01 15:20:00,39.58,39.6,39.55,39.58,51320.0,38.1598,38.1791,38.1309,38.1598,51320.0
2022-02-01 15:25:00,39.58,39.62,39.53,39.59,85588.0,38.1598,38.1984,38.1116,38.1695,85588.0
2022-02-01 15:30:00,39.59,39.6,39.54,39.57,56706.0,38.1695,38.1791,38.1213,38.1502,56706.0
2022-02-01 15:35:00,39.57,39.58,39.49,39.49,40446.0,38.1502,38.1598,38.073,38.073,40446.0
2022-02-01 15:40:00,39.49,39.57,39.49,39.52,69224.0,38.073,38.1502,38.073,38.102,69224.0
2022-02-01 15:45:00,39.53,39.57,39.51,39.57,115228.0,38.1116,38.1502,38.0923,38.1502,115228.0
2022-02-01 15:50:00,39.58,39.6,39.55,39.58,150332.0,38.1598,38.1791,38.1309,38.1598,150332.0
2022-02-01 15:55:00,39.59,39.62,39.54,39.54,289116.0,38.1695,38.1984,38.1213,38.1213,289116.0
2022-02-02 09:30:00,39.66,39.78,39.65,39.74,101316.0,38.2369,38.3526,38.2273,38.3141,101316.0
2022-02-02 09:35:00,39.74,39.79,39.66,39.78,20958.0,38.3141,38.3623,38.2369,38.3526,20958.0
2022-02-02 09:40:00,39.78,39.85,39.62,39.73,24948.0,38.3526,38.4201,38.1984,38.3044,24948.0
2022-02-02 09:45:00,39.7,39.75,39.69,39.71,41970.0,38.2755,38.3237,38.2659,38.2852,41970.0
2022-02-02 09:50:00,39.71,39.82,39.7,39.79,31664.0,38.2852,38.3912,38.2755,38.3623,31664.0
2022-02-02 09:55:00,39.78,39.78,39.65,39.67,30008.0,38.3526,38.3526,38.2273,38.2466,30008.0
2022-02-02 10:00:00,39.67,39.83,39.67,39.8,101276.0,38.2466,38.4008,38.2466,38.3719,101276.0
2022-02-02 10:05:00,39.79,39.81,39.76,39.79,48300.0,38.3623,38.3816,38.3334,38.3623,48300.0
2022-02-02 10:10:00,39.79,39.81,39.64,39.65,30970.0,38.3623,38.3816,38.2177,38.2273,30970.0
2022-02-02 10:15:00,39.64,39.72,39.6,39.68,18840.0,38.2177,38.2948,38.1791,38.2562,18840.0
2022-02-02 10:20:00,39.7,39.71,39.6,39.65,20382.0,38.2755,38.2852,38.1791,38.2273,20382.0
2022-02-02 10:25:00,39.64,39.68,39.58,39.65,12664.0,38.2177,38.2562,38.1598,38.2273,12664.0
2022-02-02 10:30:00,39.68,39.68,39.63,39.63,15534.0,38.2562,38.2562,38.208,38.208,15534.0
2022-02-02 10:35:00,39.62,39.76,39.59,39.75,21226.0,38.1984,38.3334,38.1695,38.3237,21226.0
2022-02-02 10:40:00,39.76,39.89,39.74,39.87,11838.0,38.3334,38.4587,38.3141,38.4394,11838.0
2022-02-02 10:45:00,39.9,39.93,39.86,39.91,24248.0,38.4683,38.4973,38.4298,38.478,24248.0
2022-02-02 10:50:00,39.92,39.96,39.82,39.87,28020.0,38.4876,38.5262,38.3912,38.4394,28020.0
2022-02-02 10:55:00,39.87,39.98,39.87,39.95,17042.0,38.4394,38.5455,38.4394,38.5165,17042.0
2022-02-02 11:00:00,39.96,39.96,39.83,39.84,15850.0,38.5262,38.5262,38.4008,38.4105,15850.0
2022-02-02 11:05:00,39.84,39.84,39.72,39.74,10778.0,38.4105,38.4105,38.2948,38.3141,10778.0
2022-02-02 11:10:00,39.74,39.76,39.7,39.71,27940.0,38.3141,38.3334,38.2755,38.2852,27940.0
2022-02-02 11:15:00,39.71,39.79,39.71,39.79,32104.0,38.2852,38.3623,38.2852,38.3623,32104.0
2022-02-02 11:20:00,39.8,39.84,39.77,39.8,18182.0,38.3719,38.4105,38.343,38.3719,18182.0
2022-02-02 11:25:00,39.82,39.87,39.77,39.78,21598.0,38.3912,38.4394,38.343,38.3526,21598.0
2022-02-02 11:30:00,39.77,39.77,39.72,39.75,12968.0,38.343,38.343,38.2948,38.3237,12968.0
2022-02-02 11:35:00,39.74,39.77,39.68,39.71,13894.0,38.3141,38.343,38.2562,38.2852,13894.0
2022-02-02 11:40:00,39.72,39.74,39.69,39.74,24238.0,38.2948,38.3141,38.2659,38.3141,24238.0
2022-02-02 11:45:00,39.71,39.81,39.7,39.74,15542.0,38.2852,38.3816,38.2755,38.3141,15542.0
2022-02-02 11:50:00,39.74,39.78,39.74,39.77,26368.0,38.3141,38.3526,38.3141,38.343,26368.0
2022-02-02 11:55:00,39.77,39.79,39.75,39.79,20610.0,38.343,38.3623,38.3237,38.3623,20610.0
2022-02-02 12:00:00,39.77,39.8,39.71,39.77,32744.0,38.343,38.3719,38.2852,38.343,32744.0
2022-02-02 12:05:00,39.77,39.82,39.77,39.82,17512.0,38.343,38.3912,38.343,38.3912,17512.0
2022-02-02 12:10:00,39.82,39.87,39.81,39.84,18908.0,38.3912,38.4394,38.3816,38.4105,18908.0
2022-02-02 12:15:00,39.83,39.88,39.73,39.73,55654.0,38.4008,38.4491,38.3044,38.3044,55654.0
2022-02-02 12:20:00,39.75,39.82,39.74,39.8,121244.0,38.3237,38.3912,38.3141,38.3719,121244.0
2022-02-02 12:25:00,39.81,39.81,39.78,39.78,20806.0,38.3816,38.3816,38.3526,38.3526,20806.0
2022-02-02 12:30:00,39.77,39.81,39.76,39.79,23826.0,38.343,38.3816,38.3334,38.3623,23826.0
2022-02-02 12:35:00,39.79,39.79,39.73,39.74,25028.0,38.3623,38.3623,38.3044,38.3141,25028.0
2022-02-02 12:40:00,39.76,39.76,39.72,39.74,13330.0,38.3334,38.3334,38.2948,38.3141,13330.0
2022-02-02 12:45:00,39.74,39.84,39.74,39.82,34986.0,38.3141,38.4105,38.3141,38.3912,34986.0
2022-02-02 12:50:00,39.82,39.83,39.8,39.82,13798.0,38.3912,38.4008,38.3719,38.3912,13798.0
2022-02-02 12:55:00,39.82,39.9,39.81,39.9,9962.0,38.3912,38.4683,38.3816,38.4683,9962.0
2022-02-02 13:00:00,39.88,39.93,39.88,39.92,16940.0,38.4491,38.4973,38.4491,38.4876,16940.0
2022-02-02 13:05:00,39.92,39.94,39.9,39.9,20056.0,38.4876,38.5069,38.4683,38.4683,20056.0
2022-02-02 13:10:00,39.89,39.91,39.86,39.9,16036.0,38.4587,38.478,38.4298,38.4683,16036.0
2022-02-02 13:15:00,39.91,39.96,39.91,39.93,19828.0,38.478,38.5262,38.478,38.4973,19828.0
2022-02-02 13:20:00,39.94,39.97,39.92,39.95,24868.0,38.5069,38.5358,38.4876,38.5165,24868.0
2022-02-02 13:25:00,39.95,39.98,39.91,39.94,26768.0,38.5165,38.5455,38.478,38.5069,26768.0
2022-02-02 13:30:00,39.95,40.04,39.94,40.02,34812.0,38.5165,38.6033,38.5069,38.584,34812.0
2022-02-02 13:35:00,40.02,40.09,40.02,40.08,29036.0,38.584,38.6515,38.584,38.6419,29036.0
2022-02-02 13:40:00,40.08,40.09,40.02,40.04,18170.0,38.6419,38.6515,38.584,38.6033,18170.0
2022-02-02 13:45:00,40.05,40.07,40.01,40.01,23682.0,38.613,38.6322,38.5744,38.5744,23682.0
2022-02-02 13:50:00,40.02,40.1,40.01,40.09,35230.0,38.584,38.6612,38.5744,38.6515,35230.0
2022-02-02 13:55:00,40.09,40.12,40.08,40.08,21818.0,38.6515,38.6804,38.6419,38.6419,21818.0
2022-02-02 14:00:00,40.08,40.14,40.07,40.14,29582.0,38.6419,38.6997,38.6322,38.6997,29582.0
2022-02-02 14:05:00,40.13,40.15,40.09,40.1,25328.0,38.6901,38.7094,38.6515,38.6612,25328.0
2022-02-02 14:10:00,40.12,40.16,40.07,40.07,18330.0,38.6804,38.719,38.6322,38.6322,18330.0
2022-02-02 14:15:00,40.08,40.1,40.01,40.09,12928.0,38.6419,38.6612,38.5744,38.6515,12928.0
2022-02-02 14:20:00,40.08,40.09,40.02,40.02,33606.0,38.6419,38.6515,38.584,38.584,33606.0
2022-02-02 14:25:00,40.01,40.03,39.98,39.99,29592.0,38.5744,38.5937,38.5455,38.5551,29592.0
2022-02-02 14:30:00,40.02,40.1,40.01,40.09,41478.0,38.584,38.6612,38.5744,38.6515,41478.0
2022-02-02 14:35:00,40.1,40.1,40.04,40.07,29766.0,38.6612,38.6612,38.6033,38.6322,29766.0
2022-02-02 14:40:00,40.07,40.12,40.06,40.07,33472.0,38.6322,38.6804,38.6226,38.6322,33472.0
2022-02-02 14:45:00,40.09,40.13,40.06,40.09,50180.0,38.6515,38.6901,38.6226,38.6515,50180.0
2022-02-02 14:50:00,40.09,40.13,40.08,40.12,26320.0,38.6515,38.6901,38.6419,38.6804,26320.0
2022-02-02 14:55:00,40.12,40.12,40.06,40.07,35666.0,38.6804,38.6804,38.6226,38.6322,35666.0
2022-02-02 15:00:00,40.08,40.14,40.06,40.12,61406.0,38.6419,38.6997,38.6226,38.6804,61406.0
2022-02-02 15:05:00,40.12,40.12,40.07,40.1,60316.0,38.6804,38.6804,38.6322,38.6612,60316.0
2022-02-02 15:10:00,40.09,40.11,40.06,40.09,45830.0,38.6515,38.6708,38.6226,38.6515,45830.0
2022-02-02 15:15:00,40.1,40.17,40.06,40.16,55828.0,38.6612,38.7287,38.6226,38.719,55828.0
2022-02-02 15:20:00,40.16,40.17,40.1,40.11,41502.0,38.719,38.7287,38.6612,38.6708,41502.0
2022-02-02 15:25:00,40.12,40.16,40.07,40.1,55288.0,38.6804,38.719,38.6322,38.6612,55288.0
2022-02-02 15:30:00,40.11,40.19,40.1,40.19,45272.0,38.6708,38.7479,38.6612,38.7479,45272.0
2022-02-02 15:35:00,40.19,40.2,40.1,40.12,60840.0,38.7479,38.7576,38.6612,38.6804,60840.0
2022-02-02 15:40:00,40.12,40.16,40.12,40.15,83504.0,38.6804,38.719,38.6804,38.7094,83504.0
2022-02-02 15:45:00,40.15,40.19,40.13,40.17,129566.0,38.7094,38.7479,38.6901,38.7287,129566.0
2022-02-02 15:50:00,40.16,40.19,40.08,40.17,169216.0,38.719,38.7479,38.6419,38.7287,169216.0
2022-02-02 15:55:00,40.16,40.27,40.16,40.22,523744.0,38.719,38.8251,38.719,38.7769,523744.0
2022-02-03 09:30:00,39.75,39.9,39.53,39.6,96934.0,38.3237,38.4683,38.1116,38.1791,96934.0
2022-02-03 09:35:00,39.66,39.96,39.66,39.96,20420.0,38.2369,38.5262,38.2369,38.5262,20420.0
2022-02-03 09:40:00,39.98,40.01,39.87,39.87,19520.0,38.5455,38.5744,38.4394,38.4394,19520.0
2022-02-03 09:45:00,39.84,39.88,39.77,39.85,34796.0,38.4105,38.4491,38.343,38.4201,34796.0
2022-02-03 09:50:00,39.84,39.85,39.74,39.76,25792.0,38.4105,38.4201,38.3141,38.3334,25792.0
2022-02-03 09:55:00,39.77,39.85,39.74,39.77,23206.0,38.343,38.4201,38.3141,38.343,23206.0
2022-02-03 10:00:00,39.79,39.86,39.73,39.79,37066.0,38.3623,38.4298,38.3044,38.3623,37066.0
2022-02-03 10:05:00,39.78,39.84,39.69,39.72,21462.0,38.3526,38.4105,38.2659,38.2948,21462.0
2022-02-03 10:10:00,39.73,39.83,39.69,39.83,15524.0,38.3044,38.4008,38.2659,38.4008,15524.0
2022-02-03 10:15:00,39.81,39.86,39.79,39.85,26412.0,38.3816,38.4298,38.3623,38.4201,26412.0
2022-02-03 10:20:00,39.89,39.92,39.82,39.83,14952.0,38.4587,38.4876,38.3912,38.4008,14952.0
2022-02-03 10:25:00,39.82,39.91,39.82,39.91,30498.0,38.3912,38.478,38.3912,38.478,30498.0
2022-02-03 10:30:00,39.9,39.94,39.81,39.85,28474.0,38.4683,38.5069,38.3816,38.4201,28474.0
2022-02-03 10:35:00,39.85,39.95,39.82,39.95,18664.0,38.4201,38.5165,38.3912,38.5165,18664.0
2022-02-03 10:40:00,39.96,40.02,39.96,40.02,48782.0,38.5262,38.584,38.5262,38.584,48782.0
2022-02-03 10:45:00,40.02,40.02,39.88,39.9,28874.0,38.584,38.584,38.4491,38.4683,28874.0
2022-02-03 10:50:00,39.91,39.94,39.88,39.94,19098.0,38.478,38.5069,38.4491,38.5069,19098.0
2022-02-03 10:55:00,39.95,39.99,39.92,39.95,22294.0,38.5165,38.5551,38.4876,38.5165,22294.0
2022-02-03 11:00:00,39.93,39.95,39.87,39.93,16980.0,38.4973,38.5165,38.4394,38.4973,16980.0
2022-02-03 11:05:00,39.93,39.97,39.92,39.95,12128.0,38.4973,38.5358,38.4876,38.5165,12128.0
2022-02-03 11:10:00,39.95,40.06,39.94,40.04,20196.0,38.5165,38.6226,38.5069,38.6033,20196.0
2022-02-03 11:15:00,40.05,40.05,39.95,39.96,14498.0,38.613,38.613,38.5165,38.5262,14498.0
2022-02-03 11:20:00,39.95,39.95,39.84,39.87,64270.0,38.5165,38.5165,38.4105,38.4394,64270.0
2022-02-03 11:25:00,39.87,39.93,39.87,39.89,26886.0,38.4394,38.4973,38.4394,38.4587,26886.0
2022-02-03 11:30:00,39.89,39.91,39.83,39.84,8762.0,38.4587,38.478,38.4008,38.4105,8762.0
2022-02-03 11:35:00,39.84,39.86,39.82,39.83,7264.0,38.4105,38.4298,38.3912,38.4008,7264.0
2022-02-03 11:40:00,39.84,39.85,39.8,39.85,20886.0,38.4105,38.4201,38.3719,38.4201,20886.0
2022-02-03 11:45:00,39.85,39.88,39.79,39.79,14458.0,38.4201,38.4491,38.3623,38.3623,14458.0
2022-02-03 11:50:00,39.79,39.81,39.73,39.74,20528.0,38.3623,38.3816,38.3044,38.3141,20528.0
2022-02-03 11:55:00,39.75,39.77,39.71,39.72,29782.0,38.3237,38.343,38.2852,38.2948,29782.0
2022-02-03 12:00:00,39.71,39.76,39.64,39.65,12048.0,38.2852,38.3334,38.2177,38.2273,12048.0
2022-02-03 12:05:00,39.66,39.72,39.65,39.72,15414.0,38.2369,38.2948,38.2273,38.2948,15414.0
2022-02-03 12:10:00,39.71,39.75,39.67,39.75,18170.0,38.2852,38.3237,38.2466,38.3237,18170.0
2022-02-03 12:15:00,39.75,39.75,39.64,39.66,21080.0,38.3237,38.3237,38.2177,38.2369,21080.0
2022-02-03 12:20:00,39.63,39.75,39.63,39.74,19482.0,38.208,38.3237,38.208,38.3141,19482.0
2022-02-03 12:25:00,39.74,39.76,39.67,39.74,27098.0,38.3141,38.3334,38.2466,38.3141,27098.0
2022-02-03 12:30:00,39.74,39.74,39.69,39.73,8628.0,38.3141,38.3141,38.2659,38.3044,8628.0
2022-02-03 12:35:00,39.81,39.81,39.77,39.77,10820.0,38.3816,38.3816,38.343,38.343,10820.0
2022-02-03 12:40:00,39.77,39.79,39.74,39.74,15278.0,38.343,38.3623,38.3141,38.3141,15278.0
2022-02-03 12:45:00,39.74,39.74,39.69,39.71,9354.0,38.3141,38.3141,38.2659,38.2852,9354.0
2022-02-03 12:50:00,39.73,39.77,39.71,39.74,10990.0,38.3044,38.343,38.2852,38.3141,10990.0
2022-02-03 12:55:00,39.73,39.79,39.73,39.77,8538.0,38.3044,38.3623,38.3044,38.343,8538.0
2022-02-03 13:00:00,39.76,39.76,39.7,39.71,9952.0,38.3334,38.3334,38.2755,38.2852,9952.0
2022-02-03 13:05:00,39.74,39.76,39.7,39.71,13624.0,38.3141,38.3334,38.2755,38.2852,13624.0
2022-02-03 13:10:00,39.7,39.74,39.69,39.73,36910.0,38.2755,38.3141,38.2659,38.3044,36910.0
2022-02-03 13:15:00,39.74,39.76,39.72,39.75,11170.0,38.3141,38.3334,38.2948,38.3237,11170.0
2022-02-03 13:20:00,39.75,39.83,39.74,39.83,12250.0,38.3237,38.4008,38.3141,38.4008,12250.0
2022-02-03 13:25:00,39.82,39.82,39.76,39.77,35630.0,38.3912,38.3912,38.3334,38.343,35630.0
2022-02-03 13:30:00,39.78,39.87,39.77,39.84,19348.0,38.3526,38.4394,38.343,38.4105,19348.0
2022-02-03 13:35:00,39.84,39.86,39.8,39.83,23736.0,38.4105,38.4298,38.3719,38.4008,23736.0
2022-02-03 13:40:00,39.83,39.84,39.8,39.82,28090.0,38.4008,38.4105,38.3719,38.3912,28090.0
2022-02-03 13:45:00,39.82,39.87,39.81,39.83,18648.0,38.3912,38.4394,38.3816,38.4008,18648.0
2022-02-03 13:50:00,39.82,39.83,39.76,39.77,13474.0,38.3912,38.4008,38.3334,38.343,13474.0
2022-02-03 13:55:00,39.77,39.81,39.76,39.79,44910.0,38.343,38.3816,38.3334,38.3623,44910.0
2022-02-03 14:00:00,39.79,39.85,39.78,39.81,17014.0,38.3623,38.4201,38.3526,38.3816,17014.0
2022-02-03 14:05:00,39.82,39.84,39.77,39.79,15532.0,38.3912,38.4105,38.343,38.3623,15532.0
2022-02-03 14:10:00,39.79,39.81,39.76,39.77,22662.0,38.3623,38.3816,38.3334,38.343,22662.0
2022-02-03 14:15:00,39.77,39.8,39.77,39.78,41660.0,38.343,38.3719,38.343,38.3526,41660.0
2022-02-03 14:20:00,39.78,39.81,39.76,39.8,26226.0,38.3526,38.3816,38.3334,38.3719,26226.0
2022-02-03 14:25:00,39.81,39.84,39.78,39.84,23852.0,38.3816,38.4105,38.3526,38.4105,23852.0
2022-02-03 14:30:00,39.85,39.88,39.8,39.87,29072.0,38.4201,38.4491,38.3719,38.4394,29072.0
2022-02-03 14:35:00,39.88,39.89,39.81,39.82,46706.0,38.4491,38.4587,38.3816,38.3912,46706.0
2022-02-03 14:40:00,39.82,39.82,39.74,39.75,46318.0,38.3912,38.3912,38.3141,38.3237,46318.0
2022-02-03 14:45:00,39.75,39.78,39.73,39.77,45024.0,38.3237,38.3526,38.3044,38.343,45024.0
2022-02-03 14:50:00,39.77,39.77,39.73,39.74,37148.0,38.343,38.343,38.3044,38.3141,37148.0
2022-02-03 14:55:00,39.73,39.77,39.72,39.74,31730.0,38.3044,38.343,38.2948,38.3141,31730.0
2022-02-03 15:00:00,39.74,39.77,39.69,39.71,73102.0,38.3141,38.343,38.2659,38.2852,73102.0
2022-02-03 15:05:00,39.72,39.79,39.72,39.73,24358.0,38.2948,38.3623,38.2948,38.3044,24358.0
2022-02-03 15:10:00,39.74,39.8,39.71,39.8,80274.0,38.3141,38.3719,38.2852,38.3719,80274.0
2022-02-03 15:15:00,39.8,39.86,39.8,39.85,29150.0,38.3719,38.4298,38.3719,38.4201,29150.0
2022-02-03 15:20:00,39.85,39.92,39.83,39.84,36046.0,38.4201,38.4876,38.4008,38.4105,36046.0
2022-02-03 15:25:00,39.83,39.84,39.75,39.81,28396.0,38.4008,38.4105,38.3237,38.3816,28396.0
2022-02-03 15:30:00,39.8,39.8,39.69,39.69,38406.0,38.3719,38.3719,38.2659,38.2659,38406.0
2022-02-03 15:35:00,39.67,39.69,39.62,39.64,37794.0,38.2466,38.2659,38.1984,38.2177,37794.0
2022-02-03 15:40:00,39.63,39.65,39.59,39.62,54198.0,38.208,38.2273,38.1695,38.1984,54198.0
2022-02-03 15:45:00,39.62,39.62,39.52,39.58,61916.0,38.1984,38.1984,38.102,38.1598,61916.0
2022-02-03 15:50:00,39.58,39.58,39.48,39.5,117982.0,38.1598,38.1598,38.0634,38.0827,117982.0
2022-02-03 15:55:00,39.52,39.64,39.5,39.55,332922.0,38.102,38.2177,38.0827,38.1309,332922.0
2022-02-04 09:30:00,39.38,39.42,39.24,39.35,63810.0,37.967,38.0056,37.832,37.9381,63810.0
2022-02-04 09:35:00,39.34,39.45,39.33,39.4,37526.0,37.9284,38.0345,37.9188,37.9863,37526.0
2022-02-04 09:40:00,39.4,39.61,39.4,39.54,36616.0,37.9863,38.1887,37.9863,38.1213,36616.0
2022-02-04 09:45:00,39.56,39.56,39.47,39.52,8110.0,38.1405,38.1405,38.0538,38.102,8110.0
2022-02-04 09:50:00,39.52,39.54,39.45,39.49,14426.0,38.102,38.1213,38.0345,38.073,14426.0
2022-02-04 09:55:00,39.48,39.49,39.38,39.46,17200.0,38.0634,38.073,37.967,38.0441,17200.0
2022-02-04 10:00:00,39.47,39.49,39.35,39.36,29828.0,38.0538,38.073,37.9381,37.9477,29828.0
2022-02-04 10:05:00,39.37,39.4,39.23,39.24,26562.0,37.9574,37.9863,37.8224,37.832,26562.0
2022-02-04 10:10:00,39.23,39.31,39.19,39.28,28854.0,37.8224,37.8995,37.7838,37.8706,28854.0
2022-02-04 10:15:00,39.3,39.41,39.3,39.35,24850.0,37.8899,37.9959,37.8899,37.9381,24850.0
2022-02-04 10:20:00,39.32,39.37,39.24,39.27,13786.0,37.9091,37.9574,37.832,37.8609,13786.0
2022-02-04 10:25:00,39.27,39.35,39.12,39.14,32118.0,37.8609,37.9381,37.7163,37.7356,32118.0
2022-02-04 10:30:00,39.14,39.2,39.1,39.1,28362.0,37.7356,37.7935,37.697,37.697,28362.0
2022-02-04 10:35:00,39.09,39.1,38.93,38.99,29654.0,37.6874,37.697,37.5331,37.591,29654.0
2022-02-04 10:40:00,39.0,39.03,38.96,38.97,16776.0,37.6006,37.6296,37.5621,37.5717,16776.0
2022-02-04 10:45:00,38.96,38.96,38.85,38.85,20700.0,37.5621,37.5621,37.456,37.456,20700.0
2022-02-04 10:50:00,38.87,38.89,38.83,38.89,27590.0,37.4753,37.4946,37.4367,37.4946,27590.0
2022-02-04 10:55:00,38.88,38.95,38.87,38.89,31088.0,37.4849,37.5524,37.4753,37.4946,31088.0
2022-02-04 11:00:00,38.88,38.98,38.85,38.98,22358.0,37.4849,37.5813,37.456,37.5813,22358.0
2022-02-04 11:05:00,38.98,39.08,38.93,39.02,22644.0,37.5813,37.6778,37.5331,37.6199,22644.0
2022-02-04 11:10:00,39.01,39.02,38.95,38.95,17272.0,37.6103,37.6199,37.5524,37.5524,17272.0
2022-02-04 11:15:00,38.94,39.02,38.93,38.99,17736.0,37.5428,37.6199,37.5331,37.591,17736.0
2022-02-04 11:20:00,38.99,38.99,38.93,38.96,28594.0,37.591,37.591,37.5331,37.5621,28594.0
2022-02-04 11:25:00,38.96,39.11,38.96,39.06,19980.0,37.5621,37.7067,37.5621,37.6585,19980.0
2022-02-04 11:30:00,39.06,39.18,39.04,39.17,15094.0,37.6585,37.7742,37.6392,37.7645,15094.0
2022-02-04 11:35:00,39.19,39.23,39.13,39.15,10454.0,37.7838,37.8224,37.726,37.7452,10454.0
2022-02-04 11:40:00,39.15,39.19,39.13,39.17,12274.0,37.7452,37.7838,37.726,37.7645,12274.0
2022-02-04 11:45:00,39.17,39.21,39.15,39.17,12872.0,37.7645,37.8031,37.7452,37.7645,12872.0
2022-02-04 11:50:00,39.17,39.19,39.13,39.17,13688.0,37.7645,37.7838,37.726,37.7645,13688.0
2022-02-04 11:55:00,39.18,39.27,39.18,39.19,10044.0,37.7742,37.8609,37.7742,37.7838,10044.0
2022-02-04 12:00:00,39.19,39.21,39.13,39.21,10214.0,37.7838,37.8031,37.726,37.8031,10214.0
2022-02-04 12:05:00,39.2,39.21,39.16,39.21,10374.0,37.7935,37.8031,37.7549,37.8031,10374.0
2022-02-04 12:10:00,39.2,39.27,39.15,39.25,9174.0,37.7935,37.8609,37.7452,37.8417,9174.0
2022-02-04 12:15:00,39.25,39.27,39.23,39.24,8686.0,37.8417,37.8609,37.8224,37.832,8686.0
2022-02-04 12:20:00,39.26,39.27,39.24,39.27,8056.0,37.8513,37.8609,37.832,37.8609,8056.0
2022-02-04 12:25:00,39.28,39.34,39.28,39.3,10564.0,37.8706,37.9284,37.8706,37.8899,10564.0
2022-02-04 12:30:00,39.29,39.33,39.21,39.23,9872.0,37.8802,37.9188,37.8031,37.8224,9872.0
2022-02-04 12:35:00,39.24,39.29,39.23,39.29,11386.0,37.832,37.8802,37.8224,37.8802,11386.0
2022-02-04 12:40:00,39.28,39.33,39.26,39.31,12270.0,37.8706,37.9188,37.8513,37.8995,12270.0
2022-02-04 12:45:00,39.3,39.31,39.28,39.31,8422.0,37.8899,37.8995,37.8706,37.8995,8422.0
2022-02-04 12:50:00,39.3,39.3,39.27,39.29,6850.0,37.8899,37.8899,37.8609,37.8802,6850.0
2022-02-04 12:55:00,39.29,39.33,39.29,39.3,22258.0,37.8802,37.9188,37.8802,37.8899,22258.0
2022-02-04 13:00:00,39.32,39.45,39.32,39.44,12128.0,37.9091,38.0345,37.9091,38.0248,12128.0
2022-02-04 13:05:00,39.43,39.49,39.43,39.49,8942.0,38.0152,38.073,38.0152,38.073,8942.0
2022-02-04 13:10:00,39.48,39.49,39.45,39.46,10612.0,38.0634,38.073,38.0345,38.0441,10612.0
2022-02-04 13:15:00,39.47,39.48,39.42,39.43,12716.0,38.0538,38.0634,38.0056,38.0152,12716.0
2022-02-04 13:20:00,39.43,39.51,39.43,39.51,16878.0,38.0152,38.0923,38.0152,38.0923,16878.0
2022-02-04 13:25:00,39.5,39.5,39.43,39.44,16066.0,38.0827,38.0827,38.0152,38.0248,16066.0
2022-02-04 13:30:00,39.46,39.48,39.44,39.47,10200.0,38.0441,38.0634,38.0248,38.0538,10200.0
2022-02-04 13:35:00,39.49,39.49,39.42,39.45,32872.0,38.073,38.073,38.0056,38.0345,32872.0
2022-02-04 13:40:00,39.45,39.54,39.45,39.53,12680.0,38.0345,38.1213,38.0345,38.1116,12680.0
2022-02-04 13:45:00,39.53,39.53,39.46,39.47,17128.0,38.1116,38.1116,38.0441,38.0538,17128.0
2022-02-04 13:50:00,39.48,39.5,39.45,39.49,21498.0,38.0634,38.0827,38.0345,38.073,21498.0
2022-02-04 13:55:00,39.49,39.54,39.49,39.51,14586.0,38.073,38.1213,38.073,38.0923,14586.0
2022-02-04 14:00:00,39.53,39.53,39.47,39.47,22162.0,38.1116,38.1116,38.0538,38.0538,22162.0
2022-02-04 14:05:00,39.48,39.48,39.44,39.48,42624.0,38.0634,38.0634,38.0248,38.0634,42624.0
2022-02-04 14:10:00,39.47,39.47,39.35,39.39,31752.0,38.0538,38.0538,37.9381,37.9766,31752.0
2022-02-04 14:15:00,39.4,39.4,39.24,39.25,62960.0,37.9863,37.9863,37.832,37.8417,62960.0
2022-02-04 14:20:00,39.25,39.32,39.24,39.3,63204.0,37.8417,37.9091,37.832,37.8899,63204.0
2022-02-04 14:25:00,39.3,39.35,39.28,39.34,22312.0,37.8899,37.9381,37.8706,37.9284,22312.0
2022-02-04 14:30:00,39.34,39.46,39.32,39.4,22714.0,37.9284,38.0441,37.9091,37.9863,22714.0
2022-02-04 14:35:00,39.41,39.45,39.4,39.44,14260.0,37.9959,38.0345,37.9863,38.0248,14260.0
2022-02-04 14:40:00,39.46,39.47,39.42,39.43,15244.0,38.0441,38.0538,38.0056,38.0152,15244.0
2022-02-04 14:45:00,39.43,39.44,39.39,39.41,19718.0,38.0152,38.0248,37.9766,37.9959,19718.0
2022-02-04 14:50:00,39.42,39.45,39.41,39.45,15736.0,38.0056,38.0345,37.9959,38.0345,15736.0
2022-02-04 14:55:00,39.47,39.52,39.47,39.51,21828.0,38.0538,38.102,38.0538,38.0923,21828.0
2022-02-04 15:00:00,39.52,39.6,39.51,39.6,21436.0,38.102,38.1791,38.0923,38.1791,21436.0
2022-02-04 15:05:00,39.6,39.63,39.59,39.61,23672.0,38.1791,38.208,38.1695,38.1887,23672.0
2022-02-04 15:10:00,39.61,39.74,39.61,39.73,23780.0,38.1887,38.3141,38.1887,38.3044,23780.0
2022-02-04 15:15:00,39.73,39.73,39.66,39.66,20248.0,38.3044,38.3044,38.2369,38.2369,20248.0
2022-02-04 15:20:00,39.66,39.72,39.66,39.71,28816.0,38.2369,38.2948,38.2369,38.2852,28816.0
2022-02-04 15:25:00,39.72,39.74,39.67,39.69,32154.0,38.2948,38.3141,38.2466,38.2659,32154.0
2022-02-04 15:30:00,39.69,39.8,39.69,39.78,57106.0,38.2659,38.3719,38.2659,38.3526,57106.0
2022-02-04 15:35:00,39.77,39.77,39.66,39.68,53720.0,38.343,38.343,38.2369,38.2562,53720.0
2022-02-04 15:40:00,39.68,39.68,39.52,39.52,87122.0,38.2562,38.2562,38.102,38.102,87122.0
2022-02-04 15:45:00,39.53,39.53,39.43,39.5,89092.0,38.1116,38.1116,38.0152,38.0827,89092.0
2022-02-04 15:50:00,39.54,39.56,39.42,39.46,76736.0,38.1213,38.1405,38.0056,38.0441,76736.0
2022-02-04 15:55:00,39.46,39.46,39.36,39.37,291930.0,38.0441,38.0441,37.9477,37.9574,291930.0
2022-02-07 09:30:00,39.54,39.81,39.45,39.48,92688.0,38.1213,38.3816,38.0345,38.0634,92688.0
2022-02-07 09:35:00,39.45,39.49,39.39,39.39,23004.0,38.0345,38.073,37.9766,37.9766,23004.0
2022-02-07 09:40:00,39.38,39.52,39.35,39.42,15482.0,37.967,38.102,37.9381,38.0056,15482.0
2022-02-07 09:45:00,39.44,39.54,39.41,39.47,13208.0,38.0248,38.1213,37.9959,38.0538,13208.0
2022-02-07 09:50:00,39.48,39.58,39.48,39.56,10944.0,38.0634,38.1598,38.0634,38.1405,10944.0
2022-02-07 09:55:00,39.57,39.58,39.47,39.51,19868.0,38.1502,38.1598,38.0538,38.0923,19868.0
2022-02-07 10:00:00,39.49,39.52,39.39,39.45,24320.0,38.073,38.102,37.9766,38.0345,24320.0
2022-02-07 10:05:00,39.45,39.52,39.42,39.49,27568.0,38.0345,38.102,38.0056,38.073,27568.0
2022-02-07 10:10:00,39.49,39.5,39.34,39.36,21608.0,38.073,38.0827,37.9284,37.9477,21608.0
2022-02-07 10:15:00,39.36,39.37,39.31,39.34,42508.0,37.9477,37.9574,37.8995,37.9284,42508.0
2022-02-07 10:20:00,39.35,39.43,39.31,39.42,21070.0,37.9381,38.0152,37.8995,38.0056,21070.0
2022-02-07 10:25:00,39.42,39.45,39.39,39.4,15076.0,38.0056,38.0345,37.9766,37.9863,15076.0
2022-02-07 10:30:00,39.41,39.51,39.38,39.51,22834.0,37.9959,38.0923,37.967,38.0923,22834.0
2022-02-07 10:35:00,39.51,39.52,39.41,39.41,17866.0,38.0923,38.102,37.9959,37.9959,17866.0
2022-02-07 10:40:00,39.4,39.41,39.29,39.38,36418.0,37.9863,37.9959,37.8802,37.967,36418.0
2022-02-07 10:45:00,39.38,39.42,39.34,39.35,33336.0,37.967,38.0056,37.9284,37.9381,33336.0
2022-02-07 10:50:00,39.35,39.42,39.34,39.37,32988.0,37.9381,38.0056,37.9284,37.9574,32988.0
2022-02-07 10:55:00,39.35,39.4,39.34,39.4,33992.0,37.9381,37.9863,37.9284,37.9863,33992.0
2022-02-07 11:00:00,39.38,39.41,39.33,39.35,35392.0,37.967,37.9959,37.9188,37.9381,35392.0
2022-02-07 11:05:00,39.35,39.35,39.24,39.24,16194.0,37.9381,37.9381,37.832,37.832,16194.0
2022-02-07 11:10:00,39.24,39.3,39.24,39.3,16034.0,37.832,37.8899,37.832,37.8899,16034.0
2022-02-07 11:15:00,39.3,39.3,39.26,39.28,25482.0,37.8899,37.8899,37.8513,37.8706,25482.0
2022-02-07 11:20:00,39.29,39.31,39.25,39.29,21436.0,37.8802,37.8995,37.8417,37.8802,21436.0
2022-02-07 11:25:00,39.29,39.32,39.22,39.22,46044.0,37.8802,37.9091,37.8127,37.8127,46044.0
2022-02-07 11:30:00,39.21,39.23,39.16,39.19,19214.0,37.8031,37.8224,37.7549,37.7838,19214.0
2022-02-07 11:35:00,39.18,39.23,39.1,39.1,49022.0,37.7742,37.8224,37.697,37.697,49022.0
2022-02-07 11:40:00,39.11,39.12,38.99,38.99,22498.0,37.7067,37.7163,37.591,37.591,22498.0
2022-02-07 11:45:00,38.99,39.03,38.96,38.98,44386.0,37.591,37.6296,37.5621,37.5813,44386.0
2022-02-07 11:50:00,38.98,38.99,38.93,38.96,46032.0,37.5813,37.591,37.5331,37.5621,46032.0
2022-02-07 11:55:00,38.96,39.08,38.95,39.06,34648.0,37.5621,37.6778,37.5524,37.6585,34648.0
2022-02-07 12:00:00,39.06,39.07,38.98,39.06,20356.0,37.6585,37.6681,37.5813,37.6585,20356.0
2022-02-07 12:05:00,39.05,39.05,39.01,39.01,21198.0,37.6488,37.6488,37.6103,37.6103,21198.0
2022-02-07 12:10:00,38.99,39.02,38.99,39.02,19018.0,37.591,37.6199,37.591,37.6199,19018.0
2022-02-07 12:15:00,39.02,39.08,39.01,39.08,64160.0,37.6199,37.6778,37.6103,37.6778,64160.0
2022-02-07 12:20:00,39.07,39.09,39.04,39.06,51542.0,37.6681,37.6874,37.6392,37.6585,51542.0
2022-02-07 12:25:00,39.05,39.07,38.97,38.98,27796.0,37.6488,37.6681,37.5717,37.5813,27796.0
2022-02-07 12:30:00,38.98,38.99,38.92,38.99,83452.0,37.5813,37.591,37.5235,37.591,83452.0
2022-02-07 12:35:00,38.99,39.01,38.91,38.95,23816.0,37.591,37.6103,37.5139,37.5524,23816.0
2022-02-07 12:40:00,38.96,39.05,38.96,39.05,21134.0,37.5621,37.6488,37.5621,37.6488,21134.0
2022-02-07 12:45:00,39.04,39.11,39.02,39.1,23230.0,37.6392,37.7067,37.6199,37.697,23230.0
2022-02-07 12:50:00,39.09,39.1,39.03,39.03,15340.0,37.6874,37.697,37.6296,37.6296,15340.0
2022-02-07 12:55:00,39.02,39.04,38.99,39.01,15490.0,37.6199,37.6392,37.591,37.6103,15490.0
2022-02-07 13:00:00,39.02,39.09,38.99,39.06,15012.0,37.6199,37.6874,37.591,37.6585,15012.0
2022-02-07 13:05:00,39.05,39.12,39.03,39.1,17702.0,37.6488,37.7163,37.6296,37.697,17702.0
2022-02-07 13:10:00,39.1,39.2,39.1,39.17,29310.0,37.697,37.7935,37.697,37.7645,29310.0
2022-02-07 13:15:00,39.17,39.19,39.13,39.13,7748.0,37.7645,37.7838,37.726,37.726,7748.0
2022-02-07 13:20:00,39.14,39.16,39.12,39.12,14608.0,37.7356,37.7549,37.7163,37.7163,14608.0
2022-02-07 13:25:00,39.13,39.19,39.13,39.18,12580.0,37.726,37.7838,37.726,37.7742,12580.0
2022-02-07 13:30:00,39.18,39.21,39.18,39.18,16010.0,37.7742,37.8031,37.7742,37.7742,16010.0
2022-02-07 13:35:00,39.18,39.21,39.15,39.19,26086.0,37.7742,37.8031,37.7452,37.7838,26086.0
2022-02-07 13:40:00,39.19,39.22,39.18,39.2,14608.0,37.7838,37.8127,37.7742,37.7935,14608.0
2022-02-07 13:45:00,39.21,39.22,39.13,39.13,12098.0,37.8031,37.8127,37.726,37.726,12098.0
2022-02-07 13:50:00,39.14,39.18,39.13,39.15,25460.0,37.7356,37.7742,37.726,37.7452,25460.0
2022-02-07 13:55:00,39.16,39.24,39.15,39.23,26450.0,37.7549,37.832,37.7452,37.8224,26450.0
2022-02-07 14:00:00,39.22,39.22,39.17,39.19,29036.0,37.8127,37.8127,37.7645,37.7838,29036.0
2022-02-07 14:05:00,39.19,39.21,39.16,39.16,10346.0,37.7838,37.8031,37.7549,37.7549,10346.0
2022-02-07 14:10:00,39.16,39.16,39.1,39.1,18080.0,37.7549,37.7549,37.697,37.697,18080.0
2022-02-07 14:15:00,39.1,39.16,39.09,39.16,12400.0,37.697,37.7549,37.6874,37.7549,12400.0
2022-02-07 14:20:00,39.15,39.18,39.09,39.1,51940.0,37.7452,37.7742,37.6874,37.697,51940.0
2022-02-07 14:25:00,39.09,39.16,39.08,39.15,60860.0,37.6874,37.7549,37.6778,37.7452,60860.0
2022-02-07 14:30:00,39.15,39.17,39.11,39.14,66782.0,37.7452,37.7645,37.7067,37.7356,66782.0
2022-02-07 14:35:00,39.14,39.18,39.12,39.13,75176.0,37.7356,37.7742,37.7163,37.726,75176.0
2022-02-07 14:40:00,39.13,39.19,39.12,39.18,27112.0,37.726,37.7838,37.7163,37.7742,27112.0
2022-02-07 14:45:00,39.19,39.19,39.11,39.11,37336.0,37.7838,37.7838,37.7067,37.7067,37336.0
2022-02-07 14:50:00,39.1,39.11,39.07,39.1,40830.0,37.697,37.7067,37.6681,37.697,40830.0
2022-02-07 14:55:00,39.1,39.19,39.08,39.19,42272.0,37.697,37.7838,37.6778,37.7838,42272.0
2022-02-07 15:00:00,39.18,39.22,39.17,39.22,24790.0,37.7742,37.8127,37.7645,37.8127,24790.0
2022-02-07 15:05:00,39.23,39.24,39.16,39.22,19706.0,37.8224,37.832,37.7549,37.8127,19706.0
2022-02-07 15:10:00,39.23,39.33,39.21,39.33,38328.0,37.8224,37.9188,37.8031,37.9188,38328.0
2022-02-07 15:15:00,39.35,39.35,39.29,39.3,37102.0,37.9381,37.9381,37.8802,37.8899,37102.0
2022-02-07 15:20:00,39.26,39.27,39.22,39.23,23782.0,37.8513,37.8609,37.8127,37.8224,23782.0
2022-02-07 15:25:00,39.24,39.26,39.16,39.19,19720.0,37.832,37.8513,37.7549,37.7838,19720.0
2022-02-07 15:30:00,39.19,39.23,39.18,39.21,31404.0,37.7838,37.8224,37.7742,37.8031,31404.0
2022-02-07 15:35:00,39.21,39.23,39.09,39.1,26558.0,37.8031,37.8224,37.6874,37.697,26558.0
2022-02-07 15:40:00,39.09,39.11,39.07,39.08,37652.0,37.6874,37.7067,37.6681,37.6778,37652.0
2022-02-07 15:45:00,39.08,39.08,38.99,38.99,60666.0,37.6778,37.6778,37.591,37.591,60666.0
2022-02-07 15:50:00,39.01,39.1,38.92,38.93,113642.0,37.6103,37.697,37.5235,37.5331,113642.0
2022-02-07 15:55:00,38.92,39.0,38.88,38.99,359746.0,37.5235,37.6006,37.4849,37.591,359746.0
2022-02-08 09:30:00,38.95,39.03,38.74,38.74,107996.0,37.5524,37.6296,37.35,37.35,107996.0
2022-02-08 09:35:00,38.76,38.77,38.59,38.62,79830.0,37.3692,37.3789,37.2053,37.2343,79830.0
2022-02-08 09:40:00,38.59,38.63,38.53,38.59,49562.0,37.2053,37.2439,37.1475,37.2053,49562.0
2022-02-08 09:45:00,38.6,38.82,38.6,38.77,41436.0,37.215,37.4271,37.215,37.3789,41436.0
2022-02-08 09:50:00,38.78,38.93,38.77,38.82,56362.0,37.3885,37.5331,37.3789,37.4271,56362.0
2022-02-08 09:55:00,38.81,38.92,38.8,38.88,18878.0,37.4174,37.5235,37.4078,37.4849,18878.0
2022-02-08 10:00:00,38.85,38.88,38.79,38.87,52130.0,37.456,37.4849,37.3982,37.4753,52130.0
2022-02-08 10:05:00,38.87,38.97,38.86,38.94,24532.0,37.4753,37.5717,37.4657,37.5428,24532.0
2022-02-08 10:10:00,38.93,38.99,38.9,38.98,26582.0,37.5331,37.591,37.5042,37.5813,26582.0
2022-02-08 10:15:00,38.98,39.02,38.88,38.88,205164.0,37.5813,37.6199,37.4849,37.4849,205164.0
2022-02-08 10:20:00,38.88,38.93,38.85,38.91,75534.0,37.4849,37.5331,37.456,37.5139,75534.0
2022-02-08 10:25:00,38.91,38.94,38.84,38.87,34542.0,37.5139,37.5428,37.4464,37.4753,34542.0
2022-02-08 10:30:00,38.87,38.91,38.84,38.85,21044.0,37.4753,37.5139,37.4464,37.456,21044.0
2022-02-08 10:35:00,38.84,38.91,38.79,38.9,38248.0,37.4464,37.5139,37.3982,37.5042,38248.0
2022-02-08 10:40:00,38.89,38.89,38.8,38.82,113644.0,37.4946,37.4946,37.4078,37.4271,113644.0
2022-02-08 10:45:00,38.83,38.95,38.83,38.92,34256.0,37.4367,37.5524,37.4367,37.5235,34256.0
2022-02-08 10:50:00,38.92,38.95,38.88,38.93,29814.0,37.5235,37.5524,37.4849,37.5331,29814.0
2022-02-08 10:55:00,38.93,38.99,38.9,38.98,23418.0,37.5331,37.591,37.5042,37.5813,23418.0
2022-02-08 11:00:00,38.98,39.08,38.97,39.06,29990.0,37.5813,37.6778,37.5717,37.6585,29990.0
2022-02-08 11:05:00,39.07,39.1,39.04,39.09,26736.0,37.6681,37.697,37.6392,37.6874,26736.0
2022-02-08 11:10:00,39.09,39.12,39.06,39.11,43122.0,37.6874,37.7163,37.6585,37.7067,43122.0
2022-02-08 11:15:00,39.12,39.18,39.05,39.07,249706.0,37.7163,37.7742,37.6488,37.6681,249706.0
2022-02-08 11:20:00,39.07,39.09,39.02,39.05,32818.0,37.6681,37.6874,37.6199,37.6488,32818.0
2022-02-08 11:25:00,39.06,39.13,39.04,39.11,44644.0,37.6585,37.726,37.6392,37.7067,44644.0
2022-02-08 11:30:00,39.12,39.21,39.11,39.16,21850.0,37.7163,37.8031,37.7067,37.7549,21850.0
2022-02-08 11:35:00,39.16,39.18,39.14,39.18,25298.0,37.7549,37.7742,37.7356,37.7742,25298.0
2022-02-08 11:40:00,39.19,39.19,39.1,39.12,27468.0,37.7838,37.7838,37.697,37.7163,27468.0
2022-02-08 11:45:00,39.13,39.16,39.09,39.1,31900.0,37.726,37.7549,37.6874,37.697,31900.0
2022-02-08 11:50:00,39.09,39.18,39.09,39.16,22404.0,37.6874,37.7742,37.6874,37.7549,22404.0
2022-02-08 11:55:00,39.17,39.21,39.17,39.19,21440.0,37.7645,37.8031,37.7645,37.7838,21440.0
2022-02-08 12:00:00,39.19,39.21,39.16,39.17,16458.0,37.7838,37.8031,37.7549,37.7645,16458.0
2022-02-08 12:05:00,39.18,39.18,39.13,39.16,18750.0,37.7742,37.7742,37.726,37.7549,18750.0
2022-02-08 12:10:00,39.16,39.17,39.11,39.12,18592.0,37.7549,37.7645,37.7067,37.7163,18592.0
2022-02-08 12:15:00,39.12,39.17,39.1,39.16,27258.0,37.7163,37.7645,37.697,37.7549,27258.0
2022-02-08 12:20:00,39.16,39.18,39.15,39.17,16070.0,37.7549,37.7742,37.7452,37.7645,16070.0
2022-02-08 12:25:00,39.17,39.2,39.14,39.19,17666.0,37.7645,37.7935,37.7356,37.7838,17666.0
2022-02-08 12:30:00,39.2,39.24,39.19,39.23,20580.0,37.7935,37.832,37.7838,37.8224,20580.0
2022-02-08 12:35:00,39.24,39.29,39.22,39.28,27260.0,37.832,37.8802,37.8127,37.8706,27260.0
2022-02-08 12:40:00,39.29,39.3,39.26,39.3,17406.0,37.8802,37.8899,37.8513,37.8899,17406.0
2022-02-08 12:45:00,39.29,39.3,39.27,39.27,23370.0,37.8802,37.8899,37.8609,37.8609,23370.0
2022-02-08 12:50:00,39.26,39.29,39.24,39.29,17052.0,37.8513,37.8802,37.832,37.8802,17052.0
2022-02-08 12:55:00,39.28,39.28,39.19,39.22,122746.0,37.8706,37.8706,37.7838,37.8127,122746.0
2022-02-08 13:00:00,39.21,39.24,39.19,39.22,29958.0,37.8031,37.832,37.7838,37.8127,29958.0
2022-02-08 13:05:00,39.22,39.23,39.21,39.22,16378.0,37.8127,37.8224,37.8031,37.8127,16378.0
2022-02-08 13:10:00,39.22,39.25,39.2,39.24,18474.0,37.8127,37.8417,37.7935,37.832,18474.0
2022-02-08 13:15:00,39.24,39.25,39.16,39.19,19594.0,37.832,37.8417,37.7549,37.7838,19594.0
2022-02-08 13:20:00,39.18,39.21,39.17,39.19,14282.0,37.7742,37.8031,37.7645,37.7838,14282.0
2022-02-08 13:25:00,39.19,39.22,39.17,39.21,17418.0,37.7838,37.8127,37.7645,37.8031,17418.0
2022-02-08 13:30:00,39.21,39.24,39.2,39.21,21848.0,37.8031,37.832,37.7935,37.8031,21848.0
2022-02-08 13:35:00,39.22,39.24,39.2,39.21,27330.0,37.8127,37.832,37.7935,37.8031,27330.0
2022-02-08 13:40:00,39.21,39.22,39.06,39.09,176874.0,37.8031,37.8127,37.6585,37.6874,176874.0
2022-02-08 13:45:00,39.09,39.15,39.07,39.13,18574.0,37.6874,37.7452,37.6681,37.726,18574.0
2022-02-08 13:50:00,39.13,39.14,39.1,39.14,15046.0,37.726,37.7356,37.697,37.7356,15046.0
2022-02-08 13:55:00,39.15,39.17,39.14,39.16,16978.0,37.7452,37.7645,37.7356,37.7549,16978.0
2022-02-08 14:00:00,39.17,39.19,39.15,39.19,19774.0,37.7645,37.7838,37.7452,37.7838,19774.0
2022-02-08 14:05:00,39.19,39.24,39.19,39.24,30156.0,37.7838,37.832,37.7838,37.832,30156.0
2022-02-08 14:10:00,39.23,39.24,39.21,39.24,27434.0,37.8224,37.832,37.8031,37.832,27434.0
2022-02-08 14:15:00,39.23,39.24,39.19,39.24,24928.0,37.8224,37.832,37.7838,37.832,24928.0
2022-02-08 14:20:00,39.24,39.24,39.17,39.2,37722.0,37.832,37.832,37.7645,37.7935,37722.0
2022-02-08 14:25:00,39.2,39.2,39.14,39.15,22308.0,37.7935,37.7935,37.7356,37.7452,22308.0
2022-02-08 14:30:00,39.15,39.17,39.13,39.14,43124.0,37.7452,37.7645,37.726,37.7356,43124.0
2022-02-08 14:35:00,39.15,39.18,39.08,39.08,32172.0,37.7452,37.7742,37.6778,37.6778,32172.0
2022-02-08 14:40:00,39.08,39.13,39.08,39.12,16786.0,37.6778,37.726,37.6778,37.7163,16786.0
2022-02-08 14:45:00,39.12,39.14,39.1,39.13,24360.0,37.7163,37.7356,37.697,37.726,24360.0
2022-02-08 14:50:00,39.13,39.2,39.08,39.15,101894.0,37.726,37.7935,37.6778,37.7452,101894.0
2022-02-08 14:55:00,39.15,39.18,39.12,39.15,22682.0,37.7452,37.7742,37.7163,37.7452,22682.0
2022-02-08 15:00:00,39.13,39.14,39.07,39.13,25686.0,37.726,37.7356,37.6681,37.726,25686.0
2022-02-08 15:05:00,39.13,39.17,39.1,39.15,27030.0,37.726,37.7645,37.697,37.7452,27030.0
2022-02-08 15:10:00,39.15,39.31,39.15,39.3,32708.0,37.7452,37.8995,37.7452,37.8899,32708.0
2022-02-08 15:15:00,39.3,39.33,39.27,39.3,31626.0,37.8899,37.9188,37.8609,37.8899,31626.0
2022-02-08 15:20:00,39.3,39.32,39.23,39.26,76454.0,37.8899,37.9091,37.8224,37.8513,76454.0
2022-02-08 15:25:00,39.26,39.27,39.23,39.26,35504.0,37.8513,37.8609,37.8224,37.8513,35504.0
2022-02-08 15:30:00,39.27,39.33,39.25,39.29,34324.0,37.8609,37.9188,37.8417,37.8802,34324.0
2022-02-08 15:35:00,39.29,39.31,39.2,39.27,64676.0,37.8802,37.8995,37.7935,37.8609,64676.0
2022-02-08 15:40:00,39.27,39.31,39.24,39.25,44028.0,37.8609,37.8995,37.832,37.8417,44028.0
2022-02-08 15:45:00,39.25,39.3,39.21,39.26,63798.0,37.8417,37.8899,37.8031,37.8513,63798.0
2022-02-08 15:50:00,39.27,39.35,39.23,39.34,142210.0,37.8609,37.9381,37.8224,37.9284,142210.0
2022-02-08 15:55:00,39.34,39.4,39.32,39.33,314256.0,37.9284,37.9863,37.9091,37.9188,314256.0
2022-02-09 09:30:00,39.87,39.97,39.74,39.88,50394.0,38.4394,38.5358,38.3141,38.4491,50394.0
2022-02-09 09:35:00,39.9,39.9,39.74,39.8,15472.0,38.4683,38.4683,38.3141,38.3719,15472.0
2022-02-09 09:40:00,39.77,39.88,39.74,39.88,24706.0,38.343,38.4491,38.3141,38.4491,24706.0
2022-02-09 09:45:00,39.91,39.91,39.84,39.87,30818.0,38.478,38.478,38.4105,38.4394,30818.0
2022-02-09 09:50:00,39.84,39.87,39.77,39.77,23408.0,38.4105,38.4394,38.343,38.343,23408.0
2022-02-09 09:55:00,39.76,39.8,39.72,39.74,70874.0,38.3334,38.3719,38.2948,38.3141,70874.0
2022-02-09 10:00:00,39.73,39.86,39.73,39.81,82350.0,38.3044,38.4298,38.3044,38.3816,82350.0
2022-02-09 10:05:00,39.81,39.84,39.77,39.82,16268.0,38.3816,38.4105,38.343,38.3912,16268.0
2022-02-09 10:10:00,39.83,39.84,39.73,39.73,25284.0,38.4008,38.4105,38.3044,38.3044,25284.0
2022-02-09 10:15:00,39.74,39.83,39.74,39.76,90778.0,38.3141,38.4008,38.3141,38.3334,90778.0
2022-02-09 10:20:00,39.76,39.81,39.74,39.77,57618.0,38.3334,38.3816,38.3141,38.343,57618.0
2022-02-09 10:25:00,39.77,39.84,39.77,39.83,62646.0,38.343,38.4105,38.343,38.4008,62646.0
2022-02-09 10:30:00,39.83,39.97,39.83,39.95,128994.0,38.4008,38.5358,38.4008,38.5165,128994.0
2022-02-09 10:35:00,39.96,39.96,39.87,39.88,41830.0,38.5262,38.5262,38.4394,38.4491,41830.0
2022-02-09 10:40:00,39.88,39.92,39.85,39.87,75268.0,38.4491,38.4876,38.4201,38.4394,75268.0
2022-02-09 10:45:00,39.86,39.88,39.85,39.88,32086.0,38.4298,38.4491,38.4201,38.4491,32086.0
2022-02-09 10:50:00,39.88,39.93,39.87,39.9,64454.0,38.4491,38.4973,38.4394,38.4683,64454.0
2022-02-09 10:55:00,39.9,40.0,39.9,40.0,77014.0,38.4683,38.5648,38.4683,38.5648,77014.0
2022-02-09 11:00:00,40.0,40.0,39.93,39.94,38004.0,38.5648,38.5648,38.4973,38.5069,38004.0
2022-02-09 11:05:00,39.94,39.94,39.87,39.87,53388.0,38.5069,38.5069,38.4394,38.4394,53388.0
2022-02-09 11:10:00,39.87,39.88,39.77,39.81,20930.0,38.4394,38.4491,38.343,38.3816,20930.0
2022-02-09 11:15:00,39.82,39.87,39.8,39.87,26016.0,38.3912,38.4394,38.3719,38.4394,26016.0
2022-02-09 11:20:00,39.88,39.91,39.85,39.91,18788.0,38.4491,38.478,38.4201,38.478,18788.0
2022-02-09 11:25:00,39.91,39.93,39.87,39.92,36770.0,38.478,38.4973,38.4394,38.4876,36770.0
2022-02-09 11:30:00,39.93,39.94,39.88,39.94,13978.0,38.4973,38.5069,38.4491,38.5069,13978.0
2022-02-09 11:35:00,39.94,39.96,39.9,39.95,20090.0,38.5069,38.5262,38.4683,38.5165,20090.0
2022-02-09 11:40:00,39.96,39.99,39.94,39.99,26118.0,38.5262,38.5551,38.5069,38.5551,26118.0
2022-02-09 11:45:00,39.99,40.07,39.99,40.06,28448.0,38.5551,38.6322,38.5551,38.6226,28448.0
2022-02-09 11:50:00,40.06,40.12,40.01,40.02,43708.0,38.6226,38.6804,38.5744,38.584,43708.0
2022-02-09 11:55:00,40.02,40.07,40.02,40.07,19472.0,38.584,38.6322,38.584,38.6322,19472.0
2022-02-09 12:00:00,40.06,40.08,40.05,40.08,51850.0,38.6226,38.6419,38.613,38.6419,51850.0
2022-02-09 12:05:00,40.08,40.11,40.05,40.11,31630.0,38.6419,38.6708,38.613,38.6708,31630.0
2022-02-09 12:10:00,40.11,40.11,40.05,40.1,24746.0,38.6708,38.6708,38.613,38.6612,24746.0
2022-02-09 12:15:00,40.1,40.12,40.09,40.12,14662.0,38.6612,38.6804,38.6515,38.6804,14662.0
2022-02-09 12:20:00,40.12,40.13,40.08,40.1,13676.0,38.6804,38.6901,38.6419,38.6612,13676.0
2022-02-09 12:25:00,40.1,40.13,40.09,40.1,17990.0,38.6612,38.6901,38.6515,38.6612,17990.0
2022-02-09 12:30:00,40.1,40.11,40.06,40.06,33934.0,38.6612,38.6708,38.6226,38.6226,33934.0
2022-02-09 12:35:00,40.05,40.08,40.04,40.08,16962.0,38.613,38.6419,38.6033,38.6419,16962.0
2022-02-09 12:40:00,40.08,40.12,40.04,40.06,71126.0,38.6419,38.6804,38.6033,38.6226,71126.0
2022-02-09 12:45:00,40.06,40.06,40.04,40.06,11830.0,38.6226,38.6226,38.6033,38.6226,11830.0
2022-02-09 12:50:00,40.06,40.08,40.05,40.06,15352.0,38.6226,38.6419,38.613,38.6226,15352.0
2022-02-09 12:55:00,40.07,40.08,40.02,40.05,56602.0,38.6322,38.6419,38.584,38.613,56602.0
2022-02-09 13:00:00,40.05,40.05,40.04,40.04,66798.0,38.613,38.613,38.6033,38.6033,66798.0
2022-02-09 13:05:00,40.04,40.05,40.01,40.03,70008.0,38.6033,38.613,38.5744,38.5937,70008.0
2022-02-09 13:10:00,40.04,40.06,40.02,40.04,26990.0,38.6033,38.6226,38.584,38.6033,26990.0
2022-02-09 13:15:00,40.04,40.06,40.04,40.05,22374.0,38.6033,38.6226,38.6033,38.613,22374.0
2022-02-09 13:20:00,40.05,40.08,40.04,40.04,60418.0,38.613,38.6419,38.6033,38.6033,60418.0
2022-02-09 13:25:00,40.05,40.1,40.04,40.1,10622.0,38.613,38.6612,38.6033,38.6612,10622.0
2022-02-09 13:30:00,40.1,40.1,40.08,40.08,23820.0,38.6612,38.6612,38.6419,38.6419,23820.0
2022-02-09 13:35:00,40.09,40.13,40.09,40.1,64952.0,38.6515,38.6901,38.6515,38.6612,64952.0
2022-02-09 13:40:00,40.1,40.15,40.1,40.15,16180.0,38.6612,38.7094,38.6612,38.7094,16180.0
2022-02-09 13:45:00,40.16,40.16,40.13,40.15,20794.0,38.719,38.719,38.6901,38.7094,20794.0
2022-02-09 13:50:00,40.16,40.18,40.15,40.17,18364.0,38.719,38.7383,38.7094,38.7287,18364.0
2022-02-09 13:55:00,40.17,40.19,40.16,40.18,17284.0,38.7287,38.7479,38.719,38.7383,17284.0
2022-02-09 14:00:00,40.18,40.21,40.17,40.17,23496.0,38.7383,38.7672,38.7287,38.7287,23496.0
2022-02-09 14:05:00,40.17,40.24,40.17,40.24,17472.0,38.7287,38.7961,38.7287,38.7961,17472.0
2022-02-09 14:10:00,40.24,40.25,40.21,40.21,48108.0,38.7961,38.8058,38.7672,38.7672,48108.0
2022-02-09 14:15:00,40.22,40.23,40.2,40.2,24114.0,38.7769,38.7865,38.7576,38.7576,24114.0
2022-02-09 14:20:00,40.2,40.2,40.17,40.18,18426.0,38.7576,38.7576,38.7287,38.7383,18426.0
2022-02-09 14:25:00,40.19,40.2,40.17,40.17,48254.0,38.7479,38.7576,38.7287,38.7287,48254.0
2022-02-09 14:30:00,40.18,40.2,40.17,40.19,26222.0,38.7383,38.7576,38.7287,38.7479,26222.0
2022-02-09 14:35:00,40.18,40.23,40.17,40.21,17596.0,38.7383,38.7865,38.7287,38.7672,17596.0
2022-02-09 14:40:00,40.21,40.21,40.18,40.19,21668.0,38.7672,38.7672,38.7383,38.7479,21668.0
2022-02-09 14:45:00,40.19,40.19,40.13,40.15,20576.0,38.7479,38.7479,38.6901,38.7094,20576.0
2022-02-09 14:50:00,40.16,40.17,40.13,40.14,24798.0,38.719,38.7287,38.6901,38.6997,24798.0
2022-02-09 14:55:00,40.14,40.15,40.09,40.09,23784.0,38.6997,38.7094,38.6515,38.6515,23784.0
2022-02-09 15:00:00,40.09,40.11,40.04,40.1,44218.0,38.6515,38.6708,38.6033,38.6612,44218.0
2022-02-09 15:05:00,40.09,40.09,39.99,39.99,212742.0,38.6515,38.6515,38.5551,38.5551,212742.0
2022-02-09 15:10:00,39.99,40.01,39.96,39.97,25804.0,38.5551,38.5744,38.5262,38.5358,25804.0
2022-02-09 15:15:00,39.96,39.98,39.93,39.97,30350.0,38.5262,38.5455,38.4973,38.5358,30350.0
2022-02-09 15:20:00,39.98,39.99,39.94,39.97,30888.0,38.5455,38.5551,38.5069,38.5358,30888.0
2022-02-09 15:25:00,39.97,40.01,39.95,40.0,53708.0,38.5358,38.5744,38.5165,38.5648,53708.0
2022-02-09 15:30:00,40.01,40.07,39.99,40.05,74920.0,38.5744,38.6322,38.5551,38.613,74920.0
2022-02-09 15:35:00,40.05,40.1,40.04,40.08,47202.0,38.613,38.6612,38.6033,38.6419,47202.0
2022-02-09 15:40:00,40.08,40.09,39.97,40.0,87896.0,38.6419,38.6515,38.5358,38.5648,87896.0
2022-02-09 15:45:00,40.0,40.06,39.99,40.05,134540.0,38.5648,38.6226,38.5551,38.613,134540.0
2022-02-09 15:50:00,40.07,40.13,39.99,39.99,338118.0,38.6322,38.6901,38.5551,38.5551,338118.0
2022-02-09 15:55:00,39.99,40.03,39.97,40.0,437978.0,38.5551,38.5937,38.5358,38.5648,437978.0
2022-02-10 09:30:00,39.38,39.43,39.21,39.37,67506.0,37.967,38.0152,37.8031,37.9574,67506.0
2022-02-10 09:35:00,39.33,39.5,39.31,39.38,30902.0,37.9188,38.0827,37.8995,37.967,30902.0
2022-02-10 09:40:00,39.37,39.52,39.37,39.46,25632.0,37.9574,38.102,37.9574,38.0441,25632.0
2022-02-10 09:45:00,39.49,39.52,39.41,39.43,18654.0,38.073,38.102,37.9959,38.0152,18654.0
2022-02-10 09:50:00,39.43,39.57,39.43,39.52,24434.0,38.0152,38.1502,38.0152,38.102,24434.0
2022-02-10 09:55:00,39.49,39.59,39.46,39.58,35424.0,38.073,38.1695,38.0441,38.1598,35424.0
2022-02-10 10:00:00,39.57,39.66,39.53,39.65,45972.0,38.1502,38.2369,38.1116,38.2273,45972.0
2022-02-10 10:05:00,39.63,39.67,39.59,39.63,25310.0,38.208,38.2466,38.1695,38.208,25310.0
2022-02-10 10:10:00,39.65,39.71,39.62,39.66,32144.0,38.2273,38.2852,38.1984,38.2369,32144.0
2022-02-10 10:15:00,39.65,39.66,39.58,39.61,24200.0,38.2273,38.2369,38.1598,38.1887,24200.0
2022-02-10 10:20:00,39.6,39.63,39.56,39.59,36910.0,38.1791,38.208,38.1405,38.1695,36910.0
2022-02-10 10:25:00,39.58,39.66,39.57,39.64,35850.0,38.1598,38.2369,38.1502,38.2177,35850.0
2022-02-10 10:30:00,39.63,39.72,39.63,39.71,64424.0,38.208,38.2948,38.208,38.2852,64424.0
2022-02-10 10:35:00,39.69,39.91,39.68,39.91,226860.0,38.2659,38.478,38.2562,38.478,226860.0
2022-02-10 10:40:00,39.92,39.94,39.83,39.85,33032.0,38.4876,38.5069,38.4008,38.4201,33032.0
2022-02-10 10:45:00,39.85,39.86,39.75,39.84,17002.0,38.4201,38.4298,38.3237,38.4105,17002.0
2022-02-10 10:50:00,39.84,39.84,39.73,39.79,42494.0,38.4105,38.4105,38.3044,38.3623,42494.0
2022-02-10 10:55:00,39.8,39.81,39.73,39.77,20952.0,38.3719,38.3816,38.3044,38.343,20952.0
2022-02-10 11:00:00,39.77,39.83,39.72,39.83,18006.0,38.343,38.4008,38.2948,38.4008,18006.0
2022-02-10 11:05:00,39.82,39.85,39.79,39.84,13746.0,38.3912,38.4201,38.3623,38.4105,13746.0
2022-02-10 11:10:00,39.86,39.86,39.74,39.74,37178.0,38.4298,38.4298,38.3141,38.3141,37178.0
2022-02-10 11:15:00,39.73,39.77,39.69,39.73,25730.0,38.3044,38.343,38.2659,38.3044,25730.0
2022-02-10 11:20:00,39.74,39.76,39.7,39.74,18770.0,38.3141,38.3334,38.2755,38.3141,18770.0
2022-02-10 11:25:00,39.74,39.74,39.68,39.69,89922.0,38.3141,38.3141,38.2562,38.2659,89922.0
2022-02-10 11:30:00,39.69,39.7,39.55,39.58,49372.0,38.2659,38.2755,38.1309,38.1598,49372.0
2022-02-10 11:35:00,39.59,39.65,39.59,39.63,21506.0,38.1695,38.2273,38.1695,38.208,21506.0
2022-02-10 11:40:00,39.63,39.7,39.63,39.7,17702.0,38.208,38.2755,38.208,38.2755,17702.0
2022-02-10 11:45:00,39.7,39.76,39.68,39.76,67612.0,38.2755,38.3334,38.2562,38.3334,67612.0
2022-02-10 11:50:00,39.77,39.77,39.72,39.72,28566.0,38.343,38.343,38.2948,38.2948,28566.0
2022-02-10 11:55:00,39.72,39.77,39.72,39.76,21462.0,38.2948,38.343,38.2948,38.3334,21462.0
2022-02-10 12:00:00,39.76,39.76,39.73,39.73,18046.0,38.3334,38.3334,38.3044,38.3044,18046.0
2022-02-10 12:05:00,39.73,39.79,39.73,39.77,30636.0,38.3044,38.3623,38.3044,38.343,30636.0
2022-02-10 12:10:00,39.76,39.77,39.73,39.74,27050.0,38.3334,38.343,38.3044,38.3141,27050.0
2022-02-10 12:15:00,39.74,39.81,39.71,39.79,17232.0,38.3141,38.3816,38.2852,38.3623,17232.0
2022-02-10 12:20:00,39.79,39.8,39.74,39.76,24200.0,38.3623,38.3719,38.3141,38.3334,24200.0
2022-02-10 12:25:00,39.76,39.76,39.74,39.74,14806.0,38.3334,38.3334,38.3141,38.3141,14806.0
2022-02-10 12:30:00,39.76,39.79,39.7,39.71,20084.0,38.3334,38.3623,38.2755,38.2852,20084.0
2022-02-10 12:35:00,39.71,39.77,39.71,39.77,11604.0,38.2852,38.343,38.2852,38.343,11604.0
2022-02-10 12:40:00,39.77,39.83,39.77,39.81,27008.0,38.343,38.4008,38.343,38.3816,27008.0
2022-02-10 12:45:00,39.81,39.81,39.46,39.52,53290.0,38.3816,38.3816,38.0441,38.102,53290.0
2022-02-10 12:50:00,39.51,39.53,39.47,39.51,16660.0,38.0923,38.1116,38.0538,38.0923,16660.0
2022-02-10 12:55:00,39.51,39.55,39.46,39.51,14972.0,38.0923,38.1309,38.0441,38.0923,14972.0
2022-02-10 13:00:00,39.51,39.54,39.47,39.54,17208.0,38.0923,38.1213,38.0538,38.1213,17208.0
2022-02-10 13:05:00,39.54,39.59,39.52,39.54,15486.0,38.1213,38.1695,38.102,38.1213,15486.0
2022-02-10 13:10:00,39.55,39.56,39.49,39.52,21680.0,38.1309,38.1405,38.073,38.102,21680.0
2022-02-10 13:15:00,39.51,39.51,39.35,39.35,19250.0,38.0923,38.0923,37.9381,37.9381,19250.0
2022-02-10 13:20:00,39.36,39.41,39.35,39.39,65648.0,37.9477,37.9959,37.9381,37.9766,65648.0
2022-02-10 13:25:00,39.4,39.43,39.32,39.32,46586.0,37.9863,38.0152,37.9091,37.9091,46586.0
2022-02-10 13:30:00,39.32,39.33,39.25,39.26,53712.0,37.9091,37.9188,37.8417,37.8513,53712.0
2022-02-10 13:35:00,39.26,39.26,39.12,39.24,69160.0,37.8513,37.8513,37.7163,37.832,69160.0
2022-02-10 13:40:00,39.27,39.29,39.23,39.25,56672.0,37.8609,37.8802,37.8224,37.8417,56672.0
2022-02-10 13:45:00,39.25,39.31,39.23,39.23,62614.0,37.8417,37.8995,37.8224,37.8224,62614.0
2022-02-10 13:50:00,39.26,39.27,39.22,39.23,31692.0,37.8513,37.8609,37.8127,37.8224,31692.0
2022-02-10 13:55:00,39.24,39.26,39.21,39.26,24664.0,37.832,37.8513,37.8031,37.8513,24664.0
2022-02-10 14:00:00,39.26,39.31,39.21,39.21,50440.0,37.8513,37.8995,37.8031,37.8031,50440.0
2022-02-10 14:05:00,39.19,39.19,39.1,39.12,30660.0,37.7838,37.7838,37.697,37.7163,30660.0
2022-02-10 14:10:00,39.11,39.11,38.97,38.99,193324.0,37.7067,37.7067,37.5717,37.591,193324.0
2022-02-10 14:15:00,38.99,39.01,38.96,38.98,30958.0,37.591,37.6103,37.5621,37.5813,30958.0
2022-02-10 14:20:00,38.99,39.01,38.94,38.96,84248.0,37.591,37.6103,37.5428,37.5621,84248.0
2022-02-10 14:25:00,38.98,39.08,38.98,39.05,52536.0,37.5813,37.6778,37.5813,37.6488,52536.0
2022-02-10 14:30:00,39.04,39.08,39.01,39.06,24908.0,37.6392,37.6778,37.6103,37.6585,24908.0
2022-02-10 14:35:00,39.07,39.14,39.05,39.08,20440.0,37.6681,37.7356,37.6488,37.6778,20440.0
2022-02-10 14:40:00,39.1,39.16,39.09,39.09,20230.0,37.697,37.7549,37.6874,37.6874,20230.0
2022-02-10 14:45:00,39.09,39.13,39.02,39.02,16004.0,37.6874,37.726,37.6199,37.6199,16004.0
2022-02-10 14:50:00,39.03,39.03,38.94,38.96,14528.0,37.6296,37.6296,37.5428,37.5621,14528.0
2022-02-10 14:55:00,38.97,38.98,38.91,38.93,30732.0,37.5717,37.5813,37.5139,37.5331,30732.0
2022-02-10 15:00:00,38.94,38.96,38.87,38.93,43992.0,37.5428,37.5621,37.4753,37.5331,43992.0
2022-02-10 15:05:00,38.92,38.99,38.92,38.99,20350.0,37.5235,37.591,37.5235,37.591,20350.0
2022-02-10 15:10:00,39.0,39.04,38.98,38.99,51282.0,37.6006,37.6392,37.5813,37.591,51282.0
2022-02-10 15:15:00,38.98,39.0,38.87,38.87,35874.0,37.5813,37.6006,37.4753,37.4753,35874.0
2022-02-10 15:20:00,38.88,38.9,38.82,38.86,54896.0,37.4849,37.5042,37.4271,37.4657,54896.0
2022-02-10 15:25:00,38.86,38.93,38.85,38.87,46348.0,37.4657,37.5331,37.456,37.4753,46348.0
2022-02-10 15:30:00,38.86,38.87,38.74,38.76,51858.0,37.4657,37.4753,37.35,37.3692,51858.0
2022-02-10 15:35:00,38.75,38.78,38.71,38.74,57376.0,37.3596,37.3885,37.321,37.35,57376.0
2022-02-10 15:40:00,38.76,38.77,38.63,38.63,58238.0,37.3692,37.3789,37.2439,37.2439,58238.0
2022-02-10 15:45:00,38.63,38.63,38.51,38.55,169794.0,37.2439,37.2439,37.1282,37.1668,169794.0
2022-02-10 15:50:00,38.55,38.69,38.51,38.68,186174.0,37.1668,37.3018,37.1282,37.2921,186174.0
2022-02-10 15:55:00,38.68,38.84,38.68,38.8,419068.0,37.2921,37.4464,37.2921,37.4078,419068.0
2022-02-11 09:30:00,38.91,38.97,38.81,38.84,63880.0,37.5139,37.5717,37.4174,37.4464,63880.0
2022-02-11 09:35:00,38.8,38.81,38.66,38.66,12806.0,37.4078,37.4174,37.2728,37.2728,12806.0
2022-02-11 09:40:00,38.66,38.68,38.59,38.63,8370.0,37.2728,37.2921,37.2053,37.2439,8370.0
2022-02-11 09:45:00,38.65,38.87,38.65,38.84,28138.0,37.2632,37.4753,37.2632,37.4464,28138.0
2022-02-11 09:50:00,38.85,38.88,38.79,38.85,34080.0,37.456,37.4849,37.3982,37.456,34080.0
2022-02-11 09:55:00,38.84,38.85,38.7,38.72,24244.0,37.4464,37.456,37.3114,37.3307,24244.0
2022-02-11 10:00:00,38.72,38.88,38.71,38.85,101640.0,37.3307,37.4849,37.321,37.456,101640.0
2022-02-11 10:05:00,38.82,38.88,38.76,38.77,27606.0,37.4271,37.4849,37.3692,37.3789,27606.0
2022-02-11 10:10:00,38.81,38.81,38.56,38.62,21236.0,37.4174,37.4174,37.1764,37.2343,21236.0
2022-02-11 10:15:00,38.62,38.62,38.53,38.58,99166.0,37.2343,37.2343,37.1475,37.1957,99166.0
2022-02-11 10:20:00,38.6,38.63,38.55,38.62,33196.0,37.215,37.2439,37.1668,37.2343,33196.0
2022-02-11 10:25:00,38.6,38.66,38.52,38.6,22542.0,37.215,37.2728,37.1379,37.215,22542.0
2022-02-11 10:30:00,38.61,38.68,38.57,38.59,28758.0,37.2246,37.2921,37.1861,37.2053,28758.0
2022-02-11 10:35:00,38.57,38.73,38.55,38.68,47764.0,37.1861,37.3403,37.1668,37.2921,47764.0
2022-02-11 10:40:00,38.68,38.69,38.58,38.59,62234.0,37.2921,37.3018,37.1957,37.2053,62234.0
2022-02-11 10:45:00,38.59,38.62,38.54,38.55,23494.0,37.2053,37.2343,37.1571,37.1668,23494.0
2022-02-11 10:50:00,38.53,38.56,38.44,38.49,24766.0,37.1475,37.1764,37.0607,37.1089,24766.0
2022-02-11 10:55:00,38.47,38.52,38.45,38.46,21464.0,37.0896,37.1379,37.0704,37.08,21464.0
2022-02-11 11:00:00,38.46,38.57,38.46,38.56,22032.0,37.08,37.1861,37.08,37.1764,22032.0
2022-02-11 11:05:00,38.56,38.56,38.41,38.42,27356.0,37.1764,37.1764,37.0318,37.0414,27356.0
2022-02-11 11:10:00,38.42,38.44,38.34,38.34,22772.0,37.0414,37.0607,36.9643,36.9643,22772.0
2022-02-11 11:15:00,38.33,38.33,38.21,38.24,40580.0,36.9547,36.9547,36.839,36.8679,40580.0
2022-02-11 11:20:00,38.25,38.29,38.24,38.29,30782.0,36.8775,36.9161,36.8679,36.9161,30782.0
2022-02-11 11:25:00,38.28,38.3,38.22,38.3,38862.0,36.9065,36.9257,36.8486,36.9257,38862.0
2022-02-11 11:30:00,38.3,38.35,38.26,38.27,18012.0,36.9257,36.974,36.8872,36.8968,18012.0
2022-02-11 11:35:00,38.27,38.3,38.24,38.25,27880.0,36.8968,36.9257,36.8679,36.8775,27880.0
2022-02-11 11:40:00,38.26,38.3,38.24,38.29,20990.0,36.8872,36.9257,36.8679,36.9161,20990.0
2022-02-11 11:45:00,38.29,38.34,38.24,38.32,15902.0,36.9161,36.9643,36.8679,36.945,15902.0
2022-02-11 11:50:00,38.32,38.34,38.24,38.31,20976.0,36.945,36.9643,36.8679,36.9354,20976.0
2022-02-11 11:55:00,38.32,38.38,38.32,38.36,18110.0,36.945,37.0029,36.945,36.9836,18110.0
2022-02-11 12:00:00,38.35,38.39,38.32,38.37,31138.0,36.974,37.0125,36.945,36.9932,31138.0
2022-02-11 12:05:00,38.38,38.38,38.32,38.35,26376.0,37.0029,37.0029,36.945,36.974,26376.0
2022-02-11 12:10:00,38.35,38.4,38.33,38.34,69882.0,36.974,37.0222,36.9547,36.9643,69882.0
2022-02-11 12:15:00,38.35,38.36,38.25,38.28,33774.0,36.974,36.9836,36.8775,36.9065,33774.0
2022-02-11 12:20:00,38.28,38.29,38.26,38.26,29606.0,36.9065,36.9161,36.8872,36.8872,29606.0
2022-02-11 12:25:00,38.27,38.35,38.26,38.34,29060.0,36.8968,36.974,36.8872,36.9643,29060.0
2022-02-11 12:30:00,38.34,38.36,38.31,38.35,20490.0,36.9643,36.9836,36.9354,36.974,20490.0
2022-02-11 12:35:00,38.35,38.35,38.31,38.33,13248.0,36.974,36.974,36.9354,36.9547,13248.0
2022-02-11 12:40:00,38.34,38.35,38.31,38.32,19030.0,36.9643,36.974,36.9354,36.945,19030.0
2022-02-11 12:45:00,38.32,38.32,38.23,38.25,23366.0,36.945,36.945,36.8583,36.8775,23366.0
2022-02-11 12:50:00,38.24,38.25,38.16,38.16,13488.0,36.8679,36.8775,36.7908,36.7908,13488.0
2022-02-11 12:55:00,38.17,38.22,38.16,38.21,21864.0,36.8004,36.8486,36.7908,36.839,21864.0
2022-02-11 13:00:00,38.2,38.23,38.16,38.17,26124.0,36.8293,36.8583,36.7908,36.8004,26124.0
2022-02-11 13:05:00,38.17,38.27,38.16,38.24,19606.0,36.8004,36.8968,36.7908,36.8679,19606.0
2022-02-11 13:10:00,38.23,38.23,38.15,38.16,14748.0,36.8583,36.8583,36.7811,36.7908,14748.0
2022-02-11 13:15:00,38.16,38.2,38.13,38.2,12246.0,36.7908,36.8293,36.7618,36.8293,12246.0
2022-02-11 13:20:00,38.19,38.19,38.13,38.13,18694.0,36.8197,36.8197,36.7618,36.7618,18694.0
2022-02-11 13:25:00,38.13,38.13,37.99,38.02,31210.0,36.7618,36.7618,36.6269,36.6558,31210.0
2022-02-11 13:30:00,38.0,38.0,37.9,37.91,34274.0,36.6365,36.6365,36.5401,36.5497,34274.0
2022-02-11 13:35:00,37.9,37.9,37.7,37.71,46502.0,36.5401,36.5401,36.3473,36.3569,46502.0
2022-02-11 13:40:00,37.7,37.81,37.67,37.67,74042.0,36.3473,36.4533,36.3184,36.3184,74042.0
2022-02-11 13:45:00,37.66,37.71,37.57,37.67,67366.0,36.3087,36.3569,36.2219,36.3184,67366.0
2022-02-11 13:50:00,37.67,37.71,37.6,37.68,40554.0,36.3184,36.3569,36.2509,36.328,40554.0
2022-02-11 13:55:00,37.68,37.68,37.56,37.56,45488.0,36.328,36.328,36.2123,36.2123,45488.0
2022-02-11 14:00:00,37.56,37.62,37.46,37.56,47222.0,36.2123,36.2701,36.1159,36.2123,47222.0
2022-02-11 14:05:00,37.57,37.69,37.49,37.6,29710.0,36.2219,36.3376,36.1448,36.2509,29710.0
2022-02-11 14:10:00,37.62,37.67,37.55,37.65,33912.0,36.2701,36.3184,36.2027,36.2991,33912.0
2022-02-11 14:15:00,37.66,37.81,37.65,37.78,35904.0,36.3087,36.4533,36.2991,36.4244,35904.0
2022-02-11 14:20:00,37.77,37.85,37.73,37.73,40962.0,36.4148,36.4919,36.3762,36.3762,40962.0
2022-02-11 14:25:00,37.72,37.74,37.6,37.62,45558.0,36.3666,36.3858,36.2509,36.2701,45558.0
2022-02-11 14:30:00,37.63,37.8,37.59,37.76,41296.0,36.2798,36.4437,36.2412,36.4051,41296.0
2022-02-11 14:35:00,37.77,37.77,37.65,37.65,30932.0,36.4148,36.4148,36.2991,36.2991,30932.0
2022-02-11 14:40:00,37.65,37.69,37.57,37.58,61972.0,36.2991,36.3376,36.2219,36.2316,61972.0
2022-02-11 14:45:00,37.58,37.62,37.48,37.51,33720.0,36.2316,36.2701,36.1352,36.1641,33720.0
2022-02-11 14:50:00,37.5,37.5,37.4,37.48,38230.0,36.1545,36.1545,36.058,36.1352,38230.0
2022-02-11 14:55:00,37.48,37.58,37.47,37.56,45104.0,36.1352,36.2316,36.1255,36.2123,45104.0
2022-02-11 15:00:00,37.57,37.74,37.55,37.7,58384.0,36.2219,36.3858,36.2027,36.3473,58384.0
2022-02-11 15:05:00,37.7,37.71,37.57,37.58,45764.0,36.3473,36.3569,36.2219,36.2316,45764.0
2022-02-11 15:10:00,37.59,37.59,37.49,37.54,41972.0,36.2412,36.2412,36.1448,36.193,41972.0
2022-02-11 15:15:00,37.54,37.63,37.48,37.48,67188.0,36.193,36.2798,36.1352,36.1352,67188.0
2022-02-11 15:20:00,37.48,37.56,37.46,37.49,49460.0,36.1352,36.2123,36.1159,36.1448,49460.0
2022-02-11 15:25:00,37.51,37.6,37.49,37.59,52302.0,36.1641,36.2509,36.1448,36.2412,52302.0
2022-02-11 15:30:00,37.59,37.61,37.45,37.59,47996.0,36.2412,36.2605,36.1062,36.2412,47996.0
2022-02-11 15:35:00,37.58,37.62,37.47,37.48,54188.0,36.2316,36.2701,36.1255,36.1352,54188.0
2022-02-11 15:40:00,37.49,37.51,37.38,37.47,68062.0,36.1448,36.1641,36.0388,36.1255,68062.0
2022-02-11 15:45:00,37.47,37.69,37.46,37.69,113560.0,36.1255,36.3376,36.1159,36.3376,113560.0
2022-02-11 15:50:00,37.7,37.73,37.54,37.59,192424.0,36.3473,36.3762,36.193,36.2412,192424.0
2022-02-11 15:55:00,37.59,37.72,37.57,37.59,403746.0,36.2412,36.3666,36.2219,36.2412,403746.0
2022-02-14 09:30:00,37.54,37.72,37.51,37.72,97446.0,36.193,36.3666,36.1641,36.3666,97446.0
2022-02-14 09:35:00,37.77,37.85,37.69,37.83,40464.0,36.4148,36.4919,36.3376,36.4726,40464.0
2022-02-14 09:40:00,37.83,37.94,37.78,37.83,41246.0,36.4726,36.5787,36.4244,36.4726,41246.0
2022-02-14 09:45:00,37.82,37.94,37.73,37.93,56716.0,36.463,36.5787,36.3762,36.569,56716.0
2022-02-14 09:50:00,37.92,38.1,37.91,38.1,54744.0,36.5594,36.7329,36.5497,36.7329,54744.0
2022-02-14 09:55:00,38.1,38.1,37.93,37.98,59010.0,36.7329,36.7329,36.569,36.6172,59010.0
2022-02-14 10:00:00,37.98,37.99,37.74,37.77,35504.0,36.6172,36.6269,36.3858,36.4148,35504.0
2022-02-14 10:05:00,37.79,37.85,37.76,37.84,28508.0,36.434,36.4919,36.4051,36.4823,28508.0
2022-02-14 10:10:00,37.83,38.02,37.83,37.89,37172.0,36.4726,36.6558,36.4726,36.5305,37172.0
2022-02-14 10:15:00,37.91,37.92,37.67,37.81,17752.0,36.5497,36.5594,36.3184,36.4533,17752.0
2022-02-14 10:20:00,37.8,37.91,37.77,37.87,14156.0,36.4437,36.5497,36.4148,36.5112,14156.0
2022-02-14 10:25:00,37.88,37.88,37.75,37.8,18528.0,36.5208,36.5208,36.3955,36.4437,18528.0
2022-02-14 10:30:00,37.8,37.81,37.56,37.6,32190.0,36.4437,36.4533,36.2123,36.2509,32190.0
2022-02-14 10:35:00,37.6,37.63,37.56,37.58,47328.0,36.2509,36.2798,36.2123,36.2316,47328.0
2022-02-14 10:40:00,37.58,37.63,37.54,37.59,53246.0,36.2316,36.2798,36.193,36.2412,53246.0
2022-02-14 10:45:00,37.59,37.7,37.56,37.67,115866.0,36.2412,36.3473,36.2123,36.3184,115866.0
2022-02-14 10:50:00,37.68,37.71,37.6,37.62,28142.0,36.328,36.3569,36.2509,36.2701,28142.0
2022-02-14 10:55:00,37.62,37.67,37.53,37.53,31768.0,36.2701,36.3184,36.1834,36.1834,31768.0
2022-02-14 11:00:00,37.55,37.6,37.51,37.6,23974.0,36.2027,36.2509,36.1641,36.2509,23974.0
2022-02-14 11:05:00,37.58,37.58,37.51,37.56,19266.0,36.2316,36.2316,36.1641,36.2123,19266.0
2022-02-14 11:10:00,37.57,37.57,37.49,37.49,21100.0,36.2219,36.2219,36.1448,36.1448,21100.0
2022-02-14 11:15:00,37.5,37.61,37.49,37.61,27304.0,36.1545,36.2605,36.1448,36.2605,27304.0
2022-02-14 11:20:00,37.62,37.71,37.58,37.67,33062.0,36.2701,36.3569,36.2316,36.3184,33062.0
2022-02-14 11:25:00,37.68,37.78,37.65,37.75,18102.0,36.328,36.4244,36.2991,36.3955,18102.0
2022-02-14 11:30:00,37.74,37.77,37.67,37.74,29360.0,36.3858,36.4148,36.3184,36.3858,29360.0
2022-02-14 11:35:00,37.77,37.77,37.67,37.71,14568.0,36.4148,36.4148,36.3184,36.3569,14568.0
2022-02-14 11:40:00,37.72,37.77,37.72,37.74,16214.0,36.3666,36.4148,36.3666,36.3858,16214.0
2022-02-14 11:45:00,37.74,37.79,37.74,37.78,15660.0,36.3858,36.434,36.3858,36.4244,15660.0
2022-02-14 11:50:00,37.8,37.8,37.72,37.74,23304.0,36.4437,36.4437,36.3666,36.3858,23304.0
2022-02-14 11:55:00,37.74,37.77,37.72,37.76,14948.0,36.3858,36.4148,36.3666,36.4051,14948.0
2022-02-14 12:00:00,37.77,37.77,37.72,37.74,29426.0,36.4148,36.4148,36.3666,36.3858,29426.0
2022-02-14 12:05:00,37.74,37.74,37.67,37.68,14496.0,36.3858,36.3858,36.3184,36.328,14496.0
2022-02-14 12:10:00,37.68,37.71,37.66,37.7,14818.0,36.328,36.3569,36.3087,36.3473,14818.0
2022-02-14 12:15:00,37.71,37.74,37.69,37.73,36488.0,36.3569,36.3858,36.3376,36.3762,36488.0
2022-02-14 12:20:00,37.74,37.79,37.74,37.78,26022.0,36.3858,36.434,36.3858,36.4244,26022.0
2022-02-14 12:25:00,37.77,37.82,37.75,37.82,17542.0,36.4148,36.463,36.3955,36.463,17542.0
2022-02-14 12:30:00,37.81,37.85,37.8,37.83,13960.0,36.4533,36.4919,36.4437,36.4726,13960.0
2022-02-14 12:35:00,37.84,37.84,37.8,37.81,22310.0,36.4823,36.4823,36.4437,36.4533,22310.0
2022-02-14 12:40:00,37.8,37.87,37.79,37.85,14352.0,36.4437,36.5112,36.434,36.4919,14352.0
2022-02-14 12:45:00,37.84,37.85,37.81,37.85,16672.0,36.4823,36.4919,36.4533,36.4919,16672.0
2022-02-14 12:50:00,37.84,37.85,37.82,37.85,15296.0,36.4823,36.4919,36.463,36.4919,15296.0
2022-02-14 12:55:00,37.85,37.85,37.77,37.82,20606.0,36.4919,36.4919,36.4148,36.463,20606.0
2022-02-14 13:00:00,37.82,37.83,37.77,37.83,17810.0,36.463,36.4726,36.4148,36.4726,17810.0
2022-02-14 13:05:00,37.83,37.86,37.81,37.82,17280.0,36.4726,36.5015,36.4533,36.463,17280.0
2022-02-14 13:10:00,37.83,37.84,37.8,37.8,17944.0,36.4726,36.4823,36.4437,36.4437,17944.0
2022-02-14 13:15:00,37.81,37.84,37.8,37.82,16154.0,36.4533,36.4823,36.4437,36.463,16154.0
2022-02-14 13:20:00,37.82,37.83,37.73,37.74,15960.0,36.463,36.4726,36.3762,36.3858,15960.0
2022-02-14 13:25:00,37.74,37.75,37.71,37.71,18512.0,36.3858,36.3955,36.3569,36.3569,18512.0
2022-02-14 13:30:00,37.7,37.71,37.63,37.68,20686.0,36.3473,36.3569,36.2798,36.328,20686.0
2022-02-14 13:35:00,37.67,37.71,37.67,37.69,12888.0,36.3184,36.3569,36.3184,36.3376,12888.0
2022-02-14 13:40:00,37.69,37.73,37.67,37.7,18562.0,36.3376,36.3762,36.3184,36.3473,18562.0
2022-02-14 13:45:00,37.69,37.72,37.62,37.62,35428.0,36.3376,36.3666,36.2701,36.2701,35428.0
2022-02-14 13:50:00,37.62,37.62,37.45,37.46,42346.0,36.2701,36.2701,36.1062,36.1159,42346.0
2022-02-14 13:55:00,37.44,37.52,37.42,37.42,24288.0,36.0966,36.1737,36.0773,36.0773,24288.0
2022-02-14 14:00:00,37.41,37.46,37.37,37.37,36134.0,36.0677,36.1159,36.0291,36.0291,36134.0
2022-02-14 14:05:00,37.37,37.38,37.31,37.33,26418.0,36.0291,36.0388,35.9713,35.9906,26418.0
2022-02-14 14:10:00,37.33,37.4,37.31,37.37,25228.0,35.9906,36.058,35.9713,36.0291,25228.0
2022-02-14 14:15:00,37.38,37.38,37.31,37.35,28248.0,36.0388,36.0388,35.9713,36.0098,28248.0
2022-02-14 14:20:00,37.35,37.42,37.35,37.37,24196.0,36.0098,36.0773,36.0098,36.0291,24196.0
2022-02-14 14:25:00,37.37,37.62,37.35,37.52,38182.0,36.0291,36.2701,36.0098,36.1737,38182.0
2022-02-14 14:30:00,37.51,37.6,37.45,37.59,28742.0,36.1641,36.2509,36.1062,36.2412,28742.0
2022-02-14 14:35:00,37.58,37.63,37.54,37.59,23894.0,36.2316,36.2798,36.193,36.2412,23894.0
2022-02-14 14:40:00,37.57,37.63,37.55,37.56,29232.0,36.2219,36.2798,36.2027,36.2123,29232.0
2022-02-14 14:45:00,37.56,37.6,37.51,37.55,23196.0,36.2123,36.2509,36.1641,36.2027,23196.0
2022-02-14 14:50:00,37.54,37.7,37.54,37.62,23234.0,36.193,36.3473,36.193,36.2701,23234.0
2022-02-14 14:55:00,37.63,37.67,37.6,37.65,26156.0,36.2798,36.3184,36.2509,36.2991,26156.0
2022-02-14 15:00:00,37.65,37.67,37.59,37.62,27910.0,36.2991,36.3184,36.2412,36.2701,27910.0
2022-02-14 15:05:00,37.63,37.66,37.52,37.65,31326.0,36.2798,36.3087,36.1737,36.2991,31326.0
2022-02-14 15:10:00,37.65,37.69,37.57,37.68,33968.0,36.2991,36.3376,36.2219,36.328,33968.0
2022-02-14 15:15:00,37.68,37.69,37.58,37.6,33584.0,36.328,36.3376,36.2316,36.2509,33584.0
2022-02-14 15:20:00,37.6,37.74,37.54,37.72,33190.0,36.2509,36.3858,36.193,36.3666,33190.0
2022-02-14 15:25:00,37.71,37.72,37.67,37.68,45612.0,36.3569,36.3666,36.3184,36.328,45612.0
2022-02-14 15:30:00,37.68,37.75,37.66,37.74,45652.0,36.328,36.3955,36.3087,36.3858,45652.0
2022-02-14 15:35:00,37.74,37.76,37.69,37.7,51736.0,36.3858,36.4051,36.3376,36.3473,51736.0
2022-02-14 15:40:00,37.71,37.73,37.63,37.73,59700.0,36.3569,36.3762,36.2798,36.3762,59700.0
2022-02-14 15:45:00,37.73,37.79,37.6,37.74,96418.0,36.3762,36.434,36.2509,36.3858,96418.0
2022-02-14 15:50:00,37.74,37.74,37.59,37.66,151584.0,36.3858,36.3858,36.2412,36.3087,151584.0
2022-02-14 15:55:00,37.65,37.71,37.61,37.63,408220.0,36.2991,36.3569,36.2605,36.2798,408220.0
2022-02-15 09:30:00,38.4,38.4,38.18,38.37,64776.0,37.0222,37.0222,36.8101,36.9932,64776.0
2022-02-15 09:35:00,38.4,38.51,38.35,38.51,21758.0,37.0222,37.1282,36.974,37.1282,21758.0
2022-02-15 09:40:00,38.52,38.54,38.43,38.46,17492.0,37.1379,37.1571,37.0511,37.08,17492.0
2022-02-15 09:45:00,38.44,38.48,38.37,38.37,22784.0,37.0607,37.0993,36.9932,36.9932,22784.0
2022-02-15 09:50:00,38.34,38.37,38.26,38.37,24102.0,36.9643,36.9932,36.8872,36.9932,24102.0
2022-02-15 09:55:00,38.34,38.34,38.18,38.21,25738.0,36.9643,36.9643,36.8101,36.839,25738.0
2022-02-15 10:00:00,38.23,38.27,38.13,38.19,20652.0,36.8583,36.8968,36.7618,36.8197,20652.0
2022-02-15 10:05:00,38.19,38.25,38.16,38.24,20280.0,36.8197,36.8775,36.7908,36.8679,20280.0
2022-02-15 10:10:00,38.24,38.24,38.16,38.2,30120.0,36.8679,36.8679,36.7908,36.8293,30120.0
2022-02-15 10:15:00,38.21,38.33,38.21,38.27,25818.0,36.839,36.9547,36.839,36.8968,25818.0
2022-02-15 10:20:00,38.27,38.37,38.26,38.36,23596.0,36.8968,36.9932,36.8872,36.9836,23596.0
2022-02-15 10:25:00,38.35,38.43,38.28,38.42,22134.0,36.974,37.0511,36.9065,37.0414,22134.0
2022-02-15 10:30:00,38.42,38.43,38.38,38.41,24576.0,37.0414,37.0511,37.0029,37.0318,24576.0
2022-02-15 10:35:00,38.42,38.43,38.38,38.42,20806.0,37.0414,37.0511,37.0029,37.0414,20806.0
2022-02-15 10:40:00,38.43,38.46,38.41,38.45,31064.0,37.0511,37.08,37.0318,37.0704,31064.0
2022-02-15 10:45:00,38.45,38.54,38.45,38.52,50402.0,37.0704,37.1571,37.0704,37.1379,50402.0
2022-02-15 10:50:00,38.52,38.6,38.52,38.6,27786.0,37.1379,37.215,37.1379,37.215,27786.0
2022-02-15 10:55:00,38.59,38.61,38.51,38.52,25294.0,37.2053,37.2246,37.1282,37.1379,25294.0
2022-02-15 11:00:00,38.52,38.57,38.52,38.56,76156.0,37.1379,37.1861,37.1379,37.1764,76156.0
2022-02-15 11:05:00,38.56,38.57,38.51,38.55,61346.0,37.1764,37.1861,37.1282,37.1668,61346.0
2022-02-15 11:10:00,38.54,38.56,38.5,38.51,25544.0,37.1571,37.1764,37.1186,37.1282,25544.0
2022-02-15 11:15:00,38.51,38.55,38.47,38.47,49016.0,37.1282,37.1668,37.0896,37.0896,49016.0
2022-02-15 11:20:00,38.47,38.51,38.45,38.48,23626.0,37.0896,37.1282,37.0704,37.0993,23626.0
2022-02-15 11:25:00,38.47,38.48,38.44,38.45,22318.0,37.0896,37.0993,37.0607,37.0704,22318.0
2022-02-15 11:30:00,38.45,38.51,38.45,38.5,28770.0,37.0704,37.1282,37.0704,37.1186,28770.0
2022-02-15 11:35:00,38.49,38.52,38.44,38.46,200370.0,37.1089,37.1379,37.0607,37.08,200370.0
2022-02-15 11:40:00,38.46,38.52,38.44,38.45,68972.0,37.08,37.1379,37.0607,37.0704,68972.0
2022-02-15 11:45:00,38.45,38.48,38.43,38.46,22444.0,37.0704,37.0993,37.0511,37.08,22444.0
2022-02-15 11:50:00,38.46,38.49,38.41,38.41,62114.0,37.08,37.1089,37.0318,37.0318,62114.0
2022-02-15 11:55:00,38.42,38.49,38.41,38.47,32946.0,37.0414,37.1089,37.0318,37.0896,32946.0
2022-02-15 12:00:00,38.48,38.54,38.45,38.47,17168.0,37.0993,37.1571,37.0704,37.0896,17168.0
2022-02-15 12:05:00,38.48,38.49,38.46,38.48,15002.0,37.0993,37.1089,37.08,37.0993,15002.0
2022-02-15 12:10:00,38.49,38.51,38.44,38.44,27600.0,37.1089,37.1282,37.0607,37.0607,27600.0
2022-02-15 12:15:00,38.44,38.45,38.36,38.38,37942.0,37.0607,37.0704,36.9836,37.0029,37942.0
2022-02-15 12:20:00,38.38,38.38,38.32,38.32,17270.0,37.0029,37.0029,36.945,36.945,17270.0
2022-02-15 12:25:00,38.33,38.38,38.32,38.37,18676.0,36.9547,37.0029,36.945,36.9932,18676.0
2022-02-15 12:30:00,38.37,38.39,38.32,38.34,27838.0,36.9932,37.0125,36.945,36.9643,27838.0
2022-02-15 12:35:00,38.34,38.37,38.34,38.37,16230.0,36.9643,36.9932,36.9643,36.9932,16230.0
2022-02-15 12:40:00,38.36,38.38,38.32,38.33,45338.0,36.9836,37.0029,36.945,36.9547,45338.0
2022-02-15 12:45:00,38.33,38.35,38.22,38.22,27720.0,36.9547,36.974,36.8486,36.8486,27720.0
2022-02-15 12:50:00,38.23,38.3,38.23,38.28,17894.0,36.8583,36.9257,36.8583,36.9065,17894.0
2022-02-15 12:55:00,38.27,38.29,38.25,38.27,23206.0,36.8968,36.9161,36.8775,36.8968,23206.0
2022-02-15 13:00:00,38.26,38.33,38.26,38.32,20146.0,36.8872,36.9547,36.8872,36.945,20146.0
2022-02-15 13:05:00,38.31,38.37,38.31,38.37,13948.0,36.9354,36.9932,36.9354,36.9932,13948.0
2022-02-15 13:10:00,38.37,38.37,38.32,38.33,24094.0,36.9932,36.9932,36.945,36.9547,24094.0
2022-02-15 13:15:00,38.33,38.35,38.31,38.34,15468.0,36.9547,36.974,36.9354,36.9643,15468.0
2022-02-15 13:20:00,38.35,38.43,38.34,38.4,22410.0,36.974,37.0511,36.9643,37.0222,22410.0
2022-02-15 13:25:00,38.4,38.44,38.4,38.44,20006.0,37.0222,37.0607,37.0222,37.0607,20006.0
2022-02-15 13:30:00,38.43,38.46,38.42,38.44,18254.0,37.0511,37.08,37.0414,37.0607,18254.0
2022-02-15 13:35:00,38.45,38.47,38.43,38.44,29844.0,37.0704,37.0896,37.0511,37.0607,29844.0
2022-02-15 13:40:00,38.45,38.48,38.43,38.44,30876.0,37.0704,37.0993,37.0511,37.0607,30876.0
2022-02-15 13:45:00,38.43,38.45,38.4,38.44,22686.0,37.0511,37.0704,37.0222,37.0607,22686.0
2022-02-15 13:50:00,38.45,38.45,38.41,38.44,21740.0,37.0704,37.0704,37.0318,37.0607,21740.0
2022-02-15 13:55:00,38.45,38.47,38.41,38.41,29460.0,37.0704,37.0896,37.0318,37.0318,29460.0
2022-02-15 14:00:00,38.42,38.42,38.35,38.37,18002.0,37.0414,37.0414,36.974,36.9932,18002.0
2022-02-15 14:05:00,38.35,38.35,38.27,38.31,27682.0,36.974,36.974,36.8968,36.9354,27682.0
2022-02-15 14:10:00,38.32,38.35,38.29,38.33,31214.0,36.945,36.974,36.9161,36.9547,31214.0
2022-02-15 14:15:00,38.33,38.35,38.3,38.35,28100.0,36.9547,36.974,36.9257,36.974,28100.0
2022-02-15 14:20:00,38.34,38.36,38.3,38.3,39524.0,36.9643,36.9836,36.9257,36.9257,39524.0
2022-02-15 14:25:00,38.31,38.33,38.3,38.33,28470.0,36.9354,36.9547,36.9257,36.9547,28470.0
2022-02-15 14:30:00,38.32,38.34,38.29,38.3,30878.0,36.945,36.9643,36.9161,36.9257,30878.0
2022-02-15 14:35:00,38.31,38.35,38.31,38.34,24770.0,36.9354,36.974,36.9354,36.9643,24770.0
2022-02-15 14:40:00,38.33,38.38,38.29,38.38,31574.0,36.9547,37.0029,36.9161,37.0029,31574.0
2022-02-15 14:45:00,38.38,38.41,38.37,38.38,67244.0,37.0029,37.0318,36.9932,37.0029,67244.0
2022-02-15 14:50:00,38.38,38.41,38.37,38.41,30294.0,37.0029,37.0318,36.9932,37.0318,30294.0
2022-02-15 14:55:00,38.41,38.43,38.39,38.42,34166.0,37.0318,37.0511,37.0125,37.0414,34166.0
2022-02-15 15:00:00,38.42,38.46,38.41,38.46,55680.0,37.0414,37.08,37.0318,37.08,55680.0
2022-02-15 15:05:00,38.46,38.48,38.41,38.44,33254.0,37.08,37.0993,37.0318,37.0607,33254.0
2022-02-15 15:10:00,38.44,38.46,38.41,38.43,29176.0,37.0607,37.08,37.0318,37.0511,29176.0
2022-02-15 15:15:00,38.43,38.43,38.37,38.41,32926.0,37.0511,37.0511,36.9932,37.0318,32926.0
2022-02-15 15:20:00,38.42,38.44,38.37,38.38,55520.0,37.0414,37.0607,36.9932,37.0029,55520.0
2022-02-15 15:25:00,38.38,38.41,38.38,38.41,57056.0,37.0029,37.0318,37.0029,37.0318,57056.0
2022-02-15 15:30:00,38.41,38.41,38.26,38.27,52866.0,37.0318,37.0318,36.8872,36.8968,52866.0
2022-02-15 15:35:00,38.27,38.31,38.23,38.25,212164.0,36.8968,36.9354,36.8583,36.8775,212164.0
2022-02-15 15:40:00,38.24,38.31,38.19,38.27,125990.0,36.8679,36.9354,36.8197,36.8968,125990.0
2022-02-15 15:45:00,38.27,38.3,38.22,38.3,136218.0,36.8968,36.9257,36.8486,36.9257,136218.0
2022-02-15 15:50:00,38.3,38.44,38.3,38.34,202518.0,36.9257,37.0607,36.9257,36.9643,202518.0
2022-02-15 15:55:00,38.34,38.41,38.29,38.38,345404.0,36.9643,37.0318,36.9161,37.0029,345404.0
2022-02-16 09:30:00,38.15,38.3,38.02,38.17,261760.0,36.7811,36.9257,36.6558,36.8004,261760.0
2022-02-16 09:35:00,38.13,38.27,38.13,38.27,30864.0,36.7618,36.8968,36.7618,36.8968,30864.0
2022-02-16 09:40:00,38.31,38.35,38.14,38.14,31664.0,36.9354,36.974,36.7715,36.7715,31664.0
2022-02-16 09:45:00,38.13,38.22,38.06,38.06,82270.0,36.7618,36.8486,36.6944,36.6944,82270.0
2022-02-16 09:50:00,38.07,38.07,37.95,37.99,53848.0,36.704,36.704,36.5883,36.6269,53848.0
2022-02-16 09:55:00,37.99,38.06,37.98,38.03,24776.0,36.6269,36.6944,36.6172,36.6654,24776.0
2022-02-16 10:00:00,38.02,38.08,37.98,38.05,33750.0,36.6558,36.7136,36.6172,36.6847,33750.0
2022-02-16 10:05:00,38.05,38.07,37.96,37.96,34956.0,36.6847,36.704,36.5979,36.5979,34956.0
2022-02-16 10:10:00,37.97,38.02,37.91,37.96,35462.0,36.6076,36.6558,36.5497,36.5979,35462.0
2022-02-16 10:15:00,37.95,37.95,37.88,37.91,26084.0,36.5883,36.5883,36.5208,36.5497,26084.0
2022-02-16 10:20:00,37.91,38.0,37.9,37.99,13518.0,36.5497,36.6365,36.5401,36.6269,13518.0
2022-02-16 10:25:00,37.99,38.04,37.98,38.02,27824.0,36.6269,36.6751,36.6172,36.6558,27824.0
2022-02-16 10:30:00,38.02,38.04,37.98,38.02,46308.0,36.6558,36.6751,36.6172,36.6558,46308.0
2022-02-16 10:35:00,38.02,38.06,37.96,37.98,42112.0,36.6558,36.6944,36.5979,36.6172,42112.0
2022-02-16 10:40:00,37.98,38.01,37.96,38.01,33110.0,36.6172,36.6462,36.5979,36.6462,33110.0
2022-02-16 10:45:00,38.0,38.0,37.91,37.92,24662.0,36.6365,36.6365,36.5497,36.5594,24662.0
2022-02-16 10:50:00,37.92,37.99,37.92,37.95,35222.0,36.5594,36.6269,36.5594,36.5883,35222.0
2022-02-16 10:55:00,37.96,37.97,37.94,37.94,26962.0,36.5979,36.6076,36.5787,36.5787,26962.0
2022-02-16 11:00:00,37.95,37.96,37.92,37.94,109266.0,36.5883,36.5979,36.5594,36.5787,109266.0
2022-02-16 11:05:00,37.94,37.99,37.88,37.98,139216.0,36.5787,36.6269,36.5208,36.6172,139216.0
2022-02-16 11:10:00,37.97,37.99,37.96,37.96,18594.0,36.6076,36.6269,36.5979,36.5979,18594.0
2022-02-16 11:15:00,37.97,38.01,37.94,37.94,59746.0,36.6076,36.6462,36.5787,36.5787,59746.0
2022-02-16 11:20:00,37.94,38.0,37.9,37.99,23510.0,36.5787,36.6365,36.5401,36.6269,23510.0
2022-02-16 11:25:00,38.01,38.07,38.01,38.03,46978.0,36.6462,36.704,36.6462,36.6654,46978.0
2022-02-16 11:30:00,38.02,38.1,38.01,38.05,124548.0,36.6558,36.7329,36.6462,36.6847,124548.0
2022-02-16 11:35:00,38.06,38.09,38.01,38.02,43662.0,36.6944,36.7233,36.6462,36.6558,43662.0
2022-02-16 11:40:00,38.02,38.05,37.97,37.99,21708.0,36.6558,36.6847,36.6076,36.6269,21708.0
2022-02-16 11:45:00,37.99,38.02,37.97,37.99,13186.0,36.6269,36.6558,36.6076,36.6269,13186.0
2022-02-16 11:50:00,37.99,38.02,37.97,37.99,24228.0,36.6269,36.6558,36.6076,36.6269,24228.0
2022-02-16 11:55:00,37.98,38.01,37.96,37.98,21958.0,36.6172,36.6462,36.5979,36.6172,21958.0
2022-02-16 12:00:00,37.99,37.99,37.95,37.96,17952.0,36.6269,36.6269,36.5883,36.5979,17952.0
2022-02-16 12:05:00,37.96,37.99,37.92,37.93,44212.0,36.5979,36.6269,36.5594,36.569,44212.0
2022-02-16 12:10:00,37.93,37.99,37.93,37.95,24804.0,36.569,36.6269,36.569,36.5883,24804.0
2022-02-16 12:15:00,37.95,38.01,37.95,38.0,21848.0,36.5883,36.6462,36.5883,36.6365,21848.0
2022-02-16 12:20:00,38.01,38.04,38.01,38.04,12472.0,36.6462,36.6751,36.6462,36.6751,12472.0
2022-02-16 12:25:00,38.03,38.05,37.99,38.01,31508.0,36.6654,36.6847,36.6269,36.6462,31508.0
2022-02-16 12:30:00,38.0,38.0,37.84,37.84,26846.0,36.6365,36.6365,36.4823,36.4823,26846.0
2022-02-16 12:35:00,37.85,37.9,37.84,37.9,15834.0,36.4919,36.5401,36.4823,36.5401,15834.0
2022-02-16 12:40:00,37.91,37.92,37.88,37.88,18028.0,36.5497,36.5594,36.5208,36.5208,18028.0
2022-02-16 12:45:00,37.88,37.94,37.88,37.92,18474.0,36.5208,36.5787,36.5208,36.5594,18474.0
2022-02-16 12:50:00,37.93,37.96,37.9,37.95,16548.0,36.569,36.5979,36.5401,36.5883,16548.0
2022-02-16 12:55:00,37.94,37.95,37.92,37.93,15862.0,36.5787,36.5883,36.5594,36.569,15862.0
2022-02-16 13:00:00,37.92,37.93,37.87,37.88,15712.0,36.5594,36.569,36.5112,36.5208,15712.0
2022-02-16 13:05:00,37.88,37.91,37.88,37.91,17708.0,36.5208,36.5497,36.5208,36.5497,17708.0
2022-02-16 13:10:00,37.91,37.94,37.9,37.93,17194.0,36.5497,36.5787,36.5401,36.569,17194.0
2022-02-16 13:15:00,37.94,37.95,37.92,37.94,11920.0,36.5787,36.5883,36.5594,36.5787,11920.0
2022-02-16 13:20:00,37.95,37.98,37.93,37.94,13786.0,36.5883,36.6172,36.569,36.5787,13786.0
2022-02-16 13:25:00,37.95,37.96,37.92,37.95,20358.0,36.5883,36.5979,36.5594,36.5883,20358.0
2022-02-16 13:30:00,37.95,37.97,37.94,37.95,10028.0,36.5883,36.6076,36.5787,36.5883,10028.0
2022-02-16 13:35:00,37.95,37.99,37.95,37.98,13828.0,36.5883,36.6269,36.5883,36.6172,13828.0
2022-02-16 13:40:00,37.98,37.98,37.95,37.98,14856.0,36.6172,36.6172,36.5883,36.6172,14856.0
2022-02-16 13:45:00,37.98,38.01,37.98,38.0,16296.0,36.6172,36.6462,36.6172,36.6365,16296.0
2022-02-16 13:50:00,38.01,38.04,37.99,38.0,29624.0,36.6462,36.6751,36.6269,36.6365,29624.0
2022-02-16 13:55:00,38.0,38.02,37.98,38.01,63712.0,36.6365,36.6558,36.6172,36.6462,63712.0
2022-02-16 14:00:00,38.01,38.16,37.91,38.04,122838.0,36.6462,36.7908,36.5497,36.6751,122838.0
2022-02-16 14:05:00,38.03,38.13,38.0,38.09,68838.0,36.6654,36.7618,36.6365,36.7233,68838.0
2022-02-16 14:10:00,38.09,38.16,38.06,38.07,44086.0,36.7233,36.7908,36.6944,36.704,44086.0
2022-02-16 14:15:00,38.08,38.17,38.08,38.17,46840.0,36.7136,36.8004,36.7136,36.8004,46840.0
2022-02-16 14:20:00,38.16,38.27,38.16,38.27,80700.0,36.7908,36.8968,36.7908,36.8968,80700.0
2022-02-16 14:25:00,38.26,38.29,38.23,38.29,28826.0,36.8872,36.9161,36.8583,36.9161,28826.0
2022-02-16 14:30:00,38.3,38.4,38.3,38.31,75158.0,36.9257,37.0222,36.9257,36.9354,75158.0
2022-02-16 14:35:00,38.31,38.32,38.24,38.27,32072.0,36.9354,36.945,36.8679,36.8968,32072.0
2022-02-16 14:40:00,38.27,38.28,38.21,38.25,23674.0,36.8968,36.9065,36.839,36.8775,23674.0
2022-02-16 14:45:00,38.25,38.28,38.22,38.25,18140.0,36.8775,36.9065,36.8486,36.8775,18140.0
2022-02-16 14:50:00,38.23,38.28,38.22,38.26,77774.0,36.8583,36.9065,36.8486,36.8872,77774.0
2022-02-16 14:55:00,38.27,38.34,38.27,38.34,280950.0,36.8968,36.9643,36.8968,36.9643,280950.0
2022-02-16 15:00:00,38.34,38.46,38.34,38.44,56036.0,36.9643,37.08,36.9643,37.0607,56036.0
2022-02-16 15:05:00,38.45,38.46,38.43,38.44,43704.0,37.0704,37.08,37.0511,37.0607,43704.0
2022-02-16 15:10:00,38.45,38.49,38.41,38.48,65840.0,37.0704,37.1089,37.0318,37.0993,65840.0
2022-02-16 15:15:00,38.49,38.53,38.47,38.51,58510.0,37.1089,37.1475,37.0896,37.1282,58510.0
2022-02-16 15:20:00,38.52,38.53,38.44,38.49,116000.0,37.1379,37.1475,37.0607,37.1089,116000.0
2022-02-16 15:25:00,38.49,38.51,38.48,38.51,78948.0,37.1089,37.1282,37.0993,37.1282,78948.0
2022-02-16 15:30:00,38.51,38.51,38.42,38.46,147708.0,37.1282,37.1282,37.0414,37.08,147708.0
2022-02-16 15:35:00,38.46,38.52,38.44,38.51,70848.0,37.08,37.1379,37.0607,37.1282,70848.0
2022-02-16 15:40:00,38.51,38.52,38.47,38.47,89264.0,37.1282,37.1379,37.0896,37.0896,89264.0
2022-02-16 15:45:00,38.47,38.57,38.46,38.57,134594.0,37.0896,37.1861,37.08,37.1861,134594.0
2022-02-16 15:50:00,38.58,38.63,38.51,38.51,192160.0,37.1957,37.2439,37.1282,37.1282,192160.0
2022-02-16 15:55:00,38.51,38.52,38.46,38.48,349654.0,37.1282,37.1379,37.08,37.0993,349654.0
2022-02-17 09:30:00,38.17,38.26,37.99,37.99,71142.0,36.8004,36.8872,36.6269,36.6269,71142.0
2022-02-17 09:35:00,38.02,38.19,37.99,38.19,32634.0,36.6558,36.8197,36.6269,36.8197,32634.0
2022-02-17 09:40:00,38.21,38.23,38.1,38.14,19804.0,36.839,36.8583,36.7329,36.7715,19804.0
2022-02-17 09:45:00,38.12,38.13,38.02,38.06,17850.0,36.7522,36.7618,36.6558,36.6944,17850.0
2022-02-17 09:50:00,38.05,38.05,37.84,37.84,20198.0,36.6847,36.6847,36.4823,36.4823,20198.0
2022-02-17 09:55:00,37.85,37.93,37.83,37.92,24932.0,36.4919,36.569,36.4726,36.5594,24932.0
2022-02-17 10:00:00,37.9,37.9,37.82,37.85,24068.0,36.5401,36.5401,36.463,36.4919,24068.0
2022-02-17 10:05:00,37.85,37.91,37.82,37.85,82740.0,36.4919,36.5497,36.463,36.4919,82740.0
2022-02-17 10:10:00,37.85,37.98,37.81,37.97,50200.0,36.4919,36.6172,36.4533,36.6076,50200.0
2022-02-17 10:15:00,37.97,37.97,37.82,37.85,25886.0,36.6076,36.6076,36.463,36.4919,25886.0
2022-02-17 10:20:00,37.84,37.84,37.77,37.81,20124.0,36.4823,36.4823,36.4148,36.4533,20124.0
2022-02-17 10:25:00,37.81,37.81,37.72,37.72,21950.0,36.4533,36.4533,36.3666,36.3666,21950.0
2022-02-17 10:30:00,37.71,37.77,37.71,37.77,32860.0,36.3569,36.4148,36.3569,36.4148,32860.0
2022-02-17 10:35:00,37.77,37.77,37.72,37.74,39578.0,36.4148,36.4148,36.3666,36.3858,39578.0
2022-02-17 10:40:00,37.74,37.79,37.71,37.79,29384.0,36.3858,36.434,36.3569,36.434,29384.0
2022-02-17 10:45:00,37.78,37.85,37.74,37.83,49140.0,36.4244,36.4919,36.3858,36.4726,49140.0
2022-02-17 10:50:00,37.83,37.88,37.82,37.87,35392.0,36.4726,36.5208,36.463,36.5112,35392.0
2022-02-17 10:55:00,37.86,37.96,37.86,37.95,35968.0,36.5015,36.5979,36.5015,36.5883,35968.0
2022-02-17 11:00:00,37.96,37.99,37.94,37.94,35066.0,36.5979,36.6269,36.5787,36.5787,35066.0
2022-02-17 11:05:00,37.94,37.99,37.92,37.96,31612.0,36.5787,36.6269,36.5594,36.5979,31612.0
2022-02-17 11:10:00,37.96,38.06,37.96,38.06,29016.0,36.5979,36.6944,36.5979,36.6944,29016.0
2022-02-17 11:15:00,38.05,38.09,38.02,38.06,27026.0,36.6847,36.7233,36.6558,36.6944,27026.0
2022-02-17 11:20:00,38.05,38.09,38.04,38.04,32620.0,36.6847,36.7233,36.6751,36.6751,32620.0
2022-02-17 11:25:00,38.04,38.11,38.04,38.11,36818.0,36.6751,36.7426,36.6751,36.7426,36818.0
2022-02-17 11:30:00,38.11,38.12,38.05,38.06,27512.0,36.7426,36.7522,36.6847,36.6944,27512.0
2022-02-17 11:35:00,38.07,38.1,38.04,38.05,26894.0,36.704,36.7329,36.6751,36.6847,26894.0
2022-02-17 11:40:00,38.05,38.12,38.05,38.1,32366.0,36.6847,36.7522,36.6847,36.7329,32366.0
2022-02-17 11:45:00,38.1,38.2,38.08,38.2,24262.0,36.7329,36.8293,36.7136,36.8293,24262.0
2022-02-17 11:50:00,38.19,38.2,38.12,38.12,16736.0,36.8197,36.8293,36.7522,36.7522,16736.0
2022-02-17 11:55:00,38.13,38.15,38.06,38.06,22762.0,36.7618,36.7811,36.6944,36.6944,22762.0
2022-02-17 12:00:00,38.06,38.09,38.05,38.09,30464.0,36.6944,36.7233,36.6847,36.7233,30464.0
2022-02-17 12:05:00,38.08,38.1,38.02,38.04,20830.0,36.7136,36.7329,36.6558,36.6751,20830.0
2022-02-17 12:10:00,38.04,38.09,38.03,38.08,16720.0,36.6751,36.7233,36.6654,36.7136,16720.0
2022-02-17 12:15:00,38.07,38.12,38.07,38.11,9794.0,36.704,36.7522,36.704,36.7426,9794.0
2022-02-17 12:20:00,38.11,38.19,38.11,38.18,22132.0,36.7426,36.8197,36.7426,36.8101,22132.0
2022-02-17 12:25:00,38.18,38.21,38.18,38.2,32000.0,36.8101,36.839,36.8101,36.8293,32000.0
2022-02-17 12:30:00,38.2,38.27,38.19,38.22,27196.0,36.8293,36.8968,36.8197,36.8486,27196.0
2022-02-17 12:35:00,38.22,38.24,38.2,38.23,55912.0,36.8486,36.8679,36.8293,36.8583,55912.0
2022-02-17 12:40:00,38.23,38.23,38.19,38.22,29898.0,36.8583,36.8583,36.8197,36.8486,29898.0
2022-02-17 12:45:00,38.22,38.25,38.16,38.2,24216.0,36.8486,36.8775,36.7908,36.8293,24216.0
2022-02-17 12:50:00,38.2,38.22,38.19,38.21,22442.0,36.8293,36.8486,36.8197,36.839,22442.0
2022-02-17 12:55:00,38.2,38.2,38.17,38.18,21912.0,36.8293,36.8293,36.8004,36.8101,21912.0
2022-02-17 13:00:00,38.19,38.19,38.15,38.15,20234.0,36.8197,36.8197,36.7811,36.7811,20234.0
2022-02-17 13:05:00,38.15,38.17,38.14,38.17,32562.0,36.7811,36.8004,36.7715,36.8004,32562.0
2022-02-17 13:10:00,38.17,38.19,38.13,38.19,44550.0,36.8004,36.8197,36.7618,36.8197,44550.0
2022-02-17 13:15:00,38.18,38.2,38.15,38.16,27088.0,36.8101,36.8293,36.7811,36.7908,27088.0
2022-02-17 13:20:00,38.16,38.18,38.14,38.15,24556.0,36.7908,36.8101,36.7715,36.7811,24556.0
2022-02-17 13:25:00,38.14,38.15,38.1,38.14,42768.0,36.7715,36.7811,36.7329,36.7715,42768.0
2022-02-17 13:30:00,38.13,38.17,38.13,38.13,33066.0,36.7618,36.8004,36.7618,36.7618,33066.0
2022-02-17 13:35:00,38.13,38.13,38.06,38.06,30846.0,36.7618,36.7618,36.6944,36.6944,30846.0
2022-02-17 13:40:00,38.07,38.08,38.04,38.07,34928.0,36.704,36.7136,36.6751,36.704,34928.0
2022-02-17 13:45:00,38.07,38.07,38.04,38.06,26424.0,36.704,36.704,36.6751,36.6944,26424.0
2022-02-17 13:50:00,38.05,38.07,38.05,38.07,30726.0,36.6847,36.704,36.6847,36.704,30726.0
2022-02-17 13:55:00,38.06,38.07,38.03,38.06,21780.0,36.6944,36.704,36.6654,36.6944,21780.0
2022-02-17 14:00:00,38.07,38.07,38.02,38.05,29186.0,36.704,36.704,36.6558,36.6847,29186.0
2022-02-17 14:05:00,38.05,38.06,37.95,37.97,42814.0,36.6847,36.6944,36.5883,36.6076,42814.0
2022-02-17 14:10:00,37.97,37.99,37.94,37.99,30930.0,36.6076,36.6269,36.5787,36.6269,30930.0
2022-02-17 14:15:00,37.99,38.0,37.96,37.97,30890.0,36.6269,36.6365,36.5979,36.6076,30890.0
2022-02-17 14:20:00,37.96,37.97,37.91,37.93,30138.0,36.5979,36.6076,36.5497,36.569,30138.0
2022-02-17 14:25:00,37.92,37.94,37.91,37.94,27058.0,36.5594,36.5787,36.5497,36.5787,27058.0
2022-02-17 14:30:00,37.94,37.96,37.88,37.88,30378.0,36.5787,36.5979,36.5208,36.5208,30378.0
2022-02-17 14:35:00,37.89,37.9,37.85,37.85,28324.0,36.5305,36.5401,36.4919,36.4919,28324.0
2022-02-17 14:40:00,37.85,37.85,37.81,37.81,31866.0,36.4919,36.4919,36.4533,36.4533,31866.0
2022-02-17 14:45:00,37.82,37.9,37.82,37.88,26294.0,36.463,36.5401,36.463,36.5208,26294.0
2022-02-17 14:50:00,37.88,37.88,37.82,37.83,22650.0,36.5208,36.5208,36.463,36.4726,22650.0
2022-02-17 14:55:00,37.84,37.86,37.83,37.85,43614.0,36.4823,36.5015,36.4726,36.4919,43614.0
2022-02-17 15:00:00,37.85,37.91,37.84,37.84,63922.0,36.4919,36.5497,36.4823,36.4823,63922.0
2022-02-17 15:05:00,37.85,37.85,37.8,37.81,48528.0,36.4919,36.4919,36.4437,36.4533,48528.0
2022-02-17 15:10:00,37.8,37.82,37.77,37.79,45018.0,36.4437,36.463,36.4148,36.434,45018.0
2022-02-17 15:15:00,37.79,37.84,37.76,37.84,44548.0,36.434,36.4823,36.4051,36.4823,44548.0
2022-02-17 15:20:00,37.84,37.87,37.82,37.83,46084.0,36.4823,36.5112,36.463,36.4726,46084.0
2022-02-17 15:25:00,37.84,37.88,37.82,37.83,47380.0,36.4823,36.5208,36.463,36.4726,47380.0
2022-02-17 15:30:00,37.83,37.88,37.79,37.81,58746.0,36.4726,36.5208,36.434,36.4533,58746.0
2022-02-17 15:35:00,37.81,37.96,37.81,37.95,57182.0,36.4533,36.5979,36.4533,36.5883,57182.0
2022-02-17 15:40:00,37.94,37.94,37.88,37.91,63362.0,36.5787,36.5787,36.5208,36.5497,63362.0
2022-02-17 15:45:00,37.91,37.96,37.87,37.87,102334.0,36.5497,36.5979,36.5112,36.5112,102334.0
2022-02-17 15:50:00,37.88,37.88,37.72,37.79,141258.0,36.5208,36.5208,36.3666,36.434,141258.0
2022-02-17 15:55:00,37.79,37.84,37.72,37.73,329678.0,36.434,36.4823,36.3666,36.3762,329678.0
2022-02-18 09:30:00,37.72,37.95,37.72,37.76,174174.0,36.3666,36.5883,36.3666,36.4051,174174.0
2022-02-18 09:35:00,37.77,37.92,37.72,37.88,18542.0,36.4148,36.5594,36.3666,36.5208,18542.0
2022-02-18 09:40:00,37.84,37.85,37.71,37.72,20148.0,36.4823,36.4919,36.3569,36.3666,20148.0
2022-02-18 09:45:00,37.73,37.92,37.68,37.92,30524.0,36.3762,36.5594,36.328,36.5594,30524.0
2022-02-18 09:50:00,37.94,38.13,37.93,38.13,36456.0,36.5787,36.7618,36.569,36.7618,36456.0
2022-02-18 09:55:00,38.13,38.21,38.12,38.13,42576.0,36.7618,36.839,36.7522,36.7618,42576.0
2022-02-18 10:00:00,38.13,38.18,38.11,38.12,25300.0,36.7618,36.8101,36.7426,36.7522,25300.0
2022-02-18 10:05:00,38.12,38.15,38.1,38.11,22790.0,36.7522,36.7811,36.7329,36.7426,22790.0
2022-02-18 10:10:00,38.1,38.16,38.07,38.11,22610.0,36.7329,36.7908,36.704,36.7426,22610.0
2022-02-18 10:15:00,38.1,38.21,38.1,38.16,31530.0,36.7329,36.839,36.7329,36.7908,31530.0
2022-02-18 10:20:00,38.16,38.16,38.02,38.05,27666.0,36.7908,36.7908,36.6558,36.6847,27666.0
2022-02-18 10:25:00,38.05,38.11,38.04,38.05,23918.0,36.6847,36.7426,36.6751,36.6847,23918.0
2022-02-18 10:30:00,38.05,38.05,37.99,38.05,26286.0,36.6847,36.6847,36.6269,36.6847,26286.0
2022-02-18 10:35:00,38.05,38.1,38.04,38.08,30262.0,36.6847,36.7329,36.6751,36.7136,30262.0
2022-02-18 10:40:00,38.08,38.14,38.02,38.14,26020.0,36.7136,36.7715,36.6558,36.7715,26020.0
2022-02-18 10:45:00,38.14,38.15,38.04,38.06,30642.0,36.7715,36.7811,36.6751,36.6944,30642.0
2022-02-18 10:50:00,38.09,38.15,38.08,38.1,26800.0,36.7233,36.7811,36.7136,36.7329,26800.0
2022-02-18 10:55:00,38.1,38.1,38.02,38.06,29604.0,36.7329,36.7329,36.6558,36.6944,29604.0
2022-02-18 11:00:00,38.06,38.06,37.85,37.85,36856.0,36.6944,36.6944,36.4919,36.4919,36856.0
2022-02-18 11:05:00,37.85,37.9,37.83,37.84,20336.0,36.4919,36.5401,36.4726,36.4823,20336.0
2022-02-18 11:10:00,37.84,37.93,37.81,37.9,18848.0,36.4823,36.569,36.4533,36.5401,18848.0
2022-02-18 11:15:00,37.9,37.95,37.87,37.94,33412.0,36.5401,36.5883,36.5112,36.5787,33412.0
2022-02-18 11:20:00,37.93,37.99,37.93,37.95,21178.0,36.569,36.6269,36.569,36.5883,21178.0
2022-02-18 11:25:00,37.96,37.99,37.88,37.9,48004.0,36.5979,36.6269,36.5208,36.5401,48004.0
2022-02-18 11:30:00,37.91,37.98,37.88,37.91,17914.0,36.5497,36.6172,36.5208,36.5497,17914.0
2022-02-18 11:35:00,37.91,37.96,37.88,37.93,20264.0,36.5497,36.5979,36.5208,36.569,20264.0
2022-02-18 11:40:00,37.93,37.98,37.88,37.88,21566.0,36.569,36.6172,36.5208,36.5208,21566.0
2022-02-18 11:45:00,37.88,37.94,37.87,37.88,19146.0,36.5208,36.5787,36.5112,36.5208,19146.0
2022-02-18 11:50:00,37.89,37.9,37.84,37.84,18470.0,36.5305,36.5401,36.4823,36.4823,18470.0
2022-02-18 11:55:00,37.85,37.85,37.74,37.77,23172.0,36.4919,36.4919,36.3858,36.4148,23172.0
2022-02-18 12:00:00,37.76,37.77,37.71,37.73,23524.0,36.4051,36.4148,36.3569,36.3762,23524.0
2022-02-18 12:05:00,37.73,37.8,37.73,37.8,31050.0,36.3762,36.4437,36.3762,36.4437,31050.0
2022-02-18 12:10:00,37.8,37.85,37.8,37.8,17224.0,36.4437,36.4919,36.4437,36.4437,17224.0
2022-02-18 12:15:00,37.8,37.92,37.77,37.85,20624.0,36.4437,36.5594,36.4148,36.4919,20624.0
2022-02-18 12:20:00,37.87,37.88,37.79,37.81,15806.0,36.5112,36.5208,36.434,36.4533,15806.0
2022-02-18 12:25:00,37.79,37.87,37.79,37.85,17428.0,36.434,36.5112,36.434,36.4919,17428.0
2022-02-18 12:30:00,37.85,37.87,37.76,37.8,41326.0,36.4919,36.5112,36.4051,36.4437,41326.0
2022-02-18 12:35:00,37.81,37.82,37.69,37.71,66774.0,36.4533,36.463,36.3376,36.3569,66774.0
2022-02-18 12:40:00,37.72,37.8,37.72,37.76,24132.0,36.3666,36.4437,36.3666,36.4051,24132.0
2022-02-18 12:45:00,37.75,37.77,37.72,37.76,12020.0,36.3955,36.4148,36.3666,36.4051,12020.0
2022-02-18 12:50:00,37.77,37.81,37.74,37.76,14770.0,36.4148,36.4533,36.3858,36.4051,14770.0
2022-02-18 12:55:00,37.77,37.82,37.76,37.77,18274.0,36.4148,36.463,36.4051,36.4148,18274.0
2022-02-18 13:00:00,37.78,37.8,37.75,37.77,17826.0,36.4244,36.4437,36.3955,36.4148,17826.0
2022-02-18 13:05:00,37.77,37.82,37.74,37.8,20504.0,36.4148,36.463,36.3858,36.4437,20504.0
2022-02-18 13:10:00,37.79,37.81,37.76,37.79,14818.0,36.434,36.4533,36.4051,36.434,14818.0
2022-02-18 13:15:00,37.78,37.81,37.73,37.76,25960.0,36.4244,36.4533,36.3762,36.4051,25960.0
2022-02-18 13:20:00,37.76,37.87,37.76,37.87,17848.0,36.4051,36.5112,36.4051,36.5112,17848.0
2022-02-18 13:25:00,37.86,37.86,37.79,37.81,22444.0,36.5015,36.5015,36.434,36.4533,22444.0
2022-02-18 13:30:00,37.81,37.85,37.8,37.84,35786.0,36.4533,36.4919,36.4437,36.4823,35786.0
2022-02-18 13:35:00,37.82,37.92,37.81,37.92,24456.0,36.463,36.5594,36.4533,36.5594,24456.0
2022-02-18 13:40:00,37.91,37.91,37.86,37.87,13646.0,36.5497,36.5497,36.5015,36.5112,13646.0
2022-02-18 13:45:00,37.88,37.94,37.88,37.92,22788.0,36.5208,36.5787,36.5208,36.5594,22788.0
2022-02-18 13:50:00,37.92,37.97,37.92,37.97,16510.0,36.5594,36.6076,36.5594,36.6076,16510.0
2022-02-18 13:55:00,37.96,37.96,37.91,37.91,21120.0,36.5979,36.5979,36.5497,36.5497,21120.0
2022-02-18 14:00:00,37.91,37.96,37.9,37.93,35004.0,36.5497,36.5979,36.5401,36.569,35004.0
2022-02-18 14:05:00,37.94,37.95,37.87,37.88,20898.0,36.5787,36.5883,36.5112,36.5208,20898.0
2022-02-18 14:10:00,37.88,37.91,37.86,37.91,20526.0,36.5208,36.5497,36.5015,36.5497,20526.0
2022-02-18 14:15:00,37.91,37.99,37.9,37.98,20880.0,36.5497,36.6269,36.5401,36.6172,20880.0
2022-02-18 14:20:00,37.97,38.04,37.97,38.04,24168.0,36.6076,36.6751,36.6076,36.6751,24168.0
2022-02-18 14:25:00,38.05,38.13,38.04,38.1,55100.0,36.6847,36.7618,36.6751,36.7329,55100.0
2022-02-18 14:30:00,38.11,38.22,38.1,38.16,36054.0,36.7426,36.8486,36.7329,36.7908,36054.0
2022-02-18 14:35:00,38.15,38.16,38.07,38.08,29332.0,36.7811,36.7908,36.704,36.7136,29332.0
2022-02-18 14:40:00,38.07,38.1,38.05,38.06,25084.0,36.704,36.7329,36.6847,36.6944,25084.0
2022-02-18 14:45:00,38.07,38.1,38.02,38.02,29632.0,36.704,36.7329,36.6558,36.6558,29632.0
2022-02-18 14:50:00,38.02,38.17,38.01,38.16,24194.0,36.6558,36.8004,36.6462,36.7908,24194.0
2022-02-18 14:55:00,38.16,38.27,38.16,38.27,97512.0,36.7908,36.8968,36.7908,36.8968,97512.0
2022-02-18 15:00:00,38.27,38.3,38.21,38.26,84670.0,36.8968,36.9257,36.839,36.8872,84670.0
2022-02-18 15:05:00,38.25,38.27,38.2,38.24,57120.0,36.8775,36.8968,36.8293,36.8679,57120.0
2022-02-18 15:10:00,38.26,38.3,38.16,38.2,67236.0,36.8872,36.9257,36.7908,36.8293,67236.0
2022-02-18 15:15:00,38.19,38.23,38.12,38.13,50574.0,36.8197,36.8583,36.7522,36.7618,50574.0
2022-02-18 15:20:00,38.13,38.2,38.09,38.18,71574.0,36.7618,36.8293,36.7233,36.8101,71574.0
2022-02-18 15:25:00,38.18,38.19,38.13,38.14,43320.0,36.8101,36.8197,36.7618,36.7715,43320.0
2022-02-18 15:30:00,38.14,38.14,37.98,38.03,78110.0,36.7715,36.7715,36.6172,36.6654,78110.0
2022-02-18 15:35:00,38.03,38.1,38.02,38.07,68810.0,36.6654,36.7329,36.6558,36.704,68810.0
2022-02-18 15:40:00,38.08,38.21,38.07,38.21,101250.0,36.7136,36.839,36.704,36.839,101250.0
2022-02-18 15:45:00,38.22,38.24,38.12,38.21,136666.0,36.8486,36.8679,36.7522,36.839,136666.0
2022-02-18 15:50:00,38.2,38.27,38.06,38.1,154428.0,36.8293,36.8968,36.6944,36.7329,154428.0
2022-02-18 15:55:00,38.09,38.13,38.02,38.12,808576.0,36.7233,36.7618,36.6558,36.7522,808576.0
2022-02-22 09:30:00,37.89,38.1,37.71,37.75,144086.0,36.5305,36.7329,36.3569,36.3955,144086.0
2022-02-22 09:35:00,37.74,37.94,37.69,37.83,18036.0,36.3858,36.5787,36.3376,36.4726,18036.0
2022-02-22 09:40:00,37.81,37.88,37.74,37.78,39110.0,36.4533,36.5208,36.3858,36.4244,39110.0
2022-02-22 09:45:00,37.77,38.06,37.74,38.05,39104.0,36.4148,36.6944,36.3858,36.6847,39104.0
2022-02-22 09:50:00,38.05,38.13,38.01,38.13,34554.0,36.6847,36.7618,36.6462,36.7618,34554.0
2022-02-22 09:55:00,38.15,38.17,38.07,38.14,58116.0,36.7811,36.8004,36.704,36.7715,58116.0
2022-02-22 10:00:00,38.15,38.16,38.02,38.13,60950.0,36.7811,36.7908,36.6558,36.7618,60950.0
2022-02-22 10:05:00,38.13,38.18,38.07,38.09,67146.0,36.7618,36.8101,36.704,36.7233,67146.0
2022-02-22 10:10:00,38.08,38.13,37.98,38.08,73220.0,36.7136,36.7618,36.6172,36.7136,73220.0
2022-02-22 10:15:00,38.08,38.09,38.01,38.07,35790.0,36.7136,36.7233,36.6462,36.704,35790.0
2022-02-22 10:20:00,38.07,38.1,37.99,37.99,42386.0,36.704,36.7329,36.6269,36.6269,42386.0
2022-02-22 10:25:00,37.99,38.1,37.96,38.09,51760.0,36.6269,36.7329,36.5979,36.7233,51760.0
2022-02-22 10:30:00,38.1,38.12,37.93,37.98,36742.0,36.7329,36.7522,36.569,36.6172,36742.0
2022-02-22 10:35:00,37.99,38.02,37.93,37.94,48184.0,36.6269,36.6558,36.569,36.5787,48184.0
2022-02-22 10:40:00,37.95,37.97,37.86,37.89,27218.0,36.5883,36.6076,36.5015,36.5305,27218.0
2022-02-22 10:45:00,37.91,37.92,37.85,37.88,50946.0,36.5497,36.5594,36.4919,36.5208,50946.0
2022-02-22 10:50:00,37.87,37.88,37.77,37.85,37376.0,36.5112,36.5208,36.4148,36.4919,37376.0
2022-02-22 10:55:00,37.82,37.82,37.71,37.74,38648.0,36.463,36.463,36.3569,36.3858,38648.0
2022-02-22 11:00:00,37.73,37.81,37.73,37.8,43230.0,36.3762,36.4533,36.3762,36.4437,43230.0
2022-02-22 11:05:00,37.8,37.85,37.79,37.83,42944.0,36.4437,36.4919,36.434,36.4726,42944.0
2022-02-22 11:10:00,37.83,37.9,37.83,37.85,28300.0,36.4726,36.5401,36.4726,36.4919,28300.0
2022-02-22 11:15:00,37.86,37.87,37.77,37.79,19360.0,36.5015,36.5112,36.4148,36.434,19360.0
2022-02-22 11:20:00,37.78,37.86,37.76,37.86,18858.0,36.4244,36.5015,36.4051,36.5015,18858.0
2022-02-22 11:25:00,37.85,37.93,37.84,37.87,56236.0,36.4919,36.569,36.4823,36.5112,56236.0
2022-02-22 11:30:00,37.88,37.93,37.84,37.92,31050.0,36.5208,36.569,36.4823,36.5594,31050.0
2022-02-22 11:35:00,37.92,37.93,37.83,37.86,24460.0,36.5594,36.569,36.4726,36.5015,24460.0
2022-02-22 11:40:00,37.85,37.93,37.85,37.88,88360.0,36.4919,36.569,36.4919,36.5208,88360.0
2022-02-22 11:45:00,37.88,37.92,37.85,37.91,30350.0,36.5208,36.5594,36.4919,36.5497,30350.0
2022-02-22 11:50:00,37.91,37.96,37.84,37.85,33458.0,36.5497,36.5979,36.4823,36.4919,33458.0
2022-02-22 11:55:00,37.83,37.96,37.83,37.96,66580.0,36.4726,36.5979,36.4726,36.5979,66580.0
2022-02-22 12:00:00,37.95,37.97,37.92,37.94,28318.0,36.5883,36.6076,36.5594,36.5787,28318.0
2022-02-22 12:05:00,37.94,37.98,37.91,37.94,18842.0,36.5787,36.6172,36.5497,36.5787,18842.0
2022-02-22 12:10:00,37.95,37.95,37.77,37.79,39230.0,36.5883,36.5883,36.4148,36.434,39230.0
2022-02-22 12:15:00,37.77,37.8,37.75,37.77,16010.0,36.4148,36.4437,36.3955,36.4148,16010.0
2022-02-22 12:20:00,37.78,37.81,37.77,37.77,8456.0,36.4244,36.4533,36.4148,36.4148,8456.0
2022-02-22 12:25:00,37.77,37.82,37.74,37.78,13676.0,36.4148,36.463,36.3858,36.4244,13676.0
2022-02-22 12:30:00,37.76,37.79,37.72,37.72,14722.0,36.4051,36.434,36.3666,36.3666,14722.0
2022-02-22 12:35:00,37.73,37.79,37.72,37.74,17642.0,36.3762,36.434,36.3666,36.3858,17642.0
2022-02-22 12:40:00,37.73,37.75,37.7,37.73,18394.0,36.3762,36.3955,36.3473,36.3762,18394.0
2022-02-22 12:45:00,37.72,37.74,37.67,37.68,12766.0,36.3666,36.3858,36.3184,36.328,12766.0
2022-02-22 12:50:00,37.68,37.74,37.68,37.7,12422.0,36.328,36.3858,36.328,36.3473,12422.0
2022-02-22 12:55:00,37.7,37.73,37.68,37.69,18724.0,36.3473,36.3762,36.328,36.3376,18724.0
2022-02-22 13:00:00,37.7,37.71,37.63,37.67,13100.0,36.3473,36.3569,36.2798,36.3184,13100.0
2022-02-22 13:05:00,37.69,37.7,37.66,37.68,24956.0,36.3376,36.3473,36.3087,36.328,24956.0
2022-02-22 13:10:00,37.69,37.71,37.66,37.67,25388.0,36.3376,36.3569,36.3087,36.3184,25388.0
2022-02-22 13:15:00,37.66,37.67,37.55,37.56,23280.0,36.3087,36.3184,36.2027,36.2123,23280.0
2022-02-22 13:20:00,37.54,37.6,37.54,37.59,15842.0,36.193,36.2509,36.193,36.2412,15842.0
2022-02-22 13:25:00,37.59,37.6,37.54,37.56,15298.0,36.2412,36.2509,36.193,36.2123,15298.0
2022-02-22 13:30:00,37.56,37.6,37.52,37.59,16160.0,36.2123,36.2509,36.1737,36.2412,16160.0
2022-02-22 13:35:00,37.58,37.58,37.5,37.51,14596.0,36.2316,36.2316,36.1545,36.1641,14596.0
2022-02-22 13:40:00,37.52,37.56,37.47,37.48,18948.0,36.1737,36.2123,36.1255,36.1352,18948.0
2022-02-22 13:45:00,37.47,37.48,37.4,37.41,18812.0,36.1255,36.1352,36.058,36.0677,18812.0
2022-02-22 13:50:00,37.4,37.42,37.33,37.33,16334.0,36.058,36.0773,35.9906,35.9906,16334.0
2022-02-22 13:55:00,37.34,37.4,37.34,37.38,18874.0,36.0002,36.058,36.0002,36.0388,18874.0
2022-02-22 14:00:00,37.38,37.39,37.35,37.35,18974.0,36.0388,36.0484,36.0098,36.0098,18974.0
2022-02-22 14:05:00,37.37,37.37,37.3,37.3,21330.0,36.0291,36.0291,35.9616,35.9616,21330.0
2022-02-22 14:10:00,37.31,37.36,37.27,37.34,38372.0,35.9713,36.0195,35.9327,36.0002,38372.0
2022-02-22 14:15:00,37.34,37.41,37.33,37.39,47852.0,36.0002,36.0677,35.9906,36.0484,47852.0
2022-02-22 14:20:00,37.4,37.46,37.27,37.31,39776.0,36.058,36.1159,35.9327,35.9713,39776.0
2022-02-22 14:25:00,37.35,37.49,37.35,37.46,40938.0,36.0098,36.1448,36.0098,36.1159,40938.0
2022-02-22 14:30:00,37.45,37.57,37.41,37.49,59620.0,36.1062,36.2219,36.0677,36.1448,59620.0
2022-02-22 14:35:00,37.49,37.56,37.48,37.48,27222.0,36.1448,36.2123,36.1352,36.1352,27222.0
2022-02-22 14:40:00,37.49,37.52,37.39,37.41,32644.0,36.1448,36.1737,36.0484,36.0677,32644.0
2022-02-22 14:45:00,37.4,37.56,37.35,37.55,44684.0,36.058,36.2123,36.0098,36.2027,44684.0
2022-02-22 14:50:00,37.56,37.66,37.54,37.61,73374.0,36.2123,36.3087,36.193,36.2605,73374.0
2022-02-22 14:55:00,37.62,37.74,37.6,37.65,112790.0,36.2701,36.3858,36.2509,36.2991,112790.0
2022-02-22 15:00:00,37.66,37.81,37.66,37.8,48494.0,36.3087,36.4533,36.3087,36.4437,48494.0
2022-02-22 15:05:00,37.8,37.81,37.68,37.68,63524.0,36.4437,36.4533,36.328,36.328,63524.0
2022-02-22 15:10:00,37.7,37.79,37.69,37.72,55446.0,36.3473,36.434,36.3376,36.3666,55446.0
2022-02-22 15:15:00,37.72,37.77,37.7,37.72,59594.0,36.3666,36.4148,36.3473,36.3666,59594.0
2022-02-22 15:20:00,37.71,37.74,37.6,37.63,29688.0,36.3569,36.3858,36.2509,36.2798,29688.0
2022-02-22 15:25:00,37.63,37.72,37.62,37.69,92126.0,36.2798,36.3666,36.2701,36.3376,92126.0
2022-02-22 15:30:00,37.69,37.69,37.58,37.62,82566.0,36.3376,36.3376,36.2316,36.2701,82566.0
2022-02-22 15:35:00,37.63,37.68,37.59,37.67,50618.0,36.2798,36.328,36.2412,36.3184,50618.0
2022-02-22 15:40:00,37.68,37.69,37.53,37.55,79682.0,36.328,36.3376,36.1834,36.2027,79682.0
2022-02-22 15:45:00,37.55,37.55,37.42,37.44,119490.0,36.2027,36.2027,36.0773,36.0966,119490.0
2022-02-22 15:50:00,37.44,37.44,37.29,37.31,142060.0,36.0966,36.0966,35.952,35.9713,142060.0
2022-02-22 15:55:00,37.3,37.51,37.3,37.47,462778.0,35.9616,36.1641,35.9616,36.1255,462778.0
2022-02-23 09:30:00,37.7,37.88,37.66,37.67,95352.0,36.3473,36.5208,36.3087,36.3184,95352.0
2022-02-23 09:35:00,37.69,37.69,37.56,37.62,42604.0,36.3376,36.3376,36.2123,36.2701,42604.0
2022-02-23 09:40:00,37.61,37.63,37.47,37.47,25238.0,36.2605,36.2798,36.1255,36.1255,25238.0
2022-02-23 09:45:00,37.48,37.56,37.47,37.51,42944.0,36.1352,36.2123,36.1255,36.1641,42944.0
2022-02-23 09:50:00,37.5,37.5,37.41,37.45,104182.0,36.1545,36.1545,36.0677,36.1062,104182.0
2022-02-23 09:55:00,37.44,37.5,37.43,37.46,22044.0,36.0966,36.1545,36.087,36.1159,22044.0
2022-02-23 10:00:00,37.46,37.46,37.37,37.43,16602.0,36.1159,36.1159,36.0291,36.087,16602.0
2022-02-23 10:05:00,37.43,37.45,37.32,37.35,22474.0,36.087,36.1062,35.9809,36.0098,22474.0
2022-02-23 10:10:00,37.34,37.4,37.33,37.38,34422.0,36.0002,36.058,35.9906,36.0388,34422.0
2022-02-23 10:15:00,37.38,37.38,37.32,37.33,18542.0,36.0388,36.0388,35.9809,35.9906,18542.0
2022-02-23 10:20:00,37.33,37.39,37.27,37.28,18690.0,35.9906,36.0484,35.9327,35.9423,18690.0
2022-02-23 10:25:00,37.28,37.29,37.18,37.21,12414.0,35.9423,35.952,35.8459,35.8749,12414.0
2022-02-23 10:30:00,37.2,37.25,37.16,37.24,26186.0,35.8652,35.9134,35.8267,35.9038,26186.0
2022-02-23 10:35:00,37.24,37.32,37.24,37.28,44212.0,35.9038,35.9809,35.9038,35.9423,44212.0
2022-02-23 10:40:00,37.29,37.3,37.24,37.24,12664.0,35.952,35.9616,35.9038,35.9038,12664.0
2022-02-23 10:45:00,37.25,37.3,37.24,37.26,18666.0,35.9134,35.9616,35.9038,35.9231,18666.0
2022-02-23 10:50:00,37.26,37.3,37.24,37.27,67674.0,35.9231,35.9616,35.9038,35.9327,67674.0
2022-02-23 10:55:00,37.26,37.3,37.2,37.26,33140.0,35.9231,35.9616,35.8652,35.9231,33140.0
2022-02-23 11:00:00,37.23,37.27,37.16,37.18,16680.0,35.8941,35.9327,35.8267,35.8459,16680.0
2022-02-23 11:05:00,37.18,37.19,37.13,37.16,37260.0,35.8459,35.8556,35.7977,35.8267,37260.0
2022-02-23 11:10:00,37.16,37.23,37.16,37.23,23666.0,35.8267,35.8941,35.8267,35.8941,23666.0
2022-02-23 11:15:00,37.2,37.21,37.13,37.18,18034.0,35.8652,35.8749,35.7977,35.8459,18034.0
2022-02-23 11:20:00,37.18,37.24,37.18,37.23,17278.0,35.8459,35.9038,35.8459,35.8941,17278.0
2022-02-23 11:25:00,37.23,37.29,37.23,37.24,22424.0,35.8941,35.952,35.8941,35.9038,22424.0
2022-02-23 11:30:00,37.25,37.37,37.24,37.33,23752.0,35.9134,36.0291,35.9038,35.9906,23752.0
2022-02-23 11:35:00,37.32,37.43,37.31,37.38,18932.0,35.9809,36.087,35.9713,36.0388,18932.0
2022-02-23 11:40:00,37.38,37.4,37.31,37.32,20078.0,36.0388,36.058,35.9713,35.9809,20078.0
2022-02-23 11:45:00,37.31,37.37,37.3,37.35,31856.0,35.9713,36.0291,35.9616,36.0098,31856.0
2022-02-23 11:50:00,37.37,37.41,37.34,37.4,20060.0,36.0291,36.0677,36.0002,36.058,20060.0
2022-02-23 11:55:00,37.4,37.46,37.4,37.46,23598.0,36.058,36.1159,36.058,36.1159,23598.0
2022-02-23 12:00:00,37.46,37.46,37.38,37.46,29628.0,36.1159,36.1159,36.0388,36.1159,29628.0
2022-02-23 12:05:00,37.46,37.49,37.42,37.49,16040.0,36.1159,36.1448,36.0773,36.1448,16040.0
2022-02-23 12:10:00,37.51,37.51,37.44,37.46,19726.0,36.1641,36.1641,36.0966,36.1159,19726.0
2022-02-23 12:15:00,37.45,37.58,37.45,37.57,15846.0,36.1062,36.2316,36.1062,36.2219,15846.0
2022-02-23 12:20:00,37.57,37.59,37.55,37.56,20250.0,36.2219,36.2412,36.2027,36.2123,20250.0
2022-02-23 12:25:00,37.57,37.57,37.54,37.56,33730.0,36.2219,36.2219,36.193,36.2123,33730.0
2022-02-23 12:30:00,37.57,37.58,37.52,37.52,46946.0,36.2219,36.2316,36.1737,36.1737,46946.0
2022-02-23 12:35:00,37.52,37.52,37.47,37.51,44986.0,36.1737,36.1737,36.1255,36.1641,44986.0
2022-02-23 12:40:00,37.51,37.57,37.48,37.56,34904.0,36.1641,36.2219,36.1352,36.2123,34904.0
2022-02-23 12:45:00,37.56,37.59,37.53,37.54,37494.0,36.2123,36.2412,36.1834,36.193,37494.0
2022-02-23 12:50:00,37.54,37.55,37.46,37.48,36594.0,36.193,36.2027,36.1159,36.1352,36594.0
2022-02-23 12:55:00,37.48,37.5,37.43,37.46,16638.0,36.1352,36.1545,36.087,36.1159,16638.0
2022-02-23 13:00:00,37.47,37.47,37.39,37.39,30558.0,36.1255,36.1255,36.0484,36.0484,30558.0
2022-02-23 13:05:00,37.39,37.41,37.28,37.34,22862.0,36.0484,36.0677,35.9423,36.0002,22862.0
2022-02-23 13:10:00,37.34,37.34,37.21,37.22,37050.0,36.0002,36.0002,35.8749,35.8845,37050.0
2022-02-23 13:15:00,37.2,37.27,37.2,37.26,25598.0,35.8652,35.9327,35.8652,35.9231,25598.0
2022-02-23 13:20:00,37.24,37.27,37.17,37.22,19652.0,35.9038,35.9327,35.8363,35.8845,19652.0
2022-02-23 13:25:00,37.22,37.24,37.15,37.15,31470.0,35.8845,35.9038,35.817,35.817,31470.0
2022-02-23 13:30:00,37.17,37.19,37.12,37.12,36616.0,35.8363,35.8556,35.7881,35.7881,36616.0
2022-02-23 13:35:00,37.13,37.24,37.12,37.24,47964.0,35.7977,35.9038,35.7881,35.9038,47964.0
2022-02-23 13:40:00,37.23,37.27,37.21,37.26,38234.0,35.8941,35.9327,35.8749,35.9231,38234.0
2022-02-23 13:45:00,37.26,37.32,37.23,37.29,20354.0,35.9231,35.9809,35.8941,35.952,20354.0
2022-02-23 13:50:00,37.27,37.29,37.13,37.15,28544.0,35.9327,35.952,35.7977,35.817,28544.0
2022-02-23 13:55:00,37.15,37.21,37.13,37.2,25438.0,35.817,35.8749,35.7977,35.8652,25438.0
2022-02-23 14:00:00,37.2,37.23,37.1,37.13,19634.0,35.8652,35.8941,35.7688,35.7977,19634.0
2022-02-23 14:05:00,37.13,37.19,37.12,37.16,19990.0,35.7977,35.8556,35.7881,35.8267,19990.0
2022-02-23 14:10:00,37.17,37.19,37.09,37.12,31578.0,35.8363,35.8556,35.7592,35.7881,31578.0
2022-02-23 14:15:00,37.11,37.18,37.06,37.14,22052.0,35.7784,35.8459,35.7302,35.8074,22052.0
2022-02-23 14:20:00,37.15,37.16,37.03,37.03,26300.0,35.817,35.8267,35.7013,35.7013,26300.0
2022-02-23 14:25:00,37.04,37.05,36.99,37.02,83312.0,35.711,35.7206,35.6628,35.6917,83312.0
2022-02-23 14:30:00,37.02,37.06,36.99,37.02,455386.0,35.6917,35.7302,35.6628,35.6917,455386.0
2022-02-23 14:35:00,37.04,37.06,37.02,37.03,24922.0,35.711,35.7302,35.6917,35.7013,24922.0
2022-02-23 14:40:00,37.01,37.01,36.92,36.96,53710.0,35.682,35.682,35.5953,35.6338,53710.0
2022-02-23 14:45:00,36.96,37.07,36.96,37.02,23842.0,35.6338,35.7399,35.6338,35.6917,23842.0
2022-02-23 14:50:00,37.01,37.05,36.97,36.97,16022.0,35.682,35.7206,35.6435,35.6435,16022.0
2022-02-23 14:55:00,36.97,37.02,36.94,36.97,89210.0,35.6435,35.6917,35.6145,35.6435,89210.0
2022-02-23 15:00:00,36.96,36.98,36.87,36.88,68772.0,35.6338,35.6531,35.5471,35.5567,68772.0
2022-02-23 15:05:00,36.88,36.92,36.82,36.85,22614.0,35.5567,35.5953,35.4989,35.5278,22614.0
2022-02-23 15:10:00,36.85,36.85,36.74,36.8,95222.0,35.5278,35.5278,35.4217,35.4796,95222.0
2022-02-23 15:15:00,36.77,36.85,36.77,36.81,65064.0,35.4506,35.5278,35.4506,35.4892,65064.0
2022-02-23 15:20:00,36.81,36.83,36.75,36.8,106302.0,35.4892,35.5085,35.4314,35.4796,106302.0
2022-02-23 15:25:00,36.81,36.92,36.79,36.9,49224.0,35.4892,35.5953,35.4699,35.576,49224.0
2022-02-23 15:30:00,36.89,36.92,36.83,36.89,73096.0,35.5663,35.5953,35.5085,35.5663,73096.0
2022-02-23 15:35:00,36.88,36.92,36.79,36.79,51938.0,35.5567,35.5953,35.4699,35.4699,51938.0
2022-02-23 15:40:00,36.78,36.83,36.76,36.77,71066.0,35.4603,35.5085,35.441,35.4506,71066.0
2022-02-23 15:45:00,36.76,36.81,36.72,36.73,143432.0,35.441,35.4892,35.4024,35.4121,143432.0
2022-02-23 15:50:00,36.72,36.83,36.68,36.77,176858.0,35.4024,35.5085,35.3639,35.4506,176858.0
2022-02-23 15:55:00,36.77,36.88,36.76,36.83,535876.0,35.4506,35.5567,35.441,35.5085,535876.0
2022-02-24 09:30:00,35.81,36.02,35.55,35.94,165494.0,34.5251,34.7276,34.2744,34.6504,165494.0
2022-02-24 09:35:00,35.98,36.13,35.83,36.13,74880.0,34.689,34.8336,34.5444,34.8336,74880.0
2022-02-24 09:40:00,36.12,36.18,36.01,36.04,77934.0,34.824,34.8818,34.7179,34.7468,77934.0
2022-02-24 09:45:00,36.04,36.4,35.99,36.4,63910.0,34.7468,35.0939,34.6986,35.0939,63910.0
2022-02-24 09:50:00,36.4,36.52,36.35,36.42,85192.0,35.0939,35.2096,35.0457,35.1132,85192.0
2022-02-24 09:55:00,36.41,36.46,36.36,36.41,52050.0,35.1036,35.1518,35.0554,35.1036,52050.0
2022-02-24 10:00:00,36.41,36.41,36.2,36.2,70514.0,35.1036,35.1036,34.9011,34.9011,70514.0
2022-02-24 10:05:00,36.2,36.38,36.16,36.38,47676.0,34.9011,35.0746,34.8625,35.0746,47676.0
2022-02-24 10:10:00,36.4,36.56,36.35,36.53,60718.0,35.0939,35.2482,35.0457,35.2193,60718.0
2022-02-24 10:15:00,36.52,36.57,36.45,36.55,27182.0,35.2096,35.2578,35.1421,35.2385,27182.0
2022-02-24 10:20:00,36.55,36.65,36.4,36.48,41458.0,35.2385,35.335,35.0939,35.1711,41458.0
2022-02-24 10:25:00,36.47,36.49,36.37,36.4,36764.0,35.1614,35.1807,35.065,35.0939,36764.0
2022-02-24 10:30:00,36.38,36.59,36.34,36.54,42122.0,35.0746,35.2771,35.0361,35.2289,42122.0
2022-02-24 10:35:00,36.52,36.55,36.3,36.43,44064.0,35.2096,35.2385,34.9975,35.1228,44064.0
2022-02-24 10:40:00,36.41,36.46,36.32,36.43,42648.0,35.1036,35.1518,35.0168,35.1228,42648.0
2022-02-24 10:45:00,36.45,36.58,36.42,36.57,44096.0,35.1421,35.2675,35.1132,35.2578,44096.0
2022-02-24 10:50:00,36.58,36.61,36.45,36.61,21682.0,35.2675,35.2964,35.1421,35.2964,21682.0
2022-02-24 10:55:00,36.62,36.68,36.55,36.59,24138.0,35.306,35.3639,35.2385,35.2771,24138.0
2022-02-24 11:00:00,36.6,36.67,36.54,36.59,29902.0,35.2867,35.3542,35.2289,35.2771,29902.0
2022-02-24 11:05:00,36.58,36.82,36.58,36.78,45150.0,35.2675,35.4989,35.2675,35.4603,45150.0
2022-02-24 11:10:00,36.77,36.9,36.7,36.87,32712.0,35.4506,35.576,35.3832,35.5471,32712.0
2022-02-24 11:15:00,36.88,36.88,36.77,36.85,34602.0,35.5567,35.5567,35.4506,35.5278,34602.0
2022-02-24 11:20:00,36.88,36.89,36.79,36.8,27378.0,35.5567,35.5663,35.4699,35.4796,27378.0
2022-02-24 11:25:00,36.8,36.85,36.73,36.77,25430.0,35.4796,35.5278,35.4121,35.4506,25430.0
2022-02-24 11:30:00,36.77,36.86,36.71,36.78,29316.0,35.4506,35.5374,35.3928,35.4603,29316.0
2022-02-24 11:35:00,36.78,36.8,36.71,36.79,23836.0,35.4603,35.4796,35.3928,35.4699,23836.0
2022-02-24 11:40:00,36.8,36.8,36.66,36.69,37850.0,35.4796,35.4796,35.3446,35.3735,37850.0
2022-02-24 11:45:00,36.71,36.76,36.67,36.76,26728.0,35.3928,35.441,35.3542,35.441,26728.0
2022-02-24 11:50:00,36.76,36.89,36.75,36.88,44200.0,35.441,35.5663,35.4314,35.5567,44200.0
2022-02-24 11:55:00,36.88,36.96,36.85,36.93,42522.0,35.5567,35.6338,35.5278,35.6049,42522.0
2022-02-24 12:00:00,36.94,36.95,36.87,36.89,18652.0,35.6145,35.6242,35.5471,35.5663,18652.0
2022-02-24 12:05:00,36.88,36.88,36.79,36.8,28424.0,35.5567,35.5567,35.4699,35.4796,28424.0
2022-02-24 12:10:00,36.8,36.84,36.68,36.68,28258.0,35.4796,35.5181,35.3639,35.3639,28258.0
2022-02-24 12:15:00,36.69,36.77,36.66,36.73,25092.0,35.3735,35.4506,35.3446,35.4121,25092.0
2022-02-24 12:20:00,36.75,36.77,36.61,36.63,73222.0,35.4314,35.4506,35.2964,35.3157,73222.0
2022-02-24 12:25:00,36.64,36.8,36.63,36.8,21000.0,35.3253,35.4796,35.3157,35.4796,21000.0
2022-02-24 12:30:00,36.8,36.84,36.69,36.74,44354.0,35.4796,35.5181,35.3735,35.4217,44354.0
2022-02-24 12:35:00,36.74,36.9,36.74,36.87,56884.0,35.4217,35.576,35.4217,35.5471,56884.0
2022-02-24 12:40:00,36.87,36.94,36.85,36.85,45772.0,35.5471,35.6145,35.5278,35.5278,45772.0
2022-02-24 12:45:00,36.88,36.89,36.78,36.8,38404.0,35.5567,35.5663,35.4603,35.4796,38404.0
2022-02-24 12:50:00,36.79,36.83,36.72,36.78,21608.0,35.4699,35.5085,35.4024,35.4603,21608.0
2022-02-24 12:55:00,36.78,36.82,36.71,36.73,43530.0,35.4603,35.4989,35.3928,35.4121,43530.0
2022-02-24 13:00:00,36.71,36.72,36.62,36.67,30728.0,35.3928,35.4024,35.306,35.3542,30728.0
2022-02-24 13:05:00,36.67,36.82,36.67,36.79,39500.0,35.3542,35.4989,35.3542,35.4699,39500.0
2022-02-24 13:10:00,36.78,36.87,36.74,36.81,43266.0,35.4603,35.5471,35.4217,35.4892,43266.0
2022-02-24 13:15:00,36.81,36.82,36.74,36.79,32888.0,35.4892,35.4989,35.4217,35.4699,32888.0
2022-02-24 13:20:00,36.77,36.82,36.63,36.63,63764.0,35.4506,35.4989,35.3157,35.3157,63764.0
2022-02-24 13:25:00,36.64,36.66,36.56,36.58,65574.0,35.3253,35.3446,35.2482,35.2675,65574.0
2022-02-24 13:30:00,36.59,36.67,36.58,36.62,45944.0,35.2771,35.3542,35.2675,35.306,45944.0
2022-02-24 13:35:00,36.63,36.74,36.6,36.74,48256.0,35.3157,35.4217,35.2867,35.4217,48256.0
2022-02-24 13:40:00,36.73,36.76,36.65,36.65,44038.0,35.4121,35.441,35.335,35.335,44038.0
2022-02-24 13:45:00,36.63,36.84,36.6,36.83,60734.0,35.3157,35.5181,35.2867,35.5085,60734.0
2022-02-24 13:50:00,36.83,36.88,36.78,36.79,91342.0,35.5085,35.5567,35.4603,35.4699,91342.0
2022-02-24 13:55:00,36.78,36.8,36.63,36.68,54492.0,35.4603,35.4796,35.3157,35.3639,54492.0
2022-02-24 14:00:00,36.69,36.71,36.62,36.7,26844.0,35.3735,35.3928,35.306,35.3832,26844.0
2022-02-24 14:05:00,36.71,36.76,36.62,36.63,35650.0,35.3928,35.441,35.306,35.3157,35650.0
2022-02-24 14:10:00,36.65,36.8,36.65,36.79,38272.0,35.335,35.4796,35.335,35.4699,38272.0
2022-02-24 14:15:00,36.77,36.83,36.74,36.8,48816.0,35.4506,35.5085,35.4217,35.4796,48816.0
2022-02-24 14:20:00,36.8,36.88,36.79,36.85,37628.0,35.4796,35.5567,35.4699,35.5278,37628.0
2022-02-24 14:25:00,36.88,36.9,36.83,36.85,35616.0,35.5567,35.576,35.5085,35.5278,35616.0
2022-02-24 14:30:00,36.84,37.0,36.84,36.97,36694.0,35.5181,35.6724,35.5181,35.6435,36694.0
2022-02-24 14:35:00,36.99,37.04,36.96,37.02,57388.0,35.6628,35.711,35.6338,35.6917,57388.0
2022-02-24 14:40:00,37.02,37.06,36.95,37.01,81468.0,35.6917,35.7302,35.6242,35.682,81468.0
2022-02-24 14:45:00,37.01,37.1,37.01,37.1,23364.0,35.682,35.7688,35.682,35.7688,23364.0
2022-02-24 14:50:00,37.09,37.13,37.02,37.13,22212.0,35.7592,35.7977,35.6917,35.7977,22212.0
2022-02-24 14:55:00,37.12,37.14,37.05,37.14,29310.0,35.7881,35.8074,35.7206,35.8074,29310.0
2022-02-24 15:00:00,37.14,37.21,37.08,37.21,30988.0,35.8074,35.8749,35.7495,35.8749,30988.0
2022-02-24 15:05:00,37.19,37.26,37.19,37.21,87330.0,35.8556,35.9231,35.8556,35.8749,87330.0
2022-02-24 15:10:00,37.21,37.24,37.2,37.24,32484.0,35.8749,35.9038,35.8652,35.9038,32484.0
2022-02-24 15:15:00,37.23,37.26,37.19,37.24,36906.0,35.8941,35.9231,35.8556,35.9038,36906.0
2022-02-24 15:20:00,37.24,37.25,37.16,37.24,48246.0,35.9038,35.9134,35.8267,35.9038,48246.0
2022-02-24 15:25:00,37.24,37.29,37.16,37.18,55736.0,35.9038,35.952,35.8267,35.8459,55736.0
2022-02-24 15:30:00,37.19,37.44,37.16,37.44,48370.0,35.8556,36.0966,35.8267,36.0966,48370.0
2022-02-24 15:35:00,37.44,37.52,37.43,37.5,38640.0,36.0966,36.1737,36.087,36.1545,38640.0
2022-02-24 15:40:00,37.52,37.52,37.41,37.43,65432.0,36.1737,36.1737,36.0677,36.087,65432.0
2022-02-24 15:45:00,37.42,37.51,37.38,37.41,110640.0,36.0773,36.1641,36.0388,36.0677,110640.0
2022-02-24 15:50:00,37.42,37.63,37.42,37.59,180616.0,36.0773,36.2798,36.0773,36.2412,180616.0
2022-02-24 15:55:00,37.6,37.61,37.47,37.54,357726.0,36.2509,36.2605,36.1255,36.193,357726.0
2022-02-25 09:30:00,37.6,37.8,37.47,37.79,95310.0,36.2509,36.4437,36.1255,36.434,95310.0
2022-02-25 09:35:00,37.77,37.86,37.71,37.85,25918.0,36.4148,36.5015,36.3569,36.4919,25918.0
2022-02-25 09:40:00,37.83,37.91,37.69,37.7,15758.0,36.4726,36.5497,36.3376,36.3473,15758.0
2022-02-25 09:45:00,37.72,37.81,37.67,37.69,21306.0,36.3666,36.4533,36.3184,36.3376,21306.0
2022-02-25 09:50:00,37.69,37.69,37.6,37.67,19646.0,36.3376,36.3376,36.2509,36.3184,19646.0
2022-02-25 09:55:00,37.69,37.72,37.51,37.52,25274.0,36.3376,36.3666,36.1641,36.1737,25274.0
2022-02-25 10:00:00,37.49,37.53,37.43,37.43,18806.0,36.1448,36.1834,36.087,36.087,18806.0
2022-02-25 10:05:00,37.44,37.59,37.44,37.58,27152.0,36.0966,36.2412,36.0966,36.2316,27152.0
2022-02-25 10:10:00,37.55,37.63,37.52,37.54,14254.0,36.2027,36.2798,36.1737,36.193,14254.0
2022-02-25 10:15:00,37.54,37.6,37.47,37.6,17320.0,36.193,36.2509,36.1255,36.2509,17320.0
2022-02-25 10:20:00,37.59,37.63,37.5,37.55,17906.0,36.2412,36.2798,36.1545,36.2027,17906.0
2022-02-25 10:25:00,37.59,37.73,37.57,37.71,21620.0,36.2412,36.3762,36.2219,36.3569,21620.0
2022-02-25 10:30:00,37.7,37.74,37.69,37.7,23344.0,36.3473,36.3858,36.3376,36.3473,23344.0
2022-02-25 10:35:00,37.7,37.7,37.55,37.62,20020.0,36.3473,36.3473,36.2027,36.2701,20020.0
2022-02-25 10:40:00,37.63,37.82,37.63,37.82,19036.0,36.2798,36.463,36.2798,36.463,19036.0
2022-02-25 10:45:00,37.81,37.89,37.8,37.89,28318.0,36.4533,36.5305,36.4437,36.5305,28318.0
2022-02-25 10:50:00,37.88,37.91,37.87,37.9,16642.0,36.5208,36.5497,36.5112,36.5401,16642.0
2022-02-25 10:55:00,37.88,37.94,37.83,37.89,35908.0,36.5208,36.5787,36.4726,36.5305,35908.0
2022-02-25 11:00:00,37.88,37.99,37.8,37.99,25034.0,36.5208,36.6269,36.4437,36.6269,25034.0
2022-02-25 11:05:00,37.98,37.98,37.89,37.96,10708.0,36.6172,36.6172,36.5305,36.5979,10708.0
2022-02-25 11:10:00,37.95,38.04,37.94,38.0,17028.0,36.5883,36.6751,36.5787,36.6365,17028.0
2022-02-25 11:15:00,37.99,38.05,37.97,38.04,14710.0,36.6269,36.6847,36.6076,36.6751,14710.0
2022-02-25 11:20:00,38.05,38.08,38.02,38.07,13114.0,36.6847,36.7136,36.6558,36.704,13114.0
2022-02-25 11:25:00,38.06,38.1,38.02,38.08,28048.0,36.6944,36.7329,36.6558,36.7136,28048.0
2022-02-25 11:30:00,38.09,38.12,38.04,38.1,17668.0,36.7233,36.7522,36.6751,36.7329,17668.0
2022-02-25 11:35:00,38.1,38.12,38.0,38.06,41866.0,36.7329,36.7522,36.6365,36.6944,41866.0
2022-02-25 11:40:00,38.06,38.08,38.01,38.04,12378.0,36.6944,36.7136,36.6462,36.6751,12378.0
2022-02-25 11:45:00,38.05,38.12,38.05,38.12,17326.0,36.6847,36.7522,36.6847,36.7522,17326.0
2022-02-25 11:50:00,38.12,38.17,38.1,38.16,11914.0,36.7522,36.8004,36.7329,36.7908,11914.0
2022-02-25 11:55:00,38.18,38.24,38.18,38.23,14678.0,36.8101,36.8679,36.8101,36.8583,14678.0
2022-02-25 12:00:00,38.23,38.24,38.18,38.2,15706.0,36.8583,36.8679,36.8101,36.8293,15706.0
2022-02-25 12:05:00,38.2,38.22,38.16,38.16,16398.0,36.8293,36.8486,36.7908,36.7908,16398.0
2022-02-25 12:10:00,38.15,38.21,38.13,38.13,9956.0,36.7811,36.839,36.7618,36.7618,9956.0
2022-02-25 12:15:00,38.13,38.21,38.12,38.2,13196.0,36.7618,36.839,36.7522,36.8293,13196.0
2022-02-25 12:20:00,38.2,38.2,38.16,38.18,10890.0,36.8293,36.8293,36.7908,36.8101,10890.0
2022-02-25 12:25:00,38.17,38.27,38.16,38.27,20454.0,36.8004,36.8968,36.7908,36.8968,20454.0
2022-02-25 12:30:00,38.29,38.34,38.27,38.34,18942.0,36.9161,36.9643,36.8968,36.9643,18942.0
2022-02-25 12:35:00,38.34,38.35,38.29,38.31,10574.0,36.9643,36.974,36.9161,36.9354,10574.0
2022-02-25 12:40:00,38.32,38.33,38.29,38.3,9634.0,36.945,36.9547,36.9161,36.9257,9634.0
2022-02-25 12:45:00,38.32,38.37,38.32,38.35,14830.0,36.945,36.9932,36.945,36.974,14830.0
2022-02-25 12:50:00,38.34,38.34,38.26,38.26,13030.0,36.9643,36.9643,36.8872,36.8872,13030.0
2022-02-25 12:55:00,38.27,38.3,38.23,38.29,14384.0,36.8968,36.9257,36.8583,36.9161,14384.0
2022-02-25 13:00:00,38.29,38.35,38.27,38.34,16464.0,36.9161,36.974,36.8968,36.9643,16464.0
2022-02-25 13:05:00,38.33,38.33,38.26,38.29,21658.0,36.9547,36.9547,36.8872,36.9161,21658.0
2022-02-25 13:10:00,38.3,38.31,38.22,38.29,44700.0,36.9257,36.9354,36.8486,36.9161,44700.0
2022-02-25 13:15:00,38.29,38.33,38.24,38.3,48554.0,36.9161,36.9547,36.8679,36.9257,48554.0
2022-02-25 13:20:00,38.3,38.31,38.27,38.27,50626.0,36.9257,36.9354,36.8968,36.8968,50626.0
2022-02-25 13:25:00,38.3,38.34,38.28,38.32,33448.0,36.9257,36.9643,36.9065,36.945,33448.0
2022-02-25 13:30:00,38.33,38.38,38.32,38.38,15130.0,36.9547,37.0029,36.945,37.0029,15130.0
2022-02-25 13:35:00,38.38,38.38,38.27,38.35,19444.0,37.0029,37.0029,36.8968,36.974,19444.0
2022-02-25 13:40:00,38.35,38.44,38.35,38.43,23584.0,36.974,37.0607,36.974,37.0511,23584.0
2022-02-25 13:45:00,38.44,38.45,38.41,38.45,18724.0,37.0607,37.0704,37.0318,37.0704,18724.0
2022-02-25 13:50:00,38.45,38.47,38.43,38.43,20062.0,37.0704,37.0896,37.0511,37.0511,20062.0
2022-02-25 13:55:00,38.41,38.41,38.34,38.39,25598.0,37.0318,37.0318,36.9643,37.0125,25598.0
2022-02-25 14:00:00,38.4,38.47,38.31,38.44,20462.0,37.0222,37.0896,36.9354,37.0607,20462.0
2022-02-25 14:05:00,38.43,38.43,38.34,38.35,21428.0,37.0511,37.0511,36.9643,36.974,21428.0
2022-02-25 14:10:00,38.37,38.38,38.3,38.35,28186.0,36.9932,37.0029,36.9257,36.974,28186.0
2022-02-25 14:15:00,38.36,38.37,38.33,38.34,13682.0,36.9836,36.9932,36.9547,36.9643,13682.0
2022-02-25 14:20:00,38.34,38.39,38.34,38.38,46356.0,36.9643,37.0125,36.9643,37.0029,46356.0
2022-02-25 14:25:00,38.38,38.38,38.34,38.35,30602.0,37.0029,37.0029,36.9643,36.974,30602.0
2022-02-25 14:30:00,38.37,38.4,38.24,38.24,54774.0,36.9932,37.0222,36.8679,36.8679,54774.0
2022-02-25 14:35:00,38.26,38.31,38.26,38.29,19922.0,36.8872,36.9354,36.8872,36.9161,19922.0
2022-02-25 14:40:00,38.28,38.33,38.27,38.33,18128.0,36.9065,36.9547,36.8968,36.9547,18128.0
2022-02-25 14:45:00,38.32,38.33,38.27,38.3,13872.0,36.945,36.9547,36.8968,36.9257,13872.0
2022-02-25 14:50:00,38.27,38.29,38.19,38.24,18724.0,36.8968,36.9161,36.8197,36.8679,18724.0
2022-02-25 14:55:00,38.25,38.36,38.24,38.29,16756.0,36.8775,36.9836,36.8679,36.9161,16756.0
2022-02-25 15:00:00,38.3,38.3,38.18,38.2,31228.0,36.9257,36.9257,36.8101,36.8293,31228.0
2022-02-25 15:05:00,38.21,38.24,38.19,38.23,44480.0,36.839,36.8679,36.8197,36.8583,44480.0
2022-02-25 15:10:00,38.23,38.24,38.17,38.23,39614.0,36.8583,36.8679,36.8004,36.8583,39614.0
2022-02-25 15:15:00,38.22,38.3,38.22,38.3,56794.0,36.8486,36.9257,36.8486,36.9257,56794.0
2022-02-25 15:20:00,38.31,38.4,38.3,38.38,29642.0,36.9354,37.0222,36.9257,37.0029,29642.0
2022-02-25 15:25:00,38.38,38.38,38.32,38.34,22580.0,37.0029,37.0029,36.945,36.9643,22580.0
2022-02-25 15:30:00,38.34,38.4,38.31,38.31,28066.0,36.9643,37.0222,36.9354,36.9354,28066.0
2022-02-25 15:35:00,38.3,38.36,38.28,38.35,35514.0,36.9257,36.9836,36.9065,36.974,35514.0
2022-02-25 15:40:00,38.35,38.42,38.31,38.37,48072.0,36.974,37.0414,36.9354,36.9932,48072.0
2022-02-25 15:45:00,38.35,38.42,38.33,38.35,68336.0,36.974,37.0414,36.9547,36.974,68336.0
2022-02-25 15:50:00,38.35,38.44,38.35,38.38,129182.0,36.974,37.0607,36.974,37.0029,129182.0
2022-02-25 15:55:00,38.38,38.43,38.35,38.43,209606.0,37.0029,37.0511,36.974,37.0511,209606.0
2022-02-28 09:30:00,37.85,37.99,37.75,37.85,104396.0,36.4919,36.6269,36.3955,36.4919,104396.0
2022-02-28 09:35:00,37.88,37.98,37.81,37.9,38564.0,36.5208,36.6172,36.4533,36.5401,38564.0
2022-02-28 09:40:00,37.88,37.88,37.72,37.82,40078.0,36.5208,36.5208,36.3666,36.463,40078.0
2022-02-28 09:45:00,37.82,37.9,37.78,37.87,24738.0,36.463,36.5401,36.4244,36.5112,24738.0
2022-02-28 09:50:00,37.88,37.96,37.85,37.88,13820.0,36.5208,36.5979,36.4919,36.5208,13820.0
2022-02-28 09:55:00,37.88,37.97,37.85,37.94,29402.0,36.5208,36.6076,36.4919,36.5787,29402.0
2022-02-28 10:00:00,37.98,37.98,37.9,37.92,31474.0,36.6172,36.6172,36.5401,36.5594,31474.0
2022-02-28 10:05:00,37.94,37.97,37.79,37.85,30088.0,36.5787,36.6076,36.434,36.4919,30088.0
2022-02-28 10:10:00,37.85,37.88,37.77,37.79,17762.0,36.4919,36.5208,36.4148,36.434,17762.0
2022-02-28 10:15:00,37.81,37.84,37.73,37.76,19214.0,36.4533,36.4823,36.3762,36.4051,19214.0
2022-02-28 10:20:00,37.77,37.83,37.74,37.81,13718.0,36.4148,36.4726,36.3858,36.4533,13718.0
2022-02-28 10:25:00,37.79,37.82,37.72,37.76,15964.0,36.434,36.463,36.3666,36.4051,15964.0
2022-02-28 10:30:00,37.76,37.86,37.76,37.76,25284.0,36.4051,36.5015,36.4051,36.4051,25284.0
2022-02-28 10:35:00,37.74,37.88,37.74,37.87,16364.0,36.3858,36.5208,36.3858,36.5112,16364.0
2022-02-28 10:40:00,37.86,37.94,37.85,37.93,19030.0,36.5015,36.5787,36.4919,36.569,19030.0
2022-02-28 10:45:00,37.94,37.98,37.92,37.97,21796.0,36.5787,36.6172,36.5594,36.6076,21796.0
2022-02-28 10:50:00,37.98,38.08,37.96,38.05,69062.0,36.6172,36.7136,36.5979,36.6847,69062.0
2022-02-28 10:55:00,38.05,38.14,38.05,38.11,37650.0,36.6847,36.7715,36.6847,36.7426,37650.0
2022-02-28 11:00:00,38.12,38.14,38.09,38.12,25792.0,36.7522,36.7715,36.7233,36.7522,25792.0
2022-02-28 11:05:00,38.11,38.11,38.06,38.09,15742.0,36.7426,36.7426,36.6944,36.7233,15742.0
2022-02-28 11:10:00,38.08,38.16,38.06,38.12,21776.0,36.7136,36.7908,36.6944,36.7522,21776.0
2022-02-28 11:15:00,38.13,38.16,38.08,38.1,37408.0,36.7618,36.7908,36.7136,36.7329,37408.0
2022-02-28 11:20:00,38.11,38.16,38.1,38.15,24090.0,36.7426,36.7908,36.7329,36.7811,24090.0
2022-02-28 11:25:00,38.15,38.19,38.11,38.15,39758.0,36.7811,36.8197,36.7426,36.7811,39758.0
2022-02-28 11:30:00,38.13,38.2,38.12,38.12,11958.0,36.7618,36.8293,36.7522,36.7522,11958.0
2022-02-28 11:35:00,38.11,38.15,38.04,38.04,26940.0,36.7426,36.7811,36.6751,36.6751,26940.0
2022-02-28 11:40:00,38.03,38.05,38.01,38.05,19004.0,36.6654,36.6847,36.6462,36.6847,19004.0
2022-02-28 11:45:00,38.06,38.07,37.96,38.01,19848.0,36.6944,36.704,36.5979,36.6462,19848.0
2022-02-28 11:50:00,38.01,38.01,37.97,37.97,8018.0,36.6462,36.6462,36.6076,36.6076,8018.0
2022-02-28 11:55:00,37.98,38.09,37.98,38.09,18634.0,36.6172,36.7233,36.6172,36.7233,18634.0
2022-02-28 12:00:00,38.07,38.13,38.07,38.08,15740.0,36.704,36.7618,36.704,36.7136,15740.0
2022-02-28 12:05:00,38.09,38.09,37.93,37.93,62520.0,36.7233,36.7233,36.569,36.569,62520.0
2022-02-28 12:10:00,37.91,37.92,37.83,37.87,25674.0,36.5497,36.5594,36.4726,36.5112,25674.0
2022-02-28 12:15:00,37.87,37.87,37.77,37.82,27120.0,36.5112,36.5112,36.4148,36.463,27120.0
2022-02-28 12:20:00,37.82,37.84,37.72,37.75,20788.0,36.463,36.4823,36.3666,36.3955,20788.0
2022-02-28 12:25:00,37.76,37.84,37.76,37.84,10820.0,36.4051,36.4823,36.4051,36.4823,10820.0
2022-02-28 12:30:00,37.84,37.87,37.77,37.81,18576.0,36.4823,36.5112,36.4148,36.4533,18576.0
2022-02-28 12:35:00,37.81,37.84,37.79,37.79,10292.0,36.4533,36.4823,36.434,36.434,10292.0
2022-02-28 12:40:00,37.8,37.83,37.77,37.77,15424.0,36.4437,36.4726,36.4148,36.4148,15424.0
2022-02-28 12:45:00,37.76,37.78,37.7,37.77,21568.0,36.4051,36.4244,36.3473,36.4148,21568.0
2022-02-28 12:50:00,37.77,37.8,37.7,37.74,17546.0,36.4148,36.4437,36.3473,36.3858,17546.0
2022-02-28 12:55:00,37.76,37.79,37.73,37.77,20740.0,36.4051,36.434,36.3762,36.4148,20740.0
2022-02-28 13:00:00,37.77,37.86,37.77,37.84,21462.0,36.4148,36.5015,36.4148,36.4823,21462.0
2022-02-28 13:05:00,37.85,37.95,37.84,37.94,13966.0,36.4919,36.5883,36.4823,36.5787,13966.0
2022-02-28 13:10:00,37.92,37.97,37.91,37.94,21108.0,36.5594,36.6076,36.5497,36.5787,21108.0
2022-02-28 13:15:00,37.93,37.94,37.82,37.84,19658.0,36.569,36.5787,36.463,36.4823,19658.0
2022-02-28 13:20:00,37.83,37.83,37.76,37.8,10892.0,36.4726,36.4726,36.4051,36.4437,10892.0
2022-02-28 13:25:00,37.77,37.85,37.77,37.84,18634.0,36.4148,36.4919,36.4148,36.4823,18634.0
2022-02-28 13:30:00,37.83,37.85,37.77,37.8,11534.0,36.4726,36.4919,36.4148,36.4437,11534.0
2022-02-28 13:35:00,37.82,37.87,37.78,37.85,12736.0,36.463,36.5112,36.4244,36.4919,12736.0
2022-02-28 13:40:00,37.85,37.91,37.85,37.87,13182.0,36.4919,36.5497,36.4919,36.5112,13182.0
2022-02-28 13:45:00,37.85,37.88,37.81,37.88,18810.0,36.4919,36.5208,36.4533,36.5208,18810.0
2022-02-28 13:50:00,37.89,37.97,37.89,37.95,15312.0,36.5305,36.6076,36.5305,36.5883,15312.0
2022-02-28 13:55:00,37.94,37.97,37.91,37.93,10256.0,36.5787,36.6076,36.5497,36.569,10256.0
2022-02-28 14:00:00,37.92,37.93,37.74,37.74,23936.0,36.5594,36.569,36.3858,36.3858,23936.0
2022-02-28 14:05:00,37.76,37.76,37.6,37.6,16532.0,36.4051,36.4051,36.2509,36.2509,16532.0
2022-02-28 14:10:00,37.6,37.63,37.57,37.62,17684.0,36.2509,36.2798,36.2219,36.2701,17684.0
2022-02-28 14:15:00,37.6,37.72,37.6,37.71,20088.0,36.2509,36.3666,36.2509,36.3569,20088.0
2022-02-28 14:20:00,37.71,37.71,37.58,37.58,14762.0,36.3569,36.3569,36.2316,36.2316,14762.0
2022-02-28 14:25:00,37.6,37.63,37.57,37.6,13634.0,36.2509,36.2798,36.2219,36.2509,13634.0
2022-02-28 14:30:00,37.61,37.61,37.54,37.58,10908.0,36.2605,36.2605,36.193,36.2316,10908.0
2022-02-28 14:35:00,37.59,37.69,37.59,37.61,19598.0,36.2412,36.3376,36.2412,36.2605,19598.0
2022-02-28 14:40:00,37.63,37.76,37.6,37.73,24606.0,36.2798,36.4051,36.2509,36.3762,24606.0
2022-02-28 14:45:00,37.73,37.74,37.66,37.67,32278.0,36.3762,36.3858,36.3087,36.3184,32278.0
2022-02-28 14:50:00,37.69,37.7,37.67,37.69,31470.0,36.3376,36.3473,36.3184,36.3376,31470.0
2022-02-28 14:55:00,37.69,37.74,37.68,37.7,37108.0,36.3376,36.3858,36.328,36.3473,37108.0
2022-02-28 15:00:00,37.7,37.71,37.64,37.65,42524.0,36.3473,36.3569,36.2894,36.2991,42524.0
2022-02-28 15:05:00,37.64,37.65,37.56,37.64,63428.0,36.2894,36.2991,36.2123,36.2894,63428.0
2022-02-28 15:10:00,37.61,37.64,37.54,37.57,24234.0,36.2605,36.2894,36.193,36.2219,24234.0
2022-02-28 15:15:00,37.57,37.67,37.56,37.64,27308.0,36.2219,36.3184,36.2123,36.2894,27308.0
2022-02-28 15:20:00,37.65,37.74,37.65,37.74,50008.0,36.2991,36.3858,36.2991,36.3858,50008.0
2022-02-28 15:25:00,37.74,37.79,37.7,37.7,53150.0,36.3858,36.434,36.3473,36.3473,53150.0
2022-02-28 15:30:00,37.7,37.7,37.6,37.6,70446.0,36.3473,36.3473,36.2509,36.2509,70446.0
2022-02-28 15:35:00,37.6,37.62,37.52,37.56,66714.0,36.2509,36.2701,36.1737,36.2123,66714.0
2022-02-28 15:40:00,37.56,37.74,37.56,37.74,77842.0,36.2123,36.3858,36.2123,36.3858,77842.0
2022-02-28 15:45:00,37.74,37.85,37.74,37.82,93544.0,36.3858,36.4919,36.3858,36.463,93544.0
2022-02-28 15:50:00,37.8,37.97,37.8,37.96,160206.0,36.4437,36.6076,36.4437,36.5979,160206.0
2022-02-28 15:55:00,37.97,38.02,37.93,38.0,347754.0,36.6076,36.6558,36.569,36.6365,347754.0
2022-03-01 09:30:00,37.99,37.99,37.73,37.79,92510.0,36.6269,36.6269,36.3762,36.434,92510.0
2022-03-01 09:35:00,37.88,37.99,37.85,37.87,20282.0,36.5208,36.6269,36.4919,36.5112,20282.0
2022-03-01 09:40:00,37.87,37.88,37.65,37.67,63250.0,36.5112,36.5208,36.2991,36.3184,63250.0
2022-03-01 09:45:00,37.69,37.73,37.61,37.73,26608.0,36.3376,36.3762,36.2605,36.3762,26608.0
2022-03-01 09:50:00,37.73,37.73,37.49,37.52,40528.0,36.3762,36.3762,36.1448,36.1737,40528.0
2022-03-01 09:55:00,37.54,37.58,37.49,37.49,21800.0,36.193,36.2316,36.1448,36.1448,21800.0
2022-03-01 10:00:00,37.51,37.6,37.43,37.47,32004.0,36.1641,36.2509,36.087,36.1255,32004.0
2022-03-01 10:05:00,37.46,37.55,37.4,37.4,29306.0,36.1159,36.2027,36.058,36.058,29306.0
2022-03-01 10:10:00,37.38,37.46,37.35,37.42,19482.0,36.0388,36.1159,36.0098,36.0773,19482.0
2022-03-01 10:15:00,37.42,37.55,37.41,37.49,51532.0,36.0773,36.2027,36.0677,36.1448,51532.0
2022-03-01 10:20:00,37.51,37.55,37.39,37.41,25672.0,36.1641,36.2027,36.0484,36.0677,25672.0
2022-03-01 10:25:00,37.42,37.44,37.33,37.39,17820.0,36.0773,36.0966,35.9906,36.0484,17820.0
2022-03-01 10:30:00,37.38,37.38,37.24,37.25,15624.0,36.0388,36.0388,35.9038,35.9134,15624.0
2022-03-01 10:35:00,37.24,37.28,37.18,37.18,25832.0,35.9038,35.9423,35.8459,35.8459,25832.0
2022-03-01 10:40:00,37.17,37.17,37.08,37.1,23476.0,35.8363,35.8363,35.7495,35.7688,23476.0
2022-03-01 10:45:00,37.1,37.17,37.09,37.16,23446.0,35.7688,35.8363,35.7592,35.8267,23446.0
2022-03-01 10:50:00,37.16,37.24,37.15,37.24,24876.0,35.8267,35.9038,35.817,35.9038,24876.0
2022-03-01 10:55:00,37.23,37.24,37.15,37.24,22824.0,35.8941,35.9038,35.817,35.9038,22824.0
2022-03-01 11:00:00,37.23,37.42,37.22,37.41,23808.0,35.8941,36.0773,35.8845,36.0677,23808.0
2022-03-01 11:05:00,37.42,37.43,37.35,37.38,37464.0,36.0773,36.087,36.0098,36.0388,37464.0
2022-03-01 11:10:00,37.39,37.49,37.38,37.49,38714.0,36.0484,36.1448,36.0388,36.1448,38714.0
2022-03-01 11:15:00,37.49,37.5,37.39,37.41,43336.0,36.1448,36.1545,36.0484,36.0677,43336.0
2022-03-01 11:20:00,37.42,37.51,37.41,37.49,36802.0,36.0773,36.1641,36.0677,36.1448,36802.0
2022-03-01 11:25:00,37.49,37.52,37.42,37.46,39610.0,36.1448,36.1737,36.0773,36.1159,39610.0
2022-03-01 11:30:00,37.44,37.44,37.26,37.28,29990.0,36.0966,36.0966,35.9231,35.9423,29990.0
2022-03-01 11:35:00,37.29,37.32,37.24,37.26,17614.0,35.952,35.9809,35.9038,35.9231,17614.0
2022-03-01 11:40:00,37.25,37.3,37.17,37.24,24232.0,35.9134,35.9616,35.8363,35.9038,24232.0
2022-03-01 11:45:00,37.21,37.21,37.06,37.14,23736.0,35.8749,35.8749,35.7302,35.8074,23736.0
2022-03-01 11:50:00,37.16,37.17,37.09,37.13,19218.0,35.8267,35.8363,35.7592,35.7977,19218.0
2022-03-01 11:55:00,37.12,37.12,37.05,37.08,17272.0,35.7881,35.7881,35.7206,35.7495,17272.0
2022-03-01 12:00:00,37.08,37.1,37.02,37.06,23082.0,35.7495,35.7688,35.6917,35.7302,23082.0
2022-03-01 12:05:00,37.06,37.08,36.98,36.98,13358.0,35.7302,35.7495,35.6531,35.6531,13358.0
2022-03-01 12:10:00,36.97,37.06,36.93,37.06,26042.0,35.6435,35.7302,35.6049,35.7302,26042.0
2022-03-01 12:15:00,37.06,37.13,37.02,37.1,17300.0,35.7302,35.7977,35.6917,35.7688,17300.0
2022-03-01 12:20:00,37.1,37.12,37.05,37.1,21834.0,35.7688,35.7881,35.7206,35.7688,21834.0
2022-03-01 12:25:00,37.1,37.12,37.07,37.09,16432.0,35.7688,35.7881,35.7399,35.7592,16432.0
2022-03-01 12:30:00,37.1,37.15,37.07,37.11,20514.0,35.7688,35.817,35.7399,35.7784,20514.0
2022-03-01 12:35:00,37.12,37.13,37.06,37.09,17610.0,35.7881,35.7977,35.7302,35.7592,17610.0
2022-03-01 12:40:00,37.1,37.21,37.1,37.21,27076.0,35.7688,35.8749,35.7688,35.8749,27076.0
2022-03-01 12:45:00,37.21,37.26,37.13,37.22,26242.0,35.8749,35.9231,35.7977,35.8845,26242.0
2022-03-01 12:50:00,37.21,37.24,37.17,37.18,11990.0,35.8749,35.9038,35.8363,35.8459,11990.0
2022-03-01 12:55:00,37.18,37.18,37.12,37.17,29890.0,35.8459,35.8459,35.7881,35.8363,29890.0
2022-03-01 13:00:00,37.15,37.21,37.13,37.16,29594.0,35.817,35.8749,35.7977,35.8267,29594.0
2022-03-01 13:05:00,37.16,37.17,37.08,37.1,23382.0,35.8267,35.8363,35.7495,35.7688,23382.0
2022-03-01 13:10:00,37.1,37.1,36.98,36.99,20136.0,35.7688,35.7688,35.6531,35.6628,20136.0
2022-03-01 13:15:00,37.01,37.01,36.96,36.96,19100.0,35.682,35.682,35.6338,35.6338,19100.0
2022-03-01 13:20:00,36.97,36.99,36.91,36.92,20312.0,35.6435,35.6628,35.5856,35.5953,20312.0
2022-03-01 13:25:00,36.91,36.91,36.84,36.85,16490.0,35.5856,35.5856,35.5181,35.5278,16490.0
2022-03-01 13:30:00,36.84,36.88,36.83,36.85,15512.0,35.5181,35.5567,35.5085,35.5278,15512.0
2022-03-01 13:35:00,36.83,36.92,36.81,36.92,16540.0,35.5085,35.5953,35.4892,35.5953,16540.0
2022-03-01 13:40:00,36.91,36.92,36.85,36.88,24990.0,35.5856,35.5953,35.5278,35.5567,24990.0
2022-03-01 13:45:00,36.88,36.92,36.82,36.88,15854.0,35.5567,35.5953,35.4989,35.5567,15854.0
2022-03-01 13:50:00,36.88,36.93,36.87,36.92,25438.0,35.5567,35.6049,35.5471,35.5953,25438.0
2022-03-01 13:55:00,36.92,36.96,36.9,36.92,15342.0,35.5953,35.6338,35.576,35.5953,15342.0
2022-03-01 14:00:00,36.92,36.94,36.85,36.91,23086.0,35.5953,35.6145,35.5278,35.5856,23086.0
2022-03-01 14:05:00,36.91,36.96,36.89,36.89,27460.0,35.5856,35.6338,35.5663,35.5663,27460.0
2022-03-01 14:10:00,36.88,36.88,36.82,36.85,29306.0,35.5567,35.5567,35.4989,35.5278,29306.0
2022-03-01 14:15:00,36.85,36.92,36.77,36.91,32448.0,35.5278,35.5953,35.4506,35.5856,32448.0
2022-03-01 14:20:00,36.91,37.01,36.88,37.01,23446.0,35.5856,35.682,35.5567,35.682,23446.0
2022-03-01 14:25:00,37.01,37.05,36.99,37.03,24646.0,35.682,35.7206,35.6628,35.7013,24646.0
2022-03-01 14:30:00,37.04,37.04,36.99,37.0,26734.0,35.711,35.711,35.6628,35.6724,26734.0
2022-03-01 14:35:00,37.01,37.1,37.0,37.1,25814.0,35.682,35.7688,35.6724,35.7688,25814.0
2022-03-01 14:40:00,37.09,37.15,37.09,37.13,26692.0,35.7592,35.817,35.7592,35.7977,26692.0
2022-03-01 14:45:00,37.13,37.13,37.05,37.06,28570.0,35.7977,35.7977,35.7206,35.7302,28570.0
2022-03-01 14:50:00,37.05,37.06,36.94,36.94,23240.0,35.7206,35.7302,35.6145,35.6145,23240.0
2022-03-01 14:55:00,36.95,36.99,36.93,36.96,38968.0,35.6242,35.6628,35.6049,35.6338,38968.0
2022-03-01 15:00:00,36.98,37.14,36.94,37.13,31370.0,35.6531,35.8074,35.6145,35.7977,31370.0
2022-03-01 15:05:00,37.16,37.22,37.15,37.19,54886.0,35.8267,35.8845,35.817,35.8556,54886.0
2022-03-01 15:10:00,37.2,37.2,37.1,37.12,27976.0,35.8652,35.8652,35.7688,35.7881,27976.0
2022-03-01 15:15:00,37.12,37.12,37.01,37.02,41910.0,35.7881,35.7881,35.682,35.6917,41910.0
2022-03-01 15:20:00,37.02,37.05,36.99,37.03,30100.0,35.6917,35.7206,35.6628,35.7013,30100.0
2022-03-01 15:25:00,37.02,37.04,36.97,36.98,46352.0,35.6917,35.711,35.6435,35.6531,46352.0
2022-03-01 15:30:00,36.96,37.01,36.91,36.98,48718.0,35.6338,35.682,35.5856,35.6531,48718.0
2022-03-01 15:35:00,36.96,36.99,36.9,36.96,38140.0,35.6338,35.6628,35.576,35.6338,38140.0
2022-03-01 15:40:00,36.95,37.0,36.89,36.9,51244.0,35.6242,35.6724,35.5663,35.576,51244.0
2022-03-01 15:45:00,36.88,36.91,36.79,36.79,80274.0,35.5567,35.5856,35.4699,35.4699,80274.0
2022-03-01 15:50:00,36.8,37.01,36.76,36.99,148996.0,35.4796,35.682,35.441,35.6628,148996.0
2022-03-01 15:55:00,36.99,37.1,36.93,37.07,382934.0,35.6628,35.7688,35.6049,35.7399,382934.0
2022-03-02 09:30:00,37.37,37.51,37.32,37.49,59724.0,36.0291,36.1641,35.9809,36.1448,59724.0
2022-03-02 09:35:00,37.48,37.54,37.42,37.45,43404.0,36.1352,36.193,36.0773,36.1062,43404.0
2022-03-02 09:40:00,37.47,37.61,37.43,37.54,17880.0,36.1255,36.2605,36.087,36.193,17880.0
2022-03-02 09:45:00,37.51,37.59,37.5,37.54,16836.0,36.1641,36.2412,36.1545,36.193,16836.0
2022-03-02 09:50:00,37.52,37.57,37.49,37.57,31982.0,36.1737,36.2219,36.1448,36.2219,31982.0
2022-03-02 09:55:00,37.59,37.59,37.46,37.53,92696.0,36.2412,36.2412,36.1159,36.1834,92696.0
2022-03-02 10:00:00,37.53,37.57,37.51,37.52,33346.0,36.1834,36.2219,36.1641,36.1737,33346.0
2022-03-02 10:05:00,37.52,37.54,37.24,37.27,18784.0,36.1737,36.193,35.9038,35.9327,18784.0
2022-03-02 10:10:00,37.3,37.41,37.27,37.37,15462.0,35.9616,36.0677,35.9327,36.0291,15462.0
2022-03-02 10:15:00,37.37,37.42,37.35,37.4,32332.0,36.0291,36.0773,36.0098,36.058,32332.0
2022-03-02 10:20:00,37.41,37.51,37.4,37.43,24552.0,36.0677,36.1641,36.058,36.087,24552.0
2022-03-02 10:25:00,37.44,37.71,37.4,37.63,45048.0,36.0966,36.3569,36.058,36.2798,45048.0
2022-03-02 10:30:00,37.63,37.71,37.52,37.6,43286.0,36.2798,36.3569,36.1737,36.2509,43286.0
2022-03-02 10:35:00,37.58,37.72,37.56,37.71,27788.0,36.2316,36.3666,36.2123,36.3569,27788.0
2022-03-02 10:40:00,37.71,37.73,37.62,37.66,40268.0,36.3569,36.3762,36.2701,36.3087,40268.0
2022-03-02 10:45:00,37.67,37.73,37.59,37.72,21706.0,36.3184,36.3762,36.2412,36.3666,21706.0
2022-03-02 10:50:00,37.73,37.76,37.6,37.61,29770.0,36.3762,36.4051,36.2509,36.2605,29770.0
2022-03-02 10:55:00,37.61,37.71,37.59,37.69,27686.0,36.2605,36.3569,36.2412,36.3376,27686.0
2022-03-02 11:00:00,37.69,37.88,37.62,37.8,43858.0,36.3376,36.5208,36.2701,36.4437,43858.0
2022-03-02 11:05:00,37.81,37.91,37.74,37.91,33584.0,36.4533,36.5497,36.3858,36.5497,33584.0
2022-03-02 11:10:00,37.92,37.96,37.88,37.94,50008.0,36.5594,36.5979,36.5208,36.5787,50008.0
2022-03-02 11:15:00,37.94,37.95,37.88,37.92,71142.0,36.5787,36.5883,36.5208,36.5594,71142.0
2022-03-02 11:20:00,37.92,37.97,37.88,37.95,39994.0,36.5594,36.6076,36.5208,36.5883,39994.0
2022-03-02 11:25:00,37.96,38.06,37.96,37.96,46288.0,36.5979,36.6944,36.5979,36.5979,46288.0
2022-03-02 11:30:00,37.97,38.07,37.96,37.99,35500.0,36.6076,36.704,36.5979,36.6269,35500.0
2022-03-02 11:35:00,37.97,37.99,37.88,37.97,23112.0,36.6076,36.6269,36.5208,36.6076,23112.0
2022-03-02 11:40:00,37.96,38.0,37.9,37.92,23912.0,36.5979,36.6365,36.5401,36.5594,23912.0
2022-03-02 11:45:00,37.95,37.99,37.93,37.94,15144.0,36.5883,36.6269,36.569,36.5787,15144.0
2022-03-02 11:50:00,37.95,37.99,37.94,37.95,13728.0,36.5883,36.6269,36.5787,36.5883,13728.0
2022-03-02 11:55:00,37.97,38.02,37.95,38.02,47882.0,36.6076,36.6558,36.5883,36.6558,47882.0
2022-03-02 12:00:00,38.01,38.05,37.99,38.0,17142.0,36.6462,36.6847,36.6269,36.6365,17142.0
2022-03-02 12:05:00,37.98,38.06,37.95,38.04,17974.0,36.6172,36.6944,36.5883,36.6751,17974.0
2022-03-02 12:10:00,38.05,38.1,38.02,38.04,32300.0,36.6847,36.7329,36.6558,36.6751,32300.0
2022-03-02 12:15:00,38.03,38.05,38.01,38.02,9258.0,36.6654,36.6847,36.6462,36.6558,9258.0
2022-03-02 12:20:00,38.02,38.04,37.98,37.99,10216.0,36.6558,36.6751,36.6172,36.6269,10216.0
2022-03-02 12:25:00,37.99,38.07,37.95,38.06,14374.0,36.6269,36.704,36.5883,36.6944,14374.0
2022-03-02 12:30:00,38.05,38.11,38.04,38.1,33808.0,36.6847,36.7426,36.6751,36.7329,33808.0
2022-03-02 12:35:00,38.09,38.1,38.04,38.09,16414.0,36.7233,36.7329,36.6751,36.7233,16414.0
2022-03-02 12:40:00,38.08,38.09,38.02,38.07,16348.0,36.7136,36.7233,36.6558,36.704,16348.0
2022-03-02 12:45:00,38.07,38.07,38.01,38.04,25186.0,36.704,36.704,36.6462,36.6751,25186.0
2022-03-02 12:50:00,38.02,38.07,37.98,38.06,26768.0,36.6558,36.704,36.6172,36.6944,26768.0
2022-03-02 12:55:00,38.07,38.08,38.03,38.07,33694.0,36.704,36.7136,36.6654,36.704,33694.0
2022-03-02 13:00:00,38.08,38.13,38.06,38.1,28654.0,36.7136,36.7618,36.6944,36.7329,28654.0
2022-03-02 13:05:00,38.12,38.13,38.09,38.1,18204.0,36.7522,36.7618,36.7233,36.7329,18204.0
2022-03-02 13:10:00,38.1,38.11,38.05,38.06,29072.0,36.7329,36.7426,36.6847,36.6944,29072.0
2022-03-02 13:15:00,38.06,38.09,38.04,38.05,13162.0,36.6944,36.7233,36.6751,36.6847,13162.0
2022-03-02 13:20:00,38.04,38.1,38.04,38.06,20018.0,36.6751,36.7329,36.6751,36.6944,20018.0
2022-03-02 13:25:00,38.05,38.1,38.04,38.08,9172.0,36.6847,36.7329,36.6751,36.7136,9172.0
2022-03-02 13:30:00,38.1,38.19,38.09,38.17,16242.0,36.7329,36.8197,36.7233,36.8004,16242.0
2022-03-02 13:35:00,38.16,38.16,38.13,38.14,9096.0,36.7908,36.7908,36.7618,36.7715,9096.0
2022-03-02 13:40:00,38.14,38.15,38.07,38.1,15710.0,36.7715,36.7811,36.704,36.7329,15710.0
2022-03-02 13:45:00,38.1,38.1,38.05,38.08,15010.0,36.7329,36.7329,36.6847,36.7136,15010.0
2022-03-02 13:50:00,38.08,38.12,38.07,38.11,16580.0,36.7136,36.7522,36.704,36.7426,16580.0
2022-03-02 13:55:00,38.1,38.14,38.09,38.12,15702.0,36.7329,36.7715,36.7233,36.7522,15702.0
2022-03-02 14:00:00,38.13,38.17,38.1,38.16,16416.0,36.7618,36.8004,36.7329,36.7908,16416.0
2022-03-02 14:05:00,38.17,38.2,38.14,38.17,25270.0,36.8004,36.8293,36.7715,36.8004,25270.0
2022-03-02 14:10:00,38.16,38.18,38.16,38.17,15802.0,36.7908,36.8101,36.7908,36.8004,15802.0
2022-03-02 14:15:00,38.17,38.17,38.13,38.13,29130.0,36.8004,36.8004,36.7618,36.7618,29130.0
2022-03-02 14:20:00,38.14,38.17,38.08,38.1,32004.0,36.7715,36.8004,36.7136,36.7329,32004.0
2022-03-02 14:25:00,38.09,38.13,38.06,38.12,30354.0,36.7233,36.7618,36.6944,36.7522,30354.0
2022-03-02 14:30:00,38.12,38.17,38.09,38.17,42932.0,36.7522,36.8004,36.7233,36.8004,42932.0
2022-03-02 14:35:00,38.17,38.2,38.11,38.13,99270.0,36.8004,36.8293,36.7426,36.7618,99270.0
2022-03-02 14:40:00,38.14,38.22,38.14,38.21,20814.0,36.7715,36.8486,36.7715,36.839,20814.0
2022-03-02 14:45:00,38.21,38.21,38.13,38.18,43488.0,36.839,36.839,36.7618,36.8101,43488.0
2022-03-02 14:50:00,38.19,38.24,38.15,38.15,46154.0,36.8197,36.8679,36.7811,36.7811,46154.0
2022-03-02 14:55:00,38.15,38.17,38.07,38.12,76702.0,36.7811,36.8004,36.704,36.7522,76702.0
2022-03-02 15:00:00,38.12,38.23,38.1,38.19,40360.0,36.7522,36.8583,36.7329,36.8197,40360.0
2022-03-02 15:05:00,38.19,38.23,38.16,38.18,45796.0,36.8197,36.8583,36.7908,36.8101,45796.0
2022-03-02 15:10:00,38.18,38.2,38.15,38.16,39394.0,36.8101,36.8293,36.7811,36.7908,39394.0
2022-03-02 15:15:00,38.16,38.2,38.13,38.2,102882.0,36.7908,36.8293,36.7618,36.8293,102882.0
2022-03-02 15:20:00,38.2,38.23,38.13,38.21,46796.0,36.8293,36.8583,36.7618,36.839,46796.0
2022-03-02 15:25:00,38.22,38.24,38.17,38.21,46220.0,36.8486,36.8679,36.8004,36.839,46220.0
2022-03-02 15:30:00,38.21,38.24,38.19,38.23,69668.0,36.839,36.8679,36.8197,36.8583,69668.0
2022-03-02 15:35:00,38.23,38.24,38.2,38.22,70906.0,36.8583,36.8679,36.8293,36.8486,70906.0
2022-03-02 15:40:00,38.21,38.24,38.17,38.18,108892.0,36.839,36.8679,36.8004,36.8101,108892.0
2022-03-02 15:45:00,38.18,38.22,38.16,38.21,121904.0,36.8101,36.8486,36.7908,36.839,121904.0
2022-03-02 15:50:00,38.21,38.27,38.18,38.21,203400.0,36.839,36.8968,36.8101,36.839,203400.0
2022-03-02 15:55:00,38.21,38.21,38.06,38.07,417892.0,36.839,36.839,36.6944,36.704,417892.0
2022-03-03 09:30:00,38.31,38.41,38.22,38.22,66038.0,36.9354,37.0318,36.8486,36.8486,66038.0
2022-03-03 09:35:00,38.24,38.38,38.24,38.38,16186.0,36.8679,37.0029,36.8679,37.0029,16186.0
2022-03-03 09:40:00,38.38,38.54,38.3,38.32,30038.0,37.0029,37.1571,36.9257,36.945,30038.0
2022-03-03 09:45:00,38.33,38.43,38.16,38.18,21002.0,36.9547,37.0511,36.7908,36.8101,21002.0
2022-03-03 09:50:00,38.22,38.3,38.21,38.24,13216.0,36.8486,36.9257,36.839,36.8679,13216.0
2022-03-03 09:55:00,38.24,38.33,38.23,38.27,20944.0,36.8679,36.9547,36.8583,36.8968,20944.0
2022-03-03 10:00:00,38.26,38.29,38.18,38.18,13946.0,36.8872,36.9161,36.8101,36.8101,13946.0
2022-03-03 10:05:00,38.18,38.18,38.06,38.12,19902.0,36.8101,36.8101,36.6944,36.7522,19902.0
2022-03-03 10:10:00,38.14,38.21,38.12,38.21,9924.0,36.7715,36.839,36.7522,36.839,9924.0
2022-03-03 10:15:00,38.21,38.21,38.12,38.18,18140.0,36.839,36.839,36.7522,36.8101,18140.0
2022-03-03 10:20:00,38.19,38.19,38.08,38.08,16026.0,36.8197,36.8197,36.7136,36.7136,16026.0
2022-03-03 10:25:00,38.09,38.1,38.02,38.04,33724.0,36.7233,36.7329,36.6558,36.6751,33724.0
2022-03-03 10:30:00,38.04,38.06,37.99,38.01,16966.0,36.6751,36.6944,36.6269,36.6462,16966.0
2022-03-03 10:35:00,38.0,38.04,37.92,37.93,15368.0,36.6365,36.6751,36.5594,36.569,15368.0
2022-03-03 10:40:00,37.93,37.95,37.87,37.88,28164.0,36.569,36.5883,36.5112,36.5208,28164.0
2022-03-03 10:45:00,37.9,37.91,37.85,37.88,13322.0,36.5401,36.5497,36.4919,36.5208,13322.0
2022-03-03 10:50:00,37.9,37.9,37.82,37.82,17442.0,36.5401,36.5401,36.463,36.463,17442.0
2022-03-03 10:55:00,37.82,37.83,37.73,37.74,13016.0,36.463,36.4726,36.3762,36.3858,13016.0
2022-03-03 11:00:00,37.76,37.83,37.76,37.82,13838.0,36.4051,36.4726,36.4051,36.463,13838.0
2022-03-03 11:05:00,37.83,37.88,37.77,37.85,26356.0,36.4726,36.5208,36.4148,36.4919,26356.0
2022-03-03 11:10:00,37.84,37.85,37.76,37.77,13482.0,36.4823,36.4919,36.4051,36.4148,13482.0
2022-03-03 11:15:00,37.76,37.81,37.7,37.81,17374.0,36.4051,36.4533,36.3473,36.4533,17374.0
2022-03-03 11:20:00,37.82,37.88,37.8,37.86,22192.0,36.463,36.5208,36.4437,36.5015,22192.0
2022-03-03 11:25:00,37.87,37.92,37.84,37.89,50702.0,36.5112,36.5594,36.4823,36.5305,50702.0
2022-03-03 11:30:00,37.9,37.96,37.88,37.96,8000.0,36.5401,36.5979,36.5208,36.5979,8000.0
2022-03-03 11:35:00,37.96,37.97,37.9,37.96,7702.0,36.5979,36.6076,36.5401,36.5979,7702.0
2022-03-03 11:40:00,37.95,38.02,37.93,38.02,9048.0,36.5883,36.6558,36.569,36.6558,9048.0
2022-03-03 11:45:00,38.0,38.02,37.97,37.97,9576.0,36.6365,36.6558,36.6076,36.6076,9576.0
2022-03-03 11:50:00,37.98,38.04,37.96,38.01,7956.0,36.6172,36.6751,36.5979,36.6462,7956.0
2022-03-03 11:55:00,37.99,38.07,37.91,38.02,20272.0,36.6269,36.704,36.5497,36.6558,20272.0
2022-03-03 12:00:00,38.02,38.07,38.0,38.06,8516.0,36.6558,36.704,36.6365,36.6944,8516.0
2022-03-03 12:05:00,38.05,38.09,38.02,38.09,10190.0,36.6847,36.7233,36.6558,36.7233,10190.0
2022-03-03 12:10:00,38.1,38.1,38.05,38.06,26602.0,36.7329,36.7329,36.6847,36.6944,26602.0
2022-03-03 12:15:00,38.06,38.13,38.06,38.1,9046.0,36.6944,36.7618,36.6944,36.7329,9046.0
2022-03-03 12:20:00,38.1,38.1,38.07,38.07,6508.0,36.7329,36.7329,36.704,36.704,6508.0
2022-03-03 12:25:00,38.07,38.09,37.95,37.95,9500.0,36.704,36.7233,36.5883,36.5883,9500.0
2022-03-03 12:30:00,37.99,38.28,37.97,38.21,35348.0,36.6269,36.9065,36.6076,36.839,35348.0
2022-03-03 12:35:00,38.19,38.28,38.16,38.16,14582.0,36.8197,36.9065,36.7908,36.7908,14582.0
2022-03-03 12:40:00,38.16,38.17,38.1,38.16,12874.0,36.7908,36.8004,36.7329,36.7908,12874.0
2022-03-03 12:45:00,38.15,38.2,38.11,38.17,9876.0,36.7811,36.8293,36.7426,36.8004,9876.0
2022-03-03 12:50:00,38.19,38.2,38.15,38.19,5428.0,36.8197,36.8293,36.7811,36.8197,5428.0
2022-03-03 12:55:00,38.21,38.24,38.18,38.21,17082.0,36.839,36.8679,36.8101,36.839,17082.0
2022-03-03 13:00:00,38.2,38.25,38.16,38.23,22498.0,36.8293,36.8775,36.7908,36.8583,22498.0
2022-03-03 13:05:00,38.23,38.28,38.2,38.22,12546.0,36.8583,36.9065,36.8293,36.8486,12546.0
2022-03-03 13:10:00,38.22,38.29,38.2,38.29,13300.0,36.8486,36.9161,36.8293,36.9161,13300.0
2022-03-03 13:15:00,38.31,38.35,38.29,38.32,19046.0,36.9354,36.974,36.9161,36.945,19046.0
2022-03-03 13:20:00,38.31,38.34,38.3,38.32,19128.0,36.9354,36.9643,36.9257,36.945,19128.0
2022-03-03 13:25:00,38.35,38.38,38.33,38.38,21092.0,36.974,37.0029,36.9547,37.0029,21092.0
2022-03-03 13:30:00,38.37,38.37,38.24,38.31,43868.0,36.9932,36.9932,36.8679,36.9354,43868.0
2022-03-03 13:35:00,38.34,38.36,38.31,38.33,14178.0,36.9643,36.9836,36.9354,36.9547,14178.0
2022-03-03 13:40:00,38.32,38.35,38.29,38.35,24312.0,36.945,36.974,36.9161,36.974,24312.0
2022-03-03 13:45:00,38.35,38.36,38.32,38.35,21666.0,36.974,36.9836,36.945,36.974,21666.0
2022-03-03 13:50:00,38.35,38.41,38.35,38.38,16322.0,36.974,37.0318,36.974,37.0029,16322.0
2022-03-03 13:55:00,38.38,38.4,38.34,38.34,24522.0,37.0029,37.0222,36.9643,36.9643,24522.0
2022-03-03 14:00:00,38.35,38.4,38.32,38.35,11360.0,36.974,37.0222,36.945,36.974,11360.0
2022-03-03 14:05:00,38.33,38.38,38.33,38.35,10620.0,36.9547,37.0029,36.9547,36.974,10620.0
2022-03-03 14:10:00,38.36,38.46,38.32,38.46,22936.0,36.9836,37.08,36.945,37.08,22936.0
2022-03-03 14:15:00,38.45,38.47,38.41,38.44,16588.0,37.0704,37.0896,37.0318,37.0607,16588.0
2022-03-03 14:20:00,38.42,38.45,38.41,38.42,11268.0,37.0414,37.0704,37.0318,37.0414,11268.0
2022-03-03 14:25:00,38.43,38.48,38.43,38.48,16634.0,37.0511,37.0993,37.0511,37.0993,16634.0
2022-03-03 14:30:00,38.47,38.47,38.42,38.44,16308.0,37.0896,37.0896,37.0414,37.0607,16308.0
2022-03-03 14:35:00,38.44,38.47,38.42,38.45,46248.0,37.0607,37.0896,37.0414,37.0704,46248.0
2022-03-03 14:40:00,38.45,38.47,38.38,38.38,17680.0,37.0704,37.0896,37.0029,37.0029,17680.0
2022-03-03 14:45:00,38.38,38.39,38.31,38.31,11086.0,37.0029,37.0125,36.9354,36.9354,11086.0
2022-03-03 14:50:00,38.31,38.32,38.26,38.27,16914.0,36.9354,36.945,36.8872,36.8968,16914.0
2022-03-03 14:55:00,38.27,38.29,38.23,38.26,23624.0,36.8968,36.9161,36.8583,36.8872,23624.0
2022-03-03 15:00:00,38.25,38.25,38.14,38.15,25000.0,36.8775,36.8775,36.7715,36.7811,25000.0
2022-03-03 15:05:00,38.16,38.21,38.13,38.16,39314.0,36.7908,36.839,36.7618,36.7908,39314.0
2022-03-03 15:10:00,38.15,38.18,38.13,38.18,34510.0,36.7811,36.8101,36.7618,36.8101,34510.0
2022-03-03 15:15:00,38.17,38.23,38.15,38.2,31894.0,36.8004,36.8583,36.7811,36.8293,31894.0
2022-03-03 15:20:00,38.19,38.22,38.16,38.2,26808.0,36.8197,36.8486,36.7908,36.8293,26808.0
2022-03-03 15:25:00,38.21,38.27,38.2,38.27,23594.0,36.839,36.8968,36.8293,36.8968,23594.0
2022-03-03 15:30:00,38.27,38.27,38.17,38.18,43608.0,36.8968,36.8968,36.8004,36.8101,43608.0
2022-03-03 15:35:00,38.18,38.23,38.12,38.21,30940.0,36.8101,36.8583,36.7522,36.839,30940.0
2022-03-03 15:40:00,38.21,38.21,38.12,38.12,40020.0,36.839,36.839,36.7522,36.7522,40020.0
2022-03-03 15:45:00,38.11,38.15,38.07,38.15,54004.0,36.7426,36.7811,36.704,36.7811,54004.0
2022-03-03 15:50:00,38.13,38.23,38.08,38.21,107798.0,36.7618,36.8583,36.7136,36.839,107798.0
2022-03-03 15:55:00,38.21,38.21,38.15,38.18,179260.0,36.839,36.839,36.7811,36.8101,179260.0
2022-03-04 09:30:00,37.72,37.99,37.7,37.85,51190.0,36.3666,36.6269,36.3473,36.4919,51190.0
2022-03-04 09:35:00,37.9,38.02,37.87,37.92,15812.0,36.5401,36.6558,36.5112,36.5594,15812.0
2022-03-04 09:40:00,37.9,37.91,37.81,37.83,15134.0,36.5401,36.5497,36.4533,36.4726,15134.0
2022-03-04 09:45:00,37.85,37.88,37.62,37.63,13218.0,36.4919,36.5208,36.2701,36.2798,13218.0
2022-03-04 09:50:00,37.59,37.81,37.59,37.72,13724.0,36.2412,36.4533,36.2412,36.3666,13724.0
2022-03-04 09:55:00,37.74,37.95,37.7,37.95,12990.0,36.3858,36.5883,36.3473,36.5883,12990.0
2022-03-04 10:00:00,37.93,37.96,37.88,37.91,9968.0,36.569,36.5979,36.5208,36.5497,9968.0
2022-03-04 10:05:00,37.91,37.92,37.73,37.73,13868.0,36.5497,36.5594,36.3762,36.3762,13868.0
2022-03-04 10:10:00,37.75,37.79,37.62,37.68,16822.0,36.3955,36.434,36.2701,36.328,16822.0
2022-03-04 10:15:00,37.66,37.71,37.6,37.62,10612.0,36.3087,36.3569,36.2509,36.2701,10612.0
2022-03-04 10:20:00,37.65,37.69,37.62,37.64,23126.0,36.2991,36.3376,36.2701,36.2894,23126.0
2022-03-04 10:25:00,37.62,37.7,37.59,37.66,10156.0,36.2701,36.3473,36.2412,36.3087,10156.0
2022-03-04 10:30:00,37.65,37.65,37.59,37.6,10552.0,36.2991,36.2991,36.2412,36.2509,10552.0
2022-03-04 10:35:00,37.59,37.77,37.59,37.7,14674.0,36.2412,36.4148,36.2412,36.3473,14674.0
2022-03-04 10:40:00,37.69,37.69,37.6,37.62,17114.0,36.3376,36.3376,36.2509,36.2701,17114.0
2022-03-04 10:45:00,37.6,37.65,37.57,37.59,22320.0,36.2509,36.2991,36.2219,36.2412,22320.0
2022-03-04 10:50:00,37.58,37.63,37.56,37.6,20192.0,36.2316,36.2798,36.2123,36.2509,20192.0
2022-03-04 10:55:00,37.58,37.59,37.52,37.53,7408.0,36.2316,36.2412,36.1737,36.1834,7408.0
2022-03-04 11:00:00,37.54,37.58,37.49,37.51,19802.0,36.193,36.2316,36.1448,36.1641,19802.0
2022-03-04 11:05:00,37.51,37.56,37.51,37.55,15776.0,36.1641,36.2123,36.1641,36.2027,15776.0
2022-03-04 11:10:00,37.54,37.54,37.48,37.54,11122.0,36.193,36.193,36.1352,36.193,11122.0
2022-03-04 11:15:00,37.55,37.67,37.51,37.63,33142.0,36.2027,36.3184,36.1641,36.2798,33142.0
2022-03-04 11:20:00,37.65,37.71,37.59,37.67,16056.0,36.2991,36.3569,36.2412,36.3184,16056.0
2022-03-04 11:25:00,37.67,37.68,37.62,37.63,24850.0,36.3184,36.328,36.2701,36.2798,24850.0
2022-03-04 11:30:00,37.62,37.63,37.58,37.61,16276.0,36.2701,36.2798,36.2316,36.2605,16276.0
2022-03-04 11:35:00,37.62,37.72,37.56,37.72,35198.0,36.2701,36.3666,36.2123,36.3666,35198.0
2022-03-04 11:40:00,37.7,37.82,37.7,37.8,40834.0,36.3473,36.463,36.3473,36.4437,40834.0
2022-03-04 11:45:00,37.8,37.82,37.75,37.76,22426.0,36.4437,36.463,36.3955,36.4051,22426.0
2022-03-04 11:50:00,37.76,37.76,37.6,37.66,29670.0,36.4051,36.4051,36.2509,36.3087,29670.0
2022-03-04 11:55:00,37.66,37.71,37.66,37.67,14020.0,36.3087,36.3569,36.3087,36.3184,14020.0
2022-03-04 12:00:00,37.71,37.71,37.65,37.7,15804.0,36.3569,36.3569,36.2991,36.3473,15804.0
2022-03-04 12:05:00,37.71,37.77,37.68,37.77,11420.0,36.3569,36.4148,36.328,36.4148,11420.0
2022-03-04 12:10:00,37.77,37.96,37.77,37.95,14166.0,36.4148,36.5979,36.4148,36.5883,14166.0
2022-03-04 12:15:00,37.93,38.06,37.93,38.04,23586.0,36.569,36.6944,36.569,36.6751,23586.0
2022-03-04 12:20:00,38.04,38.05,37.96,38.0,59462.0,36.6751,36.6847,36.5979,36.6365,59462.0
2022-03-04 12:25:00,37.99,38.06,37.95,38.04,30510.0,36.6269,36.6944,36.5883,36.6751,30510.0
2022-03-04 12:30:00,38.02,38.08,38.02,38.05,23274.0,36.6558,36.7136,36.6558,36.6847,23274.0
2022-03-04 12:35:00,38.05,38.08,38.02,38.06,15348.0,36.6847,36.7136,36.6558,36.6944,15348.0
2022-03-04 12:40:00,38.07,38.08,38.04,38.04,13468.0,36.704,36.7136,36.6751,36.6751,13468.0
2022-03-04 12:45:00,38.02,38.05,38.0,38.05,13002.0,36.6558,36.6847,36.6365,36.6847,13002.0
2022-03-04 12:50:00,38.07,38.11,38.03,38.09,13158.0,36.704,36.7426,36.6654,36.7233,13158.0
2022-03-04 12:55:00,38.11,38.2,38.1,38.18,14820.0,36.7426,36.8293,36.7329,36.8101,14820.0
2022-03-04 13:00:00,38.19,38.31,38.18,38.31,25180.0,36.8197,36.9354,36.8101,36.9354,25180.0
2022-03-04 13:05:00,38.31,38.33,38.27,38.32,18426.0,36.9354,36.9547,36.8968,36.945,18426.0
2022-03-04 13:10:00,38.32,38.33,38.26,38.27,24632.0,36.945,36.9547,36.8872,36.8968,24632.0
2022-03-04 13:15:00,38.26,38.29,38.18,38.21,23280.0,36.8872,36.9161,36.8101,36.839,23280.0
2022-03-04 13:20:00,38.21,38.24,38.18,38.2,30286.0,36.839,36.8679,36.8101,36.8293,30286.0
2022-03-04 13:25:00,38.21,38.23,38.18,38.18,16060.0,36.839,36.8583,36.8101,36.8101,16060.0
2022-03-04 13:30:00,38.19,38.23,38.19,38.22,14192.0,36.8197,36.8583,36.8197,36.8486,14192.0
2022-03-04 13:35:00,38.22,38.24,38.18,38.24,19828.0,36.8486,36.8679,36.8101,36.8679,19828.0
2022-03-04 13:40:00,38.24,38.24,38.09,38.12,30890.0,36.8679,36.8679,36.7233,36.7522,30890.0
2022-03-04 13:45:00,38.1,38.1,38.05,38.09,16304.0,36.7329,36.7329,36.6847,36.7233,16304.0
2022-03-04 13:50:00,38.1,38.13,38.09,38.11,17454.0,36.7329,36.7618,36.7233,36.7426,17454.0
2022-03-04 13:55:00,38.13,38.13,38.06,38.07,53988.0,36.7618,36.7618,36.6944,36.704,53988.0
2022-03-04 14:00:00,38.08,38.09,37.96,37.99,24286.0,36.7136,36.7233,36.5979,36.6269,24286.0
2022-03-04 14:05:00,38.01,38.04,37.99,38.02,27902.0,36.6462,36.6751,36.6269,36.6558,27902.0
2022-03-04 14:10:00,38.01,38.01,37.94,37.95,15010.0,36.6462,36.6462,36.5787,36.5883,15010.0
2022-03-04 14:15:00,37.96,37.98,37.93,37.96,22182.0,36.5979,36.6172,36.569,36.5979,22182.0
2022-03-04 14:20:00,37.96,38.1,37.96,38.09,22492.0,36.5979,36.7329,36.5979,36.7233,22492.0
2022-03-04 14:25:00,38.09,38.14,38.05,38.08,22626.0,36.7233,36.7715,36.6847,36.7136,22626.0
2022-03-04 14:30:00,38.09,38.13,38.05,38.09,48480.0,36.7233,36.7618,36.6847,36.7233,48480.0
2022-03-04 14:35:00,38.08,38.1,38.02,38.03,29838.0,36.7136,36.7329,36.6558,36.6654,29838.0
2022-03-04 14:40:00,38.03,38.04,37.94,37.95,15576.0,36.6654,36.6751,36.5787,36.5883,15576.0
2022-03-04 14:45:00,37.94,37.95,37.88,37.89,18828.0,36.5787,36.5883,36.5208,36.5305,18828.0
2022-03-04 14:50:00,37.89,37.97,37.88,37.93,19170.0,36.5305,36.6076,36.5208,36.569,19170.0
2022-03-04 14:55:00,37.93,37.95,37.82,37.84,27882.0,36.569,36.5883,36.463,36.4823,27882.0
2022-03-04 15:00:00,37.86,37.98,37.84,37.94,19544.0,36.5015,36.6172,36.4823,36.5787,19544.0
2022-03-04 15:05:00,37.96,38.01,37.91,37.96,24714.0,36.5979,36.6462,36.5497,36.5979,24714.0
2022-03-04 15:10:00,37.96,38.03,37.91,37.93,34888.0,36.5979,36.6654,36.5497,36.569,34888.0
2022-03-04 15:15:00,37.94,38.01,37.94,37.97,32194.0,36.5787,36.6462,36.5787,36.6076,32194.0
2022-03-04 15:20:00,37.97,38.01,37.95,38.0,24396.0,36.6076,36.6462,36.5883,36.6365,24396.0
2022-03-04 15:25:00,37.99,38.1,37.99,38.06,40166.0,36.6269,36.7329,36.6269,36.6944,40166.0
2022-03-04 15:30:00,38.06,38.09,38.02,38.08,40926.0,36.6944,36.7233,36.6558,36.7136,40926.0
2022-03-04 15:35:00,38.07,38.11,37.97,38.01,55652.0,36.704,36.7426,36.6076,36.6462,55652.0
2022-03-04 15:40:00,38.02,38.08,38.01,38.04,55452.0,36.6558,36.7136,36.6462,36.6751,55452.0
2022-03-04 15:45:00,38.04,38.12,37.98,37.99,61884.0,36.6751,36.7522,36.6172,36.6269,61884.0
2022-03-04 15:50:00,37.98,38.15,37.97,38.14,123350.0,36.6172,36.7811,36.6076,36.7715,123350.0
2022-03-04 15:55:00,38.13,38.2,38.1,38.12,307236.0,36.7618,36.8293,36.7329,36.7522,307236.0
2022-03-07 09:30:00,38.06,38.12,37.65,37.65,80746.0,36.6944,36.7522,36.2991,36.2991,80746.0
2022-03-07 09:35:00,37.68,37.78,37.63,37.73,23114.0,36.328,36.4244,36.2798,36.3762,23114.0
2022-03-07 09:40:00,37.77,37.79,37.55,37.59,27068.0,36.4148,36.434,36.2027,36.2412,27068.0
2022-03-07 09:45:00,37.57,37.67,37.5,37.56,41152.0,36.2219,36.3184,36.1545,36.2123,41152.0
2022-03-07 09:50:00,37.55,37.63,37.55,37.62,8270.0,36.2027,36.2798,36.2027,36.2701,8270.0
2022-03-07 09:55:00,37.66,37.72,37.55,37.55,28126.0,36.3087,36.3666,36.2027,36.2027,28126.0
2022-03-07 10:00:00,37.52,37.6,37.5,37.6,35744.0,36.1737,36.2509,36.1545,36.2509,35744.0
2022-03-07 10:05:00,37.6,37.64,37.51,37.61,14300.0,36.2509,36.2894,36.1641,36.2605,14300.0
2022-03-07 10:10:00,37.6,37.62,37.42,37.42,40966.0,36.2509,36.2701,36.0773,36.0773,40966.0
2022-03-07 10:15:00,37.42,37.47,37.36,37.42,37792.0,36.0773,36.1255,36.0195,36.0773,37792.0
2022-03-07 10:20:00,37.45,37.46,37.33,37.34,24042.0,36.1062,36.1159,35.9906,36.0002,24042.0
2022-03-07 10:25:00,37.32,37.34,37.25,37.27,53754.0,35.9809,36.0002,35.9134,35.9327,53754.0
2022-03-07 10:30:00,37.24,37.31,37.23,37.26,35312.0,35.9038,35.9713,35.8941,35.9231,35312.0
2022-03-07 10:35:00,37.26,37.31,37.17,37.2,37178.0,35.9231,35.9713,35.8363,35.8652,37178.0
2022-03-07 10:40:00,37.19,37.24,37.11,37.15,36964.0,35.8556,35.9038,35.7784,35.817,36964.0
2022-03-07 10:45:00,37.16,37.22,37.11,37.15,107650.0,35.8267,35.8845,35.7784,35.817,107650.0
2022-03-07 10:50:00,37.13,37.24,37.08,37.08,35664.0,35.7977,35.9038,35.7495,35.7495,35664.0
2022-03-07 10:55:00,37.08,37.2,37.07,37.16,41958.0,35.7495,35.8652,35.7399,35.8267,41958.0
2022-03-07 11:00:00,37.14,37.16,37.09,37.13,18418.0,35.8074,35.8267,35.7592,35.7977,18418.0
2022-03-07 11:05:00,37.14,37.23,37.14,37.2,264098.0,35.8074,35.8941,35.8074,35.8652,264098.0
2022-03-07 11:10:00,37.2,37.22,37.06,37.09,37874.0,35.8652,35.8845,35.7302,35.7592,37874.0
2022-03-07 11:15:00,37.08,37.23,37.08,37.19,24424.0,35.7495,35.8941,35.7495,35.8556,24424.0
2022-03-07 11:20:00,37.18,37.24,37.17,37.17,119974.0,35.8459,35.9038,35.8363,35.8363,119974.0
2022-03-07 11:25:00,37.17,37.17,37.12,37.14,23990.0,35.8363,35.8363,35.7881,35.8074,23990.0
2022-03-07 11:30:00,37.15,37.15,37.06,37.07,26122.0,35.817,35.817,35.7302,35.7399,26122.0
2022-03-07 11:35:00,37.08,37.12,37.06,37.08,25108.0,35.7495,35.7881,35.7302,35.7495,25108.0
2022-03-07 11:40:00,37.07,37.1,37.04,37.06,71780.0,35.7399,35.7688,35.711,35.7302,71780.0
2022-03-07 11:45:00,37.06,37.2,37.04,37.15,26534.0,35.7302,35.8652,35.711,35.817,26534.0
2022-03-07 11:50:00,37.15,37.17,37.08,37.08,19624.0,35.817,35.8363,35.7495,35.7495,19624.0
2022-03-07 11:55:00,37.08,37.09,37.01,37.02,32470.0,35.7495,35.7592,35.682,35.6917,32470.0
2022-03-07 12:00:00,37.02,37.06,36.98,37.04,36798.0,35.6917,35.7302,35.6531,35.711,36798.0
2022-03-07 12:05:00,37.02,37.06,37.02,37.06,28186.0,35.6917,35.7302,35.6917,35.7302,28186.0
2022-03-07 12:10:00,37.07,37.09,37.01,37.02,40234.0,35.7399,35.7592,35.682,35.6917,40234.0
2022-03-07 12:15:00,37.02,37.05,36.92,36.96,54874.0,35.6917,35.7206,35.5953,35.6338,54874.0
2022-03-07 12:20:00,36.95,36.97,36.81,36.83,47260.0,35.6242,35.6435,35.4892,35.5085,47260.0
2022-03-07 12:25:00,36.83,36.88,36.81,36.86,43034.0,35.5085,35.5567,35.4892,35.5374,43034.0
2022-03-07 12:30:00,36.86,36.89,36.82,36.88,22338.0,35.5374,35.5663,35.4989,35.5567,22338.0
2022-03-07 12:35:00,36.88,36.9,36.81,36.83,65068.0,35.5567,35.576,35.4892,35.5085,65068.0
2022-03-07 12:40:00,36.83,36.96,36.82,36.92,29226.0,35.5085,35.6338,35.4989,35.5953,29226.0
2022-03-07 12:45:00,36.92,36.96,36.87,36.91,27366.0,35.5953,35.6338,35.5471,35.5856,27366.0
2022-03-07 12:50:00,36.89,36.98,36.82,36.83,22520.0,35.5663,35.6531,35.4989,35.5085,22520.0
2022-03-07 12:55:00,36.84,36.84,36.76,36.81,24092.0,35.5181,35.5181,35.441,35.4892,24092.0
2022-03-07 13:00:00,36.81,36.93,36.81,36.85,23260.0,35.4892,35.6049,35.4892,35.5278,23260.0
2022-03-07 13:05:00,36.86,36.89,36.83,36.85,21482.0,35.5374,35.5663,35.5085,35.5278,21482.0
2022-03-07 13:10:00,36.84,36.84,36.75,36.78,21946.0,35.5181,35.5181,35.4314,35.4603,21946.0
2022-03-07 13:15:00,36.78,36.78,36.69,36.71,25970.0,35.4603,35.4603,35.3735,35.3928,25970.0
2022-03-07 13:20:00,36.71,36.77,36.67,36.74,39706.0,35.3928,35.4506,35.3542,35.4217,39706.0
2022-03-07 13:25:00,36.75,36.8,36.74,36.75,22448.0,35.4314,35.4796,35.4217,35.4314,22448.0
2022-03-07 13:30:00,36.76,36.82,36.7,36.71,26092.0,35.441,35.4989,35.3832,35.3928,26092.0
2022-03-07 13:35:00,36.72,36.81,36.7,36.79,41082.0,35.4024,35.4892,35.3832,35.4699,41082.0
2022-03-07 13:40:00,36.77,36.86,36.76,36.77,22644.0,35.4506,35.5374,35.441,35.4506,22644.0
2022-03-07 13:45:00,36.75,36.83,36.75,36.77,23944.0,35.4314,35.5085,35.4314,35.4506,23944.0
2022-03-07 13:50:00,36.78,36.82,36.76,36.77,31630.0,35.4603,35.4989,35.441,35.4506,31630.0
2022-03-07 13:55:00,36.77,36.83,36.77,36.82,23946.0,35.4506,35.5085,35.4506,35.4989,23946.0
2022-03-07 14:00:00,36.82,36.84,36.74,36.74,21062.0,35.4989,35.5181,35.4217,35.4217,21062.0
2022-03-07 14:05:00,36.75,36.84,36.71,36.84,43390.0,35.4314,35.5181,35.3928,35.5181,43390.0
2022-03-07 14:10:00,36.84,36.94,36.84,36.93,46274.0,35.5181,35.6145,35.5181,35.6049,46274.0
2022-03-07 14:15:00,36.94,37.01,36.9,37.01,29342.0,35.6145,35.682,35.576,35.682,29342.0
2022-03-07 14:20:00,37.01,37.01,36.87,36.87,22354.0,35.682,35.682,35.5471,35.5471,22354.0
2022-03-07 14:25:00,36.88,36.91,36.85,36.87,31498.0,35.5567,35.5856,35.5278,35.5471,31498.0
2022-03-07 14:30:00,36.85,36.89,36.82,36.84,26306.0,35.5278,35.5663,35.4989,35.5181,26306.0
2022-03-07 14:35:00,36.83,36.87,36.81,36.84,18356.0,35.5085,35.5471,35.4892,35.5181,18356.0
2022-03-07 14:40:00,36.85,36.85,36.69,36.7,37432.0,35.5278,35.5278,35.3735,35.3832,37432.0
2022-03-07 14:45:00,36.7,36.7,36.61,36.69,128034.0,35.3832,35.3832,35.2964,35.3735,128034.0
2022-03-07 14:50:00,36.7,36.72,36.59,36.59,21276.0,35.3832,35.4024,35.2771,35.2771,21276.0
2022-03-07 14:55:00,36.6,36.69,36.6,36.67,17988.0,35.2867,35.3735,35.2867,35.3542,17988.0
2022-03-07 15:00:00,36.67,36.68,36.63,36.68,27026.0,35.3542,35.3639,35.3157,35.3639,27026.0
2022-03-07 15:05:00,36.67,36.68,36.63,36.65,37872.0,35.3542,35.3639,35.3157,35.335,37872.0
2022-03-07 15:10:00,36.65,36.67,36.54,36.57,66812.0,35.335,35.3542,35.2289,35.2578,66812.0
2022-03-07 15:15:00,36.56,36.61,36.54,36.54,112024.0,35.2482,35.2964,35.2289,35.2289,112024.0
2022-03-07 15:20:00,36.55,36.61,36.55,36.6,75380.0,35.2385,35.2964,35.2385,35.2867,75380.0
2022-03-07 15:25:00,36.62,36.74,36.62,36.72,52498.0,35.306,35.4217,35.306,35.4024,52498.0
2022-03-07 15:30:00,36.71,36.71,36.63,36.66,43522.0,35.3928,35.3928,35.3157,35.3446,43522.0
2022-03-07 15:35:00,36.66,36.68,36.6,36.63,55600.0,35.3446,35.3639,35.2867,35.3157,55600.0
2022-03-07 15:40:00,36.63,36.71,36.61,36.68,67134.0,35.3157,35.3928,35.2964,35.3639,67134.0
2022-03-07 15:45:00,36.68,36.68,36.56,36.58,70106.0,35.3639,35.3639,35.2482,35.2675,70106.0
2022-03-07 15:50:00,36.59,36.64,36.45,36.45,147228.0,35.2771,35.3253,35.1421,35.1421,147228.0
2022-03-07 15:55:00,36.46,36.49,36.38,36.42,608378.0,35.1518,35.1807,35.0746,35.1132,608378.0
2022-03-08 09:30:00,36.38,36.63,36.24,36.25,69894.0,35.0746,35.3157,34.9397,34.9493,69894.0
2022-03-08 09:35:00,36.31,36.49,36.25,36.25,47362.0,35.0072,35.1807,34.9493,34.9493,47362.0
2022-03-08 09:40:00,36.23,36.38,36.17,36.35,44872.0,34.93,35.0746,34.8722,35.0457,44872.0
2022-03-08 09:45:00,36.32,36.42,36.29,36.29,30622.0,35.0168,35.1132,34.9879,34.9879,30622.0
2022-03-08 09:50:00,36.27,36.34,36.13,36.16,18876.0,34.9686,35.0361,34.8336,34.8625,18876.0
2022-03-08 09:55:00,36.17,36.23,36.13,36.21,53276.0,34.8722,34.93,34.8336,34.9107,53276.0
2022-03-08 10:00:00,36.2,36.2,35.97,35.99,44558.0,34.9011,34.9011,34.6794,34.6986,44558.0
2022-03-08 10:05:00,35.99,35.99,35.91,35.97,36108.0,34.6986,34.6986,34.6215,34.6794,36108.0
2022-03-08 10:10:00,35.94,36.03,35.92,36.02,20688.0,34.6504,34.7372,34.6311,34.7276,20688.0
2022-03-08 10:15:00,36.01,36.23,36.01,36.23,43558.0,34.7179,34.93,34.7179,34.93,43558.0
2022-03-08 10:20:00,36.26,36.26,36.1,36.1,18688.0,34.9589,34.9589,34.8047,34.8047,18688.0
2022-03-08 10:25:00,36.09,36.09,35.97,35.97,33776.0,34.795,34.795,34.6794,34.6794,33776.0
2022-03-08 10:30:00,35.96,36.05,35.86,35.87,47480.0,34.6697,34.7565,34.5733,34.5829,47480.0
2022-03-08 10:35:00,35.9,36.05,35.88,35.99,22138.0,34.6119,34.7565,34.5926,34.6986,22138.0
2022-03-08 10:40:00,36.02,36.1,36.0,36.08,26100.0,34.7276,34.8047,34.7083,34.7854,26100.0
2022-03-08 10:45:00,36.09,36.11,36.02,36.11,40224.0,34.795,34.8143,34.7276,34.8143,40224.0
2022-03-08 10:50:00,36.11,36.19,35.99,36.16,39852.0,34.8143,34.8915,34.6986,34.8625,39852.0
2022-03-08 10:55:00,36.16,36.25,36.09,36.24,40600.0,34.8625,34.9493,34.795,34.9397,40600.0
2022-03-08 11:00:00,36.24,36.31,36.21,36.29,21312.0,34.9397,35.0072,34.9107,34.9879,21312.0
2022-03-08 11:05:00,36.29,36.29,36.13,36.16,39786.0,34.9879,34.9879,34.8336,34.8625,39786.0
2022-03-08 11:10:00,36.17,36.22,36.13,36.17,34974.0,34.8722,34.9204,34.8336,34.8722,34974.0
2022-03-08 11:15:00,36.18,36.19,36.09,36.17,32570.0,34.8818,34.8915,34.795,34.8722,32570.0
2022-03-08 11:20:00,36.2,36.22,36.05,36.07,19696.0,34.9011,34.9204,34.7565,34.7758,19696.0
2022-03-08 11:25:00,36.07,36.11,36.02,36.03,27428.0,34.7758,34.8143,34.7276,34.7372,27428.0
2022-03-08 11:30:00,36.05,36.05,35.85,35.92,17996.0,34.7565,34.7565,34.5637,34.6311,17996.0
2022-03-08 11:35:00,35.92,36.02,35.91,35.99,31150.0,34.6311,34.7276,34.6215,34.6986,31150.0
2022-03-08 11:40:00,35.99,36.06,35.92,35.96,18728.0,34.6986,34.7661,34.6311,34.6697,18728.0
2022-03-08 11:45:00,36.01,36.19,35.98,36.18,20238.0,34.7179,34.8915,34.689,34.8818,20238.0
2022-03-08 11:50:00,36.19,36.27,36.16,36.27,11414.0,34.8915,34.9686,34.8625,34.9686,11414.0
2022-03-08 11:55:00,36.27,36.31,36.21,36.24,14520.0,34.9686,35.0072,34.9107,34.9397,14520.0
2022-03-08 12:00:00,36.25,36.37,36.23,36.35,19356.0,34.9493,35.065,34.93,35.0457,19356.0
2022-03-08 12:05:00,36.36,36.44,36.35,36.42,42650.0,35.0554,35.1325,35.0457,35.1132,42650.0
2022-03-08 12:10:00,36.42,36.77,36.42,36.76,124392.0,35.1132,35.4506,35.1132,35.441,124392.0
2022-03-08 12:15:00,36.77,36.92,36.74,36.89,147156.0,35.4506,35.5953,35.4217,35.5663,147156.0
2022-03-08 12:20:00,36.9,36.93,36.75,36.75,23964.0,35.576,35.6049,35.4314,35.4314,23964.0
2022-03-08 12:25:00,36.74,36.85,36.65,36.83,88698.0,35.4217,35.5278,35.335,35.5085,88698.0
2022-03-08 12:30:00,36.82,36.96,36.74,36.95,146548.0,35.4989,35.6338,35.4217,35.6242,146548.0
2022-03-08 12:35:00,36.94,37.0,36.87,36.99,77932.0,35.6145,35.6724,35.5471,35.6628,77932.0
2022-03-08 12:40:00,36.98,36.99,36.88,36.95,102124.0,35.6531,35.6628,35.5567,35.6242,102124.0
2022-03-08 12:45:00,36.96,37.1,36.88,37.04,231306.0,35.6338,35.7688,35.5567,35.711,231306.0
2022-03-08 12:50:00,37.02,37.08,36.93,37.08,35282.0,35.6917,35.7495,35.6049,35.7495,35282.0
2022-03-08 12:55:00,37.09,37.09,37.0,37.04,17748.0,35.7592,35.7592,35.6724,35.711,17748.0
2022-03-08 13:00:00,37.05,37.16,36.99,37.16,147916.0,35.7206,35.8267,35.6628,35.8267,147916.0
2022-03-08 13:05:00,37.16,37.23,37.08,37.23,93316.0,35.8267,35.8941,35.7495,35.8941,93316.0
2022-03-08 13:10:00,37.25,37.28,37.19,37.2,25022.0,35.9134,35.9423,35.8556,35.8652,25022.0
2022-03-08 13:15:00,37.21,37.27,37.17,37.22,49688.0,35.8749,35.9327,35.8363,35.8845,49688.0
2022-03-08 13:20:00,37.21,37.21,37.05,37.05,40000.0,35.8749,35.8749,35.7206,35.7206,40000.0
2022-03-08 13:25:00,37.04,37.05,36.88,36.91,22890.0,35.711,35.7206,35.5567,35.5856,22890.0
2022-03-08 13:30:00,36.9,36.9,36.64,36.65,44726.0,35.576,35.576,35.3253,35.335,44726.0
2022-03-08 13:35:00,36.64,36.68,36.55,36.6,180278.0,35.3253,35.3639,35.2385,35.2867,180278.0
2022-03-08 13:40:00,36.6,36.6,36.45,36.59,62996.0,35.2867,35.2867,35.1421,35.2771,62996.0
2022-03-08 13:45:00,36.59,36.64,36.52,36.58,60190.0,35.2771,35.3253,35.2096,35.2675,60190.0
2022-03-08 13:50:00,36.59,36.59,36.46,36.49,36012.0,35.2771,35.2771,35.1518,35.1807,36012.0
2022-03-08 13:55:00,36.49,36.51,36.42,36.44,42774.0,35.1807,35.2,35.1132,35.1325,42774.0
2022-03-08 14:00:00,36.43,36.45,36.26,36.36,43858.0,35.1228,35.1421,34.9589,35.0554,43858.0
2022-03-08 14:05:00,36.35,36.5,36.34,36.43,35924.0,35.0457,35.1903,35.0361,35.1228,35924.0
2022-03-08 14:10:00,36.42,36.44,36.32,36.41,81400.0,35.1132,35.1325,35.0168,35.1036,81400.0
2022-03-08 14:15:00,36.41,36.46,36.37,36.38,121386.0,35.1036,35.1518,35.065,35.0746,121386.0
2022-03-08 14:20:00,36.38,36.46,36.27,36.4,118956.0,35.0746,35.1518,34.9686,35.0939,118956.0
2022-03-08 14:25:00,36.4,36.51,36.36,36.48,222764.0,35.0939,35.2,35.0554,35.1711,222764.0
2022-03-08 14:30:00,36.48,36.65,36.46,36.51,136770.0,35.1711,35.335,35.1518,35.2,136770.0
2022-03-08 14:35:00,36.52,36.7,36.52,36.67,44230.0,35.2096,35.3832,35.2096,35.3542,44230.0
2022-03-08 14:40:00,36.68,36.69,36.59,36.62,83792.0,35.3639,35.3735,35.2771,35.306,83792.0
2022-03-08 14:45:00,36.63,36.77,36.63,36.77,125970.0,35.3157,35.4506,35.3157,35.4506,125970.0
2022-03-08 14:50:00,36.77,36.79,36.7,36.72,135998.0,35.4506,35.4699,35.3832,35.4024,135998.0
2022-03-08 14:55:00,36.73,36.77,36.69,36.76,38034.0,35.4121,35.4506,35.3735,35.441,38034.0
2022-03-08 15:00:00,36.75,36.91,36.73,36.9,73794.0,35.4314,35.5856,35.4121,35.576,73794.0
2022-03-08 15:05:00,36.89,36.9,36.8,36.86,136456.0,35.5663,35.576,35.4796,35.5374,136456.0
2022-03-08 15:10:00,36.88,36.88,36.73,36.82,43514.0,35.5567,35.5567,35.4121,35.4989,43514.0
2022-03-08 15:15:00,36.81,36.85,36.77,36.85,41340.0,35.4892,35.5278,35.4506,35.5278,41340.0
2022-03-08 15:20:00,36.86,36.86,36.79,36.84,175722.0,35.5374,35.5374,35.4699,35.5181,175722.0
2022-03-08 15:25:00,36.84,36.84,36.61,36.61,170900.0,35.5181,35.5181,35.2964,35.2964,170900.0
2022-03-08 15:30:00,36.62,36.63,36.51,36.54,65048.0,35.306,35.3157,35.2,35.2289,65048.0
2022-03-08 15:35:00,36.53,36.57,36.51,36.55,109584.0,35.2193,35.2578,35.2,35.2385,109584.0
2022-03-08 15:40:00,36.57,36.62,36.45,36.45,139822.0,35.2578,35.306,35.1421,35.1421,139822.0
2022-03-08 15:45:00,36.47,36.56,36.44,36.47,138052.0,35.1614,35.2482,35.1325,35.1614,138052.0
2022-03-08 15:50:00,36.46,36.65,36.44,36.48,328040.0,35.1518,35.335,35.1325,35.1711,328040.0
2022-03-08 15:55:00,36.48,36.49,36.24,36.27,604222.0,35.1711,35.1807,34.9397,34.9686,604222.0
2022-03-09 09:30:00,37.28,37.33,36.95,37.12,96862.0,35.9423,35.9906,35.6242,35.7881,96862.0
2022-03-09 09:35:00,37.13,37.13,36.91,36.96,41810.0,35.7977,35.7977,35.5856,35.6338,41810.0
2022-03-09 09:40:00,36.96,36.99,36.83,36.92,70914.0,35.6338,35.6628,35.5085,35.5953,70914.0
2022-03-09 09:45:00,36.95,37.02,36.93,36.98,62908.0,35.6242,35.6917,35.6049,35.6531,62908.0
2022-03-09 09:50:00,36.99,36.99,36.7,36.77,140406.0,35.6628,35.6628,35.3832,35.4506,140406.0
2022-03-09 09:55:00,36.8,36.93,36.8,36.91,26124.0,35.4796,35.6049,35.4796,35.5856,26124.0
2022-03-09 10:00:00,36.92,37.19,36.92,37.11,46208.0,35.5953,35.8556,35.5953,35.7784,46208.0
2022-03-09 10:05:00,37.08,37.12,37.06,37.1,15862.0,35.7495,35.7881,35.7302,35.7688,15862.0
2022-03-09 10:10:00,37.11,37.15,37.08,37.14,31262.0,35.7784,35.817,35.7495,35.8074,31262.0
2022-03-09 10:15:00,37.15,37.24,37.06,37.2,37552.0,35.817,35.9038,35.7302,35.8652,37552.0
2022-03-09 10:20:00,37.21,37.26,37.14,37.18,22760.0,35.8749,35.9231,35.8074,35.8459,22760.0
2022-03-09 10:25:00,37.18,37.18,37.07,37.13,27926.0,35.8459,35.8459,35.7399,35.7977,27926.0
2022-03-09 10:30:00,37.14,37.14,37.04,37.1,19244.0,35.8074,35.8074,35.711,35.7688,19244.0
2022-03-09 10:35:00,37.12,37.19,37.08,37.19,28772.0,35.7881,35.8556,35.7495,35.8556,28772.0
2022-03-09 10:40:00,37.17,37.23,37.13,37.14,35966.0,35.8363,35.8941,35.7977,35.8074,35966.0
2022-03-09 10:45:00,37.14,37.17,37.12,37.14,20000.0,35.8074,35.8363,35.7881,35.8074,20000.0
2022-03-09 10:50:00,37.15,37.16,37.04,37.1,35204.0,35.817,35.8267,35.711,35.7688,35204.0
2022-03-09 10:55:00,37.1,37.18,37.1,37.15,93724.0,35.7688,35.8459,35.7688,35.817,93724.0
2022-03-09 11:00:00,37.17,37.17,37.05,37.06,24166.0,35.8363,35.8363,35.7206,35.7302,24166.0
2022-03-09 11:05:00,37.07,37.11,36.97,36.97,58742.0,35.7399,35.7784,35.6435,35.6435,58742.0
2022-03-09 11:10:00,36.98,36.98,36.91,36.94,24632.0,35.6531,35.6531,35.5856,35.6145,24632.0
2022-03-09 11:15:00,36.95,36.98,36.91,36.96,83530.0,35.6242,35.6531,35.5856,35.6338,83530.0
2022-03-09 11:20:00,36.97,37.02,36.96,37.0,20808.0,35.6435,35.6917,35.6338,35.6724,20808.0
2022-03-09 11:25:00,37.0,37.02,36.95,36.98,28100.0,35.6724,35.6917,35.6242,35.6531,28100.0
2022-03-09 11:30:00,36.97,37.16,36.97,37.16,7648.0,35.6435,35.8267,35.6435,35.8267,7648.0
2022-03-09 11:35:00,37.16,37.17,37.06,37.1,28474.0,35.8267,35.8363,35.7302,35.7688,28474.0
2022-03-09 11:40:00,37.1,37.16,37.07,37.15,33440.0,35.7688,35.8267,35.7399,35.817,33440.0
2022-03-09 11:45:00,37.15,37.2,37.1,37.2,31152.0,35.817,35.8652,35.7688,35.8652,31152.0
2022-03-09 11:50:00,37.2,37.26,37.17,37.26,98866.0,35.8652,35.9231,35.8363,35.9231,98866.0
2022-03-09 11:55:00,37.27,37.32,37.24,37.32,13450.0,35.9327,35.9809,35.9038,35.9809,13450.0
2022-03-09 12:00:00,37.31,37.36,37.29,37.29,11394.0,35.9713,36.0195,35.952,35.952,11394.0
2022-03-09 12:05:00,37.3,37.33,37.28,37.31,8316.0,35.9616,35.9906,35.9423,35.9713,8316.0
2022-03-09 12:10:00,37.32,37.35,37.29,37.34,20382.0,35.9809,36.0098,35.952,36.0002,20382.0
2022-03-09 12:15:00,37.35,37.38,37.33,37.34,12900.0,36.0098,36.0388,35.9906,36.0002,12900.0
2022-03-09 12:20:00,37.34,37.4,37.3,37.35,14006.0,36.0002,36.058,35.9616,36.0098,14006.0
2022-03-09 12:25:00,37.35,37.39,37.31,37.38,12552.0,36.0098,36.0484,35.9713,36.0388,12552.0
2022-03-09 12:30:00,37.38,37.42,37.37,37.41,10988.0,36.0388,36.0773,36.0291,36.0677,10988.0
2022-03-09 12:35:00,37.42,37.56,37.42,37.56,10086.0,36.0773,36.2123,36.0773,36.2123,10086.0
2022-03-09 12:40:00,37.56,37.57,37.49,37.52,100332.0,36.2123,36.2219,36.1448,36.1737,100332.0
2022-03-09 12:45:00,37.51,37.56,37.45,37.55,12826.0,36.1641,36.2123,36.1062,36.2027,12826.0
2022-03-09 12:50:00,37.55,37.55,37.5,37.54,11254.0,36.2027,36.2027,36.1545,36.193,11254.0
2022-03-09 12:55:00,37.53,37.58,37.49,37.55,125110.0,36.1834,36.2316,36.1448,36.2027,125110.0
2022-03-09 13:00:00,37.55,37.56,37.43,37.43,19474.0,36.2027,36.2123,36.087,36.087,19474.0
2022-03-09 13:05:00,37.42,37.52,37.41,37.49,22064.0,36.0773,36.1737,36.0677,36.1448,22064.0
2022-03-09 13:10:00,37.49,37.58,37.49,37.57,13468.0,36.1448,36.2316,36.1448,36.2219,13468.0
2022-03-09 13:15:00,37.58,37.58,37.54,37.55,11040.0,36.2316,36.2316,36.193,36.2027,11040.0
2022-03-09 13:20:00,37.56,37.58,37.54,37.56,48958.0,36.2123,36.2316,36.193,36.2123,48958.0
2022-03-09 13:25:00,37.56,37.57,37.52,37.55,11730.0,36.2123,36.2219,36.1737,36.2027,11730.0
2022-03-09 13:30:00,37.54,37.54,37.45,37.45,72680.0,36.193,36.193,36.1062,36.1062,72680.0
2022-03-09 13:35:00,37.45,37.49,37.43,37.44,20452.0,36.1062,36.1448,36.087,36.0966,20452.0
2022-03-09 13:40:00,37.45,37.49,37.4,37.4,15790.0,36.1062,36.1448,36.058,36.058,15790.0
2022-03-09 13:45:00,37.41,37.42,37.37,37.42,11278.0,36.0677,36.0773,36.0291,36.0773,11278.0
2022-03-09 13:50:00,37.4,37.49,37.4,37.46,12994.0,36.058,36.1448,36.058,36.1159,12994.0
2022-03-09 13:55:00,37.46,37.48,37.44,37.46,13808.0,36.1159,36.1352,36.0966,36.1159,13808.0
2022-03-09 14:00:00,37.46,37.58,37.46,37.57,13010.0,36.1159,36.2316,36.1159,36.2219,13010.0
2022-03-09 14:05:00,37.56,37.56,37.51,37.53,8878.0,36.2123,36.2123,36.1641,36.1834,8878.0
2022-03-09 14:10:00,37.54,37.56,37.47,37.49,20324.0,36.193,36.2123,36.1255,36.1448,20324.0
2022-03-09 14:15:00,37.5,37.51,37.42,37.46,12754.0,36.1545,36.1641,36.0773,36.1159,12754.0
2022-03-09 14:20:00,37.46,37.52,37.45,37.49,30188.0,36.1159,36.1737,36.1062,36.1448,30188.0
2022-03-09 14:25:00,37.48,37.5,37.46,37.5,25004.0,36.1352,36.1545,36.1159,36.1545,25004.0
2022-03-09 14:30:00,37.52,37.6,37.51,37.59,29746.0,36.1737,36.2509,36.1641,36.2412,29746.0
2022-03-09 14:35:00,37.59,37.61,37.52,37.52,127666.0,36.2412,36.2605,36.1737,36.1737,127666.0
2022-03-09 14:40:00,37.51,37.54,37.48,37.51,38650.0,36.1641,36.193,36.1352,36.1641,38650.0
2022-03-09 14:45:00,37.51,37.54,37.47,37.48,336094.0,36.1641,36.193,36.1255,36.1352,336094.0
2022-03-09 14:50:00,37.48,37.57,37.41,37.42,32618.0,36.1352,36.2219,36.0677,36.0773,32618.0
2022-03-09 14:55:00,37.4,37.48,37.4,37.46,19204.0,36.058,36.1352,36.058,36.1159,19204.0
2022-03-09 15:00:00,37.47,37.49,37.46,37.49,18268.0,36.1255,36.1448,36.1159,36.1448,18268.0
2022-03-09 15:05:00,37.49,37.59,37.49,37.57,23974.0,36.1448,36.2412,36.1448,36.2219,23974.0
2022-03-09 15:10:00,37.58,37.62,37.56,37.6,127184.0,36.2316,36.2701,36.2123,36.2509,127184.0
2022-03-09 15:15:00,37.6,37.65,37.57,37.62,86882.0,36.2509,36.2991,36.2219,36.2701,86882.0
2022-03-09 15:20:00,37.62,37.67,37.61,37.63,26442.0,36.2701,36.3184,36.2605,36.2798,26442.0
2022-03-09 15:25:00,37.62,37.63,37.6,37.63,50582.0,36.2701,36.2798,36.2509,36.2798,50582.0
2022-03-09 15:30:00,37.63,37.66,37.59,37.61,47058.0,36.2798,36.3087,36.2412,36.2605,47058.0
2022-03-09 15:35:00,37.6,37.61,37.53,37.53,32440.0,36.2509,36.2605,36.1834,36.1834,32440.0
2022-03-09 15:40:00,37.52,37.58,37.52,37.57,92096.0,36.1737,36.2316,36.1737,36.2219,92096.0
2022-03-09 15:45:00,37.58,37.6,37.46,37.47,200294.0,36.2316,36.2509,36.1159,36.1255,200294.0
2022-03-09 15:50:00,37.5,37.54,37.41,37.47,134946.0,36.1545,36.193,36.0677,36.1255,134946.0
2022-03-09 15:55:00,37.46,37.49,37.38,37.46,398568.0,36.1159,36.1448,36.0388,36.1159,398568.0
2022-03-10 09:30:00,36.85,36.99,36.79,36.83,59800.0,35.5278,35.6628,35.4699,35.5085,59800.0
2022-03-10 09:35:00,36.81,36.87,36.7,36.76,28146.0,35.4892,35.5471,35.3832,35.441,28146.0
2022-03-10 09:40:00,36.77,36.86,36.73,36.73,27002.0,35.4506,35.5374,35.4121,35.4121,27002.0
2022-03-10 09:45:00,36.71,36.76,36.56,36.6,30932.0,35.3928,35.441,35.2482,35.2867,30932.0
2022-03-10 09:50:00,36.61,36.74,36.58,36.73,22484.0,35.2964,35.4217,35.2675,35.4121,22484.0
2022-03-10 09:55:00,36.74,36.95,36.74,36.93,17428.0,35.4217,35.6242,35.4217,35.6049,17428.0
2022-03-10 10:00:00,36.92,36.92,36.81,36.85,13754.0,35.5953,35.5953,35.4892,35.5278,13754.0
2022-03-10 10:05:00,36.86,36.96,36.82,36.88,18522.0,35.5374,35.6338,35.4989,35.5567,18522.0
2022-03-10 10:10:00,36.88,36.98,36.85,36.97,11022.0,35.5567,35.6531,35.5278,35.6435,11022.0
2022-03-10 10:15:00,36.94,37.11,36.94,37.1,12998.0,35.6145,35.7784,35.6145,35.7688,12998.0
2022-03-10 10:20:00,37.1,37.1,36.92,36.92,7608.0,35.7688,35.7688,35.5953,35.5953,7608.0
2022-03-10 10:25:00,36.93,37.02,36.88,36.88,21972.0,35.6049,35.6917,35.5567,35.5567,21972.0
2022-03-10 10:30:00,36.88,36.94,36.74,36.77,25260.0,35.5567,35.6145,35.4217,35.4506,25260.0
2022-03-10 10:35:00,36.77,36.88,36.77,36.79,42252.0,35.4506,35.5567,35.4506,35.4699,42252.0
2022-03-10 10:40:00,36.77,36.85,36.77,36.83,37446.0,35.4506,35.5278,35.4506,35.5085,37446.0
2022-03-10 10:45:00,36.83,36.93,36.82,36.91,12884.0,35.5085,35.6049,35.4989,35.5856,12884.0
2022-03-10 10:50:00,36.87,36.9,36.83,36.85,12564.0,35.5471,35.576,35.5085,35.5278,12564.0
2022-03-10 10:55:00,36.84,36.88,36.82,36.87,28568.0,35.5181,35.5567,35.4989,35.5471,28568.0
2022-03-10 11:00:00,36.84,36.85,36.81,36.85,19052.0,35.5181,35.5278,35.4892,35.5278,19052.0
2022-03-10 11:05:00,36.85,36.94,36.84,36.92,24694.0,35.5278,35.6145,35.5181,35.5953,24694.0
2022-03-10 11:10:00,36.92,36.94,36.86,36.93,14722.0,35.5953,35.6145,35.5374,35.6049,14722.0
2022-03-10 11:15:00,36.92,36.96,36.88,36.94,22144.0,35.5953,35.6338,35.5567,35.6145,22144.0
2022-03-10 11:20:00,36.93,36.98,36.89,36.89,18924.0,35.6049,35.6531,35.5663,35.5663,18924.0
2022-03-10 11:25:00,36.89,36.9,36.85,36.9,32816.0,35.5663,35.576,35.5278,35.576,32816.0
2022-03-10 11:30:00,36.9,36.94,36.87,36.88,57042.0,35.576,35.6145,35.5471,35.5567,57042.0
2022-03-10 11:35:00,36.89,36.95,36.88,36.88,12218.0,35.5663,35.6242,35.5567,35.5567,12218.0
2022-03-10 11:40:00,36.88,36.96,36.88,36.96,20764.0,35.5567,35.6338,35.5567,35.6338,20764.0
2022-03-10 11:45:00,36.95,36.95,36.88,36.92,15640.0,35.6242,35.6242,35.5567,35.5953,15640.0
2022-03-10 11:50:00,36.92,36.97,36.91,36.95,13920.0,35.5953,35.6435,35.5856,35.6242,13920.0
2022-03-10 11:55:00,36.95,36.97,36.92,36.97,10984.0,35.6242,35.6435,35.5953,35.6435,10984.0
2022-03-10 12:00:00,36.99,37.06,36.98,37.02,33430.0,35.6628,35.7302,35.6531,35.6917,33430.0
2022-03-10 12:05:00,37.04,37.05,36.98,36.99,16014.0,35.711,35.7206,35.6531,35.6628,16014.0
2022-03-10 12:10:00,36.99,37.03,36.99,37.03,9238.0,35.6628,35.7013,35.6628,35.7013,9238.0
2022-03-10 12:15:00,37.03,37.05,36.97,36.99,14098.0,35.7013,35.7206,35.6435,35.6628,14098.0
2022-03-10 12:20:00,36.99,37.12,36.98,37.1,13388.0,35.6628,35.7881,35.6531,35.7688,13388.0
2022-03-10 12:25:00,37.12,37.12,37.05,37.07,11840.0,35.7881,35.7881,35.7206,35.7399,11840.0
2022-03-10 12:30:00,37.06,37.06,36.99,37.0,12136.0,35.7302,35.7302,35.6628,35.6724,12136.0
2022-03-10 12:35:00,37.0,37.0,36.93,36.94,9360.0,35.6724,35.6724,35.6049,35.6145,9360.0
2022-03-10 12:40:00,36.93,36.95,36.92,36.95,8362.0,35.6049,35.6242,35.5953,35.6242,8362.0
2022-03-10 12:45:00,36.95,36.97,36.92,36.96,11794.0,35.6242,35.6435,35.5953,35.6338,11794.0
2022-03-10 12:50:00,36.96,36.96,36.87,36.9,49070.0,35.6338,35.6338,35.5471,35.576,49070.0
2022-03-10 12:55:00,36.91,36.93,36.88,36.91,12304.0,35.5856,35.6049,35.5567,35.5856,12304.0
2022-03-10 13:00:00,36.9,36.98,36.88,36.88,14664.0,35.576,35.6531,35.5567,35.5567,14664.0
2022-03-10 13:05:00,36.9,36.94,36.9,36.92,16264.0,35.576,35.6145,35.576,35.5953,16264.0
2022-03-10 13:10:00,36.91,36.98,36.91,36.94,15006.0,35.5856,35.6531,35.5856,35.6145,15006.0
2022-03-10 13:15:00,36.92,37.04,36.92,37.02,9242.0,35.5953,35.711,35.5953,35.6917,9242.0
2022-03-10 13:20:00,37.02,37.04,36.97,36.99,15410.0,35.6917,35.711,35.6435,35.6628,15410.0
2022-03-10 13:25:00,36.99,36.99,36.92,36.98,19460.0,35.6628,35.6628,35.5953,35.6531,19460.0
2022-03-10 13:30:00,36.98,37.03,36.96,37.02,23896.0,35.6531,35.7013,35.6338,35.6917,23896.0
2022-03-10 13:35:00,37.02,37.05,36.98,36.99,13786.0,35.6917,35.7206,35.6531,35.6628,13786.0
2022-03-10 13:40:00,36.99,37.06,36.96,37.05,28646.0,35.6628,35.7302,35.6338,35.7206,28646.0
2022-03-10 13:45:00,37.05,37.17,37.05,37.17,12976.0,35.7206,35.8363,35.7206,35.8363,12976.0
2022-03-10 13:50:00,37.15,37.17,37.1,37.12,7060.0,35.817,35.8363,35.7688,35.7881,7060.0
2022-03-10 13:55:00,37.11,37.13,37.09,37.09,8976.0,35.7784,35.7977,35.7592,35.7592,8976.0
2022-03-10 14:00:00,37.08,37.23,37.07,37.21,21120.0,35.7495,35.8941,35.7399,35.8749,21120.0
2022-03-10 14:05:00,37.21,37.24,37.16,37.17,17202.0,35.8749,35.9038,35.8267,35.8363,17202.0
2022-03-10 14:10:00,37.17,37.19,37.15,37.18,11464.0,35.8363,35.8556,35.817,35.8459,11464.0
2022-03-10 14:15:00,37.17,37.24,37.17,37.22,8880.0,35.8363,35.9038,35.8363,35.8845,8880.0
2022-03-10 14:20:00,37.23,37.23,37.18,37.18,13098.0,35.8941,35.8941,35.8459,35.8459,13098.0
2022-03-10 14:25:00,37.2,37.27,37.2,37.26,12828.0,35.8652,35.9327,35.8652,35.9231,12828.0
2022-03-10 14:30:00,37.26,37.32,37.24,37.26,18790.0,35.9231,35.9809,35.9038,35.9231,18790.0
2022-03-10 14:35:00,37.27,37.33,37.24,37.3,15044.0,35.9327,35.9906,35.9038,35.9616,15044.0
2022-03-10 14:40:00,37.3,37.31,37.26,37.27,38442.0,35.9616,35.9713,35.9231,35.9327,38442.0
2022-03-10 14:45:00,37.29,37.41,37.27,37.39,18098.0,35.952,36.0677,35.9327,36.0484,18098.0
2022-03-10 14:50:00,37.4,37.42,37.35,37.36,12064.0,36.058,36.0773,36.0098,36.0195,12064.0
2022-03-10 14:55:00,37.37,37.45,37.37,37.41,18116.0,36.0291,36.1062,36.0291,36.0677,18116.0
2022-03-10 15:00:00,37.41,37.42,37.31,37.31,17922.0,36.0677,36.0773,35.9713,35.9713,17922.0
2022-03-10 15:05:00,37.31,37.34,37.27,37.29,62990.0,35.9713,36.0002,35.9327,35.952,62990.0
2022-03-10 15:10:00,37.3,37.32,37.26,37.31,82706.0,35.9616,35.9809,35.9231,35.9713,82706.0
2022-03-10 15:15:00,37.31,37.34,37.25,37.26,20494.0,35.9713,36.0002,35.9134,35.9231,20494.0
2022-03-10 15:20:00,37.26,37.27,37.1,37.13,35132.0,35.9231,35.9327,35.7688,35.7977,35132.0
2022-03-10 15:25:00,37.12,37.17,37.11,37.16,25218.0,35.7881,35.8363,35.7784,35.8267,25218.0
2022-03-10 15:30:00,37.17,37.18,37.1,37.12,27076.0,35.8363,35.8459,35.7688,35.7881,27076.0
2022-03-10 15:35:00,37.1,37.13,37.03,37.08,34402.0,35.7688,35.7977,35.7013,35.7495,34402.0
2022-03-10 15:40:00,37.08,37.16,37.08,37.1,50526.0,35.7495,35.8267,35.7495,35.7688,50526.0
2022-03-10 15:45:00,37.09,37.13,37.05,37.06,77164.0,35.7592,35.7977,35.7206,35.7302,77164.0
2022-03-10 15:50:00,37.06,37.24,37.06,37.21,201512.0,35.7302,35.9038,35.7302,35.8749,201512.0
2022-03-10 15:55:00,37.21,37.23,37.1,37.13,416586.0,35.8749,35.8941,35.7688,35.7977,416586.0
2022-03-11 09:30:00,37.49,37.62,37.45,37.53,74522.0,36.1448,36.2701,36.1062,36.1834,74522.0
2022-03-11 09:35:00,37.53,37.64,37.47,37.47,36608.0,36.1834,36.2894,36.1255,36.1255,36608.0
2022-03-11 09:40:00,37.46,37.66,37.39,37.61,22594.0,36.1159,36.3087,36.0484,36.2605,22594.0
2022-03-11 09:45:00,37.6,37.69,37.59,37.66,20916.0,36.2509,36.3376,36.2412,36.3087,20916.0
2022-03-11 09:50:00,37.62,37.7,37.47,37.49,32386.0,36.2701,36.3473,36.1255,36.1448,32386.0
2022-03-11 09:55:00,37.51,37.51,37.41,37.49,17044.0,36.1641,36.1641,36.0677,36.1448,17044.0
2022-03-11 10:00:00,37.47,37.47,37.15,37.19,33368.0,36.1255,36.1255,35.817,35.8556,33368.0
2022-03-11 10:05:00,37.23,37.33,37.16,37.19,17152.0,35.8941,35.9906,35.8267,35.8556,17152.0
2022-03-11 10:10:00,37.21,37.32,37.21,37.24,22652.0,35.8749,35.9809,35.8749,35.9038,22652.0
2022-03-11 10:15:00,37.23,37.24,37.17,37.19,18926.0,35.8941,35.9038,35.8363,35.8556,18926.0
2022-03-11 10:20:00,37.18,37.18,37.11,37.17,19214.0,35.8459,35.8459,35.7784,35.8363,19214.0
2022-03-11 10:25:00,37.19,37.26,37.18,37.2,23606.0,35.8556,35.9231,35.8459,35.8652,23606.0
2022-03-11 10:30:00,37.19,37.22,37.01,37.02,52946.0,35.8556,35.8845,35.682,35.6917,52946.0
2022-03-11 10:35:00,37.03,37.14,37.01,37.1,33602.0,35.7013,35.8074,35.682,35.7688,33602.0
2022-03-11 10:40:00,37.12,37.21,37.1,37.15,21884.0,35.7881,35.8749,35.7688,35.817,21884.0
2022-03-11 10:45:00,37.16,37.2,37.13,37.19,17486.0,35.8267,35.8652,35.7977,35.8556,17486.0
2022-03-11 10:50:00,37.19,37.22,37.15,37.17,18782.0,35.8556,35.8845,35.817,35.8363,18782.0
2022-03-11 10:55:00,37.18,37.22,37.13,37.21,25704.0,35.8459,35.8845,35.7977,35.8749,25704.0
2022-03-11 11:00:00,37.2,37.2,37.1,37.13,29318.0,35.8652,35.8652,35.7688,35.7977,29318.0
2022-03-11 11:05:00,37.13,37.13,37.05,37.12,12214.0,35.7977,35.7977,35.7206,35.7881,12214.0
2022-03-11 11:10:00,37.1,37.14,37.08,37.12,16280.0,35.7688,35.8074,35.7495,35.7881,16280.0
2022-03-11 11:15:00,37.1,37.21,37.1,37.18,16504.0,35.7688,35.8749,35.7688,35.8459,16504.0
2022-03-11 11:20:00,37.19,37.23,37.16,37.19,15960.0,35.8556,35.8941,35.8267,35.8556,15960.0
2022-03-11 11:25:00,37.2,37.22,37.15,37.16,23138.0,35.8652,35.8845,35.817,35.8267,23138.0
2022-03-11 11:30:00,37.18,37.19,37.06,37.06,11472.0,35.8459,35.8556,35.7302,35.7302,11472.0
2022-03-11 11:35:00,37.06,37.13,37.06,37.13,16898.0,35.7302,35.7977,35.7302,35.7977,16898.0
2022-03-11 11:40:00,37.13,37.15,37.04,37.09,17528.0,35.7977,35.817,35.711,35.7592,17528.0
2022-03-11 11:45:00,37.12,37.14,37.07,37.11,15786.0,35.7881,35.8074,35.7399,35.7784,15786.0
2022-03-11 11:50:00,37.1,37.13,37.06,37.12,15000.0,35.7688,35.7977,35.7302,35.7881,15000.0
2022-03-11 11:55:00,37.12,37.13,37.07,37.1,18516.0,35.7881,35.7977,35.7399,35.7688,18516.0
2022-03-11 12:00:00,37.1,37.15,37.08,37.15,25824.0,35.7688,35.817,35.7495,35.817,25824.0
2022-03-11 12:05:00,37.15,37.16,37.08,37.09,12500.0,35.817,35.8267,35.7495,35.7592,12500.0
2022-03-11 12:10:00,37.08,37.13,37.08,37.12,12208.0,35.7495,35.7977,35.7495,35.7881,12208.0
2022-03-11 12:15:00,37.13,37.22,37.12,37.21,18826.0,35.7977,35.8845,35.7881,35.8749,18826.0
2022-03-11 12:20:00,37.21,37.22,37.15,37.17,16146.0,35.8749,35.8845,35.817,35.8363,16146.0
2022-03-11 12:25:00,37.16,37.17,37.1,37.1,13426.0,35.8267,35.8363,35.7688,35.7688,13426.0
2022-03-11 12:30:00,37.1,37.13,37.07,37.1,9300.0,35.7688,35.7977,35.7399,35.7688,9300.0
2022-03-11 12:35:00,37.09,37.1,37.04,37.05,7096.0,35.7592,35.7688,35.711,35.7206,7096.0
2022-03-11 12:40:00,37.08,37.15,37.08,37.15,10862.0,35.7495,35.817,35.7495,35.817,10862.0
2022-03-11 12:45:00,37.16,37.21,37.14,37.18,212370.0,35.8267,35.8749,35.8074,35.8459,212370.0
2022-03-11 12:50:00,37.2,37.23,37.2,37.22,11156.0,35.8652,35.8941,35.8652,35.8845,11156.0
2022-03-11 12:55:00,37.24,37.27,37.23,37.25,12262.0,35.9038,35.9327,35.8941,35.9134,12262.0
2022-03-11 13:00:00,37.24,37.26,37.21,37.25,38684.0,35.9038,35.9231,35.8749,35.9134,38684.0
2022-03-11 13:05:00,37.26,37.3,37.24,37.27,62312.0,35.9231,35.9616,35.9038,35.9327,62312.0
2022-03-11 13:10:00,37.27,37.27,37.2,37.22,36876.0,35.9327,35.9327,35.8652,35.8845,36876.0
2022-03-11 13:15:00,37.22,37.23,37.15,37.17,57764.0,35.8845,35.8941,35.817,35.8363,57764.0
2022-03-11 13:20:00,37.17,37.19,37.15,37.17,31200.0,35.8363,35.8556,35.817,35.8363,31200.0
2022-03-11 13:25:00,37.18,37.19,37.16,37.16,39120.0,35.8459,35.8556,35.8267,35.8267,39120.0
2022-03-11 13:30:00,37.16,37.24,37.16,37.24,14046.0,35.8267,35.9038,35.8267,35.9038,14046.0
2022-03-11 13:35:00,37.24,37.29,37.24,37.26,20428.0,35.9038,35.952,35.9038,35.9231,20428.0
2022-03-11 13:40:00,37.27,37.29,37.24,37.29,12824.0,35.9327,35.952,35.9038,35.952,12824.0
2022-03-11 13:45:00,37.3,37.35,37.29,37.35,23620.0,35.9616,36.0098,35.952,36.0098,23620.0
2022-03-11 13:50:00,37.35,37.36,37.24,37.24,17160.0,36.0098,36.0195,35.9038,35.9038,17160.0
2022-03-11 13:55:00,37.23,37.26,37.18,37.2,19082.0,35.8941,35.9231,35.8459,35.8652,19082.0
2022-03-11 14:00:00,37.2,37.26,37.17,37.24,23028.0,35.8652,35.9231,35.8363,35.9038,23028.0
2022-03-11 14:05:00,37.25,37.25,37.21,37.22,20014.0,35.9134,35.9134,35.8749,35.8845,20014.0
2022-03-11 14:10:00,37.23,37.23,37.15,37.18,22724.0,35.8941,35.8941,35.817,35.8459,22724.0
2022-03-11 14:15:00,37.2,37.21,37.13,37.13,18680.0,35.8652,35.8749,35.7977,35.7977,18680.0
2022-03-11 14:20:00,37.13,37.15,37.1,37.15,15562.0,35.7977,35.817,35.7688,35.817,15562.0
2022-03-11 14:25:00,37.15,37.23,37.14,37.22,20302.0,35.817,35.8941,35.8074,35.8845,20302.0
2022-03-11 14:30:00,37.22,37.27,37.21,37.22,19606.0,35.8845,35.9327,35.8749,35.8845,19606.0
2022-03-11 14:35:00,37.21,37.21,37.17,37.19,15678.0,35.8749,35.8749,35.8363,35.8556,15678.0
2022-03-11 14:40:00,37.17,37.18,37.13,37.14,17546.0,35.8363,35.8459,35.7977,35.8074,17546.0
2022-03-11 14:45:00,37.14,37.16,37.11,37.15,12912.0,35.8074,35.8267,35.7784,35.817,12912.0
2022-03-11 14:50:00,37.14,37.15,37.06,37.09,18554.0,35.8074,35.817,35.7302,35.7592,18554.0
2022-03-11 14:55:00,37.1,37.13,37.09,37.1,16216.0,35.7688,35.7977,35.7592,35.7688,16216.0
2022-03-11 15:00:00,37.1,37.15,37.09,37.1,12500.0,35.7688,35.817,35.7592,35.7688,12500.0
2022-03-11 15:05:00,37.1,37.12,37.06,37.07,17148.0,35.7688,35.7881,35.7302,35.7399,17148.0
2022-03-11 15:10:00,37.06,37.09,37.02,37.05,14796.0,35.7302,35.7592,35.6917,35.7206,14796.0
2022-03-11 15:15:00,37.05,37.11,37.04,37.1,27798.0,35.7206,35.7784,35.711,35.7688,27798.0
2022-03-11 15:20:00,37.1,37.13,37.07,37.09,27218.0,35.7688,35.7977,35.7399,35.7592,27218.0
2022-03-11 15:25:00,37.09,37.09,37.04,37.04,25076.0,35.7592,35.7592,35.711,35.711,25076.0
2022-03-11 15:30:00,37.04,37.04,36.95,36.96,48384.0,35.711,35.711,35.6242,35.6338,48384.0
2022-03-11 15:35:00,36.96,37.02,36.95,36.98,42050.0,35.6338,35.6917,35.6242,35.6531,42050.0
2022-03-11 15:40:00,36.97,37.0,36.93,36.95,61112.0,35.6435,35.6724,35.6049,35.6242,61112.0
2022-03-11 15:45:00,36.96,36.97,36.9,36.9,68694.0,35.6338,35.6435,35.576,35.576,68694.0
2022-03-11 15:50:00,36.9,36.96,36.88,36.9,129598.0,35.576,35.6338,35.5567,35.576,129598.0
2022-03-11 15:55:00,36.91,36.96,36.74,36.81,357936.0,35.5856,35.6338,35.4217,35.4892,357936.0
2022-03-14 09:30:00,37.07,37.34,36.94,36.94,71924.0,35.7399,36.0002,35.6145,35.6145,71924.0
2022-03-14 09:35:00,36.95,36.99,36.81,36.87,20822.0,35.6242,35.6628,35.4892,35.5471,20822.0
2022-03-14 09:40:00,36.89,37.01,36.82,36.95,25600.0,35.5663,35.682,35.4989,35.6242,25600.0
2022-03-14 09:45:00,36.99,37.04,36.85,36.89,17270.0,35.6628,35.711,35.5278,35.5663,17270.0
2022-03-14 09:50:00,36.92,36.98,36.84,36.88,24186.0,35.5953,35.6531,35.5181,35.5567,24186.0
2022-03-14 09:55:00,36.91,36.95,36.85,36.93,15030.0,35.5856,35.6242,35.5278,35.6049,15030.0
2022-03-14 10:00:00,36.9,36.95,36.77,36.78,87810.0,35.576,35.6242,35.4506,35.4603,87810.0
2022-03-14 10:05:00,36.77,36.8,36.71,36.76,41516.0,35.4506,35.4796,35.3928,35.441,41516.0
2022-03-14 10:10:00,36.76,36.87,36.72,36.83,50362.0,35.441,35.5471,35.4024,35.5085,50362.0
2022-03-14 10:15:00,36.83,36.86,36.77,36.8,57018.0,35.5085,35.5374,35.4506,35.4796,57018.0
2022-03-14 10:20:00,36.8,36.82,36.74,36.76,43708.0,35.4796,35.4989,35.4217,35.441,43708.0
2022-03-14 10:25:00,36.76,36.81,36.72,36.74,44854.0,35.441,35.4892,35.4024,35.4217,44854.0
2022-03-14 10:30:00,36.72,36.77,36.68,36.73,29468.0,35.4024,35.4506,35.3639,35.4121,29468.0
2022-03-14 10:35:00,36.75,36.76,36.66,36.71,28620.0,35.4314,35.441,35.3446,35.3928,28620.0
2022-03-14 10:40:00,36.72,36.75,36.68,36.71,22248.0,35.4024,35.4314,35.3639,35.3928,22248.0
2022-03-14 10:45:00,36.71,36.78,36.69,36.72,28924.0,35.3928,35.4603,35.3735,35.4024,28924.0
2022-03-14 10:50:00,36.74,36.8,36.7,36.77,50034.0,35.4217,35.4796,35.3832,35.4506,50034.0
2022-03-14 10:55:00,36.77,36.8,36.72,36.78,66752.0,35.4506,35.4796,35.4024,35.4603,66752.0
2022-03-14 11:00:00,36.79,36.8,36.68,36.7,65594.0,35.4699,35.4796,35.3639,35.3832,65594.0
2022-03-14 11:05:00,36.72,36.74,36.57,36.59,51112.0,35.4024,35.4217,35.2578,35.2771,51112.0
2022-03-14 11:10:00,36.6,36.63,36.49,36.51,41356.0,35.2867,35.3157,35.1807,35.2,41356.0
2022-03-14 11:15:00,36.52,36.56,36.44,36.47,35192.0,35.2096,35.2482,35.1325,35.1614,35192.0
2022-03-14 11:20:00,36.48,36.48,36.38,36.41,26586.0,35.1711,35.1711,35.0746,35.1036,26586.0
2022-03-14 11:25:00,36.41,36.43,36.35,36.42,43540.0,35.1036,35.1228,35.0457,35.1132,43540.0
2022-03-14 11:30:00,36.43,36.43,36.38,36.42,33834.0,35.1228,35.1228,35.0746,35.1132,33834.0
2022-03-14 11:35:00,36.42,36.42,36.33,36.37,25822.0,35.1132,35.1132,35.0264,35.065,25822.0
2022-03-14 11:40:00,36.36,36.37,36.25,36.27,32910.0,35.0554,35.065,34.9493,34.9686,32910.0
2022-03-14 11:45:00,36.27,36.27,36.16,36.16,27574.0,34.9686,34.9686,34.8625,34.8625,27574.0
2022-03-14 11:50:00,36.15,36.22,36.13,36.2,23072.0,34.8529,34.9204,34.8336,34.9011,23072.0
2022-03-14 11:55:00,36.2,36.21,36.16,36.18,28228.0,34.9011,34.9107,34.8625,34.8818,28228.0
2022-03-14 12:00:00,36.17,36.19,36.12,36.13,22330.0,34.8722,34.8915,34.824,34.8336,22330.0
2022-03-14 12:05:00,36.13,36.13,36.07,36.08,15936.0,34.8336,34.8336,34.7758,34.7854,15936.0
2022-03-14 12:10:00,36.07,36.13,36.04,36.07,31278.0,34.7758,34.8336,34.7468,34.7758,31278.0
2022-03-14 12:15:00,36.07,36.15,36.05,36.13,35866.0,34.7758,34.8529,34.7565,34.8336,35866.0
2022-03-14 12:20:00,36.13,36.14,36.07,36.14,25302.0,34.8336,34.8433,34.7758,34.8433,25302.0
2022-03-14 12:25:00,36.13,36.13,36.09,36.1,25518.0,34.8336,34.8336,34.795,34.8047,25518.0
2022-03-14 12:30:00,36.1,36.13,36.06,36.1,26280.0,34.8047,34.8336,34.7661,34.8047,26280.0
2022-03-14 12:35:00,36.11,36.2,36.07,36.18,19310.0,34.8143,34.9011,34.7758,34.8818,19310.0
2022-03-14 12:40:00,36.19,36.22,36.13,36.16,19862.0,34.8915,34.9204,34.8336,34.8625,19862.0
2022-03-14 12:45:00,36.15,36.15,36.06,36.1,17642.0,34.8529,34.8529,34.7661,34.8047,17642.0
2022-03-14 12:50:00,36.11,36.12,36.02,36.02,17308.0,34.8143,34.824,34.7276,34.7276,17308.0
2022-03-14 12:55:00,36.02,36.09,36.02,36.04,14694.0,34.7276,34.795,34.7276,34.7468,14694.0
2022-03-14 13:00:00,36.03,36.08,36.02,36.04,19136.0,34.7372,34.7854,34.7276,34.7468,19136.0
2022-03-14 13:05:00,36.04,36.07,36.0,36.01,12628.0,34.7468,34.7758,34.7083,34.7179,12628.0
2022-03-14 13:10:00,36.01,36.05,36.0,36.02,42702.0,34.7179,34.7565,34.7083,34.7276,42702.0
2022-03-14 13:15:00,36.01,36.07,36.0,36.05,18366.0,34.7179,34.7758,34.7083,34.7565,18366.0
2022-03-14 13:20:00,36.04,36.04,35.98,36.04,31802.0,34.7468,34.7468,34.689,34.7468,31802.0
2022-03-14 13:25:00,36.02,36.02,35.97,35.97,23528.0,34.7276,34.7276,34.6794,34.6794,23528.0
2022-03-14 13:30:00,35.98,36.01,35.88,35.98,33712.0,34.689,34.7179,34.5926,34.689,33712.0
2022-03-14 13:35:00,35.97,35.97,35.92,35.94,23928.0,34.6794,34.6794,34.6311,34.6504,23928.0
2022-03-14 13:40:00,35.95,35.97,35.89,35.94,26856.0,34.6601,34.6794,34.6022,34.6504,26856.0
2022-03-14 13:45:00,35.95,35.98,35.86,35.87,27468.0,34.6601,34.689,34.5733,34.5829,27468.0
2022-03-14 13:50:00,35.87,35.99,35.87,35.98,33852.0,34.5829,34.6986,34.5829,34.689,33852.0
2022-03-14 13:55:00,35.97,36.01,35.9,35.91,17256.0,34.6794,34.7179,34.6119,34.6215,17256.0
2022-03-14 14:00:00,35.9,35.91,35.88,35.9,18868.0,34.6119,34.6215,34.5926,34.6119,18868.0
2022-03-14 14:05:00,35.91,35.95,35.9,35.92,21044.0,34.6215,34.6601,34.6119,34.6311,21044.0
2022-03-14 14:10:00,35.93,35.94,35.91,35.93,15876.0,34.6408,34.6504,34.6215,34.6408,15876.0
2022-03-14 14:15:00,35.92,35.93,35.9,35.91,64788.0,34.6311,34.6408,34.6119,34.6215,64788.0
2022-03-14 14:20:00,35.91,35.91,35.83,35.85,15964.0,34.6215,34.6215,34.5444,34.5637,15964.0
2022-03-14 14:25:00,35.85,35.88,35.8,35.81,22946.0,34.5637,34.5926,34.5155,34.5251,22946.0
2022-03-14 14:30:00,35.81,35.86,35.8,35.83,25506.0,34.5251,34.5733,34.5155,34.5444,25506.0
2022-03-14 14:35:00,35.84,35.88,35.74,35.76,369618.0,34.554,34.5926,34.4576,34.4769,369618.0
2022-03-14 14:40:00,35.76,35.77,35.7,35.77,97256.0,34.4769,34.4865,34.419,34.4865,97256.0
2022-03-14 14:45:00,35.77,35.78,35.72,35.76,46168.0,34.4865,34.4962,34.4383,34.4769,46168.0
2022-03-14 14:50:00,35.77,35.77,35.67,35.74,111976.0,34.4865,34.4865,34.3901,34.4576,111976.0
2022-03-14 14:55:00,35.74,35.77,35.63,35.68,114780.0,34.4576,34.4865,34.3516,34.3998,114780.0
2022-03-14 15:00:00,35.69,35.74,35.65,35.71,104176.0,34.4094,34.4576,34.3708,34.4287,104176.0
2022-03-14 15:05:00,35.7,35.7,35.62,35.63,58248.0,34.419,34.419,34.3419,34.3516,58248.0
2022-03-14 15:10:00,35.62,35.71,35.62,35.68,85990.0,34.3419,34.4287,34.3419,34.3998,85990.0
2022-03-14 15:15:00,35.68,35.74,35.65,35.67,86270.0,34.3998,34.4576,34.3708,34.3901,86270.0
2022-03-14 15:20:00,35.66,35.7,35.66,35.68,83284.0,34.3805,34.419,34.3805,34.3998,83284.0
2022-03-14 15:25:00,35.68,35.68,35.63,35.64,78352.0,34.3998,34.3998,34.3516,34.3612,78352.0
2022-03-14 15:30:00,35.63,35.63,35.57,35.6,94696.0,34.3516,34.3516,34.2937,34.3226,94696.0
2022-03-14 15:35:00,35.6,35.65,35.57,35.63,102258.0,34.3226,34.3708,34.2937,34.3516,102258.0
2022-03-14 15:40:00,35.63,35.68,35.6,35.68,98140.0,34.3516,34.3998,34.3226,34.3998,98140.0
2022-03-14 15:45:00,35.68,35.7,35.59,35.59,158882.0,34.3998,34.419,34.313,34.313,158882.0
2022-03-14 15:50:00,35.6,35.6,35.52,35.6,229212.0,34.3226,34.3226,34.2455,34.3226,229212.0
2022-03-14 15:55:00,35.61,35.75,35.61,35.74,729904.0,34.3323,34.4672,34.3323,34.4576,729904.0
2022-03-15 09:30:00,36.01,36.38,36.01,36.31,106266.0,34.7179,35.0746,34.7179,35.0072,106266.0
2022-03-15 09:35:00,36.35,36.38,36.16,36.25,30594.0,35.0457,35.0746,34.8625,34.9493,30594.0
2022-03-15 09:40:00,36.27,36.33,36.21,36.21,47320.0,34.9686,35.0264,34.9107,34.9107,47320.0
2022-03-15 09:45:00,36.22,36.46,36.22,36.46,48276.0,34.9204,35.1518,34.9204,35.1518,48276.0
2022-03-15 09:50:00,36.48,36.57,36.42,36.55,37548.0,35.1711,35.2578,35.1132,35.2385,37548.0
2022-03-15 09:55:00,36.54,36.65,36.52,36.57,51816.0,35.2289,35.335,35.2096,35.2578,51816.0
2022-03-15 10:00:00,36.59,36.59,36.45,36.54,69290.0,35.2771,35.2771,35.1421,35.2289,69290.0
2022-03-15 10:05:00,36.54,36.55,36.47,36.49,29986.0,35.2289,35.2385,35.1614,35.1807,29986.0
2022-03-15 10:10:00,36.5,36.52,36.43,36.45,27016.0,35.1903,35.2096,35.1228,35.1421,27016.0
2022-03-15 10:15:00,36.45,36.49,36.43,36.49,31282.0,35.1421,35.1807,35.1228,35.1807,31282.0
2022-03-15 10:20:00,36.48,36.49,36.45,36.48,46864.0,35.1711,35.1807,35.1421,35.1711,46864.0
2022-03-15 10:25:00,36.48,36.6,36.48,36.58,162298.0,35.1711,35.2867,35.1711,35.2675,162298.0
2022-03-15 10:30:00,36.59,36.65,36.58,36.61,50904.0,35.2771,35.335,35.2675,35.2964,50904.0
2022-03-15 10:35:00,36.6,36.63,36.45,36.51,50058.0,35.2867,35.3157,35.1421,35.2,50058.0
2022-03-15 10:40:00,36.51,36.54,36.47,36.52,45146.0,35.2,35.2289,35.1614,35.2096,45146.0
2022-03-15 10:45:00,36.52,36.57,36.48,36.5,31626.0,35.2096,35.2578,35.1711,35.1903,31626.0
2022-03-15 10:50:00,36.51,36.52,36.46,36.48,16260.0,35.2,35.2096,35.1518,35.1711,16260.0
2022-03-15 10:55:00,36.48,36.49,36.42,36.49,26498.0,35.1711,35.1807,35.1132,35.1807,26498.0
2022-03-15 11:00:00,36.5,36.54,36.46,36.47,35804.0,35.1903,35.2289,35.1518,35.1614,35804.0
2022-03-15 11:05:00,36.48,36.51,36.47,36.48,19366.0,35.1711,35.2,35.1614,35.1711,19366.0
2022-03-15 11:10:00,36.49,36.51,36.44,36.49,25902.0,35.1807,35.2,35.1325,35.1807,25902.0
2022-03-15 11:15:00,36.49,36.5,36.44,36.49,17658.0,35.1807,35.1903,35.1325,35.1807,17658.0
2022-03-15 11:20:00,36.49,36.51,36.42,36.48,15314.0,35.1807,35.2,35.1132,35.1711,15314.0
2022-03-15 11:25:00,36.48,36.56,36.48,36.51,46974.0,35.1711,35.2482,35.1711,35.2,46974.0
2022-03-15 11:30:00,36.53,36.55,36.49,36.55,46204.0,35.2193,35.2385,35.1807,35.2385,46204.0
2022-03-15 11:35:00,36.57,36.58,36.48,36.48,112082.0,35.2578,35.2675,35.1711,35.1711,112082.0
2022-03-15 11:40:00,36.48,36.49,36.43,36.44,29586.0,35.1711,35.1807,35.1228,35.1325,29586.0
2022-03-15 11:45:00,36.45,36.48,36.42,36.45,37024.0,35.1421,35.1711,35.1132,35.1421,37024.0
2022-03-15 11:50:00,36.46,36.48,36.35,36.37,38694.0,35.1518,35.1711,35.0457,35.065,38694.0
2022-03-15 11:55:00,36.37,36.37,36.22,36.3,57240.0,35.065,35.065,34.9204,34.9975,57240.0
2022-03-15 12:00:00,36.29,36.29,36.19,36.19,54130.0,34.9879,34.9879,34.8915,34.8915,54130.0
2022-03-15 12:05:00,36.19,36.32,36.17,36.3,21242.0,34.8915,35.0168,34.8722,34.9975,21242.0
2022-03-15 12:10:00,36.32,36.32,36.29,36.31,15996.0,35.0168,35.0168,34.9879,35.0072,15996.0
2022-03-15 12:15:00,36.3,36.35,36.27,36.34,28406.0,34.9975,35.0457,34.9686,35.0361,28406.0
2022-03-15 12:20:00,36.32,36.4,36.3,36.38,27938.0,35.0168,35.0939,34.9975,35.0746,27938.0
2022-03-15 12:25:00,36.39,36.41,36.31,36.33,52422.0,35.0843,35.1036,35.0072,35.0264,52422.0
2022-03-15 12:30:00,36.34,36.42,36.34,36.41,65544.0,35.0361,35.1132,35.0361,35.1036,65544.0
2022-03-15 12:35:00,36.41,36.44,36.4,36.42,56074.0,35.1036,35.1325,35.0939,35.1132,56074.0
2022-03-15 12:40:00,36.42,36.43,36.35,36.35,25712.0,35.1132,35.1228,35.0457,35.0457,25712.0
2022-03-15 12:45:00,36.36,36.41,36.32,36.33,29490.0,35.0554,35.1036,35.0168,35.0264,29490.0
2022-03-15 12:50:00,36.33,36.33,36.27,36.3,27340.0,35.0264,35.0264,34.9686,34.9975,27340.0
2022-03-15 12:55:00,36.3,36.37,36.3,36.36,28416.0,34.9975,35.065,34.9975,35.0554,28416.0
2022-03-15 13:00:00,36.37,36.43,36.35,36.41,25842.0,35.065,35.1228,35.0457,35.1036,25842.0
2022-03-15 13:05:00,36.41,36.41,36.32,36.36,34092.0,35.1036,35.1036,35.0168,35.0554,34092.0
2022-03-15 13:10:00,36.35,36.35,36.26,36.27,27516.0,35.0457,35.0457,34.9589,34.9686,27516.0
2022-03-15 13:15:00,36.27,36.31,36.27,36.27,18474.0,34.9686,35.0072,34.9686,34.9686,18474.0
2022-03-15 13:20:00,36.27,36.3,36.26,36.28,29036.0,34.9686,34.9975,34.9589,34.9782,29036.0
2022-03-15 13:25:00,36.28,36.32,36.19,36.19,23520.0,34.9782,35.0168,34.8915,34.8915,23520.0
2022-03-15 13:30:00,36.2,36.22,36.17,36.19,23358.0,34.9011,34.9204,34.8722,34.8915,23358.0
2022-03-15 13:35:00,36.2,36.23,36.16,36.18,21596.0,34.9011,34.93,34.8625,34.8818,21596.0
2022-03-15 13:40:00,36.17,36.23,36.14,36.18,49110.0,34.8722,34.93,34.8433,34.8818,49110.0
2022-03-15 13:45:00,36.18,36.23,36.18,36.2,32202.0,34.8818,34.93,34.8818,34.9011,32202.0
2022-03-15 13:50:00,36.2,36.23,36.18,36.21,31226.0,34.9011,34.93,34.8818,34.9107,31226.0
2022-03-15 13:55:00,36.2,36.26,36.2,36.26,29416.0,34.9011,34.9589,34.9011,34.9589,29416.0
2022-03-15 14:00:00,36.25,36.29,36.19,36.19,35642.0,34.9493,34.9879,34.8915,34.8915,35642.0
2022-03-15 14:05:00,36.2,36.24,36.15,36.23,56858.0,34.9011,34.9397,34.8529,34.93,56858.0
2022-03-15 14:10:00,36.24,36.24,36.16,36.21,75046.0,34.9397,34.9397,34.8625,34.9107,75046.0
2022-03-15 14:15:00,36.2,36.21,36.1,36.13,32924.0,34.9011,34.9107,34.8047,34.8336,32924.0
2022-03-15 14:20:00,36.12,36.16,36.1,36.16,22686.0,34.824,34.8625,34.8047,34.8625,22686.0
2022-03-15 14:25:00,36.15,36.19,36.15,36.17,31880.0,34.8529,34.8915,34.8529,34.8722,31880.0
2022-03-15 14:30:00,36.17,36.22,36.12,36.2,62006.0,34.8722,34.9204,34.824,34.9011,62006.0
2022-03-15 14:35:00,36.2,36.24,36.2,36.24,39024.0,34.9011,34.9397,34.9011,34.9397,39024.0
2022-03-15 14:40:00,36.24,36.27,36.23,36.27,46152.0,34.9397,34.9686,34.93,34.9686,46152.0
2022-03-15 14:45:00,36.27,36.32,36.27,36.31,64602.0,34.9686,35.0168,34.9686,35.0072,64602.0
2022-03-15 14:50:00,36.31,36.35,36.31,36.33,84448.0,35.0072,35.0457,35.0072,35.0264,84448.0
2022-03-15 14:55:00,36.33,36.35,36.32,36.33,121326.0,35.0264,35.0457,35.0168,35.0264,121326.0
2022-03-15 15:00:00,36.32,36.35,36.32,36.34,122720.0,35.0168,35.0457,35.0168,35.0361,122720.0
2022-03-15 15:05:00,36.34,36.34,36.32,36.34,95774.0,35.0361,35.0361,35.0168,35.0361,95774.0
2022-03-15 15:10:00,36.34,36.42,36.32,36.42,152340.0,35.0361,35.1132,35.0168,35.1132,152340.0
2022-03-15 15:15:00,36.44,36.55,36.44,36.55,56192.0,35.1325,35.2385,35.1325,35.2385,56192.0
2022-03-15 15:20:00,36.55,36.63,36.52,36.62,71966.0,35.2385,35.3157,35.2096,35.306,71966.0
2022-03-15 15:25:00,36.62,36.65,36.62,36.65,52640.0,35.306,35.335,35.306,35.335,52640.0
2022-03-15 15:30:00,36.66,36.74,36.65,36.71,56240.0,35.3446,35.4217,35.335,35.3928,56240.0
2022-03-15 15:35:00,36.71,36.71,36.67,36.71,70390.0,35.3928,35.3928,35.3542,35.3928,70390.0
2022-03-15 15:40:00,36.72,36.73,36.67,36.72,73368.0,35.4024,35.4121,35.3542,35.4024,73368.0
2022-03-15 15:45:00,36.73,36.76,36.66,36.74,108936.0,35.4121,35.441,35.3446,35.4217,108936.0
2022-03-15 15:50:00,36.76,36.78,36.74,36.74,179288.0,35.441,35.4603,35.4217,35.4217,179288.0
2022-03-15 15:55:00,36.74,36.76,36.67,36.74,335122.0,35.4217,35.441,35.3542,35.4217,335122.0
2022-03-16 09:30:00,37.07,37.34,37.07,37.31,62862.0,35.7399,36.0002,35.7399,35.9713,62862.0
2022-03-16 09:35:00,37.33,37.45,37.32,37.41,18048.0,35.9906,36.1062,35.9809,36.0677,18048.0
2022-03-16 09:40:00,37.45,37.51,37.42,37.49,49190.0,36.1062,36.1641,36.0773,36.1448,49190.0
2022-03-16 09:45:00,37.49,37.56,37.46,37.51,22254.0,36.1448,36.2123,36.1159,36.1641,22254.0
2022-03-16 09:50:00,37.52,37.54,37.47,37.47,25434.0,36.1737,36.193,36.1255,36.1255,25434.0
2022-03-16 09:55:00,37.47,37.52,37.4,37.4,26156.0,36.1255,36.1737,36.058,36.058,26156.0
2022-03-16 10:00:00,37.43,37.45,37.38,37.38,15758.0,36.087,36.1062,36.0388,36.0388,15758.0
2022-03-16 10:05:00,37.38,37.38,37.27,37.32,85440.0,36.0388,36.0388,35.9327,35.9809,85440.0
2022-03-16 10:10:00,37.31,37.41,37.3,37.41,57872.0,35.9713,36.0677,35.9616,36.0677,57872.0
2022-03-16 10:15:00,37.42,37.63,37.4,37.58,69038.0,36.0773,36.2798,36.058,36.2316,69038.0
2022-03-16 10:20:00,37.58,37.63,37.54,37.56,32460.0,36.2316,36.2798,36.193,36.2123,32460.0
2022-03-16 10:25:00,37.57,37.68,37.55,37.67,41326.0,36.2219,36.328,36.2027,36.3184,41326.0
2022-03-16 10:30:00,37.67,37.74,37.65,37.71,26762.0,36.3184,36.3858,36.2991,36.3569,26762.0
2022-03-16 10:35:00,37.71,37.72,37.6,37.66,21448.0,36.3569,36.3666,36.2509,36.3087,21448.0
2022-03-16 10:40:00,37.66,37.67,37.51,37.54,26858.0,36.3087,36.3184,36.1641,36.193,26858.0
2022-03-16 10:45:00,37.56,37.6,37.52,37.58,12458.0,36.2123,36.2509,36.1737,36.2316,12458.0
2022-03-16 10:50:00,37.58,37.6,37.51,37.52,22302.0,36.2316,36.2509,36.1641,36.1737,22302.0
2022-03-16 10:55:00,37.52,37.6,37.48,37.6,15218.0,36.1737,36.2509,36.1352,36.2509,15218.0
2022-03-16 11:00:00,37.58,37.6,37.48,37.6,42476.0,36.2316,36.2509,36.1352,36.2509,42476.0
2022-03-16 11:05:00,37.6,37.65,37.57,37.58,14398.0,36.2509,36.2991,36.2219,36.2316,14398.0
2022-03-16 11:10:00,37.6,37.64,37.59,37.62,10340.0,36.2509,36.2894,36.2412,36.2701,10340.0
2022-03-16 11:15:00,37.62,37.62,37.52,37.55,10980.0,36.2701,36.2701,36.1737,36.2027,10980.0
2022-03-16 11:20:00,37.54,37.57,37.49,37.56,13056.0,36.193,36.2219,36.1448,36.2123,13056.0
2022-03-16 11:25:00,37.57,37.63,37.56,37.59,20730.0,36.2219,36.2798,36.2123,36.2412,20730.0
2022-03-16 11:30:00,37.61,37.63,37.59,37.6,11694.0,36.2605,36.2798,36.2412,36.2509,11694.0
2022-03-16 11:35:00,37.61,37.62,37.54,37.58,19320.0,36.2605,36.2701,36.193,36.2316,19320.0
2022-03-16 11:40:00,37.58,37.62,37.56,37.6,13364.0,36.2316,36.2701,36.2123,36.2509,13364.0
2022-03-16 11:45:00,37.6,37.6,37.57,37.6,14608.0,36.2509,36.2509,36.2219,36.2509,14608.0
2022-03-16 11:50:00,37.61,37.67,37.6,37.62,26454.0,36.2605,36.3184,36.2509,36.2701,26454.0
2022-03-16 11:55:00,37.62,37.64,37.59,37.63,21424.0,36.2701,36.2894,36.2412,36.2798,21424.0
2022-03-16 12:00:00,37.63,37.73,37.62,37.72,39778.0,36.2798,36.3762,36.2701,36.3666,39778.0
2022-03-16 12:05:00,37.73,37.77,37.72,37.76,21878.0,36.3762,36.4148,36.3666,36.4051,21878.0
2022-03-16 12:10:00,37.74,37.76,37.73,37.73,17098.0,36.3858,36.4051,36.3762,36.3762,17098.0
2022-03-16 12:15:00,37.73,37.8,37.73,37.78,28924.0,36.3762,36.4437,36.3762,36.4244,28924.0
2022-03-16 12:20:00,37.78,37.83,37.77,37.79,16910.0,36.4244,36.4726,36.4148,36.434,16910.0
2022-03-16 12:25:00,37.77,37.8,37.76,37.8,15416.0,36.4148,36.4437,36.4051,36.4437,15416.0
2022-03-16 12:30:00,37.79,37.79,37.77,37.77,18566.0,36.434,36.434,36.4148,36.4148,18566.0
2022-03-16 12:35:00,37.78,37.78,37.71,37.71,14538.0,36.4244,36.4244,36.3569,36.3569,14538.0
2022-03-16 12:40:00,37.71,37.74,37.68,37.73,14874.0,36.3569,36.3858,36.328,36.3762,14874.0
2022-03-16 12:45:00,37.7,37.7,37.56,37.56,19300.0,36.3473,36.3473,36.2123,36.2123,19300.0
2022-03-16 12:50:00,37.57,37.6,37.54,37.59,22576.0,36.2219,36.2509,36.193,36.2412,22576.0
2022-03-16 12:55:00,37.59,37.61,37.58,37.6,11058.0,36.2412,36.2605,36.2316,36.2509,11058.0
2022-03-16 13:00:00,37.61,37.64,37.58,37.58,13772.0,36.2605,36.2894,36.2316,36.2316,13772.0
2022-03-16 13:05:00,37.57,37.59,37.49,37.49,18616.0,36.2219,36.2412,36.1448,36.1448,18616.0
2022-03-16 13:10:00,37.49,37.5,37.46,37.49,15934.0,36.1448,36.1545,36.1159,36.1448,15934.0
2022-03-16 13:15:00,37.48,37.51,37.47,37.48,18150.0,36.1352,36.1641,36.1255,36.1352,18150.0
2022-03-16 13:20:00,37.48,37.5,37.46,37.48,17396.0,36.1352,36.1545,36.1159,36.1352,17396.0
2022-03-16 13:25:00,37.47,37.47,37.44,37.46,11106.0,36.1255,36.1255,36.0966,36.1159,11106.0
2022-03-16 13:30:00,37.47,37.51,37.46,37.49,13744.0,36.1255,36.1641,36.1159,36.1448,13744.0
2022-03-16 13:35:00,37.49,37.49,37.44,37.44,15396.0,36.1448,36.1448,36.0966,36.0966,15396.0
2022-03-16 13:40:00,37.41,37.43,37.38,37.42,13746.0,36.0677,36.087,36.0388,36.0773,13746.0
2022-03-16 13:45:00,37.41,37.43,37.4,37.4,13100.0,36.0677,36.087,36.058,36.058,13100.0
2022-03-16 13:50:00,37.41,37.44,37.39,37.43,12130.0,36.0677,36.0966,36.0484,36.087,12130.0
2022-03-16 13:55:00,37.43,37.46,37.41,37.43,22364.0,36.087,36.1159,36.0677,36.087,22364.0
2022-03-16 14:00:00,37.42,37.42,37.22,37.24,21688.0,36.0773,36.0773,35.8845,35.9038,21688.0
2022-03-16 14:05:00,37.24,37.29,37.1,37.1,24524.0,35.9038,35.952,35.7688,35.7688,24524.0
2022-03-16 14:10:00,37.09,37.15,36.99,36.99,20178.0,35.7592,35.817,35.6628,35.6628,20178.0
2022-03-16 14:15:00,37.02,37.1,37.0,37.09,27282.0,35.6917,35.7688,35.6724,35.7592,27282.0
2022-03-16 14:20:00,37.1,37.1,36.97,36.99,16554.0,35.7688,35.7688,35.6435,35.6628,16554.0
2022-03-16 14:25:00,36.99,37.05,36.93,36.94,14536.0,35.6628,35.7206,35.6049,35.6145,14536.0
2022-03-16 14:30:00,36.93,36.95,36.77,36.82,31246.0,35.6049,35.6242,35.4506,35.4989,31246.0
2022-03-16 14:35:00,36.84,36.97,36.8,36.97,23294.0,35.5181,35.6435,35.4796,35.6435,23294.0
2022-03-16 14:40:00,36.97,37.14,36.95,37.12,27784.0,35.6435,35.8074,35.6242,35.7881,27784.0
2022-03-16 14:45:00,37.12,37.22,37.1,37.14,34392.0,35.7881,35.8845,35.7688,35.8074,34392.0
2022-03-16 14:50:00,37.15,37.26,37.12,37.19,30002.0,35.817,35.9231,35.7881,35.8556,30002.0
2022-03-16 14:55:00,37.22,37.3,37.17,37.18,39028.0,35.8845,35.9616,35.8363,35.8459,39028.0
2022-03-16 15:00:00,37.19,37.3,37.15,37.24,28338.0,35.8556,35.9616,35.817,35.9038,28338.0
2022-03-16 15:05:00,37.27,37.34,37.18,37.21,60492.0,35.9327,36.0002,35.8459,35.8749,60492.0
2022-03-16 15:10:00,37.21,37.26,37.18,37.24,26408.0,35.8749,35.9231,35.8459,35.9038,26408.0
2022-03-16 15:15:00,37.25,37.36,37.21,37.35,23828.0,35.9134,36.0195,35.8749,36.0098,23828.0
2022-03-16 15:20:00,37.35,37.43,37.35,37.39,26836.0,36.0098,36.087,36.0098,36.0484,26836.0
2022-03-16 15:25:00,37.41,37.47,37.41,37.44,29124.0,36.0677,36.1255,36.0677,36.0966,29124.0
2022-03-16 15:30:00,37.45,37.45,37.35,37.42,38796.0,36.1062,36.1062,36.0098,36.0773,38796.0
2022-03-16 15:35:00,37.41,37.43,37.38,37.43,34902.0,36.0677,36.087,36.0388,36.087,34902.0
2022-03-16 15:40:00,37.42,37.43,37.37,37.38,48210.0,36.0773,36.087,36.0291,36.0388,48210.0
2022-03-16 15:45:00,37.4,37.54,37.37,37.54,78962.0,36.058,36.193,36.0291,36.193,78962.0
2022-03-16 15:50:00,37.56,37.58,37.52,37.55,99338.0,36.2123,36.2316,36.1737,36.2027,99338.0
2022-03-16 15:55:00,37.55,37.63,37.52,37.6,363518.0,36.2027,36.2798,36.1737,36.2509,363518.0
2022-03-17 09:30:00,37.44,37.59,37.38,37.58,56560.0,36.0966,36.2412,36.0388,36.2316,56560.0
2022-03-17 09:35:00,37.58,37.58,37.4,37.56,14948.0,36.2316,36.2316,36.058,36.2123,14948.0
2022-03-17 09:40:00,37.59,37.61,37.5,37.52,23134.0,36.2412,36.2605,36.1545,36.1737,23134.0
2022-03-17 09:45:00,37.52,37.67,37.51,37.66,25850.0,36.1737,36.3184,36.1641,36.3087,25850.0
2022-03-17 09:50:00,37.66,37.71,37.59,37.59,16360.0,36.3087,36.3569,36.2412,36.2412,16360.0
2022-03-17 09:55:00,37.61,37.71,37.59,37.71,23128.0,36.2605,36.3569,36.2412,36.3569,23128.0
2022-03-17 10:00:00,37.71,37.73,37.66,37.68,13092.0,36.3569,36.3762,36.3087,36.328,13092.0
2022-03-17 10:05:00,37.73,37.79,37.71,37.73,10138.0,36.3762,36.434,36.3569,36.3762,10138.0
2022-03-17 10:10:00,37.73,37.74,37.64,37.66,30774.0,36.3762,36.3858,36.2894,36.3087,30774.0
2022-03-17 10:15:00,37.68,37.72,37.64,37.64,17208.0,36.328,36.3666,36.2894,36.2894,17208.0
2022-03-17 10:20:00,37.65,37.76,37.65,37.72,20782.0,36.2991,36.4051,36.2991,36.3666,20782.0
2022-03-17 10:25:00,37.72,37.73,37.65,37.66,25990.0,36.3666,36.3762,36.2991,36.3087,25990.0
2022-03-17 10:30:00,37.67,37.68,37.6,37.66,19824.0,36.3184,36.328,36.2509,36.3087,19824.0
2022-03-17 10:35:00,37.66,37.66,37.55,37.6,22330.0,36.3087,36.3087,36.2027,36.2509,22330.0
2022-03-17 10:40:00,37.61,37.61,37.5,37.55,16832.0,36.2605,36.2605,36.1545,36.2027,16832.0
2022-03-17 10:45:00,37.53,37.55,37.39,37.42,28834.0,36.1834,36.2027,36.0484,36.0773,28834.0
2022-03-17 10:50:00,37.43,37.44,37.35,37.38,21226.0,36.087,36.0966,36.0098,36.0388,21226.0
2022-03-17 10:55:00,37.39,37.49,37.38,37.45,21936.0,36.0484,36.1448,36.0388,36.1062,21936.0
2022-03-17 11:00:00,37.44,37.46,37.4,37.4,15516.0,36.0966,36.1159,36.058,36.058,15516.0
2022-03-17 11:05:00,37.41,37.46,37.4,37.45,16902.0,36.0677,36.1159,36.058,36.1062,16902.0
2022-03-17 11:10:00,37.46,37.46,37.38,37.4,16978.0,36.1159,36.1159,36.0388,36.058,16978.0
2022-03-17 11:15:00,37.41,37.46,37.38,37.45,24414.0,36.0677,36.1159,36.0388,36.1062,24414.0
2022-03-17 11:20:00,37.44,37.52,37.44,37.52,21752.0,36.0966,36.1737,36.0966,36.1737,21752.0
2022-03-17 11:25:00,37.52,37.52,37.48,37.5,39594.0,36.1737,36.1737,36.1352,36.1545,39594.0
2022-03-17 11:30:00,37.49,37.56,37.48,37.54,16288.0,36.1448,36.2123,36.1352,36.193,16288.0
2022-03-17 11:35:00,37.55,37.55,37.5,37.52,14704.0,36.2027,36.2027,36.1545,36.1737,14704.0
2022-03-17 11:40:00,37.52,37.55,37.49,37.51,16406.0,36.1737,36.2027,36.1448,36.1641,16406.0
2022-03-17 11:45:00,37.51,37.51,37.4,37.41,14738.0,36.1641,36.1641,36.058,36.0677,14738.0
2022-03-17 11:50:00,37.41,37.48,37.39,37.48,21578.0,36.0677,36.1352,36.0484,36.1352,21578.0
2022-03-17 11:55:00,37.48,37.5,37.45,37.48,12306.0,36.1352,36.1545,36.1062,36.1352,12306.0
2022-03-17 12:00:00,37.48,37.51,37.43,37.47,16908.0,36.1352,36.1641,36.087,36.1255,16908.0
2022-03-17 12:05:00,37.48,37.5,37.45,37.5,11720.0,36.1352,36.1545,36.1062,36.1545,11720.0
2022-03-17 12:10:00,37.5,37.51,37.46,37.48,19318.0,36.1545,36.1641,36.1159,36.1352,19318.0
2022-03-17 12:15:00,37.48,37.53,37.47,37.53,30030.0,36.1352,36.1834,36.1255,36.1834,30030.0
2022-03-17 12:20:00,37.52,37.65,37.52,37.63,42928.0,36.1737,36.2991,36.1737,36.2798,42928.0
2022-03-17 12:25:00,37.63,37.69,37.63,37.67,11844.0,36.2798,36.3376,36.2798,36.3184,11844.0
2022-03-17 12:30:00,37.67,37.71,37.65,37.68,18564.0,36.3184,36.3569,36.2991,36.328,18564.0
2022-03-17 12:35:00,37.68,37.71,37.67,37.7,12200.0,36.328,36.3569,36.3184,36.3473,12200.0
2022-03-17 12:40:00,37.69,37.7,37.63,37.68,21120.0,36.3376,36.3473,36.2798,36.328,21120.0
2022-03-17 12:45:00,37.68,37.71,37.66,37.67,11070.0,36.328,36.3569,36.3087,36.3184,11070.0
2022-03-17 12:50:00,37.67,37.7,37.66,37.69,20840.0,36.3184,36.3473,36.3087,36.3376,20840.0
2022-03-17 12:55:00,37.69,37.72,37.68,37.7,17706.0,36.3376,36.3666,36.328,36.3473,17706.0
2022-03-17 13:00:00,37.71,37.74,37.68,37.72,17190.0,36.3569,36.3858,36.328,36.3666,17190.0
2022-03-17 13:05:00,37.72,37.73,37.69,37.71,15162.0,36.3666,36.3762,36.3376,36.3569,15162.0
2022-03-17 13:10:00,37.69,37.73,37.67,37.7,16178.0,36.3376,36.3762,36.3184,36.3473,16178.0
2022-03-17 13:15:00,37.7,37.73,37.68,37.73,18786.0,36.3473,36.3762,36.328,36.3762,18786.0
2022-03-17 13:20:00,37.71,37.77,37.71,37.77,17882.0,36.3569,36.4148,36.3569,36.4148,17882.0
2022-03-17 13:25:00,37.77,37.84,37.77,37.83,62154.0,36.4148,36.4823,36.4148,36.4726,62154.0
2022-03-17 13:30:00,37.83,37.83,37.79,37.79,8378.0,36.4726,36.4726,36.434,36.434,8378.0
2022-03-17 13:35:00,37.79,37.81,37.77,37.81,18468.0,36.434,36.4533,36.4148,36.4533,18468.0
2022-03-17 13:40:00,37.81,37.87,37.81,37.85,21662.0,36.4533,36.5112,36.4533,36.4919,21662.0
2022-03-17 13:45:00,37.86,37.87,37.83,37.86,16080.0,36.5015,36.5112,36.4726,36.5015,16080.0
2022-03-17 13:50:00,37.85,37.92,37.85,37.86,24646.0,36.4919,36.5594,36.4919,36.5015,24646.0
2022-03-17 13:55:00,37.87,37.89,37.85,37.86,23594.0,36.5112,36.5305,36.4919,36.5015,23594.0
2022-03-17 14:00:00,37.86,37.88,37.83,37.85,19464.0,36.5015,36.5208,36.4726,36.4919,19464.0
2022-03-17 14:05:00,37.85,37.88,37.83,37.85,15506.0,36.4919,36.5208,36.4726,36.4919,15506.0
2022-03-17 14:10:00,37.84,37.85,37.8,37.82,22800.0,36.4823,36.4919,36.4437,36.463,22800.0
2022-03-17 14:15:00,37.82,37.83,37.79,37.8,17720.0,36.463,36.4726,36.434,36.4437,17720.0
2022-03-17 14:20:00,37.81,37.83,37.77,37.77,19666.0,36.4533,36.4726,36.4148,36.4148,19666.0
2022-03-17 14:25:00,37.76,37.8,37.74,37.75,20794.0,36.4051,36.4437,36.3858,36.3955,20794.0
2022-03-17 14:30:00,37.76,37.82,37.76,37.8,23560.0,36.4051,36.463,36.4051,36.4437,23560.0
2022-03-17 14:35:00,37.8,37.84,37.79,37.82,14402.0,36.4437,36.4823,36.434,36.463,14402.0
2022-03-17 14:40:00,37.82,37.85,37.8,37.85,26296.0,36.463,36.4919,36.4437,36.4919,26296.0
2022-03-17 14:45:00,37.85,37.91,37.83,37.91,28468.0,36.4919,36.5497,36.4726,36.5497,28468.0
2022-03-17 14:50:00,37.91,37.91,37.87,37.87,16632.0,36.5497,36.5497,36.5112,36.5112,16632.0
2022-03-17 14:55:00,37.88,37.93,37.87,37.92,21910.0,36.5208,36.569,36.5112,36.5594,21910.0
2022-03-17 15:00:00,37.91,37.94,37.9,37.94,12684.0,36.5497,36.5787,36.5401,36.5787,12684.0
2022-03-17 15:05:00,37.94,37.94,37.88,37.9,20588.0,36.5787,36.5787,36.5208,36.5401,20588.0
2022-03-17 15:10:00,37.9,37.9,37.77,37.81,22488.0,36.5401,36.5401,36.4148,36.4533,22488.0
2022-03-17 15:15:00,37.81,37.89,37.8,37.88,21156.0,36.4533,36.5305,36.4437,36.5208,21156.0
2022-03-17 15:20:00,37.88,37.88,37.8,37.81,17792.0,36.5208,36.5208,36.4437,36.4533,17792.0
2022-03-17 15:25:00,37.81,37.88,37.81,37.86,23044.0,36.4533,36.5208,36.4533,36.5015,23044.0
2022-03-17 15:30:00,37.87,37.88,37.82,37.85,28762.0,36.5112,36.5208,36.463,36.4919,28762.0
2022-03-17 15:35:00,37.85,37.87,37.8,37.82,20716.0,36.4919,36.5112,36.4437,36.463,20716.0
2022-03-17 15:40:00,37.83,37.91,37.83,37.9,38524.0,36.4726,36.5497,36.4726,36.5401,38524.0
2022-03-17 15:45:00,37.9,37.93,37.88,37.88,68416.0,36.5401,36.569,36.5208,36.5208,68416.0
2022-03-17 15:50:00,37.88,37.93,37.84,37.91,151770.0,36.5208,36.569,36.4823,36.5497,151770.0
2022-03-17 15:55:00,37.91,37.96,37.85,37.96,315066.0,36.5497,36.5979,36.4919,36.5979,315066.0
2022-03-18 09:30:00,38.22,38.22,37.84,37.88,843584.0,36.8486,36.8486,36.4823,36.5208,843584.0
2022-03-18 09:35:00,37.9,38.05,37.9,37.94,37876.0,36.5401,36.6847,36.5401,36.5787,37876.0
2022-03-18 09:40:00,37.95,37.95,37.84,37.84,55562.0,36.5883,36.5883,36.4823,36.4823,55562.0
2022-03-18 09:45:00,37.86,37.87,37.73,37.81,32700.0,36.5015,36.5112,36.3762,36.4533,32700.0
2022-03-18 09:50:00,37.83,37.87,37.8,37.83,23176.0,36.4726,36.5112,36.4437,36.4726,23176.0
2022-03-18 09:55:00,37.84,37.94,37.79,37.93,24628.0,36.4823,36.5787,36.434,36.569,24628.0
2022-03-18 10:00:00,37.91,37.96,37.85,37.95,22996.0,36.5497,36.5979,36.4919,36.5883,22996.0
2022-03-18 10:05:00,37.95,37.99,37.94,37.98,16398.0,36.5883,36.6269,36.5787,36.6172,16398.0
2022-03-18 10:10:00,38.01,38.09,37.99,37.99,38906.0,36.6462,36.7233,36.6269,36.6269,38906.0
2022-03-18 10:15:00,37.99,38.02,37.94,37.99,22466.0,36.6269,36.6558,36.5787,36.6269,22466.0
2022-03-18 10:20:00,37.97,38.02,37.95,37.99,12444.0,36.6076,36.6558,36.5883,36.6269,12444.0
2022-03-18 10:25:00,37.99,37.99,37.93,37.93,8902.0,36.6269,36.6269,36.569,36.569,8902.0
2022-03-18 10:30:00,37.95,37.99,37.9,37.92,24772.0,36.5883,36.6269,36.5401,36.5594,24772.0
2022-03-18 10:35:00,37.93,37.94,37.8,37.81,16674.0,36.569,36.5787,36.4437,36.4533,16674.0
2022-03-18 10:40:00,37.81,37.9,37.77,37.85,31084.0,36.4533,36.5401,36.4148,36.4919,31084.0
2022-03-18 10:45:00,37.85,37.86,37.81,37.83,50356.0,36.4919,36.5015,36.4533,36.4726,50356.0
2022-03-18 10:50:00,37.82,37.85,37.76,37.81,25784.0,36.463,36.4919,36.4051,36.4533,25784.0
2022-03-18 10:55:00,37.82,37.84,37.79,37.79,43644.0,36.463,36.4823,36.434,36.434,43644.0
2022-03-18 11:00:00,37.8,37.82,37.78,37.8,46494.0,36.4437,36.463,36.4244,36.4437,46494.0
2022-03-18 11:05:00,37.79,37.86,37.79,37.85,25656.0,36.434,36.5015,36.434,36.4919,25656.0
2022-03-18 11:10:00,37.85,37.88,37.8,37.85,43294.0,36.4919,36.5208,36.4437,36.4919,43294.0
2022-03-18 11:15:00,37.83,37.84,37.79,37.84,21802.0,36.4726,36.4823,36.434,36.4823,21802.0
2022-03-18 11:20:00,37.84,37.84,37.76,37.77,15092.0,36.4823,36.4823,36.4051,36.4148,15092.0
2022-03-18 11:25:00,37.78,37.8,37.74,37.8,33430.0,36.4244,36.4437,36.3858,36.4437,33430.0
2022-03-18 11:30:00,37.8,37.85,37.8,37.84,15284.0,36.4437,36.4919,36.4437,36.4823,15284.0
2022-03-18 11:35:00,37.84,37.95,37.81,37.84,28888.0,36.4823,36.5883,36.4533,36.4823,28888.0
2022-03-18 11:40:00,37.82,37.84,37.8,37.82,12508.0,36.463,36.4823,36.4437,36.463,12508.0
2022-03-18 11:45:00,37.83,37.84,37.8,37.82,18044.0,36.4726,36.4823,36.4437,36.463,18044.0
2022-03-18 11:50:00,37.83,37.88,37.77,37.78,21258.0,36.4726,36.5208,36.4148,36.4244,21258.0
2022-03-18 11:55:00,37.8,37.88,37.79,37.87,19250.0,36.4437,36.5208,36.434,36.5112,19250.0
2022-03-18 12:00:00,37.87,37.88,37.82,37.88,13542.0,36.5112,36.5208,36.463,36.5208,13542.0
2022-03-18 12:05:00,37.88,37.9,37.84,37.88,22360.0,36.5208,36.5401,36.4823,36.5208,22360.0
2022-03-18 12:10:00,37.88,37.91,37.87,37.91,30500.0,36.5208,36.5497,36.5112,36.5497,30500.0
2022-03-18 12:15:00,37.91,37.99,37.91,37.99,20088.0,36.5497,36.6269,36.5497,36.6269,20088.0
2022-03-18 12:20:00,37.98,38.02,37.96,38.02,10554.0,36.6172,36.6558,36.5979,36.6558,10554.0
2022-03-18 12:25:00,38.02,38.04,38.0,38.02,15576.0,36.6558,36.6751,36.6365,36.6558,15576.0
2022-03-18 12:30:00,38.02,38.03,37.99,38.02,11144.0,36.6558,36.6654,36.6269,36.6558,11144.0
2022-03-18 12:35:00,38.02,38.07,38.02,38.06,20260.0,36.6558,36.704,36.6558,36.6944,20260.0
2022-03-18 12:40:00,38.07,38.08,38.04,38.06,15314.0,36.704,36.7136,36.6751,36.6944,15314.0
2022-03-18 12:45:00,38.06,38.06,38.02,38.02,13168.0,36.6944,36.6944,36.6558,36.6558,13168.0
2022-03-18 12:50:00,38.02,38.06,38.02,38.04,11232.0,36.6558,36.6944,36.6558,36.6751,11232.0
2022-03-18 12:55:00,38.04,38.06,38.03,38.03,10794.0,36.6751,36.6944,36.6654,36.6654,10794.0
2022-03-18 13:00:00,38.04,38.07,38.04,38.04,9698.0,36.6751,36.704,36.6751,36.6751,9698.0
2022-03-18 13:05:00,38.04,38.13,38.02,38.13,16128.0,36.6751,36.7618,36.6558,36.7618,16128.0
2022-03-18 13:10:00,38.12,38.14,38.1,38.14,17342.0,36.7522,36.7715,36.7329,36.7715,17342.0
2022-03-18 13:15:00,38.13,38.17,38.13,38.13,19738.0,36.7618,36.8004,36.7618,36.7618,19738.0
2022-03-18 13:20:00,38.13,38.19,38.13,38.18,13078.0,36.7618,36.8197,36.7618,36.8101,13078.0
2022-03-18 13:25:00,38.18,38.23,38.18,38.22,15548.0,36.8101,36.8583,36.8101,36.8486,15548.0
2022-03-18 13:30:00,38.21,38.22,38.18,38.21,13164.0,36.839,36.8486,36.8101,36.839,13164.0
2022-03-18 13:35:00,38.22,38.24,38.2,38.23,16844.0,36.8486,36.8679,36.8293,36.8583,16844.0
2022-03-18 13:40:00,38.23,38.23,38.17,38.18,22002.0,36.8583,36.8583,36.8004,36.8101,22002.0
2022-03-18 13:45:00,38.18,38.21,38.16,38.17,16886.0,36.8101,36.839,36.7908,36.8004,16886.0
2022-03-18 13:50:00,38.17,38.18,38.13,38.16,13848.0,36.8004,36.8101,36.7618,36.7908,13848.0
2022-03-18 13:55:00,38.15,38.21,38.15,38.17,33940.0,36.7811,36.839,36.7811,36.8004,33940.0
2022-03-18 14:00:00,38.18,38.2,38.17,38.19,18762.0,36.8101,36.8293,36.8004,36.8197,18762.0
2022-03-18 14:05:00,38.19,38.2,38.12,38.12,27468.0,36.8197,36.8293,36.7522,36.7522,27468.0
2022-03-18 14:10:00,38.11,38.17,38.09,38.17,63248.0,36.7426,36.8004,36.7233,36.8004,63248.0
2022-03-18 14:15:00,38.17,38.23,38.17,38.2,23762.0,36.8004,36.8583,36.8004,36.8293,23762.0
2022-03-18 14:20:00,38.2,38.2,38.16,38.19,26206.0,36.8293,36.8293,36.7908,36.8197,26206.0
2022-03-18 14:25:00,38.2,38.2,38.15,38.2,26958.0,36.8293,36.8293,36.7811,36.8293,26958.0
2022-03-18 14:30:00,38.2,38.24,38.17,38.24,38342.0,36.8293,36.8679,36.8004,36.8679,38342.0
2022-03-18 14:35:00,38.24,38.28,38.24,38.24,28868.0,36.8679,36.9065,36.8679,36.8679,28868.0
2022-03-18 14:40:00,38.24,38.26,38.18,38.2,30862.0,36.8679,36.8872,36.8101,36.8293,30862.0
2022-03-18 14:45:00,38.19,38.22,38.19,38.2,27588.0,36.8197,36.8486,36.8197,36.8293,27588.0
2022-03-18 14:50:00,38.2,38.23,38.19,38.21,30254.0,36.8293,36.8583,36.8197,36.839,30254.0
2022-03-18 14:55:00,38.2,38.2,38.17,38.19,38892.0,36.8293,36.8293,36.8004,36.8197,38892.0
2022-03-18 15:00:00,38.2,38.26,38.18,38.23,53130.0,36.8293,36.8872,36.8101,36.8583,53130.0
2022-03-18 15:05:00,38.21,38.29,38.21,38.29,36040.0,36.839,36.9161,36.839,36.9161,36040.0
2022-03-18 15:10:00,38.28,38.33,38.28,38.33,52932.0,36.9065,36.9547,36.9065,36.9547,52932.0
2022-03-18 15:15:00,38.33,38.38,38.32,38.38,48496.0,36.9547,37.0029,36.945,37.0029,48496.0
2022-03-18 15:20:00,38.38,38.41,38.36,38.41,47096.0,37.0029,37.0318,36.9836,37.0318,47096.0
2022-03-18 15:25:00,38.41,38.45,38.41,38.42,53494.0,37.0318,37.0704,37.0318,37.0414,53494.0
2022-03-18 15:30:00,38.43,38.49,38.4,38.49,61968.0,37.0511,37.1089,37.0222,37.1089,61968.0
2022-03-18 15:35:00,38.49,38.5,38.36,38.37,86136.0,37.1089,37.1186,36.9836,36.9932,86136.0
2022-03-18 15:40:00,38.37,38.44,38.36,38.41,150790.0,36.9932,37.0607,36.9836,37.0318,150790.0
2022-03-18 15:45:00,38.4,38.43,38.34,38.42,159318.0,37.0222,37.0511,36.9643,37.0414,159318.0
2022-03-18 15:50:00,38.42,38.43,38.29,38.4,143334.0,37.0414,37.0511,36.9161,37.0222,143334.0
2022-03-18 15:55:00,38.4,38.44,38.35,38.36,410732.0,37.0222,37.0607,36.974,36.9836,410732.0
2022-03-21 09:30:00,38.13,38.5,38.13,38.48,43334.0,36.8585,37.2162,36.8585,37.1969,43334.0
2022-03-21 09:35:00,38.46,38.54,38.4,38.4,22728.0,37.1775,37.2549,37.1195,37.1195,22728.0
2022-03-21 09:40:00,38.39,38.43,38.27,38.3,16248.0,37.1099,37.1485,36.9939,37.0229,16248.0
2022-03-21 09:45:00,38.33,38.35,38.21,38.21,9262.0,37.0519,37.0712,36.9359,36.9359,9262.0
2022-03-21 09:50:00,38.23,38.31,38.23,38.24,14708.0,36.9552,37.0325,36.9552,36.9649,14708.0
2022-03-21 09:55:00,38.26,38.35,38.26,38.26,21798.0,36.9842,37.0712,36.9842,36.9842,21798.0
2022-03-21 10:00:00,38.23,38.32,38.22,38.27,13370.0,36.9552,37.0422,36.9455,36.9939,13370.0
2022-03-21 10:05:00,38.27,38.31,38.15,38.21,15536.0,36.9939,37.0325,36.8779,36.9359,15536.0
2022-03-21 10:10:00,38.22,38.24,38.15,38.18,13990.0,36.9455,36.9649,36.8779,36.9069,13990.0
2022-03-21 10:15:00,38.17,38.27,38.14,38.27,26308.0,36.8972,36.9939,36.8682,36.9939,26308.0
2022-03-21 10:20:00,38.25,38.25,38.16,38.24,17592.0,36.9745,36.9745,36.8875,36.9649,17592.0
2022-03-21 10:25:00,38.23,38.23,38.13,38.17,19562.0,36.9552,36.9552,36.8585,36.8972,19562.0
2022-03-21 10:30:00,38.18,38.24,38.18,38.19,32350.0,36.9069,36.9649,36.9069,36.9165,32350.0
2022-03-21 10:35:00,38.19,38.27,38.18,38.27,21098.0,36.9165,36.9939,36.9069,36.9939,21098.0
2022-03-21 10:40:00,38.26,38.3,38.23,38.26,20638.0,36.9842,37.0229,36.9552,36.9842,20638.0
2022-03-21 10:45:00,38.24,38.29,38.24,38.28,13464.0,36.9649,37.0132,36.9649,37.0035,13464.0
2022-03-21 10:50:00,38.27,38.32,38.26,38.31,26744.0,36.9939,37.0422,36.9842,37.0325,26744.0
2022-03-21 10:55:00,38.35,38.4,38.31,38.4,17394.0,37.0712,37.1195,37.0325,37.1195,17394.0
2022-03-21 11:00:00,38.39,38.45,38.38,38.4,18866.0,37.1099,37.1679,37.1002,37.1195,18866.0
2022-03-21 11:05:00,38.42,38.43,38.32,38.32,16374.0,37.1389,37.1485,37.0422,37.0422,16374.0
2022-03-21 11:10:00,38.33,38.4,38.33,38.37,26932.0,37.0519,37.1195,37.0519,37.0905,26932.0
2022-03-21 11:15:00,38.37,38.42,38.32,38.35,30362.0,37.0905,37.1389,37.0422,37.0712,30362.0
2022-03-21 11:20:00,38.35,38.44,38.33,38.42,13864.0,37.0712,37.1582,37.0519,37.1389,13864.0
2022-03-21 11:25:00,38.42,38.45,38.4,38.41,14496.0,37.1389,37.1679,37.1195,37.1292,14496.0
2022-03-21 11:30:00,38.4,38.4,38.35,38.37,15912.0,37.1195,37.1195,37.0712,37.0905,15912.0
2022-03-21 11:35:00,38.37,38.37,38.29,38.33,21620.0,37.0905,37.0905,37.0132,37.0519,21620.0
2022-03-21 11:40:00,38.33,38.35,38.24,38.25,12130.0,37.0519,37.0712,36.9649,36.9745,12130.0
2022-03-21 11:45:00,38.25,38.27,38.2,38.22,21450.0,36.9745,36.9939,36.9262,36.9455,21450.0
2022-03-21 11:50:00,38.23,38.3,38.22,38.27,16272.0,36.9552,37.0229,36.9455,36.9939,16272.0
2022-03-21 11:55:00,38.27,38.34,38.27,38.33,8618.0,36.9939,37.0615,36.9939,37.0519,8618.0
2022-03-21 12:00:00,38.33,38.33,38.28,38.3,5692.0,37.0519,37.0519,37.0035,37.0229,5692.0
2022-03-21 12:05:00,38.3,38.34,38.26,38.34,11918.0,37.0229,37.0615,36.9842,37.0615,11918.0
2022-03-21 12:10:00,38.33,38.35,38.32,38.35,12588.0,37.0519,37.0712,37.0422,37.0712,12588.0
2022-03-21 12:15:00,38.35,38.35,38.29,38.32,11256.0,37.0712,37.0712,37.0132,37.0422,11256.0
2022-03-21 12:20:00,38.32,38.35,38.32,38.34,17506.0,37.0422,37.0712,37.0422,37.0615,17506.0
2022-03-21 12:25:00,38.35,38.35,38.3,38.31,18374.0,37.0712,37.0712,37.0229,37.0325,18374.0
2022-03-21 12:30:00,38.3,38.3,38.13,38.17,15546.0,37.0229,37.0229,36.8585,36.8972,15546.0
2022-03-21 12:35:00,38.16,38.16,38.06,38.09,11136.0,36.8875,36.8875,36.7909,36.8199,11136.0
2022-03-21 12:40:00,38.1,38.2,38.08,38.2,18858.0,36.8295,36.9262,36.8102,36.9262,18858.0
2022-03-21 12:45:00,38.19,38.26,38.17,38.23,26106.0,36.9165,36.9842,36.8972,36.9552,26106.0
2022-03-21 12:50:00,38.23,38.23,38.08,38.08,33710.0,36.9552,36.9552,36.8102,36.8102,33710.0
2022-03-21 12:55:00,38.08,38.13,38.05,38.09,32992.0,36.8102,36.8585,36.7812,36.8199,32992.0
2022-03-21 13:00:00,38.08,38.1,38.04,38.04,12138.0,36.8102,36.8295,36.7715,36.7715,12138.0
2022-03-21 13:05:00,38.02,38.1,38.02,38.08,10700.0,36.7522,36.8295,36.7522,36.8102,10700.0
2022-03-21 13:10:00,38.08,38.08,38.01,38.03,16708.0,36.8102,36.8102,36.7425,36.7619,16708.0
2022-03-21 13:15:00,38.02,38.04,37.94,37.95,16014.0,36.7522,36.7715,36.6749,36.6845,16014.0
2022-03-21 13:20:00,37.95,37.99,37.93,37.99,8240.0,36.6845,36.7232,36.6652,36.7232,8240.0
2022-03-21 13:25:00,37.98,38.01,37.96,37.99,14272.0,36.7135,36.7425,36.6942,36.7232,14272.0
2022-03-21 13:30:00,37.99,38.07,37.98,38.05,18372.0,36.7232,36.8005,36.7135,36.7812,18372.0
2022-03-21 13:35:00,38.05,38.1,38.02,38.06,19032.0,36.7812,36.8295,36.7522,36.7909,19032.0
2022-03-21 13:40:00,38.07,38.07,38.01,38.02,12642.0,36.8005,36.8005,36.7425,36.7522,12642.0
2022-03-21 13:45:00,38.03,38.07,37.99,38.06,14172.0,36.7619,36.8005,36.7232,36.7909,14172.0
2022-03-21 13:50:00,38.06,38.08,38.02,38.07,13088.0,36.7909,36.8102,36.7522,36.8005,13088.0
2022-03-21 13:55:00,38.07,38.1,38.04,38.1,12212.0,36.8005,36.8295,36.7715,36.8295,12212.0
2022-03-21 14:00:00,38.11,38.13,38.06,38.11,43270.0,36.8392,36.8585,36.7909,36.8392,43270.0
2022-03-21 14:05:00,38.1,38.1,38.06,38.09,28304.0,36.8295,36.8295,36.7909,36.8199,28304.0
2022-03-21 14:10:00,38.09,38.1,38.04,38.04,25058.0,36.8199,36.8295,36.7715,36.7715,25058.0
2022-03-21 14:15:00,38.05,38.1,38.02,38.1,20784.0,36.7812,36.8295,36.7522,36.8295,20784.0
2022-03-21 14:20:00,38.1,38.2,38.1,38.19,27762.0,36.8295,36.9262,36.8295,36.9165,27762.0
2022-03-21 14:25:00,38.19,38.22,38.16,38.2,16772.0,36.9165,36.9455,36.8875,36.9262,16772.0
2022-03-21 14:30:00,38.2,38.21,38.16,38.16,19720.0,36.9262,36.9359,36.8875,36.8875,19720.0
2022-03-21 14:35:00,38.18,38.19,38.13,38.17,24402.0,36.9069,36.9165,36.8585,36.8972,24402.0
2022-03-21 14:40:00,38.16,38.18,38.1,38.15,30812.0,36.8875,36.9069,36.8295,36.8779,30812.0
2022-03-21 14:45:00,38.16,38.19,38.12,38.13,16134.0,36.8875,36.9165,36.8489,36.8585,16134.0
2022-03-21 14:50:00,38.13,38.16,38.1,38.1,16836.0,36.8585,36.8875,36.8295,36.8295,16836.0
2022-03-21 14:55:00,38.1,38.1,37.98,37.99,22872.0,36.8295,36.8295,36.7135,36.7232,22872.0
2022-03-21 15:00:00,37.99,37.99,37.94,37.96,17190.0,36.7232,36.7232,36.6749,36.6942,17190.0
2022-03-21 15:05:00,37.96,37.98,37.92,37.94,13158.0,36.6942,36.7135,36.6555,36.6749,13158.0
2022-03-21 15:10:00,37.94,38.0,37.94,38.0,23858.0,36.6749,36.7329,36.6749,36.7329,23858.0
2022-03-21 15:15:00,38.01,38.04,37.97,37.98,21318.0,36.7425,36.7715,36.7039,36.7135,21318.0
2022-03-21 15:20:00,37.97,38.01,37.94,38.0,27590.0,36.7039,36.7425,36.6749,36.7329,27590.0
2022-03-21 15:25:00,38.0,38.04,37.99,38.04,35748.0,36.7329,36.7715,36.7232,36.7715,35748.0
2022-03-21 15:30:00,38.04,38.05,37.98,38.0,47484.0,36.7715,36.7812,36.7135,36.7329,47484.0
2022-03-21 15:35:00,38.0,38.02,37.96,37.96,33026.0,36.7329,36.7522,36.6942,36.6942,33026.0
2022-03-21 15:40:00,37.97,38.01,37.91,37.93,45798.0,36.7039,36.7425,36.6459,36.6652,45798.0
2022-03-21 15:45:00,37.93,37.96,37.88,37.88,68684.0,36.6652,36.6942,36.6169,36.6169,68684.0
2022-03-21 15:50:00,37.88,38.05,37.88,38.03,119514.0,36.6169,36.7812,36.6169,36.7619,119514.0
2022-03-21 15:55:00,38.04,38.08,38.01,38.03,345294.0,36.7715,36.8102,36.7425,36.7619,345294.0
2022-03-22 09:30:00,37.85,38.05,37.85,37.91,204514.0,36.5879,36.7812,36.5879,36.6459,204514.0
2022-03-22 09:35:00,37.87,37.96,37.85,37.94,72702.0,36.6072,36.6942,36.5879,36.6749,72702.0
2022-03-22 09:40:00,37.92,38.07,37.89,38.06,123794.0,36.6555,36.8005,36.6265,36.7909,123794.0
2022-03-22 09:45:00,38.04,38.1,37.96,37.98,133330.0,36.7715,36.8295,36.6942,36.7135,133330.0
2022-03-22 09:50:00,37.99,38.05,37.93,37.97,33078.0,36.7232,36.7812,36.6652,36.7039,33078.0
2022-03-22 09:55:00,37.97,38.03,37.96,37.99,91686.0,36.7039,36.7619,36.6942,36.7232,91686.0
2022-03-22 10:00:00,38.01,38.12,38.0,38.06,51048.0,36.7425,36.8489,36.7329,36.7909,51048.0
2022-03-22 10:05:00,38.06,38.09,37.98,37.98,49040.0,36.7909,36.8199,36.7135,36.7135,49040.0
2022-03-22 10:10:00,37.99,38.02,37.9,37.94,76742.0,36.7232,36.7522,36.6362,36.6749,76742.0
2022-03-22 10:15:00,37.95,37.96,37.84,37.85,47310.0,36.6845,36.6942,36.5782,36.5879,47310.0
2022-03-22 10:20:00,37.85,37.93,37.85,37.88,109876.0,36.5879,36.6652,36.5879,36.6169,109876.0
2022-03-22 10:25:00,37.9,38.0,37.9,37.99,158356.0,36.6362,36.7329,36.6362,36.7232,158356.0
2022-03-22 10:30:00,38.01,38.07,37.98,38.07,73722.0,36.7425,36.8005,36.7135,36.8005,73722.0
2022-03-22 10:35:00,38.07,38.11,38.02,38.03,34936.0,36.8005,36.8392,36.7522,36.7619,34936.0
2022-03-22 10:40:00,38.03,38.09,38.01,38.06,43514.0,36.7619,36.8199,36.7425,36.7909,43514.0
2022-03-22 10:45:00,38.05,38.09,38.05,38.06,32846.0,36.7812,36.8199,36.7812,36.7909,32846.0
2022-03-22 10:50:00,38.05,38.09,38.04,38.08,33184.0,36.7812,36.8199,36.7715,36.8102,33184.0
2022-03-22 10:55:00,38.08,38.13,38.05,38.08,44860.0,36.8102,36.8585,36.7812,36.8102,44860.0
2022-03-22 11:00:00,38.08,38.1,37.95,37.98,42060.0,36.8102,36.8295,36.6845,36.7135,42060.0
2022-03-22 11:05:00,37.98,38.02,37.96,38.01,17352.0,36.7135,36.7522,36.6942,36.7425,17352.0
2022-03-22 11:10:00,38.01,38.04,37.96,38.03,81550.0,36.7425,36.7715,36.6942,36.7619,81550.0
2022-03-22 11:15:00,38.04,38.12,38.04,38.1,46792.0,36.7715,36.8489,36.7715,36.8295,46792.0
2022-03-22 11:20:00,38.09,38.16,38.09,38.14,38134.0,36.8199,36.8875,36.8199,36.8682,38134.0
2022-03-22 11:25:00,38.13,38.13,38.08,38.13,25302.0,36.8585,36.8585,36.8102,36.8585,25302.0
2022-03-22 11:30:00,38.12,38.13,38.04,38.05,71990.0,36.8489,36.8585,36.7715,36.7812,71990.0
2022-03-22 11:35:00,38.05,38.08,38.01,38.02,74120.0,36.7812,36.8102,36.7425,36.7522,74120.0
2022-03-22 11:40:00,38.02,38.02,37.88,37.88,47052.0,36.7522,36.7522,36.6169,36.6169,47052.0
2022-03-22 11:45:00,37.89,37.98,37.89,37.96,45806.0,36.6265,36.7135,36.6265,36.6942,45806.0
2022-03-22 11:50:00,37.96,38.02,37.95,38.0,54684.0,36.6942,36.7522,36.6845,36.7329,54684.0
2022-03-22 11:55:00,38.01,38.06,38.0,38.03,60494.0,36.7425,36.7909,36.7329,36.7619,60494.0
2022-03-22 12:00:00,38.05,38.07,37.96,37.96,43506.0,36.7812,36.8005,36.6942,36.6942,43506.0
2022-03-22 12:05:00,37.96,38.0,37.96,37.98,22694.0,36.6942,36.7329,36.6942,36.7135,22694.0
2022-03-22 12:10:00,37.98,38.0,37.95,37.98,35750.0,36.7135,36.7329,36.6845,36.7135,35750.0
2022-03-22 12:15:00,37.99,38.01,37.98,37.99,29276.0,36.7232,36.7425,36.7135,36.7232,29276.0
2022-03-22 12:20:00,38.0,38.01,37.94,37.98,36600.0,36.7329,36.7425,36.6749,36.7135,36600.0
2022-03-22 12:25:00,37.97,37.99,37.94,37.98,39510.0,36.7039,36.7232,36.6749,36.7135,39510.0
2022-03-22 12:30:00,37.97,37.97,37.9,37.97,47064.0,36.7039,36.7039,36.6362,36.7039,47064.0
2022-03-22 12:35:00,37.97,37.98,37.92,37.94,32970.0,36.7039,36.7135,36.6555,36.6749,32970.0
2022-03-22 12:40:00,37.94,37.97,37.89,37.91,34142.0,36.6749,36.7039,36.6265,36.6459,34142.0
2022-03-22 12:45:00,37.91,37.97,37.91,37.96,46306.0,36.6459,36.7039,36.6459,36.6942,46306.0
2022-03-22 12:50:00,37.96,38.04,37.95,38.04,30076.0,36.6942,36.7715,36.6845,36.7715,30076.0
2022-03-22 12:55:00,38.03,38.06,38.02,38.04,33540.0,36.7619,36.7909,36.7522,36.7715,33540.0
2022-03-22 13:00:00,38.04,38.08,38.02,38.05,36606.0,36.7715,36.8102,36.7522,36.7812,36606.0
2022-03-22 13:05:00,38.06,38.09,38.06,38.08,45514.0,36.7909,36.8199,36.7909,36.8102,45514.0
2022-03-22 13:10:00,38.08,38.1,38.06,38.09,50012.0,36.8102,36.8295,36.7909,36.8199,50012.0
2022-03-22 13:15:00,38.09,38.09,37.99,38.01,92488.0,36.8199,36.8199,36.7232,36.7425,92488.0
2022-03-22 13:20:00,37.99,37.99,37.94,37.95,28058.0,36.7232,36.7232,36.6749,36.6845,28058.0
2022-03-22 13:25:00,37.96,37.98,37.93,37.96,26140.0,36.6942,36.7135,36.6652,36.6942,26140.0
2022-03-22 13:30:00,37.97,38.01,37.96,37.99,21176.0,36.7039,36.7425,36.6942,36.7232,21176.0
2022-03-22 13:35:00,37.99,38.02,37.97,38.01,27918.0,36.7232,36.7522,36.7039,36.7425,27918.0
2022-03-22 13:40:00,38.0,38.02,37.98,38.02,23506.0,36.7329,36.7522,36.7135,36.7522,23506.0
2022-03-22 13:45:00,38.02,38.02,37.98,38.0,37308.0,36.7522,36.7522,36.7135,36.7329,37308.0
2022-03-22 13:50:00,38.01,38.02,37.99,38.01,43788.0,36.7425,36.7522,36.7232,36.7425,43788.0
2022-03-22 13:55:00,38.01,38.01,37.98,37.98,41968.0,36.7425,36.7425,36.7135,36.7135,41968.0
2022-03-22 14:00:00,37.99,38.01,37.96,37.98,26760.0,36.7232,36.7425,36.6942,36.7135,26760.0
2022-03-22 14:05:00,37.98,38.0,37.97,38.0,26170.0,36.7135,36.7329,36.7039,36.7329,26170.0
2022-03-22 14:10:00,37.99,38.01,37.99,37.99,44392.0,36.7232,36.7425,36.7232,36.7232,44392.0
2022-03-22 14:15:00,37.99,38.01,37.97,37.99,36972.0,36.7232,36.7425,36.7039,36.7232,36972.0
2022-03-22 14:20:00,38.0,38.0,37.95,37.96,32740.0,36.7329,36.7329,36.6845,36.6942,32740.0
2022-03-22 14:25:00,37.96,37.96,37.91,37.94,32770.0,36.6942,36.6942,36.6459,36.6749,32770.0
2022-03-22 14:30:00,37.94,38.01,37.93,38.0,31092.0,36.6749,36.7425,36.6652,36.7329,31092.0
2022-03-22 14:35:00,38.0,38.0,37.96,37.97,24336.0,36.7329,36.7329,36.6942,36.7039,24336.0
2022-03-22 14:40:00,37.96,38.01,37.96,37.99,27742.0,36.6942,36.7425,36.6942,36.7232,27742.0
2022-03-22 14:45:00,37.99,38.0,37.95,37.97,29680.0,36.7232,36.7329,36.6845,36.7039,29680.0
2022-03-22 14:50:00,37.97,37.99,37.96,37.99,21834.0,36.7039,36.7232,36.6942,36.7232,21834.0
2022-03-22 14:55:00,37.99,38.01,37.98,37.98,43028.0,36.7232,36.7425,36.7135,36.7135,43028.0
2022-03-22 15:00:00,37.98,38.01,37.97,38.01,35032.0,36.7135,36.7425,36.7039,36.7425,35032.0
2022-03-22 15:05:00,38.0,38.01,37.93,37.95,66660.0,36.7329,36.7425,36.6652,36.6845,66660.0
2022-03-22 15:10:00,37.94,37.98,37.93,37.98,37100.0,36.6749,36.7135,36.6652,36.7135,37100.0
2022-03-22 15:15:00,37.98,38.02,37.94,37.94,81652.0,36.7135,36.7522,36.6749,36.6749,81652.0
2022-03-22 15:20:00,37.95,37.97,37.94,37.96,73322.0,36.6845,36.7039,36.6749,36.6942,73322.0
2022-03-22 15:25:00,37.96,37.96,37.9,37.9,52172.0,36.6942,36.6942,36.6362,36.6362,52172.0
2022-03-22 15:30:00,37.91,37.94,37.88,37.93,66488.0,36.6459,36.6749,36.6169,36.6652,66488.0
2022-03-22 15:35:00,37.93,37.97,37.92,37.94,75800.0,36.6652,36.7039,36.6555,36.6749,75800.0
2022-03-22 15:40:00,37.93,37.96,37.91,37.94,108434.0,36.6652,36.6942,36.6459,36.6749,108434.0
2022-03-22 15:45:00,37.94,37.99,37.93,37.98,214762.0,36.6749,36.7232,36.6652,36.7135,214762.0
2022-03-22 15:50:00,37.99,38.0,37.91,37.92,257160.0,36.7232,36.7329,36.6459,36.6555,257160.0
2022-03-22 15:55:00,37.92,37.94,37.8,37.85,948922.0,36.6555,36.6749,36.5395,36.5879,948922.0
2022-03-23 09:30:00,37.62,37.74,37.55,37.56,112126.0,36.3655,36.4815,36.2979,36.3075,112126.0
2022-03-23 09:35:00,37.6,37.68,37.54,37.54,25910.0,36.3462,36.4235,36.2882,36.2882,25910.0
2022-03-23 09:40:00,37.54,37.6,37.52,37.56,31172.0,36.2882,36.3462,36.2689,36.3075,31172.0
2022-03-23 09:45:00,37.54,37.55,37.45,37.51,46634.0,36.2882,36.2979,36.2012,36.2592,46634.0
2022-03-23 09:50:00,37.49,37.68,37.48,37.68,147056.0,36.2399,36.4235,36.2302,36.4235,147056.0
2022-03-23 09:55:00,37.67,37.75,37.67,37.69,40170.0,36.4139,36.4912,36.4139,36.4332,40170.0
2022-03-23 10:00:00,37.69,37.71,37.63,37.7,32810.0,36.4332,36.4525,36.3752,36.4429,32810.0
2022-03-23 10:05:00,37.71,37.76,37.7,37.73,42476.0,36.4525,36.5009,36.4429,36.4719,42476.0
2022-03-23 10:10:00,37.74,37.81,37.72,37.76,157882.0,36.4815,36.5492,36.4622,36.5009,157882.0
2022-03-23 10:15:00,37.79,37.81,37.73,37.73,73702.0,36.5299,36.5492,36.4719,36.4719,73702.0
2022-03-23 10:20:00,37.74,37.74,37.63,37.74,53546.0,36.4815,36.4815,36.3752,36.4815,53546.0
2022-03-23 10:25:00,37.74,37.77,37.67,37.74,72838.0,36.4815,36.5105,36.4139,36.4815,72838.0
2022-03-23 10:30:00,37.75,37.82,37.73,37.74,76486.0,36.4912,36.5589,36.4719,36.4815,76486.0
2022-03-23 10:35:00,37.75,37.8,37.74,37.75,54048.0,36.4912,36.5395,36.4815,36.4912,54048.0
2022-03-23 10:40:00,37.76,37.82,37.74,37.75,31012.0,36.5009,36.5589,36.4815,36.4912,31012.0
2022-03-23 10:45:00,37.74,37.77,37.72,37.76,16934.0,36.4815,36.5105,36.4622,36.5009,16934.0
2022-03-23 10:50:00,37.77,37.82,37.74,37.77,65996.0,36.5105,36.5589,36.4815,36.5105,65996.0
2022-03-23 10:55:00,37.78,37.84,37.77,37.79,43500.0,36.5202,36.5782,36.5105,36.5299,43500.0
2022-03-23 11:00:00,37.79,37.82,37.77,37.79,28136.0,36.5299,36.5589,36.5105,36.5299,28136.0
2022-03-23 11:05:00,37.8,37.81,37.77,37.77,36536.0,36.5395,36.5492,36.5105,36.5105,36536.0
2022-03-23 11:10:00,37.76,37.77,37.74,37.76,27900.0,36.5009,36.5105,36.4815,36.5009,27900.0
2022-03-23 11:15:00,37.76,37.77,37.73,37.76,29062.0,36.5009,36.5105,36.4719,36.5009,29062.0
2022-03-23 11:20:00,37.75,37.75,37.65,37.67,45674.0,36.4912,36.4912,36.3945,36.4139,45674.0
2022-03-23 11:25:00,37.68,37.72,37.67,37.72,29450.0,36.4235,36.4622,36.4139,36.4622,29450.0
2022-03-23 11:30:00,37.72,37.76,37.68,37.7,64856.0,36.4622,36.5009,36.4235,36.4429,64856.0
2022-03-23 11:35:00,37.7,37.72,37.67,37.69,26096.0,36.4429,36.4622,36.4139,36.4332,26096.0
2022-03-23 11:40:00,37.7,37.72,37.66,37.69,37024.0,36.4429,36.4622,36.4042,36.4332,37024.0
2022-03-23 11:45:00,37.7,37.71,37.58,37.59,34944.0,36.4429,36.4525,36.3269,36.3365,34944.0
2022-03-23 11:50:00,37.6,37.67,37.6,37.65,26390.0,36.3462,36.4139,36.3462,36.3945,26390.0
2022-03-23 11:55:00,37.65,37.69,37.65,37.68,27622.0,36.3945,36.4332,36.3945,36.4235,27622.0
2022-03-23 12:00:00,37.68,37.74,37.68,37.68,48946.0,36.4235,36.4815,36.4235,36.4235,48946.0
2022-03-23 12:05:00,37.68,37.68,37.63,37.64,29906.0,36.4235,36.4235,36.3752,36.3849,29906.0
2022-03-23 12:10:00,37.64,37.64,37.56,37.6,32572.0,36.3849,36.3849,36.3075,36.3462,32572.0
2022-03-23 12:15:00,37.6,37.67,37.6,37.65,29402.0,36.3462,36.4139,36.3462,36.3945,29402.0
2022-03-23 12:20:00,37.65,37.67,37.62,37.62,26932.0,36.3945,36.4139,36.3655,36.3655,26932.0
2022-03-23 12:25:00,37.63,37.67,37.62,37.63,26362.0,36.3752,36.4139,36.3655,36.3752,26362.0
2022-03-23 12:30:00,37.63,37.65,37.59,37.59,29608.0,36.3752,36.3945,36.3365,36.3365,29608.0
2022-03-23 12:35:00,37.59,37.6,37.53,37.54,52118.0,36.3365,36.3462,36.2785,36.2882,52118.0
2022-03-23 12:40:00,37.54,37.56,37.52,37.54,28130.0,36.2882,36.3075,36.2689,36.2882,28130.0
2022-03-23 12:45:00,37.53,37.56,37.51,37.56,18988.0,36.2785,36.3075,36.2592,36.3075,18988.0
2022-03-23 12:50:00,37.56,37.62,37.55,37.61,60738.0,36.3075,36.3655,36.2979,36.3559,60738.0
2022-03-23 12:55:00,37.6,37.62,37.58,37.6,33020.0,36.3462,36.3655,36.3269,36.3462,33020.0
2022-03-23 13:00:00,37.6,37.62,37.52,37.52,18560.0,36.3462,36.3655,36.2689,36.2689,18560.0
2022-03-23 13:05:00,37.52,37.55,37.5,37.51,12868.0,36.2689,36.2979,36.2495,36.2592,12868.0
2022-03-23 13:10:00,37.5,37.51,37.43,37.43,19178.0,36.2495,36.2592,36.1819,36.1819,19178.0
2022-03-23 13:15:00,37.43,37.44,37.37,37.4,27472.0,36.1819,36.1915,36.1239,36.1529,27472.0
2022-03-23 13:20:00,37.4,37.41,37.33,37.33,22482.0,36.1529,36.1625,36.0852,36.0852,22482.0
2022-03-23 13:25:00,37.32,37.32,37.26,37.27,29584.0,36.0755,36.0755,36.0175,36.0272,29584.0
2022-03-23 13:30:00,37.27,37.34,37.27,37.32,25610.0,36.0272,36.0949,36.0272,36.0755,25610.0
2022-03-23 13:35:00,37.31,37.34,37.29,37.32,27586.0,36.0659,36.0949,36.0465,36.0755,27586.0
2022-03-23 13:40:00,37.31,37.32,37.28,37.29,15978.0,36.0659,36.0755,36.0369,36.0465,15978.0
2022-03-23 13:45:00,37.29,37.3,37.26,37.29,20238.0,36.0465,36.0562,36.0175,36.0465,20238.0
2022-03-23 13:50:00,37.29,37.34,37.28,37.33,26920.0,36.0465,36.0949,36.0369,36.0852,26920.0
2022-03-23 13:55:00,37.33,37.35,37.32,37.35,20338.0,36.0852,36.1045,36.0755,36.1045,20338.0
2022-03-23 14:00:00,37.36,37.36,37.33,37.35,16938.0,36.1142,36.1142,36.0852,36.1045,16938.0
2022-03-23 14:05:00,37.35,37.35,37.29,37.29,22892.0,36.1045,36.1045,36.0465,36.0465,22892.0
2022-03-23 14:10:00,37.3,37.32,37.27,37.29,21046.0,36.0562,36.0755,36.0272,36.0465,21046.0
2022-03-23 14:15:00,37.29,37.35,37.27,37.34,18762.0,36.0465,36.1045,36.0272,36.0949,18762.0
2022-03-23 14:20:00,37.35,37.35,37.34,37.35,20584.0,36.1045,36.1045,36.0949,36.1045,20584.0
2022-03-23 14:25:00,37.34,37.38,37.33,37.38,17356.0,36.0949,36.1335,36.0852,36.1335,17356.0
2022-03-23 14:30:00,37.37,37.38,37.31,37.31,19876.0,36.1239,36.1335,36.0659,36.0659,19876.0
2022-03-23 14:35:00,37.31,37.33,37.27,37.33,30832.0,36.0659,36.0852,36.0272,36.0852,30832.0
2022-03-23 14:40:00,37.33,37.33,37.3,37.31,15166.0,36.0852,36.0852,36.0562,36.0659,15166.0
2022-03-23 14:45:00,37.3,37.35,37.3,37.35,23782.0,36.0562,36.1045,36.0562,36.1045,23782.0
2022-03-23 14:50:00,37.35,37.36,37.31,37.32,24128.0,36.1045,36.1142,36.0659,36.0755,24128.0
2022-03-23 14:55:00,37.33,37.33,37.27,37.27,28588.0,36.0852,36.0852,36.0272,36.0272,28588.0
2022-03-23 15:00:00,37.27,37.32,37.26,37.29,26842.0,36.0272,36.0755,36.0175,36.0465,26842.0
2022-03-23 15:05:00,37.28,37.28,37.24,37.24,35874.0,36.0369,36.0369,35.9982,35.9982,35874.0
2022-03-23 15:10:00,37.24,37.27,37.21,37.22,28980.0,35.9982,36.0272,35.9692,35.9789,28980.0
2022-03-23 15:15:00,37.22,37.25,37.2,37.22,29682.0,35.9789,36.0079,35.9595,35.9789,29682.0
2022-03-23 15:20:00,37.23,37.27,37.22,37.27,32870.0,35.9885,36.0272,35.9789,36.0272,32870.0
2022-03-23 15:25:00,37.27,37.28,37.25,37.27,33620.0,36.0272,36.0369,36.0079,36.0272,33620.0
2022-03-23 15:30:00,37.27,37.27,37.2,37.21,46518.0,36.0272,36.0272,35.9595,35.9692,46518.0
2022-03-23 15:35:00,37.21,37.23,37.18,37.18,54658.0,35.9692,35.9885,35.9402,35.9402,54658.0
2022-03-23 15:40:00,37.18,37.23,37.13,37.22,61644.0,35.9402,35.9885,35.8919,35.9789,61644.0
2022-03-23 15:45:00,37.23,37.26,37.2,37.21,90442.0,35.9885,36.0175,35.9595,35.9692,90442.0
2022-03-23 15:50:00,37.22,37.22,37.14,37.14,164952.0,35.9789,35.9789,35.9015,35.9015,164952.0
2022-03-23 15:55:00,37.15,37.17,37.1,37.1,350630.0,35.9112,35.9305,35.8629,35.8629,350630.0
2022-03-24 09:30:00,37.33,37.45,37.23,37.34,60564.0,36.0852,36.2012,35.9885,36.0949,60564.0
2022-03-24 09:35:00,37.29,37.31,37.2,37.25,5230.0,36.0465,36.0659,35.9595,36.0079,5230.0
2022-03-24 09:40:00,37.22,37.27,37.22,37.27,18838.0,35.9789,36.0272,35.9789,36.0272,18838.0
2022-03-24 09:45:00,37.26,37.27,37.18,37.26,21596.0,36.0175,36.0272,35.9402,36.0175,21596.0
2022-03-24 09:50:00,37.25,37.27,37.18,37.26,22154.0,36.0079,36.0272,35.9402,36.0175,22154.0
2022-03-24 09:55:00,37.27,37.28,37.18,37.21,11278.0,36.0272,36.0369,35.9402,35.9692,11278.0
2022-03-24 10:00:00,37.21,37.28,37.21,37.24,36862.0,35.9692,36.0369,35.9692,35.9982,36862.0
2022-03-24 10:05:00,37.26,37.31,37.23,37.31,56570.0,36.0175,36.0659,35.9885,36.0659,56570.0
2022-03-24 10:10:00,37.3,37.3,37.2,37.23,18710.0,36.0562,36.0562,35.9595,35.9885,18710.0
2022-03-24 10:15:00,37.24,37.27,37.17,37.19,30146.0,35.9982,36.0272,35.9305,35.9499,30146.0
2022-03-24 10:20:00,37.21,37.27,37.21,37.24,22094.0,35.9692,36.0272,35.9692,35.9982,22094.0
2022-03-24 10:25:00,37.26,37.26,37.22,37.24,11728.0,36.0175,36.0175,35.9789,35.9982,11728.0
2022-03-24 10:30:00,37.24,37.32,37.21,37.31,23048.0,35.9982,36.0755,35.9692,36.0659,23048.0
2022-03-24 10:35:00,37.3,37.31,37.25,37.26,22550.0,36.0562,36.0659,36.0079,36.0175,22550.0
2022-03-24 10:40:00,37.26,37.27,37.24,37.27,16452.0,36.0175,36.0272,35.9982,36.0272,16452.0
2022-03-24 10:45:00,37.27,37.3,37.24,37.26,19936.0,36.0272,36.0562,35.9982,36.0175,19936.0
2022-03-24 10:50:00,37.25,37.26,37.21,37.23,16322.0,36.0079,36.0175,35.9692,35.9885,16322.0
2022-03-24 10:55:00,37.23,37.24,37.22,37.24,16196.0,35.9885,35.9982,35.9789,35.9982,16196.0
2022-03-24 11:00:00,37.24,37.31,37.19,37.22,51330.0,35.9982,36.0659,35.9499,35.9789,51330.0
2022-03-24 11:05:00,37.24,37.27,37.2,37.21,13258.0,35.9982,36.0272,35.9595,35.9692,13258.0
2022-03-24 11:10:00,37.21,37.27,37.21,37.26,20964.0,35.9692,36.0272,35.9692,36.0175,20964.0
2022-03-24 11:15:00,37.26,37.28,37.23,37.27,42044.0,36.0175,36.0369,35.9885,36.0272,42044.0
2022-03-24 11:20:00,37.28,37.29,37.24,37.27,34358.0,36.0369,36.0465,35.9982,36.0272,34358.0
2022-03-24 11:25:00,37.27,37.32,37.27,37.31,36802.0,36.0272,36.0755,36.0272,36.0659,36802.0
2022-03-24 11:30:00,37.31,37.34,37.31,37.33,103634.0,36.0659,36.0949,36.0659,36.0852,103634.0
2022-03-24 11:35:00,37.33,37.35,37.32,37.33,25158.0,36.0852,36.1045,36.0755,36.0852,25158.0
2022-03-24 11:40:00,37.33,37.4,37.32,37.37,30574.0,36.0852,36.1529,36.0755,36.1239,30574.0
2022-03-24 11:45:00,37.36,37.4,37.34,37.38,34986.0,36.1142,36.1529,36.0949,36.1335,34986.0
2022-03-24 11:50:00,37.38,37.39,37.33,37.35,29346.0,36.1335,36.1432,36.0852,36.1045,29346.0
2022-03-24 11:55:00,37.35,37.38,37.33,37.34,32234.0,36.1045,36.1335,36.0852,36.0949,32234.0
2022-03-24 12:00:00,37.35,37.37,37.28,37.31,22502.0,36.1045,36.1239,36.0369,36.0659,22502.0
2022-03-24 12:05:00,37.3,37.31,37.26,37.27,20868.0,36.0562,36.0659,36.0175,36.0272,20868.0
2022-03-24 12:10:00,37.28,37.29,37.26,37.27,29656.0,36.0369,36.0465,36.0175,36.0272,29656.0
2022-03-24 12:15:00,37.27,37.28,37.24,37.27,10146.0,36.0272,36.0369,35.9982,36.0272,10146.0
2022-03-24 12:20:00,37.27,37.32,37.27,37.27,17774.0,36.0272,36.0755,36.0272,36.0272,17774.0
2022-03-24 12:25:00,37.27,37.3,37.24,37.26,13602.0,36.0272,36.0562,35.9982,36.0175,13602.0
2022-03-24 12:30:00,37.28,37.28,37.24,37.24,11808.0,36.0369,36.0369,35.9982,35.9982,11808.0
2022-03-24 12:35:00,37.24,37.28,37.24,37.27,18720.0,35.9982,36.0369,35.9982,36.0272,18720.0
2022-03-24 12:40:00,37.26,37.26,37.23,37.24,15206.0,36.0175,36.0175,35.9885,35.9982,15206.0
2022-03-24 12:45:00,37.24,37.27,37.23,37.24,58556.0,35.9982,36.0272,35.9885,35.9982,58556.0
2022-03-24 12:50:00,37.25,37.27,37.25,37.26,14570.0,36.0079,36.0272,36.0079,36.0175,14570.0
2022-03-24 12:55:00,37.26,37.3,37.26,37.29,11536.0,36.0175,36.0562,36.0175,36.0465,11536.0
2022-03-24 13:00:00,37.28,37.33,37.28,37.3,15258.0,36.0369,36.0852,36.0369,36.0562,15258.0
2022-03-24 13:05:00,37.3,37.31,37.26,37.3,23388.0,36.0562,36.0659,36.0175,36.0562,23388.0
2022-03-24 13:10:00,37.3,37.32,37.3,37.3,14232.0,36.0562,36.0755,36.0562,36.0562,14232.0
2022-03-24 13:15:00,37.3,37.35,37.3,37.35,19862.0,36.0562,36.1045,36.0562,36.1045,19862.0
2022-03-24 13:20:00,37.35,37.37,37.34,37.37,42324.0,36.1045,36.1239,36.0949,36.1239,42324.0
2022-03-24 13:25:00,37.37,37.43,37.35,37.41,26870.0,36.1239,36.1819,36.1045,36.1625,26870.0
2022-03-24 13:30:00,37.41,37.44,37.39,37.41,13438.0,36.1625,36.1915,36.1432,36.1625,13438.0
2022-03-24 13:35:00,37.41,37.47,37.41,37.45,16780.0,36.1625,36.2205,36.1625,36.2012,16780.0
2022-03-24 13:40:00,37.45,37.52,37.45,37.49,16462.0,36.2012,36.2689,36.2012,36.2399,16462.0
2022-03-24 13:45:00,37.49,37.54,37.49,37.52,19126.0,36.2399,36.2882,36.2399,36.2689,19126.0
2022-03-24 13:50:00,37.52,37.54,37.51,37.53,14212.0,36.2689,36.2882,36.2592,36.2785,14212.0
2022-03-24 13:55:00,37.52,37.53,37.5,37.5,26598.0,36.2689,36.2785,36.2495,36.2495,26598.0
2022-03-24 14:00:00,37.5,37.52,37.49,37.5,63478.0,36.2495,36.2689,36.2399,36.2495,63478.0
2022-03-24 14:05:00,37.49,37.5,37.48,37.48,12448.0,36.2399,36.2495,36.2302,36.2302,12448.0
2022-03-24 14:10:00,37.48,37.49,37.44,37.47,20414.0,36.2302,36.2399,36.1915,36.2205,20414.0
2022-03-24 14:15:00,37.46,37.49,37.46,37.49,13054.0,36.2109,36.2399,36.2109,36.2399,13054.0
2022-03-24 14:20:00,37.49,37.49,37.45,37.47,21214.0,36.2399,36.2399,36.2012,36.2205,21214.0
2022-03-24 14:25:00,37.47,37.5,37.46,37.49,52918.0,36.2205,36.2495,36.2109,36.2399,52918.0
2022-03-24 14:30:00,37.5,37.5,37.46,37.47,21048.0,36.2495,36.2495,36.2109,36.2205,21048.0
2022-03-24 14:35:00,37.47,37.48,37.45,37.48,12138.0,36.2205,36.2302,36.2012,36.2302,12138.0
2022-03-24 14:40:00,37.48,37.48,37.43,37.44,14448.0,36.2302,36.2302,36.1819,36.1915,14448.0
2022-03-24 14:45:00,37.44,37.45,37.4,37.42,17598.0,36.1915,36.2012,36.1529,36.1722,17598.0
2022-03-24 14:50:00,37.42,37.48,37.42,37.45,49258.0,36.1722,36.2302,36.1722,36.2012,49258.0
2022-03-24 14:55:00,37.45,37.49,37.45,37.48,21386.0,36.2012,36.2399,36.2012,36.2302,21386.0
2022-03-24 15:00:00,37.49,37.49,37.45,37.48,18306.0,36.2399,36.2399,36.2012,36.2302,18306.0
2022-03-24 15:05:00,37.48,37.51,37.48,37.48,85468.0,36.2302,36.2592,36.2302,36.2302,85468.0
2022-03-24 15:10:00,37.48,37.52,37.48,37.5,51416.0,36.2302,36.2689,36.2302,36.2495,51416.0
2022-03-24 15:15:00,37.5,37.56,37.49,37.55,34094.0,36.2495,36.3075,36.2399,36.2979,34094.0
2022-03-24 15:20:00,37.56,37.58,37.54,37.58,41982.0,36.3075,36.3269,36.2882,36.3269,41982.0
2022-03-24 15:25:00,37.58,37.6,37.57,37.59,32228.0,36.3269,36.3462,36.3172,36.3365,32228.0
2022-03-24 15:30:00,37.59,37.6,37.54,37.57,34366.0,36.3365,36.3462,36.2882,36.3172,34366.0
2022-03-24 15:35:00,37.57,37.57,37.53,37.55,36668.0,36.3172,36.3172,36.2785,36.2979,36668.0
2022-03-24 15:40:00,37.55,37.59,37.54,37.59,47932.0,36.2979,36.3365,36.2882,36.3365,47932.0
2022-03-24 15:45:00,37.59,37.6,37.57,37.59,57132.0,36.3365,36.3462,36.3172,36.3365,57132.0
2022-03-24 15:50:00,37.6,37.63,37.6,37.62,172294.0,36.3462,36.3752,36.3462,36.3655,172294.0
2022-03-24 15:55:00,37.62,37.72,37.61,37.72,285256.0,36.3655,36.4622,36.3559,36.4622,285256.0
2022-03-25 09:30:00,37.88,37.95,37.76,37.76,72368.0,36.6169,36.6845,36.5009,36.5009,72368.0
2022-03-25 09:35:00,37.77,37.77,37.63,37.63,27336.0,36.5105,36.5105,36.3752,36.3752,27336.0
2022-03-25 09:40:00,37.65,37.69,37.59,37.65,15098.0,36.3945,36.4332,36.3365,36.3945,15098.0
2022-03-25 09:45:00,37.68,37.77,37.67,37.77,15724.0,36.4235,36.5105,36.4139,36.5105,15724.0
2022-03-25 09:50:00,37.76,37.79,37.71,37.72,20266.0,36.5009,36.5299,36.4525,36.4622,20266.0
2022-03-25 09:55:00,37.72,37.72,37.67,37.71,11452.0,36.4622,36.4622,36.4139,36.4525,11452.0
2022-03-25 10:00:00,37.72,37.75,37.69,37.73,14436.0,36.4622,36.4912,36.4332,36.4719,14436.0
2022-03-25 10:05:00,37.73,37.82,37.72,37.82,18998.0,36.4719,36.5589,36.4622,36.5589,18998.0
2022-03-25 10:10:00,37.81,37.85,37.8,37.81,22600.0,36.5492,36.5879,36.5395,36.5492,22600.0
2022-03-25 10:15:00,37.8,37.85,37.76,37.84,19838.0,36.5395,36.5879,36.5009,36.5782,19838.0
2022-03-25 10:20:00,37.85,37.9,37.82,37.88,10336.0,36.5879,36.6362,36.5589,36.6169,10336.0
2022-03-25 10:25:00,37.89,37.89,37.85,37.85,15814.0,36.6265,36.6265,36.5879,36.5879,15814.0
2022-03-25 10:30:00,37.87,37.93,37.85,37.91,28108.0,36.6072,36.6652,36.5879,36.6459,28108.0
2022-03-25 10:35:00,37.92,37.96,37.91,37.96,87084.0,36.6555,36.6942,36.6459,36.6942,87084.0
2022-03-25 10:40:00,37.96,37.97,37.9,37.96,51360.0,36.6942,36.7039,36.6362,36.6942,51360.0
2022-03-25 10:45:00,37.95,37.97,37.92,37.92,19410.0,36.6845,36.7039,36.6555,36.6555,19410.0
2022-03-25 10:50:00,37.92,37.95,37.89,37.92,24248.0,36.6555,36.6845,36.6265,36.6555,24248.0
2022-03-25 10:55:00,37.92,37.96,37.91,37.92,38090.0,36.6555,36.6942,36.6459,36.6555,38090.0
2022-03-25 11:00:00,37.93,37.93,37.8,37.82,53306.0,36.6652,36.6652,36.5395,36.5589,53306.0
2022-03-25 11:05:00,37.8,37.9,37.76,37.76,49930.0,36.5395,36.6362,36.5009,36.5009,49930.0
2022-03-25 11:10:00,37.75,37.76,37.71,37.75,23984.0,36.4912,36.5009,36.4525,36.4912,23984.0
2022-03-25 11:15:00,37.74,37.82,37.73,37.73,32948.0,36.4815,36.5589,36.4719,36.4719,32948.0
2022-03-25 11:20:00,37.74,37.75,37.7,37.7,21850.0,36.4815,36.4912,36.4429,36.4429,21850.0
2022-03-25 11:25:00,37.69,37.72,37.6,37.63,19324.0,36.4332,36.4622,36.3462,36.3752,19324.0
2022-03-25 11:30:00,37.65,37.68,37.6,37.67,24360.0,36.3945,36.4235,36.3462,36.4139,24360.0
2022-03-25 11:35:00,37.66,37.7,37.63,37.68,16568.0,36.4042,36.4429,36.3752,36.4235,16568.0
2022-03-25 11:40:00,37.69,37.75,37.68,37.75,11292.0,36.4332,36.4912,36.4235,36.4912,11292.0
2022-03-25 11:45:00,37.75,37.75,37.66,37.66,15140.0,36.4912,36.4912,36.4042,36.4042,15140.0
2022-03-25 11:50:00,37.66,37.72,37.65,37.66,9798.0,36.4042,36.4622,36.3945,36.4042,9798.0
2022-03-25 11:55:00,37.66,37.66,37.59,37.65,10954.0,36.4042,36.4042,36.3365,36.3945,10954.0
2022-03-25 12:00:00,37.64,37.66,37.61,37.63,13410.0,36.3849,36.4042,36.3559,36.3752,13410.0
2022-03-25 12:05:00,37.62,37.64,37.62,37.63,24864.0,36.3655,36.3849,36.3655,36.3752,24864.0
2022-03-25 12:10:00,37.62,37.63,37.62,37.63,9972.0,36.3655,36.3752,36.3655,36.3752,9972.0
2022-03-25 12:15:00,37.63,37.65,37.61,37.63,13218.0,36.3752,36.3945,36.3559,36.3752,13218.0
2022-03-25 12:20:00,37.63,37.63,37.6,37.62,6656.0,36.3752,36.3752,36.3462,36.3655,6656.0
2022-03-25 12:25:00,37.63,37.64,37.59,37.61,21958.0,36.3752,36.3849,36.3365,36.3559,21958.0
2022-03-25 12:30:00,37.6,37.63,37.6,37.63,9458.0,36.3462,36.3752,36.3462,36.3752,9458.0
2022-03-25 12:35:00,37.63,37.63,37.55,37.55,12420.0,36.3752,36.3752,36.2979,36.2979,12420.0
2022-03-25 12:40:00,37.57,37.59,37.56,37.57,7098.0,36.3172,36.3365,36.3075,36.3172,7098.0
2022-03-25 12:45:00,37.57,37.62,37.57,37.62,12066.0,36.3172,36.3655,36.3172,36.3655,12066.0
2022-03-25 12:50:00,37.63,37.65,37.57,37.59,14194.0,36.3752,36.3945,36.3172,36.3365,14194.0
2022-03-25 12:55:00,37.59,37.65,37.58,37.65,7854.0,36.3365,36.3945,36.3269,36.3945,7854.0
2022-03-25 13:00:00,37.65,37.65,37.58,37.6,4664.0,36.3945,36.3945,36.3269,36.3462,4664.0
2022-03-25 13:05:00,37.6,37.6,37.58,37.58,4560.0,36.3462,36.3462,36.3269,36.3269,4560.0
2022-03-25 13:10:00,37.58,37.58,37.52,37.55,11498.0,36.3269,36.3269,36.2689,36.2979,11498.0
2022-03-25 13:15:00,37.57,37.63,37.57,37.63,18644.0,36.3172,36.3752,36.3172,36.3752,18644.0
2022-03-25 13:20:00,37.63,37.63,37.47,37.47,75832.0,36.3752,36.3752,36.2205,36.2205,75832.0
2022-03-25 13:25:00,37.46,37.57,37.46,37.56,14408.0,36.2109,36.3172,36.2109,36.3075,14408.0
2022-03-25 13:30:00,37.58,37.6,37.57,37.6,13472.0,36.3269,36.3462,36.3172,36.3462,13472.0
2022-03-25 13:35:00,37.6,37.63,37.59,37.62,8150.0,36.3462,36.3752,36.3365,36.3655,8150.0
2022-03-25 13:40:00,37.62,37.65,37.6,37.65,12348.0,36.3655,36.3945,36.3462,36.3945,12348.0
2022-03-25 13:45:00,37.65,37.67,37.63,37.67,11632.0,36.3945,36.4139,36.3752,36.4139,11632.0
2022-03-25 13:50:00,37.68,37.69,37.67,37.68,10354.0,36.4235,36.4332,36.4139,36.4235,10354.0
2022-03-25 13:55:00,37.7,37.74,37.7,37.74,9694.0,36.4429,36.4815,36.4429,36.4815,9694.0
2022-03-25 14:00:00,37.74,37.75,37.72,37.74,12176.0,36.4815,36.4912,36.4622,36.4815,12176.0
2022-03-25 14:05:00,37.74,37.76,37.74,37.75,31390.0,36.4815,36.5009,36.4815,36.4912,31390.0
2022-03-25 14:10:00,37.75,37.75,37.7,37.71,9162.0,36.4912,36.4912,36.4429,36.4525,9162.0
2022-03-25 14:15:00,37.72,37.74,37.7,37.71,11522.0,36.4622,36.4815,36.4429,36.4525,11522.0
2022-03-25 14:20:00,37.72,37.74,37.71,37.72,10258.0,36.4622,36.4815,36.4525,36.4622,10258.0
2022-03-25 14:25:00,37.71,37.75,37.71,37.73,15240.0,36.4525,36.4912,36.4525,36.4719,15240.0
2022-03-25 14:30:00,37.74,37.76,37.71,37.73,18614.0,36.4815,36.5009,36.4525,36.4719,18614.0
2022-03-25 14:35:00,37.72,37.76,37.71,37.74,10984.0,36.4622,36.5009,36.4525,36.4815,10984.0
2022-03-25 14:40:00,37.74,37.75,37.72,37.74,13020.0,36.4815,36.4912,36.4622,36.4815,13020.0
2022-03-25 14:45:00,37.74,37.74,37.7,37.71,12570.0,36.4815,36.4815,36.4429,36.4525,12570.0
2022-03-25 14:50:00,37.72,37.73,37.7,37.72,15778.0,36.4622,36.4719,36.4429,36.4622,15778.0
2022-03-25 14:55:00,37.73,37.76,37.68,37.74,188218.0,36.4719,36.5009,36.4235,36.4815,188218.0
2022-03-25 15:00:00,37.73,37.73,37.65,37.67,12924.0,36.4719,36.4719,36.3945,36.4139,12924.0
2022-03-25 15:05:00,37.68,37.68,37.6,37.61,25434.0,36.4235,36.4235,36.3462,36.3559,25434.0
2022-03-25 15:10:00,37.63,37.69,37.62,37.68,87072.0,36.3752,36.4332,36.3655,36.4235,87072.0
2022-03-25 15:15:00,37.68,37.69,37.62,37.66,12722.0,36.4235,36.4332,36.3655,36.4042,12722.0
2022-03-25 15:20:00,37.66,37.66,37.6,37.63,20134.0,36.4042,36.4042,36.3462,36.3752,20134.0
2022-03-25 15:25:00,37.63,37.64,37.57,37.59,16860.0,36.3752,36.3849,36.3172,36.3365,16860.0
2022-03-25 15:30:00,37.58,37.61,37.56,37.59,26418.0,36.3269,36.3559,36.3075,36.3365,26418.0
2022-03-25 15:35:00,37.58,37.64,37.57,37.61,28102.0,36.3269,36.3849,36.3172,36.3559,28102.0
2022-03-25 15:40:00,37.62,37.71,37.61,37.67,26218.0,36.3655,36.4525,36.3559,36.4139,26218.0
2022-03-25 15:45:00,37.67,37.74,37.67,37.74,32644.0,36.4139,36.4815,36.4139,36.4815,32644.0
2022-03-25 15:50:00,37.74,37.77,37.68,37.75,161194.0,36.4815,36.5105,36.4235,36.4912,161194.0
2022-03-25 15:55:00,37.75,37.85,37.74,37.83,579892.0,36.4912,36.5879,36.4815,36.5685,579892.0
2022-03-28 09:30:00,37.85,37.85,37.62,37.62,102564.0,36.5879,36.5879,36.3655,36.3655,102564.0
2022-03-28 09:35:00,37.61,37.74,37.61,37.74,23760.0,36.3559,36.4815,36.3559,36.4815,23760.0
2022-03-28 09:40:00,37.75,37.79,37.71,37.71,18430.0,36.4912,36.5299,36.4525,36.4525,18430.0
2022-03-28 09:45:00,37.73,37.8,37.71,37.8,28000.0,36.4719,36.5395,36.4525,36.5395,28000.0
2022-03-28 09:50:00,37.82,37.89,37.82,37.89,20792.0,36.5589,36.6265,36.5589,36.6265,20792.0
2022-03-28 09:55:00,37.89,37.99,37.87,37.94,68284.0,36.6265,36.7232,36.6072,36.6749,68284.0
2022-03-28 10:00:00,37.94,37.94,37.73,37.76,12516.0,36.6749,36.6749,36.4719,36.5009,12516.0
2022-03-28 10:05:00,37.77,37.85,37.74,37.85,18490.0,36.5105,36.5879,36.4815,36.5879,18490.0
2022-03-28 10:10:00,37.85,37.86,37.82,37.83,16254.0,36.5879,36.5975,36.5589,36.5685,16254.0
2022-03-28 10:15:00,37.83,37.85,37.76,37.78,24302.0,36.5685,36.5879,36.5009,36.5202,24302.0
2022-03-28 10:20:00,37.78,37.79,37.73,37.79,23048.0,36.5202,36.5299,36.4719,36.5299,23048.0
2022-03-28 10:25:00,37.78,37.8,37.74,37.8,15108.0,36.5202,36.5395,36.4815,36.5395,15108.0
2022-03-28 10:30:00,37.8,37.81,37.74,37.75,19246.0,36.5395,36.5492,36.4815,36.4912,19246.0
2022-03-28 10:35:00,37.76,37.78,37.7,37.71,15538.0,36.5009,36.5202,36.4429,36.4525,15538.0
2022-03-28 10:40:00,37.7,37.77,37.69,37.72,37468.0,36.4429,36.5105,36.4332,36.4622,37468.0
2022-03-28 10:45:00,37.71,37.79,37.71,37.77,15776.0,36.4525,36.5299,36.4525,36.5105,15776.0
2022-03-28 10:50:00,37.76,37.8,37.72,37.8,18540.0,36.5009,36.5395,36.4622,36.5395,18540.0
2022-03-28 10:55:00,37.81,37.85,37.81,37.84,20132.0,36.5492,36.5879,36.5492,36.5782,20132.0
2022-03-28 11:00:00,37.83,37.86,37.73,37.77,21694.0,36.5685,36.5975,36.4719,36.5105,21694.0
2022-03-28 11:05:00,37.77,37.77,37.74,37.76,21724.0,36.5105,36.5105,36.4815,36.5009,21724.0
2022-03-28 11:10:00,37.76,37.81,37.75,37.77,40364.0,36.5009,36.5492,36.4912,36.5105,40364.0
2022-03-28 11:15:00,37.76,37.77,37.72,37.76,62642.0,36.5009,36.5105,36.4622,36.5009,62642.0
2022-03-28 11:20:00,37.76,37.76,37.73,37.75,24106.0,36.5009,36.5009,36.4719,36.4912,24106.0
2022-03-28 11:25:00,37.74,37.74,37.69,37.73,19996.0,36.4815,36.4815,36.4332,36.4719,19996.0
2022-03-28 11:30:00,37.74,37.74,37.65,37.65,14856.0,36.4815,36.4815,36.3945,36.3945,14856.0
2022-03-28 11:35:00,37.65,37.65,37.6,37.61,9128.0,36.3945,36.3945,36.3462,36.3559,9128.0
2022-03-28 11:40:00,37.62,37.65,37.61,37.64,17744.0,36.3655,36.3945,36.3559,36.3849,17744.0
2022-03-28 11:45:00,37.64,37.64,37.58,37.58,15746.0,36.3849,36.3849,36.3269,36.3269,15746.0
2022-03-28 11:50:00,37.58,37.6,37.56,37.56,12216.0,36.3269,36.3462,36.3075,36.3075,12216.0
2022-03-28 11:55:00,37.56,37.57,37.52,37.52,6944.0,36.3075,36.3172,36.2689,36.2689,6944.0
2022-03-28 12:00:00,37.52,37.6,37.52,37.6,7924.0,36.2689,36.3462,36.2689,36.3462,7924.0
2022-03-28 12:05:00,37.59,37.61,37.59,37.59,17528.0,36.3365,36.3559,36.3365,36.3365,17528.0
2022-03-28 12:10:00,37.59,37.6,37.54,37.58,13078.0,36.3365,36.3462,36.2882,36.3269,13078.0
2022-03-28 12:15:00,37.59,37.6,37.56,37.58,9598.0,36.3365,36.3462,36.3075,36.3269,9598.0
2022-03-28 12:20:00,37.58,37.61,37.57,37.59,16850.0,36.3269,36.3559,36.3172,36.3365,16850.0
2022-03-28 12:25:00,37.59,37.6,37.56,37.56,10214.0,36.3365,36.3462,36.3075,36.3075,10214.0
2022-03-28 12:30:00,37.56,37.58,37.55,37.57,16210.0,36.3075,36.3269,36.2979,36.3172,16210.0
2022-03-28 12:35:00,37.57,37.63,37.57,37.63,12776.0,36.3172,36.3752,36.3172,36.3752,12776.0
2022-03-28 12:40:00,37.62,37.63,37.6,37.61,18290.0,36.3655,36.3752,36.3462,36.3559,18290.0
2022-03-28 12:45:00,37.6,37.63,37.59,37.63,10848.0,36.3462,36.3752,36.3365,36.3752,10848.0
2022-03-28 12:50:00,37.62,37.69,37.62,37.69,18710.0,36.3655,36.4332,36.3655,36.4332,18710.0
2022-03-28 12:55:00,37.69,37.72,37.69,37.72,8626.0,36.4332,36.4622,36.4332,36.4622,8626.0
2022-03-28 13:00:00,37.72,37.74,37.72,37.73,12694.0,36.4622,36.4815,36.4622,36.4719,12694.0
2022-03-28 13:05:00,37.73,37.74,37.71,37.72,20542.0,36.4719,36.4815,36.4525,36.4622,20542.0
2022-03-28 13:10:00,37.71,37.74,37.71,37.72,11056.0,36.4525,36.4815,36.4525,36.4622,11056.0
2022-03-28 13:15:00,37.72,37.74,37.72,37.72,11018.0,36.4622,36.4815,36.4622,36.4622,11018.0
2022-03-28 13:20:00,37.73,37.78,37.73,37.77,20812.0,36.4719,36.5202,36.4719,36.5105,20812.0
2022-03-28 13:25:00,37.77,37.85,37.77,37.82,21212.0,36.5105,36.5879,36.5105,36.5589,21212.0
2022-03-28 13:30:00,37.81,37.81,37.78,37.81,5344.0,36.5492,36.5492,36.5202,36.5492,5344.0
2022-03-28 13:35:00,37.81,37.82,37.77,37.77,17682.0,36.5492,36.5589,36.5105,36.5105,17682.0
2022-03-28 13:40:00,37.78,37.78,37.74,37.75,13474.0,36.5202,36.5202,36.4815,36.4912,13474.0
2022-03-28 13:45:00,37.76,37.78,37.76,37.77,7444.0,36.5009,36.5202,36.5009,36.5105,7444.0
2022-03-28 13:50:00,37.77,37.8,37.77,37.79,12564.0,36.5105,36.5395,36.5105,36.5299,12564.0
2022-03-28 13:55:00,37.79,37.81,37.77,37.8,14146.0,36.5299,36.5492,36.5105,36.5395,14146.0
2022-03-28 14:00:00,37.8,37.81,37.77,37.78,8952.0,36.5395,36.5492,36.5105,36.5202,8952.0
2022-03-28 14:05:00,37.77,37.8,37.76,37.8,14412.0,36.5105,36.5395,36.5009,36.5395,14412.0
2022-03-28 14:10:00,37.8,37.8,37.72,37.76,17442.0,36.5395,36.5395,36.4622,36.5009,17442.0
2022-03-28 14:15:00,37.76,37.76,37.71,37.71,17910.0,36.5009,36.5009,36.4525,36.4525,17910.0
2022-03-28 14:20:00,37.71,37.71,37.66,37.67,13962.0,36.4525,36.4525,36.4042,36.4139,13962.0
2022-03-28 14:25:00,37.67,37.68,37.64,37.68,30056.0,36.4139,36.4235,36.3849,36.4235,30056.0
2022-03-28 14:30:00,37.67,37.69,37.65,37.67,9920.0,36.4139,36.4332,36.3945,36.4139,9920.0
2022-03-28 14:35:00,37.68,37.71,37.67,37.7,9926.0,36.4235,36.4525,36.4139,36.4429,9926.0
2022-03-28 14:40:00,37.69,37.74,37.68,37.68,29458.0,36.4332,36.4815,36.4235,36.4235,29458.0
2022-03-28 14:45:00,37.69,37.74,37.69,37.74,9654.0,36.4332,36.4815,36.4332,36.4815,9654.0
2022-03-28 14:50:00,37.74,37.8,37.74,37.79,105818.0,36.4815,36.5395,36.4815,36.5299,105818.0
2022-03-28 14:55:00,37.79,37.85,37.78,37.85,19134.0,36.5299,36.5879,36.5202,36.5879,19134.0
2022-03-28 15:00:00,37.85,37.85,37.81,37.81,18114.0,36.5879,36.5879,36.5492,36.5492,18114.0
2022-03-28 15:05:00,37.81,37.85,37.81,37.84,60358.0,36.5492,36.5879,36.5492,36.5782,60358.0
2022-03-28 15:10:00,37.84,37.85,37.81,37.81,32842.0,36.5782,36.5879,36.5492,36.5492,32842.0
2022-03-28 15:15:00,37.81,37.81,37.79,37.79,31564.0,36.5492,36.5492,36.5299,36.5299,31564.0
2022-03-28 15:20:00,37.8,37.81,37.79,37.79,25566.0,36.5395,36.5492,36.5299,36.5299,25566.0
2022-03-28 15:25:00,37.79,37.82,37.79,37.81,41356.0,36.5299,36.5589,36.5299,36.5492,41356.0
2022-03-28 15:30:00,37.81,37.82,37.8,37.82,75132.0,36.5492,36.5589,36.5395,36.5589,75132.0
2022-03-28 15:35:00,37.82,37.88,37.81,37.85,85574.0,36.5589,36.6169,36.5492,36.5879,85574.0
2022-03-28 15:40:00,37.85,37.91,37.85,37.91,64768.0,36.5879,36.6459,36.5879,36.6459,64768.0
2022-03-28 15:45:00,37.9,37.91,37.86,37.9,89704.0,36.6362,36.6459,36.5975,36.6362,89704.0
2022-03-28 15:50:00,37.9,37.9,37.85,37.88,145230.0,36.6362,36.6362,36.5879,36.6169,145230.0
2022-03-28 15:55:00,37.87,37.91,37.85,37.91,393676.0,36.6072,36.6459,36.5879,36.6459,393676.0
2022-03-29 09:30:00,38.39,38.41,38.1,38.28,296392.0,37.1099,37.1292,36.8295,37.0035,296392.0
2022-03-29 09:35:00,38.31,38.5,38.3,38.38,105032.0,37.0325,37.2162,37.0229,37.1002,105032.0
2022-03-29 09:40:00,38.42,38.5,38.35,38.46,101484.0,37.1389,37.2162,37.0712,37.1775,101484.0
2022-03-29 09:45:00,38.45,38.48,38.29,38.29,61724.0,37.1679,37.1969,37.0132,37.0132,61724.0
2022-03-29 09:50:00,38.28,38.37,38.27,38.3,41352.0,37.0035,37.0905,36.9939,37.0229,41352.0
2022-03-29 09:55:00,38.3,38.38,38.24,38.34,63386.0,37.0229,37.1002,36.9649,37.0615,63386.0
2022-03-29 10:00:00,38.34,38.41,38.32,38.34,21302.0,37.0615,37.1292,37.0422,37.0615,21302.0
2022-03-29 10:05:00,38.34,38.35,38.31,38.35,17050.0,37.0615,37.0712,37.0325,37.0712,17050.0
2022-03-29 10:10:00,38.35,38.38,38.21,38.24,36698.0,37.0712,37.1002,36.9359,36.9649,36698.0
2022-03-29 10:15:00,38.24,38.27,38.2,38.23,22418.0,36.9649,36.9939,36.9262,36.9552,22418.0
2022-03-29 10:20:00,38.24,38.36,38.23,38.27,43280.0,36.9649,37.0809,36.9552,36.9939,43280.0
2022-03-29 10:25:00,38.25,38.3,38.23,38.3,27558.0,36.9745,37.0229,36.9552,37.0229,27558.0
2022-03-29 10:30:00,38.32,38.35,38.27,38.33,30562.0,37.0422,37.0712,36.9939,37.0519,30562.0
2022-03-29 10:35:00,38.33,38.34,38.27,38.32,32774.0,37.0519,37.0615,36.9939,37.0422,32774.0
2022-03-29 10:40:00,38.33,38.38,38.29,38.38,12520.0,37.0519,37.1002,37.0132,37.1002,12520.0
2022-03-29 10:45:00,38.4,38.44,38.38,38.4,17794.0,37.1195,37.1582,37.1002,37.1195,17794.0
2022-03-29 10:50:00,38.43,38.5,38.43,38.49,11698.0,37.1485,37.2162,37.1485,37.2065,11698.0
2022-03-29 10:55:00,38.49,38.59,38.48,38.57,28372.0,37.2065,37.3032,37.1969,37.2839,28372.0
2022-03-29 11:00:00,38.58,38.59,38.53,38.56,27900.0,37.2935,37.3032,37.2452,37.2742,27900.0
2022-03-29 11:05:00,38.55,38.55,38.49,38.49,15870.0,37.2645,37.2645,37.2065,37.2065,15870.0
2022-03-29 11:10:00,38.48,38.49,38.38,38.4,17076.0,37.1969,37.2065,37.1002,37.1195,17076.0
2022-03-29 11:15:00,38.4,38.43,38.38,38.4,8036.0,37.1195,37.1485,37.1002,37.1195,8036.0
2022-03-29 11:20:00,38.4,38.41,38.34,38.37,11944.0,37.1195,37.1292,37.0615,37.0905,11944.0
2022-03-29 11:25:00,38.39,38.47,38.39,38.43,15806.0,37.1099,37.1872,37.1099,37.1485,15806.0
2022-03-29 11:30:00,38.44,38.48,38.44,38.48,10478.0,37.1582,37.1969,37.1582,37.1969,10478.0
2022-03-29 11:35:00,38.48,38.49,38.44,38.44,9522.0,37.1969,37.2065,37.1582,37.1582,9522.0
2022-03-29 11:40:00,38.44,38.49,38.42,38.48,15126.0,37.1582,37.2065,37.1389,37.1969,15126.0
2022-03-29 11:45:00,38.48,38.52,38.47,38.52,21628.0,37.1969,37.2355,37.1872,37.2355,21628.0
2022-03-29 11:50:00,38.52,38.52,38.49,38.51,13996.0,37.2355,37.2355,37.2065,37.2259,13996.0
2022-03-29 11:55:00,38.5,38.5,38.47,38.5,12590.0,37.2162,37.2162,37.1872,37.2162,12590.0
2022-03-29 12:00:00,38.5,38.51,38.44,38.49,11018.0,37.2162,37.2259,37.1582,37.2065,11018.0
2022-03-29 12:05:00,38.49,38.51,38.47,38.49,28314.0,37.2065,37.2259,37.1872,37.2065,28314.0
2022-03-29 12:10:00,38.51,38.51,38.45,38.49,14132.0,37.2259,37.2259,37.1679,37.2065,14132.0
2022-03-29 12:15:00,38.48,38.49,38.47,38.49,11314.0,37.1969,37.2065,37.1872,37.2065,11314.0
2022-03-29 12:20:00,38.49,38.49,38.45,38.48,9764.0,37.2065,37.2065,37.1679,37.1969,9764.0
2022-03-29 12:25:00,38.46,38.49,38.44,38.44,9696.0,37.1775,37.2065,37.1582,37.1582,9696.0
2022-03-29 12:30:00,38.44,38.44,38.38,38.38,12198.0,37.1582,37.1582,37.1002,37.1002,12198.0
2022-03-29 12:35:00,38.38,38.42,38.38,38.4,9262.0,37.1002,37.1389,37.1002,37.1195,9262.0
2022-03-29 12:40:00,38.4,38.44,38.4,38.44,13080.0,37.1195,37.1582,37.1195,37.1582,13080.0
2022-03-29 12:45:00,38.45,38.52,38.45,38.52,18588.0,37.1679,37.2355,37.1679,37.2355,18588.0
2022-03-29 12:50:00,38.54,38.54,38.48,38.48,15026.0,37.2549,37.2549,37.1969,37.1969,15026.0
2022-03-29 12:55:00,38.49,38.49,38.46,38.47,10816.0,37.2065,37.2065,37.1775,37.1872,10816.0
2022-03-29 13:00:00,38.46,38.46,38.41,38.43,4954.0,37.1775,37.1775,37.1292,37.1485,4954.0
2022-03-29 13:05:00,38.43,38.43,38.41,38.41,11896.0,37.1485,37.1485,37.1292,37.1292,11896.0
2022-03-29 13:10:00,38.41,38.46,38.41,38.45,8662.0,37.1292,37.1775,37.1292,37.1679,8662.0
2022-03-29 13:15:00,38.45,38.49,38.45,38.49,15134.0,37.1679,37.2065,37.1679,37.2065,15134.0
2022-03-29 13:20:00,38.49,38.51,38.44,38.45,14308.0,37.2065,37.2259,37.1582,37.1679,14308.0
2022-03-29 13:25:00,38.46,38.49,38.44,38.46,19242.0,37.1775,37.2065,37.1582,37.1775,19242.0
2022-03-29 13:30:00,38.46,38.48,38.45,38.46,18504.0,37.1775,37.1969,37.1679,37.1775,18504.0
2022-03-29 13:35:00,38.48,38.49,38.44,38.45,17924.0,37.1969,37.2065,37.1582,37.1679,17924.0
2022-03-29 13:40:00,38.45,38.49,38.44,38.49,14636.0,37.1679,37.2065,37.1582,37.2065,14636.0
2022-03-29 13:45:00,38.49,38.56,38.46,38.54,12756.0,37.2065,37.2742,37.1775,37.2549,12756.0
2022-03-29 13:50:00,38.53,38.57,38.53,38.57,14418.0,37.2452,37.2839,37.2452,37.2839,14418.0
2022-03-29 13:55:00,38.56,38.57,38.54,38.55,13280.0,37.2742,37.2839,37.2549,37.2645,13280.0
2022-03-29 14:00:00,38.55,38.56,38.52,38.55,11696.0,37.2645,37.2742,37.2355,37.2645,11696.0
2022-03-29 14:05:00,38.54,38.55,38.49,38.55,20286.0,37.2549,37.2645,37.2065,37.2645,20286.0
2022-03-29 14:10:00,38.55,38.58,38.54,38.56,18674.0,37.2645,37.2935,37.2549,37.2742,18674.0
2022-03-29 14:15:00,38.57,38.57,38.53,38.54,16260.0,37.2839,37.2839,37.2452,37.2549,16260.0
2022-03-29 14:20:00,38.53,38.58,38.52,38.57,16500.0,37.2452,37.2935,37.2355,37.2839,16500.0
2022-03-29 14:25:00,38.57,38.58,38.56,38.57,10178.0,37.2839,37.2935,37.2742,37.2839,10178.0
2022-03-29 14:30:00,38.57,38.6,38.55,38.6,20714.0,37.2839,37.3129,37.2645,37.3129,20714.0
2022-03-29 14:35:00,38.6,38.63,38.6,38.63,14568.0,37.3129,37.3419,37.3129,37.3419,14568.0
2022-03-29 14:40:00,38.62,38.65,38.62,38.63,13762.0,37.3322,37.3612,37.3322,37.3419,13762.0
2022-03-29 14:45:00,38.63,38.68,38.62,38.64,18934.0,37.3419,37.3902,37.3322,37.3515,18934.0
2022-03-29 14:50:00,38.63,38.66,38.61,38.65,14418.0,37.3419,37.3709,37.3225,37.3612,14418.0
2022-03-29 14:55:00,38.65,38.7,38.65,38.66,19658.0,37.3612,37.4095,37.3612,37.3709,19658.0
2022-03-29 15:00:00,38.66,38.69,38.63,38.69,20178.0,37.3709,37.3999,37.3419,37.3999,20178.0
2022-03-29 15:05:00,38.69,38.72,38.69,38.7,16050.0,37.3999,37.4289,37.3999,37.4095,16050.0
2022-03-29 15:10:00,38.7,38.72,38.69,38.69,15964.0,37.4095,37.4289,37.3999,37.3999,15964.0
2022-03-29 15:15:00,38.68,38.7,38.67,38.7,19574.0,37.3902,37.4095,37.3805,37.4095,19574.0
2022-03-29 15:20:00,38.7,38.7,38.67,38.68,20194.0,37.4095,37.4095,37.3805,37.3902,20194.0
2022-03-29 15:25:00,38.68,38.72,38.67,38.71,27242.0,37.3902,37.4289,37.3805,37.4192,27242.0
2022-03-29 15:30:00,38.72,38.72,38.68,38.72,32198.0,37.4289,37.4289,37.3902,37.4289,32198.0
2022-03-29 15:35:00,38.73,38.73,38.68,38.68,24476.0,37.4385,37.4385,37.3902,37.3902,24476.0
2022-03-29 15:40:00,38.68,38.68,38.59,38.63,65340.0,37.3902,37.3902,37.3032,37.3419,65340.0
2022-03-29 15:45:00,38.63,38.7,38.63,38.69,50330.0,37.3419,37.4095,37.3419,37.3999,50330.0
2022-03-29 15:50:00,38.68,38.69,38.61,38.63,72244.0,37.3902,37.3999,37.3225,37.3419,72244.0
2022-03-29 15:55:00,38.63,38.69,38.62,38.69,193994.0,37.3419,37.3999,37.3322,37.3999,193994.0
2022-03-30 09:30:00,38.54,38.65,38.49,38.5,66550.0,37.2549,37.3612,37.2065,37.2162,66550.0
2022-03-30 09:35:00,38.5,38.57,38.41,38.43,18790.0,37.2162,37.2839,37.1292,37.1485,18790.0
2022-03-30 09:40:00,38.43,38.49,38.38,38.38,13216.0,37.1485,37.2065,37.1002,37.1002,13216.0
2022-03-30 09:45:00,38.4,38.49,38.37,38.47,14844.0,37.1195,37.2065,37.0905,37.1872,14844.0
2022-03-30 09:50:00,38.48,38.59,38.47,38.56,13580.0,37.1969,37.3032,37.1872,37.2742,13580.0
2022-03-30 09:55:00,38.57,38.64,38.54,38.63,20620.0,37.2839,37.3515,37.2549,37.3419,20620.0
2022-03-30 10:00:00,38.65,38.67,38.58,38.6,18506.0,37.3612,37.3805,37.2935,37.3129,18506.0
2022-03-30 10:05:00,38.6,38.6,38.55,38.55,13728.0,37.3129,37.3129,37.2645,37.2645,13728.0
2022-03-30 10:10:00,38.55,38.63,38.55,38.62,19860.0,37.2645,37.3419,37.2645,37.3322,19860.0
2022-03-30 10:15:00,38.63,38.65,38.57,38.58,18438.0,37.3419,37.3612,37.2839,37.2935,18438.0
2022-03-30 10:20:00,38.6,38.62,38.59,38.6,12132.0,37.3129,37.3322,37.3032,37.3129,12132.0
2022-03-30 10:25:00,38.62,38.63,38.58,38.6,20794.0,37.3322,37.3419,37.2935,37.3129,20794.0
2022-03-30 10:30:00,38.59,38.6,38.56,38.59,10108.0,37.3032,37.3129,37.2742,37.3032,10108.0
2022-03-30 10:35:00,38.58,38.6,38.56,38.58,11406.0,37.2935,37.3129,37.2742,37.2935,11406.0
2022-03-30 10:40:00,38.59,38.59,38.55,38.59,9830.0,37.3032,37.3032,37.2645,37.3032,9830.0
2022-03-30 10:45:00,38.58,38.62,38.57,38.59,7876.0,37.2935,37.3322,37.2839,37.3032,7876.0
2022-03-30 10:50:00,38.59,38.6,38.54,38.55,30130.0,37.3032,37.3129,37.2549,37.2645,30130.0
2022-03-30 10:55:00,38.55,38.55,38.51,38.52,9208.0,37.2645,37.2645,37.2259,37.2355,9208.0
2022-03-30 11:00:00,38.52,38.52,38.47,38.48,10942.0,37.2355,37.2355,37.1872,37.1969,10942.0
2022-03-30 11:05:00,38.49,38.49,38.45,38.45,11578.0,37.2065,37.2065,37.1679,37.1679,11578.0
2022-03-30 11:10:00,38.44,38.48,38.4,38.47,11976.0,37.1582,37.1969,37.1195,37.1872,11976.0
2022-03-30 11:15:00,38.48,38.51,38.47,38.5,12300.0,37.1969,37.2259,37.1872,37.2162,12300.0
2022-03-30 11:20:00,38.49,38.51,38.48,38.5,6400.0,37.2065,37.2259,37.1969,37.2162,6400.0
2022-03-30 11:25:00,38.5,38.52,38.47,38.51,21336.0,37.2162,37.2355,37.1872,37.2259,21336.0
2022-03-30 11:30:00,38.51,38.53,38.49,38.52,14494.0,37.2259,37.2452,37.2065,37.2355,14494.0
2022-03-30 11:35:00,38.51,38.57,38.51,38.52,23680.0,37.2259,37.2839,37.2259,37.2355,23680.0
2022-03-30 11:40:00,38.52,38.52,38.49,38.52,8096.0,37.2355,37.2355,37.2065,37.2355,8096.0
2022-03-30 11:45:00,38.51,38.53,38.46,38.48,10644.0,37.2259,37.2452,37.1775,37.1969,10644.0
2022-03-30 11:50:00,38.47,38.47,38.4,38.41,7174.0,37.1872,37.1872,37.1195,37.1292,7174.0
2022-03-30 11:55:00,38.41,38.44,38.41,38.43,6058.0,37.1292,37.1582,37.1292,37.1485,6058.0
2022-03-30 12:00:00,38.44,38.49,38.44,38.48,11332.0,37.1582,37.2065,37.1582,37.1969,11332.0
2022-03-30 12:05:00,38.47,38.48,38.43,38.45,11910.0,37.1872,37.1969,37.1485,37.1679,11910.0
2022-03-30 12:10:00,38.46,38.47,38.45,38.46,8608.0,37.1775,37.1872,37.1679,37.1775,8608.0
2022-03-30 12:15:00,38.45,38.52,38.44,38.52,26122.0,37.1679,37.2355,37.1582,37.2355,26122.0
2022-03-30 12:20:00,38.52,38.53,38.51,38.53,8776.0,37.2355,37.2452,37.2259,37.2452,8776.0
2022-03-30 12:25:00,38.53,38.53,38.5,38.51,8226.0,37.2452,37.2452,37.2162,37.2259,8226.0
2022-03-30 12:30:00,38.52,38.52,38.49,38.52,7792.0,37.2355,37.2355,37.2065,37.2355,7792.0
2022-03-30 12:35:00,38.52,38.59,38.51,38.59,17082.0,37.2355,37.3032,37.2259,37.3032,17082.0
2022-03-30 12:40:00,38.59,38.62,38.57,38.6,18640.0,37.3032,37.3322,37.2839,37.3129,18640.0
2022-03-30 12:45:00,38.59,38.59,38.55,38.56,7008.0,37.3032,37.3032,37.2645,37.2742,7008.0
2022-03-30 12:50:00,38.55,38.56,38.54,38.55,8608.0,37.2645,37.2742,37.2549,37.2645,8608.0
2022-03-30 12:55:00,38.55,38.57,38.55,38.57,11502.0,37.2645,37.2839,37.2645,37.2839,11502.0
2022-03-30 13:00:00,38.57,38.58,38.56,38.57,12004.0,37.2839,37.2935,37.2742,37.2839,12004.0
2022-03-30 13:05:00,38.57,38.57,38.52,38.55,13522.0,37.2839,37.2839,37.2355,37.2645,13522.0
2022-03-30 13:10:00,38.55,38.56,38.52,38.56,7624.0,37.2645,37.2742,37.2355,37.2742,7624.0
2022-03-30 13:15:00,38.56,38.56,38.49,38.53,20340.0,37.2742,37.2742,37.2065,37.2452,20340.0
2022-03-30 13:20:00,38.52,38.52,38.49,38.52,13626.0,37.2355,37.2355,37.2065,37.2355,13626.0
2022-03-30 13:25:00,38.51,38.51,38.48,38.49,9688.0,37.2259,37.2259,37.1969,37.2065,9688.0
2022-03-30 13:30:00,38.48,38.5,38.48,38.48,10212.0,37.1969,37.2162,37.1969,37.1969,10212.0
2022-03-30 13:35:00,38.48,38.49,38.45,38.45,9416.0,37.1969,37.2065,37.1679,37.1679,9416.0
2022-03-30 13:40:00,38.44,38.46,38.43,38.45,11254.0,37.1582,37.1775,37.1485,37.1679,11254.0
2022-03-30 13:45:00,38.44,38.46,38.43,38.46,6126.0,37.1582,37.1775,37.1485,37.1775,6126.0
2022-03-30 13:50:00,38.47,38.48,38.46,38.48,11324.0,37.1872,37.1969,37.1775,37.1969,11324.0
2022-03-30 13:55:00,38.48,38.49,38.43,38.44,15834.0,37.1969,37.2065,37.1485,37.1582,15834.0
2022-03-30 14:00:00,38.45,38.51,38.44,38.49,13630.0,37.1679,37.2259,37.1582,37.2065,13630.0
2022-03-30 14:05:00,38.49,38.51,38.48,38.51,7554.0,37.2065,37.2259,37.1969,37.2259,7554.0
2022-03-30 14:10:00,38.52,38.52,38.51,38.52,14438.0,37.2355,37.2355,37.2259,37.2355,14438.0
2022-03-30 14:15:00,38.51,38.51,38.43,38.45,18962.0,37.2259,37.2259,37.1485,37.1679,18962.0
2022-03-30 14:20:00,38.44,38.45,38.42,38.45,24342.0,37.1582,37.1679,37.1389,37.1679,24342.0
2022-03-30 14:25:00,38.44,38.46,38.43,38.45,16990.0,37.1582,37.1775,37.1485,37.1679,16990.0
2022-03-30 14:30:00,38.45,38.48,38.45,38.47,23290.0,37.1679,37.1969,37.1679,37.1872,23290.0
2022-03-30 14:35:00,38.47,38.48,38.46,38.47,14766.0,37.1872,37.1969,37.1775,37.1872,14766.0
2022-03-30 14:40:00,38.48,38.48,38.4,38.42,25140.0,37.1969,37.1969,37.1195,37.1389,25140.0
2022-03-30 14:45:00,38.42,38.42,38.38,38.4,18512.0,37.1389,37.1389,37.1002,37.1195,18512.0
2022-03-30 14:50:00,38.39,38.4,38.36,38.38,26950.0,37.1099,37.1195,37.0809,37.1002,26950.0
2022-03-30 14:55:00,38.38,38.41,38.33,38.33,36696.0,37.1002,37.1292,37.0519,37.0519,36696.0
2022-03-30 15:00:00,38.33,38.34,38.32,38.32,29810.0,37.0519,37.0615,37.0422,37.0422,29810.0
2022-03-30 15:05:00,38.33,38.35,38.32,38.33,31396.0,37.0519,37.0712,37.0422,37.0519,31396.0
2022-03-30 15:10:00,38.33,38.33,38.29,38.32,31884.0,37.0519,37.0519,37.0132,37.0422,31884.0
2022-03-30 15:15:00,38.33,38.33,38.26,38.27,33412.0,37.0519,37.0519,36.9842,36.9939,33412.0
2022-03-30 15:20:00,38.26,38.27,38.22,38.24,41520.0,36.9842,36.9939,36.9455,36.9649,41520.0
2022-03-30 15:25:00,38.24,38.3,38.22,38.28,111482.0,36.9649,37.0229,36.9455,37.0035,111482.0
2022-03-30 15:30:00,38.29,38.35,38.27,38.32,48350.0,37.0132,37.0712,36.9939,37.0422,48350.0
2022-03-30 15:35:00,38.31,38.36,38.28,38.29,40620.0,37.0325,37.0809,37.0035,37.0132,40620.0
2022-03-30 15:40:00,38.29,38.31,38.25,38.27,72312.0,37.0132,37.0325,36.9745,36.9939,72312.0
2022-03-30 15:45:00,38.27,38.35,38.27,38.31,67144.0,36.9939,37.0712,36.9939,37.0325,67144.0
2022-03-30 15:50:00,38.31,38.31,38.25,38.27,96782.0,37.0325,37.0325,36.9745,36.9939,96782.0
2022-03-30 15:55:00,38.27,38.37,38.27,38.37,211998.0,36.9939,37.0905,36.9939,37.0905,211998.0
2022-03-31 09:30:00,38.23,38.32,38.2,38.28,69088.0,36.9552,37.0422,36.9262,37.0035,69088.0
2022-03-31 09:35:00,38.26,38.32,38.21,38.31,26000.0,36.9842,37.0422,36.9359,37.0325,26000.0
2022-03-31 09:40:00,38.3,38.31,38.2,38.28,10948.0,37.0229,37.0325,36.9262,37.0035,10948.0
2022-03-31 09:45:00,38.27,38.4,38.26,38.4,10960.0,36.9939,37.1195,36.9842,37.1195,10960.0
2022-03-31 09:50:00,38.37,38.42,38.33,38.33,9662.0,37.0905,37.1389,37.0519,37.0519,9662.0
2022-03-31 09:55:00,38.31,38.38,38.31,38.37,7378.0,37.0325,37.1002,37.0325,37.0905,7378.0
2022-03-31 10:00:00,38.35,38.36,38.24,38.27,25554.0,37.0712,37.0809,36.9649,36.9939,25554.0
2022-03-31 10:05:00,38.28,38.32,38.27,38.29,11516.0,37.0035,37.0422,36.9939,37.0132,11516.0
2022-03-31 10:10:00,38.28,38.36,38.27,38.36,16940.0,37.0035,37.0809,36.9939,37.0809,16940.0
2022-03-31 10:15:00,38.38,38.38,38.33,38.34,9318.0,37.1002,37.1002,37.0519,37.0615,9318.0
2022-03-31 10:20:00,38.34,38.35,38.27,38.27,17328.0,37.0615,37.0712,36.9939,36.9939,17328.0
2022-03-31 10:25:00,38.26,38.31,38.22,38.3,21616.0,36.9842,37.0325,36.9455,37.0229,21616.0
2022-03-31 10:30:00,38.29,38.38,38.29,38.38,11524.0,37.0132,37.1002,37.0132,37.1002,11524.0
2022-03-31 10:35:00,38.38,38.4,38.34,38.36,12000.0,37.1002,37.1195,37.0615,37.0809,12000.0
2022-03-31 10:40:00,38.37,38.38,38.34,38.35,23932.0,37.0905,37.1002,37.0615,37.0712,23932.0
2022-03-31 10:45:00,38.34,38.41,38.34,38.35,47134.0,37.0615,37.1292,37.0615,37.0712,47134.0
2022-03-31 10:50:00,38.35,38.37,38.33,38.33,48306.0,37.0712,37.0905,37.0519,37.0519,48306.0
2022-03-31 10:55:00,38.34,38.39,38.32,38.32,30624.0,37.0615,37.1099,37.0422,37.0422,30624.0
2022-03-31 11:00:00,38.32,38.38,38.32,38.35,27426.0,37.0422,37.1002,37.0422,37.0712,27426.0
2022-03-31 11:05:00,38.35,38.36,38.33,38.35,61308.0,37.0712,37.0809,37.0519,37.0712,61308.0
2022-03-31 11:10:00,38.35,38.4,38.33,38.35,14568.0,37.0712,37.1195,37.0519,37.0712,14568.0
2022-03-31 11:15:00,38.35,38.35,38.32,38.35,10562.0,37.0712,37.0712,37.0422,37.0712,10562.0
2022-03-31 11:20:00,38.33,38.35,38.32,38.33,9200.0,37.0519,37.0712,37.0422,37.0519,9200.0
2022-03-31 11:25:00,38.32,38.32,38.27,38.27,18066.0,37.0422,37.0422,36.9939,36.9939,18066.0
2022-03-31 11:30:00,38.27,38.32,38.25,38.25,13140.0,36.9939,37.0422,36.9745,36.9745,13140.0
2022-03-31 11:35:00,38.25,38.27,38.2,38.25,15140.0,36.9745,36.9939,36.9262,36.9745,15140.0
2022-03-31 11:40:00,38.24,38.29,38.24,38.27,21692.0,36.9649,37.0132,36.9649,36.9939,21692.0
2022-03-31 11:45:00,38.26,38.26,38.21,38.21,10584.0,36.9842,36.9842,36.9359,36.9359,10584.0
2022-03-31 11:50:00,38.21,38.21,38.19,38.2,13900.0,36.9359,36.9359,36.9165,36.9262,13900.0
2022-03-31 11:55:00,38.2,38.23,38.16,38.23,42138.0,36.9262,36.9552,36.8875,36.9552,42138.0
2022-03-31 12:00:00,38.22,38.23,38.18,38.18,5794.0,36.9455,36.9552,36.9069,36.9069,5794.0
2022-03-31 12:05:00,38.18,38.2,38.16,38.19,9778.0,36.9069,36.9262,36.8875,36.9165,9778.0
2022-03-31 12:10:00,38.19,38.19,38.18,38.19,8908.0,36.9165,36.9165,36.9069,36.9165,8908.0
2022-03-31 12:15:00,38.18,38.21,38.17,38.18,8734.0,36.9069,36.9359,36.8972,36.9069,8734.0
2022-03-31 12:20:00,38.17,38.17,38.11,38.15,13184.0,36.8972,36.8972,36.8392,36.8779,13184.0
2022-03-31 12:25:00,38.14,38.15,38.12,38.15,7822.0,36.8682,36.8779,36.8489,36.8779,7822.0
2022-03-31 12:30:00,38.16,38.18,38.16,38.17,4486.0,36.8875,36.9069,36.8875,36.8972,4486.0
2022-03-31 12:35:00,38.18,38.2,38.17,38.19,6684.0,36.9069,36.9262,36.8972,36.9165,6684.0
2022-03-31 12:40:00,38.19,38.21,38.19,38.21,4808.0,36.9165,36.9359,36.9165,36.9359,4808.0
2022-03-31 12:45:00,38.21,38.22,38.19,38.2,6418.0,36.9359,36.9455,36.9165,36.9262,6418.0
2022-03-31 12:50:00,38.2,38.2,38.17,38.17,10652.0,36.9262,36.9262,36.8972,36.8972,10652.0
2022-03-31 12:55:00,38.17,38.18,38.15,38.17,8466.0,36.8972,36.9069,36.8779,36.8972,8466.0
2022-03-31 13:00:00,38.17,38.21,38.17,38.19,8832.0,36.8972,36.9359,36.8972,36.9165,8832.0
2022-03-31 13:05:00,38.18,38.18,38.15,38.15,13204.0,36.9069,36.9069,36.8779,36.8779,13204.0
2022-03-31 13:10:00,38.15,38.16,38.13,38.13,12950.0,36.8779,36.8875,36.8585,36.8585,12950.0
2022-03-31 13:15:00,38.12,38.15,38.11,38.15,10874.0,36.8489,36.8779,36.8392,36.8779,10874.0
2022-03-31 13:20:00,38.14,38.14,38.1,38.13,4604.0,36.8682,36.8682,36.8295,36.8585,4604.0
2022-03-31 13:25:00,38.13,38.15,38.13,38.14,9962.0,36.8585,36.8779,36.8585,36.8682,9962.0
2022-03-31 13:30:00,38.13,38.15,38.12,38.12,66630.0,36.8585,36.8779,36.8489,36.8489,66630.0
2022-03-31 13:35:00,38.13,38.15,38.1,38.11,8954.0,36.8585,36.8779,36.8295,36.8392,8954.0
2022-03-31 13:40:00,38.11,38.15,38.11,38.13,11204.0,36.8392,36.8779,36.8392,36.8585,11204.0
2022-03-31 13:45:00,38.13,38.15,38.13,38.13,40934.0,36.8585,36.8779,36.8585,36.8585,40934.0
2022-03-31 13:50:00,38.13,38.18,38.13,38.17,21696.0,36.8585,36.9069,36.8585,36.8972,21696.0
2022-03-31 13:55:00,38.16,38.16,38.11,38.12,9984.0,36.8875,36.8875,36.8392,36.8489,9984.0
2022-03-31 14:00:00,38.11,38.12,38.05,38.05,11956.0,36.8392,36.8489,36.7812,36.7812,11956.0
2022-03-31 14:05:00,38.04,38.06,38.01,38.02,24668.0,36.7715,36.7909,36.7425,36.7522,24668.0
2022-03-31 14:10:00,38.02,38.04,38.0,38.0,16716.0,36.7522,36.7715,36.7329,36.7329,16716.0
2022-03-31 14:15:00,37.99,38.01,37.99,37.99,15116.0,36.7232,36.7425,36.7232,36.7232,15116.0
2022-03-31 14:20:00,37.97,38.0,37.97,38.0,19350.0,36.7039,36.7329,36.7039,36.7329,19350.0
2022-03-31 14:25:00,37.99,38.01,37.97,38.01,16640.0,36.7232,36.7425,36.7039,36.7425,16640.0
2022-03-31 14:30:00,38.01,38.01,37.97,37.97,18454.0,36.7425,36.7425,36.7039,36.7039,18454.0
2022-03-31 14:35:00,37.97,37.99,37.96,37.98,16082.0,36.7039,36.7232,36.6942,36.7135,16082.0
2022-03-31 14:40:00,37.98,37.99,37.93,37.94,21716.0,36.7135,36.7232,36.6652,36.6749,21716.0
2022-03-31 14:45:00,37.94,37.96,37.92,37.93,21824.0,36.6749,36.6942,36.6555,36.6652,21824.0
2022-03-31 14:50:00,37.93,37.94,37.92,37.93,19792.0,36.6652,36.6749,36.6555,36.6652,19792.0
2022-03-31 14:55:00,37.92,37.92,37.9,37.92,40354.0,36.6555,36.6555,36.6362,36.6555,40354.0
2022-03-31 15:00:00,37.92,37.99,37.92,37.96,74420.0,36.6555,36.7232,36.6555,36.6942,74420.0
2022-03-31 15:05:00,37.95,37.99,37.94,37.99,28506.0,36.6845,36.7232,36.6749,36.7232,28506.0
2022-03-31 15:10:00,37.99,37.99,37.94,37.94,33030.0,36.7232,36.7232,36.6749,36.6749,33030.0
2022-03-31 15:15:00,37.95,37.95,37.87,37.88,24806.0,36.6845,36.6845,36.6072,36.6169,24806.0
2022-03-31 15:20:00,37.88,37.92,37.87,37.9,64240.0,36.6169,36.6555,36.6072,36.6362,64240.0
2022-03-31 15:25:00,37.9,37.91,37.88,37.9,64090.0,36.6362,36.6459,36.6169,36.6362,64090.0
2022-03-31 15:30:00,37.9,37.91,37.84,37.87,38810.0,36.6362,36.6459,36.5782,36.6072,38810.0
2022-03-31 15:35:00,37.87,37.94,37.85,37.88,52892.0,36.6072,36.6749,36.5879,36.6169,52892.0
2022-03-31 15:40:00,37.88,37.88,37.81,37.82,60630.0,36.6169,36.6169,36.5492,36.5589,60630.0
2022-03-31 15:45:00,37.82,37.85,37.81,37.82,92492.0,36.5589,36.5879,36.5492,36.5589,92492.0
2022-03-31 15:50:00,37.82,37.84,37.74,37.75,200624.0,36.5589,36.5782,36.4815,36.4912,200624.0
2022-03-31 15:55:00,37.76,37.79,37.68,37.68,551258.0,36.5009,36.5299,36.4235,36.4235,551258.0
2022-04-01 09:30:00,38.0,38.16,37.97,37.98,113540.0,36.7329,36.8875,36.7039,36.7135,113540.0
2022-04-01 09:35:00,37.98,37.99,37.85,37.85,20682.0,36.7135,36.7232,36.5879,36.5879,20682.0
2022-04-01 09:40:00,37.86,37.91,37.76,37.87,41298.0,36.5975,36.6459,36.5009,36.6072,41298.0
2022-04-01 09:45:00,37.85,38.05,37.82,38.01,41560.0,36.5879,36.7812,36.5589,36.7425,41560.0
2022-04-01 09:50:00,38.01,38.01,37.94,37.98,47714.0,36.7425,36.7425,36.6749,36.7135,47714.0
2022-04-01 09:55:00,37.98,38.05,37.96,38.05,32734.0,36.7135,36.7812,36.6942,36.7812,32734.0
2022-04-01 10:00:00,38.03,38.03,37.84,37.88,49146.0,36.7619,36.7619,36.5782,36.6169,49146.0
2022-04-01 10:05:00,37.89,37.91,37.81,37.81,31620.0,36.6265,36.6459,36.5492,36.5492,31620.0
2022-04-01 10:10:00,37.82,37.85,37.81,37.84,38276.0,36.5589,36.5879,36.5492,36.5782,38276.0
2022-04-01 10:15:00,37.85,37.87,37.78,37.78,35276.0,36.5879,36.6072,36.5202,36.5202,35276.0
2022-04-01 10:20:00,37.77,37.79,37.67,37.68,16936.0,36.5105,36.5299,36.4139,36.4235,16936.0
2022-04-01 10:25:00,37.71,37.71,37.62,37.62,22836.0,36.4525,36.4525,36.3655,36.3655,22836.0
2022-04-01 10:30:00,37.62,37.71,37.6,37.7,47008.0,36.3655,36.4525,36.3462,36.4429,47008.0
2022-04-01 10:35:00,37.7,37.7,37.67,37.68,26688.0,36.4429,36.4429,36.4139,36.4235,26688.0
2022-04-01 10:40:00,37.68,37.69,37.53,37.57,75276.0,36.4235,36.4332,36.2785,36.3172,75276.0
2022-04-01 10:45:00,37.56,37.66,37.56,37.58,20902.0,36.3075,36.4042,36.3075,36.3269,20902.0
2022-04-01 10:50:00,37.59,37.7,37.59,37.7,29636.0,36.3365,36.4429,36.3365,36.4429,29636.0
2022-04-01 10:55:00,37.7,37.71,37.66,37.67,23724.0,36.4429,36.4525,36.4042,36.4139,23724.0
2022-04-01 11:00:00,37.67,37.67,37.62,37.63,22776.0,36.4139,36.4139,36.3655,36.3752,22776.0
2022-04-01 11:05:00,37.63,37.71,37.63,37.7,18644.0,36.3752,36.4525,36.3752,36.4429,18644.0
2022-04-01 11:10:00,37.7,37.72,37.62,37.63,23870.0,36.4429,36.4622,36.3655,36.3752,23870.0
2022-04-01 11:15:00,37.63,37.63,37.58,37.63,40928.0,36.3752,36.3752,36.3269,36.3752,40928.0
2022-04-01 11:20:00,37.62,37.66,37.58,37.6,31560.0,36.3655,36.4042,36.3269,36.3462,31560.0
2022-04-01 11:25:00,37.6,37.63,37.58,37.58,20498.0,36.3462,36.3752,36.3269,36.3269,20498.0
2022-04-01 11:30:00,37.57,37.57,37.48,37.48,35676.0,36.3172,36.3172,36.2302,36.2302,35676.0
2022-04-01 11:35:00,37.47,37.48,37.41,37.44,13264.0,36.2205,36.2302,36.1625,36.1915,13264.0
2022-04-01 11:40:00,37.43,37.43,37.37,37.38,16904.0,36.1819,36.1819,36.1239,36.1335,16904.0
2022-04-01 11:45:00,37.37,37.43,37.35,37.4,19714.0,36.1239,36.1819,36.1045,36.1529,19714.0
2022-04-01 11:50:00,37.39,37.45,37.37,37.45,21922.0,36.1432,36.2012,36.1239,36.2012,21922.0
2022-04-01 11:55:00,37.44,37.44,37.34,37.35,10558.0,36.1915,36.1915,36.0949,36.1045,10558.0
2022-04-01 12:00:00,37.35,37.35,37.32,37.32,14772.0,36.1045,36.1045,36.0755,36.0755,14772.0
2022-04-01 12:05:00,37.31,37.31,37.26,37.31,12356.0,36.0659,36.0659,36.0175,36.0659,12356.0
2022-04-01 12:10:00,37.32,37.33,37.29,37.32,11788.0,36.0755,36.0852,36.0465,36.0755,11788.0
2022-04-01 12:15:00,37.32,37.32,37.26,37.3,15290.0,36.0755,36.0755,36.0175,36.0562,15290.0
2022-04-01 12:20:00,37.31,37.34,37.3,37.31,13968.0,36.0659,36.0949,36.0562,36.0659,13968.0
2022-04-01 12:25:00,37.32,37.35,37.3,37.35,26172.0,36.0755,36.1045,36.0562,36.1045,26172.0
2022-04-01 12:30:00,37.34,37.35,37.31,37.31,42440.0,36.0949,36.1045,36.0659,36.0659,42440.0
2022-04-01 12:35:00,37.3,37.35,37.27,37.34,49708.0,36.0562,36.1045,36.0272,36.0949,49708.0
2022-04-01 12:40:00,37.34,37.38,37.34,37.38,24034.0,36.0949,36.1335,36.0949,36.1335,24034.0
2022-04-01 12:45:00,37.38,37.42,37.37,37.42,43760.0,36.1335,36.1722,36.1239,36.1722,43760.0
2022-04-01 12:50:00,37.42,37.43,37.38,37.43,28488.0,36.1722,36.1819,36.1335,36.1819,28488.0
2022-04-01 12:55:00,37.43,37.44,37.4,37.4,22382.0,36.1819,36.1915,36.1529,36.1529,22382.0
2022-04-01 13:00:00,37.4,37.42,37.36,37.4,27084.0,36.1529,36.1722,36.1142,36.1529,27084.0
2022-04-01 13:05:00,37.41,37.47,37.41,37.43,62568.0,36.1625,36.2205,36.1625,36.1819,62568.0
2022-04-01 13:10:00,37.42,37.44,37.42,37.42,46192.0,36.1722,36.1915,36.1722,36.1722,46192.0
2022-04-01 13:15:00,37.42,37.46,37.41,37.46,49388.0,36.1722,36.2109,36.1625,36.2109,49388.0
2022-04-01 13:20:00,37.45,37.47,37.41,37.47,9472.0,36.2012,36.2205,36.1625,36.2205,9472.0
2022-04-01 13:25:00,37.47,37.48,37.45,37.46,19496.0,36.2205,36.2302,36.2012,36.2109,19496.0
2022-04-01 13:30:00,37.45,37.48,37.45,37.48,16530.0,36.2012,36.2302,36.2012,36.2302,16530.0
2022-04-01 13:35:00,37.48,37.55,37.48,37.53,14788.0,36.2302,36.2979,36.2302,36.2785,14788.0
2022-04-01 13:40:00,37.53,37.59,37.53,37.57,24240.0,36.2785,36.3365,36.2785,36.3172,24240.0
2022-04-01 13:45:00,37.56,37.58,37.54,37.56,13418.0,36.3075,36.3269,36.2882,36.3075,13418.0
2022-04-01 13:50:00,37.55,37.55,37.51,37.51,9912.0,36.2979,36.2979,36.2592,36.2592,9912.0
2022-04-01 13:55:00,37.52,37.56,37.52,37.54,20196.0,36.2689,36.3075,36.2689,36.2882,20196.0
2022-04-01 14:00:00,37.54,37.66,37.54,37.65,12542.0,36.2882,36.4042,36.2882,36.3945,12542.0
2022-04-01 14:05:00,37.66,37.68,37.65,37.67,12448.0,36.4042,36.4235,36.3945,36.4139,12448.0
2022-04-01 14:10:00,37.67,37.69,37.66,37.67,19630.0,36.4139,36.4332,36.4042,36.4139,19630.0
2022-04-01 14:15:00,37.68,37.69,37.63,37.63,16048.0,36.4235,36.4332,36.3752,36.3752,16048.0
2022-04-01 14:20:00,37.64,37.68,37.63,37.67,9134.0,36.3849,36.4235,36.3752,36.4139,9134.0
2022-04-01 14:25:00,37.66,37.74,37.66,37.73,21962.0,36.4042,36.4815,36.4042,36.4719,21962.0
2022-04-01 14:30:00,37.74,37.79,37.74,37.79,27376.0,36.4815,36.5299,36.4815,36.5299,27376.0
2022-04-01 14:35:00,37.8,37.81,37.74,37.77,9234.0,36.5395,36.5492,36.4815,36.5105,9234.0
2022-04-01 14:40:00,37.77,37.8,37.74,37.75,18238.0,36.5105,36.5395,36.4815,36.4912,18238.0
2022-04-01 14:45:00,37.74,37.77,37.71,37.73,15332.0,36.4815,36.5105,36.4525,36.4719,15332.0
2022-04-01 14:50:00,37.73,37.73,37.7,37.72,19310.0,36.4719,36.4719,36.4429,36.4622,19310.0
2022-04-01 14:55:00,37.72,37.73,37.67,37.68,30230.0,36.4622,36.4719,36.4139,36.4235,30230.0
2022-04-01 15:00:00,37.67,37.74,37.67,37.72,15372.0,36.4139,36.4815,36.4139,36.4622,15372.0
2022-04-01 15:05:00,37.71,37.76,37.71,37.72,15812.0,36.4525,36.5009,36.4525,36.4622,15812.0
2022-04-01 15:10:00,37.73,37.74,37.69,37.71,11558.0,36.4719,36.4815,36.4332,36.4525,11558.0
2022-04-01 15:15:00,37.74,37.74,37.65,37.65,25914.0,36.4815,36.4815,36.3945,36.3945,25914.0
2022-04-01 15:20:00,37.65,37.69,37.63,37.68,16660.0,36.3945,36.4332,36.3752,36.4235,16660.0
2022-04-01 15:25:00,37.67,37.68,37.63,37.67,21768.0,36.4139,36.4235,36.3752,36.4139,21768.0
2022-04-01 15:30:00,37.67,37.68,37.59,37.61,40842.0,36.4139,36.4235,36.3365,36.3559,40842.0
2022-04-01 15:35:00,37.62,37.63,37.6,37.62,32534.0,36.3655,36.3752,36.3462,36.3655,32534.0
2022-04-01 15:40:00,37.62,37.67,37.59,37.62,44582.0,36.3655,36.4139,36.3365,36.3655,44582.0
2022-04-01 15:45:00,37.61,37.64,37.59,37.64,39908.0,36.3559,36.3849,36.3365,36.3849,39908.0
2022-04-01 15:50:00,37.64,37.76,37.64,37.74,127154.0,36.3849,36.5009,36.3849,36.4815,127154.0
2022-04-01 15:55:00,37.74,37.84,37.74,37.78,262682.0,36.4815,36.5782,36.4815,36.5202,262682.0
2022-04-04 09:30:00,37.76,37.85,37.69,37.69,71398.0,36.5009,36.5879,36.4332,36.4332,71398.0
2022-04-04 09:35:00,37.69,37.81,37.69,37.69,41964.0,36.4332,36.5492,36.4332,36.4332,41964.0
2022-04-04 09:40:00,37.72,37.8,37.72,37.74,22898.0,36.4622,36.5395,36.4622,36.4815,22898.0
2022-04-04 09:45:00,37.77,37.83,37.73,37.79,26900.0,36.5105,36.5685,36.4719,36.5299,26900.0
2022-04-04 09:50:00,37.79,37.88,37.79,37.87,28866.0,36.5299,36.6169,36.5299,36.6072,28866.0
2022-04-04 09:55:00,37.88,37.94,37.87,37.88,21350.0,36.6169,36.6749,36.6072,36.6169,21350.0
2022-04-04 10:00:00,37.88,37.88,37.77,37.82,22806.0,36.6169,36.6169,36.5105,36.5589,22806.0
2022-04-04 10:05:00,37.82,37.82,37.68,37.71,30274.0,36.5589,36.5589,36.4235,36.4525,30274.0
2022-04-04 10:10:00,37.73,37.8,37.7,37.73,19992.0,36.4719,36.5395,36.4429,36.4719,19992.0
2022-04-04 10:15:00,37.71,37.73,37.68,37.73,13662.0,36.4525,36.4719,36.4235,36.4719,13662.0
2022-04-04 10:20:00,37.74,37.8,37.74,37.78,18828.0,36.4815,36.5395,36.4815,36.5202,18828.0
2022-04-04 10:25:00,37.79,37.85,37.77,37.81,14070.0,36.5299,36.5879,36.5105,36.5492,14070.0
2022-04-04 10:30:00,37.81,37.85,37.77,37.8,56410.0,36.5492,36.5879,36.5105,36.5395,56410.0
2022-04-04 10:35:00,37.8,37.84,37.79,37.79,23002.0,36.5395,36.5782,36.5299,36.5299,23002.0
2022-04-04 10:40:00,37.8,37.83,37.77,37.8,37258.0,36.5395,36.5685,36.5105,36.5395,37258.0
2022-04-04 10:45:00,37.8,37.84,37.78,37.84,27696.0,36.5395,36.5782,36.5202,36.5782,27696.0
2022-04-04 10:50:00,37.84,37.87,37.82,37.83,33872.0,36.5782,36.6072,36.5589,36.5685,33872.0
2022-04-04 10:55:00,37.83,37.87,37.82,37.84,16198.0,36.5685,36.6072,36.5589,36.5782,16198.0
2022-04-04 11:00:00,37.84,37.91,37.83,37.9,26624.0,36.5782,36.6459,36.5685,36.6362,26624.0
2022-04-04 11:05:00,37.91,37.96,37.9,37.96,20232.0,36.6459,36.6942,36.6362,36.6942,20232.0
2022-04-04 11:10:00,37.95,37.96,37.9,37.93,27598.0,36.6845,36.6942,36.6362,36.6652,27598.0
2022-04-04 11:15:00,37.92,37.92,37.88,37.91,19316.0,36.6555,36.6555,36.6169,36.6459,19316.0
2022-04-04 11:20:00,37.91,37.93,37.88,37.93,14286.0,36.6459,36.6652,36.6169,36.6652,14286.0
2022-04-04 11:25:00,37.94,37.98,37.94,37.98,15958.0,36.6749,36.7135,36.6749,36.7135,15958.0
2022-04-04 11:30:00,37.97,38.01,37.97,38.01,32394.0,36.7039,36.7425,36.7039,36.7425,32394.0
2022-04-04 11:35:00,38.01,38.01,37.92,37.95,20612.0,36.7425,36.7425,36.6555,36.6845,20612.0
2022-04-04 11:40:00,37.95,37.99,37.94,37.98,77424.0,36.6845,36.7232,36.6749,36.7135,77424.0
2022-04-04 11:45:00,37.98,38.02,37.94,38.01,26514.0,36.7135,36.7522,36.6749,36.7425,26514.0
2022-04-04 11:50:00,38.01,38.07,38.01,38.07,8702.0,36.7425,36.8005,36.7425,36.8005,8702.0
2022-04-04 11:55:00,38.07,38.07,38.05,38.06,13142.0,36.8005,36.8005,36.7812,36.7909,13142.0
2022-04-04 12:00:00,38.06,38.1,38.04,38.1,28300.0,36.7909,36.8295,36.7715,36.8295,28300.0
2022-04-04 12:05:00,38.09,38.11,38.08,38.1,32434.0,36.8199,36.8392,36.8102,36.8295,32434.0
2022-04-04 12:10:00,38.11,38.12,38.08,38.12,16732.0,36.8392,36.8489,36.8102,36.8489,16732.0
2022-04-04 12:15:00,38.12,38.12,38.07,38.09,12256.0,36.8489,36.8489,36.8005,36.8199,12256.0
2022-04-04 12:20:00,38.1,38.12,38.1,38.1,12476.0,36.8295,36.8489,36.8295,36.8295,12476.0
2022-04-04 12:25:00,38.1,38.13,38.1,38.12,18630.0,36.8295,36.8585,36.8295,36.8489,18630.0
2022-04-04 12:30:00,38.12,38.13,38.1,38.13,12008.0,36.8489,36.8585,36.8295,36.8585,12008.0
2022-04-04 12:35:00,38.12,38.13,38.07,38.08,17264.0,36.8489,36.8585,36.8005,36.8102,17264.0
2022-04-04 12:40:00,38.08,38.08,38.03,38.04,20418.0,36.8102,36.8102,36.7619,36.7715,20418.0
2022-04-04 12:45:00,38.04,38.06,38.02,38.06,10204.0,36.7715,36.7909,36.7522,36.7909,10204.0
2022-04-04 12:50:00,38.06,38.06,38.04,38.05,13740.0,36.7909,36.7909,36.7715,36.7812,13740.0
2022-04-04 12:55:00,38.05,38.05,38.01,38.01,8346.0,36.7812,36.7812,36.7425,36.7425,8346.0
2022-04-04 13:00:00,37.99,38.04,37.98,38.04,24214.0,36.7232,36.7715,36.7135,36.7715,24214.0
2022-04-04 13:05:00,38.02,38.04,38.02,38.04,12486.0,36.7522,36.7715,36.7522,36.7715,12486.0
2022-04-04 13:10:00,38.03,38.03,37.98,37.99,31010.0,36.7619,36.7619,36.7135,36.7232,31010.0
2022-04-04 13:15:00,37.99,38.01,37.96,38.01,36022.0,36.7232,36.7425,36.6942,36.7425,36022.0
2022-04-04 13:20:00,38.01,38.02,37.99,38.02,8220.0,36.7425,36.7522,36.7232,36.7522,8220.0
2022-04-04 13:25:00,38.02,38.02,38.02,38.02,14344.0,36.7522,36.7522,36.7522,36.7522,14344.0
2022-04-04 13:30:00,38.02,38.06,38.02,38.05,21032.0,36.7522,36.7909,36.7522,36.7812,21032.0
2022-04-04 13:35:00,38.05,38.06,38.01,38.01,17702.0,36.7812,36.7909,36.7425,36.7425,17702.0
2022-04-04 13:40:00,38.01,38.02,37.99,38.01,16638.0,36.7425,36.7522,36.7232,36.7425,16638.0
2022-04-04 13:45:00,38.02,38.02,37.99,37.99,6506.0,36.7522,36.7522,36.7232,36.7232,6506.0
2022-04-04 13:50:00,38.0,38.02,37.99,38.02,15280.0,36.7329,36.7522,36.7232,36.7522,15280.0
2022-04-04 13:55:00,38.02,38.06,38.02,38.05,21088.0,36.7522,36.7909,36.7522,36.7812,21088.0
2022-04-04 14:00:00,38.06,38.06,38.01,38.01,16046.0,36.7909,36.7909,36.7425,36.7425,16046.0
2022-04-04 14:05:00,38.01,38.01,37.93,37.94,15688.0,36.7425,36.7425,36.6652,36.6749,15688.0
2022-04-04 14:10:00,37.94,37.97,37.93,37.95,16996.0,36.6749,36.7039,36.6652,36.6845,16996.0
2022-04-04 14:15:00,37.96,37.99,37.95,37.99,15864.0,36.6942,36.7232,36.6845,36.7232,15864.0
2022-04-04 14:20:00,37.99,38.02,37.98,38.02,17632.0,36.7232,36.7522,36.7135,36.7522,17632.0
2022-04-04 14:25:00,38.02,38.04,38.01,38.03,22766.0,36.7522,36.7715,36.7425,36.7619,22766.0
2022-04-04 14:30:00,38.02,38.07,38.02,38.06,24162.0,36.7522,36.8005,36.7522,36.7909,24162.0
2022-04-04 14:35:00,38.06,38.08,38.04,38.07,26966.0,36.7909,36.8102,36.7715,36.8005,26966.0
2022-04-04 14:40:00,38.07,38.07,38.04,38.04,26766.0,36.8005,36.8005,36.7715,36.7715,26766.0
2022-04-04 14:45:00,38.05,38.08,38.04,38.06,27156.0,36.7812,36.8102,36.7715,36.7909,27156.0
2022-04-04 14:50:00,38.06,38.08,38.03,38.08,20744.0,36.7909,36.8102,36.7619,36.8102,20744.0
2022-04-04 14:55:00,38.08,38.08,38.06,38.06,17428.0,36.8102,36.8102,36.7909,36.7909,17428.0
2022-04-04 15:00:00,38.05,38.07,38.03,38.06,19124.0,36.7812,36.8005,36.7619,36.7909,19124.0
2022-04-04 15:05:00,38.07,38.07,38.05,38.07,24012.0,36.8005,36.8005,36.7812,36.8005,24012.0
2022-04-04 15:10:00,38.08,38.09,38.05,38.08,30354.0,36.8102,36.8199,36.7812,36.8102,30354.0
2022-04-04 15:15:00,38.08,38.08,38.05,38.07,20556.0,36.8102,36.8102,36.7812,36.8005,20556.0
2022-04-04 15:20:00,38.07,38.1,38.07,38.1,18592.0,36.8005,36.8295,36.8005,36.8295,18592.0
2022-04-04 15:25:00,38.1,38.12,38.09,38.09,28590.0,36.8295,36.8489,36.8199,36.8199,28590.0
2022-04-04 15:30:00,38.1,38.1,38.05,38.07,46080.0,36.8295,36.8295,36.7812,36.8005,46080.0
2022-04-04 15:35:00,38.07,38.1,38.07,38.1,44204.0,36.8005,36.8295,36.8005,36.8295,44204.0
2022-04-04 15:40:00,38.1,38.14,38.07,38.08,66932.0,36.8295,36.8682,36.8005,36.8102,66932.0
2022-04-04 15:45:00,38.07,38.1,38.05,38.06,80562.0,36.8005,36.8295,36.7812,36.7909,80562.0
2022-04-04 15:50:00,38.06,38.12,38.05,38.07,146320.0,36.7909,36.8489,36.7812,36.8005,146320.0
2022-04-04 15:55:00,38.07,38.07,37.98,37.99,435568.0,36.8005,36.8005,36.7135,36.7232,435568.0
2022-04-05 09:30:00,37.88,37.95,37.8,37.87,104722.0,36.6169,36.6845,36.5395,36.6072,104722.0
2022-04-05 09:35:00,37.87,37.92,37.72,37.72,23062.0,36.6072,36.6555,36.4622,36.4622,23062.0
2022-04-05 09:40:00,37.73,37.77,37.6,37.62,37798.0,36.4719,36.5105,36.3462,36.3655,37798.0
2022-04-05 09:45:00,37.61,37.62,37.48,37.49,33194.0,36.3559,36.3655,36.2302,36.2399,33194.0
2022-04-05 09:50:00,37.49,37.52,37.4,37.46,35754.0,36.2399,36.2689,36.1529,36.2109,35754.0
2022-04-05 09:55:00,37.44,37.48,37.38,37.41,45136.0,36.1915,36.2302,36.1335,36.1625,45136.0
2022-04-05 10:00:00,37.4,37.49,37.39,37.42,35820.0,36.1529,36.2399,36.1432,36.1722,35820.0
2022-04-05 10:05:00,37.42,37.43,37.2,37.26,48554.0,36.1722,36.1819,35.9595,36.0175,48554.0
2022-04-05 10:10:00,37.26,37.26,37.21,37.25,23006.0,36.0175,36.0175,35.9692,36.0079,23006.0
2022-04-05 10:15:00,37.24,37.26,37.17,37.22,44080.0,35.9982,36.0175,35.9305,35.9789,44080.0
2022-04-05 10:20:00,37.21,37.27,37.2,37.24,22802.0,35.9692,36.0272,35.9595,35.9982,22802.0
2022-04-05 10:25:00,37.23,37.34,37.23,37.32,48932.0,35.9885,36.0949,35.9885,36.0755,48932.0
2022-04-05 10:30:00,37.3,37.34,37.26,37.27,34172.0,36.0562,36.0949,36.0175,36.0272,34172.0
2022-04-05 10:35:00,37.27,37.31,37.27,37.29,25020.0,36.0272,36.0659,36.0272,36.0465,25020.0
2022-04-05 10:40:00,37.29,37.35,37.27,37.29,33878.0,36.0465,36.1045,36.0272,36.0465,33878.0
2022-04-05 10:45:00,37.29,37.42,37.27,37.4,40198.0,36.0465,36.1722,36.0272,36.1529,40198.0
2022-04-05 10:50:00,37.4,37.43,37.37,37.39,43598.0,36.1529,36.1819,36.1239,36.1432,43598.0
2022-04-05 10:55:00,37.38,37.38,37.34,37.36,28758.0,36.1335,36.1335,36.0949,36.1142,28758.0
2022-04-05 11:00:00,37.35,37.4,37.35,37.36,28262.0,36.1045,36.1529,36.1045,36.1142,28262.0
2022-04-05 11:05:00,37.38,37.4,37.35,37.38,20666.0,36.1335,36.1529,36.1045,36.1335,20666.0
2022-04-05 11:10:00,37.39,37.45,37.35,37.42,23514.0,36.1432,36.2012,36.1045,36.1722,23514.0
2022-04-05 11:15:00,37.42,37.45,37.4,37.42,27016.0,36.1722,36.2012,36.1529,36.1722,27016.0
2022-04-05 11:20:00,37.42,37.46,37.42,37.44,16032.0,36.1722,36.2109,36.1722,36.1915,16032.0
2022-04-05 11:25:00,37.44,37.48,37.43,37.45,23332.0,36.1915,36.2302,36.1819,36.2012,23332.0
2022-04-05 11:30:00,37.46,37.5,37.45,37.5,14800.0,36.2109,36.2495,36.2012,36.2495,14800.0
2022-04-05 11:35:00,37.5,37.5,37.38,37.39,21120.0,36.2495,36.2495,36.1335,36.1432,21120.0
2022-04-05 11:40:00,37.39,37.42,37.35,37.42,18650.0,36.1432,36.1722,36.1045,36.1722,18650.0
2022-04-05 11:45:00,37.42,37.42,37.36,37.36,13872.0,36.1722,36.1722,36.1142,36.1142,13872.0
2022-04-05 11:50:00,37.36,37.36,37.31,37.34,19812.0,36.1142,36.1142,36.0659,36.0949,19812.0
2022-04-05 11:55:00,37.34,37.35,37.32,37.35,13380.0,36.0949,36.1045,36.0755,36.1045,13380.0
2022-04-05 12:00:00,37.34,37.35,37.32,37.35,25000.0,36.0949,36.1045,36.0755,36.1045,25000.0
2022-04-05 12:05:00,37.37,37.4,37.33,37.34,12848.0,36.1239,36.1529,36.0852,36.0949,12848.0
2022-04-05 12:10:00,37.35,37.35,37.31,37.32,16942.0,36.1045,36.1045,36.0659,36.0755,16942.0
2022-04-05 12:15:00,37.32,37.35,37.27,37.27,22190.0,36.0755,36.1045,36.0272,36.0272,22190.0
2022-04-05 12:20:00,37.28,37.3,37.25,37.29,20934.0,36.0369,36.0562,36.0079,36.0465,20934.0
2022-04-05 12:25:00,37.28,37.3,37.27,37.29,15424.0,36.0369,36.0562,36.0272,36.0465,15424.0
2022-04-05 12:30:00,37.29,37.3,37.27,37.29,16444.0,36.0465,36.0562,36.0272,36.0465,16444.0
2022-04-05 12:35:00,37.29,37.33,37.25,37.32,19188.0,36.0465,36.0852,36.0079,36.0755,19188.0
2022-04-05 12:40:00,37.32,37.32,37.23,37.26,29186.0,36.0755,36.0755,35.9885,36.0175,29186.0
2022-04-05 12:45:00,37.26,37.29,37.25,37.28,22194.0,36.0175,36.0465,36.0079,36.0369,22194.0
2022-04-05 12:50:00,37.28,37.31,37.27,37.31,38216.0,36.0369,36.0659,36.0272,36.0659,38216.0
2022-04-05 12:55:00,37.31,37.32,37.27,37.31,19602.0,36.0659,36.0755,36.0272,36.0659,19602.0
2022-04-05 13:00:00,37.31,37.31,37.27,37.3,17188.0,36.0659,36.0659,36.0272,36.0562,17188.0
2022-04-05 13:05:00,37.3,37.42,37.29,37.42,22676.0,36.0562,36.1722,36.0465,36.1722,22676.0
2022-04-05 13:10:00,37.44,37.44,37.4,37.4,25186.0,36.1915,36.1915,36.1529,36.1529,25186.0
2022-04-05 13:15:00,37.4,37.45,37.4,37.44,18302.0,36.1529,36.2012,36.1529,36.1915,18302.0
2022-04-05 13:20:00,37.45,37.45,37.42,37.44,9528.0,36.2012,36.2012,36.1722,36.1915,9528.0
2022-04-05 13:25:00,37.43,37.44,37.41,37.43,16662.0,36.1819,36.1915,36.1625,36.1819,16662.0
2022-04-05 13:30:00,37.42,37.44,37.4,37.4,11910.0,36.1722,36.1915,36.1529,36.1529,11910.0
2022-04-05 13:35:00,37.4,37.4,37.36,37.36,7844.0,36.1529,36.1529,36.1142,36.1142,7844.0
2022-04-05 13:40:00,37.36,37.36,37.31,37.34,23242.0,36.1142,36.1142,36.0659,36.0949,23242.0
2022-04-05 13:45:00,37.33,37.34,37.31,37.33,14014.0,36.0852,36.0949,36.0659,36.0852,14014.0
2022-04-05 13:50:00,37.33,37.35,37.32,37.35,18020.0,36.0852,36.1045,36.0755,36.1045,18020.0
2022-04-05 13:55:00,37.35,37.37,37.34,37.36,10608.0,36.1045,36.1239,36.0949,36.1142,10608.0
2022-04-05 14:00:00,37.37,37.37,37.34,37.35,12318.0,36.1239,36.1239,36.0949,36.1045,12318.0
2022-04-05 14:05:00,37.35,37.38,37.34,37.35,15062.0,36.1045,36.1335,36.0949,36.1045,15062.0
2022-04-05 14:10:00,37.35,37.37,37.35,37.35,20242.0,36.1045,36.1239,36.1045,36.1045,20242.0
2022-04-05 14:15:00,37.35,37.42,37.35,37.42,21606.0,36.1045,36.1722,36.1045,36.1722,21606.0
2022-04-05 14:20:00,37.42,37.44,37.41,37.42,16498.0,36.1722,36.1915,36.1625,36.1722,16498.0
2022-04-05 14:25:00,37.44,37.44,37.4,37.4,16232.0,36.1915,36.1915,36.1529,36.1529,16232.0
2022-04-05 14:30:00,37.38,37.4,37.38,37.38,19634.0,36.1335,36.1529,36.1335,36.1335,19634.0
2022-04-05 14:35:00,37.38,37.42,37.37,37.38,18268.0,36.1335,36.1722,36.1239,36.1335,18268.0
2022-04-05 14:40:00,37.38,37.43,37.38,37.42,17546.0,36.1335,36.1819,36.1335,36.1722,17546.0
2022-04-05 14:45:00,37.41,37.42,37.37,37.4,12748.0,36.1625,36.1722,36.1239,36.1529,12748.0
2022-04-05 14:50:00,37.41,37.43,37.4,37.41,15496.0,36.1625,36.1819,36.1529,36.1625,15496.0
2022-04-05 14:55:00,37.41,37.43,37.37,37.37,14982.0,36.1625,36.1819,36.1239,36.1239,14982.0
2022-04-05 15:00:00,37.38,37.39,37.32,37.32,18702.0,36.1335,36.1432,36.0755,36.0755,18702.0
2022-04-05 15:05:00,37.32,37.34,37.29,37.3,109494.0,36.0755,36.0949,36.0465,36.0562,109494.0
2022-04-05 15:10:00,37.3,37.3,37.27,37.28,47052.0,36.0562,36.0562,36.0272,36.0369,47052.0
2022-04-05 15:15:00,37.29,37.3,37.24,37.24,27236.0,36.0465,36.0562,35.9982,35.9982,27236.0
2022-04-05 15:20:00,37.24,37.29,37.24,37.28,27818.0,35.9982,36.0465,35.9982,36.0369,27818.0
2022-04-05 15:25:00,37.28,37.29,37.24,37.27,23522.0,36.0369,36.0465,35.9982,36.0272,23522.0
2022-04-05 15:30:00,37.26,37.26,37.22,37.23,55080.0,36.0175,36.0175,35.9789,35.9885,55080.0
2022-04-05 15:35:00,37.23,37.24,37.16,37.19,59498.0,35.9885,35.9982,35.9209,35.9499,59498.0
2022-04-05 15:40:00,37.2,37.24,37.17,37.21,48630.0,35.9595,35.9982,35.9305,35.9692,48630.0
2022-04-05 15:45:00,37.2,37.2,37.1,37.1,86354.0,35.9595,35.9595,35.8629,35.8629,86354.0
2022-04-05 15:50:00,37.09,37.24,37.09,37.21,178238.0,35.8532,35.9982,35.8532,35.9692,178238.0
2022-04-05 15:55:00,37.21,37.22,37.15,37.21,278148.0,35.9692,35.9789,35.9112,35.9692,278148.0
2022-04-06 09:30:00,36.76,36.79,36.59,36.66,96462.0,35.5342,35.5632,35.3699,35.4375,96462.0
2022-04-06 09:35:00,36.69,36.76,36.65,36.71,24866.0,35.4665,35.5342,35.4279,35.4859,24866.0
2022-04-06 09:40:00,36.71,36.71,36.57,36.61,32088.0,35.4859,35.4859,35.3505,35.3892,32088.0
2022-04-06 09:45:00,36.62,36.7,36.6,36.66,34660.0,35.3989,35.4762,35.3795,35.4375,34660.0
2022-04-06 09:50:00,36.65,36.69,36.57,36.64,36070.0,35.4279,35.4665,35.3505,35.4182,36070.0
2022-04-06 09:55:00,36.62,36.62,36.52,36.53,26160.0,35.3989,35.3989,35.3022,35.3119,26160.0
2022-04-06 10:00:00,36.54,36.55,36.45,36.45,34148.0,35.3215,35.3312,35.2345,35.2345,34148.0
2022-04-06 10:05:00,36.45,36.49,36.44,36.47,17106.0,35.2345,35.2732,35.2249,35.2539,17106.0
2022-04-06 10:10:00,36.45,36.45,36.33,36.35,27808.0,35.2345,35.2345,35.1185,35.1379,27808.0
2022-04-06 10:15:00,36.36,36.5,36.35,36.48,20760.0,35.1475,35.2829,35.1379,35.2635,20760.0
2022-04-06 10:20:00,36.48,36.54,36.45,36.53,10978.0,35.2635,35.3215,35.2345,35.3119,10978.0
2022-04-06 10:25:00,36.52,36.54,36.52,36.54,14192.0,35.3022,35.3215,35.3022,35.3215,14192.0
2022-04-06 10:30:00,36.54,36.58,36.43,36.46,33148.0,35.3215,35.3602,35.2152,35.2442,33148.0
2022-04-06 10:35:00,36.46,36.5,36.43,36.47,20252.0,35.2442,35.2829,35.2152,35.2539,20252.0
2022-04-06 10:40:00,36.47,36.49,36.43,36.44,14818.0,35.2539,35.2732,35.2152,35.2249,14818.0
2022-04-06 10:45:00,36.45,36.51,36.43,36.49,15258.0,35.2345,35.2925,35.2152,35.2732,15258.0
2022-04-06 10:50:00,36.51,36.51,36.43,36.43,15020.0,35.2925,35.2925,35.2152,35.2152,15020.0
2022-04-06 10:55:00,36.44,36.46,36.38,36.38,23178.0,35.2249,35.2442,35.1669,35.1669,23178.0
2022-04-06 11:00:00,36.35,36.44,36.35,36.44,35990.0,35.1379,35.2249,35.1379,35.2249,35990.0
2022-04-06 11:05:00,36.43,36.45,36.42,36.43,10960.0,35.2152,35.2345,35.2055,35.2152,10960.0
2022-04-06 11:10:00,36.44,36.49,36.44,36.49,25512.0,35.2249,35.2732,35.2249,35.2732,25512.0
2022-04-06 11:15:00,36.52,36.53,36.44,36.46,16234.0,35.3022,35.3119,35.2249,35.2442,16234.0
2022-04-06 11:20:00,36.47,36.56,36.47,36.52,15178.0,35.2539,35.3409,35.2539,35.3022,15178.0
2022-04-06 11:25:00,36.5,36.51,36.46,36.51,17714.0,35.2829,35.2925,35.2442,35.2925,17714.0
2022-04-06 11:30:00,36.5,36.51,36.45,36.45,15220.0,35.2829,35.2925,35.2345,35.2345,15220.0
2022-04-06 11:35:00,36.46,36.49,36.44,36.48,188974.0,35.2442,35.2732,35.2249,35.2635,188974.0
2022-04-06 11:40:00,36.48,36.56,36.48,36.56,11770.0,35.2635,35.3409,35.2635,35.3409,11770.0
2022-04-06 11:45:00,36.57,36.63,36.54,36.63,12608.0,35.3505,35.4085,35.3215,35.4085,12608.0
2022-04-06 11:50:00,36.63,36.67,36.6,36.6,15980.0,35.4085,35.4472,35.3795,35.3795,15980.0
2022-04-06 11:55:00,36.61,36.62,36.59,36.6,9678.0,35.3892,35.3989,35.3699,35.3795,9678.0
2022-04-06 12:00:00,36.6,36.62,36.59,36.6,11720.0,35.3795,35.3989,35.3699,35.3795,11720.0
2022-04-06 12:05:00,36.6,36.6,36.56,36.57,35540.0,35.3795,35.3795,35.3409,35.3505,35540.0
2022-04-06 12:10:00,36.57,36.59,36.53,36.54,13846.0,35.3505,35.3699,35.3119,35.3215,13846.0
2022-04-06 12:15:00,36.54,36.55,36.52,36.52,9326.0,35.3215,35.3312,35.3022,35.3022,9326.0
2022-04-06 12:20:00,36.51,36.54,36.49,36.52,14096.0,35.2925,35.3215,35.2732,35.3022,14096.0
2022-04-06 12:25:00,36.52,36.54,36.51,36.54,16434.0,35.3022,35.3215,35.2925,35.3215,16434.0
2022-04-06 12:30:00,36.52,36.55,36.51,36.55,14850.0,35.3022,35.3312,35.2925,35.3312,14850.0
2022-04-06 12:35:00,36.52,36.54,36.51,36.52,12504.0,35.3022,35.3215,35.2925,35.3022,12504.0
2022-04-06 12:40:00,36.52,36.54,36.51,36.52,9430.0,35.3022,35.3215,35.2925,35.3022,9430.0
2022-04-06 12:45:00,36.52,36.55,36.5,36.53,20202.0,35.3022,35.3312,35.2829,35.3119,20202.0
2022-04-06 12:50:00,36.52,36.52,36.49,36.51,62876.0,35.3022,35.3022,35.2732,35.2925,62876.0
2022-04-06 12:55:00,36.51,36.52,36.49,36.5,12380.0,35.2925,35.3022,35.2732,35.2829,12380.0
2022-04-06 13:00:00,36.51,36.51,36.47,36.49,14028.0,35.2925,35.2925,35.2539,35.2732,14028.0
2022-04-06 13:05:00,36.49,36.53,36.49,36.52,16650.0,35.2732,35.3119,35.2732,35.3022,16650.0
2022-04-06 13:10:00,36.52,36.6,36.52,36.59,12222.0,35.3022,35.3795,35.3022,35.3699,12222.0
2022-04-06 13:15:00,36.6,36.63,36.6,36.63,12354.0,35.3795,35.4085,35.3795,35.4085,12354.0
2022-04-06 13:20:00,36.63,36.65,36.6,36.63,108246.0,35.4085,35.4279,35.3795,35.4085,108246.0
2022-04-06 13:25:00,36.64,36.64,36.59,36.6,42392.0,35.4182,35.4182,35.3699,35.3795,42392.0
2022-04-06 13:30:00,36.61,36.65,36.6,36.63,9582.0,35.3892,35.4279,35.3795,35.4085,9582.0
2022-04-06 13:35:00,36.63,36.63,36.57,36.61,98666.0,35.4085,35.4085,35.3505,35.3892,98666.0
2022-04-06 13:40:00,36.61,36.74,36.6,36.74,23738.0,35.3892,35.5149,35.3795,35.5149,23738.0
2022-04-06 13:45:00,36.73,36.73,36.67,36.71,24738.0,35.5052,35.5052,35.4472,35.4859,24738.0
2022-04-06 13:50:00,36.7,36.71,36.66,36.66,10964.0,35.4762,35.4859,35.4375,35.4375,10964.0
2022-04-06 13:55:00,36.67,36.69,36.64,36.64,165568.0,35.4472,35.4665,35.4182,35.4182,165568.0
2022-04-06 14:00:00,36.6,36.82,36.6,36.72,86608.0,35.3795,35.5922,35.3795,35.4955,86608.0
2022-04-06 14:05:00,36.71,36.71,36.51,36.54,19464.0,35.4859,35.4859,35.2925,35.3215,19464.0
2022-04-06 14:10:00,36.54,36.56,36.46,36.46,22464.0,35.3215,35.3409,35.2442,35.2442,22464.0
2022-04-06 14:15:00,36.45,36.47,36.41,36.45,21404.0,35.2345,35.2539,35.1959,35.2345,21404.0
2022-04-06 14:20:00,36.45,36.51,36.44,36.5,20222.0,35.2345,35.2925,35.2249,35.2829,20222.0
2022-04-06 14:25:00,36.51,36.57,36.48,36.5,21254.0,35.2925,35.3505,35.2635,35.2829,21254.0
2022-04-06 14:30:00,36.52,36.65,36.49,36.63,53602.0,35.3022,35.4279,35.2732,35.4085,53602.0
2022-04-06 14:35:00,36.64,36.65,36.54,36.57,33222.0,35.4182,35.4279,35.3215,35.3505,33222.0
2022-04-06 14:40:00,36.57,36.62,36.55,36.62,25182.0,35.3505,35.3989,35.3312,35.3989,25182.0
2022-04-06 14:45:00,36.62,36.66,36.58,36.6,14714.0,35.3989,35.4375,35.3602,35.3795,14714.0
2022-04-06 14:50:00,36.63,36.72,36.63,36.72,18186.0,35.4085,35.4955,35.4085,35.4955,18186.0
2022-04-06 14:55:00,36.73,36.83,36.73,36.83,23094.0,35.5052,35.6019,35.5052,35.6019,23094.0
2022-04-06 15:00:00,36.84,36.87,36.83,36.84,33664.0,35.6115,35.6405,35.6019,35.6115,33664.0
2022-04-06 15:05:00,36.84,36.84,36.72,36.75,31066.0,35.6115,35.6115,35.4955,35.5245,31066.0
2022-04-06 15:10:00,36.76,36.8,36.76,36.78,20246.0,35.5342,35.5729,35.5342,35.5535,20246.0
2022-04-06 15:15:00,36.78,36.81,36.72,36.74,23250.0,35.5535,35.5825,35.4955,35.5149,23250.0
2022-04-06 15:20:00,36.73,36.73,36.66,36.67,24786.0,35.5052,35.5052,35.4375,35.4472,24786.0
2022-04-06 15:25:00,36.67,36.68,36.62,36.63,42372.0,35.4472,35.4569,35.3989,35.4085,42372.0
2022-04-06 15:30:00,36.62,36.65,36.57,36.6,34594.0,35.3989,35.4279,35.3505,35.3795,34594.0
2022-04-06 15:35:00,36.6,36.65,36.58,36.63,56348.0,35.3795,35.4279,35.3602,35.4085,56348.0
2022-04-06 15:40:00,36.63,36.66,36.61,36.63,50566.0,35.4085,35.4375,35.3892,35.4085,50566.0
2022-04-06 15:45:00,36.63,36.71,36.62,36.67,89380.0,35.4085,35.4859,35.3989,35.4472,89380.0
2022-04-06 15:50:00,36.69,36.73,36.59,36.59,122118.0,35.4665,35.5052,35.3699,35.3699,122118.0
2022-04-06 15:55:00,36.59,36.64,36.49,36.54,707520.0,35.3699,35.4182,35.2732,35.3215,707520.0
2022-04-07 09:30:00,36.49,36.55,36.31,36.52,56138.0,35.2732,35.3312,35.0992,35.3022,56138.0
2022-04-07 09:35:00,36.53,36.67,36.52,36.57,37396.0,35.3119,35.4472,35.3022,35.3505,37396.0
2022-04-07 09:40:00,36.55,36.59,36.41,36.42,38888.0,35.3312,35.3699,35.1959,35.2055,38888.0
2022-04-07 09:45:00,36.44,36.48,36.4,36.42,24092.0,35.2249,35.2635,35.1862,35.2055,24092.0
2022-04-07 09:50:00,36.41,36.52,36.41,36.49,31304.0,35.1959,35.3022,35.1959,35.2732,31304.0
2022-04-07 09:55:00,36.49,36.51,36.45,36.49,60114.0,35.2732,35.2925,35.2345,35.2732,60114.0
2022-04-07 10:00:00,36.49,36.55,36.44,36.44,49478.0,35.2732,35.3312,35.2249,35.2249,49478.0
2022-04-07 10:05:00,36.45,36.47,36.37,36.41,34918.0,35.2345,35.2539,35.1572,35.1959,34918.0
2022-04-07 10:10:00,36.41,36.54,36.38,36.54,31404.0,35.1959,35.3215,35.1669,35.3215,31404.0
2022-04-07 10:15:00,36.52,36.55,36.47,36.51,25100.0,35.3022,35.3312,35.2539,35.2925,25100.0
2022-04-07 10:20:00,36.5,36.51,36.46,36.51,41262.0,35.2829,35.2925,35.2442,35.2925,41262.0
2022-04-07 10:25:00,36.51,36.59,36.51,36.57,33816.0,35.2925,35.3699,35.2925,35.3505,33816.0
2022-04-07 10:30:00,36.57,36.64,36.56,36.62,43650.0,35.3505,35.4182,35.3409,35.3989,43650.0
2022-04-07 10:35:00,36.63,36.65,36.53,36.54,53984.0,35.4085,35.4279,35.3119,35.3215,53984.0
2022-04-07 10:40:00,36.54,36.54,36.45,36.48,34912.0,35.3215,35.3215,35.2345,35.2635,34912.0
2022-04-07 10:45:00,36.49,36.52,36.47,36.49,38260.0,35.2732,35.3022,35.2539,35.2732,38260.0
2022-04-07 10:50:00,36.49,36.55,36.49,36.53,24636.0,35.2732,35.3312,35.2732,35.3119,24636.0
2022-04-07 10:55:00,36.53,36.56,36.51,36.54,26866.0,35.3119,35.3409,35.2925,35.3215,26866.0
2022-04-07 11:00:00,36.54,36.58,36.5,36.54,52776.0,35.3215,35.3602,35.2829,35.3215,52776.0
2022-04-07 11:05:00,36.54,36.56,36.5,36.51,41768.0,35.3215,35.3409,35.2829,35.2925,41768.0
2022-04-07 11:10:00,36.51,36.51,36.46,36.48,44166.0,35.2925,35.2925,35.2442,35.2635,44166.0
2022-04-07 11:15:00,36.47,36.49,36.43,36.48,38792.0,35.2539,35.2732,35.2152,35.2635,38792.0
2022-04-07 11:20:00,36.49,36.54,36.48,36.54,26356.0,35.2732,35.3215,35.2635,35.3215,26356.0
2022-04-07 11:25:00,36.55,36.55,36.43,36.49,54902.0,35.3312,35.3312,35.2152,35.2732,54902.0
2022-04-07 11:30:00,36.49,36.49,36.46,36.49,33792.0,35.2732,35.2732,35.2442,35.2732,33792.0
2022-04-07 11:35:00,36.51,36.55,36.5,36.52,16674.0,35.2925,35.3312,35.2829,35.3022,16674.0
2022-04-07 11:40:00,36.52,36.53,36.49,36.52,47304.0,35.3022,35.3119,35.2732,35.3022,47304.0
2022-04-07 11:45:00,36.51,36.56,36.49,36.5,32328.0,35.2925,35.3409,35.2732,35.2829,32328.0
2022-04-07 11:50:00,36.49,36.52,36.47,36.48,36324.0,35.2732,35.3022,35.2539,35.2635,36324.0
2022-04-07 11:55:00,36.46,36.52,36.46,36.47,28842.0,35.2442,35.3022,35.2442,35.2539,28842.0
2022-04-07 12:00:00,36.47,36.51,36.46,36.49,23424.0,35.2539,35.2925,35.2442,35.2732,23424.0
2022-04-07 12:05:00,36.49,36.53,36.49,36.53,12054.0,35.2732,35.3119,35.2732,35.3119,12054.0
2022-04-07 12:10:00,36.53,36.56,36.52,36.54,33108.0,35.3119,35.3409,35.3022,35.3215,33108.0
2022-04-07 12:15:00,36.56,36.56,36.47,36.49,17804.0,35.3409,35.3409,35.2539,35.2732,17804.0
2022-04-07 12:20:00,36.49,36.57,36.49,36.57,27958.0,35.2732,35.3505,35.2732,35.3505,27958.0
2022-04-07 12:25:00,36.56,36.57,36.49,36.51,17898.0,35.3409,35.3505,35.2732,35.2925,17898.0
2022-04-07 12:30:00,36.51,36.56,36.49,36.53,16110.0,35.2925,35.3409,35.2732,35.3119,16110.0
2022-04-07 12:35:00,36.53,36.57,36.53,36.55,19158.0,35.3119,35.3505,35.3119,35.3312,19158.0
2022-04-07 12:40:00,36.54,36.56,36.52,36.52,20868.0,35.3215,35.3409,35.3022,35.3022,20868.0
2022-04-07 12:45:00,36.52,36.54,36.48,36.48,39360.0,35.3022,35.3215,35.2635,35.2635,39360.0
2022-04-07 12:50:00,36.48,36.55,36.48,36.52,16438.0,35.2635,35.3312,35.2635,35.3022,16438.0
2022-04-07 12:55:00,36.53,36.58,36.52,36.56,19834.0,35.3119,35.3602,35.3022,35.3409,19834.0
2022-04-07 13:00:00,36.55,36.59,36.52,36.59,24768.0,35.3312,35.3699,35.3022,35.3699,24768.0
2022-04-07 13:05:00,36.58,36.63,36.57,36.62,25262.0,35.3602,35.4085,35.3505,35.3989,25262.0
2022-04-07 13:10:00,36.63,36.73,36.62,36.71,47598.0,35.4085,35.5052,35.3989,35.4859,47598.0
2022-04-07 13:15:00,36.7,36.76,36.68,36.75,25516.0,35.4762,35.5342,35.4569,35.5245,25516.0
2022-04-07 13:20:00,36.76,36.8,36.75,36.77,26172.0,35.5342,35.5729,35.5245,35.5439,26172.0
2022-04-07 13:25:00,36.77,36.81,36.76,36.78,20628.0,35.5439,35.5825,35.5342,35.5535,20628.0
2022-04-07 13:30:00,36.78,36.83,36.78,36.79,18054.0,35.5535,35.6019,35.5535,35.5632,18054.0
2022-04-07 13:35:00,36.79,36.81,36.77,36.78,18076.0,35.5632,35.5825,35.5439,35.5535,18076.0
2022-04-07 13:40:00,36.79,36.81,36.77,36.77,9794.0,35.5632,35.5825,35.5439,35.5439,9794.0
2022-04-07 13:45:00,36.77,36.8,36.74,36.75,19706.0,35.5439,35.5729,35.5149,35.5245,19706.0
2022-04-07 13:50:00,36.75,36.76,36.73,36.74,22638.0,35.5245,35.5342,35.5052,35.5149,22638.0
2022-04-07 13:55:00,36.74,36.88,36.73,36.87,24646.0,35.5149,35.6502,35.5052,35.6405,24646.0
2022-04-07 14:00:00,36.87,36.9,36.87,36.9,17008.0,35.6405,35.6695,35.6405,35.6695,17008.0
2022-04-07 14:05:00,36.9,36.93,36.88,36.93,19594.0,35.6695,35.6985,35.6502,35.6985,19594.0
2022-04-07 14:10:00,36.92,36.94,36.89,36.93,10816.0,35.6889,35.7082,35.6599,35.6985,10816.0
2022-04-07 14:15:00,36.93,36.93,36.85,36.85,13340.0,35.6985,35.6985,35.6212,35.6212,13340.0
2022-04-07 14:20:00,36.85,36.87,36.84,36.86,17860.0,35.6212,35.6405,35.6115,35.6309,17860.0
2022-04-07 14:25:00,36.88,36.96,36.87,36.88,12022.0,35.6502,35.7275,35.6405,35.6502,12022.0
2022-04-07 14:30:00,36.87,36.91,36.87,36.9,15200.0,35.6405,35.6792,35.6405,35.6695,15200.0
2022-04-07 14:35:00,36.9,36.9,36.82,36.88,32484.0,35.6695,35.6695,35.5922,35.6502,32484.0
2022-04-07 14:40:00,36.87,36.9,36.83,36.89,27428.0,35.6405,35.6695,35.6019,35.6599,27428.0
2022-04-07 14:45:00,36.9,36.93,36.87,36.9,17402.0,35.6695,35.6985,35.6405,35.6695,17402.0
2022-04-07 14:50:00,36.9,36.97,36.88,36.97,32208.0,35.6695,35.7372,35.6502,35.7372,32208.0
2022-04-07 14:55:00,36.96,37.05,36.96,37.05,35554.0,35.7275,35.8145,35.7275,35.8145,35554.0
2022-04-07 15:00:00,37.04,37.12,37.03,37.08,45592.0,35.8049,35.8822,35.7952,35.8435,45592.0
2022-04-07 15:05:00,37.07,37.12,37.07,37.11,38612.0,35.8339,35.8822,35.8339,35.8725,38612.0
2022-04-07 15:10:00,37.11,37.13,37.1,37.12,16784.0,35.8725,35.8919,35.8629,35.8822,16784.0
2022-04-07 15:15:00,37.13,37.15,37.1,37.12,26586.0,35.8919,35.9112,35.8629,35.8822,26586.0
2022-04-07 15:20:00,37.12,37.12,37.01,37.02,55242.0,35.8822,35.8822,35.7759,35.7855,55242.0
2022-04-07 15:25:00,37.03,37.08,37.03,37.08,30536.0,35.7952,35.8435,35.7952,35.8435,30536.0
2022-04-07 15:30:00,37.08,37.12,37.07,37.11,39302.0,35.8435,35.8822,35.8339,35.8725,39302.0
2022-04-07 15:35:00,37.12,37.12,37.07,37.11,55904.0,35.8822,35.8822,35.8339,35.8725,55904.0
2022-04-07 15:40:00,37.12,37.13,37.08,37.12,38766.0,35.8822,35.8919,35.8435,35.8822,38766.0
2022-04-07 15:45:00,37.12,37.15,37.05,37.09,88514.0,35.8822,35.9112,35.8145,35.8532,88514.0
2022-04-07 15:50:00,37.09,37.09,36.99,37.02,146930.0,35.8532,35.8532,35.7565,35.7855,146930.0
2022-04-07 15:55:00,37.02,37.02,36.94,36.99,293210.0,35.7855,35.7855,35.7082,35.7565,293210.0
2022-04-08 09:30:00,36.87,37.01,36.76,36.76,59148.0,35.6405,35.7759,35.5342,35.5342,59148.0
2022-04-08 09:35:00,36.77,36.77,36.67,36.68,14942.0,35.5439,35.5439,35.4472,35.4569,14942.0
2022-04-08 09:40:00,36.71,36.71,36.61,36.61,23472.0,35.4859,35.4859,35.3892,35.3892,23472.0
2022-04-08 09:45:00,36.62,36.68,36.56,36.56,19148.0,35.3989,35.4569,35.3409,35.3409,19148.0
2022-04-08 09:50:00,36.57,36.63,36.56,36.6,42824.0,35.3505,35.4085,35.3409,35.3795,42824.0
2022-04-08 09:55:00,36.6,36.63,36.51,36.53,37576.0,35.3795,35.4085,35.2925,35.3119,37576.0
2022-04-08 10:00:00,36.52,36.55,36.48,36.51,15216.0,35.3022,35.3312,35.2635,35.2925,15216.0
2022-04-08 10:05:00,36.49,36.61,36.47,36.61,49450.0,35.2732,35.3892,35.2539,35.3892,49450.0
2022-04-08 10:10:00,36.6,36.62,36.49,36.62,26778.0,35.3795,35.3989,35.2732,35.3989,26778.0
2022-04-08 10:15:00,36.62,36.69,36.59,36.69,25940.0,35.3989,35.4665,35.3699,35.4665,25940.0
2022-04-08 10:20:00,36.71,36.74,36.68,36.73,34992.0,35.4859,35.5149,35.4569,35.5052,34992.0
2022-04-08 10:25:00,36.71,36.76,36.7,36.7,29850.0,35.4859,35.5342,35.4762,35.4762,29850.0
2022-04-08 10:30:00,36.7,36.74,36.69,36.72,19690.0,35.4762,35.5149,35.4665,35.4955,19690.0
2022-04-08 10:35:00,36.72,36.76,36.69,36.74,23064.0,35.4955,35.5342,35.4665,35.5149,23064.0
2022-04-08 10:40:00,36.75,36.76,36.74,36.74,24040.0,35.5245,35.5342,35.5149,35.5149,24040.0
2022-04-08 10:45:00,36.74,36.8,36.72,36.77,21456.0,35.5149,35.5729,35.4955,35.5439,21456.0
2022-04-08 10:50:00,36.78,36.91,36.78,36.85,12176.0,35.5535,35.6792,35.5535,35.6212,12176.0
2022-04-08 10:55:00,36.84,36.94,36.84,36.93,15924.0,35.6115,35.7082,35.6115,35.6985,15924.0
2022-04-08 11:00:00,36.93,36.95,36.9,36.92,9668.0,35.6985,35.7179,35.6695,35.6889,9668.0
2022-04-08 11:05:00,36.93,36.93,36.85,36.85,32292.0,35.6985,35.6985,35.6212,35.6212,32292.0
2022-04-08 11:10:00,36.85,36.88,36.83,36.85,24190.0,35.6212,35.6502,35.6019,35.6212,24190.0
2022-04-08 11:15:00,36.87,36.88,36.84,36.86,16224.0,35.6405,35.6502,35.6115,35.6309,16224.0
2022-04-08 11:20:00,36.85,36.86,36.8,36.82,17520.0,35.6212,35.6309,35.5729,35.5922,17520.0
2022-04-08 11:25:00,36.82,36.88,36.81,36.88,17718.0,35.5922,35.6502,35.5825,35.6502,17718.0
2022-04-08 11:30:00,36.88,36.95,36.88,36.92,21298.0,35.6502,35.7179,35.6502,35.6889,21298.0
2022-04-08 11:35:00,36.92,36.93,36.82,36.87,18404.0,35.6889,35.6985,35.5922,35.6405,18404.0
2022-04-08 11:40:00,36.87,36.9,36.85,36.88,7906.0,35.6405,35.6695,35.6212,35.6502,7906.0
2022-04-08 11:45:00,36.87,36.93,36.85,36.88,9974.0,35.6405,35.6985,35.6212,35.6502,9974.0
2022-04-08 11:50:00,36.88,36.91,36.88,36.89,5708.0,35.6502,35.6792,35.6502,35.6599,5708.0
2022-04-08 11:55:00,36.87,36.93,36.86,36.9,10830.0,35.6405,35.6985,35.6309,35.6695,10830.0
2022-04-08 12:00:00,36.89,36.91,36.88,36.89,7774.0,35.6599,35.6792,35.6502,35.6599,7774.0
2022-04-08 12:05:00,36.88,36.9,36.85,36.9,13968.0,35.6502,35.6695,35.6212,35.6695,13968.0
2022-04-08 12:10:00,36.85,36.88,36.83,36.85,10874.0,35.6212,35.6502,35.6019,35.6212,10874.0
2022-04-08 12:15:00,36.87,36.91,36.84,36.9,12206.0,35.6405,35.6792,35.6115,35.6695,12206.0
2022-04-08 12:20:00,36.89,36.92,36.85,36.85,11892.0,35.6599,35.6889,35.6212,35.6212,11892.0
2022-04-08 12:25:00,36.88,36.92,36.88,36.9,8606.0,35.6502,35.6889,35.6502,35.6695,8606.0
2022-04-08 12:30:00,36.88,36.89,36.85,36.87,9524.0,35.6502,35.6599,35.6212,35.6405,9524.0
2022-04-08 12:35:00,36.87,36.89,36.85,36.88,7654.0,35.6405,35.6599,35.6212,35.6502,7654.0
2022-04-08 12:40:00,36.88,36.9,36.85,36.87,9304.0,35.6502,35.6695,35.6212,35.6405,9304.0
2022-04-08 12:45:00,36.87,36.9,36.83,36.84,11360.0,35.6405,35.6695,35.6019,35.6115,11360.0
2022-04-08 12:50:00,36.84,36.88,36.82,36.87,10570.0,35.6115,35.6502,35.5922,35.6405,10570.0
2022-04-08 12:55:00,36.85,36.9,36.85,36.89,8208.0,35.6212,35.6695,35.6212,35.6599,8208.0
2022-04-08 13:00:00,36.88,36.88,36.85,36.87,6848.0,35.6502,35.6502,35.6212,35.6405,6848.0
2022-04-08 13:05:00,36.87,36.87,36.85,36.87,8386.0,35.6405,35.6405,35.6212,35.6405,8386.0
2022-04-08 13:10:00,36.88,36.88,36.82,36.83,12842.0,35.6502,35.6502,35.5922,35.6019,12842.0
2022-04-08 13:15:00,36.83,36.83,36.8,36.83,10732.0,35.6019,35.6019,35.5729,35.6019,10732.0
2022-04-08 13:20:00,36.82,36.84,36.78,36.78,11018.0,35.5922,35.6115,35.5535,35.5535,11018.0
2022-04-08 13:25:00,36.77,36.77,36.75,36.77,13332.0,35.5439,35.5439,35.5245,35.5439,13332.0
2022-04-08 13:30:00,36.77,36.77,36.73,36.74,6090.0,35.5439,35.5439,35.5052,35.5149,6090.0
2022-04-08 13:35:00,36.73,36.77,36.73,36.75,13822.0,35.5052,35.5439,35.5052,35.5245,13822.0
2022-04-08 13:40:00,36.76,36.79,36.75,36.78,8292.0,35.5342,35.5632,35.5245,35.5535,8292.0
2022-04-08 13:45:00,36.77,36.79,36.75,36.77,12032.0,35.5439,35.5632,35.5245,35.5439,12032.0
2022-04-08 13:50:00,36.77,36.8,36.75,36.79,35718.0,35.5439,35.5729,35.5245,35.5632,35718.0
2022-04-08 13:55:00,36.78,36.78,36.74,36.75,9594.0,35.5535,35.5535,35.5149,35.5245,9594.0
2022-04-08 14:00:00,36.74,36.77,36.73,36.75,15916.0,35.5149,35.5439,35.5052,35.5245,15916.0
2022-04-08 14:05:00,36.74,36.77,36.73,36.77,13496.0,35.5149,35.5439,35.5052,35.5439,13496.0
2022-04-08 14:10:00,36.78,36.82,36.76,36.82,9202.0,35.5535,35.5922,35.5342,35.5922,9202.0
2022-04-08 14:15:00,36.82,36.82,36.78,36.8,34634.0,35.5922,35.5922,35.5535,35.5729,34634.0
2022-04-08 14:20:00,36.79,36.82,36.76,36.76,12546.0,35.5632,35.5922,35.5342,35.5342,12546.0
2022-04-08 14:25:00,36.75,36.75,36.69,36.7,19582.0,35.5245,35.5245,35.4665,35.4762,19582.0
2022-04-08 14:30:00,36.7,36.7,36.67,36.68,17934.0,35.4762,35.4762,35.4472,35.4569,17934.0
2022-04-08 14:35:00,36.68,36.74,36.67,36.73,50716.0,35.4569,35.5149,35.4472,35.5052,50716.0
2022-04-08 14:40:00,36.72,36.73,36.68,36.69,23970.0,35.4955,35.5052,35.4569,35.4665,23970.0
2022-04-08 14:45:00,36.69,36.74,36.68,36.74,28738.0,35.4665,35.5149,35.4569,35.5149,28738.0
2022-04-08 14:50:00,36.74,36.81,36.74,36.79,21988.0,35.5149,35.5825,35.5149,35.5632,21988.0
2022-04-08 14:55:00,36.79,36.81,36.78,36.79,12094.0,35.5632,35.5825,35.5535,35.5632,12094.0
2022-04-08 15:00:00,36.79,36.81,36.74,36.74,20150.0,35.5632,35.5825,35.5149,35.5149,20150.0
2022-04-08 15:05:00,36.75,36.77,36.72,36.73,12582.0,35.5245,35.5439,35.4955,35.5052,12582.0
2022-04-08 15:10:00,36.74,36.81,36.73,36.78,16198.0,35.5149,35.5825,35.5052,35.5535,16198.0
2022-04-08 15:15:00,36.77,36.83,36.77,36.77,23206.0,35.5439,35.6019,35.5439,35.5439,23206.0
2022-04-08 15:20:00,36.77,36.81,36.77,36.78,26404.0,35.5439,35.5825,35.5439,35.5535,26404.0
2022-04-08 15:25:00,36.79,36.81,36.77,36.8,30432.0,35.5632,35.5825,35.5439,35.5729,30432.0
2022-04-08 15:30:00,36.8,36.81,36.76,36.77,42520.0,35.5729,35.5825,35.5342,35.5439,42520.0
2022-04-08 15:35:00,36.76,36.77,36.74,36.77,54806.0,35.5342,35.5439,35.5149,35.5439,54806.0
2022-04-08 15:40:00,36.76,36.82,36.74,36.81,63882.0,35.5342,35.5922,35.5149,35.5825,63882.0
2022-04-08 15:45:00,36.81,36.82,36.73,36.73,54170.0,35.5825,35.5922,35.5052,35.5052,54170.0
2022-04-08 15:50:00,36.72,36.74,36.63,36.63,93230.0,35.4955,35.5149,35.4085,35.4085,93230.0
2022-04-08 15:55:00,36.63,36.65,36.55,36.65,316156.0,35.4085,35.4279,35.3312,35.4279,316156.0
2022-04-11 09:30:00,36.42,36.51,36.33,36.42,76846.0,35.2055,35.2925,35.1185,35.2055,76846.0
2022-04-11 09:35:00,36.42,36.52,36.4,36.42,30886.0,35.2055,35.3022,35.1862,35.2055,30886.0
2022-04-11 09:40:00,36.43,36.49,36.37,36.47,36928.0,35.2152,35.2732,35.1572,35.2539,36928.0
2022-04-11 09:45:00,36.46,36.51,36.42,36.48,64408.0,35.2442,35.2925,35.2055,35.2635,64408.0
2022-04-11 09:50:00,36.46,36.52,36.44,36.49,35128.0,35.2442,35.3022,35.2249,35.2732,35128.0
2022-04-11 09:55:00,36.49,36.5,36.44,36.46,24836.0,35.2732,35.2829,35.2249,35.2442,24836.0
2022-04-11 10:00:00,36.45,36.45,36.34,36.34,32334.0,35.2345,35.2345,35.1282,35.1282,32334.0
2022-04-11 10:05:00,36.33,36.4,36.27,36.34,17032.0,35.1185,35.1862,35.0605,35.1282,17032.0
2022-04-11 10:10:00,36.33,36.39,36.31,36.37,24048.0,35.1185,35.1765,35.0992,35.1572,24048.0
2022-04-11 10:15:00,36.38,36.42,36.3,36.33,16694.0,35.1669,35.2055,35.0895,35.1185,16694.0
2022-04-11 10:20:00,36.31,36.35,36.28,36.28,21726.0,35.0992,35.1379,35.0702,35.0702,21726.0
2022-04-11 10:25:00,36.3,36.33,36.23,36.24,18200.0,35.0895,35.1185,35.0219,35.0315,18200.0
2022-04-11 10:30:00,36.23,36.3,36.21,36.28,48072.0,35.0219,35.0895,35.0025,35.0702,48072.0
2022-04-11 10:35:00,36.29,36.3,36.19,36.19,24936.0,35.0799,35.0895,34.9832,34.9832,24936.0
2022-04-11 10:40:00,36.21,36.24,36.19,36.21,24444.0,35.0025,35.0315,34.9832,35.0025,24444.0
2022-04-11 10:45:00,36.21,36.24,36.21,36.22,23002.0,35.0025,35.0315,35.0025,35.0122,23002.0
2022-04-11 10:50:00,36.22,36.32,36.22,36.29,43342.0,35.0122,35.1089,35.0122,35.0799,43342.0
2022-04-11 10:55:00,36.29,36.33,36.26,36.26,42330.0,35.0799,35.1185,35.0509,35.0509,42330.0
2022-04-11 11:00:00,36.26,36.27,36.18,36.19,27884.0,35.0509,35.0605,34.9736,34.9832,27884.0
2022-04-11 11:05:00,36.19,36.21,36.17,36.19,15734.0,34.9832,35.0025,34.9639,34.9832,15734.0
2022-04-11 11:10:00,36.19,36.23,36.15,36.16,17774.0,34.9832,35.0219,34.9446,34.9542,17774.0
2022-04-11 11:15:00,36.16,36.2,36.13,36.18,44554.0,34.9542,34.9929,34.9252,34.9736,44554.0
2022-04-11 11:20:00,36.17,36.21,36.16,36.18,16688.0,34.9639,35.0025,34.9542,34.9736,16688.0
2022-04-11 11:25:00,36.17,36.23,36.17,36.23,13042.0,34.9639,35.0219,34.9639,35.0219,13042.0
2022-04-11 11:30:00,36.24,36.26,36.23,36.25,17692.0,35.0315,35.0509,35.0219,35.0412,17692.0
2022-04-11 11:35:00,36.26,36.3,36.23,36.23,10476.0,35.0509,35.0895,35.0219,35.0219,10476.0
2022-04-11 11:40:00,36.22,36.24,36.21,36.23,7544.0,35.0122,35.0315,35.0025,35.0219,7544.0
2022-04-11 11:45:00,36.23,36.24,36.18,36.19,7448.0,35.0219,35.0315,34.9736,34.9832,7448.0
2022-04-11 11:50:00,36.18,36.22,36.18,36.22,8904.0,34.9736,35.0122,34.9736,35.0122,8904.0
2022-04-11 11:55:00,36.21,36.22,36.17,36.19,10888.0,35.0025,35.0122,34.9639,34.9832,10888.0
2022-04-11 12:00:00,36.19,36.19,36.15,36.17,7340.0,34.9832,34.9832,34.9446,34.9639,7340.0
2022-04-11 12:05:00,36.17,36.21,36.17,36.21,14204.0,34.9639,35.0025,34.9639,35.0025,14204.0
2022-04-11 12:10:00,36.21,36.21,36.16,36.17,6764.0,35.0025,35.0025,34.9542,34.9639,6764.0
2022-04-11 12:15:00,36.17,36.22,36.17,36.21,135890.0,34.9639,35.0122,34.9639,35.0025,135890.0
2022-04-11 12:20:00,36.22,36.24,36.16,36.16,22916.0,35.0122,35.0315,34.9542,34.9542,22916.0
2022-04-11 12:25:00,36.17,36.17,36.13,36.14,17298.0,34.9639,34.9639,34.9252,34.9349,17298.0
2022-04-11 12:30:00,36.14,36.15,36.13,36.14,10310.0,34.9349,34.9446,34.9252,34.9349,10310.0
2022-04-11 12:35:00,36.14,36.16,36.13,36.13,54342.0,34.9349,34.9542,34.9252,34.9252,54342.0
2022-04-11 12:40:00,36.13,36.15,36.1,36.11,11260.0,34.9252,34.9446,34.8962,34.9059,11260.0
2022-04-11 12:45:00,36.12,36.14,36.09,36.1,9658.0,34.9156,34.9349,34.8866,34.8962,9658.0
2022-04-11 12:50:00,36.11,36.12,36.05,36.07,11072.0,34.9059,34.9156,34.8479,34.8672,11072.0
2022-04-11 12:55:00,36.07,36.1,36.07,36.07,34602.0,34.8672,34.8962,34.8672,34.8672,34602.0
2022-04-11 13:00:00,36.08,36.13,36.07,36.09,27042.0,34.8769,34.9252,34.8672,34.8866,27042.0
2022-04-11 13:05:00,36.09,36.1,36.07,36.07,10734.0,34.8866,34.8962,34.8672,34.8672,10734.0
2022-04-11 13:10:00,36.08,36.13,36.05,36.11,27290.0,34.8769,34.9252,34.8479,34.9059,27290.0
2022-04-11 13:15:00,36.11,36.11,36.07,36.1,17794.0,34.9059,34.9059,34.8672,34.8962,17794.0
2022-04-11 13:20:00,36.1,36.11,36.05,36.06,24156.0,34.8962,34.9059,34.8479,34.8576,24156.0
2022-04-11 13:25:00,36.06,36.1,36.06,36.09,32204.0,34.8576,34.8962,34.8576,34.8866,32204.0
2022-04-11 13:30:00,36.09,36.14,36.08,36.13,120480.0,34.8866,34.9349,34.8769,34.9252,120480.0
2022-04-11 13:35:00,36.13,36.17,36.07,36.08,18394.0,34.9252,34.9639,34.8672,34.8769,18394.0
2022-04-11 13:40:00,36.1,36.13,36.1,36.12,17328.0,34.8962,34.9252,34.8962,34.9156,17328.0
2022-04-11 13:45:00,36.1,36.12,36.05,36.06,22532.0,34.8962,34.9156,34.8479,34.8576,22532.0
2022-04-11 13:50:00,36.05,36.08,36.03,36.06,24506.0,34.8479,34.8769,34.8286,34.8576,24506.0
2022-04-11 13:55:00,36.06,36.13,36.06,36.12,21404.0,34.8576,34.9252,34.8576,34.9156,21404.0
2022-04-11 14:00:00,36.13,36.13,36.07,36.09,37388.0,34.9252,34.9252,34.8672,34.8866,37388.0
2022-04-11 14:05:00,36.08,36.12,36.05,36.1,29094.0,34.8769,34.9156,34.8479,34.8962,29094.0
2022-04-11 14:10:00,36.09,36.09,36.04,36.06,22860.0,34.8866,34.8866,34.8382,34.8576,22860.0
2022-04-11 14:15:00,36.05,36.07,36.04,36.07,9852.0,34.8479,34.8672,34.8382,34.8672,9852.0
2022-04-11 14:20:00,36.06,36.06,36.04,36.04,4030.0,34.8576,34.8576,34.8382,34.8382,4030.0
2022-04-11 14:25:00,36.04,36.07,36.03,36.06,17692.0,34.8382,34.8672,34.8286,34.8576,17692.0
2022-04-11 14:30:00,36.06,36.08,36.04,36.07,13218.0,34.8576,34.8769,34.8382,34.8672,13218.0
2022-04-11 14:35:00,36.07,36.07,36.02,36.05,13116.0,34.8672,34.8672,34.8189,34.8479,13116.0
2022-04-11 14:40:00,36.06,36.07,36.04,36.06,15480.0,34.8576,34.8672,34.8382,34.8576,15480.0
2022-04-11 14:45:00,36.06,36.1,36.05,36.1,16880.0,34.8576,34.8962,34.8479,34.8962,16880.0
2022-04-11 14:50:00,36.1,36.13,36.08,36.09,22142.0,34.8962,34.9252,34.8769,34.8866,22142.0
2022-04-11 14:55:00,36.09,36.13,36.09,36.12,18810.0,34.8866,34.9252,34.8866,34.9156,18810.0
2022-04-11 15:00:00,36.12,36.13,36.04,36.04,24394.0,34.9156,34.9252,34.8382,34.8382,24394.0
2022-04-11 15:05:00,36.03,36.07,36.03,36.06,17198.0,34.8286,34.8672,34.8286,34.8576,17198.0
2022-04-11 15:10:00,36.07,36.07,36.01,36.01,22160.0,34.8672,34.8672,34.8092,34.8092,22160.0
2022-04-11 15:15:00,36.02,36.02,35.97,35.99,18696.0,34.8189,34.8189,34.7706,34.7899,18696.0
2022-04-11 15:20:00,35.99,36.01,35.99,36.0,17754.0,34.7899,34.8092,34.7899,34.7996,17754.0
2022-04-11 15:25:00,36.0,36.01,35.97,35.98,27794.0,34.7996,34.8092,34.7706,34.7802,27794.0
2022-04-11 15:30:00,35.99,36.0,35.91,35.91,28236.0,34.7899,34.7996,34.7126,34.7126,28236.0
2022-04-11 15:35:00,35.9,35.93,35.88,35.91,34020.0,34.7029,34.7319,34.6836,34.7126,34020.0
2022-04-11 15:40:00,35.92,35.95,35.88,35.91,48338.0,34.7222,34.7512,34.6836,34.7126,48338.0
2022-04-11 15:45:00,35.91,35.91,35.85,35.85,58154.0,34.7126,34.7126,34.6546,34.6546,58154.0
2022-04-11 15:50:00,35.85,35.91,35.83,35.83,107682.0,34.6546,34.7126,34.6352,34.6352,107682.0
2022-04-11 15:55:00,35.83,35.89,35.81,35.88,293958.0,34.6352,34.6932,34.6159,34.6836,293958.0
2022-04-12 09:30:00,36.16,36.23,36.12,36.17,103966.0,34.9542,35.0219,34.9156,34.9639,103966.0
2022-04-12 09:35:00,36.17,36.35,36.16,36.35,125576.0,34.9639,35.1379,34.9542,35.1379,125576.0
2022-04-12 09:40:00,36.35,36.38,36.26,36.3,155726.0,35.1379,35.1669,35.0509,35.0895,155726.0
2022-04-12 09:45:00,36.28,36.47,36.22,36.47,93064.0,35.0702,35.2539,35.0122,35.2539,93064.0
2022-04-12 09:50:00,36.47,36.5,36.35,36.41,143036.0,35.2539,35.2829,35.1379,35.1959,143036.0
2022-04-12 09:55:00,36.4,36.43,36.3,36.35,48366.0,35.1862,35.2152,35.0895,35.1379,48366.0
2022-04-12 10:00:00,36.35,36.37,36.27,36.3,70190.0,35.1379,35.1572,35.0605,35.0895,70190.0
2022-04-12 10:05:00,36.31,36.36,36.27,36.3,20300.0,35.0992,35.1475,35.0605,35.0895,20300.0
2022-04-12 10:10:00,36.31,36.35,36.3,36.3,105132.0,35.0992,35.1379,35.0895,35.0895,105132.0
2022-04-12 10:15:00,36.3,36.31,36.24,36.24,54802.0,35.0895,35.0992,35.0315,35.0315,54802.0
2022-04-12 10:20:00,36.24,36.31,36.24,36.27,26452.0,35.0315,35.0992,35.0315,35.0605,26452.0
2022-04-12 10:25:00,36.27,36.29,36.2,36.21,35504.0,35.0605,35.0799,34.9929,35.0025,35504.0
2022-04-12 10:30:00,36.21,36.24,36.18,36.23,547324.0,35.0025,35.0315,34.9736,35.0219,547324.0
2022-04-12 10:35:00,36.23,36.24,36.16,36.18,27196.0,35.0219,35.0315,34.9542,34.9736,27196.0
2022-04-12 10:40:00,36.18,36.2,36.15,36.19,54532.0,34.9736,34.9929,34.9446,34.9832,54532.0
2022-04-12 10:45:00,36.19,36.24,36.16,36.18,15558.0,34.9832,35.0315,34.9542,34.9736,15558.0
2022-04-12 10:50:00,36.18,36.2,36.14,36.15,16854.0,34.9736,34.9929,34.9349,34.9446,16854.0
2022-04-12 10:55:00,36.15,36.21,36.15,36.19,21224.0,34.9446,35.0025,34.9446,34.9832,21224.0
2022-04-12 11:00:00,36.18,36.21,36.17,36.21,43606.0,34.9736,35.0025,34.9639,35.0025,43606.0
2022-04-12 11:05:00,36.2,36.21,36.13,36.14,27956.0,34.9929,35.0025,34.9252,34.9349,27956.0
2022-04-12 11:10:00,36.16,36.21,36.16,36.2,10644.0,34.9542,35.0025,34.9542,34.9929,10644.0
2022-04-12 11:15:00,36.21,36.21,36.17,36.2,19248.0,35.0025,35.0025,34.9639,34.9929,19248.0
2022-04-12 11:20:00,36.2,36.24,36.2,36.24,77142.0,34.9929,35.0315,34.9929,35.0315,77142.0
2022-04-12 11:25:00,36.22,36.33,36.22,36.27,50830.0,35.0122,35.1185,35.0122,35.0605,50830.0
2022-04-12 11:30:00,36.27,36.34,36.25,36.32,209698.0,35.0605,35.1282,35.0412,35.1089,209698.0
2022-04-12 11:35:00,36.32,36.33,36.27,36.29,46712.0,35.1089,35.1185,35.0605,35.0799,46712.0
2022-04-12 11:40:00,36.3,36.3,36.27,36.27,23262.0,35.0895,35.0895,35.0605,35.0605,23262.0
2022-04-12 11:45:00,36.27,36.3,36.25,36.27,71120.0,35.0605,35.0895,35.0412,35.0605,71120.0
2022-04-12 11:50:00,36.26,36.32,36.25,36.27,76484.0,35.0509,35.1089,35.0412,35.0605,76484.0
2022-04-12 11:55:00,36.27,36.29,36.26,36.27,84934.0,35.0605,35.0799,35.0509,35.0605,84934.0
2022-04-12 12:00:00,36.27,36.28,36.25,36.27,26778.0,35.0605,35.0702,35.0412,35.0605,26778.0
2022-04-12 12:05:00,36.27,36.28,36.25,36.26,38192.0,35.0605,35.0702,35.0412,35.0509,38192.0
2022-04-12 12:10:00,36.26,36.26,36.25,36.26,27722.0,35.0509,35.0509,35.0412,35.0509,27722.0
2022-04-12 12:15:00,36.26,36.32,36.24,36.25,157360.0,35.0509,35.1089,35.0315,35.0412,157360.0
2022-04-12 12:20:00,36.25,36.27,36.25,36.26,38586.0,35.0412,35.0605,35.0412,35.0509,38586.0
2022-04-12 12:25:00,36.26,36.26,36.19,36.19,53628.0,35.0509,35.0509,34.9832,34.9832,53628.0
2022-04-12 12:30:00,36.19,36.22,36.18,36.19,12508.0,34.9832,35.0122,34.9736,34.9832,12508.0
2022-04-12 12:35:00,36.18,36.19,36.16,36.17,10932.0,34.9736,34.9832,34.9542,34.9639,10932.0
2022-04-12 12:40:00,36.17,36.2,36.15,36.15,12224.0,34.9639,34.9929,34.9446,34.9446,12224.0
2022-04-12 12:45:00,36.15,36.18,36.13,36.18,10334.0,34.9446,34.9736,34.9252,34.9736,10334.0
2022-04-12 12:50:00,36.18,36.22,36.18,36.22,8884.0,34.9736,35.0122,34.9736,35.0122,8884.0
2022-04-12 12:55:00,36.22,36.25,36.21,36.22,63464.0,35.0122,35.0412,35.0025,35.0122,63464.0
2022-04-12 13:00:00,36.22,36.25,36.16,36.18,18508.0,35.0122,35.0412,34.9542,34.9736,18508.0
2022-04-12 13:05:00,36.2,36.21,36.15,36.16,9614.0,34.9929,35.0025,34.9446,34.9542,9614.0
2022-04-12 13:10:00,36.19,36.24,36.17,36.22,12868.0,34.9832,35.0315,34.9639,35.0122,12868.0
2022-04-12 13:15:00,36.22,36.24,36.2,36.24,8918.0,35.0122,35.0315,34.9929,35.0315,8918.0
2022-04-12 13:20:00,36.25,36.26,36.18,36.2,38002.0,35.0412,35.0509,34.9736,34.9929,38002.0
2022-04-12 13:25:00,36.18,36.2,36.17,36.17,9564.0,34.9736,34.9929,34.9639,34.9639,9564.0
2022-04-12 13:30:00,36.17,36.19,36.13,36.17,17474.0,34.9639,34.9832,34.9252,34.9639,17474.0
2022-04-12 13:35:00,36.17,36.19,36.13,36.13,13466.0,34.9639,34.9832,34.9252,34.9252,13466.0
2022-04-12 13:40:00,36.15,36.15,36.09,36.09,18066.0,34.9446,34.9446,34.8866,34.8866,18066.0
2022-04-12 13:45:00,36.09,36.09,36.04,36.04,17734.0,34.8866,34.8866,34.8382,34.8382,17734.0
2022-04-12 13:50:00,36.05,36.05,36.02,36.04,27576.0,34.8479,34.8479,34.8189,34.8382,27576.0
2022-04-12 13:55:00,36.04,36.04,35.98,35.99,25496.0,34.8382,34.8382,34.7802,34.7899,25496.0
2022-04-12 14:00:00,35.99,36.02,35.97,36.02,16854.0,34.7899,34.8189,34.7706,34.8189,16854.0
2022-04-12 14:05:00,36.02,36.06,36.01,36.06,19014.0,34.8189,34.8576,34.8092,34.8576,19014.0
2022-04-12 14:10:00,36.05,36.06,35.99,36.0,21070.0,34.8479,34.8576,34.7899,34.7996,21070.0
2022-04-12 14:15:00,35.99,35.99,35.94,35.95,17438.0,34.7899,34.7899,34.7416,34.7512,17438.0
2022-04-12 14:20:00,35.96,35.98,35.93,35.94,16846.0,34.7609,34.7802,34.7319,34.7416,16846.0
2022-04-12 14:25:00,35.94,35.97,35.91,35.91,26234.0,34.7416,34.7706,34.7126,34.7126,26234.0
2022-04-12 14:30:00,35.93,35.95,35.9,35.95,27092.0,34.7319,34.7512,34.7029,34.7512,27092.0
2022-04-12 14:35:00,35.94,35.98,35.93,35.93,19654.0,34.7416,34.7802,34.7319,34.7319,19654.0
2022-04-12 14:40:00,35.94,35.95,35.89,35.92,27634.0,34.7416,34.7512,34.6932,34.7222,27634.0
2022-04-12 14:45:00,35.92,35.96,35.91,35.93,19644.0,34.7222,34.7609,34.7126,34.7319,19644.0
2022-04-12 14:50:00,35.93,35.96,35.9,35.92,28552.0,34.7319,34.7609,34.7029,34.7222,28552.0
2022-04-12 14:55:00,35.93,35.93,35.9,35.91,33716.0,34.7319,34.7319,34.7029,34.7126,33716.0
2022-04-12 15:00:00,35.9,35.91,35.81,35.82,16582.0,34.7029,34.7126,34.6159,34.6256,16582.0
2022-04-12 15:05:00,35.82,35.83,35.75,35.76,11704.0,34.6256,34.6352,34.5579,34.5676,11704.0
2022-04-12 15:10:00,35.76,35.77,35.73,35.75,49476.0,34.5676,34.5772,34.5386,34.5579,49476.0
2022-04-12 15:15:00,35.74,35.77,35.73,35.77,18976.0,34.5482,34.5772,34.5386,34.5772,18976.0
2022-04-12 15:20:00,35.8,35.84,35.79,35.82,20522.0,34.6062,34.6449,34.5966,34.6256,20522.0
2022-04-12 15:25:00,35.82,35.83,35.77,35.79,33488.0,34.6256,34.6352,34.5772,34.5966,33488.0
2022-04-12 15:30:00,35.79,35.8,35.76,35.77,35862.0,34.5966,34.6062,34.5676,34.5772,35862.0
2022-04-12 15:35:00,35.77,35.85,35.76,35.85,39036.0,34.5772,34.6546,34.5676,34.6546,39036.0
2022-04-12 15:40:00,35.85,35.87,35.82,35.84,51588.0,34.6546,34.6739,34.6256,34.6449,51588.0
2022-04-12 15:45:00,35.83,35.9,35.8,35.86,73990.0,34.6352,34.7029,34.6062,34.6642,73990.0
2022-04-12 15:50:00,35.86,35.9,35.84,35.89,94678.0,34.6642,34.7029,34.6449,34.6932,94678.0
2022-04-12 15:55:00,35.89,35.94,35.85,35.9,324098.0,34.6932,34.7416,34.6546,34.7029,324098.0
2022-04-13 09:30:00,35.92,35.99,35.81,35.89,67764.0,34.7222,34.7899,34.6159,34.6932,67764.0
2022-04-13 09:35:00,35.92,35.96,35.85,35.86,46614.0,34.7222,34.7609,34.6546,34.6642,46614.0
2022-04-13 09:40:00,35.88,36.04,35.88,35.97,84640.0,34.6836,34.8382,34.6836,34.7706,84640.0
2022-04-13 09:45:00,35.97,36.07,35.95,36.01,68972.0,34.7706,34.8672,34.7512,34.8092,68972.0
2022-04-13 09:50:00,36.01,36.01,35.95,35.95,42168.0,34.8092,34.8092,34.7512,34.7512,42168.0
2022-04-13 09:55:00,35.95,35.97,35.87,35.88,31822.0,34.7512,34.7706,34.6739,34.6836,31822.0
2022-04-13 10:00:00,35.88,35.89,35.82,35.85,34364.0,34.6836,34.6932,34.6256,34.6546,34364.0
2022-04-13 10:05:00,35.88,35.92,35.85,35.87,14648.0,34.6836,34.7222,34.6546,34.6739,14648.0
2022-04-13 10:10:00,35.86,35.91,35.85,35.87,11894.0,34.6642,34.7126,34.6546,34.6739,11894.0
2022-04-13 10:15:00,35.92,35.99,35.9,35.97,117010.0,34.7222,34.7899,34.7029,34.7706,117010.0
2022-04-13 10:20:00,35.95,35.99,35.93,35.96,70590.0,34.7512,34.7899,34.7319,34.7609,70590.0
2022-04-13 10:25:00,35.98,35.99,35.89,35.89,17708.0,34.7802,34.7899,34.6932,34.6932,17708.0
2022-04-13 10:30:00,35.88,35.97,35.87,35.94,44578.0,34.6836,34.7706,34.6739,34.7416,44578.0
2022-04-13 10:35:00,35.95,35.95,35.89,35.89,23996.0,34.7512,34.7512,34.6932,34.6932,23996.0
2022-04-13 10:40:00,35.88,35.95,35.86,35.94,12462.0,34.6836,34.7512,34.6642,34.7416,12462.0
2022-04-13 10:45:00,35.95,35.95,35.91,35.92,30598.0,34.7512,34.7512,34.7126,34.7222,30598.0
2022-04-13 10:50:00,35.91,35.96,35.91,35.95,37572.0,34.7126,34.7609,34.7126,34.7512,37572.0
2022-04-13 10:55:00,35.95,36.01,35.92,35.98,45048.0,34.7512,34.8092,34.7222,34.7802,45048.0
2022-04-13 11:00:00,35.98,36.08,35.95,36.02,155030.0,34.7802,34.8769,34.7512,34.8189,155030.0
2022-04-13 11:05:00,36.02,36.04,35.98,35.99,35440.0,34.8189,34.8382,34.7802,34.7899,35440.0
2022-04-13 11:10:00,35.99,36.04,35.99,36.01,59484.0,34.7899,34.8382,34.7899,34.8092,59484.0
2022-04-13 11:15:00,36.02,36.1,35.99,36.05,164884.0,34.8189,34.8962,34.7899,34.8479,164884.0
2022-04-13 11:20:00,36.05,36.06,36.02,36.05,29570.0,34.8479,34.8576,34.8189,34.8479,29570.0
2022-04-13 11:25:00,36.05,36.09,36.04,36.06,59950.0,34.8479,34.8866,34.8382,34.8576,59950.0
2022-04-13 11:30:00,36.06,36.08,36.04,36.07,30822.0,34.8576,34.8769,34.8382,34.8672,30822.0
2022-04-13 11:35:00,36.07,36.07,36.04,36.05,14470.0,34.8672,34.8672,34.8382,34.8479,14470.0
2022-04-13 11:40:00,36.04,36.04,35.99,36.0,110480.0,34.8382,34.8382,34.7899,34.7996,110480.0
2022-04-13 11:45:00,36.0,36.0,35.97,35.97,18982.0,34.7996,34.7996,34.7706,34.7706,18982.0
2022-04-13 11:50:00,35.98,35.98,35.94,35.95,23816.0,34.7802,34.7802,34.7416,34.7512,23816.0
2022-04-13 11:55:00,35.96,35.96,35.91,35.93,10084.0,34.7609,34.7609,34.7126,34.7319,10084.0
2022-04-13 12:00:00,35.93,35.98,35.92,35.98,20782.0,34.7319,34.7802,34.7222,34.7802,20782.0
2022-04-13 12:05:00,35.97,35.98,35.94,35.95,16862.0,34.7706,34.7802,34.7416,34.7512,16862.0
2022-04-13 12:10:00,35.95,35.95,35.91,35.94,24838.0,34.7512,34.7512,34.7126,34.7416,24838.0
2022-04-13 12:15:00,35.94,35.95,35.92,35.94,30708.0,34.7416,34.7512,34.7222,34.7416,30708.0
2022-04-13 12:20:00,35.94,35.95,35.93,35.94,27166.0,34.7416,34.7512,34.7319,34.7416,27166.0
2022-04-13 12:25:00,35.95,35.99,35.92,35.92,27092.0,34.7512,34.7899,34.7222,34.7222,27092.0
2022-04-13 12:30:00,35.93,35.95,35.93,35.94,13950.0,34.7319,34.7512,34.7319,34.7416,13950.0
2022-04-13 12:35:00,35.95,35.95,35.91,35.92,13880.0,34.7512,34.7512,34.7126,34.7222,13880.0
2022-04-13 12:40:00,35.92,35.96,35.92,35.94,52990.0,34.7222,34.7609,34.7222,34.7416,52990.0
2022-04-13 12:45:00,35.94,35.99,35.94,35.95,36608.0,34.7416,34.7899,34.7416,34.7512,36608.0
2022-04-13 12:50:00,35.95,35.96,35.92,35.94,34018.0,34.7512,34.7609,34.7222,34.7416,34018.0
2022-04-13 12:55:00,35.94,35.95,35.91,35.91,15940.0,34.7416,34.7512,34.7126,34.7126,15940.0
2022-04-13 13:00:00,35.91,35.94,35.9,35.93,14836.0,34.7126,34.7416,34.7029,34.7319,14836.0
2022-04-13 13:05:00,35.92,35.94,35.9,35.93,8338.0,34.7222,34.7416,34.7029,34.7319,8338.0
2022-04-13 13:10:00,35.91,35.94,35.91,35.92,22314.0,34.7126,34.7416,34.7126,34.7222,22314.0
2022-04-13 13:15:00,35.92,35.92,35.9,35.9,6600.0,34.7222,34.7222,34.7029,34.7029,6600.0
2022-04-13 13:20:00,35.9,35.91,35.88,35.9,9206.0,34.7029,34.7126,34.6836,34.7029,9206.0
2022-04-13 13:25:00,35.89,35.89,35.85,35.87,8230.0,34.6932,34.6932,34.6546,34.6739,8230.0
2022-04-13 13:30:00,35.87,35.87,35.84,35.84,7782.0,34.6739,34.6739,34.6449,34.6449,7782.0
2022-04-13 13:35:00,35.85,35.85,35.8,35.82,11332.0,34.6546,34.6546,34.6062,34.6256,11332.0
2022-04-13 13:40:00,35.83,35.84,35.81,35.82,8760.0,34.6352,34.6449,34.6159,34.6256,8760.0
2022-04-13 13:45:00,35.82,35.85,35.81,35.84,9954.0,34.6256,34.6546,34.6159,34.6449,9954.0
2022-04-13 13:50:00,35.84,35.84,35.77,35.8,8452.0,34.6449,34.6449,34.5772,34.6062,8452.0
2022-04-13 13:55:00,35.79,35.82,35.78,35.82,9996.0,34.5966,34.6256,34.5869,34.6256,9996.0
2022-04-13 14:00:00,35.82,35.87,35.81,35.85,14382.0,34.6256,34.6739,34.6159,34.6546,14382.0
2022-04-13 14:05:00,35.85,35.89,35.85,35.85,17210.0,34.6546,34.6932,34.6546,34.6546,17210.0
2022-04-13 14:10:00,35.85,35.85,35.81,35.84,17258.0,34.6546,34.6546,34.6159,34.6449,17258.0
2022-04-13 14:15:00,35.85,35.87,35.83,35.85,19384.0,34.6546,34.6739,34.6352,34.6546,19384.0
2022-04-13 14:20:00,35.85,35.87,35.82,35.83,21650.0,34.6546,34.6739,34.6256,34.6352,21650.0
2022-04-13 14:25:00,35.83,35.84,35.8,35.84,13706.0,34.6352,34.6449,34.6062,34.6449,13706.0
2022-04-13 14:30:00,35.84,35.87,35.83,35.85,21790.0,34.6449,34.6739,34.6352,34.6546,21790.0
2022-04-13 14:35:00,35.86,35.88,35.85,35.85,44154.0,34.6642,34.6836,34.6546,34.6546,44154.0
2022-04-13 14:40:00,35.85,35.87,35.85,35.87,48936.0,34.6546,34.6739,34.6546,34.6739,48936.0
2022-04-13 14:45:00,35.87,35.92,35.87,35.92,14750.0,34.6739,34.7222,34.6739,34.7222,14750.0
2022-04-13 14:50:00,35.93,35.96,35.92,35.94,11220.0,34.7319,34.7609,34.7222,34.7416,11220.0
2022-04-13 14:55:00,35.95,35.97,35.93,35.93,14884.0,34.7512,34.7706,34.7319,34.7319,14884.0
2022-04-13 15:00:00,35.94,35.94,35.89,35.9,20064.0,34.7416,34.7416,34.6932,34.7029,20064.0
2022-04-13 15:05:00,35.91,35.95,35.91,35.95,20216.0,34.7126,34.7512,34.7126,34.7512,20216.0
2022-04-13 15:10:00,35.94,35.94,35.9,35.92,22036.0,34.7416,34.7416,34.7029,34.7222,22036.0
2022-04-13 15:15:00,35.92,35.94,35.91,35.91,33542.0,34.7222,34.7416,34.7126,34.7126,33542.0
2022-04-13 15:20:00,35.92,35.92,35.9,35.92,42370.0,34.7222,34.7222,34.7029,34.7222,42370.0
2022-04-13 15:25:00,35.92,35.92,35.88,35.92,28606.0,34.7222,34.7222,34.6836,34.7222,28606.0
2022-04-13 15:30:00,35.92,35.96,35.9,35.96,104710.0,34.7222,34.7609,34.7029,34.7609,104710.0
2022-04-13 15:35:00,35.97,35.97,35.92,35.95,55228.0,34.7706,34.7706,34.7222,34.7512,55228.0
2022-04-13 15:40:00,35.95,35.98,35.95,35.96,124848.0,34.7512,34.7802,34.7512,34.7609,124848.0
2022-04-13 15:45:00,35.96,35.97,35.93,35.96,75472.0,34.7609,34.7706,34.7319,34.7609,75472.0
2022-04-13 15:50:00,35.95,35.96,35.88,35.9,90584.0,34.7512,34.7609,34.6836,34.7029,90584.0
2022-04-13 15:55:00,35.89,35.96,35.88,35.96,265464.0,34.6932,34.7609,34.6836,34.7609,265464.0
2022-04-14 09:30:00,35.96,36.01,35.9,35.95,351654.0,34.7609,34.8092,34.7029,34.7512,351654.0
2022-04-14 09:35:00,35.96,35.98,35.85,35.85,69898.0,34.7609,34.7802,34.6546,34.6546,69898.0
2022-04-14 09:40:00,35.87,35.97,35.86,35.87,47376.0,34.6739,34.7706,34.6642,34.6739,47376.0
2022-04-14 09:45:00,35.88,35.91,35.81,35.85,20408.0,34.6836,34.7126,34.6159,34.6546,20408.0
2022-04-14 09:50:00,35.84,35.85,35.78,35.8,16146.0,34.6449,34.6546,34.5869,34.6062,16146.0
2022-04-14 09:55:00,35.84,35.85,35.79,35.83,12316.0,34.6449,34.6546,34.5966,34.6352,12316.0
2022-04-14 10:00:00,35.82,35.92,35.82,35.91,76952.0,34.6256,34.7222,34.6256,34.7126,76952.0
2022-04-14 10:05:00,35.89,35.9,35.74,35.74,27860.0,34.6932,34.7029,34.5482,34.5482,27860.0
2022-04-14 10:10:00,35.75,35.84,35.75,35.84,21480.0,34.5579,34.6449,34.5579,34.6449,21480.0
2022-04-14 10:15:00,35.83,35.89,35.8,35.84,28240.0,34.6352,34.6932,34.6062,34.6449,28240.0
2022-04-14 10:20:00,35.85,35.95,35.85,35.92,26800.0,34.6546,34.7512,34.6546,34.7222,26800.0
2022-04-14 10:25:00,35.92,35.95,35.87,35.91,22696.0,34.7222,34.7512,34.6739,34.7126,22696.0
2022-04-14 10:30:00,35.91,35.93,35.86,35.91,27188.0,34.7126,34.7319,34.6642,34.7126,27188.0
2022-04-14 10:35:00,35.91,35.96,35.85,35.88,29288.0,34.7126,34.7609,34.6546,34.6836,29288.0
2022-04-14 10:40:00,35.89,35.93,35.88,35.91,15300.0,34.6932,34.7319,34.6836,34.7126,15300.0
2022-04-14 10:45:00,35.92,35.96,35.9,35.91,34644.0,34.7222,34.7609,34.7029,34.7126,34644.0
2022-04-14 10:50:00,35.91,35.91,35.88,35.89,11530.0,34.7126,34.7126,34.6836,34.6932,11530.0
2022-04-14 10:55:00,35.91,35.97,35.91,35.92,42890.0,34.7126,34.7706,34.7126,34.7222,42890.0
2022-04-14 11:00:00,35.92,35.96,35.9,35.93,30750.0,34.7222,34.7609,34.7029,34.7319,30750.0
2022-04-14 11:05:00,35.93,35.96,35.93,35.95,22178.0,34.7319,34.7609,34.7319,34.7512,22178.0
2022-04-14 11:10:00,35.95,35.96,35.93,35.95,28622.0,34.7512,34.7609,34.7319,34.7512,28622.0
2022-04-14 11:15:00,35.94,36.01,35.94,35.98,51150.0,34.7416,34.8092,34.7416,34.7802,51150.0
2022-04-14 11:20:00,35.99,36.03,35.98,36.02,14690.0,34.7899,34.8286,34.7802,34.8189,14690.0
2022-04-14 11:25:00,36.05,36.05,36.01,36.02,23092.0,34.8479,34.8479,34.8092,34.8189,23092.0
2022-04-14 11:30:00,36.02,36.02,35.93,35.94,37794.0,34.8189,34.8189,34.7319,34.7416,37794.0
2022-04-14 11:35:00,35.92,35.93,35.88,35.88,14180.0,34.7222,34.7319,34.6836,34.6836,14180.0
2022-04-14 11:40:00,35.9,35.9,35.83,35.85,23270.0,34.7029,34.7029,34.6352,34.6546,23270.0
2022-04-14 11:45:00,35.85,35.88,35.85,35.87,14642.0,34.6546,34.6836,34.6546,34.6739,14642.0
2022-04-14 11:50:00,35.87,35.87,35.84,35.85,13384.0,34.6739,34.6739,34.6449,34.6546,13384.0
2022-04-14 11:55:00,35.85,35.85,35.82,35.84,10014.0,34.6546,34.6546,34.6256,34.6449,10014.0
2022-04-14 12:00:00,35.83,35.85,35.8,35.8,20054.0,34.6352,34.6546,34.6062,34.6062,20054.0
2022-04-14 12:05:00,35.8,35.84,35.79,35.83,22558.0,34.6062,34.6449,34.5966,34.6352,22558.0
2022-04-14 12:10:00,35.83,35.84,35.8,35.8,11046.0,34.6352,34.6449,34.6062,34.6062,11046.0
2022-04-14 12:15:00,35.81,35.81,35.77,35.8,15708.0,34.6159,34.6159,34.5772,34.6062,15708.0
2022-04-14 12:20:00,35.8,35.8,35.76,35.79,21056.0,34.6062,34.6062,34.5676,34.5966,21056.0
2022-04-14 12:25:00,35.79,35.79,35.74,35.74,16208.0,34.5966,34.5966,34.5482,34.5482,16208.0
2022-04-14 12:30:00,35.75,35.76,35.73,35.74,15396.0,34.5579,34.5676,34.5386,34.5482,15396.0
2022-04-14 12:35:00,35.74,35.77,35.73,35.74,17928.0,34.5482,34.5772,34.5386,34.5482,17928.0
2022-04-14 12:40:00,35.73,35.74,35.69,35.69,13740.0,34.5386,34.5482,34.4999,34.4999,13740.0
2022-04-14 12:45:00,35.69,35.73,35.68,35.72,20940.0,34.4999,34.5386,34.4902,34.5289,20940.0
2022-04-14 12:50:00,35.72,35.72,35.68,35.68,10272.0,34.5289,34.5289,34.4902,34.4902,10272.0
2022-04-14 12:55:00,35.67,35.73,35.67,35.73,25766.0,34.4806,34.5386,34.4806,34.5386,25766.0
2022-04-14 13:00:00,35.73,35.74,35.71,35.72,10814.0,34.5386,34.5482,34.5192,34.5289,10814.0
2022-04-14 13:05:00,35.72,35.73,35.7,35.7,11986.0,34.5289,34.5386,34.5096,34.5096,11986.0
2022-04-14 13:10:00,35.7,35.7,35.65,35.65,63450.0,34.5096,34.5096,34.4612,34.4612,63450.0
2022-04-14 13:15:00,35.66,35.7,35.65,35.66,77936.0,34.4709,34.5096,34.4612,34.4709,77936.0
2022-04-14 13:20:00,35.66,35.68,35.63,35.65,34402.0,34.4709,34.4902,34.4419,34.4612,34402.0
2022-04-14 13:25:00,35.65,35.68,35.65,35.68,12376.0,34.4612,34.4902,34.4612,34.4902,12376.0
2022-04-14 13:30:00,35.68,35.68,35.66,35.67,25250.0,34.4902,34.4902,34.4709,34.4806,25250.0
2022-04-14 13:35:00,35.68,35.71,35.67,35.68,153642.0,34.4902,34.5192,34.4806,34.4902,153642.0
2022-04-14 13:40:00,35.68,35.74,35.67,35.74,166036.0,34.4902,34.5482,34.4806,34.5482,166036.0
2022-04-14 13:45:00,35.74,35.82,35.74,35.82,13292.0,34.5482,34.6256,34.5482,34.6256,13292.0
2022-04-14 13:50:00,35.82,35.85,35.81,35.81,19100.0,34.6256,34.6546,34.6159,34.6159,19100.0
2022-04-14 13:55:00,35.82,35.84,35.8,35.84,105558.0,34.6256,34.6449,34.6062,34.6449,105558.0
2022-04-14 14:00:00,35.84,35.88,35.81,35.87,18868.0,34.6449,34.6836,34.6159,34.6739,18868.0
2022-04-14 14:05:00,35.85,35.88,35.83,35.83,22912.0,34.6546,34.6836,34.6352,34.6352,22912.0
2022-04-14 14:10:00,35.83,35.84,35.81,35.84,35072.0,34.6352,34.6449,34.6159,34.6449,35072.0
2022-04-14 14:15:00,35.84,35.84,35.79,35.8,24820.0,34.6449,34.6449,34.5966,34.6062,24820.0
2022-04-14 14:20:00,35.79,35.79,35.74,35.75,8676.0,34.5966,34.5966,34.5482,34.5579,8676.0
2022-04-14 14:25:00,35.76,35.77,35.74,35.75,22492.0,34.5676,34.5772,34.5482,34.5579,22492.0
2022-04-14 14:30:00,35.75,35.77,35.72,35.73,25788.0,34.5579,34.5772,34.5289,34.5386,25788.0
2022-04-14 14:35:00,35.73,35.73,35.7,35.7,24036.0,34.5386,34.5386,34.5096,34.5096,24036.0
2022-04-14 14:40:00,35.71,35.72,35.7,35.7,14064.0,34.5192,34.5289,34.5096,34.5096,14064.0
2022-04-14 14:45:00,35.7,35.72,35.66,35.68,14746.0,34.5096,34.5289,34.4709,34.4902,14746.0
2022-04-14 14:50:00,35.68,35.69,35.62,35.63,15932.0,34.4902,34.4999,34.4322,34.4419,15932.0
2022-04-14 14:55:00,35.62,35.62,35.56,35.57,38524.0,34.4322,34.4322,34.3742,34.3839,38524.0
2022-04-14 15:00:00,35.57,35.57,35.52,35.52,95088.0,34.3839,34.3839,34.3356,34.3356,95088.0
2022-04-14 15:05:00,35.52,35.52,35.46,35.46,44222.0,34.3356,34.3356,34.2776,34.2776,44222.0
2022-04-14 15:10:00,35.46,35.47,35.43,35.44,43194.0,34.2776,34.2872,34.2486,34.2582,43194.0
2022-04-14 15:15:00,35.44,35.46,35.44,35.45,91562.0,34.2582,34.2776,34.2582,34.2679,91562.0
2022-04-14 15:20:00,35.45,35.49,35.44,35.46,43658.0,34.2679,34.3066,34.2582,34.2776,43658.0
2022-04-14 15:25:00,35.46,35.46,35.38,35.41,37728.0,34.2776,34.2776,34.2002,34.2292,37728.0
2022-04-14 15:30:00,35.41,35.42,35.37,35.38,35148.0,34.2292,34.2389,34.1906,34.2002,35148.0
2022-04-14 15:35:00,35.38,35.39,35.34,35.35,30734.0,34.2002,34.2099,34.1616,34.1712,30734.0
2022-04-14 15:40:00,35.34,35.39,35.34,35.38,41774.0,34.1616,34.2099,34.1616,34.2002,41774.0
2022-04-14 15:45:00,35.38,35.38,35.31,35.32,43422.0,34.2002,34.2002,34.1326,34.1422,43422.0
2022-04-14 15:50:00,35.32,35.32,35.24,35.26,172634.0,34.1422,34.1422,34.0649,34.0842,172634.0
2022-04-14 15:55:00,35.27,35.28,35.16,35.19,533542.0,34.0939,34.1036,33.9876,34.0166,533542.0
2022-04-18 09:30:00,35.07,35.3,35.02,35.28,178892.0,33.9006,34.1229,33.8522,34.1036,178892.0
2022-04-18 09:35:00,35.27,35.52,35.26,35.4,75728.0,34.0939,34.3356,34.0842,34.2196,75728.0
2022-04-18 09:40:00,35.4,35.49,35.39,35.47,39374.0,34.2196,34.3066,34.2099,34.2872,39374.0
2022-04-18 09:45:00,35.47,35.47,35.37,35.42,53834.0,34.2872,34.2872,34.1906,34.2389,53834.0
2022-04-18 09:50:00,35.42,35.46,35.3,35.35,34042.0,34.2389,34.2776,34.1229,34.1712,34042.0
2022-04-18 09:55:00,35.34,35.4,35.31,35.4,22346.0,34.1616,34.2196,34.1326,34.2196,22346.0
2022-04-18 10:00:00,35.41,35.45,35.35,35.4,37990.0,34.2292,34.2679,34.1712,34.2196,37990.0
2022-04-18 10:05:00,35.4,35.41,35.34,35.35,30456.0,34.2196,34.2292,34.1616,34.1712,30456.0
2022-04-18 10:10:00,35.34,35.47,35.33,35.43,116892.0,34.1616,34.2872,34.1519,34.2486,116892.0
2022-04-18 10:15:00,35.44,35.44,35.38,35.4,81498.0,34.2582,34.2582,34.2002,34.2196,81498.0
2022-04-18 10:20:00,35.41,35.44,35.37,35.43,56334.0,34.2292,34.2582,34.1906,34.2486,56334.0
2022-04-18 10:25:00,35.44,35.44,35.33,35.35,167198.0,34.2582,34.2582,34.1519,34.1712,167198.0
2022-04-18 10:30:00,35.36,35.4,35.34,35.38,37702.0,34.1809,34.2196,34.1616,34.2002,37702.0
2022-04-18 10:35:00,35.38,35.38,35.34,35.37,73474.0,34.2002,34.2002,34.1616,34.1906,73474.0
2022-04-18 10:40:00,35.38,35.45,35.37,35.4,226860.0,34.2002,34.2679,34.1906,34.2196,226860.0
2022-04-18 10:45:00,35.4,35.42,35.38,35.4,113192.0,34.2196,34.2389,34.2002,34.2196,113192.0
2022-04-18 10:50:00,35.4,35.41,35.37,35.38,62572.0,34.2196,34.2292,34.1906,34.2002,62572.0
2022-04-18 10:55:00,35.38,35.42,35.33,35.42,217998.0,34.2002,34.2389,34.1519,34.2389,217998.0
2022-04-18 11:00:00,35.42,35.46,35.35,35.4,70170.0,34.2389,34.2776,34.1712,34.2196,70170.0
2022-04-18 11:05:00,35.4,35.42,35.38,35.41,54012.0,34.2196,34.2389,34.2002,34.2292,54012.0
2022-04-18 11:10:00,35.41,35.45,35.4,35.4,31314.0,34.2292,34.2679,34.2196,34.2196,31314.0
2022-04-18 11:15:00,35.4,35.41,35.33,35.33,31092.0,34.2196,34.2292,34.1519,34.1519,31092.0
2022-04-18 11:20:00,35.34,35.34,35.25,35.27,21568.0,34.1616,34.1616,34.0746,34.0939,21568.0
2022-04-18 11:25:00,35.27,35.3,35.24,35.29,29822.0,34.0939,34.1229,34.0649,34.1132,29822.0
2022-04-18 11:30:00,35.27,35.29,35.24,35.24,18590.0,34.0939,34.1132,34.0649,34.0649,18590.0
2022-04-18 11:35:00,35.24,35.24,35.16,35.18,21380.0,34.0649,34.0649,33.9876,34.0069,21380.0
2022-04-18 11:40:00,35.17,35.19,35.15,35.17,20248.0,33.9972,34.0166,33.9779,33.9972,20248.0
2022-04-18 11:45:00,35.17,35.19,35.09,35.1,43392.0,33.9972,34.0166,33.9199,33.9296,43392.0
2022-04-18 11:50:00,35.1,35.15,35.09,35.13,19116.0,33.9296,33.9779,33.9199,33.9586,19116.0
2022-04-18 11:55:00,35.13,35.16,35.1,35.15,28892.0,33.9586,33.9876,33.9296,33.9779,28892.0
2022-04-18 12:00:00,35.16,35.16,35.07,35.09,31098.0,33.9876,33.9876,33.9006,33.9199,31098.0
2022-04-18 12:05:00,35.09,35.11,35.05,35.06,12464.0,33.9199,33.9392,33.8812,33.8909,12464.0
2022-04-18 12:10:00,35.06,35.06,34.99,35.03,45688.0,33.8909,33.8909,33.8232,33.8619,45688.0
2022-04-18 12:15:00,35.04,35.05,34.97,34.98,17174.0,33.8716,33.8812,33.8039,33.8136,17174.0
2022-04-18 12:20:00,34.98,35.0,34.97,35.0,29114.0,33.8136,33.8329,33.8039,33.8329,29114.0
2022-04-18 12:25:00,34.99,34.99,34.96,34.98,15820.0,33.8232,33.8232,33.7942,33.8136,15820.0
2022-04-18 12:30:00,34.97,34.99,34.96,34.98,33166.0,33.8039,33.8232,33.7942,33.8136,33166.0
2022-04-18 12:35:00,34.98,34.99,34.96,34.97,16360.0,33.8136,33.8232,33.7942,33.8039,16360.0
2022-04-18 12:40:00,34.96,34.98,34.92,34.96,25738.0,33.7942,33.8136,33.7556,33.7942,25738.0
2022-04-18 12:45:00,34.97,34.99,34.95,34.97,11582.0,33.8039,33.8232,33.7846,33.8039,11582.0
2022-04-18 12:50:00,34.97,35.03,34.97,35.02,14014.0,33.8039,33.8619,33.8039,33.8522,14014.0
2022-04-18 12:55:00,35.01,35.05,35.0,35.02,22074.0,33.8426,33.8812,33.8329,33.8522,22074.0
2022-04-18 13:00:00,35.03,35.04,34.99,35.02,19350.0,33.8619,33.8716,33.8232,33.8522,19350.0
2022-04-18 13:05:00,35.03,35.08,35.02,35.08,16014.0,33.8619,33.9102,33.8522,33.9102,16014.0
2022-04-18 13:10:00,35.08,35.1,35.07,35.1,16390.0,33.9102,33.9296,33.9006,33.9296,16390.0
2022-04-18 13:15:00,35.09,35.1,35.04,35.04,20332.0,33.9199,33.9296,33.8716,33.8716,20332.0
2022-04-18 13:20:00,35.05,35.07,35.02,35.07,23066.0,33.8812,33.9006,33.8522,33.9006,23066.0
2022-04-18 13:25:00,35.07,35.08,35.05,35.08,22100.0,33.9006,33.9102,33.8812,33.9102,22100.0
2022-04-18 13:30:00,35.08,35.2,35.08,35.2,26702.0,33.9102,34.0262,33.9102,34.0262,26702.0
2022-04-18 13:35:00,35.19,35.21,35.17,35.2,41360.0,34.0166,34.0359,33.9972,34.0262,41360.0
2022-04-18 13:40:00,35.2,35.25,35.2,35.23,18098.0,34.0262,34.0746,34.0262,34.0552,18098.0
2022-04-18 13:45:00,35.23,35.25,35.18,35.24,56582.0,34.0552,34.0746,34.0069,34.0649,56582.0
2022-04-18 13:50:00,35.24,35.28,35.21,35.28,26554.0,34.0649,34.1036,34.0359,34.1036,26554.0
2022-04-18 13:55:00,35.29,35.33,35.27,35.29,40316.0,34.1132,34.1519,34.0939,34.1132,40316.0
2022-04-18 14:00:00,35.3,35.34,35.3,35.32,16508.0,34.1229,34.1616,34.1229,34.1422,16508.0
2022-04-18 14:05:00,35.31,35.32,35.27,35.3,33266.0,34.1326,34.1422,34.0939,34.1229,33266.0
2022-04-18 14:10:00,35.29,35.3,35.27,35.29,19302.0,34.1132,34.1229,34.0939,34.1132,19302.0
2022-04-18 14:15:00,35.31,35.32,35.21,35.23,38038.0,34.1326,34.1422,34.0359,34.0552,38038.0
2022-04-18 14:20:00,35.23,35.28,35.19,35.28,26370.0,34.0552,34.1036,34.0166,34.1036,26370.0
2022-04-18 14:25:00,35.3,35.32,35.26,35.31,47936.0,34.1229,34.1422,34.0842,34.1326,47936.0
2022-04-18 14:30:00,35.32,35.38,35.3,35.35,71694.0,34.1422,34.2002,34.1229,34.1712,71694.0
2022-04-18 14:35:00,35.35,35.37,35.32,35.34,33020.0,34.1712,34.1906,34.1422,34.1616,33020.0
2022-04-18 14:40:00,35.34,35.36,35.31,35.36,54008.0,34.1616,34.1809,34.1326,34.1809,54008.0
2022-04-18 14:45:00,35.36,35.37,35.32,35.35,20276.0,34.1809,34.1906,34.1422,34.1712,20276.0
2022-04-18 14:50:00,35.34,35.37,35.32,35.35,16698.0,34.1616,34.1906,34.1422,34.1712,16698.0
2022-04-18 14:55:00,35.34,35.35,35.3,35.31,36620.0,34.1616,34.1712,34.1229,34.1326,36620.0
2022-04-18 15:00:00,35.3,35.31,35.23,35.24,24044.0,34.1229,34.1326,34.0552,34.0649,24044.0
2022-04-18 15:05:00,35.24,35.27,35.24,35.25,14544.0,34.0649,34.0939,34.0649,34.0746,14544.0
2022-04-18 15:10:00,35.24,35.27,35.22,35.24,30326.0,34.0649,34.0939,34.0456,34.0649,30326.0
2022-04-18 15:15:00,35.24,35.27,35.23,35.24,29958.0,34.0649,34.0939,34.0552,34.0649,29958.0
2022-04-18 15:20:00,35.24,35.26,35.2,35.22,32478.0,34.0649,34.0842,34.0262,34.0456,32478.0
2022-04-18 15:25:00,35.21,35.22,35.18,35.21,26768.0,34.0359,34.0456,34.0069,34.0359,26768.0
2022-04-18 15:30:00,35.2,35.2,35.12,35.13,39186.0,34.0262,34.0262,33.9489,33.9586,39186.0
2022-04-18 15:35:00,35.13,35.14,35.08,35.09,58434.0,33.9586,33.9682,33.9102,33.9199,58434.0
2022-04-18 15:40:00,35.1,35.14,35.07,35.1,57164.0,33.9296,33.9682,33.9006,33.9296,57164.0
2022-04-18 15:45:00,35.1,35.1,35.06,35.06,63786.0,33.9296,33.9296,33.8909,33.8909,63786.0
2022-04-18 15:50:00,35.06,35.15,35.04,35.13,113992.0,33.8909,33.9779,33.8716,33.9586,113992.0
2022-04-18 15:55:00,35.13,35.24,35.12,35.24,289578.0,33.9586,34.0649,33.9489,34.0649,289578.0
2022-04-19 09:30:00,35.32,35.38,35.13,35.31,167422.0,34.1422,34.2002,33.9586,34.1326,167422.0
2022-04-19 09:35:00,35.33,35.38,35.27,35.3,168494.0,34.1519,34.2002,34.0939,34.1229,168494.0
2022-04-19 09:40:00,35.31,35.42,35.29,35.35,188376.0,34.1326,34.2389,34.1132,34.1712,188376.0
2022-04-19 09:45:00,35.35,35.4,35.34,35.35,70076.0,34.1712,34.2196,34.1616,34.1712,70076.0
2022-04-19 09:50:00,35.35,35.45,35.31,35.42,206546.0,34.1712,34.2679,34.1326,34.2389,206546.0
2022-04-19 09:55:00,35.42,35.45,35.39,35.42,99696.0,34.2389,34.2679,34.2099,34.2389,99696.0
2022-04-19 10:00:00,35.42,35.43,35.38,35.4,58902.0,34.2389,34.2486,34.2002,34.2196,58902.0
2022-04-19 10:05:00,35.41,35.47,35.4,35.45,47022.0,34.2292,34.2872,34.2196,34.2679,47022.0
2022-04-19 10:10:00,35.44,35.51,35.44,35.44,129310.0,34.2582,34.3259,34.2582,34.2582,129310.0
2022-04-19 10:15:00,35.44,35.49,35.44,35.47,99540.0,34.2582,34.3066,34.2582,34.2872,99540.0
2022-04-19 10:20:00,35.47,35.49,35.45,35.46,54036.0,34.2872,34.3066,34.2679,34.2776,54036.0
2022-04-19 10:25:00,35.46,35.47,35.43,35.45,134166.0,34.2776,34.2872,34.2486,34.2679,134166.0
2022-04-19 10:30:00,35.45,35.49,35.45,35.47,401776.0,34.2679,34.3066,34.2679,34.2872,401776.0
2022-04-19 10:35:00,35.48,35.48,35.45,35.46,135084.0,34.2969,34.2969,34.2679,34.2776,135084.0
2022-04-19 10:40:00,35.46,35.54,35.46,35.5,277286.0,34.2776,34.3549,34.2776,34.3162,277286.0
2022-04-19 10:45:00,35.5,35.55,35.49,35.5,227990.0,34.3162,34.3646,34.3066,34.3162,227990.0
2022-04-19 10:50:00,35.5,35.56,35.47,35.49,417240.0,34.3162,34.3742,34.2872,34.3066,417240.0
2022-04-19 10:55:00,35.49,35.58,35.48,35.52,371884.0,34.3066,34.3936,34.2969,34.3356,371884.0
2022-04-19 11:00:00,35.54,35.58,35.51,35.52,73890.0,34.3549,34.3936,34.3259,34.3356,73890.0
2022-04-19 11:05:00,35.52,35.54,35.48,35.49,39360.0,34.3356,34.3549,34.2969,34.3066,39360.0
2022-04-19 11:10:00,35.49,35.52,35.49,35.52,45504.0,34.3066,34.3356,34.3066,34.3356,45504.0
2022-04-19 11:15:00,35.52,35.54,35.49,35.51,108836.0,34.3356,34.3549,34.3066,34.3259,108836.0
2022-04-19 11:20:00,35.51,35.63,35.49,35.6,137004.0,34.3259,34.4419,34.3066,34.4129,137004.0
2022-04-19 11:25:00,35.61,35.61,35.56,35.58,148714.0,34.4226,34.4226,34.3742,34.3936,148714.0
2022-04-19 11:30:00,35.58,35.59,35.56,35.58,246860.0,34.3936,34.4032,34.3742,34.3936,246860.0
2022-04-19 11:35:00,35.58,35.63,35.57,35.58,170034.0,34.3936,34.4419,34.3839,34.3936,170034.0
2022-04-19 11:40:00,35.57,35.61,35.57,35.6,180400.0,34.3839,34.4226,34.3839,34.4129,180400.0
2022-04-19 11:45:00,35.6,35.6,35.59,35.6,71674.0,34.4129,34.4129,34.4032,34.4129,71674.0
2022-04-19 11:50:00,35.6,35.61,35.59,35.6,121384.0,34.4129,34.4226,34.4032,34.4129,121384.0
2022-04-19 11:55:00,35.59,35.59,35.51,35.52,56390.0,34.4032,34.4032,34.3259,34.3356,56390.0
2022-04-19 12:00:00,35.52,35.52,35.49,35.52,61546.0,34.3356,34.3356,34.3066,34.3356,61546.0
2022-04-19 12:05:00,35.52,35.54,35.51,35.54,26974.0,34.3356,34.3549,34.3259,34.3549,26974.0
2022-04-19 12:10:00,35.53,35.58,35.52,35.57,21058.0,34.3452,34.3936,34.3356,34.3839,21058.0
2022-04-19 12:15:00,35.57,35.57,35.53,35.54,47692.0,34.3839,34.3839,34.3452,34.3549,47692.0
2022-04-19 12:20:00,35.54,35.56,35.53,35.54,34648.0,34.3549,34.3742,34.3452,34.3549,34648.0
2022-04-19 12:25:00,35.54,35.54,35.52,35.53,14004.0,34.3549,34.3549,34.3356,34.3452,14004.0
2022-04-19 12:30:00,35.53,35.55,35.52,35.54,18944.0,34.3452,34.3646,34.3356,34.3549,18944.0
2022-04-19 12:35:00,35.54,35.54,35.48,35.49,19796.0,34.3549,34.3549,34.2969,34.3066,19796.0
2022-04-19 12:40:00,35.49,35.52,35.49,35.52,20910.0,34.3066,34.3356,34.3066,34.3356,20910.0
2022-04-19 12:45:00,35.52,35.53,35.5,35.52,31742.0,34.3356,34.3452,34.3162,34.3356,31742.0
2022-04-19 12:50:00,35.52,35.55,35.52,35.54,104698.0,34.3356,34.3646,34.3356,34.3549,104698.0
2022-04-19 12:55:00,35.55,35.57,35.52,35.54,48566.0,34.3646,34.3839,34.3356,34.3549,48566.0
2022-04-19 13:00:00,35.54,35.55,35.53,35.54,43204.0,34.3549,34.3646,34.3452,34.3549,43204.0
2022-04-19 13:05:00,35.54,35.55,35.52,35.53,25440.0,34.3549,34.3646,34.3356,34.3452,25440.0
2022-04-19 13:10:00,35.52,35.55,35.52,35.55,44828.0,34.3356,34.3646,34.3356,34.3646,44828.0
2022-04-19 13:15:00,35.55,35.59,35.54,35.55,45630.0,34.3646,34.4032,34.3549,34.3646,45630.0
2022-04-19 13:20:00,35.55,35.56,35.54,35.55,39472.0,34.3646,34.3742,34.3549,34.3646,39472.0
2022-04-19 13:25:00,35.55,35.55,35.51,35.51,24774.0,34.3646,34.3646,34.3259,34.3259,24774.0
2022-04-19 13:30:00,35.51,35.56,35.51,35.55,35402.0,34.3259,34.3742,34.3259,34.3646,35402.0
2022-04-19 13:35:00,35.55,35.58,35.55,35.56,185640.0,34.3646,34.3936,34.3646,34.3742,185640.0
2022-04-19 13:40:00,35.56,35.58,35.54,35.55,59824.0,34.3742,34.3936,34.3549,34.3646,59824.0
2022-04-19 13:45:00,35.55,35.58,35.54,35.58,144978.0,34.3646,34.3936,34.3549,34.3936,144978.0
2022-04-19 13:50:00,35.59,35.62,35.57,35.6,218398.0,34.4032,34.4322,34.3839,34.4129,218398.0
2022-04-19 13:55:00,35.6,35.64,35.58,35.58,152570.0,34.4129,34.4516,34.3936,34.3936,152570.0
2022-04-19 14:00:00,35.57,35.6,35.55,35.58,46636.0,34.3839,34.4129,34.3646,34.3936,46636.0
2022-04-19 14:05:00,35.58,35.59,35.54,35.55,162922.0,34.3936,34.4032,34.3549,34.3646,162922.0
2022-04-19 14:10:00,35.55,35.55,35.49,35.5,59978.0,34.3646,34.3646,34.3066,34.3162,59978.0
2022-04-19 14:15:00,35.51,35.51,35.46,35.47,32402.0,34.3259,34.3259,34.2776,34.2872,32402.0
2022-04-19 14:20:00,35.47,35.5,35.45,35.5,32284.0,34.2872,34.3162,34.2679,34.3162,32284.0
2022-04-19 14:25:00,35.49,35.51,35.47,35.5,31720.0,34.3066,34.3259,34.2872,34.3162,31720.0
2022-04-19 14:30:00,35.51,35.53,35.49,35.51,20600.0,34.3259,34.3452,34.3066,34.3259,20600.0
2022-04-19 14:35:00,35.51,35.58,35.51,35.58,14534.0,34.3259,34.3936,34.3259,34.3936,14534.0
2022-04-19 14:40:00,35.57,35.59,35.51,35.51,41028.0,34.3839,34.4032,34.3259,34.3259,41028.0
2022-04-19 14:45:00,35.52,35.52,35.51,35.52,12140.0,34.3356,34.3356,34.3259,34.3356,12140.0
2022-04-19 14:50:00,35.52,35.55,35.51,35.52,28238.0,34.3356,34.3646,34.3259,34.3356,28238.0
2022-04-19 14:55:00,35.52,35.55,35.51,35.54,44310.0,34.3356,34.3646,34.3259,34.3549,44310.0
2022-04-19 15:00:00,35.54,35.56,35.51,35.52,32232.0,34.3549,34.3742,34.3259,34.3356,32232.0
2022-04-19 15:05:00,35.52,35.56,35.51,35.55,51270.0,34.3356,34.3742,34.3259,34.3646,51270.0
2022-04-19 15:10:00,35.55,35.62,35.54,35.6,101906.0,34.3646,34.4322,34.3549,34.4129,101906.0
2022-04-19 15:15:00,35.6,35.64,35.59,35.64,92050.0,34.4129,34.4516,34.4032,34.4516,92050.0
2022-04-19 15:20:00,35.63,35.63,35.57,35.62,169854.0,34.4419,34.4419,34.3839,34.4322,169854.0
2022-04-19 15:25:00,35.62,35.62,35.57,35.58,231972.0,34.4322,34.4322,34.3839,34.3936,231972.0
2022-04-19 15:30:00,35.58,35.63,35.58,35.6,156342.0,34.3936,34.4419,34.3936,34.4129,156342.0
2022-04-19 15:35:00,35.6,35.63,35.59,35.59,206228.0,34.4129,34.4419,34.4032,34.4032,206228.0
2022-04-19 15:40:00,35.59,35.59,35.55,35.56,326188.0,34.4032,34.4032,34.3646,34.3742,326188.0
2022-04-19 15:45:00,35.56,35.56,35.53,35.55,267758.0,34.3742,34.3742,34.3452,34.3646,267758.0
2022-04-19 15:50:00,35.56,35.6,35.55,35.55,697132.0,34.3742,34.4129,34.3646,34.3646,697132.0
2022-04-19 15:55:00,35.55,35.57,35.51,35.55,887148.0,34.3646,34.3839,34.3259,34.3646,887148.0
2022-04-20 09:30:00,35.93,36.19,35.93,36.13,98838.0,34.7319,34.9832,34.7319,34.9252,98838.0
2022-04-20 09:35:00,36.13,36.28,36.13,36.28,26844.0,34.9252,35.0702,34.9252,35.0702,26844.0
2022-04-20 09:40:00,36.27,36.31,36.22,36.29,56328.0,35.0605,35.0992,35.0122,35.0799,56328.0
2022-04-20 09:45:00,36.26,36.36,36.23,36.32,30792.0,35.0509,35.1475,35.0219,35.1089,30792.0
2022-04-20 09:50:00,36.33,36.4,36.31,36.38,33334.0,35.1185,35.1862,35.0992,35.1669,33334.0
2022-04-20 09:55:00,36.41,36.44,36.38,36.42,18416.0,35.1959,35.2249,35.1669,35.2055,18416.0
2022-04-20 10:00:00,36.43,36.44,36.35,36.41,31552.0,35.2152,35.2249,35.1379,35.1959,31552.0
2022-04-20 10:05:00,36.43,36.43,36.34,36.41,26042.0,35.2152,35.2152,35.1282,35.1959,26042.0
2022-04-20 10:10:00,36.41,36.49,36.4,36.48,109864.0,35.1959,35.2732,35.1862,35.2635,109864.0
2022-04-20 10:15:00,36.49,36.55,36.49,36.52,35704.0,35.2732,35.3312,35.2732,35.3022,35704.0
2022-04-20 10:20:00,36.52,36.58,36.52,36.55,24274.0,35.3022,35.3602,35.3022,35.3312,24274.0
2022-04-20 10:25:00,36.54,36.61,36.54,36.59,28420.0,35.3215,35.3892,35.3215,35.3699,28420.0
2022-04-20 10:30:00,36.6,36.62,36.55,36.6,37808.0,35.3795,35.3989,35.3312,35.3795,37808.0
2022-04-20 10:35:00,36.59,36.62,36.58,36.59,25976.0,35.3699,35.3989,35.3602,35.3699,25976.0
2022-04-20 10:40:00,36.6,36.61,36.57,36.58,70992.0,35.3795,35.3892,35.3505,35.3602,70992.0
2022-04-20 10:45:00,36.58,36.59,36.56,36.59,28258.0,35.3602,35.3699,35.3409,35.3699,28258.0
2022-04-20 10:50:00,36.59,36.6,36.57,36.57,22512.0,35.3699,35.3795,35.3505,35.3505,22512.0
2022-04-20 10:55:00,36.57,36.63,36.56,36.63,125584.0,35.3505,35.4085,35.3409,35.4085,125584.0
2022-04-20 11:00:00,36.63,36.63,36.55,36.56,42174.0,35.4085,35.4085,35.3312,35.3409,42174.0
2022-04-20 11:05:00,36.57,36.6,36.53,36.53,124466.0,35.3505,35.3795,35.3119,35.3119,124466.0
2022-04-20 11:10:00,36.54,36.54,36.49,36.52,28008.0,35.3215,35.3215,35.2732,35.3022,28008.0
2022-04-20 11:15:00,36.52,36.52,36.45,36.46,60476.0,35.3022,35.3022,35.2345,35.2442,60476.0
2022-04-20 11:20:00,36.47,36.52,36.47,36.5,31262.0,35.2539,35.3022,35.2539,35.2829,31262.0
2022-04-20 11:25:00,36.49,36.54,36.49,36.52,23816.0,35.2732,35.3215,35.2732,35.3022,23816.0
2022-04-20 11:30:00,36.52,36.55,36.51,36.51,19324.0,35.3022,35.3312,35.2925,35.2925,19324.0
2022-04-20 11:35:00,36.52,36.58,36.52,36.56,17002.0,35.3022,35.3602,35.3022,35.3409,17002.0
2022-04-20 11:40:00,36.56,36.61,36.55,36.6,14420.0,35.3409,35.3892,35.3312,35.3795,14420.0
2022-04-20 11:45:00,36.6,36.6,36.52,36.52,156116.0,35.3795,35.3795,35.3022,35.3022,156116.0
2022-04-20 11:50:00,36.53,36.54,36.49,36.5,14530.0,35.3119,35.3215,35.2732,35.2829,14530.0
2022-04-20 11:55:00,36.5,36.51,36.48,36.51,24408.0,35.2829,35.2925,35.2635,35.2925,24408.0
2022-04-20 12:00:00,36.51,36.52,36.49,36.51,28978.0,35.2925,35.3022,35.2732,35.2925,28978.0
2022-04-20 12:05:00,36.51,36.52,36.47,36.49,58272.0,35.2925,35.3022,35.2539,35.2732,58272.0
2022-04-20 12:10:00,36.49,36.49,36.43,36.46,13070.0,35.2732,35.2732,35.2152,35.2442,13070.0
2022-04-20 12:15:00,36.46,36.49,36.45,36.48,20120.0,35.2442,35.2732,35.2345,35.2635,20120.0
2022-04-20 12:20:00,36.49,36.49,36.46,36.48,86138.0,35.2732,35.2732,35.2442,35.2635,86138.0
2022-04-20 12:25:00,36.48,36.48,36.46,36.47,11422.0,35.2635,35.2635,35.2442,35.2539,11422.0
2022-04-20 12:30:00,36.47,36.52,36.47,36.5,46058.0,35.2539,35.3022,35.2539,35.2829,46058.0
2022-04-20 12:35:00,36.51,36.56,36.49,36.54,20974.0,35.2925,35.3409,35.2732,35.3215,20974.0
2022-04-20 12:40:00,36.53,36.53,36.5,36.52,13116.0,35.3119,35.3119,35.2829,35.3022,13116.0
2022-04-20 12:45:00,36.51,36.54,36.49,36.5,27606.0,35.2925,35.3215,35.2732,35.2829,27606.0
2022-04-20 12:50:00,36.5,36.56,36.5,36.54,45800.0,35.2829,35.3409,35.2829,35.3215,45800.0
2022-04-20 12:55:00,36.54,36.56,36.49,36.49,80240.0,35.3215,35.3409,35.2732,35.2732,80240.0
2022-04-20 13:00:00,36.51,36.53,36.5,36.51,18146.0,35.2925,35.3119,35.2829,35.2925,18146.0
2022-04-20 13:05:00,36.52,36.52,36.45,36.48,19812.0,35.3022,35.3022,35.2345,35.2635,19812.0
2022-04-20 13:10:00,36.47,36.55,36.47,36.52,20704.0,35.2539,35.3312,35.2539,35.3022,20704.0
2022-04-20 13:15:00,36.52,36.53,36.48,36.49,12352.0,35.3022,35.3119,35.2635,35.2732,12352.0
2022-04-20 13:20:00,36.48,36.54,36.48,36.52,23456.0,35.2635,35.3215,35.2635,35.3022,23456.0
2022-04-20 13:25:00,36.52,36.53,36.49,36.52,8594.0,35.3022,35.3119,35.2732,35.3022,8594.0
2022-04-20 13:30:00,36.52,36.55,36.49,36.52,8378.0,35.3022,35.3312,35.2732,35.3022,8378.0
2022-04-20 13:35:00,36.51,36.54,36.5,36.52,12382.0,35.2925,35.3215,35.2829,35.3022,12382.0
2022-04-20 13:40:00,36.52,36.58,36.52,36.58,13742.0,35.3022,35.3602,35.3022,35.3602,13742.0
2022-04-20 13:45:00,36.59,36.6,36.55,36.55,15700.0,35.3699,35.3795,35.3312,35.3312,15700.0
2022-04-20 13:50:00,36.56,36.57,36.54,36.55,13532.0,35.3409,35.3505,35.3215,35.3312,13532.0
2022-04-20 13:55:00,36.55,36.55,36.53,36.54,30034.0,35.3312,35.3312,35.3119,35.3215,30034.0
2022-04-20 14:00:00,36.53,36.56,36.52,36.53,29864.0,35.3119,35.3409,35.3022,35.3119,29864.0
2022-04-20 14:05:00,36.52,36.52,36.49,36.5,27778.0,35.3022,35.3022,35.2732,35.2829,27778.0
2022-04-20 14:10:00,36.49,36.49,36.44,36.45,22536.0,35.2732,35.2732,35.2249,35.2345,22536.0
2022-04-20 14:15:00,36.45,36.46,36.41,36.42,27290.0,35.2345,35.2442,35.1959,35.2055,27290.0
2022-04-20 14:20:00,36.42,36.45,36.41,36.42,22828.0,35.2055,35.2345,35.1959,35.2055,22828.0
2022-04-20 14:25:00,36.42,36.43,36.38,36.38,31734.0,35.2055,35.2152,35.1669,35.1669,31734.0
2022-04-20 14:30:00,36.38,36.41,36.36,36.38,31644.0,35.1669,35.1959,35.1475,35.1669,31644.0
2022-04-20 14:35:00,36.37,36.37,36.32,36.32,31820.0,35.1572,35.1572,35.1089,35.1089,31820.0
2022-04-20 14:40:00,36.32,36.34,36.3,36.31,32068.0,35.1089,35.1282,35.0895,35.0992,32068.0
2022-04-20 14:45:00,36.31,36.35,36.3,36.32,31582.0,35.0992,35.1379,35.0895,35.1089,31582.0
2022-04-20 14:50:00,36.32,36.32,36.21,36.21,49072.0,35.1089,35.1089,35.0025,35.0025,49072.0
2022-04-20 14:55:00,36.22,36.24,36.18,36.24,40858.0,35.0122,35.0315,34.9736,35.0315,40858.0
2022-04-20 15:00:00,36.24,36.27,36.24,36.24,79812.0,35.0315,35.0605,35.0315,35.0315,79812.0
2022-04-20 15:05:00,36.24,36.26,36.22,36.26,74300.0,35.0315,35.0509,35.0122,35.0509,74300.0
2022-04-20 15:10:00,36.26,36.34,36.26,36.31,31730.0,35.0509,35.1282,35.0509,35.0992,31730.0
2022-04-20 15:15:00,36.31,36.34,36.29,36.29,27110.0,35.0992,35.1282,35.0799,35.0799,27110.0
2022-04-20 15:20:00,36.31,36.33,36.28,36.32,21942.0,35.0992,35.1185,35.0702,35.1089,21942.0
2022-04-20 15:25:00,36.32,36.38,36.31,36.38,72340.0,35.1089,35.1669,35.0992,35.1669,72340.0
2022-04-20 15:30:00,36.38,36.38,36.29,36.29,72720.0,35.1669,35.1669,35.0799,35.0799,72720.0
2022-04-20 15:35:00,36.29,36.35,36.27,36.33,48798.0,35.0799,35.1379,35.0605,35.1185,48798.0
2022-04-20 15:40:00,36.33,36.35,36.31,36.35,124490.0,35.1185,35.1379,35.0992,35.1379,124490.0
2022-04-20 15:45:00,36.35,36.41,36.34,36.38,140184.0,35.1379,35.1959,35.1282,35.1669,140184.0
2022-04-20 15:50:00,36.38,36.41,36.31,36.33,174380.0,35.1669,35.1959,35.0992,35.1185,174380.0
2022-04-20 15:55:00,36.33,36.34,36.27,36.27,346238.0,35.1185,35.1282,35.0605,35.0605,346238.0
2022-04-21 09:30:00,36.73,36.8,36.54,36.76,120898.0,35.5052,35.5729,35.3215,35.5342,120898.0
2022-04-21 09:35:00,36.77,36.79,36.55,36.57,26896.0,35.5439,35.5632,35.3312,35.3505,26896.0
2022-04-21 09:40:00,36.59,36.65,36.53,36.63,31964.0,35.3699,35.4279,35.3119,35.4085,31964.0
2022-04-21 09:45:00,36.63,36.63,36.51,36.54,23812.0,35.4085,35.4085,35.2925,35.3215,23812.0
2022-04-21 09:50:00,36.54,36.58,36.45,36.48,28774.0,35.3215,35.3602,35.2345,35.2635,28774.0
2022-04-21 09:55:00,36.48,36.51,36.45,36.51,24214.0,35.2635,35.2925,35.2345,35.2925,24214.0
2022-04-21 10:00:00,36.49,36.49,36.43,36.45,24252.0,35.2732,35.2732,35.2152,35.2345,24252.0
2022-04-21 10:05:00,36.44,36.45,36.35,36.39,36728.0,35.2249,35.2345,35.1379,35.1765,36728.0
2022-04-21 10:10:00,36.41,36.46,36.4,36.43,23446.0,35.1959,35.2442,35.1862,35.2152,23446.0
2022-04-21 10:15:00,36.42,36.46,36.38,36.39,25818.0,35.2055,35.2442,35.1669,35.1765,25818.0
2022-04-21 10:20:00,36.38,36.48,36.38,36.45,14896.0,35.1669,35.2635,35.1669,35.2345,14896.0
2022-04-21 10:25:00,36.44,36.49,36.4,36.49,16498.0,35.2249,35.2732,35.1862,35.2732,16498.0
2022-04-21 10:30:00,36.49,36.52,36.48,36.52,30376.0,35.2732,35.3022,35.2635,35.3022,30376.0
2022-04-21 10:35:00,36.53,36.56,36.48,36.53,45984.0,35.3119,35.3409,35.2635,35.3119,45984.0
2022-04-21 10:40:00,36.52,36.6,36.5,36.6,10250.0,35.3022,35.3795,35.2829,35.3795,10250.0
2022-04-21 10:45:00,36.6,36.6,36.5,36.52,10730.0,35.3795,35.3795,35.2829,35.3022,10730.0
2022-04-21 10:50:00,36.51,36.57,36.51,36.53,19288.0,35.2925,35.3505,35.2925,35.3119,19288.0
2022-04-21 10:55:00,36.52,36.58,36.52,36.55,26914.0,35.3022,35.3602,35.3022,35.3312,26914.0
2022-04-21 11:00:00,36.52,36.56,36.49,36.52,13892.0,35.3022,35.3409,35.2732,35.3022,13892.0
2022-04-21 11:05:00,36.52,36.52,36.46,36.47,11944.0,35.3022,35.3022,35.2442,35.2539,11944.0
2022-04-21 11:10:00,36.47,36.49,36.46,36.47,9654.0,35.2539,35.2732,35.2442,35.2539,9654.0
2022-04-21 11:15:00,36.46,36.47,36.43,36.46,19362.0,35.2442,35.2539,35.2152,35.2442,19362.0
2022-04-21 11:20:00,36.46,36.47,36.4,36.43,11046.0,35.2442,35.2539,35.1862,35.2152,11046.0
2022-04-21 11:25:00,36.43,36.44,36.4,36.4,14964.0,35.2152,35.2249,35.1862,35.1862,14964.0
2022-04-21 11:30:00,36.39,36.41,36.36,36.38,18470.0,35.1765,35.1959,35.1475,35.1669,18470.0
2022-04-21 11:35:00,36.4,36.41,36.38,36.4,13034.0,35.1862,35.1959,35.1669,35.1862,13034.0
2022-04-21 11:40:00,36.38,36.4,36.32,36.32,13080.0,35.1669,35.1862,35.1089,35.1089,13080.0
2022-04-21 11:45:00,36.32,36.33,36.3,36.32,13944.0,35.1089,35.1185,35.0895,35.1089,13944.0
2022-04-21 11:50:00,36.31,36.33,36.29,36.3,16132.0,35.0992,35.1185,35.0799,35.0895,16132.0
2022-04-21 11:55:00,36.29,36.3,36.23,36.24,24522.0,35.0799,35.0895,35.0219,35.0315,24522.0
2022-04-21 12:00:00,36.23,36.27,36.2,36.21,12796.0,35.0219,35.0605,34.9929,35.0025,12796.0
2022-04-21 12:05:00,36.2,36.23,36.16,36.17,15566.0,34.9929,35.0219,34.9542,34.9639,15566.0
2022-04-21 12:10:00,36.17,36.19,36.12,36.13,15040.0,34.9639,34.9832,34.9156,34.9252,15040.0
2022-04-21 12:15:00,36.13,36.18,36.13,36.16,17618.0,34.9252,34.9736,34.9252,34.9542,17618.0
2022-04-21 12:20:00,36.16,36.16,36.1,36.1,10326.0,34.9542,34.9542,34.8962,34.8962,10326.0
2022-04-21 12:25:00,36.1,36.12,36.08,36.08,7822.0,34.8962,34.9156,34.8769,34.8769,7822.0
2022-04-21 12:30:00,36.06,36.1,36.05,36.1,12112.0,34.8576,34.8962,34.8479,34.8962,12112.0
2022-04-21 12:35:00,36.1,36.11,36.06,36.08,13030.0,34.8962,34.9059,34.8576,34.8769,13030.0
2022-04-21 12:40:00,36.08,36.12,36.08,36.1,11820.0,34.8769,34.9156,34.8769,34.8962,11820.0
2022-04-21 12:45:00,36.11,36.13,36.08,36.08,9642.0,34.9059,34.9252,34.8769,34.8769,9642.0
2022-04-21 12:50:00,36.08,36.08,36.05,36.07,9296.0,34.8769,34.8769,34.8479,34.8672,9296.0
2022-04-21 12:55:00,36.05,36.07,36.0,36.02,23004.0,34.8479,34.8672,34.7996,34.8189,23004.0
2022-04-21 13:00:00,36.01,36.06,36.01,36.03,38922.0,34.8092,34.8576,34.8092,34.8286,38922.0
2022-04-21 13:05:00,36.04,36.06,36.02,36.05,13456.0,34.8382,34.8576,34.8189,34.8479,13456.0
2022-04-21 13:10:00,36.05,36.06,36.03,36.06,10128.0,34.8479,34.8576,34.8286,34.8576,10128.0
2022-04-21 13:15:00,36.05,36.06,36.0,36.02,28090.0,34.8479,34.8576,34.7996,34.8189,28090.0
2022-04-21 13:20:00,36.02,36.15,36.02,36.13,15636.0,34.8189,34.9446,34.8189,34.9252,15636.0
2022-04-21 13:25:00,36.12,36.18,36.09,36.18,22020.0,34.9156,34.9736,34.8866,34.9736,22020.0
2022-04-21 13:30:00,36.18,36.22,36.18,36.18,21976.0,34.9736,35.0122,34.9736,34.9736,21976.0
2022-04-21 13:35:00,36.18,36.18,36.12,36.15,13396.0,34.9736,34.9736,34.9156,34.9446,13396.0
2022-04-21 13:40:00,36.15,36.22,36.15,36.21,35572.0,34.9446,35.0122,34.9446,35.0025,35572.0
2022-04-21 13:45:00,36.21,36.29,36.2,36.26,15972.0,35.0025,35.0799,34.9929,35.0509,15972.0
2022-04-21 13:50:00,36.26,36.26,36.2,36.2,9262.0,35.0509,35.0509,34.9929,34.9929,9262.0
2022-04-21 13:55:00,36.2,36.21,36.14,36.15,10590.0,34.9929,35.0025,34.9349,34.9446,10590.0
2022-04-21 14:00:00,36.14,36.14,36.02,36.04,18416.0,34.9349,34.9349,34.8189,34.8382,18416.0
2022-04-21 14:05:00,36.02,36.06,36.02,36.05,12636.0,34.8189,34.8576,34.8189,34.8479,12636.0
2022-04-21 14:10:00,36.04,36.07,36.02,36.02,12180.0,34.8382,34.8672,34.8189,34.8189,12180.0
2022-04-21 14:15:00,36.02,36.05,35.99,36.02,20862.0,34.8189,34.8479,34.7899,34.8189,20862.0
2022-04-21 14:20:00,36.02,36.06,36.01,36.01,26484.0,34.8189,34.8576,34.8092,34.8092,26484.0
2022-04-21 14:25:00,36.02,36.05,36.02,36.02,18876.0,34.8189,34.8479,34.8189,34.8189,18876.0
2022-04-21 14:30:00,36.02,36.08,36.0,36.08,26302.0,34.8189,34.8769,34.7996,34.8769,26302.0
2022-04-21 14:35:00,36.08,36.13,36.06,36.06,9862.0,34.8769,34.9252,34.8576,34.8576,9862.0
2022-04-21 14:40:00,36.06,36.06,35.98,35.98,18266.0,34.8576,34.8576,34.7802,34.7802,18266.0
2022-04-21 14:45:00,35.99,36.01,35.94,35.95,13342.0,34.7899,34.8092,34.7416,34.7512,13342.0
2022-04-21 14:50:00,35.95,35.97,35.94,35.95,17570.0,34.7512,34.7706,34.7416,34.7512,17570.0
2022-04-21 14:55:00,35.94,35.97,35.9,35.94,21184.0,34.7416,34.7706,34.7029,34.7416,21184.0
2022-04-21 15:00:00,35.92,35.92,35.85,35.85,13360.0,34.7222,34.7222,34.6546,34.6546,13360.0
2022-04-21 15:05:00,35.85,35.88,35.82,35.82,28846.0,34.6546,34.6836,34.6256,34.6256,28846.0
2022-04-21 15:10:00,35.83,35.86,35.8,35.85,22188.0,34.6352,34.6642,34.6062,34.6546,22188.0
2022-04-21 15:15:00,35.85,35.88,35.81,35.85,22318.0,34.6546,34.6836,34.6159,34.6546,22318.0
2022-04-21 15:20:00,35.85,35.88,35.83,35.88,18542.0,34.6546,34.6836,34.6352,34.6836,18542.0
2022-04-21 15:25:00,35.87,35.94,35.83,35.93,57552.0,34.6739,34.7416,34.6352,34.7319,57552.0
2022-04-21 15:30:00,35.93,35.95,35.84,35.85,34960.0,34.7319,34.7512,34.6449,34.6546,34960.0
2022-04-21 15:35:00,35.84,35.84,35.78,35.82,33760.0,34.6449,34.6449,34.5869,34.6256,33760.0
2022-04-21 15:40:00,35.83,35.88,35.82,35.88,38532.0,34.6352,34.6836,34.6256,34.6836,38532.0
2022-04-21 15:45:00,35.85,35.87,35.73,35.73,58724.0,34.6546,34.6739,34.5386,34.5386,58724.0
2022-04-21 15:50:00,35.72,35.9,35.72,35.85,141292.0,34.5289,34.7029,34.5289,34.6546,141292.0
2022-04-21 15:55:00,35.86,35.87,35.79,35.82,329948.0,34.6642,34.6739,34.5966,34.6256,329948.0
2022-04-22 09:30:00,35.59,35.87,35.59,35.71,63068.0,34.4032,34.6739,34.4032,34.5192,63068.0
2022-04-22 09:35:00,35.7,35.7,35.57,35.57,71830.0,34.5096,34.5096,34.3839,34.3839,71830.0
2022-04-22 09:40:00,35.55,35.55,35.45,35.45,24846.0,34.3646,34.3646,34.2679,34.2679,24846.0
2022-04-22 09:45:00,35.46,35.51,35.41,35.48,22812.0,34.2776,34.3259,34.2292,34.2969,22812.0
2022-04-22 09:50:00,35.48,35.51,35.43,35.46,22414.0,34.2969,34.3259,34.2486,34.2776,22414.0
2022-04-22 09:55:00,35.46,35.47,35.32,35.33,14420.0,34.2776,34.2872,34.1422,34.1519,14420.0
2022-04-22 10:00:00,35.31,35.37,35.26,35.26,50344.0,34.1326,34.1906,34.0842,34.0842,50344.0
2022-04-22 10:05:00,35.26,35.38,35.25,35.34,29450.0,34.0842,34.2002,34.0746,34.1616,29450.0
2022-04-22 10:10:00,35.32,35.32,35.24,35.27,22732.0,34.1422,34.1422,34.0649,34.0939,22732.0
2022-04-22 10:15:00,35.27,35.28,35.19,35.21,41968.0,34.0939,34.1036,34.0166,34.0359,41968.0
2022-04-22 10:20:00,35.22,35.23,35.17,35.23,30488.0,34.0456,34.0552,33.9972,34.0552,30488.0
2022-04-22 10:25:00,35.24,35.29,35.22,35.24,19912.0,34.0649,34.1132,34.0456,34.0649,19912.0
2022-04-22 10:30:00,35.23,35.29,35.19,35.27,29410.0,34.0552,34.1132,34.0166,34.0939,29410.0
2022-04-22 10:35:00,35.26,35.33,35.24,35.25,22084.0,34.0842,34.1519,34.0649,34.0746,22084.0
2022-04-22 10:40:00,35.26,35.27,35.22,35.24,13562.0,34.0842,34.0939,34.0456,34.0649,13562.0
2022-04-22 10:45:00,35.26,35.34,35.26,35.31,26770.0,34.0842,34.1616,34.0842,34.1326,26770.0
2022-04-22 10:50:00,35.29,35.29,35.24,35.24,10500.0,34.1132,34.1132,34.0649,34.0649,10500.0
2022-04-22 10:55:00,35.24,35.29,35.21,35.21,24610.0,34.0649,34.1132,34.0359,34.0359,24610.0
2022-04-22 11:00:00,35.24,35.27,35.22,35.23,13034.0,34.0649,34.0939,34.0456,34.0552,13034.0
2022-04-22 11:05:00,35.22,35.33,35.22,35.33,26586.0,34.0456,34.1519,34.0456,34.1519,26586.0
2022-04-22 11:10:00,35.34,35.35,35.29,35.35,25888.0,34.1616,34.1712,34.1132,34.1712,25888.0
2022-04-22 11:15:00,35.35,35.37,35.29,35.34,8276.0,34.1712,34.1906,34.1132,34.1616,8276.0
2022-04-22 11:20:00,35.33,35.35,35.31,35.31,16138.0,34.1519,34.1712,34.1326,34.1326,16138.0
2022-04-22 11:25:00,35.29,35.31,35.28,35.3,12520.0,34.1132,34.1326,34.1036,34.1229,12520.0
2022-04-22 11:30:00,35.3,35.33,35.26,35.27,21496.0,34.1229,34.1519,34.0842,34.0939,21496.0
2022-04-22 11:35:00,35.27,35.32,35.27,35.27,13652.0,34.0939,34.1422,34.0939,34.0939,13652.0
2022-04-22 11:40:00,35.29,35.29,35.24,35.24,11196.0,34.1132,34.1132,34.0649,34.0649,11196.0
2022-04-22 11:45:00,35.24,35.25,35.22,35.22,18794.0,34.0649,34.0746,34.0456,34.0456,18794.0
2022-04-22 11:50:00,35.21,35.21,35.18,35.2,13532.0,34.0359,34.0359,34.0069,34.0262,13532.0
2022-04-22 11:55:00,35.19,35.22,35.18,35.2,15266.0,34.0166,34.0456,34.0069,34.0262,15266.0
2022-04-22 12:00:00,35.19,35.21,35.18,35.21,10268.0,34.0166,34.0359,34.0069,34.0359,10268.0
2022-04-22 12:05:00,35.21,35.25,35.21,35.22,15658.0,34.0359,34.0746,34.0359,34.0456,15658.0
2022-04-22 12:10:00,35.22,35.27,35.18,35.27,22712.0,34.0456,34.0939,34.0069,34.0939,22712.0
2022-04-22 12:15:00,35.26,35.3,35.23,35.29,18596.0,34.0842,34.1229,34.0552,34.1132,18596.0
2022-04-22 12:20:00,35.3,35.35,35.29,35.33,26462.0,34.1229,34.1712,34.1132,34.1519,26462.0
2022-04-22 12:25:00,35.34,35.36,35.3,35.32,22656.0,34.1616,34.1809,34.1229,34.1422,22656.0
2022-04-22 12:30:00,35.31,35.34,35.3,35.33,17186.0,34.1326,34.1616,34.1229,34.1519,17186.0
2022-04-22 12:35:00,35.35,35.42,35.35,35.38,23256.0,34.1712,34.2389,34.1712,34.2002,23256.0
2022-04-22 12:40:00,35.39,35.41,35.38,35.39,16598.0,34.2099,34.2292,34.2002,34.2099,16598.0
2022-04-22 12:45:00,35.4,35.43,35.39,35.4,13912.0,34.2196,34.2486,34.2099,34.2196,13912.0
2022-04-22 12:50:00,35.39,35.39,35.32,35.33,11230.0,34.2099,34.2099,34.1422,34.1519,11230.0
2022-04-22 12:55:00,35.33,35.33,35.31,35.32,17174.0,34.1519,34.1519,34.1326,34.1422,17174.0
2022-04-22 13:00:00,35.32,35.33,35.27,35.27,7532.0,34.1422,34.1519,34.0939,34.0939,7532.0
2022-04-22 13:05:00,35.28,35.34,35.28,35.34,10750.0,34.1036,34.1616,34.1036,34.1616,10750.0
2022-04-22 13:10:00,35.34,35.37,35.33,35.35,23988.0,34.1616,34.1906,34.1519,34.1712,23988.0
2022-04-22 13:15:00,35.34,35.35,35.31,35.31,8872.0,34.1616,34.1712,34.1326,34.1326,8872.0
2022-04-22 13:20:00,35.29,35.29,35.23,35.24,8620.0,34.1132,34.1132,34.0552,34.0649,8620.0
2022-04-22 13:25:00,35.24,35.27,35.23,35.27,18128.0,34.0649,34.0939,34.0552,34.0939,18128.0
2022-04-22 13:30:00,35.28,35.29,35.27,35.27,9832.0,34.1036,34.1132,34.0939,34.0939,9832.0
2022-04-22 13:35:00,35.27,35.28,35.25,35.26,9906.0,34.0939,34.1036,34.0746,34.0842,9906.0
2022-04-22 13:40:00,35.26,35.26,35.21,35.26,19606.0,34.0842,34.0842,34.0359,34.0842,19606.0
2022-04-22 13:45:00,35.26,35.27,35.23,35.23,10680.0,34.0842,34.0939,34.0552,34.0552,10680.0
2022-04-22 13:50:00,35.22,35.22,35.18,35.18,7288.0,34.0456,34.0456,34.0069,34.0069,7288.0
2022-04-22 13:55:00,35.19,35.2,35.15,35.15,14736.0,34.0166,34.0262,33.9779,33.9779,14736.0
2022-04-22 14:00:00,35.15,35.15,35.13,35.13,5314.0,33.9779,33.9779,33.9586,33.9586,5314.0
2022-04-22 14:05:00,35.14,35.17,35.13,35.14,16002.0,33.9682,33.9972,33.9586,33.9682,16002.0
2022-04-22 14:10:00,35.14,35.16,35.1,35.11,16520.0,33.9682,33.9876,33.9296,33.9392,16520.0
2022-04-22 14:15:00,35.1,35.19,35.1,35.18,26790.0,33.9296,34.0166,33.9296,34.0069,26790.0
2022-04-22 14:20:00,35.16,35.21,35.12,35.13,16820.0,33.9876,34.0359,33.9489,33.9586,16820.0
2022-04-22 14:25:00,35.13,35.13,35.08,35.09,24576.0,33.9586,33.9586,33.9102,33.9199,24576.0
2022-04-22 14:30:00,35.1,35.12,35.02,35.03,24034.0,33.9296,33.9489,33.8522,33.8619,24034.0
2022-04-22 14:35:00,35.02,35.02,34.98,34.98,16054.0,33.8522,33.8522,33.8136,33.8136,16054.0
2022-04-22 14:40:00,34.99,35.01,34.98,34.99,16492.0,33.8232,33.8426,33.8136,33.8232,16492.0
2022-04-22 14:45:00,34.99,34.99,34.96,34.96,15192.0,33.8232,33.8232,33.7942,33.7942,15192.0
2022-04-22 14:50:00,34.96,34.97,34.88,34.88,25198.0,33.7942,33.8039,33.7169,33.7169,25198.0
2022-04-22 14:55:00,34.88,34.91,34.85,34.9,37516.0,33.7169,33.7459,33.6879,33.7362,37516.0
2022-04-22 15:00:00,34.9,34.91,34.88,34.91,52386.0,33.7362,33.7459,33.7169,33.7459,52386.0
2022-04-22 15:05:00,34.91,34.94,34.9,34.9,33784.0,33.7459,33.7749,33.7362,33.7362,33784.0
2022-04-22 15:10:00,34.91,35.02,34.87,35.0,33588.0,33.7459,33.8522,33.7072,33.8329,33588.0
2022-04-22 15:15:00,34.99,35.05,34.97,35.04,47444.0,33.8232,33.8812,33.8039,33.8716,47444.0
2022-04-22 15:20:00,35.05,35.05,34.95,34.96,27802.0,33.8812,33.8812,33.7846,33.7942,27802.0
2022-04-22 15:25:00,34.97,35.0,34.96,34.98,28618.0,33.8039,33.8329,33.7942,33.8136,28618.0
2022-04-22 15:30:00,34.98,35.08,34.98,35.07,44182.0,33.8136,33.9102,33.8136,33.9006,44182.0
2022-04-22 15:35:00,35.07,35.1,35.04,35.09,59814.0,33.9006,33.9296,33.8716,33.9199,59814.0
2022-04-22 15:40:00,35.09,35.13,35.0,35.02,77996.0,33.9199,33.9586,33.8329,33.8522,77996.0
2022-04-22 15:45:00,35.01,35.02,34.85,34.86,95664.0,33.8426,33.8522,33.6879,33.6976,95664.0
2022-04-22 15:50:00,34.86,34.88,34.74,34.77,161352.0,33.6976,33.7169,33.5816,33.6106,161352.0
2022-04-22 15:55:00,34.77,34.8,34.69,34.73,260076.0,33.6106,33.6396,33.5332,33.5719,260076.0
2022-04-25 09:30:00,34.54,34.62,34.42,34.49,132496.0,33.3882,33.4656,33.2722,33.3399,132496.0
2022-04-25 09:35:00,34.51,34.6,34.46,34.49,63096.0,33.3592,33.4462,33.3109,33.3399,63096.0
2022-04-25 09:40:00,34.49,34.51,34.33,34.35,30632.0,33.3399,33.3592,33.1852,33.2046,30632.0
2022-04-25 09:45:00,34.35,34.41,34.27,34.37,30728.0,33.2046,33.2626,33.1272,33.2239,30728.0
2022-04-25 09:50:00,34.38,34.48,34.35,34.35,19358.0,33.2336,33.3302,33.2046,33.2046,19358.0
2022-04-25 09:55:00,34.31,34.35,34.2,34.24,25734.0,33.1659,33.2046,33.0596,33.0982,25734.0
2022-04-25 10:00:00,34.24,34.27,34.17,34.21,23360.0,33.0982,33.1272,33.0306,33.0692,23360.0
2022-04-25 10:05:00,34.21,34.27,34.18,34.24,26814.0,33.0692,33.1272,33.0402,33.0982,26814.0
2022-04-25 10:10:00,34.24,34.26,34.17,34.18,26624.0,33.0982,33.1176,33.0306,33.0402,26624.0
2022-04-25 10:15:00,34.23,34.27,34.2,34.27,50796.0,33.0886,33.1272,33.0596,33.1272,50796.0
2022-04-25 10:20:00,34.29,34.37,34.17,34.35,31488.0,33.1466,33.2239,33.0306,33.2046,31488.0
2022-04-25 10:25:00,34.38,34.43,34.33,34.4,31106.0,33.2336,33.2819,33.1852,33.2529,31106.0
2022-04-25 10:30:00,34.39,34.56,34.39,34.55,30786.0,33.2432,33.4076,33.2432,33.3979,30786.0
2022-04-25 10:35:00,34.56,34.59,34.48,34.48,48132.0,33.4076,33.4366,33.3302,33.3302,48132.0
2022-04-25 10:40:00,34.47,34.47,34.41,34.45,16274.0,33.3206,33.3206,33.2626,33.3012,16274.0
2022-04-25 10:45:00,34.47,34.59,34.46,34.59,19680.0,33.3206,33.4366,33.3109,33.4366,19680.0
2022-04-25 10:50:00,34.58,34.58,34.44,34.47,38750.0,33.4269,33.4269,33.2916,33.3206,38750.0
2022-04-25 10:55:00,34.48,34.49,34.4,34.41,48494.0,33.3302,33.3399,33.2529,33.2626,48494.0
2022-04-25 11:00:00,34.41,34.46,34.4,34.44,27988.0,33.2626,33.3109,33.2529,33.2916,27988.0
2022-04-25 11:05:00,34.44,34.44,34.38,34.42,34232.0,33.2916,33.2916,33.2336,33.2722,34232.0
2022-04-25 11:10:00,34.42,34.47,34.38,34.43,29494.0,33.2722,33.3206,33.2336,33.2819,29494.0
2022-04-25 11:15:00,34.42,34.45,34.35,34.44,20814.0,33.2722,33.3012,33.2046,33.2916,20814.0
2022-04-25 11:20:00,34.44,34.49,34.44,34.48,23402.0,33.2916,33.3399,33.2916,33.3302,23402.0
2022-04-25 11:25:00,34.48,34.55,34.44,34.44,28146.0,33.3302,33.3979,33.2916,33.2916,28146.0
2022-04-25 11:30:00,34.44,34.49,34.38,34.47,36368.0,33.2916,33.3399,33.2336,33.3206,36368.0
2022-04-25 11:35:00,34.47,34.58,34.45,34.49,32812.0,33.3206,33.4269,33.3012,33.3399,32812.0
2022-04-25 11:40:00,34.48,34.48,34.44,34.44,21064.0,33.3302,33.3302,33.2916,33.2916,21064.0
2022-04-25 11:45:00,34.43,34.44,34.37,34.38,35684.0,33.2819,33.2916,33.2239,33.2336,35684.0
2022-04-25 11:50:00,34.37,34.42,34.35,34.38,34884.0,33.2239,33.2722,33.2046,33.2336,34884.0
2022-04-25 11:55:00,34.37,34.45,34.35,34.44,14270.0,33.2239,33.3012,33.2046,33.2916,14270.0
2022-04-25 12:00:00,34.43,34.44,34.39,34.42,21362.0,33.2819,33.2916,33.2432,33.2722,21362.0
2022-04-25 12:05:00,34.43,34.58,34.42,34.56,20474.0,33.2819,33.4269,33.2722,33.4076,20474.0
2022-04-25 12:10:00,34.54,34.58,34.52,34.52,36516.0,33.3882,33.4269,33.3689,33.3689,36516.0
2022-04-25 12:15:00,34.52,34.55,34.46,34.52,32234.0,33.3689,33.3979,33.3109,33.3689,32234.0
2022-04-25 12:20:00,34.52,34.63,34.51,34.63,28038.0,33.3689,33.4752,33.3592,33.4752,28038.0
2022-04-25 12:25:00,34.63,34.67,34.6,34.6,19026.0,33.4752,33.5139,33.4462,33.4462,19026.0
2022-04-25 12:30:00,34.59,34.67,34.57,34.65,36072.0,33.4366,33.5139,33.4172,33.4946,36072.0
2022-04-25 12:35:00,34.63,34.72,34.63,34.67,18964.0,33.4752,33.5622,33.4752,33.5139,18964.0
2022-04-25 12:40:00,34.67,34.69,34.63,34.66,35730.0,33.5139,33.5332,33.4752,33.5042,35730.0
2022-04-25 12:45:00,34.67,34.77,34.67,34.77,22534.0,33.5139,33.6106,33.5139,33.6106,22534.0
2022-04-25 12:50:00,34.79,34.8,34.72,34.72,19124.0,33.6299,33.6396,33.5622,33.5622,19124.0
2022-04-25 12:55:00,34.7,34.71,34.65,34.66,27922.0,33.5429,33.5526,33.4946,33.5042,27922.0
2022-04-25 13:00:00,34.67,34.69,34.57,34.59,32396.0,33.5139,33.5332,33.4172,33.4366,32396.0
2022-04-25 13:05:00,34.6,34.72,34.57,34.72,15728.0,33.4462,33.5622,33.4172,33.5622,15728.0
2022-04-25 13:10:00,34.74,34.8,34.71,34.77,31870.0,33.5816,33.6396,33.5526,33.6106,31870.0
2022-04-25 13:15:00,34.77,34.8,34.75,34.77,15554.0,33.6106,33.6396,33.5912,33.6106,15554.0
2022-04-25 13:20:00,34.76,34.78,34.74,34.77,15538.0,33.6009,33.6202,33.5816,33.6106,15538.0
2022-04-25 13:25:00,34.77,34.79,34.71,34.76,22818.0,33.6106,33.6299,33.5526,33.6009,22818.0
2022-04-25 13:30:00,34.77,34.83,34.74,34.75,20176.0,33.6106,33.6686,33.5816,33.5912,20176.0
2022-04-25 13:35:00,34.74,34.75,34.71,34.74,26582.0,33.5816,33.5912,33.5526,33.5816,26582.0
2022-04-25 13:40:00,34.74,34.83,34.74,34.79,20222.0,33.5816,33.6686,33.5816,33.6299,20222.0
2022-04-25 13:45:00,34.81,34.81,34.74,34.78,26548.0,33.6492,33.6492,33.5816,33.6202,26548.0
2022-04-25 13:50:00,34.77,34.79,34.71,34.77,16806.0,33.6106,33.6299,33.5526,33.6106,16806.0
2022-04-25 13:55:00,34.77,34.77,34.71,34.72,15536.0,33.6106,33.6106,33.5526,33.5622,15536.0
2022-04-25 14:00:00,34.72,34.72,34.67,34.69,13896.0,33.5622,33.5622,33.5139,33.5332,13896.0
2022-04-25 14:05:00,34.68,34.81,34.68,34.78,27916.0,33.5236,33.6492,33.5236,33.6202,27916.0
2022-04-25 14:10:00,34.8,34.82,34.74,34.82,16248.0,33.6396,33.6589,33.5816,33.6589,16248.0
2022-04-25 14:15:00,34.81,34.88,34.81,34.86,20778.0,33.6492,33.7169,33.6492,33.6976,20778.0
2022-04-25 14:20:00,34.87,34.95,34.84,34.95,23844.0,33.7072,33.7846,33.6782,33.7846,23844.0
2022-04-25 14:25:00,34.95,34.99,34.93,34.99,25444.0,33.7846,33.8232,33.7652,33.8232,25444.0
2022-04-25 14:30:00,34.99,35.02,34.99,35.01,21956.0,33.8232,33.8522,33.8232,33.8426,21956.0
2022-04-25 14:35:00,35.01,35.02,34.93,34.94,27096.0,33.8426,33.8522,33.7652,33.7749,27096.0
2022-04-25 14:40:00,34.94,34.96,34.92,34.93,27638.0,33.7749,33.7942,33.7556,33.7652,27638.0
2022-04-25 14:45:00,34.93,35.06,34.92,35.06,27504.0,33.7652,33.8909,33.7556,33.8909,27504.0
2022-04-25 14:50:00,35.05,35.12,35.02,35.1,28756.0,33.8812,33.9489,33.8522,33.9296,28756.0
2022-04-25 14:55:00,35.1,35.1,35.02,35.02,51020.0,33.9296,33.9296,33.8522,33.8522,51020.0
2022-04-25 15:00:00,35.02,35.04,34.9,34.92,36832.0,33.8522,33.8716,33.7362,33.7556,36832.0
2022-04-25 15:05:00,34.91,34.95,34.88,34.94,33844.0,33.7459,33.7846,33.7169,33.7749,33844.0
2022-04-25 15:10:00,34.95,35.04,34.95,35.04,44330.0,33.7846,33.8716,33.7846,33.8716,44330.0
2022-04-25 15:15:00,35.04,35.17,35.04,35.15,62808.0,33.8716,33.9972,33.8716,33.9779,62808.0
2022-04-25 15:20:00,35.16,35.25,35.16,35.24,36496.0,33.9876,34.0746,33.9876,34.0649,36496.0
2022-04-25 15:25:00,35.26,35.29,35.2,35.29,117648.0,34.0842,34.1132,34.0262,34.1132,117648.0
2022-04-25 15:30:00,35.28,35.31,35.25,35.31,76212.0,34.1036,34.1326,34.0746,34.1326,76212.0
2022-04-25 15:35:00,35.3,35.4,35.3,35.37,66422.0,34.1229,34.2196,34.1229,34.1906,66422.0
2022-04-25 15:40:00,35.38,35.41,35.31,35.39,63258.0,34.2002,34.2292,34.1326,34.2099,63258.0
2022-04-25 15:45:00,35.4,35.42,35.33,35.35,53952.0,34.2196,34.2389,34.1519,34.1712,53952.0
2022-04-25 15:50:00,35.34,35.41,35.29,35.41,122406.0,34.1616,34.2292,34.1132,34.2292,122406.0
2022-04-25 15:55:00,35.4,35.41,35.33,35.4,332688.0,34.2196,34.2292,34.1519,34.2196,332688.0
2022-04-26 09:30:00,35.17,35.28,35.11,35.21,50606.0,33.9972,34.1036,33.9392,34.0359,50606.0
2022-04-26 09:35:00,35.19,35.22,35.08,35.12,23388.0,34.0166,34.0456,33.9102,33.9489,23388.0
2022-04-26 09:40:00,35.13,35.15,35.01,35.01,23476.0,33.9586,33.9779,33.8426,33.8426,23476.0
2022-04-26 09:45:00,35.01,35.07,34.96,35.04,27064.0,33.8426,33.9006,33.7942,33.8716,27064.0
2022-04-26 09:50:00,35.03,35.03,34.95,34.96,29356.0,33.8619,33.8619,33.7846,33.7942,29356.0
2022-04-26 09:55:00,34.97,34.97,34.88,34.94,22290.0,33.8039,33.8039,33.7169,33.7749,22290.0
2022-04-26 10:00:00,34.94,34.98,34.88,34.98,21666.0,33.7749,33.8136,33.7169,33.8136,21666.0
2022-04-26 10:05:00,34.98,35.03,34.97,35.02,13580.0,33.8136,33.8619,33.8039,33.8522,13580.0
2022-04-26 10:10:00,35.01,35.02,34.84,34.88,24188.0,33.8426,33.8522,33.6782,33.7169,24188.0
2022-04-26 10:15:00,34.88,34.88,34.79,34.81,16528.0,33.7169,33.7169,33.6299,33.6492,16528.0
2022-04-26 10:20:00,34.82,34.85,34.77,34.82,23970.0,33.6589,33.6879,33.6106,33.6589,23970.0
2022-04-26 10:25:00,34.83,34.85,34.77,34.85,22728.0,33.6686,33.6879,33.6106,33.6879,22728.0
2022-04-26 10:30:00,34.85,34.85,34.74,34.74,16238.0,33.6879,33.6879,33.5816,33.5816,16238.0
2022-04-26 10:35:00,34.73,34.81,34.72,34.76,33134.0,33.5719,33.6492,33.5622,33.6009,33134.0
2022-04-26 10:40:00,34.76,34.76,34.68,34.71,14870.0,33.6009,33.6009,33.5236,33.5526,14870.0
2022-04-26 10:45:00,34.7,34.75,34.7,34.74,15302.0,33.5429,33.5912,33.5429,33.5816,15302.0
2022-04-26 10:50:00,34.73,34.73,34.67,34.69,21244.0,33.5719,33.5719,33.5139,33.5332,21244.0
2022-04-26 10:55:00,34.68,34.7,34.66,34.66,28028.0,33.5236,33.5429,33.5042,33.5042,28028.0
2022-04-26 11:00:00,34.66,34.66,34.59,34.62,19940.0,33.5042,33.5042,33.4366,33.4656,19940.0
2022-04-26 11:05:00,34.62,34.64,34.55,34.55,29236.0,33.4656,33.4849,33.3979,33.3979,29236.0
2022-04-26 11:10:00,34.54,34.58,34.52,34.58,17364.0,33.3882,33.4269,33.3689,33.4269,17364.0
2022-04-26 11:15:00,34.58,34.59,34.49,34.49,22238.0,33.4269,33.4366,33.3399,33.3399,22238.0
2022-04-26 11:20:00,34.5,34.59,34.49,34.57,41952.0,33.3496,33.4366,33.3399,33.4172,41952.0
2022-04-26 11:25:00,34.57,34.62,34.56,34.6,18980.0,33.4172,33.4656,33.4076,33.4462,18980.0
2022-04-26 11:30:00,34.59,34.59,34.51,34.55,58784.0,33.4366,33.4366,33.3592,33.3979,58784.0
2022-04-26 11:35:00,34.54,34.55,34.46,34.52,20270.0,33.3882,33.3979,33.3109,33.3689,20270.0
2022-04-26 11:40:00,34.51,34.54,34.45,34.53,30420.0,33.3592,33.3882,33.3012,33.3786,30420.0
2022-04-26 11:45:00,34.53,34.57,34.52,34.54,17660.0,33.3786,33.4172,33.3689,33.3882,17660.0
2022-04-26 11:50:00,34.54,34.61,34.53,34.58,41718.0,33.3882,33.4559,33.3786,33.4269,41718.0
2022-04-26 11:55:00,34.56,34.56,34.47,34.49,16558.0,33.4076,33.4076,33.3206,33.3399,16558.0
2022-04-26 12:00:00,34.49,34.52,34.49,34.52,37692.0,33.3399,33.3689,33.3399,33.3689,37692.0
2022-04-26 12:05:00,34.52,34.6,34.52,34.6,16510.0,33.3689,33.4462,33.3689,33.4462,16510.0
2022-04-26 12:10:00,34.59,34.6,34.56,34.58,44520.0,33.4366,33.4462,33.4076,33.4269,44520.0
2022-04-26 12:15:00,34.59,34.64,34.59,34.62,68882.0,33.4366,33.4849,33.4366,33.4656,68882.0
2022-04-26 12:20:00,34.62,34.68,34.61,34.64,28712.0,33.4656,33.5236,33.4559,33.4849,28712.0
2022-04-26 12:25:00,34.65,34.74,34.63,34.73,75696.0,33.4946,33.5816,33.4752,33.5719,75696.0
2022-04-26 12:30:00,34.72,34.74,34.65,34.68,21522.0,33.5622,33.5816,33.4946,33.5236,21522.0
2022-04-26 12:35:00,34.69,34.7,34.6,34.6,12868.0,33.5332,33.5429,33.4462,33.4462,12868.0
2022-04-26 12:40:00,34.62,34.63,34.6,34.61,36224.0,33.4656,33.4752,33.4462,33.4559,36224.0
2022-04-26 12:45:00,34.6,34.65,34.6,34.65,170348.0,33.4462,33.4946,33.4462,33.4946,170348.0
2022-04-26 12:50:00,34.65,34.67,34.6,34.62,21164.0,33.4946,33.5139,33.4462,33.4656,21164.0
2022-04-26 12:55:00,34.61,34.74,34.59,34.74,16540.0,33.4559,33.5816,33.4366,33.5816,16540.0
2022-04-26 13:00:00,34.74,34.74,34.6,34.61,15004.0,33.5816,33.5816,33.4462,33.4559,15004.0
2022-04-26 13:05:00,34.62,34.63,34.59,34.6,95340.0,33.4656,33.4752,33.4366,33.4462,95340.0
2022-04-26 13:10:00,34.58,34.62,34.57,34.57,47074.0,33.4269,33.4656,33.4172,33.4172,47074.0
2022-04-26 13:15:00,34.57,34.58,34.52,34.52,25194.0,33.4172,33.4269,33.3689,33.3689,25194.0
2022-04-26 13:20:00,34.52,34.54,34.46,34.46,18634.0,33.3689,33.3882,33.3109,33.3109,18634.0
2022-04-26 13:25:00,34.45,34.48,34.43,34.43,23540.0,33.3012,33.3302,33.2819,33.2819,23540.0
2022-04-26 13:30:00,34.43,34.48,34.42,34.46,25364.0,33.2819,33.3302,33.2722,33.3109,25364.0
2022-04-26 13:35:00,34.45,34.47,34.42,34.46,26538.0,33.3012,33.3206,33.2722,33.3109,26538.0
2022-04-26 13:40:00,34.45,34.59,34.45,34.56,22722.0,33.3012,33.4366,33.3012,33.4076,22722.0
2022-04-26 13:45:00,34.57,34.59,34.51,34.57,42428.0,33.4172,33.4366,33.3592,33.4172,42428.0
2022-04-26 13:50:00,34.56,34.57,34.51,34.51,48890.0,33.4076,33.4172,33.3592,33.3592,48890.0
2022-04-26 13:55:00,34.52,34.57,34.52,34.55,54286.0,33.3689,33.4172,33.3689,33.3979,54286.0
2022-04-26 14:00:00,34.56,34.58,34.52,34.54,48244.0,33.4076,33.4269,33.3689,33.3882,48244.0
2022-04-26 14:05:00,34.52,34.63,34.52,34.6,28578.0,33.3689,33.4752,33.3689,33.4462,28578.0
2022-04-26 14:10:00,34.59,34.67,34.59,34.64,89436.0,33.4366,33.5139,33.4366,33.4849,89436.0
2022-04-26 14:15:00,34.64,34.7,34.6,34.64,64180.0,33.4849,33.5429,33.4462,33.4849,64180.0
2022-04-26 14:20:00,34.63,34.74,34.63,34.73,19850.0,33.4752,33.5816,33.4752,33.5719,19850.0
2022-04-26 14:25:00,34.72,34.72,34.67,34.71,28720.0,33.5622,33.5622,33.5139,33.5526,28720.0
2022-04-26 14:30:00,34.69,34.7,34.65,34.69,25752.0,33.5332,33.5429,33.4946,33.5332,25752.0
2022-04-26 14:35:00,34.69,34.74,34.68,34.72,20518.0,33.5332,33.5816,33.5236,33.5622,20518.0
2022-04-26 14:40:00,34.72,34.73,34.62,34.62,18100.0,33.5622,33.5719,33.4656,33.4656,18100.0
2022-04-26 14:45:00,34.62,34.62,34.55,34.58,39638.0,33.4656,33.4656,33.3979,33.4269,39638.0
2022-04-26 14:50:00,34.58,34.67,34.58,34.67,24762.0,33.4269,33.5139,33.4269,33.5139,24762.0
2022-04-26 14:55:00,34.68,34.76,34.67,34.74,29852.0,33.5236,33.6009,33.5139,33.5816,29852.0
2022-04-26 15:00:00,34.74,34.77,34.68,34.68,28392.0,33.5816,33.6106,33.5236,33.5236,28392.0
2022-04-26 15:05:00,34.68,34.68,34.59,34.6,62776.0,33.5236,33.5236,33.4366,33.4462,62776.0
2022-04-26 15:10:00,34.6,34.61,34.46,34.46,68778.0,33.4462,33.4559,33.3109,33.3109,68778.0
2022-04-26 15:15:00,34.46,34.46,34.34,34.36,54800.0,33.3109,33.3109,33.1949,33.2142,54800.0
2022-04-26 15:20:00,34.35,34.44,34.35,34.41,73166.0,33.2046,33.2916,33.2046,33.2626,73166.0
2022-04-26 15:25:00,34.42,34.43,34.35,34.37,55096.0,33.2722,33.2819,33.2046,33.2239,55096.0
2022-04-26 15:30:00,34.37,34.4,34.31,34.32,67994.0,33.2239,33.2529,33.1659,33.1756,67994.0
2022-04-26 15:35:00,34.31,34.37,34.27,34.37,107674.0,33.1659,33.2239,33.1272,33.2239,107674.0
2022-04-26 15:40:00,34.37,34.43,34.35,34.42,126866.0,33.2239,33.2819,33.2046,33.2722,126866.0
2022-04-26 15:45:00,34.42,34.45,34.35,34.37,142810.0,33.2722,33.3012,33.2046,33.2239,142810.0
2022-04-26 15:50:00,34.37,34.43,34.32,34.33,170416.0,33.2239,33.2819,33.1756,33.1852,170416.0
2022-04-26 15:55:00,34.32,34.35,34.24,34.27,358330.0,33.1756,33.2046,33.0982,33.1272,358330.0
2022-04-27 09:30:00,34.7,35.91,34.37,35.4,219306.0,33.5429,34.7126,33.2239,34.2196,219306.0
2022-04-27 09:35:00,35.39,35.52,35.26,35.5,60114.0,34.2099,34.3356,34.0842,34.3162,60114.0
2022-04-27 09:40:00,35.47,35.49,35.17,35.34,38716.0,34.2872,34.3066,33.9972,34.1616,38716.0
2022-04-27 09:45:00,35.35,35.71,35.34,35.62,44328.0,34.1712,34.5192,34.1616,34.4322,44328.0
2022-04-27 09:50:00,35.59,35.74,35.52,35.58,45242.0,34.4032,34.5482,34.3356,34.3936,45242.0
2022-04-27 09:55:00,35.56,35.59,35.32,35.35,32544.0,34.3742,34.4032,34.1422,34.1712,32544.0
2022-04-27 10:00:00,35.34,35.44,35.23,35.32,29156.0,34.1616,34.2582,34.0552,34.1422,29156.0
2022-04-27 10:05:00,35.32,35.33,35.21,35.22,33308.0,34.1422,34.1519,34.0359,34.0456,33308.0
2022-04-27 10:10:00,35.23,35.23,34.94,34.94,36350.0,34.0552,34.0552,33.7749,33.7749,36350.0
2022-04-27 10:15:00,34.94,34.96,34.85,34.85,41728.0,33.7749,33.7942,33.6879,33.6879,41728.0
2022-04-27 10:20:00,34.88,34.99,34.85,34.92,53754.0,33.7169,33.8232,33.6879,33.7556,53754.0
2022-04-27 10:25:00,34.88,35.02,34.88,34.94,186066.0,33.7169,33.8522,33.7169,33.7749,186066.0
2022-04-27 10:30:00,34.91,34.92,34.81,34.81,69414.0,33.7459,33.7556,33.6492,33.6492,69414.0
2022-04-27 10:35:00,34.8,34.88,34.79,34.85,89706.0,33.6396,33.7169,33.6299,33.6879,89706.0
2022-04-27 10:40:00,34.85,34.9,34.82,34.88,31398.0,33.6879,33.7362,33.6589,33.7169,31398.0
2022-04-27 10:45:00,34.88,34.91,34.82,34.91,55740.0,33.7169,33.7459,33.6589,33.7459,55740.0
2022-04-27 10:50:00,34.91,34.94,34.79,34.8,51788.0,33.7459,33.7749,33.6299,33.6396,51788.0
2022-04-27 10:55:00,34.78,34.83,34.7,34.7,32336.0,33.6202,33.6686,33.5429,33.5429,32336.0
2022-04-27 11:00:00,34.7,34.93,34.7,34.87,109418.0,33.5429,33.7652,33.5429,33.7072,109418.0
2022-04-27 11:05:00,34.84,34.87,34.79,34.82,57464.0,33.6782,33.7072,33.6299,33.6589,57464.0
2022-04-27 11:10:00,34.82,34.85,34.76,34.8,33438.0,33.6589,33.6879,33.6009,33.6396,33438.0
2022-04-27 11:15:00,34.81,34.87,34.79,34.87,67922.0,33.6492,33.7072,33.6299,33.7072,67922.0
2022-04-27 11:20:00,34.87,34.88,34.8,34.82,33978.0,33.7072,33.7169,33.6396,33.6589,33978.0
2022-04-27 11:25:00,34.82,34.95,34.81,34.94,29598.0,33.6589,33.7846,33.6492,33.7749,29598.0
2022-04-27 11:30:00,34.96,35.04,34.96,35.03,21366.0,33.7942,33.8716,33.7942,33.8619,21366.0
2022-04-27 11:35:00,35.02,35.13,35.02,35.1,35926.0,33.8522,33.9586,33.8522,33.9296,35926.0
2022-04-27 11:40:00,35.11,35.18,35.07,35.17,21530.0,33.9392,34.0069,33.9006,33.9972,21530.0
2022-04-27 11:45:00,35.15,35.21,35.08,35.12,38398.0,33.9779,34.0359,33.9102,33.9489,38398.0
2022-04-27 11:50:00,35.1,35.14,35.02,35.02,17306.0,33.9296,33.9682,33.8522,33.8522,17306.0
2022-04-27 11:55:00,35.05,35.1,35.02,35.07,19678.0,33.8812,33.9296,33.8522,33.9006,19678.0
2022-04-27 12:00:00,35.07,35.07,34.98,35.06,19860.0,33.9006,33.9006,33.8136,33.8909,19860.0
2022-04-27 12:05:00,35.07,35.13,35.06,35.11,17514.0,33.9006,33.9586,33.8909,33.9392,17514.0
2022-04-27 12:10:00,35.1,35.11,35.02,35.05,32970.0,33.9296,33.9392,33.8522,33.8812,32970.0
2022-04-27 12:15:00,35.03,35.1,35.03,35.04,17540.0,33.8619,33.9296,33.8619,33.8716,17540.0
2022-04-27 12:20:00,35.04,35.2,35.04,35.18,20476.0,33.8716,34.0262,33.8716,34.0069,20476.0
2022-04-27 12:25:00,35.18,35.29,35.18,35.24,21096.0,34.0069,34.1132,34.0069,34.0649,21096.0
2022-04-27 12:30:00,35.27,35.3,35.24,35.24,23500.0,34.0939,34.1229,34.0649,34.0649,23500.0
2022-04-27 12:35:00,35.23,35.3,35.23,35.3,12030.0,34.0552,34.1229,34.0552,34.1229,12030.0
2022-04-27 12:40:00,35.29,35.43,35.27,35.42,14030.0,34.1132,34.2486,34.0939,34.2389,14030.0
2022-04-27 12:45:00,35.41,35.41,35.32,35.35,20898.0,34.2292,34.2292,34.1422,34.1712,20898.0
2022-04-27 12:50:00,35.35,35.4,35.32,35.39,15104.0,34.1712,34.2196,34.1422,34.2099,15104.0
2022-04-27 12:55:00,35.41,35.42,35.38,35.38,17130.0,34.2292,34.2389,34.2002,34.2002,17130.0
2022-04-27 13:00:00,35.38,35.38,35.2,35.27,38290.0,34.2002,34.2002,34.0262,34.0939,38290.0
2022-04-27 13:05:00,35.27,35.31,35.24,35.27,15634.0,34.0939,34.1326,34.0649,34.0939,15634.0
2022-04-27 13:10:00,35.24,35.29,35.22,35.26,25046.0,34.0649,34.1132,34.0456,34.0842,25046.0
2022-04-27 13:15:00,35.25,35.29,35.23,35.29,14080.0,34.0746,34.1132,34.0552,34.1132,14080.0
2022-04-27 13:20:00,35.3,35.35,35.27,35.27,25892.0,34.1229,34.1712,34.0939,34.0939,25892.0
2022-04-27 13:25:00,35.31,35.4,35.26,35.39,33918.0,34.1326,34.2196,34.0842,34.2099,33918.0
2022-04-27 13:30:00,35.38,35.48,35.38,35.41,41108.0,34.2002,34.2969,34.2002,34.2292,41108.0
2022-04-27 13:35:00,35.42,35.46,35.31,35.35,21968.0,34.2389,34.2776,34.1326,34.1712,21968.0
2022-04-27 13:40:00,35.35,35.37,35.33,35.37,16478.0,34.1712,34.1906,34.1519,34.1906,16478.0
2022-04-27 13:45:00,35.35,35.41,35.3,35.38,18668.0,34.1712,34.2292,34.1229,34.2002,18668.0
2022-04-27 13:50:00,35.38,35.45,35.37,35.43,15764.0,34.2002,34.2679,34.1906,34.2486,15764.0
2022-04-27 13:55:00,35.43,35.47,35.4,35.46,13460.0,34.2486,34.2872,34.2196,34.2776,13460.0
2022-04-27 14:00:00,35.47,35.47,35.38,35.39,17778.0,34.2872,34.2872,34.2002,34.2099,17778.0
2022-04-27 14:05:00,35.41,35.43,35.35,35.38,28962.0,34.2292,34.2486,34.1712,34.2002,28962.0
2022-04-27 14:10:00,35.38,35.41,35.34,35.41,17526.0,34.2002,34.2292,34.1616,34.2292,17526.0
2022-04-27 14:15:00,35.4,35.41,35.32,35.35,26534.0,34.2196,34.2292,34.1422,34.1712,26534.0
2022-04-27 14:20:00,35.36,35.4,35.33,35.33,15502.0,34.1809,34.2196,34.1519,34.1519,15502.0
2022-04-27 14:25:00,35.33,35.33,35.29,35.31,19616.0,34.1519,34.1519,34.1132,34.1326,19616.0
2022-04-27 14:30:00,35.31,35.32,35.26,35.32,25948.0,34.1326,34.1422,34.0842,34.1422,25948.0
2022-04-27 14:35:00,35.32,35.32,35.22,35.32,31370.0,34.1422,34.1422,34.0456,34.1422,31370.0
2022-04-27 14:40:00,35.33,35.35,35.31,35.34,21920.0,34.1519,34.1712,34.1326,34.1616,21920.0
2022-04-27 14:45:00,35.35,35.35,35.27,35.27,22218.0,34.1712,34.1712,34.0939,34.0939,22218.0
2022-04-27 14:50:00,35.27,35.27,35.18,35.18,22370.0,34.0939,34.0939,34.0069,34.0069,22370.0
2022-04-27 14:55:00,35.17,35.17,35.06,35.07,27446.0,33.9972,33.9972,33.8909,33.9006,27446.0
2022-04-27 15:00:00,35.06,35.13,35.0,35.08,26536.0,33.8909,33.9586,33.8329,33.9102,26536.0
2022-04-27 15:05:00,35.08,35.13,35.05,35.07,38230.0,33.9102,33.9586,33.8812,33.9006,38230.0
2022-04-27 15:10:00,35.08,35.16,35.05,35.14,24178.0,33.9102,33.9876,33.8812,33.9682,24178.0
2022-04-27 15:15:00,35.16,35.18,35.06,35.1,24870.0,33.9876,34.0069,33.8909,33.9296,24870.0
2022-04-27 15:20:00,35.1,35.11,35.02,35.06,25034.0,33.9296,33.9392,33.8522,33.8909,25034.0
2022-04-27 15:25:00,35.07,35.13,35.06,35.1,28086.0,33.9006,33.9586,33.8909,33.9296,28086.0
2022-04-27 15:30:00,35.09,35.11,35.01,35.02,40022.0,33.9199,33.9392,33.8426,33.8522,40022.0
2022-04-27 15:35:00,35.02,35.04,34.95,35.02,42702.0,33.8522,33.8716,33.7846,33.8522,42702.0
2022-04-27 15:40:00,35.02,35.08,34.99,35.08,66272.0,33.8522,33.9102,33.8232,33.9102,66272.0
2022-04-27 15:45:00,35.06,35.1,34.99,35.01,69994.0,33.8909,33.9296,33.8232,33.8426,69994.0
2022-04-27 15:50:00,34.99,35.04,34.94,35.02,122144.0,33.8232,33.8716,33.7749,33.8522,122144.0
2022-04-27 15:55:00,35.02,35.12,35.02,35.09,311642.0,33.8522,33.9489,33.8522,33.9199,311642.0
2022-04-28 09:30:00,35.67,35.79,35.6,35.66,159566.0,34.4806,34.5966,34.4129,34.4709,159566.0
2022-04-28 09:35:00,35.64,35.72,35.54,35.62,45796.0,34.4516,34.5289,34.3549,34.4322,45796.0
2022-04-28 09:40:00,35.6,35.71,35.49,35.57,68160.0,34.4129,34.5192,34.3066,34.3839,68160.0
2022-04-28 09:45:00,35.57,35.81,35.57,35.77,49028.0,34.3839,34.6159,34.3839,34.5772,49028.0
2022-04-28 09:50:00,35.74,35.81,35.66,35.8,49778.0,34.5482,34.6159,34.4709,34.6062,49778.0
2022-04-28 09:55:00,35.8,35.8,35.7,35.72,35578.0,34.6062,34.6062,34.5096,34.5289,35578.0
2022-04-28 10:00:00,35.72,35.72,35.49,35.56,90900.0,34.5289,34.5289,34.3066,34.3742,90900.0
2022-04-28 10:05:00,35.56,35.65,35.52,35.61,69496.0,34.3742,34.4612,34.3356,34.4226,69496.0
2022-04-28 10:10:00,35.62,35.68,35.56,35.68,67156.0,34.4322,34.4902,34.3742,34.4902,67156.0
2022-04-28 10:15:00,35.66,35.8,35.63,35.8,70452.0,34.4709,34.6062,34.4419,34.6062,70452.0
2022-04-28 10:20:00,35.79,35.82,35.76,35.8,69470.0,34.5966,34.6256,34.5676,34.6062,69470.0
2022-04-28 10:25:00,35.8,35.8,35.7,35.73,121114.0,34.6062,34.6062,34.5096,34.5386,121114.0
2022-04-28 10:30:00,35.73,35.74,35.53,35.53,76988.0,34.5386,34.5482,34.3452,34.3452,76988.0
2022-04-28 10:35:00,35.53,35.62,35.52,35.62,92108.0,34.3452,34.4322,34.3356,34.4322,92108.0
2022-04-28 10:40:00,35.62,35.62,35.47,35.51,74468.0,34.4322,34.4322,34.2872,34.3259,74468.0
2022-04-28 10:45:00,35.5,35.57,35.48,35.55,40638.0,34.3162,34.3839,34.2969,34.3646,40638.0
2022-04-28 10:50:00,35.56,35.66,35.54,35.62,128628.0,34.3742,34.4709,34.3549,34.4322,128628.0
2022-04-28 10:55:00,35.63,35.72,35.62,35.66,92260.0,34.4419,34.5289,34.4322,34.4709,92260.0
2022-04-28 11:00:00,35.66,35.77,35.66,35.76,140188.0,34.4709,34.5772,34.4709,34.5676,140188.0
2022-04-28 11:05:00,35.76,35.87,35.75,35.87,28326.0,34.5676,34.6739,34.5579,34.6739,28326.0
2022-04-28 11:10:00,35.85,35.89,35.83,35.88,26620.0,34.6546,34.6932,34.6352,34.6836,26620.0
2022-04-28 11:15:00,35.88,35.95,35.84,35.94,51582.0,34.6836,34.7512,34.6449,34.7416,51582.0
2022-04-28 11:20:00,35.94,35.97,35.92,35.93,18846.0,34.7416,34.7706,34.7222,34.7319,18846.0
2022-04-28 11:25:00,35.94,35.99,35.93,35.96,53612.0,34.7416,34.7899,34.7319,34.7609,53612.0
2022-04-28 11:30:00,35.96,36.04,35.93,36.02,61388.0,34.7609,34.8382,34.7319,34.8189,61388.0
2022-04-28 11:35:00,36.03,36.04,35.96,35.98,26088.0,34.8286,34.8382,34.7609,34.7802,26088.0
2022-04-28 11:40:00,35.96,36.04,35.95,35.97,35998.0,34.7609,34.8382,34.7512,34.7706,35998.0
2022-04-28 11:45:00,35.98,35.98,35.91,35.96,11796.0,34.7802,34.7802,34.7126,34.7609,11796.0
2022-04-28 11:50:00,35.96,36.08,35.96,36.06,49734.0,34.7609,34.8769,34.7609,34.8576,49734.0
2022-04-28 11:55:00,36.05,36.06,36.01,36.06,24130.0,34.8479,34.8576,34.8092,34.8576,24130.0
2022-04-28 12:00:00,36.08,36.12,36.04,36.11,85692.0,34.8769,34.9156,34.8382,34.9059,85692.0
2022-04-28 12:05:00,36.11,36.11,36.03,36.09,30882.0,34.9059,34.9059,34.8286,34.8866,30882.0
2022-04-28 12:10:00,36.09,36.1,36.07,36.1,27648.0,34.8866,34.8962,34.8672,34.8962,27648.0
2022-04-28 12:15:00,36.1,36.15,36.09,36.14,25618.0,34.8962,34.9446,34.8866,34.9349,25618.0
2022-04-28 12:20:00,36.15,36.23,36.13,36.22,30228.0,34.9446,35.0219,34.9252,35.0122,30228.0
2022-04-28 12:25:00,36.22,36.3,36.21,36.3,64684.0,35.0122,35.0895,35.0025,35.0895,64684.0
2022-04-28 12:30:00,36.3,36.32,36.24,36.26,41090.0,35.0895,35.1089,35.0315,35.0509,41090.0
2022-04-28 12:35:00,36.25,36.3,36.24,36.3,193682.0,35.0412,35.0895,35.0315,35.0895,193682.0
2022-04-28 12:40:00,36.3,36.34,36.3,36.34,17382.0,35.0895,35.1282,35.0895,35.1282,17382.0
2022-04-28 12:45:00,36.34,36.42,36.34,36.38,44860.0,35.1282,35.2055,35.1282,35.1669,44860.0
2022-04-28 12:50:00,36.37,36.37,36.3,36.37,25732.0,35.1572,35.1572,35.0895,35.1572,25732.0
2022-04-28 12:55:00,36.37,36.4,36.36,36.39,124886.0,35.1572,35.1862,35.1475,35.1765,124886.0
2022-04-28 13:00:00,36.41,36.42,36.35,36.4,31374.0,35.1959,35.2055,35.1379,35.1862,31374.0
2022-04-28 13:05:00,36.41,36.51,36.4,36.51,74844.0,35.1959,35.2925,35.1862,35.2925,74844.0
2022-04-28 13:10:00,36.51,36.6,36.51,36.57,60128.0,35.2925,35.3795,35.2925,35.3505,60128.0
2022-04-28 13:15:00,36.57,36.58,36.52,36.58,64740.0,35.3505,35.3602,35.3022,35.3602,64740.0
2022-04-28 13:20:00,36.58,36.58,36.52,36.54,50034.0,35.3602,35.3602,35.3022,35.3215,50034.0
2022-04-28 13:25:00,36.54,36.6,36.52,36.57,52506.0,35.3215,35.3795,35.3022,35.3505,52506.0
2022-04-28 13:30:00,36.58,36.6,36.54,36.58,47792.0,35.3602,35.3795,35.3215,35.3602,47792.0
2022-04-28 13:35:00,36.59,36.63,36.54,36.63,33474.0,35.3699,35.4085,35.3215,35.4085,33474.0
2022-04-28 13:40:00,36.63,36.64,36.54,36.58,71050.0,35.4085,35.4182,35.3215,35.3602,71050.0
2022-04-28 13:45:00,36.57,36.62,36.57,36.6,29870.0,35.3505,35.3989,35.3505,35.3795,29870.0
2022-04-28 13:50:00,36.6,36.62,36.54,36.58,51452.0,35.3795,35.3989,35.3215,35.3602,51452.0
2022-04-28 13:55:00,36.58,36.6,36.57,36.59,32562.0,35.3602,35.3795,35.3505,35.3699,32562.0
2022-04-28 14:00:00,36.59,36.61,36.56,36.61,46618.0,35.3699,35.3892,35.3409,35.3892,46618.0
2022-04-28 14:05:00,36.61,36.62,36.56,36.58,37746.0,35.3892,35.3989,35.3409,35.3602,37746.0
2022-04-28 14:10:00,36.59,36.63,36.59,36.6,46602.0,35.3699,35.4085,35.3699,35.3795,46602.0
2022-04-28 14:15:00,36.6,36.67,36.56,36.67,62760.0,35.3795,35.4472,35.3409,35.4472,62760.0
2022-04-28 14:20:00,36.68,36.71,36.65,36.71,32476.0,35.4569,35.4859,35.4279,35.4859,32476.0
2022-04-28 14:25:00,36.7,36.71,36.65,36.69,41132.0,35.4762,35.4859,35.4279,35.4665,41132.0
2022-04-28 14:30:00,36.69,36.73,36.63,36.68,65012.0,35.4665,35.5052,35.4085,35.4569,65012.0
2022-04-28 14:35:00,36.68,36.75,36.67,36.75,40294.0,35.4569,35.5245,35.4472,35.5245,40294.0
2022-04-28 14:40:00,36.74,36.79,36.74,36.78,62608.0,35.5149,35.5632,35.5149,35.5535,62608.0
2022-04-28 14:45:00,36.78,36.81,36.77,36.81,35204.0,35.5535,35.5825,35.5439,35.5825,35204.0
2022-04-28 14:50:00,36.8,36.83,36.74,36.75,44522.0,35.5729,35.6019,35.5149,35.5245,44522.0
2022-04-28 14:55:00,36.74,36.81,36.74,36.77,33820.0,35.5149,35.5825,35.5149,35.5439,33820.0
2022-04-28 15:00:00,36.76,36.87,36.74,36.85,103498.0,35.5342,35.6405,35.5149,35.6212,103498.0
2022-04-28 15:05:00,36.84,36.87,36.84,36.85,52256.0,35.6115,35.6405,35.6115,35.6212,52256.0
2022-04-28 15:10:00,36.85,36.85,36.79,36.81,96896.0,35.6212,35.6212,35.5632,35.5825,96896.0
2022-04-28 15:15:00,36.8,36.87,36.8,36.87,52162.0,35.5729,35.6405,35.5729,35.6405,52162.0
2022-04-28 15:20:00,36.87,36.94,36.86,36.92,85002.0,35.6405,35.7082,35.6309,35.6889,85002.0
2022-04-28 15:25:00,36.92,36.92,36.87,36.89,61428.0,35.6889,35.6889,35.6405,35.6599,61428.0
2022-04-28 15:30:00,36.88,36.9,36.84,36.87,93136.0,35.6502,35.6695,35.6115,35.6405,93136.0
2022-04-28 15:35:00,36.86,36.89,36.83,36.85,100322.0,35.6309,35.6599,35.6019,35.6212,100322.0
2022-04-28 15:40:00,36.85,36.93,36.85,36.87,107086.0,35.6212,35.6985,35.6212,35.6405,107086.0
2022-04-28 15:45:00,36.87,36.9,36.83,36.85,157680.0,35.6405,35.6695,35.6019,35.6212,157680.0
2022-04-28 15:50:00,36.85,36.86,36.74,36.77,201528.0,35.6212,35.6309,35.5149,35.5439,201528.0
2022-04-28 15:55:00,36.77,36.83,36.69,36.8,541294.0,35.5439,35.6019,35.4665,35.5729,541294.0
2022-04-29 09:30:00,36.45,36.78,36.34,36.71,108604.0,35.2345,35.5535,35.1282,35.4859,108604.0
2022-04-29 09:35:00,36.7,36.76,36.62,36.71,54270.0,35.4762,35.5342,35.3989,35.4859,54270.0
2022-04-29 09:40:00,36.72,36.77,36.59,36.6,30882.0,35.4955,35.5439,35.3699,35.3795,30882.0
2022-04-29 09:45:00,36.61,36.7,36.6,36.69,44042.0,35.3892,35.4762,35.3795,35.4665,44042.0
2022-04-29 09:50:00,36.68,36.7,36.6,36.67,47136.0,35.4569,35.4762,35.3795,35.4472,47136.0
2022-04-29 09:55:00,36.68,36.82,36.68,36.77,38216.0,35.4569,35.5922,35.4569,35.5439,38216.0
2022-04-29 10:00:00,36.77,36.78,36.64,36.68,30776.0,35.5439,35.5535,35.4182,35.4569,30776.0
2022-04-29 10:05:00,36.67,36.7,36.63,36.7,33056.0,35.4472,35.4762,35.4085,35.4762,33056.0
2022-04-29 10:10:00,36.71,36.73,36.62,36.66,37972.0,35.4859,35.5052,35.3989,35.4375,37972.0
2022-04-29 10:15:00,36.66,36.71,36.49,36.51,42740.0,35.4375,35.4859,35.2732,35.2925,42740.0
2022-04-29 10:20:00,36.51,36.53,36.45,36.47,39366.0,35.2925,35.3119,35.2345,35.2539,39366.0
2022-04-29 10:25:00,36.46,36.49,36.33,36.35,45334.0,35.2442,35.2732,35.1185,35.1379,45334.0
2022-04-29 10:30:00,36.35,36.35,36.27,36.29,43290.0,35.1379,35.1379,35.0605,35.0799,43290.0
2022-04-29 10:35:00,36.27,36.35,36.25,36.34,42478.0,35.0605,35.1379,35.0412,35.1282,42478.0
2022-04-29 10:40:00,36.34,36.35,36.28,36.32,37492.0,35.1282,35.1379,35.0702,35.1089,37492.0
2022-04-29 10:45:00,36.33,36.36,36.26,36.33,40520.0,35.1185,35.1475,35.0509,35.1185,40520.0
2022-04-29 10:50:00,36.34,36.36,36.29,36.35,56654.0,35.1282,35.1475,35.0799,35.1379,56654.0
2022-04-29 10:55:00,36.35,36.4,36.31,36.33,68366.0,35.1379,35.1862,35.0992,35.1185,68366.0
2022-04-29 11:00:00,36.32,36.33,36.27,36.3,36878.0,35.1089,35.1185,35.0605,35.0895,36878.0
2022-04-29 11:05:00,36.31,36.35,36.27,36.27,33370.0,35.0992,35.1379,35.0605,35.0605,33370.0
2022-04-29 11:10:00,36.27,36.32,36.23,36.3,37184.0,35.0605,35.1089,35.0219,35.0895,37184.0
2022-04-29 11:15:00,36.3,36.35,36.29,36.32,35772.0,35.0895,35.1379,35.0799,35.1089,35772.0
2022-04-29 11:20:00,36.32,36.34,36.26,36.3,43574.0,35.1089,35.1282,35.0509,35.0895,43574.0
2022-04-29 11:25:00,36.29,36.33,36.27,36.32,35438.0,35.0799,35.1185,35.0605,35.1089,35438.0
2022-04-29 11:30:00,36.32,36.4,36.29,36.36,24598.0,35.1089,35.1862,35.0799,35.1475,24598.0
2022-04-29 11:35:00,36.37,36.38,36.32,36.32,15422.0,35.1572,35.1669,35.1089,35.1089,15422.0
2022-04-29 11:40:00,36.32,36.39,36.3,36.38,19834.0,35.1089,35.1765,35.0895,35.1669,19834.0
2022-04-29 11:45:00,36.38,36.4,36.31,36.35,17380.0,35.1669,35.1862,35.0992,35.1379,17380.0
2022-04-29 11:50:00,36.35,36.36,36.3,36.32,18380.0,35.1379,35.1475,35.0895,35.1089,18380.0
2022-04-29 11:55:00,36.33,36.33,36.24,36.26,17000.0,35.1185,35.1185,35.0315,35.0509,17000.0
2022-04-29 12:00:00,36.26,36.27,36.17,36.17,26052.0,35.0509,35.0605,34.9639,34.9639,26052.0
2022-04-29 12:05:00,36.17,36.19,36.16,36.18,25416.0,34.9639,34.9832,34.9542,34.9736,25416.0
2022-04-29 12:10:00,36.17,36.2,36.17,36.2,33284.0,34.9639,34.9929,34.9639,34.9929,33284.0
2022-04-29 12:15:00,36.2,36.21,36.17,36.18,25122.0,34.9929,35.0025,34.9639,34.9736,25122.0
2022-04-29 12:20:00,36.18,36.21,36.15,36.21,33714.0,34.9736,35.0025,34.9446,35.0025,33714.0
2022-04-29 12:25:00,36.21,36.24,36.16,36.19,34974.0,35.0025,35.0315,34.9542,34.9832,34974.0
2022-04-29 12:30:00,36.19,36.19,36.13,36.15,24222.0,34.9832,34.9832,34.9252,34.9446,24222.0
2022-04-29 12:35:00,36.15,36.15,36.1,36.13,24844.0,34.9446,34.9446,34.8962,34.9252,24844.0
2022-04-29 12:40:00,36.13,36.13,36.09,36.1,22844.0,34.9252,34.9252,34.8866,34.8962,22844.0
2022-04-29 12:45:00,36.1,36.14,36.1,36.11,24996.0,34.8962,34.9349,34.8962,34.9059,24996.0
2022-04-29 12:50:00,36.11,36.12,36.07,36.08,29582.0,34.9059,34.9156,34.8672,34.8769,29582.0
2022-04-29 12:55:00,36.07,36.13,36.07,36.11,28914.0,34.8672,34.9252,34.8672,34.9059,28914.0
2022-04-29 13:00:00,36.1,36.18,36.09,36.16,32230.0,34.8962,34.9736,34.8866,34.9542,32230.0
2022-04-29 13:05:00,36.16,36.16,36.1,36.13,32376.0,34.9542,34.9542,34.8962,34.9252,32376.0
2022-04-29 13:10:00,36.13,36.18,36.1,36.18,33868.0,34.9252,34.9736,34.8962,34.9736,33868.0
2022-04-29 13:15:00,36.17,36.22,36.16,36.21,26820.0,34.9639,35.0122,34.9542,35.0025,26820.0
2022-04-29 13:20:00,36.21,36.29,36.19,36.29,21930.0,35.0025,35.0799,34.9832,35.0799,21930.0
2022-04-29 13:25:00,36.28,36.29,36.21,36.22,14820.0,35.0702,35.0799,35.0025,35.0122,14820.0
2022-04-29 13:30:00,36.21,36.26,36.2,36.24,25042.0,35.0025,35.0509,34.9929,35.0315,25042.0
2022-04-29 13:35:00,36.24,36.32,36.23,36.27,23726.0,35.0315,35.1089,35.0219,35.0605,23726.0
2022-04-29 13:40:00,36.26,36.26,36.15,36.19,38984.0,35.0509,35.0509,34.9446,34.9832,38984.0
2022-04-29 13:45:00,36.19,36.2,36.14,36.19,15986.0,34.9832,34.9929,34.9349,34.9832,15986.0
2022-04-29 13:50:00,36.19,36.23,36.18,36.22,18458.0,34.9832,35.0219,34.9736,35.0122,18458.0
2022-04-29 13:55:00,36.21,36.24,36.19,36.21,22232.0,35.0025,35.0315,34.9832,35.0025,22232.0
2022-04-29 14:00:00,36.22,36.22,36.14,36.15,30872.0,35.0122,35.0122,34.9349,34.9446,30872.0
2022-04-29 14:05:00,36.15,36.17,36.13,36.16,40542.0,34.9446,34.9639,34.9252,34.9542,40542.0
2022-04-29 14:10:00,36.15,36.18,36.13,36.13,36894.0,34.9446,34.9736,34.9252,34.9252,36894.0
2022-04-29 14:15:00,36.14,36.22,36.13,36.19,31248.0,34.9349,35.0122,34.9252,34.9832,31248.0
2022-04-29 14:20:00,36.19,36.19,36.13,36.17,26968.0,34.9832,34.9832,34.9252,34.9639,26968.0
2022-04-29 14:25:00,36.17,36.19,36.12,36.17,35600.0,34.9639,34.9832,34.9156,34.9639,35600.0
2022-04-29 14:30:00,36.17,36.21,36.15,36.2,38454.0,34.9639,35.0025,34.9446,34.9929,38454.0
2022-04-29 14:35:00,36.19,36.22,36.15,36.16,30382.0,34.9832,35.0122,34.9446,34.9542,30382.0
2022-04-29 14:40:00,36.15,36.19,36.14,36.16,41536.0,34.9446,34.9832,34.9349,34.9542,41536.0
2022-04-29 14:45:00,36.16,36.16,36.02,36.02,42814.0,34.9542,34.9542,34.8189,34.8189,42814.0
2022-04-29 14:50:00,36.02,36.06,36.02,36.02,54056.0,34.8189,34.8576,34.8189,34.8189,54056.0
2022-04-29 14:55:00,36.02,36.1,36.01,36.08,37112.0,34.8189,34.8962,34.8092,34.8769,37112.0
2022-04-29 15:00:00,36.08,36.08,36.02,36.04,39416.0,34.8769,34.8769,34.8189,34.8382,39416.0
2022-04-29 15:05:00,36.04,36.04,35.97,35.98,52298.0,34.8382,34.8382,34.7706,34.7802,52298.0
2022-04-29 15:10:00,35.98,36.0,35.92,35.95,63654.0,34.7802,34.7996,34.7222,34.7512,63654.0
2022-04-29 15:15:00,35.95,36.02,35.94,35.99,67260.0,34.7512,34.8189,34.7416,34.7899,67260.0
2022-04-29 15:20:00,35.99,36.01,35.88,35.94,49906.0,34.7899,34.8092,34.6836,34.7416,49906.0
2022-04-29 15:25:00,35.94,35.98,35.9,35.9,53126.0,34.7416,34.7802,34.7029,34.7029,53126.0
2022-04-29 15:30:00,35.9,35.98,35.89,35.95,81568.0,34.7029,34.7802,34.6932,34.7512,81568.0
2022-04-29 15:35:00,35.95,35.97,35.9,35.94,112252.0,34.7512,34.7706,34.7029,34.7416,112252.0
2022-04-29 15:40:00,35.94,35.98,35.88,35.89,143458.0,34.7416,34.7802,34.6836,34.6932,143458.0
2022-04-29 15:45:00,35.88,35.9,35.84,35.85,228080.0,34.6836,34.7029,34.6449,34.6546,228080.0
2022-04-29 15:50:00,35.85,35.85,35.74,35.77,368850.0,34.6546,34.6546,34.5482,34.5772,368850.0
2022-04-29 15:55:00,35.77,35.79,35.7,35.77,827846.0,34.5772,34.5966,34.5096,34.5772,827846.0
2022-05-02 09:30:00,35.71,35.97,35.69,35.7,76260.0,34.5192,34.7706,34.4999,34.5096,76260.0
2022-05-02 09:35:00,35.7,35.75,35.52,35.71,60984.0,34.5096,34.5579,34.3356,34.5192,60984.0
2022-05-02 09:40:00,35.71,36.01,35.63,35.91,49832.0,34.5192,34.8092,34.4419,34.7126,49832.0
2022-05-02 09:45:00,35.91,36.01,35.83,35.88,48678.0,34.7126,34.8092,34.6352,34.6836,48678.0
2022-05-02 09:50:00,35.88,35.99,35.84,35.95,42446.0,34.6836,34.7899,34.6449,34.7512,42446.0
2022-05-02 09:55:00,35.95,35.99,35.81,35.81,28478.0,34.7512,34.7899,34.6159,34.6159,28478.0
2022-05-02 10:00:00,35.77,35.81,35.7,35.8,50364.0,34.5772,34.6159,34.5096,34.6062,50364.0
2022-05-02 10:05:00,35.77,35.8,35.52,35.56,31418.0,34.5772,34.6062,34.3356,34.3742,31418.0
2022-05-02 10:10:00,35.56,35.63,35.5,35.56,41832.0,34.3742,34.4419,34.3162,34.3742,41832.0
2022-05-02 10:15:00,35.56,35.66,35.54,35.65,34038.0,34.3742,34.4709,34.3549,34.4612,34038.0
2022-05-02 10:20:00,35.63,35.76,35.6,35.76,27442.0,34.4419,34.5676,34.4129,34.5676,27442.0
2022-05-02 10:25:00,35.74,36.01,35.74,35.97,65724.0,34.5482,34.8092,34.5482,34.7706,65724.0
2022-05-02 10:30:00,36.0,36.08,35.99,36.0,54878.0,34.7996,34.8769,34.7899,34.7996,54878.0
2022-05-02 10:35:00,35.98,35.99,35.85,35.91,37726.0,34.7802,34.7899,34.6546,34.7126,37726.0
2022-05-02 10:40:00,35.92,35.99,35.83,35.85,40946.0,34.7222,34.7899,34.6352,34.6546,40946.0
2022-05-02 10:45:00,35.85,35.85,35.74,35.75,59126.0,34.6546,34.6546,34.5482,34.5579,59126.0
2022-05-02 10:50:00,35.76,35.8,35.69,35.74,63268.0,34.5676,34.6062,34.4999,34.5482,63268.0
2022-05-02 10:55:00,35.74,35.81,35.65,35.68,41448.0,34.5482,34.6159,34.4612,34.4902,41448.0
2022-05-02 11:00:00,35.69,35.69,35.52,35.52,27062.0,34.4999,34.4999,34.3356,34.3356,27062.0
2022-05-02 11:05:00,35.52,35.62,35.51,35.6,18366.0,34.3356,34.4322,34.3259,34.4129,18366.0
2022-05-02 11:10:00,35.6,35.61,35.52,35.6,29494.0,34.4129,34.4226,34.3356,34.4129,29494.0
2022-05-02 11:15:00,35.61,35.62,35.49,35.57,15876.0,34.4226,34.4322,34.3066,34.3839,15876.0
2022-05-02 11:20:00,35.56,35.6,35.52,35.6,16504.0,34.3742,34.4129,34.3356,34.4129,16504.0
2022-05-02 11:25:00,35.59,35.63,35.52,35.57,23354.0,34.4032,34.4419,34.3356,34.3839,23354.0
2022-05-02 11:30:00,35.58,35.66,35.55,35.61,18542.0,34.3936,34.4709,34.3646,34.4226,18542.0
2022-05-02 11:35:00,35.62,35.68,35.55,35.57,15290.0,34.4322,34.4902,34.3646,34.3839,15290.0
2022-05-02 11:40:00,35.58,35.62,35.54,35.57,18282.0,34.3936,34.4322,34.3549,34.3839,18282.0
2022-05-02 11:45:00,35.58,35.65,35.55,35.6,13674.0,34.3936,34.4612,34.3646,34.4129,13674.0
2022-05-02 11:50:00,35.59,35.65,35.59,35.62,31908.0,34.4032,34.4612,34.4032,34.4322,31908.0
2022-05-02 11:55:00,35.6,35.67,35.58,35.67,15746.0,34.4129,34.4806,34.3936,34.4806,15746.0
2022-05-02 12:00:00,35.68,35.7,35.52,35.55,27526.0,34.4902,34.5096,34.3356,34.3646,27526.0
2022-05-02 12:05:00,35.55,35.57,35.51,35.57,17620.0,34.3646,34.3839,34.3259,34.3839,17620.0
2022-05-02 12:10:00,35.57,35.59,35.54,35.57,14146.0,34.3839,34.4032,34.3549,34.3839,14146.0
2022-05-02 12:15:00,35.56,35.66,35.53,35.66,14806.0,34.3742,34.4709,34.3452,34.4709,14806.0
2022-05-02 12:20:00,35.7,35.72,35.67,35.67,8806.0,34.5096,34.5289,34.4806,34.4806,8806.0
2022-05-02 12:25:00,35.67,35.68,35.6,35.65,12934.0,34.4806,34.4902,34.4129,34.4612,12934.0
2022-05-02 12:30:00,35.65,35.68,35.63,35.68,12588.0,34.4612,34.4902,34.4419,34.4902,12588.0
2022-05-02 12:35:00,35.71,35.72,35.56,35.57,15610.0,34.5192,34.5289,34.3742,34.3839,15610.0
2022-05-02 12:40:00,35.59,35.6,35.56,35.58,12566.0,34.4032,34.4129,34.3742,34.3936,12566.0
2022-05-02 12:45:00,35.57,35.57,35.51,35.55,22076.0,34.3839,34.3839,34.3259,34.3646,22076.0
2022-05-02 12:50:00,35.55,35.55,35.46,35.47,14986.0,34.3646,34.3646,34.2776,34.2872,14986.0
2022-05-02 12:55:00,35.47,35.52,35.37,35.39,43268.0,34.2872,34.3356,34.1906,34.2099,43268.0
2022-05-02 13:00:00,35.4,35.42,35.31,35.33,26614.0,34.2196,34.2389,34.1326,34.1519,26614.0
2022-05-02 13:05:00,35.34,35.44,35.31,35.42,25774.0,34.1616,34.2582,34.1326,34.2389,25774.0
2022-05-02 13:10:00,35.41,35.47,35.4,35.43,10528.0,34.2292,34.2872,34.2196,34.2486,10528.0
2022-05-02 13:15:00,35.44,35.44,35.4,35.41,22314.0,34.2582,34.2582,34.2196,34.2292,22314.0
2022-05-02 13:20:00,35.39,35.39,35.34,35.35,30310.0,34.2099,34.2099,34.1616,34.1712,30310.0
2022-05-02 13:25:00,35.35,35.4,35.32,35.36,27564.0,34.1712,34.2196,34.1422,34.1809,27564.0
2022-05-02 13:30:00,35.35,35.4,35.29,35.32,19786.0,34.1712,34.2196,34.1132,34.1422,19786.0
2022-05-02 13:35:00,35.31,35.37,35.29,35.32,26426.0,34.1326,34.1906,34.1132,34.1422,26426.0
2022-05-02 13:40:00,35.32,35.34,35.26,35.27,27762.0,34.1422,34.1616,34.0842,34.0939,27762.0
2022-05-02 13:45:00,35.27,35.27,35.19,35.2,24666.0,34.0939,34.0939,34.0166,34.0262,24666.0
2022-05-02 13:50:00,35.19,35.23,35.13,35.15,34268.0,34.0166,34.0552,33.9586,33.9779,34268.0
2022-05-02 13:55:00,35.15,35.2,35.13,35.13,55754.0,33.9779,34.0262,33.9586,33.9586,55754.0
2022-05-02 14:00:00,35.13,35.23,35.1,35.23,28502.0,33.9586,34.0552,33.9296,34.0552,28502.0
2022-05-02 14:05:00,35.23,35.27,35.17,35.19,17064.0,34.0552,34.0939,33.9972,34.0166,17064.0
2022-05-02 14:10:00,35.17,35.19,35.06,35.06,36350.0,33.9972,34.0166,33.8909,33.8909,36350.0
2022-05-02 14:15:00,35.07,35.08,35.02,35.05,29418.0,33.9006,33.9102,33.8522,33.8812,29418.0
2022-05-02 14:20:00,35.05,35.1,35.02,35.07,19230.0,33.8812,33.9296,33.8522,33.9006,19230.0
2022-05-02 14:25:00,35.08,35.08,35.03,35.05,21086.0,33.9102,33.9102,33.8619,33.8812,21086.0
2022-05-02 14:30:00,35.03,35.1,35.03,35.07,31248.0,33.8619,33.9296,33.8619,33.9006,31248.0
2022-05-02 14:35:00,35.08,35.09,35.02,35.05,20242.0,33.9102,33.9199,33.8522,33.8812,20242.0
2022-05-02 14:40:00,35.04,35.06,34.94,34.99,24982.0,33.8716,33.8909,33.7749,33.8232,24982.0
2022-05-02 14:45:00,34.99,35.1,34.99,35.08,24444.0,33.8232,33.9296,33.8232,33.9102,24444.0
2022-05-02 14:50:00,35.08,35.17,35.02,35.11,25170.0,33.9102,33.9972,33.8522,33.9392,25170.0
2022-05-02 14:55:00,35.1,35.12,35.04,35.06,23464.0,33.9296,33.9489,33.8716,33.8909,23464.0
2022-05-02 15:00:00,35.08,35.19,35.06,35.14,32458.0,33.9102,34.0166,33.8909,33.9682,32458.0
2022-05-02 15:05:00,35.16,35.28,35.15,35.23,47308.0,33.9876,34.1036,33.9779,34.0552,47308.0
2022-05-02 15:10:00,35.24,35.4,35.24,35.4,36886.0,34.0649,34.2196,34.0649,34.2196,36886.0
2022-05-02 15:15:00,35.38,35.46,35.38,35.45,35216.0,34.2002,34.2776,34.2002,34.2679,35216.0
2022-05-02 15:20:00,35.45,35.58,35.44,35.58,35188.0,34.2679,34.3936,34.2582,34.3936,35188.0
2022-05-02 15:25:00,35.58,35.61,35.52,35.55,27386.0,34.3936,34.4226,34.3356,34.3646,27386.0
2022-05-02 15:30:00,35.56,35.74,35.56,35.73,31132.0,34.3742,34.5482,34.3742,34.5386,31132.0
2022-05-02 15:35:00,35.74,35.77,35.65,35.66,41978.0,34.5482,34.5772,34.4612,34.4709,41978.0
2022-05-02 15:40:00,35.67,35.73,35.59,35.6,57806.0,34.4806,34.5386,34.4032,34.4129,57806.0
2022-05-02 15:45:00,35.59,35.76,35.58,35.74,65534.0,34.4032,34.5676,34.3936,34.5482,65534.0
2022-05-02 15:50:00,35.77,35.8,35.69,35.77,120612.0,34.5772,34.6062,34.4999,34.5772,120612.0
2022-05-02 15:55:00,35.77,35.83,35.74,35.8,293032.0,34.5772,34.6352,34.5482,34.6062,293032.0
2022-05-03 09:30:00,35.91,36.1,35.84,36.0,111856.0,34.7126,34.8962,34.6449,34.7996,111856.0
2022-05-03 09:35:00,35.93,36.0,35.73,35.77,50048.0,34.7319,34.7996,34.5386,34.5772,50048.0
2022-05-03 09:40:00,35.77,35.95,35.76,35.94,28832.0,34.5772,34.7512,34.5676,34.7416,28832.0
2022-05-03 09:45:00,35.9,35.96,35.85,35.92,35496.0,34.7029,34.7609,34.6546,34.7222,35496.0
2022-05-03 09:50:00,35.91,35.98,35.87,35.91,33666.0,34.7126,34.7802,34.6739,34.7126,33666.0
2022-05-03 09:55:00,35.93,35.99,35.89,35.97,40294.0,34.7319,34.7899,34.6932,34.7706,40294.0
2022-05-03 10:00:00,35.98,36.0,35.94,35.99,23806.0,34.7802,34.7996,34.7416,34.7899,23806.0
2022-05-03 10:05:00,35.98,36.0,35.79,35.79,39606.0,34.7802,34.7996,34.5966,34.5966,39606.0
2022-05-03 10:10:00,35.8,35.91,35.76,35.9,38720.0,34.6062,34.7126,34.5676,34.7029,38720.0
2022-05-03 10:15:00,35.9,35.96,35.82,35.96,20066.0,34.7029,34.7609,34.6256,34.7609,20066.0
2022-05-03 10:20:00,35.95,35.96,35.87,35.91,18624.0,34.7512,34.7609,34.6739,34.7126,18624.0
2022-05-03 10:25:00,35.92,36.01,35.91,36.01,31700.0,34.7222,34.8092,34.7126,34.8092,31700.0
2022-05-03 10:30:00,36.02,36.07,35.94,36.06,39512.0,34.8189,34.8672,34.7416,34.8576,39512.0
2022-05-03 10:35:00,36.05,36.07,35.96,35.97,18058.0,34.8479,34.8672,34.7609,34.7706,18058.0
2022-05-03 10:40:00,35.96,35.97,35.84,35.85,47018.0,34.7609,34.7706,34.6449,34.6546,47018.0
2022-05-03 10:45:00,35.84,35.85,35.77,35.78,19108.0,34.6449,34.6546,34.5772,34.5869,19108.0
2022-05-03 10:50:00,35.77,35.84,35.77,35.82,29354.0,34.5772,34.6449,34.5772,34.6256,29354.0
2022-05-03 10:55:00,35.83,35.88,35.82,35.87,19974.0,34.6352,34.6836,34.6256,34.6739,19974.0
2022-05-03 11:00:00,35.89,35.99,35.85,35.99,18996.0,34.6932,34.7899,34.6546,34.7899,18996.0
2022-05-03 11:05:00,35.99,36.15,35.99,36.13,23928.0,34.7899,34.9446,34.7899,34.9252,23928.0
2022-05-03 11:10:00,36.13,36.13,36.02,36.09,28672.0,34.9252,34.9252,34.8189,34.8866,28672.0
2022-05-03 11:15:00,36.09,36.17,36.07,36.12,23834.0,34.8866,34.9639,34.8672,34.9156,23834.0
2022-05-03 11:20:00,36.15,36.22,36.15,36.21,23036.0,34.9446,35.0122,34.9446,35.0025,23036.0
2022-05-03 11:25:00,36.22,36.24,36.16,36.18,56388.0,35.0122,35.0315,34.9542,34.9736,56388.0
2022-05-03 11:30:00,36.2,36.26,36.19,36.21,23818.0,34.9929,35.0509,34.9832,35.0025,23818.0
2022-05-03 11:35:00,36.22,36.23,36.15,36.16,27046.0,35.0122,35.0219,34.9446,34.9542,27046.0
2022-05-03 11:40:00,36.16,36.19,36.1,36.12,23144.0,34.9542,34.9832,34.8962,34.9156,23144.0
2022-05-03 11:45:00,36.12,36.12,36.09,36.1,22374.0,34.9156,34.9156,34.8866,34.8962,22374.0
2022-05-03 11:50:00,36.1,36.13,36.09,36.1,20346.0,34.8962,34.9252,34.8866,34.8962,20346.0
2022-05-03 11:55:00,36.1,36.1,36.07,36.08,15908.0,34.8962,34.8962,34.8672,34.8769,15908.0
2022-05-03 12:00:00,36.07,36.14,36.05,36.09,15932.0,34.8672,34.9349,34.8479,34.8866,15932.0
2022-05-03 12:05:00,36.08,36.08,35.92,35.95,18368.0,34.8769,34.8769,34.7222,34.7512,18368.0
2022-05-03 12:10:00,35.94,36.01,35.93,35.99,27644.0,34.7416,34.8092,34.7319,34.7899,27644.0
2022-05-03 12:15:00,35.99,36.04,35.96,36.02,28526.0,34.7899,34.8382,34.7609,34.8189,28526.0
2022-05-03 12:20:00,36.02,36.06,36.02,36.04,17376.0,34.8189,34.8576,34.8189,34.8382,17376.0
2022-05-03 12:25:00,36.05,36.08,35.98,35.98,23338.0,34.8479,34.8769,34.7802,34.7802,23338.0
2022-05-03 12:30:00,35.96,36.02,35.94,35.97,22434.0,34.7609,34.8189,34.7416,34.7706,22434.0
2022-05-03 12:35:00,35.96,35.97,35.89,35.92,41498.0,34.7609,34.7706,34.6932,34.7222,41498.0
2022-05-03 12:40:00,35.92,36.03,35.9,36.02,29006.0,34.7222,34.8286,34.7029,34.8189,29006.0
2022-05-03 12:45:00,36.0,36.05,35.97,36.0,13718.0,34.7996,34.8479,34.7706,34.7996,13718.0
2022-05-03 12:50:00,36.0,36.02,35.98,35.99,10566.0,34.7996,34.8189,34.7802,34.7899,10566.0
2022-05-03 12:55:00,35.98,36.03,35.95,36.02,16522.0,34.7802,34.8286,34.7512,34.8189,16522.0
2022-05-03 13:00:00,36.02,36.1,36.02,36.05,7900.0,34.8189,34.8962,34.8189,34.8479,7900.0
2022-05-03 13:05:00,36.05,36.09,36.05,36.09,12166.0,34.8479,34.8866,34.8479,34.8866,12166.0
2022-05-03 13:10:00,36.1,36.12,36.07,36.1,24276.0,34.8962,34.9156,34.8672,34.8962,24276.0
2022-05-03 13:15:00,36.1,36.11,36.07,36.08,9894.0,34.8962,34.9059,34.8672,34.8769,9894.0
2022-05-03 13:20:00,36.08,36.1,36.02,36.04,17936.0,34.8769,34.8962,34.8189,34.8382,17936.0
2022-05-03 13:25:00,36.04,36.07,36.02,36.04,12680.0,34.8382,34.8672,34.8189,34.8382,12680.0
2022-05-03 13:30:00,36.06,36.11,36.05,36.11,20802.0,34.8576,34.9059,34.8479,34.9059,20802.0
2022-05-03 13:35:00,36.1,36.13,36.1,36.13,9656.0,34.8962,34.9252,34.8962,34.9252,9656.0
2022-05-03 13:40:00,36.1,36.15,36.08,36.15,9668.0,34.8962,34.9446,34.8769,34.9446,9668.0
2022-05-03 13:45:00,36.15,36.15,36.07,36.09,14826.0,34.9446,34.9446,34.8672,34.8866,14826.0
2022-05-03 13:50:00,36.09,36.1,36.04,36.06,13142.0,34.8866,34.8962,34.8382,34.8576,13142.0
2022-05-03 13:55:00,36.05,36.08,36.02,36.08,29704.0,34.8479,34.8769,34.8189,34.8769,29704.0
2022-05-03 14:00:00,36.08,36.08,36.01,36.03,40620.0,34.8769,34.8769,34.8092,34.8286,40620.0
2022-05-03 14:05:00,36.02,36.03,35.98,36.0,18836.0,34.8189,34.8286,34.7802,34.7996,18836.0
2022-05-03 14:10:00,36.0,36.0,35.93,35.94,23710.0,34.7996,34.7996,34.7319,34.7416,23710.0
2022-05-03 14:15:00,35.92,35.94,35.9,35.91,28648.0,34.7222,34.7416,34.7029,34.7126,28648.0
2022-05-03 14:20:00,35.91,35.91,35.87,35.91,11948.0,34.7126,34.7126,34.6739,34.7126,11948.0
2022-05-03 14:25:00,35.9,35.9,35.85,35.87,17880.0,34.7029,34.7029,34.6546,34.6739,17880.0
2022-05-03 14:30:00,35.87,35.95,35.87,35.95,30536.0,34.6739,34.7512,34.6739,34.7512,30536.0
2022-05-03 14:35:00,35.95,36.02,35.94,35.94,18554.0,34.7512,34.8189,34.7416,34.7416,18554.0
2022-05-03 14:40:00,35.91,35.97,35.83,35.95,47932.0,34.7126,34.7706,34.6352,34.7512,47932.0
2022-05-03 14:45:00,35.95,35.98,35.87,35.98,23552.0,34.7512,34.7802,34.6739,34.7802,23552.0
2022-05-03 14:50:00,35.96,36.07,35.96,36.05,20956.0,34.7609,34.8672,34.7609,34.8479,20956.0
2022-05-03 14:55:00,36.06,36.13,36.04,36.13,22768.0,34.8576,34.9252,34.8382,34.9252,22768.0
2022-05-03 15:00:00,36.13,36.14,36.1,36.1,19828.0,34.9252,34.9349,34.8962,34.8962,19828.0
2022-05-03 15:05:00,36.1,36.17,36.1,36.13,23064.0,34.8962,34.9639,34.8962,34.9252,23064.0
2022-05-03 15:10:00,36.14,36.16,36.12,36.14,17798.0,34.9349,34.9542,34.9156,34.9349,17798.0
2022-05-03 15:15:00,36.14,36.15,36.04,36.05,24690.0,34.9349,34.9446,34.8382,34.8479,24690.0
2022-05-03 15:20:00,36.06,36.1,35.95,35.99,33856.0,34.8576,34.8962,34.7512,34.7899,33856.0
2022-05-03 15:25:00,35.99,36.01,35.95,35.97,59340.0,34.7899,34.8092,34.7512,34.7706,59340.0
2022-05-03 15:30:00,35.97,36.06,35.97,36.04,39102.0,34.7706,34.8576,34.7706,34.8382,39102.0
2022-05-03 15:35:00,36.04,36.05,35.92,35.95,38282.0,34.8382,34.8479,34.7222,34.7512,38282.0
2022-05-03 15:40:00,35.94,35.94,35.85,35.91,59546.0,34.7416,34.7416,34.6546,34.7126,59546.0
2022-05-03 15:45:00,35.9,36.01,35.88,35.95,60896.0,34.7029,34.8092,34.6836,34.7512,60896.0
2022-05-03 15:50:00,35.96,36.02,35.89,36.01,126248.0,34.7609,34.8189,34.6932,34.8092,126248.0
2022-05-03 15:55:00,36.01,36.05,35.97,35.99,256088.0,34.8092,34.8479,34.7706,34.7899,256088.0
2022-05-04 09:30:00,36.08,36.2,35.99,36.07,67336.0,34.8769,34.9929,34.7899,34.8672,67336.0
2022-05-04 09:35:00,36.09,36.21,36.05,36.21,28790.0,34.8866,35.0025,34.8479,35.0025,28790.0
2022-05-04 09:40:00,36.17,36.2,36.1,36.13,56522.0,34.9639,34.9929,34.8962,34.9252,56522.0
2022-05-04 09:45:00,36.16,36.22,36.12,36.2,37316.0,34.9542,35.0122,34.9156,34.9929,37316.0
2022-05-04 09:50:00,36.17,36.2,36.07,36.07,31834.0,34.9639,34.9929,34.8672,34.8672,31834.0
2022-05-04 09:55:00,36.07,36.13,35.95,35.95,14204.0,34.8672,34.9252,34.7512,34.7512,14204.0
2022-05-04 10:00:00,35.95,35.98,35.9,35.92,20320.0,34.7512,34.7802,34.7029,34.7222,20320.0
2022-05-04 10:05:00,35.89,35.92,35.82,35.85,15454.0,34.6932,34.7222,34.6256,34.6546,15454.0
2022-05-04 10:10:00,35.85,35.92,35.84,35.87,18652.0,34.6546,34.7222,34.6449,34.6739,18652.0
2022-05-04 10:15:00,35.85,35.9,35.83,35.89,12038.0,34.6546,34.7029,34.6352,34.6932,12038.0
2022-05-04 10:20:00,35.85,35.91,35.85,35.88,10488.0,34.6546,34.7126,34.6546,34.6836,10488.0
2022-05-04 10:25:00,35.87,35.95,35.86,35.91,19430.0,34.6739,34.7512,34.6642,34.7126,19430.0
2022-05-04 10:30:00,35.91,35.93,35.83,35.84,13030.0,34.7126,34.7319,34.6352,34.6449,13030.0
2022-05-04 10:35:00,35.87,35.94,35.87,35.93,11952.0,34.6739,34.7416,34.6739,34.7319,11952.0
2022-05-04 10:40:00,35.93,35.97,35.87,35.89,12778.0,34.7319,34.7706,34.6739,34.6932,12778.0
2022-05-04 10:45:00,35.88,35.94,35.88,35.89,52726.0,34.6836,34.7416,34.6836,34.6932,52726.0
2022-05-04 10:50:00,35.87,35.88,35.85,35.87,16410.0,34.6739,34.6836,34.6546,34.6739,16410.0
2022-05-04 10:55:00,35.87,35.92,35.85,35.9,19156.0,34.6739,34.7222,34.6546,34.7029,19156.0
2022-05-04 11:00:00,35.87,35.88,35.8,35.82,17876.0,34.6739,34.6836,34.6062,34.6256,17876.0
2022-05-04 11:05:00,35.82,35.88,35.79,35.88,13896.0,34.6256,34.6836,34.5966,34.6836,13896.0
2022-05-04 11:10:00,35.88,35.88,35.8,35.82,17186.0,34.6836,34.6836,34.6062,34.6256,17186.0
2022-05-04 11:15:00,35.84,35.87,35.84,35.86,20558.0,34.6449,34.6739,34.6449,34.6642,20558.0
2022-05-04 11:20:00,35.86,35.88,35.83,35.83,65614.0,34.6642,34.6836,34.6352,34.6352,65614.0
2022-05-04 11:25:00,35.83,35.85,35.79,35.8,10982.0,34.6352,34.6546,34.5966,34.6062,10982.0
2022-05-04 11:30:00,35.81,35.81,35.75,35.76,10630.0,34.6159,34.6159,34.5579,34.5676,10630.0
2022-05-04 11:35:00,35.76,35.8,35.74,35.8,60498.0,34.5676,34.6062,34.5482,34.6062,60498.0
2022-05-04 11:40:00,35.8,35.8,35.78,35.79,11258.0,34.6062,34.6062,34.5869,34.5966,11258.0
2022-05-04 11:45:00,35.8,35.85,35.78,35.85,35250.0,34.6062,34.6546,34.5869,34.6546,35250.0
2022-05-04 11:50:00,35.84,35.88,35.83,35.88,10340.0,34.6449,34.6836,34.6352,34.6836,10340.0
2022-05-04 11:55:00,35.88,35.9,35.83,35.84,11736.0,34.6836,34.7029,34.6352,34.6449,11736.0
2022-05-04 12:00:00,35.83,35.85,35.81,35.84,12318.0,34.6352,34.6546,34.6159,34.6449,12318.0
2022-05-04 12:05:00,35.83,35.88,35.83,35.87,17954.0,34.6352,34.6836,34.6352,34.6739,17954.0
2022-05-04 12:10:00,35.87,35.87,35.82,35.83,19302.0,34.6739,34.6739,34.6256,34.6352,19302.0
2022-05-04 12:15:00,35.85,35.92,35.84,35.92,17176.0,34.6546,34.7222,34.6449,34.7222,17176.0
2022-05-04 12:20:00,35.93,36.03,35.93,36.02,16842.0,34.7319,34.8286,34.7319,34.8189,16842.0
2022-05-04 12:25:00,36.02,36.05,36.01,36.02,18066.0,34.8189,34.8479,34.8092,34.8189,18066.0
2022-05-04 12:30:00,36.03,36.08,36.01,36.07,21746.0,34.8286,34.8769,34.8092,34.8672,21746.0
2022-05-04 12:35:00,36.07,36.1,36.06,36.09,26048.0,34.8672,34.8962,34.8576,34.8866,26048.0
2022-05-04 12:40:00,36.09,36.09,36.05,36.08,14778.0,34.8866,34.8866,34.8479,34.8769,14778.0
2022-05-04 12:45:00,36.09,36.09,36.04,36.07,17084.0,34.8866,34.8866,34.8382,34.8672,17084.0
2022-05-04 12:50:00,36.07,36.13,36.03,36.12,18574.0,34.8672,34.9252,34.8286,34.9156,18574.0
2022-05-04 12:55:00,36.13,36.15,36.07,36.12,26270.0,34.9252,34.9446,34.8672,34.9156,26270.0
2022-05-04 13:00:00,36.13,36.16,36.11,36.12,23250.0,34.9252,34.9542,34.9059,34.9156,23250.0
2022-05-04 13:05:00,36.13,36.13,36.07,36.1,21242.0,34.9252,34.9252,34.8672,34.8962,21242.0
2022-05-04 13:10:00,36.1,36.1,36.04,36.07,23330.0,34.8962,34.8962,34.8382,34.8672,23330.0
2022-05-04 13:15:00,36.08,36.13,36.08,36.09,26470.0,34.8769,34.9252,34.8769,34.8866,26470.0
2022-05-04 13:20:00,36.09,36.12,36.06,36.07,28164.0,34.8866,34.9156,34.8576,34.8672,28164.0
2022-05-04 13:25:00,36.09,36.09,36.04,36.06,21368.0,34.8866,34.8866,34.8382,34.8576,21368.0
2022-05-04 13:30:00,36.06,36.13,36.02,36.13,22714.0,34.8576,34.9252,34.8189,34.9252,22714.0
2022-05-04 13:35:00,36.13,36.14,36.08,36.1,48536.0,34.9252,34.9349,34.8769,34.8962,48536.0
2022-05-04 13:40:00,36.08,36.1,36.05,36.09,241238.0,34.8769,34.8962,34.8479,34.8866,241238.0
2022-05-04 13:45:00,36.09,36.1,36.05,36.08,30520.0,34.8866,34.8962,34.8479,34.8769,30520.0
2022-05-04 13:50:00,36.08,36.08,36.02,36.04,17580.0,34.8769,34.8769,34.8189,34.8382,17580.0
2022-05-04 13:55:00,36.04,36.2,36.02,36.13,18694.0,34.8382,34.9929,34.8189,34.9252,18694.0
2022-05-04 14:00:00,36.14,36.28,36.09,36.19,69676.0,34.9349,35.0702,34.8866,34.9832,69676.0
2022-05-04 14:05:00,36.2,36.24,35.96,36.04,29330.0,34.9929,35.0315,34.7609,34.8382,29330.0
2022-05-04 14:10:00,36.07,36.1,36.0,36.06,24704.0,34.8672,34.8962,34.7996,34.8576,24704.0
2022-05-04 14:15:00,36.06,36.06,35.97,36.0,23286.0,34.8576,34.8576,34.7706,34.7996,23286.0
2022-05-04 14:20:00,35.99,36.04,35.9,36.01,37576.0,34.7899,34.8382,34.7029,34.8092,37576.0
2022-05-04 14:25:00,36.02,36.19,35.98,36.12,27906.0,34.8189,34.9832,34.7802,34.9156,27906.0
2022-05-04 14:30:00,36.12,36.15,35.75,35.79,31886.0,34.9156,34.9446,34.5579,34.5966,31886.0
2022-05-04 14:35:00,35.77,35.95,35.74,35.89,34560.0,34.5772,34.7512,34.5482,34.6932,34560.0
2022-05-04 14:40:00,35.87,36.2,35.85,36.13,49614.0,34.6739,34.9929,34.6546,34.9252,49614.0
2022-05-04 14:45:00,36.14,36.35,36.12,36.28,37688.0,34.9349,35.1379,34.9156,35.0702,37688.0
2022-05-04 14:50:00,36.29,36.49,36.26,36.49,51514.0,35.0799,35.2732,35.0509,35.2732,51514.0
2022-05-04 14:55:00,36.47,36.54,36.44,36.52,24074.0,35.2539,35.3215,35.2249,35.3022,24074.0
2022-05-04 15:00:00,36.51,36.59,36.49,36.59,20730.0,35.2925,35.3699,35.2732,35.3699,20730.0
2022-05-04 15:05:00,36.58,36.65,36.55,36.61,14992.0,35.3602,35.4279,35.3312,35.3892,14992.0
2022-05-04 15:10:00,36.63,36.75,36.62,36.74,27734.0,35.4085,35.5245,35.3989,35.5149,27734.0
2022-05-04 15:15:00,36.73,36.8,36.68,36.69,34512.0,35.5052,35.5729,35.4569,35.4665,34512.0
2022-05-04 15:20:00,36.7,36.78,36.7,36.74,44438.0,35.4762,35.5535,35.4762,35.5149,44438.0
2022-05-04 15:25:00,36.74,36.78,36.73,36.78,44382.0,35.5149,35.5535,35.5052,35.5535,44382.0
2022-05-04 15:30:00,36.79,36.9,36.76,36.88,44208.0,35.5632,35.6695,35.5342,35.6502,44208.0
2022-05-04 15:35:00,36.88,36.88,36.83,36.87,69268.0,35.6502,35.6502,35.6019,35.6405,69268.0
2022-05-04 15:40:00,36.87,36.88,36.77,36.84,86558.0,35.6405,35.6502,35.5439,35.6115,86558.0
2022-05-04 15:45:00,36.83,36.9,36.79,36.88,122106.0,35.6019,35.6695,35.5632,35.6502,122106.0
2022-05-04 15:50:00,36.9,36.95,36.87,36.91,199998.0,35.6695,35.7179,35.6405,35.6792,199998.0
2022-05-04 15:55:00,36.9,37.0,36.88,36.97,302772.0,35.6695,35.7662,35.6502,35.7372,302772.0
2022-05-05 09:30:00,36.54,36.54,36.44,36.49,59014.0,35.3215,35.3215,35.2249,35.2732,59014.0
2022-05-05 09:35:00,36.51,36.53,36.44,36.49,37000.0,35.2925,35.3119,35.2249,35.2732,37000.0
2022-05-05 09:40:00,36.48,36.62,36.38,36.39,17756.0,35.2635,35.3989,35.1669,35.1765,17756.0
2022-05-05 09:45:00,36.4,36.45,36.36,36.42,16164.0,35.1862,35.2345,35.1475,35.2055,16164.0
2022-05-05 09:50:00,36.42,36.42,36.34,36.38,27000.0,35.2055,35.2055,35.1282,35.1669,27000.0
2022-05-05 09:55:00,36.41,36.43,36.35,36.41,12314.0,35.1959,35.2152,35.1379,35.1959,12314.0
2022-05-05 10:00:00,36.41,36.42,36.32,36.32,18514.0,35.1959,35.2055,35.1089,35.1089,18514.0
2022-05-05 10:05:00,36.31,36.35,36.26,36.29,10372.0,35.0992,35.1379,35.0509,35.0799,10372.0
2022-05-05 10:10:00,36.27,36.34,36.18,36.34,23444.0,35.0605,35.1282,34.9736,35.1282,23444.0
2022-05-05 10:15:00,36.35,36.35,36.26,36.29,10560.0,35.1379,35.1379,35.0509,35.0799,10560.0
2022-05-05 10:20:00,36.29,36.29,36.17,36.18,10442.0,35.0799,35.0799,34.9639,34.9736,10442.0
2022-05-05 10:25:00,36.17,36.24,36.16,36.2,11592.0,34.9639,35.0315,34.9542,34.9929,11592.0
2022-05-05 10:30:00,36.21,36.22,36.13,36.13,7498.0,35.0025,35.0122,34.9252,34.9252,7498.0
2022-05-05 10:35:00,36.13,36.16,36.08,36.08,12954.0,34.9252,34.9542,34.8769,34.8769,12954.0
2022-05-05 10:40:00,36.07,36.18,35.97,36.18,13232.0,34.8672,34.9736,34.7706,34.9736,13232.0
2022-05-05 10:45:00,36.17,36.22,35.99,35.99,20030.0,34.9639,35.0122,34.7899,34.7899,20030.0
2022-05-05 10:50:00,35.99,36.04,35.95,36.03,19700.0,34.7899,34.8382,34.7512,34.8286,19700.0
2022-05-05 10:55:00,36.04,36.11,36.03,36.11,13246.0,34.8382,34.9059,34.8286,34.9059,13246.0
2022-05-05 11:00:00,36.09,36.16,35.97,36.01,12222.0,34.8866,34.9542,34.7706,34.8092,12222.0
2022-05-05 11:05:00,35.99,36.01,35.88,35.92,20028.0,34.7899,34.8092,34.6836,34.7222,20028.0
2022-05-05 11:10:00,35.95,35.96,35.88,35.92,10726.0,34.7512,34.7609,34.6836,34.7222,10726.0
2022-05-05 11:15:00,35.91,35.96,35.87,35.93,20204.0,34.7126,34.7609,34.6739,34.7319,20204.0
2022-05-05 11:20:00,35.9,35.92,35.84,35.84,7748.0,34.7029,34.7222,34.6449,34.6449,7748.0
2022-05-05 11:25:00,35.83,35.88,35.82,35.85,14208.0,34.6352,34.6836,34.6256,34.6546,14208.0
2022-05-05 11:30:00,35.84,35.94,35.82,35.89,7078.0,34.6449,34.7416,34.6256,34.6932,7078.0
2022-05-05 11:35:00,35.9,36.03,35.9,36.0,8674.0,34.7029,34.8286,34.7029,34.7996,8674.0
2022-05-05 11:40:00,36.02,36.02,35.96,35.98,8608.0,34.8189,34.8189,34.7609,34.7802,8608.0
2022-05-05 11:45:00,35.97,35.97,35.85,35.89,7654.0,34.7706,34.7706,34.6546,34.6932,7654.0
2022-05-05 11:50:00,35.88,35.88,35.72,35.72,11038.0,34.6836,34.6836,34.5289,34.5289,11038.0
2022-05-05 11:55:00,35.68,35.72,35.67,35.67,10686.0,34.4902,34.5289,34.4806,34.4806,10686.0
2022-05-05 12:00:00,35.66,35.66,35.55,35.61,10698.0,34.4709,34.4709,34.3646,34.4226,10698.0
2022-05-05 12:05:00,35.66,35.73,35.66,35.73,11246.0,34.4709,34.5386,34.4709,34.5386,11246.0
2022-05-05 12:10:00,35.71,35.81,35.71,35.77,10340.0,34.5192,34.6159,34.5192,34.5772,10340.0
2022-05-05 12:15:00,35.77,35.8,35.74,35.79,6666.0,34.5772,34.6062,34.5482,34.5966,6666.0
2022-05-05 12:20:00,35.8,35.81,35.69,35.7,8924.0,34.6062,34.6159,34.4999,34.5096,8924.0
2022-05-05 12:25:00,35.71,35.83,35.71,35.77,10026.0,34.5192,34.6352,34.5192,34.5772,10026.0
2022-05-05 12:30:00,35.74,35.82,35.74,35.74,9140.0,34.5482,34.6256,34.5482,34.5482,9140.0
2022-05-05 12:35:00,35.73,35.74,35.65,35.67,19640.0,34.5386,34.5482,34.4612,34.4806,19640.0
2022-05-05 12:40:00,35.67,35.67,35.6,35.63,15152.0,34.4806,34.4806,34.4129,34.4419,15152.0
2022-05-05 12:45:00,35.63,35.64,35.54,35.59,10194.0,34.4419,34.4516,34.3549,34.4032,10194.0
2022-05-05 12:50:00,35.59,35.69,35.59,35.69,14920.0,34.4032,34.4999,34.4032,34.4999,14920.0
2022-05-05 12:55:00,35.7,35.74,35.66,35.7,10562.0,34.5096,34.5482,34.4709,34.5096,10562.0
2022-05-05 13:00:00,35.73,35.88,35.72,35.86,10662.0,34.5386,34.6836,34.5289,34.6642,10662.0
2022-05-05 13:05:00,35.87,35.92,35.85,35.91,8088.0,34.6739,34.7222,34.6546,34.7126,8088.0
2022-05-05 13:10:00,35.9,35.9,35.8,35.8,7974.0,34.7029,34.7029,34.6062,34.6062,7974.0
2022-05-05 13:15:00,35.8,35.84,35.74,35.82,17022.0,34.6062,34.6449,34.5482,34.6256,17022.0
2022-05-05 13:20:00,35.81,35.85,35.77,35.85,11894.0,34.6159,34.6546,34.5772,34.6546,11894.0
2022-05-05 13:25:00,35.84,35.85,35.77,35.82,15446.0,34.6449,34.6546,34.5772,34.6256,15446.0
2022-05-05 13:30:00,35.81,35.81,35.74,35.77,13558.0,34.6159,34.6159,34.5482,34.5772,13558.0
2022-05-05 13:35:00,35.78,35.88,35.77,35.79,10720.0,34.5869,34.6836,34.5772,34.5966,10720.0
2022-05-05 13:40:00,35.77,35.89,35.77,35.85,8876.0,34.5772,34.6932,34.5772,34.6546,8876.0
2022-05-05 13:45:00,35.82,35.85,35.75,35.79,11058.0,34.6256,34.6546,34.5579,34.5966,11058.0
2022-05-05 13:50:00,35.77,35.77,35.69,35.7,20404.0,34.5772,34.5772,34.4999,34.5096,20404.0
2022-05-05 13:55:00,35.71,35.73,35.65,35.72,9974.0,34.5192,34.5386,34.4612,34.5289,9974.0
2022-05-05 14:00:00,35.7,35.71,35.65,35.65,7428.0,34.5096,34.5192,34.4612,34.4612,7428.0
2022-05-05 14:05:00,35.66,35.72,35.65,35.71,10474.0,34.4709,34.5289,34.4612,34.5192,10474.0
2022-05-05 14:10:00,35.72,35.72,35.64,35.69,11252.0,34.5289,34.5289,34.4516,34.4999,11252.0
2022-05-05 14:15:00,35.71,35.82,35.71,35.82,12734.0,34.5192,34.6256,34.5192,34.6256,12734.0
2022-05-05 14:20:00,35.84,35.84,35.7,35.71,10376.0,34.6449,34.6449,34.5096,34.5192,10376.0
2022-05-05 14:25:00,35.67,35.69,35.59,35.59,15890.0,34.4806,34.4999,34.4032,34.4032,15890.0
2022-05-05 14:30:00,35.58,35.6,35.52,35.52,12448.0,34.3936,34.4129,34.3356,34.3356,12448.0
2022-05-05 14:35:00,35.52,35.54,35.49,35.54,14042.0,34.3356,34.3549,34.3066,34.3549,14042.0
2022-05-05 14:40:00,35.54,35.57,35.52,35.54,8336.0,34.3549,34.3839,34.3356,34.3549,8336.0
2022-05-05 14:45:00,35.55,35.6,35.55,35.56,8498.0,34.3646,34.4129,34.3646,34.3742,8498.0
2022-05-05 14:50:00,35.59,35.67,35.59,35.63,7930.0,34.4032,34.4806,34.4032,34.4419,7930.0
2022-05-05 14:55:00,35.6,35.6,35.56,35.58,9842.0,34.4129,34.4129,34.3742,34.3936,9842.0
2022-05-05 15:00:00,35.59,35.6,35.47,35.48,16778.0,34.4032,34.4129,34.2872,34.2969,16778.0
2022-05-05 15:05:00,35.49,35.49,35.42,35.44,16860.0,34.3066,34.3066,34.2389,34.2582,16860.0
2022-05-05 15:10:00,35.46,35.49,35.37,35.37,19330.0,34.2776,34.3066,34.1906,34.1906,19330.0
2022-05-05 15:15:00,35.36,35.4,35.31,35.34,18590.0,34.1809,34.2196,34.1326,34.1616,18590.0
2022-05-05 15:20:00,35.33,35.35,35.27,35.32,25550.0,34.1519,34.1712,34.0939,34.1422,25550.0
2022-05-05 15:25:00,35.31,35.38,35.23,35.26,24258.0,34.1326,34.2002,34.0552,34.0842,24258.0
2022-05-05 15:30:00,35.24,35.35,35.19,35.33,40100.0,34.0649,34.1712,34.0166,34.1519,40100.0
2022-05-05 15:35:00,35.34,35.43,35.31,35.37,82010.0,34.1616,34.2486,34.1326,34.1906,82010.0
2022-05-05 15:40:00,35.37,35.43,35.3,35.32,153614.0,34.1906,34.2486,34.1229,34.1422,153614.0
2022-05-05 15:45:00,35.32,35.39,35.19,35.2,146684.0,34.1422,34.2099,34.0166,34.0262,146684.0
2022-05-05 15:50:00,35.22,35.57,35.22,35.47,130950.0,34.0456,34.3839,34.0456,34.2872,130950.0
2022-05-05 15:55:00,35.48,35.62,35.46,35.62,304096.0,34.2969,34.4322,34.2776,34.4322,304096.0
2022-05-06 09:30:00,35.26,35.38,35.13,35.13,123080.0,34.0842,34.2002,33.9586,33.9586,123080.0
2022-05-06 09:35:00,35.13,35.15,34.95,34.99,36068.0,33.9586,33.9779,33.7846,33.8232,36068.0
2022-05-06 09:40:00,35.0,35.05,34.85,34.87,38724.0,33.8329,33.8812,33.6879,33.7072,38724.0
2022-05-06 09:45:00,34.86,34.88,34.67,34.74,48868.0,33.6976,33.7169,33.5139,33.5816,48868.0
2022-05-06 09:50:00,34.77,34.78,34.63,34.64,28564.0,33.6106,33.6202,33.4752,33.4849,28564.0
2022-05-06 09:55:00,34.65,34.76,34.63,34.73,19250.0,33.4946,33.6009,33.4752,33.5719,19250.0
2022-05-06 10:00:00,34.72,34.78,34.57,34.63,35438.0,33.5622,33.6202,33.4172,33.4752,35438.0
2022-05-06 10:05:00,34.66,34.79,34.65,34.67,46412.0,33.5042,33.6299,33.4946,33.5139,46412.0
2022-05-06 10:10:00,34.68,34.79,34.6,34.73,70504.0,33.5236,33.6299,33.4462,33.5719,70504.0
2022-05-06 10:15:00,34.74,35.02,34.74,34.88,31788.0,33.5816,33.8522,33.5816,33.7169,31788.0
2022-05-06 10:20:00,34.89,34.99,34.85,34.99,38884.0,33.7266,33.8232,33.6879,33.8232,38884.0
2022-05-06 10:25:00,35.01,35.02,34.87,34.87,39372.0,33.8426,33.8522,33.7072,33.7072,39372.0
2022-05-06 10:30:00,34.86,34.95,34.82,34.85,57020.0,33.6976,33.7846,33.6589,33.6879,57020.0
2022-05-06 10:35:00,34.85,34.9,34.77,34.88,33608.0,33.6879,33.7362,33.6106,33.7169,33608.0
2022-05-06 10:40:00,34.88,34.96,34.85,34.9,16344.0,33.7169,33.7942,33.6879,33.7362,16344.0
2022-05-06 10:45:00,34.9,35.12,34.9,35.09,39068.0,33.7362,33.9489,33.7362,33.9199,39068.0
2022-05-06 10:50:00,35.1,35.12,34.98,35.08,35396.0,33.9296,33.9489,33.8136,33.9102,35396.0
2022-05-06 10:55:00,35.1,35.2,35.02,35.16,98186.0,33.9296,34.0262,33.8522,33.9876,98186.0
2022-05-06 11:00:00,35.14,35.17,35.07,35.1,28114.0,33.9682,33.9972,33.9006,33.9296,28114.0
2022-05-06 11:05:00,35.1,35.14,35.08,35.12,19118.0,33.9296,33.9682,33.9102,33.9489,19118.0
2022-05-06 11:10:00,35.09,35.18,35.02,35.18,30112.0,33.9199,34.0069,33.8522,34.0069,30112.0
2022-05-06 11:15:00,35.19,35.29,35.17,35.26,28666.0,34.0166,34.1132,33.9972,34.0842,28666.0
2022-05-06 11:20:00,35.26,35.41,35.25,35.4,37768.0,34.0842,34.2292,34.0746,34.2196,37768.0
2022-05-06 11:25:00,35.4,35.4,35.3,35.32,18650.0,34.2196,34.2196,34.1229,34.1422,18650.0
2022-05-06 11:30:00,35.33,35.35,35.22,35.22,62092.0,34.1519,34.1712,34.0456,34.0456,62092.0
2022-05-06 11:35:00,35.23,35.23,35.09,35.09,20296.0,34.0552,34.0552,33.9199,33.9199,20296.0
2022-05-06 11:40:00,35.08,35.13,35.08,35.12,16404.0,33.9102,33.9586,33.9102,33.9489,16404.0
2022-05-06 11:45:00,35.08,35.13,35.08,35.1,11682.0,33.9102,33.9586,33.9102,33.9296,11682.0
2022-05-06 11:50:00,35.09,35.15,34.99,35.0,24454.0,33.9199,33.9779,33.8232,33.8329,24454.0
2022-05-06 11:55:00,35.0,35.07,34.98,35.01,23896.0,33.8329,33.9006,33.8136,33.8426,23896.0
2022-05-06 12:00:00,35.01,35.1,34.97,35.09,30904.0,33.8426,33.9296,33.8039,33.9199,30904.0
2022-05-06 12:05:00,35.1,35.2,35.07,35.13,31232.0,33.9296,34.0262,33.9006,33.9586,31232.0
2022-05-06 12:10:00,35.13,35.14,34.99,35.0,11812.0,33.9586,33.9682,33.8232,33.8329,11812.0
2022-05-06 12:15:00,34.99,35.06,34.99,35.0,23014.0,33.8232,33.8909,33.8232,33.8329,23014.0
2022-05-06 12:20:00,35.0,35.17,35.0,35.1,46262.0,33.8329,33.9972,33.8329,33.9296,46262.0
2022-05-06 12:25:00,35.12,35.16,35.09,35.16,76094.0,33.9489,33.9876,33.9199,33.9876,76094.0
2022-05-06 12:30:00,35.15,35.16,35.09,35.16,38632.0,33.9779,33.9876,33.9199,33.9876,38632.0
2022-05-06 12:35:00,35.15,35.16,35.0,35.09,73638.0,33.9779,33.9876,33.8329,33.9199,73638.0
2022-05-06 12:40:00,35.09,35.15,35.04,35.12,62490.0,33.9199,33.9779,33.8716,33.9489,62490.0
2022-05-06 12:45:00,35.13,35.18,35.12,35.13,45492.0,33.9586,34.0069,33.9489,33.9586,45492.0
2022-05-06 12:50:00,35.13,35.22,35.07,35.22,33286.0,33.9586,34.0456,33.9006,34.0456,33286.0
2022-05-06 12:55:00,35.21,35.35,35.2,35.32,24736.0,34.0359,34.1712,34.0262,34.1422,24736.0
2022-05-06 13:00:00,35.33,35.35,35.24,35.34,46234.0,34.1519,34.1712,34.0649,34.1616,46234.0
2022-05-06 13:05:00,35.34,35.34,35.24,35.27,22514.0,34.1616,34.1616,34.0649,34.0939,22514.0
2022-05-06 13:10:00,35.27,35.29,35.19,35.2,22758.0,34.0939,34.1132,34.0166,34.0262,22758.0
2022-05-06 13:15:00,35.2,35.23,35.07,35.08,52412.0,34.0262,34.0552,33.9006,33.9102,52412.0
2022-05-06 13:20:00,35.06,35.18,35.04,35.16,31866.0,33.8909,34.0069,33.8716,33.9876,31866.0
2022-05-06 13:25:00,35.16,35.22,35.1,35.18,23180.0,33.9876,34.0456,33.9296,34.0069,23180.0
2022-05-06 13:30:00,35.18,35.24,35.18,35.22,16772.0,34.0069,34.0649,34.0069,34.0456,16772.0
2022-05-06 13:35:00,35.23,35.26,35.05,35.08,31650.0,34.0552,34.0842,33.8812,33.9102,31650.0
2022-05-06 13:40:00,35.1,35.15,35.0,35.13,41984.0,33.9296,33.9779,33.8329,33.9586,41984.0
2022-05-06 13:45:00,35.13,35.13,35.07,35.12,8878.0,33.9586,33.9586,33.9006,33.9489,8878.0
2022-05-06 13:50:00,35.1,35.12,35.02,35.06,20202.0,33.9296,33.9489,33.8522,33.8909,20202.0
2022-05-06 13:55:00,35.06,35.08,35.03,35.08,9718.0,33.8909,33.9102,33.8619,33.9102,9718.0
2022-05-06 14:00:00,35.05,35.12,35.02,35.05,21350.0,33.8812,33.9489,33.8522,33.8812,21350.0
2022-05-06 14:05:00,35.04,35.04,34.92,34.93,21074.0,33.8716,33.8716,33.7556,33.7652,21074.0
2022-05-06 14:10:00,34.93,35.01,34.93,34.98,19676.0,33.7652,33.8426,33.7652,33.8136,19676.0
2022-05-06 14:15:00,35.02,35.07,34.99,35.0,14746.0,33.8522,33.9006,33.8232,33.8329,14746.0
2022-05-06 14:20:00,34.99,35.01,34.94,34.95,18672.0,33.8232,33.8426,33.7749,33.7846,18672.0
2022-05-06 14:25:00,34.94,34.96,34.88,34.89,13594.0,33.7749,33.7942,33.7169,33.7266,13594.0
2022-05-06 14:30:00,34.94,34.94,34.82,34.88,13412.0,33.7749,33.7749,33.6589,33.7169,13412.0
2022-05-06 14:35:00,34.88,34.9,34.83,34.85,10452.0,33.7169,33.7362,33.6686,33.6879,10452.0
2022-05-06 14:40:00,34.88,34.91,34.83,34.83,19666.0,33.7169,33.7459,33.6686,33.6686,19666.0
2022-05-06 14:45:00,34.82,34.94,34.81,34.93,22122.0,33.6589,33.7749,33.6492,33.7652,22122.0
2022-05-06 14:50:00,34.93,35.04,34.92,35.02,21962.0,33.7652,33.8716,33.7556,33.8522,21962.0
2022-05-06 14:55:00,35.06,35.06,34.94,34.95,16934.0,33.8909,33.8909,33.7749,33.7846,16934.0
2022-05-06 15:00:00,34.93,34.96,34.87,34.96,32984.0,33.7652,33.7942,33.7072,33.7942,32984.0
2022-05-06 15:05:00,34.95,34.97,34.84,34.85,13604.0,33.7846,33.8039,33.6782,33.6879,13604.0
2022-05-06 15:10:00,34.87,34.93,34.87,34.88,25500.0,33.7072,33.7652,33.7072,33.7169,25500.0
2022-05-06 15:15:00,34.89,34.91,34.84,34.91,31830.0,33.7266,33.7459,33.6782,33.7459,31830.0
2022-05-06 15:20:00,34.91,34.92,34.81,34.83,21294.0,33.7459,33.7556,33.6492,33.6686,21294.0
2022-05-06 15:25:00,34.83,34.95,34.8,34.94,34960.0,33.6686,33.7846,33.6396,33.7749,34960.0
2022-05-06 15:30:00,34.93,35.04,34.93,35.02,50620.0,33.7652,33.8716,33.7652,33.8522,50620.0
2022-05-06 15:35:00,35.04,35.25,35.04,35.24,68858.0,33.8716,34.0746,33.8716,34.0649,68858.0
2022-05-06 15:40:00,35.24,35.27,35.2,35.21,47248.0,34.0649,34.0939,34.0262,34.0359,47248.0
2022-05-06 15:45:00,35.22,35.34,35.17,35.27,80878.0,34.0456,34.1616,33.9972,34.0939,80878.0
2022-05-06 15:50:00,35.29,35.35,35.23,35.23,105228.0,34.1132,34.1712,34.0552,34.0552,105228.0
2022-05-06 15:55:00,35.24,35.25,35.17,35.23,351888.0,34.0649,34.0746,33.9972,34.0552,351888.0
2022-05-09 09:30:00,34.71,34.95,34.69,34.8,86908.0,33.5526,33.7846,33.5332,33.6396,86908.0
2022-05-09 09:35:00,34.85,35.05,34.84,35.01,25162.0,33.6879,33.8812,33.6782,33.8426,25162.0
2022-05-09 09:40:00,35.01,35.15,34.93,35.1,19510.0,33.8426,33.9779,33.7652,33.9296,19510.0
2022-05-09 09:45:00,35.07,35.07,34.94,35.01,22436.0,33.9006,33.9006,33.7749,33.8426,22436.0
2022-05-09 09:50:00,35.0,35.19,34.95,35.18,22568.0,33.8329,34.0166,33.7846,34.0069,22568.0
2022-05-09 09:55:00,35.18,35.24,35.15,35.2,35560.0,34.0069,34.0649,33.9779,34.0262,35560.0
2022-05-09 10:00:00,35.2,35.2,35.04,35.04,30942.0,34.0262,34.0262,33.8716,33.8716,30942.0
2022-05-09 10:05:00,35.04,35.05,34.95,34.96,43134.0,33.8716,33.8812,33.7846,33.7942,43134.0
2022-05-09 10:10:00,34.95,35.12,34.95,35.06,29210.0,33.7846,33.9489,33.7846,33.8909,29210.0
2022-05-09 10:15:00,35.07,35.09,35.02,35.04,32340.0,33.9006,33.9199,33.8522,33.8716,32340.0
2022-05-09 10:20:00,35.03,35.08,34.94,34.94,47728.0,33.8619,33.9102,33.7749,33.7749,47728.0
2022-05-09 10:25:00,34.95,35.02,34.93,34.96,46934.0,33.7846,33.8522,33.7652,33.7942,46934.0
2022-05-09 10:30:00,34.95,34.97,34.89,34.96,41182.0,33.7846,33.8039,33.7266,33.7942,41182.0
2022-05-09 10:35:00,34.95,34.95,34.81,34.82,24676.0,33.7846,33.7846,33.6492,33.6589,24676.0
2022-05-09 10:40:00,34.82,34.89,34.79,34.84,41838.0,33.6589,33.7266,33.6299,33.6782,41838.0
2022-05-09 10:45:00,34.84,34.88,34.81,34.86,39938.0,33.6782,33.7169,33.6492,33.6976,39938.0
2022-05-09 10:50:00,34.87,34.87,34.78,34.8,31316.0,33.7072,33.7072,33.6202,33.6396,31316.0
2022-05-09 10:55:00,34.79,34.85,34.75,34.77,40262.0,33.6299,33.6879,33.5912,33.6106,40262.0
2022-05-09 11:00:00,34.74,34.84,34.73,34.78,21492.0,33.5816,33.6782,33.5719,33.6202,21492.0
2022-05-09 11:05:00,34.77,34.8,34.74,34.8,18078.0,33.6106,33.6396,33.5816,33.6396,18078.0
2022-05-09 11:10:00,34.8,34.84,34.69,34.71,36618.0,33.6396,33.6782,33.5332,33.5526,36618.0
2022-05-09 11:15:00,34.73,34.79,34.72,34.74,29610.0,33.5719,33.6299,33.5622,33.5816,29610.0
2022-05-09 11:20:00,34.71,34.72,34.66,34.68,11222.0,33.5526,33.5622,33.5042,33.5236,11222.0
2022-05-09 11:25:00,34.69,34.69,34.6,34.62,27060.0,33.5332,33.5332,33.4462,33.4656,27060.0
2022-05-09 11:30:00,34.63,34.65,34.58,34.63,25020.0,33.4752,33.4946,33.4269,33.4752,25020.0
2022-05-09 11:35:00,34.63,34.7,34.6,34.7,19768.0,33.4752,33.5429,33.4462,33.5429,19768.0
2022-05-09 11:40:00,34.68,34.73,34.67,34.69,15584.0,33.5236,33.5719,33.5139,33.5332,15584.0
2022-05-09 11:45:00,34.66,34.7,34.66,34.67,19582.0,33.5042,33.5429,33.5042,33.5139,19582.0
2022-05-09 11:50:00,34.68,34.79,34.68,34.77,28760.0,33.5236,33.6299,33.5236,33.6106,28760.0
2022-05-09 11:55:00,34.77,34.77,34.71,34.74,21228.0,33.6106,33.6106,33.5526,33.5816,21228.0
2022-05-09 12:00:00,34.74,34.74,34.65,34.65,16594.0,33.5816,33.5816,33.4946,33.4946,16594.0
2022-05-09 12:05:00,34.66,34.87,34.66,34.82,14104.0,33.5042,33.7072,33.5042,33.6589,14104.0
2022-05-09 12:10:00,34.84,34.88,34.84,34.84,19746.0,33.6782,33.7169,33.6782,33.6782,19746.0
2022-05-09 12:15:00,34.85,34.93,34.85,34.9,16650.0,33.6879,33.7652,33.6879,33.7362,16650.0
2022-05-09 12:20:00,34.9,34.93,34.85,34.89,13710.0,33.7362,33.7652,33.6879,33.7266,13710.0
2022-05-09 12:25:00,34.92,34.92,34.82,34.87,23630.0,33.7556,33.7556,33.6589,33.7072,23630.0
2022-05-09 12:30:00,34.86,34.94,34.83,34.9,52910.0,33.6976,33.7749,33.6686,33.7362,52910.0
2022-05-09 12:35:00,34.91,34.91,34.77,34.77,22440.0,33.7459,33.7459,33.6106,33.6106,22440.0
2022-05-09 12:40:00,34.77,34.79,34.71,34.73,15828.0,33.6106,33.6299,33.5526,33.5719,15828.0
2022-05-09 12:45:00,34.7,34.72,34.64,34.68,12410.0,33.5429,33.5622,33.4849,33.5236,12410.0
2022-05-09 12:50:00,34.67,34.67,34.61,34.62,17452.0,33.5139,33.5139,33.4559,33.4656,17452.0
2022-05-09 12:55:00,34.6,34.65,34.59,34.6,30780.0,33.4462,33.4946,33.4366,33.4462,30780.0
2022-05-09 13:00:00,34.6,34.63,34.58,34.58,16062.0,33.4462,33.4752,33.4269,33.4269,16062.0
2022-05-09 13:05:00,34.58,34.6,34.56,34.59,22004.0,33.4269,33.4462,33.4076,33.4366,22004.0
2022-05-09 13:10:00,34.59,34.6,34.56,34.58,7422.0,33.4366,33.4462,33.4076,33.4269,7422.0
2022-05-09 13:15:00,34.58,34.67,34.58,34.67,14894.0,33.4269,33.5139,33.4269,33.5139,14894.0
2022-05-09 13:20:00,34.63,34.67,34.6,34.65,57736.0,33.4752,33.5139,33.4462,33.4946,57736.0
2022-05-09 13:25:00,34.65,34.75,34.65,34.74,20534.0,33.4946,33.5912,33.4946,33.5816,20534.0
2022-05-09 13:30:00,34.75,34.79,34.68,34.68,32090.0,33.5912,33.6299,33.5236,33.5236,32090.0
2022-05-09 13:35:00,34.67,34.67,34.62,34.65,15378.0,33.5139,33.5139,33.4656,33.4946,15378.0
2022-05-09 13:40:00,34.64,34.8,34.63,34.79,26188.0,33.4849,33.6396,33.4752,33.6299,26188.0
2022-05-09 13:45:00,34.8,34.81,34.72,34.74,9932.0,33.6396,33.6492,33.5622,33.5816,9932.0
2022-05-09 13:50:00,34.75,34.75,34.6,34.62,14294.0,33.5912,33.5912,33.4462,33.4656,14294.0
2022-05-09 13:55:00,34.63,34.73,34.61,34.72,17126.0,33.4752,33.5719,33.4559,33.5622,17126.0
2022-05-09 14:00:00,34.72,34.76,34.71,34.74,19438.0,33.5622,33.6009,33.5526,33.5816,19438.0
2022-05-09 14:05:00,34.74,34.76,34.7,34.73,63966.0,33.5816,33.6009,33.5429,33.5719,63966.0
2022-05-09 14:10:00,34.72,34.79,34.71,34.74,51542.0,33.5622,33.6299,33.5526,33.5816,51542.0
2022-05-09 14:15:00,34.74,34.8,34.74,34.79,19950.0,33.5816,33.6396,33.5816,33.6299,19950.0
2022-05-09 14:20:00,34.78,34.8,34.69,34.69,17428.0,33.6202,33.6396,33.5332,33.5332,17428.0
2022-05-09 14:25:00,34.68,34.7,34.65,34.68,21218.0,33.5236,33.5429,33.4946,33.5236,21218.0
2022-05-09 14:30:00,34.66,34.69,34.6,34.67,32416.0,33.5042,33.5332,33.4462,33.5139,32416.0
2022-05-09 14:35:00,34.66,34.77,34.66,34.72,17380.0,33.5042,33.6106,33.5042,33.5622,17380.0
2022-05-09 14:40:00,34.71,34.77,34.7,34.74,33456.0,33.5526,33.6106,33.5429,33.5816,33456.0
2022-05-09 14:45:00,34.74,34.83,34.72,34.72,18230.0,33.5816,33.6686,33.5622,33.5622,18230.0
2022-05-09 14:50:00,34.72,34.8,34.67,34.77,29222.0,33.5622,33.6396,33.5139,33.6106,29222.0
2022-05-09 14:55:00,34.77,34.85,34.77,34.82,27686.0,33.6106,33.6879,33.6106,33.6589,27686.0
2022-05-09 15:00:00,34.85,34.92,34.79,34.85,36220.0,33.6879,33.7556,33.6299,33.6879,36220.0
2022-05-09 15:05:00,34.84,34.95,34.84,34.85,31968.0,33.6782,33.7846,33.6782,33.6879,31968.0
2022-05-09 15:10:00,34.87,34.98,34.85,34.96,36980.0,33.7072,33.8136,33.6879,33.7942,36980.0
2022-05-09 15:15:00,34.96,34.99,34.85,34.88,23104.0,33.7942,33.8232,33.6879,33.7169,23104.0
2022-05-09 15:20:00,34.86,34.86,34.73,34.73,22266.0,33.6976,33.6976,33.5719,33.5719,22266.0
2022-05-09 15:25:00,34.72,34.74,34.68,34.71,33504.0,33.5622,33.5816,33.5236,33.5526,33504.0
2022-05-09 15:30:00,34.71,34.71,34.62,34.67,36768.0,33.5526,33.5526,33.4656,33.5139,36768.0
2022-05-09 15:35:00,34.67,34.71,34.63,34.68,34642.0,33.5139,33.5526,33.4752,33.5236,34642.0
2022-05-09 15:40:00,34.67,34.68,34.61,34.62,48434.0,33.5139,33.5236,33.4559,33.4656,48434.0
2022-05-09 15:45:00,34.63,34.65,34.49,34.52,53656.0,33.4752,33.4946,33.3399,33.3689,53656.0
2022-05-09 15:50:00,34.52,34.54,34.42,34.49,132296.0,33.3689,33.3882,33.2722,33.3399,132296.0
2022-05-09 15:55:00,34.49,34.63,34.49,34.55,310834.0,33.3399,33.4752,33.3399,33.3979,310834.0
2022-05-10 09:30:00,35.17,35.27,35.0,35.07,80798.0,33.9972,34.0939,33.8329,33.9006,80798.0
2022-05-10 09:35:00,35.04,35.04,34.91,34.91,15150.0,33.8716,33.8716,33.7459,33.7459,15150.0
2022-05-10 09:40:00,34.91,34.91,34.76,34.81,24206.0,33.7459,33.7459,33.6009,33.6492,24206.0
2022-05-10 09:45:00,34.79,34.79,34.57,34.63,41658.0,33.6299,33.6299,33.4172,33.4752,41658.0
2022-05-10 09:50:00,34.63,34.71,34.63,34.71,21048.0,33.4752,33.5526,33.4752,33.5526,21048.0
2022-05-10 09:55:00,34.73,34.79,34.67,34.79,24168.0,33.5719,33.6299,33.5139,33.6299,24168.0
2022-05-10 10:00:00,34.77,34.84,34.7,34.81,19312.0,33.6106,33.6782,33.5429,33.6492,19312.0
2022-05-10 10:05:00,34.8,34.84,34.72,34.73,28838.0,33.6396,33.6782,33.5622,33.5719,28838.0
2022-05-10 10:10:00,34.73,34.79,34.64,34.74,41560.0,33.5719,33.6299,33.4849,33.5816,41560.0
2022-05-10 10:15:00,34.76,34.8,34.71,34.73,24820.0,33.6009,33.6396,33.5526,33.5719,24820.0
2022-05-10 10:20:00,34.73,34.74,34.58,34.64,62150.0,33.5719,33.5816,33.4269,33.4849,62150.0
2022-05-10 10:25:00,34.66,34.69,34.57,34.62,17732.0,33.5042,33.5332,33.4172,33.4656,17732.0
2022-05-10 10:30:00,34.62,34.66,34.55,34.59,30006.0,33.4656,33.5042,33.3979,33.4366,30006.0
2022-05-10 10:35:00,34.59,34.6,34.52,34.54,19386.0,33.4366,33.4462,33.3689,33.3882,19386.0
2022-05-10 10:40:00,34.51,34.52,34.43,34.47,43082.0,33.3592,33.3689,33.2819,33.3206,43082.0
2022-05-10 10:45:00,34.46,34.47,34.33,34.35,21550.0,33.3109,33.3206,33.1852,33.2046,21550.0
2022-05-10 10:50:00,34.34,34.44,34.27,34.4,20794.0,33.1949,33.2916,33.1272,33.2529,20794.0
2022-05-10 10:55:00,34.39,34.39,34.27,34.31,29400.0,33.2432,33.2432,33.1272,33.1659,29400.0
2022-05-10 11:00:00,34.3,34.35,34.19,34.23,45704.0,33.1562,33.2046,33.0499,33.0886,45704.0
2022-05-10 11:05:00,34.22,34.24,34.16,34.2,24588.0,33.0789,33.0982,33.0209,33.0596,24588.0
2022-05-10 11:10:00,34.19,34.24,34.16,34.19,15424.0,33.0499,33.0982,33.0209,33.0499,15424.0
2022-05-10 11:15:00,34.17,34.28,34.14,34.27,46822.0,33.0306,33.1369,33.0016,33.1272,46822.0
2022-05-10 11:20:00,34.27,34.27,34.13,34.13,36610.0,33.1272,33.1272,32.9919,32.9919,36610.0
2022-05-10 11:25:00,34.12,34.19,34.08,34.18,22870.0,32.9822,33.0499,32.9436,33.0402,22870.0
2022-05-10 11:30:00,34.17,34.23,34.08,34.17,22330.0,33.0306,33.0886,32.9436,33.0306,22330.0
2022-05-10 11:35:00,34.17,34.35,34.14,34.35,22184.0,33.0306,33.2046,33.0016,33.2046,22184.0
2022-05-10 11:40:00,34.34,34.35,34.27,34.31,18796.0,33.1949,33.2046,33.1272,33.1659,18796.0
2022-05-10 11:45:00,34.31,34.31,34.21,34.24,18802.0,33.1659,33.1659,33.0692,33.0982,18802.0
2022-05-10 11:50:00,34.23,34.28,34.18,34.28,12822.0,33.0886,33.1369,33.0402,33.1369,12822.0
2022-05-10 11:55:00,34.27,34.35,34.2,34.34,14870.0,33.1272,33.2046,33.0596,33.1949,14870.0
2022-05-10 12:00:00,34.35,34.44,34.33,34.44,23500.0,33.2046,33.2916,33.1852,33.2916,23500.0
2022-05-10 12:05:00,34.43,34.43,34.26,34.27,41916.0,33.2819,33.2819,33.1176,33.1272,41916.0
2022-05-10 12:10:00,34.27,34.37,34.24,34.3,11900.0,33.1272,33.2239,33.0982,33.1562,11900.0
2022-05-10 12:15:00,34.28,34.35,34.23,34.26,26936.0,33.1369,33.2046,33.0886,33.1176,26936.0
2022-05-10 12:20:00,34.23,34.29,34.22,34.23,29180.0,33.0886,33.1466,33.0789,33.0886,29180.0
2022-05-10 12:25:00,34.23,34.27,34.21,34.24,15936.0,33.0886,33.1272,33.0692,33.0982,15936.0
2022-05-10 12:30:00,34.26,34.27,34.12,34.17,33968.0,33.1176,33.1272,32.9822,33.0306,33968.0
2022-05-10 12:35:00,34.16,34.24,34.16,34.17,11416.0,33.0209,33.0982,33.0209,33.0306,11416.0
2022-05-10 12:40:00,34.17,34.22,34.17,34.22,17332.0,33.0306,33.0789,33.0306,33.0789,17332.0
2022-05-10 12:45:00,34.23,34.29,34.21,34.24,26994.0,33.0886,33.1466,33.0692,33.0982,26994.0
2022-05-10 12:50:00,34.25,34.25,34.18,34.2,11570.0,33.1079,33.1079,33.0402,33.0596,11570.0
2022-05-10 12:55:00,34.21,34.25,34.2,34.23,23828.0,33.0692,33.1079,33.0596,33.0886,23828.0
2022-05-10 13:00:00,34.24,34.38,34.23,34.37,26720.0,33.0982,33.2336,33.0886,33.2239,26720.0
2022-05-10 13:05:00,34.39,34.43,34.36,34.36,45148.0,33.2432,33.2819,33.2142,33.2142,45148.0
2022-05-10 13:10:00,34.39,34.39,34.28,34.33,32734.0,33.2432,33.2432,33.1369,33.1852,32734.0
2022-05-10 13:15:00,34.32,34.35,34.24,34.26,30714.0,33.1756,33.2046,33.0982,33.1176,30714.0
2022-05-10 13:20:00,34.27,34.34,34.26,34.3,16304.0,33.1272,33.1949,33.1176,33.1562,16304.0
2022-05-10 13:25:00,34.34,34.47,34.33,34.47,27918.0,33.1949,33.3206,33.1852,33.3206,27918.0
2022-05-10 13:30:00,34.47,34.59,34.47,34.59,30692.0,33.3206,33.4366,33.3206,33.4366,30692.0
2022-05-10 13:35:00,34.59,34.68,34.59,34.67,30098.0,33.4366,33.5236,33.4366,33.5139,30098.0
2022-05-10 13:40:00,34.67,34.77,34.66,34.74,26914.0,33.5139,33.6106,33.5042,33.5816,26914.0
2022-05-10 13:45:00,34.77,34.95,34.76,34.95,26906.0,33.6106,33.7846,33.6009,33.7846,26906.0
2022-05-10 13:50:00,34.95,34.95,34.88,34.93,29140.0,33.7846,33.7846,33.7169,33.7652,29140.0
2022-05-10 13:55:00,34.93,34.98,34.92,34.97,16534.0,33.7652,33.8136,33.7556,33.8039,16534.0
2022-05-10 14:00:00,34.96,35.05,34.96,35.02,51842.0,33.7942,33.8812,33.7942,33.8522,51842.0
2022-05-10 14:05:00,35.02,35.02,34.97,34.98,81680.0,33.8522,33.8522,33.8039,33.8136,81680.0
2022-05-10 14:10:00,34.97,34.99,34.9,34.94,38094.0,33.8039,33.8232,33.7362,33.7749,38094.0
2022-05-10 14:15:00,34.95,34.96,34.8,34.91,33448.0,33.7846,33.7942,33.6396,33.7459,33448.0
2022-05-10 14:20:00,34.92,34.96,34.83,34.84,24502.0,33.7556,33.7942,33.6686,33.6782,24502.0
2022-05-10 14:25:00,34.85,34.85,34.75,34.8,24082.0,33.6879,33.6879,33.5912,33.6396,24082.0
2022-05-10 14:30:00,34.79,34.8,34.74,34.77,28178.0,33.6299,33.6396,33.5816,33.6106,28178.0
2022-05-10 14:35:00,34.76,34.81,34.72,34.74,39456.0,33.6009,33.6492,33.5622,33.5816,39456.0
2022-05-10 14:40:00,34.72,34.85,34.68,34.83,36516.0,33.5622,33.6879,33.5236,33.6686,36516.0
2022-05-10 14:45:00,34.82,34.82,34.71,34.77,22534.0,33.6589,33.6589,33.5526,33.6106,22534.0
2022-05-10 14:50:00,34.78,34.83,34.76,34.83,15156.0,33.6202,33.6686,33.6009,33.6686,15156.0
2022-05-10 14:55:00,34.84,34.84,34.73,34.8,25240.0,33.6782,33.6782,33.5719,33.6396,25240.0
2022-05-10 15:00:00,34.83,34.88,34.77,34.85,20480.0,33.6686,33.7169,33.6106,33.6879,20480.0
2022-05-10 15:05:00,34.85,34.95,34.83,34.87,33378.0,33.6879,33.7846,33.6686,33.7072,33378.0
2022-05-10 15:10:00,34.85,34.91,34.83,34.88,24432.0,33.6879,33.7459,33.6686,33.7169,24432.0
2022-05-10 15:15:00,34.88,34.92,34.83,34.9,26484.0,33.7169,33.7556,33.6686,33.7362,26484.0
2022-05-10 15:20:00,34.91,34.91,34.77,34.79,45312.0,33.7459,33.7459,33.6106,33.6299,45312.0
2022-05-10 15:25:00,34.78,34.8,34.73,34.75,79508.0,33.6202,33.6396,33.5719,33.5912,79508.0
2022-05-10 15:30:00,34.75,34.76,34.69,34.71,87198.0,33.5912,33.6009,33.5332,33.5526,87198.0
2022-05-10 15:35:00,34.71,34.73,34.58,34.58,47612.0,33.5526,33.5719,33.4269,33.4269,47612.0
2022-05-10 15:40:00,34.58,34.6,34.52,34.53,63598.0,33.4269,33.4462,33.3689,33.3786,63598.0
2022-05-10 15:45:00,34.52,34.6,34.49,34.52,61828.0,33.3689,33.4462,33.3399,33.3689,61828.0
2022-05-10 15:50:00,34.52,34.54,34.44,34.52,134828.0,33.3689,33.3882,33.2916,33.3689,134828.0
2022-05-10 15:55:00,34.52,34.55,34.47,34.52,234128.0,33.3689,33.3979,33.3206,33.3689,234128.0
2022-05-11 09:30:00,34.42,34.61,34.31,34.38,57982.0,33.2722,33.4559,33.1659,33.2336,57982.0
2022-05-11 09:35:00,34.37,34.37,34.21,34.33,13414.0,33.2239,33.2239,33.0692,33.1852,13414.0
2022-05-11 09:40:00,34.33,34.57,34.32,34.57,20756.0,33.1852,33.4172,33.1756,33.4172,20756.0
2022-05-11 09:45:00,34.56,34.79,34.52,34.77,19976.0,33.4076,33.6299,33.3689,33.6106,19976.0
2022-05-11 09:50:00,34.74,34.85,34.72,34.83,19636.0,33.5816,33.6879,33.5622,33.6686,19636.0
2022-05-11 09:55:00,34.81,34.82,34.68,34.82,42156.0,33.6492,33.6589,33.5236,33.6589,42156.0
2022-05-11 10:00:00,34.81,34.87,34.72,34.85,49852.0,33.6492,33.7072,33.5622,33.6879,49852.0
2022-05-11 10:05:00,34.85,34.85,34.64,34.64,28880.0,33.6879,33.6879,33.4849,33.4849,28880.0
2022-05-11 10:10:00,34.6,34.72,34.59,34.67,31834.0,33.4462,33.5622,33.4366,33.5139,31834.0
2022-05-11 10:15:00,34.66,34.77,34.63,34.74,23056.0,33.5042,33.6106,33.4752,33.5816,23056.0
2022-05-11 10:20:00,34.76,34.9,34.73,34.85,12486.0,33.6009,33.7362,33.5719,33.6879,12486.0
2022-05-11 10:25:00,34.87,34.93,34.82,34.87,33904.0,33.7072,33.7652,33.6589,33.7072,33904.0
2022-05-11 10:30:00,34.87,34.91,34.8,34.85,64512.0,33.7072,33.7459,33.6396,33.6879,64512.0
2022-05-11 10:35:00,34.87,35.01,34.8,34.98,59904.0,33.7072,33.8426,33.6396,33.8136,59904.0
2022-05-11 10:40:00,34.98,35.05,34.96,35.05,18884.0,33.8136,33.8812,33.7942,33.8812,18884.0
2022-05-11 10:45:00,35.04,35.07,34.91,34.92,19002.0,33.8716,33.9006,33.7459,33.7556,19002.0
2022-05-11 10:50:00,34.91,34.92,34.8,34.85,31746.0,33.7459,33.7556,33.6396,33.6879,31746.0
2022-05-11 10:55:00,34.87,34.9,34.84,34.86,48440.0,33.7072,33.7362,33.6782,33.6976,48440.0
2022-05-11 11:00:00,34.87,34.91,34.79,34.84,15246.0,33.7072,33.7459,33.6299,33.6782,15246.0
2022-05-11 11:05:00,34.87,34.88,34.79,34.81,16492.0,33.7072,33.7169,33.6299,33.6492,16492.0
2022-05-11 11:10:00,34.8,34.87,34.79,34.85,8958.0,33.6396,33.7072,33.6299,33.6879,8958.0
2022-05-11 11:15:00,34.85,34.87,34.68,34.7,12410.0,33.6879,33.7072,33.5236,33.5429,12410.0
2022-05-11 11:20:00,34.68,34.79,34.68,34.77,13272.0,33.5236,33.6299,33.5236,33.6106,13272.0
2022-05-11 11:25:00,34.77,34.85,34.75,34.84,29844.0,33.6106,33.6879,33.5912,33.6782,29844.0
2022-05-11 11:30:00,34.82,34.89,34.82,34.85,12130.0,33.6589,33.7266,33.6589,33.6879,12130.0
2022-05-11 11:35:00,34.86,35.01,34.83,34.97,15232.0,33.6976,33.8426,33.6686,33.8039,15232.0
2022-05-11 11:40:00,34.96,35.01,34.94,34.96,15062.0,33.7942,33.8426,33.7749,33.7942,15062.0
2022-05-11 11:45:00,34.97,34.98,34.92,34.96,47914.0,33.8039,33.8136,33.7556,33.7942,47914.0
2022-05-11 11:50:00,34.96,34.98,34.91,34.92,58810.0,33.7942,33.8136,33.7459,33.7556,58810.0
2022-05-11 11:55:00,34.94,34.94,34.87,34.92,27954.0,33.7749,33.7749,33.7072,33.7556,27954.0
2022-05-11 12:00:00,34.92,34.93,34.87,34.87,26354.0,33.7556,33.7652,33.7072,33.7072,26354.0
2022-05-11 12:05:00,34.88,34.94,34.87,34.88,17618.0,33.7169,33.7749,33.7072,33.7169,17618.0
2022-05-11 12:10:00,34.84,34.9,34.82,34.88,20494.0,33.6782,33.7362,33.6589,33.7169,20494.0
2022-05-11 12:15:00,34.88,34.92,34.82,34.83,11970.0,33.7169,33.7556,33.6589,33.6686,11970.0
2022-05-11 12:20:00,34.83,34.96,34.83,34.94,11496.0,33.6686,33.7942,33.6686,33.7749,11496.0
2022-05-11 12:25:00,34.96,34.96,34.72,34.74,17842.0,33.7942,33.7942,33.5622,33.5816,17842.0
2022-05-11 12:30:00,34.72,34.74,34.67,34.68,15190.0,33.5622,33.5816,33.5139,33.5236,15190.0
2022-05-11 12:35:00,34.7,34.75,34.7,34.72,13310.0,33.5429,33.5912,33.5429,33.5622,13310.0
2022-05-11 12:40:00,34.73,34.77,34.66,34.67,12798.0,33.5719,33.6106,33.5042,33.5139,12798.0
2022-05-11 12:45:00,34.66,34.7,34.63,34.69,16584.0,33.5042,33.5429,33.4752,33.5332,16584.0
2022-05-11 12:50:00,34.67,34.69,34.62,34.62,7766.0,33.5139,33.5332,33.4656,33.4656,7766.0
2022-05-11 12:55:00,34.63,34.63,34.55,34.55,9872.0,33.4752,33.4752,33.3979,33.3979,9872.0
2022-05-11 13:00:00,34.55,34.56,34.49,34.51,17916.0,33.3979,33.4076,33.3399,33.3592,17916.0
2022-05-11 13:05:00,34.49,34.53,34.47,34.52,26364.0,33.3399,33.3786,33.3206,33.3689,26364.0
2022-05-11 13:10:00,34.52,34.56,34.49,34.5,26394.0,33.3689,33.4076,33.3399,33.3496,26394.0
2022-05-11 13:15:00,34.51,34.56,34.49,34.51,24784.0,33.3592,33.4076,33.3399,33.3592,24784.0
2022-05-11 13:20:00,34.49,34.54,34.43,34.54,11336.0,33.3399,33.3882,33.2819,33.3882,11336.0
2022-05-11 13:25:00,34.52,34.56,34.43,34.44,37812.0,33.3689,33.4076,33.2819,33.2916,37812.0
2022-05-11 13:30:00,34.42,34.43,34.37,34.42,11900.0,33.2722,33.2819,33.2239,33.2722,11900.0
2022-05-11 13:35:00,34.42,34.44,34.31,34.32,15184.0,33.2722,33.2916,33.1659,33.1756,15184.0
2022-05-11 13:40:00,34.3,34.31,34.28,34.29,15936.0,33.1562,33.1659,33.1369,33.1466,15936.0
2022-05-11 13:45:00,34.29,34.29,34.22,34.27,33710.0,33.1466,33.1466,33.0789,33.1272,33710.0
2022-05-11 13:50:00,34.26,34.33,34.23,34.27,38900.0,33.1176,33.1852,33.0886,33.1272,38900.0
2022-05-11 13:55:00,34.26,34.29,34.2,34.21,59344.0,33.1176,33.1466,33.0596,33.0692,59344.0
2022-05-11 14:00:00,34.21,34.32,34.21,34.31,48092.0,33.0692,33.1756,33.0692,33.1659,48092.0
2022-05-11 14:05:00,34.33,34.33,34.24,34.24,19350.0,33.1852,33.1852,33.0982,33.0982,19350.0
2022-05-11 14:10:00,34.23,34.33,34.22,34.32,16274.0,33.0886,33.1852,33.0789,33.1756,16274.0
2022-05-11 14:15:00,34.34,34.45,34.33,34.43,37682.0,33.1949,33.3012,33.1852,33.2819,37682.0
2022-05-11 14:20:00,34.43,34.52,34.36,34.51,23656.0,33.2819,33.3689,33.2142,33.3592,23656.0
2022-05-11 14:25:00,34.51,34.59,34.45,34.48,35838.0,33.3592,33.4366,33.3012,33.3302,35838.0
2022-05-11 14:30:00,34.46,34.54,34.42,34.53,22392.0,33.3109,33.3882,33.2722,33.3786,22392.0
2022-05-11 14:35:00,34.52,34.57,34.48,34.54,22100.0,33.3689,33.4172,33.3302,33.3882,22100.0
2022-05-11 14:40:00,34.53,34.59,34.46,34.58,23210.0,33.3786,33.4366,33.3109,33.4269,23210.0
2022-05-11 14:45:00,34.57,34.6,34.46,34.5,33822.0,33.4172,33.4462,33.3109,33.3496,33822.0
2022-05-11 14:50:00,34.51,34.52,34.36,34.36,24044.0,33.3592,33.3689,33.2142,33.2142,24044.0
2022-05-11 14:55:00,34.38,34.41,34.34,34.38,31810.0,33.2336,33.2626,33.1949,33.2336,31810.0
2022-05-11 15:00:00,34.35,34.38,34.31,34.32,23340.0,33.2046,33.2336,33.1659,33.1756,23340.0
2022-05-11 15:05:00,34.32,34.41,34.32,34.41,31392.0,33.1756,33.2626,33.1756,33.2626,31392.0
2022-05-11 15:10:00,34.39,34.45,34.33,34.35,40714.0,33.2432,33.3012,33.1852,33.2046,40714.0
2022-05-11 15:15:00,34.34,34.41,34.32,34.38,49364.0,33.1949,33.2626,33.1756,33.2336,49364.0
2022-05-11 15:20:00,34.38,34.43,34.32,34.35,83486.0,33.2336,33.2819,33.1756,33.2046,83486.0
2022-05-11 15:25:00,34.35,34.42,34.32,34.35,64746.0,33.2046,33.2722,33.1756,33.2046,64746.0
2022-05-11 15:30:00,34.35,34.4,34.32,34.33,28856.0,33.2046,33.2529,33.1756,33.1852,28856.0
2022-05-11 15:35:00,34.33,34.38,34.25,34.26,217152.0,33.1852,33.2336,33.1079,33.1176,217152.0
2022-05-11 15:40:00,34.27,34.29,34.24,34.27,48156.0,33.1272,33.1466,33.0982,33.1272,48156.0
2022-05-11 15:45:00,34.28,34.28,34.14,34.14,84156.0,33.1369,33.1369,33.0016,33.0016,84156.0
2022-05-11 15:50:00,34.13,34.2,34.12,34.19,236934.0,32.9919,33.0596,32.9822,33.0499,236934.0
2022-05-11 15:55:00,34.2,34.21,34.13,34.21,384470.0,33.0596,33.0692,32.9919,33.0692,384470.0
2022-05-12 09:30:00,33.99,34.22,33.85,34.06,101564.0,32.8566,33.0789,32.7212,32.9242,101564.0
2022-05-12 09:35:00,34.09,34.1,33.97,34.08,43546.0,32.9532,32.9629,32.8372,32.9436,43546.0
2022-05-12 09:40:00,34.08,34.18,34.04,34.16,46912.0,32.9436,33.0402,32.9049,33.0209,46912.0
2022-05-12 09:45:00,34.15,34.27,34.09,34.18,47832.0,33.0112,33.1272,32.9532,33.0402,47832.0
2022-05-12 09:50:00,34.18,34.24,34.12,34.23,23930.0,33.0402,33.0982,32.9822,33.0886,23930.0
2022-05-12 09:55:00,34.21,34.23,34.1,34.18,33292.0,33.0692,33.0886,32.9629,33.0402,33292.0
2022-05-12 10:00:00,34.16,34.22,34.09,34.2,34008.0,33.0209,33.0789,32.9532,33.0596,34008.0
2022-05-12 10:05:00,34.23,34.41,34.23,34.38,26130.0,33.0886,33.2626,33.0886,33.2336,26130.0
2022-05-12 10:10:00,34.38,34.47,34.34,34.39,64022.0,33.2336,33.3206,33.1949,33.2432,64022.0
2022-05-12 10:15:00,34.38,34.41,34.28,34.37,14658.0,33.2336,33.2626,33.1369,33.2239,14658.0
2022-05-12 10:20:00,34.35,34.47,34.32,34.44,33914.0,33.2046,33.3206,33.1756,33.2916,33914.0
2022-05-12 10:25:00,34.44,34.44,34.24,34.27,26858.0,33.2916,33.2916,33.0982,33.1272,26858.0
2022-05-12 10:30:00,34.28,34.32,34.12,34.15,39350.0,33.1369,33.1756,32.9822,33.0112,39350.0
2022-05-12 10:35:00,34.13,34.28,34.13,34.28,37816.0,32.9919,33.1369,32.9919,33.1369,37816.0
2022-05-12 10:40:00,34.28,34.3,34.14,34.17,21712.0,33.1369,33.1562,33.0016,33.0306,21712.0
2022-05-12 10:45:00,34.19,34.27,34.16,34.21,19432.0,33.0499,33.1272,33.0209,33.0692,19432.0
2022-05-12 10:50:00,34.24,34.32,34.24,34.29,16080.0,33.0982,33.1756,33.0982,33.1466,16080.0
2022-05-12 10:55:00,34.28,34.38,34.27,34.38,22006.0,33.1369,33.2336,33.1272,33.2336,22006.0
2022-05-12 11:00:00,34.38,34.41,34.34,34.4,16582.0,33.2336,33.2626,33.1949,33.2529,16582.0
2022-05-12 11:05:00,34.41,34.46,34.37,34.46,29192.0,33.2626,33.3109,33.2239,33.3109,29192.0
2022-05-12 11:10:00,34.46,34.48,34.35,34.35,40004.0,33.3109,33.3302,33.2046,33.2046,40004.0
2022-05-12 11:15:00,34.35,34.41,34.34,34.41,23356.0,33.2046,33.2626,33.1949,33.2626,23356.0
2022-05-12 11:20:00,34.42,34.43,34.35,34.35,26384.0,33.2722,33.2819,33.2046,33.2046,26384.0
2022-05-12 11:25:00,34.36,34.41,34.33,34.35,22578.0,33.2142,33.2626,33.1852,33.2046,22578.0
2022-05-12 11:30:00,34.35,34.38,34.27,34.31,20510.0,33.2046,33.2336,33.1272,33.1659,20510.0
2022-05-12 11:35:00,34.31,34.38,34.27,34.37,17872.0,33.1659,33.2336,33.1272,33.2239,17872.0
2022-05-12 11:40:00,34.36,34.37,34.26,34.26,17522.0,33.2142,33.2239,33.1176,33.1176,17522.0
2022-05-12 11:45:00,34.24,34.24,34.17,34.18,29020.0,33.0982,33.0982,33.0306,33.0402,29020.0
2022-05-12 11:50:00,34.17,34.18,34.1,34.12,11368.0,33.0306,33.0402,32.9629,32.9822,11368.0
2022-05-12 11:55:00,34.11,34.11,34.02,34.02,9522.0,32.9726,32.9726,32.8856,32.8856,9522.0
2022-05-12 12:00:00,34.03,34.05,33.99,34.02,22968.0,32.8952,32.9146,32.8566,32.8856,22968.0
2022-05-12 12:05:00,34.03,34.07,33.99,34.06,25716.0,32.8952,32.9339,32.8566,32.9242,25716.0
2022-05-12 12:10:00,34.05,34.09,33.99,34.04,32692.0,32.9146,32.9532,32.8566,32.9049,32692.0
2022-05-12 12:15:00,34.02,34.07,33.98,34.03,27298.0,32.8856,32.9339,32.8469,32.8952,27298.0
2022-05-12 12:20:00,34.01,34.1,34.01,34.1,8764.0,32.8759,32.9629,32.8759,32.9629,8764.0
2022-05-12 12:25:00,34.12,34.21,34.12,34.19,16554.0,32.9822,33.0692,32.9822,33.0499,16554.0
2022-05-12 12:30:00,34.2,34.31,34.19,34.31,23486.0,33.0596,33.1659,33.0499,33.1659,23486.0
2022-05-12 12:35:00,34.31,34.32,34.27,34.28,35306.0,33.1659,33.1756,33.1272,33.1369,35306.0
2022-05-12 12:40:00,34.27,34.36,34.21,34.36,26318.0,33.1272,33.2142,33.0692,33.2142,26318.0
2022-05-12 12:45:00,34.39,34.46,34.35,34.35,9588.0,33.2432,33.3109,33.2046,33.2046,9588.0
2022-05-12 12:50:00,34.36,34.4,34.32,34.38,14744.0,33.2142,33.2529,33.1756,33.2336,14744.0
2022-05-12 12:55:00,34.38,34.43,34.31,34.33,11780.0,33.2336,33.2819,33.1659,33.1852,11780.0
2022-05-12 13:00:00,34.32,34.35,34.21,34.21,19396.0,33.1756,33.2046,33.0692,33.0692,19396.0
2022-05-12 13:05:00,34.19,34.21,34.16,34.18,22512.0,33.0499,33.0692,33.0209,33.0402,22512.0
2022-05-12 13:10:00,34.19,34.28,34.17,34.19,16646.0,33.0499,33.1369,33.0306,33.0499,16646.0
2022-05-12 13:15:00,34.19,34.23,34.14,34.18,20096.0,33.0499,33.0886,33.0016,33.0402,20096.0
2022-05-12 13:20:00,34.18,34.24,34.16,34.2,18924.0,33.0402,33.0982,33.0209,33.0596,18924.0
2022-05-12 13:25:00,34.2,34.21,34.13,34.18,17974.0,33.0596,33.0692,32.9919,33.0402,17974.0
2022-05-12 13:30:00,34.18,34.21,34.12,34.14,19096.0,33.0402,33.0692,32.9822,33.0016,19096.0
2022-05-12 13:35:00,34.13,34.17,34.08,34.11,25014.0,32.9919,33.0306,32.9436,32.9726,25014.0
2022-05-12 13:40:00,34.1,34.12,34.0,34.01,74516.0,32.9629,32.9822,32.8662,32.8759,74516.0
2022-05-12 13:45:00,34.01,34.04,33.94,33.94,18240.0,32.8759,32.9049,32.8082,32.8082,18240.0
2022-05-12 13:50:00,33.95,33.98,33.92,33.94,16120.0,32.8179,32.8469,32.7889,32.8082,16120.0
2022-05-12 13:55:00,33.94,33.98,33.89,33.91,17980.0,32.8082,32.8469,32.7599,32.7792,17980.0
2022-05-12 14:00:00,33.91,33.97,33.9,33.95,39006.0,32.7792,32.8372,32.7696,32.8179,39006.0
2022-05-12 14:05:00,33.94,33.94,33.86,33.86,18818.0,32.8082,32.8082,32.7309,32.7309,18818.0
2022-05-12 14:10:00,33.87,33.88,33.83,33.85,16630.0,32.7406,32.7502,32.7019,32.7212,16630.0
2022-05-12 14:15:00,33.85,33.88,33.81,33.88,23978.0,32.7212,32.7502,32.6826,32.7502,23978.0
2022-05-12 14:20:00,33.87,33.89,33.77,33.82,32876.0,32.7406,32.7599,32.6439,32.6922,32876.0
2022-05-12 14:25:00,33.8,33.87,33.79,33.85,50710.0,32.6729,32.7406,32.6632,32.7212,50710.0
2022-05-12 14:30:00,33.85,33.87,33.74,33.79,27042.0,32.7212,32.7406,32.6149,32.6632,27042.0
2022-05-12 14:35:00,33.79,33.8,33.74,33.74,18442.0,32.6632,32.6729,32.6149,32.6149,18442.0
2022-05-12 14:40:00,33.75,33.76,33.72,33.75,23282.0,32.6246,32.6342,32.5956,32.6246,23282.0
2022-05-12 14:45:00,33.75,33.79,33.71,33.74,22260.0,32.6246,32.6632,32.5859,32.6149,22260.0
2022-05-12 14:50:00,33.73,33.79,33.7,33.77,20080.0,32.6052,32.6632,32.5762,32.6439,20080.0
2022-05-12 14:55:00,33.76,33.8,33.74,33.76,23674.0,32.6342,32.6729,32.6149,32.6342,23674.0
2022-05-12 15:00:00,33.76,33.87,33.75,33.87,29728.0,32.6342,32.7406,32.6246,32.7406,29728.0
2022-05-12 15:05:00,33.86,33.88,33.77,33.81,33912.0,32.7309,32.7502,32.6439,32.6826,33912.0
2022-05-12 15:10:00,33.82,33.84,33.76,33.83,22762.0,32.6922,32.7116,32.6342,32.7019,22762.0
2022-05-12 15:15:00,33.84,33.92,33.8,33.88,140682.0,32.7116,32.7889,32.6729,32.7502,140682.0
2022-05-12 15:20:00,33.88,34.05,33.86,34.02,104238.0,32.7502,32.9146,32.7309,32.8856,104238.0
2022-05-12 15:25:00,34.02,34.09,33.94,33.96,73896.0,32.8856,32.9532,32.8082,32.8276,73896.0
2022-05-12 15:30:00,33.96,34.09,33.96,34.05,64910.0,32.8276,32.9532,32.8276,32.9146,64910.0
2022-05-12 15:35:00,34.05,34.11,33.99,34.11,53196.0,32.9146,32.9726,32.8566,32.9726,53196.0
2022-05-12 15:40:00,34.12,34.19,34.05,34.09,47692.0,32.9822,33.0499,32.9146,32.9532,47692.0
2022-05-12 15:45:00,34.09,34.18,34.06,34.09,63556.0,32.9532,33.0402,32.9242,32.9532,63556.0
2022-05-12 15:50:00,34.1,34.23,34.09,34.13,163624.0,32.9629,33.0886,32.9532,32.9919,163624.0
2022-05-12 15:55:00,34.13,34.34,34.12,34.34,305202.0,32.9919,33.1949,32.9822,33.1949,305202.0
2022-05-13 09:30:00,34.64,34.85,34.58,34.7,116324.0,33.4849,33.6879,33.4269,33.5429,116324.0
2022-05-13 09:35:00,34.69,34.74,34.63,34.7,31592.0,33.5332,33.5816,33.4752,33.5429,31592.0
2022-05-13 09:40:00,34.71,34.83,34.69,34.81,35330.0,33.5526,33.6686,33.5332,33.6492,35330.0
2022-05-13 09:45:00,34.81,34.94,34.81,34.92,39102.0,33.6492,33.7749,33.6492,33.7556,39102.0
2022-05-13 09:50:00,34.92,35.02,34.91,35.02,63250.0,33.7556,33.8522,33.7459,33.8522,63250.0
2022-05-13 09:55:00,35.02,35.04,34.91,34.96,32770.0,33.8522,33.8716,33.7459,33.7942,32770.0
2022-05-13 10:00:00,34.99,35.09,34.97,35.05,33192.0,33.8232,33.9199,33.8039,33.8812,33192.0
2022-05-13 10:05:00,35.07,35.13,35.02,35.12,22118.0,33.9006,33.9586,33.8522,33.9489,22118.0
2022-05-13 10:10:00,35.12,35.28,35.07,35.24,99550.0,33.9489,34.1036,33.9006,34.0649,99550.0
2022-05-13 10:15:00,35.24,35.28,35.12,35.22,50116.0,34.0649,34.1036,33.9489,34.0456,50116.0
2022-05-13 10:20:00,35.22,35.31,35.22,35.25,16160.0,34.0456,34.1326,34.0456,34.0746,16160.0
2022-05-13 10:25:00,35.26,35.4,35.26,35.37,41970.0,34.0842,34.2196,34.0842,34.1906,41970.0
2022-05-13 10:30:00,35.35,35.38,35.33,35.38,19154.0,34.1712,34.2002,34.1519,34.2002,19154.0
2022-05-13 10:35:00,35.38,35.38,35.33,35.35,49684.0,34.2002,34.2002,34.1519,34.1712,49684.0
2022-05-13 10:40:00,35.37,35.37,35.31,35.32,40140.0,34.1906,34.1906,34.1326,34.1422,40140.0
2022-05-13 10:45:00,35.32,35.36,35.26,35.3,37002.0,34.1422,34.1809,34.0842,34.1229,37002.0
2022-05-13 10:50:00,35.31,35.33,35.27,35.33,21882.0,34.1326,34.1519,34.0939,34.1519,21882.0
2022-05-13 10:55:00,35.34,35.37,35.31,35.34,29538.0,34.1616,34.1906,34.1326,34.1616,29538.0
2022-05-13 11:00:00,35.33,35.33,35.23,35.23,20226.0,34.1519,34.1519,34.0552,34.0552,20226.0
2022-05-13 11:05:00,35.24,35.31,35.24,35.31,18292.0,34.0649,34.1326,34.0649,34.1326,18292.0
2022-05-13 11:10:00,35.3,35.32,35.27,35.32,15008.0,34.1229,34.1422,34.0939,34.1422,15008.0
2022-05-13 11:15:00,35.32,35.33,35.23,35.26,42082.0,34.1422,34.1519,34.0552,34.0842,42082.0
2022-05-13 11:20:00,35.27,35.31,35.27,35.29,21080.0,34.0939,34.1326,34.0939,34.1132,21080.0
2022-05-13 11:25:00,35.28,35.31,35.27,35.28,42592.0,34.1036,34.1326,34.0939,34.1036,42592.0
2022-05-13 11:30:00,35.28,35.32,35.24,35.27,29442.0,34.1036,34.1422,34.0649,34.0939,29442.0
2022-05-13 11:35:00,35.27,35.3,35.26,35.3,30910.0,34.0939,34.1229,34.0842,34.1229,30910.0
2022-05-13 11:40:00,35.29,35.29,35.22,35.24,22736.0,34.1132,34.1132,34.0456,34.0649,22736.0
2022-05-13 11:45:00,35.24,35.24,35.22,35.24,16332.0,34.0649,34.0649,34.0456,34.0649,16332.0
2022-05-13 11:50:00,35.24,35.31,35.23,35.31,15128.0,34.0649,34.1326,34.0552,34.1326,15128.0
2022-05-13 11:55:00,35.31,35.31,35.27,35.29,27588.0,34.1326,34.1326,34.0939,34.1132,27588.0
2022-05-13 12:00:00,35.29,35.35,35.29,35.34,20588.0,34.1132,34.1712,34.1132,34.1616,20588.0
2022-05-13 12:05:00,35.34,35.38,35.33,35.38,16980.0,34.1616,34.2002,34.1519,34.2002,16980.0
2022-05-13 12:10:00,35.38,35.47,35.37,35.47,19838.0,34.2002,34.2872,34.1906,34.2872,19838.0
2022-05-13 12:15:00,35.45,35.48,35.42,35.42,19714.0,34.2679,34.2969,34.2389,34.2389,19714.0
2022-05-13 12:20:00,35.43,35.43,35.39,35.4,20322.0,34.2486,34.2486,34.2099,34.2196,20322.0
2022-05-13 12:25:00,35.4,35.42,35.36,35.42,17534.0,34.2196,34.2389,34.1809,34.2389,17534.0
2022-05-13 12:30:00,35.42,35.44,35.38,35.39,19144.0,34.2389,34.2582,34.2002,34.2099,19144.0
2022-05-13 12:35:00,35.39,35.43,35.38,35.42,11826.0,34.2099,34.2486,34.2002,34.2389,11826.0
2022-05-13 12:40:00,35.42,35.43,35.38,35.38,16094.0,34.2389,34.2486,34.2002,34.2002,16094.0
2022-05-13 12:45:00,35.38,35.39,35.33,35.33,13336.0,34.2002,34.2099,34.1519,34.1519,13336.0
2022-05-13 12:50:00,35.33,35.33,35.26,35.3,21568.0,34.1519,34.1519,34.0842,34.1229,21568.0
2022-05-13 12:55:00,35.3,35.35,35.3,35.32,11494.0,34.1229,34.1712,34.1229,34.1422,11494.0
2022-05-13 13:00:00,35.33,35.37,35.33,35.35,12346.0,34.1519,34.1906,34.1519,34.1712,12346.0
2022-05-13 13:05:00,35.35,35.35,35.3,35.32,14900.0,34.1712,34.1712,34.1229,34.1422,14900.0
2022-05-13 13:10:00,35.31,35.33,35.3,35.31,21200.0,34.1326,34.1519,34.1229,34.1326,21200.0
2022-05-13 13:15:00,35.3,35.32,35.27,35.31,46764.0,34.1229,34.1422,34.0939,34.1326,46764.0
2022-05-13 13:20:00,35.31,35.32,35.26,35.3,20066.0,34.1326,34.1422,34.0842,34.1229,20066.0
2022-05-13 13:25:00,35.3,35.33,35.27,35.27,15110.0,34.1229,34.1519,34.0939,34.0939,15110.0
2022-05-13 13:30:00,35.29,35.31,35.27,35.28,13210.0,34.1132,34.1326,34.0939,34.1036,13210.0
2022-05-13 13:35:00,35.27,35.27,35.2,35.2,21226.0,34.0939,34.0939,34.0262,34.0262,21226.0
2022-05-13 13:40:00,35.2,35.2,35.12,35.16,39130.0,34.0262,34.0262,33.9489,33.9876,39130.0
2022-05-13 13:45:00,35.13,35.16,35.12,35.16,10098.0,33.9586,33.9876,33.9489,33.9876,10098.0
2022-05-13 13:50:00,35.14,35.14,35.08,35.09,30086.0,33.9682,33.9682,33.9102,33.9199,30086.0
2022-05-13 13:55:00,35.08,35.09,35.01,35.05,23054.0,33.9102,33.9199,33.8426,33.8812,23054.0
2022-05-13 14:00:00,35.05,35.05,34.86,34.88,27684.0,33.8812,33.8812,33.6976,33.7169,27684.0
2022-05-13 14:05:00,34.87,34.94,34.84,34.92,41222.0,33.7072,33.7749,33.6782,33.7556,41222.0
2022-05-13 14:10:00,34.93,34.97,34.89,34.89,20950.0,33.7652,33.8039,33.7266,33.7266,20950.0
2022-05-13 14:15:00,34.9,34.97,34.88,34.97,13724.0,33.7362,33.8039,33.7169,33.8039,13724.0
2022-05-13 14:20:00,34.96,34.96,34.89,34.91,23502.0,33.7942,33.7942,33.7266,33.7459,23502.0
2022-05-13 14:25:00,34.92,34.95,34.88,34.93,16194.0,33.7556,33.7846,33.7169,33.7652,16194.0
2022-05-13 14:30:00,34.94,35.06,34.94,35.01,21018.0,33.7749,33.8909,33.7749,33.8426,21018.0
2022-05-13 14:35:00,35.0,35.02,34.97,34.99,26058.0,33.8329,33.8522,33.8039,33.8232,26058.0
2022-05-13 14:40:00,35.02,35.04,34.98,35.02,12310.0,33.8522,33.8716,33.8136,33.8522,12310.0
2022-05-13 14:45:00,35.01,35.01,34.96,34.98,19664.0,33.8426,33.8426,33.7942,33.8136,19664.0
2022-05-13 14:50:00,34.97,35.1,34.97,35.1,14380.0,33.8039,33.9296,33.8039,33.9296,14380.0
2022-05-13 14:55:00,35.1,35.11,35.07,35.11,13616.0,33.9296,33.9392,33.9006,33.9392,13616.0
2022-05-13 15:00:00,35.1,35.17,35.1,35.12,15918.0,33.9296,33.9972,33.9296,33.9489,15918.0
2022-05-13 15:05:00,35.13,35.2,35.13,35.2,18378.0,33.9586,34.0262,33.9586,34.0262,18378.0
2022-05-13 15:10:00,35.21,35.24,35.21,35.24,17860.0,34.0359,34.0649,34.0359,34.0649,17860.0
2022-05-13 15:15:00,35.26,35.29,35.23,35.27,22014.0,34.0842,34.1132,34.0552,34.0939,22014.0
2022-05-13 15:20:00,35.27,35.29,35.25,35.29,29346.0,34.0939,34.1132,34.0746,34.1132,29346.0
2022-05-13 15:25:00,35.28,35.32,35.27,35.32,26192.0,34.1036,34.1422,34.0939,34.1422,26192.0
2022-05-13 15:30:00,35.32,35.33,35.17,35.18,56250.0,34.1422,34.1519,33.9972,34.0069,56250.0
2022-05-13 15:35:00,35.19,35.27,35.13,35.23,43824.0,34.0166,34.0939,33.9586,34.0552,43824.0
2022-05-13 15:40:00,35.22,35.27,35.21,35.27,46144.0,34.0456,34.0939,34.0359,34.0939,46144.0
2022-05-13 15:45:00,35.27,35.3,35.17,35.21,58826.0,34.0939,34.1229,33.9972,34.0359,58826.0
2022-05-13 15:50:00,35.24,35.24,35.11,35.19,101238.0,34.0649,34.0649,33.9392,34.0166,101238.0
2022-05-13 15:55:00,35.19,35.25,35.17,35.24,259820.0,34.0166,34.0746,33.9972,34.0649,259820.0
2022-05-16 09:30:00,34.88,35.1,34.83,34.94,73640.0,33.7169,33.9296,33.6686,33.7749,73640.0
2022-05-16 09:35:00,34.91,34.96,34.77,34.84,29216.0,33.7459,33.7942,33.6106,33.6782,29216.0
2022-05-16 09:40:00,34.87,34.87,34.62,34.66,28670.0,33.7072,33.7072,33.4656,33.5042,28670.0
2022-05-16 09:45:00,34.66,34.69,34.59,34.6,12044.0,33.5042,33.5332,33.4366,33.4462,12044.0
2022-05-16 09:50:00,34.6,34.67,34.57,34.6,13970.0,33.4462,33.5139,33.4172,33.4462,13970.0
2022-05-16 09:55:00,34.69,34.74,34.67,34.67,116278.0,33.5332,33.5816,33.5139,33.5139,116278.0
2022-05-16 10:00:00,34.68,34.73,34.64,34.66,16126.0,33.5236,33.5719,33.4849,33.5042,16126.0
2022-05-16 10:05:00,34.67,34.78,34.67,34.77,49158.0,33.5139,33.6202,33.5139,33.6106,49158.0
2022-05-16 10:10:00,34.77,34.84,34.72,34.79,27084.0,33.6106,33.6782,33.5622,33.6299,27084.0
2022-05-16 10:15:00,34.81,34.84,34.77,34.83,9100.0,33.6492,33.6782,33.6106,33.6686,9100.0
2022-05-16 10:20:00,34.85,34.88,34.83,34.83,13578.0,33.6879,33.7169,33.6686,33.6686,13578.0
2022-05-16 10:25:00,34.83,34.92,34.78,34.92,17128.0,33.6686,33.7556,33.6202,33.7556,17128.0
2022-05-16 10:30:00,34.92,34.92,34.8,34.8,21076.0,33.7556,33.7556,33.6396,33.6396,21076.0
2022-05-16 10:35:00,34.8,34.82,34.74,34.79,53564.0,33.6396,33.6589,33.5816,33.6299,53564.0
2022-05-16 10:40:00,34.78,34.79,34.71,34.79,16302.0,33.6202,33.6299,33.5526,33.6299,16302.0
2022-05-16 10:45:00,34.79,34.79,34.63,34.65,13028.0,33.6299,33.6299,33.4752,33.4946,13028.0
2022-05-16 10:50:00,34.66,34.68,34.61,34.62,18704.0,33.5042,33.5236,33.4559,33.4656,18704.0
2022-05-16 10:55:00,34.59,34.62,34.54,34.55,12836.0,33.4366,33.4656,33.3882,33.3979,12836.0
2022-05-16 11:00:00,34.54,34.55,34.5,34.52,15148.0,33.3882,33.3979,33.3496,33.3689,15148.0
2022-05-16 11:05:00,34.53,34.56,34.49,34.55,12836.0,33.3786,33.4076,33.3399,33.3979,12836.0
2022-05-16 11:10:00,34.55,34.61,34.54,34.58,19978.0,33.3979,33.4559,33.3882,33.4269,19978.0
2022-05-16 11:15:00,34.57,34.65,34.56,34.63,16106.0,33.4172,33.4946,33.4076,33.4752,16106.0
2022-05-16 11:20:00,34.63,34.64,34.58,34.63,16218.0,33.4752,33.4849,33.4269,33.4752,16218.0
2022-05-16 11:25:00,34.62,34.65,34.6,34.63,11884.0,33.4656,33.4946,33.4462,33.4752,11884.0
2022-05-16 11:30:00,34.63,34.67,34.6,34.67,15946.0,33.4752,33.5139,33.4462,33.5139,15946.0
2022-05-16 11:35:00,34.69,34.7,34.58,34.68,17384.0,33.5332,33.5429,33.4269,33.5236,17384.0
2022-05-16 11:40:00,34.66,34.76,34.65,34.74,10796.0,33.5042,33.6009,33.4946,33.5816,10796.0
2022-05-16 11:45:00,34.74,34.79,34.73,34.79,7394.0,33.5816,33.6299,33.5719,33.6299,7394.0
2022-05-16 11:50:00,34.78,34.86,34.76,34.86,15478.0,33.6202,33.6976,33.6009,33.6976,15478.0
2022-05-16 11:55:00,34.86,34.87,34.84,34.87,12406.0,33.6976,33.7072,33.6782,33.7072,12406.0
2022-05-16 12:00:00,34.86,34.95,34.86,34.94,11638.0,33.6976,33.7846,33.6976,33.7749,11638.0
2022-05-16 12:05:00,34.94,34.99,34.93,34.96,123512.0,33.7749,33.8232,33.7652,33.7942,123512.0
2022-05-16 12:10:00,34.96,34.97,34.95,34.96,30502.0,33.7942,33.8039,33.7846,33.7942,30502.0
2022-05-16 12:15:00,34.96,34.96,34.86,34.88,24836.0,33.7942,33.7942,33.6976,33.7169,24836.0
2022-05-16 12:20:00,34.88,34.88,34.85,34.85,6636.0,33.7169,33.7169,33.6879,33.6879,6636.0
2022-05-16 12:25:00,34.85,34.85,34.83,34.83,8672.0,33.6879,33.6879,33.6686,33.6686,8672.0
2022-05-16 12:30:00,34.82,34.85,34.79,34.84,17320.0,33.6589,33.6879,33.6299,33.6782,17320.0
2022-05-16 12:35:00,34.84,34.87,34.76,34.76,5236.0,33.6782,33.7072,33.6009,33.6009,5236.0
2022-05-16 12:40:00,34.74,34.77,34.74,34.76,7514.0,33.5816,33.6106,33.5816,33.6009,7514.0
2022-05-16 12:45:00,34.76,34.83,34.76,34.81,8398.0,33.6009,33.6686,33.6009,33.6492,8398.0
2022-05-16 12:50:00,34.83,34.83,34.79,34.8,9584.0,33.6686,33.6686,33.6299,33.6396,9584.0
2022-05-16 12:55:00,34.79,34.79,34.75,34.75,10754.0,33.6299,33.6299,33.5912,33.5912,10754.0
2022-05-16 13:00:00,34.74,34.79,34.72,34.79,8870.0,33.5816,33.6299,33.5622,33.6299,8870.0
2022-05-16 13:05:00,34.78,34.84,34.77,34.83,8422.0,33.6202,33.6782,33.6106,33.6686,8422.0
2022-05-16 13:10:00,34.82,34.9,34.82,34.87,11338.0,33.6589,33.7362,33.6589,33.7072,11338.0
2022-05-16 13:15:00,34.87,34.89,34.83,34.84,9854.0,33.7072,33.7266,33.6686,33.6782,9854.0
2022-05-16 13:20:00,34.8,34.92,34.8,34.91,12736.0,33.6396,33.7556,33.6396,33.7459,12736.0
2022-05-16 13:25:00,34.9,34.97,34.88,34.97,10496.0,33.7362,33.8039,33.7169,33.8039,10496.0
2022-05-16 13:30:00,34.98,35.0,34.97,34.98,12294.0,33.8136,33.8329,33.8039,33.8136,12294.0
2022-05-16 13:35:00,34.98,34.99,34.92,34.94,21096.0,33.8136,33.8232,33.7556,33.7749,21096.0
2022-05-16 13:40:00,34.93,34.94,34.85,34.91,53762.0,33.7652,33.7749,33.6879,33.7459,53762.0
2022-05-16 13:45:00,34.91,34.91,34.86,34.87,29438.0,33.7459,33.7459,33.6976,33.7072,29438.0
2022-05-16 13:50:00,34.88,34.94,34.87,34.88,28118.0,33.7169,33.7749,33.7072,33.7169,28118.0
2022-05-16 13:55:00,34.88,34.9,34.87,34.87,7812.0,33.7169,33.7362,33.7072,33.7072,7812.0
2022-05-16 14:00:00,34.88,34.9,34.83,34.88,12238.0,33.7169,33.7362,33.6686,33.7169,12238.0
2022-05-16 14:05:00,34.9,34.96,34.89,34.92,15838.0,33.7362,33.7942,33.7266,33.7556,15838.0
2022-05-16 14:10:00,34.92,34.92,34.88,34.92,31050.0,33.7556,33.7556,33.7169,33.7556,31050.0
2022-05-16 14:15:00,34.92,34.98,34.91,34.98,23836.0,33.7556,33.8136,33.7459,33.8136,23836.0
2022-05-16 14:20:00,34.98,35.0,34.97,34.99,9740.0,33.8136,33.8329,33.8039,33.8232,9740.0
2022-05-16 14:25:00,34.99,35.05,34.98,35.05,6254.0,33.8232,33.8812,33.8136,33.8812,6254.0
2022-05-16 14:30:00,35.06,35.08,35.05,35.08,18532.0,33.8909,33.9102,33.8812,33.9102,18532.0
2022-05-16 14:35:00,35.06,35.06,35.02,35.06,8972.0,33.8909,33.8909,33.8522,33.8909,8972.0
2022-05-16 14:40:00,35.06,35.07,35.02,35.02,19510.0,33.8909,33.9006,33.8522,33.8522,19510.0
2022-05-16 14:45:00,35.02,35.05,34.99,34.99,14730.0,33.8522,33.8812,33.8232,33.8232,14730.0
2022-05-16 14:50:00,34.99,35.01,34.94,34.98,27428.0,33.8232,33.8426,33.7749,33.8136,27428.0
2022-05-16 14:55:00,34.98,35.02,34.97,34.98,9734.0,33.8136,33.8522,33.8039,33.8136,9734.0
2022-05-16 15:00:00,34.99,34.99,34.94,34.98,15696.0,33.8232,33.8232,33.7749,33.8136,15696.0
2022-05-16 15:05:00,34.98,35.0,34.96,34.96,7558.0,33.8136,33.8329,33.7942,33.7942,7558.0
2022-05-16 15:10:00,34.94,34.94,34.82,34.83,27832.0,33.7749,33.7749,33.6589,33.6686,27832.0
2022-05-16 15:15:00,34.83,34.87,34.8,34.83,19042.0,33.6686,33.7072,33.6396,33.6686,19042.0
2022-05-16 15:20:00,34.83,34.83,34.76,34.78,20480.0,33.6686,33.6686,33.6009,33.6202,20480.0
2022-05-16 15:25:00,34.79,34.8,34.77,34.79,11292.0,33.6299,33.6396,33.6106,33.6299,11292.0
2022-05-16 15:30:00,34.8,34.82,34.74,34.76,24960.0,33.6396,33.6589,33.5816,33.6009,24960.0
2022-05-16 15:35:00,34.73,34.76,34.7,34.76,43704.0,33.5719,33.6009,33.5429,33.6009,43704.0
2022-05-16 15:40:00,34.77,34.78,34.73,34.73,22958.0,33.6106,33.6202,33.5719,33.5719,22958.0
2022-05-16 15:45:00,34.73,34.74,34.7,34.73,36446.0,33.5719,33.5816,33.5429,33.5719,36446.0
2022-05-16 15:50:00,34.75,34.83,34.74,34.78,90872.0,33.5912,33.6686,33.5816,33.6202,90872.0
2022-05-16 15:55:00,34.78,34.8,34.69,34.77,188966.0,33.6202,33.6396,33.5332,33.6106,188966.0
2022-05-17 09:30:00,35.52,35.52,35.37,35.41,73132.0,34.3356,34.3356,34.1906,34.2292,73132.0
2022-05-17 09:35:00,35.41,35.47,35.34,35.43,14650.0,34.2292,34.2872,34.1616,34.2486,14650.0
2022-05-17 09:40:00,35.43,35.5,35.41,35.46,20602.0,34.2486,34.3162,34.2292,34.2776,20602.0
2022-05-17 09:45:00,35.48,35.49,35.38,35.38,32156.0,34.2969,34.3066,34.2002,34.2002,32156.0
2022-05-17 09:50:00,35.4,35.43,35.29,35.31,12970.0,34.2196,34.2486,34.1132,34.1326,12970.0
2022-05-17 09:55:00,35.31,35.35,35.27,35.32,10498.0,34.1326,34.1712,34.0939,34.1422,10498.0
2022-05-17 10:00:00,35.34,35.48,35.34,35.48,15036.0,34.1616,34.2969,34.1616,34.2969,15036.0
2022-05-17 10:05:00,35.48,35.51,35.39,35.41,22174.0,34.2969,34.3259,34.2099,34.2292,22174.0
2022-05-17 10:10:00,35.4,35.4,35.35,35.38,10538.0,34.2196,34.2196,34.1712,34.2002,10538.0
2022-05-17 10:15:00,35.4,35.41,35.36,35.41,10144.0,34.2196,34.2292,34.1809,34.2292,10144.0
2022-05-17 10:20:00,35.4,35.43,35.37,35.38,16134.0,34.2196,34.2486,34.1906,34.2002,16134.0
2022-05-17 10:25:00,35.41,35.41,35.29,35.3,5886.0,34.2292,34.2292,34.1132,34.1229,5886.0
2022-05-17 10:30:00,35.29,35.35,35.27,35.27,50940.0,34.1132,34.1712,34.0939,34.0939,50940.0
2022-05-17 10:35:00,35.25,35.26,35.21,35.21,28464.0,34.0746,34.0842,34.0359,34.0359,28464.0
2022-05-17 10:40:00,35.21,35.21,35.14,35.16,29930.0,34.0359,34.0359,33.9682,33.9876,29930.0
2022-05-17 10:45:00,35.15,35.16,35.1,35.15,22158.0,33.9779,33.9876,33.9296,33.9779,22158.0
2022-05-17 10:50:00,35.14,35.15,35.09,35.1,17570.0,33.9682,33.9779,33.9199,33.9296,17570.0
2022-05-17 10:55:00,35.1,35.17,35.1,35.15,24888.0,33.9296,33.9972,33.9296,33.9779,24888.0
2022-05-17 11:00:00,35.16,35.27,35.15,35.27,65960.0,33.9876,34.0939,33.9779,34.0939,65960.0
2022-05-17 11:05:00,35.27,35.28,35.24,35.26,35322.0,34.0939,34.1036,34.0649,34.0842,35322.0
2022-05-17 11:10:00,35.27,35.29,35.23,35.29,47314.0,34.0939,34.1132,34.0552,34.1132,47314.0
2022-05-17 11:15:00,35.29,35.33,35.24,35.32,83354.0,34.1132,34.1519,34.0649,34.1422,83354.0
2022-05-17 11:20:00,35.32,35.33,35.29,35.3,58976.0,34.1422,34.1519,34.1132,34.1229,58976.0
2022-05-17 11:25:00,35.31,35.38,35.31,35.38,71260.0,34.1326,34.2002,34.1326,34.2002,71260.0
2022-05-17 11:30:00,35.38,35.46,35.38,35.46,12676.0,34.2002,34.2776,34.2002,34.2776,12676.0
2022-05-17 11:35:00,35.46,35.49,35.45,35.48,19532.0,34.2776,34.3066,34.2679,34.2969,19532.0
2022-05-17 11:40:00,35.48,35.5,35.43,35.45,62836.0,34.2969,34.3162,34.2486,34.2679,62836.0
2022-05-17 11:45:00,35.45,35.46,35.41,35.41,13108.0,34.2679,34.2776,34.2292,34.2292,13108.0
2022-05-17 11:50:00,35.42,35.45,35.42,35.45,3986.0,34.2389,34.2679,34.2389,34.2679,3986.0
2022-05-17 11:55:00,35.46,35.47,35.45,35.46,12918.0,34.2776,34.2872,34.2679,34.2776,12918.0
2022-05-17 12:00:00,35.47,35.47,35.41,35.42,6618.0,34.2872,34.2872,34.2292,34.2389,6618.0
2022-05-17 12:05:00,35.42,35.43,35.37,35.41,11496.0,34.2389,34.2486,34.1906,34.2292,11496.0
2022-05-17 12:10:00,35.38,35.42,35.38,35.42,4232.0,34.2002,34.2389,34.2002,34.2389,4232.0
2022-05-17 12:15:00,35.4,35.46,35.4,35.45,14294.0,34.2196,34.2776,34.2196,34.2679,14294.0
2022-05-17 12:20:00,35.43,35.43,35.41,35.42,4904.0,34.2486,34.2486,34.2292,34.2389,4904.0
2022-05-17 12:25:00,35.42,35.47,35.42,35.45,9576.0,34.2389,34.2872,34.2389,34.2679,9576.0
2022-05-17 12:30:00,35.44,35.44,35.42,35.44,4630.0,34.2582,34.2582,34.2389,34.2582,4630.0
2022-05-17 12:35:00,35.44,35.47,35.44,35.44,9158.0,34.2582,34.2872,34.2582,34.2582,9158.0
2022-05-17 12:40:00,35.45,35.49,35.43,35.47,6972.0,34.2679,34.3066,34.2486,34.2872,6972.0
2022-05-17 12:45:00,35.47,35.52,35.47,35.5,28076.0,34.2872,34.3356,34.2872,34.3162,28076.0
2022-05-17 12:50:00,35.49,35.5,35.47,35.47,5898.0,34.3066,34.3162,34.2872,34.2872,5898.0
2022-05-17 12:55:00,35.47,35.49,35.46,35.47,6524.0,34.2872,34.3066,34.2776,34.2872,6524.0
2022-05-17 13:00:00,35.48,35.48,35.42,35.45,5130.0,34.2969,34.2969,34.2389,34.2679,5130.0
2022-05-17 13:05:00,35.48,35.51,35.48,35.51,9864.0,34.2969,34.3259,34.2969,34.3259,9864.0
2022-05-17 13:10:00,35.5,35.55,35.49,35.54,46496.0,34.3162,34.3646,34.3066,34.3549,46496.0
2022-05-17 13:15:00,35.55,35.56,35.52,35.53,26176.0,34.3646,34.3742,34.3356,34.3452,26176.0
2022-05-17 13:20:00,35.53,35.54,35.49,35.49,12040.0,34.3452,34.3549,34.3066,34.3066,12040.0
2022-05-17 13:25:00,35.5,35.51,35.48,35.48,14392.0,34.3162,34.3259,34.2969,34.2969,14392.0
2022-05-17 13:30:00,35.48,35.52,35.48,35.51,9054.0,34.2969,34.3356,34.2969,34.3259,9054.0
2022-05-17 13:35:00,35.5,35.51,35.48,35.49,10236.0,34.3162,34.3259,34.2969,34.3066,10236.0
2022-05-17 13:40:00,35.49,35.49,35.45,35.47,14110.0,34.3066,34.3066,34.2679,34.2872,14110.0
2022-05-17 13:45:00,35.45,35.46,35.42,35.46,17528.0,34.2679,34.2776,34.2389,34.2776,17528.0
2022-05-17 13:50:00,35.46,35.48,35.45,35.47,8012.0,34.2776,34.2969,34.2679,34.2872,8012.0
2022-05-17 13:55:00,35.47,35.49,35.44,35.45,23224.0,34.2872,34.3066,34.2582,34.2679,23224.0
2022-05-17 14:00:00,35.46,35.47,35.41,35.46,31812.0,34.2776,34.2872,34.2292,34.2776,31812.0
2022-05-17 14:05:00,35.47,35.52,35.44,35.49,19154.0,34.2872,34.3356,34.2582,34.3066,19154.0
2022-05-17 14:10:00,35.51,35.51,35.33,35.35,29622.0,34.3259,34.3259,34.1519,34.1712,29622.0
2022-05-17 14:15:00,35.35,35.42,35.34,35.34,15988.0,34.1712,34.2389,34.1616,34.1616,15988.0
2022-05-17 14:20:00,35.3,35.31,35.2,35.29,20788.0,34.1229,34.1326,34.0262,34.1132,20788.0
2022-05-17 14:25:00,35.27,35.35,35.26,35.3,12380.0,34.0939,34.1712,34.0842,34.1229,12380.0
2022-05-17 14:30:00,35.31,35.34,35.21,35.21,19874.0,34.1326,34.1616,34.0359,34.0359,19874.0
2022-05-17 14:35:00,35.21,35.3,35.18,35.29,20380.0,34.0359,34.1229,34.0069,34.1132,20380.0
2022-05-17 14:40:00,35.32,35.4,35.29,35.4,33774.0,34.1422,34.2196,34.1132,34.2196,33774.0
2022-05-17 14:45:00,35.4,35.51,35.38,35.51,23776.0,34.2196,34.3259,34.2002,34.3259,23776.0
2022-05-17 14:50:00,35.51,35.52,35.46,35.48,14198.0,34.3259,34.3356,34.2776,34.2969,14198.0
2022-05-17 14:55:00,35.48,35.49,35.45,35.47,10960.0,34.2969,34.3066,34.2679,34.2872,10960.0
2022-05-17 15:00:00,35.46,35.54,35.46,35.52,24798.0,34.2776,34.3549,34.2776,34.3356,24798.0
2022-05-17 15:05:00,35.51,35.57,35.48,35.54,38994.0,34.3259,34.3839,34.2969,34.3549,38994.0
2022-05-17 15:10:00,35.55,35.57,35.52,35.56,12344.0,34.3646,34.3839,34.3356,34.3742,12344.0
2022-05-17 15:15:00,35.56,35.6,35.55,35.6,15840.0,34.3742,34.4129,34.3646,34.4129,15840.0
2022-05-17 15:20:00,35.6,35.63,35.54,35.58,48080.0,34.4129,34.4419,34.3549,34.3936,48080.0
2022-05-17 15:25:00,35.57,35.59,35.52,35.54,42208.0,34.3839,34.4032,34.3356,34.3549,42208.0
2022-05-17 15:30:00,35.55,35.57,35.49,35.5,60556.0,34.3646,34.3839,34.3066,34.3162,60556.0
2022-05-17 15:35:00,35.51,35.52,35.49,35.49,44156.0,34.3259,34.3356,34.3066,34.3066,44156.0
2022-05-17 15:40:00,35.49,35.53,35.47,35.47,47436.0,34.3066,34.3452,34.2872,34.2872,47436.0
2022-05-17 15:45:00,35.48,35.51,35.44,35.47,78050.0,34.2969,34.3259,34.2582,34.2872,78050.0
2022-05-17 15:50:00,35.48,35.52,35.47,35.49,112980.0,34.2969,34.3356,34.2872,34.3066,112980.0
2022-05-17 15:55:00,35.49,35.57,35.48,35.57,355080.0,34.3066,34.3839,34.2969,34.3839,355080.0
2022-05-18 09:30:00,35.1,35.37,35.1,35.31,77082.0,33.9296,34.1906,33.9296,34.1326,77082.0
2022-05-18 09:35:00,35.27,35.35,35.19,35.24,32250.0,34.0939,34.1712,34.0166,34.0649,32250.0
2022-05-18 09:40:00,35.23,35.24,35.15,35.17,11460.0,34.0552,34.0649,33.9779,33.9972,11460.0
2022-05-18 09:45:00,35.16,35.18,35.13,35.16,13570.0,33.9876,34.0069,33.9586,33.9876,13570.0
2022-05-18 09:50:00,35.17,35.21,35.13,35.14,16586.0,33.9972,34.0359,33.9586,33.9682,16586.0
2022-05-18 09:55:00,35.14,35.14,35.04,35.04,16996.0,33.9682,33.9682,33.8716,33.8716,16996.0
2022-05-18 10:00:00,35.06,35.15,35.03,35.1,17534.0,33.8909,33.9779,33.8619,33.9296,17534.0
2022-05-18 10:05:00,35.1,35.15,35.05,35.05,18394.0,33.9296,33.9779,33.8812,33.8812,18394.0
2022-05-18 10:10:00,35.09,35.1,35.02,35.04,44516.0,33.9199,33.9296,33.8522,33.8716,44516.0
2022-05-18 10:15:00,35.04,35.13,35.02,35.05,70124.0,33.8716,33.9586,33.8522,33.8812,70124.0
2022-05-18 10:20:00,35.04,35.08,34.99,35.0,24006.0,33.8716,33.9102,33.8232,33.8329,24006.0
2022-05-18 10:25:00,34.99,35.01,34.89,34.89,10902.0,33.8232,33.8426,33.7266,33.7266,10902.0
2022-05-18 10:30:00,34.88,34.93,34.86,34.91,11798.0,33.7169,33.7652,33.6976,33.7459,11798.0
2022-05-18 10:35:00,34.9,34.93,34.87,34.93,15464.0,33.7362,33.7652,33.7072,33.7652,15464.0
2022-05-18 10:40:00,34.92,34.93,34.87,34.92,30280.0,33.7556,33.7652,33.7072,33.7556,30280.0
2022-05-18 10:45:00,34.92,35.01,34.9,34.95,10612.0,33.7556,33.8426,33.7362,33.7846,10612.0
2022-05-18 10:50:00,34.94,34.94,34.87,34.87,15960.0,33.7749,33.7749,33.7072,33.7072,15960.0
2022-05-18 10:55:00,34.85,34.92,34.85,34.9,25498.0,33.6879,33.7556,33.6879,33.7362,25498.0
2022-05-18 11:00:00,34.88,34.88,34.78,34.8,16160.0,33.7169,33.7169,33.6202,33.6396,16160.0
2022-05-18 11:05:00,34.79,34.81,34.7,34.71,53468.0,33.6299,33.6492,33.5429,33.5526,53468.0
2022-05-18 11:10:00,34.7,34.72,34.67,34.71,11800.0,33.5429,33.5622,33.5139,33.5526,11800.0
2022-05-18 11:15:00,34.71,34.73,34.62,34.64,60270.0,33.5526,33.5719,33.4656,33.4849,60270.0
2022-05-18 11:20:00,34.63,34.64,34.54,34.54,20474.0,33.4752,33.4849,33.3882,33.3882,20474.0
2022-05-18 11:25:00,34.54,34.56,34.52,34.53,21764.0,33.3882,33.4076,33.3689,33.3786,21764.0
2022-05-18 11:30:00,34.54,34.56,34.49,34.53,19470.0,33.3882,33.4076,33.3399,33.3786,19470.0
2022-05-18 11:35:00,34.54,34.62,34.52,34.6,19238.0,33.3882,33.4656,33.3689,33.4462,19238.0
2022-05-18 11:40:00,34.59,34.69,34.58,34.68,9698.0,33.4366,33.5332,33.4269,33.5236,9698.0
2022-05-18 11:45:00,34.68,34.68,34.61,34.62,9984.0,33.5236,33.5236,33.4559,33.4656,9984.0
2022-05-18 11:50:00,34.6,34.64,34.52,34.52,18022.0,33.4462,33.4849,33.3689,33.3689,18022.0
2022-05-18 11:55:00,34.51,34.52,34.48,34.48,11732.0,33.3592,33.3689,33.3302,33.3302,11732.0
2022-05-18 12:00:00,34.47,34.49,34.45,34.47,7384.0,33.3206,33.3399,33.3012,33.3206,7384.0
2022-05-18 12:05:00,34.47,34.47,34.43,34.46,6992.0,33.3206,33.3206,33.2819,33.3109,6992.0
2022-05-18 12:10:00,34.46,34.52,34.45,34.52,16696.0,33.3109,33.3689,33.3012,33.3689,16696.0
2022-05-18 12:15:00,34.5,34.59,34.5,34.56,10390.0,33.3496,33.4366,33.3496,33.4076,10390.0
2022-05-18 12:20:00,34.57,34.57,34.45,34.46,14626.0,33.4172,33.4172,33.3012,33.3109,14626.0
2022-05-18 12:25:00,34.46,34.46,34.41,34.44,14008.0,33.3109,33.3109,33.2626,33.2916,14008.0
2022-05-18 12:30:00,34.45,34.51,34.42,34.51,8336.0,33.3012,33.3592,33.2722,33.3592,8336.0
2022-05-18 12:35:00,34.5,34.54,34.44,34.49,17902.0,33.3496,33.3882,33.2916,33.3399,17902.0
2022-05-18 12:40:00,34.47,34.48,34.44,34.44,8900.0,33.3206,33.3302,33.2916,33.2916,8900.0
2022-05-18 12:45:00,34.44,34.49,34.43,34.48,10200.0,33.2916,33.3399,33.2819,33.3302,10200.0
2022-05-18 12:50:00,34.48,34.53,34.48,34.52,15034.0,33.3302,33.3786,33.3302,33.3689,15034.0
2022-05-18 12:55:00,34.52,34.53,34.48,34.52,12586.0,33.3689,33.3786,33.3302,33.3689,12586.0
2022-05-18 13:00:00,34.52,34.52,34.46,34.46,7446.0,33.3689,33.3689,33.3109,33.3109,7446.0
2022-05-18 13:05:00,34.45,34.45,34.33,34.33,11608.0,33.3012,33.3012,33.1852,33.1852,11608.0
2022-05-18 13:10:00,34.34,34.34,34.29,34.31,16466.0,33.1949,33.1949,33.1466,33.1659,16466.0
2022-05-18 13:15:00,34.3,34.32,34.27,34.27,11836.0,33.1562,33.1756,33.1272,33.1272,11836.0
2022-05-18 13:20:00,34.28,34.33,34.28,34.29,12568.0,33.1369,33.1852,33.1369,33.1466,12568.0
2022-05-18 13:25:00,34.3,34.3,34.26,34.28,12758.0,33.1562,33.1562,33.1176,33.1369,12758.0
2022-05-18 13:30:00,34.28,34.29,34.24,34.27,22244.0,33.1369,33.1466,33.0982,33.1272,22244.0
2022-05-18 13:35:00,34.29,34.3,34.26,34.3,11752.0,33.1466,33.1562,33.1176,33.1562,11752.0
2022-05-18 13:40:00,34.29,34.29,34.19,34.21,15090.0,33.1466,33.1466,33.0499,33.0692,15090.0
2022-05-18 13:45:00,34.2,34.21,34.14,34.17,14128.0,33.0596,33.0692,33.0016,33.0306,14128.0
2022-05-18 13:50:00,34.17,34.18,34.11,34.13,25616.0,33.0306,33.0402,32.9726,32.9919,25616.0
2022-05-18 13:55:00,34.14,34.15,34.1,34.13,16150.0,33.0016,33.0112,32.9629,32.9919,16150.0
2022-05-18 14:00:00,34.15,34.18,34.12,34.13,21300.0,33.0112,33.0402,32.9822,32.9919,21300.0
2022-05-18 14:05:00,34.13,34.15,34.09,34.13,13362.0,32.9919,33.0112,32.9532,32.9919,13362.0
2022-05-18 14:10:00,34.14,34.16,34.08,34.08,12656.0,33.0016,33.0209,32.9436,32.9436,12656.0
2022-05-18 14:15:00,34.09,34.15,34.06,34.14,13582.0,32.9532,33.0112,32.9242,33.0016,13582.0
2022-05-18 14:20:00,34.13,34.2,34.12,34.16,19086.0,32.9919,33.0596,32.9822,33.0209,19086.0
2022-05-18 14:25:00,34.17,34.22,34.17,34.2,10244.0,33.0306,33.0789,33.0306,33.0596,10244.0
2022-05-18 14:30:00,34.21,34.22,34.1,34.11,15850.0,33.0692,33.0789,32.9629,32.9726,15850.0
2022-05-18 14:35:00,34.1,34.1,34.04,34.05,14234.0,32.9629,32.9629,32.9049,32.9146,14234.0
2022-05-18 14:40:00,34.06,34.1,34.03,34.06,10748.0,32.9242,32.9629,32.8952,32.9242,10748.0
2022-05-18 14:45:00,34.05,34.06,33.98,34.05,14868.0,32.9146,32.9242,32.8469,32.9146,14868.0
2022-05-18 14:50:00,34.06,34.07,33.97,33.97,10862.0,32.9242,32.9339,32.8372,32.8372,10862.0
2022-05-18 14:55:00,33.99,34.02,33.95,33.97,28226.0,32.8566,32.8856,32.8179,32.8372,28226.0
2022-05-18 15:00:00,33.98,34.03,33.97,33.99,20882.0,32.8469,32.8952,32.8372,32.8566,20882.0
2022-05-18 15:05:00,33.99,34.05,33.99,33.99,18554.0,32.8566,32.9146,32.8566,32.8566,18554.0
2022-05-18 15:10:00,34.01,34.05,33.98,33.98,15488.0,32.8759,32.9146,32.8469,32.8469,15488.0
2022-05-18 15:15:00,33.99,34.05,33.98,34.02,14286.0,32.8566,32.9146,32.8469,32.8856,14286.0
2022-05-18 15:20:00,34.02,34.04,33.93,33.94,23374.0,32.8856,32.9049,32.7986,32.8082,23374.0
2022-05-18 15:25:00,33.95,33.96,33.92,33.94,17038.0,32.8179,32.8276,32.7889,32.8082,17038.0
2022-05-18 15:30:00,33.94,33.97,33.91,33.93,28412.0,32.8082,32.8372,32.7792,32.7986,28412.0
2022-05-18 15:35:00,33.92,34.1,33.92,34.08,41568.0,32.7889,32.9629,32.7889,32.9436,41568.0
2022-05-18 15:40:00,34.08,34.1,33.94,33.96,60616.0,32.9436,32.9629,32.8082,32.8276,60616.0
2022-05-18 15:45:00,33.96,33.99,33.91,33.91,86062.0,32.8276,32.8566,32.7792,32.7792,86062.0
2022-05-18 15:50:00,33.91,33.98,33.9,33.91,102742.0,32.7792,32.8469,32.7696,32.7792,102742.0
2022-05-18 15:55:00,33.91,34.0,33.9,33.99,296670.0,32.7792,32.8662,32.7696,32.8566,296670.0
2022-05-19 09:30:00,33.68,33.78,33.58,33.73,80034.0,32.5569,32.6536,32.4602,32.6052,80034.0
2022-05-19 09:35:00,33.75,33.97,33.74,33.86,33634.0,32.6246,32.8372,32.6149,32.7309,33634.0
2022-05-19 09:40:00,33.88,33.88,33.62,33.62,32596.0,32.7502,32.7502,32.4989,32.4989,32596.0
2022-05-19 09:45:00,33.6,33.63,33.52,33.56,32540.0,32.4796,32.5086,32.4023,32.4409,32540.0
2022-05-19 09:50:00,33.54,33.58,33.49,33.57,36834.0,32.4216,32.4602,32.3733,32.4506,36834.0
2022-05-19 09:55:00,33.59,33.69,33.56,33.6,34424.0,32.4699,32.5666,32.4409,32.4796,34424.0
2022-05-19 10:00:00,33.6,33.77,33.59,33.76,186294.0,32.4796,32.6439,32.4699,32.6342,186294.0
2022-05-19 10:05:00,33.76,33.77,33.65,33.65,69102.0,32.6342,32.6439,32.5279,32.5279,69102.0
2022-05-19 10:10:00,33.71,33.77,33.68,33.74,142584.0,32.5859,32.6439,32.5569,32.6149,142584.0
2022-05-19 10:15:00,33.76,33.88,33.73,33.84,37304.0,32.6342,32.7502,32.6052,32.7116,37304.0
2022-05-19 10:20:00,33.85,33.92,33.83,33.87,81456.0,32.7212,32.7889,32.7019,32.7406,81456.0
2022-05-19 10:25:00,33.87,33.87,33.69,33.74,25776.0,32.7406,32.7406,32.5666,32.6149,25776.0
2022-05-19 10:30:00,33.73,33.8,33.65,33.76,30020.0,32.6052,32.6729,32.5279,32.6342,30020.0
2022-05-19 10:35:00,33.76,33.8,33.59,33.63,34102.0,32.6342,32.6729,32.4699,32.5086,34102.0
2022-05-19 10:40:00,33.63,33.69,33.6,33.63,16392.0,32.5086,32.5666,32.4796,32.5086,16392.0
2022-05-19 10:45:00,33.63,33.69,33.57,33.63,58728.0,32.5086,32.5666,32.4506,32.5086,58728.0
2022-05-19 10:50:00,33.63,33.7,33.58,33.7,27616.0,32.5086,32.5762,32.4602,32.5762,27616.0
2022-05-19 10:55:00,33.71,33.74,33.66,33.68,33218.0,32.5859,32.6149,32.5376,32.5569,33218.0
2022-05-19 11:00:00,33.71,33.74,33.69,33.69,33078.0,32.5859,32.6149,32.5666,32.5666,33078.0
2022-05-19 11:05:00,33.69,33.7,33.6,33.68,38576.0,32.5666,32.5762,32.4796,32.5569,38576.0
2022-05-19 11:10:00,33.74,33.8,33.69,33.71,18176.0,32.6149,32.6729,32.5666,32.5859,18176.0
2022-05-19 11:15:00,33.7,33.75,33.64,33.74,19524.0,32.5762,32.6246,32.5182,32.6149,19524.0
2022-05-19 11:20:00,33.74,33.76,33.69,33.74,41518.0,32.6149,32.6342,32.5666,32.6149,41518.0
2022-05-19 11:25:00,33.74,33.74,33.67,33.73,16774.0,32.6149,32.6149,32.5472,32.6052,16774.0
2022-05-19 11:30:00,33.74,33.81,33.74,33.81,31262.0,32.6149,32.6826,32.6149,32.6826,31262.0
2022-05-19 11:35:00,33.82,33.94,33.79,33.92,27620.0,32.6922,32.8082,32.6632,32.7889,27620.0
2022-05-19 11:40:00,33.94,34.05,33.92,34.02,189012.0,32.8082,32.9146,32.7889,32.8856,189012.0
2022-05-19 11:45:00,34.03,34.07,33.99,34.05,127268.0,32.8952,32.9339,32.8566,32.9146,127268.0
2022-05-19 11:50:00,34.04,34.09,33.97,34.0,154784.0,32.9049,32.9532,32.8372,32.8662,154784.0
2022-05-19 11:55:00,33.98,34.02,33.94,33.99,28628.0,32.8469,32.8856,32.8082,32.8566,28628.0
2022-05-19 12:00:00,34.01,34.01,33.95,33.98,11050.0,32.8759,32.8759,32.8179,32.8469,11050.0
2022-05-19 12:05:00,33.98,33.99,33.94,33.99,17750.0,32.8469,32.8566,32.8082,32.8566,17750.0
2022-05-19 12:10:00,33.99,34.03,33.99,34.01,51334.0,32.8566,32.8952,32.8566,32.8759,51334.0
2022-05-19 12:15:00,34.01,34.05,33.93,33.93,26686.0,32.8759,32.9146,32.7986,32.7986,26686.0
2022-05-19 12:20:00,33.93,33.94,33.84,33.88,16298.0,32.7986,32.8082,32.7116,32.7502,16298.0
2022-05-19 12:25:00,33.89,33.96,33.89,33.96,21298.0,32.7599,32.8276,32.7599,32.8276,21298.0
2022-05-19 12:30:00,33.95,33.95,33.88,33.93,42032.0,32.8179,32.8179,32.7502,32.7986,42032.0
2022-05-19 12:35:00,33.91,33.91,33.85,33.85,43862.0,32.7792,32.7792,32.7212,32.7212,43862.0
2022-05-19 12:40:00,33.84,33.84,33.76,33.81,18528.0,32.7116,32.7116,32.6342,32.6826,18528.0
2022-05-19 12:45:00,33.8,33.82,33.76,33.79,16882.0,32.6729,32.6922,32.6342,32.6632,16882.0
2022-05-19 12:50:00,33.79,33.82,33.79,33.79,20212.0,32.6632,32.6922,32.6632,32.6632,20212.0
2022-05-19 12:55:00,33.77,33.85,33.76,33.85,15126.0,32.6439,32.7212,32.6342,32.7212,15126.0
2022-05-19 13:00:00,33.85,33.87,33.76,33.77,19506.0,32.7212,32.7406,32.6342,32.6439,19506.0
2022-05-19 13:05:00,33.77,33.85,33.77,33.77,54576.0,32.6439,32.7212,32.6439,32.6439,54576.0
2022-05-19 13:10:00,33.77,33.77,33.68,33.71,39296.0,32.6439,32.6439,32.5569,32.5859,39296.0
2022-05-19 13:15:00,33.7,33.77,33.68,33.77,37152.0,32.5762,32.6439,32.5569,32.6439,37152.0
2022-05-19 13:20:00,33.79,33.88,33.77,33.87,26556.0,32.6632,32.7502,32.6439,32.7406,26556.0
2022-05-19 13:25:00,33.87,33.9,33.85,33.87,74408.0,32.7406,32.7696,32.7212,32.7406,74408.0
2022-05-19 13:30:00,33.86,33.98,33.84,33.92,51488.0,32.7309,32.8469,32.7116,32.7889,51488.0
2022-05-19 13:35:00,33.9,33.99,33.88,33.99,24208.0,32.7696,32.8566,32.7502,32.8566,24208.0
2022-05-19 13:40:00,33.99,34.01,33.94,33.99,64850.0,32.8566,32.8759,32.8082,32.8566,64850.0
2022-05-19 13:45:00,33.99,34.0,33.8,33.8,23566.0,32.8566,32.8662,32.6729,32.6729,23566.0
2022-05-19 13:50:00,33.81,34.0,33.81,33.98,47220.0,32.6826,32.8662,32.6826,32.8469,47220.0
2022-05-19 13:55:00,34.0,34.16,33.99,34.12,53820.0,32.8662,33.0209,32.8566,32.9822,53820.0
2022-05-19 14:00:00,34.13,34.13,33.96,33.96,38912.0,32.9919,32.9919,32.8276,32.8276,38912.0
2022-05-19 14:05:00,33.96,33.96,33.92,33.92,28766.0,32.8276,32.8276,32.7889,32.7889,28766.0
2022-05-19 14:10:00,33.93,33.98,33.92,33.95,32024.0,32.7986,32.8469,32.7889,32.8179,32024.0
2022-05-19 14:15:00,33.97,34.03,33.93,33.93,24126.0,32.8372,32.8952,32.7986,32.7986,24126.0
2022-05-19 14:20:00,33.94,34.05,33.92,34.02,26402.0,32.8082,32.9146,32.7889,32.8856,26402.0
2022-05-19 14:25:00,34.04,34.05,33.99,34.01,26672.0,32.9049,32.9146,32.8566,32.8759,26672.0
2022-05-19 14:30:00,33.99,34.04,33.96,33.97,32960.0,32.8566,32.9049,32.8276,32.8372,32960.0
2022-05-19 14:35:00,33.97,34.02,33.92,33.97,40406.0,32.8372,32.8856,32.7889,32.8372,40406.0
2022-05-19 14:40:00,33.96,33.96,33.85,33.93,92342.0,32.8276,32.8276,32.7212,32.7986,92342.0
2022-05-19 14:45:00,33.94,34.01,33.93,34.01,71656.0,32.8082,32.8759,32.7986,32.8759,71656.0
2022-05-19 14:50:00,34.01,34.07,33.99,34.02,51794.0,32.8759,32.9339,32.8566,32.8856,51794.0
2022-05-19 14:55:00,34.02,34.07,33.97,34.06,47708.0,32.8856,32.9339,32.8372,32.9242,47708.0
2022-05-19 15:00:00,34.06,34.2,34.06,34.18,49254.0,32.9242,33.0596,32.9242,33.0402,49254.0
2022-05-19 15:05:00,34.19,34.2,34.08,34.08,33682.0,33.0499,33.0596,32.9436,32.9436,33682.0
2022-05-19 15:10:00,34.08,34.08,33.99,34.07,69418.0,32.9436,32.9436,32.8566,32.9339,69418.0
2022-05-19 15:15:00,34.06,34.09,33.97,33.97,44698.0,32.9242,32.9532,32.8372,32.8372,44698.0
2022-05-19 15:20:00,33.97,33.97,33.87,33.87,57260.0,32.8372,32.8372,32.7406,32.7406,57260.0
2022-05-19 15:25:00,33.87,33.89,33.82,33.84,55384.0,32.7406,32.7599,32.6922,32.7116,55384.0
2022-05-19 15:30:00,33.83,33.88,33.79,33.8,76366.0,32.7019,32.7502,32.6632,32.6729,76366.0
2022-05-19 15:35:00,33.79,33.81,33.75,33.77,81852.0,32.6632,32.6826,32.6246,32.6439,81852.0
2022-05-19 15:40:00,33.77,33.87,33.75,33.87,106922.0,32.6439,32.7406,32.6246,32.7406,106922.0
2022-05-19 15:45:00,33.86,33.91,33.77,33.81,126120.0,32.7309,32.7792,32.6439,32.6826,126120.0
2022-05-19 15:50:00,33.83,33.84,33.72,33.77,167462.0,32.7019,32.7116,32.5956,32.6439,167462.0
2022-05-19 15:55:00,33.77,33.84,33.77,33.8,419508.0,32.6439,32.7116,32.6439,32.6729,419508.0
2022-05-20 09:30:00,34.19,34.27,34.1,34.17,113616.0,33.0499,33.1272,32.9629,33.0306,113616.0
2022-05-20 09:35:00,34.13,34.14,34.05,34.14,24860.0,32.9919,33.0016,32.9146,33.0016,24860.0
2022-05-20 09:40:00,34.12,34.13,34.02,34.07,27006.0,32.9822,32.9919,32.8856,32.9339,27006.0
2022-05-20 09:45:00,34.07,34.09,33.96,33.99,25738.0,32.9339,32.9532,32.8276,32.8566,25738.0
2022-05-20 09:50:00,33.97,34.01,33.93,34.01,21810.0,32.8372,32.8759,32.7986,32.8759,21810.0
2022-05-20 09:55:00,33.99,34.07,33.96,34.06,6454.0,32.8566,32.9339,32.8276,32.9242,6454.0
2022-05-20 10:00:00,34.05,34.1,34.02,34.06,13420.0,32.9146,32.9629,32.8856,32.9242,13420.0
2022-05-20 10:05:00,34.08,34.08,33.93,33.95,16062.0,32.9436,32.9436,32.7986,32.8179,16062.0
2022-05-20 10:10:00,33.94,33.98,33.93,33.95,22964.0,32.8082,32.8469,32.7986,32.8179,22964.0
2022-05-20 10:15:00,33.98,34.02,33.96,34.02,17174.0,32.8469,32.8856,32.8276,32.8856,17174.0
2022-05-20 10:20:00,34.01,34.02,33.95,34.02,14162.0,32.8759,32.8856,32.8179,32.8856,14162.0
2022-05-20 10:25:00,34.02,34.07,33.97,34.03,21460.0,32.8856,32.9339,32.8372,32.8952,21460.0
2022-05-20 10:30:00,34.02,34.02,33.94,33.94,27752.0,32.8856,32.8856,32.8082,32.8082,27752.0
2022-05-20 10:35:00,33.94,33.99,33.93,33.95,34980.0,32.8082,32.8566,32.7986,32.8179,34980.0
2022-05-20 10:40:00,33.96,33.99,33.94,33.99,24728.0,32.8276,32.8566,32.8082,32.8566,24728.0
2022-05-20 10:45:00,33.99,34.0,33.93,33.93,30866.0,32.8566,32.8662,32.7986,32.7986,30866.0
2022-05-20 10:50:00,33.94,33.94,33.85,33.87,17672.0,32.8082,32.8082,32.7212,32.7406,17672.0
2022-05-20 10:55:00,33.87,33.88,33.76,33.76,34136.0,32.7406,32.7502,32.6342,32.6342,34136.0
2022-05-20 11:00:00,33.77,33.83,33.76,33.82,30456.0,32.6439,32.7019,32.6342,32.6922,30456.0
2022-05-20 11:05:00,33.8,33.81,33.74,33.78,19078.0,32.6729,32.6826,32.6149,32.6536,19078.0
2022-05-20 11:10:00,33.74,33.74,33.67,33.74,17418.0,32.6149,32.6149,32.5472,32.6149,17418.0
2022-05-20 11:15:00,33.74,33.74,33.69,33.72,20750.0,32.6149,32.6149,32.5666,32.5956,20750.0
2022-05-20 11:20:00,33.73,33.73,33.67,33.69,23086.0,32.6052,32.6052,32.5472,32.5666,23086.0
2022-05-20 11:25:00,33.7,33.77,33.68,33.74,34636.0,32.5762,32.6439,32.5569,32.6149,34636.0
2022-05-20 11:30:00,33.75,33.84,33.75,33.8,26346.0,32.6246,32.7116,32.6246,32.6729,26346.0
2022-05-20 11:35:00,33.8,33.8,33.71,33.73,7830.0,32.6729,32.6729,32.5859,32.6052,7830.0
2022-05-20 11:40:00,33.74,33.79,33.72,33.72,10462.0,32.6149,32.6632,32.5956,32.5956,10462.0
2022-05-20 11:45:00,33.73,33.83,33.73,33.83,26582.0,32.6052,32.7019,32.6052,32.7019,26582.0
2022-05-20 11:50:00,33.82,33.86,33.8,33.83,16972.0,32.6922,32.7309,32.6729,32.7019,16972.0
2022-05-20 11:55:00,33.82,33.87,33.8,33.8,17922.0,32.6922,32.7406,32.6729,32.6729,17922.0
2022-05-20 12:00:00,33.8,33.81,33.77,33.77,5948.0,32.6729,32.6826,32.6439,32.6439,5948.0
2022-05-20 12:05:00,33.77,33.8,33.68,33.68,20552.0,32.6439,32.6729,32.5569,32.5569,20552.0
2022-05-20 12:10:00,33.66,33.71,33.59,33.71,31374.0,32.5376,32.5859,32.4699,32.5859,31374.0
2022-05-20 12:15:00,33.71,33.72,33.68,33.68,33596.0,32.5859,32.5956,32.5569,32.5569,33596.0
2022-05-20 12:20:00,33.68,33.76,33.68,33.76,19226.0,32.5569,32.6342,32.5569,32.6342,19226.0
2022-05-20 12:25:00,33.75,33.75,33.7,33.73,18426.0,32.6246,32.6246,32.5762,32.6052,18426.0
2022-05-20 12:30:00,33.73,33.76,33.67,33.67,23680.0,32.6052,32.6342,32.5472,32.5472,23680.0
2022-05-20 12:35:00,33.66,33.69,33.63,33.65,17202.0,32.5376,32.5666,32.5086,32.5279,17202.0
2022-05-20 12:40:00,33.64,33.65,33.57,33.57,21720.0,32.5182,32.5279,32.4506,32.4506,21720.0
2022-05-20 12:45:00,33.56,33.66,33.52,33.65,25458.0,32.4409,32.5376,32.4023,32.5279,25458.0
2022-05-20 12:50:00,33.64,33.67,33.6,33.61,23068.0,32.5182,32.5472,32.4796,32.4892,23068.0
2022-05-20 12:55:00,33.63,33.72,33.62,33.66,33768.0,32.5086,32.5956,32.4989,32.5376,33768.0
2022-05-20 13:00:00,33.65,33.65,33.56,33.6,46580.0,32.5279,32.5279,32.4409,32.4796,46580.0
2022-05-20 13:05:00,33.6,33.63,33.49,33.51,30478.0,32.4796,32.5086,32.3733,32.3926,30478.0
2022-05-20 13:10:00,33.49,33.53,33.46,33.49,32642.0,32.3733,32.4119,32.3443,32.3733,32642.0
2022-05-20 13:15:00,33.5,33.52,33.44,33.44,24092.0,32.3829,32.4023,32.3249,32.3249,24092.0
2022-05-20 13:20:00,33.45,33.47,33.41,33.43,23508.0,32.3346,32.3539,32.2959,32.3153,23508.0
2022-05-20 13:25:00,33.43,33.43,33.37,33.37,17030.0,32.3153,32.3153,32.2573,32.2573,17030.0
2022-05-20 13:30:00,33.37,33.57,33.35,33.57,34178.0,32.2573,32.4506,32.2379,32.4506,34178.0
2022-05-20 13:35:00,33.55,33.61,33.5,33.55,35120.0,32.4312,32.4892,32.3829,32.4312,35120.0
2022-05-20 13:40:00,33.54,33.58,33.51,33.57,18368.0,32.4216,32.4602,32.3926,32.4506,18368.0
2022-05-20 13:45:00,33.56,33.64,33.54,33.58,17220.0,32.4409,32.5182,32.4216,32.4602,17220.0
2022-05-20 13:50:00,33.56,33.65,33.52,33.6,28628.0,32.4409,32.5279,32.4023,32.4796,28628.0
2022-05-20 13:55:00,33.6,33.63,33.59,33.6,14858.0,32.4796,32.5086,32.4699,32.4796,14858.0
2022-05-20 14:00:00,33.62,33.63,33.57,33.6,19752.0,32.4989,32.5086,32.4506,32.4796,19752.0
2022-05-20 14:05:00,33.59,33.59,33.48,33.51,24010.0,32.4699,32.4699,32.3636,32.3926,24010.0
2022-05-20 14:10:00,33.52,33.55,33.46,33.47,28502.0,32.4023,32.4312,32.3443,32.3539,28502.0
2022-05-20 14:15:00,33.46,33.49,33.39,33.43,23372.0,32.3443,32.3733,32.2766,32.3153,23372.0
2022-05-20 14:20:00,33.42,33.47,33.38,33.44,28482.0,32.3056,32.3539,32.2669,32.3249,28482.0
2022-05-20 14:25:00,33.43,33.49,33.43,33.49,27308.0,32.3153,32.3733,32.3153,32.3733,27308.0
2022-05-20 14:30:00,33.47,33.5,33.36,33.39,21688.0,32.3539,32.3829,32.2476,32.2766,21688.0
2022-05-20 14:35:00,33.38,33.45,33.38,33.43,19310.0,32.2669,32.3346,32.2669,32.3153,19310.0
2022-05-20 14:40:00,33.42,33.52,33.41,33.52,18824.0,32.3056,32.4023,32.2959,32.4023,18824.0
2022-05-20 14:45:00,33.52,33.54,33.47,33.51,26960.0,32.4023,32.4216,32.3539,32.3926,26960.0
2022-05-20 14:50:00,33.52,33.68,33.51,33.63,29048.0,32.4023,32.5569,32.3926,32.5086,29048.0
2022-05-20 14:55:00,33.62,33.64,33.56,33.56,35646.0,32.4989,32.5182,32.4409,32.4409,35646.0
2022-05-20 15:00:00,33.57,33.6,33.49,33.52,34214.0,32.4506,32.4796,32.3733,32.4023,34214.0
2022-05-20 15:05:00,33.52,33.53,33.45,33.46,39258.0,32.4023,32.4119,32.3346,32.3443,39258.0
2022-05-20 15:10:00,33.46,33.49,33.45,33.46,42900.0,32.3443,32.3733,32.3346,32.3443,42900.0
2022-05-20 15:15:00,33.47,33.55,33.46,33.52,56336.0,32.3539,32.4312,32.3443,32.4023,56336.0
2022-05-20 15:20:00,33.52,33.59,33.52,33.59,53016.0,32.4023,32.4699,32.4023,32.4699,53016.0
2022-05-20 15:25:00,33.6,33.72,33.58,33.72,52280.0,32.4796,32.5956,32.4602,32.5956,52280.0
2022-05-20 15:30:00,33.72,33.8,33.68,33.78,121128.0,32.5956,32.6729,32.5569,32.6536,121128.0
2022-05-20 15:35:00,33.77,33.91,33.74,33.86,144078.0,32.6439,32.7792,32.6149,32.7309,144078.0
2022-05-20 15:40:00,33.87,34.1,33.87,34.05,101950.0,32.7406,32.9629,32.7406,32.9146,101950.0
2022-05-20 15:45:00,34.05,34.06,33.97,34.05,156494.0,32.9146,32.9242,32.8372,32.9146,156494.0
2022-05-20 15:50:00,34.06,34.13,34.05,34.12,152814.0,32.9242,32.9919,32.9146,32.9822,152814.0
2022-05-20 15:55:00,34.12,34.24,34.1,34.22,314178.0,32.9822,33.0982,32.9629,33.0789,314178.0
2022-05-23 09:30:00,34.47,34.58,34.41,34.52,88598.0,33.3206,33.4269,33.2626,33.3689,88598.0
2022-05-23 09:35:00,34.53,34.6,34.41,34.42,55152.0,33.3786,33.4462,33.2626,33.2722,55152.0
2022-05-23 09:40:00,34.43,34.6,34.4,34.47,40864.0,33.2819,33.4462,33.2529,33.3206,40864.0
2022-05-23 09:45:00,34.47,34.6,34.45,34.54,22880.0,33.3206,33.4462,33.3012,33.3882,22880.0
2022-05-23 09:50:00,34.56,34.61,34.44,34.44,39988.0,33.4076,33.4559,33.2916,33.2916,39988.0
2022-05-23 09:55:00,34.45,34.49,34.32,34.34,32882.0,33.3012,33.3399,33.1756,33.1949,32882.0
2022-05-23 10:00:00,34.33,34.33,34.19,34.24,41932.0,33.1852,33.1852,33.0499,33.0982,41932.0
2022-05-23 10:05:00,34.24,34.25,34.16,34.2,32718.0,33.0982,33.1079,33.0209,33.0596,32718.0
2022-05-23 10:10:00,34.19,34.31,34.19,34.27,24222.0,33.0499,33.1659,33.0499,33.1272,24222.0
2022-05-23 10:15:00,34.27,34.41,34.27,34.41,23578.0,33.1272,33.2626,33.1272,33.2626,23578.0
2022-05-23 10:20:00,34.4,34.41,34.32,34.37,31514.0,33.2529,33.2626,33.1756,33.2239,31514.0
2022-05-23 10:25:00,34.34,34.43,34.27,34.43,31738.0,33.1949,33.2819,33.1272,33.2819,31738.0
2022-05-23 10:30:00,34.45,34.46,34.36,34.4,36798.0,33.3012,33.3109,33.2142,33.2529,36798.0
2022-05-23 10:35:00,34.4,34.44,34.38,34.41,46910.0,33.2529,33.2916,33.2336,33.2626,46910.0
2022-05-23 10:40:00,34.41,34.46,34.37,34.39,32892.0,33.2626,33.3109,33.2239,33.2432,32892.0
2022-05-23 10:45:00,34.4,34.4,34.32,34.33,24126.0,33.2529,33.2529,33.1756,33.1852,24126.0
2022-05-23 10:50:00,34.3,34.33,34.24,34.29,19118.0,33.1562,33.1852,33.0982,33.1466,19118.0
2022-05-23 10:55:00,34.28,34.33,34.26,34.33,16604.0,33.1369,33.1852,33.1176,33.1852,16604.0
2022-05-23 11:00:00,34.32,34.44,34.29,34.42,28704.0,33.1756,33.2916,33.1466,33.2722,28704.0
2022-05-23 11:05:00,34.44,34.45,34.39,34.4,12296.0,33.2916,33.3012,33.2432,33.2529,12296.0
2022-05-23 11:10:00,34.4,34.49,34.39,34.49,34758.0,33.2529,33.3399,33.2432,33.3399,34758.0
2022-05-23 11:15:00,34.48,34.52,34.47,34.49,19772.0,33.3302,33.3689,33.3206,33.3399,19772.0
2022-05-23 11:20:00,34.49,34.51,34.47,34.5,38874.0,33.3399,33.3592,33.3206,33.3496,38874.0
2022-05-23 11:25:00,34.49,34.51,34.46,34.51,21154.0,33.3399,33.3592,33.3109,33.3592,21154.0
2022-05-23 11:30:00,34.51,34.6,34.49,34.6,27294.0,33.3592,33.4462,33.3399,33.4462,27294.0
2022-05-23 11:35:00,34.6,34.61,34.58,34.6,22860.0,33.4462,33.4559,33.4269,33.4462,22860.0
2022-05-23 11:40:00,34.6,34.62,34.58,34.59,15306.0,33.4462,33.4656,33.4269,33.4366,15306.0
2022-05-23 11:45:00,34.58,34.58,34.52,34.53,13616.0,33.4269,33.4269,33.3689,33.3786,13616.0
2022-05-23 11:50:00,34.54,34.57,34.52,34.57,10468.0,33.3882,33.4172,33.3689,33.4172,10468.0
2022-05-23 11:55:00,34.57,34.6,34.56,34.56,12170.0,33.4172,33.4462,33.4076,33.4076,12170.0
2022-05-23 12:00:00,34.56,34.6,34.55,34.59,29036.0,33.4076,33.4462,33.3979,33.4366,29036.0
2022-05-23 12:05:00,34.59,34.64,34.57,34.64,33308.0,33.4366,33.4849,33.4172,33.4849,33308.0
2022-05-23 12:10:00,34.64,34.65,34.6,34.62,17688.0,33.4849,33.4946,33.4462,33.4656,17688.0
2022-05-23 12:15:00,34.62,34.63,34.58,34.59,13222.0,33.4656,33.4752,33.4269,33.4366,13222.0
2022-05-23 12:20:00,34.59,34.63,34.59,34.63,18864.0,33.4366,33.4752,33.4366,33.4752,18864.0
2022-05-23 12:25:00,34.63,34.63,34.53,34.53,12148.0,33.4752,33.4752,33.3786,33.3786,12148.0
2022-05-23 12:30:00,34.54,34.54,34.47,34.52,22372.0,33.3882,33.3882,33.3206,33.3689,22372.0
2022-05-23 12:35:00,34.52,34.58,34.51,34.58,13730.0,33.3689,33.4269,33.3592,33.4269,13730.0
2022-05-23 12:40:00,34.58,34.58,34.54,34.57,10670.0,33.4269,33.4269,33.3882,33.4172,10670.0
2022-05-23 12:45:00,34.57,34.58,34.49,34.49,20330.0,33.4172,33.4269,33.3399,33.3399,20330.0
2022-05-23 12:50:00,34.49,34.5,34.47,34.49,16660.0,33.3399,33.3496,33.3206,33.3399,16660.0
2022-05-23 12:55:00,34.49,34.54,34.48,34.54,10980.0,33.3399,33.3882,33.3302,33.3882,10980.0
2022-05-23 13:00:00,34.55,34.55,34.51,34.52,8508.0,33.3979,33.3979,33.3592,33.3689,8508.0
2022-05-23 13:05:00,34.51,34.54,34.5,34.52,8804.0,33.3592,33.3882,33.3496,33.3689,8804.0
2022-05-23 13:10:00,34.52,34.55,34.5,34.54,16074.0,33.3689,33.3979,33.3496,33.3882,16074.0
2022-05-23 13:15:00,34.53,34.53,34.45,34.47,13632.0,33.3786,33.3786,33.3012,33.3206,13632.0
2022-05-23 13:20:00,34.46,34.49,34.4,34.49,14240.0,33.3109,33.3399,33.2529,33.3399,14240.0
2022-05-23 13:25:00,34.49,34.56,34.49,34.54,19696.0,33.3399,33.4076,33.3399,33.3882,19696.0
2022-05-23 13:30:00,34.53,34.62,34.51,34.59,20134.0,33.3786,33.4656,33.3592,33.4366,20134.0
2022-05-23 13:35:00,34.58,34.62,34.57,34.6,17360.0,33.4269,33.4656,33.4172,33.4462,17360.0
2022-05-23 13:40:00,34.6,34.61,34.58,34.6,10096.0,33.4462,33.4559,33.4269,33.4462,10096.0
2022-05-23 13:45:00,34.62,34.7,34.6,34.7,23440.0,33.4656,33.5429,33.4462,33.5429,23440.0
2022-05-23 13:50:00,34.69,34.71,34.63,34.65,25074.0,33.5332,33.5526,33.4752,33.4946,25074.0
2022-05-23 13:55:00,34.65,34.71,34.65,34.71,6988.0,33.4946,33.5526,33.4946,33.5526,6988.0
2022-05-23 14:00:00,34.73,34.73,34.67,34.69,12314.0,33.5719,33.5719,33.5139,33.5332,12314.0
2022-05-23 14:05:00,34.7,34.7,34.67,34.68,8366.0,33.5429,33.5429,33.5139,33.5236,8366.0
2022-05-23 14:10:00,34.69,34.74,34.69,34.73,12724.0,33.5332,33.5816,33.5332,33.5719,12724.0
2022-05-23 14:15:00,34.73,34.74,34.7,34.74,11036.0,33.5719,33.5816,33.5429,33.5816,11036.0
2022-05-23 14:20:00,34.74,34.76,34.71,34.74,16228.0,33.5816,33.6009,33.5526,33.5816,16228.0
2022-05-23 14:25:00,34.74,34.74,34.71,34.74,15126.0,33.5816,33.5816,33.5526,33.5816,15126.0
2022-05-23 14:30:00,34.73,34.74,34.7,34.72,11614.0,33.5719,33.5816,33.5429,33.5622,11614.0
2022-05-23 14:35:00,34.71,34.74,34.71,34.74,9670.0,33.5526,33.5816,33.5526,33.5816,9670.0
2022-05-23 14:40:00,34.74,34.77,34.71,34.77,15038.0,33.5816,33.6106,33.5526,33.6106,15038.0
2022-05-23 14:45:00,34.77,34.81,34.7,34.71,21842.0,33.6106,33.6492,33.5429,33.5526,21842.0
2022-05-23 14:50:00,34.7,34.73,34.67,34.69,7436.0,33.5429,33.5719,33.5139,33.5332,7436.0
2022-05-23 14:55:00,34.7,34.72,34.66,34.68,17556.0,33.5429,33.5622,33.5042,33.5236,17556.0
2022-05-23 15:00:00,34.68,34.73,34.68,34.73,15830.0,33.5236,33.5719,33.5236,33.5719,15830.0
2022-05-23 15:05:00,34.73,34.77,34.72,34.77,18106.0,33.5719,33.6106,33.5622,33.6106,18106.0
2022-05-23 15:10:00,34.76,34.77,34.67,34.7,16214.0,33.6009,33.6106,33.5139,33.5429,16214.0
2022-05-23 15:15:00,34.7,34.72,34.68,34.72,24610.0,33.5429,33.5622,33.5236,33.5622,24610.0
2022-05-23 15:20:00,34.71,34.72,34.62,34.65,14990.0,33.5526,33.5622,33.4656,33.4946,14990.0
2022-05-23 15:25:00,34.65,34.7,34.65,34.67,14126.0,33.4946,33.5429,33.4946,33.5139,14126.0
2022-05-23 15:30:00,34.68,34.72,34.66,34.7,19084.0,33.5236,33.5622,33.5042,33.5429,19084.0
2022-05-23 15:35:00,34.71,34.76,34.66,34.66,29242.0,33.5526,33.6009,33.5042,33.5042,29242.0
2022-05-23 15:40:00,34.66,34.67,34.58,34.6,63202.0,33.5042,33.5139,33.4269,33.4462,63202.0
2022-05-23 15:45:00,34.6,34.6,34.52,34.56,59366.0,33.4462,33.4462,33.3689,33.4076,59366.0
2022-05-23 15:50:00,34.56,34.65,34.56,34.59,125216.0,33.4076,33.4946,33.4076,33.4366,125216.0
2022-05-23 15:55:00,34.59,34.72,34.56,34.7,194848.0,33.4366,33.5622,33.4076,33.5429,194848.0
2022-05-24 09:30:00,34.51,34.7,34.49,34.63,73370.0,33.3592,33.5429,33.3399,33.4752,73370.0
2022-05-24 09:35:00,34.63,34.63,34.4,34.46,70732.0,33.4752,33.4752,33.2529,33.3109,70732.0
2022-05-24 09:40:00,34.46,34.56,34.43,34.43,23938.0,33.3109,33.4076,33.2819,33.2819,23938.0
2022-05-24 09:45:00,34.41,34.48,34.39,34.41,20222.0,33.2626,33.3302,33.2432,33.2626,20222.0
2022-05-24 09:50:00,34.39,34.42,34.33,34.42,21414.0,33.2432,33.2722,33.1852,33.2722,21414.0
2022-05-24 09:55:00,34.37,34.38,34.33,34.35,9300.0,33.2239,33.2336,33.1852,33.2046,9300.0
2022-05-24 10:00:00,34.32,34.34,34.17,34.17,13622.0,33.1756,33.1949,33.0306,33.0306,13622.0
2022-05-24 10:05:00,34.19,34.21,34.06,34.08,18492.0,33.0499,33.0692,32.9242,32.9436,18492.0
2022-05-24 10:10:00,34.09,34.12,34.02,34.05,21070.0,32.9532,32.9822,32.8856,32.9146,21070.0
2022-05-24 10:15:00,34.06,34.07,34.0,34.06,22416.0,32.9242,32.9339,32.8662,32.9242,22416.0
2022-05-24 10:20:00,34.08,34.09,33.99,33.99,97668.0,32.9436,32.9532,32.8566,32.8566,97668.0
2022-05-24 10:25:00,33.99,34.05,33.98,34.03,80706.0,32.8566,32.9146,32.8469,32.8952,80706.0
2022-05-24 10:30:00,34.01,34.04,33.95,33.97,21406.0,32.8759,32.9049,32.8179,32.8372,21406.0
2022-05-24 10:35:00,33.97,34.0,33.93,34.0,8150.0,32.8372,32.8662,32.7986,32.8662,8150.0
2022-05-24 10:40:00,33.99,34.05,33.95,34.02,29938.0,32.8566,32.9146,32.8179,32.8856,29938.0
2022-05-24 10:45:00,34.01,34.02,33.91,33.93,15804.0,32.8759,32.8856,32.7792,32.7986,15804.0
2022-05-24 10:50:00,33.92,33.95,33.89,33.93,9918.0,32.7889,32.8179,32.7599,32.7986,9918.0
2022-05-24 10:55:00,33.93,33.99,33.92,33.96,34718.0,32.7986,32.8566,32.7889,32.8276,34718.0
2022-05-24 11:00:00,33.96,34.02,33.94,34.02,5584.0,32.8276,32.8856,32.8082,32.8856,5584.0
2022-05-24 11:05:00,33.98,34.0,33.91,33.95,12050.0,32.8469,32.8662,32.7792,32.8179,12050.0
2022-05-24 11:10:00,33.95,33.96,33.88,33.89,22262.0,32.8179,32.8276,32.7502,32.7599,22262.0
2022-05-24 11:15:00,33.88,33.99,33.88,33.92,13024.0,32.7502,32.8566,32.7502,32.7889,13024.0
2022-05-24 11:20:00,33.92,33.98,33.89,33.97,14454.0,32.7889,32.8469,32.7599,32.8372,14454.0
2022-05-24 11:25:00,33.98,33.99,33.95,33.98,12722.0,32.8469,32.8566,32.8179,32.8469,12722.0
2022-05-24 11:30:00,33.98,33.99,33.94,33.97,9508.0,32.8469,32.8566,32.8082,32.8372,9508.0
2022-05-24 11:35:00,33.97,33.99,33.9,33.93,10468.0,32.8372,32.8566,32.7696,32.7986,10468.0
2022-05-24 11:40:00,33.93,34.0,33.93,34.0,22726.0,32.7986,32.8662,32.7986,32.8662,22726.0
2022-05-24 11:45:00,33.99,34.15,33.99,34.09,73182.0,32.8566,33.0112,32.8566,32.9532,73182.0
2022-05-24 11:50:00,34.12,34.12,34.02,34.02,45906.0,32.9822,32.9822,32.8856,32.8856,45906.0
2022-05-24 11:55:00,34.02,34.1,34.01,34.06,67452.0,32.8856,32.9629,32.8759,32.9242,67452.0
2022-05-24 12:00:00,34.05,34.06,33.99,34.04,89528.0,32.9146,32.9242,32.8566,32.9049,89528.0
2022-05-24 12:05:00,34.05,34.08,33.98,34.07,35562.0,32.9146,32.9436,32.8469,32.9339,35562.0
2022-05-24 12:10:00,34.08,34.17,34.07,34.17,13704.0,32.9436,33.0306,32.9339,33.0306,13704.0
2022-05-24 12:15:00,34.18,34.26,34.18,34.21,23352.0,33.0402,33.1176,33.0402,33.0692,23352.0
2022-05-24 12:20:00,34.2,34.21,34.16,34.18,7866.0,33.0596,33.0692,33.0209,33.0402,7866.0
2022-05-24 12:25:00,34.19,34.19,34.15,34.15,10988.0,33.0499,33.0499,33.0112,33.0112,10988.0
2022-05-24 12:30:00,34.14,34.16,34.05,34.05,9230.0,33.0016,33.0209,32.9146,32.9146,9230.0
2022-05-24 12:35:00,34.05,34.05,33.96,33.98,11850.0,32.9146,32.9146,32.8276,32.8469,11850.0
2022-05-24 12:40:00,33.97,33.98,33.96,33.97,3968.0,32.8372,32.8469,32.8276,32.8372,3968.0
2022-05-24 12:45:00,33.96,33.99,33.95,33.98,10230.0,32.8276,32.8566,32.8179,32.8469,10230.0
2022-05-24 12:50:00,33.99,33.99,33.95,33.97,11884.0,32.8566,32.8566,32.8179,32.8372,11884.0
2022-05-24 12:55:00,33.99,34.08,33.99,34.05,14938.0,32.8566,32.9436,32.8566,32.9146,14938.0
2022-05-24 13:00:00,34.01,34.01,33.88,33.88,26826.0,32.8759,32.8759,32.7502,32.7502,26826.0
2022-05-24 13:05:00,33.9,33.94,33.9,33.93,27522.0,32.7696,32.8082,32.7696,32.7986,27522.0
2022-05-24 13:10:00,33.92,33.99,33.91,33.97,9866.0,32.7889,32.8566,32.7792,32.8372,9866.0
2022-05-24 13:15:00,33.98,34.04,33.98,34.02,11894.0,32.8469,32.9049,32.8469,32.8856,11894.0
2022-05-24 13:20:00,34.02,34.03,33.97,34.02,9940.0,32.8856,32.8952,32.8372,32.8856,9940.0
2022-05-24 13:25:00,34.01,34.08,33.99,34.08,6518.0,32.8759,32.9436,32.8566,32.9436,6518.0
2022-05-24 13:30:00,34.06,34.06,34.01,34.02,7754.0,32.9242,32.9242,32.8759,32.8856,7754.0
2022-05-24 13:35:00,34.02,34.13,34.02,34.13,18200.0,32.8856,32.9919,32.8856,32.9919,18200.0
2022-05-24 13:40:00,34.13,34.21,34.13,34.18,5920.0,32.9919,33.0692,32.9919,33.0402,5920.0
2022-05-24 13:45:00,34.18,34.22,34.13,34.16,23070.0,33.0402,33.0789,32.9919,33.0209,23070.0
2022-05-24 13:50:00,34.15,34.21,34.15,34.2,5940.0,33.0112,33.0692,33.0112,33.0596,5940.0
2022-05-24 13:55:00,34.2,34.22,34.16,34.19,6200.0,33.0596,33.0789,33.0209,33.0499,6200.0
2022-05-24 14:00:00,34.2,34.2,34.15,34.15,11232.0,33.0596,33.0596,33.0112,33.0112,11232.0
2022-05-24 14:05:00,34.14,34.27,34.14,34.26,26302.0,33.0016,33.1272,33.0016,33.1176,26302.0
2022-05-24 14:10:00,34.24,34.32,34.2,34.21,71674.0,33.0982,33.1756,33.0596,33.0692,71674.0
2022-05-24 14:15:00,34.23,34.23,34.16,34.17,10098.0,33.0886,33.0886,33.0209,33.0306,10098.0
2022-05-24 14:20:00,34.17,34.23,34.14,34.23,12104.0,33.0306,33.0886,33.0016,33.0886,12104.0
2022-05-24 14:25:00,34.24,34.25,34.22,34.23,7096.0,33.0982,33.1079,33.0789,33.0886,7096.0
2022-05-24 14:30:00,34.22,34.26,34.22,34.25,14938.0,33.0789,33.1176,33.0789,33.1079,14938.0
2022-05-24 14:35:00,34.26,34.31,34.24,34.31,27982.0,33.1176,33.1659,33.0982,33.1659,27982.0
2022-05-24 14:40:00,34.31,34.31,34.17,34.18,18780.0,33.1659,33.1659,33.0306,33.0402,18780.0
2022-05-24 14:45:00,34.17,34.21,34.12,34.12,21920.0,33.0306,33.0692,32.9822,32.9822,21920.0
2022-05-24 14:50:00,34.1,34.13,34.09,34.11,6386.0,32.9629,32.9919,32.9532,32.9726,6386.0
2022-05-24 14:55:00,34.1,34.17,34.1,34.17,13070.0,32.9629,33.0306,32.9629,33.0306,13070.0
2022-05-24 15:00:00,34.16,34.29,34.16,34.27,28230.0,33.0209,33.1466,33.0209,33.1272,28230.0
2022-05-24 15:05:00,34.27,34.31,34.26,34.27,16402.0,33.1272,33.1659,33.1176,33.1272,16402.0
2022-05-24 15:10:00,34.27,34.34,34.27,34.31,15964.0,33.1272,33.1949,33.1272,33.1659,15964.0
2022-05-24 15:15:00,34.32,34.35,34.29,34.3,18802.0,33.1756,33.2046,33.1466,33.1562,18802.0
2022-05-24 15:20:00,34.29,34.38,34.26,34.36,18068.0,33.1466,33.2336,33.1176,33.2142,18068.0
2022-05-24 15:25:00,34.35,34.4,34.34,34.39,17628.0,33.2046,33.2529,33.1949,33.2432,17628.0
2022-05-24 15:30:00,34.4,34.42,34.38,34.4,20058.0,33.2529,33.2722,33.2336,33.2529,20058.0
2022-05-24 15:35:00,34.4,34.6,34.4,34.55,59002.0,33.2529,33.4462,33.2529,33.3979,59002.0
2022-05-24 15:40:00,34.55,34.6,34.52,34.52,29542.0,33.3979,33.4462,33.3689,33.3689,29542.0
2022-05-24 15:45:00,34.52,34.59,34.52,34.56,74086.0,33.3689,33.4366,33.3689,33.4076,74086.0
2022-05-24 15:50:00,34.57,34.6,34.44,34.44,198258.0,33.4172,33.4462,33.2916,33.2916,198258.0
2022-05-24 15:55:00,34.44,34.52,34.4,34.51,268526.0,33.2916,33.3689,33.2529,33.3592,268526.0
2022-05-25 09:30:00,34.29,34.49,34.17,34.48,78900.0,33.1466,33.3399,33.0306,33.3302,78900.0
2022-05-25 09:35:00,34.47,34.62,34.47,34.54,23028.0,33.3206,33.4656,33.3206,33.3882,23028.0
2022-05-25 09:40:00,34.56,34.56,34.44,34.54,21926.0,33.4076,33.4076,33.2916,33.3882,21926.0
2022-05-25 09:45:00,34.54,34.6,34.44,34.46,21892.0,33.3882,33.4462,33.2916,33.3109,21892.0
2022-05-25 09:50:00,34.47,34.5,34.45,34.48,31394.0,33.3206,33.3496,33.3012,33.3302,31394.0
2022-05-25 09:55:00,34.47,34.51,34.45,34.47,34250.0,33.3206,33.3592,33.3012,33.3206,34250.0
2022-05-25 10:00:00,34.46,34.52,34.45,34.47,34454.0,33.3109,33.3689,33.3012,33.3206,34454.0
2022-05-25 10:05:00,34.47,34.47,34.37,34.38,61430.0,33.3206,33.3206,33.2239,33.2336,61430.0
2022-05-25 10:10:00,34.37,34.41,34.33,34.37,22572.0,33.2239,33.2626,33.1852,33.2239,22572.0
2022-05-25 10:15:00,34.38,34.44,34.35,34.41,22574.0,33.2336,33.2916,33.2046,33.2626,22574.0
2022-05-25 10:20:00,34.4,34.47,34.38,34.44,32952.0,33.2529,33.3206,33.2336,33.2916,32952.0
2022-05-25 10:25:00,34.43,34.49,34.43,34.49,27546.0,33.2819,33.3399,33.2819,33.3399,27546.0
2022-05-25 10:30:00,34.49,34.54,34.46,34.54,32516.0,33.3399,33.3882,33.3109,33.3882,32516.0
2022-05-25 10:35:00,34.55,34.56,34.51,34.56,41464.0,33.3979,33.4076,33.3592,33.4076,41464.0
2022-05-25 10:40:00,34.57,34.59,34.5,34.54,17664.0,33.4172,33.4366,33.3496,33.3882,17664.0
2022-05-25 10:45:00,34.55,34.58,34.52,34.54,18280.0,33.3979,33.4269,33.3689,33.3882,18280.0
2022-05-25 10:50:00,34.55,34.55,34.45,34.45,25750.0,33.3979,33.3979,33.3012,33.3012,25750.0
2022-05-25 10:55:00,34.47,34.48,34.42,34.47,11118.0,33.3206,33.3302,33.2722,33.3206,11118.0
2022-05-25 11:00:00,34.46,34.46,34.38,34.38,11420.0,33.3109,33.3109,33.2336,33.2336,11420.0
2022-05-25 11:05:00,34.39,34.46,34.38,34.43,17502.0,33.2432,33.3109,33.2336,33.2819,17502.0
2022-05-25 11:10:00,34.42,34.42,34.38,34.41,7820.0,33.2722,33.2722,33.2336,33.2626,7820.0
2022-05-25 11:15:00,34.42,34.44,34.39,34.4,19962.0,33.2722,33.2916,33.2432,33.2529,19962.0
2022-05-25 11:20:00,34.41,34.45,34.4,34.44,22178.0,33.2626,33.3012,33.2529,33.2916,22178.0
2022-05-25 11:25:00,34.43,34.43,34.38,34.39,34904.0,33.2819,33.2819,33.2336,33.2432,34904.0
2022-05-25 11:30:00,34.38,34.39,34.27,34.3,63448.0,33.2336,33.2432,33.1272,33.1562,63448.0
2022-05-25 11:35:00,34.3,34.31,34.22,34.24,20634.0,33.1562,33.1659,33.0789,33.0982,20634.0
2022-05-25 11:40:00,34.24,34.32,34.23,34.3,15302.0,33.0982,33.1756,33.0886,33.1562,15302.0
2022-05-25 11:45:00,34.3,34.34,34.29,34.34,11886.0,33.1562,33.1949,33.1466,33.1949,11886.0
2022-05-25 11:50:00,34.33,34.35,34.3,34.3,9688.0,33.1852,33.2046,33.1562,33.1562,9688.0
2022-05-25 11:55:00,34.29,34.34,34.29,34.31,13916.0,33.1466,33.1949,33.1466,33.1659,13916.0
2022-05-25 12:00:00,34.3,34.35,34.3,34.32,9756.0,33.1562,33.2046,33.1562,33.1756,9756.0
2022-05-25 12:05:00,34.34,34.34,34.21,34.24,18544.0,33.1949,33.1949,33.0692,33.0982,18544.0
2022-05-25 12:10:00,34.24,34.27,34.23,34.24,13396.0,33.0982,33.1272,33.0886,33.0982,13396.0
2022-05-25 12:15:00,34.24,34.24,34.18,34.2,6224.0,33.0982,33.0982,33.0402,33.0596,6224.0
2022-05-25 12:20:00,34.2,34.2,34.12,34.15,14692.0,33.0596,33.0596,32.9822,33.0112,14692.0
2022-05-25 12:25:00,34.13,34.13,34.08,34.12,15878.0,32.9919,32.9919,32.9436,32.9822,15878.0
2022-05-25 12:30:00,34.15,34.16,34.12,34.12,12376.0,33.0112,33.0209,32.9822,32.9822,12376.0
2022-05-25 12:35:00,34.12,34.12,34.08,34.09,11660.0,32.9822,32.9822,32.9436,32.9532,11660.0
2022-05-25 12:40:00,34.08,34.09,34.08,34.09,6420.0,32.9436,32.9532,32.9436,32.9532,6420.0
2022-05-25 12:45:00,34.09,34.14,34.08,34.13,16438.0,32.9532,33.0016,32.9436,32.9919,16438.0
2022-05-25 12:50:00,34.13,34.13,34.09,34.1,10430.0,32.9919,32.9919,32.9532,32.9629,10430.0
2022-05-25 12:55:00,34.1,34.14,34.07,34.14,8280.0,32.9629,33.0016,32.9339,33.0016,8280.0
2022-05-25 13:00:00,34.13,34.13,34.02,34.03,54730.0,32.9919,32.9919,32.8856,32.8952,54730.0
2022-05-25 13:05:00,34.03,34.04,34.01,34.04,31210.0,32.8952,32.9049,32.8759,32.9049,31210.0
2022-05-25 13:10:00,34.04,34.07,34.0,34.07,23816.0,32.9049,32.9339,32.8662,32.9339,23816.0
2022-05-25 13:15:00,34.07,34.13,34.07,34.09,14476.0,32.9339,32.9919,32.9339,32.9532,14476.0
2022-05-25 13:20:00,34.09,34.13,34.07,34.1,19756.0,32.9532,32.9919,32.9339,32.9629,19756.0
2022-05-25 13:25:00,34.1,34.15,34.08,34.13,12794.0,32.9629,33.0112,32.9436,32.9919,12794.0
2022-05-25 13:30:00,34.13,34.13,34.1,34.13,9438.0,32.9919,32.9919,32.9629,32.9919,9438.0
2022-05-25 13:35:00,34.13,34.18,34.12,34.16,7114.0,32.9919,33.0402,32.9822,33.0209,7114.0
2022-05-25 13:40:00,34.16,34.17,34.12,34.16,10308.0,33.0209,33.0306,32.9822,33.0209,10308.0
2022-05-25 13:45:00,34.17,34.19,34.13,34.19,8378.0,33.0306,33.0499,32.9919,33.0499,8378.0
2022-05-25 13:50:00,34.19,34.19,34.09,34.1,22328.0,33.0499,33.0499,32.9532,32.9629,22328.0
2022-05-25 13:55:00,34.11,34.13,34.09,34.1,25074.0,32.9726,32.9919,32.9532,32.9629,25074.0
2022-05-25 14:00:00,34.09,34.3,34.07,34.24,27252.0,32.9532,33.1562,32.9339,33.0982,27252.0
2022-05-25 14:05:00,34.27,34.29,34.02,34.12,30140.0,33.1272,33.1466,32.8856,32.9822,30140.0
2022-05-25 14:10:00,34.14,34.27,34.14,34.23,22054.0,33.0016,33.1272,33.0016,33.0886,22054.0
2022-05-25 14:15:00,34.24,34.35,34.23,34.24,34758.0,33.0982,33.2046,33.0886,33.0982,34758.0
2022-05-25 14:20:00,34.26,34.33,34.24,34.31,10540.0,33.1176,33.1852,33.0982,33.1659,10540.0
2022-05-25 14:25:00,34.3,34.38,34.29,34.37,23000.0,33.1562,33.2336,33.1466,33.2239,23000.0
2022-05-25 14:30:00,34.36,34.4,34.34,34.39,15644.0,33.2142,33.2529,33.1949,33.2432,15644.0
2022-05-25 14:35:00,34.38,34.43,34.35,34.36,30340.0,33.2336,33.2819,33.2046,33.2142,30340.0
2022-05-25 14:40:00,34.37,34.47,34.36,34.43,22498.0,33.2239,33.3206,33.2142,33.2819,22498.0
2022-05-25 14:45:00,34.42,34.45,34.36,34.37,9420.0,33.2722,33.3012,33.2142,33.2239,9420.0
2022-05-25 14:50:00,34.37,34.51,34.37,34.49,24776.0,33.2239,33.3592,33.2239,33.3399,24776.0
2022-05-25 14:55:00,34.49,34.52,34.48,34.48,17824.0,33.3399,33.3689,33.3302,33.3302,17824.0
2022-05-25 15:00:00,34.49,34.66,34.48,34.65,22528.0,33.3399,33.5042,33.3302,33.4946,22528.0
2022-05-25 15:05:00,34.65,34.66,34.6,34.6,28198.0,33.4946,33.5042,33.4462,33.4462,28198.0
2022-05-25 15:10:00,34.6,34.62,34.57,34.58,28262.0,33.4462,33.4656,33.4172,33.4269,28262.0
2022-05-25 15:15:00,34.58,34.58,34.51,34.52,38146.0,33.4269,33.4269,33.3592,33.3689,38146.0
2022-05-25 15:20:00,34.52,34.55,34.51,34.54,24272.0,33.3689,33.3979,33.3592,33.3882,24272.0
2022-05-25 15:25:00,34.53,34.55,34.49,34.52,25112.0,33.3786,33.3979,33.3399,33.3689,25112.0
2022-05-25 15:30:00,34.52,34.56,34.49,34.51,35988.0,33.3689,33.4076,33.3399,33.3592,35988.0
2022-05-25 15:35:00,34.49,34.49,34.4,34.41,53172.0,33.3399,33.3399,33.2529,33.2626,53172.0
2022-05-25 15:40:00,34.4,34.45,34.37,34.45,48084.0,33.2529,33.3012,33.2239,33.3012,48084.0
2022-05-25 15:45:00,34.44,34.44,34.38,34.4,53422.0,33.2916,33.2916,33.2336,33.2529,53422.0
2022-05-25 15:50:00,34.4,34.4,34.31,34.37,113574.0,33.2529,33.2529,33.1659,33.2239,113574.0
2022-05-25 15:55:00,34.37,34.41,34.33,34.38,227928.0,33.2239,33.2626,33.1852,33.2336,227928.0
2022-05-26 09:30:00,34.52,34.69,34.31,34.69,162268.0,33.3689,33.5332,33.1659,33.5332,162268.0
2022-05-26 09:35:00,34.69,34.88,34.68,34.79,27888.0,33.5332,33.7169,33.5236,33.6299,27888.0
2022-05-26 09:40:00,34.76,34.91,34.74,34.84,30996.0,33.6009,33.7459,33.5816,33.6782,30996.0
2022-05-26 09:45:00,34.83,34.9,34.79,34.82,14500.0,33.6686,33.7362,33.6299,33.6589,14500.0
2022-05-26 09:50:00,34.84,34.89,34.84,34.88,23484.0,33.6782,33.7266,33.6782,33.7169,23484.0
2022-05-26 09:55:00,34.88,34.91,34.87,34.91,14842.0,33.7169,33.7459,33.7072,33.7459,14842.0
2022-05-26 10:00:00,34.92,34.95,34.91,34.94,20748.0,33.7556,33.7846,33.7459,33.7749,20748.0
2022-05-26 10:05:00,34.95,35.05,34.95,34.99,58116.0,33.7846,33.8812,33.7846,33.8232,58116.0
2022-05-26 10:10:00,34.99,35.01,34.97,34.99,16906.0,33.8232,33.8426,33.8039,33.8232,16906.0
2022-05-26 10:15:00,34.99,35.0,34.95,35.0,107048.0,33.8232,33.8329,33.7846,33.8329,107048.0
2022-05-26 10:20:00,34.99,34.99,34.95,34.98,50908.0,33.8232,33.8232,33.7846,33.8136,50908.0
2022-05-26 10:25:00,34.99,34.99,34.93,34.94,33268.0,33.8232,33.8232,33.7652,33.7749,33268.0
2022-05-26 10:30:00,34.93,34.94,34.82,34.83,24466.0,33.7652,33.7749,33.6589,33.6686,24466.0
2022-05-26 10:35:00,34.84,34.9,34.84,34.88,60768.0,33.6782,33.7362,33.6782,33.7169,60768.0
2022-05-26 10:40:00,34.88,34.89,34.82,34.82,21694.0,33.7169,33.7266,33.6589,33.6589,21694.0
2022-05-26 10:45:00,34.82,34.82,34.77,34.81,51070.0,33.6589,33.6589,33.6106,33.6492,51070.0
2022-05-26 10:50:00,34.82,34.85,34.82,34.83,33806.0,33.6589,33.6879,33.6589,33.6686,33806.0
2022-05-26 10:55:00,34.84,34.87,34.83,34.87,20656.0,33.6782,33.7072,33.6686,33.7072,20656.0
2022-05-26 11:00:00,34.86,34.88,34.85,34.87,16580.0,33.6976,33.7169,33.6879,33.7072,16580.0
2022-05-26 11:05:00,34.87,34.88,34.85,34.87,17394.0,33.7072,33.7169,33.6879,33.7072,17394.0
2022-05-26 11:10:00,34.87,34.88,34.84,34.88,14762.0,33.7072,33.7169,33.6782,33.7169,14762.0
2022-05-26 11:15:00,34.88,34.88,34.86,34.87,17330.0,33.7169,33.7169,33.6976,33.7072,17330.0
2022-05-26 11:20:00,34.87,34.88,34.82,34.87,18970.0,33.7072,33.7169,33.6589,33.7072,18970.0
2022-05-26 11:25:00,34.87,34.9,34.85,34.86,18240.0,33.7072,33.7362,33.6879,33.6976,18240.0
2022-05-26 11:30:00,34.85,34.9,34.82,34.83,20360.0,33.6879,33.7362,33.6589,33.6686,20360.0
2022-05-26 11:35:00,34.82,34.88,34.82,34.88,19432.0,33.6589,33.7169,33.6589,33.7169,19432.0
2022-05-26 11:40:00,34.88,34.89,34.85,34.88,12592.0,33.7169,33.7266,33.6879,33.7169,12592.0
2022-05-26 11:45:00,34.89,34.9,34.84,34.86,12160.0,33.7266,33.7362,33.6782,33.6976,12160.0
2022-05-26 11:50:00,34.85,34.86,34.83,34.85,11330.0,33.6879,33.6976,33.6686,33.6879,11330.0
2022-05-26 11:55:00,34.85,34.88,34.85,34.86,19170.0,33.6879,33.7169,33.6879,33.6976,19170.0
2022-05-26 12:00:00,34.87,34.94,34.85,34.94,38052.0,33.7072,33.7749,33.6879,33.7749,38052.0
2022-05-26 12:05:00,34.94,34.94,34.9,34.93,11952.0,33.7749,33.7749,33.7362,33.7652,11952.0
2022-05-26 12:10:00,34.93,34.98,34.93,34.98,23216.0,33.7652,33.8136,33.7652,33.8136,23216.0
2022-05-26 12:15:00,34.97,34.97,34.94,34.95,16346.0,33.8039,33.8039,33.7749,33.7846,16346.0
2022-05-26 12:20:00,34.96,35.01,34.96,34.98,21116.0,33.7942,33.8426,33.7942,33.8136,21116.0
2022-05-26 12:25:00,34.99,35.01,34.97,35.01,14446.0,33.8232,33.8426,33.8039,33.8426,14446.0
2022-05-26 12:30:00,35.02,35.06,35.01,35.02,23048.0,33.8522,33.8909,33.8426,33.8522,23048.0
2022-05-26 12:35:00,35.02,35.04,34.99,35.04,12870.0,33.8522,33.8716,33.8232,33.8716,12870.0
2022-05-26 12:40:00,35.04,35.05,35.02,35.04,22108.0,33.8716,33.8812,33.8522,33.8716,22108.0
2022-05-26 12:45:00,35.04,35.07,35.02,35.05,14028.0,33.8716,33.9006,33.8522,33.8812,14028.0
2022-05-26 12:50:00,35.05,35.07,35.05,35.06,17776.0,33.8812,33.9006,33.8812,33.8909,17776.0
2022-05-26 12:55:00,35.06,35.1,35.06,35.1,15352.0,33.8909,33.9296,33.8909,33.9296,15352.0
2022-05-26 13:00:00,35.09,35.11,35.09,35.11,22592.0,33.9199,33.9392,33.9199,33.9392,22592.0
2022-05-26 13:05:00,35.11,35.14,35.11,35.14,12748.0,33.9392,33.9682,33.9392,33.9682,12748.0
2022-05-26 13:10:00,35.15,35.15,35.08,35.09,19570.0,33.9779,33.9779,33.9102,33.9199,19570.0
2022-05-26 13:15:00,35.09,35.09,35.07,35.07,13820.0,33.9199,33.9199,33.9006,33.9006,13820.0
2022-05-26 13:20:00,35.07,35.08,35.02,35.02,9268.0,33.9006,33.9102,33.8522,33.8522,9268.0
2022-05-26 13:25:00,35.02,35.06,35.0,35.02,24954.0,33.8522,33.8909,33.8329,33.8522,24954.0
2022-05-26 13:30:00,35.02,35.09,35.02,35.09,16758.0,33.8522,33.9199,33.8522,33.9199,16758.0
2022-05-26 13:35:00,35.09,35.1,35.08,35.1,16458.0,33.9199,33.9296,33.9102,33.9296,16458.0
2022-05-26 13:40:00,35.1,35.1,35.09,35.09,18274.0,33.9296,33.9296,33.9199,33.9199,18274.0
2022-05-26 13:45:00,35.1,35.12,35.1,35.1,17080.0,33.9296,33.9489,33.9296,33.9296,17080.0
2022-05-26 13:50:00,35.1,35.12,35.08,35.11,26176.0,33.9296,33.9489,33.9102,33.9392,26176.0
2022-05-26 13:55:00,35.11,35.13,35.08,35.13,19498.0,33.9392,33.9586,33.9102,33.9586,19498.0
2022-05-26 14:00:00,35.13,35.16,35.07,35.1,31604.0,33.9586,33.9876,33.9006,33.9296,31604.0
2022-05-26 14:05:00,35.1,35.1,35.05,35.1,25402.0,33.9296,33.9296,33.8812,33.9296,25402.0
2022-05-26 14:10:00,35.1,35.12,35.08,35.1,17470.0,33.9296,33.9489,33.9102,33.9296,17470.0
2022-05-26 14:15:00,35.1,35.12,35.08,35.08,23152.0,33.9296,33.9489,33.9102,33.9102,23152.0
2022-05-26 14:20:00,35.08,35.11,35.08,35.1,20630.0,33.9102,33.9392,33.9102,33.9296,20630.0
2022-05-26 14:25:00,35.11,35.12,35.08,35.09,15774.0,33.9392,33.9489,33.9102,33.9199,15774.0
2022-05-26 14:30:00,35.09,35.1,35.07,35.08,17032.0,33.9199,33.9296,33.9006,33.9102,17032.0
2022-05-26 14:35:00,35.07,35.07,35.04,35.06,20088.0,33.9006,33.9006,33.8716,33.8909,20088.0
2022-05-26 14:40:00,35.05,35.08,35.04,35.07,23516.0,33.8812,33.9102,33.8716,33.9006,23516.0
2022-05-26 14:45:00,35.07,35.09,35.05,35.07,41312.0,33.9006,33.9199,33.8812,33.9006,41312.0
2022-05-26 14:50:00,35.07,35.11,35.07,35.08,31518.0,33.9006,33.9392,33.9006,33.9102,31518.0
2022-05-26 14:55:00,35.08,35.1,35.08,35.1,18424.0,33.9102,33.9296,33.9102,33.9296,18424.0
2022-05-26 15:00:00,35.1,35.1,35.02,35.05,24058.0,33.9296,33.9296,33.8522,33.8812,24058.0
2022-05-26 15:05:00,35.05,35.1,35.04,35.07,38046.0,33.8812,33.9296,33.8716,33.9006,38046.0
2022-05-26 15:10:00,35.07,35.07,35.01,35.03,52346.0,33.9006,33.9006,33.8426,33.8619,52346.0
2022-05-26 15:15:00,35.02,35.04,34.97,34.99,59570.0,33.8522,33.8716,33.8039,33.8232,59570.0
2022-05-26 15:20:00,34.99,35.0,34.95,34.95,33358.0,33.8232,33.8329,33.7846,33.7846,33358.0
2022-05-26 15:25:00,34.94,34.99,34.93,34.97,50874.0,33.7749,33.8232,33.7652,33.8039,50874.0
2022-05-26 15:30:00,34.96,34.99,34.96,34.99,57562.0,33.7942,33.8232,33.7942,33.8232,57562.0
2022-05-26 15:35:00,34.99,35.02,34.96,35.0,122276.0,33.8232,33.8522,33.7942,33.8329,122276.0
2022-05-26 15:40:00,35.0,35.09,34.99,35.07,98786.0,33.8329,33.9199,33.8232,33.9006,98786.0
2022-05-26 15:45:00,35.07,35.14,35.05,35.14,128828.0,33.9006,33.9682,33.8812,33.9682,128828.0
2022-05-26 15:50:00,35.14,35.17,34.99,34.99,185470.0,33.9682,33.9972,33.8232,33.8232,185470.0
2022-05-26 15:55:00,34.99,35.02,34.94,34.97,335630.0,33.8232,33.8522,33.7749,33.8039,335630.0
2022-05-27 09:30:00,35.37,35.57,35.37,35.43,73796.0,34.1906,34.3839,34.1906,34.2486,73796.0
2022-05-27 09:35:00,35.42,35.5,35.38,35.47,27150.0,34.2389,34.3162,34.2002,34.2872,27150.0
2022-05-27 09:40:00,35.49,35.57,35.45,35.45,13464.0,34.3066,34.3839,34.2679,34.2679,13464.0
2022-05-27 09:45:00,35.49,35.64,35.49,35.63,16534.0,34.3066,34.4516,34.3066,34.4419,16534.0
2022-05-27 09:50:00,35.65,35.74,35.63,35.74,22196.0,34.4612,34.5482,34.4419,34.5482,22196.0
2022-05-27 09:55:00,35.74,35.8,35.74,35.74,41108.0,34.5482,34.6062,34.5482,34.5482,41108.0
2022-05-27 10:00:00,35.75,35.82,35.7,35.79,42866.0,34.5579,34.6256,34.5096,34.5966,42866.0
2022-05-27 10:05:00,35.79,35.88,35.77,35.88,31854.0,34.5966,34.6836,34.5772,34.6836,31854.0
2022-05-27 10:10:00,35.87,35.87,35.76,35.83,37754.0,34.6739,34.6739,34.5676,34.6352,37754.0
2022-05-27 10:15:00,35.83,35.88,35.83,35.86,22400.0,34.6352,34.6836,34.6352,34.6642,22400.0
2022-05-27 10:20:00,35.88,35.89,35.85,35.87,36654.0,34.6836,34.6932,34.6546,34.6739,36654.0
2022-05-27 10:25:00,35.87,35.87,35.8,35.81,27694.0,34.6739,34.6739,34.6062,34.6159,27694.0
2022-05-27 10:30:00,35.83,35.87,35.82,35.82,16362.0,34.6352,34.6739,34.6256,34.6256,16362.0
2022-05-27 10:35:00,35.81,35.83,35.78,35.78,12952.0,34.6159,34.6352,34.5869,34.5869,12952.0
2022-05-27 10:40:00,35.78,35.78,35.68,35.72,30992.0,34.5869,34.5869,34.4902,34.5289,30992.0
2022-05-27 10:45:00,35.71,35.75,35.68,35.74,11258.0,34.5192,34.5579,34.4902,34.5482,11258.0
2022-05-27 10:50:00,35.74,35.74,35.71,35.72,15034.0,34.5482,34.5482,34.5192,34.5289,15034.0
2022-05-27 10:55:00,35.72,35.72,35.66,35.66,37082.0,34.5289,34.5289,34.4709,34.4709,37082.0
2022-05-27 11:00:00,35.67,35.7,35.64,35.67,24096.0,34.4806,34.5096,34.4516,34.4806,24096.0
2022-05-27 11:05:00,35.67,35.72,35.66,35.71,10306.0,34.4806,34.5289,34.4709,34.5192,10306.0
2022-05-27 11:10:00,35.72,35.74,35.7,35.73,27422.0,34.5289,34.5482,34.5096,34.5386,27422.0
2022-05-27 11:15:00,35.71,35.76,35.71,35.74,19566.0,34.5192,34.5676,34.5192,34.5482,19566.0
2022-05-27 11:20:00,35.74,35.81,35.74,35.77,9724.0,34.5482,34.6159,34.5482,34.5772,9724.0
2022-05-27 11:25:00,35.76,35.76,35.71,35.74,16930.0,34.5676,34.5676,34.5192,34.5482,16930.0
2022-05-27 11:30:00,35.74,35.77,35.74,35.76,16902.0,34.5482,34.5772,34.5482,34.5676,16902.0
2022-05-27 11:35:00,35.74,35.77,35.72,35.77,15992.0,34.5482,34.5772,34.5289,34.5772,15992.0
2022-05-27 11:40:00,35.77,35.83,35.77,35.82,7732.0,34.5772,34.6352,34.5772,34.6256,7732.0
2022-05-27 11:45:00,35.82,35.82,35.79,35.8,12920.0,34.6256,34.6256,34.5966,34.6062,12920.0
2022-05-27 11:50:00,35.81,35.84,35.8,35.83,18442.0,34.6159,34.6449,34.6062,34.6352,18442.0
2022-05-27 11:55:00,35.81,35.82,35.8,35.81,4718.0,34.6159,34.6256,34.6062,34.6159,4718.0
2022-05-27 12:00:00,35.81,35.85,35.81,35.84,27482.0,34.6159,34.6546,34.6159,34.6449,27482.0
2022-05-27 12:05:00,35.84,35.84,35.81,35.83,31900.0,34.6449,34.6449,34.6159,34.6352,31900.0
2022-05-27 12:10:00,35.83,35.85,35.82,35.85,9414.0,34.6352,34.6546,34.6256,34.6546,9414.0
2022-05-27 12:15:00,35.85,35.85,35.74,35.8,24354.0,34.6546,34.6546,34.5482,34.6062,24354.0
2022-05-27 12:20:00,35.79,35.8,35.77,35.77,7182.0,34.5966,34.6062,34.5772,34.5772,7182.0
2022-05-27 12:25:00,35.77,35.8,35.77,35.78,5442.0,34.5772,34.6062,34.5772,34.5869,5442.0
2022-05-27 12:30:00,35.77,35.81,35.77,35.8,22280.0,34.5772,34.6159,34.5772,34.6062,22280.0
2022-05-27 12:35:00,35.79,35.81,35.77,35.8,7684.0,34.5966,34.6159,34.5772,34.6062,7684.0
2022-05-27 12:40:00,35.81,35.81,35.79,35.81,9048.0,34.6159,34.6159,34.5966,34.6159,9048.0
2022-05-27 12:45:00,35.81,35.81,35.75,35.76,4560.0,34.6159,34.6159,34.5579,34.5676,4560.0
2022-05-27 12:50:00,35.76,35.79,35.74,35.79,14638.0,34.5676,34.5966,34.5482,34.5966,14638.0
2022-05-27 12:55:00,35.8,35.81,35.77,35.77,8128.0,34.6062,34.6159,34.5772,34.5772,8128.0
2022-05-27 13:00:00,35.77,35.8,35.76,35.8,10146.0,34.5772,34.6062,34.5676,34.6062,10146.0
2022-05-27 13:05:00,35.8,35.8,35.78,35.79,10406.0,34.6062,34.6062,34.5869,34.5966,10406.0
2022-05-27 13:10:00,35.78,35.79,35.74,35.76,8756.0,34.5869,34.5966,34.5482,34.5676,8756.0
2022-05-27 13:15:00,35.75,35.77,35.74,35.77,6074.0,34.5579,34.5772,34.5482,34.5772,6074.0
2022-05-27 13:20:00,35.77,35.77,35.72,35.74,8852.0,34.5772,34.5772,34.5289,34.5482,8852.0
2022-05-27 13:25:00,35.74,35.74,35.7,35.74,10072.0,34.5482,34.5482,34.5096,34.5482,10072.0
2022-05-27 13:30:00,35.73,35.76,35.73,35.74,8250.0,34.5386,34.5676,34.5386,34.5482,8250.0
2022-05-27 13:35:00,35.74,35.76,35.73,35.73,8048.0,34.5482,34.5676,34.5386,34.5386,8048.0
2022-05-27 13:40:00,35.72,35.73,35.69,35.7,20450.0,34.5289,34.5386,34.4999,34.5096,20450.0
2022-05-27 13:45:00,35.69,35.72,35.67,35.7,20512.0,34.4999,34.5289,34.4806,34.5096,20512.0
2022-05-27 13:50:00,35.69,35.69,35.67,35.68,18342.0,34.4999,34.4999,34.4806,34.4902,18342.0
2022-05-27 13:55:00,35.68,35.7,35.66,35.7,20966.0,34.4902,34.5096,34.4709,34.5096,20966.0
2022-05-27 14:00:00,35.69,35.71,35.68,35.7,14348.0,34.4999,34.5192,34.4902,34.5096,14348.0
2022-05-27 14:05:00,35.7,35.72,35.68,35.71,24548.0,34.5096,34.5289,34.4902,34.5192,24548.0
2022-05-27 14:10:00,35.72,35.72,35.68,35.72,32530.0,34.5289,34.5289,34.4902,34.5289,32530.0
2022-05-27 14:15:00,35.72,35.74,35.72,35.72,22360.0,34.5289,34.5482,34.5289,34.5289,22360.0
2022-05-27 14:20:00,35.72,35.73,35.69,35.7,36562.0,34.5289,34.5386,34.4999,34.5096,36562.0
2022-05-27 14:25:00,35.71,35.73,35.69,35.72,33736.0,34.5192,34.5386,34.4999,34.5289,33736.0
2022-05-27 14:30:00,35.72,35.73,35.69,35.7,24040.0,34.5289,34.5386,34.4999,34.5096,24040.0
2022-05-27 14:35:00,35.7,35.74,35.7,35.73,34694.0,34.5096,34.5482,34.5096,34.5386,34694.0
2022-05-27 14:40:00,35.72,35.72,35.68,35.7,34248.0,34.5289,34.5289,34.4902,34.5096,34248.0
2022-05-27 14:45:00,35.71,35.71,35.69,35.7,46944.0,34.5192,34.5192,34.4999,34.5096,46944.0
2022-05-27 14:50:00,35.69,35.72,35.69,35.7,45052.0,34.4999,34.5289,34.4999,34.5096,45052.0
2022-05-27 14:55:00,35.72,35.73,35.7,35.7,38600.0,34.5289,34.5386,34.5096,34.5096,38600.0
2022-05-27 15:00:00,35.71,35.77,35.71,35.75,116928.0,34.5192,34.5772,34.5192,34.5579,116928.0
2022-05-27 15:05:00,35.76,35.78,35.75,35.77,87392.0,34.5676,34.5869,34.5579,34.5772,87392.0
2022-05-27 15:10:00,35.77,35.77,35.6,35.6,401104.0,34.5772,34.5772,34.4129,34.4129,401104.0
2022-05-27 15:15:00,35.67,35.7,35.66,35.67,212776.0,34.4806,34.5096,34.4709,34.4806,212776.0
2022-05-27 15:20:00,35.67,35.69,35.66,35.67,249252.0,34.4806,34.4999,34.4709,34.4806,249252.0
2022-05-27 15:25:00,35.67,35.71,35.66,35.67,241546.0,34.4806,34.5192,34.4709,34.4806,241546.0
2022-05-27 15:30:00,35.67,35.71,35.66,35.7,136190.0,34.4806,34.5192,34.4709,34.5096,136190.0
2022-05-27 15:35:00,35.7,35.7,35.64,35.66,87282.0,34.5096,34.5096,34.4516,34.4709,87282.0
2022-05-27 15:40:00,35.66,35.72,35.65,35.71,152794.0,34.4709,34.5289,34.4612,34.5192,152794.0
2022-05-27 15:45:00,35.72,35.73,35.65,35.7,158228.0,34.5289,34.5386,34.4612,34.5096,158228.0
2022-05-27 15:50:00,35.71,35.74,35.66,35.7,363940.0,34.5192,34.5482,34.4709,34.5096,363940.0
2022-05-27 15:55:00,35.7,35.74,35.66,35.67,1091070.0,34.5096,34.5482,34.4709,34.4806,1091070.0
2022-05-31 09:30:00,35.45,35.46,35.16,35.2,86334.0,34.2679,34.2776,33.9876,34.0262,86334.0
2022-05-31 09:35:00,35.17,35.24,35.08,35.18,99196.0,33.9972,34.0649,33.9102,34.0069,99196.0
2022-05-31 09:40:00,35.18,35.18,34.99,34.99,40226.0,34.0069,34.0069,33.8232,33.8232,40226.0
2022-05-31 09:45:00,34.99,35.08,34.99,35.02,49538.0,33.8232,33.9102,33.8232,33.8522,49538.0
2022-05-31 09:50:00,35.03,35.13,35.01,35.13,40154.0,33.8619,33.9586,33.8426,33.9586,40154.0
2022-05-31 09:55:00,35.13,35.24,35.13,35.24,22114.0,33.9586,34.0649,33.9586,34.0649,22114.0
2022-05-31 10:00:00,35.23,35.27,35.17,35.23,57544.0,34.0552,34.0939,33.9972,34.0552,57544.0
2022-05-31 10:05:00,35.22,35.27,35.19,35.19,47824.0,34.0456,34.0939,34.0166,34.0166,47824.0
2022-05-31 10:10:00,35.19,35.27,35.19,35.27,37020.0,34.0166,34.0939,34.0166,34.0939,37020.0
2022-05-31 10:15:00,35.27,35.35,35.27,35.35,81792.0,34.0939,34.1712,34.0939,34.1712,81792.0
2022-05-31 10:20:00,35.35,35.43,35.35,35.38,53554.0,34.1712,34.2486,34.1712,34.2002,53554.0
2022-05-31 10:25:00,35.38,35.4,35.33,35.33,24876.0,34.2002,34.2196,34.1519,34.1519,24876.0
2022-05-31 10:30:00,35.34,35.42,35.32,35.39,50406.0,34.1616,34.2389,34.1422,34.2099,50406.0
2022-05-31 10:35:00,35.38,35.4,35.35,35.38,55148.0,34.2002,34.2196,34.1712,34.2002,55148.0
2022-05-31 10:40:00,35.38,35.43,35.37,35.4,78750.0,34.2002,34.2486,34.1906,34.2196,78750.0
2022-05-31 10:45:00,35.4,35.43,35.34,35.34,58518.0,34.2196,34.2486,34.1616,34.1616,58518.0
2022-05-31 10:50:00,35.35,35.4,35.35,35.37,67828.0,34.1712,34.2196,34.1712,34.1906,67828.0
2022-05-31 10:55:00,35.37,35.43,35.35,35.4,30020.0,34.1906,34.2486,34.1712,34.2196,30020.0
2022-05-31 11:00:00,35.38,35.44,35.38,35.43,26932.0,34.2002,34.2582,34.2002,34.2486,26932.0
2022-05-31 11:05:00,35.44,35.44,35.31,35.34,32898.0,34.2582,34.2582,34.1326,34.1616,32898.0
2022-05-31 11:10:00,35.32,35.36,35.29,35.32,30490.0,34.1422,34.1809,34.1132,34.1422,30490.0
2022-05-31 11:15:00,35.31,35.34,35.3,35.3,30864.0,34.1326,34.1616,34.1229,34.1229,30864.0
2022-05-31 11:20:00,35.3,35.32,35.27,35.28,37850.0,34.1229,34.1422,34.0939,34.1036,37850.0
2022-05-31 11:25:00,35.28,35.32,35.27,35.27,19602.0,34.1036,34.1422,34.0939,34.0939,19602.0
2022-05-31 11:30:00,35.24,35.31,35.23,35.29,24070.0,34.0649,34.1326,34.0552,34.1132,24070.0
2022-05-31 11:35:00,35.29,35.37,35.27,35.36,22860.0,34.1132,34.1906,34.0939,34.1809,22860.0
2022-05-31 11:40:00,35.36,35.36,35.34,35.35,31208.0,34.1809,34.1809,34.1616,34.1712,31208.0
2022-05-31 11:45:00,35.36,35.36,35.31,35.34,58880.0,34.1809,34.1809,34.1326,34.1616,58880.0
2022-05-31 11:50:00,35.33,35.38,35.33,35.36,99458.0,34.1519,34.2002,34.1519,34.1809,99458.0
2022-05-31 11:55:00,35.38,35.42,35.37,35.39,54406.0,34.2002,34.2389,34.1906,34.2099,54406.0
2022-05-31 12:00:00,35.39,35.47,35.38,35.46,84162.0,34.2099,34.2872,34.2002,34.2776,84162.0
2022-05-31 12:05:00,35.47,35.47,35.4,35.4,81188.0,34.2872,34.2872,34.2196,34.2196,81188.0
2022-05-31 12:10:00,35.39,35.4,35.34,35.34,54960.0,34.2099,34.2196,34.1616,34.1616,54960.0
2022-05-31 12:15:00,35.34,35.35,35.29,35.31,27522.0,34.1616,34.1712,34.1132,34.1326,27522.0
2022-05-31 12:20:00,35.33,35.33,35.25,35.27,20160.0,34.1519,34.1519,34.0746,34.0939,20160.0
2022-05-31 12:25:00,35.27,35.29,35.27,35.29,33366.0,34.0939,34.1132,34.0939,34.1132,33366.0
2022-05-31 12:30:00,35.3,35.33,35.29,35.32,31210.0,34.1229,34.1519,34.1132,34.1422,31210.0
2022-05-31 12:35:00,35.33,35.38,35.33,35.37,52182.0,34.1519,34.2002,34.1519,34.1906,52182.0
2022-05-31 12:40:00,35.37,35.42,35.36,35.4,49902.0,34.1906,34.2389,34.1809,34.2196,49902.0
2022-05-31 12:45:00,35.41,35.43,35.38,35.39,34414.0,34.2292,34.2486,34.2002,34.2099,34414.0
2022-05-31 12:50:00,35.39,35.42,35.38,35.42,33772.0,34.2099,34.2389,34.2002,34.2389,33772.0
2022-05-31 12:55:00,35.42,35.46,35.42,35.43,33428.0,34.2389,34.2776,34.2389,34.2486,33428.0
2022-05-31 13:00:00,35.42,35.45,35.35,35.35,36244.0,34.2389,34.2679,34.1712,34.1712,36244.0
2022-05-31 13:05:00,35.36,35.47,35.35,35.46,47196.0,34.1809,34.2872,34.1712,34.2776,47196.0
2022-05-31 13:10:00,35.46,35.48,35.42,35.44,30180.0,34.2776,34.2969,34.2389,34.2582,30180.0
2022-05-31 13:15:00,35.43,35.43,35.31,35.34,41088.0,34.2486,34.2486,34.1326,34.1616,41088.0
2022-05-31 13:20:00,35.34,35.35,35.32,35.35,17724.0,34.1616,34.1712,34.1422,34.1712,17724.0
2022-05-31 13:25:00,35.34,35.4,35.33,35.38,41188.0,34.1616,34.2196,34.1519,34.2002,41188.0
2022-05-31 13:30:00,35.38,35.48,35.37,35.48,37694.0,34.2002,34.2969,34.1906,34.2969,37694.0
2022-05-31 13:35:00,35.48,35.52,35.47,35.49,43864.0,34.2969,34.3356,34.2872,34.3066,43864.0
2022-05-31 13:40:00,35.49,35.57,35.49,35.56,26640.0,34.3066,34.3839,34.3066,34.3742,26640.0
2022-05-31 13:45:00,35.56,35.59,35.55,35.58,18860.0,34.3742,34.4032,34.3646,34.3936,18860.0
2022-05-31 13:50:00,35.59,35.69,35.59,35.68,24114.0,34.4032,34.4999,34.4032,34.4902,24114.0
2022-05-31 13:55:00,35.68,35.71,35.66,35.71,30368.0,34.4902,34.5192,34.4709,34.5192,30368.0
2022-05-31 14:00:00,35.71,35.72,35.67,35.68,32372.0,34.5192,34.5289,34.4806,34.4902,32372.0
2022-05-31 14:05:00,35.66,35.68,35.62,35.68,30344.0,34.4709,34.4902,34.4322,34.4902,30344.0
2022-05-31 14:10:00,35.69,35.7,35.66,35.67,33384.0,34.4999,34.5096,34.4709,34.4806,33384.0
2022-05-31 14:15:00,35.67,35.68,35.63,35.66,49778.0,34.4806,34.4902,34.4419,34.4709,49778.0
2022-05-31 14:20:00,35.66,35.68,35.6,35.65,44726.0,34.4709,34.4902,34.4129,34.4612,44726.0
2022-05-31 14:25:00,35.64,35.66,35.6,35.63,49240.0,34.4516,34.4709,34.4129,34.4419,49240.0
2022-05-31 14:30:00,35.63,35.63,35.57,35.58,47626.0,34.4419,34.4419,34.3839,34.3936,47626.0
2022-05-31 14:35:00,35.57,35.6,35.56,35.58,75322.0,34.3839,34.4129,34.3742,34.3936,75322.0
2022-05-31 14:40:00,35.58,35.58,35.48,35.49,38538.0,34.3936,34.3936,34.2969,34.3066,38538.0
2022-05-31 14:45:00,35.49,35.49,35.39,35.42,42492.0,34.3066,34.3066,34.2099,34.2389,42492.0
2022-05-31 14:50:00,35.42,35.44,35.35,35.37,41542.0,34.2389,34.2582,34.1712,34.1906,41542.0
2022-05-31 14:55:00,35.36,35.41,35.34,35.37,72032.0,34.1809,34.2292,34.1616,34.1906,72032.0
2022-05-31 15:00:00,35.37,35.39,35.31,35.35,47276.0,34.1906,34.2099,34.1326,34.1712,47276.0
2022-05-31 15:05:00,35.35,35.41,35.33,35.4,114292.0,34.1712,34.2292,34.1519,34.2196,114292.0
2022-05-31 15:10:00,35.39,35.4,35.34,35.38,63470.0,34.2099,34.2196,34.1616,34.2002,63470.0
2022-05-31 15:15:00,35.4,35.49,35.39,35.41,120008.0,34.2196,34.3066,34.2099,34.2292,120008.0
2022-05-31 15:20:00,35.42,35.49,35.41,35.48,91490.0,34.2389,34.3066,34.2292,34.2969,91490.0
2022-05-31 15:25:00,35.48,35.58,35.47,35.57,57588.0,34.2969,34.3936,34.2872,34.3839,57588.0
2022-05-31 15:30:00,35.58,35.69,35.58,35.67,55152.0,34.3936,34.4999,34.3936,34.4806,55152.0
2022-05-31 15:35:00,35.67,35.68,35.63,35.63,85336.0,34.4806,34.4902,34.4419,34.4419,85336.0
2022-05-31 15:40:00,35.63,35.65,35.59,35.6,92054.0,34.4419,34.4612,34.4032,34.4129,92054.0
2022-05-31 15:45:00,35.59,35.66,35.59,35.62,149002.0,34.4032,34.4709,34.4032,34.4322,149002.0
2022-05-31 15:50:00,35.62,35.72,35.56,35.57,349090.0,34.4322,34.5289,34.3742,34.3839,349090.0
2022-05-31 15:55:00,35.58,35.58,35.42,35.44,428392.0,34.3936,34.3936,34.2389,34.2582,428392.0
2022-06-01 09:30:00,35.5,35.62,35.36,35.36,109156.0,34.3162,34.4322,34.1809,34.1809,109156.0
2022-06-01 09:35:00,35.39,35.42,35.21,35.23,35816.0,34.2099,34.2389,34.0359,34.0552,35816.0
2022-06-01 09:40:00,35.26,35.32,35.22,35.22,22128.0,34.0842,34.1422,34.0456,34.0456,22128.0
2022-06-01 09:45:00,35.21,35.23,35.12,35.16,17480.0,34.0359,34.0552,33.9489,33.9876,17480.0
2022-06-01 09:50:00,35.16,35.26,35.16,35.23,45878.0,33.9876,34.0842,33.9876,34.0552,45878.0
2022-06-01 09:55:00,35.23,35.31,35.18,35.27,31134.0,34.0552,34.1326,34.0069,34.0939,31134.0
2022-06-01 10:00:00,35.27,35.29,35.12,35.17,26220.0,34.0939,34.1132,33.9489,33.9972,26220.0
2022-06-01 10:05:00,35.15,35.17,35.05,35.07,24786.0,33.9779,33.9972,33.8812,33.9006,24786.0
2022-06-01 10:10:00,35.1,35.1,34.98,35.02,24768.0,33.9296,33.9296,33.8136,33.8522,24768.0
2022-06-01 10:15:00,35.01,35.02,34.89,34.9,29386.0,33.8426,33.8522,33.7266,33.7362,29386.0
2022-06-01 10:20:00,34.9,34.93,34.84,34.84,39268.0,33.7362,33.7652,33.6782,33.6782,39268.0
2022-06-01 10:25:00,34.85,34.87,34.82,34.84,26150.0,33.6879,33.7072,33.6589,33.6782,26150.0
2022-06-01 10:30:00,34.83,34.88,34.77,34.8,41218.0,33.6686,33.7169,33.6106,33.6396,41218.0
2022-06-01 10:35:00,34.79,34.83,34.77,34.83,17136.0,33.6299,33.6686,33.6106,33.6686,17136.0
2022-06-01 10:40:00,34.84,34.85,34.8,34.81,22798.0,33.6782,33.6879,33.6396,33.6492,22798.0
2022-06-01 10:45:00,34.81,34.82,34.75,34.75,18188.0,33.6492,33.6589,33.5912,33.5912,18188.0
2022-06-01 10:50:00,34.76,34.82,34.74,34.81,17320.0,33.6009,33.6589,33.5816,33.6492,17320.0
2022-06-01 10:55:00,34.81,34.83,34.78,34.8,17752.0,33.6492,33.6686,33.6202,33.6396,17752.0
2022-06-01 11:00:00,34.79,34.8,34.71,34.76,23064.0,33.6299,33.6396,33.5526,33.6009,23064.0
2022-06-01 11:05:00,34.74,34.77,34.71,34.71,17732.0,33.5816,33.6106,33.5526,33.5526,17732.0
2022-06-01 11:10:00,34.71,34.75,34.7,34.7,20260.0,33.5526,33.5912,33.5429,33.5429,20260.0
2022-06-01 11:15:00,34.7,34.73,34.65,34.67,23428.0,33.5429,33.5719,33.4946,33.5139,23428.0
2022-06-01 11:20:00,34.67,34.67,34.56,34.58,33188.0,33.5139,33.5139,33.4076,33.4269,33188.0
2022-06-01 11:25:00,34.58,34.65,34.56,34.61,72128.0,33.4269,33.4946,33.4076,33.4559,72128.0
2022-06-01 11:30:00,34.62,34.67,34.6,34.62,54210.0,33.4656,33.5139,33.4462,33.4656,54210.0
2022-06-01 11:35:00,34.62,34.63,34.56,34.6,38148.0,33.4656,33.4752,33.4076,33.4462,38148.0
2022-06-01 11:40:00,34.59,34.59,34.46,34.46,19912.0,33.4366,33.4366,33.3109,33.3109,19912.0
2022-06-01 11:45:00,34.47,34.52,34.46,34.49,23758.0,33.3206,33.3689,33.3109,33.3399,23758.0
2022-06-01 11:50:00,34.49,34.54,34.49,34.53,31330.0,33.3399,33.3882,33.3399,33.3786,31330.0
2022-06-01 11:55:00,34.52,34.56,34.48,34.49,26242.0,33.3689,33.4076,33.3302,33.3399,26242.0
2022-06-01 12:00:00,34.5,34.5,34.47,34.49,16498.0,33.3496,33.3496,33.3206,33.3399,16498.0
2022-06-01 12:05:00,34.49,34.54,34.49,34.51,40030.0,33.3399,33.3882,33.3399,33.3592,40030.0
2022-06-01 12:10:00,34.5,34.52,34.47,34.52,23412.0,33.3496,33.3689,33.3206,33.3689,23412.0
2022-06-01 12:15:00,34.53,34.55,34.5,34.53,63696.0,33.3786,33.3979,33.3496,33.3786,63696.0
2022-06-01 12:20:00,34.52,34.57,34.52,34.56,32004.0,33.3689,33.4172,33.3689,33.4076,32004.0
2022-06-01 12:25:00,34.55,34.59,34.52,34.58,73732.0,33.3979,33.4366,33.3689,33.4269,73732.0
2022-06-01 12:30:00,34.58,34.67,34.58,34.66,26504.0,33.4269,33.5139,33.4269,33.5042,26504.0
2022-06-01 12:35:00,34.66,34.71,34.65,34.71,22266.0,33.5042,33.5526,33.4946,33.5526,22266.0
2022-06-01 12:40:00,34.71,34.75,34.7,34.71,35806.0,33.5526,33.5912,33.5429,33.5526,35806.0
2022-06-01 12:45:00,34.71,34.72,34.67,34.69,18594.0,33.5526,33.5622,33.5139,33.5332,18594.0
2022-06-01 12:50:00,34.69,34.72,34.66,34.71,69616.0,33.5332,33.5622,33.5042,33.5526,69616.0
2022-06-01 12:55:00,34.72,34.76,34.68,34.75,47026.0,33.5622,33.6009,33.5236,33.5912,47026.0
2022-06-01 13:00:00,34.74,34.74,34.7,34.71,32282.0,33.5816,33.5816,33.5429,33.5526,32282.0
2022-06-01 13:05:00,34.7,34.76,34.7,34.74,37846.0,33.5429,33.6009,33.5429,33.5816,37846.0
2022-06-01 13:10:00,34.74,34.76,34.73,34.73,42524.0,33.5816,33.6009,33.5719,33.5719,42524.0
2022-06-01 13:15:00,34.74,34.81,34.73,34.81,29964.0,33.5816,33.6492,33.5719,33.6492,29964.0
2022-06-01 13:20:00,34.8,34.85,34.77,34.77,24478.0,33.6396,33.6879,33.6106,33.6106,24478.0
2022-06-01 13:25:00,34.78,34.83,34.77,34.77,52630.0,33.6202,33.6686,33.6106,33.6106,52630.0
2022-06-01 13:30:00,34.77,34.79,34.73,34.79,21104.0,33.6106,33.6299,33.5719,33.6299,21104.0
2022-06-01 13:35:00,34.79,34.83,34.77,34.8,31992.0,33.6299,33.6686,33.6106,33.6396,31992.0
2022-06-01 13:40:00,34.8,34.85,34.79,34.83,23426.0,33.6396,33.6879,33.6299,33.6686,23426.0
2022-06-01 13:45:00,34.83,34.83,34.8,34.81,17180.0,33.6686,33.6686,33.6396,33.6492,17180.0
2022-06-01 13:50:00,34.82,34.82,34.76,34.77,25178.0,33.6589,33.6589,33.6009,33.6106,25178.0
2022-06-01 13:55:00,34.77,34.84,34.76,34.8,29596.0,33.6106,33.6782,33.6009,33.6396,29596.0
2022-06-01 14:00:00,34.79,34.83,34.78,34.81,19178.0,33.6299,33.6686,33.6202,33.6492,19178.0
2022-06-01 14:05:00,34.81,34.83,34.77,34.81,20390.0,33.6492,33.6686,33.6106,33.6492,20390.0
2022-06-01 14:10:00,34.81,34.81,34.77,34.77,22248.0,33.6492,33.6492,33.6106,33.6106,22248.0
2022-06-01 14:15:00,34.77,34.8,34.71,34.73,41856.0,33.6106,33.6396,33.5526,33.5719,41856.0
2022-06-01 14:20:00,34.73,34.85,34.71,34.82,48898.0,33.5719,33.6879,33.5526,33.6589,48898.0
2022-06-01 14:25:00,34.83,34.89,34.82,34.84,196422.0,33.6686,33.7266,33.6589,33.6782,196422.0
2022-06-01 14:30:00,34.85,34.87,34.84,34.85,68184.0,33.6879,33.7072,33.6782,33.6879,68184.0
2022-06-01 14:35:00,34.85,34.89,34.83,34.83,88852.0,33.6879,33.7266,33.6686,33.6686,88852.0
2022-06-01 14:40:00,34.82,34.88,34.81,34.88,40554.0,33.6589,33.7169,33.6492,33.7169,40554.0
2022-06-01 14:45:00,34.88,34.88,34.81,34.82,46798.0,33.7169,33.7169,33.6492,33.6589,46798.0
2022-06-01 14:50:00,34.82,34.82,34.77,34.78,35684.0,33.6589,33.6589,33.6106,33.6202,35684.0
2022-06-01 14:55:00,34.78,34.81,34.76,34.79,23916.0,33.6202,33.6492,33.6009,33.6299,23916.0
2022-06-01 15:00:00,34.79,34.81,34.74,34.77,31000.0,33.6299,33.6492,33.5816,33.6106,31000.0
2022-06-01 15:05:00,34.77,34.8,34.76,34.78,42380.0,33.6106,33.6396,33.6009,33.6202,42380.0
2022-06-01 15:10:00,34.77,34.84,34.76,34.82,44520.0,33.6106,33.6782,33.6009,33.6589,44520.0
2022-06-01 15:15:00,34.82,34.85,34.79,34.82,62092.0,33.6589,33.6879,33.6299,33.6589,62092.0
2022-06-01 15:20:00,34.81,34.82,34.77,34.79,49876.0,33.6492,33.6589,33.6106,33.6299,49876.0
2022-06-01 15:25:00,34.79,34.79,34.74,34.77,52790.0,33.6299,33.6299,33.5816,33.6106,52790.0
2022-06-01 15:30:00,34.77,34.79,34.74,34.76,65108.0,33.6106,33.6299,33.5816,33.6009,65108.0
2022-06-01 15:35:00,34.76,34.77,34.72,34.74,108784.0,33.6009,33.6106,33.5622,33.5816,108784.0
2022-06-01 15:40:00,34.74,34.77,34.7,34.71,141374.0,33.5816,33.6106,33.5429,33.5526,141374.0
2022-06-01 15:45:00,34.71,34.74,34.69,34.73,132632.0,33.5526,33.5816,33.5332,33.5719,132632.0
2022-06-01 15:50:00,34.73,34.77,34.65,34.66,164520.0,33.5719,33.6106,33.4946,33.5042,164520.0
2022-06-01 15:55:00,34.66,34.68,34.62,34.63,388618.0,33.5042,33.5236,33.4656,33.4752,388618.0
2022-06-02 09:30:00,34.74,34.81,34.57,34.81,69614.0,33.5816,33.6492,33.4172,33.6492,69614.0
2022-06-02 09:35:00,34.78,34.95,34.74,34.95,35650.0,33.6202,33.7846,33.5816,33.7846,35650.0
2022-06-02 09:40:00,34.93,34.96,34.82,34.85,40744.0,33.7652,33.7942,33.6589,33.6879,40744.0
2022-06-02 09:45:00,34.85,35.07,34.83,35.07,23498.0,33.6879,33.9006,33.6686,33.9006,23498.0
2022-06-02 09:50:00,35.07,35.07,34.97,34.98,31786.0,33.9006,33.9006,33.8039,33.8136,31786.0
2022-06-02 09:55:00,34.98,34.99,34.9,34.96,20370.0,33.8136,33.8232,33.7362,33.7942,20370.0
2022-06-02 10:00:00,34.95,35.02,34.92,35.01,28852.0,33.7846,33.8522,33.7556,33.8426,28852.0
2022-06-02 10:05:00,35.01,35.03,34.98,35.01,17160.0,33.8426,33.8619,33.8136,33.8426,17160.0
2022-06-02 10:10:00,35.02,35.22,35.02,35.16,28542.0,33.8522,34.0456,33.8522,33.9876,28542.0
2022-06-02 10:15:00,35.13,35.15,35.03,35.03,21158.0,33.9586,33.9779,33.8619,33.8619,21158.0
2022-06-02 10:20:00,35.05,35.07,34.92,34.92,25638.0,33.8812,33.9006,33.7556,33.7556,25638.0
2022-06-02 10:25:00,34.92,34.95,34.83,34.87,39326.0,33.7556,33.7846,33.6686,33.7072,39326.0
2022-06-02 10:30:00,34.87,34.99,34.85,34.96,25818.0,33.7072,33.8232,33.6879,33.7942,25818.0
2022-06-02 10:35:00,34.96,34.98,34.93,34.97,17280.0,33.7942,33.8136,33.7652,33.8039,17280.0
2022-06-02 10:40:00,34.97,34.99,34.91,34.92,24896.0,33.8039,33.8232,33.7459,33.7556,24896.0
2022-06-02 10:45:00,34.92,34.98,34.9,34.96,26054.0,33.7556,33.8136,33.7362,33.7942,26054.0
2022-06-02 10:50:00,34.94,34.99,34.92,34.99,16858.0,33.7749,33.8232,33.7556,33.8232,16858.0
2022-06-02 10:55:00,34.99,35.07,34.99,35.06,46532.0,33.8232,33.9006,33.8232,33.8909,46532.0
2022-06-02 11:00:00,35.06,35.15,35.03,35.15,12514.0,33.8909,33.9779,33.8619,33.9779,12514.0
2022-06-02 11:05:00,35.15,35.16,35.14,35.15,27364.0,33.9779,33.9876,33.9682,33.9779,27364.0
2022-06-02 11:10:00,35.16,35.26,35.16,35.22,31260.0,33.9876,34.0842,33.9876,34.0456,31260.0
2022-06-02 11:15:00,35.21,35.25,35.21,35.24,19524.0,34.0359,34.0746,34.0359,34.0649,19524.0
2022-06-02 11:20:00,35.24,35.24,35.22,35.24,16714.0,34.0649,34.0649,34.0456,34.0649,16714.0
2022-06-02 11:25:00,35.26,35.29,35.2,35.22,28920.0,34.0842,34.1132,34.0262,34.0456,28920.0
2022-06-02 11:30:00,35.21,35.21,35.16,35.18,19392.0,34.0359,34.0359,33.9876,34.0069,19392.0
2022-06-02 11:35:00,35.18,35.2,35.17,35.19,35186.0,34.0069,34.0262,33.9972,34.0166,35186.0
2022-06-02 11:40:00,35.2,35.23,35.19,35.22,50240.0,34.0262,34.0552,34.0166,34.0456,50240.0
2022-06-02 11:45:00,35.21,35.32,35.19,35.32,31736.0,34.0359,34.1422,34.0166,34.1422,31736.0
2022-06-02 11:50:00,35.31,35.37,35.31,35.34,22038.0,34.1326,34.1906,34.1326,34.1616,22038.0
2022-06-02 11:55:00,35.34,35.34,35.28,35.29,16164.0,34.1616,34.1616,34.1036,34.1132,16164.0
2022-06-02 12:00:00,35.29,35.29,35.25,35.27,15280.0,34.1132,34.1132,34.0746,34.0939,15280.0
2022-06-02 12:05:00,35.27,35.31,35.27,35.29,29726.0,34.0939,34.1326,34.0939,34.1132,29726.0
2022-06-02 12:10:00,35.29,35.32,35.29,35.32,12936.0,34.1132,34.1422,34.1132,34.1422,12936.0
2022-06-02 12:15:00,35.32,35.33,35.3,35.32,12910.0,34.1422,34.1519,34.1229,34.1422,12910.0
2022-06-02 12:20:00,35.3,35.38,35.3,35.38,9158.0,34.1229,34.2002,34.1229,34.2002,9158.0
2022-06-02 12:25:00,35.39,35.41,35.37,35.41,9030.0,34.2099,34.2292,34.1906,34.2292,9030.0
2022-06-02 12:30:00,35.41,35.41,35.37,35.38,11194.0,34.2292,34.2292,34.1906,34.2002,11194.0
2022-06-02 12:35:00,35.39,35.45,35.38,35.45,33676.0,34.2099,34.2679,34.2002,34.2679,33676.0
2022-06-02 12:40:00,35.46,35.46,35.39,35.4,17122.0,34.2776,34.2776,34.2099,34.2196,17122.0
2022-06-02 12:45:00,35.39,35.42,35.38,35.41,11832.0,34.2099,34.2389,34.2002,34.2292,11832.0
2022-06-02 12:50:00,35.41,35.44,35.41,35.44,10310.0,34.2292,34.2582,34.2292,34.2582,10310.0
2022-06-02 12:55:00,35.44,35.45,35.38,35.41,16062.0,34.2582,34.2679,34.2002,34.2292,16062.0
2022-06-02 13:00:00,35.41,35.43,35.4,35.43,13752.0,34.2292,34.2486,34.2196,34.2486,13752.0
2022-06-02 13:05:00,35.43,35.46,35.42,35.44,17404.0,34.2486,34.2776,34.2389,34.2582,17404.0
2022-06-02 13:10:00,35.44,35.46,35.38,35.41,15926.0,34.2582,34.2776,34.2002,34.2292,15926.0
2022-06-02 13:15:00,35.41,35.47,35.4,35.47,43650.0,34.2292,34.2872,34.2196,34.2872,43650.0
2022-06-02 13:20:00,35.47,35.5,35.44,35.46,31156.0,34.2872,34.3162,34.2582,34.2776,31156.0
2022-06-02 13:25:00,35.46,35.47,35.43,35.46,10512.0,34.2776,34.2872,34.2486,34.2776,10512.0
2022-06-02 13:30:00,35.48,35.51,35.47,35.51,11092.0,34.2969,34.3259,34.2872,34.3259,11092.0
2022-06-02 13:35:00,35.51,35.52,35.5,35.51,18654.0,34.3259,34.3356,34.3162,34.3259,18654.0
2022-06-02 13:40:00,35.51,35.52,35.48,35.52,17532.0,34.3259,34.3356,34.2969,34.3356,17532.0
2022-06-02 13:45:00,35.53,35.58,35.51,35.57,15076.0,34.3452,34.3936,34.3259,34.3839,15076.0
2022-06-02 13:50:00,35.6,35.6,35.56,35.59,14620.0,34.4129,34.4129,34.3742,34.4032,14620.0
2022-06-02 13:55:00,35.58,35.6,35.55,35.6,16288.0,34.3936,34.4129,34.3646,34.4129,16288.0
2022-06-02 14:00:00,35.6,35.66,35.59,35.66,26624.0,34.4129,34.4709,34.4032,34.4709,26624.0
2022-06-02 14:05:00,35.65,35.67,35.63,35.67,15354.0,34.4612,34.4806,34.4419,34.4806,15354.0
2022-06-02 14:10:00,35.67,35.73,35.66,35.73,17978.0,34.4806,34.5386,34.4709,34.5386,17978.0
2022-06-02 14:15:00,35.72,35.73,35.69,35.72,18934.0,34.5289,34.5386,34.4999,34.5289,18934.0
2022-06-02 14:20:00,35.71,35.72,35.69,35.69,12730.0,34.5192,34.5289,34.4999,34.4999,12730.0
2022-06-02 14:25:00,35.69,35.7,35.67,35.69,15906.0,34.4999,34.5096,34.4806,34.4999,15906.0
2022-06-02 14:30:00,35.7,35.74,35.7,35.74,15722.0,34.5096,34.5482,34.5096,34.5482,15722.0
2022-06-02 14:35:00,35.73,35.74,35.71,35.74,13806.0,34.5386,34.5482,34.5192,34.5482,13806.0
2022-06-02 14:40:00,35.74,35.74,35.71,35.73,22610.0,34.5482,34.5482,34.5192,34.5386,22610.0
2022-06-02 14:45:00,35.74,35.76,35.72,35.73,18532.0,34.5482,34.5676,34.5289,34.5386,18532.0
2022-06-02 14:50:00,35.73,35.75,35.71,35.73,18502.0,34.5386,34.5579,34.5192,34.5386,18502.0
2022-06-02 14:55:00,35.73,35.74,35.67,35.67,22022.0,34.5386,34.5482,34.4806,34.4806,22022.0
2022-06-02 15:00:00,35.68,35.79,35.68,35.77,34918.0,34.4902,34.5966,34.4902,34.5772,34918.0
2022-06-02 15:05:00,35.77,35.83,35.75,35.82,25108.0,34.5772,34.6352,34.5579,34.6256,25108.0
2022-06-02 15:10:00,35.82,35.85,35.81,35.84,31848.0,34.6256,34.6546,34.6159,34.6449,31848.0
2022-06-02 15:15:00,35.84,35.85,35.82,35.85,28050.0,34.6449,34.6546,34.6256,34.6546,28050.0
2022-06-02 15:20:00,35.85,35.86,35.8,35.82,42758.0,34.6546,34.6642,34.6062,34.6256,42758.0
2022-06-02 15:25:00,35.82,35.83,35.71,35.74,39640.0,34.6256,34.6352,34.5192,34.5482,39640.0
2022-06-02 15:30:00,35.74,35.77,35.73,35.77,60454.0,34.5482,34.5772,34.5386,34.5772,60454.0
2022-06-02 15:35:00,35.77,35.82,35.77,35.81,63846.0,34.5772,34.6256,34.5772,34.6159,63846.0
2022-06-02 15:40:00,35.8,35.87,35.8,35.87,61280.0,34.6062,34.6739,34.6062,34.6739,61280.0
2022-06-02 15:45:00,35.87,35.9,35.83,35.86,116518.0,34.6739,34.7029,34.6352,34.6642,116518.0
2022-06-02 15:50:00,35.86,35.94,35.85,35.92,171312.0,34.6642,34.7416,34.6546,34.7222,171312.0
2022-06-02 15:55:00,35.92,36.01,35.91,35.99,262620.0,34.7222,34.8092,34.7126,34.7899,262620.0
2022-06-03 09:30:00,35.5,35.56,35.37,35.51,45052.0,34.3162,34.3742,34.1906,34.3259,45052.0
2022-06-03 09:35:00,35.5,35.5,35.38,35.49,16558.0,34.3162,34.3162,34.2002,34.3066,16558.0
2022-06-03 09:40:00,35.52,35.52,35.39,35.4,11384.0,34.3356,34.3356,34.2099,34.2196,11384.0
2022-06-03 09:45:00,35.33,35.42,35.33,35.39,12286.0,34.1519,34.2389,34.1519,34.2099,12286.0
2022-06-03 09:50:00,35.37,35.4,35.28,35.38,19562.0,34.1906,34.2196,34.1036,34.2002,19562.0
2022-06-03 09:55:00,35.38,35.46,35.37,35.44,71236.0,34.2002,34.2776,34.1906,34.2582,71236.0
2022-06-03 10:00:00,35.43,35.52,35.43,35.47,7402.0,34.2486,34.3356,34.2486,34.2872,7402.0
2022-06-03 10:05:00,35.41,35.48,35.37,35.46,7204.0,34.2292,34.2969,34.1906,34.2776,7204.0
2022-06-03 10:10:00,35.45,35.45,35.35,35.44,23066.0,34.2679,34.2679,34.1712,34.2582,23066.0
2022-06-03 10:15:00,35.45,35.58,35.44,35.54,30310.0,34.2679,34.3936,34.2582,34.3549,30310.0
2022-06-03 10:20:00,35.54,35.59,35.48,35.52,22258.0,34.3549,34.4032,34.2969,34.3356,22258.0
2022-06-03 10:25:00,35.53,35.57,35.48,35.51,25466.0,34.3452,34.3839,34.2969,34.3259,25466.0
2022-06-03 10:30:00,35.49,35.54,35.45,35.51,13494.0,34.3066,34.3549,34.2679,34.3259,13494.0
2022-06-03 10:35:00,35.51,35.51,35.4,35.45,24060.0,34.3259,34.3259,34.2196,34.2679,24060.0
2022-06-03 10:40:00,35.45,35.48,35.41,35.48,14912.0,34.2679,34.2969,34.2292,34.2969,14912.0
2022-06-03 10:45:00,35.5,35.58,35.48,35.55,25954.0,34.3162,34.3936,34.2969,34.3646,25954.0
2022-06-03 10:50:00,35.56,35.57,35.52,35.52,14064.0,34.3742,34.3839,34.3356,34.3356,14064.0
2022-06-03 10:55:00,35.54,35.55,35.49,35.5,11190.0,34.3549,34.3646,34.3066,34.3162,11190.0
2022-06-03 11:00:00,35.48,35.5,35.41,35.44,26346.0,34.2969,34.3162,34.2292,34.2582,26346.0
2022-06-03 11:05:00,35.44,35.44,35.41,35.42,13550.0,34.2582,34.2582,34.2292,34.2389,13550.0
2022-06-03 11:10:00,35.41,35.41,35.35,35.38,16644.0,34.2292,34.2292,34.1712,34.2002,16644.0
2022-06-03 11:15:00,35.38,35.42,35.37,35.41,7348.0,34.2002,34.2389,34.1906,34.2292,7348.0
2022-06-03 11:20:00,35.4,35.43,35.39,35.4,14742.0,34.2196,34.2486,34.2099,34.2196,14742.0
2022-06-03 11:25:00,35.39,35.4,35.3,35.35,37368.0,34.2099,34.2196,34.1229,34.1712,37368.0
2022-06-03 11:30:00,35.34,35.38,35.32,35.36,21888.0,34.1616,34.2002,34.1422,34.1809,21888.0
2022-06-03 11:35:00,35.36,35.44,35.36,35.43,49406.0,34.1809,34.2582,34.1809,34.2486,49406.0
2022-06-03 11:40:00,35.44,35.46,35.41,35.44,33658.0,34.2582,34.2776,34.2292,34.2582,33658.0
2022-06-03 11:45:00,35.46,35.46,35.35,35.37,19874.0,34.2776,34.2776,34.1712,34.1906,19874.0
2022-06-03 11:50:00,35.36,35.37,35.33,35.34,11694.0,34.1809,34.1906,34.1519,34.1616,11694.0
2022-06-03 11:55:00,35.34,35.38,35.34,35.36,30090.0,34.1616,34.2002,34.1616,34.1809,30090.0
2022-06-03 12:00:00,35.37,35.44,35.37,35.44,9558.0,34.1906,34.2582,34.1906,34.2582,9558.0
2022-06-03 12:05:00,35.44,35.46,35.38,35.38,5750.0,34.2582,34.2776,34.2002,34.2002,5750.0
2022-06-03 12:10:00,35.39,35.42,35.38,35.41,14228.0,34.2099,34.2389,34.2002,34.2292,14228.0
2022-06-03 12:15:00,35.41,35.45,35.38,35.38,8350.0,34.2292,34.2679,34.2002,34.2002,8350.0
2022-06-03 12:20:00,35.36,35.48,35.34,35.47,10506.0,34.1809,34.2969,34.1616,34.2872,10506.0
2022-06-03 12:25:00,35.46,35.47,35.43,35.47,25712.0,34.2776,34.2872,34.2486,34.2872,25712.0
2022-06-03 12:30:00,35.46,35.47,35.42,35.42,4152.0,34.2776,34.2872,34.2389,34.2389,4152.0
2022-06-03 12:35:00,35.43,35.5,35.42,35.49,10906.0,34.2486,34.3162,34.2389,34.3066,10906.0
2022-06-03 12:40:00,35.49,35.49,35.45,35.46,3506.0,34.3066,34.3066,34.2679,34.2776,3506.0
2022-06-03 12:45:00,35.47,35.52,35.46,35.49,9576.0,34.2872,34.3356,34.2776,34.3066,9576.0
2022-06-03 12:50:00,35.49,35.52,35.46,35.52,8092.0,34.3066,34.3356,34.2776,34.3356,8092.0
2022-06-03 12:55:00,35.52,35.57,35.52,35.57,10034.0,34.3356,34.3839,34.3356,34.3839,10034.0
2022-06-03 13:00:00,35.56,35.66,35.56,35.65,13610.0,34.3742,34.4709,34.3742,34.4612,13610.0
2022-06-03 13:05:00,35.65,35.65,35.6,35.6,9520.0,34.4612,34.4612,34.4129,34.4129,9520.0
2022-06-03 13:10:00,35.6,35.62,35.6,35.6,6766.0,34.4129,34.4322,34.4129,34.4129,6766.0
2022-06-03 13:15:00,35.59,35.6,35.49,35.5,20856.0,34.4032,34.4129,34.3066,34.3162,20856.0
2022-06-03 13:20:00,35.51,35.58,35.5,35.58,9524.0,34.3259,34.3936,34.3162,34.3936,9524.0
2022-06-03 13:25:00,35.58,35.59,35.55,35.58,12272.0,34.3936,34.4032,34.3646,34.3936,12272.0
2022-06-03 13:30:00,35.57,35.57,35.52,35.54,11718.0,34.3839,34.3839,34.3356,34.3549,11718.0
2022-06-03 13:35:00,35.56,35.56,35.52,35.55,16188.0,34.3742,34.3742,34.3356,34.3646,16188.0
2022-06-03 13:40:00,35.54,35.54,35.45,35.47,9438.0,34.3549,34.3549,34.2679,34.2872,9438.0
2022-06-03 13:45:00,35.46,35.52,35.45,35.52,15484.0,34.2776,34.3356,34.2679,34.3356,15484.0
2022-06-03 13:50:00,35.52,35.54,35.51,35.51,19854.0,34.3356,34.3549,34.3259,34.3259,19854.0
2022-06-03 13:55:00,35.51,35.52,35.49,35.49,14156.0,34.3259,34.3356,34.3066,34.3066,14156.0
2022-06-03 14:00:00,35.49,35.52,35.47,35.51,14162.0,34.3066,34.3356,34.2872,34.3259,14162.0
2022-06-03 14:05:00,35.5,35.52,35.48,35.51,18202.0,34.3162,34.3356,34.2969,34.3259,18202.0
2022-06-03 14:10:00,35.52,35.54,35.5,35.53,17102.0,34.3356,34.3549,34.3162,34.3452,17102.0
2022-06-03 14:15:00,35.53,35.56,35.52,35.55,26546.0,34.3452,34.3742,34.3356,34.3646,26546.0
2022-06-03 14:20:00,35.55,35.55,35.51,35.53,24024.0,34.3646,34.3646,34.3259,34.3452,24024.0
2022-06-03 14:25:00,35.53,35.59,35.52,35.58,38304.0,34.3452,34.4032,34.3356,34.3936,38304.0
2022-06-03 14:30:00,35.58,35.58,35.49,35.52,37934.0,34.3936,34.3936,34.3066,34.3356,37934.0
2022-06-03 14:35:00,35.53,35.54,35.46,35.48,65314.0,34.3452,34.3549,34.2776,34.2969,65314.0
2022-06-03 14:40:00,35.47,35.49,35.46,35.48,20018.0,34.2872,34.3066,34.2776,34.2969,20018.0
2022-06-03 14:45:00,35.49,35.52,35.47,35.51,11540.0,34.3066,34.3356,34.2872,34.3259,11540.0
2022-06-03 14:50:00,35.51,35.52,35.49,35.52,10652.0,34.3259,34.3356,34.3066,34.3356,10652.0
2022-06-03 14:55:00,35.51,35.54,35.49,35.52,13890.0,34.3259,34.3549,34.3066,34.3356,13890.0
2022-06-03 15:00:00,35.54,35.54,35.49,35.52,28274.0,34.3549,34.3549,34.3066,34.3356,28274.0
2022-06-03 15:05:00,35.52,35.52,35.45,35.46,27388.0,34.3356,34.3356,34.2679,34.2776,27388.0
2022-06-03 15:10:00,35.47,35.49,35.42,35.43,22672.0,34.2872,34.3066,34.2389,34.2486,22672.0
2022-06-03 15:15:00,35.44,35.44,35.41,35.44,36512.0,34.2582,34.2582,34.2292,34.2582,36512.0
2022-06-03 15:20:00,35.44,35.46,35.42,35.44,32134.0,34.2582,34.2776,34.2389,34.2582,32134.0
2022-06-03 15:25:00,35.44,35.52,35.43,35.52,26250.0,34.2582,34.3356,34.2486,34.3356,26250.0
2022-06-03 15:30:00,35.51,35.51,35.48,35.49,46208.0,34.3259,34.3259,34.2969,34.3066,46208.0
2022-06-03 15:35:00,35.49,35.54,35.46,35.49,60366.0,34.3066,34.3549,34.2776,34.3066,60366.0
2022-06-03 15:40:00,35.49,35.51,35.45,35.45,63472.0,34.3066,34.3259,34.2679,34.2679,63472.0
2022-06-03 15:45:00,35.46,35.5,35.42,35.46,79712.0,34.2776,34.3162,34.2389,34.2776,79712.0
2022-06-03 15:50:00,35.45,35.5,35.42,35.47,236786.0,34.2679,34.3162,34.2389,34.2872,236786.0
2022-06-03 15:55:00,35.49,35.5,35.4,35.44,391298.0,34.3066,34.3162,34.2196,34.2582,391298.0
2022-06-06 09:30:00,35.8,35.82,35.67,35.81,58928.0,34.6062,34.6256,34.4806,34.6159,58928.0
2022-06-06 09:35:00,35.78,35.79,35.73,35.78,10782.0,34.5869,34.5966,34.5386,34.5869,10782.0
2022-06-06 09:40:00,35.8,35.85,35.79,35.81,37318.0,34.6062,34.6546,34.5966,34.6159,37318.0
2022-06-06 09:45:00,35.81,35.84,35.77,35.84,35594.0,34.6159,34.6449,34.5772,34.6449,35594.0
2022-06-06 09:50:00,35.85,35.97,35.82,35.97,42170.0,34.6546,34.7706,34.6256,34.7706,42170.0
2022-06-06 09:55:00,35.96,35.99,35.94,35.98,43058.0,34.7609,34.7899,34.7416,34.7802,43058.0
2022-06-06 10:00:00,35.99,36.16,35.99,36.13,40416.0,34.7899,34.9542,34.7899,34.9252,40416.0
2022-06-06 10:05:00,36.12,36.18,36.1,36.17,25848.0,34.9156,34.9736,34.8962,34.9639,25848.0
2022-06-06 10:10:00,36.17,36.22,36.15,36.15,32658.0,34.9639,35.0122,34.9446,34.9446,32658.0
2022-06-06 10:15:00,36.16,36.16,36.07,36.1,16968.0,34.9542,34.9542,34.8672,34.8962,16968.0
2022-06-06 10:20:00,36.1,36.15,36.09,36.1,17922.0,34.8962,34.9446,34.8866,34.8962,17922.0
2022-06-06 10:25:00,36.1,36.17,36.08,36.13,39088.0,34.8962,34.9639,34.8769,34.9252,39088.0
2022-06-06 10:30:00,36.14,36.15,36.1,36.13,26880.0,34.9349,34.9446,34.8962,34.9252,26880.0
2022-06-06 10:35:00,36.14,36.14,36.1,36.1,15990.0,34.9349,34.9349,34.8962,34.8962,15990.0
2022-06-06 10:40:00,36.12,36.13,36.07,36.12,23526.0,34.9156,34.9252,34.8672,34.9156,23526.0
2022-06-06 10:45:00,36.12,36.13,36.1,36.12,16090.0,34.9156,34.9252,34.8962,34.9156,16090.0
2022-06-06 10:50:00,36.12,36.15,36.07,36.09,13222.0,34.9156,34.9446,34.8672,34.8866,13222.0
2022-06-06 10:55:00,36.1,36.15,36.08,36.14,13724.0,34.8962,34.9446,34.8769,34.9349,13724.0
2022-06-06 11:00:00,36.17,36.19,36.15,36.17,15860.0,34.9639,34.9832,34.9446,34.9639,15860.0
2022-06-06 11:05:00,36.17,36.2,36.13,36.15,22942.0,34.9639,34.9929,34.9252,34.9446,22942.0
2022-06-06 11:10:00,36.15,36.16,36.05,36.08,25138.0,34.9446,34.9542,34.8479,34.8769,25138.0
2022-06-06 11:15:00,36.08,36.08,35.98,35.98,22878.0,34.8769,34.8769,34.7802,34.7802,22878.0
2022-06-06 11:20:00,35.98,36.04,35.98,36.02,12134.0,34.7802,34.8382,34.7802,34.8189,12134.0
2022-06-06 11:25:00,36.03,36.08,36.02,36.05,17430.0,34.8286,34.8769,34.8189,34.8479,17430.0
2022-06-06 11:30:00,36.05,36.07,36.02,36.02,20308.0,34.8479,34.8672,34.8189,34.8189,20308.0
2022-06-06 11:35:00,36.01,36.02,35.97,35.97,19622.0,34.8092,34.8189,34.7706,34.7706,19622.0
2022-06-06 11:40:00,35.97,35.99,35.96,35.97,22998.0,34.7706,34.7899,34.7609,34.7706,22998.0
2022-06-06 11:45:00,35.97,35.98,35.92,35.93,18112.0,34.7706,34.7802,34.7222,34.7319,18112.0
2022-06-06 11:50:00,35.91,35.94,35.9,35.9,15730.0,34.7126,34.7416,34.7029,34.7029,15730.0
2022-06-06 11:55:00,35.91,35.94,35.89,35.89,17500.0,34.7126,34.7416,34.6932,34.6932,17500.0
2022-06-06 12:00:00,35.88,35.88,35.74,35.77,33838.0,34.6836,34.6836,34.5482,34.5772,33838.0
2022-06-06 12:05:00,35.77,35.81,35.75,35.76,13554.0,34.5772,34.6159,34.5579,34.5676,13554.0
2022-06-06 12:10:00,35.76,35.79,35.73,35.75,16090.0,34.5676,34.5966,34.5386,34.5579,16090.0
2022-06-06 12:15:00,35.74,35.77,35.74,35.74,13364.0,34.5482,34.5772,34.5482,34.5482,13364.0
2022-06-06 12:20:00,35.74,35.76,35.72,35.73,10314.0,34.5482,34.5676,34.5289,34.5386,10314.0
2022-06-06 12:25:00,35.73,35.75,35.69,35.7,10318.0,34.5386,34.5579,34.4999,34.5096,10318.0
2022-06-06 12:30:00,35.69,35.72,35.66,35.72,17768.0,34.4999,34.5289,34.4709,34.5289,17768.0
2022-06-06 12:35:00,35.72,35.73,35.7,35.71,29974.0,34.5289,34.5386,34.5096,34.5192,29974.0
2022-06-06 12:40:00,35.72,35.73,35.69,35.72,24232.0,34.5289,34.5386,34.4999,34.5289,24232.0
2022-06-06 12:45:00,35.72,35.74,35.7,35.71,18252.0,34.5289,34.5482,34.5096,34.5192,18252.0
2022-06-06 12:50:00,35.7,35.72,35.67,35.72,26190.0,34.5096,34.5289,34.4806,34.5289,26190.0
2022-06-06 12:55:00,35.71,35.73,35.68,35.72,25012.0,34.5192,34.5386,34.4902,34.5289,25012.0
2022-06-06 13:00:00,35.71,35.71,35.64,35.64,28242.0,34.5192,34.5192,34.4516,34.4516,28242.0
2022-06-06 13:05:00,35.64,35.69,35.64,35.66,23364.0,34.4516,34.4999,34.4516,34.4709,23364.0
2022-06-06 13:10:00,35.66,35.68,35.63,35.66,37472.0,34.4709,34.4902,34.4419,34.4709,37472.0
2022-06-06 13:15:00,35.66,35.71,35.63,35.71,142180.0,34.4709,34.5192,34.4419,34.5192,142180.0
2022-06-06 13:20:00,35.7,35.76,35.67,35.74,46404.0,34.5096,34.5676,34.4806,34.5482,46404.0
2022-06-06 13:25:00,35.73,35.8,35.73,35.8,12934.0,34.5386,34.6062,34.5386,34.6062,12934.0
2022-06-06 13:30:00,35.79,35.84,35.78,35.8,7398.0,34.5966,34.6449,34.5869,34.6062,7398.0
2022-06-06 13:35:00,35.8,35.84,35.8,35.81,22250.0,34.6062,34.6449,34.6062,34.6159,22250.0
2022-06-06 13:40:00,35.8,35.86,35.8,35.85,8236.0,34.6062,34.6642,34.6062,34.6546,8236.0
2022-06-06 13:45:00,35.84,35.84,35.81,35.82,7212.0,34.6449,34.6449,34.6159,34.6256,7212.0
2022-06-06 13:50:00,35.83,35.85,35.83,35.85,8970.0,34.6352,34.6546,34.6352,34.6546,8970.0
2022-06-06 13:55:00,35.85,35.87,35.85,35.87,13360.0,34.6546,34.6739,34.6546,34.6739,13360.0
2022-06-06 14:00:00,35.86,35.86,35.84,35.85,8382.0,34.6642,34.6642,34.6449,34.6546,8382.0
2022-06-06 14:05:00,35.84,35.85,35.79,35.81,13504.0,34.6449,34.6546,34.5966,34.6159,13504.0
2022-06-06 14:10:00,35.82,35.83,35.79,35.8,20326.0,34.6256,34.6352,34.5966,34.6062,20326.0
2022-06-06 14:15:00,35.8,35.82,35.78,35.8,12198.0,34.6062,34.6256,34.5869,34.6062,12198.0
2022-06-06 14:20:00,35.79,35.8,35.72,35.73,13062.0,34.5966,34.6062,34.5289,34.5386,13062.0
2022-06-06 14:25:00,35.73,35.73,35.66,35.69,10474.0,34.5386,34.5386,34.4709,34.4999,10474.0
2022-06-06 14:30:00,35.68,35.71,35.67,35.7,9040.0,34.4902,34.5192,34.4806,34.5096,9040.0
2022-06-06 14:35:00,35.7,35.71,35.68,35.68,5844.0,34.5096,34.5192,34.4902,34.4902,5844.0
2022-06-06 14:40:00,35.69,35.69,35.67,35.69,10616.0,34.4999,34.4999,34.4806,34.4999,10616.0
2022-06-06 14:45:00,35.68,35.71,35.67,35.68,11194.0,34.4902,34.5192,34.4806,34.4902,11194.0
2022-06-06 14:50:00,35.67,35.68,35.6,35.68,18056.0,34.4806,34.4902,34.4129,34.4902,18056.0
2022-06-06 14:55:00,35.67,35.71,35.66,35.68,14612.0,34.4806,34.5192,34.4709,34.4902,14612.0
2022-06-06 15:00:00,35.68,35.7,35.66,35.66,8746.0,34.4902,34.5096,34.4709,34.4709,8746.0
2022-06-06 15:05:00,35.65,35.67,35.62,35.63,20014.0,34.4612,34.4806,34.4322,34.4419,20014.0
2022-06-06 15:10:00,35.62,35.64,35.6,35.63,16790.0,34.4322,34.4516,34.4129,34.4419,16790.0
2022-06-06 15:15:00,35.62,35.66,35.6,35.6,14098.0,34.4322,34.4709,34.4129,34.4129,14098.0
2022-06-06 15:20:00,35.59,35.63,35.57,35.63,16524.0,34.4032,34.4419,34.3839,34.4419,16524.0
2022-06-06 15:25:00,35.63,35.63,35.59,35.62,17500.0,34.4419,34.4419,34.4032,34.4322,17500.0
2022-06-06 15:30:00,35.6,35.63,35.6,35.61,21340.0,34.4129,34.4419,34.4129,34.4226,21340.0
2022-06-06 15:35:00,35.61,35.61,35.55,35.57,42278.0,34.4226,34.4226,34.3646,34.3839,42278.0
2022-06-06 15:40:00,35.57,35.65,35.54,35.62,80800.0,34.3839,34.4612,34.3549,34.4322,80800.0
2022-06-06 15:45:00,35.62,35.65,35.58,35.59,93360.0,34.4322,34.4612,34.3936,34.4032,93360.0
2022-06-06 15:50:00,35.6,35.68,35.6,35.66,92064.0,34.4129,34.4902,34.4129,34.4709,92064.0
2022-06-06 15:55:00,35.66,35.7,35.62,35.63,145656.0,34.4709,34.5096,34.4322,34.4419,145656.0
2022-06-07 09:30:00,35.3,35.41,35.19,35.41,62732.0,34.1229,34.2292,34.0166,34.2292,62732.0
2022-06-07 09:35:00,35.44,35.47,35.29,35.29,15398.0,34.2582,34.2872,34.1132,34.1132,15398.0
2022-06-07 09:40:00,35.3,35.35,35.27,35.32,8546.0,34.1229,34.1712,34.0939,34.1422,8546.0
2022-06-07 09:45:00,35.3,35.31,35.25,35.29,28102.0,34.1229,34.1326,34.0746,34.1132,28102.0
2022-06-07 09:50:00,35.3,35.35,35.3,35.35,9494.0,34.1229,34.1712,34.1229,34.1712,9494.0
2022-06-07 09:55:00,35.35,35.38,35.28,35.28,18822.0,34.1712,34.2002,34.1036,34.1036,18822.0
2022-06-07 10:00:00,35.26,35.3,35.24,35.27,40110.0,34.0842,34.1229,34.0649,34.0939,40110.0
2022-06-07 10:05:00,35.27,35.3,35.24,35.27,13274.0,34.0939,34.1229,34.0649,34.0939,13274.0
2022-06-07 10:10:00,35.25,35.26,35.2,35.22,10760.0,34.0746,34.0842,34.0262,34.0456,10760.0
2022-06-07 10:15:00,35.22,35.23,35.16,35.22,19118.0,34.0456,34.0552,33.9876,34.0456,19118.0
2022-06-07 10:20:00,35.22,35.32,35.22,35.29,13876.0,34.0456,34.1422,34.0456,34.1132,13876.0
2022-06-07 10:25:00,35.27,35.43,35.27,35.39,19426.0,34.0939,34.2486,34.0939,34.2099,19426.0
2022-06-07 10:30:00,35.4,35.46,35.37,35.44,22888.0,34.2196,34.2776,34.1906,34.2582,22888.0
2022-06-07 10:35:00,35.45,35.56,35.43,35.55,19704.0,34.2679,34.3742,34.2486,34.3646,19704.0
2022-06-07 10:40:00,35.55,35.59,35.51,35.57,11826.0,34.3646,34.4032,34.3259,34.3839,11826.0
2022-06-07 10:45:00,35.57,35.63,35.55,35.6,64990.0,34.3839,34.4419,34.3646,34.4129,64990.0
2022-06-07 10:50:00,35.6,35.63,35.59,35.63,24096.0,34.4129,34.4419,34.4032,34.4419,24096.0
2022-06-07 10:55:00,35.62,35.63,35.6,35.62,15968.0,34.4322,34.4419,34.4129,34.4322,15968.0
2022-06-07 11:00:00,35.63,35.67,35.63,35.63,13592.0,34.4419,34.4806,34.4419,34.4419,13592.0
2022-06-07 11:05:00,35.63,35.64,35.6,35.63,12668.0,34.4419,34.4516,34.4129,34.4419,12668.0
2022-06-07 11:10:00,35.63,35.65,35.62,35.64,13112.0,34.4419,34.4612,34.4322,34.4516,13112.0
2022-06-07 11:15:00,35.64,35.65,35.59,35.6,20686.0,34.4516,34.4612,34.4032,34.4129,20686.0
2022-06-07 11:20:00,35.61,35.61,35.54,35.54,12854.0,34.4226,34.4226,34.3549,34.3549,12854.0
2022-06-07 11:25:00,35.54,35.58,35.52,35.53,5550.0,34.3549,34.3936,34.3356,34.3452,5550.0
2022-06-07 11:30:00,35.53,35.53,35.49,35.51,5880.0,34.3452,34.3452,34.3066,34.3259,5880.0
2022-06-07 11:35:00,35.51,35.52,35.47,35.52,6918.0,34.3259,34.3356,34.2872,34.3356,6918.0
2022-06-07 11:40:00,35.51,35.52,35.48,35.48,7488.0,34.3259,34.3356,34.2969,34.2969,7488.0
2022-06-07 11:45:00,35.47,35.5,35.42,35.42,7020.0,34.2872,34.3162,34.2389,34.2389,7020.0
2022-06-07 11:50:00,35.42,35.45,35.41,35.41,7934.0,34.2389,34.2679,34.2292,34.2292,7934.0
2022-06-07 11:55:00,35.42,35.44,35.39,35.43,17574.0,34.2389,34.2582,34.2099,34.2486,17574.0
2022-06-07 12:00:00,35.44,35.44,35.41,35.41,19656.0,34.2582,34.2582,34.2292,34.2292,19656.0
2022-06-07 12:05:00,35.4,35.4,35.36,35.4,19854.0,34.2196,34.2196,34.1809,34.2196,19854.0
2022-06-07 12:10:00,35.4,35.43,35.4,35.43,6824.0,34.2196,34.2486,34.2196,34.2486,6824.0
2022-06-07 12:15:00,35.42,35.43,35.36,35.36,7536.0,34.2389,34.2486,34.1809,34.1809,7536.0
2022-06-07 12:20:00,35.36,35.38,35.34,35.37,15622.0,34.1809,34.2002,34.1616,34.1906,15622.0
2022-06-07 12:25:00,35.36,35.38,35.35,35.37,24764.0,34.1809,34.2002,34.1712,34.1906,24764.0
2022-06-07 12:30:00,35.37,35.39,35.34,35.38,25260.0,34.1906,34.2099,34.1616,34.2002,25260.0
2022-06-07 12:35:00,35.37,35.42,35.36,35.42,28770.0,34.1906,34.2389,34.1809,34.2389,28770.0
2022-06-07 12:40:00,35.42,35.46,35.41,35.44,19166.0,34.2389,34.2776,34.2292,34.2582,19166.0
2022-06-07 12:45:00,35.45,35.49,35.45,35.48,8580.0,34.2679,34.3066,34.2679,34.2969,8580.0
2022-06-07 12:50:00,35.49,35.51,35.46,35.51,11702.0,34.3066,34.3259,34.2776,34.3259,11702.0
2022-06-07 12:55:00,35.51,35.52,35.49,35.49,36024.0,34.3259,34.3356,34.3066,34.3066,36024.0
2022-06-07 13:00:00,35.49,35.52,35.46,35.52,12362.0,34.3066,34.3356,34.2776,34.3356,12362.0
2022-06-07 13:05:00,35.52,35.55,35.49,35.55,4880.0,34.3356,34.3646,34.3066,34.3646,4880.0
2022-06-07 13:10:00,35.56,35.56,35.52,35.56,9662.0,34.3742,34.3742,34.3356,34.3742,9662.0
2022-06-07 13:15:00,35.56,35.62,35.56,35.62,11488.0,34.3742,34.4322,34.3742,34.4322,11488.0
2022-06-07 13:20:00,35.61,35.65,35.6,35.63,9996.0,34.4226,34.4612,34.4129,34.4419,9996.0
2022-06-07 13:25:00,35.62,35.63,35.61,35.63,18296.0,34.4322,34.4419,34.4226,34.4419,18296.0
2022-06-07 13:30:00,35.65,35.66,35.62,35.63,11576.0,34.4612,34.4709,34.4322,34.4419,11576.0
2022-06-07 13:35:00,35.63,35.63,35.61,35.62,10384.0,34.4419,34.4419,34.4226,34.4322,10384.0
2022-06-07 13:40:00,35.64,35.66,35.63,35.65,13712.0,34.4516,34.4709,34.4419,34.4612,13712.0
2022-06-07 13:45:00,35.65,35.65,35.62,35.63,7698.0,34.4612,34.4612,34.4322,34.4419,7698.0
2022-06-07 13:50:00,35.63,35.66,35.63,35.63,8724.0,34.4419,34.4709,34.4419,34.4419,8724.0
2022-06-07 13:55:00,35.64,35.66,35.63,35.63,16852.0,34.4516,34.4709,34.4419,34.4419,16852.0
2022-06-07 14:00:00,35.62,35.64,35.62,35.64,6354.0,34.4322,34.4516,34.4322,34.4516,6354.0
2022-06-07 14:05:00,35.64,35.71,35.64,35.71,8520.0,34.4516,34.5192,34.4516,34.5192,8520.0
2022-06-07 14:10:00,35.73,35.75,35.71,35.75,7634.0,34.5386,34.5579,34.5192,34.5579,7634.0
2022-06-07 14:15:00,35.75,35.75,35.7,35.7,5814.0,34.5579,34.5579,34.5096,34.5096,5814.0
2022-06-07 14:20:00,35.7,35.72,35.7,35.71,12260.0,34.5096,34.5289,34.5096,34.5192,12260.0
2022-06-07 14:25:00,35.71,35.73,35.7,35.7,13436.0,34.5192,34.5386,34.5096,34.5096,13436.0
2022-06-07 14:30:00,35.7,35.74,35.69,35.71,19994.0,34.5096,34.5482,34.4999,34.5192,19994.0
2022-06-07 14:35:00,35.72,35.73,35.68,35.7,17452.0,34.5289,34.5386,34.4902,34.5096,17452.0
2022-06-07 14:40:00,35.69,35.7,35.61,35.62,13862.0,34.4999,34.5096,34.4226,34.4322,13862.0
2022-06-07 14:45:00,35.61,35.63,35.57,35.57,15486.0,34.4226,34.4419,34.3839,34.3839,15486.0
2022-06-07 14:50:00,35.57,35.61,35.57,35.6,9932.0,34.3839,34.4226,34.3839,34.4129,9932.0
2022-06-07 14:55:00,35.6,35.63,35.6,35.63,10956.0,34.4129,34.4419,34.4129,34.4419,10956.0
2022-06-07 15:00:00,35.63,35.67,35.6,35.66,47506.0,34.4419,34.4806,34.4129,34.4709,47506.0
2022-06-07 15:05:00,35.66,35.68,35.63,35.66,14898.0,34.4709,34.4902,34.4419,34.4709,14898.0
2022-06-07 15:10:00,35.67,35.68,35.63,35.64,25224.0,34.4806,34.4902,34.4419,34.4516,25224.0
2022-06-07 15:15:00,35.64,35.68,35.63,35.68,22572.0,34.4516,34.4902,34.4419,34.4902,22572.0
2022-06-07 15:20:00,35.67,35.7,35.66,35.68,14534.0,34.4806,34.5096,34.4709,34.4902,14534.0
2022-06-07 15:25:00,35.68,35.71,35.67,35.7,16264.0,34.4902,34.5192,34.4806,34.5096,16264.0
2022-06-07 15:30:00,35.7,35.74,35.69,35.74,24776.0,34.5096,34.5482,34.4999,34.5482,24776.0
2022-06-07 15:35:00,35.74,35.76,35.73,35.74,38152.0,34.5482,34.5676,34.5386,34.5482,38152.0
2022-06-07 15:40:00,35.74,35.75,35.73,35.74,46042.0,34.5482,34.5579,34.5386,34.5482,46042.0
2022-06-07 15:45:00,35.74,35.75,35.73,35.74,52412.0,34.5482,34.5579,34.5386,34.5482,52412.0
2022-06-07 15:50:00,35.74,35.83,35.73,35.81,81650.0,34.5482,34.6352,34.5386,34.6159,81650.0
2022-06-07 15:55:00,35.81,35.82,35.78,35.79,145646.0,34.6159,34.6256,34.5869,34.5966,145646.0
2022-06-08 09:30:00,35.52,35.54,35.31,35.34,86048.0,34.3356,34.3549,34.1326,34.1616,86048.0
2022-06-08 09:35:00,35.4,35.44,35.34,35.4,31988.0,34.2196,34.2582,34.1616,34.2196,31988.0
2022-06-08 09:40:00,35.38,35.41,35.32,35.38,14518.0,34.2002,34.2292,34.1422,34.2002,14518.0
2022-06-08 09:45:00,35.4,35.62,35.4,35.56,36226.0,34.2196,34.4322,34.2196,34.3742,36226.0
2022-06-08 09:50:00,35.56,35.6,35.54,35.6,21564.0,34.3742,34.4129,34.3549,34.4129,21564.0
2022-06-08 09:55:00,35.6,35.6,35.56,35.58,14668.0,34.4129,34.4129,34.3742,34.3936,14668.0
2022-06-08 10:00:00,35.57,35.59,35.55,35.59,9580.0,34.3839,34.4032,34.3646,34.4032,9580.0
2022-06-08 10:05:00,35.59,35.6,35.55,35.6,21174.0,34.4032,34.4129,34.3646,34.4129,21174.0
2022-06-08 10:10:00,35.6,35.6,35.47,35.47,12158.0,34.4129,34.4129,34.2872,34.2872,12158.0
2022-06-08 10:15:00,35.46,35.46,35.38,35.43,48552.0,34.2776,34.2776,34.2002,34.2486,48552.0
2022-06-08 10:20:00,35.43,35.53,35.43,35.53,21206.0,34.2486,34.3452,34.2486,34.3452,21206.0
2022-06-08 10:25:00,35.53,35.56,35.52,35.53,12650.0,34.3452,34.3742,34.3356,34.3452,12650.0
2022-06-08 10:30:00,35.53,35.58,35.52,35.57,11736.0,34.3452,34.3936,34.3356,34.3839,11736.0
2022-06-08 10:35:00,35.57,35.58,35.54,35.54,14728.0,34.3839,34.3936,34.3549,34.3549,14728.0
2022-06-08 10:40:00,35.54,35.57,35.5,35.55,16432.0,34.3549,34.3839,34.3162,34.3646,16432.0
2022-06-08 10:45:00,35.55,35.57,35.53,35.55,10798.0,34.3646,34.3839,34.3452,34.3646,10798.0
2022-06-08 10:50:00,35.56,35.58,35.55,35.56,22662.0,34.3742,34.3936,34.3646,34.3742,22662.0
2022-06-08 10:55:00,35.56,35.56,35.49,35.51,18480.0,34.3742,34.3742,34.3066,34.3259,18480.0
2022-06-08 11:00:00,35.52,35.52,35.49,35.52,20556.0,34.3356,34.3356,34.3066,34.3356,20556.0
2022-06-08 11:05:00,35.51,35.54,35.51,35.52,24696.0,34.3259,34.3549,34.3259,34.3356,24696.0
2022-06-08 11:10:00,35.51,35.58,35.51,35.57,26046.0,34.3259,34.3936,34.3259,34.3839,26046.0
2022-06-08 11:15:00,35.58,35.7,35.58,35.69,9622.0,34.3936,34.5096,34.3936,34.4999,9622.0
2022-06-08 11:20:00,35.69,35.69,35.63,35.64,14920.0,34.4999,34.4999,34.4419,34.4516,14920.0
2022-06-08 11:25:00,35.65,35.69,35.64,35.67,8916.0,34.4612,34.4999,34.4516,34.4806,8916.0
2022-06-08 11:30:00,35.66,35.71,35.66,35.69,9332.0,34.4709,34.5192,34.4709,34.4999,9332.0
2022-06-08 11:35:00,35.69,35.7,35.67,35.68,11056.0,34.4999,34.5096,34.4806,34.4902,11056.0
2022-06-08 11:40:00,35.7,35.71,35.65,35.65,15492.0,34.5096,34.5192,34.4612,34.4612,15492.0
2022-06-08 11:45:00,35.65,35.69,35.65,35.67,11854.0,34.4612,34.4999,34.4612,34.4806,11854.0
2022-06-08 11:50:00,35.66,35.69,35.65,35.65,10920.0,34.4709,34.4999,34.4612,34.4612,10920.0
2022-06-08 11:55:00,35.64,35.66,35.63,35.64,5292.0,34.4516,34.4709,34.4419,34.4516,5292.0
2022-06-08 12:00:00,35.63,35.67,35.63,35.63,18444.0,34.4419,34.4806,34.4419,34.4419,18444.0
2022-06-08 12:05:00,35.63,35.63,35.56,35.58,40266.0,34.4419,34.4419,34.3742,34.3936,40266.0
2022-06-08 12:10:00,35.58,35.6,35.58,35.59,4898.0,34.3936,34.4129,34.3936,34.4032,4898.0
2022-06-08 12:15:00,35.6,35.6,35.54,35.56,9350.0,34.4129,34.4129,34.3549,34.3742,9350.0
2022-06-08 12:20:00,35.56,35.56,35.51,35.52,8044.0,34.3742,34.3742,34.3259,34.3356,8044.0
2022-06-08 12:25:00,35.52,35.52,35.46,35.48,5652.0,34.3356,34.3356,34.2776,34.2969,5652.0
2022-06-08 12:30:00,35.48,35.49,35.43,35.46,13388.0,34.2969,34.3066,34.2486,34.2776,13388.0
2022-06-08 12:35:00,35.45,35.46,35.39,35.39,8494.0,34.2679,34.2776,34.2099,34.2099,8494.0
2022-06-08 12:40:00,35.38,35.39,35.32,35.32,9410.0,34.2002,34.2099,34.1422,34.1422,9410.0
2022-06-08 12:45:00,35.31,35.35,35.3,35.34,12560.0,34.1326,34.1712,34.1229,34.1616,12560.0
2022-06-08 12:50:00,35.35,35.38,35.34,35.37,10660.0,34.1712,34.2002,34.1616,34.1906,10660.0
2022-06-08 12:55:00,35.37,35.37,35.33,35.36,10456.0,34.1906,34.1906,34.1519,34.1809,10456.0
2022-06-08 13:00:00,35.38,35.38,35.33,35.34,13844.0,34.2002,34.2002,34.1519,34.1616,13844.0
2022-06-08 13:05:00,35.34,35.38,35.34,35.38,10894.0,34.1616,34.2002,34.1616,34.2002,10894.0
2022-06-08 13:10:00,35.38,35.38,35.33,35.35,8934.0,34.2002,34.2002,34.1519,34.1712,8934.0
2022-06-08 13:15:00,35.35,35.37,35.32,35.35,21842.0,34.1712,34.1906,34.1422,34.1712,21842.0
2022-06-08 13:20:00,35.35,35.35,35.32,35.32,7070.0,34.1712,34.1712,34.1422,34.1422,7070.0
2022-06-08 13:25:00,35.33,35.33,35.29,35.29,16636.0,34.1519,34.1519,34.1132,34.1132,16636.0
2022-06-08 13:30:00,35.29,35.29,35.23,35.25,17424.0,34.1132,34.1132,34.0552,34.0746,17424.0
2022-06-08 13:35:00,35.25,35.25,35.2,35.22,11268.0,34.0746,34.0746,34.0262,34.0456,11268.0
2022-06-08 13:40:00,35.21,35.29,35.21,35.29,22506.0,34.0359,34.1132,34.0359,34.1132,22506.0
2022-06-08 13:45:00,35.28,35.31,35.27,35.29,14324.0,34.1036,34.1326,34.0939,34.1132,14324.0
2022-06-08 13:50:00,35.29,35.3,35.24,35.27,15960.0,34.1132,34.1229,34.0649,34.0939,15960.0
2022-06-08 13:55:00,35.27,35.31,35.27,35.27,18628.0,34.0939,34.1326,34.0939,34.0939,18628.0
2022-06-08 14:00:00,35.28,35.31,35.27,35.29,14830.0,34.1036,34.1326,34.0939,34.1132,14830.0
2022-06-08 14:05:00,35.29,35.32,35.29,35.31,14236.0,34.1132,34.1422,34.1132,34.1326,14236.0
2022-06-08 14:10:00,35.3,35.3,35.24,35.27,10792.0,34.1229,34.1229,34.0649,34.0939,10792.0
2022-06-08 14:15:00,35.27,35.27,35.24,35.25,9700.0,34.0939,34.0939,34.0649,34.0746,9700.0
2022-06-08 14:20:00,35.25,35.26,35.22,35.24,18750.0,34.0746,34.0842,34.0456,34.0649,18750.0
2022-06-08 14:25:00,35.24,35.24,35.17,35.19,12678.0,34.0649,34.0649,33.9972,34.0166,12678.0
2022-06-08 14:30:00,35.2,35.22,35.17,35.17,13828.0,34.0262,34.0456,33.9972,33.9972,13828.0
2022-06-08 14:35:00,35.17,35.18,35.14,35.17,9052.0,33.9972,34.0069,33.9682,33.9972,9052.0
2022-06-08 14:40:00,35.18,35.24,35.18,35.22,17820.0,34.0069,34.0649,34.0069,34.0456,17820.0
2022-06-08 14:45:00,35.22,35.24,35.2,35.21,12154.0,34.0456,34.0649,34.0262,34.0359,12154.0
2022-06-08 14:50:00,35.21,35.22,35.18,35.18,9314.0,34.0359,34.0456,34.0069,34.0069,9314.0
2022-06-08 14:55:00,35.18,35.2,35.18,35.19,13052.0,34.0069,34.0262,34.0069,34.0166,13052.0
2022-06-08 15:00:00,35.19,35.21,35.15,35.18,11590.0,34.0166,34.0359,33.9779,34.0069,11590.0
2022-06-08 15:05:00,35.19,35.2,35.15,35.18,12938.0,34.0166,34.0262,33.9779,34.0069,12938.0
2022-06-08 15:10:00,35.18,35.23,35.17,35.2,19228.0,34.0069,34.0552,33.9972,34.0262,19228.0
2022-06-08 15:15:00,35.2,35.23,35.2,35.23,13634.0,34.0262,34.0552,34.0262,34.0552,13634.0
2022-06-08 15:20:00,35.23,35.27,35.23,35.27,15890.0,34.0552,34.0939,34.0552,34.0939,15890.0
2022-06-08 15:25:00,35.27,35.3,35.26,35.28,23382.0,34.0939,34.1229,34.0842,34.1036,23382.0
2022-06-08 15:30:00,35.29,35.33,35.26,35.31,35518.0,34.1132,34.1519,34.0842,34.1326,35518.0
2022-06-08 15:35:00,35.32,35.35,35.29,35.32,57154.0,34.1422,34.1712,34.1132,34.1422,57154.0
2022-06-08 15:40:00,35.31,35.33,35.3,35.31,43104.0,34.1326,34.1519,34.1229,34.1326,43104.0
2022-06-08 15:45:00,35.31,35.31,35.2,35.2,67380.0,34.1326,34.1326,34.0262,34.0262,67380.0
2022-06-08 15:50:00,35.22,35.27,35.2,35.24,94196.0,34.0456,34.0939,34.0262,34.0649,94196.0
2022-06-08 15:55:00,35.23,35.29,35.22,35.26,177626.0,34.0552,34.1132,34.0456,34.0842,177626.0
2022-06-09 09:30:00,35.08,35.16,34.97,35.14,46908.0,33.9102,33.9876,33.8039,33.9682,46908.0
2022-06-09 09:35:00,35.15,35.17,35.03,35.03,13466.0,33.9779,33.9972,33.8619,33.8619,13466.0
2022-06-09 09:40:00,35.04,35.1,34.94,35.04,12590.0,33.8716,33.9296,33.7749,33.8716,12590.0
2022-06-09 09:45:00,35.04,35.15,34.99,35.11,10066.0,33.8716,33.9779,33.8232,33.9392,10066.0
2022-06-09 09:50:00,35.13,35.24,35.12,35.21,9526.0,33.9586,34.0649,33.9489,34.0359,9526.0
2022-06-09 09:55:00,35.18,35.24,35.17,35.19,14200.0,34.0069,34.0649,33.9972,34.0166,14200.0
2022-06-09 10:00:00,35.19,35.22,35.14,35.14,10150.0,34.0166,34.0456,33.9682,33.9682,10150.0
2022-06-09 10:05:00,35.13,35.13,35.07,35.08,9422.0,33.9586,33.9586,33.9006,33.9102,9422.0
2022-06-09 10:10:00,35.04,35.05,34.98,35.02,22370.0,33.8716,33.8812,33.8136,33.8522,22370.0
2022-06-09 10:15:00,35.02,35.1,35.01,35.08,16732.0,33.8522,33.9296,33.8426,33.9102,16732.0
2022-06-09 10:20:00,35.07,35.1,35.05,35.09,12962.0,33.9006,33.9296,33.8812,33.9199,12962.0
2022-06-09 10:25:00,35.08,35.12,35.08,35.1,4402.0,33.9102,33.9489,33.9102,33.9296,4402.0
2022-06-09 10:30:00,35.12,35.16,35.07,35.1,21030.0,33.9489,33.9876,33.9006,33.9296,21030.0
2022-06-09 10:35:00,35.12,35.18,35.12,35.16,10004.0,33.9489,34.0069,33.9489,33.9876,10004.0
2022-06-09 10:40:00,35.17,35.17,35.06,35.09,14652.0,33.9972,33.9972,33.8909,33.9199,14652.0
2022-06-09 10:45:00,35.1,35.12,35.06,35.1,18092.0,33.9296,33.9489,33.8909,33.9296,18092.0
2022-06-09 10:50:00,35.09,35.1,35.02,35.03,22178.0,33.9199,33.9296,33.8522,33.8619,22178.0
2022-06-09 10:55:00,35.03,35.1,35.01,35.08,8640.0,33.8619,33.9296,33.8426,33.9102,8640.0
2022-06-09 11:00:00,35.1,35.1,34.99,35.0,14026.0,33.9296,33.9296,33.8232,33.8329,14026.0
2022-06-09 11:05:00,35.0,35.02,34.98,35.02,22418.0,33.8329,33.8522,33.8136,33.8522,22418.0
2022-06-09 11:10:00,35.03,35.06,35.02,35.04,15464.0,33.8619,33.8909,33.8522,33.8716,15464.0
2022-06-09 11:15:00,35.04,35.08,35.04,35.06,9770.0,33.8716,33.9102,33.8716,33.8909,9770.0
2022-06-09 11:20:00,35.07,35.12,35.06,35.11,8986.0,33.9006,33.9489,33.8909,33.9392,8986.0
2022-06-09 11:25:00,35.12,35.12,35.06,35.06,9288.0,33.9489,33.9489,33.8909,33.8909,9288.0
2022-06-09 11:30:00,35.07,35.08,35.04,35.05,7826.0,33.9006,33.9102,33.8716,33.8812,7826.0
2022-06-09 11:35:00,35.07,35.1,35.02,35.07,37820.0,33.9006,33.9296,33.8522,33.9006,37820.0
2022-06-09 11:40:00,35.09,35.19,35.09,35.17,9180.0,33.9199,34.0166,33.9199,33.9972,9180.0
2022-06-09 11:45:00,35.18,35.19,35.08,35.08,9844.0,34.0069,34.0166,33.9102,33.9102,9844.0
2022-06-09 11:50:00,35.08,35.09,35.06,35.09,5770.0,33.9102,33.9199,33.8909,33.9199,5770.0
2022-06-09 11:55:00,35.12,35.16,35.1,35.16,10166.0,33.9489,33.9876,33.9296,33.9876,10166.0
2022-06-09 12:00:00,35.15,35.17,35.13,35.13,7068.0,33.9779,33.9972,33.9586,33.9586,7068.0
2022-06-09 12:05:00,35.13,35.13,35.09,35.11,5310.0,33.9586,33.9586,33.9199,33.9392,5310.0
2022-06-09 12:10:00,35.1,35.1,35.07,35.08,4456.0,33.9296,33.9296,33.9006,33.9102,4456.0
2022-06-09 12:15:00,35.07,35.11,35.06,35.11,6570.0,33.9006,33.9392,33.8909,33.9392,6570.0
2022-06-09 12:20:00,35.12,35.17,35.12,35.16,8304.0,33.9489,33.9972,33.9489,33.9876,8304.0
2022-06-09 12:25:00,35.16,35.2,35.16,35.2,10124.0,33.9876,34.0262,33.9876,34.0262,10124.0
2022-06-09 12:30:00,35.21,35.22,35.17,35.17,21898.0,34.0359,34.0456,33.9972,33.9972,21898.0
2022-06-09 12:35:00,35.17,35.19,35.16,35.16,24380.0,33.9972,34.0166,33.9876,33.9876,24380.0
2022-06-09 12:40:00,35.17,35.24,35.16,35.23,44874.0,33.9972,34.0649,33.9876,34.0552,44874.0
2022-06-09 12:45:00,35.23,35.23,35.2,35.2,4994.0,34.0552,34.0552,34.0262,34.0262,4994.0
2022-06-09 12:50:00,35.22,35.22,35.2,35.2,4780.0,34.0456,34.0456,34.0262,34.0262,4780.0
2022-06-09 12:55:00,35.19,35.3,35.19,35.29,16620.0,34.0166,34.1229,34.0166,34.1132,16620.0
2022-06-09 13:00:00,35.3,35.3,35.27,35.28,10434.0,34.1229,34.1229,34.0939,34.1036,10434.0
2022-06-09 13:05:00,35.29,35.34,35.29,35.3,7128.0,34.1132,34.1616,34.1132,34.1229,7128.0
2022-06-09 13:10:00,35.31,35.33,35.29,35.31,10956.0,34.1326,34.1519,34.1132,34.1326,10956.0
2022-06-09 13:15:00,35.31,35.31,35.27,35.29,4718.0,34.1326,34.1326,34.0939,34.1132,4718.0
2022-06-09 13:20:00,35.3,35.3,35.23,35.23,17098.0,34.1229,34.1229,34.0552,34.0552,17098.0
2022-06-09 13:25:00,35.23,35.24,35.21,35.22,11254.0,34.0552,34.0649,34.0359,34.0456,11254.0
2022-06-09 13:30:00,35.22,35.22,35.17,35.18,4996.0,34.0456,34.0456,33.9972,34.0069,4996.0
2022-06-09 13:35:00,35.18,35.23,35.16,35.21,30864.0,34.0069,34.0552,33.9876,34.0359,30864.0
2022-06-09 13:40:00,35.21,35.21,35.19,35.19,10806.0,34.0359,34.0359,34.0166,34.0166,10806.0
2022-06-09 13:45:00,35.19,35.22,35.19,35.22,14434.0,34.0166,34.0456,34.0166,34.0456,14434.0
2022-06-09 13:50:00,35.23,35.25,35.22,35.24,10894.0,34.0552,34.0746,34.0456,34.0649,10894.0
2022-06-09 13:55:00,35.24,35.29,35.24,35.29,9098.0,34.0649,34.1132,34.0649,34.1132,9098.0
2022-06-09 14:00:00,35.29,35.29,35.22,35.23,12592.0,34.1132,34.1132,34.0456,34.0552,12592.0
2022-06-09 14:05:00,35.24,35.26,35.22,35.24,14284.0,34.0649,34.0842,34.0456,34.0649,14284.0
2022-06-09 14:10:00,35.23,35.23,35.2,35.22,12570.0,34.0552,34.0552,34.0262,34.0456,12570.0
2022-06-09 14:15:00,35.22,35.24,35.21,35.22,16084.0,34.0456,34.0649,34.0359,34.0456,16084.0
2022-06-09 14:20:00,35.23,35.24,35.15,35.16,10882.0,34.0552,34.0649,33.9779,33.9876,10882.0
2022-06-09 14:25:00,35.16,35.19,35.16,35.18,12142.0,33.9876,34.0166,33.9876,34.0069,12142.0
2022-06-09 14:30:00,35.16,35.16,35.1,35.1,8192.0,33.9876,33.9876,33.9296,33.9296,8192.0
2022-06-09 14:35:00,35.1,35.12,35.08,35.09,13406.0,33.9296,33.9489,33.9102,33.9199,13406.0
2022-06-09 14:40:00,35.08,35.09,35.05,35.07,9732.0,33.9102,33.9199,33.8812,33.9006,9732.0
2022-06-09 14:45:00,35.06,35.08,35.03,35.04,13746.0,33.8909,33.9102,33.8619,33.8716,13746.0
2022-06-09 14:50:00,35.04,35.05,35.02,35.03,12904.0,33.8716,33.8812,33.8522,33.8619,12904.0
2022-06-09 14:55:00,35.02,35.04,34.96,34.96,11928.0,33.8522,33.8716,33.7942,33.7942,11928.0
2022-06-09 15:00:00,34.96,34.96,34.87,34.88,20754.0,33.7942,33.7942,33.7072,33.7169,20754.0
2022-06-09 15:05:00,34.88,34.88,34.84,34.85,13538.0,33.7169,33.7169,33.6782,33.6879,13538.0
2022-06-09 15:10:00,34.85,34.86,34.8,34.81,17490.0,33.6879,33.6976,33.6396,33.6492,17490.0
2022-06-09 15:15:00,34.8,34.87,34.8,34.86,25422.0,33.6396,33.7072,33.6396,33.6976,25422.0
2022-06-09 15:20:00,34.86,34.92,34.86,34.91,21054.0,33.6976,33.7556,33.6976,33.7459,21054.0
2022-06-09 15:25:00,34.91,34.91,34.81,34.82,25060.0,33.7459,33.7459,33.6492,33.6589,25060.0
2022-06-09 15:30:00,34.82,34.83,34.79,34.79,21496.0,33.6589,33.6686,33.6299,33.6299,21496.0
2022-06-09 15:35:00,34.79,34.83,34.78,34.81,39098.0,33.6299,33.6686,33.6202,33.6492,39098.0
2022-06-09 15:40:00,34.81,34.81,34.73,34.74,31598.0,33.6492,33.6492,33.5719,33.5816,31598.0
2022-06-09 15:45:00,34.74,34.75,34.63,34.65,68064.0,33.5816,33.5912,33.4752,33.4946,68064.0
2022-06-09 15:50:00,34.64,34.68,34.61,34.65,127938.0,33.4849,33.5236,33.4559,33.4946,127938.0
2022-06-09 15:55:00,34.65,34.67,34.51,34.58,318290.0,33.4946,33.5139,33.3592,33.4269,318290.0
2022-06-10 09:30:00,33.96,33.97,33.73,33.76,103296.0,32.8276,32.8372,32.6052,32.6342,103296.0
2022-06-10 09:35:00,33.75,33.85,33.72,33.77,26538.0,32.6246,32.7212,32.5956,32.6439,26538.0
2022-06-10 09:40:00,33.75,33.82,33.71,33.82,22932.0,32.6246,32.6922,32.5859,32.6922,22932.0
2022-06-10 09:45:00,33.82,33.89,33.79,33.84,25034.0,32.6922,32.7599,32.6632,32.7116,25034.0
2022-06-10 09:50:00,33.78,33.8,33.66,33.67,27398.0,32.6536,32.6729,32.5376,32.5472,27398.0
2022-06-10 09:55:00,33.69,33.7,33.59,33.63,14340.0,32.5666,32.5762,32.4699,32.5086,14340.0
2022-06-10 10:00:00,33.63,33.63,33.47,33.48,17270.0,32.5086,32.5086,32.3539,32.3636,17270.0
2022-06-10 10:05:00,33.52,33.55,33.46,33.55,25926.0,32.4023,32.4312,32.3443,32.4312,25926.0
2022-06-10 10:10:00,33.54,33.55,33.46,33.54,31152.0,32.4216,32.4312,32.3443,32.4216,31152.0
2022-06-10 10:15:00,33.53,33.53,33.47,33.49,26148.0,32.4119,32.4119,32.3539,32.3733,26148.0
2022-06-10 10:20:00,33.49,33.5,33.47,33.49,20036.0,32.3733,32.3829,32.3539,32.3733,20036.0
2022-06-10 10:25:00,33.47,33.49,33.4,33.4,30408.0,32.3539,32.3733,32.2863,32.2863,30408.0
2022-06-10 10:30:00,33.4,33.5,33.4,33.5,22784.0,32.2863,32.3829,32.2863,32.3829,22784.0
2022-06-10 10:35:00,33.49,33.61,33.49,33.6,19318.0,32.3733,32.4892,32.3733,32.4796,19318.0
2022-06-10 10:40:00,33.59,33.62,33.56,33.62,19876.0,32.4699,32.4989,32.4409,32.4989,19876.0
2022-06-10 10:45:00,33.63,33.65,33.59,33.65,18654.0,32.5086,32.5279,32.4699,32.5279,18654.0
2022-06-10 10:50:00,33.66,33.7,33.65,33.68,19510.0,32.5376,32.5762,32.5279,32.5569,19510.0
2022-06-10 10:55:00,33.7,33.7,33.52,33.55,17190.0,32.5762,32.5762,32.4023,32.4312,17190.0
2022-06-10 11:00:00,33.54,33.58,33.52,33.57,24762.0,32.4216,32.4602,32.4023,32.4506,24762.0
2022-06-10 11:05:00,33.56,33.57,33.51,33.57,21994.0,32.4409,32.4506,32.3926,32.4506,21994.0
2022-06-10 11:10:00,33.57,33.6,33.55,33.57,16500.0,32.4506,32.4796,32.4312,32.4506,16500.0
2022-06-10 11:15:00,33.57,33.6,33.54,33.58,16200.0,32.4506,32.4796,32.4216,32.4602,16200.0
2022-06-10 11:20:00,33.6,33.63,33.52,33.52,8692.0,32.4796,32.5086,32.4023,32.4023,8692.0
2022-06-10 11:25:00,33.49,33.51,33.46,33.49,13898.0,32.3733,32.3926,32.3443,32.3733,13898.0
2022-06-10 11:30:00,33.49,33.49,33.45,33.48,9042.0,32.3733,32.3733,32.3346,32.3636,9042.0
2022-06-10 11:35:00,33.47,33.49,33.47,33.47,7752.0,32.3539,32.3733,32.3539,32.3539,7752.0
2022-06-10 11:40:00,33.48,33.52,33.47,33.52,12448.0,32.3636,32.4023,32.3539,32.4023,12448.0
2022-06-10 11:45:00,33.52,33.57,33.49,33.49,7030.0,32.4023,32.4506,32.3733,32.3733,7030.0
2022-06-10 11:50:00,33.49,33.52,33.49,33.5,7498.0,32.3733,32.4023,32.3733,32.3829,7498.0
2022-06-10 11:55:00,33.5,33.62,33.5,33.6,12806.0,32.3829,32.4989,32.3829,32.4796,12806.0
2022-06-10 12:00:00,33.6,33.63,33.59,33.62,8362.0,32.4796,32.5086,32.4699,32.4989,8362.0
2022-06-10 12:05:00,33.63,33.7,33.63,33.7,34354.0,32.5086,32.5762,32.5086,32.5762,34354.0
2022-06-10 12:10:00,33.69,33.71,33.63,33.65,16658.0,32.5666,32.5859,32.5086,32.5279,16658.0
2022-06-10 12:15:00,33.64,33.64,33.62,33.63,34704.0,32.5182,32.5182,32.4989,32.5086,34704.0
2022-06-10 12:20:00,33.63,33.69,33.63,33.67,9604.0,32.5086,32.5666,32.5086,32.5472,9604.0
2022-06-10 12:25:00,33.66,33.72,33.66,33.72,13690.0,32.5376,32.5956,32.5376,32.5956,13690.0
2022-06-10 12:30:00,33.72,33.74,33.69,33.7,18458.0,32.5956,32.6149,32.5666,32.5762,18458.0
2022-06-10 12:35:00,33.69,33.72,33.69,33.72,18376.0,32.5666,32.5956,32.5666,32.5956,18376.0
2022-06-10 12:40:00,33.72,33.74,33.71,33.73,11948.0,32.5956,32.6149,32.5859,32.6052,11948.0
2022-06-10 12:45:00,33.73,33.73,33.68,33.68,13032.0,32.6052,32.6052,32.5569,32.5569,13032.0
2022-06-10 12:50:00,33.68,33.68,33.63,33.66,14688.0,32.5569,32.5569,32.5086,32.5376,14688.0
2022-06-10 12:55:00,33.64,33.69,33.63,33.69,12268.0,32.5182,32.5666,32.5086,32.5666,12268.0
2022-06-10 13:00:00,33.69,33.69,33.65,33.66,11228.0,32.5666,32.5666,32.5279,32.5376,11228.0
2022-06-10 13:05:00,33.66,33.66,33.62,33.65,10944.0,32.5376,32.5376,32.4989,32.5279,10944.0
2022-06-10 13:10:00,33.67,33.7,33.66,33.69,25232.0,32.5472,32.5762,32.5376,32.5666,25232.0
2022-06-10 13:15:00,33.69,33.76,33.68,33.76,11962.0,32.5666,32.6342,32.5569,32.6342,11962.0
2022-06-10 13:20:00,33.77,33.81,33.77,33.8,10360.0,32.6439,32.6826,32.6439,32.6729,10360.0
2022-06-10 13:25:00,33.81,33.85,33.8,33.85,10520.0,32.6826,32.7212,32.6729,32.7212,10520.0
2022-06-10 13:30:00,33.85,33.86,33.75,33.77,17866.0,32.7212,32.7309,32.6246,32.6439,17866.0
2022-06-10 13:35:00,33.78,33.85,33.78,33.85,15338.0,32.6536,32.7212,32.6536,32.7212,15338.0
2022-06-10 13:40:00,33.85,33.87,33.83,33.86,17582.0,32.7212,32.7406,32.7019,32.7309,17582.0
2022-06-10 13:45:00,33.86,33.97,33.85,33.96,46074.0,32.7309,32.8372,32.7212,32.8276,46074.0
2022-06-10 13:50:00,33.96,33.99,33.9,33.91,19344.0,32.8276,32.8566,32.7696,32.7792,19344.0
2022-06-10 13:55:00,33.9,33.91,33.85,33.88,16378.0,32.7696,32.7792,32.7212,32.7502,16378.0
2022-06-10 14:00:00,33.88,33.88,33.85,33.85,34698.0,32.7502,32.7502,32.7212,32.7212,34698.0
2022-06-10 14:05:00,33.85,34.0,33.85,33.98,139264.0,32.7212,32.8662,32.7212,32.8469,139264.0
2022-06-10 14:10:00,33.99,34.02,33.97,34.02,61988.0,32.8566,32.8856,32.8372,32.8856,61988.0
2022-06-10 14:15:00,34.02,34.09,34.01,34.08,162880.0,32.8856,32.9532,32.8759,32.9436,162880.0
2022-06-10 14:20:00,34.08,34.14,34.08,34.13,40284.0,32.9436,33.0016,32.9436,32.9919,40284.0
2022-06-10 14:25:00,34.14,34.15,34.03,34.04,31792.0,33.0016,33.0112,32.8952,32.9049,31792.0
2022-06-10 14:30:00,34.05,34.1,34.05,34.06,25606.0,32.9146,32.9629,32.9146,32.9242,25606.0
2022-06-10 14:35:00,34.05,34.06,34.01,34.02,20842.0,32.9146,32.9242,32.8759,32.8856,20842.0
2022-06-10 14:40:00,34.01,34.02,33.98,34.02,22038.0,32.8759,32.8856,32.8469,32.8856,22038.0
2022-06-10 14:45:00,34.01,34.08,34.01,34.08,18114.0,32.8759,32.9436,32.8759,32.9436,18114.0
2022-06-10 14:50:00,34.09,34.1,34.05,34.1,11444.0,32.9532,32.9629,32.9146,32.9629,11444.0
2022-06-10 14:55:00,34.1,34.18,34.1,34.13,33124.0,32.9629,33.0402,32.9629,32.9919,33124.0
2022-06-10 15:00:00,34.13,34.16,34.04,34.05,23886.0,32.9919,33.0209,32.9049,32.9146,23886.0
2022-06-10 15:05:00,34.05,34.1,34.01,34.09,35914.0,32.9146,32.9629,32.8759,32.9532,35914.0
2022-06-10 15:10:00,34.09,34.15,34.08,34.12,77024.0,32.9532,33.0112,32.9436,32.9822,77024.0
2022-06-10 15:15:00,34.11,34.15,34.08,34.13,141860.0,32.9726,33.0112,32.9436,32.9919,141860.0
2022-06-10 15:20:00,34.12,34.12,34.03,34.1,57122.0,32.9822,32.9822,32.8952,32.9629,57122.0
2022-06-10 15:25:00,34.11,34.18,34.1,34.1,72894.0,32.9726,33.0402,32.9629,32.9629,72894.0
2022-06-10 15:30:00,34.1,34.1,34.03,34.05,31822.0,32.9629,32.9629,32.8952,32.9146,31822.0
2022-06-10 15:35:00,34.05,34.1,34.02,34.06,43280.0,32.9146,32.9629,32.8856,32.9242,43280.0
2022-06-10 15:40:00,34.05,34.07,33.93,33.95,42702.0,32.9146,32.9339,32.7986,32.8179,42702.0
2022-06-10 15:45:00,33.96,33.96,33.87,33.88,102976.0,32.8276,32.8276,32.7406,32.7502,102976.0
2022-06-10 15:50:00,33.88,33.94,33.84,33.87,180472.0,32.7502,32.8082,32.7116,32.7406,180472.0
2022-06-10 15:55:00,33.87,33.89,33.77,33.77,323530.0,32.7406,32.7599,32.6439,32.6439,323530.0
2022-06-13 09:30:00,33.05,33.33,32.94,33.3,113250.0,31.9479,32.2186,31.8416,32.1896,113250.0
2022-06-13 09:35:00,33.3,33.31,33.19,33.22,59544.0,32.1896,32.1993,32.0833,32.1123,59544.0
2022-06-13 09:40:00,33.2,33.34,33.16,33.29,45184.0,32.0929,32.2283,32.0543,32.1799,45184.0
2022-06-13 09:45:00,33.29,33.36,33.22,33.24,26042.0,32.1799,32.2476,32.1123,32.1316,26042.0
2022-06-13 09:50:00,33.23,33.27,33.16,33.19,89080.0,32.1219,32.1606,32.0543,32.0833,89080.0
2022-06-13 09:55:00,33.19,33.25,33.13,33.13,24306.0,32.0833,32.1413,32.0253,32.0253,24306.0
2022-06-13 10:00:00,33.15,33.22,33.08,33.1,45158.0,32.0446,32.1123,31.9769,31.9963,45158.0
2022-06-13 10:05:00,33.12,33.2,33.11,33.13,30282.0,32.0156,32.0929,32.0059,32.0253,30282.0
2022-06-13 10:10:00,33.15,33.16,33.01,33.06,30284.0,32.0446,32.0543,31.9093,31.9576,30284.0
2022-06-13 10:15:00,33.05,33.06,32.93,32.95,20926.0,31.9479,31.9576,31.8319,31.8513,20926.0
2022-06-13 10:20:00,32.94,32.98,32.88,32.88,30780.0,31.8416,31.8803,31.7836,31.7836,30780.0
2022-06-13 10:25:00,32.87,32.91,32.85,32.85,19270.0,31.7739,31.8126,31.7546,31.7546,19270.0
2022-06-13 10:30:00,32.87,32.9,32.85,32.88,50014.0,31.7739,31.8029,31.7546,31.7836,50014.0
2022-06-13 10:35:00,32.87,32.95,32.87,32.92,42980.0,31.7739,31.8513,31.7739,31.8223,42980.0
2022-06-13 10:40:00,32.92,32.92,32.77,32.81,92966.0,31.8223,31.8223,31.6773,31.7159,92966.0
2022-06-13 10:45:00,32.81,32.82,32.72,32.73,37242.0,31.7159,31.7256,31.6289,31.6386,37242.0
2022-06-13 10:50:00,32.73,32.75,32.68,32.71,45340.0,31.6386,31.6579,31.5903,31.6193,45340.0
2022-06-13 10:55:00,32.73,32.76,32.7,32.73,32254.0,31.6386,31.6676,31.6096,31.6386,32254.0
2022-06-13 11:00:00,32.72,32.74,32.64,32.65,36204.0,31.6289,31.6483,31.5516,31.5613,36204.0
2022-06-13 11:05:00,32.64,32.69,32.63,32.68,18534.0,31.5516,31.5999,31.5419,31.5903,18534.0
2022-06-13 11:10:00,32.68,32.74,32.64,32.74,27878.0,31.5903,31.6483,31.5516,31.6483,27878.0
2022-06-13 11:15:00,32.74,32.82,32.74,32.8,73466.0,31.6483,31.7256,31.6483,31.7063,73466.0
2022-06-13 11:20:00,32.79,32.91,32.79,32.91,50194.0,31.6966,31.8126,31.6966,31.8126,50194.0
2022-06-13 11:25:00,32.91,32.92,32.86,32.87,40878.0,31.8126,31.8223,31.7643,31.7739,40878.0
2022-06-13 11:30:00,32.87,32.9,32.81,32.82,46626.0,31.7739,31.8029,31.7159,31.7256,46626.0
2022-06-13 11:35:00,32.82,32.99,32.82,32.99,23650.0,31.7256,31.8899,31.7256,31.8899,23650.0
2022-06-13 11:40:00,33.01,33.02,32.92,33.02,37056.0,31.9093,31.9189,31.8223,31.9189,37056.0
2022-06-13 11:45:00,33.02,33.02,32.92,32.99,19718.0,31.9189,31.9189,31.8223,31.8899,19718.0
2022-06-13 11:50:00,32.98,33.01,32.93,32.94,50726.0,31.8803,31.9093,31.8319,31.8416,50726.0
2022-06-13 11:55:00,32.94,32.98,32.93,32.98,60812.0,31.8416,31.8803,31.8319,31.8803,60812.0
2022-06-13 12:00:00,32.98,33.03,32.93,32.96,33924.0,31.8803,31.9286,31.8319,31.8609,33924.0
2022-06-13 12:05:00,32.96,33.08,32.95,33.01,28124.0,31.8609,31.9769,31.8513,31.9093,28124.0
2022-06-13 12:10:00,32.99,33.09,32.99,33.04,27864.0,31.8899,31.9866,31.8899,31.9383,27864.0
2022-06-13 12:15:00,33.05,33.09,32.99,33.04,19584.0,31.9479,31.9866,31.8899,31.9383,19584.0
2022-06-13 12:20:00,33.05,33.1,33.04,33.06,34908.0,31.9479,31.9963,31.9383,31.9576,34908.0
2022-06-13 12:25:00,33.07,33.1,33.05,33.07,19382.0,31.9673,31.9963,31.9479,31.9673,19382.0
2022-06-13 12:30:00,33.06,33.18,33.05,33.17,31772.0,31.9576,32.0736,31.9479,32.0639,31772.0
2022-06-13 12:35:00,33.16,33.23,33.15,33.2,42916.0,32.0543,32.1219,32.0446,32.0929,42916.0
2022-06-13 12:40:00,33.2,33.2,33.08,33.08,41416.0,32.0929,32.0929,31.9769,31.9769,41416.0
2022-06-13 12:45:00,33.09,33.12,33.07,33.08,19822.0,31.9866,32.0156,31.9673,31.9769,19822.0
2022-06-13 12:50:00,33.08,33.1,33.02,33.02,15054.0,31.9769,31.9963,31.9189,31.9189,15054.0
2022-06-13 12:55:00,33.02,33.04,32.96,32.96,39610.0,31.9189,31.9383,31.8609,31.8609,39610.0
2022-06-13 13:00:00,32.96,32.96,32.88,32.9,21982.0,31.8609,31.8609,31.7836,31.8029,21982.0
2022-06-13 13:05:00,32.9,32.91,32.86,32.89,37796.0,31.8029,31.8126,31.7643,31.7933,37796.0
2022-06-13 13:10:00,32.91,32.95,32.88,32.95,21098.0,31.8126,31.8513,31.7836,31.8513,21098.0
2022-06-13 13:15:00,32.95,32.97,32.94,32.96,18050.0,31.8513,31.8706,31.8416,31.8609,18050.0
2022-06-13 13:20:00,32.97,32.99,32.96,32.98,22706.0,31.8706,31.8899,31.8609,31.8803,22706.0
2022-06-13 13:25:00,32.99,32.99,32.93,32.98,25090.0,31.8899,31.8899,31.8319,31.8803,25090.0
2022-06-13 13:30:00,32.97,32.99,32.91,32.93,30692.0,31.8706,31.8899,31.8126,31.8319,30692.0
2022-06-13 13:35:00,32.93,33.01,32.92,33.01,27086.0,31.8319,31.9093,31.8223,31.9093,27086.0
2022-06-13 13:40:00,33.0,33.14,33.0,33.13,51040.0,31.8996,32.0349,31.8996,32.0253,51040.0
2022-06-13 13:45:00,33.14,33.15,33.12,33.15,37856.0,32.0349,32.0446,32.0156,32.0446,37856.0
2022-06-13 13:50:00,33.15,33.17,33.06,33.07,30114.0,32.0446,32.0639,31.9576,31.9673,30114.0
2022-06-13 13:55:00,33.07,33.13,33.07,33.12,18574.0,31.9673,32.0253,31.9673,32.0156,18574.0
2022-06-13 14:00:00,33.11,33.11,32.98,33.01,20252.0,32.0059,32.0059,31.8803,31.9093,20252.0
2022-06-13 14:05:00,33.0,33.0,32.93,32.94,18382.0,31.8996,31.8996,31.8319,31.8416,18382.0
2022-06-13 14:10:00,32.93,32.95,32.87,32.88,20100.0,31.8319,31.8513,31.7739,31.7836,20100.0
2022-06-13 14:15:00,32.89,32.95,32.88,32.92,21004.0,31.7933,31.8513,31.7836,31.8223,21004.0
2022-06-13 14:20:00,32.93,32.96,32.9,32.9,19512.0,31.8319,31.8609,31.8029,31.8029,19512.0
2022-06-13 14:25:00,32.9,32.94,32.9,32.92,31984.0,31.8029,31.8416,31.8029,31.8223,31984.0
2022-06-13 14:30:00,32.92,32.92,32.82,32.9,23302.0,31.8223,31.8223,31.7256,31.8029,23302.0
2022-06-13 14:35:00,32.91,33.0,32.9,32.96,50222.0,31.8126,31.8996,31.8029,31.8609,50222.0
2022-06-13 14:40:00,32.96,32.99,32.91,32.95,26802.0,31.8609,31.8899,31.8126,31.8513,26802.0
2022-06-13 14:45:00,32.95,32.99,32.92,32.96,64300.0,31.8513,31.8899,31.8223,31.8609,64300.0
2022-06-13 14:50:00,32.95,32.95,32.88,32.88,23646.0,31.8513,31.8513,31.7836,31.7836,23646.0
2022-06-13 14:55:00,32.88,32.88,32.77,32.79,35208.0,31.7836,31.7836,31.6773,31.6966,35208.0
2022-06-13 15:00:00,32.78,32.83,32.72,32.8,38946.0,31.6869,31.7353,31.6289,31.7063,38946.0
2022-06-13 15:05:00,32.8,32.83,32.74,32.76,22248.0,31.7063,31.7353,31.6483,31.6676,22248.0
2022-06-13 15:10:00,32.76,32.76,32.68,32.7,53658.0,31.6676,31.6676,31.5903,31.6096,53658.0
2022-06-13 15:15:00,32.7,32.85,32.63,32.74,105382.0,31.6096,31.7546,31.5419,31.6483,105382.0
2022-06-13 15:20:00,32.73,32.77,32.65,32.65,41382.0,31.6386,31.6773,31.5613,31.5613,41382.0
2022-06-13 15:25:00,32.67,32.68,32.57,32.57,81380.0,31.5806,31.5903,31.4839,31.4839,81380.0
2022-06-13 15:30:00,32.57,32.61,32.52,32.56,93550.0,31.4839,31.5226,31.4356,31.4743,93550.0
2022-06-13 15:35:00,32.57,32.66,32.56,32.58,87352.0,31.4839,31.5709,31.4743,31.4936,87352.0
2022-06-13 15:40:00,32.6,32.6,32.52,32.55,79196.0,31.5129,31.5129,31.4356,31.4646,79196.0
2022-06-13 15:45:00,32.53,32.63,32.52,32.57,102838.0,31.4453,31.5419,31.4356,31.4839,102838.0
2022-06-13 15:50:00,32.58,32.6,32.48,32.6,202132.0,31.4936,31.5129,31.3969,31.5129,202132.0
2022-06-13 15:55:00,32.6,32.66,32.56,32.61,298746.0,31.5129,31.5709,31.4743,31.5226,298746.0
2022-06-14 09:30:00,32.79,32.87,32.74,32.79,75766.0,31.6966,31.7739,31.6483,31.6966,75766.0
2022-06-14 09:35:00,32.82,32.89,32.77,32.79,17644.0,31.7256,31.7933,31.6773,31.6966,17644.0
2022-06-14 09:40:00,32.77,32.81,32.71,32.71,19964.0,31.6773,31.7159,31.6193,31.6193,19964.0
2022-06-14 09:45:00,32.72,32.9,32.71,32.87,15716.0,31.6289,31.8029,31.6193,31.7739,15716.0
2022-06-14 09:50:00,32.84,32.87,32.75,32.87,13750.0,31.7449,31.7739,31.6579,31.7739,13750.0
2022-06-14 09:55:00,32.89,32.93,32.88,32.9,12758.0,31.7933,31.8319,31.7836,31.8029,12758.0
2022-06-14 10:00:00,32.91,32.98,32.9,32.98,109456.0,31.8126,31.8803,31.8029,31.8803,109456.0
2022-06-14 10:05:00,32.96,33.01,32.9,32.9,212770.0,31.8609,31.9093,31.8029,31.8029,212770.0
2022-06-14 10:10:00,32.85,32.97,32.84,32.91,18300.0,31.7546,31.8706,31.7449,31.8126,18300.0
2022-06-14 10:15:00,32.89,32.9,32.77,32.77,51090.0,31.7933,31.8029,31.6773,31.6773,51090.0
2022-06-14 10:20:00,32.75,32.78,32.73,32.75,26342.0,31.6579,31.6869,31.6386,31.6579,26342.0
2022-06-14 10:25:00,32.74,32.8,32.71,32.71,19870.0,31.6483,31.7063,31.6193,31.6193,19870.0
2022-06-14 10:30:00,32.71,32.79,32.7,32.76,18728.0,31.6193,31.6966,31.6096,31.6676,18728.0
2022-06-14 10:35:00,32.76,32.78,32.72,32.73,8108.0,31.6676,31.6869,31.6289,31.6386,8108.0
2022-06-14 10:40:00,32.74,32.77,32.68,32.73,19176.0,31.6483,31.6773,31.5903,31.6386,19176.0
2022-06-14 10:45:00,32.73,32.87,32.72,32.87,10544.0,31.6386,31.7739,31.6289,31.7739,10544.0
2022-06-14 10:50:00,32.87,32.93,32.85,32.88,12896.0,31.7739,31.8319,31.7546,31.7836,12896.0
2022-06-14 10:55:00,32.86,32.9,32.85,32.85,17946.0,31.7643,31.8029,31.7546,31.7546,17946.0
2022-06-14 11:00:00,32.85,32.91,32.84,32.85,22726.0,31.7546,31.8126,31.7449,31.7546,22726.0
2022-06-14 11:05:00,32.85,32.85,32.71,32.75,14208.0,31.7546,31.7546,31.6193,31.6579,14208.0
2022-06-14 11:10:00,32.74,32.74,32.7,32.73,15768.0,31.6483,31.6483,31.6096,31.6386,15768.0
2022-06-14 11:15:00,32.74,32.77,32.71,32.76,21778.0,31.6483,31.6773,31.6193,31.6676,21778.0
2022-06-14 11:20:00,32.76,32.8,32.68,32.8,18888.0,31.6676,31.7063,31.5903,31.7063,18888.0
2022-06-14 11:25:00,32.79,32.85,32.77,32.77,13292.0,31.6966,31.7546,31.6773,31.6773,13292.0
2022-06-14 11:30:00,32.76,32.79,32.7,32.79,38358.0,31.6676,31.6966,31.6096,31.6966,38358.0
2022-06-14 11:35:00,32.79,32.86,32.78,32.8,11036.0,31.6966,31.7643,31.6869,31.7063,11036.0
2022-06-14 11:40:00,32.81,32.85,32.79,32.84,9190.0,31.7159,31.7546,31.6966,31.7449,9190.0
2022-06-14 11:45:00,32.84,32.86,32.74,32.77,26212.0,31.7449,31.7643,31.6483,31.6773,26212.0
2022-06-14 11:50:00,32.77,32.82,32.74,32.82,84732.0,31.6773,31.7256,31.6483,31.7256,84732.0
2022-06-14 11:55:00,32.81,32.83,32.78,32.81,91916.0,31.7159,31.7353,31.6869,31.7159,91916.0
2022-06-14 12:00:00,32.78,32.78,32.72,32.74,22298.0,31.6869,31.6869,31.6289,31.6483,22298.0
2022-06-14 12:05:00,32.74,32.76,32.72,32.74,24044.0,31.6483,31.6676,31.6289,31.6483,24044.0
2022-06-14 12:10:00,32.73,32.75,32.7,32.7,12250.0,31.6386,31.6579,31.6096,31.6096,12250.0
2022-06-14 12:15:00,32.69,32.77,32.68,32.76,13290.0,31.5999,31.6773,31.5903,31.6676,13290.0
2022-06-14 12:20:00,32.79,32.79,32.7,32.72,13024.0,31.6966,31.6966,31.6096,31.6289,13024.0
2022-06-14 12:25:00,32.73,32.73,32.7,32.71,15918.0,31.6386,31.6386,31.6096,31.6193,15918.0
2022-06-14 12:30:00,32.72,32.73,32.67,32.7,14120.0,31.6289,31.6386,31.5806,31.6096,14120.0
2022-06-14 12:35:00,32.71,32.73,32.66,32.7,14550.0,31.6193,31.6386,31.5709,31.6096,14550.0
2022-06-14 12:40:00,32.69,32.73,32.66,32.71,12838.0,31.5999,31.6386,31.5709,31.6193,12838.0
2022-06-14 12:45:00,32.72,32.72,32.67,32.72,25894.0,31.6289,31.6289,31.5806,31.6289,25894.0
2022-06-14 12:50:00,32.72,32.72,32.68,32.7,10672.0,31.6289,31.6289,31.5903,31.6096,10672.0
2022-06-14 12:55:00,32.71,32.75,32.7,32.74,33206.0,31.6193,31.6579,31.6096,31.6483,33206.0
2022-06-14 13:00:00,32.76,32.76,32.69,32.73,12176.0,31.6676,31.6676,31.5999,31.6386,12176.0
2022-06-14 13:05:00,32.72,32.8,32.69,32.79,18494.0,31.6289,31.7063,31.5999,31.6966,18494.0
2022-06-14 13:10:00,32.79,32.81,32.76,32.79,19082.0,31.6966,31.7159,31.6676,31.6966,19082.0
2022-06-14 13:15:00,32.79,32.93,32.79,32.92,10412.0,31.6966,31.8319,31.6966,31.8223,10412.0
2022-06-14 13:20:00,32.94,32.96,32.91,32.91,18916.0,31.8416,31.8609,31.8126,31.8126,18916.0
2022-06-14 13:25:00,32.91,32.91,32.85,32.85,15440.0,31.8126,31.8126,31.7546,31.7546,15440.0
2022-06-14 13:30:00,32.82,32.84,32.74,32.76,31354.0,31.7256,31.7449,31.6483,31.6676,31354.0
2022-06-14 13:35:00,32.75,32.76,32.68,32.69,34536.0,31.6579,31.6676,31.5903,31.5999,34536.0
2022-06-14 13:40:00,32.68,32.72,32.65,32.68,34384.0,31.5903,31.6289,31.5613,31.5903,34384.0
2022-06-14 13:45:00,32.69,32.72,32.66,32.7,16442.0,31.5999,31.6289,31.5709,31.6096,16442.0
2022-06-14 13:50:00,32.69,32.73,32.69,32.73,10244.0,31.5999,31.6386,31.5999,31.6386,10244.0
2022-06-14 13:55:00,32.72,32.74,32.7,32.71,8474.0,31.6289,31.6483,31.6096,31.6193,8474.0
2022-06-14 14:00:00,32.71,32.77,32.71,32.72,15752.0,31.6193,31.6773,31.6193,31.6289,15752.0
2022-06-14 14:05:00,32.72,32.81,32.72,32.8,17388.0,31.6289,31.7159,31.6289,31.7063,17388.0
2022-06-14 14:10:00,32.79,32.79,32.72,32.74,24784.0,31.6966,31.6966,31.6289,31.6483,24784.0
2022-06-14 14:15:00,32.74,32.77,32.73,32.77,7800.0,31.6483,31.6773,31.6386,31.6773,7800.0
2022-06-14 14:20:00,32.77,32.83,32.76,32.83,8270.0,31.6773,31.7353,31.6676,31.7353,8270.0
2022-06-14 14:25:00,32.81,32.82,32.78,32.81,8732.0,31.7159,31.7256,31.6869,31.7159,8732.0
2022-06-14 14:30:00,32.8,32.8,32.74,32.78,15060.0,31.7063,31.7063,31.6483,31.6869,15060.0
2022-06-14 14:35:00,32.78,32.84,32.77,32.83,11364.0,31.6869,31.7449,31.6773,31.7353,11364.0
2022-06-14 14:40:00,32.82,32.82,32.72,32.73,11460.0,31.7256,31.7256,31.6289,31.6386,11460.0
2022-06-14 14:45:00,32.73,32.74,32.68,32.68,10634.0,31.6386,31.6483,31.5903,31.5903,10634.0
2022-06-14 14:50:00,32.68,32.74,32.66,32.71,13368.0,31.5903,31.6483,31.5709,31.6193,13368.0
2022-06-14 14:55:00,32.7,32.72,32.69,32.69,14392.0,31.6096,31.6289,31.5999,31.5999,14392.0
2022-06-14 15:00:00,32.69,32.72,32.67,32.7,25790.0,31.5999,31.6289,31.5806,31.6096,25790.0
2022-06-14 15:05:00,32.7,32.71,32.62,32.62,15554.0,31.6096,31.6193,31.5323,31.5323,15554.0
2022-06-14 15:10:00,32.63,32.67,32.6,32.6,16498.0,31.5419,31.5806,31.5129,31.5129,16498.0
2022-06-14 15:15:00,32.6,32.6,32.54,32.54,31274.0,31.5129,31.5129,31.4549,31.4549,31274.0
2022-06-14 15:20:00,32.54,32.56,32.5,32.51,86140.0,31.4549,31.4743,31.4163,31.4259,86140.0
2022-06-14 15:25:00,32.51,32.6,32.5,32.59,86534.0,31.4259,31.5129,31.4163,31.5033,86534.0
2022-06-14 15:30:00,32.59,32.72,32.59,32.68,36468.0,31.5033,31.6289,31.5033,31.5903,36468.0
2022-06-14 15:35:00,32.68,32.84,32.68,32.82,40146.0,31.5903,31.7449,31.5903,31.7256,40146.0
2022-06-14 15:40:00,32.82,32.87,32.75,32.76,50982.0,31.7256,31.7739,31.6579,31.6676,50982.0
2022-06-14 15:45:00,32.76,32.85,32.74,32.84,53482.0,31.6676,31.7546,31.6483,31.7449,53482.0
2022-06-14 15:50:00,32.85,32.85,32.74,32.78,101630.0,31.7546,31.7546,31.6483,31.6869,101630.0
2022-06-14 15:55:00,32.77,32.81,32.73,32.77,253204.0,31.6773,31.7159,31.6386,31.6773,253204.0
2022-06-15 09:30:00,33.08,33.15,32.97,33.12,46012.0,31.9769,32.0446,31.8706,32.0156,46012.0
2022-06-15 09:35:00,33.13,33.2,33.06,33.06,16760.0,32.0253,32.0929,31.9576,31.9576,16760.0
2022-06-15 09:40:00,33.07,33.17,33.07,33.12,30152.0,31.9673,32.0639,31.9673,32.0156,30152.0
2022-06-15 09:45:00,33.11,33.15,33.07,33.14,62572.0,32.0059,32.0446,31.9673,32.0349,62572.0
2022-06-15 09:50:00,33.15,33.15,33.09,33.09,18006.0,32.0446,32.0446,31.9866,31.9866,18006.0
2022-06-15 09:55:00,33.11,33.16,33.1,33.12,29780.0,32.0059,32.0543,31.9963,32.0156,29780.0
2022-06-15 10:00:00,33.12,33.15,33.1,33.13,16692.0,32.0156,32.0446,31.9963,32.0253,16692.0
2022-06-15 10:05:00,33.13,33.15,33.12,33.12,28470.0,32.0253,32.0446,32.0156,32.0156,28470.0
2022-06-15 10:10:00,33.13,33.15,33.09,33.11,12704.0,32.0253,32.0446,31.9866,32.0059,12704.0
2022-06-15 10:15:00,33.11,33.16,33.1,33.13,33362.0,32.0059,32.0543,31.9963,32.0253,33362.0
2022-06-15 10:20:00,33.12,33.13,33.08,33.09,12008.0,32.0156,32.0253,31.9769,31.9866,12008.0
2022-06-15 10:25:00,33.08,33.08,33.02,33.02,18384.0,31.9769,31.9769,31.9189,31.9189,18384.0
2022-06-15 10:30:00,33.03,33.04,32.96,33.01,22498.0,31.9286,31.9383,31.8609,31.9093,22498.0
2022-06-15 10:35:00,33.02,33.06,33.02,33.05,13208.0,31.9189,31.9576,31.9189,31.9479,13208.0
2022-06-15 10:40:00,33.05,33.12,33.05,33.12,12554.0,31.9479,32.0156,31.9479,32.0156,12554.0
2022-06-15 10:45:00,33.1,33.11,33.08,33.1,12736.0,31.9963,32.0059,31.9769,31.9963,12736.0
2022-06-15 10:50:00,33.1,33.1,33.02,33.02,16500.0,31.9963,31.9963,31.9189,31.9189,16500.0
2022-06-15 10:55:00,33.04,33.12,33.02,33.12,56032.0,31.9383,32.0156,31.9189,32.0156,56032.0
2022-06-15 11:00:00,33.12,33.13,33.08,33.1,14016.0,32.0156,32.0253,31.9769,31.9963,14016.0
2022-06-15 11:05:00,33.1,33.1,33.04,33.04,15600.0,31.9963,31.9963,31.9383,31.9383,15600.0
2022-06-15 11:10:00,33.03,33.04,32.97,32.97,39636.0,31.9286,31.9383,31.8706,31.8706,39636.0
2022-06-15 11:15:00,32.97,32.99,32.92,32.92,15616.0,31.8706,31.8899,31.8223,31.8223,15616.0
2022-06-15 11:20:00,32.92,32.93,32.9,32.93,12360.0,31.8223,31.8319,31.8029,31.8319,12360.0
2022-06-15 11:25:00,32.93,32.93,32.9,32.93,7400.0,31.8319,31.8319,31.8029,31.8319,7400.0
2022-06-15 11:30:00,32.93,32.97,32.92,32.95,8388.0,31.8319,31.8706,31.8223,31.8513,8388.0
2022-06-15 11:35:00,32.94,32.99,32.94,32.99,7916.0,31.8416,31.8899,31.8416,31.8899,7916.0
2022-06-15 11:40:00,32.99,33.01,32.96,32.96,10684.0,31.8899,31.9093,31.8609,31.8609,10684.0
2022-06-15 11:45:00,32.97,32.99,32.94,32.95,12036.0,31.8706,31.8899,31.8416,31.8513,12036.0
2022-06-15 11:50:00,32.94,32.97,32.93,32.94,12850.0,31.8416,31.8706,31.8319,31.8416,12850.0
2022-06-15 11:55:00,32.95,32.98,32.95,32.98,9558.0,31.8513,31.8803,31.8513,31.8803,9558.0
2022-06-15 12:00:00,32.97,32.98,32.96,32.97,11482.0,31.8706,31.8803,31.8609,31.8706,11482.0
2022-06-15 12:05:00,32.96,32.96,32.92,32.92,7728.0,31.8609,31.8609,31.8223,31.8223,7728.0
2022-06-15 12:10:00,32.92,32.97,32.92,32.97,6786.0,31.8223,31.8706,31.8223,31.8706,6786.0
2022-06-15 12:15:00,32.96,32.99,32.94,32.96,8586.0,31.8609,31.8899,31.8416,31.8609,8586.0
2022-06-15 12:20:00,32.96,33.0,32.96,33.0,23990.0,31.8609,31.8996,31.8609,31.8996,23990.0
2022-06-15 12:25:00,33.0,33.01,32.99,32.99,6388.0,31.8996,31.9093,31.8899,31.8899,6388.0
2022-06-15 12:30:00,32.99,33.02,32.99,32.99,14142.0,31.8899,31.9189,31.8899,31.8899,14142.0
2022-06-15 12:35:00,32.98,32.99,32.94,32.96,13066.0,31.8803,31.8899,31.8416,31.8609,13066.0
2022-06-15 12:40:00,32.95,32.96,32.92,32.93,9710.0,31.8513,31.8609,31.8223,31.8319,9710.0
2022-06-15 12:45:00,32.93,32.94,32.92,32.94,8960.0,31.8319,31.8416,31.8223,31.8416,8960.0
2022-06-15 12:50:00,32.95,32.96,32.87,32.87,11068.0,31.8513,31.8609,31.7739,31.7739,11068.0
2022-06-15 12:55:00,32.87,32.87,32.85,32.86,9210.0,31.7739,31.7739,31.7546,31.7643,9210.0
2022-06-15 13:00:00,32.88,32.9,32.85,32.88,10648.0,31.7836,31.8029,31.7546,31.7836,10648.0
2022-06-15 13:05:00,32.89,32.9,32.86,32.9,17482.0,31.7933,31.8029,31.7643,31.8029,17482.0
2022-06-15 13:10:00,32.91,32.96,32.9,32.96,22366.0,31.8126,31.8609,31.8029,31.8609,22366.0
2022-06-15 13:15:00,32.96,32.96,32.88,32.9,23694.0,31.8609,31.8609,31.7836,31.8029,23694.0
2022-06-15 13:20:00,32.89,32.94,32.89,32.92,14968.0,31.7933,31.8416,31.7933,31.8223,14968.0
2022-06-15 13:25:00,32.91,32.98,32.9,32.97,15398.0,31.8126,31.8803,31.8029,31.8706,15398.0
2022-06-15 13:30:00,32.96,32.97,32.95,32.96,8524.0,31.8609,31.8706,31.8513,31.8609,8524.0
2022-06-15 13:35:00,32.96,32.96,32.93,32.96,9222.0,31.8609,31.8609,31.8319,31.8609,9222.0
2022-06-15 13:40:00,32.96,32.99,32.94,32.99,38850.0,31.8609,31.8899,31.8416,31.8899,38850.0
2022-06-15 13:45:00,32.98,33.0,32.93,32.94,14860.0,31.8803,31.8996,31.8319,31.8416,14860.0
2022-06-15 13:50:00,32.93,32.98,32.88,32.98,21252.0,31.8319,31.8803,31.7836,31.8803,21252.0
2022-06-15 13:55:00,33.01,33.08,32.98,33.04,18514.0,31.9093,31.9769,31.8803,31.9383,18514.0
2022-06-15 14:00:00,33.04,33.12,32.82,32.88,43720.0,31.9383,32.0156,31.7256,31.7836,43720.0
2022-06-15 14:05:00,32.86,32.94,32.77,32.87,50736.0,31.7643,31.8416,31.6773,31.7739,50736.0
2022-06-15 14:10:00,32.86,32.88,32.77,32.81,19740.0,31.7643,31.7836,31.6773,31.7159,19740.0
2022-06-15 14:15:00,32.81,32.96,32.77,32.91,18864.0,31.7159,31.8609,31.6773,31.8126,18864.0
2022-06-15 14:20:00,32.91,32.96,32.78,32.83,27816.0,31.8126,31.8609,31.6869,31.7353,27816.0
2022-06-15 14:25:00,32.84,32.88,32.79,32.8,30672.0,31.7449,31.7836,31.6966,31.7063,30672.0
2022-06-15 14:30:00,32.79,32.82,32.57,32.7,52138.0,31.6966,31.7256,31.4839,31.6096,52138.0
2022-06-15 14:35:00,32.68,33.09,32.66,33.02,55560.0,31.5903,31.9866,31.5709,31.9189,55560.0
2022-06-15 14:40:00,33.02,33.41,32.97,33.36,25882.0,31.9189,32.2959,31.8706,32.2476,25882.0
2022-06-15 14:45:00,33.46,33.49,33.3,33.3,29476.0,32.3443,32.3733,32.1896,32.1896,29476.0
2022-06-15 14:50:00,33.32,33.37,33.09,33.15,25534.0,32.2089,32.2573,31.9866,32.0446,25534.0
2022-06-15 14:55:00,33.18,33.18,33.04,33.09,23166.0,32.0736,32.0736,31.9383,31.9866,23166.0
2022-06-15 15:00:00,33.09,33.24,33.09,33.13,27594.0,31.9866,32.1316,31.9866,32.0253,27594.0
2022-06-15 15:05:00,33.15,33.22,33.12,33.22,24726.0,32.0446,32.1123,32.0156,32.1123,24726.0
2022-06-15 15:10:00,33.21,33.24,33.04,33.1,36320.0,32.1026,32.1316,31.9383,31.9963,36320.0
2022-06-15 15:15:00,33.09,33.15,33.04,33.13,25490.0,31.9866,32.0446,31.9383,32.0253,25490.0
2022-06-15 15:20:00,33.15,33.35,33.15,33.32,33980.0,32.0446,32.2379,32.0446,32.2089,33980.0
2022-06-15 15:25:00,33.34,33.45,33.3,33.45,41340.0,32.2283,32.3346,32.1896,32.3346,41340.0
2022-06-15 15:30:00,33.44,33.56,33.41,33.54,71352.0,32.3249,32.4409,32.2959,32.4216,71352.0
2022-06-15 15:35:00,33.55,33.56,33.32,33.32,44466.0,32.4312,32.4409,32.2089,32.2089,44466.0
2022-06-15 15:40:00,33.31,33.31,33.16,33.17,45626.0,32.1993,32.1993,32.0543,32.0639,45626.0
2022-06-15 15:45:00,33.16,33.21,33.12,33.21,71486.0,32.0543,32.1026,32.0156,32.1026,71486.0
2022-06-15 15:50:00,33.22,33.22,33.02,33.05,100524.0,32.1123,32.1123,31.9189,31.9479,100524.0
2022-06-15 15:55:00,33.06,33.11,33.03,33.06,145688.0,31.9576,32.0059,31.9286,31.9576,145688.0
2022-06-16 09:30:00,32.24,32.32,32.07,32.07,68922.0,31.1649,31.2423,31.0006,31.0006,68922.0
2022-06-16 09:35:00,32.05,32.16,31.97,32.01,28890.0,30.9813,31.0876,30.9039,30.9426,28890.0
2022-06-16 09:40:00,31.98,32.02,31.89,31.91,46434.0,30.9136,30.9523,30.8266,30.8459,46434.0
2022-06-16 09:45:00,31.93,32.07,31.91,32.01,32674.0,30.8653,31.0006,30.8459,30.9426,32674.0
2022-06-16 09:50:00,31.99,32.01,31.88,31.9,28774.0,30.9233,30.9426,30.8169,30.8363,28774.0
2022-06-16 09:55:00,31.9,31.98,31.87,31.93,26000.0,30.8363,30.9136,30.8073,30.8653,26000.0
2022-06-16 10:00:00,31.89,31.9,31.74,31.75,36300.0,30.8266,30.8363,30.6816,30.6913,36300.0
2022-06-16 10:05:00,31.73,31.76,31.64,31.76,59884.0,30.6719,30.7009,30.5849,30.7009,59884.0
2022-06-16 10:10:00,31.76,31.78,31.67,31.67,34986.0,30.7009,30.7203,30.6139,30.6139,34986.0
2022-06-16 10:15:00,31.68,31.74,31.67,31.68,23658.0,30.6236,30.6816,30.6139,30.6236,23658.0
2022-06-16 10:20:00,31.68,31.79,31.67,31.75,38142.0,30.6236,30.7299,30.6139,30.6913,38142.0
2022-06-16 10:25:00,31.73,31.75,31.68,31.74,36618.0,30.6719,30.6913,30.6236,30.6816,36618.0
2022-06-16 10:30:00,31.74,31.79,31.7,31.75,23938.0,30.6816,30.7299,30.6429,30.6913,23938.0
2022-06-16 10:35:00,31.72,31.72,31.61,31.61,13134.0,30.6623,30.6623,30.5559,30.5559,13134.0
2022-06-16 10:40:00,31.61,31.61,31.52,31.53,21538.0,30.5559,30.5559,30.4689,30.4786,21538.0
2022-06-16 10:45:00,31.5,31.53,31.48,31.48,19344.0,30.4496,30.4786,30.4303,30.4303,19344.0
2022-06-16 10:50:00,31.45,31.47,31.41,31.46,46568.0,30.4013,30.4206,30.3626,30.4109,46568.0
2022-06-16 10:55:00,31.46,31.48,31.41,31.41,45672.0,30.4109,30.4303,30.3626,30.3626,45672.0
2022-06-16 11:00:00,31.41,31.48,31.41,31.47,26392.0,30.3626,30.4303,30.3626,30.4206,26392.0
2022-06-16 11:05:00,31.47,31.48,31.43,31.48,14336.0,30.4206,30.4303,30.3819,30.4303,14336.0
2022-06-16 11:10:00,31.48,31.55,31.46,31.54,42722.0,30.4303,30.4979,30.4109,30.4883,42722.0
2022-06-16 11:15:00,31.54,31.55,31.48,31.5,30120.0,30.4883,30.4979,30.4303,30.4496,30120.0
2022-06-16 11:20:00,31.5,31.59,31.5,31.58,14338.0,30.4496,30.5366,30.4496,30.5269,14338.0
2022-06-16 11:25:00,31.57,31.7,31.56,31.64,29060.0,30.5173,30.6429,30.5076,30.5849,29060.0
2022-06-16 11:30:00,31.64,31.65,31.57,31.57,13802.0,30.5849,30.5946,30.5173,30.5173,13802.0
2022-06-16 11:35:00,31.56,31.65,31.56,31.65,22792.0,30.5076,30.5946,30.5076,30.5946,22792.0
2022-06-16 11:40:00,31.65,31.65,31.54,31.57,25246.0,30.5946,30.5946,30.4883,30.5173,25246.0
2022-06-16 11:45:00,31.56,31.56,31.5,31.53,11960.0,30.5076,30.5076,30.4496,30.4786,11960.0
2022-06-16 11:50:00,31.56,31.56,31.49,31.49,15214.0,30.5076,30.5076,30.4399,30.4399,15214.0
2022-06-16 11:55:00,31.5,31.54,31.48,31.54,12458.0,30.4496,30.4883,30.4303,30.4883,12458.0
2022-06-16 12:00:00,31.54,31.57,31.45,31.49,17384.0,30.4883,30.5173,30.4013,30.4399,17384.0
2022-06-16 12:05:00,31.47,31.5,31.41,31.41,11374.0,30.4206,30.4496,30.3626,30.3626,11374.0
2022-06-16 12:10:00,31.41,31.44,31.38,31.39,16016.0,30.3626,30.3916,30.3336,30.3433,16016.0
2022-06-16 12:15:00,31.39,31.47,31.38,31.43,22756.0,30.3433,30.4206,30.3336,30.3819,22756.0
2022-06-16 12:20:00,31.39,31.44,31.39,31.42,23780.0,30.3433,30.3916,30.3433,30.3723,23780.0
2022-06-16 12:25:00,31.41,31.48,31.4,31.48,14270.0,30.3626,30.4303,30.3529,30.4303,14270.0
2022-06-16 12:30:00,31.48,31.48,31.39,31.43,13608.0,30.4303,30.4303,30.3433,30.3819,13608.0
2022-06-16 12:35:00,31.43,31.43,31.36,31.4,14246.0,30.3819,30.3819,30.3143,30.3529,14246.0
2022-06-16 12:40:00,31.4,31.48,31.39,31.45,13626.0,30.3529,30.4303,30.3433,30.4013,13626.0
2022-06-16 12:45:00,31.46,31.49,31.43,31.48,8346.0,30.4109,30.4399,30.3819,30.4303,8346.0
2022-06-16 12:50:00,31.47,31.48,31.43,31.46,12996.0,30.4206,30.4303,30.3819,30.4109,12996.0
2022-06-16 12:55:00,31.44,31.44,31.41,31.43,11422.0,30.3916,30.3916,30.3626,30.3819,11422.0
2022-06-16 13:00:00,31.46,31.49,31.41,31.42,14512.0,30.4109,30.4399,30.3626,30.3723,14512.0
2022-06-16 13:05:00,31.42,31.52,31.4,31.49,9236.0,30.3723,30.4689,30.3529,30.4399,9236.0
2022-06-16 13:10:00,31.47,31.47,31.41,31.45,16884.0,30.4206,30.4206,30.3626,30.4013,16884.0
2022-06-16 13:15:00,31.45,31.48,31.43,31.43,30946.0,30.4013,30.4303,30.3819,30.3819,30946.0
2022-06-16 13:20:00,31.42,31.42,31.37,31.38,16206.0,30.3723,30.3723,30.3239,30.3336,16206.0
2022-06-16 13:25:00,31.39,31.5,31.36,31.49,22444.0,30.3433,30.4496,30.3143,30.4399,22444.0
2022-06-16 13:30:00,31.46,31.5,31.41,31.45,24382.0,30.4109,30.4496,30.3626,30.4013,24382.0
2022-06-16 13:35:00,31.45,31.46,31.36,31.42,36318.0,30.4013,30.4109,30.3143,30.3723,36318.0
2022-06-16 13:40:00,31.42,31.43,31.34,31.34,27054.0,30.3723,30.3819,30.2949,30.2949,27054.0
2022-06-16 13:45:00,31.34,31.34,31.28,31.3,26038.0,30.2949,30.2949,30.2369,30.2563,26038.0
2022-06-16 13:50:00,31.29,31.3,31.24,31.26,100268.0,30.2466,30.2563,30.1983,30.2176,100268.0
2022-06-16 13:55:00,31.27,31.29,31.17,31.18,76480.0,30.2273,30.2466,30.1306,30.1403,76480.0
2022-06-16 14:00:00,31.18,31.22,31.16,31.22,50298.0,30.1403,30.1789,30.1209,30.1789,50298.0
2022-06-16 14:05:00,31.23,31.23,31.16,31.18,45608.0,30.1886,30.1886,30.1209,30.1403,45608.0
2022-06-16 14:10:00,31.18,31.18,31.14,31.18,43514.0,30.1403,30.1403,30.1016,30.1403,43514.0
2022-06-16 14:15:00,31.17,31.2,31.14,31.2,20968.0,30.1306,30.1596,30.1016,30.1596,20968.0
2022-06-16 14:20:00,31.21,31.21,31.16,31.16,18396.0,30.1693,30.1693,30.1209,30.1209,18396.0
2022-06-16 14:25:00,31.16,31.17,31.11,31.11,30822.0,30.1209,30.1306,30.0726,30.0726,30822.0
2022-06-16 14:30:00,31.11,31.15,31.09,31.11,28210.0,30.0726,30.1113,30.0533,30.0726,28210.0
2022-06-16 14:35:00,31.11,31.15,31.09,31.14,23874.0,30.0726,30.1113,30.0533,30.1016,23874.0
2022-06-16 14:40:00,31.14,31.23,31.12,31.15,24202.0,30.1016,30.1886,30.0823,30.1113,24202.0
2022-06-16 14:45:00,31.14,31.17,31.0,31.0,20742.0,30.1016,30.1306,29.9663,29.9663,20742.0
2022-06-16 14:50:00,31.02,31.05,30.97,30.97,33510.0,29.9856,30.0146,29.9373,29.9373,33510.0
2022-06-16 14:55:00,30.97,31.02,30.95,31.02,38430.0,29.9373,29.9856,29.9179,29.9856,38430.0
2022-06-16 15:00:00,31.01,31.14,31.0,31.11,54660.0,29.9759,30.1016,29.9663,30.0726,54660.0
2022-06-16 15:05:00,31.11,31.18,31.06,31.18,41788.0,30.0726,30.1403,30.0243,30.1403,41788.0
2022-06-16 15:10:00,31.19,31.25,31.15,31.18,53826.0,30.1499,30.2079,30.1113,30.1403,53826.0
2022-06-16 15:15:00,31.18,31.21,31.13,31.21,38506.0,30.1403,30.1693,30.0919,30.1693,38506.0
2022-06-16 15:20:00,31.23,31.27,31.22,31.24,27258.0,30.1886,30.2273,30.1789,30.1983,27258.0
2022-06-16 15:25:00,31.24,31.29,31.23,31.24,38846.0,30.1983,30.2466,30.1886,30.1983,38846.0
2022-06-16 15:30:00,31.22,31.24,31.07,31.07,52152.0,30.1789,30.1983,30.0339,30.0339,52152.0
2022-06-16 15:35:00,31.08,31.17,31.07,31.16,58786.0,30.0436,30.1306,30.0339,30.1209,58786.0
2022-06-16 15:40:00,31.16,31.25,31.15,31.16,73332.0,30.1209,30.2079,30.1113,30.1209,73332.0
2022-06-16 15:45:00,31.16,31.18,31.08,31.11,149898.0,30.1209,30.1403,30.0436,30.0726,149898.0
2022-06-16 15:50:00,31.11,31.2,31.1,31.15,275424.0,30.0726,30.1596,30.0629,30.1113,275424.0
2022-06-16 15:55:00,31.15,31.28,31.11,31.28,346688.0,30.1113,30.2369,30.0726,30.2369,346688.0
2022-06-17 09:30:00,31.24,31.44,31.21,31.44,800498.0,30.2943,30.4882,30.2652,30.4882,800498.0
2022-06-17 09:35:00,31.44,31.45,31.28,31.33,30342.0,30.4882,30.4979,30.3331,30.3816,30342.0
2022-06-17 09:40:00,31.38,31.49,31.37,31.42,16980.0,30.4301,30.5367,30.4204,30.4688,16980.0
2022-06-17 09:45:00,31.4,31.42,31.34,31.38,24298.0,30.4495,30.4688,30.3913,30.4301,24298.0
2022-06-17 09:50:00,31.41,31.51,31.4,31.47,22988.0,30.4592,30.5561,30.4495,30.5173,22988.0
2022-06-17 09:55:00,31.48,31.52,31.38,31.41,20312.0,30.527,30.5658,30.4301,30.4592,20312.0
2022-06-17 10:00:00,31.4,31.41,31.29,31.34,16078.0,30.4495,30.4592,30.3428,30.3913,16078.0
2022-06-17 10:05:00,31.35,31.36,31.23,31.23,12456.0,30.401,30.4107,30.2846,30.2846,12456.0
2022-06-17 10:10:00,31.24,31.33,31.24,31.29,36068.0,30.2943,30.3816,30.2943,30.3428,36068.0
2022-06-17 10:15:00,31.29,31.29,31.14,31.15,15002.0,30.3428,30.3428,30.1973,30.207,15002.0
2022-06-17 10:20:00,31.11,31.11,31.0,31.01,12010.0,30.1682,30.1682,30.0616,30.0713,12010.0
2022-06-17 10:25:00,31.01,31.06,30.96,31.0,32570.0,30.0713,30.1197,30.0228,30.0616,32570.0
2022-06-17 10:30:00,30.99,31.01,30.89,30.91,16536.0,30.0519,30.0713,29.9549,29.9743,16536.0
2022-06-17 10:35:00,30.9,30.93,30.84,30.88,40754.0,29.9646,29.9937,29.9064,29.9452,40754.0
2022-06-17 10:40:00,30.88,30.98,30.86,30.98,16804.0,29.9452,30.0422,29.9258,30.0422,16804.0
2022-06-17 10:45:00,30.96,30.96,30.84,30.89,24178.0,30.0228,30.0228,29.9064,29.9549,24178.0
2022-06-17 10:50:00,30.88,30.96,30.86,30.95,14298.0,29.9452,30.0228,29.9258,30.0131,14298.0
2022-06-17 10:55:00,30.97,31.05,30.97,31.05,43620.0,30.0325,30.1101,30.0325,30.1101,43620.0
2022-06-17 11:00:00,31.04,31.18,30.97,31.16,36300.0,30.1004,30.2361,30.0325,30.2167,36300.0
2022-06-17 11:05:00,31.15,31.31,31.14,31.31,36286.0,30.207,30.3622,30.1973,30.3622,36286.0
2022-06-17 11:10:00,31.3,31.33,31.29,31.32,40600.0,30.3525,30.3816,30.3428,30.3719,40600.0
2022-06-17 11:15:00,31.33,31.48,31.32,31.45,53444.0,30.3816,30.527,30.3719,30.4979,53444.0
2022-06-17 11:20:00,31.46,31.46,31.34,31.36,29220.0,30.5076,30.5076,30.3913,30.4107,29220.0
2022-06-17 11:25:00,31.36,31.55,31.34,31.52,33762.0,30.4107,30.5949,30.3913,30.5658,33762.0
2022-06-17 11:30:00,31.52,31.6,31.52,31.54,30294.0,30.5658,30.6434,30.5658,30.5852,30294.0
2022-06-17 11:35:00,31.52,31.53,31.43,31.48,51304.0,30.5658,30.5755,30.4785,30.527,51304.0
2022-06-17 11:40:00,31.49,31.51,31.42,31.42,22392.0,30.5367,30.5561,30.4688,30.4688,22392.0
2022-06-17 11:45:00,31.41,31.43,31.38,31.4,19008.0,30.4592,30.4785,30.4301,30.4495,19008.0
2022-06-17 11:50:00,31.4,31.43,31.34,31.36,76646.0,30.4495,30.4785,30.3913,30.4107,76646.0
2022-06-17 11:55:00,31.36,31.43,31.35,31.39,24032.0,30.4107,30.4785,30.401,30.4398,24032.0
2022-06-17 12:00:00,31.36,31.36,31.31,31.34,35368.0,30.4107,30.4107,30.3622,30.3913,35368.0
2022-06-17 12:05:00,31.33,31.39,31.31,31.36,15954.0,30.3816,30.4398,30.3622,30.4107,15954.0
2022-06-17 12:10:00,31.37,31.48,31.35,31.48,25450.0,30.4204,30.527,30.401,30.527,25450.0
2022-06-17 12:15:00,31.49,31.52,31.43,31.44,18492.0,30.5367,30.5658,30.4785,30.4882,18492.0
2022-06-17 12:20:00,31.45,31.48,31.43,31.48,22492.0,30.4979,30.527,30.4785,30.527,22492.0
2022-06-17 12:25:00,31.48,31.52,31.46,31.47,19280.0,30.527,30.5658,30.5076,30.5173,19280.0
2022-06-17 12:30:00,31.47,31.5,31.43,31.43,59198.0,30.5173,30.5464,30.4785,30.4785,59198.0
2022-06-17 12:35:00,31.43,31.47,31.39,31.47,21920.0,30.4785,30.5173,30.4398,30.5173,21920.0
2022-06-17 12:40:00,31.47,31.47,31.39,31.45,37312.0,30.5173,30.5173,30.4398,30.4979,37312.0
2022-06-17 12:45:00,31.46,31.47,31.41,31.47,25444.0,30.5076,30.5173,30.4592,30.5173,25444.0
2022-06-17 12:50:00,31.47,31.47,31.35,31.36,29354.0,30.5173,30.5173,30.401,30.4107,29354.0
2022-06-17 12:55:00,31.36,31.42,31.36,31.4,24590.0,30.4107,30.4688,30.4107,30.4495,24590.0
2022-06-17 13:00:00,31.4,31.47,31.39,31.46,17244.0,30.4495,30.5173,30.4398,30.5076,17244.0
2022-06-17 13:05:00,31.46,31.63,31.46,31.63,51414.0,30.5076,30.6725,30.5076,30.6725,51414.0
2022-06-17 13:10:00,31.63,31.69,31.58,31.65,26320.0,30.6725,30.7307,30.624,30.6919,26320.0
2022-06-17 13:15:00,31.65,31.66,31.59,31.61,17748.0,30.6919,30.7016,30.6337,30.6531,17748.0
2022-06-17 13:20:00,31.6,31.63,31.56,31.61,19792.0,30.6434,30.6725,30.6046,30.6531,19792.0
2022-06-17 13:25:00,31.63,31.64,31.54,31.54,17848.0,30.6725,30.6822,30.5852,30.5852,17848.0
2022-06-17 13:30:00,31.54,31.56,31.5,31.56,11014.0,30.5852,30.6046,30.5464,30.6046,11014.0
2022-06-17 13:35:00,31.56,31.61,31.54,31.57,37742.0,30.6046,30.6531,30.5852,30.6143,37742.0
2022-06-17 13:40:00,31.57,31.64,31.57,31.64,21356.0,30.6143,30.6822,30.6143,30.6822,21356.0
2022-06-17 13:45:00,31.63,31.63,31.49,31.55,14042.0,30.6725,30.6725,30.5367,30.5949,14042.0
2022-06-17 13:50:00,31.56,31.59,31.56,31.58,15600.0,30.6046,30.6337,30.6046,30.624,15600.0
2022-06-17 13:55:00,31.58,31.63,31.56,31.58,17620.0,30.624,30.6725,30.6046,30.624,17620.0
2022-06-17 14:00:00,31.59,31.63,31.57,31.61,15732.0,30.6337,30.6725,30.6143,30.6531,15732.0
2022-06-17 14:05:00,31.6,31.63,31.56,31.62,24786.0,30.6434,30.6725,30.6046,30.6628,24786.0
2022-06-17 14:10:00,31.61,31.65,31.58,31.65,25194.0,30.6531,30.6919,30.624,30.6919,25194.0
2022-06-17 14:15:00,31.65,31.74,31.64,31.7,55932.0,30.6919,30.7792,30.6822,30.7404,55932.0
2022-06-17 14:20:00,31.71,31.73,31.68,31.69,25284.0,30.7501,30.7695,30.721,30.7307,25284.0
2022-06-17 14:25:00,31.7,31.7,31.62,31.63,13814.0,30.7404,30.7404,30.6628,30.6725,13814.0
2022-06-17 14:30:00,31.61,31.61,31.52,31.55,24524.0,30.6531,30.6531,30.5658,30.5949,24524.0
2022-06-17 14:35:00,31.55,31.65,31.55,31.65,15916.0,30.5949,30.6919,30.5949,30.6919,15916.0
2022-06-17 14:40:00,31.65,31.71,31.62,31.62,16940.0,30.6919,30.7501,30.6628,30.6628,16940.0
2022-06-17 14:45:00,31.62,31.64,31.6,31.61,20378.0,30.6628,30.6822,30.6434,30.6531,20378.0
2022-06-17 14:50:00,31.6,31.61,31.57,31.61,31854.0,30.6434,30.6531,30.6143,30.6531,31854.0
2022-06-17 14:55:00,31.6,31.64,31.55,31.58,32892.0,30.6434,30.6822,30.5949,30.624,32892.0
2022-06-17 15:00:00,31.59,31.65,31.58,31.61,40498.0,30.6337,30.6919,30.624,30.6531,40498.0
2022-06-17 15:05:00,31.61,31.61,31.54,31.55,37332.0,30.6531,30.6531,30.5852,30.5949,37332.0
2022-06-17 15:10:00,31.55,31.55,31.41,31.44,51288.0,30.5949,30.5949,30.4592,30.4882,51288.0
2022-06-17 15:15:00,31.43,31.52,31.41,31.5,61400.0,30.4785,30.5658,30.4592,30.5464,61400.0
2022-06-17 15:20:00,31.5,31.6,31.5,31.59,61426.0,30.5464,30.6434,30.5464,30.6337,61426.0
2022-06-17 15:25:00,31.59,31.64,31.58,31.61,52932.0,30.6337,30.6822,30.624,30.6531,52932.0
2022-06-17 15:30:00,31.61,31.64,31.53,31.58,150746.0,30.6531,30.6822,30.5755,30.624,150746.0
2022-06-17 15:35:00,31.58,31.66,31.58,31.64,59732.0,30.624,30.7016,30.624,30.6822,59732.0
2022-06-17 15:40:00,31.65,31.65,31.57,31.59,67244.0,30.6919,30.6919,30.6143,30.6337,67244.0
2022-06-17 15:45:00,31.58,31.6,31.55,31.58,106436.0,30.624,30.6434,30.5949,30.624,106436.0
2022-06-17 15:50:00,31.58,31.61,31.47,31.52,194466.0,30.624,30.6531,30.5173,30.5658,194466.0
2022-06-17 15:55:00,31.52,31.56,31.45,31.45,360530.0,30.5658,30.6046,30.4979,30.4979,360530.0
2022-06-21 09:30:00,32.02,32.02,31.86,31.93,93780.0,31.0507,31.0507,30.8955,30.9634,93780.0
2022-06-21 09:35:00,31.95,31.97,31.79,31.79,57792.0,30.9828,31.0022,30.8276,30.8276,57792.0
2022-06-21 09:40:00,31.81,31.86,31.75,31.77,22404.0,30.847,30.8955,30.7889,30.8083,22404.0
2022-06-21 09:45:00,31.75,31.79,31.7,31.77,30662.0,30.7889,30.8276,30.7404,30.8083,30662.0
2022-06-21 09:50:00,31.75,31.79,31.72,31.75,38836.0,30.7889,30.8276,30.7598,30.7889,38836.0
2022-06-21 09:55:00,31.75,31.91,31.75,31.88,49550.0,30.7889,30.944,30.7889,30.9149,49550.0
2022-06-21 10:00:00,31.87,31.89,31.8,31.89,63624.0,30.9052,30.9246,30.8373,30.9246,63624.0
2022-06-21 10:05:00,31.89,31.92,31.82,31.84,21446.0,30.9246,30.9537,30.8567,30.8761,21446.0
2022-06-21 10:10:00,31.84,31.93,31.82,31.91,26746.0,30.8761,30.9634,30.8567,30.944,26746.0
2022-06-21 10:15:00,31.9,31.91,31.86,31.86,26594.0,30.9343,30.944,30.8955,30.8955,26594.0
2022-06-21 10:20:00,31.85,31.88,31.82,31.86,38920.0,30.8858,30.9149,30.8567,30.8955,38920.0
2022-06-21 10:25:00,31.86,31.88,31.8,31.8,43370.0,30.8955,30.9149,30.8373,30.8373,43370.0
2022-06-21 10:30:00,31.81,31.85,31.77,31.79,18018.0,30.847,30.8858,30.8083,30.8276,18018.0
2022-06-21 10:35:00,31.79,31.79,31.76,31.79,24734.0,30.8276,30.8276,30.7986,30.8276,24734.0
2022-06-21 10:40:00,31.79,31.84,31.79,31.81,46902.0,30.8276,30.8761,30.8276,30.847,46902.0
2022-06-21 10:45:00,31.81,31.86,31.81,31.86,32562.0,30.847,30.8955,30.847,30.8955,32562.0
2022-06-21 10:50:00,31.87,31.91,31.86,31.88,33886.0,30.9052,30.944,30.8955,30.9149,33886.0
2022-06-21 10:55:00,31.88,31.92,31.88,31.89,17528.0,30.9149,30.9537,30.9149,30.9246,17528.0
2022-06-21 11:00:00,31.86,31.87,31.85,31.86,15054.0,30.8955,30.9052,30.8858,30.8955,15054.0
2022-06-21 11:05:00,31.86,31.86,31.79,31.79,11986.0,30.8955,30.8955,30.8276,30.8276,11986.0
2022-06-21 11:10:00,31.78,31.78,31.73,31.74,19230.0,30.818,30.818,30.7695,30.7792,19230.0
2022-06-21 11:15:00,31.73,31.75,31.71,31.72,25034.0,30.7695,30.7889,30.7501,30.7598,25034.0
2022-06-21 11:20:00,31.72,31.73,31.68,31.7,23834.0,30.7598,30.7695,30.721,30.7404,23834.0
2022-06-21 11:25:00,31.7,31.72,31.69,31.7,12830.0,30.7404,30.7598,30.7307,30.7404,12830.0
2022-06-21 11:30:00,31.7,31.74,31.7,31.73,37606.0,30.7404,30.7792,30.7404,30.7695,37606.0
2022-06-21 11:35:00,31.73,31.75,31.68,31.69,46108.0,30.7695,30.7889,30.721,30.7307,46108.0
2022-06-21 11:40:00,31.69,31.74,31.67,31.71,41392.0,30.7307,30.7792,30.7113,30.7501,41392.0
2022-06-21 11:45:00,31.72,31.72,31.68,31.69,50342.0,30.7598,30.7598,30.721,30.7307,50342.0
2022-06-21 11:50:00,31.69,31.73,31.67,31.67,89930.0,30.7307,30.7695,30.7113,30.7113,89930.0
2022-06-21 11:55:00,31.67,31.67,31.63,31.63,15924.0,30.7113,30.7113,30.6725,30.6725,15924.0
2022-06-21 12:00:00,31.63,31.67,31.61,31.63,14772.0,30.6725,30.7113,30.6531,30.6725,14772.0
2022-06-21 12:05:00,31.62,31.62,31.6,31.6,12666.0,30.6628,30.6628,30.6434,30.6434,12666.0
2022-06-21 12:10:00,31.61,31.62,31.59,31.62,25298.0,30.6531,30.6628,30.6337,30.6628,25298.0
2022-06-21 12:15:00,31.62,31.63,31.61,31.62,14106.0,30.6628,30.6725,30.6531,30.6628,14106.0
2022-06-21 12:20:00,31.62,31.63,31.61,31.63,18780.0,30.6628,30.6725,30.6531,30.6725,18780.0
2022-06-21 12:25:00,31.62,31.65,31.62,31.63,8504.0,30.6628,30.6919,30.6628,30.6725,8504.0
2022-06-21 12:30:00,31.64,31.65,31.61,31.61,16816.0,30.6822,30.6919,30.6531,30.6531,16816.0
2022-06-21 12:35:00,31.63,31.67,31.63,31.63,32034.0,30.6725,30.7113,30.6725,30.6725,32034.0
2022-06-21 12:40:00,31.63,31.64,31.59,31.59,23692.0,30.6725,30.6822,30.6337,30.6337,23692.0
2022-06-21 12:45:00,31.59,31.6,31.55,31.56,26154.0,30.6337,30.6434,30.5949,30.6046,26154.0
2022-06-21 12:50:00,31.56,31.6,31.54,31.6,64508.0,30.6046,30.6434,30.5852,30.6434,64508.0
2022-06-21 12:55:00,31.6,31.65,31.6,31.65,27388.0,30.6434,30.6919,30.6434,30.6919,27388.0
2022-06-21 13:00:00,31.66,31.67,31.64,31.66,25220.0,30.7016,30.7113,30.6822,30.7016,25220.0
2022-06-21 13:05:00,31.66,31.67,31.62,31.67,25906.0,30.7016,30.7113,30.6628,30.7113,25906.0
2022-06-21 13:10:00,31.67,31.69,31.65,31.68,44396.0,30.7113,30.7307,30.6919,30.721,44396.0
2022-06-21 13:15:00,31.68,31.68,31.63,31.65,23618.0,30.721,30.721,30.6725,30.6919,23618.0
2022-06-21 13:20:00,31.66,31.66,31.63,31.64,21504.0,30.7016,30.7016,30.6725,30.6822,21504.0
2022-06-21 13:25:00,31.64,31.64,31.58,31.58,17240.0,30.6822,30.6822,30.624,30.624,17240.0
2022-06-21 13:30:00,31.58,31.61,31.57,31.61,13058.0,30.624,30.6531,30.6143,30.6531,13058.0
2022-06-21 13:35:00,31.61,31.63,31.6,31.61,28882.0,30.6531,30.6725,30.6434,30.6531,28882.0
2022-06-21 13:40:00,31.61,31.64,31.58,31.64,20414.0,30.6531,30.6822,30.624,30.6822,20414.0
2022-06-21 13:45:00,31.64,31.64,31.6,31.6,33278.0,30.6822,30.6822,30.6434,30.6434,33278.0
2022-06-21 13:50:00,31.6,31.61,31.55,31.55,21318.0,30.6434,30.6531,30.5949,30.5949,21318.0
2022-06-21 13:55:00,31.55,31.56,31.53,31.55,53710.0,30.5949,30.6046,30.5755,30.5949,53710.0
2022-06-21 14:00:00,31.55,31.55,31.49,31.51,56736.0,30.5949,30.5949,30.5367,30.5561,56736.0
2022-06-21 14:05:00,31.52,31.6,31.52,31.59,29044.0,30.5658,30.6434,30.5658,30.6337,29044.0
2022-06-21 14:10:00,31.6,31.61,31.56,31.56,29834.0,30.6434,30.6531,30.6046,30.6046,29834.0
2022-06-21 14:15:00,31.57,31.61,31.56,31.6,92628.0,30.6143,30.6531,30.6046,30.6434,92628.0
2022-06-21 14:20:00,31.59,31.63,31.58,31.58,52670.0,30.6337,30.6725,30.624,30.624,52670.0
2022-06-21 14:25:00,31.59,31.61,31.59,31.61,24334.0,30.6337,30.6531,30.6337,30.6531,24334.0
2022-06-21 14:30:00,31.61,31.63,31.6,31.61,31138.0,30.6531,30.6725,30.6434,30.6531,31138.0
2022-06-21 14:35:00,31.62,31.63,31.56,31.56,28732.0,30.6628,30.6725,30.6046,30.6046,28732.0
2022-06-21 14:40:00,31.56,31.65,31.56,31.63,31864.0,30.6046,30.6919,30.6046,30.6725,31864.0
2022-06-21 14:45:00,31.63,31.64,31.61,31.61,40132.0,30.6725,30.6822,30.6531,30.6531,40132.0
2022-06-21 14:50:00,31.61,31.7,31.61,31.69,24554.0,30.6531,30.7404,30.6531,30.7307,24554.0
2022-06-21 14:55:00,31.7,31.71,31.69,31.7,22094.0,30.7404,30.7501,30.7307,30.7404,22094.0
2022-06-21 15:00:00,31.7,31.73,31.68,31.72,44258.0,30.7404,30.7695,30.721,30.7598,44258.0
2022-06-21 15:05:00,31.72,31.75,31.71,31.74,24270.0,30.7598,30.7889,30.7501,30.7792,24270.0
2022-06-21 15:10:00,31.75,31.79,31.74,31.79,38772.0,30.7889,30.8276,30.7792,30.8276,38772.0
2022-06-21 15:15:00,31.78,31.79,31.75,31.75,64084.0,30.818,30.8276,30.7889,30.7889,64084.0
2022-06-21 15:20:00,31.75,31.78,31.74,31.77,47020.0,30.7889,30.818,30.7792,30.8083,47020.0
2022-06-21 15:25:00,31.77,31.78,31.73,31.77,55864.0,30.8083,30.818,30.7695,30.8083,55864.0
2022-06-21 15:30:00,31.78,31.78,31.73,31.74,46242.0,30.818,30.818,30.7695,30.7792,46242.0
2022-06-21 15:35:00,31.74,31.74,31.7,31.7,38494.0,30.7792,30.7792,30.7404,30.7404,38494.0
2022-06-21 15:40:00,31.7,31.72,31.68,31.71,65684.0,30.7404,30.7598,30.721,30.7501,65684.0
2022-06-21 15:45:00,31.7,31.74,31.7,31.72,70536.0,30.7404,30.7792,30.7404,30.7598,70536.0
2022-06-21 15:50:00,31.73,31.77,31.72,31.75,137524.0,30.7695,30.8083,30.7598,30.7889,137524.0
2022-06-21 15:55:00,31.75,31.76,31.69,31.72,278600.0,30.7889,30.7986,30.7307,30.7598,278600.0
2022-06-22 09:30:00,31.41,31.54,31.29,31.47,102268.0,30.4592,30.5852,30.3428,30.5173,102268.0
2022-06-22 09:35:00,31.46,31.56,31.43,31.5,29858.0,30.5076,30.6046,30.4785,30.5464,29858.0
2022-06-22 09:40:00,31.5,31.55,31.5,31.53,25814.0,30.5464,30.5949,30.5464,30.5755,25814.0
2022-06-22 09:45:00,31.53,31.55,31.44,31.5,27264.0,30.5755,30.5949,30.4882,30.5464,27264.0
2022-06-22 09:50:00,31.49,31.56,31.37,31.55,67110.0,30.5367,30.6046,30.4204,30.5949,67110.0
2022-06-22 09:55:00,31.57,31.59,31.39,31.39,34414.0,30.6143,30.6337,30.4398,30.4398,34414.0
2022-06-22 10:00:00,31.41,31.47,31.39,31.4,20912.0,30.4592,30.5173,30.4398,30.4495,20912.0
2022-06-22 10:05:00,31.39,31.47,31.39,31.46,27456.0,30.4398,30.5173,30.4398,30.5076,27456.0
2022-06-22 10:10:00,31.47,31.65,31.47,31.65,53314.0,30.5173,30.6919,30.5173,30.6919,53314.0
2022-06-22 10:15:00,31.65,31.73,31.61,31.72,23608.0,30.6919,30.7695,30.6531,30.7598,23608.0
2022-06-22 10:20:00,31.73,31.85,31.72,31.85,27466.0,30.7695,30.8858,30.7598,30.8858,27466.0
2022-06-22 10:25:00,31.85,31.9,31.81,31.88,50042.0,30.8858,30.9343,30.847,30.9149,50042.0
2022-06-22 10:30:00,31.89,31.93,31.88,31.89,27778.0,30.9246,30.9634,30.9149,30.9246,27778.0
2022-06-22 10:35:00,31.89,31.99,31.89,31.96,27682.0,30.9246,31.0216,30.9246,30.9925,27682.0
2022-06-22 10:40:00,31.96,31.99,31.94,31.99,25404.0,30.9925,31.0216,30.9731,31.0216,25404.0
2022-06-22 10:45:00,31.99,32.0,31.92,31.97,23142.0,31.0216,31.0313,30.9537,31.0022,23142.0
2022-06-22 10:50:00,31.96,31.98,31.92,31.92,25650.0,30.9925,31.0119,30.9537,30.9537,25650.0
2022-06-22 10:55:00,31.93,31.93,31.88,31.93,14548.0,30.9634,30.9634,30.9149,30.9634,14548.0
2022-06-22 11:00:00,31.92,31.92,31.79,31.81,17450.0,30.9537,30.9537,30.8276,30.847,17450.0
2022-06-22 11:05:00,31.81,31.83,31.79,31.79,144122.0,30.847,30.8664,30.8276,30.8276,144122.0
2022-06-22 11:10:00,31.79,31.84,31.78,31.83,36686.0,30.8276,30.8761,30.818,30.8664,36686.0
2022-06-22 11:15:00,31.84,31.86,31.83,31.86,25740.0,30.8761,30.8955,30.8664,30.8955,25740.0
2022-06-22 11:20:00,31.85,31.85,31.8,31.82,15058.0,30.8858,30.8858,30.8373,30.8567,15058.0
2022-06-22 11:25:00,31.83,31.89,31.82,31.88,21754.0,30.8664,30.9246,30.8567,30.9149,21754.0
2022-06-22 11:30:00,31.89,31.98,31.89,31.92,21956.0,30.9246,31.0119,30.9246,30.9537,21956.0
2022-06-22 11:35:00,31.92,31.93,31.91,31.92,21636.0,30.9537,30.9634,30.944,30.9537,21636.0
2022-06-22 11:40:00,31.92,31.92,31.79,31.8,21612.0,30.9537,30.9537,30.8276,30.8373,21612.0
2022-06-22 11:45:00,31.79,31.8,31.75,31.78,9380.0,30.8276,30.8373,30.7889,30.818,9380.0
2022-06-22 11:50:00,31.78,31.78,31.71,31.71,14928.0,30.818,30.818,30.7501,30.7501,14928.0
2022-06-22 11:55:00,31.72,31.74,31.65,31.66,9054.0,30.7598,30.7792,30.6919,30.7016,9054.0
2022-06-22 12:00:00,31.66,31.75,31.66,31.68,28228.0,30.7016,30.7889,30.7016,30.721,28228.0
2022-06-22 12:05:00,31.68,31.68,31.6,31.61,8576.0,30.721,30.721,30.6434,30.6531,8576.0
2022-06-22 12:10:00,31.63,31.7,31.62,31.68,10828.0,30.6725,30.7404,30.6628,30.721,10828.0
2022-06-22 12:15:00,31.68,31.74,31.68,31.74,9600.0,30.721,30.7792,30.721,30.7792,9600.0
2022-06-22 12:20:00,31.73,31.77,31.73,31.73,14212.0,30.7695,30.8083,30.7695,30.7695,14212.0
2022-06-22 12:25:00,31.72,31.73,31.68,31.68,32902.0,30.7598,30.7695,30.721,30.721,32902.0
2022-06-22 12:30:00,31.68,31.73,31.68,31.72,40202.0,30.721,30.7695,30.721,30.7598,40202.0
2022-06-22 12:35:00,31.73,31.74,31.68,31.68,15778.0,30.7695,30.7792,30.721,30.721,15778.0
2022-06-22 12:40:00,31.68,31.73,31.67,31.73,21436.0,30.721,30.7695,30.7113,30.7695,21436.0
2022-06-22 12:45:00,31.73,31.74,31.69,31.69,7792.0,30.7695,30.7792,30.7307,30.7307,7792.0
2022-06-22 12:50:00,31.7,31.71,31.67,31.71,9258.0,30.7404,30.7501,30.7113,30.7501,9258.0
2022-06-22 12:55:00,31.72,31.72,31.68,31.72,14282.0,30.7598,30.7598,30.721,30.7598,14282.0
2022-06-22 13:00:00,31.72,31.73,31.66,31.68,14926.0,30.7598,30.7695,30.7016,30.721,14926.0
2022-06-22 13:05:00,31.69,31.71,31.68,31.71,10606.0,30.7307,30.7501,30.721,30.7501,10606.0
2022-06-22 13:10:00,31.71,31.75,31.71,31.75,21094.0,30.7501,30.7889,30.7501,30.7889,21094.0
2022-06-22 13:15:00,31.74,31.79,31.74,31.78,8428.0,30.7792,30.8276,30.7792,30.818,8428.0
2022-06-22 13:20:00,31.78,31.81,31.78,31.8,10118.0,30.818,30.847,30.818,30.8373,10118.0
2022-06-22 13:25:00,31.8,31.82,31.78,31.81,12156.0,30.8373,30.8567,30.818,30.847,12156.0
2022-06-22 13:30:00,31.81,31.81,31.77,31.77,10290.0,30.847,30.847,30.8083,30.8083,10290.0
2022-06-22 13:35:00,31.75,31.8,31.74,31.79,11402.0,30.7889,30.8373,30.7792,30.8276,11402.0
2022-06-22 13:40:00,31.78,31.82,31.78,31.82,13850.0,30.818,30.8567,30.818,30.8567,13850.0
2022-06-22 13:45:00,31.81,31.84,31.81,31.84,10906.0,30.847,30.8761,30.847,30.8761,10906.0
2022-06-22 13:50:00,31.83,31.83,31.77,31.78,24294.0,30.8664,30.8664,30.8083,30.818,24294.0
2022-06-22 13:55:00,31.77,31.8,31.75,31.77,8930.0,30.8083,30.8373,30.7889,30.8083,8930.0
2022-06-22 14:00:00,31.79,31.83,31.78,31.82,20990.0,30.8276,30.8664,30.818,30.8567,20990.0
2022-06-22 14:05:00,31.82,31.88,31.82,31.88,31944.0,30.8567,30.9149,30.8567,30.9149,31944.0
2022-06-22 14:10:00,31.88,31.9,31.85,31.9,14790.0,30.9149,30.9343,30.8858,30.9343,14790.0
2022-06-22 14:15:00,31.9,31.93,31.88,31.89,25644.0,30.9343,30.9634,30.9149,30.9246,25644.0
2022-06-22 14:20:00,31.88,31.88,31.81,31.83,13120.0,30.9149,30.9149,30.847,30.8664,13120.0
2022-06-22 14:25:00,31.83,31.83,31.79,31.81,7778.0,30.8664,30.8664,30.8276,30.847,7778.0
2022-06-22 14:30:00,31.81,31.85,31.8,31.84,15098.0,30.847,30.8858,30.8373,30.8761,15098.0
2022-06-22 14:35:00,31.84,31.85,31.83,31.83,25012.0,30.8761,30.8858,30.8664,30.8664,25012.0
2022-06-22 14:40:00,31.83,31.84,31.79,31.8,18458.0,30.8664,30.8761,30.8276,30.8373,18458.0
2022-06-22 14:45:00,31.79,31.81,31.75,31.75,22052.0,30.8276,30.847,30.7889,30.7889,22052.0
2022-06-22 14:50:00,31.74,31.78,31.74,31.78,17246.0,30.7792,30.818,30.7792,30.818,17246.0
2022-06-22 14:55:00,31.78,31.82,31.78,31.8,13398.0,30.818,30.8567,30.818,30.8373,13398.0
2022-06-22 15:00:00,31.82,31.82,31.77,31.82,33416.0,30.8567,30.8567,30.8083,30.8567,33416.0
2022-06-22 15:05:00,31.81,31.82,31.78,31.8,19682.0,30.847,30.8567,30.818,30.8373,19682.0
2022-06-22 15:10:00,31.79,31.79,31.75,31.78,13314.0,30.8276,30.8276,30.7889,30.818,13314.0
2022-06-22 15:15:00,31.78,31.8,31.74,31.75,30818.0,30.818,30.8373,30.7792,30.7889,30818.0
2022-06-22 15:20:00,31.75,31.78,31.75,31.76,29656.0,30.7889,30.818,30.7889,30.7986,29656.0
2022-06-22 15:25:00,31.75,31.76,31.68,31.7,50506.0,30.7889,30.7986,30.721,30.7404,50506.0
2022-06-22 15:30:00,31.69,31.71,31.67,31.7,63072.0,30.7307,30.7501,30.7113,30.7404,63072.0
2022-06-22 15:35:00,31.69,31.72,31.67,31.7,128386.0,30.7307,30.7598,30.7113,30.7404,128386.0
2022-06-22 15:40:00,31.7,31.77,31.68,31.77,138780.0,30.7404,30.8083,30.721,30.8083,138780.0
2022-06-22 15:45:00,31.76,31.77,31.72,31.75,196356.0,30.7986,30.8083,30.7598,30.7889,196356.0
2022-06-22 15:50:00,31.75,31.84,31.71,31.82,249474.0,30.7889,30.8761,30.7501,30.8567,249474.0
2022-06-22 15:55:00,31.82,31.84,31.67,31.68,390800.0,30.8567,30.8761,30.7113,30.721,390800.0
2022-06-23 09:30:00,31.78,31.79,31.67,31.74,58404.0,30.818,30.8276,30.7113,30.7792,58404.0
2022-06-23 09:35:00,31.75,31.78,31.64,31.67,14780.0,30.7889,30.818,30.6822,30.7113,14780.0
2022-06-23 09:40:00,31.66,31.74,31.63,31.69,15896.0,30.7016,30.7792,30.6725,30.7307,15896.0
2022-06-23 09:45:00,31.7,31.73,31.6,31.73,17270.0,30.7404,30.7695,30.6434,30.7695,17270.0
2022-06-23 09:50:00,31.68,31.68,31.52,31.57,12736.0,30.721,30.721,30.5658,30.6143,12736.0
2022-06-23 09:55:00,31.57,31.7,31.56,31.7,16642.0,30.6143,30.7404,30.6046,30.7404,16642.0
2022-06-23 10:00:00,31.68,31.74,31.65,31.68,13286.0,30.721,30.7792,30.6919,30.721,13286.0
2022-06-23 10:05:00,31.69,31.7,31.54,31.54,12614.0,30.7307,30.7404,30.5852,30.5852,12614.0
2022-06-23 10:10:00,31.52,31.59,31.49,31.53,15162.0,30.5658,30.6337,30.5367,30.5755,15162.0
2022-06-23 10:15:00,31.52,31.55,31.5,31.52,8946.0,30.5658,30.5949,30.5464,30.5658,8946.0
2022-06-23 10:20:00,31.52,31.6,31.52,31.57,8122.0,30.5658,30.6434,30.5658,30.6143,8122.0
2022-06-23 10:25:00,31.56,31.57,31.48,31.5,13610.0,30.6046,30.6143,30.527,30.5464,13610.0
2022-06-23 10:30:00,31.5,31.54,31.48,31.53,27012.0,30.5464,30.5852,30.527,30.5755,27012.0
2022-06-23 10:35:00,31.52,31.58,31.5,31.58,23202.0,30.5658,30.624,30.5464,30.624,23202.0
2022-06-23 10:40:00,31.59,31.66,31.59,31.61,52948.0,30.6337,30.7016,30.6337,30.6531,52948.0
2022-06-23 10:45:00,31.61,31.72,31.61,31.64,31602.0,30.6531,30.7598,30.6531,30.6822,31602.0
2022-06-23 10:50:00,31.66,31.69,31.62,31.68,17866.0,30.7016,30.7307,30.6628,30.721,17866.0
2022-06-23 10:55:00,31.67,31.75,31.67,31.74,16644.0,30.7113,30.7889,30.7113,30.7792,16644.0
2022-06-23 11:00:00,31.74,31.74,31.68,31.68,19800.0,30.7792,30.7792,30.721,30.721,19800.0
2022-06-23 11:05:00,31.68,31.74,31.66,31.74,33204.0,30.721,30.7792,30.7016,30.7792,33204.0
2022-06-23 11:10:00,31.74,31.85,31.73,31.84,21102.0,30.7792,30.8858,30.7695,30.8761,21102.0
2022-06-23 11:15:00,31.85,31.86,31.83,31.86,35520.0,30.8858,30.8955,30.8664,30.8955,35520.0
2022-06-23 11:20:00,31.86,31.9,31.79,31.81,35276.0,30.8955,30.9343,30.8276,30.847,35276.0
2022-06-23 11:25:00,31.81,31.81,31.75,31.75,72936.0,30.847,30.847,30.7889,30.7889,72936.0
2022-06-23 11:30:00,31.76,31.78,31.7,31.73,88824.0,30.7986,30.818,30.7404,30.7695,88824.0
2022-06-23 11:35:00,31.71,31.76,31.7,31.75,61164.0,30.7501,30.7986,30.7404,30.7889,61164.0
2022-06-23 11:40:00,31.74,31.77,31.72,31.75,44250.0,30.7792,30.8083,30.7598,30.7889,44250.0
2022-06-23 11:45:00,31.75,31.81,31.75,31.8,36358.0,30.7889,30.847,30.7889,30.8373,36358.0
2022-06-23 11:50:00,31.8,31.81,31.79,31.81,24462.0,30.8373,30.847,30.8276,30.847,24462.0
2022-06-23 11:55:00,31.8,31.8,31.69,31.7,48164.0,30.8373,30.8373,30.7307,30.7404,48164.0
2022-06-23 12:00:00,31.71,31.71,31.54,31.55,12630.0,30.7501,30.7501,30.5852,30.5949,12630.0
2022-06-23 12:05:00,31.54,31.57,31.5,31.51,30542.0,30.5852,30.6143,30.5464,30.5561,30542.0
2022-06-23 12:10:00,31.53,31.59,31.51,31.58,30822.0,30.5755,30.6337,30.5561,30.624,30822.0
2022-06-23 12:15:00,31.57,31.72,31.57,31.67,38106.0,30.6143,30.7598,30.6143,30.7113,38106.0
2022-06-23 12:20:00,31.67,31.7,31.61,31.65,20638.0,30.7113,30.7404,30.6531,30.6919,20638.0
2022-06-23 12:25:00,31.63,31.64,31.6,31.61,26664.0,30.6725,30.6822,30.6434,30.6531,26664.0
2022-06-23 12:30:00,31.61,31.63,31.58,31.58,21594.0,30.6531,30.6725,30.624,30.624,21594.0
2022-06-23 12:35:00,31.59,31.61,31.55,31.58,23036.0,30.6337,30.6531,30.5949,30.624,23036.0
2022-06-23 12:40:00,31.58,31.62,31.57,31.61,10116.0,30.624,30.6628,30.6143,30.6531,10116.0
2022-06-23 12:45:00,31.61,31.61,31.58,31.6,26826.0,30.6531,30.6531,30.624,30.6434,26826.0
2022-06-23 12:50:00,31.59,31.64,31.58,31.64,24500.0,30.6337,30.6822,30.624,30.6822,24500.0
2022-06-23 12:55:00,31.63,31.65,31.61,31.61,16600.0,30.6725,30.6919,30.6531,30.6531,16600.0
2022-06-23 13:00:00,31.6,31.6,31.56,31.6,19682.0,30.6434,30.6434,30.6046,30.6434,19682.0
2022-06-23 13:05:00,31.6,31.7,31.6,31.67,21004.0,30.6434,30.7404,30.6434,30.7113,21004.0
2022-06-23 13:10:00,31.67,31.68,31.65,31.66,10626.0,30.7113,30.721,30.6919,30.7016,10626.0
2022-06-23 13:15:00,31.66,31.68,31.65,31.67,15244.0,30.7016,30.721,30.6919,30.7113,15244.0
2022-06-23 13:20:00,31.67,31.72,31.63,31.68,32792.0,30.7113,30.7598,30.6725,30.721,32792.0
2022-06-23 13:25:00,31.68,31.71,31.66,31.68,27452.0,30.721,30.7501,30.7016,30.721,27452.0
2022-06-23 13:30:00,31.68,31.72,31.68,31.68,29576.0,30.721,30.7598,30.721,30.721,29576.0
2022-06-23 13:35:00,31.68,31.71,31.65,31.66,14592.0,30.721,30.7501,30.6919,30.7016,14592.0
2022-06-23 13:40:00,31.67,31.68,31.65,31.67,18712.0,30.7113,30.721,30.6919,30.7113,18712.0
2022-06-23 13:45:00,31.67,31.7,31.66,31.7,12606.0,30.7113,30.7404,30.7016,30.7404,12606.0
2022-06-23 13:50:00,31.71,31.75,31.71,31.74,14542.0,30.7501,30.7889,30.7501,30.7792,14542.0
2022-06-23 13:55:00,31.75,31.77,31.73,31.75,20500.0,30.7889,30.8083,30.7695,30.7889,20500.0
2022-06-23 14:00:00,31.75,31.79,31.73,31.77,14926.0,30.7889,30.8276,30.7695,30.8083,14926.0
2022-06-23 14:05:00,31.77,31.8,31.75,31.8,10904.0,30.8083,30.8373,30.7889,30.8373,10904.0
2022-06-23 14:10:00,31.8,31.82,31.77,31.81,9404.0,30.8373,30.8567,30.8083,30.847,9404.0
2022-06-23 14:15:00,31.81,31.81,31.76,31.77,13826.0,30.847,30.847,30.7986,30.8083,13826.0
2022-06-23 14:20:00,31.78,31.8,31.75,31.79,17350.0,30.818,30.8373,30.7889,30.8276,17350.0
2022-06-23 14:25:00,31.8,31.83,31.79,31.83,14642.0,30.8373,30.8664,30.8276,30.8664,14642.0
2022-06-23 14:30:00,31.83,31.91,31.82,31.9,45786.0,30.8664,30.944,30.8567,30.9343,45786.0
2022-06-23 14:35:00,31.89,31.92,31.87,31.9,18798.0,30.9246,30.9537,30.9052,30.9343,18798.0
2022-06-23 14:40:00,31.9,31.91,31.89,31.89,11092.0,30.9343,30.944,30.9246,30.9246,11092.0
2022-06-23 14:45:00,31.9,31.91,31.88,31.9,18946.0,30.9343,30.944,30.9149,30.9343,18946.0
2022-06-23 14:50:00,31.9,31.93,31.89,31.91,14780.0,30.9343,30.9634,30.9246,30.944,14780.0
2022-06-23 14:55:00,31.91,31.93,31.88,31.92,21298.0,30.944,30.9634,30.9149,30.9537,21298.0
2022-06-23 15:00:00,31.92,31.93,31.9,31.92,18618.0,30.9537,30.9634,30.9343,30.9537,18618.0
2022-06-23 15:05:00,31.92,31.94,31.91,31.92,20076.0,30.9537,30.9731,30.944,30.9537,20076.0
2022-06-23 15:10:00,31.93,31.93,31.89,31.92,32726.0,30.9634,30.9634,30.9246,30.9537,32726.0
2022-06-23 15:15:00,31.92,31.93,31.87,31.91,25954.0,30.9537,30.9634,30.9052,30.944,25954.0
2022-06-23 15:20:00,31.91,31.93,31.89,31.89,27102.0,30.944,30.9634,30.9246,30.9246,27102.0
2022-06-23 15:25:00,31.89,31.95,31.89,31.93,23422.0,30.9246,30.9828,30.9246,30.9634,23422.0
2022-06-23 15:30:00,31.93,32.01,31.93,32.0,63950.0,30.9634,31.041,30.9634,31.0313,63950.0
2022-06-23 15:35:00,32.01,32.02,31.97,32.01,67084.0,31.041,31.0507,31.0022,31.041,67084.0
2022-06-23 15:40:00,32.02,32.06,31.97,31.97,107642.0,31.0507,31.0895,31.0022,31.0022,107642.0
2022-06-23 15:45:00,31.98,32.01,31.95,32.0,67024.0,31.0119,31.041,30.9828,31.0313,67024.0
2022-06-23 15:50:00,32.0,32.04,31.94,31.97,101700.0,31.0313,31.0701,30.9731,31.0022,101700.0
2022-06-23 15:55:00,31.97,32.04,31.95,32.01,239402.0,31.0022,31.0701,30.9828,31.041,239402.0
2022-06-24 09:30:00,32.44,32.58,32.38,32.51,59992.0,31.458,31.5937,31.3998,31.5259,59992.0
2022-06-24 09:35:00,32.51,32.52,32.32,32.36,20128.0,31.5259,31.5356,31.3416,31.3804,20128.0
2022-06-24 09:40:00,32.37,32.5,32.35,32.48,64024.0,31.3901,31.5162,31.3707,31.4968,64024.0
2022-06-24 09:45:00,32.48,32.55,32.43,32.55,17210.0,31.4968,31.5646,31.4483,31.5646,17210.0
2022-06-24 09:50:00,32.54,32.6,32.53,32.58,14014.0,31.5549,31.6131,31.5452,31.5937,14014.0
2022-06-24 09:55:00,32.59,32.61,32.57,32.61,13392.0,31.6034,31.6228,31.584,31.6228,13392.0
2022-06-24 10:00:00,32.62,32.91,32.6,32.8,31332.0,31.6325,31.9137,31.6131,31.8071,31332.0
2022-06-24 10:05:00,32.79,32.87,32.79,32.85,19122.0,31.7974,31.875,31.7974,31.8556,19122.0
2022-06-24 10:10:00,32.85,32.85,32.8,32.85,20554.0,31.8556,31.8556,31.8071,31.8556,20554.0
2022-06-24 10:15:00,32.85,32.93,32.85,32.91,22368.0,31.8556,31.9331,31.8556,31.9137,22368.0
2022-06-24 10:20:00,32.92,32.97,32.9,32.93,31630.0,31.9234,31.9719,31.904,31.9331,31630.0
2022-06-24 10:25:00,32.92,32.93,32.87,32.89,15816.0,31.9234,31.9331,31.875,31.8943,15816.0
2022-06-24 10:30:00,32.9,32.9,32.84,32.85,37878.0,31.904,31.904,31.8459,31.8556,37878.0
2022-06-24 10:35:00,32.85,32.85,32.77,32.81,42824.0,31.8556,31.8556,31.778,31.8168,42824.0
2022-06-24 10:40:00,32.8,32.82,32.76,32.82,15254.0,31.8071,31.8265,31.7683,31.8265,15254.0
2022-06-24 10:45:00,32.81,32.89,32.8,32.88,13968.0,31.8168,31.8943,31.8071,31.8847,13968.0
2022-06-24 10:50:00,32.88,32.9,32.85,32.88,25844.0,31.8847,31.904,31.8556,31.8847,25844.0
2022-06-24 10:55:00,32.88,32.92,32.87,32.87,10046.0,31.8847,31.9234,31.875,31.875,10046.0
2022-06-24 11:00:00,32.87,32.88,32.84,32.86,17446.0,31.875,31.8847,31.8459,31.8653,17446.0
2022-06-24 11:05:00,32.86,32.86,32.77,32.81,17742.0,31.8653,31.8653,31.778,31.8168,17742.0
2022-06-24 11:10:00,32.81,32.82,32.74,32.74,11974.0,31.8168,31.8265,31.7489,31.7489,11974.0
2022-06-24 11:15:00,32.74,32.74,32.7,32.72,11926.0,31.7489,31.7489,31.7101,31.7295,11926.0
2022-06-24 11:20:00,32.72,32.79,32.72,32.77,23776.0,31.7295,31.7974,31.7295,31.778,23776.0
2022-06-24 11:25:00,32.77,32.82,32.76,32.82,9466.0,31.778,31.8265,31.7683,31.8265,9466.0
2022-06-24 11:30:00,32.81,32.83,32.79,32.8,15814.0,31.8168,31.8362,31.7974,31.8071,15814.0
2022-06-24 11:35:00,32.79,32.82,32.76,32.78,23392.0,31.7974,31.8265,31.7683,31.7877,23392.0
2022-06-24 11:40:00,32.78,32.82,32.78,32.82,13406.0,31.7877,31.8265,31.7877,31.8265,13406.0
2022-06-24 11:45:00,32.81,32.81,32.76,32.77,10744.0,31.8168,31.8168,31.7683,31.778,10744.0
2022-06-24 11:50:00,32.77,32.79,32.75,32.75,12780.0,31.778,31.7974,31.7586,31.7586,12780.0
2022-06-24 11:55:00,32.76,32.79,32.74,32.78,15684.0,31.7683,31.7974,31.7489,31.7877,15684.0
2022-06-24 12:00:00,32.77,32.83,32.77,32.81,24008.0,31.778,31.8362,31.778,31.8168,24008.0
2022-06-24 12:05:00,32.8,32.82,32.77,32.77,28146.0,31.8071,31.8265,31.778,31.778,28146.0
2022-06-24 12:10:00,32.77,32.78,32.76,32.77,8476.0,31.778,31.7877,31.7683,31.778,8476.0
2022-06-24 12:15:00,32.77,32.81,32.76,32.81,14410.0,31.778,31.8168,31.7683,31.8168,14410.0
2022-06-24 12:20:00,32.81,32.81,32.76,32.78,25500.0,31.8168,31.8168,31.7683,31.7877,25500.0
2022-06-24 12:25:00,32.77,32.81,32.77,32.79,9090.0,31.778,31.8168,31.778,31.7974,9090.0
2022-06-24 12:30:00,32.79,32.81,32.79,32.8,10944.0,31.7974,31.8168,31.7974,31.8071,10944.0
2022-06-24 12:35:00,32.8,32.82,32.8,32.82,11354.0,31.8071,31.8265,31.8071,31.8265,11354.0
2022-06-24 12:40:00,32.82,32.87,32.81,32.87,13948.0,31.8265,31.875,31.8168,31.875,13948.0
2022-06-24 12:45:00,32.85,32.85,32.82,32.83,18764.0,31.8556,31.8556,31.8265,31.8362,18764.0
2022-06-24 12:50:00,32.83,32.85,32.83,32.85,19322.0,31.8362,31.8556,31.8362,31.8556,19322.0
2022-06-24 12:55:00,32.86,32.87,32.84,32.85,10932.0,31.8653,31.875,31.8459,31.8556,10932.0
2022-06-24 13:00:00,32.85,32.89,32.84,32.88,12850.0,31.8556,31.8943,31.8459,31.8847,12850.0
2022-06-24 13:05:00,32.88,32.89,32.85,32.87,11590.0,31.8847,31.8943,31.8556,31.875,11590.0
2022-06-24 13:10:00,32.87,32.9,32.87,32.89,24372.0,31.875,31.904,31.875,31.8943,24372.0
2022-06-24 13:15:00,32.89,32.9,32.84,32.84,22244.0,31.8943,31.904,31.8459,31.8459,22244.0
2022-06-24 13:20:00,32.85,32.85,32.79,32.8,28970.0,31.8556,31.8556,31.7974,31.8071,28970.0
2022-06-24 13:25:00,32.79,32.81,32.77,32.79,25252.0,31.7974,31.8168,31.778,31.7974,25252.0
2022-06-24 13:30:00,32.79,32.8,32.77,32.8,33754.0,31.7974,31.8071,31.778,31.8071,33754.0
2022-06-24 13:35:00,32.79,32.82,32.77,32.8,46230.0,31.7974,31.8265,31.778,31.8071,46230.0
2022-06-24 13:40:00,32.79,32.83,32.79,32.83,18052.0,31.7974,31.8362,31.7974,31.8362,18052.0
2022-06-24 13:45:00,32.83,32.85,32.82,32.82,14650.0,31.8362,31.8556,31.8265,31.8265,14650.0
2022-06-24 13:50:00,32.83,32.84,32.79,32.79,27222.0,31.8362,31.8459,31.7974,31.7974,27222.0
2022-06-24 13:55:00,32.79,32.82,32.78,32.79,22982.0,31.7974,31.8265,31.7877,31.7974,22982.0
2022-06-24 14:00:00,32.8,32.82,32.79,32.8,14644.0,31.8071,31.8265,31.7974,31.8071,14644.0
2022-06-24 14:05:00,32.79,32.8,32.74,32.76,62136.0,31.7974,31.8071,31.7489,31.7683,62136.0
2022-06-24 14:10:00,32.76,32.8,32.76,32.78,14524.0,31.7683,31.8071,31.7683,31.7877,14524.0
2022-06-24 14:15:00,32.79,32.8,32.78,32.8,13416.0,31.7974,31.8071,31.7877,31.8071,13416.0
2022-06-24 14:20:00,32.8,32.81,32.74,32.76,126770.0,31.8071,31.8168,31.7489,31.7683,126770.0
2022-06-24 14:25:00,32.76,32.8,32.75,32.79,27344.0,31.7683,31.8071,31.7586,31.7974,27344.0
2022-06-24 14:30:00,32.79,32.8,32.77,32.78,17292.0,31.7974,31.8071,31.778,31.7877,17292.0
2022-06-24 14:35:00,32.78,32.79,32.75,32.75,26862.0,31.7877,31.7974,31.7586,31.7586,26862.0
2022-06-24 14:40:00,32.74,32.78,32.74,32.76,13644.0,31.7489,31.7877,31.7489,31.7683,13644.0
2022-06-24 14:45:00,32.76,32.77,32.74,32.76,65816.0,31.7683,31.778,31.7489,31.7683,65816.0
2022-06-24 14:50:00,32.77,32.77,32.72,32.74,22844.0,31.778,31.778,31.7295,31.7489,22844.0
2022-06-24 14:55:00,32.74,32.76,32.74,32.76,43450.0,31.7489,31.7683,31.7489,31.7683,43450.0
2022-06-24 15:00:00,32.76,32.8,32.74,32.8,40638.0,31.7683,31.8071,31.7489,31.8071,40638.0
2022-06-24 15:05:00,32.8,32.8,32.73,32.74,45826.0,31.8071,31.8071,31.7392,31.7489,45826.0
2022-06-24 15:10:00,32.73,32.75,32.72,32.75,65400.0,31.7392,31.7586,31.7295,31.7586,65400.0
2022-06-24 15:15:00,32.76,32.76,32.72,32.72,44402.0,31.7683,31.7683,31.7295,31.7295,44402.0
2022-06-24 15:20:00,32.71,32.75,32.71,32.75,36068.0,31.7198,31.7586,31.7198,31.7586,36068.0
2022-06-24 15:25:00,32.75,32.75,32.72,32.74,47136.0,31.7586,31.7586,31.7295,31.7489,47136.0
2022-06-24 15:30:00,32.74,32.74,32.67,32.68,71000.0,31.7489,31.7489,31.681,31.6907,71000.0
2022-06-24 15:35:00,32.67,32.73,32.66,32.73,69578.0,31.681,31.7392,31.6713,31.7392,69578.0
2022-06-24 15:40:00,32.73,32.74,32.72,32.74,53522.0,31.7392,31.7489,31.7295,31.7489,53522.0
2022-06-24 15:45:00,32.74,32.79,32.74,32.77,105822.0,31.7489,31.7974,31.7489,31.778,105822.0
2022-06-24 15:50:00,32.77,32.85,32.77,32.84,327776.0,31.778,31.8556,31.778,31.8459,327776.0
2022-06-24 15:55:00,32.85,32.9,32.82,32.9,805158.0,31.8556,31.904,31.8265,31.904,805158.0
2022-06-27 09:30:00,32.96,32.97,32.68,32.73,97062.0,31.9622,31.9719,31.6907,31.7392,97062.0
2022-06-27 09:35:00,32.7,32.82,32.69,32.81,32960.0,31.7101,31.8265,31.7004,31.8168,32960.0
2022-06-27 09:40:00,32.8,32.8,32.68,32.75,24414.0,31.8071,31.8071,31.6907,31.7586,24414.0
2022-06-27 09:45:00,32.7,32.78,32.69,32.74,36408.0,31.7101,31.7877,31.7004,31.7489,36408.0
2022-06-27 09:50:00,32.74,32.88,32.74,32.88,29884.0,31.7489,31.8847,31.7489,31.8847,29884.0
2022-06-27 09:55:00,32.87,32.87,32.77,32.78,19018.0,31.875,31.875,31.778,31.7877,19018.0
2022-06-27 10:00:00,32.8,32.98,32.8,32.96,23150.0,31.8071,31.9816,31.8071,31.9622,23150.0
2022-06-27 10:05:00,32.96,32.96,32.82,32.88,26088.0,31.9622,31.9622,31.8265,31.8847,26088.0
2022-06-27 10:10:00,32.88,32.9,32.84,32.85,20054.0,31.8847,31.904,31.8459,31.8556,20054.0
2022-06-27 10:15:00,32.85,32.91,32.84,32.91,7892.0,31.8556,31.9137,31.8459,31.9137,7892.0
2022-06-27 10:20:00,32.9,32.95,32.9,32.92,26678.0,31.904,31.9525,31.904,31.9234,26678.0
2022-06-27 10:25:00,32.92,32.93,32.87,32.91,16964.0,31.9234,31.9331,31.875,31.9137,16964.0
2022-06-27 10:30:00,32.88,32.97,32.88,32.97,18680.0,31.8847,31.9719,31.8847,31.9719,18680.0
2022-06-27 10:35:00,32.97,32.99,32.94,32.96,28298.0,31.9719,31.9913,31.9428,31.9622,28298.0
2022-06-27 10:40:00,32.96,33.07,32.96,33.06,30688.0,31.9622,32.0689,31.9622,32.0592,30688.0
2022-06-27 10:45:00,33.07,33.08,33.03,33.05,77368.0,32.0689,32.0786,32.0301,32.0495,77368.0
2022-06-27 10:50:00,33.06,33.12,33.05,33.09,37936.0,32.0592,32.1174,32.0495,32.0883,37936.0
2022-06-27 10:55:00,33.1,33.16,33.09,33.1,31642.0,32.098,32.1562,32.0883,32.098,31642.0
2022-06-27 11:00:00,33.12,33.13,33.09,33.13,21170.0,32.1174,32.1271,32.0883,32.1271,21170.0
2022-06-27 11:05:00,33.13,33.17,33.12,33.13,17900.0,32.1271,32.1659,32.1174,32.1271,17900.0
2022-06-27 11:10:00,33.13,33.18,33.12,33.16,24436.0,32.1271,32.1756,32.1174,32.1562,24436.0
2022-06-27 11:15:00,33.16,33.22,33.16,33.21,52612.0,32.1562,32.2144,32.1562,32.2047,52612.0
2022-06-27 11:20:00,33.21,33.32,33.21,33.32,28470.0,32.2047,32.3113,32.2047,32.3113,28470.0
2022-06-27 11:25:00,33.32,33.35,33.31,33.34,24696.0,32.3113,32.3404,32.3016,32.3307,24696.0
2022-06-27 11:30:00,33.34,33.34,33.24,33.26,24598.0,32.3307,32.3307,32.2338,32.2531,24598.0
2022-06-27 11:35:00,33.26,33.27,33.21,33.24,27588.0,32.2531,32.2628,32.2047,32.2338,27588.0
2022-06-27 11:40:00,33.24,33.3,33.24,33.29,15708.0,32.2338,32.2919,32.2338,32.2822,15708.0
2022-06-27 11:45:00,33.29,33.32,33.26,33.29,15672.0,32.2822,32.3113,32.2531,32.2822,15672.0
2022-06-27 11:50:00,33.29,33.3,33.26,33.27,15144.0,32.2822,32.2919,32.2531,32.2628,15144.0
2022-06-27 11:55:00,33.27,33.31,33.26,33.29,16980.0,32.2628,32.3016,32.2531,32.2822,16980.0
2022-06-27 12:00:00,33.28,33.3,33.2,33.2,41688.0,32.2725,32.2919,32.195,32.195,41688.0
2022-06-27 12:05:00,33.2,33.21,33.16,33.21,69504.0,32.195,32.2047,32.1562,32.2047,69504.0
2022-06-27 12:10:00,33.2,33.2,33.19,33.19,21012.0,32.195,32.195,32.1853,32.1853,21012.0
2022-06-27 12:15:00,33.19,33.21,33.15,33.2,71362.0,32.1853,32.2047,32.1465,32.195,71362.0
2022-06-27 12:20:00,33.2,33.2,33.15,33.16,11446.0,32.195,32.195,32.1465,32.1562,11446.0
2022-06-27 12:25:00,33.15,33.15,33.09,33.1,28302.0,32.1465,32.1465,32.0883,32.098,28302.0
2022-06-27 12:30:00,33.1,33.1,33.07,33.09,17754.0,32.098,32.098,32.0689,32.0883,17754.0
2022-06-27 12:35:00,33.09,33.15,33.08,33.15,32552.0,32.0883,32.1465,32.0786,32.1465,32552.0
2022-06-27 12:40:00,33.15,33.17,33.13,33.16,16892.0,32.1465,32.1659,32.1271,32.1562,16892.0
2022-06-27 12:45:00,33.18,33.18,33.14,33.16,9242.0,32.1756,32.1756,32.1368,32.1562,9242.0
2022-06-27 12:50:00,33.15,33.19,33.15,33.17,11734.0,32.1465,32.1853,32.1465,32.1659,11734.0
2022-06-27 12:55:00,33.18,33.19,33.16,33.19,17786.0,32.1756,32.1853,32.1562,32.1853,17786.0
2022-06-27 13:00:00,33.2,33.2,33.1,33.12,33014.0,32.195,32.195,32.098,32.1174,33014.0
2022-06-27 13:05:00,33.12,33.13,33.08,33.12,25068.0,32.1174,32.1271,32.0786,32.1174,25068.0
2022-06-27 13:10:00,33.13,33.18,33.12,33.16,16090.0,32.1271,32.1756,32.1174,32.1562,16090.0
2022-06-27 13:15:00,33.16,33.16,33.1,33.16,27860.0,32.1562,32.1562,32.098,32.1562,27860.0
2022-06-27 13:20:00,33.17,33.18,33.13,33.15,23012.0,32.1659,32.1756,32.1271,32.1465,23012.0
2022-06-27 13:25:00,33.15,33.16,33.12,33.14,19362.0,32.1465,32.1562,32.1174,32.1368,19362.0
2022-06-27 13:30:00,33.13,33.13,33.1,33.13,14050.0,32.1271,32.1271,32.098,32.1271,14050.0
2022-06-27 13:35:00,33.12,33.13,33.11,33.12,27056.0,32.1174,32.1271,32.1077,32.1174,27056.0
2022-06-27 13:40:00,33.12,33.12,33.06,33.08,23524.0,32.1174,32.1174,32.0592,32.0786,23524.0
2022-06-27 13:45:00,33.08,33.08,33.04,33.06,10894.0,32.0786,32.0786,32.0398,32.0592,10894.0
2022-06-27 13:50:00,33.06,33.12,33.05,33.11,37200.0,32.0592,32.1174,32.0495,32.1077,37200.0
2022-06-27 13:55:00,33.11,33.12,33.1,33.1,13972.0,32.1077,32.1174,32.098,32.098,13972.0
2022-06-27 14:00:00,33.1,33.13,33.05,33.13,23520.0,32.098,32.1271,32.0495,32.1271,23520.0
2022-06-27 14:05:00,33.13,33.14,33.09,33.1,18438.0,32.1271,32.1368,32.0883,32.098,18438.0
2022-06-27 14:10:00,33.11,33.13,33.08,33.11,33378.0,32.1077,32.1271,32.0786,32.1077,33378.0
2022-06-27 14:15:00,33.12,33.16,33.12,33.15,23988.0,32.1174,32.1562,32.1174,32.1465,23988.0
2022-06-27 14:20:00,33.15,33.18,33.13,33.14,42430.0,32.1465,32.1756,32.1271,32.1368,42430.0
2022-06-27 14:25:00,33.13,33.13,33.09,33.1,14814.0,32.1271,32.1271,32.0883,32.098,14814.0
2022-06-27 14:30:00,33.1,33.13,33.09,33.13,16484.0,32.098,32.1271,32.0883,32.1271,16484.0
2022-06-27 14:35:00,33.13,33.17,33.13,33.16,17166.0,32.1271,32.1659,32.1271,32.1562,17166.0
2022-06-27 14:40:00,33.14,33.14,33.1,33.12,19610.0,32.1368,32.1368,32.098,32.1174,19610.0
2022-06-27 14:45:00,33.12,33.14,33.1,33.13,24042.0,32.1174,32.1368,32.098,32.1271,24042.0
2022-06-27 14:50:00,33.13,33.13,33.09,33.1,19904.0,32.1271,32.1271,32.0883,32.098,19904.0
2022-06-27 14:55:00,33.1,33.12,33.08,33.08,16764.0,32.098,32.1174,32.0786,32.0786,16764.0
2022-06-27 15:00:00,33.08,33.09,32.99,32.99,32794.0,32.0786,32.0883,31.9913,31.9913,32794.0
2022-06-27 15:05:00,33.0,33.06,32.96,33.03,20656.0,32.001,32.0592,31.9622,32.0301,20656.0
2022-06-27 15:10:00,33.04,33.09,33.04,33.08,26118.0,32.0398,32.0883,32.0398,32.0786,26118.0
2022-06-27 15:15:00,33.09,33.12,33.08,33.11,19590.0,32.0883,32.1174,32.0786,32.1077,19590.0
2022-06-27 15:20:00,33.1,33.11,33.08,33.1,36726.0,32.098,32.1077,32.0786,32.098,36726.0
2022-06-27 15:25:00,33.1,33.13,33.07,33.1,41778.0,32.098,32.1271,32.0689,32.098,41778.0
2022-06-27 15:30:00,33.09,33.09,33.03,33.04,36048.0,32.0883,32.0883,32.0301,32.0398,36048.0
2022-06-27 15:35:00,33.04,33.04,32.99,33.02,64810.0,32.0398,32.0398,31.9913,32.0204,64810.0
2022-06-27 15:40:00,33.02,33.1,33.01,33.1,74266.0,32.0204,32.098,32.0107,32.098,74266.0
2022-06-27 15:45:00,33.1,33.13,33.06,33.1,92308.0,32.098,32.1271,32.0592,32.098,92308.0
2022-06-27 15:50:00,33.1,33.1,32.99,33.01,205320.0,32.098,32.098,31.9913,32.0107,205320.0
2022-06-27 15:55:00,33.01,33.06,32.99,33.06,372496.0,32.0107,32.0592,31.9913,32.0592,372496.0
2022-06-28 09:30:00,33.24,33.45,33.06,33.43,115006.0,32.2338,32.4374,32.0592,32.418,115006.0
2022-06-28 09:35:00,33.36,33.38,33.3,33.37,14004.0,32.3501,32.3695,32.2919,32.3598,14004.0
2022-06-28 09:40:00,33.35,33.4,33.34,33.37,18324.0,32.3404,32.3889,32.3307,32.3598,18324.0
2022-06-28 09:45:00,33.39,33.4,33.28,33.38,20260.0,32.3792,32.3889,32.2725,32.3695,20260.0
2022-06-28 09:50:00,33.4,33.41,33.36,33.38,13942.0,32.3889,32.3986,32.3501,32.3695,13942.0
2022-06-28 09:55:00,33.38,33.4,33.29,33.3,32338.0,32.3695,32.3889,32.2822,32.2919,32338.0
2022-06-28 10:00:00,33.31,33.34,33.16,33.18,28670.0,32.3016,32.3307,32.1562,32.1756,28670.0
2022-06-28 10:05:00,33.17,33.23,33.13,33.23,83360.0,32.1659,32.2241,32.1271,32.2241,83360.0
2022-06-28 10:10:00,33.22,33.22,33.15,33.17,58214.0,32.2144,32.2144,32.1465,32.1659,58214.0
2022-06-28 10:15:00,33.19,33.2,33.16,33.17,15140.0,32.1853,32.195,32.1562,32.1659,15140.0
2022-06-28 10:20:00,33.15,33.17,33.13,33.17,19338.0,32.1465,32.1659,32.1271,32.1659,19338.0
2022-06-28 10:25:00,33.16,33.2,33.15,33.16,28126.0,32.1562,32.195,32.1465,32.1562,28126.0
2022-06-28 10:30:00,33.15,33.16,33.06,33.08,34104.0,32.1465,32.1562,32.0592,32.0786,34104.0
2022-06-28 10:35:00,33.07,33.08,33.04,33.05,21624.0,32.0689,32.0786,32.0398,32.0495,21624.0
2022-06-28 10:40:00,33.05,33.05,32.96,33.02,81326.0,32.0495,32.0495,31.9622,32.0204,81326.0
2022-06-28 10:45:00,33.02,33.02,32.89,32.98,50100.0,32.0204,32.0204,31.8943,31.9816,50100.0
2022-06-28 10:50:00,32.98,32.99,32.93,32.95,57090.0,31.9816,31.9913,31.9331,31.9525,57090.0
2022-06-28 10:55:00,32.96,33.0,32.95,32.99,20322.0,31.9622,32.001,31.9525,31.9913,20322.0
2022-06-28 11:00:00,32.99,33.01,32.96,32.98,25598.0,31.9913,32.0107,31.9622,31.9816,25598.0
2022-06-28 11:05:00,32.99,33.02,32.98,33.01,16446.0,31.9913,32.0204,31.9816,32.0107,16446.0
2022-06-28 11:10:00,33.01,33.06,33.01,33.05,17158.0,32.0107,32.0592,32.0107,32.0495,17158.0
2022-06-28 11:15:00,33.02,33.03,32.96,32.97,24558.0,32.0204,32.0301,31.9622,31.9719,24558.0
2022-06-28 11:20:00,32.97,32.98,32.86,32.86,13970.0,31.9719,31.9816,31.8653,31.8653,13970.0
2022-06-28 11:25:00,32.87,32.88,32.81,32.81,18624.0,31.875,31.8847,31.8168,31.8168,18624.0
2022-06-28 11:30:00,32.8,32.88,32.8,32.88,9768.0,31.8071,31.8847,31.8071,31.8847,9768.0
2022-06-28 11:35:00,32.87,32.87,32.77,32.79,15304.0,31.875,31.875,31.778,31.7974,15304.0
2022-06-28 11:40:00,32.78,32.78,32.72,32.75,10246.0,31.7877,31.7877,31.7295,31.7586,10246.0
2022-06-28 11:45:00,32.74,32.77,32.72,32.74,12180.0,31.7489,31.778,31.7295,31.7489,12180.0
2022-06-28 11:50:00,32.74,32.74,32.66,32.67,11022.0,31.7489,31.7489,31.6713,31.681,11022.0
2022-06-28 11:55:00,32.66,32.7,32.63,32.7,28264.0,31.6713,31.7101,31.6422,31.7101,28264.0
2022-06-28 12:00:00,32.69,32.71,32.64,32.65,21404.0,31.7004,31.7198,31.6519,31.6616,21404.0
2022-06-28 12:05:00,32.66,32.67,32.63,32.65,8700.0,31.6713,31.681,31.6422,31.6616,8700.0
2022-06-28 12:10:00,32.66,32.66,32.62,32.63,27712.0,31.6713,31.6713,31.6325,31.6422,27712.0
2022-06-28 12:15:00,32.63,32.63,32.57,32.63,11926.0,31.6422,31.6422,31.584,31.6422,11926.0
2022-06-28 12:20:00,32.63,32.71,32.62,32.7,18722.0,31.6422,31.7198,31.6325,31.7101,18722.0
2022-06-28 12:25:00,32.7,32.75,32.69,32.75,19488.0,31.7101,31.7586,31.7004,31.7586,19488.0
2022-06-28 12:30:00,32.74,32.75,32.68,32.68,10892.0,31.7489,31.7586,31.6907,31.6907,10892.0
2022-06-28 12:35:00,32.68,32.74,32.68,32.74,18586.0,31.6907,31.7489,31.6907,31.7489,18586.0
2022-06-28 12:40:00,32.74,32.79,32.73,32.78,11510.0,31.7489,31.7974,31.7392,31.7877,11510.0
2022-06-28 12:45:00,32.79,32.81,32.77,32.78,11784.0,31.7974,31.8168,31.778,31.7877,11784.0
2022-06-28 12:50:00,32.78,32.78,32.68,32.68,10572.0,31.7877,31.7877,31.6907,31.6907,10572.0
2022-06-28 12:55:00,32.69,32.72,32.65,32.65,24808.0,31.7004,31.7295,31.6616,31.6616,24808.0
2022-06-28 13:00:00,32.64,32.67,32.59,32.62,49240.0,31.6519,31.681,31.6034,31.6325,49240.0
2022-06-28 13:05:00,32.59,32.6,32.49,32.5,16204.0,31.6034,31.6131,31.5065,31.5162,16204.0
2022-06-28 13:10:00,32.49,32.54,32.49,32.54,20848.0,31.5065,31.5549,31.5065,31.5549,20848.0
2022-06-28 13:15:00,32.52,32.6,32.52,32.59,22824.0,31.5356,31.6131,31.5356,31.6034,22824.0
2022-06-28 13:20:00,32.59,32.62,32.54,32.62,16652.0,31.6034,31.6325,31.5549,31.6325,16652.0
2022-06-28 13:25:00,32.6,32.72,32.59,32.71,26130.0,31.6131,31.7295,31.6034,31.7198,26130.0
2022-06-28 13:30:00,32.7,32.74,32.64,32.64,36560.0,31.7101,31.7489,31.6519,31.6519,36560.0
2022-06-28 13:35:00,32.65,32.67,32.62,32.66,25122.0,31.6616,31.681,31.6325,31.6713,25122.0
2022-06-28 13:40:00,32.66,32.73,32.65,32.71,22888.0,31.6713,31.7392,31.6616,31.7198,22888.0
2022-06-28 13:45:00,32.71,32.71,32.67,32.69,18732.0,31.7198,31.7198,31.681,31.7004,18732.0
2022-06-28 13:50:00,32.7,32.71,32.67,32.69,20604.0,31.7101,31.7198,31.681,31.7004,20604.0
2022-06-28 13:55:00,32.68,32.74,32.68,32.72,26832.0,31.6907,31.7489,31.6907,31.7295,26832.0
2022-06-28 14:00:00,32.72,32.77,32.69,32.69,29944.0,31.7295,31.778,31.7004,31.7004,29944.0
2022-06-28 14:05:00,32.69,32.69,32.59,32.6,12542.0,31.7004,31.7004,31.6034,31.6131,12542.0
2022-06-28 14:10:00,32.6,32.6,32.53,32.53,6788.0,31.6131,31.6131,31.5452,31.5452,6788.0
2022-06-28 14:15:00,32.52,32.53,32.47,32.48,10376.0,31.5356,31.5452,31.4871,31.4968,10376.0
2022-06-28 14:20:00,32.47,32.48,32.45,32.46,9842.0,31.4871,31.4968,31.4677,31.4774,9842.0
2022-06-28 14:25:00,32.44,32.48,32.44,32.48,7542.0,31.458,31.4968,31.458,31.4968,7542.0
2022-06-28 14:30:00,32.47,32.47,32.42,32.42,10326.0,31.4871,31.4871,31.4386,31.4386,10326.0
2022-06-28 14:35:00,32.41,32.42,32.37,32.37,11150.0,31.4289,31.4386,31.3901,31.3901,11150.0
2022-06-28 14:40:00,32.38,32.38,32.35,32.38,10396.0,31.3998,31.3998,31.3707,31.3998,10396.0
2022-06-28 14:45:00,32.38,32.45,32.37,32.44,13762.0,31.3998,31.4677,31.3901,31.458,13762.0
2022-06-28 14:50:00,32.44,32.44,32.41,32.42,6794.0,31.458,31.458,31.4289,31.4386,6794.0
2022-06-28 14:55:00,32.43,32.44,32.4,32.41,14678.0,31.4483,31.458,31.4192,31.4289,14678.0
2022-06-28 15:00:00,32.4,32.45,32.35,32.35,27582.0,31.4192,31.4677,31.3707,31.3707,27582.0
2022-06-28 15:05:00,32.35,32.4,32.34,32.38,20312.0,31.3707,31.4192,31.361,31.3998,20312.0
2022-06-28 15:10:00,32.4,32.45,32.4,32.45,42880.0,31.4192,31.4677,31.4192,31.4677,42880.0
2022-06-28 15:15:00,32.45,32.46,32.43,32.45,29310.0,31.4677,31.4774,31.4483,31.4677,29310.0
2022-06-28 15:20:00,32.45,32.5,32.41,32.49,21386.0,31.4677,31.5162,31.4289,31.5065,21386.0
2022-06-28 15:25:00,32.49,32.5,32.41,32.44,27176.0,31.5065,31.5162,31.4289,31.458,27176.0
2022-06-28 15:30:00,32.43,32.46,32.41,32.42,32410.0,31.4483,31.4774,31.4289,31.4386,32410.0
2022-06-28 15:35:00,32.43,32.44,32.4,32.42,45554.0,31.4483,31.458,31.4192,31.4386,45554.0
2022-06-28 15:40:00,32.42,32.44,32.35,32.37,27994.0,31.4386,31.458,31.3707,31.3901,27994.0
2022-06-28 15:45:00,32.37,32.39,32.33,32.36,31244.0,31.3901,31.4095,31.3513,31.3804,31244.0
2022-06-28 15:50:00,32.35,32.4,32.33,32.38,79082.0,31.3707,31.4192,31.3513,31.3998,79082.0
2022-06-28 15:55:00,32.38,32.38,32.31,32.35,146946.0,31.3998,31.3998,31.3319,31.3707,146946.0
2022-06-29 09:30:00,32.44,32.44,32.06,32.07,36094.0,31.458,31.458,31.0895,31.0992,36094.0
2022-06-29 09:35:00,32.06,32.06,31.85,31.85,19870.0,31.0895,31.0895,30.8858,30.8858,19870.0
2022-06-29 09:40:00,31.85,31.93,31.82,31.9,31468.0,30.8858,30.9634,30.8567,30.9343,31468.0
2022-06-29 09:45:00,31.86,31.97,31.82,31.97,34308.0,30.8955,31.0022,30.8567,31.0022,34308.0
2022-06-29 09:50:00,31.96,32.13,31.96,32.02,141288.0,30.9925,31.1574,30.9925,31.0507,141288.0
2022-06-29 09:55:00,32.0,32.0,31.9,31.98,111912.0,31.0313,31.0313,30.9343,31.0119,111912.0
2022-06-29 10:00:00,31.98,32.02,31.93,31.96,63374.0,31.0119,31.0507,30.9634,30.9925,63374.0
2022-06-29 10:05:00,31.93,31.99,31.82,31.83,67454.0,30.9634,31.0216,30.8567,30.8664,67454.0
2022-06-29 10:10:00,31.84,31.95,31.81,31.89,28484.0,30.8761,30.9828,30.847,30.9246,28484.0
2022-06-29 10:15:00,31.89,31.89,31.65,31.75,107346.0,30.9246,30.9246,30.6919,30.7889,107346.0
2022-06-29 10:20:00,31.72,31.83,31.72,31.83,22660.0,30.7598,30.8664,30.7598,30.8664,22660.0
2022-06-29 10:25:00,31.84,31.93,31.84,31.85,38550.0,30.8761,30.9634,30.8761,30.8858,38550.0
2022-06-29 10:30:00,31.86,31.97,31.86,31.92,60984.0,30.8955,31.0022,30.8955,30.9537,60984.0
2022-06-29 10:35:00,31.91,31.93,31.82,31.93,44284.0,30.944,30.9634,30.8567,30.9634,44284.0
2022-06-29 10:40:00,31.95,32.0,31.93,31.99,40342.0,30.9828,31.0313,30.9634,31.0216,40342.0
2022-06-29 10:45:00,31.99,32.01,31.95,31.98,56034.0,31.0216,31.041,30.9828,31.0119,56034.0
2022-06-29 10:50:00,31.98,32.02,31.94,32.0,28618.0,31.0119,31.0507,30.9731,31.0313,28618.0
2022-06-29 10:55:00,32.0,32.0,31.94,31.97,27158.0,31.0313,31.0313,30.9731,31.0022,27158.0
2022-06-29 11:00:00,31.97,31.98,31.87,31.88,20792.0,31.0022,31.0119,30.9052,30.9149,20792.0
2022-06-29 11:05:00,31.87,31.93,31.85,31.92,18156.0,30.9052,30.9634,30.8858,30.9537,18156.0
2022-06-29 11:10:00,31.92,31.96,31.88,31.9,29200.0,30.9537,30.9925,30.9149,30.9343,29200.0
2022-06-29 11:15:00,31.91,31.94,31.89,31.9,11104.0,30.944,30.9731,30.9246,30.9343,11104.0
2022-06-29 11:20:00,31.9,31.9,31.84,31.9,18286.0,30.9343,30.9343,30.8761,30.9343,18286.0
2022-06-29 11:25:00,31.91,31.95,31.9,31.94,17520.0,30.944,30.9828,30.9343,30.9731,17520.0
2022-06-29 11:30:00,31.94,31.97,31.92,31.96,33036.0,30.9731,31.0022,30.9537,30.9925,33036.0
2022-06-29 11:35:00,31.95,32.02,31.93,31.98,12348.0,30.9828,31.0507,30.9634,31.0119,12348.0
2022-06-29 11:40:00,31.98,32.0,31.91,31.91,8476.0,31.0119,31.0313,30.944,30.944,8476.0
2022-06-29 11:45:00,31.92,31.97,31.91,31.95,21070.0,30.9537,31.0022,30.944,30.9828,21070.0
2022-06-29 11:50:00,31.93,31.96,31.91,31.95,34248.0,30.9634,30.9925,30.944,30.9828,34248.0
2022-06-29 11:55:00,31.94,31.94,31.86,31.89,12080.0,30.9731,30.9731,30.8955,30.9246,12080.0
2022-06-29 12:00:00,31.91,31.94,31.88,31.91,13076.0,30.944,30.9731,30.9149,30.944,13076.0
2022-06-29 12:05:00,31.89,31.89,31.79,31.79,30128.0,30.9246,30.9246,30.8276,30.8276,30128.0
2022-06-29 12:10:00,31.8,31.82,31.77,31.77,7034.0,30.8373,30.8567,30.8083,30.8083,7034.0
2022-06-29 12:15:00,31.79,31.89,31.79,31.89,20952.0,30.8276,30.9246,30.8276,30.9246,20952.0
2022-06-29 12:20:00,31.89,31.91,31.86,31.86,40128.0,30.9246,30.944,30.8955,30.8955,40128.0
2022-06-29 12:25:00,31.85,31.86,31.83,31.83,7560.0,30.8858,30.8955,30.8664,30.8664,7560.0
2022-06-29 12:30:00,31.85,31.89,31.85,31.86,8236.0,30.8858,30.9246,30.8858,30.8955,8236.0
2022-06-29 12:35:00,31.86,31.99,31.86,31.97,43836.0,30.8955,31.0216,30.8955,31.0022,43836.0
2022-06-29 12:40:00,31.96,31.98,31.96,31.98,7216.0,30.9925,31.0119,30.9925,31.0119,7216.0
2022-06-29 12:45:00,32.0,32.02,31.95,31.95,20354.0,31.0313,31.0507,30.9828,30.9828,20354.0
2022-06-29 12:50:00,31.96,31.97,31.93,31.94,25708.0,30.9925,31.0022,30.9634,30.9731,25708.0
2022-06-29 12:55:00,31.93,31.95,31.91,31.94,18184.0,30.9634,30.9828,30.944,30.9731,18184.0
2022-06-29 13:00:00,31.94,31.95,31.89,31.89,7604.0,30.9731,30.9828,30.9246,30.9246,7604.0
2022-06-29 13:05:00,31.9,31.97,31.9,31.97,25078.0,30.9343,31.0022,30.9343,31.0022,25078.0
2022-06-29 13:10:00,31.99,32.0,31.91,31.91,19086.0,31.0216,31.0313,30.944,30.944,19086.0
2022-06-29 13:15:00,31.91,31.93,31.9,31.93,11794.0,30.944,30.9634,30.9343,30.9634,11794.0
2022-06-29 13:20:00,31.93,31.93,31.91,31.92,26026.0,30.9634,30.9634,30.944,30.9537,26026.0
2022-06-29 13:25:00,31.92,32.0,31.92,31.99,78164.0,30.9537,31.0313,30.9537,31.0216,78164.0
2022-06-29 13:30:00,31.98,31.98,31.94,31.97,15600.0,31.0119,31.0119,30.9731,31.0022,15600.0
2022-06-29 13:35:00,31.99,32.07,31.99,32.07,17974.0,31.0216,31.0992,31.0216,31.0992,17974.0
2022-06-29 13:40:00,32.07,32.11,32.06,32.09,19532.0,31.0992,31.138,31.0895,31.1186,19532.0
2022-06-29 13:45:00,32.1,32.12,32.09,32.11,15852.0,31.1283,31.1477,31.1186,31.138,15852.0
2022-06-29 13:50:00,32.11,32.16,32.1,32.15,23732.0,31.138,31.1864,31.1283,31.1768,23732.0
2022-06-29 13:55:00,32.16,32.21,32.16,32.19,50104.0,31.1864,31.2349,31.1864,31.2155,50104.0
2022-06-29 14:00:00,32.19,32.27,32.19,32.27,38000.0,31.2155,31.2931,31.2155,31.2931,38000.0
2022-06-29 14:05:00,32.27,32.29,32.23,32.24,24582.0,31.2931,31.3125,31.2543,31.264,24582.0
2022-06-29 14:10:00,32.24,32.27,32.23,32.24,36380.0,31.264,31.2931,31.2543,31.264,36380.0
2022-06-29 14:15:00,32.24,32.27,32.23,32.23,18140.0,31.264,31.2931,31.2543,31.2543,18140.0
2022-06-29 14:20:00,32.23,32.23,32.19,32.21,13164.0,31.2543,31.2543,31.2155,31.2349,13164.0
2022-06-29 14:25:00,32.2,32.25,32.2,32.24,16800.0,31.2252,31.2737,31.2252,31.264,16800.0
2022-06-29 14:30:00,32.24,32.25,32.21,32.23,8428.0,31.264,31.2737,31.2349,31.2543,8428.0
2022-06-29 14:35:00,32.23,32.23,32.2,32.21,19246.0,31.2543,31.2543,31.2252,31.2349,19246.0
2022-06-29 14:40:00,32.21,32.22,32.17,32.17,13486.0,31.2349,31.2446,31.1961,31.1961,13486.0
2022-06-29 14:45:00,32.17,32.19,32.15,32.17,15476.0,31.1961,31.2155,31.1768,31.1961,15476.0
2022-06-29 14:50:00,32.16,32.19,32.16,32.18,10138.0,31.1864,31.2155,31.1864,31.2058,10138.0
2022-06-29 14:55:00,32.18,32.22,32.18,32.19,22614.0,31.2058,31.2446,31.2058,31.2155,22614.0
2022-06-29 15:00:00,32.19,32.2,32.15,32.18,16318.0,31.2155,31.2252,31.1768,31.2058,16318.0
2022-06-29 15:05:00,32.19,32.23,32.17,32.23,18500.0,31.2155,31.2543,31.1961,31.2543,18500.0
2022-06-29 15:10:00,32.22,32.22,32.17,32.2,25896.0,31.2446,31.2446,31.1961,31.2252,25896.0
2022-06-29 15:15:00,32.2,32.28,32.18,32.24,34228.0,31.2252,31.3028,31.2058,31.264,34228.0
2022-06-29 15:20:00,32.24,32.26,32.22,32.24,27140.0,31.264,31.2834,31.2446,31.264,27140.0
2022-06-29 15:25:00,32.24,32.29,32.22,32.29,26272.0,31.264,31.3125,31.2446,31.3125,26272.0
2022-06-29 15:30:00,32.29,32.29,32.16,32.18,35452.0,31.3125,31.3125,31.1864,31.2058,35452.0
2022-06-29 15:35:00,32.17,32.2,32.14,32.16,40278.0,31.1961,31.2252,31.1671,31.1864,40278.0
2022-06-29 15:40:00,32.15,32.16,32.12,32.14,47560.0,31.1768,31.1864,31.1477,31.1671,47560.0
2022-06-29 15:45:00,32.14,32.16,32.1,32.13,86578.0,31.1671,31.1864,31.1283,31.1574,86578.0
2022-06-29 15:50:00,32.13,32.2,32.12,32.18,105354.0,31.1574,31.2252,31.1477,31.2058,105354.0
2022-06-29 15:55:00,32.18,32.23,32.16,32.18,190636.0,31.2058,31.2543,31.1864,31.2058,190636.0
2022-06-30 09:30:00,31.74,31.93,31.74,31.82,44728.0,30.7792,30.9634,30.7792,30.8567,44728.0
2022-06-30 09:35:00,31.82,31.87,31.77,31.77,10642.0,30.8567,30.9052,30.8083,30.8083,10642.0
2022-06-30 09:40:00,31.78,31.8,31.73,31.78,16732.0,30.818,30.8373,30.7695,30.818,16732.0
2022-06-30 09:45:00,31.78,31.86,31.75,31.83,15392.0,30.818,30.8955,30.7889,30.8664,15392.0
2022-06-30 09:50:00,31.8,31.85,31.73,31.76,19336.0,30.8373,30.8858,30.7695,30.7986,19336.0
2022-06-30 09:55:00,31.77,31.77,31.72,31.74,15684.0,30.8083,30.8083,30.7598,30.7792,15684.0
2022-06-30 10:00:00,31.7,31.71,31.66,31.67,26618.0,30.7404,30.7501,30.7016,30.7113,26618.0
2022-06-30 10:05:00,31.67,31.75,31.65,31.73,43482.0,30.7113,30.7889,30.6919,30.7695,43482.0
2022-06-30 10:10:00,31.75,31.88,31.71,31.88,73966.0,30.7889,30.9149,30.7501,30.9149,73966.0
2022-06-30 10:15:00,31.88,31.93,31.83,31.9,14298.0,30.9149,30.9634,30.8664,30.9343,14298.0
2022-06-30 10:20:00,31.89,31.92,31.86,31.91,14750.0,30.9246,30.9537,30.8955,30.944,14750.0
2022-06-30 10:25:00,31.9,31.93,31.85,31.88,11090.0,30.9343,30.9634,30.8858,30.9149,11090.0
2022-06-30 10:30:00,31.88,32.07,31.86,32.07,36032.0,30.9149,31.0992,30.8955,31.0992,36032.0
2022-06-30 10:35:00,32.07,32.07,31.95,31.95,11556.0,31.0992,31.0992,30.9828,30.9828,11556.0
2022-06-30 10:40:00,31.95,31.95,31.89,31.89,6074.0,30.9828,30.9828,30.9246,30.9246,6074.0
2022-06-30 10:45:00,31.91,31.93,31.89,31.92,12368.0,30.944,30.9634,30.9246,30.9537,12368.0
2022-06-30 10:50:00,31.93,32.0,31.92,31.97,9696.0,30.9634,31.0313,30.9537,31.0022,9696.0
2022-06-30 10:55:00,31.96,32.02,31.95,31.99,9354.0,30.9925,31.0507,30.9828,31.0216,9354.0
2022-06-30 11:00:00,31.98,31.98,31.93,31.93,10986.0,31.0119,31.0119,30.9634,30.9634,10986.0
2022-06-30 11:05:00,31.93,32.07,31.93,32.06,10436.0,30.9634,31.0992,30.9634,31.0895,10436.0
2022-06-30 11:10:00,32.07,32.07,31.98,32.0,15036.0,31.0992,31.0992,31.0119,31.0313,15036.0
2022-06-30 11:15:00,32.0,32.02,31.98,31.98,39018.0,31.0313,31.0507,31.0119,31.0119,39018.0
2022-06-30 11:20:00,31.99,32.06,31.99,32.05,13868.0,31.0216,31.0895,31.0216,31.0798,13868.0
2022-06-30 11:25:00,32.06,32.13,32.06,32.1,17262.0,31.0895,31.1574,31.0895,31.1283,17262.0
2022-06-30 11:30:00,32.1,32.15,32.1,32.11,10580.0,31.1283,31.1768,31.1283,31.138,10580.0
2022-06-30 11:35:00,32.1,32.12,32.07,32.12,9080.0,31.1283,31.1477,31.0992,31.1477,9080.0
2022-06-30 11:40:00,32.13,32.18,32.12,32.16,9098.0,31.1574,31.2058,31.1477,31.1864,9098.0
2022-06-30 11:45:00,32.17,32.2,32.15,32.16,10516.0,31.1961,31.2252,31.1768,31.1864,10516.0
2022-06-30 11:50:00,32.15,32.17,32.13,32.15,29200.0,31.1768,31.1961,31.1574,31.1768,29200.0
2022-06-30 11:55:00,32.16,32.17,32.13,32.17,7450.0,31.1864,31.1961,31.1574,31.1961,7450.0
2022-06-30 12:00:00,32.17,32.18,32.1,32.12,11834.0,31.1961,31.2058,31.1283,31.1477,11834.0
2022-06-30 12:05:00,32.13,32.13,32.07,32.07,7124.0,31.1574,31.1574,31.0992,31.0992,7124.0
2022-06-30 12:10:00,32.08,32.11,32.06,32.11,9194.0,31.1089,31.138,31.0895,31.138,9194.0
2022-06-30 12:15:00,32.13,32.17,32.11,32.16,7952.0,31.1574,31.1961,31.138,31.1864,7952.0
2022-06-30 12:20:00,32.16,32.28,32.15,32.28,11070.0,31.1864,31.3028,31.1768,31.3028,11070.0
2022-06-30 12:25:00,32.28,32.35,32.28,32.33,10830.0,31.3028,31.3707,31.3028,31.3513,10830.0
2022-06-30 12:30:00,32.34,32.41,32.34,32.37,8046.0,31.361,31.4289,31.361,31.3901,8046.0
2022-06-30 12:35:00,32.35,32.35,32.28,32.29,7412.0,31.3707,31.3707,31.3028,31.3125,7412.0
2022-06-30 12:40:00,32.3,32.33,32.29,32.32,9922.0,31.3222,31.3513,31.3125,31.3416,9922.0
2022-06-30 12:45:00,32.34,32.37,32.31,32.31,12006.0,31.361,31.3901,31.3319,31.3319,12006.0
2022-06-30 12:50:00,32.31,32.33,32.29,32.33,5922.0,31.3319,31.3513,31.3125,31.3513,5922.0
2022-06-30 12:55:00,32.34,32.35,32.32,32.34,11248.0,31.361,31.3707,31.3416,31.361,11248.0
2022-06-30 13:00:00,32.35,32.38,32.34,32.38,7694.0,31.3707,31.3998,31.361,31.3998,7694.0
2022-06-30 13:05:00,32.38,32.38,32.29,32.3,15680.0,31.3998,31.3998,31.3125,31.3222,15680.0
2022-06-30 13:10:00,32.3,32.31,32.21,32.21,11328.0,31.3222,31.3319,31.2349,31.2349,11328.0
2022-06-30 13:15:00,32.22,32.25,32.22,32.24,9030.0,31.2446,31.2737,31.2446,31.264,9030.0
2022-06-30 13:20:00,32.25,32.33,32.24,32.33,6786.0,31.2737,31.3513,31.264,31.3513,6786.0
2022-06-30 13:25:00,32.33,32.36,32.32,32.35,8638.0,31.3513,31.3804,31.3416,31.3707,8638.0
2022-06-30 13:30:00,32.35,32.37,32.33,32.35,31200.0,31.3707,31.3901,31.3513,31.3707,31200.0
2022-06-30 13:35:00,32.36,32.38,32.36,32.37,7758.0,31.3804,31.3998,31.3804,31.3901,7758.0
2022-06-30 13:40:00,32.38,32.43,32.33,32.33,15308.0,31.3998,31.4483,31.3513,31.3513,15308.0
2022-06-30 13:45:00,32.34,32.41,32.33,32.41,6916.0,31.361,31.4289,31.3513,31.4289,6916.0
2022-06-30 13:50:00,32.41,32.49,32.4,32.45,19546.0,31.4289,31.5065,31.4192,31.4677,19546.0
2022-06-30 13:55:00,32.44,32.44,32.38,32.41,9710.0,31.458,31.458,31.3998,31.4289,9710.0
2022-06-30 14:00:00,32.41,32.41,32.37,32.41,11834.0,31.4289,31.4289,31.3901,31.4289,11834.0
2022-06-30 14:05:00,32.41,32.43,32.34,32.34,21824.0,31.4289,31.4483,31.361,31.361,21824.0
2022-06-30 14:10:00,32.34,32.37,32.33,32.33,16030.0,31.361,31.3901,31.3513,31.3513,16030.0
2022-06-30 14:15:00,32.32,32.35,32.3,32.35,10612.0,31.3416,31.3707,31.3222,31.3707,10612.0
2022-06-30 14:20:00,32.35,32.37,32.27,32.27,17206.0,31.3707,31.3901,31.2931,31.2931,17206.0
2022-06-30 14:25:00,32.27,32.33,32.24,32.31,28172.0,31.2931,31.3513,31.264,31.3319,28172.0
2022-06-30 14:30:00,32.31,32.35,32.3,32.31,11762.0,31.3319,31.3707,31.3222,31.3319,11762.0
2022-06-30 14:35:00,32.32,32.33,32.29,32.33,9692.0,31.3416,31.3513,31.3125,31.3513,9692.0
2022-06-30 14:40:00,32.31,32.31,32.21,32.21,20620.0,31.3319,31.3319,31.2349,31.2349,20620.0
2022-06-30 14:45:00,32.21,32.27,32.21,32.25,6974.0,31.2349,31.2931,31.2349,31.2737,6974.0
2022-06-30 14:50:00,32.25,32.25,32.17,32.2,11966.0,31.2737,31.2737,31.1961,31.2252,11966.0
2022-06-30 14:55:00,32.19,32.24,32.19,32.22,13472.0,31.2155,31.264,31.2155,31.2446,13472.0
2022-06-30 15:00:00,32.22,32.24,32.19,32.19,37644.0,31.2446,31.264,31.2155,31.2155,37644.0
2022-06-30 15:05:00,32.19,32.19,32.08,32.1,19020.0,31.2155,31.2155,31.1089,31.1283,19020.0
2022-06-30 15:10:00,32.09,32.11,32.07,32.1,21680.0,31.1186,31.138,31.0992,31.1283,21680.0
2022-06-30 15:15:00,32.1,32.1,32.0,32.0,25124.0,31.1283,31.1283,31.0313,31.0313,25124.0
2022-06-30 15:20:00,32.01,32.06,32.01,32.04,27294.0,31.041,31.0895,31.041,31.0701,27294.0
2022-06-30 15:25:00,32.06,32.17,32.06,32.17,23086.0,31.0895,31.1961,31.0895,31.1961,23086.0
2022-06-30 15:30:00,32.17,32.26,32.16,32.26,45056.0,31.1961,31.2834,31.1864,31.2834,45056.0
2022-06-30 15:35:00,32.26,32.31,32.22,32.24,48090.0,31.2834,31.3319,31.2446,31.264,48090.0
2022-06-30 15:40:00,32.23,32.25,32.13,32.15,42006.0,31.2543,31.2737,31.1574,31.1768,42006.0
2022-06-30 15:45:00,32.15,32.23,32.14,32.15,106166.0,31.1768,31.2543,31.1671,31.1768,106166.0
2022-06-30 15:50:00,32.15,32.2,32.02,32.04,154604.0,31.1768,31.2252,31.0507,31.0701,154604.0
2022-06-30 15:55:00,32.04,32.21,32.0,32.2,444302.0,31.0701,31.2349,31.0313,31.2252,444302.0
2022-07-01 09:30:00,31.97,32.09,31.93,31.93,40252.0,31.0022,31.1186,30.9634,30.9634,40252.0
2022-07-01 09:35:00,31.95,32.05,31.92,32.02,10752.0,30.9828,31.0798,30.9537,31.0507,10752.0
2022-07-01 09:40:00,32.01,32.22,32.01,32.13,16580.0,31.041,31.2446,31.041,31.1574,16580.0
2022-07-01 09:45:00,32.11,32.31,32.11,32.22,16424.0,31.138,31.3319,31.138,31.2446,16424.0
2022-07-01 09:50:00,32.22,32.24,32.18,32.19,9538.0,31.2446,31.264,31.2058,31.2155,9538.0
2022-07-01 09:55:00,32.2,32.27,32.17,32.18,10030.0,31.2252,31.2931,31.1961,31.2058,10030.0
2022-07-01 10:00:00,32.2,32.24,32.09,32.09,10468.0,31.2252,31.264,31.1186,31.1186,10468.0
2022-07-01 10:05:00,32.12,32.13,32.04,32.04,15992.0,31.1477,31.1574,31.0701,31.0701,15992.0
2022-07-01 10:10:00,32.06,32.1,31.8,31.8,14186.0,31.0895,31.1283,30.8373,30.8373,14186.0
2022-07-01 10:15:00,31.79,31.85,31.73,31.78,27388.0,30.8276,30.8858,30.7695,30.818,27388.0
2022-07-01 10:20:00,31.77,31.78,31.7,31.71,14560.0,30.8083,30.818,30.7404,30.7501,14560.0
2022-07-01 10:25:00,31.67,31.7,31.62,31.66,13664.0,30.7113,30.7404,30.6628,30.7016,13664.0
2022-07-01 10:30:00,31.64,31.66,31.57,31.58,4962.0,30.6822,30.7016,30.6143,30.624,4962.0
2022-07-01 10:35:00,31.58,31.59,31.5,31.52,13178.0,30.624,30.6337,30.5464,30.5658,13178.0
2022-07-01 10:40:00,31.51,31.57,31.49,31.56,14176.0,30.5561,30.6143,30.5367,30.6046,14176.0
2022-07-01 10:45:00,31.57,31.66,31.55,31.59,14726.0,30.6143,30.7016,30.5949,30.6337,14726.0
2022-07-01 10:50:00,31.58,31.59,31.5,31.57,21460.0,30.624,30.6337,30.5464,30.6143,21460.0
2022-07-01 10:55:00,31.57,31.66,31.55,31.56,18566.0,30.6143,30.7016,30.5949,30.6046,18566.0
2022-07-01 11:00:00,31.52,31.6,31.51,31.59,47936.0,30.5658,30.6434,30.5561,30.6337,47936.0
2022-07-01 11:05:00,31.58,31.73,31.58,31.71,37552.0,30.624,30.7695,30.624,30.7501,37552.0
2022-07-01 11:10:00,31.72,31.73,31.64,31.64,29088.0,30.7598,30.7695,30.6822,30.6822,29088.0
2022-07-01 11:15:00,31.64,31.71,31.64,31.67,18358.0,30.6822,30.7501,30.6822,30.7113,18358.0
2022-07-01 11:20:00,31.66,31.68,31.65,31.68,31380.0,30.7016,30.721,30.6919,30.721,31380.0
2022-07-01 11:25:00,31.68,31.68,31.64,31.67,17694.0,30.721,30.721,30.6822,30.7113,17694.0
2022-07-01 11:30:00,31.7,31.72,31.69,31.71,3722.0,30.7404,30.7598,30.7307,30.7501,3722.0
2022-07-01 11:35:00,31.72,31.74,31.7,31.71,13416.0,30.7598,30.7792,30.7404,30.7501,13416.0
2022-07-01 11:40:00,31.7,31.75,31.68,31.68,6774.0,30.7404,30.7889,30.721,30.721,6774.0
2022-07-01 11:45:00,31.68,31.72,31.68,31.7,10030.0,30.721,30.7598,30.721,30.7404,10030.0
2022-07-01 11:50:00,31.68,31.68,31.54,31.55,7610.0,30.721,30.721,30.5852,30.5949,7610.0
2022-07-01 11:55:00,31.55,31.59,31.54,31.56,8528.0,30.5949,30.6337,30.5852,30.6046,8528.0
2022-07-01 12:00:00,31.56,31.56,31.52,31.56,35612.0,30.6046,30.6046,30.5658,30.6046,35612.0
2022-07-01 12:05:00,31.57,31.6,31.57,31.59,5690.0,30.6143,30.6434,30.6143,30.6337,5690.0
2022-07-01 12:10:00,31.58,31.6,31.56,31.58,19570.0,30.624,30.6434,30.6046,30.624,19570.0
2022-07-01 12:15:00,31.57,31.67,31.57,31.67,22368.0,30.6143,30.7113,30.6143,30.7113,22368.0
2022-07-01 12:20:00,31.67,31.68,31.62,31.65,14846.0,30.7113,30.721,30.6628,30.6919,14846.0
2022-07-01 12:25:00,31.66,31.66,31.62,31.64,38766.0,30.7016,30.7016,30.6628,30.6822,38766.0
2022-07-01 12:30:00,31.64,31.69,31.61,31.61,17072.0,30.6822,30.7307,30.6531,30.6531,17072.0
2022-07-01 12:35:00,31.61,31.63,31.57,31.57,25738.0,30.6531,30.6725,30.6143,30.6143,25738.0
2022-07-01 12:40:00,31.57,31.59,31.5,31.52,37588.0,30.6143,30.6337,30.5464,30.5658,37588.0
2022-07-01 12:45:00,31.52,31.53,31.5,31.52,16168.0,30.5658,30.5755,30.5464,30.5658,16168.0
2022-07-01 12:50:00,31.53,31.58,31.53,31.57,16450.0,30.5755,30.624,30.5755,30.6143,16450.0
2022-07-01 12:55:00,31.56,31.57,31.48,31.5,26908.0,30.6046,30.6143,30.527,30.5464,26908.0
2022-07-01 13:00:00,31.49,31.51,31.45,31.45,13332.0,30.5367,30.5561,30.4979,30.4979,13332.0
2022-07-01 13:05:00,31.46,31.5,31.46,31.5,11232.0,30.5076,30.5464,30.5076,30.5464,11232.0
2022-07-01 13:10:00,31.5,31.53,31.49,31.53,19042.0,30.5464,30.5755,30.5367,30.5755,19042.0
2022-07-01 13:15:00,31.54,31.57,31.48,31.54,32418.0,30.5852,30.6143,30.527,30.5852,32418.0
2022-07-01 13:20:00,31.52,31.57,31.52,31.57,30988.0,30.5658,30.6143,30.5658,30.6143,30988.0
2022-07-01 13:25:00,31.56,31.6,31.55,31.6,24114.0,30.6046,30.6434,30.5949,30.6434,24114.0
2022-07-01 13:30:00,31.61,31.63,31.6,31.61,13928.0,30.6531,30.6725,30.6434,30.6531,13928.0
2022-07-01 13:35:00,31.61,31.65,31.56,31.61,63886.0,30.6531,30.6919,30.6046,30.6531,63886.0
2022-07-01 13:40:00,31.65,31.65,31.6,31.6,17456.0,30.6919,30.6919,30.6434,30.6434,17456.0
2022-07-01 13:45:00,31.61,31.69,31.61,31.69,32420.0,30.6531,30.7307,30.6531,30.7307,32420.0
2022-07-01 13:50:00,31.71,31.71,31.67,31.67,16684.0,30.7501,30.7501,30.7113,30.7113,16684.0
2022-07-01 13:55:00,31.67,31.68,31.66,31.67,7876.0,30.7113,30.721,30.7016,30.7113,7876.0
2022-07-01 14:00:00,31.68,31.7,31.66,31.66,20902.0,30.721,30.7404,30.7016,30.7016,20902.0
2022-07-01 14:05:00,31.67,31.68,31.64,31.65,10636.0,30.7113,30.721,30.6822,30.6919,10636.0
2022-07-01 14:10:00,31.66,31.68,31.62,31.68,22780.0,30.7016,30.721,30.6628,30.721,22780.0
2022-07-01 14:15:00,31.7,31.76,31.68,31.75,77804.0,30.7404,30.7986,30.721,30.7889,77804.0
2022-07-01 14:20:00,31.75,31.84,31.74,31.84,24268.0,30.7889,30.8761,30.7792,30.8761,24268.0
2022-07-01 14:25:00,31.85,31.86,31.81,31.84,54786.0,30.8858,30.8955,30.847,30.8761,54786.0
2022-07-01 14:30:00,31.85,31.9,31.84,31.85,30024.0,30.8858,30.9343,30.8761,30.8858,30024.0
2022-07-01 14:35:00,31.84,31.84,31.81,31.83,12564.0,30.8761,30.8761,30.847,30.8664,12564.0
2022-07-01 14:40:00,31.84,31.85,31.83,31.84,25366.0,30.8761,30.8858,30.8664,30.8761,25366.0
2022-07-01 14:45:00,31.85,31.89,31.84,31.86,48782.0,30.8858,30.9246,30.8761,30.8955,48782.0
2022-07-01 14:50:00,31.86,31.88,31.8,31.8,15206.0,30.8955,30.9149,30.8373,30.8373,15206.0
2022-07-01 14:55:00,31.8,31.84,31.79,31.83,13030.0,30.8373,30.8761,30.8276,30.8664,13030.0
2022-07-01 15:00:00,31.84,31.85,31.74,31.74,31786.0,30.8761,30.8858,30.7792,30.7792,31786.0
2022-07-01 15:05:00,31.75,31.81,31.75,31.8,19638.0,30.7889,30.847,30.7889,30.8373,19638.0
2022-07-01 15:10:00,31.81,31.85,31.8,31.82,34866.0,30.847,30.8858,30.8373,30.8567,34866.0
2022-07-01 15:15:00,31.83,31.85,31.81,31.84,67040.0,30.8664,30.8858,30.847,30.8761,67040.0
2022-07-01 15:20:00,31.85,31.85,31.79,31.81,22256.0,30.8858,30.8858,30.8276,30.847,22256.0
2022-07-01 15:25:00,31.81,31.83,31.78,31.79,25256.0,30.847,30.8664,30.818,30.8276,25256.0
2022-07-01 15:30:00,31.79,31.83,31.78,31.81,60430.0,30.8276,30.8664,30.818,30.847,60430.0
2022-07-01 15:35:00,31.82,31.9,31.81,31.89,83006.0,30.8567,30.9343,30.847,30.9246,83006.0
2022-07-01 15:40:00,31.89,31.92,31.88,31.9,51330.0,30.9246,30.9537,30.9149,30.9343,51330.0
2022-07-01 15:45:00,31.9,31.93,31.89,31.93,67490.0,30.9343,30.9634,30.9246,30.9634,67490.0
2022-07-01 15:50:00,31.94,31.95,31.79,31.82,136668.0,30.9731,30.9828,30.8276,30.8567,136668.0
2022-07-01 15:55:00,31.82,31.9,31.82,31.88,250606.0,30.8567,30.9343,30.8567,30.9149,250606.0
2022-07-05 09:30:00,31.33,31.46,31.11,31.14,115170.0,30.3816,30.5076,30.1682,30.1973,115170.0
2022-07-05 09:35:00,31.16,31.31,31.14,31.15,30086.0,30.2167,30.3622,30.1973,30.207,30086.0
2022-07-05 09:40:00,31.14,31.15,31.07,31.1,26120.0,30.1973,30.207,30.1294,30.1585,26120.0
2022-07-05 09:45:00,31.07,31.18,31.05,31.14,15254.0,30.1294,30.2361,30.1101,30.1973,15254.0
2022-07-05 09:50:00,31.16,31.17,31.03,31.04,15308.0,30.2167,30.2264,30.0907,30.1004,15308.0
2022-07-05 09:55:00,31.05,31.06,30.96,31.02,22764.0,30.1101,30.1197,30.0228,30.081,22764.0
2022-07-05 10:00:00,30.98,31.08,30.89,31.03,24888.0,30.0422,30.1391,29.9549,30.0907,24888.0
2022-07-05 10:05:00,31.01,31.03,30.9,30.97,21076.0,30.0713,30.0907,29.9646,30.0325,21076.0
2022-07-05 10:10:00,30.98,31.09,30.95,31.04,13868.0,30.0422,30.1488,30.0131,30.1004,13868.0
2022-07-05 10:15:00,31.04,31.05,30.99,31.04,65640.0,30.1004,30.1101,30.0519,30.1004,65640.0
2022-07-05 10:20:00,31.02,31.09,31.01,31.06,22424.0,30.081,30.1488,30.0713,30.1197,22424.0
2022-07-05 10:25:00,31.06,31.08,31.0,31.04,24012.0,30.1197,30.1391,30.0616,30.1004,24012.0
2022-07-05 10:30:00,31.03,31.1,31.01,31.07,13572.0,30.0907,30.1585,30.0713,30.1294,13572.0
2022-07-05 10:35:00,31.08,31.26,31.08,31.24,31184.0,30.1391,30.3137,30.1391,30.2943,31184.0
2022-07-05 10:40:00,31.24,31.24,31.16,31.18,33246.0,30.2943,30.2943,30.2167,30.2361,33246.0
2022-07-05 10:45:00,31.16,31.16,31.1,31.16,15894.0,30.2167,30.2167,30.1585,30.2167,15894.0
2022-07-05 10:50:00,31.15,31.16,31.13,31.14,11352.0,30.207,30.2167,30.1876,30.1973,11352.0
2022-07-05 10:55:00,31.14,31.21,31.11,31.2,30292.0,30.1973,30.2652,30.1682,30.2555,30292.0
2022-07-05 11:00:00,31.19,31.19,31.13,31.18,15374.0,30.2458,30.2458,30.1876,30.2361,15374.0
2022-07-05 11:05:00,31.16,31.2,31.14,31.19,17704.0,30.2167,30.2555,30.1973,30.2458,17704.0
2022-07-05 11:10:00,31.21,31.22,31.15,31.18,19274.0,30.2652,30.2749,30.207,30.2361,19274.0
2022-07-05 11:15:00,31.18,31.23,31.16,31.18,16672.0,30.2361,30.2846,30.2167,30.2361,16672.0
2022-07-05 11:20:00,31.18,31.2,31.13,31.17,56082.0,30.2361,30.2555,30.1876,30.2264,56082.0
2022-07-05 11:25:00,31.18,31.23,31.16,31.22,17216.0,30.2361,30.2846,30.2167,30.2749,17216.0
2022-07-05 11:30:00,31.22,31.31,31.2,31.25,35400.0,30.2749,30.3622,30.2555,30.304,35400.0
2022-07-05 11:35:00,31.26,31.27,31.21,31.22,13288.0,30.3137,30.3234,30.2652,30.2749,13288.0
2022-07-05 11:40:00,31.23,31.32,31.23,31.32,19862.0,30.2846,30.3719,30.2846,30.3719,19862.0
2022-07-05 11:45:00,31.33,31.36,31.3,31.3,22494.0,30.3816,30.4107,30.3525,30.3525,22494.0
2022-07-05 11:50:00,31.3,31.36,31.29,31.36,40864.0,30.3525,30.4107,30.3428,30.4107,40864.0
2022-07-05 11:55:00,31.36,31.43,31.35,31.43,47022.0,30.4107,30.4785,30.401,30.4785,47022.0
2022-07-05 12:00:00,31.42,31.49,31.41,31.44,77588.0,30.4688,30.5367,30.4592,30.4882,77588.0
2022-07-05 12:05:00,31.45,31.54,31.43,31.54,45528.0,30.4979,30.5852,30.4785,30.5852,45528.0
2022-07-05 12:10:00,31.53,31.58,31.48,31.5,97580.0,30.5755,30.624,30.527,30.5464,97580.0
2022-07-05 12:15:00,31.5,31.59,31.48,31.59,48802.0,30.5464,30.6337,30.527,30.6337,48802.0
2022-07-05 12:20:00,31.57,31.65,31.55,31.64,50442.0,30.6143,30.6919,30.5949,30.6822,50442.0
2022-07-05 12:25:00,31.66,31.66,31.61,31.61,24208.0,30.7016,30.7016,30.6531,30.6531,24208.0
2022-07-05 12:30:00,31.61,31.64,31.61,31.63,31204.0,30.6531,30.6822,30.6531,30.6725,31204.0
2022-07-05 12:35:00,31.63,31.64,31.6,31.6,38658.0,30.6725,30.6822,30.6434,30.6434,38658.0
2022-07-05 12:40:00,31.61,31.64,31.55,31.55,23344.0,30.6531,30.6822,30.5949,30.5949,23344.0
2022-07-05 12:45:00,31.55,31.56,31.5,31.51,51982.0,30.5949,30.6046,30.5464,30.5561,51982.0
2022-07-05 12:50:00,31.5,31.55,31.49,31.54,47546.0,30.5464,30.5949,30.5367,30.5852,47546.0
2022-07-05 12:55:00,31.55,31.55,31.52,31.53,18006.0,30.5949,30.5949,30.5658,30.5755,18006.0
2022-07-05 13:00:00,31.53,31.57,31.51,31.57,20642.0,30.5755,30.6143,30.5561,30.6143,20642.0
2022-07-05 13:05:00,31.57,31.57,31.5,31.55,22270.0,30.6143,30.6143,30.5464,30.5949,22270.0
2022-07-05 13:10:00,31.55,31.59,31.55,31.57,13532.0,30.5949,30.6337,30.5949,30.6143,13532.0
2022-07-05 13:15:00,31.58,31.63,31.57,31.63,22844.0,30.624,30.6725,30.6143,30.6725,22844.0
2022-07-05 13:20:00,31.63,31.65,31.6,31.61,45688.0,30.6725,30.6919,30.6434,30.6531,45688.0
2022-07-05 13:25:00,31.61,31.62,31.59,31.59,32022.0,30.6531,30.6628,30.6337,30.6337,32022.0
2022-07-05 13:30:00,31.6,31.67,31.59,31.67,18800.0,30.6434,30.7113,30.6337,30.7113,18800.0
2022-07-05 13:35:00,31.67,31.71,31.67,31.7,20666.0,30.7113,30.7501,30.7113,30.7404,20666.0
2022-07-05 13:40:00,31.71,31.73,31.68,31.68,16692.0,30.7501,30.7695,30.721,30.721,16692.0
2022-07-05 13:45:00,31.69,31.71,31.65,31.7,23292.0,30.7307,30.7501,30.6919,30.7404,23292.0
2022-07-05 13:50:00,31.69,31.73,31.68,31.73,17340.0,30.7307,30.7695,30.721,30.7695,17340.0
2022-07-05 13:55:00,31.73,31.76,31.71,31.75,33280.0,30.7695,30.7986,30.7501,30.7889,33280.0
2022-07-05 14:00:00,31.75,31.82,31.73,31.82,58398.0,30.7889,30.8567,30.7695,30.8567,58398.0
2022-07-05 14:05:00,31.81,31.81,31.74,31.75,17142.0,30.847,30.847,30.7792,30.7889,17142.0
2022-07-05 14:10:00,31.75,31.79,31.75,31.77,18404.0,30.7889,30.8276,30.7889,30.8083,18404.0
2022-07-05 14:15:00,31.78,31.79,31.73,31.79,63894.0,30.818,30.8276,30.7695,30.8276,63894.0
2022-07-05 14:20:00,31.78,31.79,31.75,31.79,21790.0,30.818,30.8276,30.7889,30.8276,21790.0
2022-07-05 14:25:00,31.79,31.86,31.77,31.85,36014.0,30.8276,30.8955,30.8083,30.8858,36014.0
2022-07-05 14:30:00,31.85,31.89,31.84,31.88,30402.0,30.8858,30.9246,30.8761,30.9149,30402.0
2022-07-05 14:35:00,31.89,31.96,31.88,31.96,42076.0,30.9246,30.9925,30.9149,30.9925,42076.0
2022-07-05 14:40:00,31.96,31.97,31.93,31.96,23032.0,30.9925,31.0022,30.9634,30.9925,23032.0
2022-07-05 14:45:00,31.95,31.97,31.89,31.91,63342.0,30.9828,31.0022,30.9246,30.944,63342.0
2022-07-05 14:50:00,31.91,31.92,31.88,31.91,25696.0,30.944,30.9537,30.9149,30.944,25696.0
2022-07-05 14:55:00,31.9,31.93,31.9,31.9,18050.0,30.9343,30.9634,30.9343,30.9343,18050.0
2022-07-05 15:00:00,31.88,31.89,31.84,31.86,17974.0,30.9149,30.9246,30.8761,30.8955,17974.0
2022-07-05 15:05:00,31.89,31.93,31.88,31.92,63174.0,30.9246,30.9634,30.9149,30.9537,63174.0
2022-07-05 15:10:00,31.92,31.93,31.89,31.93,39722.0,30.9537,30.9634,30.9246,30.9634,39722.0
2022-07-05 15:15:00,31.93,31.93,31.83,31.84,41070.0,30.9634,30.9634,30.8664,30.8761,41070.0
2022-07-05 15:20:00,31.85,31.92,31.84,31.91,71378.0,30.8858,30.9537,30.8761,30.944,71378.0
2022-07-05 15:25:00,31.91,31.97,31.89,31.93,44180.0,30.944,31.0022,30.9246,30.9634,44180.0
2022-07-05 15:30:00,31.93,31.96,31.88,31.96,51708.0,30.9634,30.9925,30.9149,30.9925,51708.0
2022-07-05 15:35:00,31.97,31.98,31.91,31.94,35350.0,31.0022,31.0119,30.944,30.9731,35350.0
2022-07-05 15:40:00,31.94,31.96,31.93,31.93,54978.0,30.9731,30.9925,30.9634,30.9634,54978.0
2022-07-05 15:45:00,31.93,31.95,31.89,31.93,74770.0,30.9634,30.9828,30.9246,30.9634,74770.0
2022-07-05 15:50:00,31.92,31.93,31.84,31.9,156172.0,30.9537,30.9634,30.8761,30.9343,156172.0
2022-07-05 15:55:00,31.89,31.99,31.87,31.98,260098.0,30.9246,31.0216,30.9052,31.0119,260098.0
2022-07-06 09:30:00,32.15,32.33,32.1,32.24,67092.0,31.1768,31.3513,31.1283,31.264,67092.0
2022-07-06 09:35:00,32.25,32.26,32.12,32.13,32368.0,31.2737,31.2834,31.1477,31.1574,32368.0
2022-07-06 09:40:00,32.16,32.23,32.07,32.2,25960.0,31.1864,31.2543,31.0992,31.2252,25960.0
2022-07-06 09:45:00,32.22,32.23,32.1,32.1,26104.0,31.2446,31.2543,31.1283,31.1283,26104.0
2022-07-06 09:50:00,32.09,32.12,32.0,32.01,20634.0,31.1186,31.1477,31.0313,31.041,20634.0
2022-07-06 09:55:00,32.01,32.09,32.01,32.06,17610.0,31.041,31.1186,31.041,31.0895,17610.0
2022-07-06 10:00:00,32.06,32.07,31.98,32.0,23692.0,31.0895,31.0992,31.0119,31.0313,23692.0
2022-07-06 10:05:00,32.0,32.16,32.0,32.13,23648.0,31.0313,31.1864,31.0313,31.1574,23648.0
2022-07-06 10:10:00,32.13,32.13,31.95,31.99,19352.0,31.1574,31.1574,30.9828,31.0216,19352.0
2022-07-06 10:15:00,31.99,32.06,31.98,32.03,25006.0,31.0216,31.0895,31.0119,31.0604,25006.0
2022-07-06 10:20:00,32.04,32.09,32.02,32.05,25678.0,31.0701,31.1186,31.0507,31.0798,25678.0
2022-07-06 10:25:00,32.06,32.11,32.05,32.08,14488.0,31.0895,31.138,31.0798,31.1089,14488.0
2022-07-06 10:30:00,32.09,32.13,32.07,32.1,14870.0,31.1186,31.1574,31.0992,31.1283,14870.0
2022-07-06 10:35:00,32.1,32.12,32.07,32.07,13378.0,31.1283,31.1477,31.0992,31.0992,13378.0
2022-07-06 10:40:00,32.08,32.14,32.04,32.14,11696.0,31.1089,31.1671,31.0701,31.1671,11696.0
2022-07-06 10:45:00,32.13,32.13,32.05,32.05,16168.0,31.1574,31.1574,31.0798,31.0798,16168.0
2022-07-06 10:50:00,32.05,32.11,32.03,32.11,13172.0,31.0798,31.138,31.0604,31.138,13172.0
2022-07-06 10:55:00,32.11,32.19,32.1,32.17,12496.0,31.138,31.2155,31.1283,31.1961,12496.0
2022-07-06 11:00:00,32.18,32.18,32.06,32.06,16238.0,31.2058,31.2058,31.0895,31.0895,16238.0
2022-07-06 11:05:00,32.07,32.1,32.06,32.08,17904.0,31.0992,31.1283,31.0895,31.1089,17904.0
2022-07-06 11:10:00,32.07,32.13,32.03,32.12,18454.0,31.0992,31.1574,31.0604,31.1477,18454.0
2022-07-06 11:15:00,32.12,32.17,32.1,32.13,35044.0,31.1477,31.1961,31.1283,31.1574,35044.0
2022-07-06 11:20:00,32.13,32.13,32.04,32.07,28902.0,31.1574,31.1574,31.0701,31.0992,28902.0
2022-07-06 11:25:00,32.06,32.06,32.0,32.01,14566.0,31.0895,31.0895,31.0313,31.041,14566.0
2022-07-06 11:30:00,32.0,32.01,31.93,31.97,111242.0,31.0313,31.041,30.9634,31.0022,111242.0
2022-07-06 11:35:00,31.98,32.04,31.97,32.02,14760.0,31.0119,31.0701,31.0022,31.0507,14760.0
2022-07-06 11:40:00,32.02,32.02,32.0,32.01,13944.0,31.0507,31.0507,31.0313,31.041,13944.0
2022-07-06 11:45:00,32.0,32.07,31.98,32.05,7018.0,31.0313,31.0992,31.0119,31.0798,7018.0
2022-07-06 11:50:00,32.04,32.08,32.04,32.04,21086.0,31.0701,31.1089,31.0701,31.0701,21086.0
2022-07-06 11:55:00,32.05,32.1,32.05,32.09,8664.0,31.0798,31.1283,31.0798,31.1186,8664.0
2022-07-06 12:00:00,32.09,32.09,32.04,32.04,17988.0,31.1186,31.1186,31.0701,31.0701,17988.0
2022-07-06 12:05:00,32.05,32.09,32.03,32.04,16614.0,31.0798,31.1186,31.0604,31.0701,16614.0
2022-07-06 12:10:00,32.05,32.11,32.05,32.11,47718.0,31.0798,31.138,31.0798,31.138,47718.0
2022-07-06 12:15:00,32.11,32.12,32.06,32.07,10548.0,31.138,31.1477,31.0895,31.0992,10548.0
2022-07-06 12:20:00,32.07,32.09,32.02,32.02,20514.0,31.0992,31.1186,31.0507,31.0507,20514.0
2022-07-06 12:25:00,32.04,32.06,32.04,32.06,16944.0,31.0701,31.0895,31.0701,31.0895,16944.0
2022-07-06 12:30:00,32.05,32.06,32.04,32.06,10822.0,31.0798,31.0895,31.0701,31.0895,10822.0
2022-07-06 12:35:00,32.07,32.08,32.03,32.04,13112.0,31.0992,31.1089,31.0604,31.0701,13112.0
2022-07-06 12:40:00,32.05,32.09,32.01,32.09,26614.0,31.0798,31.1186,31.041,31.1186,26614.0
2022-07-06 12:45:00,32.09,32.09,32.04,32.04,13078.0,31.1186,31.1186,31.0701,31.0701,13078.0
2022-07-06 12:50:00,32.04,32.06,32.0,32.02,21490.0,31.0701,31.0895,31.0313,31.0507,21490.0
2022-07-06 12:55:00,32.03,32.05,32.01,32.04,8374.0,31.0604,31.0798,31.041,31.0701,8374.0
2022-07-06 13:00:00,32.04,32.07,32.03,32.07,9828.0,31.0701,31.0992,31.0604,31.0992,9828.0
2022-07-06 13:05:00,32.07,32.15,32.07,32.13,13296.0,31.0992,31.1768,31.0992,31.1574,13296.0
2022-07-06 13:10:00,32.13,32.13,32.1,32.11,16030.0,31.1574,31.1574,31.1283,31.138,16030.0
2022-07-06 13:15:00,32.12,32.14,32.11,32.14,18970.0,31.1477,31.1671,31.138,31.1671,18970.0
2022-07-06 13:20:00,32.14,32.15,32.12,32.13,16838.0,31.1671,31.1768,31.1477,31.1574,16838.0
2022-07-06 13:25:00,32.13,32.13,32.07,32.09,18260.0,31.1574,31.1574,31.0992,31.1186,18260.0
2022-07-06 13:30:00,32.08,32.1,32.07,32.09,17592.0,31.1089,31.1283,31.0992,31.1186,17592.0
2022-07-06 13:35:00,32.08,32.17,32.08,32.17,60654.0,31.1089,31.1961,31.1089,31.1961,60654.0
2022-07-06 13:40:00,32.17,32.19,32.13,32.18,23244.0,31.1961,31.2155,31.1574,31.2058,23244.0
2022-07-06 13:45:00,32.17,32.19,32.17,32.18,17306.0,31.1961,31.2155,31.1961,31.2058,17306.0
2022-07-06 13:50:00,32.18,32.2,32.18,32.2,13468.0,31.2058,31.2252,31.2058,31.2252,13468.0
2022-07-06 13:55:00,32.2,32.23,32.19,32.22,16696.0,31.2252,31.2543,31.2155,31.2446,16696.0
2022-07-06 14:00:00,32.22,32.25,32.12,32.18,39288.0,31.2446,31.2737,31.1477,31.2058,39288.0
2022-07-06 14:05:00,32.19,32.32,32.19,32.23,48386.0,31.2155,31.3416,31.2155,31.2543,48386.0
2022-07-06 14:10:00,32.21,32.26,32.12,32.26,26026.0,31.2349,31.2834,31.1477,31.2834,26026.0
2022-07-06 14:15:00,32.25,32.25,32.17,32.2,18380.0,31.2737,31.2737,31.1961,31.2252,18380.0
2022-07-06 14:20:00,32.19,32.24,32.19,32.21,25162.0,31.2155,31.264,31.2155,31.2349,25162.0
2022-07-06 14:25:00,32.21,32.33,32.17,32.33,49672.0,31.2349,31.3513,31.1961,31.3513,49672.0
2022-07-06 14:30:00,32.34,32.41,32.29,32.36,49572.0,31.361,31.4289,31.3125,31.3804,49572.0
2022-07-06 14:35:00,32.37,32.4,32.3,32.37,63142.0,31.3901,31.4192,31.3222,31.3901,63142.0
2022-07-06 14:40:00,32.37,32.44,32.37,32.4,43340.0,31.3901,31.458,31.3901,31.4192,43340.0
2022-07-06 14:45:00,32.41,32.44,32.34,32.35,25082.0,31.4289,31.458,31.361,31.3707,25082.0
2022-07-06 14:50:00,32.34,32.35,32.31,32.33,95276.0,31.361,31.3707,31.3319,31.3513,95276.0
2022-07-06 14:55:00,32.34,32.34,32.29,32.29,85084.0,31.361,31.361,31.3125,31.3125,85084.0
2022-07-06 15:00:00,32.3,32.31,32.22,32.24,99302.0,31.3222,31.3319,31.2446,31.264,99302.0
2022-07-06 15:05:00,32.24,32.31,32.24,32.3,57460.0,31.264,31.3319,31.264,31.3222,57460.0
2022-07-06 15:10:00,32.32,32.34,32.27,32.33,72906.0,31.3416,31.361,31.2931,31.3513,72906.0
2022-07-06 15:15:00,32.32,32.38,32.3,32.35,44704.0,31.3416,31.3998,31.3222,31.3707,44704.0
2022-07-06 15:20:00,32.35,32.45,32.35,32.45,55662.0,31.3707,31.4677,31.3707,31.4677,55662.0
2022-07-06 15:25:00,32.45,32.47,32.43,32.47,131570.0,31.4677,31.4871,31.4483,31.4871,131570.0
2022-07-06 15:30:00,32.47,32.48,32.43,32.45,96522.0,31.4871,31.4968,31.4483,31.4677,96522.0
2022-07-06 15:35:00,32.45,32.5,32.43,32.43,42546.0,31.4677,31.5162,31.4483,31.4483,42546.0
2022-07-06 15:40:00,32.43,32.43,32.37,32.37,57246.0,31.4483,31.4483,31.3901,31.3901,57246.0
2022-07-06 15:45:00,32.37,32.37,32.29,32.32,61322.0,31.3901,31.3901,31.3125,31.3416,61322.0
2022-07-06 15:50:00,32.33,32.34,32.17,32.17,176944.0,31.3513,31.361,31.1961,31.1961,176944.0
2022-07-06 15:55:00,32.18,32.26,32.16,32.23,195552.0,31.2058,31.2834,31.1864,31.2543,195552.0
2022-07-07 09:30:00,32.5,32.5,32.31,32.36,85018.0,31.5162,31.5162,31.3319,31.3804,85018.0
2022-07-07 09:35:00,32.37,32.52,32.34,32.49,69274.0,31.3901,31.5356,31.361,31.5065,69274.0
2022-07-07 09:40:00,32.49,32.61,32.44,32.61,88014.0,31.5065,31.6228,31.458,31.6228,88014.0
2022-07-07 09:45:00,32.62,32.71,32.62,32.63,36934.0,31.6325,31.7198,31.6325,31.6422,36934.0
2022-07-07 09:50:00,32.63,32.68,32.59,32.68,59186.0,31.6422,31.6907,31.6034,31.6907,59186.0
2022-07-07 09:55:00,32.67,32.74,32.62,32.74,19894.0,31.681,31.7489,31.6325,31.7489,19894.0
2022-07-07 10:00:00,32.74,32.74,32.67,32.7,79952.0,31.7489,31.7489,31.681,31.7101,79952.0
2022-07-07 10:05:00,32.7,32.79,32.68,32.77,47982.0,31.7101,31.7974,31.6907,31.778,47982.0
2022-07-07 10:10:00,32.77,32.8,32.65,32.71,81484.0,31.778,31.8071,31.6616,31.7198,81484.0
2022-07-07 10:15:00,32.71,32.77,32.63,32.64,60214.0,31.7198,31.778,31.6422,31.6519,60214.0
2022-07-07 10:20:00,32.63,32.65,32.6,32.65,37992.0,31.6422,31.6616,31.6131,31.6616,37992.0
2022-07-07 10:25:00,32.65,32.68,32.62,32.66,32982.0,31.6616,31.6907,31.6325,31.6713,32982.0
2022-07-07 10:30:00,32.67,32.71,32.66,32.67,27870.0,31.681,31.7198,31.6713,31.681,27870.0
2022-07-07 10:35:00,32.67,32.7,32.66,32.7,24378.0,31.681,31.7101,31.6713,31.7101,24378.0
2022-07-07 10:40:00,32.7,32.7,32.59,32.6,41474.0,31.7101,31.7101,31.6034,31.6131,41474.0
2022-07-07 10:45:00,32.6,32.63,32.58,32.63,37800.0,31.6131,31.6422,31.5937,31.6422,37800.0
2022-07-07 10:50:00,32.63,32.67,32.62,32.65,41890.0,31.6422,31.681,31.6325,31.6616,41890.0
2022-07-07 10:55:00,32.65,32.65,32.59,32.61,26438.0,31.6616,31.6616,31.6034,31.6228,26438.0
2022-07-07 11:00:00,32.61,32.72,32.6,32.71,19458.0,31.6228,31.7295,31.6131,31.7198,19458.0
2022-07-07 11:05:00,32.71,32.73,32.7,32.72,47814.0,31.7198,31.7392,31.7101,31.7295,47814.0
2022-07-07 11:10:00,32.71,32.74,32.69,32.73,20882.0,31.7198,31.7489,31.7004,31.7392,20882.0
2022-07-07 11:15:00,32.73,32.77,32.72,32.73,18644.0,31.7392,31.778,31.7295,31.7392,18644.0
2022-07-07 11:20:00,32.72,32.74,32.68,32.68,29604.0,31.7295,31.7489,31.6907,31.6907,29604.0
2022-07-07 11:25:00,32.68,32.69,32.63,32.63,24386.0,31.6907,31.7004,31.6422,31.6422,24386.0
2022-07-07 11:30:00,32.63,32.69,32.63,32.68,65456.0,31.6422,31.7004,31.6422,31.6907,65456.0
2022-07-07 11:35:00,32.68,32.69,32.67,32.68,13030.0,31.6907,31.7004,31.681,31.6907,13030.0
2022-07-07 11:40:00,32.68,32.74,32.67,32.72,26540.0,31.6907,31.7489,31.681,31.7295,26540.0
2022-07-07 11:45:00,32.73,32.77,32.72,32.74,26348.0,31.7392,31.778,31.7295,31.7489,26348.0
2022-07-07 11:50:00,32.76,32.77,32.72,32.72,20950.0,31.7683,31.778,31.7295,31.7295,20950.0
2022-07-07 11:55:00,32.73,32.75,32.72,32.75,13384.0,31.7392,31.7586,31.7295,31.7586,13384.0
2022-07-07 12:00:00,32.74,32.77,32.74,32.77,22268.0,31.7489,31.778,31.7489,31.778,22268.0
2022-07-07 12:05:00,32.77,32.77,32.74,32.74,17690.0,31.778,31.778,31.7489,31.7489,17690.0
2022-07-07 12:10:00,32.74,32.76,32.71,32.73,18350.0,31.7489,31.7683,31.7198,31.7392,18350.0
2022-07-07 12:15:00,32.74,32.8,32.74,32.8,63102.0,31.7489,31.8071,31.7489,31.8071,63102.0
2022-07-07 12:20:00,32.81,32.82,32.78,32.78,50976.0,31.8168,31.8265,31.7877,31.7877,50976.0
2022-07-07 12:25:00,32.78,32.8,32.77,32.77,17750.0,31.7877,31.8071,31.778,31.778,17750.0
2022-07-07 12:30:00,32.77,32.81,32.77,32.81,15698.0,31.778,31.8168,31.778,31.8168,15698.0
2022-07-07 12:35:00,32.81,32.82,32.78,32.8,14004.0,31.8168,31.8265,31.7877,31.8071,14004.0
2022-07-07 12:40:00,32.8,32.8,32.76,32.77,13674.0,31.8071,31.8071,31.7683,31.778,13674.0
2022-07-07 12:45:00,32.76,32.83,32.75,32.79,75946.0,31.7683,31.8362,31.7586,31.7974,75946.0
2022-07-07 12:50:00,32.78,32.82,32.77,32.81,23844.0,31.7877,31.8265,31.778,31.8168,23844.0
2022-07-07 12:55:00,32.8,32.83,32.8,32.8,19044.0,31.8071,31.8362,31.8071,31.8071,19044.0
2022-07-07 13:00:00,32.8,32.81,32.73,32.73,60186.0,31.8071,31.8168,31.7392,31.7392,60186.0
2022-07-07 13:05:00,32.73,32.73,32.68,32.7,14760.0,31.7392,31.7392,31.6907,31.7101,14760.0
2022-07-07 13:10:00,32.7,32.7,32.63,32.63,36980.0,31.7101,31.7101,31.6422,31.6422,36980.0
2022-07-07 13:15:00,32.63,32.76,32.63,32.76,31358.0,31.6422,31.7683,31.6422,31.7683,31358.0
2022-07-07 13:20:00,32.75,32.8,32.74,32.76,66218.0,31.7586,31.8071,31.7489,31.7683,66218.0
2022-07-07 13:25:00,32.76,32.79,32.74,32.78,53364.0,31.7683,31.7974,31.7489,31.7877,53364.0
2022-07-07 13:30:00,32.78,32.82,32.77,32.8,61168.0,31.7877,31.8265,31.778,31.8071,61168.0
2022-07-07 13:35:00,32.8,32.84,32.8,32.84,22976.0,31.8071,31.8459,31.8071,31.8459,22976.0
2022-07-07 13:40:00,32.84,32.85,32.82,32.84,22222.0,31.8459,31.8556,31.8265,31.8459,22222.0
2022-07-07 13:45:00,32.84,32.87,32.83,32.85,26154.0,31.8459,31.875,31.8362,31.8556,26154.0
2022-07-07 13:50:00,32.85,32.85,32.84,32.85,14446.0,31.8556,31.8556,31.8459,31.8556,14446.0
2022-07-07 13:55:00,32.85,32.87,32.84,32.86,17890.0,31.8556,31.875,31.8459,31.8653,17890.0
2022-07-07 14:00:00,32.86,32.9,32.86,32.87,29192.0,31.8653,31.904,31.8653,31.875,29192.0
2022-07-07 14:05:00,32.87,32.91,32.87,32.91,23346.0,31.875,31.9137,31.875,31.9137,23346.0
2022-07-07 14:10:00,32.9,32.95,32.89,32.95,44684.0,31.904,31.9525,31.8943,31.9525,44684.0
2022-07-07 14:15:00,32.95,32.96,32.92,32.95,36290.0,31.9525,31.9622,31.9234,31.9525,36290.0
2022-07-07 14:20:00,32.96,32.99,32.93,32.95,36338.0,31.9622,31.9913,31.9331,31.9525,36338.0
2022-07-07 14:25:00,32.95,32.96,32.94,32.95,22584.0,31.9525,31.9622,31.9428,31.9525,22584.0
2022-07-07 14:30:00,32.96,32.96,32.91,32.91,31378.0,31.9622,31.9622,31.9137,31.9137,31378.0
2022-07-07 14:35:00,32.91,32.92,32.88,32.92,24022.0,31.9137,31.9234,31.8847,31.9234,24022.0
2022-07-07 14:40:00,32.92,32.92,32.87,32.88,52446.0,31.9234,31.9234,31.875,31.8847,52446.0
2022-07-07 14:45:00,32.88,32.88,32.85,32.85,23116.0,31.8847,31.8847,31.8556,31.8556,23116.0
2022-07-07 14:50:00,32.86,32.86,32.84,32.85,11324.0,31.8653,31.8653,31.8459,31.8556,11324.0
2022-07-07 14:55:00,32.85,32.91,32.85,32.9,59696.0,31.8556,31.9137,31.8556,31.904,59696.0
2022-07-07 15:00:00,32.91,32.93,32.88,32.93,49250.0,31.9137,31.9331,31.8847,31.9331,49250.0
2022-07-07 15:05:00,32.92,32.95,32.92,32.94,24574.0,31.9234,31.9525,31.9234,31.9428,24574.0
2022-07-07 15:10:00,32.94,32.97,32.93,32.97,20828.0,31.9428,31.9719,31.9331,31.9719,20828.0
2022-07-07 15:15:00,32.98,32.99,32.97,32.98,54476.0,31.9816,31.9913,31.9719,31.9816,54476.0
2022-07-07 15:20:00,32.99,33.01,32.98,32.98,31684.0,31.9913,32.0107,31.9816,31.9816,31684.0
2022-07-07 15:25:00,32.98,32.98,32.96,32.98,42032.0,31.9816,31.9816,31.9622,31.9816,42032.0
2022-07-07 15:30:00,32.98,33.0,32.96,32.99,58496.0,31.9816,32.001,31.9622,31.9913,58496.0
2022-07-07 15:35:00,32.99,33.01,32.91,32.92,44420.0,31.9913,32.0107,31.9137,31.9234,44420.0
2022-07-07 15:40:00,32.92,32.94,32.9,32.9,40342.0,31.9234,31.9428,31.904,31.904,40342.0
2022-07-07 15:45:00,32.89,32.91,32.87,32.9,89138.0,31.8943,31.9137,31.875,31.904,89138.0
2022-07-07 15:50:00,32.9,32.92,32.85,32.88,109814.0,31.904,31.9234,31.8556,31.8847,109814.0
2022-07-07 15:55:00,32.88,32.94,32.87,32.9,283514.0,31.8847,31.9428,31.875,31.904,283514.0
2022-07-08 09:30:00,32.79,32.85,32.73,32.77,32522.0,31.7974,31.8556,31.7392,31.778,32522.0
2022-07-08 09:35:00,32.77,32.85,32.72,32.85,26478.0,31.778,31.8556,31.7295,31.8556,26478.0
2022-07-08 09:40:00,32.86,32.96,32.81,32.93,34476.0,31.8653,31.9622,31.8168,31.9331,34476.0
2022-07-08 09:45:00,32.92,32.92,32.65,32.66,11274.0,31.9234,31.9234,31.6616,31.6713,11274.0
2022-07-08 09:50:00,32.65,32.66,32.6,32.65,18044.0,31.6616,31.6713,31.6131,31.6616,18044.0
2022-07-08 09:55:00,32.63,32.65,32.59,32.59,8514.0,31.6422,31.6616,31.6034,31.6034,8514.0
2022-07-08 10:00:00,32.58,32.67,32.55,32.66,27068.0,31.5937,31.681,31.5646,31.6713,27068.0
2022-07-08 10:05:00,32.66,32.66,32.59,32.63,21716.0,31.6713,31.6713,31.6034,31.6422,21716.0
2022-07-08 10:10:00,32.62,32.64,32.58,32.63,67170.0,31.6325,31.6519,31.5937,31.6422,67170.0
2022-07-08 10:15:00,32.61,32.72,32.61,32.71,42690.0,31.6228,31.7295,31.6228,31.7198,42690.0
2022-07-08 10:20:00,32.7,32.74,32.69,32.71,15072.0,31.7101,31.7489,31.7004,31.7198,15072.0
2022-07-08 10:25:00,32.73,32.87,32.73,32.85,50524.0,31.7392,31.875,31.7392,31.8556,50524.0
2022-07-08 10:30:00,32.85,32.88,32.83,32.85,20878.0,31.8556,31.8847,31.8362,31.8556,20878.0
2022-07-08 10:35:00,32.85,32.91,32.83,32.9,26992.0,31.8556,31.9137,31.8362,31.904,26992.0
2022-07-08 10:40:00,32.9,32.93,32.87,32.92,13726.0,31.904,31.9331,31.875,31.9234,13726.0
2022-07-08 10:45:00,32.94,32.97,32.93,32.96,33704.0,31.9428,31.9719,31.9331,31.9622,33704.0
2022-07-08 10:50:00,32.96,32.97,32.9,32.93,62470.0,31.9622,31.9719,31.904,31.9331,62470.0
2022-07-08 10:55:00,32.93,33.0,32.93,32.99,44974.0,31.9331,32.001,31.9331,31.9913,44974.0
2022-07-08 11:00:00,32.99,33.02,32.98,33.01,37916.0,31.9913,32.0204,31.9816,32.0107,37916.0
2022-07-08 11:05:00,33.01,33.07,32.99,33.06,26302.0,32.0107,32.0689,31.9913,32.0592,26302.0
2022-07-08 11:10:00,33.06,33.08,33.01,33.02,23066.0,32.0592,32.0786,32.0107,32.0204,23066.0
2022-07-08 11:15:00,33.03,33.06,33.02,33.04,21940.0,32.0301,32.0592,32.0204,32.0398,21940.0
2022-07-08 11:20:00,33.05,33.09,33.05,33.05,16920.0,32.0495,32.0883,32.0495,32.0495,16920.0
2022-07-08 11:25:00,33.05,33.12,33.05,33.12,19388.0,32.0495,32.1174,32.0495,32.1174,19388.0
2022-07-08 11:30:00,33.12,33.12,33.08,33.1,29392.0,32.1174,32.1174,32.0786,32.098,29392.0
2022-07-08 11:35:00,33.1,33.1,33.07,33.07,7964.0,32.098,32.098,32.0689,32.0689,7964.0
2022-07-08 11:40:00,33.07,33.07,33.02,33.02,13838.0,32.0689,32.0689,32.0204,32.0204,13838.0
2022-07-08 11:45:00,33.02,33.02,32.95,32.97,11212.0,32.0204,32.0204,31.9525,31.9719,11212.0
2022-07-08 11:50:00,32.96,33.0,32.95,32.98,31968.0,31.9622,32.001,31.9525,31.9816,31968.0
2022-07-08 11:55:00,32.99,33.02,32.99,33.02,17952.0,31.9913,32.0204,31.9913,32.0204,17952.0
2022-07-08 12:00:00,33.02,33.02,32.99,33.02,24274.0,32.0204,32.0204,31.9913,32.0204,24274.0
2022-07-08 12:05:00,33.01,33.02,32.94,32.94,10688.0,32.0107,32.0204,31.9428,31.9428,10688.0
2022-07-08 12:10:00,32.94,32.95,32.9,32.92,34208.0,31.9428,31.9525,31.904,31.9234,34208.0
2022-07-08 12:15:00,32.92,32.96,32.9,32.96,13086.0,31.9234,31.9622,31.904,31.9622,13086.0
2022-07-08 12:20:00,32.96,32.97,32.88,32.88,32898.0,31.9622,31.9719,31.8847,31.8847,32898.0
2022-07-08 12:25:00,32.89,32.89,32.83,32.83,9246.0,31.8943,31.8943,31.8362,31.8362,9246.0
2022-07-08 12:30:00,32.83,32.84,32.8,32.8,6564.0,31.8362,31.8459,31.8071,31.8071,6564.0
2022-07-08 12:35:00,32.8,32.82,32.74,32.74,3986.0,31.8071,31.8265,31.7489,31.7489,3986.0
2022-07-08 12:40:00,32.74,32.77,32.71,32.77,7136.0,31.7489,31.778,31.7198,31.778,7136.0
2022-07-08 12:45:00,32.77,32.8,32.74,32.79,28166.0,31.778,31.8071,31.7489,31.7974,28166.0
2022-07-08 12:50:00,32.79,32.79,32.73,32.74,13640.0,31.7974,31.7974,31.7392,31.7489,13640.0
2022-07-08 12:55:00,32.76,32.77,32.75,32.76,5510.0,31.7683,31.778,31.7586,31.7683,5510.0
2022-07-08 13:00:00,32.74,32.76,32.7,32.71,8968.0,31.7489,31.7683,31.7101,31.7198,8968.0
2022-07-08 13:05:00,32.73,32.79,32.73,32.79,5912.0,31.7392,31.7974,31.7392,31.7974,5912.0
2022-07-08 13:10:00,32.79,32.82,32.79,32.79,6608.0,31.7974,31.8265,31.7974,31.7974,6608.0
2022-07-08 13:15:00,32.8,32.8,32.76,32.77,15334.0,31.8071,31.8071,31.7683,31.778,15334.0
2022-07-08 13:20:00,32.77,32.79,32.74,32.79,18454.0,31.778,31.7974,31.7489,31.7974,18454.0
2022-07-08 13:25:00,32.79,32.91,32.79,32.91,66562.0,31.7974,31.9137,31.7974,31.9137,66562.0
2022-07-08 13:30:00,32.91,32.91,32.88,32.88,15118.0,31.9137,31.9137,31.8847,31.8847,15118.0
2022-07-08 13:35:00,32.88,32.88,32.85,32.88,78690.0,31.8847,31.8847,31.8556,31.8847,78690.0
2022-07-08 13:40:00,32.88,32.92,32.87,32.9,15636.0,31.8847,31.9234,31.875,31.904,15636.0
2022-07-08 13:45:00,32.88,32.92,32.86,32.92,38334.0,31.8847,31.9234,31.8653,31.9234,38334.0
2022-07-08 13:50:00,32.93,32.94,32.9,32.93,16844.0,31.9331,31.9428,31.904,31.9331,16844.0
2022-07-08 13:55:00,32.92,32.93,32.87,32.89,17364.0,31.9234,31.9331,31.875,31.8943,17364.0
2022-07-08 14:00:00,32.89,32.92,32.87,32.91,25528.0,31.8943,31.9234,31.875,31.9137,25528.0
2022-07-08 14:05:00,32.91,32.96,32.91,32.96,7674.0,31.9137,31.9622,31.9137,31.9622,7674.0
2022-07-08 14:10:00,32.95,32.97,32.94,32.96,20174.0,31.9525,31.9719,31.9428,31.9622,20174.0
2022-07-08 14:15:00,32.96,32.99,32.94,32.99,21416.0,31.9622,31.9913,31.9428,31.9913,21416.0
2022-07-08 14:20:00,32.98,33.01,32.98,32.99,18126.0,31.9816,32.0107,31.9816,31.9913,18126.0
2022-07-08 14:25:00,32.99,33.03,32.97,33.03,21906.0,31.9913,32.0301,31.9719,32.0301,21906.0
2022-07-08 14:30:00,33.02,33.07,33.02,33.07,16962.0,32.0204,32.0689,32.0204,32.0689,16962.0
2022-07-08 14:35:00,33.08,33.09,33.05,33.07,19082.0,32.0786,32.0883,32.0495,32.0689,19082.0
2022-07-08 14:40:00,33.06,33.1,33.06,33.1,11462.0,32.0592,32.098,32.0592,32.098,11462.0
2022-07-08 14:45:00,33.1,33.1,33.07,33.07,9316.0,32.098,32.098,32.0689,32.0689,9316.0
2022-07-08 14:50:00,33.07,33.08,32.99,32.99,54734.0,32.0689,32.0786,31.9913,31.9913,54734.0
2022-07-08 14:55:00,32.99,33.08,32.99,33.07,21436.0,31.9913,32.0786,31.9913,32.0689,21436.0
2022-07-08 15:00:00,33.07,33.1,33.06,33.09,16638.0,32.0689,32.098,32.0592,32.0883,16638.0
2022-07-08 15:05:00,33.08,33.09,33.02,33.05,32312.0,32.0786,32.0883,32.0204,32.0495,32312.0
2022-07-08 15:10:00,33.04,33.07,33.03,33.07,16536.0,32.0398,32.0689,32.0301,32.0689,16536.0
2022-07-08 15:15:00,33.07,33.08,33.05,33.06,33208.0,32.0689,32.0786,32.0495,32.0592,33208.0
2022-07-08 15:20:00,33.05,33.07,33.05,33.05,16082.0,32.0495,32.0689,32.0495,32.0495,16082.0
2022-07-08 15:25:00,33.05,33.06,33.03,33.06,21610.0,32.0495,32.0592,32.0301,32.0592,21610.0
2022-07-08 15:30:00,33.06,33.08,33.01,33.03,37214.0,32.0592,32.0786,32.0107,32.0301,37214.0
2022-07-08 15:35:00,33.03,33.06,32.99,33.01,41162.0,32.0301,32.0592,31.9913,32.0107,41162.0
2022-07-08 15:40:00,33.02,33.08,33.01,33.06,45866.0,32.0204,32.0786,32.0107,32.0592,45866.0
2022-07-08 15:45:00,33.06,33.06,33.01,33.02,54692.0,32.0592,32.0592,32.0107,32.0204,54692.0
2022-07-08 15:50:00,33.02,33.04,32.97,33.01,89028.0,32.0204,32.0398,31.9719,32.0107,89028.0
2022-07-08 15:55:00,33.0,33.02,32.91,32.94,219306.0,32.001,32.0204,31.9137,31.9428,219306.0
2022-07-11 09:30:00,32.65,32.81,32.65,32.77,60242.0,31.6616,31.8168,31.6616,31.778,60242.0
2022-07-11 09:35:00,32.73,32.73,32.58,32.6,15782.0,31.7392,31.7392,31.5937,31.6131,15782.0
2022-07-11 09:40:00,32.59,32.62,32.55,32.59,11374.0,31.6034,31.6325,31.5646,31.6034,11374.0
2022-07-11 09:45:00,32.58,32.68,32.56,32.65,11004.0,31.5937,31.6907,31.5743,31.6616,11004.0
2022-07-11 09:50:00,32.66,32.7,32.64,32.7,12714.0,31.6713,31.7101,31.6519,31.7101,12714.0
2022-07-11 09:55:00,32.7,32.75,32.68,32.69,27922.0,31.7101,31.7586,31.6907,31.7004,27922.0
2022-07-11 10:00:00,32.68,32.73,32.68,32.7,9134.0,31.6907,31.7392,31.6907,31.7101,9134.0
2022-07-11 10:05:00,32.72,32.72,32.63,32.69,11250.0,31.7295,31.7295,31.6422,31.7004,11250.0
2022-07-11 10:10:00,32.7,32.75,32.68,32.68,18942.0,31.7101,31.7586,31.6907,31.6907,18942.0
2022-07-11 10:15:00,32.68,32.72,32.64,32.64,13590.0,31.6907,31.7295,31.6519,31.6519,13590.0
2022-07-11 10:20:00,32.65,32.65,32.56,32.6,11250.0,31.6616,31.6616,31.5743,31.6131,11250.0
2022-07-11 10:25:00,32.59,32.65,32.59,32.63,14408.0,31.6034,31.6616,31.6034,31.6422,14408.0
2022-07-11 10:30:00,32.63,32.7,32.63,32.67,51926.0,31.6422,31.7101,31.6422,31.681,51926.0
2022-07-11 10:35:00,32.66,32.73,32.65,32.73,12144.0,31.6713,31.7392,31.6616,31.7392,12144.0
2022-07-11 10:40:00,32.72,32.76,32.7,32.72,12234.0,31.7295,31.7683,31.7101,31.7295,12234.0
2022-07-11 10:45:00,32.72,32.74,32.68,32.69,7972.0,31.7295,31.7489,31.6907,31.7004,7972.0
2022-07-11 10:50:00,32.68,32.7,32.67,32.67,14000.0,31.6907,31.7101,31.681,31.681,14000.0
2022-07-11 10:55:00,32.69,32.69,32.6,32.62,102824.0,31.7004,31.7004,31.6131,31.6325,102824.0
2022-07-11 11:00:00,32.62,32.68,32.62,32.66,15778.0,31.6325,31.6907,31.6325,31.6713,15778.0
2022-07-11 11:05:00,32.67,32.71,32.65,32.71,13950.0,31.681,31.7198,31.6616,31.7198,13950.0
2022-07-11 11:10:00,32.71,32.72,32.69,32.69,16114.0,31.7198,31.7295,31.7004,31.7004,16114.0
2022-07-11 11:15:00,32.68,32.69,32.6,32.6,18936.0,31.6907,31.7004,31.6131,31.6131,18936.0
2022-07-11 11:20:00,32.6,32.62,32.54,32.57,19504.0,31.6131,31.6325,31.5549,31.584,19504.0
2022-07-11 11:25:00,32.57,32.63,32.57,32.62,15526.0,31.584,31.6422,31.584,31.6325,15526.0
2022-07-11 11:30:00,32.62,32.63,32.6,32.62,22286.0,31.6325,31.6422,31.6131,31.6325,22286.0
2022-07-11 11:35:00,32.62,32.64,32.57,32.62,19988.0,31.6325,31.6519,31.584,31.6325,19988.0
2022-07-11 11:40:00,32.62,32.62,32.54,32.56,10298.0,31.6325,31.6325,31.5549,31.5743,10298.0
2022-07-11 11:45:00,32.56,32.59,32.54,32.55,11054.0,31.5743,31.6034,31.5549,31.5646,11054.0
2022-07-11 11:50:00,32.55,32.56,32.52,32.53,12816.0,31.5646,31.5743,31.5356,31.5452,12816.0
2022-07-11 11:55:00,32.52,32.56,32.51,32.55,13540.0,31.5356,31.5743,31.5259,31.5646,13540.0
2022-07-11 12:00:00,32.55,32.57,32.53,32.54,12664.0,31.5646,31.584,31.5452,31.5549,12664.0
2022-07-11 12:05:00,32.54,32.57,32.53,32.55,14954.0,31.5549,31.584,31.5452,31.5646,14954.0
2022-07-11 12:10:00,32.54,32.57,32.53,32.56,20526.0,31.5549,31.584,31.5452,31.5743,20526.0
2022-07-11 12:15:00,32.56,32.58,32.55,32.56,10268.0,31.5743,31.5937,31.5646,31.5743,10268.0
2022-07-11 12:20:00,32.56,32.56,32.5,32.53,11650.0,31.5743,31.5743,31.5162,31.5452,11650.0
2022-07-11 12:25:00,32.52,32.53,32.51,32.53,11020.0,31.5356,31.5452,31.5259,31.5452,11020.0
2022-07-11 12:30:00,32.52,32.55,32.52,32.55,10994.0,31.5356,31.5646,31.5356,31.5646,10994.0
2022-07-11 12:35:00,32.55,32.6,32.55,32.6,12942.0,31.5646,31.6131,31.5646,31.6131,12942.0
2022-07-11 12:40:00,32.6,32.6,32.54,32.56,16740.0,31.6131,31.6131,31.5549,31.5743,16740.0
2022-07-11 12:45:00,32.56,32.59,32.55,32.55,16944.0,31.5743,31.6034,31.5646,31.5646,16944.0
2022-07-11 12:50:00,32.55,32.56,32.52,32.54,9878.0,31.5646,31.5743,31.5356,31.5549,9878.0
2022-07-11 12:55:00,32.54,32.58,32.54,32.58,10488.0,31.5549,31.5937,31.5549,31.5937,10488.0
2022-07-11 13:00:00,32.57,32.65,32.57,32.63,11490.0,31.584,31.6616,31.584,31.6422,11490.0
2022-07-11 13:05:00,32.62,32.68,32.6,32.68,12496.0,31.6325,31.6907,31.6131,31.6907,12496.0
2022-07-11 13:10:00,32.67,32.67,32.65,32.66,17336.0,31.681,31.681,31.6616,31.6713,17336.0
2022-07-11 13:15:00,32.65,32.66,32.63,32.64,9986.0,31.6616,31.6713,31.6422,31.6519,9986.0
2022-07-11 13:20:00,32.63,32.65,32.61,32.63,22496.0,31.6422,31.6616,31.6228,31.6422,22496.0
2022-07-11 13:25:00,32.63,32.66,32.63,32.66,14708.0,31.6422,31.6713,31.6422,31.6713,14708.0
2022-07-11 13:30:00,32.66,32.7,32.65,32.67,9400.0,31.6713,31.7101,31.6616,31.681,9400.0
2022-07-11 13:35:00,32.67,32.73,32.66,32.73,22384.0,31.681,31.7392,31.6713,31.7392,22384.0
2022-07-11 13:40:00,32.74,32.74,32.71,32.71,20210.0,31.7489,31.7489,31.7198,31.7198,20210.0
2022-07-11 13:45:00,32.72,32.72,32.67,32.67,13784.0,31.7295,31.7295,31.681,31.681,13784.0
2022-07-11 13:50:00,32.68,32.68,32.66,32.68,12850.0,31.6907,31.6907,31.6713,31.6907,12850.0
2022-07-11 13:55:00,32.67,32.7,32.67,32.67,17652.0,31.681,31.7101,31.681,31.681,17652.0
2022-07-11 14:00:00,32.67,32.67,32.63,32.65,10868.0,31.681,31.681,31.6422,31.6616,10868.0
2022-07-11 14:05:00,32.66,32.7,32.66,32.66,19228.0,31.6713,31.7101,31.6713,31.6713,19228.0
2022-07-11 14:10:00,32.65,32.65,32.61,32.62,14256.0,31.6616,31.6616,31.6228,31.6325,14256.0
2022-07-11 14:15:00,32.62,32.63,32.59,32.61,21822.0,31.6325,31.6422,31.6034,31.6228,21822.0
2022-07-11 14:20:00,32.6,32.61,32.57,32.6,13692.0,31.6131,31.6228,31.584,31.6131,13692.0
2022-07-11 14:25:00,32.6,32.6,32.58,32.59,11790.0,31.6131,31.6131,31.5937,31.6034,11790.0
2022-07-11 14:30:00,32.59,32.59,32.54,32.55,11244.0,31.6034,31.6034,31.5549,31.5646,11244.0
2022-07-11 14:35:00,32.55,32.57,32.54,32.55,13540.0,31.5646,31.584,31.5549,31.5646,13540.0
2022-07-11 14:40:00,32.55,32.6,32.55,32.59,16232.0,31.5646,31.6131,31.5646,31.6034,16232.0
2022-07-11 14:45:00,32.6,32.61,32.56,32.56,12116.0,31.6131,31.6228,31.5743,31.5743,12116.0
2022-07-11 14:50:00,32.56,32.56,32.52,32.53,13640.0,31.5743,31.5743,31.5356,31.5452,13640.0
2022-07-11 14:55:00,32.52,32.56,32.51,32.51,13922.0,31.5356,31.5743,31.5259,31.5259,13922.0
2022-07-11 15:00:00,32.51,32.52,32.48,32.49,19930.0,31.5259,31.5356,31.4968,31.5065,19930.0
2022-07-11 15:05:00,32.49,32.51,32.48,32.49,15956.0,31.5065,31.5259,31.4968,31.5065,15956.0
2022-07-11 15:10:00,32.47,32.49,32.46,32.47,15954.0,31.4871,31.5065,31.4774,31.4871,15954.0
2022-07-11 15:15:00,32.48,32.48,32.45,32.47,23298.0,31.4968,31.4968,31.4677,31.4871,23298.0
2022-07-11 15:20:00,32.47,32.48,32.45,32.45,16922.0,31.4871,31.4968,31.4677,31.4677,16922.0
2022-07-11 15:25:00,32.45,32.48,32.44,32.47,35558.0,31.4677,31.4968,31.458,31.4871,35558.0
2022-07-11 15:30:00,32.47,32.48,32.44,32.45,42008.0,31.4871,31.4968,31.458,31.4677,42008.0
2022-07-11 15:35:00,32.45,32.46,32.41,32.44,66678.0,31.4677,31.4774,31.4289,31.458,66678.0
2022-07-11 15:40:00,32.44,32.46,32.4,32.4,111952.0,31.458,31.4774,31.4192,31.4192,111952.0
2022-07-11 15:45:00,32.41,32.44,32.38,32.42,123042.0,31.4289,31.458,31.3998,31.4386,123042.0
2022-07-11 15:50:00,32.42,32.43,32.38,32.42,132742.0,31.4386,31.4483,31.3998,31.4386,132742.0
2022-07-11 15:55:00,32.42,32.49,32.42,32.49,261854.0,31.4386,31.5065,31.4386,31.5065,261854.0
2022-07-12 09:30:00,32.51,32.68,32.45,32.63,55936.0,31.5259,31.6907,31.4677,31.6422,55936.0
2022-07-12 09:35:00,32.63,32.74,32.63,32.68,25626.0,31.6422,31.7489,31.6422,31.6907,25626.0
2022-07-12 09:40:00,32.67,32.74,32.66,32.68,16784.0,31.681,31.7489,31.6713,31.6907,16784.0
2022-07-12 09:45:00,32.68,32.72,32.64,32.68,22502.0,31.6907,31.7295,31.6519,31.6907,22502.0
2022-07-12 09:50:00,32.65,32.74,32.6,32.73,26052.0,31.6616,31.7489,31.6131,31.7392,26052.0
2022-07-12 09:55:00,32.71,32.73,32.62,32.62,13352.0,31.7198,31.7392,31.6325,31.6325,13352.0
2022-07-12 10:00:00,32.62,32.65,32.47,32.5,35434.0,31.6325,31.6616,31.4871,31.5162,35434.0
2022-07-12 10:05:00,32.49,32.52,32.45,32.47,23248.0,31.5065,31.5356,31.4677,31.4871,23248.0
2022-07-12 10:10:00,32.47,32.6,32.46,32.54,13892.0,31.4871,31.6131,31.4774,31.5549,13892.0
2022-07-12 10:15:00,32.56,32.63,32.55,32.63,19868.0,31.5743,31.6422,31.5646,31.6422,19868.0
2022-07-12 10:20:00,32.63,32.66,32.52,32.56,22682.0,31.6422,31.6713,31.5356,31.5743,22682.0
2022-07-12 10:25:00,32.57,32.6,32.51,32.53,28500.0,31.584,31.6131,31.5259,31.5452,28500.0
2022-07-12 10:30:00,32.53,32.64,32.53,32.62,22320.0,31.5452,31.6519,31.5452,31.6325,22320.0
2022-07-12 10:35:00,32.62,32.65,32.6,32.63,24706.0,31.6325,31.6616,31.6131,31.6422,24706.0
2022-07-12 10:40:00,32.62,32.63,32.55,32.58,34376.0,31.6325,31.6422,31.5646,31.5937,34376.0
2022-07-12 10:45:00,32.57,32.62,32.55,32.6,32420.0,31.584,31.6325,31.5646,31.6131,32420.0
2022-07-12 10:50:00,32.6,32.65,32.57,32.63,15722.0,31.6131,31.6616,31.584,31.6422,15722.0
2022-07-12 10:55:00,32.63,32.67,32.62,32.67,16358.0,31.6422,31.681,31.6325,31.681,16358.0
2022-07-12 11:00:00,32.67,32.68,32.64,32.64,16572.0,31.681,31.6907,31.6519,31.6519,16572.0
2022-07-12 11:05:00,32.64,32.68,32.6,32.64,13606.0,31.6519,31.6907,31.6131,31.6519,13606.0
2022-07-12 11:10:00,32.65,32.73,32.65,32.69,15892.0,31.6616,31.7392,31.6616,31.7004,15892.0
2022-07-12 11:15:00,32.69,32.71,32.6,32.65,32636.0,31.7004,31.7198,31.6131,31.6616,32636.0
2022-07-12 11:20:00,32.63,32.69,32.63,32.69,19986.0,31.6422,31.7004,31.6422,31.7004,19986.0
2022-07-12 11:25:00,32.68,32.73,32.66,32.72,21562.0,31.6907,31.7392,31.6713,31.7295,21562.0
2022-07-12 11:30:00,32.72,32.73,32.67,32.68,16400.0,31.7295,31.7392,31.681,31.6907,16400.0
2022-07-12 11:35:00,32.7,32.7,32.62,32.63,13384.0,31.7101,31.7101,31.6325,31.6422,13384.0
2022-07-12 11:40:00,32.63,32.64,32.58,32.58,13212.0,31.6422,31.6519,31.5937,31.5937,13212.0
2022-07-12 11:45:00,32.57,32.59,32.54,32.56,25060.0,31.584,31.6034,31.5549,31.5743,25060.0
2022-07-12 11:50:00,32.56,32.59,32.52,32.52,17312.0,31.5743,31.6034,31.5356,31.5356,17312.0
2022-07-12 11:55:00,32.53,32.54,32.5,32.52,14402.0,31.5452,31.5549,31.5162,31.5356,14402.0
2022-07-12 12:00:00,32.53,32.58,32.53,32.58,24758.0,31.5452,31.5937,31.5452,31.5937,24758.0
2022-07-12 12:05:00,32.58,32.6,32.52,32.52,12732.0,31.5937,31.6131,31.5356,31.5356,12732.0
2022-07-12 12:10:00,32.53,32.58,32.53,32.56,14704.0,31.5452,31.5937,31.5452,31.5743,14704.0
2022-07-12 12:15:00,32.56,32.57,32.55,32.57,14132.0,31.5743,31.584,31.5646,31.584,14132.0
2022-07-12 12:20:00,32.57,32.6,32.56,32.59,14958.0,31.584,31.6131,31.5743,31.6034,14958.0
2022-07-12 12:25:00,32.59,32.61,32.58,32.61,11072.0,31.6034,31.6228,31.5937,31.6228,11072.0
2022-07-12 12:30:00,32.6,32.64,32.58,32.64,21298.0,31.6131,31.6519,31.5937,31.6519,21298.0
2022-07-12 12:35:00,32.63,32.64,32.6,32.63,13284.0,31.6422,31.6519,31.6131,31.6422,13284.0
2022-07-12 12:40:00,32.63,32.64,32.61,32.62,14486.0,31.6422,31.6519,31.6228,31.6325,14486.0
2022-07-12 12:45:00,32.62,32.62,32.59,32.59,12378.0,31.6325,31.6325,31.6034,31.6034,12378.0
2022-07-12 12:50:00,32.58,32.59,32.55,32.58,10060.0,31.5937,31.6034,31.5646,31.5937,10060.0
2022-07-12 12:55:00,32.58,32.63,32.57,32.63,8280.0,31.5937,31.6422,31.584,31.6422,8280.0
2022-07-12 13:00:00,32.63,32.65,32.57,32.58,13932.0,31.6422,31.6616,31.584,31.5937,13932.0
2022-07-12 13:05:00,32.59,32.59,32.56,32.57,13650.0,31.6034,31.6034,31.5743,31.584,13650.0
2022-07-12 13:10:00,32.57,32.57,32.55,32.56,10854.0,31.584,31.584,31.5646,31.5743,10854.0
2022-07-12 13:15:00,32.56,32.57,32.52,32.52,25458.0,31.5743,31.584,31.5356,31.5356,25458.0
2022-07-12 13:20:00,32.52,32.55,32.52,32.55,12486.0,31.5356,31.5646,31.5356,31.5646,12486.0
2022-07-12 13:25:00,32.55,32.57,32.54,32.56,20596.0,31.5646,31.584,31.5549,31.5743,20596.0
2022-07-12 13:30:00,32.56,32.57,32.55,32.55,14638.0,31.5743,31.584,31.5646,31.5646,14638.0
2022-07-12 13:35:00,32.55,32.57,32.54,32.57,15810.0,31.5646,31.584,31.5549,31.584,15810.0
2022-07-12 13:40:00,32.56,32.57,32.56,32.57,18240.0,31.5743,31.584,31.5743,31.584,18240.0
2022-07-12 13:45:00,32.57,32.57,32.54,32.54,19240.0,31.584,31.584,31.5549,31.5549,19240.0
2022-07-12 13:50:00,32.54,32.57,32.53,32.57,18614.0,31.5549,31.584,31.5452,31.584,18614.0
2022-07-12 13:55:00,32.59,32.59,32.55,32.56,18238.0,31.6034,31.6034,31.5646,31.5743,18238.0
2022-07-12 14:00:00,32.56,32.57,32.54,32.55,23728.0,31.5743,31.584,31.5549,31.5646,23728.0
2022-07-12 14:05:00,32.56,32.56,32.54,32.55,13730.0,31.5743,31.5743,31.5549,31.5646,13730.0
2022-07-12 14:10:00,32.55,32.58,32.55,32.58,13688.0,31.5646,31.5937,31.5646,31.5937,13688.0
2022-07-12 14:15:00,32.58,32.58,32.54,32.55,25856.0,31.5937,31.5937,31.5549,31.5646,25856.0
2022-07-12 14:20:00,32.55,32.55,32.5,32.51,18172.0,31.5646,31.5646,31.5162,31.5259,18172.0
2022-07-12 14:25:00,32.51,32.52,32.49,32.51,18348.0,31.5259,31.5356,31.5065,31.5259,18348.0
2022-07-12 14:30:00,32.51,32.52,32.43,32.44,19698.0,31.5259,31.5356,31.4483,31.458,19698.0
2022-07-12 14:35:00,32.44,32.48,32.44,32.47,18264.0,31.458,31.4968,31.458,31.4871,18264.0
2022-07-12 14:40:00,32.46,32.46,32.44,32.45,14660.0,31.4774,31.4774,31.458,31.4677,14660.0
2022-07-12 14:45:00,32.46,32.46,32.43,32.46,32916.0,31.4774,31.4774,31.4483,31.4774,32916.0
2022-07-12 14:50:00,32.46,32.47,32.45,32.46,32646.0,31.4774,31.4871,31.4677,31.4774,32646.0
2022-07-12 14:55:00,32.45,32.45,32.38,32.38,26414.0,31.4677,31.4677,31.3998,31.3998,26414.0
2022-07-12 15:00:00,32.38,32.38,32.3,32.3,25048.0,31.3998,31.3998,31.3222,31.3222,25048.0
2022-07-12 15:05:00,32.3,32.32,32.27,32.27,22266.0,31.3222,31.3416,31.2931,31.2931,22266.0
2022-07-12 15:10:00,32.26,32.27,32.22,32.27,30234.0,31.2834,31.2931,31.2446,31.2931,30234.0
2022-07-12 15:15:00,32.27,32.27,32.24,32.25,28772.0,31.2931,31.2931,31.264,31.2737,28772.0
2022-07-12 15:20:00,32.25,32.26,32.18,32.19,25380.0,31.2737,31.2834,31.2058,31.2155,25380.0
2022-07-12 15:25:00,32.19,32.21,32.17,32.18,26570.0,31.2155,31.2349,31.1961,31.2058,26570.0
2022-07-12 15:30:00,32.18,32.2,32.12,32.12,31604.0,31.2058,31.2252,31.1477,31.1477,31604.0
2022-07-12 15:35:00,32.11,32.13,32.08,32.13,54544.0,31.138,31.1574,31.1089,31.1574,54544.0
2022-07-12 15:40:00,32.13,32.16,32.1,32.15,43212.0,31.1574,31.1864,31.1283,31.1768,43212.0
2022-07-12 15:45:00,32.14,32.19,32.13,32.16,97856.0,31.1671,31.2155,31.1574,31.1864,97856.0
2022-07-12 15:50:00,32.16,32.24,32.15,32.23,171188.0,31.1864,31.264,31.1768,31.2543,171188.0
2022-07-12 15:55:00,32.23,32.24,32.17,32.21,451802.0,31.2543,31.264,31.1961,31.2349,451802.0
2022-07-13 09:30:00,31.64,31.73,31.54,31.72,53214.0,30.6822,30.7695,30.5852,30.7598,53214.0
2022-07-13 09:35:00,31.69,31.9,31.66,31.9,30322.0,30.7307,30.9343,30.7016,30.9343,30322.0
2022-07-13 09:40:00,31.89,31.89,31.69,31.69,11952.0,30.9246,30.9246,30.7307,30.7307,11952.0
2022-07-13 09:45:00,31.7,31.83,31.61,31.83,20408.0,30.7404,30.8664,30.6531,30.8664,20408.0
2022-07-13 09:50:00,31.84,31.86,31.8,31.83,14810.0,30.8761,30.8955,30.8373,30.8664,14810.0
2022-07-13 09:55:00,31.83,31.86,31.78,31.86,27670.0,30.8664,30.8955,30.818,30.8955,27670.0
2022-07-13 10:00:00,31.85,31.86,31.71,31.79,42038.0,30.8858,30.8955,30.7501,30.8276,42038.0
2022-07-13 10:05:00,31.77,31.83,31.73,31.75,30362.0,30.8083,30.8664,30.7695,30.7889,30362.0
2022-07-13 10:10:00,31.75,31.8,31.73,31.75,18156.0,30.7889,30.8373,30.7695,30.7889,18156.0
2022-07-13 10:15:00,31.75,31.79,31.71,31.74,17162.0,30.7889,30.8276,30.7501,30.7792,17162.0
2022-07-13 10:20:00,31.73,31.79,31.68,31.77,21564.0,30.7695,30.8276,30.721,30.8083,21564.0
2022-07-13 10:25:00,31.77,31.89,31.76,31.87,18060.0,30.8083,30.9246,30.7986,30.9052,18060.0
2022-07-13 10:30:00,31.87,32.01,31.86,32.01,9648.0,30.9052,31.041,30.8955,31.041,9648.0
2022-07-13 10:35:00,32.02,32.05,31.97,32.0,8398.0,31.0507,31.0798,31.0022,31.0313,8398.0
2022-07-13 10:40:00,32.02,32.06,31.98,32.05,15144.0,31.0507,31.0895,31.0119,31.0798,15144.0
2022-07-13 10:45:00,32.12,32.13,32.08,32.1,15302.0,31.1477,31.1574,31.1089,31.1283,15302.0
2022-07-13 10:50:00,32.09,32.17,32.08,32.1,14694.0,31.1186,31.1961,31.1089,31.1283,14694.0
2022-07-13 10:55:00,32.11,32.14,32.1,32.11,21918.0,31.138,31.1671,31.1283,31.138,21918.0
2022-07-13 11:00:00,32.11,32.12,32.07,32.1,11828.0,31.138,31.1477,31.0992,31.1283,11828.0
2022-07-13 11:05:00,32.12,32.21,32.12,32.17,15756.0,31.1477,31.2349,31.1477,31.1961,15756.0
2022-07-13 11:10:00,32.17,32.22,32.17,32.22,20560.0,31.1961,31.2446,31.1961,31.2446,20560.0
2022-07-13 11:15:00,32.23,32.24,32.13,32.15,25610.0,31.2543,31.264,31.1574,31.1768,25610.0
2022-07-13 11:20:00,32.16,32.18,32.13,32.13,11450.0,31.1864,31.2058,31.1574,31.1574,11450.0
2022-07-13 11:25:00,32.1,32.1,32.01,32.02,41302.0,31.1283,31.1283,31.041,31.0507,41302.0
2022-07-13 11:30:00,32.02,32.08,32.02,32.02,29282.0,31.0507,31.1089,31.0507,31.0507,29282.0
2022-07-13 11:35:00,32.02,32.06,32.01,32.06,11558.0,31.0507,31.0895,31.041,31.0895,11558.0
2022-07-13 11:40:00,32.05,32.07,32.0,32.0,22880.0,31.0798,31.0992,31.0313,31.0313,22880.0
2022-07-13 11:45:00,32.0,32.03,31.98,32.02,7346.0,31.0313,31.0604,31.0119,31.0507,7346.0
2022-07-13 11:50:00,32.04,32.11,32.04,32.07,17134.0,31.0701,31.138,31.0701,31.0992,17134.0
2022-07-13 11:55:00,32.06,32.09,32.06,32.07,7900.0,31.0895,31.1186,31.0895,31.0992,7900.0
2022-07-13 12:00:00,32.06,32.1,32.04,32.1,9604.0,31.0895,31.1283,31.0701,31.1283,9604.0
2022-07-13 12:05:00,32.1,32.15,32.09,32.13,4510.0,31.1283,31.1768,31.1186,31.1574,4510.0
2022-07-13 12:10:00,32.09,32.1,32.07,32.09,19614.0,31.1186,31.1283,31.0992,31.1186,19614.0
2022-07-13 12:15:00,32.09,32.11,32.07,32.11,8010.0,31.1186,31.138,31.0992,31.138,8010.0
2022-07-13 12:20:00,32.12,32.15,32.09,32.15,7418.0,31.1477,31.1768,31.1186,31.1768,7418.0
2022-07-13 12:25:00,32.15,32.17,32.13,32.16,8168.0,31.1768,31.1961,31.1574,31.1864,8168.0
2022-07-13 12:30:00,32.17,32.18,32.14,32.17,13992.0,31.1961,31.2058,31.1671,31.1961,13992.0
2022-07-13 12:35:00,32.16,32.19,32.15,32.19,10266.0,31.1864,31.2155,31.1768,31.2155,10266.0
2022-07-13 12:40:00,32.19,32.19,32.14,32.15,3986.0,31.2155,31.2155,31.1671,31.1768,3986.0
2022-07-13 12:45:00,32.16,32.17,32.14,32.17,9174.0,31.1864,31.1961,31.1671,31.1961,9174.0
2022-07-13 12:50:00,32.16,32.2,32.15,32.2,7682.0,31.1864,31.2252,31.1768,31.2252,7682.0
2022-07-13 12:55:00,32.21,32.21,32.17,32.21,10720.0,31.2349,31.2349,31.1961,31.2349,10720.0
2022-07-13 13:00:00,32.22,32.3,32.18,32.27,20782.0,31.2446,31.3222,31.2058,31.2931,20782.0
2022-07-13 13:05:00,32.3,32.32,32.25,32.26,11094.0,31.3222,31.3416,31.2737,31.2834,11094.0
2022-07-13 13:10:00,32.26,32.3,32.25,32.3,12976.0,31.2834,31.3222,31.2737,31.3222,12976.0
2022-07-13 13:15:00,32.28,32.28,32.18,32.18,15770.0,31.3028,31.3028,31.2058,31.2058,15770.0
2022-07-13 13:20:00,32.19,32.22,32.17,32.22,12168.0,31.2155,31.2446,31.1961,31.2446,12168.0
2022-07-13 13:25:00,32.23,32.23,32.2,32.23,10136.0,31.2543,31.2543,31.2252,31.2543,10136.0
2022-07-13 13:30:00,32.23,32.23,32.18,32.19,13858.0,31.2543,31.2543,31.2058,31.2155,13858.0
2022-07-13 13:35:00,32.19,32.2,32.18,32.19,22466.0,31.2155,31.2252,31.2058,31.2155,22466.0
2022-07-13 13:40:00,32.2,32.25,32.19,32.25,13586.0,31.2252,31.2737,31.2155,31.2737,13586.0
2022-07-13 13:45:00,32.25,32.26,32.22,32.25,8586.0,31.2737,31.2834,31.2446,31.2737,8586.0
2022-07-13 13:50:00,32.25,32.27,32.22,32.22,9420.0,31.2737,31.2931,31.2446,31.2446,9420.0
2022-07-13 13:55:00,32.22,32.25,32.2,32.24,5666.0,31.2446,31.2737,31.2252,31.264,5666.0
2022-07-13 14:00:00,32.24,32.24,32.05,32.05,21578.0,31.264,31.264,31.0798,31.0798,21578.0
2022-07-13 14:05:00,32.05,32.1,32.05,32.07,10670.0,31.0798,31.1283,31.0798,31.0992,10670.0
2022-07-13 14:10:00,32.07,32.14,32.06,32.14,10188.0,31.0992,31.1671,31.0895,31.1671,10188.0
2022-07-13 14:15:00,32.13,32.13,32.07,32.13,6162.0,31.1574,31.1574,31.0992,31.1574,6162.0
2022-07-13 14:20:00,32.12,32.19,32.1,32.19,8512.0,31.1477,31.2155,31.1283,31.2155,8512.0
2022-07-13 14:25:00,32.19,32.21,32.15,32.21,8592.0,31.2155,31.2349,31.1768,31.2349,8592.0
2022-07-13 14:30:00,32.22,32.25,32.2,32.24,12688.0,31.2446,31.2737,31.2252,31.264,12688.0
2022-07-13 14:35:00,32.24,32.26,32.22,32.24,8222.0,31.264,31.2834,31.2446,31.264,8222.0
2022-07-13 14:40:00,32.26,32.26,32.22,32.22,13422.0,31.2834,31.2834,31.2446,31.2446,13422.0
2022-07-13 14:45:00,32.23,32.26,32.2,32.2,14386.0,31.2543,31.2834,31.2252,31.2252,14386.0
2022-07-13 14:50:00,32.21,32.26,32.21,32.21,13382.0,31.2349,31.2834,31.2349,31.2349,13382.0
2022-07-13 14:55:00,32.22,32.3,32.18,32.3,23584.0,31.2446,31.3222,31.2058,31.3222,23584.0
2022-07-13 15:00:00,32.3,32.3,32.25,32.27,11148.0,31.3222,31.3222,31.2737,31.2931,11148.0
2022-07-13 15:05:00,32.27,32.27,32.2,32.21,11556.0,31.2931,31.2931,31.2252,31.2349,11556.0
2022-07-13 15:10:00,32.21,32.27,32.21,32.25,9056.0,31.2349,31.2931,31.2349,31.2737,9056.0
2022-07-13 15:15:00,32.25,32.25,32.22,32.24,13822.0,31.2737,31.2737,31.2446,31.264,13822.0
2022-07-13 15:20:00,32.26,32.27,32.23,32.25,25034.0,31.2834,31.2931,31.2543,31.2737,25034.0
2022-07-13 15:25:00,32.24,32.26,32.2,32.21,18190.0,31.264,31.2834,31.2252,31.2349,18190.0
2022-07-13 15:30:00,32.21,32.22,32.14,32.16,27604.0,31.2349,31.2446,31.1671,31.1864,27604.0
2022-07-13 15:35:00,32.15,32.2,32.14,32.2,18716.0,31.1768,31.2252,31.1671,31.2252,18716.0
2022-07-13 15:40:00,32.19,32.19,32.11,32.13,50042.0,31.2155,31.2155,31.138,31.1574,50042.0
2022-07-13 15:45:00,32.13,32.16,32.1,32.15,45118.0,31.1574,31.1864,31.1283,31.1768,45118.0
2022-07-13 15:50:00,32.15,32.15,32.09,32.14,84192.0,31.1768,31.1768,31.1186,31.1671,84192.0
2022-07-13 15:55:00,32.14,32.19,32.08,32.09,150686.0,31.1671,31.2155,31.1089,31.1186,150686.0
2022-07-14 09:30:00,32.12,32.12,31.78,31.86,89576.0,31.1477,31.1477,30.818,30.8955,89576.0
2022-07-14 09:35:00,31.85,31.87,31.73,31.77,57714.0,30.8858,30.9052,30.7695,30.8083,57714.0
2022-07-14 09:40:00,31.78,31.83,31.73,31.83,15052.0,30.818,30.8664,30.7695,30.8664,15052.0
2022-07-14 09:45:00,31.82,31.9,31.82,31.83,9082.0,30.8567,30.9343,30.8567,30.8664,9082.0
2022-07-14 09:50:00,31.82,31.92,31.82,31.87,14796.0,30.8567,30.9537,30.8567,30.9052,14796.0
2022-07-14 09:55:00,31.89,31.9,31.83,31.84,28416.0,30.9246,30.9343,30.8664,30.8761,28416.0
2022-07-14 10:00:00,31.82,31.82,31.72,31.72,44866.0,30.8567,30.8567,30.7598,30.7598,44866.0
2022-07-14 10:05:00,31.73,31.74,31.68,31.69,9570.0,30.7695,30.7792,30.721,30.7307,9570.0
2022-07-14 10:10:00,31.68,31.7,31.63,31.64,34466.0,30.721,30.7404,30.6725,30.6822,34466.0
2022-07-14 10:15:00,31.65,31.69,31.58,31.6,14994.0,30.6919,30.7307,30.624,30.6434,14994.0
2022-07-14 10:20:00,31.61,31.65,31.6,31.63,15374.0,30.6531,30.6919,30.6434,30.6725,15374.0
2022-07-14 10:25:00,31.63,31.69,31.61,31.69,16536.0,30.6725,30.7307,30.6531,30.7307,16536.0
2022-07-14 10:30:00,31.72,31.75,31.68,31.68,24488.0,30.7598,30.7889,30.721,30.721,24488.0
2022-07-14 10:35:00,31.67,31.71,31.62,31.71,14848.0,30.7113,30.7501,30.6628,30.7501,14848.0
2022-07-14 10:40:00,31.7,31.76,31.69,31.69,16822.0,30.7404,30.7986,30.7307,30.7307,16822.0
2022-07-14 10:45:00,31.7,31.75,31.68,31.73,17444.0,30.7404,30.7889,30.721,30.7695,17444.0
2022-07-14 10:50:00,31.73,31.83,31.73,31.79,32978.0,30.7695,30.8664,30.7695,30.8276,32978.0
2022-07-14 10:55:00,31.77,31.78,31.65,31.74,41576.0,30.8083,30.818,30.6919,30.7792,41576.0
2022-07-14 11:00:00,31.75,31.8,31.71,31.73,86530.0,30.7889,30.8373,30.7501,30.7695,86530.0
2022-07-14 11:05:00,31.72,31.8,31.71,31.8,11356.0,30.7598,30.8373,30.7501,30.8373,11356.0
2022-07-14 11:10:00,31.8,31.83,31.75,31.75,21326.0,30.8373,30.8664,30.7889,30.7889,21326.0
2022-07-14 11:15:00,31.75,31.8,31.72,31.78,15686.0,30.7889,30.8373,30.7598,30.818,15686.0
2022-07-14 11:20:00,31.78,31.86,31.77,31.78,15508.0,30.818,30.8955,30.8083,30.818,15508.0
2022-07-14 11:25:00,31.79,31.83,31.78,31.83,11282.0,30.8276,30.8664,30.818,30.8664,11282.0
2022-07-14 11:30:00,31.83,31.85,31.82,31.84,16386.0,30.8664,30.8858,30.8567,30.8761,16386.0
2022-07-14 11:35:00,31.82,31.9,31.79,31.9,15790.0,30.8567,30.9343,30.8276,30.9343,15790.0
2022-07-14 11:40:00,31.9,32.04,31.9,31.98,20066.0,30.9343,31.0701,30.9343,31.0119,20066.0
2022-07-14 11:45:00,32.0,32.02,31.98,31.99,16250.0,31.0313,31.0507,31.0119,31.0216,16250.0
2022-07-14 11:50:00,31.99,32.04,31.96,32.0,20540.0,31.0216,31.0701,30.9925,31.0313,20540.0
2022-07-14 11:55:00,32.01,32.04,31.97,32.04,17098.0,31.041,31.0701,31.0022,31.0701,17098.0
2022-07-14 12:00:00,32.04,32.05,32.01,32.03,11128.0,31.0701,31.0798,31.041,31.0604,11128.0
2022-07-14 12:05:00,32.02,32.03,31.98,31.99,10498.0,31.0507,31.0604,31.0119,31.0216,10498.0
2022-07-14 12:10:00,32.0,32.05,31.99,32.05,8886.0,31.0313,31.0798,31.0216,31.0798,8886.0
2022-07-14 12:15:00,32.05,32.07,31.99,32.04,11284.0,31.0798,31.0992,31.0216,31.0701,11284.0
2022-07-14 12:20:00,32.04,32.06,32.01,32.01,19548.0,31.0701,31.0895,31.041,31.041,19548.0
2022-07-14 12:25:00,32.0,32.01,31.95,31.95,12584.0,31.0313,31.041,30.9828,30.9828,12584.0
2022-07-14 12:30:00,31.96,32.03,31.96,32.0,18620.0,30.9925,31.0604,30.9925,31.0313,18620.0
2022-07-14 12:35:00,31.98,32.01,31.97,31.99,18980.0,31.0119,31.041,31.0022,31.0216,18980.0
2022-07-14 12:40:00,31.99,31.99,31.95,31.95,11184.0,31.0216,31.0216,30.9828,30.9828,11184.0
2022-07-14 12:45:00,31.95,31.96,31.88,31.89,18306.0,30.9828,30.9925,30.9149,30.9246,18306.0
2022-07-14 12:50:00,31.88,31.93,31.87,31.93,9866.0,30.9149,30.9634,30.9052,30.9634,9866.0
2022-07-14 12:55:00,31.93,31.96,31.92,31.94,79864.0,30.9634,30.9925,30.9537,30.9731,79864.0
2022-07-14 13:00:00,31.95,31.95,31.89,31.9,21604.0,30.9828,30.9828,30.9246,30.9343,21604.0
2022-07-14 13:05:00,31.9,31.93,31.88,31.93,17392.0,30.9343,30.9634,30.9149,30.9634,17392.0
2022-07-14 13:10:00,31.93,31.96,31.9,31.93,16556.0,30.9634,30.9925,30.9343,30.9634,16556.0
2022-07-14 13:15:00,31.93,31.99,31.93,31.96,50448.0,30.9634,31.0216,30.9634,30.9925,50448.0
2022-07-14 13:20:00,31.96,31.98,31.93,31.98,21494.0,30.9925,31.0119,30.9634,31.0119,21494.0
2022-07-14 13:25:00,31.97,32.06,31.97,32.04,23996.0,31.0022,31.0895,31.0022,31.0701,23996.0
2022-07-14 13:30:00,32.04,32.04,31.98,31.98,14014.0,31.0701,31.0701,31.0119,31.0119,14014.0
2022-07-14 13:35:00,31.99,32.05,31.98,32.05,13420.0,31.0216,31.0798,31.0119,31.0798,13420.0
2022-07-14 13:40:00,32.04,32.09,32.04,32.08,17326.0,31.0701,31.1186,31.0701,31.1089,17326.0
2022-07-14 13:45:00,32.09,32.1,32.08,32.1,10818.0,31.1186,31.1283,31.1089,31.1283,10818.0
2022-07-14 13:50:00,32.11,32.13,32.06,32.09,15924.0,31.138,31.1574,31.0895,31.1186,15924.0
2022-07-14 13:55:00,32.1,32.13,32.1,32.11,11278.0,31.1283,31.1574,31.1283,31.138,11278.0
2022-07-14 14:00:00,32.1,32.16,32.09,32.14,18300.0,31.1283,31.1864,31.1186,31.1671,18300.0
2022-07-14 14:05:00,32.14,32.19,32.13,32.18,11958.0,31.1671,31.2155,31.1574,31.2058,11958.0
2022-07-14 14:10:00,32.17,32.17,32.13,32.17,12558.0,31.1961,31.1961,31.1574,31.1961,12558.0
2022-07-14 14:15:00,32.16,32.25,32.15,32.25,18520.0,31.1864,31.2737,31.1768,31.2737,18520.0
2022-07-14 14:20:00,32.25,32.32,32.25,32.3,21168.0,31.2737,31.3416,31.2737,31.3222,21168.0
2022-07-14 14:25:00,32.3,32.32,32.25,32.32,17856.0,31.3222,31.3416,31.2737,31.3416,17856.0
2022-07-14 14:30:00,32.32,32.35,32.3,32.35,20248.0,31.3416,31.3707,31.3222,31.3707,20248.0
2022-07-14 14:35:00,32.35,32.4,32.35,32.38,67990.0,31.3707,31.4192,31.3707,31.3998,67990.0
2022-07-14 14:40:00,32.39,32.4,32.32,32.33,21776.0,31.4095,31.4192,31.3416,31.3513,21776.0
2022-07-14 14:45:00,32.32,32.37,32.32,32.37,15722.0,31.3416,31.3901,31.3416,31.3901,15722.0
2022-07-14 14:50:00,32.37,32.37,32.33,32.34,9810.0,31.3901,31.3901,31.3513,31.361,9810.0
2022-07-14 14:55:00,32.34,32.41,32.34,32.39,20716.0,31.361,31.4289,31.361,31.4095,20716.0
2022-07-14 15:00:00,32.4,32.42,32.37,32.38,12428.0,31.4192,31.4386,31.3901,31.3998,12428.0
2022-07-14 15:05:00,32.38,32.39,32.34,32.34,26556.0,31.3998,31.4095,31.361,31.361,26556.0
2022-07-14 15:10:00,32.34,32.4,32.33,32.4,13882.0,31.361,31.4192,31.3513,31.4192,13882.0
2022-07-14 15:15:00,32.39,32.39,32.32,32.35,18202.0,31.4095,31.4095,31.3416,31.3707,18202.0
2022-07-14 15:20:00,32.35,32.39,32.33,32.38,60764.0,31.3707,31.4095,31.3513,31.3998,60764.0
2022-07-14 15:25:00,32.38,32.39,32.35,32.38,13770.0,31.3998,31.4095,31.3707,31.3998,13770.0
2022-07-14 15:30:00,32.38,32.41,32.38,32.38,25040.0,31.3998,31.4289,31.3998,31.3998,25040.0
2022-07-14 15:35:00,32.38,32.38,32.32,32.33,26756.0,31.3998,31.3998,31.3416,31.3513,26756.0
2022-07-14 15:40:00,32.32,32.35,32.31,32.33,25672.0,31.3416,31.3707,31.3319,31.3513,25672.0
2022-07-14 15:45:00,32.33,32.35,32.29,32.31,41128.0,31.3513,31.3707,31.3125,31.3319,41128.0
2022-07-14 15:50:00,32.31,32.37,32.31,32.36,91694.0,31.3319,31.3901,31.3319,31.3804,91694.0
2022-07-14 15:55:00,32.36,32.42,32.35,32.37,141992.0,31.3804,31.4386,31.3707,31.3901,141992.0
2022-07-15 09:30:00,32.87,32.87,32.6,32.67,163436.0,31.875,31.875,31.6131,31.681,163436.0
2022-07-15 09:35:00,32.68,32.73,32.59,32.6,13172.0,31.6907,31.7392,31.6034,31.6131,13172.0
2022-07-15 09:40:00,32.59,32.74,32.59,32.7,10322.0,31.6034,31.7489,31.6034,31.7101,10322.0
2022-07-15 09:45:00,32.66,32.77,32.59,32.72,15330.0,31.6713,31.778,31.6034,31.7295,15330.0
2022-07-15 09:50:00,32.71,32.71,32.6,32.63,17352.0,31.7198,31.7198,31.6131,31.6422,17352.0
2022-07-15 09:55:00,32.61,32.73,32.6,32.7,31698.0,31.6228,31.7392,31.6131,31.7101,31698.0
2022-07-15 10:00:00,32.73,32.94,32.72,32.83,31002.0,31.7392,31.9428,31.7295,31.8362,31002.0
2022-07-15 10:05:00,32.85,32.87,32.77,32.82,17434.0,31.8556,31.875,31.778,31.8265,17434.0
2022-07-15 10:10:00,32.83,32.91,32.81,32.88,15440.0,31.8362,31.9137,31.8168,31.8847,15440.0
2022-07-15 10:15:00,32.88,32.91,32.85,32.91,10428.0,31.8847,31.9137,31.8556,31.9137,10428.0
2022-07-15 10:20:00,32.9,32.97,32.82,32.96,10730.0,31.904,31.9719,31.8265,31.9622,10730.0
2022-07-15 10:25:00,32.99,33.02,32.95,33.02,15932.0,31.9913,32.0204,31.9525,32.0204,15932.0
2022-07-15 10:30:00,33.02,33.02,32.96,32.97,14242.0,32.0204,32.0204,31.9622,31.9719,14242.0
2022-07-15 10:35:00,32.96,32.99,32.95,32.96,15138.0,31.9622,31.9913,31.9525,31.9622,15138.0
2022-07-15 10:40:00,32.96,32.98,32.92,32.92,15100.0,31.9622,31.9816,31.9234,31.9234,15100.0
2022-07-15 10:45:00,32.92,32.94,32.88,32.94,20088.0,31.9234,31.9428,31.8847,31.9428,20088.0
2022-07-15 10:50:00,32.94,32.96,32.92,32.95,19700.0,31.9428,31.9622,31.9234,31.9525,19700.0
2022-07-15 10:55:00,32.95,32.97,32.92,32.96,19648.0,31.9525,31.9719,31.9234,31.9622,19648.0
2022-07-15 11:00:00,32.95,32.98,32.94,32.98,19388.0,31.9525,31.9816,31.9428,31.9816,19388.0
2022-07-15 11:05:00,32.99,33.05,32.97,33.05,14134.0,31.9913,32.0495,31.9719,32.0495,14134.0
2022-07-15 11:10:00,33.04,33.05,33.01,33.05,33566.0,32.0398,32.0495,32.0107,32.0495,33566.0
2022-07-15 11:15:00,33.05,33.07,33.02,33.04,15786.0,32.0495,32.0689,32.0204,32.0398,15786.0
2022-07-15 11:20:00,33.06,33.09,33.06,33.07,10522.0,32.0592,32.0883,32.0592,32.0689,10522.0
2022-07-15 11:25:00,33.07,33.07,33.04,33.05,5686.0,32.0689,32.0689,32.0398,32.0495,5686.0
2022-07-15 11:30:00,33.05,33.08,33.02,33.06,13804.0,32.0495,32.0786,32.0204,32.0592,13804.0
2022-07-15 11:35:00,33.06,33.08,33.04,33.07,10572.0,32.0592,32.0786,32.0398,32.0689,10572.0
2022-07-15 11:40:00,33.08,33.08,33.04,33.06,8346.0,32.0786,32.0786,32.0398,32.0592,8346.0
2022-07-15 11:45:00,33.03,33.07,33.02,33.04,11784.0,32.0301,32.0689,32.0204,32.0398,11784.0
2022-07-15 11:50:00,33.03,33.04,33.02,33.02,5164.0,32.0301,32.0398,32.0204,32.0204,5164.0
2022-07-15 11:55:00,33.02,33.03,32.98,32.98,20840.0,32.0204,32.0301,31.9816,31.9816,20840.0
2022-07-15 12:00:00,32.97,33.0,32.96,32.99,6540.0,31.9719,32.001,31.9622,31.9913,6540.0
2022-07-15 12:05:00,32.99,32.99,32.91,32.92,15978.0,31.9913,31.9913,31.9137,31.9234,15978.0
2022-07-15 12:10:00,32.92,32.93,32.88,32.92,10882.0,31.9234,31.9331,31.8847,31.9234,10882.0
2022-07-15 12:15:00,32.91,32.93,32.88,32.93,14140.0,31.9137,31.9331,31.8847,31.9331,14140.0
2022-07-15 12:20:00,32.93,32.94,32.9,32.91,14876.0,31.9331,31.9428,31.904,31.9137,14876.0
2022-07-15 12:25:00,32.9,32.93,32.89,32.93,21068.0,31.904,31.9331,31.8943,31.9331,21068.0
2022-07-15 12:30:00,32.94,32.95,32.88,32.9,16558.0,31.9428,31.9525,31.8847,31.904,16558.0
2022-07-15 12:35:00,32.9,32.91,32.87,32.88,16330.0,31.904,31.9137,31.875,31.8847,16330.0
2022-07-15 12:40:00,32.88,32.89,32.85,32.88,11310.0,31.8847,31.8943,31.8556,31.8847,11310.0
2022-07-15 12:45:00,32.88,32.88,32.85,32.88,10004.0,31.8847,31.8847,31.8556,31.8847,10004.0
2022-07-15 12:50:00,32.88,32.89,32.84,32.85,20038.0,31.8847,31.8943,31.8459,31.8556,20038.0
2022-07-15 12:55:00,32.85,32.87,32.84,32.86,14640.0,31.8556,31.875,31.8459,31.8653,14640.0
2022-07-15 13:00:00,32.87,32.89,32.86,32.88,9600.0,31.875,31.8943,31.8653,31.8847,9600.0
2022-07-15 13:05:00,32.89,32.92,32.88,32.9,4882.0,31.8943,31.9234,31.8847,31.904,4882.0
2022-07-15 13:10:00,32.9,32.92,32.9,32.9,11294.0,31.904,31.9234,31.904,31.904,11294.0
2022-07-15 13:15:00,32.9,32.91,32.88,32.91,16088.0,31.904,31.9137,31.8847,31.9137,16088.0
2022-07-15 13:20:00,32.91,32.92,32.9,32.92,11224.0,31.9137,31.9234,31.904,31.9234,11224.0
2022-07-15 13:25:00,32.92,32.97,32.92,32.97,8382.0,31.9234,31.9719,31.9234,31.9719,8382.0
2022-07-15 13:30:00,32.97,32.97,32.94,32.96,9178.0,31.9719,31.9719,31.9428,31.9622,9178.0
2022-07-15 13:35:00,32.96,32.96,32.93,32.93,9880.0,31.9622,31.9622,31.9331,31.9331,9880.0
2022-07-15 13:40:00,32.94,32.94,32.92,32.92,16024.0,31.9428,31.9428,31.9234,31.9234,16024.0
2022-07-15 13:45:00,32.92,32.94,32.9,32.9,12968.0,31.9234,31.9428,31.904,31.904,12968.0
2022-07-15 13:50:00,32.88,32.89,32.84,32.84,10622.0,31.8847,31.8943,31.8459,31.8459,10622.0
2022-07-15 13:55:00,32.84,32.87,32.84,32.85,10648.0,31.8459,31.875,31.8459,31.8556,10648.0
2022-07-15 14:00:00,32.85,32.85,32.82,32.84,37138.0,31.8556,31.8556,31.8265,31.8459,37138.0
2022-07-15 14:05:00,32.85,32.88,32.85,32.88,8636.0,31.8556,31.8847,31.8556,31.8847,8636.0
2022-07-15 14:10:00,32.9,32.91,32.88,32.91,8050.0,31.904,31.9137,31.8847,31.9137,8050.0
2022-07-15 14:15:00,32.91,32.92,32.91,32.91,9274.0,31.9137,31.9234,31.9137,31.9137,9274.0
2022-07-15 14:20:00,32.91,32.91,32.87,32.89,11750.0,31.9137,31.9137,31.875,31.8943,11750.0
2022-07-15 14:25:00,32.9,32.9,32.86,32.9,9402.0,31.904,31.904,31.8653,31.904,9402.0
2022-07-15 14:30:00,32.91,32.91,32.89,32.9,9224.0,31.9137,31.9137,31.8943,31.904,9224.0
2022-07-15 14:35:00,32.9,32.9,32.88,32.88,7714.0,31.904,31.904,31.8847,31.8847,7714.0
2022-07-15 14:40:00,32.88,32.91,32.88,32.91,10068.0,31.8847,31.9137,31.8847,31.9137,10068.0
2022-07-15 14:45:00,32.92,32.95,32.92,32.94,9258.0,31.9234,31.9525,31.9234,31.9428,9258.0
2022-07-15 14:50:00,32.94,32.94,32.91,32.93,9298.0,31.9428,31.9428,31.9137,31.9331,9298.0
2022-07-15 14:55:00,32.93,32.93,32.88,32.9,15216.0,31.9331,31.9331,31.8847,31.904,15216.0
2022-07-15 15:00:00,32.9,32.95,32.9,32.95,12966.0,31.904,31.9525,31.904,31.9525,12966.0
2022-07-15 15:05:00,32.95,32.97,32.94,32.96,14238.0,31.9525,31.9719,31.9428,31.9622,14238.0
2022-07-15 15:10:00,32.96,32.98,32.95,32.96,17642.0,31.9622,31.9816,31.9525,31.9622,17642.0
2022-07-15 15:15:00,32.96,32.99,32.96,32.97,25642.0,31.9622,31.9913,31.9622,31.9719,25642.0
2022-07-15 15:20:00,32.97,32.99,32.96,32.96,22016.0,31.9719,31.9913,31.9622,31.9622,22016.0
2022-07-15 15:25:00,32.96,32.99,32.96,32.98,21096.0,31.9622,31.9913,31.9622,31.9816,21096.0
2022-07-15 15:30:00,32.98,32.98,32.95,32.95,33412.0,31.9816,31.9816,31.9525,31.9525,33412.0
2022-07-15 15:35:00,32.96,32.99,32.95,32.96,33734.0,31.9622,31.9913,31.9525,31.9622,33734.0
2022-07-15 15:40:00,32.96,33.01,32.95,33.01,41892.0,31.9622,32.0107,31.9525,32.0107,41892.0
2022-07-15 15:45:00,33.01,33.02,32.99,33.01,59332.0,32.0107,32.0204,31.9913,32.0107,59332.0
2022-07-15 15:50:00,33.01,33.05,32.96,33.01,116858.0,32.0107,32.0495,31.9622,32.0107,116858.0
2022-07-15 15:55:00,33.02,33.08,33.01,33.06,178578.0,32.0204,32.0786,32.0107,32.0592,178578.0
2022-07-18 09:30:00,33.2,33.33,33.2,33.23,54392.0,32.195,32.321,32.195,32.2241,54392.0
2022-07-18 09:35:00,33.21,33.33,33.18,33.29,21810.0,32.2047,32.321,32.1756,32.2822,21810.0
2022-07-18 09:40:00,33.27,33.34,33.19,33.3,14548.0,32.2628,32.3307,32.1853,32.2919,14548.0
2022-07-18 09:45:00,33.28,33.29,33.21,33.23,16456.0,32.2725,32.2822,32.2047,32.2241,16456.0
2022-07-18 09:50:00,33.23,33.24,33.15,33.18,9530.0,32.2241,32.2338,32.1465,32.1756,9530.0
2022-07-18 09:55:00,33.17,33.2,33.04,33.05,17376.0,32.1659,32.195,32.0398,32.0495,17376.0
2022-07-18 10:00:00,33.06,33.1,32.99,33.01,15428.0,32.0592,32.098,31.9913,32.0107,15428.0
2022-07-18 10:05:00,32.99,32.99,32.95,32.95,7538.0,31.9913,31.9913,31.9525,31.9525,7538.0
2022-07-18 10:10:00,32.95,32.96,32.88,32.95,6954.0,31.9525,31.9622,31.8847,31.9525,6954.0
2022-07-18 10:15:00,32.95,32.99,32.95,32.99,7558.0,31.9525,31.9913,31.9525,31.9913,7558.0
2022-07-18 10:20:00,33.01,33.05,32.98,33.02,18824.0,32.0107,32.0495,31.9816,32.0204,18824.0
2022-07-18 10:25:00,33.01,33.02,32.97,33.02,10380.0,32.0107,32.0204,31.9719,32.0204,10380.0
2022-07-18 10:30:00,33.03,33.1,33.03,33.1,24368.0,32.0301,32.098,32.0301,32.098,24368.0
2022-07-18 10:35:00,33.1,33.1,33.02,33.05,11228.0,32.098,32.098,32.0204,32.0495,11228.0
2022-07-18 10:40:00,33.08,33.12,33.07,33.12,7322.0,32.0786,32.1174,32.0689,32.1174,7322.0
2022-07-18 10:45:00,33.1,33.1,33.05,33.07,10408.0,32.098,32.098,32.0495,32.0689,10408.0
2022-07-18 10:50:00,33.08,33.1,33.03,33.06,10578.0,32.0786,32.098,32.0301,32.0592,10578.0
2022-07-18 10:55:00,33.07,33.12,33.05,33.05,14956.0,32.0689,32.1174,32.0495,32.0495,14956.0
2022-07-18 11:00:00,33.05,33.06,33.01,33.02,14408.0,32.0495,32.0592,32.0107,32.0204,14408.0
2022-07-18 11:05:00,33.01,33.04,33.0,33.0,5126.0,32.0107,32.0398,32.001,32.001,5126.0
2022-07-18 11:10:00,33.0,33.04,33.0,33.04,5902.0,32.001,32.0398,32.001,32.0398,5902.0
2022-07-18 11:15:00,33.02,33.05,32.99,33.04,8148.0,32.0204,32.0495,31.9913,32.0398,8148.0
2022-07-18 11:20:00,33.04,33.04,33.01,33.03,8592.0,32.0398,32.0398,32.0107,32.0301,8592.0
2022-07-18 11:25:00,33.02,33.06,33.02,33.04,11392.0,32.0204,32.0592,32.0204,32.0398,11392.0
2022-07-18 11:30:00,33.03,33.05,33.0,33.04,9890.0,32.0301,32.0495,32.001,32.0398,9890.0
2022-07-18 11:35:00,33.04,33.06,33.04,33.05,8160.0,32.0398,32.0592,32.0398,32.0495,8160.0
2022-07-18 11:40:00,33.06,33.08,33.06,33.06,9476.0,32.0592,32.0786,32.0592,32.0592,9476.0
2022-07-18 11:45:00,33.06,33.07,33.04,33.05,8542.0,32.0592,32.0689,32.0398,32.0495,8542.0
2022-07-18 11:50:00,33.05,33.1,33.03,33.07,9708.0,32.0495,32.098,32.0301,32.0689,9708.0
2022-07-18 11:55:00,33.08,33.1,33.06,33.1,7396.0,32.0786,32.098,32.0592,32.098,7396.0
2022-07-18 12:00:00,33.1,33.12,33.09,33.12,7048.0,32.098,32.1174,32.0883,32.1174,7048.0
2022-07-18 12:05:00,33.12,33.13,33.08,33.12,13824.0,32.1174,32.1271,32.0786,32.1174,13824.0
2022-07-18 12:10:00,33.12,33.13,33.1,33.13,4808.0,32.1174,32.1271,32.098,32.1271,4808.0
2022-07-18 12:15:00,33.13,33.13,33.08,33.09,12530.0,32.1271,32.1271,32.0786,32.0883,12530.0
2022-07-18 12:20:00,33.1,33.1,33.08,33.1,7624.0,32.098,32.098,32.0786,32.098,7624.0
2022-07-18 12:25:00,33.1,33.1,33.08,33.09,28942.0,32.098,32.098,32.0786,32.0883,28942.0
2022-07-18 12:30:00,33.1,33.1,33.08,33.09,14556.0,32.098,32.098,32.0786,32.0883,14556.0
2022-07-18 12:35:00,33.08,33.12,33.08,33.1,8744.0,32.0786,32.1174,32.0786,32.098,8744.0
2022-07-18 12:40:00,33.1,33.13,33.1,33.12,7376.0,32.098,32.1271,32.098,32.1174,7376.0
2022-07-18 12:45:00,33.11,33.11,33.06,33.07,16176.0,32.1077,32.1077,32.0592,32.0689,16176.0
2022-07-18 12:50:00,33.06,33.06,33.03,33.03,6608.0,32.0592,32.0592,32.0301,32.0301,6608.0
2022-07-18 12:55:00,33.02,33.04,33.01,33.02,10454.0,32.0204,32.0398,32.0107,32.0204,10454.0
2022-07-18 13:00:00,33.02,33.04,33.02,33.02,4588.0,32.0204,32.0398,32.0204,32.0204,4588.0
2022-07-18 13:05:00,33.02,33.05,33.02,33.03,23472.0,32.0204,32.0495,32.0204,32.0301,23472.0
2022-07-18 13:10:00,33.03,33.05,33.01,33.02,61718.0,32.0301,32.0495,32.0107,32.0204,61718.0
2022-07-18 13:15:00,33.02,33.03,32.99,32.99,9180.0,32.0204,32.0301,31.9913,31.9913,9180.0
2022-07-18 13:20:00,32.98,33.02,32.97,33.01,22590.0,31.9816,32.0204,31.9719,32.0107,22590.0
2022-07-18 13:25:00,33.02,33.05,33.01,33.03,13272.0,32.0204,32.0495,32.0107,32.0301,13272.0
2022-07-18 13:30:00,33.04,33.04,32.97,32.97,18616.0,32.0398,32.0398,31.9719,31.9719,18616.0
2022-07-18 13:35:00,32.97,32.99,32.93,32.94,16596.0,31.9719,31.9913,31.9331,31.9428,16596.0
2022-07-18 13:40:00,32.94,32.95,32.92,32.93,14616.0,31.9428,31.9525,31.9234,31.9331,14616.0
2022-07-18 13:45:00,32.92,32.95,32.88,32.9,19004.0,31.9234,31.9525,31.8847,31.904,19004.0
2022-07-18 13:50:00,32.91,32.92,32.9,32.91,23914.0,31.9137,31.9234,31.904,31.9137,23914.0
2022-07-18 13:55:00,32.92,32.92,32.82,32.82,13116.0,31.9234,31.9234,31.8265,31.8265,13116.0
2022-07-18 14:00:00,32.81,32.84,32.8,32.81,12332.0,31.8168,31.8459,31.8071,31.8168,12332.0
2022-07-18 14:05:00,32.82,32.86,32.79,32.83,76822.0,31.8265,31.8653,31.7974,31.8362,76822.0
2022-07-18 14:10:00,32.83,32.83,32.78,32.81,8334.0,31.8362,31.8362,31.7877,31.8168,8334.0
2022-07-18 14:15:00,32.83,32.84,32.81,32.82,10554.0,31.8362,31.8459,31.8168,31.8265,10554.0
2022-07-18 14:20:00,32.82,32.83,32.76,32.77,10724.0,31.8265,31.8362,31.7683,31.778,10724.0
2022-07-18 14:25:00,32.77,32.77,32.71,32.74,10502.0,31.778,31.778,31.7198,31.7489,10502.0
2022-07-18 14:30:00,32.74,32.77,32.73,32.77,10184.0,31.7489,31.778,31.7392,31.778,10184.0
2022-07-18 14:35:00,32.77,32.79,32.76,32.77,8844.0,31.778,31.7974,31.7683,31.778,8844.0
2022-07-18 14:40:00,32.77,32.77,32.7,32.71,18034.0,31.778,31.778,31.7101,31.7198,18034.0
2022-07-18 14:45:00,32.72,32.73,32.7,32.73,7000.0,31.7295,31.7392,31.7101,31.7392,7000.0
2022-07-18 14:50:00,32.73,32.73,32.68,32.71,18090.0,31.7392,31.7392,31.6907,31.7198,18090.0
2022-07-18 14:55:00,32.7,32.7,32.66,32.66,9148.0,31.7101,31.7101,31.6713,31.6713,9148.0
2022-07-18 15:00:00,32.67,32.69,32.66,32.68,18480.0,31.681,31.7004,31.6713,31.6907,18480.0
2022-07-18 15:05:00,32.69,32.74,32.69,32.74,14376.0,31.7004,31.7489,31.7004,31.7489,14376.0
2022-07-18 15:10:00,32.74,32.75,32.71,32.75,19482.0,31.7489,31.7586,31.7198,31.7586,19482.0
2022-07-18 15:15:00,32.74,32.76,32.72,32.75,12004.0,31.7489,31.7683,31.7295,31.7586,12004.0
2022-07-18 15:20:00,32.75,32.77,32.74,32.74,14304.0,31.7586,31.778,31.7489,31.7489,14304.0
2022-07-18 15:25:00,32.74,32.75,32.7,32.7,30038.0,31.7489,31.7586,31.7101,31.7101,30038.0
2022-07-18 15:30:00,32.69,32.69,32.63,32.67,25002.0,31.7004,31.7004,31.6422,31.681,25002.0
2022-07-18 15:35:00,32.66,32.68,32.59,32.6,25994.0,31.6713,31.6907,31.6034,31.6131,25994.0
2022-07-18 15:40:00,32.6,32.6,32.55,32.57,32030.0,31.6131,31.6131,31.5646,31.584,32030.0
2022-07-18 15:45:00,32.56,32.56,32.48,32.49,56578.0,31.5743,31.5743,31.4968,31.5065,56578.0
2022-07-18 15:50:00,32.49,32.6,32.48,32.6,77038.0,31.5065,31.6131,31.4968,31.6131,77038.0
2022-07-18 15:55:00,32.6,32.63,32.59,32.6,149472.0,31.6131,31.6422,31.6034,31.6131,149472.0
2022-07-19 09:30:00,33.03,33.18,33.03,33.18,33384.0,32.0301,32.1756,32.0301,32.1756,33384.0
2022-07-19 09:35:00,33.19,33.21,33.13,33.21,16420.0,32.1853,32.2047,32.1271,32.2047,16420.0
2022-07-19 09:40:00,33.23,33.34,33.19,33.22,26194.0,32.2241,32.3307,32.1853,32.2144,26194.0
2022-07-19 09:45:00,33.28,33.32,33.27,33.31,14122.0,32.2725,32.3113,32.2628,32.3016,14122.0
2022-07-19 09:50:00,33.37,33.38,33.28,33.32,17334.0,32.3598,32.3695,32.2725,32.3113,17334.0
2022-07-19 09:55:00,33.33,33.36,33.28,33.35,8150.0,32.321,32.3501,32.2725,32.3404,8150.0
2022-07-19 10:00:00,33.34,33.38,33.33,33.33,13650.0,32.3307,32.3695,32.321,32.321,13650.0
2022-07-19 10:05:00,33.32,33.34,33.3,33.33,16690.0,32.3113,32.3307,32.2919,32.321,16690.0
2022-07-19 10:10:00,33.35,33.42,33.35,33.38,17780.0,32.3404,32.4083,32.3404,32.3695,17780.0
2022-07-19 10:15:00,33.37,33.38,33.37,33.38,10188.0,32.3598,32.3695,32.3598,32.3695,10188.0
2022-07-19 10:20:00,33.4,33.45,33.38,33.43,8992.0,32.3889,32.4374,32.3695,32.418,8992.0
2022-07-19 10:25:00,33.43,33.47,33.42,33.47,11052.0,32.418,32.4568,32.4083,32.4568,11052.0
2022-07-19 10:30:00,33.48,33.49,33.44,33.45,14460.0,32.4665,32.4762,32.4277,32.4374,14460.0
2022-07-19 10:35:00,33.44,33.48,33.43,33.46,9194.0,32.4277,32.4665,32.418,32.4471,9194.0
2022-07-19 10:40:00,33.45,33.52,33.43,33.49,16926.0,32.4374,32.5053,32.418,32.4762,16926.0
2022-07-19 10:45:00,33.49,33.56,33.49,33.56,7970.0,32.4762,32.5441,32.4762,32.5441,7970.0
2022-07-19 10:50:00,33.58,33.58,33.54,33.54,15240.0,32.5635,32.5635,32.5247,32.5247,15240.0
2022-07-19 10:55:00,33.54,33.57,33.51,33.56,12450.0,32.5247,32.5538,32.4956,32.5441,12450.0
2022-07-19 11:00:00,33.56,33.59,33.53,33.54,45888.0,32.5441,32.5732,32.515,32.5247,45888.0
2022-07-19 11:05:00,33.54,33.6,33.54,33.57,84728.0,32.5247,32.5829,32.5247,32.5538,84728.0
2022-07-19 11:10:00,33.57,33.6,33.55,33.58,11146.0,32.5538,32.5829,32.5344,32.5635,11146.0
2022-07-19 11:15:00,33.58,33.59,33.54,33.55,31606.0,32.5635,32.5732,32.5247,32.5344,31606.0
2022-07-19 11:20:00,33.55,33.56,33.52,33.56,55124.0,32.5344,32.5441,32.5053,32.5441,55124.0
2022-07-19 11:25:00,33.55,33.59,33.54,33.57,12094.0,32.5344,32.5732,32.5247,32.5538,12094.0
2022-07-19 11:30:00,33.58,33.62,33.58,33.6,17168.0,32.5635,32.6023,32.5635,32.5829,17168.0
2022-07-19 11:35:00,33.6,33.62,33.58,33.58,13660.0,32.5829,32.6023,32.5635,32.5635,13660.0
2022-07-19 11:40:00,33.57,33.57,33.55,33.55,10010.0,32.5538,32.5538,32.5344,32.5344,10010.0
2022-07-19 11:45:00,33.56,33.57,33.55,33.55,14316.0,32.5441,32.5538,32.5344,32.5344,14316.0
2022-07-19 11:50:00,33.55,33.58,33.55,33.57,9636.0,32.5344,32.5635,32.5344,32.5538,9636.0
2022-07-19 11:55:00,33.57,33.62,33.57,33.62,11602.0,32.5538,32.6023,32.5538,32.6023,11602.0
2022-07-19 12:00:00,33.6,33.6,33.55,33.55,23918.0,32.5829,32.5829,32.5344,32.5344,23918.0
2022-07-19 12:05:00,33.55,33.57,33.52,33.53,20696.0,32.5344,32.5538,32.5053,32.515,20696.0
2022-07-19 12:10:00,33.55,33.58,33.54,33.54,10422.0,32.5344,32.5635,32.5247,32.5247,10422.0
2022-07-19 12:15:00,33.54,33.54,33.51,33.52,21822.0,32.5247,32.5247,32.4956,32.5053,21822.0
2022-07-19 12:20:00,33.52,33.58,33.52,33.58,36742.0,32.5053,32.5635,32.5053,32.5635,36742.0
2022-07-19 12:25:00,33.58,33.58,33.56,33.56,13798.0,32.5635,32.5635,32.5441,32.5441,13798.0
2022-07-19 12:30:00,33.56,33.61,33.55,33.6,18014.0,32.5441,32.5926,32.5344,32.5829,18014.0
2022-07-19 12:35:00,33.6,33.62,33.6,33.61,16440.0,32.5829,32.6023,32.5829,32.5926,16440.0
2022-07-19 12:40:00,33.62,33.64,33.62,33.63,14946.0,32.6023,32.6216,32.6023,32.6119,14946.0
2022-07-19 12:45:00,33.62,33.67,33.62,33.65,22148.0,32.6023,32.6507,32.6023,32.6313,22148.0
2022-07-19 12:50:00,33.64,33.66,33.62,33.63,7070.0,32.6216,32.641,32.6023,32.6119,7070.0
2022-07-19 12:55:00,33.63,33.65,33.62,33.65,6452.0,32.6119,32.6313,32.6023,32.6313,6452.0
2022-07-19 13:00:00,33.63,33.65,33.63,33.63,12116.0,32.6119,32.6313,32.6119,32.6119,12116.0
2022-07-19 13:05:00,33.63,33.63,33.58,33.6,30492.0,32.6119,32.6119,32.5635,32.5829,30492.0
2022-07-19 13:10:00,33.59,33.62,33.59,33.6,12720.0,32.5732,32.6023,32.5732,32.5829,12720.0
2022-07-19 13:15:00,33.6,33.61,33.58,33.59,18386.0,32.5829,32.5926,32.5635,32.5732,18386.0
2022-07-19 13:20:00,33.59,33.6,33.58,33.59,15256.0,32.5732,32.5829,32.5635,32.5732,15256.0
2022-07-19 13:25:00,33.59,33.6,33.57,33.57,20356.0,32.5732,32.5829,32.5538,32.5538,20356.0
2022-07-19 13:30:00,33.58,33.59,33.57,33.59,18358.0,32.5635,32.5732,32.5538,32.5732,18358.0
2022-07-19 13:35:00,33.59,33.62,33.58,33.62,11120.0,32.5732,32.6023,32.5635,32.6023,11120.0
2022-07-19 13:40:00,33.61,33.65,33.61,33.65,23478.0,32.5926,32.6313,32.5926,32.6313,23478.0
2022-07-19 13:45:00,33.65,33.65,33.62,33.64,9758.0,32.6313,32.6313,32.6023,32.6216,9758.0
2022-07-19 13:50:00,33.65,33.67,33.64,33.65,10622.0,32.6313,32.6507,32.6216,32.6313,10622.0
2022-07-19 13:55:00,33.65,33.67,33.65,33.67,24344.0,32.6313,32.6507,32.6313,32.6507,24344.0
2022-07-19 14:00:00,33.68,33.74,33.67,33.73,14912.0,32.6604,32.7186,32.6507,32.7089,14912.0
2022-07-19 14:05:00,33.73,33.76,33.73,33.76,30568.0,32.7089,32.738,32.7089,32.738,30568.0
2022-07-19 14:10:00,33.76,33.76,33.72,33.72,19102.0,32.738,32.738,32.6992,32.6992,19102.0
2022-07-19 14:15:00,33.72,33.74,33.69,33.74,15514.0,32.6992,32.7186,32.6701,32.7186,15514.0
2022-07-19 14:20:00,33.74,33.76,33.73,33.74,27538.0,32.7186,32.738,32.7089,32.7186,27538.0
2022-07-19 14:25:00,33.74,33.74,33.69,33.7,27096.0,32.7186,32.7186,32.6701,32.6798,27096.0
2022-07-19 14:30:00,33.7,33.77,33.7,33.74,68532.0,32.6798,32.7477,32.6798,32.7186,68532.0
2022-07-19 14:35:00,33.74,33.76,33.71,33.73,10446.0,32.7186,32.738,32.6895,32.7089,10446.0
2022-07-19 14:40:00,33.73,33.77,33.72,33.77,22716.0,32.7089,32.7477,32.6992,32.7477,22716.0
2022-07-19 14:45:00,33.76,33.76,33.71,33.74,18252.0,32.738,32.738,32.6895,32.7186,18252.0
2022-07-19 14:50:00,33.74,33.79,33.74,33.79,19074.0,32.7186,32.7671,32.7186,32.7671,19074.0
2022-07-19 14:55:00,33.77,33.78,33.76,33.77,22254.0,32.7477,32.7574,32.738,32.7477,22254.0
2022-07-19 15:00:00,33.78,33.79,33.74,33.77,21084.0,32.7574,32.7671,32.7186,32.7477,21084.0
2022-07-19 15:05:00,33.77,33.84,33.77,33.82,54260.0,32.7477,32.8156,32.7477,32.7962,54260.0
2022-07-19 15:10:00,33.82,33.82,33.77,33.81,46750.0,32.7962,32.7962,32.7477,32.7865,46750.0
2022-07-19 15:15:00,33.81,33.81,33.78,33.79,29344.0,32.7865,32.7865,32.7574,32.7671,29344.0
2022-07-19 15:20:00,33.8,33.8,33.76,33.79,55338.0,32.7768,32.7768,32.738,32.7671,55338.0
2022-07-19 15:25:00,33.79,33.82,33.79,33.79,28456.0,32.7671,32.7962,32.7671,32.7671,28456.0
2022-07-19 15:30:00,33.8,33.82,33.76,33.76,34958.0,32.7768,32.7962,32.738,32.738,34958.0
2022-07-19 15:35:00,33.76,33.82,33.76,33.81,36218.0,32.738,32.7962,32.738,32.7865,36218.0
2022-07-19 15:40:00,33.81,33.85,33.8,33.85,48518.0,32.7865,32.8253,32.7768,32.8253,48518.0
2022-07-19 15:45:00,33.85,33.88,33.84,33.84,63074.0,32.8253,32.8544,32.8156,32.8156,63074.0
2022-07-19 15:50:00,33.85,33.88,33.81,33.83,104802.0,32.8253,32.8544,32.7865,32.8059,104802.0
2022-07-19 15:55:00,33.83,33.86,33.81,33.81,203116.0,32.8059,32.835,32.7865,32.7865,203116.0
2022-07-20 09:30:00,33.79,33.83,33.73,33.79,36274.0,32.7671,32.8059,32.7089,32.7671,36274.0
2022-07-20 09:35:00,33.8,33.92,33.77,33.91,35408.0,32.7768,32.8932,32.7477,32.8835,35408.0
2022-07-20 09:40:00,33.91,34.02,33.89,34.02,28148.0,32.8835,32.9901,32.8641,32.9901,28148.0
2022-07-20 09:45:00,34.04,34.05,33.86,33.87,14822.0,33.0095,33.0192,32.835,32.8447,14822.0
2022-07-20 09:50:00,33.88,33.9,33.82,33.82,16904.0,32.8544,32.8738,32.7962,32.7962,16904.0
2022-07-20 09:55:00,33.83,33.9,33.83,33.84,42976.0,32.8059,32.8738,32.8059,32.8156,42976.0
2022-07-20 10:00:00,33.85,33.93,33.83,33.93,11456.0,32.8253,32.9029,32.8059,32.9029,11456.0
2022-07-20 10:05:00,33.92,33.94,33.86,33.93,10988.0,32.8932,32.9126,32.835,32.9029,10988.0
2022-07-20 10:10:00,33.93,33.94,33.9,33.92,15152.0,32.9029,32.9126,32.8738,32.8932,15152.0
2022-07-20 10:15:00,33.91,33.94,33.88,33.88,12010.0,32.8835,32.9126,32.8544,32.8544,12010.0
2022-07-20 10:20:00,33.88,33.98,33.87,33.97,14196.0,32.8544,32.9514,32.8447,32.9417,14196.0
2022-07-20 10:25:00,33.99,34.08,33.99,34.06,28978.0,32.961,33.0483,32.961,33.0289,28978.0
2022-07-20 10:30:00,34.05,34.1,34.02,34.08,13592.0,33.0192,33.0677,32.9901,33.0483,13592.0
2022-07-20 10:35:00,34.1,34.2,34.09,34.19,22678.0,33.0677,33.1647,33.058,33.155,22678.0
2022-07-20 10:40:00,34.18,34.19,34.15,34.18,27386.0,33.1453,33.155,33.1162,33.1453,27386.0
2022-07-20 10:45:00,34.19,34.23,34.18,34.2,14386.0,33.155,33.1938,33.1453,33.1647,14386.0
2022-07-20 10:50:00,34.2,34.25,34.18,34.21,13236.0,33.1647,33.2132,33.1453,33.1744,13236.0
2022-07-20 10:55:00,34.22,34.22,34.2,34.22,7220.0,33.1841,33.1841,33.1647,33.1841,7220.0
2022-07-20 11:00:00,34.23,34.23,34.16,34.17,12386.0,33.1938,33.1938,33.1259,33.1356,12386.0
2022-07-20 11:05:00,34.17,34.19,34.16,34.19,14512.0,33.1356,33.155,33.1259,33.155,14512.0
2022-07-20 11:10:00,34.19,34.19,34.14,34.14,15254.0,33.155,33.155,33.1065,33.1065,15254.0
2022-07-20 11:15:00,34.13,34.16,34.13,34.14,6736.0,33.0968,33.1259,33.0968,33.1065,6736.0
2022-07-20 11:20:00,34.13,34.16,34.13,34.15,18236.0,33.0968,33.1259,33.0968,33.1162,18236.0
2022-07-20 11:25:00,34.14,34.18,34.14,34.18,7776.0,33.1065,33.1453,33.1065,33.1453,7776.0
2022-07-20 11:30:00,34.18,34.21,34.17,34.2,5388.0,33.1453,33.1744,33.1356,33.1647,5388.0
2022-07-20 11:35:00,34.22,34.23,34.13,34.13,15068.0,33.1841,33.1938,33.0968,33.0968,15068.0
2022-07-20 11:40:00,34.13,34.18,34.13,34.18,10282.0,33.0968,33.1453,33.0968,33.1453,10282.0
2022-07-20 11:45:00,34.17,34.18,34.15,34.16,8528.0,33.1356,33.1453,33.1162,33.1259,8528.0
2022-07-20 11:50:00,34.17,34.24,34.16,34.24,26238.0,33.1356,33.2035,33.1259,33.2035,26238.0
2022-07-20 11:55:00,34.24,34.26,34.23,34.26,6786.0,33.2035,33.2229,33.1938,33.2229,6786.0
2022-07-20 12:00:00,34.26,34.26,34.22,34.24,14798.0,33.2229,33.2229,33.1841,33.2035,14798.0
2022-07-20 12:05:00,34.23,34.29,34.23,34.27,8476.0,33.1938,33.252,33.1938,33.2326,8476.0
2022-07-20 12:10:00,34.27,34.3,34.26,34.27,9244.0,33.2326,33.2617,33.2229,33.2326,9244.0
2022-07-20 12:15:00,34.27,34.29,34.23,34.24,13722.0,33.2326,33.252,33.1938,33.2035,13722.0
2022-07-20 12:20:00,34.27,34.27,34.24,34.27,9088.0,33.2326,33.2326,33.2035,33.2326,9088.0
2022-07-20 12:25:00,34.27,34.27,34.24,34.25,7910.0,33.2326,33.2326,33.2035,33.2132,7910.0
2022-07-20 12:30:00,34.26,34.28,34.25,34.28,8568.0,33.2229,33.2423,33.2132,33.2423,8568.0
2022-07-20 12:35:00,34.27,34.29,34.24,34.24,14336.0,33.2326,33.252,33.2035,33.2035,14336.0
2022-07-20 12:40:00,34.24,34.24,34.15,34.15,13274.0,33.2035,33.2035,33.1162,33.1162,13274.0
2022-07-20 12:45:00,34.16,34.16,34.11,34.13,27600.0,33.1259,33.1259,33.0774,33.0968,27600.0
2022-07-20 12:50:00,34.13,34.22,34.13,34.2,9014.0,33.0968,33.1841,33.0968,33.1647,9014.0
2022-07-20 12:55:00,34.2,34.24,34.19,34.24,10072.0,33.1647,33.2035,33.155,33.2035,10072.0
2022-07-20 13:00:00,34.23,34.23,34.15,34.15,14756.0,33.1938,33.1938,33.1162,33.1162,14756.0
2022-07-20 13:05:00,34.16,34.19,34.1,34.14,15298.0,33.1259,33.155,33.0677,33.1065,15298.0
2022-07-20 13:10:00,34.13,34.14,34.08,34.14,18672.0,33.0968,33.1065,33.0483,33.1065,18672.0
2022-07-20 13:15:00,34.13,34.17,34.11,34.16,11208.0,33.0968,33.1356,33.0774,33.1259,11208.0
2022-07-20 13:20:00,34.15,34.17,34.13,34.16,16868.0,33.1162,33.1356,33.0968,33.1259,16868.0
2022-07-20 13:25:00,34.17,34.23,34.16,34.23,11884.0,33.1356,33.1938,33.1259,33.1938,11884.0
2022-07-20 13:30:00,34.22,34.29,34.22,34.27,16964.0,33.1841,33.252,33.1841,33.2326,16964.0
2022-07-20 13:35:00,34.27,34.29,34.25,34.28,16322.0,33.2326,33.252,33.2132,33.2423,16322.0
2022-07-20 13:40:00,34.27,34.28,34.24,34.24,14624.0,33.2326,33.2423,33.2035,33.2035,14624.0
2022-07-20 13:45:00,34.24,34.24,34.2,34.2,12602.0,33.2035,33.2035,33.1647,33.1647,12602.0
2022-07-20 13:50:00,34.2,34.23,34.17,34.22,21034.0,33.1647,33.1938,33.1356,33.1841,21034.0
2022-07-20 13:55:00,34.22,34.22,34.13,34.16,14378.0,33.1841,33.1841,33.0968,33.1259,14378.0
2022-07-20 14:00:00,34.16,34.22,34.16,34.22,18242.0,33.1259,33.1841,33.1259,33.1841,18242.0
2022-07-20 14:05:00,34.22,34.22,34.18,34.21,13576.0,33.1841,33.1841,33.1453,33.1744,13576.0
2022-07-20 14:10:00,34.21,34.24,34.17,34.24,16824.0,33.1744,33.2035,33.1356,33.2035,16824.0
2022-07-20 14:15:00,34.23,34.24,34.2,34.23,8560.0,33.1938,33.2035,33.1647,33.1938,8560.0
2022-07-20 14:20:00,34.24,34.26,34.22,34.26,11410.0,33.2035,33.2229,33.1841,33.2229,11410.0
2022-07-20 14:25:00,34.26,34.3,34.26,34.3,14216.0,33.2229,33.2617,33.2229,33.2617,14216.0
2022-07-20 14:30:00,34.29,34.29,34.24,34.28,13974.0,33.252,33.252,33.2035,33.2423,13974.0
2022-07-20 14:35:00,34.28,34.31,34.27,34.31,9824.0,33.2423,33.2714,33.2326,33.2714,9824.0
2022-07-20 14:40:00,34.31,34.31,34.27,34.29,9320.0,33.2714,33.2714,33.2326,33.252,9320.0
2022-07-20 14:45:00,34.29,34.31,34.27,34.29,14794.0,33.252,33.2714,33.2326,33.252,14794.0
2022-07-20 14:50:00,34.29,34.29,34.22,34.22,8774.0,33.252,33.252,33.1841,33.1841,8774.0
2022-07-20 14:55:00,34.22,34.27,34.2,34.27,10726.0,33.1841,33.2326,33.1647,33.2326,10726.0
2022-07-20 15:00:00,34.27,34.36,34.27,34.36,20270.0,33.2326,33.3198,33.2326,33.3198,20270.0
2022-07-20 15:05:00,34.36,34.38,34.32,34.33,19688.0,33.3198,33.3392,33.2811,33.2908,19688.0
2022-07-20 15:10:00,34.33,34.36,34.33,34.35,15956.0,33.2908,33.3198,33.2908,33.3102,15956.0
2022-07-20 15:15:00,34.35,34.38,34.35,34.38,21476.0,33.3102,33.3392,33.3102,33.3392,21476.0
2022-07-20 15:20:00,34.38,34.38,34.34,34.35,37328.0,33.3392,33.3392,33.3005,33.3102,37328.0
2022-07-20 15:25:00,34.35,34.42,34.35,34.42,25448.0,33.3102,33.378,33.3102,33.378,25448.0
2022-07-20 15:30:00,34.42,34.43,34.35,34.37,99944.0,33.378,33.3877,33.3102,33.3295,99944.0
2022-07-20 15:35:00,34.35,34.39,34.33,34.37,49530.0,33.3102,33.3489,33.2908,33.3295,49530.0
2022-07-20 15:40:00,34.36,34.41,34.35,34.4,54616.0,33.3198,33.3683,33.3102,33.3586,54616.0
2022-07-20 15:45:00,34.4,34.41,34.35,34.39,57874.0,33.3586,33.3683,33.3102,33.3489,57874.0
2022-07-20 15:50:00,34.39,34.47,34.36,34.38,209806.0,33.3489,33.4265,33.3198,33.3392,209806.0
2022-07-20 15:55:00,34.38,34.41,34.35,34.35,204388.0,33.3392,33.3683,33.3102,33.3102,204388.0
2022-07-21 09:30:00,34.48,34.57,34.4,34.46,44066.0,33.4362,33.5235,33.3586,33.4168,44066.0
2022-07-21 09:35:00,34.46,34.52,34.39,34.52,21410.0,33.4168,33.475,33.3489,33.475,21410.0
2022-07-21 09:40:00,34.52,34.52,34.41,34.44,25628.0,33.475,33.475,33.3683,33.3974,25628.0
2022-07-21 09:45:00,34.43,34.54,34.43,34.49,13700.0,33.3877,33.4944,33.3877,33.4459,13700.0
2022-07-21 09:50:00,34.52,34.6,34.44,34.6,10930.0,33.475,33.5526,33.3974,33.5526,10930.0
2022-07-21 09:55:00,34.61,34.61,34.53,34.54,16130.0,33.5623,33.5623,33.4847,33.4944,16130.0
2022-07-21 10:00:00,34.55,34.63,34.49,34.49,17146.0,33.5041,33.5817,33.4459,33.4459,17146.0
2022-07-21 10:05:00,34.47,34.55,34.47,34.48,8652.0,33.4265,33.5041,33.4265,33.4362,8652.0
2022-07-21 10:10:00,34.48,34.51,34.37,34.4,18826.0,33.4362,33.4653,33.3295,33.3586,18826.0
2022-07-21 10:15:00,34.4,34.51,34.4,34.51,9620.0,33.3586,33.4653,33.3586,33.4653,9620.0
2022-07-21 10:20:00,34.51,34.52,34.4,34.4,33618.0,33.4653,33.475,33.3586,33.3586,33618.0
2022-07-21 10:25:00,34.38,34.4,34.32,34.37,14778.0,33.3392,33.3586,33.2811,33.3295,14778.0
2022-07-21 10:30:00,34.38,34.4,34.33,34.34,19238.0,33.3392,33.3586,33.2908,33.3005,19238.0
2022-07-21 10:35:00,34.34,34.45,34.34,34.44,13762.0,33.3005,33.4071,33.3005,33.3974,13762.0
2022-07-21 10:40:00,34.43,34.47,34.41,34.46,10044.0,33.3877,33.4265,33.3683,33.4168,10044.0
2022-07-21 10:45:00,34.46,34.49,34.45,34.48,27816.0,33.4168,33.4459,33.4071,33.4362,27816.0
2022-07-21 10:50:00,34.48,34.56,34.48,34.56,14608.0,33.4362,33.5138,33.4362,33.5138,14608.0
2022-07-21 10:55:00,34.56,34.59,34.52,34.59,15430.0,33.5138,33.5429,33.475,33.5429,15430.0
2022-07-21 11:00:00,34.6,34.65,34.56,34.65,19230.0,33.5526,33.6011,33.5138,33.6011,19230.0
2022-07-21 11:05:00,34.64,34.64,34.59,34.62,17402.0,33.5914,33.5914,33.5429,33.572,17402.0
2022-07-21 11:10:00,34.61,34.63,34.6,34.62,21936.0,33.5623,33.5817,33.5526,33.572,21936.0
2022-07-21 11:15:00,34.63,34.63,34.59,34.61,13456.0,33.5817,33.5817,33.5429,33.5623,13456.0
2022-07-21 11:20:00,34.61,34.61,34.52,34.55,11720.0,33.5623,33.5623,33.475,33.5041,11720.0
2022-07-21 11:25:00,34.55,34.59,34.51,34.58,19106.0,33.5041,33.5429,33.4653,33.5332,19106.0
2022-07-21 11:30:00,34.59,34.68,34.57,34.67,17834.0,33.5429,33.6302,33.5235,33.6205,17834.0
2022-07-21 11:35:00,34.68,34.7,34.62,34.62,9676.0,33.6302,33.6496,33.572,33.572,9676.0
2022-07-21 11:40:00,34.62,34.63,34.61,34.62,12174.0,33.572,33.5817,33.5623,33.572,12174.0
2022-07-21 11:45:00,34.62,34.63,34.6,34.6,10594.0,33.572,33.5817,33.5526,33.5526,10594.0
2022-07-21 11:50:00,34.6,34.62,34.58,34.62,13424.0,33.5526,33.572,33.5332,33.572,13424.0
2022-07-21 11:55:00,34.62,34.66,34.62,34.65,22908.0,33.572,33.6108,33.572,33.6011,22908.0
2022-07-21 12:00:00,34.64,34.71,34.63,34.71,16932.0,33.5914,33.6593,33.5817,33.6593,16932.0
2022-07-21 12:05:00,34.71,34.77,34.7,34.77,13198.0,33.6593,33.7174,33.6496,33.7174,13198.0
2022-07-21 12:10:00,34.78,34.78,34.7,34.73,16114.0,33.7271,33.7271,33.6496,33.6786,16114.0
2022-07-21 12:15:00,34.73,34.77,34.72,34.75,21902.0,33.6786,33.7174,33.669,33.698,21902.0
2022-07-21 12:20:00,34.75,34.77,34.71,34.76,58966.0,33.698,33.7174,33.6593,33.7077,58966.0
2022-07-21 12:25:00,34.75,34.81,34.75,34.81,8066.0,33.698,33.7562,33.698,33.7562,8066.0
2022-07-21 12:30:00,34.8,34.83,34.8,34.81,15058.0,33.7465,33.7756,33.7465,33.7562,15058.0
2022-07-21 12:35:00,34.81,34.83,34.79,34.79,15702.0,33.7562,33.7756,33.7368,33.7368,15702.0
2022-07-21 12:40:00,34.79,34.79,34.77,34.77,9802.0,33.7368,33.7368,33.7174,33.7174,9802.0
2022-07-21 12:45:00,34.77,34.79,34.77,34.77,11282.0,33.7174,33.7368,33.7174,33.7174,11282.0
2022-07-21 12:50:00,34.77,34.8,34.77,34.78,12946.0,33.7174,33.7465,33.7174,33.7271,12946.0
2022-07-21 12:55:00,34.78,34.79,34.77,34.77,11484.0,33.7271,33.7368,33.7174,33.7174,11484.0
2022-07-21 13:00:00,34.78,34.79,34.76,34.78,11728.0,33.7271,33.7368,33.7077,33.7271,11728.0
2022-07-21 13:05:00,34.79,34.81,34.77,34.78,8824.0,33.7368,33.7562,33.7174,33.7271,8824.0
2022-07-21 13:10:00,34.77,34.79,34.73,34.73,10712.0,33.7174,33.7368,33.6786,33.6786,10712.0
2022-07-21 13:15:00,34.71,34.74,34.7,34.73,15040.0,33.6593,33.6883,33.6496,33.6786,15040.0
2022-07-21 13:20:00,34.72,34.74,34.68,34.68,17802.0,33.669,33.6883,33.6302,33.6302,17802.0
2022-07-21 13:25:00,34.66,34.72,34.65,34.72,12542.0,33.6108,33.669,33.6011,33.669,12542.0
2022-07-21 13:30:00,34.72,34.72,34.63,34.65,22344.0,33.669,33.669,33.5817,33.6011,22344.0
2022-07-21 13:35:00,34.66,34.73,34.63,34.72,28840.0,33.6108,33.6786,33.5817,33.669,28840.0
2022-07-21 13:40:00,34.72,34.77,34.72,34.76,16894.0,33.669,33.7174,33.669,33.7077,16894.0
2022-07-21 13:45:00,34.74,34.76,34.73,34.76,15426.0,33.6883,33.7077,33.6786,33.7077,15426.0
2022-07-21 13:50:00,34.74,34.74,34.72,34.73,16274.0,33.6883,33.6883,33.669,33.6786,16274.0
2022-07-21 13:55:00,34.72,34.77,34.71,34.77,11702.0,33.669,33.7174,33.6593,33.7174,11702.0
2022-07-21 14:00:00,34.79,34.79,34.76,34.78,19598.0,33.7368,33.7368,33.7077,33.7271,19598.0
2022-07-21 14:05:00,34.77,34.82,34.76,34.81,23686.0,33.7174,33.7659,33.7077,33.7562,23686.0
2022-07-21 14:10:00,34.82,34.82,34.8,34.82,12958.0,33.7659,33.7659,33.7465,33.7659,12958.0
2022-07-21 14:15:00,34.83,34.85,34.81,34.85,39514.0,33.7756,33.795,33.7562,33.795,39514.0
2022-07-21 14:20:00,34.85,34.85,34.84,34.84,16196.0,33.795,33.795,33.7853,33.7853,16196.0
2022-07-21 14:25:00,34.84,34.84,34.81,34.83,10758.0,33.7853,33.7853,33.7562,33.7756,10758.0
2022-07-21 14:30:00,34.82,34.82,34.75,34.76,13724.0,33.7659,33.7659,33.698,33.7077,13724.0
2022-07-21 14:35:00,34.76,34.76,34.73,34.76,12732.0,33.7077,33.7077,33.6786,33.7077,12732.0
2022-07-21 14:40:00,34.76,34.76,34.71,34.71,10486.0,33.7077,33.7077,33.6593,33.6593,10486.0
2022-07-21 14:45:00,34.71,34.73,34.69,34.71,14428.0,33.6593,33.6786,33.6399,33.6593,14428.0
2022-07-21 14:50:00,34.72,34.75,34.71,34.74,14562.0,33.669,33.698,33.6593,33.6883,14562.0
2022-07-21 14:55:00,34.74,34.77,34.74,34.76,13540.0,33.6883,33.7174,33.6883,33.7077,13540.0
2022-07-21 15:00:00,34.76,34.8,34.76,34.8,15698.0,33.7077,33.7465,33.7077,33.7465,15698.0
2022-07-21 15:05:00,34.81,34.85,34.8,34.85,13694.0,33.7562,33.795,33.7465,33.795,13694.0
2022-07-21 15:10:00,34.85,34.85,34.78,34.8,19042.0,33.795,33.795,33.7271,33.7465,19042.0
2022-07-21 15:15:00,34.8,34.8,34.77,34.8,18490.0,33.7465,33.7465,33.7174,33.7465,18490.0
2022-07-21 15:20:00,34.8,34.8,34.77,34.79,23058.0,33.7465,33.7465,33.7174,33.7368,23058.0
2022-07-21 15:25:00,34.79,34.82,34.79,34.79,17466.0,33.7368,33.7659,33.7368,33.7368,17466.0
2022-07-21 15:30:00,34.78,34.82,34.77,34.82,32722.0,33.7271,33.7659,33.7174,33.7659,32722.0
2022-07-21 15:35:00,34.82,34.87,34.8,34.8,46176.0,33.7659,33.8144,33.7465,33.7465,46176.0
2022-07-21 15:40:00,34.81,34.85,34.8,34.85,34658.0,33.7562,33.795,33.7465,33.795,34658.0
2022-07-21 15:45:00,34.85,34.86,34.84,34.85,34894.0,33.795,33.8047,33.7853,33.795,34894.0
2022-07-21 15:50:00,34.85,34.93,34.85,34.92,83082.0,33.795,33.8726,33.795,33.8629,83082.0
2022-07-21 15:55:00,34.92,34.98,34.92,34.97,192192.0,33.8629,33.9211,33.8629,33.9114,192192.0
2022-07-22 09:30:00,35.0,35.13,34.94,35.02,101734.0,33.9405,34.0665,33.8823,33.9599,101734.0
2022-07-22 09:35:00,35.01,35.13,34.95,35.1,24406.0,33.9502,34.0665,33.892,34.0374,24406.0
2022-07-22 09:40:00,35.1,35.2,35.1,35.17,26016.0,34.0374,34.1344,34.0374,34.1053,26016.0
2022-07-22 09:45:00,35.18,35.21,35.08,35.21,25594.0,34.115,34.1441,34.0181,34.1441,25594.0
2022-07-22 09:50:00,35.19,35.25,35.09,35.13,13494.0,34.1247,34.1829,34.0278,34.0665,13494.0
2022-07-22 09:55:00,35.1,35.13,34.99,35.01,21468.0,34.0374,34.0665,33.9308,33.9502,21468.0
2022-07-22 10:00:00,35.01,35.02,34.93,34.95,44054.0,33.9502,33.9599,33.8726,33.892,44054.0
2022-07-22 10:05:00,34.96,34.96,34.85,34.87,21324.0,33.9017,33.9017,33.795,33.8144,21324.0
2022-07-22 10:10:00,34.88,34.95,34.87,34.95,17412.0,33.8241,33.892,33.8144,33.892,17412.0
2022-07-22 10:15:00,34.97,35.0,34.97,34.99,13408.0,33.9114,33.9405,33.9114,33.9308,13408.0
2022-07-22 10:20:00,34.99,34.99,34.93,34.96,11136.0,33.9308,33.9308,33.8726,33.9017,11136.0
2022-07-22 10:25:00,34.94,34.99,34.89,34.98,9610.0,33.8823,33.9308,33.8338,33.9211,9610.0
2022-07-22 10:30:00,34.97,34.99,34.95,34.95,13216.0,33.9114,33.9308,33.892,33.892,13216.0
2022-07-22 10:35:00,34.96,34.96,34.89,34.94,19450.0,33.9017,33.9017,33.8338,33.8823,19450.0
2022-07-22 10:40:00,34.93,34.99,34.93,34.95,11790.0,33.8726,33.9308,33.8726,33.892,11790.0
2022-07-22 10:45:00,34.95,34.97,34.94,34.96,5176.0,33.892,33.9114,33.8823,33.9017,5176.0
2022-07-22 10:50:00,34.97,35.02,34.95,35.02,10850.0,33.9114,33.9599,33.892,33.9599,10850.0
2022-07-22 10:55:00,35.01,35.03,34.96,34.97,14216.0,33.9502,33.9696,33.9017,33.9114,14216.0
2022-07-22 11:00:00,34.97,34.98,34.87,34.87,11582.0,33.9114,33.9211,33.8144,33.8144,11582.0
2022-07-22 11:05:00,34.86,34.87,34.84,34.87,12086.0,33.8047,33.8144,33.7853,33.8144,12086.0
2022-07-22 11:10:00,34.85,34.94,34.85,34.92,32516.0,33.795,33.8823,33.795,33.8629,32516.0
2022-07-22 11:15:00,34.92,34.92,34.87,34.9,6862.0,33.8629,33.8629,33.8144,33.8435,6862.0
2022-07-22 11:20:00,34.9,34.9,34.8,34.8,4768.0,33.8435,33.8435,33.7465,33.7465,4768.0
2022-07-22 11:25:00,34.81,34.85,34.81,34.83,45012.0,33.7562,33.795,33.7562,33.7756,45012.0
2022-07-22 11:30:00,34.83,34.85,34.79,34.81,10280.0,33.7756,33.795,33.7368,33.7562,10280.0
2022-07-22 11:35:00,34.82,34.83,34.77,34.83,9992.0,33.7659,33.7756,33.7174,33.7756,9992.0
2022-07-22 11:40:00,34.81,34.84,34.77,34.79,11456.0,33.7562,33.7853,33.7174,33.7368,11456.0
2022-07-22 11:45:00,34.79,34.81,34.76,34.81,6102.0,33.7368,33.7562,33.7077,33.7562,6102.0
2022-07-22 11:50:00,34.79,34.82,34.79,34.81,16806.0,33.7368,33.7659,33.7368,33.7562,16806.0
2022-07-22 11:55:00,34.81,34.83,34.76,34.83,9510.0,33.7562,33.7756,33.7077,33.7756,9510.0
2022-07-22 12:00:00,34.84,34.85,34.82,34.84,8752.0,33.7853,33.795,33.7659,33.7853,8752.0
2022-07-22 12:05:00,34.83,34.83,34.79,34.8,7768.0,33.7756,33.7756,33.7368,33.7465,7768.0
2022-07-22 12:10:00,34.79,34.8,34.76,34.79,14228.0,33.7368,33.7465,33.7077,33.7368,14228.0
2022-07-22 12:15:00,34.79,34.84,34.79,34.79,7614.0,33.7368,33.7853,33.7368,33.7368,7614.0
2022-07-22 12:20:00,34.79,34.8,34.77,34.78,21414.0,33.7368,33.7465,33.7174,33.7271,21414.0
2022-07-22 12:25:00,34.78,34.82,34.77,34.79,14870.0,33.7271,33.7659,33.7174,33.7368,14870.0
2022-07-22 12:30:00,34.8,34.87,34.79,34.85,9782.0,33.7465,33.8144,33.7368,33.795,9782.0
2022-07-22 12:35:00,34.85,34.85,34.79,34.82,15148.0,33.795,33.795,33.7368,33.7659,15148.0
2022-07-22 12:40:00,34.82,34.84,34.8,34.81,8174.0,33.7659,33.7853,33.7465,33.7562,8174.0
2022-07-22 12:45:00,34.81,34.85,34.8,34.81,13958.0,33.7562,33.795,33.7465,33.7562,13958.0
2022-07-22 12:50:00,34.82,34.84,34.82,34.82,7896.0,33.7659,33.7853,33.7659,33.7659,7896.0
2022-07-22 12:55:00,34.82,34.83,34.81,34.81,15928.0,33.7659,33.7756,33.7562,33.7562,15928.0
2022-07-22 13:00:00,34.8,34.8,34.75,34.76,22740.0,33.7465,33.7465,33.698,33.7077,22740.0
2022-07-22 13:05:00,34.75,34.81,34.75,34.81,7786.0,33.698,33.7562,33.698,33.7562,7786.0
2022-07-22 13:10:00,34.81,34.82,34.77,34.77,21582.0,33.7562,33.7659,33.7174,33.7174,21582.0
2022-07-22 13:15:00,34.77,34.82,34.77,34.79,27352.0,33.7174,33.7659,33.7174,33.7368,27352.0
2022-07-22 13:20:00,34.79,34.82,34.75,34.75,18366.0,33.7368,33.7659,33.698,33.698,18366.0
2022-07-22 13:25:00,34.74,34.77,34.72,34.77,30920.0,33.6883,33.7174,33.669,33.7174,30920.0
2022-07-22 13:30:00,34.76,34.76,34.68,34.68,24192.0,33.7077,33.7077,33.6302,33.6302,24192.0
2022-07-22 13:35:00,34.68,34.7,34.63,34.7,26212.0,33.6302,33.6496,33.5817,33.6496,26212.0
2022-07-22 13:40:00,34.71,34.71,34.63,34.68,29166.0,33.6593,33.6593,33.5817,33.6302,29166.0
2022-07-22 13:45:00,34.68,34.72,34.67,34.71,14902.0,33.6302,33.669,33.6205,33.6593,14902.0
2022-07-22 13:50:00,34.7,34.72,34.68,34.72,28752.0,33.6496,33.669,33.6302,33.669,28752.0
2022-07-22 13:55:00,34.72,34.79,34.71,34.79,37500.0,33.669,33.7368,33.6593,33.7368,37500.0
2022-07-22 14:00:00,34.78,34.78,34.73,34.74,54602.0,33.7271,33.7271,33.6786,33.6883,54602.0
2022-07-22 14:05:00,34.74,34.77,34.71,34.74,39856.0,33.6883,33.7174,33.6593,33.6883,39856.0
2022-07-22 14:10:00,34.74,34.74,34.71,34.74,38146.0,33.6883,33.6883,33.6593,33.6883,38146.0
2022-07-22 14:15:00,34.73,34.81,34.73,34.78,28940.0,33.6786,33.7562,33.6786,33.7271,28940.0
2022-07-22 14:20:00,34.78,34.79,34.73,34.74,26674.0,33.7271,33.7368,33.6786,33.6883,26674.0
2022-07-22 14:25:00,34.74,34.74,34.71,34.73,27840.0,33.6883,33.6883,33.6593,33.6786,27840.0
2022-07-22 14:30:00,34.72,34.77,34.69,34.74,25226.0,33.669,33.7174,33.6399,33.6883,25226.0
2022-07-22 14:35:00,34.75,34.77,34.7,34.73,19118.0,33.698,33.7174,33.6496,33.6786,19118.0
2022-07-22 14:40:00,34.72,34.72,34.7,34.71,15664.0,33.669,33.669,33.6496,33.6593,15664.0
2022-07-22 14:45:00,34.71,34.76,34.71,34.75,36468.0,33.6593,33.7077,33.6593,33.698,36468.0
2022-07-22 14:50:00,34.76,34.77,34.75,34.76,20626.0,33.7077,33.7174,33.698,33.7077,20626.0
2022-07-22 14:55:00,34.76,34.8,34.76,34.77,22452.0,33.7077,33.7465,33.7077,33.7174,22452.0
2022-07-22 15:00:00,34.77,34.81,34.76,34.79,22584.0,33.7174,33.7562,33.7077,33.7368,22584.0
2022-07-22 15:05:00,34.8,34.8,34.77,34.8,24736.0,33.7465,33.7465,33.7174,33.7465,24736.0
2022-07-22 15:10:00,34.8,34.85,34.77,34.85,35882.0,33.7465,33.795,33.7174,33.795,35882.0
2022-07-22 15:15:00,34.86,34.88,34.8,34.81,28326.0,33.8047,33.8241,33.7465,33.7562,28326.0
2022-07-22 15:20:00,34.81,34.85,34.81,34.85,35510.0,33.7562,33.795,33.7562,33.795,35510.0
2022-07-22 15:25:00,34.85,34.88,34.84,34.87,133922.0,33.795,33.8241,33.7853,33.8144,133922.0
2022-07-22 15:30:00,34.87,34.87,34.8,34.82,59658.0,33.8144,33.8144,33.7465,33.7659,59658.0
2022-07-22 15:35:00,34.81,34.81,34.73,34.73,45466.0,33.7562,33.7562,33.6786,33.6786,45466.0
2022-07-22 15:40:00,34.73,34.81,34.73,34.78,68156.0,33.6786,33.7562,33.6786,33.7271,68156.0
2022-07-22 15:45:00,34.78,34.84,34.77,34.83,89280.0,33.7271,33.7853,33.7174,33.7756,89280.0
2022-07-22 15:50:00,34.83,34.87,34.83,34.86,174476.0,33.7756,33.8144,33.7756,33.8047,174476.0
2022-07-22 15:55:00,34.86,34.94,34.85,34.93,360010.0,33.8047,33.8823,33.795,33.8726,360010.0
2022-07-25 09:30:00,34.97,34.99,34.7,34.72,71378.0,33.9114,33.9308,33.6496,33.669,71378.0
2022-07-25 09:35:00,34.74,34.77,34.58,34.62,76192.0,33.6883,33.7174,33.5332,33.572,76192.0
2022-07-25 09:40:00,34.62,34.77,34.62,34.67,43326.0,33.572,33.7174,33.572,33.6205,43326.0
2022-07-25 09:45:00,34.68,34.68,34.61,34.68,37640.0,33.6302,33.6302,33.5623,33.6302,37640.0
2022-07-25 09:50:00,34.7,34.79,34.68,34.76,22436.0,33.6496,33.7368,33.6302,33.7077,22436.0
2022-07-25 09:55:00,34.76,34.76,34.74,34.74,8878.0,33.7077,33.7077,33.6883,33.6883,8878.0
2022-07-25 10:00:00,34.74,34.74,34.67,34.68,34580.0,33.6883,33.6883,33.6205,33.6302,34580.0
2022-07-25 10:05:00,34.68,34.77,34.67,34.77,96156.0,33.6302,33.7174,33.6205,33.7174,96156.0
2022-07-25 10:10:00,34.77,34.82,34.77,34.77,12630.0,33.7174,33.7659,33.7174,33.7174,12630.0
2022-07-25 10:15:00,34.79,34.79,34.72,34.74,10500.0,33.7368,33.7368,33.669,33.6883,10500.0
2022-07-25 10:20:00,34.73,34.77,34.7,34.72,12552.0,33.6786,33.7174,33.6496,33.669,12552.0
2022-07-25 10:25:00,34.72,34.73,34.61,34.69,26924.0,33.669,33.6786,33.5623,33.6399,26924.0
2022-07-25 10:30:00,34.68,34.7,34.65,34.66,12652.0,33.6302,33.6496,33.6011,33.6108,12652.0
2022-07-25 10:35:00,34.66,34.68,34.62,34.67,31080.0,33.6108,33.6302,33.572,33.6205,31080.0
2022-07-25 10:40:00,34.66,34.74,34.64,34.73,16790.0,33.6108,33.6883,33.5914,33.6786,16790.0
2022-07-25 10:45:00,34.74,34.74,34.7,34.72,12802.0,33.6883,33.6883,33.6496,33.669,12802.0
2022-07-25 10:50:00,34.73,34.73,34.69,34.7,7592.0,33.6786,33.6786,33.6399,33.6496,7592.0
2022-07-25 10:55:00,34.69,34.73,34.69,34.72,9680.0,33.6399,33.6786,33.6399,33.669,9680.0
2022-07-25 11:00:00,34.71,34.74,34.69,34.73,11420.0,33.6593,33.6883,33.6399,33.6786,11420.0
2022-07-25 11:05:00,34.71,34.72,34.68,34.72,12902.0,33.6593,33.669,33.6302,33.669,12902.0
2022-07-25 11:10:00,34.71,34.72,34.63,34.65,8224.0,33.6593,33.669,33.5817,33.6011,8224.0
2022-07-25 11:15:00,34.65,34.69,34.63,34.69,14722.0,33.6011,33.6399,33.5817,33.6399,14722.0
2022-07-25 11:20:00,34.69,34.7,34.66,34.68,15502.0,33.6399,33.6496,33.6108,33.6302,15502.0
2022-07-25 11:25:00,34.68,34.74,34.66,34.73,10546.0,33.6302,33.6883,33.6108,33.6786,10546.0
2022-07-25 11:30:00,34.73,34.77,34.73,34.77,7786.0,33.6786,33.7174,33.6786,33.7174,7786.0
2022-07-25 11:35:00,34.78,34.78,34.76,34.76,7034.0,33.7271,33.7271,33.7077,33.7077,7034.0
2022-07-25 11:40:00,34.75,34.77,34.74,34.77,12152.0,33.698,33.7174,33.6883,33.7174,12152.0
2022-07-25 11:45:00,34.77,34.82,34.77,34.79,10046.0,33.7174,33.7659,33.7174,33.7368,10046.0
2022-07-25 11:50:00,34.79,34.82,34.77,34.82,11640.0,33.7368,33.7659,33.7174,33.7659,11640.0
2022-07-25 11:55:00,34.82,34.82,34.78,34.78,4258.0,33.7659,33.7659,33.7271,33.7271,4258.0
2022-07-25 12:00:00,34.78,34.79,34.75,34.77,14750.0,33.7271,33.7368,33.698,33.7174,14750.0
2022-07-25 12:05:00,34.77,34.77,34.72,34.72,23350.0,33.7174,33.7174,33.669,33.669,23350.0
2022-07-25 12:10:00,34.73,34.73,34.68,34.68,7506.0,33.6786,33.6786,33.6302,33.6302,7506.0
2022-07-25 12:15:00,34.67,34.7,34.66,34.67,12910.0,33.6205,33.6496,33.6108,33.6205,12910.0
2022-07-25 12:20:00,34.67,34.68,34.65,34.67,10164.0,33.6205,33.6302,33.6011,33.6205,10164.0
2022-07-25 12:25:00,34.67,34.71,34.67,34.71,6094.0,33.6205,33.6593,33.6205,33.6593,6094.0
2022-07-25 12:30:00,34.71,34.74,34.71,34.74,11290.0,33.6593,33.6883,33.6593,33.6883,11290.0
2022-07-25 12:35:00,34.74,34.74,34.73,34.73,6578.0,33.6883,33.6883,33.6786,33.6786,6578.0
2022-07-25 12:40:00,34.74,34.79,34.74,34.75,9528.0,33.6883,33.7368,33.6883,33.698,9528.0
2022-07-25 12:45:00,34.76,34.79,34.74,34.78,16770.0,33.7077,33.7368,33.6883,33.7271,16770.0
2022-07-25 12:50:00,34.79,34.79,34.74,34.76,8606.0,33.7368,33.7368,33.6883,33.7077,8606.0
2022-07-25 12:55:00,34.75,34.75,34.72,34.73,10272.0,33.698,33.698,33.669,33.6786,10272.0
2022-07-25 13:00:00,34.73,34.76,34.72,34.76,44540.0,33.6786,33.7077,33.669,33.7077,44540.0
2022-07-25 13:05:00,34.76,34.77,34.74,34.77,17064.0,33.7077,33.7174,33.6883,33.7174,17064.0
2022-07-25 13:10:00,34.79,34.8,34.76,34.79,19328.0,33.7368,33.7465,33.7077,33.7368,19328.0
2022-07-25 13:15:00,34.79,34.79,34.75,34.76,8748.0,33.7368,33.7368,33.698,33.7077,8748.0
2022-07-25 13:20:00,34.76,34.77,34.73,34.75,32298.0,33.7077,33.7174,33.6786,33.698,32298.0
2022-07-25 13:25:00,34.75,34.75,34.71,34.72,61190.0,33.698,33.698,33.6593,33.669,61190.0
2022-07-25 13:30:00,34.71,34.76,34.71,34.73,26332.0,33.6593,33.7077,33.6593,33.6786,26332.0
2022-07-25 13:35:00,34.73,34.73,34.69,34.69,16264.0,33.6786,33.6786,33.6399,33.6399,16264.0
2022-07-25 13:40:00,34.68,34.7,34.68,34.69,18210.0,33.6302,33.6496,33.6302,33.6399,18210.0
2022-07-25 13:45:00,34.69,34.71,34.68,34.69,15488.0,33.6399,33.6593,33.6302,33.6399,15488.0
2022-07-25 13:50:00,34.68,34.7,34.66,34.67,10538.0,33.6302,33.6496,33.6108,33.6205,10538.0
2022-07-25 13:55:00,34.67,34.68,34.65,34.65,8158.0,33.6205,33.6302,33.6011,33.6011,8158.0
2022-07-25 14:00:00,34.64,34.65,34.63,34.64,9422.0,33.5914,33.6011,33.5817,33.5914,9422.0
2022-07-25 14:05:00,34.63,34.66,34.6,34.61,10944.0,33.5817,33.6108,33.5526,33.5623,10944.0
2022-07-25 14:10:00,34.6,34.63,34.6,34.61,10608.0,33.5526,33.5817,33.5526,33.5623,10608.0
2022-07-25 14:15:00,34.61,34.62,34.57,34.59,13598.0,33.5623,33.572,33.5235,33.5429,13598.0
2022-07-25 14:20:00,34.57,34.6,34.56,34.59,13318.0,33.5235,33.5526,33.5138,33.5429,13318.0
2022-07-25 14:25:00,34.58,34.6,34.58,34.59,8932.0,33.5332,33.5526,33.5332,33.5429,8932.0
2022-07-25 14:30:00,34.59,34.59,34.57,34.58,64760.0,33.5429,33.5429,33.5235,33.5332,64760.0
2022-07-25 14:35:00,34.58,34.63,34.57,34.62,80054.0,33.5332,33.5817,33.5235,33.572,80054.0
2022-07-25 14:40:00,34.63,34.66,34.61,34.63,13682.0,33.5817,33.6108,33.5623,33.5817,13682.0
2022-07-25 14:45:00,34.63,34.63,34.57,34.59,9384.0,33.5817,33.5817,33.5235,33.5429,9384.0
2022-07-25 14:50:00,34.58,34.58,34.54,34.57,12578.0,33.5332,33.5332,33.4944,33.5235,12578.0
2022-07-25 14:55:00,34.56,34.58,34.52,34.53,28544.0,33.5138,33.5332,33.475,33.4847,28544.0
2022-07-25 15:00:00,34.53,34.57,34.51,34.51,22218.0,33.4847,33.5235,33.4653,33.4653,22218.0
2022-07-25 15:05:00,34.49,34.55,34.49,34.55,15726.0,33.4459,33.5041,33.4459,33.5041,15726.0
2022-07-25 15:10:00,34.55,34.56,34.52,34.54,18622.0,33.5041,33.5138,33.475,33.4944,18622.0
2022-07-25 15:15:00,34.53,34.57,34.51,34.57,20714.0,33.4847,33.5235,33.4653,33.5235,20714.0
2022-07-25 15:20:00,34.56,34.63,34.56,34.63,25610.0,33.5138,33.5817,33.5138,33.5817,25610.0
2022-07-25 15:25:00,34.63,34.65,34.59,34.59,41118.0,33.5817,33.6011,33.5429,33.5429,41118.0
2022-07-25 15:30:00,34.59,34.61,34.56,34.58,21718.0,33.5429,33.5623,33.5138,33.5332,21718.0
2022-07-25 15:35:00,34.59,34.63,34.56,34.63,22344.0,33.5429,33.5817,33.5138,33.5817,22344.0
2022-07-25 15:40:00,34.63,34.63,34.6,34.63,140084.0,33.5817,33.5817,33.5526,33.5817,140084.0
2022-07-25 15:45:00,34.63,34.69,34.63,34.69,38158.0,33.5817,33.6399,33.5817,33.6399,38158.0
2022-07-25 15:50:00,34.69,34.75,34.68,34.74,62314.0,33.6399,33.698,33.6302,33.6883,62314.0
2022-07-25 15:55:00,34.74,34.82,34.74,34.8,130572.0,33.6883,33.7659,33.6883,33.7465,130572.0
2022-07-26 09:30:00,34.82,34.82,34.5,34.58,90544.0,33.7659,33.7659,33.4556,33.5332,90544.0
2022-07-26 09:35:00,34.58,34.76,34.58,34.72,24488.0,33.5332,33.7077,33.5332,33.669,24488.0
2022-07-26 09:40:00,34.71,34.72,34.59,34.61,8374.0,33.6593,33.669,33.5429,33.5623,8374.0
2022-07-26 09:45:00,34.62,34.67,34.58,34.66,10010.0,33.572,33.6205,33.5332,33.6108,10010.0
2022-07-26 09:50:00,34.67,34.74,34.67,34.67,12674.0,33.6205,33.6883,33.6205,33.6205,12674.0
2022-07-26 09:55:00,34.67,34.68,34.59,34.63,9956.0,33.6205,33.6302,33.5429,33.5817,9956.0
2022-07-26 10:00:00,34.63,34.65,34.58,34.64,13560.0,33.5817,33.6011,33.5332,33.5914,13560.0
2022-07-26 10:05:00,34.65,34.7,34.62,34.68,14996.0,33.6011,33.6496,33.572,33.6302,14996.0
2022-07-26 10:10:00,34.67,34.76,34.67,34.68,25430.0,33.6205,33.7077,33.6205,33.6302,25430.0
2022-07-26 10:15:00,34.69,34.74,34.67,34.7,18016.0,33.6399,33.6883,33.6205,33.6496,18016.0
2022-07-26 10:20:00,34.71,34.72,34.64,34.67,34196.0,33.6593,33.669,33.5914,33.6205,34196.0
2022-07-26 10:25:00,34.68,34.71,34.66,34.67,34484.0,33.6302,33.6593,33.6108,33.6205,34484.0
2022-07-26 10:30:00,34.67,34.71,34.65,34.71,32760.0,33.6205,33.6593,33.6011,33.6593,32760.0
2022-07-26 10:35:00,34.71,34.75,34.7,34.73,141506.0,33.6593,33.698,33.6496,33.6786,141506.0
2022-07-26 10:40:00,34.73,34.77,34.7,34.77,30912.0,33.6786,33.7174,33.6496,33.7174,30912.0
2022-07-26 10:45:00,34.78,34.79,34.74,34.78,11580.0,33.7271,33.7368,33.6883,33.7271,11580.0
2022-07-26 10:50:00,34.78,34.81,34.77,34.8,31606.0,33.7271,33.7562,33.7174,33.7465,31606.0
2022-07-26 10:55:00,34.81,34.9,34.8,34.88,16020.0,33.7562,33.8435,33.7465,33.8241,16020.0
2022-07-26 11:00:00,34.88,34.89,34.84,34.85,20314.0,33.8241,33.8338,33.7853,33.795,20314.0
2022-07-26 11:05:00,34.85,34.85,34.77,34.8,13398.0,33.795,33.795,33.7174,33.7465,13398.0
2022-07-26 11:10:00,34.79,34.82,34.78,34.8,17168.0,33.7368,33.7659,33.7271,33.7465,17168.0
2022-07-26 11:15:00,34.8,34.83,34.78,34.79,19222.0,33.7465,33.7756,33.7271,33.7368,19222.0
2022-07-26 11:20:00,34.79,34.82,34.78,34.8,24036.0,33.7368,33.7659,33.7271,33.7465,24036.0
2022-07-26 11:25:00,34.8,34.8,34.7,34.7,20464.0,33.7465,33.7465,33.6496,33.6496,20464.0
2022-07-26 11:30:00,34.7,34.72,34.69,34.72,14110.0,33.6496,33.669,33.6399,33.669,14110.0
2022-07-26 11:35:00,34.73,34.74,34.67,34.71,15642.0,33.6786,33.6883,33.6205,33.6593,15642.0
2022-07-26 11:40:00,34.71,34.72,34.67,34.72,14676.0,33.6593,33.669,33.6205,33.669,14676.0
2022-07-26 11:45:00,34.71,34.71,34.68,34.68,8156.0,33.6593,33.6593,33.6302,33.6302,8156.0
2022-07-26 11:50:00,34.67,34.68,34.65,34.66,20434.0,33.6205,33.6302,33.6011,33.6108,20434.0
2022-07-26 11:55:00,34.66,34.7,34.65,34.66,11024.0,33.6108,33.6496,33.6011,33.6108,11024.0
2022-07-26 12:00:00,34.66,34.69,34.65,34.69,13048.0,33.6108,33.6399,33.6011,33.6399,13048.0
2022-07-26 12:05:00,34.68,34.69,34.66,34.67,13714.0,33.6302,33.6399,33.6108,33.6205,13714.0
2022-07-26 12:10:00,34.68,34.69,34.66,34.68,8038.0,33.6302,33.6399,33.6108,33.6302,8038.0
2022-07-26 12:15:00,34.69,34.72,34.69,34.72,11632.0,33.6399,33.669,33.6399,33.669,11632.0
2022-07-26 12:20:00,34.72,34.77,34.7,34.77,6768.0,33.669,33.7174,33.6496,33.7174,6768.0
2022-07-26 12:25:00,34.77,34.8,34.74,34.79,12422.0,33.7174,33.7465,33.6883,33.7368,12422.0
2022-07-26 12:30:00,34.79,34.82,34.77,34.81,17368.0,33.7368,33.7659,33.7174,33.7562,17368.0
2022-07-26 12:35:00,34.82,34.82,34.79,34.79,12256.0,33.7659,33.7659,33.7368,33.7368,12256.0
2022-07-26 12:40:00,34.78,34.79,34.75,34.75,12848.0,33.7271,33.7368,33.698,33.698,12848.0
2022-07-26 12:45:00,34.74,34.8,34.72,34.78,11082.0,33.6883,33.7465,33.669,33.7271,11082.0
2022-07-26 12:50:00,34.79,34.84,34.79,34.84,22552.0,33.7368,33.7853,33.7368,33.7853,22552.0
2022-07-26 12:55:00,34.84,34.88,34.83,34.87,21452.0,33.7853,33.8241,33.7756,33.8144,21452.0
2022-07-26 13:00:00,34.86,34.89,34.84,34.88,20816.0,33.8047,33.8338,33.7853,33.8241,20816.0
2022-07-26 13:05:00,34.88,34.88,34.85,34.85,22294.0,33.8241,33.8241,33.795,33.795,22294.0
2022-07-26 13:10:00,34.86,34.88,34.83,34.83,19988.0,33.8047,33.8241,33.7756,33.7756,19988.0
2022-07-26 13:15:00,34.83,34.85,34.82,34.85,23732.0,33.7756,33.795,33.7659,33.795,23732.0
2022-07-26 13:20:00,34.84,34.87,34.84,34.84,13416.0,33.7853,33.8144,33.7853,33.7853,13416.0
2022-07-26 13:25:00,34.84,34.87,34.83,34.86,8506.0,33.7853,33.8144,33.7756,33.8047,8506.0
2022-07-26 13:30:00,34.85,34.85,34.8,34.8,10680.0,33.795,33.795,33.7465,33.7465,10680.0
2022-07-26 13:35:00,34.81,34.81,34.79,34.8,11910.0,33.7562,33.7562,33.7368,33.7465,11910.0
2022-07-26 13:40:00,34.8,34.82,34.79,34.82,13926.0,33.7465,33.7659,33.7368,33.7659,13926.0
2022-07-26 13:45:00,34.81,34.82,34.8,34.82,15078.0,33.7562,33.7659,33.7465,33.7659,15078.0
2022-07-26 13:50:00,34.82,34.84,34.81,34.83,9094.0,33.7659,33.7853,33.7562,33.7756,9094.0
2022-07-26 13:55:00,34.83,34.84,34.81,34.83,12960.0,33.7756,33.7853,33.7562,33.7756,12960.0
2022-07-26 14:00:00,34.83,34.89,34.83,34.88,16328.0,33.7756,33.8338,33.7756,33.8241,16328.0
2022-07-26 14:05:00,34.88,34.91,34.8,34.8,19506.0,33.8241,33.8532,33.7465,33.7465,19506.0
2022-07-26 14:10:00,34.8,34.83,34.79,34.82,15642.0,33.7465,33.7756,33.7368,33.7659,15642.0
2022-07-26 14:15:00,34.83,34.83,34.8,34.81,12618.0,33.7756,33.7756,33.7465,33.7562,12618.0
2022-07-26 14:20:00,34.81,34.83,34.81,34.81,27496.0,33.7562,33.7756,33.7562,33.7562,27496.0
2022-07-26 14:25:00,34.81,34.82,34.79,34.79,16668.0,33.7562,33.7659,33.7368,33.7368,16668.0
2022-07-26 14:30:00,34.79,34.79,34.73,34.73,12042.0,33.7368,33.7368,33.6786,33.6786,12042.0
2022-07-26 14:35:00,34.73,34.74,34.7,34.7,14894.0,33.6786,33.6883,33.6496,33.6496,14894.0
2022-07-26 14:40:00,34.69,34.77,34.69,34.74,25666.0,33.6399,33.7174,33.6399,33.6883,25666.0
2022-07-26 14:45:00,34.75,34.77,34.74,34.76,19090.0,33.698,33.7174,33.6883,33.7077,19090.0
2022-07-26 14:50:00,34.75,34.78,34.75,34.76,38836.0,33.698,33.7271,33.698,33.7077,38836.0
2022-07-26 14:55:00,34.76,34.77,34.75,34.77,26596.0,33.7077,33.7174,33.698,33.7174,26596.0
2022-07-26 15:00:00,34.76,34.78,34.73,34.74,44880.0,33.7077,33.7271,33.6786,33.6883,44880.0
2022-07-26 15:05:00,34.74,34.76,34.73,34.75,75908.0,33.6883,33.7077,33.6786,33.698,75908.0
2022-07-26 15:10:00,34.74,34.82,34.74,34.81,24594.0,33.6883,33.7659,33.6883,33.7562,24594.0
2022-07-26 15:15:00,34.82,34.83,34.81,34.82,23794.0,33.7659,33.7756,33.7562,33.7659,23794.0
2022-07-26 15:20:00,34.82,34.83,34.79,34.81,26324.0,33.7659,33.7756,33.7368,33.7562,26324.0
2022-07-26 15:25:00,34.82,34.83,34.79,34.83,46212.0,33.7659,33.7756,33.7368,33.7756,46212.0
2022-07-26 15:30:00,34.83,34.86,34.81,34.85,42352.0,33.7756,33.8047,33.7562,33.795,42352.0
2022-07-26 15:35:00,34.85,34.9,34.85,34.88,56240.0,33.795,33.8435,33.795,33.8241,56240.0
2022-07-26 15:40:00,34.88,34.92,34.84,34.89,178018.0,33.8241,33.8629,33.7853,33.8338,178018.0
2022-07-26 15:45:00,34.89,34.91,34.85,34.86,79240.0,33.8338,33.8532,33.795,33.8047,79240.0
2022-07-26 15:50:00,34.85,34.87,34.81,34.85,107362.0,33.795,33.8144,33.7562,33.795,107362.0
2022-07-26 15:55:00,34.85,34.86,34.76,34.79,280174.0,33.795,33.8047,33.7077,33.7368,280174.0
2022-07-27 09:30:00,35.74,35.99,35.7,35.99,103166.0,34.6581,34.9005,34.6193,34.9005,103166.0
2022-07-27 09:35:00,35.99,36.0,35.74,35.99,243168.0,34.9005,34.9102,34.6581,34.9005,243168.0
2022-07-27 09:40:00,35.98,36.0,35.82,35.95,170510.0,34.8908,34.9102,34.7357,34.8617,170510.0
2022-07-27 09:45:00,35.95,36.24,35.95,36.17,67502.0,34.8617,35.1429,34.8617,35.0751,67502.0
2022-07-27 09:50:00,36.1,36.22,36.05,36.21,26218.0,35.0072,35.1235,34.9587,35.1138,26218.0
2022-07-27 09:55:00,36.2,36.24,36.06,36.17,78912.0,35.1041,35.1429,34.9684,35.0751,78912.0
2022-07-27 10:00:00,36.17,36.35,36.16,36.32,99746.0,35.0751,35.2496,35.0654,35.2205,99746.0
2022-07-27 10:05:00,36.33,36.38,36.26,36.31,64142.0,35.2302,35.2787,35.1623,35.2108,64142.0
2022-07-27 10:10:00,36.31,36.39,36.29,36.35,90188.0,35.2108,35.2884,35.1914,35.2496,90188.0
2022-07-27 10:15:00,36.35,36.42,36.28,36.42,45568.0,35.2496,35.3175,35.1817,35.3175,45568.0
2022-07-27 10:20:00,36.43,36.48,36.38,36.45,59038.0,35.3272,35.3757,35.2787,35.3466,59038.0
2022-07-27 10:25:00,36.46,36.55,36.45,36.53,46668.0,35.3563,35.4436,35.3466,35.4242,46668.0
2022-07-27 10:30:00,36.52,36.57,36.51,36.57,35136.0,35.4145,35.4629,35.4048,35.4629,35136.0
2022-07-27 10:35:00,36.58,36.6,36.52,36.56,33784.0,35.4726,35.492,35.4145,35.4533,33784.0
2022-07-27 10:40:00,36.57,36.59,36.52,36.57,22322.0,35.4629,35.4823,35.4145,35.4629,22322.0
2022-07-27 10:45:00,36.55,36.6,36.52,36.59,24938.0,35.4436,35.492,35.4145,35.4823,24938.0
2022-07-27 10:50:00,36.57,36.57,36.5,36.56,40382.0,35.4629,35.4629,35.3951,35.4533,40382.0
2022-07-27 10:55:00,36.56,36.61,36.49,36.6,64008.0,35.4533,35.5017,35.3854,35.492,64008.0
2022-07-27 11:00:00,36.63,36.72,36.63,36.67,34656.0,35.5211,35.6084,35.5211,35.5599,34656.0
2022-07-27 11:05:00,36.67,36.68,36.62,36.65,46654.0,35.5599,35.5696,35.5114,35.5405,46654.0
2022-07-27 11:10:00,36.65,36.65,36.6,36.63,14516.0,35.5405,35.5405,35.492,35.5211,14516.0
2022-07-27 11:15:00,36.65,36.71,36.65,36.69,28014.0,35.5405,35.5987,35.5405,35.5793,28014.0
2022-07-27 11:20:00,36.69,36.71,36.64,36.64,31844.0,35.5793,35.5987,35.5308,35.5308,31844.0
2022-07-27 11:25:00,36.65,36.65,36.57,36.58,19088.0,35.5405,35.5405,35.4629,35.4726,19088.0
2022-07-27 11:30:00,36.57,36.63,36.57,36.58,26310.0,35.4629,35.5211,35.4629,35.4726,26310.0
2022-07-27 11:35:00,36.57,36.61,36.52,36.52,35994.0,35.4629,35.5017,35.4145,35.4145,35994.0
2022-07-27 11:40:00,36.5,36.55,36.5,36.52,15290.0,35.3951,35.4436,35.3951,35.4145,15290.0
2022-07-27 11:45:00,36.51,36.51,36.44,36.48,10318.0,35.4048,35.4048,35.3369,35.3757,10318.0
2022-07-27 11:50:00,36.48,36.52,36.47,36.5,15572.0,35.3757,35.4145,35.366,35.3951,15572.0
2022-07-27 11:55:00,36.51,36.51,36.44,36.44,32556.0,35.4048,35.4048,35.3369,35.3369,32556.0
2022-07-27 12:00:00,36.43,36.47,36.43,36.43,37226.0,35.3272,35.366,35.3272,35.3272,37226.0
2022-07-27 12:05:00,36.43,36.49,36.41,36.49,16070.0,35.3272,35.3854,35.3078,35.3854,16070.0
2022-07-27 12:10:00,36.5,36.54,36.5,36.52,16654.0,35.3951,35.4339,35.3951,35.4145,16654.0
2022-07-27 12:15:00,36.52,36.57,36.51,36.52,15806.0,35.4145,35.4629,35.4048,35.4145,15806.0
2022-07-27 12:20:00,36.51,36.6,36.51,36.6,16216.0,35.4048,35.492,35.4048,35.492,16216.0
2022-07-27 12:25:00,36.59,36.64,36.59,36.6,30242.0,35.4823,35.5308,35.4823,35.492,30242.0
2022-07-27 12:30:00,36.59,36.62,36.57,36.6,16338.0,35.4823,35.5114,35.4629,35.492,16338.0
2022-07-27 12:35:00,36.6,36.62,36.58,36.6,24446.0,35.492,35.5114,35.4726,35.492,24446.0
2022-07-27 12:40:00,36.6,36.63,36.6,36.62,12584.0,35.492,35.5211,35.492,35.5114,12584.0
2022-07-27 12:45:00,36.62,36.63,36.57,36.59,15194.0,35.5114,35.5211,35.4629,35.4823,15194.0
2022-07-27 12:50:00,36.6,36.63,36.58,36.62,18368.0,35.492,35.5211,35.4726,35.5114,18368.0
2022-07-27 12:55:00,36.6,36.63,36.59,36.61,14542.0,35.492,35.5211,35.4823,35.5017,14542.0
2022-07-27 13:00:00,36.6,36.65,36.54,36.65,22560.0,35.492,35.5405,35.4339,35.5405,22560.0
2022-07-27 13:05:00,36.63,36.67,36.63,36.66,20058.0,35.5211,35.5599,35.5211,35.5502,20058.0
2022-07-27 13:10:00,36.67,36.69,36.63,36.68,26910.0,35.5599,35.5793,35.5211,35.5696,26910.0
2022-07-27 13:15:00,36.7,36.74,36.7,36.74,19800.0,35.589,35.6278,35.589,35.6278,19800.0
2022-07-27 13:20:00,36.74,36.77,36.72,36.72,18152.0,35.6278,35.6569,35.6084,35.6084,18152.0
2022-07-27 13:25:00,36.73,36.74,36.69,36.7,26334.0,35.6181,35.6278,35.5793,35.589,26334.0
2022-07-27 13:30:00,36.7,36.75,36.69,36.73,25432.0,35.589,35.6375,35.5793,35.6181,25432.0
2022-07-27 13:35:00,36.73,36.76,36.73,36.73,16398.0,35.6181,35.6472,35.6181,35.6181,16398.0
2022-07-27 13:40:00,36.73,36.76,36.72,36.76,28612.0,35.6181,35.6472,35.6084,35.6472,28612.0
2022-07-27 13:45:00,36.75,36.8,36.74,36.77,42234.0,35.6375,35.686,35.6278,35.6569,42234.0
2022-07-27 13:50:00,36.77,36.84,36.75,36.83,14094.0,35.6569,35.7248,35.6375,35.7151,14094.0
2022-07-27 13:55:00,36.84,36.84,36.77,36.8,19462.0,35.7248,35.7248,35.6569,35.686,19462.0
2022-07-27 14:00:00,36.76,36.86,36.74,36.74,40902.0,35.6472,35.7442,35.6278,35.6278,40902.0
2022-07-27 14:05:00,36.74,36.78,36.65,36.67,59050.0,35.6278,35.6666,35.5405,35.5599,59050.0
2022-07-27 14:10:00,36.65,36.76,36.65,36.75,77926.0,35.5405,35.6472,35.5405,35.6375,77926.0
2022-07-27 14:15:00,36.75,36.9,36.74,36.87,25752.0,35.6375,35.783,35.6278,35.7539,25752.0
2022-07-27 14:20:00,36.87,36.88,36.82,36.85,42982.0,35.7539,35.7636,35.7054,35.7345,42982.0
2022-07-27 14:25:00,36.85,36.89,36.83,36.85,42270.0,35.7345,35.7733,35.7151,35.7345,42270.0
2022-07-27 14:30:00,36.85,36.88,36.73,36.79,48016.0,35.7345,35.7636,35.6181,35.6763,48016.0
2022-07-27 14:35:00,36.79,37.0,36.79,36.96,108636.0,35.6763,35.8799,35.6763,35.8411,108636.0
2022-07-27 14:40:00,36.97,37.02,36.92,37.0,71812.0,35.8508,35.8993,35.8024,35.8799,71812.0
2022-07-27 14:45:00,37.01,37.04,36.97,37.03,42764.0,35.8896,35.9187,35.8508,35.909,42764.0
2022-07-27 14:50:00,37.05,37.18,37.01,37.14,50572.0,35.9284,36.0545,35.8896,36.0157,50572.0
2022-07-27 14:55:00,37.13,37.17,37.01,37.07,53270.0,36.006,36.0448,35.8896,35.9478,53270.0
2022-07-27 15:00:00,37.08,37.19,37.04,37.19,75450.0,35.9575,36.0642,35.9187,36.0642,75450.0
2022-07-27 15:05:00,37.18,37.24,37.15,37.23,54480.0,36.0545,36.1127,36.0254,36.103,54480.0
2022-07-27 15:10:00,37.22,37.25,37.19,37.2,46342.0,36.0933,36.1224,36.0642,36.0739,46342.0
2022-07-27 15:15:00,37.21,37.25,37.16,37.16,69338.0,36.0836,36.1224,36.0351,36.0351,69338.0
2022-07-27 15:20:00,37.16,37.32,37.13,37.31,117756.0,36.0351,36.1902,36.006,36.1805,117756.0
2022-07-27 15:25:00,37.31,37.38,37.3,37.38,72670.0,36.1805,36.2484,36.1708,36.2484,72670.0
2022-07-27 15:30:00,37.38,37.43,37.35,37.42,91284.0,36.2484,36.2969,36.2193,36.2872,91284.0
2022-07-27 15:35:00,37.43,37.43,37.35,37.37,95730.0,36.2969,36.2969,36.2193,36.2387,95730.0
2022-07-27 15:40:00,37.36,37.43,37.35,37.38,86194.0,36.229,36.2969,36.2193,36.2484,86194.0
2022-07-27 15:45:00,37.38,37.42,37.35,37.39,124490.0,36.2484,36.2872,36.2193,36.2581,124490.0
2022-07-27 15:50:00,37.4,37.4,37.26,37.32,257950.0,36.2678,36.2678,36.1321,36.1902,257950.0
2022-07-27 15:55:00,37.32,37.35,37.2,37.2,416514.0,36.1902,36.2193,36.0739,36.0739,416514.0
2022-07-28 09:30:00,37.46,37.7,37.31,37.64,225738.0,36.326,36.5587,36.1805,36.5006,225738.0
2022-07-28 09:35:00,37.65,37.79,37.64,37.74,69998.0,36.5103,36.646,36.5006,36.5975,69998.0
2022-07-28 09:40:00,37.75,37.81,37.58,37.63,63552.0,36.6072,36.6654,36.4424,36.4909,63552.0
2022-07-28 09:45:00,37.6,37.63,37.5,37.59,55028.0,36.4618,36.4909,36.3648,36.4521,55028.0
2022-07-28 09:50:00,37.58,37.58,37.49,37.53,29100.0,36.4424,36.4424,36.3551,36.3939,29100.0
2022-07-28 09:55:00,37.56,37.67,37.52,37.6,32956.0,36.423,36.5296,36.3842,36.4618,32956.0
2022-07-28 10:00:00,37.6,37.8,37.6,37.78,30422.0,36.4618,36.6557,36.4618,36.6363,30422.0
2022-07-28 10:05:00,37.8,37.81,37.66,37.66,27980.0,36.6557,36.6654,36.52,36.52,27980.0
2022-07-28 10:10:00,37.69,37.76,37.63,37.72,24322.0,36.549,36.6169,36.4909,36.5781,24322.0
2022-07-28 10:15:00,37.77,37.84,37.73,37.73,24986.0,36.6266,36.6945,36.5878,36.5878,24986.0
2022-07-28 10:20:00,37.74,37.74,37.67,37.71,27688.0,36.5975,36.5975,36.5296,36.5684,27688.0
2022-07-28 10:25:00,37.71,37.73,37.67,37.72,29366.0,36.5684,36.5878,36.5296,36.5781,29366.0
2022-07-28 10:30:00,37.71,37.71,37.63,37.64,30016.0,36.5684,36.5684,36.4909,36.5006,30016.0
2022-07-28 10:35:00,37.63,37.8,37.63,37.79,25044.0,36.4909,36.6557,36.4909,36.646,25044.0
2022-07-28 10:40:00,37.78,37.88,37.78,37.88,20820.0,36.6363,36.7333,36.6363,36.7333,20820.0
2022-07-28 10:45:00,37.87,37.95,37.86,37.92,28010.0,36.7236,36.8012,36.7139,36.7721,28010.0
2022-07-28 10:50:00,37.9,37.9,37.8,37.81,13458.0,36.7527,36.7527,36.6557,36.6654,13458.0
2022-07-28 10:55:00,37.79,37.8,37.76,37.77,19018.0,36.646,36.6557,36.6169,36.6266,19018.0
2022-07-28 11:00:00,37.78,37.82,37.77,37.79,22622.0,36.6363,36.6751,36.6266,36.646,22622.0
2022-07-28 11:05:00,37.8,37.81,37.76,37.8,31968.0,36.6557,36.6654,36.6169,36.6557,31968.0
2022-07-28 11:10:00,37.8,37.83,37.75,37.82,17582.0,36.6557,36.6848,36.6072,36.6751,17582.0
2022-07-28 11:15:00,37.83,37.89,37.81,37.86,37302.0,36.6848,36.743,36.6654,36.7139,37302.0
2022-07-28 11:20:00,37.85,37.97,37.84,37.94,38012.0,36.7042,36.8206,36.6945,36.7915,38012.0
2022-07-28 11:25:00,37.94,37.99,37.93,37.98,84510.0,36.7915,36.84,36.7818,36.8303,84510.0
2022-07-28 11:30:00,37.99,37.99,37.91,37.94,56404.0,36.84,36.84,36.7624,36.7915,56404.0
2022-07-28 11:35:00,37.95,38.05,37.95,38.03,55664.0,36.8012,36.8981,36.8012,36.8788,55664.0
2022-07-28 11:40:00,38.05,38.07,37.99,38.02,56796.0,36.8981,36.9175,36.84,36.8691,56796.0
2022-07-28 11:45:00,38.02,38.06,38.02,38.03,30746.0,36.8691,36.9078,36.8691,36.8788,30746.0
2022-07-28 11:50:00,38.04,38.07,38.0,38.0,46592.0,36.8884,36.9175,36.8497,36.8497,46592.0
2022-07-28 11:55:00,37.99,38.01,37.91,37.91,18918.0,36.84,36.8594,36.7624,36.7624,18918.0
2022-07-28 12:00:00,37.91,37.94,37.9,37.92,9284.0,36.7624,36.7915,36.7527,36.7721,9284.0
2022-07-28 12:05:00,37.92,37.93,37.9,37.92,36868.0,36.7721,36.7818,36.7527,36.7721,36868.0
2022-07-28 12:10:00,37.93,37.99,37.92,37.98,15840.0,36.7818,36.84,36.7721,36.8303,15840.0
2022-07-28 12:15:00,37.97,38.02,37.96,37.96,20038.0,36.8206,36.8691,36.8109,36.8109,20038.0
2022-07-28 12:20:00,37.95,38.01,37.94,38.01,14050.0,36.8012,36.8594,36.7915,36.8594,14050.0
2022-07-28 12:25:00,38.01,38.07,38.01,38.06,17624.0,36.8594,36.9175,36.8594,36.9078,17624.0
2022-07-28 12:30:00,38.05,38.08,37.99,37.99,15052.0,36.8981,36.9272,36.84,36.84,15052.0
2022-07-28 12:35:00,38.0,38.02,37.97,38.01,16174.0,36.8497,36.8691,36.8206,36.8594,16174.0
2022-07-28 12:40:00,38.01,38.01,37.98,37.98,12594.0,36.8594,36.8594,36.8303,36.8303,12594.0
2022-07-28 12:45:00,38.0,38.01,37.92,37.93,14330.0,36.8497,36.8594,36.7721,36.7818,14330.0
2022-07-28 12:50:00,37.92,37.99,37.92,37.99,21038.0,36.7721,36.84,36.7721,36.84,21038.0
2022-07-28 12:55:00,37.99,38.02,37.98,38.01,47894.0,36.84,36.8691,36.8303,36.8594,47894.0
2022-07-28 13:00:00,38.01,38.05,37.99,38.05,22712.0,36.8594,36.8981,36.84,36.8981,22712.0
2022-07-28 13:05:00,38.04,38.13,38.03,38.13,37274.0,36.8884,36.9757,36.8788,36.9757,37274.0
2022-07-28 13:10:00,38.13,38.16,38.12,38.14,22240.0,36.9757,37.0048,36.966,36.9854,22240.0
2022-07-28 13:15:00,38.13,38.14,38.1,38.12,19172.0,36.9757,36.9854,36.9466,36.966,19172.0
2022-07-28 13:20:00,38.13,38.2,38.13,38.17,19056.0,36.9757,37.0436,36.9757,37.0145,19056.0
2022-07-28 13:25:00,38.17,38.22,38.17,38.21,29328.0,37.0145,37.063,37.0145,37.0533,29328.0
2022-07-28 13:30:00,38.21,38.27,38.2,38.25,34214.0,37.0533,37.1115,37.0436,37.0921,34214.0
2022-07-28 13:35:00,38.24,38.29,38.23,38.28,33116.0,37.0824,37.1309,37.0727,37.1212,33116.0
2022-07-28 13:40:00,38.27,38.32,38.27,38.29,40356.0,37.1115,37.16,37.1115,37.1309,40356.0
2022-07-28 13:45:00,38.3,38.35,38.28,38.35,14674.0,37.1406,37.1891,37.1212,37.1891,14674.0
2022-07-28 13:50:00,38.34,38.35,38.3,38.32,19474.0,37.1794,37.1891,37.1406,37.16,19474.0
2022-07-28 13:55:00,38.33,38.38,38.32,38.35,35202.0,37.1697,37.2182,37.16,37.1891,35202.0
2022-07-28 14:00:00,38.32,38.36,38.29,38.36,30184.0,37.16,37.1988,37.1309,37.1988,30184.0
2022-07-28 14:05:00,38.35,38.35,38.3,38.34,35222.0,37.1891,37.1891,37.1406,37.1794,35222.0
2022-07-28 14:10:00,38.33,38.37,38.32,38.34,24904.0,37.1697,37.2085,37.16,37.1794,24904.0
2022-07-28 14:15:00,38.35,38.42,38.35,38.38,32270.0,37.1891,37.2569,37.1891,37.2182,32270.0
2022-07-28 14:20:00,38.38,38.38,38.34,38.35,10080.0,37.2182,37.2182,37.1794,37.1891,10080.0
2022-07-28 14:25:00,38.35,38.38,38.34,38.38,9426.0,37.1891,37.2182,37.1794,37.2182,9426.0
2022-07-28 14:30:00,38.4,38.41,38.35,38.38,45078.0,37.2375,37.2472,37.1891,37.2182,45078.0
2022-07-28 14:35:00,38.38,38.41,38.34,38.38,20622.0,37.2182,37.2472,37.1794,37.2182,20622.0
2022-07-28 14:40:00,38.38,38.4,38.38,38.38,22688.0,37.2182,37.2375,37.2182,37.2182,22688.0
2022-07-28 14:45:00,38.38,38.38,38.32,38.33,57860.0,37.2182,37.2182,37.16,37.1697,57860.0
2022-07-28 14:50:00,38.34,38.37,38.29,38.36,31908.0,37.1794,37.2085,37.1309,37.1988,31908.0
2022-07-28 14:55:00,38.36,38.38,38.34,38.38,40894.0,37.1988,37.2182,37.1794,37.2182,40894.0
2022-07-28 15:00:00,38.38,38.44,38.37,38.43,19584.0,37.2182,37.2763,37.2085,37.2666,19584.0
2022-07-28 15:05:00,38.44,38.47,38.41,38.43,31824.0,37.2763,37.3054,37.2472,37.2666,31824.0
2022-07-28 15:10:00,38.43,38.44,38.39,38.41,22912.0,37.2666,37.2763,37.2279,37.2472,22912.0
2022-07-28 15:15:00,38.42,38.42,38.38,38.4,47012.0,37.2569,37.2569,37.2182,37.2375,47012.0
2022-07-28 15:20:00,38.4,38.45,38.4,38.44,33812.0,37.2375,37.286,37.2375,37.2763,33812.0
2022-07-28 15:25:00,38.45,38.47,38.43,38.47,38738.0,37.286,37.3054,37.2666,37.3054,38738.0
2022-07-28 15:30:00,38.47,38.49,38.44,38.48,88246.0,37.3054,37.3248,37.2763,37.3151,88246.0
2022-07-28 15:35:00,38.48,38.48,38.41,38.43,52976.0,37.3151,37.3151,37.2472,37.2666,52976.0
2022-07-28 15:40:00,38.43,38.44,38.37,38.43,61828.0,37.2666,37.2763,37.2085,37.2666,61828.0
2022-07-28 15:45:00,38.42,38.43,38.38,38.41,66392.0,37.2569,37.2666,37.2182,37.2472,66392.0
2022-07-28 15:50:00,38.41,38.51,38.38,38.46,376080.0,37.2472,37.3442,37.2182,37.2957,376080.0
2022-07-28 15:55:00,38.45,38.45,38.34,38.35,334672.0,37.286,37.286,37.1794,37.1891,334672.0
2022-07-29 09:30:00,38.27,38.48,38.13,38.24,204886.0,37.1115,37.3151,36.9757,37.0824,204886.0
2022-07-29 09:35:00,38.19,38.33,38.19,38.33,44136.0,37.0339,37.1697,37.0339,37.1697,44136.0
2022-07-29 09:40:00,38.32,38.43,38.32,38.41,26566.0,37.16,37.2666,37.16,37.2472,26566.0
2022-07-29 09:45:00,38.4,38.45,38.33,38.33,38432.0,37.2375,37.286,37.1697,37.1697,38432.0
2022-07-29 09:50:00,38.33,38.4,38.3,38.37,39560.0,37.1697,37.2375,37.1406,37.2085,39560.0
2022-07-29 09:55:00,38.37,38.43,38.31,38.36,27642.0,37.2085,37.2666,37.1503,37.1988,27642.0
2022-07-29 10:00:00,38.37,38.45,38.31,38.42,33314.0,37.2085,37.286,37.1503,37.2569,33314.0
2022-07-29 10:05:00,38.42,38.48,38.38,38.41,31138.0,37.2569,37.3151,37.2182,37.2472,31138.0
2022-07-29 10:10:00,38.4,38.4,38.32,38.35,48382.0,37.2375,37.2375,37.16,37.1891,48382.0
2022-07-29 10:15:00,38.35,38.42,38.32,38.38,21202.0,37.1891,37.2569,37.16,37.2182,21202.0
2022-07-29 10:20:00,38.38,38.5,38.32,38.48,39968.0,37.2182,37.3345,37.16,37.3151,39968.0
2022-07-29 10:25:00,38.49,38.55,38.48,38.49,73416.0,37.3248,37.383,37.3151,37.3248,73416.0
2022-07-29 10:30:00,38.48,38.48,38.34,38.35,37188.0,37.3151,37.3151,37.1794,37.1891,37188.0
2022-07-29 10:35:00,38.35,38.38,38.32,38.37,37330.0,37.1891,37.2182,37.16,37.2085,37330.0
2022-07-29 10:40:00,38.38,38.44,38.38,38.41,23008.0,37.2182,37.2763,37.2182,37.2472,23008.0
2022-07-29 10:45:00,38.41,38.46,38.41,38.43,33576.0,37.2472,37.2957,37.2472,37.2666,33576.0
2022-07-29 10:50:00,38.44,38.49,38.43,38.48,22544.0,37.2763,37.3248,37.2666,37.3151,22544.0
2022-07-29 10:55:00,38.48,38.5,38.41,38.42,17534.0,37.3151,37.3345,37.2472,37.2569,17534.0
2022-07-29 11:00:00,38.41,38.45,38.37,38.39,56118.0,37.2472,37.286,37.2085,37.2279,56118.0
2022-07-29 11:05:00,38.38,38.45,38.38,38.41,73540.0,37.2182,37.286,37.2182,37.2472,73540.0
2022-07-29 11:10:00,38.39,38.41,38.35,38.4,54870.0,37.2279,37.2472,37.1891,37.2375,54870.0
2022-07-29 11:15:00,38.39,38.41,38.36,38.39,37728.0,37.2279,37.2472,37.1988,37.2279,37728.0
2022-07-29 11:20:00,38.38,38.4,38.34,38.34,27602.0,37.2182,37.2375,37.1794,37.1794,27602.0
2022-07-29 11:25:00,38.33,38.34,38.27,38.3,39716.0,37.1697,37.1794,37.1115,37.1406,39716.0
2022-07-29 11:30:00,38.3,38.35,38.3,38.34,28184.0,37.1406,37.1891,37.1406,37.1794,28184.0
2022-07-29 11:35:00,38.34,38.4,38.34,38.38,30736.0,37.1794,37.2375,37.1794,37.2182,30736.0
2022-07-29 11:40:00,38.38,38.42,38.36,38.42,49292.0,37.2182,37.2569,37.1988,37.2569,49292.0
2022-07-29 11:45:00,38.42,38.43,38.36,38.38,39410.0,37.2569,37.2666,37.1988,37.2182,39410.0
2022-07-29 11:50:00,38.37,38.37,38.31,38.37,20822.0,37.2085,37.2085,37.1503,37.2085,20822.0
2022-07-29 11:55:00,38.37,38.38,38.33,38.35,59474.0,37.2085,37.2182,37.1697,37.1891,59474.0
2022-07-29 12:00:00,38.35,38.37,38.31,38.33,37324.0,37.1891,37.2085,37.1503,37.1697,37324.0
2022-07-29 12:05:00,38.33,38.33,38.27,38.3,17324.0,37.1697,37.1697,37.1115,37.1406,17324.0
2022-07-29 12:10:00,38.3,38.37,38.3,38.33,18756.0,37.1406,37.2085,37.1406,37.1697,18756.0
2022-07-29 12:15:00,38.35,38.39,38.34,38.37,26858.0,37.1891,37.2279,37.1794,37.2085,26858.0
2022-07-29 12:20:00,38.37,38.42,38.37,38.41,23130.0,37.2085,37.2569,37.2085,37.2472,23130.0
2022-07-29 12:25:00,38.41,38.41,38.34,38.34,16698.0,37.2472,37.2472,37.1794,37.1794,16698.0
2022-07-29 12:30:00,38.35,38.39,38.35,38.37,15436.0,37.1891,37.2279,37.1891,37.2085,15436.0
2022-07-29 12:35:00,38.37,38.39,38.35,38.39,27112.0,37.2085,37.2279,37.1891,37.2279,27112.0
2022-07-29 12:40:00,38.39,38.39,38.35,38.35,41524.0,37.2279,37.2279,37.1891,37.1891,41524.0
2022-07-29 12:45:00,38.35,38.42,38.35,38.41,34404.0,37.1891,37.2569,37.1891,37.2472,34404.0
2022-07-29 12:50:00,38.41,38.43,38.4,38.42,24148.0,37.2472,37.2666,37.2375,37.2569,24148.0
2022-07-29 12:55:00,38.42,38.44,38.41,38.42,16966.0,37.2569,37.2763,37.2472,37.2569,16966.0
2022-07-29 13:00:00,38.42,38.44,38.39,38.42,37404.0,37.2569,37.2763,37.2279,37.2569,37404.0
2022-07-29 13:05:00,38.41,38.42,38.39,38.41,26160.0,37.2472,37.2569,37.2279,37.2472,26160.0
2022-07-29 13:10:00,38.41,38.43,38.38,38.4,33160.0,37.2472,37.2666,37.2182,37.2375,33160.0
2022-07-29 13:15:00,38.39,38.41,38.38,38.39,20478.0,37.2279,37.2472,37.2182,37.2279,20478.0
2022-07-29 13:20:00,38.38,38.4,38.38,38.39,19186.0,37.2182,37.2375,37.2182,37.2279,19186.0
2022-07-29 13:25:00,38.39,38.47,38.38,38.45,323506.0,37.2279,37.3054,37.2182,37.286,323506.0
2022-07-29 13:30:00,38.46,38.52,38.46,38.5,60386.0,37.2957,37.3539,37.2957,37.3345,60386.0
2022-07-29 13:35:00,38.5,38.54,38.48,38.52,34796.0,37.3345,37.3733,37.3151,37.3539,34796.0
2022-07-29 13:40:00,38.52,38.57,38.52,38.57,36072.0,37.3539,37.4024,37.3539,37.4024,36072.0
2022-07-29 13:45:00,38.57,38.6,38.56,38.58,41394.0,37.4024,37.4315,37.3927,37.4121,41394.0
2022-07-29 13:50:00,38.59,38.6,38.55,38.58,81560.0,37.4218,37.4315,37.383,37.4121,81560.0
2022-07-29 13:55:00,38.58,38.59,38.53,38.54,38782.0,37.4121,37.4218,37.3636,37.3733,38782.0
2022-07-29 14:00:00,38.55,38.55,38.5,38.52,66694.0,37.383,37.383,37.3345,37.3539,66694.0
2022-07-29 14:05:00,38.52,38.54,38.5,38.54,29390.0,37.3539,37.3733,37.3345,37.3733,29390.0
2022-07-29 14:10:00,38.53,38.55,38.5,38.51,17754.0,37.3636,37.383,37.3345,37.3442,17754.0
2022-07-29 14:15:00,38.5,38.52,38.49,38.51,29470.0,37.3345,37.3539,37.3248,37.3442,29470.0
2022-07-29 14:20:00,38.51,38.51,38.47,38.51,98362.0,37.3442,37.3442,37.3054,37.3442,98362.0
2022-07-29 14:25:00,38.52,38.52,38.48,38.49,39298.0,37.3539,37.3539,37.3151,37.3248,39298.0
2022-07-29 14:30:00,38.49,38.49,38.46,38.48,21504.0,37.3248,37.3248,37.2957,37.3151,21504.0
2022-07-29 14:35:00,38.48,38.49,38.47,38.49,15256.0,37.3151,37.3248,37.3054,37.3248,15256.0
2022-07-29 14:40:00,38.49,38.49,38.46,38.48,26444.0,37.3248,37.3248,37.2957,37.3151,26444.0
2022-07-29 14:45:00,38.49,38.52,38.46,38.49,141480.0,37.3248,37.3539,37.2957,37.3248,141480.0
2022-07-29 14:50:00,38.49,38.51,38.44,38.45,125278.0,37.3248,37.3442,37.2763,37.286,125278.0
2022-07-29 14:55:00,38.45,38.48,38.43,38.45,107632.0,37.286,37.3151,37.2666,37.286,107632.0
2022-07-29 15:00:00,38.46,38.57,38.45,38.57,74330.0,37.2957,37.4024,37.286,37.4024,74330.0
2022-07-29 15:05:00,38.57,38.57,38.49,38.49,91330.0,37.4024,37.4024,37.3248,37.3248,91330.0
2022-07-29 15:10:00,38.49,38.54,38.49,38.54,44908.0,37.3248,37.3733,37.3248,37.3733,44908.0
2022-07-29 15:15:00,38.55,38.57,38.53,38.56,50562.0,37.383,37.4024,37.3636,37.3927,50562.0
2022-07-29 15:20:00,38.56,38.59,38.54,38.59,40540.0,37.3927,37.4218,37.3733,37.4218,40540.0
2022-07-29 15:25:00,38.6,38.63,38.6,38.63,40916.0,37.4315,37.4606,37.4315,37.4606,40916.0
2022-07-29 15:30:00,38.63,38.68,38.6,38.68,52558.0,37.4606,37.5091,37.4315,37.5091,52558.0
2022-07-29 15:35:00,38.68,38.7,38.65,38.65,49460.0,37.5091,37.5285,37.48,37.48,49460.0
2022-07-29 15:40:00,38.65,38.69,38.63,38.69,74504.0,37.48,37.5188,37.4606,37.5188,74504.0
2022-07-29 15:45:00,38.69,38.7,38.66,38.68,200520.0,37.5188,37.5285,37.4897,37.5091,200520.0
2022-07-29 15:50:00,38.68,38.71,38.58,38.6,208936.0,37.5091,37.5382,37.4121,37.4315,208936.0
2022-07-29 15:55:00,38.6,38.6,38.55,38.58,306750.0,37.4315,37.4315,37.383,37.4121,306750.0
2022-08-01 09:30:00,38.09,38.38,38.09,38.35,149688.0,36.9369,37.2182,36.9369,37.1891,149688.0
2022-08-01 09:35:00,38.38,38.38,38.27,38.35,25742.0,37.2182,37.2182,37.1115,37.1891,25742.0
2022-08-01 09:40:00,38.35,38.55,38.32,38.43,18030.0,37.1891,37.383,37.16,37.2666,18030.0
2022-08-01 09:45:00,38.45,38.52,38.38,38.51,29046.0,37.286,37.3539,37.2182,37.3442,29046.0
2022-08-01 09:50:00,38.49,38.64,38.46,38.6,29440.0,37.3248,37.4703,37.2957,37.4315,29440.0
2022-08-01 09:55:00,38.6,38.65,38.52,38.56,33396.0,37.4315,37.48,37.3539,37.3927,33396.0
2022-08-01 10:00:00,38.57,38.65,38.54,38.65,23632.0,37.4024,37.48,37.3733,37.48,23632.0
2022-08-01 10:05:00,38.68,38.73,38.65,38.68,29942.0,37.5091,37.5576,37.48,37.5091,29942.0
2022-08-01 10:10:00,38.66,38.69,38.6,38.6,22636.0,37.4897,37.5188,37.4315,37.4315,22636.0
2022-08-01 10:15:00,38.61,38.61,38.53,38.54,40764.0,37.4412,37.4412,37.3636,37.3733,40764.0
2022-08-01 10:20:00,38.54,38.55,38.49,38.54,38832.0,37.3733,37.383,37.3248,37.3733,38832.0
2022-08-01 10:25:00,38.54,38.55,38.49,38.49,96654.0,37.3733,37.383,37.3248,37.3248,96654.0
2022-08-01 10:30:00,38.49,38.55,38.49,38.52,48184.0,37.3248,37.383,37.3248,37.3539,48184.0
2022-08-01 10:35:00,38.52,38.6,38.52,38.59,28168.0,37.3539,37.4315,37.3539,37.4218,28168.0
2022-08-01 10:40:00,38.6,38.71,38.6,38.71,22858.0,37.4315,37.5382,37.4315,37.5382,22858.0
2022-08-01 10:45:00,38.71,38.73,38.68,38.72,41880.0,37.5382,37.5576,37.5091,37.5479,41880.0
2022-08-01 10:50:00,38.73,38.78,38.73,38.77,26534.0,37.5576,37.606,37.5576,37.5963,26534.0
2022-08-01 10:55:00,38.77,38.8,38.72,38.79,16092.0,37.5963,37.6254,37.5479,37.6157,16092.0
2022-08-01 11:00:00,38.79,38.81,38.7,38.71,20132.0,37.6157,37.6351,37.5285,37.5382,20132.0
2022-08-01 11:05:00,38.7,38.7,38.67,38.67,14508.0,37.5285,37.5285,37.4994,37.4994,14508.0
2022-08-01 11:10:00,38.66,38.67,38.61,38.63,30804.0,37.4897,37.4994,37.4412,37.4606,30804.0
2022-08-01 11:15:00,38.65,38.65,38.55,38.56,19180.0,37.48,37.48,37.383,37.3927,19180.0
2022-08-01 11:20:00,38.55,38.63,38.55,38.63,15352.0,37.383,37.4606,37.383,37.4606,15352.0
2022-08-01 11:25:00,38.62,38.63,38.59,38.61,21764.0,37.4509,37.4606,37.4218,37.4412,21764.0
2022-08-01 11:30:00,38.6,38.6,38.54,38.57,22564.0,37.4315,37.4315,37.3733,37.4024,22564.0
2022-08-01 11:35:00,38.57,38.58,38.52,38.54,10442.0,37.4024,37.4121,37.3539,37.3733,10442.0
2022-08-01 11:40:00,38.55,38.58,38.54,38.58,24490.0,37.383,37.4121,37.3733,37.4121,24490.0
2022-08-01 11:45:00,38.58,38.62,38.58,38.61,10834.0,37.4121,37.4509,37.4121,37.4412,10834.0
2022-08-01 11:50:00,38.61,38.62,38.56,38.57,18718.0,37.4412,37.4509,37.3927,37.4024,18718.0
2022-08-01 11:55:00,38.57,38.57,38.54,38.55,13932.0,37.4024,37.4024,37.3733,37.383,13932.0
2022-08-01 12:00:00,38.55,38.56,38.51,38.52,23664.0,37.383,37.3927,37.3442,37.3539,23664.0
2022-08-01 12:05:00,38.52,38.55,38.5,38.51,24064.0,37.3539,37.383,37.3345,37.3442,24064.0
2022-08-01 12:10:00,38.51,38.52,38.43,38.46,22994.0,37.3442,37.3539,37.2666,37.2957,22994.0
2022-08-01 12:15:00,38.46,38.49,38.46,38.49,15372.0,37.2957,37.3248,37.2957,37.3248,15372.0
2022-08-01 12:20:00,38.48,38.52,38.48,38.51,13230.0,37.3151,37.3539,37.3151,37.3442,13230.0
2022-08-01 12:25:00,38.51,38.55,38.51,38.54,21780.0,37.3442,37.383,37.3442,37.3733,21780.0
2022-08-01 12:30:00,38.54,38.55,38.49,38.52,41940.0,37.3733,37.383,37.3248,37.3539,41940.0
2022-08-01 12:35:00,38.53,38.55,38.52,38.54,13614.0,37.3636,37.383,37.3539,37.3733,13614.0
2022-08-01 12:40:00,38.53,38.56,38.53,38.55,19208.0,37.3636,37.3927,37.3636,37.383,19208.0
2022-08-01 12:45:00,38.55,38.59,38.49,38.52,16118.0,37.383,37.4218,37.3248,37.3539,16118.0
2022-08-01 12:50:00,38.52,38.53,38.49,38.51,36790.0,37.3539,37.3636,37.3248,37.3442,36790.0
2022-08-01 12:55:00,38.51,38.52,38.48,38.51,15624.0,37.3442,37.3539,37.3151,37.3442,15624.0
2022-08-01 13:00:00,38.52,38.52,38.41,38.43,16970.0,37.3539,37.3539,37.2472,37.2666,16970.0
2022-08-01 13:05:00,38.41,38.48,38.39,38.46,14980.0,37.2472,37.3151,37.2279,37.2957,14980.0
2022-08-01 13:10:00,38.46,38.46,38.42,38.45,30164.0,37.2957,37.2957,37.2569,37.286,30164.0
2022-08-01 13:15:00,38.45,38.46,38.39,38.42,18670.0,37.286,37.2957,37.2279,37.2569,18670.0
2022-08-01 13:20:00,38.41,38.44,38.38,38.4,19866.0,37.2472,37.2763,37.2182,37.2375,19866.0
2022-08-01 13:25:00,38.39,38.4,38.33,38.35,12350.0,37.2279,37.2375,37.1697,37.1891,12350.0
2022-08-01 13:30:00,38.35,38.37,38.28,38.28,18908.0,37.1891,37.2085,37.1212,37.1212,18908.0
2022-08-01 13:35:00,38.28,38.32,38.27,38.31,20544.0,37.1212,37.16,37.1115,37.1503,20544.0
2022-08-01 13:40:00,38.3,38.3,38.24,38.29,38364.0,37.1406,37.1406,37.0824,37.1309,38364.0
2022-08-01 13:45:00,38.29,38.3,38.23,38.3,29930.0,37.1309,37.1406,37.0727,37.1406,29930.0
2022-08-01 13:50:00,38.29,38.3,38.23,38.24,27058.0,37.1309,37.1406,37.0727,37.0824,27058.0
2022-08-01 13:55:00,38.24,38.27,38.22,38.27,41168.0,37.0824,37.1115,37.063,37.1115,41168.0
2022-08-01 14:00:00,38.27,38.27,38.18,38.23,28674.0,37.1115,37.1115,37.0242,37.0727,28674.0
2022-08-01 14:05:00,38.2,38.26,38.19,38.26,166208.0,37.0436,37.1018,37.0339,37.1018,166208.0
2022-08-01 14:10:00,38.25,38.34,38.24,38.34,65108.0,37.0921,37.1794,37.0824,37.1794,65108.0
2022-08-01 14:15:00,38.34,38.37,38.27,38.29,34442.0,37.1794,37.2085,37.1115,37.1309,34442.0
2022-08-01 14:20:00,38.28,38.34,38.27,38.34,19440.0,37.1212,37.1794,37.1115,37.1794,19440.0
2022-08-01 14:25:00,38.34,38.34,38.29,38.32,20996.0,37.1794,37.1794,37.1309,37.16,20996.0
2022-08-01 14:30:00,38.32,38.37,38.31,38.37,23228.0,37.16,37.2085,37.1503,37.2085,23228.0
2022-08-01 14:35:00,38.37,38.38,38.33,38.37,24732.0,37.2085,37.2182,37.1697,37.2085,24732.0
2022-08-01 14:40:00,38.37,38.37,38.31,38.32,35982.0,37.2085,37.2085,37.1503,37.16,35982.0
2022-08-01 14:45:00,38.32,38.34,38.29,38.32,65788.0,37.16,37.1794,37.1309,37.16,65788.0
2022-08-01 14:50:00,38.31,38.39,38.31,38.37,20348.0,37.1503,37.2279,37.1503,37.2085,20348.0
2022-08-01 14:55:00,38.38,38.47,38.38,38.42,20674.0,37.2182,37.3054,37.2182,37.2569,20674.0
2022-08-01 15:00:00,38.42,38.42,38.37,38.38,37448.0,37.2569,37.2569,37.2085,37.2182,37448.0
2022-08-01 15:05:00,38.38,38.41,38.35,38.39,39172.0,37.2182,37.2472,37.1891,37.2279,39172.0
2022-08-01 15:10:00,38.39,38.4,38.34,38.38,26114.0,37.2279,37.2375,37.1794,37.2182,26114.0
2022-08-01 15:15:00,38.38,38.4,38.35,38.36,25380.0,37.2182,37.2375,37.1891,37.1988,25380.0
2022-08-01 15:20:00,38.35,38.37,38.33,38.34,54530.0,37.1891,37.2085,37.1697,37.1794,54530.0
2022-08-01 15:25:00,38.33,38.36,38.31,38.32,64710.0,37.1697,37.1988,37.1503,37.16,64710.0
2022-08-01 15:30:00,38.31,38.33,38.29,38.33,85362.0,37.1503,37.1697,37.1309,37.1697,85362.0
2022-08-01 15:35:00,38.32,38.33,38.29,38.32,112192.0,37.16,37.1697,37.1309,37.16,112192.0
2022-08-01 15:40:00,38.33,38.37,38.29,38.3,61806.0,37.1697,37.2085,37.1309,37.1406,61806.0
2022-08-01 15:45:00,38.3,38.35,38.28,38.32,94318.0,37.1406,37.1891,37.1212,37.16,94318.0
2022-08-01 15:50:00,38.33,38.37,38.27,38.28,136302.0,37.1697,37.2085,37.1115,37.1212,136302.0
2022-08-01 15:55:00,38.28,38.31,38.24,38.26,301118.0,37.1212,37.1503,37.0824,37.1018,301118.0
2022-08-02 09:30:00,38.0,38.21,38.0,38.12,150780.0,36.8497,37.0533,36.8497,36.966,150780.0
2022-08-02 09:35:00,38.09,38.1,37.99,38.09,18198.0,36.9369,36.9466,36.84,36.9369,18198.0
2022-08-02 09:40:00,38.08,38.17,38.04,38.17,22720.0,36.9272,37.0145,36.8884,37.0145,22720.0
2022-08-02 09:45:00,38.14,38.27,38.14,38.18,20368.0,36.9854,37.1115,36.9854,37.0242,20368.0
2022-08-02 09:50:00,38.18,38.19,38.0,38.04,45088.0,37.0242,37.0339,36.8497,36.8884,45088.0
2022-08-02 09:55:00,38.03,38.09,37.99,38.07,15198.0,36.8788,36.9369,36.84,36.9175,15198.0
2022-08-02 10:00:00,38.1,38.16,38.1,38.11,18912.0,36.9466,37.0048,36.9466,36.9563,18912.0
2022-08-02 10:05:00,38.07,38.1,38.04,38.05,8268.0,36.9175,36.9466,36.8884,36.8981,8268.0
2022-08-02 10:10:00,38.04,38.1,37.98,38.09,34226.0,36.8884,36.9466,36.8303,36.9369,34226.0
2022-08-02 10:15:00,38.08,38.1,38.05,38.08,55508.0,36.9272,36.9466,36.8981,36.9272,55508.0
2022-08-02 10:20:00,38.09,38.15,38.09,38.11,21976.0,36.9369,36.9951,36.9369,36.9563,21976.0
2022-08-02 10:25:00,38.1,38.17,38.08,38.17,21452.0,36.9466,37.0145,36.9272,37.0145,21452.0
2022-08-02 10:30:00,38.18,38.21,38.16,38.17,12206.0,37.0242,37.0533,37.0048,37.0145,12206.0
2022-08-02 10:35:00,38.18,38.25,38.17,38.23,16832.0,37.0242,37.0921,37.0145,37.0727,16832.0
2022-08-02 10:40:00,38.24,38.31,38.23,38.3,25116.0,37.0824,37.1503,37.0727,37.1406,25116.0
2022-08-02 10:45:00,38.3,38.33,38.24,38.33,11218.0,37.1406,37.1697,37.0824,37.1697,11218.0
2022-08-02 10:50:00,38.32,38.42,38.32,38.38,24812.0,37.16,37.2569,37.16,37.2182,24812.0
2022-08-02 10:55:00,38.37,38.38,38.33,38.33,15494.0,37.2085,37.2182,37.1697,37.1697,15494.0
2022-08-02 11:00:00,38.34,38.35,38.31,38.31,32604.0,37.1794,37.1891,37.1503,37.1503,32604.0
2022-08-02 11:05:00,38.3,38.32,38.27,38.31,23112.0,37.1406,37.16,37.1115,37.1503,23112.0
2022-08-02 11:10:00,38.3,38.32,38.29,38.3,37320.0,37.1406,37.16,37.1309,37.1406,37320.0
2022-08-02 11:15:00,38.29,38.31,38.26,38.3,26554.0,37.1309,37.1503,37.1018,37.1406,26554.0
2022-08-02 11:20:00,38.3,38.3,38.25,38.28,18502.0,37.1406,37.1406,37.0921,37.1212,18502.0
2022-08-02 11:25:00,38.27,38.35,38.27,38.34,13780.0,37.1115,37.1891,37.1115,37.1794,13780.0
2022-08-02 11:30:00,38.35,38.35,38.27,38.31,20734.0,37.1891,37.1891,37.1115,37.1503,20734.0
2022-08-02 11:35:00,38.32,38.37,38.32,38.35,21716.0,37.16,37.2085,37.16,37.1891,21716.0
2022-08-02 11:40:00,38.35,38.4,38.34,38.38,24406.0,37.1891,37.2375,37.1794,37.2182,24406.0
2022-08-02 11:45:00,38.39,38.4,38.35,38.38,14496.0,37.2279,37.2375,37.1891,37.2182,14496.0
2022-08-02 11:50:00,38.39,38.43,38.35,38.43,22598.0,37.2279,37.2666,37.1891,37.2666,22598.0
2022-08-02 11:55:00,38.43,38.45,38.4,38.4,27806.0,37.2666,37.286,37.2375,37.2375,27806.0
2022-08-02 12:00:00,38.41,38.47,38.4,38.45,52614.0,37.2472,37.3054,37.2375,37.286,52614.0
2022-08-02 12:05:00,38.46,38.52,38.45,38.51,26438.0,37.2957,37.3539,37.286,37.3442,26438.0
2022-08-02 12:10:00,38.49,38.53,38.49,38.53,56308.0,37.3248,37.3636,37.3248,37.3636,56308.0
2022-08-02 12:15:00,38.53,38.55,38.5,38.51,95842.0,37.3636,37.383,37.3345,37.3442,95842.0
2022-08-02 12:20:00,38.52,38.55,38.51,38.54,16680.0,37.3539,37.383,37.3442,37.3733,16680.0
2022-08-02 12:25:00,38.58,38.63,38.55,38.6,16934.0,37.4121,37.4606,37.383,37.4315,16934.0
2022-08-02 12:30:00,38.6,38.6,38.56,38.58,17810.0,37.4315,37.4315,37.3927,37.4121,17810.0
2022-08-02 12:35:00,38.59,38.65,38.59,38.64,20462.0,37.4218,37.48,37.4218,37.4703,20462.0
2022-08-02 12:40:00,38.63,38.63,38.6,38.63,20842.0,37.4606,37.4606,37.4315,37.4606,20842.0
2022-08-02 12:45:00,38.63,38.63,38.56,38.6,46972.0,37.4606,37.4606,37.3927,37.4315,46972.0
2022-08-02 12:50:00,38.6,38.62,38.57,38.61,20864.0,37.4315,37.4509,37.4024,37.4412,20864.0
2022-08-02 12:55:00,38.6,38.66,38.6,38.65,21672.0,37.4315,37.4897,37.4315,37.48,21672.0
2022-08-02 13:00:00,38.63,38.64,38.59,38.63,26318.0,37.4606,37.4703,37.4218,37.4606,26318.0
2022-08-02 13:05:00,38.63,38.63,38.58,38.6,25712.0,37.4606,37.4606,37.4121,37.4315,25712.0
2022-08-02 13:10:00,38.59,38.6,38.56,38.56,21382.0,37.4218,37.4315,37.3927,37.3927,21382.0
2022-08-02 13:15:00,38.56,38.59,38.55,38.57,43212.0,37.3927,37.4218,37.383,37.4024,43212.0
2022-08-02 13:20:00,38.57,38.57,38.52,38.53,22530.0,37.4024,37.4024,37.3539,37.3636,22530.0
2022-08-02 13:25:00,38.53,38.54,38.44,38.47,15920.0,37.3636,37.3733,37.2763,37.3054,15920.0
2022-08-02 13:30:00,38.47,38.47,38.42,38.45,43524.0,37.3054,37.3054,37.2569,37.286,43524.0
2022-08-02 13:35:00,38.44,38.46,38.34,38.36,56648.0,37.2763,37.2957,37.1794,37.1988,56648.0
2022-08-02 13:40:00,38.35,38.35,38.33,38.35,20922.0,37.1891,37.1891,37.1697,37.1891,20922.0
2022-08-02 13:45:00,38.35,38.4,38.34,38.37,29840.0,37.1891,37.2375,37.1794,37.2085,29840.0
2022-08-02 13:50:00,38.35,38.38,38.31,38.37,14714.0,37.1891,37.2182,37.1503,37.2085,14714.0
2022-08-02 13:55:00,38.37,38.37,38.34,38.37,15904.0,37.2085,37.2085,37.1794,37.2085,15904.0
2022-08-02 14:00:00,38.38,38.38,38.34,38.35,20576.0,37.2182,37.2182,37.1794,37.1891,20576.0
2022-08-02 14:05:00,38.35,38.45,38.35,38.45,14068.0,37.1891,37.286,37.1891,37.286,14068.0
2022-08-02 14:10:00,38.45,38.46,38.42,38.42,26654.0,37.286,37.2957,37.2569,37.2569,26654.0
2022-08-02 14:15:00,38.43,38.45,38.4,38.43,19070.0,37.2666,37.286,37.2375,37.2666,19070.0
2022-08-02 14:20:00,38.43,38.47,38.42,38.46,23962.0,37.2666,37.3054,37.2569,37.2957,23962.0
2022-08-02 14:25:00,38.46,38.5,38.46,38.49,17264.0,37.2957,37.3345,37.2957,37.3248,17264.0
2022-08-02 14:30:00,38.49,38.49,38.45,38.45,29246.0,37.3248,37.3248,37.286,37.286,29246.0
2022-08-02 14:35:00,38.45,38.45,38.36,38.39,39458.0,37.286,37.286,37.1988,37.2279,39458.0
2022-08-02 14:40:00,38.4,38.4,38.35,38.35,26592.0,37.2375,37.2375,37.1891,37.1891,26592.0
2022-08-02 14:45:00,38.35,38.35,38.29,38.34,56718.0,37.1891,37.1891,37.1309,37.1794,56718.0
2022-08-02 14:50:00,38.34,38.35,38.23,38.25,28082.0,37.1794,37.1891,37.0727,37.0921,28082.0
2022-08-02 14:55:00,38.26,38.26,38.2,38.22,58254.0,37.1018,37.1018,37.0436,37.063,58254.0
2022-08-02 15:00:00,38.22,38.27,38.22,38.27,29300.0,37.063,37.1115,37.063,37.1115,29300.0
2022-08-02 15:05:00,38.27,38.28,38.24,38.24,15728.0,37.1115,37.1212,37.0824,37.0824,15728.0
2022-08-02 15:10:00,38.24,38.29,38.24,38.28,21246.0,37.0824,37.1309,37.0824,37.1212,21246.0
2022-08-02 15:15:00,38.27,38.28,38.17,38.19,14606.0,37.1115,37.1212,37.0145,37.0339,14606.0
2022-08-02 15:20:00,38.17,38.21,38.16,38.21,35488.0,37.0145,37.0533,37.0048,37.0533,35488.0
2022-08-02 15:25:00,38.2,38.29,38.2,38.28,35680.0,37.0436,37.1309,37.0436,37.1212,35680.0
2022-08-02 15:30:00,38.28,38.35,38.27,38.35,46734.0,37.1212,37.1891,37.1115,37.1891,46734.0
2022-08-02 15:35:00,38.35,38.41,38.34,38.34,58050.0,37.1891,37.2472,37.1794,37.1794,58050.0
2022-08-02 15:40:00,38.35,38.36,38.32,38.33,88316.0,37.1891,37.1988,37.16,37.1697,88316.0
2022-08-02 15:45:00,38.33,38.33,38.25,38.26,116430.0,37.1697,37.1697,37.0921,37.1018,116430.0
2022-08-02 15:50:00,38.26,38.28,38.19,38.2,162710.0,37.1018,37.1212,37.0339,37.0436,162710.0
2022-08-02 15:55:00,38.19,38.24,38.15,38.22,317914.0,37.0339,37.0824,36.9951,37.063,317914.0
2022-08-03 09:30:00,38.34,38.44,38.2,38.2,90928.0,37.1794,37.2763,37.0436,37.0436,90928.0
2022-08-03 09:35:00,38.23,38.46,38.23,38.44,54022.0,37.0727,37.2957,37.0727,37.2763,54022.0
2022-08-03 09:40:00,38.43,38.51,38.41,38.48,55472.0,37.2666,37.3442,37.2472,37.3151,55472.0
2022-08-03 09:45:00,38.49,38.56,38.47,38.54,78334.0,37.3248,37.3927,37.3054,37.3733,78334.0
2022-08-03 09:50:00,38.55,38.57,38.37,38.4,54688.0,37.383,37.4024,37.2085,37.2375,54688.0
2022-08-03 09:55:00,38.4,38.48,38.38,38.42,22826.0,37.2375,37.3151,37.2182,37.2569,22826.0
2022-08-03 10:00:00,38.42,38.52,38.38,38.5,20160.0,37.2569,37.3539,37.2182,37.3345,20160.0
2022-08-03 10:05:00,38.51,38.52,38.4,38.42,18924.0,37.3442,37.3539,37.2375,37.2569,18924.0
2022-08-03 10:10:00,38.43,38.47,38.37,38.39,29484.0,37.2666,37.3054,37.2085,37.2279,29484.0
2022-08-03 10:15:00,38.39,38.4,38.24,38.24,13634.0,37.2279,37.2375,37.0824,37.0824,13634.0
2022-08-03 10:20:00,38.26,38.3,38.24,38.29,22824.0,37.1018,37.1406,37.0824,37.1309,22824.0
2022-08-03 10:25:00,38.29,38.31,38.24,38.3,17350.0,37.1309,37.1503,37.0824,37.1406,17350.0
2022-08-03 10:30:00,38.3,38.34,38.25,38.29,16738.0,37.1406,37.1794,37.0921,37.1309,16738.0
2022-08-03 10:35:00,38.27,38.27,38.19,38.25,28878.0,37.1115,37.1115,37.0339,37.0921,28878.0
2022-08-03 10:40:00,38.24,38.24,38.18,38.22,12296.0,37.0824,37.0824,37.0242,37.063,12296.0
2022-08-03 10:45:00,38.22,38.26,38.19,38.26,12948.0,37.063,37.1018,37.0339,37.1018,12948.0
2022-08-03 10:50:00,38.26,38.29,38.26,38.29,9074.0,37.1018,37.1309,37.1018,37.1309,9074.0
2022-08-03 10:55:00,38.29,38.31,38.25,38.25,8564.0,37.1309,37.1503,37.0921,37.0921,8564.0
2022-08-03 11:00:00,38.26,38.29,38.24,38.26,11828.0,37.1018,37.1309,37.0824,37.1018,11828.0
2022-08-03 11:05:00,38.27,38.31,38.26,38.29,11456.0,37.1115,37.1503,37.1018,37.1309,11456.0
2022-08-03 11:10:00,38.3,38.35,38.29,38.34,13208.0,37.1406,37.1891,37.1309,37.1794,13208.0
2022-08-03 11:15:00,38.34,38.37,38.3,38.3,15066.0,37.1794,37.2085,37.1406,37.1406,15066.0
2022-08-03 11:20:00,38.31,38.37,38.31,38.37,12920.0,37.1503,37.2085,37.1503,37.2085,12920.0
2022-08-03 11:25:00,38.36,38.43,38.33,38.42,14638.0,37.1988,37.2666,37.1697,37.2569,14638.0
2022-08-03 11:30:00,38.43,38.46,38.42,38.46,15278.0,37.2666,37.2957,37.2569,37.2957,15278.0
2022-08-03 11:35:00,38.46,38.52,38.46,38.52,12818.0,37.2957,37.3539,37.2957,37.3539,12818.0
2022-08-03 11:40:00,38.52,38.53,38.5,38.52,20496.0,37.3539,37.3636,37.3345,37.3539,20496.0
2022-08-03 11:45:00,38.52,38.55,38.51,38.54,14560.0,37.3539,37.383,37.3442,37.3733,14560.0
2022-08-03 11:50:00,38.52,38.52,38.49,38.52,15836.0,37.3539,37.3539,37.3248,37.3539,15836.0
2022-08-03 11:55:00,38.52,38.57,38.52,38.56,11996.0,37.3539,37.4024,37.3539,37.3927,11996.0
2022-08-03 12:00:00,38.56,38.57,38.53,38.56,14144.0,37.3927,37.4024,37.3636,37.3927,14144.0
2022-08-03 12:05:00,38.57,38.59,38.57,38.57,18988.0,37.4024,37.4218,37.4024,37.4024,18988.0
2022-08-03 12:10:00,38.58,38.61,38.53,38.61,21122.0,37.4121,37.4412,37.3636,37.4412,21122.0
2022-08-03 12:15:00,38.6,38.6,38.56,38.56,22244.0,37.4315,37.4315,37.3927,37.3927,22244.0
2022-08-03 12:20:00,38.56,38.6,38.54,38.59,51234.0,37.3927,37.4315,37.3733,37.4218,51234.0
2022-08-03 12:25:00,38.58,38.58,38.47,38.48,26386.0,37.4121,37.4121,37.3054,37.3151,26386.0
2022-08-03 12:30:00,38.48,38.58,38.47,38.53,39712.0,37.3151,37.4121,37.3054,37.3636,39712.0
2022-08-03 12:35:00,38.54,38.57,38.54,38.55,14350.0,37.3733,37.4024,37.3733,37.383,14350.0
2022-08-03 12:40:00,38.54,38.55,38.53,38.54,10084.0,37.3733,37.383,37.3636,37.3733,10084.0
2022-08-03 12:45:00,38.52,38.57,38.52,38.56,15404.0,37.3539,37.4024,37.3539,37.3927,15404.0
2022-08-03 12:50:00,38.55,38.57,38.53,38.56,10338.0,37.383,37.4024,37.3636,37.3927,10338.0
2022-08-03 12:55:00,38.56,38.57,38.52,38.56,24098.0,37.3927,37.4024,37.3539,37.3927,24098.0
2022-08-03 13:00:00,38.56,38.6,38.55,38.6,19706.0,37.3927,37.4315,37.383,37.4315,19706.0
2022-08-03 13:05:00,38.6,38.61,38.59,38.6,13004.0,37.4315,37.4412,37.4218,37.4315,13004.0
2022-08-03 13:10:00,38.6,38.61,38.58,38.61,136536.0,37.4315,37.4412,37.4121,37.4412,136536.0
2022-08-03 13:15:00,38.6,38.62,38.59,38.6,10044.0,37.4315,37.4509,37.4218,37.4315,10044.0
2022-08-03 13:20:00,38.6,38.64,38.58,38.64,29772.0,37.4315,37.4703,37.4121,37.4703,29772.0
2022-08-03 13:25:00,38.63,38.67,38.62,38.66,12144.0,37.4606,37.4994,37.4509,37.4897,12144.0
2022-08-03 13:30:00,38.66,38.67,38.64,38.66,11890.0,37.4897,37.4994,37.4703,37.4897,11890.0
2022-08-03 13:35:00,38.67,38.67,38.63,38.63,15548.0,37.4994,37.4994,37.4606,37.4606,15548.0
2022-08-03 13:40:00,38.63,38.63,38.59,38.63,17590.0,37.4606,37.4606,37.4218,37.4606,17590.0
2022-08-03 13:45:00,38.63,38.63,38.59,38.63,11336.0,37.4606,37.4606,37.4218,37.4606,11336.0
2022-08-03 13:50:00,38.63,38.63,38.59,38.61,13086.0,37.4606,37.4606,37.4218,37.4412,13086.0
2022-08-03 13:55:00,38.62,38.65,38.6,38.63,15556.0,37.4509,37.48,37.4315,37.4606,15556.0
2022-08-03 14:00:00,38.63,38.68,38.61,38.67,20544.0,37.4606,37.5091,37.4412,37.4994,20544.0
2022-08-03 14:05:00,38.68,38.72,38.68,38.72,22154.0,37.5091,37.5479,37.5091,37.5479,22154.0
2022-08-03 14:10:00,38.71,38.73,38.69,38.72,17460.0,37.5382,37.5576,37.5188,37.5479,17460.0
2022-08-03 14:15:00,38.72,38.74,38.71,38.74,16648.0,37.5479,37.5673,37.5382,37.5673,16648.0
2022-08-03 14:20:00,38.75,38.76,38.73,38.73,29496.0,37.577,37.5867,37.5576,37.5576,29496.0
2022-08-03 14:25:00,38.74,38.74,38.7,38.7,40410.0,37.5673,37.5673,37.5285,37.5285,40410.0
2022-08-03 14:30:00,38.7,38.71,38.65,38.65,65832.0,37.5285,37.5382,37.48,37.48,65832.0
2022-08-03 14:35:00,38.66,38.68,38.63,38.65,47708.0,37.4897,37.5091,37.4606,37.48,47708.0
2022-08-03 14:40:00,38.64,38.65,38.62,38.65,40278.0,37.4703,37.48,37.4509,37.48,40278.0
2022-08-03 14:45:00,38.65,38.68,38.62,38.67,20216.0,37.48,37.5091,37.4509,37.4994,20216.0
2022-08-03 14:50:00,38.66,38.67,38.64,38.66,13594.0,37.4897,37.4994,37.4703,37.4897,13594.0
2022-08-03 14:55:00,38.65,38.66,38.57,38.57,14364.0,37.48,37.4897,37.4024,37.4024,14364.0
2022-08-03 15:00:00,38.57,38.63,38.56,38.63,28830.0,37.4024,37.4606,37.3927,37.4606,28830.0
2022-08-03 15:05:00,38.63,38.66,38.62,38.64,29588.0,37.4606,37.4897,37.4509,37.4703,29588.0
2022-08-03 15:10:00,38.63,38.63,38.58,38.58,20354.0,37.4606,37.4606,37.4121,37.4121,20354.0
2022-08-03 15:15:00,38.58,38.59,38.56,38.59,20036.0,37.4121,37.4218,37.3927,37.4218,20036.0
2022-08-03 15:20:00,38.59,38.59,38.56,38.56,35032.0,37.4218,37.4218,37.3927,37.3927,35032.0
2022-08-03 15:25:00,38.55,38.59,38.55,38.58,22166.0,37.383,37.4218,37.383,37.4121,22166.0
2022-08-03 15:30:00,38.58,38.63,38.58,38.62,56730.0,37.4121,37.4606,37.4121,37.4509,56730.0
2022-08-03 15:35:00,38.62,38.67,38.62,38.66,48378.0,37.4509,37.4994,37.4509,37.4897,48378.0
2022-08-03 15:40:00,38.66,38.7,38.65,38.7,67902.0,37.4897,37.5285,37.48,37.5285,67902.0
2022-08-03 15:45:00,38.7,38.72,38.69,38.72,103916.0,37.5285,37.5479,37.5188,37.5479,103916.0
2022-08-03 15:50:00,38.72,38.8,38.72,38.79,127458.0,37.5479,37.6254,37.5479,37.6157,127458.0
2022-08-03 15:55:00,38.79,38.79,38.58,38.6,227960.0,37.6157,37.6157,37.4121,37.4315,227960.0
2022-08-04 09:30:00,38.68,38.79,38.6,38.7,45954.0,37.5091,37.6157,37.4315,37.5285,45954.0
2022-08-04 09:35:00,38.7,38.76,38.69,38.72,58406.0,37.5285,37.5867,37.5188,37.5479,58406.0
2022-08-04 09:40:00,38.7,38.74,38.66,38.74,20410.0,37.5285,37.5673,37.4897,37.5673,20410.0
2022-08-04 09:45:00,38.72,38.73,38.63,38.65,13604.0,37.5479,37.5576,37.4606,37.48,13604.0
2022-08-04 09:50:00,38.64,38.68,38.58,38.65,6518.0,37.4703,37.5091,37.4121,37.48,6518.0
2022-08-04 09:55:00,38.66,38.74,38.66,38.73,7582.0,37.4897,37.5673,37.4897,37.5576,7582.0
2022-08-04 10:00:00,38.73,38.8,38.72,38.8,9048.0,37.5576,37.6254,37.5479,37.6254,9048.0
2022-08-04 10:05:00,38.79,38.8,38.7,38.71,13906.0,37.6157,37.6254,37.5285,37.5382,13906.0
2022-08-04 10:10:00,38.72,38.73,38.63,38.65,9820.0,37.5479,37.5576,37.4606,37.48,9820.0
2022-08-04 10:15:00,38.65,38.67,38.57,38.6,11430.0,37.48,37.4994,37.4024,37.4315,11430.0
2022-08-04 10:20:00,38.61,38.67,38.6,38.65,15018.0,37.4412,37.4994,37.4315,37.48,15018.0
2022-08-04 10:25:00,38.65,38.7,38.64,38.68,15228.0,37.48,37.5285,37.4703,37.5091,15228.0
2022-08-04 10:30:00,38.66,38.69,38.6,38.61,15930.0,37.4897,37.5188,37.4315,37.4412,15930.0
2022-08-04 10:35:00,38.6,38.62,38.57,38.61,13868.0,37.4315,37.4509,37.4024,37.4412,13868.0
2022-08-04 10:40:00,38.6,38.67,38.59,38.65,80624.0,37.4315,37.4994,37.4218,37.48,80624.0
2022-08-04 10:45:00,38.65,38.68,38.61,38.67,22714.0,37.48,37.5091,37.4412,37.4994,22714.0
2022-08-04 10:50:00,38.67,38.72,38.67,38.7,12444.0,37.4994,37.5479,37.4994,37.5285,12444.0
2022-08-04 10:55:00,38.72,38.75,38.7,38.73,18826.0,37.5479,37.577,37.5285,37.5576,18826.0
2022-08-04 11:00:00,38.74,38.77,38.72,38.77,13380.0,37.5673,37.5963,37.5479,37.5963,13380.0
2022-08-04 11:05:00,38.76,38.83,38.76,38.8,11166.0,37.5867,37.6545,37.5867,37.6254,11166.0
2022-08-04 11:10:00,38.79,38.82,38.74,38.74,13500.0,37.6157,37.6448,37.5673,37.5673,13500.0
2022-08-04 11:15:00,38.74,38.77,38.71,38.73,10898.0,37.5673,37.5963,37.5382,37.5576,10898.0
2022-08-04 11:20:00,38.75,38.78,38.7,38.7,8862.0,37.577,37.606,37.5285,37.5285,8862.0
2022-08-04 11:25:00,38.7,38.7,38.65,38.7,13494.0,37.5285,37.5285,37.48,37.5285,13494.0
2022-08-04 11:30:00,38.71,38.81,38.71,38.77,14694.0,37.5382,37.6351,37.5382,37.5963,14694.0
2022-08-04 11:35:00,38.77,38.77,38.7,38.71,16590.0,37.5963,37.5963,37.5285,37.5382,16590.0
2022-08-04 11:40:00,38.71,38.73,38.68,38.7,16254.0,37.5382,37.5576,37.5091,37.5285,16254.0
2022-08-04 11:45:00,38.7,38.76,38.68,38.75,10012.0,37.5285,37.5867,37.5091,37.577,10012.0
2022-08-04 11:50:00,38.75,38.81,38.75,38.8,13900.0,37.577,37.6351,37.577,37.6254,13900.0
2022-08-04 11:55:00,38.8,38.81,38.77,38.81,19596.0,37.6254,37.6351,37.5963,37.6351,19596.0
2022-08-04 12:00:00,38.81,38.83,38.76,38.77,17152.0,37.6351,37.6545,37.5867,37.5963,17152.0
2022-08-04 12:05:00,38.77,38.81,38.77,38.78,15756.0,37.5963,37.6351,37.5963,37.606,15756.0
2022-08-04 12:10:00,38.78,38.82,38.78,38.78,18188.0,37.606,37.6448,37.606,37.606,18188.0
2022-08-04 12:15:00,38.78,38.82,38.77,38.81,47918.0,37.606,37.6448,37.5963,37.6351,47918.0
2022-08-04 12:20:00,38.81,38.88,38.8,38.88,18658.0,37.6351,37.703,37.6254,37.703,18658.0
2022-08-04 12:25:00,38.88,38.89,38.87,38.88,12500.0,37.703,37.7127,37.6933,37.703,12500.0
2022-08-04 12:30:00,38.88,38.88,38.82,38.83,16524.0,37.703,37.703,37.6448,37.6545,16524.0
2022-08-04 12:35:00,38.83,38.83,38.8,38.81,14012.0,37.6545,37.6545,37.6254,37.6351,14012.0
2022-08-04 12:40:00,38.81,38.81,38.75,38.79,34084.0,37.6351,37.6351,37.577,37.6157,34084.0
2022-08-04 12:45:00,38.79,38.8,38.72,38.73,29058.0,37.6157,37.6254,37.5479,37.5576,29058.0
2022-08-04 12:50:00,38.73,38.75,38.73,38.74,13744.0,37.5576,37.577,37.5576,37.5673,13744.0
2022-08-04 12:55:00,38.74,38.79,38.73,38.78,16354.0,37.5673,37.6157,37.5576,37.606,16354.0
2022-08-04 13:00:00,38.79,38.81,38.76,38.76,19272.0,37.6157,37.6351,37.5867,37.5867,19272.0
2022-08-04 13:05:00,38.76,38.8,38.74,38.76,20318.0,37.5867,37.6254,37.5673,37.5867,20318.0
2022-08-04 13:10:00,38.75,38.79,38.73,38.74,25870.0,37.577,37.6157,37.5576,37.5673,25870.0
2022-08-04 13:15:00,38.74,38.74,38.71,38.71,21720.0,37.5673,37.5673,37.5382,37.5382,21720.0
2022-08-04 13:20:00,38.71,38.75,38.68,38.73,49556.0,37.5382,37.577,37.5091,37.5576,49556.0
2022-08-04 13:25:00,38.72,38.74,38.7,38.7,49422.0,37.5479,37.5673,37.5285,37.5285,49422.0
2022-08-04 13:30:00,38.7,38.73,38.68,38.73,43114.0,37.5285,37.5576,37.5091,37.5576,43114.0
2022-08-04 13:35:00,38.72,38.76,38.68,38.74,78030.0,37.5479,37.5867,37.5091,37.5673,78030.0
2022-08-04 13:40:00,38.74,38.74,38.68,38.68,53194.0,37.5673,37.5673,37.5091,37.5091,53194.0
2022-08-04 13:45:00,38.68,38.74,38.65,38.74,14178.0,37.5091,37.5673,37.48,37.5673,14178.0
2022-08-04 13:50:00,38.73,38.74,38.71,38.74,11094.0,37.5576,37.5673,37.5382,37.5673,11094.0
2022-08-04 13:55:00,38.74,38.78,38.73,38.77,16446.0,37.5673,37.606,37.5576,37.5963,16446.0
2022-08-04 14:00:00,38.77,38.8,38.76,38.8,15728.0,37.5963,37.6254,37.5867,37.6254,15728.0
2022-08-04 14:05:00,38.8,38.8,38.73,38.74,11852.0,37.6254,37.6254,37.5576,37.5673,11852.0
2022-08-04 14:10:00,38.73,38.76,38.72,38.73,14548.0,37.5576,37.5867,37.5479,37.5576,14548.0
2022-08-04 14:15:00,38.74,38.76,38.74,38.74,8926.0,37.5673,37.5867,37.5673,37.5673,8926.0
2022-08-04 14:20:00,38.76,38.76,38.7,38.71,10394.0,37.5867,37.5867,37.5285,37.5382,10394.0
2022-08-04 14:25:00,38.71,38.74,38.71,38.74,6474.0,37.5382,37.5673,37.5382,37.5673,6474.0
2022-08-04 14:30:00,38.74,38.75,38.73,38.74,7798.0,37.5673,37.577,37.5576,37.5673,7798.0
2022-08-04 14:35:00,38.73,38.74,38.69,38.73,10262.0,37.5576,37.5673,37.5188,37.5576,10262.0
2022-08-04 14:40:00,38.72,38.73,38.67,38.73,12744.0,37.5479,37.5576,37.4994,37.5576,12744.0
2022-08-04 14:45:00,38.73,38.74,38.72,38.73,10352.0,37.5576,37.5673,37.5479,37.5576,10352.0
2022-08-04 14:50:00,38.74,38.77,38.74,38.75,14534.0,37.5673,37.5963,37.5673,37.577,14534.0
2022-08-04 14:55:00,38.74,38.74,38.71,38.72,16466.0,37.5673,37.5673,37.5382,37.5479,16466.0
2022-08-04 15:00:00,38.72,38.73,38.71,38.73,13648.0,37.5479,37.5576,37.5382,37.5576,13648.0
2022-08-04 15:05:00,38.74,38.79,38.73,38.79,13914.0,37.5673,37.6157,37.5576,37.6157,13914.0
2022-08-04 15:10:00,38.79,38.83,38.77,38.8,18530.0,37.6157,37.6545,37.5963,37.6254,18530.0
2022-08-04 15:15:00,38.82,38.83,38.81,38.81,18424.0,37.6448,37.6545,37.6351,37.6351,18424.0
2022-08-04 15:20:00,38.81,38.81,38.75,38.77,22628.0,37.6351,37.6351,37.577,37.5963,22628.0
2022-08-04 15:25:00,38.77,38.77,38.74,38.76,30990.0,37.5963,37.5963,37.5673,37.5867,30990.0
2022-08-04 15:30:00,38.76,38.76,38.71,38.71,40846.0,37.5867,37.5867,37.5382,37.5382,40846.0
2022-08-04 15:35:00,38.72,38.74,38.7,38.7,25032.0,37.5479,37.5673,37.5285,37.5285,25032.0
2022-08-04 15:40:00,38.7,38.74,38.7,38.72,37902.0,37.5285,37.5673,37.5285,37.5479,37902.0
2022-08-04 15:45:00,38.71,38.74,38.7,38.74,51444.0,37.5382,37.5673,37.5285,37.5673,51444.0
2022-08-04 15:50:00,38.74,38.77,38.74,38.77,78748.0,37.5673,37.5963,37.5673,37.5963,78748.0
2022-08-04 15:55:00,38.76,38.77,38.73,38.76,172934.0,37.5867,37.5963,37.5576,37.5867,172934.0
2022-08-05 09:30:00,38.31,38.31,38.19,38.24,42938.0,37.1503,37.1503,37.0339,37.0824,42938.0
2022-08-05 09:35:00,38.26,38.4,38.25,38.39,35774.0,37.1018,37.2375,37.0921,37.2279,35774.0
2022-08-05 09:40:00,38.4,38.46,38.37,38.38,31528.0,37.2375,37.2957,37.2085,37.2182,31528.0
2022-08-05 09:45:00,38.38,38.38,38.26,38.27,32552.0,37.2182,37.2182,37.1018,37.1115,32552.0
2022-08-05 09:50:00,38.26,38.35,38.23,38.34,16056.0,37.1018,37.1891,37.0727,37.1794,16056.0
2022-08-05 09:55:00,38.35,38.43,38.32,38.42,22508.0,37.1891,37.2666,37.16,37.2569,22508.0
2022-08-05 10:00:00,38.47,38.5,38.43,38.49,20892.0,37.3054,37.3345,37.2666,37.3248,20892.0
2022-08-05 10:05:00,38.51,38.6,38.49,38.6,12306.0,37.3442,37.4315,37.3248,37.4315,12306.0
2022-08-05 10:10:00,38.62,38.7,38.56,38.68,30506.0,37.4509,37.5285,37.3927,37.5091,30506.0
2022-08-05 10:15:00,38.67,38.7,38.55,38.59,28624.0,37.4994,37.5285,37.383,37.4218,28624.0
2022-08-05 10:20:00,38.6,38.61,38.56,38.56,20240.0,37.4315,37.4412,37.3927,37.3927,20240.0
2022-08-05 10:25:00,38.55,38.57,38.47,38.49,18254.0,37.383,37.4024,37.3054,37.3248,18254.0
2022-08-05 10:30:00,38.49,38.51,38.46,38.46,13534.0,37.3248,37.3442,37.2957,37.2957,13534.0
2022-08-05 10:35:00,38.47,38.55,38.46,38.55,11574.0,37.3054,37.383,37.2957,37.383,11574.0
2022-08-05 10:40:00,38.56,38.57,38.52,38.55,16874.0,37.3927,37.4024,37.3539,37.383,16874.0
2022-08-05 10:45:00,38.55,38.6,38.55,38.56,17392.0,37.383,37.4315,37.383,37.3927,17392.0
2022-08-05 10:50:00,38.56,38.56,38.51,38.54,25620.0,37.3927,37.3927,37.3442,37.3733,25620.0
2022-08-05 10:55:00,38.55,38.58,38.49,38.49,20766.0,37.383,37.4121,37.3248,37.3248,20766.0
2022-08-05 11:00:00,38.5,38.52,38.46,38.5,18736.0,37.3345,37.3539,37.2957,37.3345,18736.0
2022-08-05 11:05:00,38.51,38.52,38.43,38.47,19754.0,37.3442,37.3539,37.2666,37.3054,19754.0
2022-08-05 11:10:00,38.46,38.48,38.41,38.43,10502.0,37.2957,37.3151,37.2472,37.2666,10502.0
2022-08-05 11:15:00,38.44,38.44,38.38,38.43,14818.0,37.2763,37.2763,37.2182,37.2666,14818.0
2022-08-05 11:20:00,38.41,38.42,38.34,38.34,5342.0,37.2472,37.2569,37.1794,37.1794,5342.0
2022-08-05 11:25:00,38.34,38.35,38.28,38.28,8784.0,37.1794,37.1891,37.1212,37.1212,8784.0
2022-08-05 11:30:00,38.26,38.38,38.24,38.37,8974.0,37.1018,37.2182,37.0824,37.2085,8974.0
2022-08-05 11:35:00,38.35,38.38,38.34,38.35,13682.0,37.1891,37.2182,37.1794,37.1891,13682.0
2022-08-05 11:40:00,38.35,38.36,38.32,38.33,10880.0,37.1891,37.1988,37.16,37.1697,10880.0
2022-08-05 11:45:00,38.33,38.33,38.3,38.33,9590.0,37.1697,37.1697,37.1406,37.1697,9590.0
2022-08-05 11:50:00,38.33,38.34,38.31,38.32,14760.0,37.1697,37.1794,37.1503,37.16,14760.0
2022-08-05 11:55:00,38.31,38.32,38.3,38.32,4760.0,37.1503,37.16,37.1406,37.16,4760.0
2022-08-05 12:00:00,38.33,38.41,38.33,38.41,9946.0,37.1697,37.2472,37.1697,37.2472,9946.0
2022-08-05 12:05:00,38.4,38.41,38.36,38.37,8978.0,37.2375,37.2472,37.1988,37.2085,8978.0
2022-08-05 12:10:00,38.37,38.42,38.37,38.41,10308.0,37.2085,37.2569,37.2085,37.2472,10308.0
2022-08-05 12:15:00,38.42,38.45,38.42,38.42,10912.0,37.2569,37.286,37.2569,37.2569,10912.0
2022-08-05 12:20:00,38.42,38.43,38.38,38.4,11574.0,37.2569,37.2666,37.2182,37.2375,11574.0
2022-08-05 12:25:00,38.4,38.42,38.38,38.41,6512.0,37.2375,37.2569,37.2182,37.2472,6512.0
2022-08-05 12:30:00,38.41,38.41,38.35,38.36,15930.0,37.2472,37.2472,37.1891,37.1988,15930.0
2022-08-05 12:35:00,38.35,38.39,38.34,38.39,4134.0,37.1891,37.2279,37.1794,37.2279,4134.0
2022-08-05 12:40:00,38.4,38.46,38.4,38.44,9874.0,37.2375,37.2957,37.2375,37.2763,9874.0
2022-08-05 12:45:00,38.44,38.5,38.44,38.5,12840.0,37.2763,37.3345,37.2763,37.3345,12840.0
2022-08-05 12:50:00,38.52,38.56,38.49,38.55,21180.0,37.3539,37.3927,37.3248,37.383,21180.0
2022-08-05 12:55:00,38.55,38.57,38.54,38.57,15276.0,37.383,37.4024,37.3733,37.4024,15276.0
2022-08-05 13:00:00,38.57,38.59,38.55,38.59,11416.0,37.4024,37.4218,37.383,37.4218,11416.0
2022-08-05 13:05:00,38.6,38.62,38.59,38.6,11760.0,37.4315,37.4509,37.4218,37.4315,11760.0
2022-08-05 13:10:00,38.59,38.62,38.59,38.6,10446.0,37.4218,37.4509,37.4218,37.4315,10446.0
2022-08-05 13:15:00,38.6,38.63,38.59,38.59,13740.0,37.4315,37.4606,37.4218,37.4218,13740.0
2022-08-05 13:20:00,38.58,38.6,38.58,38.6,6836.0,37.4121,37.4315,37.4121,37.4315,6836.0
2022-08-05 13:25:00,38.61,38.63,38.6,38.61,9824.0,37.4412,37.4606,37.4315,37.4412,9824.0
2022-08-05 13:30:00,38.59,38.66,38.59,38.65,10180.0,37.4218,37.4897,37.4218,37.48,10180.0
2022-08-05 13:35:00,38.66,38.69,38.65,38.67,25072.0,37.4897,37.5188,37.48,37.4994,25072.0
2022-08-05 13:40:00,38.66,38.68,38.65,38.66,15812.0,37.4897,37.5091,37.48,37.4897,15812.0
2022-08-05 13:45:00,38.65,38.66,38.62,38.62,17528.0,37.48,37.4897,37.4509,37.4509,17528.0
2022-08-05 13:50:00,38.62,38.63,38.58,38.6,10510.0,37.4509,37.4606,37.4121,37.4315,10510.0
2022-08-05 13:55:00,38.6,38.61,38.6,38.6,8880.0,37.4315,37.4412,37.4315,37.4315,8880.0
2022-08-05 14:00:00,38.59,38.6,38.58,38.6,8520.0,37.4218,37.4315,37.4121,37.4315,8520.0
2022-08-05 14:05:00,38.59,38.59,38.54,38.55,18838.0,37.4218,37.4218,37.3733,37.383,18838.0
2022-08-05 14:10:00,38.55,38.58,38.54,38.58,11300.0,37.383,37.4121,37.3733,37.4121,11300.0
2022-08-05 14:15:00,38.58,38.6,38.58,38.6,11560.0,37.4121,37.4315,37.4121,37.4315,11560.0
2022-08-05 14:20:00,38.62,38.62,38.59,38.6,16264.0,37.4509,37.4509,37.4218,37.4315,16264.0
2022-08-05 14:25:00,38.6,38.6,38.54,38.54,9930.0,37.4315,37.4315,37.3733,37.3733,9930.0
2022-08-05 14:30:00,38.53,38.57,38.52,38.55,11476.0,37.3636,37.4024,37.3539,37.383,11476.0
2022-08-05 14:35:00,38.58,38.6,38.55,38.58,20242.0,37.4121,37.4315,37.383,37.4121,20242.0
2022-08-05 14:40:00,38.57,38.58,38.54,38.55,8716.0,37.4024,37.4121,37.3733,37.383,8716.0
2022-08-05 14:45:00,38.55,38.57,38.55,38.56,7606.0,37.383,37.4024,37.383,37.3927,7606.0
2022-08-05 14:50:00,38.56,38.59,38.53,38.59,10984.0,37.3927,37.4218,37.3636,37.4218,10984.0
2022-08-05 14:55:00,38.58,38.59,38.54,38.58,27138.0,37.4121,37.4218,37.3733,37.4121,27138.0
2022-08-05 15:00:00,38.59,38.62,38.58,38.61,37612.0,37.4218,37.4509,37.4121,37.4412,37612.0
2022-08-05 15:05:00,38.62,38.62,38.6,38.62,16312.0,37.4509,37.4509,37.4315,37.4509,16312.0
2022-08-05 15:10:00,38.63,38.67,38.63,38.66,26352.0,37.4606,37.4994,37.4606,37.4897,26352.0
2022-08-05 15:15:00,38.66,38.68,38.6,38.61,25930.0,37.4897,37.5091,37.4315,37.4412,25930.0
2022-08-05 15:20:00,38.61,38.64,38.6,38.63,26668.0,37.4412,37.4703,37.4315,37.4606,26668.0
2022-08-05 15:25:00,38.63,38.65,38.62,38.65,22658.0,37.4606,37.48,37.4509,37.48,22658.0
2022-08-05 15:30:00,38.64,38.69,38.64,38.67,29330.0,37.4703,37.5188,37.4703,37.4994,29330.0
2022-08-05 15:35:00,38.67,38.69,38.67,38.68,21352.0,37.4994,37.5188,37.4994,37.5091,21352.0
2022-08-05 15:40:00,38.68,38.71,38.66,38.7,34398.0,37.5091,37.5382,37.4897,37.5285,34398.0
2022-08-05 15:45:00,38.7,38.76,38.7,38.73,51656.0,37.5285,37.5867,37.5285,37.5576,51656.0
2022-08-05 15:50:00,38.74,38.79,38.72,38.77,72296.0,37.5673,37.6157,37.5479,37.5963,72296.0
2022-08-05 15:55:00,38.77,38.8,38.74,38.77,178390.0,37.5963,37.6254,37.5673,37.5963,178390.0
2022-08-08 09:30:00,38.96,39.13,38.9,38.97,91250.0,37.7806,37.9455,37.7224,37.7903,91250.0
2022-08-08 09:35:00,38.99,39.01,38.95,39.01,15686.0,37.8097,37.8291,37.7709,37.8291,15686.0
2022-08-08 09:40:00,39.02,39.02,38.92,38.96,16612.0,37.8388,37.8388,37.7418,37.7806,16612.0
2022-08-08 09:45:00,38.99,38.99,38.92,38.96,9890.0,37.8097,37.8097,37.7418,37.7806,9890.0
2022-08-08 09:50:00,38.95,38.97,38.92,38.97,58098.0,37.7709,37.7903,37.7418,37.7903,58098.0
2022-08-08 09:55:00,38.99,39.04,38.93,38.93,90930.0,37.8097,37.8582,37.7515,37.7515,90930.0
2022-08-08 10:00:00,38.95,39.07,38.95,39.05,17614.0,37.7709,37.8873,37.7709,37.8679,17614.0
2022-08-08 10:05:00,39.07,39.07,38.91,38.97,36888.0,37.8873,37.8873,37.7321,37.7903,36888.0
2022-08-08 10:10:00,38.97,39.01,38.94,38.97,25892.0,37.7903,37.8291,37.7612,37.7903,25892.0
2022-08-08 10:15:00,38.97,38.99,38.95,38.95,14856.0,37.7903,37.8097,37.7709,37.7709,14856.0
2022-08-08 10:20:00,38.97,39.0,38.96,38.99,27422.0,37.7903,37.8194,37.7806,37.8097,27422.0
2022-08-08 10:25:00,38.99,39.01,38.95,38.99,38114.0,37.8097,37.8291,37.7709,37.8097,38114.0
2022-08-08 10:30:00,38.99,39.0,38.95,38.95,15072.0,37.8097,37.8194,37.7709,37.7709,15072.0
2022-08-08 10:35:00,38.94,39.01,38.94,39.01,34678.0,37.7612,37.8291,37.7612,37.8291,34678.0
2022-08-08 10:40:00,38.99,39.04,38.99,39.01,33870.0,37.8097,37.8582,37.8097,37.8291,33870.0
2022-08-08 10:45:00,39.01,39.02,38.96,38.98,30332.0,37.8291,37.8388,37.7806,37.8,30332.0
2022-08-08 10:50:00,38.99,39.01,38.99,38.99,17410.0,37.8097,37.8291,37.8097,37.8097,17410.0
2022-08-08 10:55:00,39.0,39.01,38.98,38.99,27054.0,37.8194,37.8291,37.8,37.8097,27054.0
2022-08-08 11:00:00,38.99,39.05,38.99,39.02,41806.0,37.8097,37.8679,37.8097,37.8388,41806.0
2022-08-08 11:05:00,39.02,39.02,38.98,38.99,7930.0,37.8388,37.8388,37.8,37.8097,7930.0
2022-08-08 11:10:00,38.98,38.99,38.95,38.96,6920.0,37.8,37.8097,37.7709,37.7806,6920.0
2022-08-08 11:15:00,38.96,38.97,38.92,38.95,17680.0,37.7806,37.7903,37.7418,37.7709,17680.0
2022-08-08 11:20:00,38.94,38.94,38.91,38.91,8584.0,37.7612,37.7612,37.7321,37.7321,8584.0
2022-08-08 11:25:00,38.9,38.92,38.88,38.88,5328.0,37.7224,37.7418,37.703,37.703,5328.0
2022-08-08 11:30:00,38.88,38.96,38.88,38.95,58418.0,37.703,37.7806,37.703,37.7709,58418.0
2022-08-08 11:35:00,38.94,38.96,38.83,38.83,15974.0,37.7612,37.7806,37.6545,37.6545,15974.0
2022-08-08 11:40:00,38.84,38.85,38.73,38.73,10232.0,37.6642,37.6739,37.5576,37.5576,10232.0
2022-08-08 11:45:00,38.77,38.8,38.76,38.8,6184.0,37.5963,37.6254,37.5867,37.6254,6184.0
2022-08-08 11:50:00,38.8,38.88,38.8,38.88,16798.0,37.6254,37.703,37.6254,37.703,16798.0
2022-08-08 11:55:00,38.87,38.9,38.85,38.86,10366.0,37.6933,37.7224,37.6739,37.6836,10366.0
2022-08-08 12:00:00,38.85,38.92,38.85,38.9,32742.0,37.6739,37.7418,37.6739,37.7224,32742.0
2022-08-08 12:05:00,38.89,38.9,38.79,38.8,26906.0,37.7127,37.7224,37.6157,37.6254,26906.0
2022-08-08 12:10:00,38.81,38.82,38.74,38.76,5822.0,37.6351,37.6448,37.5673,37.5867,5822.0
2022-08-08 12:15:00,38.77,38.77,38.68,38.71,41028.0,37.5963,37.5963,37.5091,37.5382,41028.0
2022-08-08 12:20:00,38.71,38.76,38.7,38.76,21632.0,37.5382,37.5867,37.5285,37.5867,21632.0
2022-08-08 12:25:00,38.76,38.76,38.7,38.71,28292.0,37.5867,37.5867,37.5285,37.5382,28292.0
2022-08-08 12:30:00,38.7,38.73,38.7,38.72,6084.0,37.5285,37.5576,37.5285,37.5479,6084.0
2022-08-08 12:35:00,38.73,38.73,38.69,38.73,6240.0,37.5576,37.5576,37.5188,37.5576,6240.0
2022-08-08 12:40:00,38.75,38.79,38.74,38.78,5800.0,37.577,37.6157,37.5673,37.606,5800.0
2022-08-08 12:45:00,38.77,38.8,38.75,38.79,7804.0,37.5963,37.6254,37.577,37.6157,7804.0
2022-08-08 12:50:00,38.82,38.85,38.82,38.84,4458.0,37.6448,37.6739,37.6448,37.6642,4458.0
2022-08-08 12:55:00,38.83,38.83,38.81,38.82,4626.0,37.6545,37.6545,37.6351,37.6448,4626.0
2022-08-08 13:00:00,38.83,38.83,38.8,38.8,6400.0,37.6545,37.6545,37.6254,37.6254,6400.0
2022-08-08 13:05:00,38.82,38.88,38.82,38.88,5628.0,37.6448,37.703,37.6448,37.703,5628.0
2022-08-08 13:10:00,38.88,38.9,38.85,38.85,11240.0,37.703,37.7224,37.6739,37.6739,11240.0
2022-08-08 13:15:00,38.85,38.89,38.84,38.89,8578.0,37.6739,37.7127,37.6642,37.7127,8578.0
2022-08-08 13:20:00,38.88,38.88,38.83,38.85,7534.0,37.703,37.703,37.6545,37.6739,7534.0
2022-08-08 13:25:00,38.87,38.88,38.81,38.81,15462.0,37.6933,37.703,37.6351,37.6351,15462.0
2022-08-08 13:30:00,38.83,38.86,38.82,38.85,4090.0,37.6545,37.6836,37.6448,37.6739,4090.0
2022-08-08 13:35:00,38.84,38.85,38.81,38.81,8850.0,37.6642,37.6739,37.6351,37.6351,8850.0
2022-08-08 13:40:00,38.81,38.82,38.79,38.82,9068.0,37.6351,37.6448,37.6157,37.6448,9068.0
2022-08-08 13:45:00,38.83,38.83,38.8,38.81,11326.0,37.6545,37.6545,37.6254,37.6351,11326.0
2022-08-08 13:50:00,38.82,38.85,38.81,38.85,6030.0,37.6448,37.6739,37.6351,37.6739,6030.0
2022-08-08 13:55:00,38.87,38.88,38.85,38.85,6418.0,37.6933,37.703,37.6739,37.6739,6418.0
2022-08-08 14:00:00,38.87,38.87,38.79,38.79,12712.0,37.6933,37.6933,37.6157,37.6157,12712.0
2022-08-08 14:05:00,38.78,38.83,38.74,38.83,11182.0,37.606,37.6545,37.5673,37.6545,11182.0
2022-08-08 14:10:00,38.84,38.84,38.81,38.81,8998.0,37.6642,37.6642,37.6351,37.6351,8998.0
2022-08-08 14:15:00,38.82,38.82,38.79,38.8,6814.0,37.6448,37.6448,37.6157,37.6254,6814.0
2022-08-08 14:20:00,38.8,38.81,38.78,38.78,8586.0,37.6254,37.6351,37.606,37.606,8586.0
2022-08-08 14:25:00,38.79,38.8,38.74,38.77,29974.0,37.6157,37.6254,37.5673,37.5963,29974.0
2022-08-08 14:30:00,38.76,38.77,38.72,38.77,35790.0,37.5867,37.5963,37.5479,37.5963,35790.0
2022-08-08 14:35:00,38.76,38.76,38.72,38.74,10936.0,37.5867,37.5867,37.5479,37.5673,10936.0
2022-08-08 14:40:00,38.75,38.79,38.74,38.76,12086.0,37.577,37.6157,37.5673,37.5867,12086.0
2022-08-08 14:45:00,38.76,38.76,38.72,38.74,12008.0,37.5867,37.5867,37.5479,37.5673,12008.0
2022-08-08 14:50:00,38.73,38.74,38.69,38.7,9802.0,37.5576,37.5673,37.5188,37.5285,9802.0
2022-08-08 14:55:00,38.7,38.75,38.7,38.74,26688.0,37.5285,37.577,37.5285,37.5673,26688.0
2022-08-08 15:00:00,38.73,38.77,38.73,38.76,17216.0,37.5576,37.5963,37.5576,37.5867,17216.0
2022-08-08 15:05:00,38.76,38.76,38.72,38.73,12126.0,37.5867,37.5867,37.5479,37.5576,12126.0
2022-08-08 15:10:00,38.73,38.77,38.72,38.76,9818.0,37.5576,37.5963,37.5479,37.5867,9818.0
2022-08-08 15:15:00,38.77,38.78,38.69,38.71,38274.0,37.5963,37.606,37.5188,37.5382,38274.0
2022-08-08 15:20:00,38.71,38.8,38.71,38.77,15968.0,37.5382,37.6254,37.5382,37.5963,15968.0
2022-08-08 15:25:00,38.77,38.81,38.77,38.79,20746.0,37.5963,37.6351,37.5963,37.6157,20746.0
2022-08-08 15:30:00,38.77,38.8,38.74,38.8,22942.0,37.5963,37.6254,37.5673,37.6254,22942.0
2022-08-08 15:35:00,38.8,38.83,38.78,38.81,35550.0,37.6254,37.6545,37.606,37.6351,35550.0
2022-08-08 15:40:00,38.82,38.84,38.8,38.84,45454.0,37.6448,37.6642,37.6254,37.6642,45454.0
2022-08-08 15:45:00,38.84,38.85,38.79,38.8,70056.0,37.6642,37.6739,37.6157,37.6254,70056.0
2022-08-08 15:50:00,38.8,38.83,38.79,38.82,115978.0,37.6254,37.6545,37.6157,37.6448,115978.0
2022-08-08 15:55:00,38.82,38.83,38.78,38.78,245726.0,37.6448,37.6545,37.606,37.606,245726.0
2022-08-09 09:30:00,38.49,38.63,38.42,38.51,62646.0,37.3248,37.4606,37.2569,37.3442,62646.0
2022-08-09 09:35:00,38.52,38.6,38.52,38.52,15564.0,37.3539,37.4315,37.3539,37.3539,15564.0
2022-08-09 09:40:00,38.54,38.6,38.53,38.56,9028.0,37.3733,37.4315,37.3636,37.3927,9028.0
2022-08-09 09:45:00,38.56,38.58,38.47,38.51,16012.0,37.3927,37.4121,37.3054,37.3442,16012.0
2022-08-09 09:50:00,38.49,38.5,38.31,38.31,12706.0,37.3248,37.3345,37.1503,37.1503,12706.0
2022-08-09 09:55:00,38.32,38.35,38.26,38.35,15066.0,37.16,37.1891,37.1018,37.1891,15066.0
2022-08-09 10:00:00,38.33,38.43,38.33,38.35,24098.0,37.1697,37.2666,37.1697,37.1891,24098.0
2022-08-09 10:05:00,38.39,38.41,38.35,38.38,14862.0,37.2279,37.2472,37.1891,37.2182,14862.0
2022-08-09 10:10:00,38.39,38.42,38.38,38.42,12472.0,37.2279,37.2569,37.2182,37.2569,12472.0
2022-08-09 10:15:00,38.41,38.49,38.41,38.47,17238.0,37.2472,37.3248,37.2472,37.3054,17238.0
2022-08-09 10:20:00,38.48,38.49,38.38,38.38,8222.0,37.3151,37.3248,37.2182,37.2182,8222.0
2022-08-09 10:25:00,38.39,38.45,38.37,38.45,27914.0,37.2279,37.286,37.2085,37.286,27914.0
2022-08-09 10:30:00,38.45,38.52,38.44,38.52,12012.0,37.286,37.3539,37.2763,37.3539,12012.0
2022-08-09 10:35:00,38.5,38.5,38.46,38.48,11344.0,37.3345,37.3345,37.2957,37.3151,11344.0
2022-08-09 10:40:00,38.48,38.55,38.48,38.52,5470.0,37.3151,37.383,37.3151,37.3539,5470.0
2022-08-09 10:45:00,38.52,38.54,38.5,38.54,5830.0,37.3539,37.3733,37.3345,37.3733,5830.0
2022-08-09 10:50:00,38.56,38.57,38.52,38.52,8946.0,37.3927,37.4024,37.3539,37.3539,8946.0
2022-08-09 10:55:00,38.51,38.51,38.48,38.49,3914.0,37.3442,37.3442,37.3151,37.3248,3914.0
2022-08-09 11:00:00,38.48,38.48,38.4,38.4,8370.0,37.3151,37.3151,37.2375,37.2375,8370.0
2022-08-09 11:05:00,38.38,38.38,38.34,38.35,25628.0,37.2182,37.2182,37.1794,37.1891,25628.0
2022-08-09 11:10:00,38.34,38.42,38.34,38.41,32948.0,37.1794,37.2569,37.1794,37.2472,32948.0
2022-08-09 11:15:00,38.41,38.47,38.41,38.43,42330.0,37.2472,37.3054,37.2472,37.2666,42330.0
2022-08-09 11:20:00,38.42,38.47,38.42,38.44,6556.0,37.2569,37.3054,37.2569,37.2763,6556.0
2022-08-09 11:25:00,38.44,38.48,38.44,38.46,6336.0,37.2763,37.3151,37.2763,37.2957,6336.0
2022-08-09 11:30:00,38.46,38.49,38.46,38.46,6098.0,37.2957,37.3248,37.2957,37.2957,6098.0
2022-08-09 11:35:00,38.47,38.48,38.46,38.46,4858.0,37.3054,37.3151,37.2957,37.2957,4858.0
2022-08-09 11:40:00,38.46,38.47,38.42,38.42,11248.0,37.2957,37.3054,37.2569,37.2569,11248.0
2022-08-09 11:45:00,38.39,38.41,38.38,38.4,11426.0,37.2279,37.2472,37.2182,37.2375,11426.0
2022-08-09 11:50:00,38.39,38.39,38.33,38.39,16404.0,37.2279,37.2279,37.1697,37.2279,16404.0
2022-08-09 11:55:00,38.38,38.38,38.34,38.37,9856.0,37.2182,37.2182,37.1794,37.2085,9856.0
2022-08-09 12:00:00,38.37,38.38,38.35,38.35,6966.0,37.2085,37.2182,37.1891,37.1891,6966.0
2022-08-09 12:05:00,38.36,38.37,38.34,38.34,4214.0,37.1988,37.2085,37.1794,37.1794,4214.0
2022-08-09 12:10:00,38.32,38.32,38.29,38.29,6496.0,37.16,37.16,37.1309,37.1309,6496.0
2022-08-09 12:15:00,38.28,38.3,38.27,38.29,9758.0,37.1212,37.1406,37.1115,37.1309,9758.0
2022-08-09 12:20:00,38.28,38.32,38.27,38.27,12370.0,37.1212,37.16,37.1115,37.1115,12370.0
2022-08-09 12:25:00,38.27,38.31,38.27,38.27,6006.0,37.1115,37.1503,37.1115,37.1115,6006.0
2022-08-09 12:30:00,38.27,38.3,38.26,38.27,11348.0,37.1115,37.1406,37.1018,37.1115,11348.0
2022-08-09 12:35:00,38.27,38.31,38.26,38.31,4434.0,37.1115,37.1503,37.1018,37.1503,4434.0
2022-08-09 12:40:00,38.31,38.34,38.3,38.33,9078.0,37.1503,37.1794,37.1406,37.1697,9078.0
2022-08-09 12:45:00,38.32,38.35,38.32,38.35,13558.0,37.16,37.1891,37.16,37.1891,13558.0
2022-08-09 12:50:00,38.34,38.35,38.32,38.34,6720.0,37.1794,37.1891,37.16,37.1794,6720.0
2022-08-09 12:55:00,38.35,38.38,38.34,38.38,5206.0,37.1891,37.2182,37.1794,37.2182,5206.0
2022-08-09 13:00:00,38.4,38.4,38.38,38.4,8744.0,37.2375,37.2375,37.2182,37.2375,8744.0
2022-08-09 13:05:00,38.4,38.4,38.33,38.34,13712.0,37.2375,37.2375,37.1697,37.1794,13712.0
2022-08-09 13:10:00,38.35,38.37,38.33,38.36,6860.0,37.1891,37.2085,37.1697,37.1988,6860.0
2022-08-09 13:15:00,38.37,38.4,38.35,38.38,8198.0,37.2085,37.2375,37.1891,37.2182,8198.0
2022-08-09 13:20:00,38.38,38.38,38.34,38.37,6388.0,37.2182,37.2182,37.1794,37.2085,6388.0
2022-08-09 13:25:00,38.38,38.38,38.35,38.37,8854.0,37.2182,37.2182,37.1891,37.2085,8854.0
2022-08-09 13:30:00,38.37,38.4,38.37,38.38,8092.0,37.2085,37.2375,37.2085,37.2182,8092.0
2022-08-09 13:35:00,38.38,38.4,38.38,38.38,8964.0,37.2182,37.2375,37.2182,37.2182,8964.0
2022-08-09 13:40:00,38.38,38.38,38.32,38.35,15878.0,37.2182,37.2182,37.16,37.1891,15878.0
2022-08-09 13:45:00,38.33,38.35,38.33,38.34,7702.0,37.1697,37.1891,37.1697,37.1794,7702.0
2022-08-09 13:50:00,38.35,38.35,38.27,38.29,17804.0,37.1891,37.1891,37.1115,37.1309,17804.0
2022-08-09 13:55:00,38.27,38.34,38.27,38.34,15868.0,37.1115,37.1794,37.1115,37.1794,15868.0
2022-08-09 14:00:00,38.34,38.34,38.3,38.3,14476.0,37.1794,37.1794,37.1406,37.1406,14476.0
2022-08-09 14:05:00,38.3,38.32,38.22,38.23,41974.0,37.1406,37.16,37.063,37.0727,41974.0
2022-08-09 14:10:00,38.22,38.25,38.21,38.21,13204.0,37.063,37.0921,37.0533,37.0533,13204.0
2022-08-09 14:15:00,38.21,38.21,38.17,38.19,13522.0,37.0533,37.0533,37.0145,37.0339,13522.0
2022-08-09 14:20:00,38.17,38.19,38.12,38.14,13698.0,37.0145,37.0339,36.966,36.9854,13698.0
2022-08-09 14:25:00,38.13,38.13,38.1,38.11,26166.0,36.9757,36.9757,36.9466,36.9563,26166.0
2022-08-09 14:30:00,38.12,38.13,38.1,38.13,19640.0,36.966,36.9757,36.9466,36.9757,19640.0
2022-08-09 14:35:00,38.13,38.13,38.09,38.1,12538.0,36.9757,36.9757,36.9369,36.9466,12538.0
2022-08-09 14:40:00,38.12,38.14,38.12,38.14,11818.0,36.966,36.9854,36.966,36.9854,11818.0
2022-08-09 14:45:00,38.16,38.23,38.16,38.23,7094.0,37.0048,37.0727,37.0048,37.0727,7094.0
2022-08-09 14:50:00,38.23,38.27,38.23,38.26,16054.0,37.0727,37.1115,37.0727,37.1018,16054.0
2022-08-09 14:55:00,38.26,38.29,38.23,38.23,15972.0,37.1018,37.1309,37.0727,37.0727,15972.0
2022-08-09 15:00:00,38.23,38.24,38.18,38.18,10992.0,37.0727,37.0824,37.0242,37.0242,10992.0
2022-08-09 15:05:00,38.2,38.21,38.17,38.19,17688.0,37.0436,37.0533,37.0145,37.0339,17688.0
2022-08-09 15:10:00,38.18,38.19,38.15,38.15,19834.0,37.0242,37.0339,36.9951,36.9951,19834.0
2022-08-09 15:15:00,38.15,38.21,38.15,38.2,31470.0,36.9951,37.0533,36.9951,37.0436,31470.0
2022-08-09 15:20:00,38.2,38.23,38.18,38.22,21530.0,37.0436,37.0727,37.0242,37.063,21530.0
2022-08-09 15:25:00,38.23,38.23,38.2,38.2,21816.0,37.0727,37.0727,37.0436,37.0436,21816.0
2022-08-09 15:30:00,38.19,38.22,38.19,38.2,35650.0,37.0339,37.063,37.0339,37.0436,35650.0
2022-08-09 15:35:00,38.2,38.21,38.17,38.18,30960.0,37.0436,37.0533,37.0145,37.0242,30960.0
2022-08-09 15:40:00,38.18,38.2,38.12,38.13,46098.0,37.0242,37.0436,36.966,36.9757,46098.0
2022-08-09 15:45:00,38.13,38.16,38.13,38.16,60026.0,36.9757,37.0048,36.9757,37.0048,60026.0
2022-08-09 15:50:00,38.16,38.19,38.14,38.18,111046.0,37.0048,37.0339,36.9854,37.0242,111046.0
2022-08-09 15:55:00,38.18,38.2,38.13,38.2,216288.0,37.0242,37.0436,36.9757,37.0436,216288.0
2022-08-10 09:30:00,38.97,39.14,38.86,38.91,113470.0,37.7903,37.9551,37.6836,37.7321,113470.0
2022-08-10 09:35:00,38.94,38.96,38.74,38.77,34426.0,37.7612,37.7806,37.5673,37.5963,34426.0
2022-08-10 09:40:00,38.77,39.04,38.77,39.02,14524.0,37.5963,37.8582,37.5963,37.8388,14524.0
2022-08-10 09:45:00,39.03,39.06,38.99,39.05,16918.0,37.8485,37.8776,37.8097,37.8679,16918.0
2022-08-10 09:50:00,39.05,39.09,39.02,39.05,16380.0,37.8679,37.9067,37.8388,37.8679,16380.0
2022-08-10 09:55:00,39.06,39.19,39.06,39.17,35202.0,37.8776,38.0036,37.8776,37.9842,35202.0
2022-08-10 10:00:00,39.17,39.29,39.16,39.27,36828.0,37.9842,38.1006,37.9745,38.0812,36828.0
2022-08-10 10:05:00,39.26,39.34,39.24,39.33,53538.0,38.0715,38.1491,38.0521,38.1394,53538.0
2022-08-10 10:10:00,39.35,39.35,39.23,39.26,65812.0,38.1588,38.1588,38.0424,38.0715,65812.0
2022-08-10 10:15:00,39.26,39.27,39.16,39.16,20674.0,38.0715,38.0812,37.9745,37.9745,20674.0
2022-08-10 10:20:00,39.15,39.21,39.12,39.16,81944.0,37.9648,38.023,37.9358,37.9745,81944.0
2022-08-10 10:25:00,39.15,39.17,39.1,39.16,30836.0,37.9648,37.9842,37.9164,37.9745,30836.0
2022-08-10 10:30:00,39.15,39.2,39.14,39.19,11694.0,37.9648,38.0133,37.9551,38.0036,11694.0
2022-08-10 10:35:00,39.2,39.23,39.17,39.2,17484.0,38.0133,38.0424,37.9842,38.0133,17484.0
2022-08-10 10:40:00,39.21,39.3,39.21,39.27,80574.0,38.023,38.1103,38.023,38.0812,80574.0
2022-08-10 10:45:00,39.28,39.29,39.27,39.27,12000.0,38.0909,38.1006,38.0812,38.0812,12000.0
2022-08-10 10:50:00,39.27,39.29,39.27,39.28,16462.0,38.0812,38.1006,38.0812,38.0909,16462.0
2022-08-10 10:55:00,39.29,39.3,39.26,39.26,37872.0,38.1006,38.1103,38.0715,38.0715,37872.0
2022-08-10 11:00:00,39.27,39.34,39.27,39.3,18242.0,38.0812,38.1491,38.0812,38.1103,18242.0
2022-08-10 11:05:00,39.3,39.35,39.3,39.32,16550.0,38.1103,38.1588,38.1103,38.1297,16550.0
2022-08-10 11:10:00,39.32,39.32,39.26,39.26,21956.0,38.1297,38.1297,38.0715,38.0715,21956.0
2022-08-10 11:15:00,39.28,39.3,39.24,39.24,26376.0,38.0909,38.1103,38.0521,38.0521,26376.0
2022-08-10 11:20:00,39.23,39.27,39.22,39.27,17278.0,38.0424,38.0812,38.0327,38.0812,17278.0
2022-08-10 11:25:00,39.26,39.26,39.18,39.19,26044.0,38.0715,38.0715,37.9939,38.0036,26044.0
2022-08-10 11:30:00,39.19,39.25,39.19,39.24,28370.0,38.0036,38.0618,38.0036,38.0521,28370.0
2022-08-10 11:35:00,39.23,39.23,39.19,39.19,7628.0,38.0424,38.0424,38.0036,38.0036,7628.0
2022-08-10 11:40:00,39.2,39.21,39.17,39.18,5324.0,38.0133,38.023,37.9842,37.9939,5324.0
2022-08-10 11:45:00,39.18,39.21,39.16,39.19,7206.0,37.9939,38.023,37.9745,38.0036,7206.0
2022-08-10 11:50:00,39.18,39.19,39.13,39.19,10954.0,37.9939,38.0036,37.9455,38.0036,10954.0
2022-08-10 11:55:00,39.2,39.2,39.16,39.18,12002.0,38.0133,38.0133,37.9745,37.9939,12002.0
2022-08-10 12:00:00,39.19,39.21,39.18,39.18,19730.0,38.0036,38.023,37.9939,37.9939,19730.0
2022-08-10 12:05:00,39.17,39.17,39.14,39.15,4930.0,37.9842,37.9842,37.9551,37.9648,4930.0
2022-08-10 12:10:00,39.15,39.16,39.13,39.13,6800.0,37.9648,37.9745,37.9455,37.9455,6800.0
2022-08-10 12:15:00,39.13,39.13,39.02,39.02,23176.0,37.9455,37.9455,37.8388,37.8388,23176.0
2022-08-10 12:20:00,39.03,39.05,39.0,39.02,14686.0,37.8485,37.8679,37.8194,37.8388,14686.0
2022-08-10 12:25:00,39.02,39.04,38.99,39.04,17000.0,37.8388,37.8582,37.8097,37.8582,17000.0
2022-08-10 12:30:00,39.03,39.03,38.99,39.02,8896.0,37.8485,37.8485,37.8097,37.8388,8896.0
2022-08-10 12:35:00,39.02,39.04,39.01,39.03,14130.0,37.8388,37.8582,37.8291,37.8485,14130.0
2022-08-10 12:40:00,39.02,39.05,39.02,39.03,13888.0,37.8388,37.8679,37.8388,37.8485,13888.0
2022-08-10 12:45:00,39.02,39.03,38.99,38.99,17262.0,37.8388,37.8485,37.8097,37.8097,17262.0
2022-08-10 12:50:00,38.99,39.01,38.98,39.01,19806.0,37.8097,37.8291,37.8,37.8291,19806.0
2022-08-10 12:55:00,39.01,39.02,38.97,38.98,72438.0,37.8291,37.8388,37.7903,37.8,72438.0
2022-08-10 13:00:00,38.99,38.99,38.96,38.98,18804.0,37.8097,37.8097,37.7806,37.8,18804.0
2022-08-10 13:05:00,38.98,39.03,38.98,39.03,9414.0,37.8,37.8485,37.8,37.8485,9414.0
2022-08-10 13:10:00,39.04,39.07,39.02,39.04,21172.0,37.8582,37.8873,37.8388,37.8582,21172.0
2022-08-10 13:15:00,39.04,39.06,39.02,39.05,25116.0,37.8582,37.8776,37.8388,37.8679,25116.0
2022-08-10 13:20:00,39.06,39.07,39.03,39.05,39246.0,37.8776,37.8873,37.8485,37.8679,39246.0
2022-08-10 13:25:00,39.06,39.06,39.01,39.01,18890.0,37.8776,37.8776,37.8291,37.8291,18890.0
2022-08-10 13:30:00,38.99,39.05,38.99,39.04,17472.0,37.8097,37.8679,37.8097,37.8582,17472.0
2022-08-10 13:35:00,39.05,39.09,39.04,39.09,25684.0,37.8679,37.9067,37.8582,37.9067,25684.0
2022-08-10 13:40:00,39.09,39.09,39.04,39.07,18850.0,37.9067,37.9067,37.8582,37.8873,18850.0
2022-08-10 13:45:00,39.07,39.12,39.07,39.1,12974.0,37.8873,37.9358,37.8873,37.9164,12974.0
2022-08-10 13:50:00,39.13,39.13,39.1,39.13,7310.0,37.9455,37.9455,37.9164,37.9455,7310.0
2022-08-10 13:55:00,39.12,39.13,39.08,39.09,19268.0,37.9358,37.9455,37.897,37.9067,19268.0
2022-08-10 14:00:00,39.09,39.1,39.06,39.1,31810.0,37.9067,37.9164,37.8776,37.9164,31810.0
2022-08-10 14:05:00,39.1,39.1,39.06,39.08,37868.0,37.9164,37.9164,37.8776,37.897,37868.0
2022-08-10 14:10:00,39.07,39.1,39.07,39.08,13196.0,37.8873,37.9164,37.8873,37.897,13196.0
2022-08-10 14:15:00,39.08,39.12,39.07,39.1,19950.0,37.897,37.9358,37.8873,37.9164,19950.0
2022-08-10 14:20:00,39.1,39.12,39.1,39.1,11364.0,37.9164,37.9358,37.9164,37.9164,11364.0
2022-08-10 14:25:00,39.12,39.13,39.1,39.12,13798.0,37.9358,37.9455,37.9164,37.9358,13798.0
2022-08-10 14:30:00,39.11,39.13,39.08,39.11,30286.0,37.9261,37.9455,37.897,37.9261,30286.0
2022-08-10 14:35:00,39.12,39.13,39.1,39.1,8466.0,37.9358,37.9455,37.9164,37.9164,8466.0
2022-08-10 14:40:00,39.1,39.12,39.1,39.1,9198.0,37.9164,37.9358,37.9164,37.9164,9198.0
2022-08-10 14:45:00,39.1,39.1,39.05,39.05,18692.0,37.9164,37.9164,37.8679,37.8679,18692.0
2022-08-10 14:50:00,39.05,39.08,39.05,39.05,25642.0,37.8679,37.897,37.8679,37.8679,25642.0
2022-08-10 14:55:00,39.04,39.06,39.02,39.02,24402.0,37.8582,37.8776,37.8388,37.8388,24402.0
2022-08-10 15:00:00,39.02,39.03,39.0,39.03,9978.0,37.8388,37.8485,37.8194,37.8485,9978.0
2022-08-10 15:05:00,39.02,39.04,38.99,39.01,33518.0,37.8388,37.8582,37.8097,37.8291,33518.0
2022-08-10 15:10:00,39.01,39.06,39.01,39.05,12418.0,37.8291,37.8776,37.8291,37.8679,12418.0
2022-08-10 15:15:00,39.06,39.06,39.03,39.04,17622.0,37.8776,37.8776,37.8485,37.8582,17622.0
2022-08-10 15:20:00,39.04,39.08,39.04,39.07,24724.0,37.8582,37.897,37.8582,37.8873,24724.0
2022-08-10 15:25:00,39.07,39.1,39.07,39.1,24940.0,37.8873,37.9164,37.8873,37.9164,24940.0
2022-08-10 15:30:00,39.1,39.1,39.05,39.06,28366.0,37.9164,37.9164,37.8679,37.8776,28366.0
2022-08-10 15:35:00,39.06,39.1,39.05,39.09,32448.0,37.8776,37.9164,37.8679,37.9067,32448.0
2022-08-10 15:40:00,39.08,39.11,39.05,39.1,35018.0,37.897,37.9261,37.8679,37.9164,35018.0
2022-08-10 15:45:00,39.1,39.19,39.09,39.18,127674.0,37.9164,38.0036,37.9067,37.9939,127674.0
2022-08-10 15:50:00,39.18,39.23,39.14,39.21,190624.0,37.9939,38.0424,37.9551,38.023,190624.0
2022-08-10 15:55:00,39.21,39.22,39.13,39.15,307894.0,38.023,38.0327,37.9455,37.9648,307894.0
2022-08-11 09:30:00,39.23,39.37,38.98,39.19,78214.0,38.0424,38.1782,37.8,38.0036,78214.0
2022-08-11 09:35:00,39.19,39.33,39.19,39.27,15976.0,38.0036,38.1394,38.0036,38.0812,15976.0
2022-08-11 09:40:00,39.3,39.31,39.22,39.26,63174.0,38.1103,38.12,38.0327,38.0715,63174.0
2022-08-11 09:45:00,39.3,39.37,39.3,39.32,29894.0,38.1103,38.1782,38.1103,38.1297,29894.0
2022-08-11 09:50:00,39.31,39.32,39.23,39.24,24968.0,38.12,38.1297,38.0424,38.0521,24968.0
2022-08-11 09:55:00,39.24,39.28,39.21,39.28,22270.0,38.0521,38.0909,38.023,38.0909,22270.0
2022-08-11 10:00:00,39.29,39.37,39.27,39.35,35880.0,38.1006,38.1782,38.0812,38.1588,35880.0
2022-08-11 10:05:00,39.37,39.46,39.37,39.38,55750.0,38.1782,38.2655,38.1782,38.1879,55750.0
2022-08-11 10:10:00,39.38,39.42,39.37,39.38,26770.0,38.1879,38.2267,38.1782,38.1879,26770.0
2022-08-11 10:15:00,39.4,39.44,39.39,39.43,13012.0,38.2073,38.2461,38.1976,38.2364,13012.0
2022-08-11 10:20:00,39.45,39.45,39.4,39.42,19948.0,38.2558,38.2558,38.2073,38.2267,19948.0
2022-08-11 10:25:00,39.43,39.45,39.42,39.44,11692.0,38.2364,38.2558,38.2267,38.2461,11692.0
2022-08-11 10:30:00,39.44,39.47,39.43,39.44,24716.0,38.2461,38.2752,38.2364,38.2461,24716.0
2022-08-11 10:35:00,39.44,39.49,39.43,39.44,73656.0,38.2461,38.2946,38.2364,38.2461,73656.0
2022-08-11 10:40:00,39.44,39.46,39.38,39.4,34008.0,38.2461,38.2655,38.1879,38.2073,34008.0
2022-08-11 10:45:00,39.38,39.41,39.36,39.36,21128.0,38.1879,38.217,38.1685,38.1685,21128.0
2022-08-11 10:50:00,39.38,39.42,39.38,39.4,13380.0,38.1879,38.2267,38.1879,38.2073,13380.0
2022-08-11 10:55:00,39.41,39.43,39.38,39.4,13792.0,38.217,38.2364,38.1879,38.2073,13792.0
2022-08-11 11:00:00,39.38,39.39,39.33,39.34,6300.0,38.1879,38.1976,38.1394,38.1491,6300.0
2022-08-11 11:05:00,39.33,39.34,39.24,39.24,9970.0,38.1394,38.1491,38.0521,38.0521,9970.0
2022-08-11 11:10:00,39.25,39.29,39.24,39.27,12166.0,38.0618,38.1006,38.0521,38.0812,12166.0
2022-08-11 11:15:00,39.27,39.31,39.19,39.2,16238.0,38.0812,38.12,38.0036,38.0133,16238.0
2022-08-11 11:20:00,39.22,39.28,39.21,39.27,20622.0,38.0327,38.0909,38.023,38.0812,20622.0
2022-08-11 11:25:00,39.24,39.26,39.22,39.24,12730.0,38.0521,38.0715,38.0327,38.0521,12730.0
2022-08-11 11:30:00,39.24,39.28,39.24,39.27,7392.0,38.0521,38.0909,38.0521,38.0812,7392.0
2022-08-11 11:35:00,39.26,39.26,39.21,39.24,10118.0,38.0715,38.0715,38.023,38.0521,10118.0
2022-08-11 11:40:00,39.24,39.26,39.21,39.21,8990.0,38.0521,38.0715,38.023,38.023,8990.0
2022-08-11 11:45:00,39.21,39.24,39.18,39.24,21936.0,38.023,38.0521,37.9939,38.0521,21936.0
2022-08-11 11:50:00,39.21,39.22,39.14,39.15,64052.0,38.023,38.0327,37.9551,37.9648,64052.0
2022-08-11 11:55:00,39.13,39.17,39.12,39.16,12426.0,37.9455,37.9842,37.9358,37.9745,12426.0
2022-08-11 12:00:00,39.15,39.19,39.14,39.15,19220.0,37.9648,38.0036,37.9551,37.9648,19220.0
2022-08-11 12:05:00,39.15,39.18,39.15,39.16,4272.0,37.9648,37.9939,37.9648,37.9745,4272.0
2022-08-11 12:10:00,39.16,39.2,39.15,39.19,13740.0,37.9745,38.0133,37.9648,38.0036,13740.0
2022-08-11 12:15:00,39.19,39.22,39.16,39.2,15982.0,38.0036,38.0327,37.9745,38.0133,15982.0
2022-08-11 12:20:00,39.2,39.2,39.14,39.16,15874.0,38.0133,38.0133,37.9551,37.9745,15874.0
2022-08-11 12:25:00,39.18,39.22,39.16,39.2,20508.0,37.9939,38.0327,37.9745,38.0133,20508.0
2022-08-11 12:30:00,39.2,39.26,39.2,39.24,16348.0,38.0133,38.0715,38.0133,38.0521,16348.0
2022-08-11 12:35:00,39.25,39.27,39.24,39.24,20704.0,38.0618,38.0812,38.0521,38.0521,20704.0
2022-08-11 12:40:00,39.23,39.24,39.2,39.22,15056.0,38.0424,38.0521,38.0133,38.0327,15056.0
2022-08-11 12:45:00,39.21,39.22,39.17,39.22,19622.0,38.023,38.0327,37.9842,38.0327,19622.0
2022-08-11 12:50:00,39.22,39.24,39.2,39.23,17734.0,38.0327,38.0521,38.0133,38.0424,17734.0
2022-08-11 12:55:00,39.24,39.28,39.24,39.27,16686.0,38.0521,38.0909,38.0521,38.0812,16686.0
2022-08-11 13:00:00,39.27,39.27,39.21,39.24,6118.0,38.0812,38.0812,38.023,38.0521,6118.0
2022-08-11 13:05:00,39.25,39.26,39.21,39.22,6376.0,38.0618,38.0715,38.023,38.0327,6376.0
2022-08-11 13:10:00,39.21,39.24,39.21,39.21,15796.0,38.023,38.0521,38.023,38.023,15796.0
2022-08-11 13:15:00,39.21,39.26,39.2,39.24,9150.0,38.023,38.0715,38.0133,38.0521,9150.0
2022-08-11 13:20:00,39.24,39.24,39.22,39.23,11396.0,38.0521,38.0521,38.0327,38.0424,11396.0
2022-08-11 13:25:00,39.22,39.22,39.18,39.21,9724.0,38.0327,38.0327,37.9939,38.023,9724.0
2022-08-11 13:30:00,39.23,39.23,39.19,39.2,7878.0,38.0424,38.0424,38.0036,38.0133,7878.0
2022-08-11 13:35:00,39.2,39.22,39.2,39.21,5404.0,38.0133,38.0327,38.0133,38.023,5404.0
2022-08-11 13:40:00,39.21,39.26,39.2,39.24,18488.0,38.023,38.0715,38.0133,38.0521,18488.0
2022-08-11 13:45:00,39.24,39.26,39.22,39.24,12574.0,38.0521,38.0715,38.0327,38.0521,12574.0
2022-08-11 13:50:00,39.24,39.24,39.2,39.2,7004.0,38.0521,38.0521,38.0133,38.0133,7004.0
2022-08-11 13:55:00,39.2,39.22,39.2,39.22,3060.0,38.0133,38.0327,38.0133,38.0327,3060.0
2022-08-11 14:00:00,39.22,39.22,39.17,39.18,11858.0,38.0327,38.0327,37.9842,37.9939,11858.0
2022-08-11 14:05:00,39.17,39.17,39.13,39.15,10546.0,37.9842,37.9842,37.9455,37.9648,10546.0
2022-08-11 14:10:00,39.16,39.17,39.13,39.14,15028.0,37.9745,37.9842,37.9455,37.9551,15028.0
2022-08-11 14:15:00,39.15,39.18,39.13,39.18,10124.0,37.9648,37.9939,37.9455,37.9939,10124.0
2022-08-11 14:20:00,39.18,39.18,39.12,39.15,11522.0,37.9939,37.9939,37.9358,37.9648,11522.0
2022-08-11 14:25:00,39.15,39.17,39.14,39.15,6118.0,37.9648,37.9842,37.9551,37.9648,6118.0
2022-08-11 14:30:00,39.16,39.16,39.08,39.08,11760.0,37.9745,37.9745,37.897,37.897,11760.0
2022-08-11 14:35:00,39.09,39.11,39.08,39.08,7778.0,37.9067,37.9261,37.897,37.897,7778.0
2022-08-11 14:40:00,39.08,39.1,39.06,39.06,10424.0,37.897,37.9164,37.8776,37.8776,10424.0
2022-08-11 14:45:00,39.07,39.08,39.02,39.07,13802.0,37.8873,37.897,37.8388,37.8873,13802.0
2022-08-11 14:50:00,39.05,39.05,38.97,38.97,11762.0,37.8679,37.8679,37.7903,37.7903,11762.0
2022-08-11 14:55:00,38.97,39.02,38.95,39.0,63926.0,37.7903,37.8388,37.7709,37.8194,63926.0
2022-08-11 15:00:00,39.0,39.0,38.94,38.98,18632.0,37.8194,37.8194,37.7612,37.8,18632.0
2022-08-11 15:05:00,38.99,38.99,38.94,38.99,11430.0,37.8097,37.8097,37.7612,37.8097,11430.0
2022-08-11 15:10:00,38.99,39.0,38.92,38.95,8374.0,37.8097,37.8194,37.7418,37.7709,8374.0
2022-08-11 15:15:00,38.95,38.95,38.89,38.91,47394.0,37.7709,37.7709,37.7127,37.7321,47394.0
2022-08-11 15:20:00,38.92,38.93,38.9,38.9,18628.0,37.7418,37.7515,37.7224,37.7224,18628.0
2022-08-11 15:25:00,38.9,38.95,38.9,38.95,16964.0,37.7224,37.7709,37.7224,37.7709,16964.0
2022-08-11 15:30:00,38.95,39.01,38.95,39.01,18606.0,37.7709,37.8291,37.7709,37.8291,18606.0
2022-08-11 15:35:00,39.0,39.01,38.95,38.96,37250.0,37.8194,37.8291,37.7709,37.7806,37250.0
2022-08-11 15:40:00,38.97,38.97,38.91,38.91,18206.0,37.7903,37.7903,37.7321,37.7321,18206.0
2022-08-11 15:45:00,38.91,38.94,38.91,38.92,30338.0,37.7321,37.7612,37.7321,37.7418,30338.0
2022-08-11 15:50:00,38.92,38.98,38.9,38.98,60536.0,37.7418,37.8,37.7224,37.8,60536.0
2022-08-11 15:55:00,38.98,38.98,38.91,38.96,114428.0,37.8,37.8,37.7321,37.7806,114428.0
2022-08-12 09:30:00,39.15,39.23,39.1,39.23,37726.0,37.9648,38.0424,37.9164,38.0424,37726.0
2022-08-12 09:35:00,39.24,39.26,39.19,39.19,11328.0,38.0521,38.0715,38.0036,38.0036,11328.0
2022-08-12 09:40:00,39.21,39.27,39.2,39.27,5614.0,38.023,38.0812,38.0133,38.0812,5614.0
2022-08-12 09:45:00,39.29,39.29,39.22,39.22,13264.0,38.1006,38.1006,38.0327,38.0327,13264.0
2022-08-12 09:50:00,39.22,39.29,39.22,39.28,7624.0,38.0327,38.1006,38.0327,38.0909,7624.0
2022-08-12 09:55:00,39.28,39.31,39.24,39.29,15852.0,38.0909,38.12,38.0521,38.1006,15852.0
2022-08-12 10:00:00,39.26,39.32,39.17,39.3,29038.0,38.0715,38.1297,37.9842,38.1103,29038.0
2022-08-12 10:05:00,39.3,39.35,39.26,39.35,13042.0,38.1103,38.1588,38.0715,38.1588,13042.0
2022-08-12 10:10:00,39.35,39.38,39.31,39.33,26584.0,38.1588,38.1879,38.12,38.1394,26584.0
2022-08-12 10:15:00,39.35,39.46,39.32,39.45,27104.0,38.1588,38.2655,38.1297,38.2558,27104.0
2022-08-12 10:20:00,39.46,39.48,39.41,39.43,16396.0,38.2655,38.2849,38.217,38.2364,16396.0
2022-08-12 10:25:00,39.43,39.44,39.39,39.44,11708.0,38.2364,38.2461,38.1976,38.2461,11708.0
2022-08-12 10:30:00,39.44,39.47,39.42,39.42,14536.0,38.2461,38.2752,38.2267,38.2267,14536.0
2022-08-12 10:35:00,39.41,39.41,39.36,39.37,12450.0,38.217,38.217,38.1685,38.1782,12450.0
2022-08-12 10:40:00,39.36,39.38,39.31,39.35,8746.0,38.1685,38.1879,38.12,38.1588,8746.0
2022-08-12 10:45:00,39.34,39.35,39.27,39.29,7846.0,38.1491,38.1588,38.0812,38.1006,7846.0
2022-08-12 10:50:00,39.31,39.35,39.31,39.35,5528.0,38.12,38.1588,38.12,38.1588,5528.0
2022-08-12 10:55:00,39.35,39.38,39.33,39.37,11312.0,38.1588,38.1879,38.1394,38.1782,11312.0
2022-08-12 11:00:00,39.37,39.43,39.35,39.41,12832.0,38.1782,38.2364,38.1588,38.217,12832.0
2022-08-12 11:05:00,39.41,39.42,39.38,39.41,25384.0,38.217,38.2267,38.1879,38.217,25384.0
2022-08-12 11:10:00,39.41,39.44,39.41,39.42,12874.0,38.217,38.2461,38.217,38.2267,12874.0
2022-08-12 11:15:00,39.41,39.49,39.41,39.48,10406.0,38.217,38.2946,38.217,38.2849,10406.0
2022-08-12 11:20:00,39.48,39.49,39.46,39.46,10822.0,38.2849,38.2946,38.2655,38.2655,10822.0
2022-08-12 11:25:00,39.47,39.47,39.44,39.45,9152.0,38.2752,38.2752,38.2461,38.2558,9152.0
2022-08-12 11:30:00,39.45,39.45,39.42,39.44,8180.0,38.2558,38.2558,38.2267,38.2461,8180.0
2022-08-12 11:35:00,39.44,39.45,39.41,39.41,6524.0,38.2461,38.2558,38.217,38.217,6524.0
2022-08-12 11:40:00,39.4,39.41,39.38,39.38,10272.0,38.2073,38.217,38.1879,38.1879,10272.0
2022-08-12 11:45:00,39.38,39.39,39.38,39.38,8144.0,38.1879,38.1976,38.1879,38.1879,8144.0
2022-08-12 11:50:00,39.38,39.41,39.38,39.4,14924.0,38.1879,38.217,38.1879,38.2073,14924.0
2022-08-12 11:55:00,39.41,39.44,39.4,39.41,7384.0,38.217,38.2461,38.2073,38.217,7384.0
2022-08-12 12:00:00,39.42,39.43,39.39,39.43,7848.0,38.2267,38.2364,38.1976,38.2364,7848.0
2022-08-12 12:05:00,39.43,39.46,39.42,39.44,13494.0,38.2364,38.2655,38.2267,38.2461,13494.0
2022-08-12 12:10:00,39.46,39.49,39.44,39.47,12942.0,38.2655,38.2946,38.2461,38.2752,12942.0
2022-08-12 12:15:00,39.48,39.52,39.48,39.49,30834.0,38.2849,38.3236,38.2849,38.2946,30834.0
2022-08-12 12:20:00,39.49,39.51,39.49,39.51,7414.0,38.2946,38.3139,38.2946,38.3139,7414.0
2022-08-12 12:25:00,39.51,39.55,39.5,39.55,8912.0,38.3139,38.3527,38.3043,38.3527,8912.0
2022-08-12 12:30:00,39.54,39.54,39.51,39.51,14910.0,38.343,38.343,38.3139,38.3139,14910.0
2022-08-12 12:35:00,39.51,39.52,39.49,39.51,9776.0,38.3139,38.3236,38.2946,38.3139,9776.0
2022-08-12 12:40:00,39.51,39.53,39.49,39.52,7164.0,38.3139,38.3333,38.2946,38.3236,7164.0
2022-08-12 12:45:00,39.52,39.53,39.49,39.49,6730.0,38.3236,38.3333,38.2946,38.2946,6730.0
2022-08-12 12:50:00,39.49,39.5,39.49,39.49,5416.0,38.2946,38.3043,38.2946,38.2946,5416.0
2022-08-12 12:55:00,39.51,39.52,39.49,39.52,8536.0,38.3139,38.3236,38.2946,38.3236,8536.0
2022-08-12 13:00:00,39.52,39.53,39.51,39.52,8426.0,38.3236,38.3333,38.3139,38.3236,8426.0
2022-08-12 13:05:00,39.52,39.56,39.51,39.55,8216.0,38.3236,38.3624,38.3139,38.3527,8216.0
2022-08-12 13:10:00,39.56,39.57,39.55,39.55,10382.0,38.3624,38.3721,38.3527,38.3527,10382.0
2022-08-12 13:15:00,39.55,39.56,39.54,39.55,6350.0,38.3527,38.3624,38.343,38.3527,6350.0
2022-08-12 13:20:00,39.56,39.57,39.55,39.57,5706.0,38.3624,38.3721,38.3527,38.3721,5706.0
2022-08-12 13:25:00,39.57,39.58,39.55,39.57,10942.0,38.3721,38.3818,38.3527,38.3721,10942.0
2022-08-12 13:30:00,39.58,39.59,39.56,39.59,5050.0,38.3818,38.3915,38.3624,38.3915,5050.0
2022-08-12 13:35:00,39.58,39.59,39.55,39.57,50762.0,38.3818,38.3915,38.3527,38.3721,50762.0
2022-08-12 13:40:00,39.58,39.59,39.56,39.59,28124.0,38.3818,38.3915,38.3624,38.3915,28124.0
2022-08-12 13:45:00,39.6,39.62,39.59,39.6,7922.0,38.4012,38.4206,38.3915,38.4012,7922.0
2022-08-12 13:50:00,39.6,39.63,39.6,39.62,19246.0,38.4012,38.4303,38.4012,38.4206,19246.0
2022-08-12 13:55:00,39.63,39.63,39.56,39.58,45860.0,38.4303,38.4303,38.3624,38.3818,45860.0
2022-08-12 14:00:00,39.6,39.6,39.59,39.6,3664.0,38.4012,38.4012,38.3915,38.4012,3664.0
2022-08-12 14:05:00,39.59,39.6,39.56,39.58,7224.0,38.3915,38.4012,38.3624,38.3818,7224.0
2022-08-12 14:10:00,39.58,39.58,39.57,39.58,5166.0,38.3818,38.3818,38.3721,38.3818,5166.0
2022-08-12 14:15:00,39.59,39.61,39.59,39.6,13706.0,38.3915,38.4109,38.3915,38.4012,13706.0
2022-08-12 14:20:00,39.6,39.62,39.59,39.61,14460.0,38.4012,38.4206,38.3915,38.4109,14460.0
2022-08-12 14:25:00,39.6,39.63,39.6,39.62,5522.0,38.4012,38.4303,38.4012,38.4206,5522.0
2022-08-12 14:30:00,39.63,39.67,39.6,39.66,14580.0,38.4303,38.4691,38.4012,38.4594,14580.0
2022-08-12 14:35:00,39.66,39.66,39.63,39.64,4028.0,38.4594,38.4594,38.4303,38.44,4028.0
2022-08-12 14:40:00,39.65,39.67,39.63,39.66,8814.0,38.4497,38.4691,38.4303,38.4594,8814.0
2022-08-12 14:45:00,39.66,39.67,39.65,39.66,9116.0,38.4594,38.4691,38.4497,38.4594,9116.0
2022-08-12 14:50:00,39.67,39.67,39.65,39.65,7078.0,38.4691,38.4691,38.4497,38.4497,7078.0
2022-08-12 14:55:00,39.65,39.65,39.61,39.63,12268.0,38.4497,38.4497,38.4109,38.4303,12268.0
2022-08-12 15:00:00,39.64,39.65,39.6,39.64,10616.0,38.44,38.4497,38.4012,38.44,10616.0
2022-08-12 15:05:00,39.66,39.69,39.66,39.67,11990.0,38.4594,38.4885,38.4594,38.4691,11990.0
2022-08-12 15:10:00,39.68,39.72,39.68,39.71,18302.0,38.4788,38.5176,38.4788,38.5079,18302.0
2022-08-12 15:15:00,39.7,39.74,39.69,39.72,35896.0,38.4982,38.537,38.4885,38.5176,35896.0
2022-08-12 15:20:00,39.72,39.72,39.65,39.68,17318.0,38.5176,38.5176,38.4497,38.4788,17318.0
2022-08-12 15:25:00,39.68,39.7,39.66,39.7,31688.0,38.4788,38.4982,38.4594,38.4982,31688.0
2022-08-12 15:30:00,39.69,39.7,39.66,39.67,22226.0,38.4885,38.4982,38.4594,38.4691,22226.0
2022-08-12 15:35:00,39.67,39.69,39.66,39.67,26840.0,38.4691,38.4885,38.4594,38.4691,26840.0
2022-08-12 15:40:00,39.67,39.74,39.66,39.74,64318.0,38.4691,38.537,38.4594,38.537,64318.0
2022-08-12 15:45:00,39.73,39.74,39.71,39.74,91438.0,38.5273,38.537,38.5079,38.537,91438.0
2022-08-12 15:50:00,39.74,39.75,39.72,39.72,125504.0,38.537,38.5467,38.5176,38.5176,125504.0
2022-08-12 15:55:00,39.72,39.77,39.7,39.73,149074.0,38.5176,38.5661,38.4982,38.5273,149074.0
2022-08-15 09:30:00,39.49,39.98,39.49,39.97,116146.0,38.2946,38.7697,38.2946,38.76,116146.0
2022-08-15 09:35:00,39.98,39.99,39.89,39.98,58738.0,38.7697,38.7794,38.6824,38.7697,58738.0
2022-08-15 09:40:00,39.99,40.05,39.97,40.02,184600.0,38.7794,38.8376,38.76,38.8085,184600.0
2022-08-15 09:45:00,40.01,40.06,39.99,40.02,65964.0,38.7988,38.8473,38.7794,38.8085,65964.0
2022-08-15 09:50:00,40.02,40.12,40.01,40.1,86662.0,38.8085,38.9055,38.7988,38.8861,86662.0
2022-08-15 09:55:00,40.12,40.19,40.08,40.16,63124.0,38.9055,38.9734,38.8667,38.9443,63124.0
2022-08-15 10:00:00,40.17,40.19,40.08,40.11,63532.0,38.954,38.9734,38.8667,38.8958,63532.0
2022-08-15 10:05:00,40.12,40.14,40.1,40.12,35780.0,38.9055,38.9249,38.8861,38.9055,35780.0
2022-08-15 10:10:00,40.12,40.12,39.95,39.97,21688.0,38.9055,38.9055,38.7406,38.76,21688.0
2022-08-15 10:15:00,39.97,39.99,39.94,39.94,33836.0,38.76,38.7794,38.7309,38.7309,33836.0
2022-08-15 10:20:00,39.94,39.94,39.87,39.89,32458.0,38.7309,38.7309,38.663,38.6824,32458.0
2022-08-15 10:25:00,39.88,39.88,39.85,39.87,17012.0,38.6727,38.6727,38.6437,38.663,17012.0
2022-08-15 10:30:00,39.86,39.88,39.83,39.84,32172.0,38.6534,38.6727,38.6243,38.634,32172.0
2022-08-15 10:35:00,39.84,39.84,39.73,39.77,32714.0,38.634,38.634,38.5273,38.5661,32714.0
2022-08-15 10:40:00,39.76,39.77,39.7,39.72,13078.0,38.5564,38.5661,38.4982,38.5176,13078.0
2022-08-15 10:45:00,39.72,39.75,39.68,39.69,21336.0,38.5176,38.5467,38.4788,38.4885,21336.0
2022-08-15 10:50:00,39.69,39.73,39.67,39.72,17144.0,38.4885,38.5273,38.4691,38.5176,17144.0
2022-08-15 10:55:00,39.71,39.71,39.65,39.66,8366.0,38.5079,38.5079,38.4497,38.4594,8366.0
2022-08-15 11:00:00,39.63,39.66,39.61,39.64,14246.0,38.4303,38.4594,38.4109,38.44,14246.0
2022-08-15 11:05:00,39.65,39.66,39.58,39.58,13222.0,38.4497,38.4594,38.3818,38.3818,13222.0
2022-08-15 11:10:00,39.56,39.56,39.52,39.54,19638.0,38.3624,38.3624,38.3236,38.343,19638.0
2022-08-15 11:15:00,39.54,39.6,39.54,39.6,14602.0,38.343,38.4012,38.343,38.4012,14602.0
2022-08-15 11:20:00,39.6,39.64,39.58,39.62,9734.0,38.4012,38.44,38.3818,38.4206,9734.0
2022-08-15 11:25:00,39.6,39.63,39.6,39.62,7114.0,38.4012,38.4303,38.4012,38.4206,7114.0
2022-08-15 11:30:00,39.63,39.66,39.63,39.66,7964.0,38.4303,38.4594,38.4303,38.4594,7964.0
2022-08-15 11:35:00,39.67,39.7,39.67,39.69,4416.0,38.4691,38.4982,38.4691,38.4885,4416.0
2022-08-15 11:40:00,39.7,39.77,39.7,39.77,9508.0,38.4982,38.5661,38.4982,38.5661,9508.0
2022-08-15 11:45:00,39.77,39.8,39.76,39.8,14424.0,38.5661,38.5952,38.5564,38.5952,14424.0
2022-08-15 11:50:00,39.81,39.81,39.77,39.78,7198.0,38.6049,38.6049,38.5661,38.5758,7198.0
2022-08-15 11:55:00,39.79,39.82,39.78,39.82,8920.0,38.5855,38.6146,38.5758,38.6146,8920.0
2022-08-15 12:00:00,39.8,39.82,39.77,39.82,6242.0,38.5952,38.6146,38.5661,38.6146,6242.0
2022-08-15 12:05:00,39.82,39.82,39.78,39.81,6086.0,38.6146,38.6146,38.5758,38.6049,6086.0
2022-08-15 12:10:00,39.8,39.85,39.79,39.83,6040.0,38.5952,38.6437,38.5855,38.6243,6040.0
2022-08-15 12:15:00,39.83,39.87,39.81,39.82,12682.0,38.6243,38.663,38.6049,38.6146,12682.0
2022-08-15 12:20:00,39.83,39.85,39.82,39.83,6058.0,38.6243,38.6437,38.6146,38.6243,6058.0
2022-08-15 12:25:00,39.84,39.85,39.83,39.85,4716.0,38.634,38.6437,38.6243,38.6437,4716.0
2022-08-15 12:30:00,39.84,39.86,39.83,39.85,5796.0,38.634,38.6534,38.6243,38.6437,5796.0
2022-08-15 12:35:00,39.86,39.86,39.84,39.85,6220.0,38.6534,38.6534,38.634,38.6437,6220.0
2022-08-15 12:40:00,39.85,39.85,39.81,39.81,9744.0,38.6437,38.6437,38.6049,38.6049,9744.0
2022-08-15 12:45:00,39.82,39.82,39.79,39.8,7924.0,38.6146,38.6146,38.5855,38.5952,7924.0
2022-08-15 12:50:00,39.8,39.84,39.8,39.81,9106.0,38.5952,38.634,38.5952,38.6049,9106.0
2022-08-15 12:55:00,39.79,39.85,39.79,39.83,8964.0,38.5855,38.6437,38.5855,38.6243,8964.0
2022-08-15 13:00:00,39.84,39.84,39.82,39.84,4974.0,38.634,38.634,38.6146,38.634,4974.0
2022-08-15 13:05:00,39.85,39.88,39.85,39.85,4770.0,38.6437,38.6727,38.6437,38.6437,4770.0
2022-08-15 13:10:00,39.85,39.87,39.85,39.85,4654.0,38.6437,38.663,38.6437,38.6437,4654.0
2022-08-15 13:15:00,39.83,39.87,39.83,39.85,6526.0,38.6243,38.663,38.6243,38.6437,6526.0
2022-08-15 13:20:00,39.85,39.88,39.85,39.87,12678.0,38.6437,38.6727,38.6437,38.663,12678.0
2022-08-15 13:25:00,39.87,39.87,39.85,39.85,8760.0,38.663,38.663,38.6437,38.6437,8760.0
2022-08-15 13:30:00,39.85,39.85,39.81,39.81,13982.0,38.6437,38.6437,38.6049,38.6049,13982.0
2022-08-15 13:35:00,39.8,39.81,39.74,39.76,10664.0,38.5952,38.6049,38.537,38.5564,10664.0
2022-08-15 13:40:00,39.76,39.78,39.75,39.76,5102.0,38.5564,38.5758,38.5467,38.5564,5102.0
2022-08-15 13:45:00,39.76,39.77,39.74,39.76,11512.0,38.5564,38.5661,38.537,38.5564,11512.0
2022-08-15 13:50:00,39.77,39.77,39.75,39.76,10352.0,38.5661,38.5661,38.5467,38.5564,10352.0
2022-08-15 13:55:00,39.77,39.77,39.76,39.77,6816.0,38.5661,38.5661,38.5564,38.5661,6816.0
2022-08-15 14:00:00,39.76,39.77,39.74,39.76,6824.0,38.5564,38.5661,38.537,38.5564,6824.0
2022-08-15 14:05:00,39.76,39.76,39.72,39.72,9124.0,38.5564,38.5564,38.5176,38.5176,9124.0
2022-08-15 14:10:00,39.71,39.71,39.69,39.7,10124.0,38.5079,38.5079,38.4885,38.4982,10124.0
2022-08-15 14:15:00,39.71,39.73,39.7,39.73,7924.0,38.5079,38.5273,38.4982,38.5273,7924.0
2022-08-15 14:20:00,39.74,39.74,39.72,39.74,6164.0,38.537,38.537,38.5176,38.537,6164.0
2022-08-15 14:25:00,39.74,39.77,39.74,39.77,6760.0,38.537,38.5661,38.537,38.5661,6760.0
2022-08-15 14:30:00,39.77,39.81,39.77,39.81,6536.0,38.5661,38.6049,38.5661,38.6049,6536.0
2022-08-15 14:35:00,39.81,39.83,39.8,39.83,4756.0,38.6049,38.6243,38.5952,38.6243,4756.0
2022-08-15 14:40:00,39.83,39.85,39.83,39.83,8642.0,38.6243,38.6437,38.6243,38.6243,8642.0
2022-08-15 14:45:00,39.83,39.85,39.82,39.85,6320.0,38.6243,38.6437,38.6146,38.6437,6320.0
2022-08-15 14:50:00,39.86,39.86,39.84,39.85,6388.0,38.6534,38.6534,38.634,38.6437,6388.0
2022-08-15 14:55:00,39.85,39.87,39.85,39.85,4592.0,38.6437,38.663,38.6437,38.6437,4592.0
2022-08-15 15:00:00,39.85,39.86,39.84,39.84,5042.0,38.6437,38.6534,38.634,38.634,5042.0
2022-08-15 15:05:00,39.84,39.85,39.83,39.83,8622.0,38.634,38.6437,38.6243,38.6243,8622.0
2022-08-15 15:10:00,39.83,39.85,39.8,39.84,9260.0,38.6243,38.6437,38.5952,38.634,9260.0
2022-08-15 15:15:00,39.83,39.85,39.82,39.85,8644.0,38.6243,38.6437,38.6146,38.6437,8644.0
2022-08-15 15:20:00,39.84,39.85,39.83,39.84,16550.0,38.634,38.6437,38.6243,38.634,16550.0
2022-08-15 15:25:00,39.83,39.85,39.82,39.83,8068.0,38.6243,38.6437,38.6146,38.6243,8068.0
2022-08-15 15:30:00,39.83,39.83,39.79,39.81,25540.0,38.6243,38.6243,38.5855,38.6049,25540.0
2022-08-15 15:35:00,39.81,39.83,39.8,39.83,15630.0,38.6049,38.6243,38.5952,38.6243,15630.0
2022-08-15 15:40:00,39.83,39.83,39.8,39.82,19960.0,38.6243,38.6243,38.5952,38.6146,19960.0
2022-08-15 15:45:00,39.83,39.84,39.8,39.82,19628.0,38.6243,38.634,38.5952,38.6146,19628.0
2022-08-15 15:50:00,39.83,39.84,39.77,39.78,49350.0,38.6243,38.634,38.5661,38.5758,49350.0
2022-08-15 15:55:00,39.77,39.82,39.77,39.82,119812.0,38.5661,38.6146,38.5661,38.6146,119812.0
2022-08-16 09:30:00,39.72,39.82,39.65,39.76,62738.0,38.5176,38.6146,38.4497,38.5564,62738.0
2022-08-16 09:35:00,39.77,39.84,39.75,39.82,19616.0,38.5661,38.634,38.5467,38.6146,19616.0
2022-08-16 09:40:00,39.81,39.81,39.73,39.75,25686.0,38.6049,38.6049,38.5273,38.5467,25686.0
2022-08-16 09:45:00,39.74,39.76,39.7,39.73,21040.0,38.537,38.5564,38.4982,38.5273,21040.0
2022-08-16 09:50:00,39.71,39.73,39.66,39.73,11392.0,38.5079,38.5273,38.4594,38.5273,11392.0
2022-08-16 09:55:00,39.75,39.77,39.73,39.75,15188.0,38.5467,38.5661,38.5273,38.5467,15188.0
2022-08-16 10:00:00,39.74,39.77,39.68,39.75,14600.0,38.537,38.5661,38.4788,38.5467,14600.0
2022-08-16 10:05:00,39.77,39.79,39.74,39.76,26988.0,38.5661,38.5855,38.537,38.5564,26988.0
2022-08-16 10:10:00,39.75,39.83,39.74,39.77,41118.0,38.5467,38.6243,38.537,38.5661,41118.0
2022-08-16 10:15:00,39.76,39.77,39.71,39.73,17384.0,38.5564,38.5661,38.5079,38.5273,17384.0
2022-08-16 10:20:00,39.74,39.77,39.73,39.74,18336.0,38.537,38.5661,38.5273,38.537,18336.0
2022-08-16 10:25:00,39.74,39.76,39.71,39.74,20606.0,38.537,38.5564,38.5079,38.537,20606.0
2022-08-16 10:30:00,39.73,39.73,39.63,39.63,20868.0,38.5273,38.5273,38.4303,38.4303,20868.0
2022-08-16 10:35:00,39.62,39.7,39.62,39.67,22586.0,38.4206,38.4982,38.4206,38.4691,22586.0
2022-08-16 10:40:00,39.67,39.7,39.65,39.69,14030.0,38.4691,38.4982,38.4497,38.4885,14030.0
2022-08-16 10:45:00,39.7,39.73,39.69,39.71,15962.0,38.4982,38.5273,38.4885,38.5079,15962.0
2022-08-16 10:50:00,39.72,39.75,39.69,39.69,11970.0,38.5176,38.5467,38.4885,38.4885,11970.0
2022-08-16 10:55:00,39.7,39.71,39.68,39.68,14762.0,38.4982,38.5079,38.4788,38.4788,14762.0
2022-08-16 11:00:00,39.68,39.74,39.68,39.71,11672.0,38.4788,38.537,38.4788,38.5079,11672.0
2022-08-16 11:05:00,39.7,39.79,39.7,39.76,14620.0,38.4982,38.5855,38.4982,38.5564,14620.0
2022-08-16 11:10:00,39.75,39.81,39.75,39.79,15094.0,38.5467,38.6049,38.5467,38.5855,15094.0
2022-08-16 11:15:00,39.8,39.85,39.8,39.83,35236.0,38.5952,38.6437,38.5952,38.6243,35236.0
2022-08-16 11:20:00,39.83,39.84,39.8,39.8,11570.0,38.6243,38.634,38.5952,38.5952,11570.0
2022-08-16 11:25:00,39.8,39.83,39.8,39.83,10770.0,38.5952,38.6243,38.5952,38.6243,10770.0
2022-08-16 11:30:00,39.82,39.86,39.82,39.83,18478.0,38.6146,38.6534,38.6146,38.6243,18478.0
2022-08-16 11:35:00,39.84,39.84,39.79,39.8,7852.0,38.634,38.634,38.5855,38.5952,7852.0
2022-08-16 11:40:00,39.8,39.81,39.8,39.81,12792.0,38.5952,38.6049,38.5952,38.6049,12792.0
2022-08-16 11:45:00,39.82,39.82,39.77,39.77,8222.0,38.6146,38.6146,38.5661,38.5661,8222.0
2022-08-16 11:50:00,39.77,39.78,39.76,39.78,11582.0,38.5661,38.5758,38.5564,38.5758,11582.0
2022-08-16 11:55:00,39.77,39.82,39.77,39.81,8626.0,38.5661,38.6146,38.5661,38.6049,8626.0
2022-08-16 12:00:00,39.8,39.8,39.75,39.75,8240.0,38.5952,38.5952,38.5467,38.5467,8240.0
2022-08-16 12:05:00,39.76,39.76,39.73,39.74,10732.0,38.5564,38.5564,38.5273,38.537,10732.0
2022-08-16 12:10:00,39.74,39.81,39.74,39.81,9346.0,38.537,38.6049,38.537,38.6049,9346.0
2022-08-16 12:15:00,39.81,39.81,39.77,39.8,7112.0,38.6049,38.6049,38.5661,38.5952,7112.0
2022-08-16 12:20:00,39.8,39.8,39.77,39.79,11564.0,38.5952,38.5952,38.5661,38.5855,11564.0
2022-08-16 12:25:00,39.79,39.79,39.77,39.77,7122.0,38.5855,38.5855,38.5661,38.5661,7122.0
2022-08-16 12:30:00,39.76,39.8,39.76,39.78,5500.0,38.5564,38.5952,38.5564,38.5758,5500.0
2022-08-16 12:35:00,39.79,39.81,39.78,39.78,14786.0,38.5855,38.6049,38.5758,38.5758,14786.0
2022-08-16 12:40:00,39.79,39.8,39.74,39.74,10316.0,38.5855,38.5952,38.537,38.537,10316.0
2022-08-16 12:45:00,39.74,39.77,39.74,39.76,3054.0,38.537,38.5661,38.537,38.5564,3054.0
2022-08-16 12:50:00,39.76,39.76,39.74,39.75,10682.0,38.5564,38.5564,38.537,38.5467,10682.0
2022-08-16 12:55:00,39.76,39.77,39.76,39.77,6192.0,38.5564,38.5661,38.5564,38.5661,6192.0
2022-08-16 13:00:00,39.77,39.79,39.76,39.79,8184.0,38.5661,38.5855,38.5564,38.5855,8184.0
2022-08-16 13:05:00,39.78,39.81,39.78,39.8,8734.0,38.5758,38.6049,38.5758,38.5952,8734.0
2022-08-16 13:10:00,39.8,39.8,39.78,39.78,13348.0,38.5952,38.5952,38.5758,38.5758,13348.0
2022-08-16 13:15:00,39.78,39.82,39.78,39.82,8948.0,38.5758,38.6146,38.5758,38.6146,8948.0
2022-08-16 13:20:00,39.82,39.82,39.8,39.82,15570.0,38.6146,38.6146,38.5952,38.6146,15570.0
2022-08-16 13:25:00,39.83,39.83,39.81,39.82,10196.0,38.6243,38.6243,38.6049,38.6146,10196.0
2022-08-16 13:30:00,39.82,39.84,39.82,39.83,11872.0,38.6146,38.634,38.6146,38.6243,11872.0
2022-08-16 13:35:00,39.84,39.88,39.83,39.87,25906.0,38.634,38.6727,38.6243,38.663,25906.0
2022-08-16 13:40:00,39.87,39.9,39.87,39.89,5116.0,38.663,38.6921,38.663,38.6824,5116.0
2022-08-16 13:45:00,39.89,39.9,39.88,39.89,6926.0,38.6824,38.6921,38.6727,38.6824,6926.0
2022-08-16 13:50:00,39.89,39.91,39.88,39.89,6542.0,38.6824,38.7018,38.6727,38.6824,6542.0
2022-08-16 13:55:00,39.88,39.88,39.85,39.88,6508.0,38.6727,38.6727,38.6437,38.6727,6508.0
2022-08-16 14:00:00,39.88,39.93,39.88,39.9,9660.0,38.6727,38.7212,38.6727,38.6921,9660.0
2022-08-16 14:05:00,39.91,39.93,39.9,39.93,16546.0,38.7018,38.7212,38.6921,38.7212,16546.0
2022-08-16 14:10:00,39.93,39.96,39.92,39.94,6546.0,38.7212,38.7503,38.7115,38.7309,6546.0
2022-08-16 14:15:00,39.95,39.96,39.94,39.94,4432.0,38.7406,38.7503,38.7309,38.7309,4432.0
2022-08-16 14:20:00,39.94,39.95,39.94,39.94,8582.0,38.7309,38.7406,38.7309,38.7309,8582.0
2022-08-16 14:25:00,39.94,39.95,39.91,39.92,13564.0,38.7309,38.7406,38.7018,38.7115,13564.0
2022-08-16 14:30:00,39.93,39.93,39.88,39.88,8400.0,38.7212,38.7212,38.6727,38.6727,8400.0
2022-08-16 14:35:00,39.87,39.87,39.79,39.79,7114.0,38.663,38.663,38.5855,38.5855,7114.0
2022-08-16 14:40:00,39.79,39.8,39.74,39.76,7854.0,38.5855,38.5952,38.537,38.5564,7854.0
2022-08-16 14:45:00,39.73,39.73,39.63,39.68,12054.0,38.5273,38.5273,38.4303,38.4788,12054.0
2022-08-16 14:50:00,39.67,39.68,39.63,39.67,6658.0,38.4691,38.4788,38.4303,38.4691,6658.0
2022-08-16 14:55:00,39.67,39.7,39.65,39.68,12234.0,38.4691,38.4982,38.4497,38.4788,12234.0
2022-08-16 15:00:00,39.68,39.68,39.63,39.63,10150.0,38.4788,38.4788,38.4303,38.4303,10150.0
2022-08-16 15:05:00,39.65,39.68,39.65,39.66,8500.0,38.4497,38.4788,38.4497,38.4594,8500.0
2022-08-16 15:10:00,39.66,39.66,39.63,39.66,8546.0,38.4594,38.4594,38.4303,38.4594,8546.0
2022-08-16 15:15:00,39.65,39.68,39.63,39.67,9864.0,38.4497,38.4788,38.4303,38.4691,9864.0
2022-08-16 15:20:00,39.67,39.71,39.66,39.71,7484.0,38.4691,38.5079,38.4594,38.5079,7484.0
2022-08-16 15:25:00,39.72,39.74,39.71,39.74,9168.0,38.5176,38.537,38.5079,38.537,9168.0
2022-08-16 15:30:00,39.74,39.76,39.74,39.75,11744.0,38.537,38.5564,38.537,38.5467,11744.0
2022-08-16 15:35:00,39.75,39.77,39.74,39.75,17392.0,38.5467,38.5661,38.537,38.5467,17392.0
2022-08-16 15:40:00,39.75,39.77,39.73,39.75,21498.0,38.5467,38.5661,38.5273,38.5467,21498.0
2022-08-16 15:45:00,39.75,39.81,39.75,39.8,20368.0,38.5467,38.6049,38.5467,38.5952,20368.0
2022-08-16 15:50:00,39.8,39.82,39.76,39.77,51246.0,38.5952,38.6146,38.5564,38.5661,51246.0
2022-08-16 15:55:00,39.77,39.81,39.76,39.79,123974.0,38.5661,38.6049,38.5564,38.5855,123974.0
2022-08-17 09:30:00,39.49,39.62,39.27,39.38,75602.0,38.2946,38.4206,38.0812,38.1879,75602.0
2022-08-17 09:35:00,39.42,39.45,39.3,39.31,41780.0,38.2267,38.2558,38.1103,38.12,41780.0
2022-08-17 09:40:00,39.32,39.45,39.32,39.45,31582.0,38.1297,38.2558,38.1297,38.2558,31582.0
2022-08-17 09:45:00,39.46,39.5,39.41,39.45,56980.0,38.2655,38.3043,38.217,38.2558,56980.0
2022-08-17 09:50:00,39.44,39.44,39.38,39.42,10054.0,38.2461,38.2461,38.1879,38.2267,10054.0
2022-08-17 09:55:00,39.42,39.47,39.38,39.46,9082.0,38.2267,38.2752,38.1879,38.2655,9082.0
2022-08-17 10:00:00,39.47,39.49,39.43,39.48,10948.0,38.2752,38.2946,38.2364,38.2849,10948.0
2022-08-17 10:05:00,39.49,39.56,39.47,39.52,27142.0,38.2946,38.3624,38.2752,38.3236,27142.0
2022-08-17 10:10:00,39.52,39.57,39.43,39.44,27556.0,38.3236,38.3721,38.2364,38.2461,27556.0
2022-08-17 10:15:00,39.44,39.49,39.41,39.48,21608.0,38.2461,38.2946,38.217,38.2849,21608.0
2022-08-17 10:20:00,39.48,39.56,39.48,39.52,34722.0,38.2849,38.3624,38.2849,38.3236,34722.0
2022-08-17 10:25:00,39.51,39.54,39.48,39.53,21176.0,38.3139,38.343,38.2849,38.3333,21176.0
2022-08-17 10:30:00,39.54,39.54,39.47,39.51,22270.0,38.343,38.343,38.2752,38.3139,22270.0
2022-08-17 10:35:00,39.5,39.5,39.42,39.46,25460.0,38.3043,38.3043,38.2267,38.2655,25460.0
2022-08-17 10:40:00,39.44,39.5,39.44,39.49,25634.0,38.2461,38.3043,38.2461,38.2946,25634.0
2022-08-17 10:45:00,39.49,39.54,39.46,39.47,20156.0,38.2946,38.343,38.2655,38.2752,20156.0
2022-08-17 10:50:00,39.46,39.47,39.35,39.35,17010.0,38.2655,38.2752,38.1588,38.1588,17010.0
2022-08-17 10:55:00,39.35,39.38,39.34,39.38,16044.0,38.1588,38.1879,38.1491,38.1879,16044.0
2022-08-17 11:00:00,39.37,39.44,39.37,39.44,20308.0,38.1782,38.2461,38.1782,38.2461,20308.0
2022-08-17 11:05:00,39.43,39.44,39.39,39.42,17456.0,38.2364,38.2461,38.1976,38.2267,17456.0
2022-08-17 11:10:00,39.41,39.44,39.35,39.36,20340.0,38.217,38.2461,38.1588,38.1685,20340.0
2022-08-17 11:15:00,39.36,39.42,39.34,39.42,19500.0,38.1685,38.2267,38.1491,38.2267,19500.0
2022-08-17 11:20:00,39.42,39.49,39.42,39.47,11630.0,38.2267,38.2946,38.2267,38.2752,11630.0
2022-08-17 11:25:00,39.46,39.46,39.44,39.46,10360.0,38.2655,38.2655,38.2461,38.2655,10360.0
2022-08-17 11:30:00,39.48,39.52,39.43,39.44,18218.0,38.2849,38.3236,38.2364,38.2461,18218.0
2022-08-17 11:35:00,39.44,39.45,39.42,39.43,11896.0,38.2461,38.2558,38.2267,38.2364,11896.0
2022-08-17 11:40:00,39.44,39.45,39.37,39.38,12310.0,38.2461,38.2558,38.1782,38.1879,12310.0
2022-08-17 11:45:00,39.4,39.41,39.37,39.4,17862.0,38.2073,38.217,38.1782,38.2073,17862.0
2022-08-17 11:50:00,39.41,39.42,39.39,39.4,18016.0,38.217,38.2267,38.1976,38.2073,18016.0
2022-08-17 11:55:00,39.4,39.41,39.37,39.39,11182.0,38.2073,38.217,38.1782,38.1976,11182.0
2022-08-17 12:00:00,39.38,39.44,39.38,39.44,20880.0,38.1879,38.2461,38.1879,38.2461,20880.0
2022-08-17 12:05:00,39.44,39.46,39.42,39.42,19388.0,38.2461,38.2655,38.2267,38.2267,19388.0
2022-08-17 12:10:00,39.42,39.43,39.4,39.42,32216.0,38.2267,38.2364,38.2073,38.2267,32216.0
2022-08-17 12:15:00,39.43,39.43,39.4,39.42,33388.0,38.2364,38.2364,38.2073,38.2267,33388.0
2022-08-17 12:20:00,39.41,39.51,39.41,39.51,25404.0,38.217,38.3139,38.217,38.3139,25404.0
2022-08-17 12:25:00,39.51,39.52,39.49,39.52,29488.0,38.3139,38.3236,38.2946,38.3236,29488.0
2022-08-17 12:30:00,39.52,39.58,39.51,39.57,31314.0,38.3236,38.3818,38.3139,38.3721,31314.0
2022-08-17 12:35:00,39.57,39.61,39.57,39.58,27510.0,38.3721,38.4109,38.3721,38.3818,27510.0
2022-08-17 12:40:00,39.57,39.63,39.57,39.6,24676.0,38.3721,38.4303,38.3721,38.4012,24676.0
2022-08-17 12:45:00,39.59,39.6,39.55,39.55,18686.0,38.3915,38.4012,38.3527,38.3527,18686.0
2022-08-17 12:50:00,39.56,39.57,39.54,39.54,18984.0,38.3624,38.3721,38.343,38.343,18984.0
2022-08-17 12:55:00,39.54,39.58,39.54,39.58,19252.0,38.343,38.3818,38.343,38.3818,19252.0
2022-08-17 13:00:00,39.58,39.58,39.49,39.53,28520.0,38.3818,38.3818,38.2946,38.3333,28520.0
2022-08-17 13:05:00,39.53,39.55,39.51,39.51,13232.0,38.3333,38.3527,38.3139,38.3139,13232.0
2022-08-17 13:10:00,39.52,39.57,39.52,39.56,19130.0,38.3236,38.3721,38.3236,38.3624,19130.0
2022-08-17 13:15:00,39.57,39.59,39.55,39.56,15188.0,38.3721,38.3915,38.3527,38.3624,15188.0
2022-08-17 13:20:00,39.56,39.6,39.56,39.57,17768.0,38.3624,38.4012,38.3624,38.3721,17768.0
2022-08-17 13:25:00,39.57,39.63,39.57,39.63,37572.0,38.3721,38.4303,38.3721,38.4303,37572.0
2022-08-17 13:30:00,39.63,39.65,39.59,39.6,18058.0,38.4303,38.4497,38.3915,38.4012,18058.0
2022-08-17 13:35:00,39.6,39.63,39.59,39.63,20856.0,38.4012,38.4303,38.3915,38.4303,20856.0
2022-08-17 13:40:00,39.63,39.66,39.63,39.63,30946.0,38.4303,38.4594,38.4303,38.4303,30946.0
2022-08-17 13:45:00,39.64,39.66,39.63,39.65,16456.0,38.44,38.4594,38.4303,38.4497,16456.0
2022-08-17 13:50:00,39.65,39.68,39.65,39.65,17062.0,38.4497,38.4788,38.4497,38.4497,17062.0
2022-08-17 13:55:00,39.65,39.67,39.63,39.67,14146.0,38.4497,38.4691,38.4303,38.4691,14146.0
2022-08-17 14:00:00,39.67,39.84,39.62,39.76,51274.0,38.4691,38.634,38.4206,38.5564,51274.0
2022-08-17 14:05:00,39.76,39.82,39.69,39.79,32114.0,38.5564,38.6146,38.4885,38.5855,32114.0
2022-08-17 14:10:00,39.79,39.91,39.77,39.91,26726.0,38.5855,38.7018,38.5661,38.7018,26726.0
2022-08-17 14:15:00,39.91,39.92,39.83,39.88,30564.0,38.7018,38.7115,38.6243,38.6727,30564.0
2022-08-17 14:20:00,39.88,39.89,39.83,39.88,28302.0,38.6727,38.6824,38.6243,38.6727,28302.0
2022-08-17 14:25:00,39.88,39.96,39.85,39.93,17652.0,38.6727,38.7503,38.6437,38.7212,17652.0
2022-08-17 14:30:00,39.93,39.97,39.91,39.96,25282.0,38.7212,38.76,38.7018,38.7503,25282.0
2022-08-17 14:35:00,39.97,39.99,39.95,39.99,25896.0,38.76,38.7794,38.7406,38.7794,25896.0
2022-08-17 14:40:00,39.99,39.99,39.9,39.9,28030.0,38.7794,38.7794,38.6921,38.6921,28030.0
2022-08-17 14:45:00,39.9,39.92,39.86,39.9,26720.0,38.6921,38.7115,38.6534,38.6921,26720.0
2022-08-17 14:50:00,39.91,39.91,39.87,39.87,25860.0,38.7018,38.7018,38.663,38.663,25860.0
2022-08-17 14:55:00,39.87,39.91,39.86,39.88,24114.0,38.663,38.7018,38.6534,38.6727,24114.0
2022-08-17 15:00:00,39.85,39.91,39.85,39.91,18194.0,38.6437,38.7018,38.6437,38.7018,18194.0
2022-08-17 15:05:00,39.91,39.92,39.83,39.83,21730.0,38.7018,38.7115,38.6243,38.6243,21730.0
2022-08-17 15:10:00,39.83,39.85,39.72,39.76,21386.0,38.6243,38.6437,38.5176,38.5564,21386.0
2022-08-17 15:15:00,39.76,39.77,39.74,39.74,28602.0,38.5564,38.5661,38.537,38.537,28602.0
2022-08-17 15:20:00,39.74,39.81,39.72,39.81,25964.0,38.537,38.6049,38.5176,38.6049,25964.0
2022-08-17 15:25:00,39.8,39.84,39.77,39.84,36602.0,38.5952,38.634,38.5661,38.634,36602.0
2022-08-17 15:30:00,39.84,39.84,39.79,39.82,22064.0,38.634,38.634,38.5855,38.6146,22064.0
2022-08-17 15:35:00,39.82,39.84,39.82,39.83,36450.0,38.6146,38.634,38.6146,38.6243,36450.0
2022-08-17 15:40:00,39.83,39.88,39.83,39.88,41248.0,38.6243,38.6727,38.6243,38.6727,41248.0
2022-08-17 15:45:00,39.88,39.88,39.81,39.83,86368.0,38.6727,38.6727,38.6049,38.6243,86368.0
2022-08-17 15:50:00,39.82,39.89,39.81,39.88,133090.0,38.6146,38.6824,38.6049,38.6727,133090.0
2022-08-17 15:55:00,39.87,39.88,39.81,39.83,245704.0,38.663,38.6727,38.6049,38.6243,245704.0
2022-08-18 09:30:00,40.01,40.05,39.84,40.0,55674.0,38.7988,38.8376,38.634,38.7891,55674.0
2022-08-18 09:35:00,39.98,40.02,39.95,40.02,15106.0,38.7697,38.8085,38.7406,38.8085,15106.0
2022-08-18 09:40:00,40.02,40.16,40.01,40.16,42762.0,38.8085,38.9443,38.7988,38.9443,42762.0
2022-08-18 09:45:00,40.13,40.17,39.99,40.01,32648.0,38.9152,38.954,38.7794,38.7988,32648.0
2022-08-18 09:50:00,39.99,40.06,39.97,40.01,29434.0,38.7794,38.8473,38.76,38.7988,29434.0
2022-08-18 09:55:00,40.02,40.05,39.97,39.97,22656.0,38.8085,38.8376,38.76,38.76,22656.0
2022-08-18 10:00:00,39.97,39.97,39.86,39.92,33494.0,38.76,38.76,38.6534,38.7115,33494.0
2022-08-18 10:05:00,39.91,39.94,39.89,39.92,22202.0,38.7018,38.7309,38.6824,38.7115,22202.0
2022-08-18 10:10:00,39.92,39.92,39.84,39.88,20436.0,38.7115,38.7115,38.634,38.6727,20436.0
2022-08-18 10:15:00,39.88,39.88,39.85,39.88,14392.0,38.6727,38.6727,38.6437,38.6727,14392.0
2022-08-18 10:20:00,39.88,39.91,39.88,39.9,18024.0,38.6727,38.7018,38.6727,38.6921,18024.0
2022-08-18 10:25:00,39.9,39.96,39.9,39.96,10080.0,38.6921,38.7503,38.6921,38.7503,10080.0
2022-08-18 10:30:00,39.96,39.98,39.93,39.95,17142.0,38.7503,38.7697,38.7212,38.7406,17142.0
2022-08-18 10:35:00,39.96,39.99,39.93,39.98,21164.0,38.7503,38.7794,38.7212,38.7697,21164.0
2022-08-18 10:40:00,39.98,40.04,39.98,40.01,30214.0,38.7697,38.8279,38.7697,38.7988,30214.0
2022-08-18 10:45:00,40.02,40.13,40.02,40.13,42732.0,38.8085,38.9152,38.8085,38.9152,42732.0
2022-08-18 10:50:00,40.13,40.13,40.02,40.06,59250.0,38.9152,38.9152,38.8085,38.8473,59250.0
2022-08-18 10:55:00,40.05,40.05,40.0,40.04,12296.0,38.8376,38.8376,38.7891,38.8279,12296.0
2022-08-18 11:00:00,40.05,40.08,40.02,40.02,21820.0,38.8376,38.8667,38.8085,38.8085,21820.0
2022-08-18 11:05:00,40.02,40.03,39.98,40.0,16086.0,38.8085,38.8182,38.7697,38.7891,16086.0
2022-08-18 11:10:00,40.0,40.02,39.99,40.02,11124.0,38.7891,38.8085,38.7794,38.8085,11124.0
2022-08-18 11:15:00,40.04,40.07,39.99,40.02,20268.0,38.8279,38.857,38.7794,38.8085,20268.0
2022-08-18 11:20:00,40.02,40.05,40.01,40.03,17868.0,38.8085,38.8376,38.7988,38.8182,17868.0
2022-08-18 11:25:00,40.03,40.03,39.99,40.03,13226.0,38.8182,38.8182,38.7794,38.8182,13226.0
2022-08-18 11:30:00,40.03,40.06,40.01,40.04,20968.0,38.8182,38.8473,38.7988,38.8279,20968.0
2022-08-18 11:35:00,40.04,40.06,40.02,40.05,24354.0,38.8279,38.8473,38.8085,38.8376,24354.0
2022-08-18 11:40:00,40.05,40.08,40.04,40.06,33650.0,38.8376,38.8667,38.8279,38.8473,33650.0
2022-08-18 11:45:00,40.07,40.08,40.05,40.07,7506.0,38.857,38.8667,38.8376,38.857,7506.0
2022-08-18 11:50:00,40.07,40.08,40.03,40.06,19890.0,38.857,38.8667,38.8182,38.8473,19890.0
2022-08-18 11:55:00,40.06,40.08,40.02,40.02,7528.0,38.8473,38.8667,38.8085,38.8085,7528.0
2022-08-18 12:00:00,40.02,40.06,40.02,40.06,8214.0,38.8085,38.8473,38.8085,38.8473,8214.0
2022-08-18 12:05:00,40.06,40.08,40.05,40.05,6000.0,38.8473,38.8667,38.8376,38.8376,6000.0
2022-08-18 12:10:00,40.04,40.07,40.02,40.04,14386.0,38.8279,38.857,38.8085,38.8279,14386.0
2022-08-18 12:15:00,40.04,40.05,40.02,40.04,11682.0,38.8279,38.8376,38.8085,38.8279,11682.0
2022-08-18 12:20:00,40.04,40.04,39.97,39.97,21092.0,38.8279,38.8279,38.76,38.76,21092.0
2022-08-18 12:25:00,39.95,39.98,39.92,39.94,10282.0,38.7406,38.7697,38.7115,38.7309,10282.0
2022-08-18 12:30:00,39.94,39.96,39.92,39.95,5262.0,38.7309,38.7503,38.7115,38.7406,5262.0
2022-08-18 12:35:00,39.95,39.95,39.91,39.91,9236.0,38.7406,38.7406,38.7018,38.7018,9236.0
2022-08-18 12:40:00,39.92,39.92,39.87,39.87,3714.0,38.7115,38.7115,38.663,38.663,3714.0
2022-08-18 12:45:00,39.85,39.88,39.85,39.87,11694.0,38.6437,38.6727,38.6437,38.663,11694.0
2022-08-18 12:50:00,39.88,39.9,39.87,39.88,5826.0,38.6727,38.6921,38.663,38.6727,5826.0
2022-08-18 12:55:00,39.9,39.92,39.88,39.91,9926.0,38.6921,38.7115,38.6727,38.7018,9926.0
2022-08-18 13:00:00,39.92,39.92,39.88,39.88,7270.0,38.7115,38.7115,38.6727,38.6727,7270.0
2022-08-18 13:05:00,39.88,39.97,39.88,39.96,12144.0,38.6727,38.76,38.6727,38.7503,12144.0
2022-08-18 13:10:00,39.97,39.99,39.92,39.92,21354.0,38.76,38.7794,38.7115,38.7115,21354.0
2022-08-18 13:15:00,39.93,39.96,39.92,39.96,11916.0,38.7212,38.7503,38.7115,38.7503,11916.0
2022-08-18 13:20:00,39.96,39.98,39.95,39.97,8174.0,38.7503,38.7697,38.7406,38.76,8174.0
2022-08-18 13:25:00,39.97,39.98,39.96,39.96,7610.0,38.76,38.7697,38.7503,38.7503,7610.0
2022-08-18 13:30:00,39.97,39.98,39.94,39.96,10144.0,38.76,38.7697,38.7309,38.7503,10144.0
2022-08-18 13:35:00,39.96,40.01,39.96,40.01,13738.0,38.7503,38.7988,38.7503,38.7988,13738.0
2022-08-18 13:40:00,40.0,40.01,39.96,39.97,13510.0,38.7891,38.7988,38.7503,38.76,13510.0
2022-08-18 13:45:00,39.97,39.97,39.93,39.94,11690.0,38.76,38.76,38.7212,38.7309,11690.0
2022-08-18 13:50:00,39.94,39.95,39.93,39.94,8758.0,38.7309,38.7406,38.7212,38.7309,8758.0
2022-08-18 13:55:00,39.94,39.94,39.91,39.93,8294.0,38.7309,38.7309,38.7018,38.7212,8294.0
2022-08-18 14:00:00,39.94,39.94,39.91,39.92,11078.0,38.7309,38.7309,38.7018,38.7115,11078.0
2022-08-18 14:05:00,39.91,39.93,39.9,39.93,13956.0,38.7018,38.7212,38.6921,38.7212,13956.0
2022-08-18 14:10:00,39.93,39.95,39.91,39.94,13270.0,38.7212,38.7406,38.7018,38.7309,13270.0
2022-08-18 14:15:00,39.95,39.96,39.94,39.96,8206.0,38.7406,38.7503,38.7309,38.7503,8206.0
2022-08-18 14:20:00,39.96,39.96,39.95,39.96,6402.0,38.7503,38.7503,38.7406,38.7503,6402.0
2022-08-18 14:25:00,39.96,39.97,39.93,39.94,13352.0,38.7503,38.76,38.7212,38.7309,13352.0
2022-08-18 14:30:00,39.94,39.94,39.9,39.9,12426.0,38.7309,38.7309,38.6921,38.6921,12426.0
2022-08-18 14:35:00,39.9,39.91,39.9,39.91,10302.0,38.6921,38.7018,38.6921,38.7018,10302.0
2022-08-18 14:40:00,39.9,39.95,39.9,39.95,18400.0,38.6921,38.7406,38.6921,38.7406,18400.0
2022-08-18 14:45:00,39.94,39.94,39.92,39.92,13252.0,38.7309,38.7309,38.7115,38.7115,13252.0
2022-08-18 14:50:00,39.92,39.96,39.92,39.96,27128.0,38.7115,38.7503,38.7115,38.7503,27128.0
2022-08-18 14:55:00,39.95,39.97,39.94,39.97,30154.0,38.7406,38.76,38.7309,38.76,30154.0
2022-08-18 15:00:00,39.97,40.02,39.96,40.01,8972.0,38.76,38.8085,38.7503,38.7988,8972.0
2022-08-18 15:05:00,40.02,40.03,40.01,40.02,22522.0,38.8085,38.8182,38.7988,38.8085,22522.0
2022-08-18 15:10:00,40.02,40.06,40.02,40.05,104452.0,38.8085,38.8473,38.8085,38.8376,104452.0
2022-08-18 15:15:00,40.05,40.12,40.05,40.12,57778.0,38.8376,38.9055,38.8376,38.9055,57778.0
2022-08-18 15:20:00,40.12,40.15,40.11,40.14,33618.0,38.9055,38.9346,38.8958,38.9249,33618.0
2022-08-18 15:25:00,40.13,40.15,40.11,40.15,25484.0,38.9152,38.9346,38.8958,38.9346,25484.0
2022-08-18 15:30:00,40.15,40.21,40.15,40.21,35172.0,38.9346,38.9928,38.9346,38.9928,35172.0
2022-08-18 15:35:00,40.21,40.22,40.19,40.2,41948.0,38.9928,39.0025,38.9734,38.9831,41948.0
2022-08-18 15:40:00,40.2,40.2,40.17,40.17,38118.0,38.9831,38.9831,38.954,38.954,38118.0
2022-08-18 15:45:00,40.17,40.17,40.13,40.14,55180.0,38.954,38.954,38.9152,38.9249,55180.0
2022-08-18 15:50:00,40.13,40.13,40.05,40.06,58442.0,38.9152,38.9152,38.8376,38.8473,58442.0
2022-08-18 15:55:00,40.06,40.08,40.02,40.07,152448.0,38.8473,38.8667,38.8085,38.857,152448.0
2022-08-19 09:30:00,39.82,39.88,39.7,39.76,247408.0,38.6146,38.6727,38.4982,38.5564,247408.0
2022-08-19 09:35:00,39.74,39.83,39.67,39.83,21062.0,38.537,38.6243,38.4691,38.6243,21062.0
2022-08-19 09:40:00,39.88,39.91,39.84,39.85,25338.0,38.6727,38.7018,38.634,38.6437,25338.0
2022-08-19 09:45:00,39.86,39.87,39.77,39.79,24518.0,38.6534,38.663,38.5661,38.5855,24518.0
2022-08-19 09:50:00,39.79,39.79,39.71,39.74,18136.0,38.5855,38.5855,38.5079,38.537,18136.0
2022-08-19 09:55:00,39.73,39.74,39.68,39.69,15282.0,38.5273,38.537,38.4788,38.4885,15282.0
2022-08-19 10:00:00,39.68,39.75,39.68,39.73,13844.0,38.4788,38.5467,38.4788,38.5273,13844.0
2022-08-19 10:05:00,39.72,39.76,39.69,39.7,11188.0,38.5176,38.5564,38.4885,38.4982,11188.0
2022-08-19 10:10:00,39.7,39.72,39.68,39.7,25116.0,38.4982,38.5176,38.4788,38.4982,25116.0
2022-08-19 10:15:00,39.72,39.74,39.69,39.72,31328.0,38.5176,38.537,38.4885,38.5176,31328.0
2022-08-19 10:20:00,39.72,39.73,39.68,39.7,19264.0,38.5176,38.5273,38.4788,38.4982,19264.0
2022-08-19 10:25:00,39.7,39.74,39.68,39.73,135732.0,38.4982,38.537,38.4788,38.5273,135732.0
2022-08-19 10:30:00,39.74,39.77,39.71,39.71,18918.0,38.537,38.5661,38.5079,38.5079,18918.0
2022-08-19 10:35:00,39.7,39.72,39.68,39.7,14056.0,38.4982,38.5176,38.4788,38.4982,14056.0
2022-08-19 10:40:00,39.71,39.73,39.68,39.71,17962.0,38.5079,38.5273,38.4788,38.5079,17962.0
2022-08-19 10:45:00,39.72,39.74,39.71,39.73,13888.0,38.5176,38.537,38.5079,38.5273,13888.0
2022-08-19 10:50:00,39.73,39.73,39.69,39.7,29562.0,38.5273,38.5273,38.4885,38.4982,29562.0
2022-08-19 10:55:00,39.7,39.7,39.63,39.63,64030.0,38.4982,38.4982,38.4303,38.4303,64030.0
2022-08-19 11:00:00,39.64,39.69,39.63,39.69,42768.0,38.44,38.4885,38.4303,38.4885,42768.0
2022-08-19 11:05:00,39.69,39.71,39.63,39.64,27080.0,38.4885,38.5079,38.4303,38.44,27080.0
2022-08-19 11:10:00,39.63,39.65,39.61,39.62,15432.0,38.4303,38.4497,38.4109,38.4206,15432.0
2022-08-19 11:15:00,39.62,39.64,39.6,39.64,15654.0,38.4206,38.44,38.4012,38.44,15654.0
2022-08-19 11:20:00,39.64,39.66,39.63,39.65,12788.0,38.44,38.4594,38.4303,38.4497,12788.0
2022-08-19 11:25:00,39.64,39.69,39.61,39.69,23080.0,38.44,38.4885,38.4109,38.4885,23080.0
2022-08-19 11:30:00,39.69,39.7,39.66,39.7,10810.0,38.4885,38.4982,38.4594,38.4982,10810.0
2022-08-19 11:35:00,39.7,39.72,39.65,39.65,9198.0,38.4982,38.5176,38.4497,38.4497,9198.0
2022-08-19 11:40:00,39.66,39.68,39.63,39.65,15462.0,38.4594,38.4788,38.4303,38.4497,15462.0
2022-08-19 11:45:00,39.64,39.69,39.64,39.67,10268.0,38.44,38.4885,38.44,38.4691,10268.0
2022-08-19 11:50:00,39.67,39.68,39.63,39.65,12404.0,38.4691,38.4788,38.4303,38.4497,12404.0
2022-08-19 11:55:00,39.63,39.65,39.62,39.63,9504.0,38.4303,38.4497,38.4206,38.4303,9504.0
2022-08-19 12:00:00,39.62,39.63,39.59,39.63,22296.0,38.4206,38.4303,38.3915,38.4303,22296.0
2022-08-19 12:05:00,39.63,39.63,39.59,39.6,13160.0,38.4303,38.4303,38.3915,38.4012,13160.0
2022-08-19 12:10:00,39.6,39.63,39.59,39.62,12220.0,38.4012,38.4303,38.3915,38.4206,12220.0
2022-08-19 12:15:00,39.63,39.65,39.63,39.65,8002.0,38.4303,38.4497,38.4303,38.4497,8002.0
2022-08-19 12:20:00,39.65,39.69,39.65,39.68,8044.0,38.4497,38.4885,38.4497,38.4788,8044.0
2022-08-19 12:25:00,39.67,39.68,39.64,39.64,12102.0,38.4691,38.4788,38.44,38.44,12102.0
2022-08-19 12:30:00,39.64,39.65,39.63,39.63,9562.0,38.44,38.4497,38.4303,38.4303,9562.0
2022-08-19 12:35:00,39.63,39.65,39.62,39.64,48122.0,38.4303,38.4497,38.4206,38.44,48122.0
2022-08-19 12:40:00,39.64,39.64,39.61,39.62,20892.0,38.44,38.44,38.4109,38.4206,20892.0
2022-08-19 12:45:00,39.61,39.63,39.54,39.54,109618.0,38.4109,38.4303,38.343,38.343,109618.0
2022-08-19 12:50:00,39.55,39.57,39.51,39.56,41752.0,38.3527,38.3721,38.3139,38.3624,41752.0
2022-08-19 12:55:00,39.57,39.6,39.54,39.55,58292.0,38.3721,38.4012,38.343,38.3527,58292.0
2022-08-19 13:00:00,39.54,39.57,39.51,39.55,17628.0,38.343,38.3721,38.3139,38.3527,17628.0
2022-08-19 13:05:00,39.55,39.55,39.53,39.55,6748.0,38.3527,38.3527,38.3333,38.3527,6748.0
2022-08-19 13:10:00,39.55,39.57,39.54,39.55,14446.0,38.3527,38.3721,38.343,38.3527,14446.0
2022-08-19 13:15:00,39.56,39.57,39.55,39.55,11560.0,38.3624,38.3721,38.3527,38.3527,11560.0
2022-08-19 13:20:00,39.55,39.55,39.49,39.49,16276.0,38.3527,38.3527,38.2946,38.2946,16276.0
2022-08-19 13:25:00,39.49,39.51,39.47,39.47,7672.0,38.2946,38.3139,38.2752,38.2752,7672.0
2022-08-19 13:30:00,39.48,39.48,39.38,39.46,32360.0,38.2849,38.2849,38.1879,38.2655,32360.0
2022-08-19 13:35:00,39.46,39.46,39.41,39.43,14672.0,38.2655,38.2655,38.217,38.2364,14672.0
2022-08-19 13:40:00,39.43,39.46,39.42,39.46,11496.0,38.2364,38.2655,38.2267,38.2655,11496.0
2022-08-19 13:45:00,39.46,39.48,39.45,39.47,11690.0,38.2655,38.2849,38.2558,38.2752,11690.0
2022-08-19 13:50:00,39.46,39.51,39.46,39.5,23866.0,38.2655,38.3139,38.2655,38.3043,23866.0
2022-08-19 13:55:00,39.51,39.52,39.49,39.49,20104.0,38.3139,38.3236,38.2946,38.2946,20104.0
2022-08-19 14:00:00,39.49,39.54,39.47,39.52,28406.0,38.2946,38.343,38.2752,38.3236,28406.0
2022-08-19 14:05:00,39.52,39.54,39.52,39.54,12000.0,38.3236,38.343,38.3236,38.343,12000.0
2022-08-19 14:10:00,39.55,39.55,39.5,39.5,14750.0,38.3527,38.3527,38.3043,38.3043,14750.0
2022-08-19 14:15:00,39.51,39.52,39.48,39.49,9070.0,38.3139,38.3236,38.2849,38.2946,9070.0
2022-08-19 14:20:00,39.49,39.49,39.47,39.49,8410.0,38.2946,38.2946,38.2752,38.2946,8410.0
2022-08-19 14:25:00,39.49,39.52,39.49,39.52,10546.0,38.2946,38.3236,38.2946,38.3236,10546.0
2022-08-19 14:30:00,39.54,39.54,39.51,39.53,12694.0,38.343,38.343,38.3139,38.3333,12694.0
2022-08-19 14:35:00,39.53,39.54,39.51,39.52,15680.0,38.3333,38.343,38.3139,38.3236,15680.0
2022-08-19 14:40:00,39.52,39.52,39.49,39.52,11046.0,38.3236,38.3236,38.2946,38.3236,11046.0
2022-08-19 14:45:00,39.52,39.52,39.49,39.52,17238.0,38.3236,38.3236,38.2946,38.3236,17238.0
2022-08-19 14:50:00,39.51,39.51,39.48,39.49,9710.0,38.3139,38.3139,38.2849,38.2946,9710.0
2022-08-19 14:55:00,39.5,39.51,39.48,39.49,14912.0,38.3043,38.3139,38.2849,38.2946,14912.0
2022-08-19 15:00:00,39.51,39.52,39.49,39.49,15224.0,38.3139,38.3236,38.2946,38.2946,15224.0
2022-08-19 15:05:00,39.49,39.49,39.44,39.45,12366.0,38.2946,38.2946,38.2461,38.2558,12366.0
2022-08-19 15:10:00,39.45,39.52,39.44,39.51,14276.0,38.2558,38.3236,38.2461,38.3139,14276.0
2022-08-19 15:15:00,39.52,39.55,39.51,39.52,12560.0,38.3236,38.3527,38.3139,38.3236,12560.0
2022-08-19 15:20:00,39.52,39.56,39.52,39.56,8944.0,38.3236,38.3624,38.3236,38.3624,8944.0
2022-08-19 15:25:00,39.57,39.58,39.55,39.57,14614.0,38.3721,38.3818,38.3527,38.3721,14614.0
2022-08-19 15:30:00,39.57,39.61,39.56,39.58,21900.0,38.3721,38.4109,38.3624,38.3818,21900.0
2022-08-19 15:35:00,39.57,39.59,39.55,39.56,22282.0,38.3721,38.3915,38.3527,38.3624,22282.0
2022-08-19 15:40:00,39.56,39.59,39.54,39.59,26808.0,38.3624,38.3915,38.343,38.3915,26808.0
2022-08-19 15:45:00,39.59,39.6,39.56,39.59,35032.0,38.3915,38.4012,38.3624,38.3915,35032.0
2022-08-19 15:50:00,39.6,39.65,39.57,39.59,74480.0,38.4012,38.4497,38.3721,38.3915,74480.0
2022-08-19 15:55:00,39.59,39.63,39.58,39.6,180156.0,38.3915,38.4303,38.3818,38.4012,180156.0
2022-08-22 09:30:00,38.92,39.14,38.85,38.95,72594.0,37.7418,37.9551,37.6739,37.7709,72594.0
2022-08-22 09:35:00,38.93,38.96,38.82,38.89,26854.0,37.7515,37.7806,37.6448,37.7127,26854.0
2022-08-22 09:40:00,38.93,39.04,38.91,39.03,9004.0,37.7515,37.8582,37.7321,37.8485,9004.0
2022-08-22 09:45:00,39.02,39.02,38.93,38.97,12026.0,37.8388,37.8388,37.7515,37.7903,12026.0
2022-08-22 09:50:00,38.95,39.0,38.95,38.99,14856.0,37.7709,37.8194,37.7709,37.8097,14856.0
2022-08-22 09:55:00,39.01,39.03,38.99,39.01,19066.0,37.8291,37.8485,37.8097,37.8291,19066.0
2022-08-22 10:00:00,39.0,39.01,38.98,38.99,19112.0,37.8194,37.8291,37.8,37.8097,19112.0
2022-08-22 10:05:00,38.99,39.02,38.98,39.02,7974.0,37.8097,37.8388,37.8,37.8388,7974.0
2022-08-22 10:10:00,39.02,39.02,38.99,39.0,12764.0,37.8388,37.8388,37.8097,37.8194,12764.0
2022-08-22 10:15:00,39.0,39.01,38.92,38.93,26488.0,37.8194,37.8291,37.7418,37.7515,26488.0
2022-08-22 10:20:00,38.93,38.94,38.84,38.85,22952.0,37.7515,37.7612,37.6642,37.6739,22952.0
2022-08-22 10:25:00,38.84,38.88,38.81,38.81,66718.0,37.6642,37.703,37.6351,37.6351,66718.0
2022-08-22 10:30:00,38.82,38.84,38.81,38.83,17520.0,37.6448,37.6642,37.6351,37.6545,17520.0
2022-08-22 10:35:00,38.84,38.87,38.82,38.87,18164.0,37.6642,37.6933,37.6448,37.6933,18164.0
2022-08-22 10:40:00,38.87,38.97,38.87,38.92,23328.0,37.6933,37.7903,37.6933,37.7418,23328.0
2022-08-22 10:45:00,38.93,38.99,38.93,38.97,6064.0,37.7515,37.8097,37.7515,37.7903,6064.0
2022-08-22 10:50:00,38.98,38.98,38.91,38.93,16352.0,37.8,37.8,37.7321,37.7515,16352.0
2022-08-22 10:55:00,38.94,38.94,38.85,38.85,6260.0,37.7612,37.7612,37.6739,37.6739,6260.0
2022-08-22 11:00:00,38.85,38.92,38.85,38.92,11002.0,37.6739,37.7418,37.6739,37.7418,11002.0
2022-08-22 11:05:00,38.92,38.93,38.91,38.93,7494.0,37.7418,37.7515,37.7321,37.7515,7494.0
2022-08-22 11:10:00,38.91,38.95,38.88,38.95,7192.0,37.7321,37.7709,37.703,37.7709,7192.0
2022-08-22 11:15:00,38.94,38.97,38.94,38.95,4618.0,37.7612,37.7903,37.7612,37.7709,4618.0
2022-08-22 11:20:00,38.95,38.98,38.94,38.94,4844.0,37.7709,37.8,37.7612,37.7612,4844.0
2022-08-22 11:25:00,38.94,38.94,38.91,38.91,4860.0,37.7612,37.7612,37.7321,37.7321,4860.0
2022-08-22 11:30:00,38.92,38.96,38.9,38.96,7472.0,37.7418,37.7806,37.7224,37.7806,7472.0
2022-08-22 11:35:00,38.98,38.99,38.96,38.96,7848.0,37.8,37.8097,37.7806,37.7806,7848.0
2022-08-22 11:40:00,38.97,38.99,38.96,38.96,4542.0,37.7903,37.8097,37.7806,37.7806,4542.0
2022-08-22 11:45:00,38.95,38.97,38.93,38.94,4224.0,37.7709,37.7903,37.7515,37.7612,4224.0
2022-08-22 11:50:00,38.95,38.98,38.95,38.97,4314.0,37.7709,37.8,37.7709,37.7903,4314.0
2022-08-22 11:55:00,38.97,38.97,38.94,38.94,11082.0,37.7903,37.7903,37.7612,37.7612,11082.0
2022-08-22 12:00:00,38.95,38.99,38.95,38.97,5490.0,37.7709,37.8097,37.7709,37.7903,5490.0
2022-08-22 12:05:00,38.96,38.97,38.92,38.92,7074.0,37.7806,37.7903,37.7418,37.7418,7074.0
2022-08-22 12:10:00,38.92,38.93,38.9,38.9,6286.0,37.7418,37.7515,37.7224,37.7224,6286.0
2022-08-22 12:15:00,38.91,38.92,38.88,38.88,22764.0,37.7321,37.7418,37.703,37.703,22764.0
2022-08-22 12:20:00,38.88,38.92,38.88,38.91,6730.0,37.703,37.7418,37.703,37.7321,6730.0
2022-08-22 12:25:00,38.91,38.92,38.85,38.86,6998.0,37.7321,37.7418,37.6739,37.6836,6998.0
2022-08-22 12:30:00,38.87,38.87,38.85,38.85,6870.0,37.6933,37.6933,37.6739,37.6739,6870.0
2022-08-22 12:35:00,38.86,38.88,38.85,38.88,14050.0,37.6836,37.703,37.6739,37.703,14050.0
2022-08-22 12:40:00,38.87,38.87,38.84,38.84,8374.0,37.6933,37.6933,37.6642,37.6642,8374.0
2022-08-22 12:45:00,38.83,38.85,38.8,38.84,18260.0,37.6545,37.6739,37.6254,37.6642,18260.0
2022-08-22 12:50:00,38.84,38.87,38.83,38.87,10372.0,37.6642,37.6933,37.6545,37.6933,10372.0
2022-08-22 12:55:00,38.87,38.87,38.83,38.87,15298.0,37.6933,37.6933,37.6545,37.6933,15298.0
2022-08-22 13:00:00,38.88,38.89,38.84,38.84,7830.0,37.703,37.7127,37.6642,37.6642,7830.0
2022-08-22 13:05:00,38.84,38.84,38.82,38.83,32846.0,37.6642,37.6642,37.6448,37.6545,32846.0
2022-08-22 13:10:00,38.82,38.83,38.77,38.8,15978.0,37.6448,37.6545,37.5963,37.6254,15978.0
2022-08-22 13:15:00,38.81,38.81,38.79,38.79,7502.0,37.6351,37.6351,37.6157,37.6157,7502.0
2022-08-22 13:20:00,38.79,38.8,38.77,38.78,12862.0,37.6157,37.6254,37.5963,37.606,12862.0
2022-08-22 13:25:00,38.79,38.79,38.77,38.77,10070.0,37.6157,37.6157,37.5963,37.5963,10070.0
2022-08-22 13:30:00,38.77,38.78,38.75,38.75,12046.0,37.5963,37.606,37.577,37.577,12046.0
2022-08-22 13:35:00,38.74,38.77,38.74,38.76,18388.0,37.5673,37.5963,37.5673,37.5867,18388.0
2022-08-22 13:40:00,38.77,38.79,38.76,38.77,17096.0,37.5963,37.6157,37.5867,37.5963,17096.0
2022-08-22 13:45:00,38.77,38.8,38.77,38.79,11398.0,37.5963,37.6254,37.5963,37.6157,11398.0
2022-08-22 13:50:00,38.78,38.79,38.77,38.77,6260.0,37.606,37.6157,37.5963,37.5963,6260.0
2022-08-22 13:55:00,38.76,38.77,38.73,38.73,10802.0,37.5867,37.5963,37.5576,37.5576,10802.0
2022-08-22 14:00:00,38.73,38.74,38.72,38.72,7310.0,37.5576,37.5673,37.5479,37.5479,7310.0
2022-08-22 14:05:00,38.72,38.74,38.72,38.72,16222.0,37.5479,37.5673,37.5479,37.5479,16222.0
2022-08-22 14:10:00,38.73,38.74,38.71,38.74,8362.0,37.5576,37.5673,37.5382,37.5673,8362.0
2022-08-22 14:15:00,38.76,38.77,38.74,38.76,8460.0,37.5867,37.5963,37.5673,37.5867,8460.0
2022-08-22 14:20:00,38.76,38.78,38.75,38.75,14844.0,37.5867,37.606,37.577,37.577,14844.0
2022-08-22 14:25:00,38.75,38.76,38.74,38.76,11182.0,37.577,37.5867,37.5673,37.5867,11182.0
2022-08-22 14:30:00,38.75,38.79,38.75,38.77,9104.0,37.577,37.6157,37.577,37.5963,9104.0
2022-08-22 14:35:00,38.77,38.78,38.74,38.74,9276.0,37.5963,37.606,37.5673,37.5673,9276.0
2022-08-22 14:40:00,38.75,38.75,38.72,38.73,12276.0,37.577,37.577,37.5479,37.5576,12276.0
2022-08-22 14:45:00,38.74,38.74,38.71,38.72,9082.0,37.5673,37.5673,37.5382,37.5479,9082.0
2022-08-22 14:50:00,38.72,38.73,38.69,38.7,6620.0,37.5479,37.5576,37.5188,37.5285,6620.0
2022-08-22 14:55:00,38.7,38.71,38.68,38.71,28228.0,37.5285,37.5382,37.5091,37.5382,28228.0
2022-08-22 15:00:00,38.71,38.75,38.71,38.74,7572.0,37.5382,37.577,37.5382,37.5673,7572.0
2022-08-22 15:05:00,38.73,38.76,38.73,38.74,8740.0,37.5576,37.5867,37.5576,37.5673,8740.0
2022-08-22 15:10:00,38.76,38.79,38.75,38.76,8520.0,37.5867,37.6157,37.577,37.5867,8520.0
2022-08-22 15:15:00,38.76,38.78,38.73,38.73,11000.0,37.5867,37.606,37.5576,37.5576,11000.0
2022-08-22 15:20:00,38.73,38.74,38.72,38.73,9112.0,37.5576,37.5673,37.5479,37.5576,9112.0
2022-08-22 15:25:00,38.74,38.76,38.69,38.7,20790.0,37.5673,37.5867,37.5188,37.5285,20790.0
2022-08-22 15:30:00,38.7,38.71,38.65,38.66,21162.0,37.5285,37.5382,37.48,37.4897,21162.0
2022-08-22 15:35:00,38.66,38.72,38.66,38.71,19778.0,37.4897,37.5479,37.4897,37.5382,19778.0
2022-08-22 15:40:00,38.71,38.71,38.59,38.6,31612.0,37.5382,37.5382,37.4218,37.4315,31612.0
2022-08-22 15:45:00,38.6,38.63,38.59,38.63,36214.0,37.4315,37.4606,37.4218,37.4606,36214.0
2022-08-22 15:50:00,38.62,38.7,38.62,38.68,54014.0,37.4509,37.5285,37.4509,37.5091,54014.0
2022-08-22 15:55:00,38.68,38.72,38.65,38.72,151858.0,37.5091,37.5479,37.48,37.5479,151858.0
2022-08-23 09:30:00,38.72,38.84,38.71,38.81,50260.0,37.5479,37.6642,37.5382,37.6351,50260.0
2022-08-23 09:35:00,38.84,38.85,38.76,38.81,8594.0,37.6642,37.6739,37.5867,37.6351,8594.0
2022-08-23 09:40:00,38.81,38.82,38.75,38.77,17472.0,37.6351,37.6448,37.577,37.5963,17472.0
2022-08-23 09:45:00,38.77,38.96,38.77,38.89,18204.0,37.5963,37.7806,37.5963,37.7127,18204.0
2022-08-23 09:50:00,38.9,39.01,38.9,38.95,13162.0,37.7224,37.8291,37.7224,37.7709,13162.0
2022-08-23 09:55:00,38.95,38.98,38.92,38.97,6282.0,37.7709,37.8,37.7418,37.7903,6282.0
2022-08-23 10:00:00,38.95,38.98,38.93,38.95,10798.0,37.7709,37.8,37.7515,37.7709,10798.0
2022-08-23 10:05:00,38.97,39.05,38.97,39.05,6308.0,37.7903,37.8679,37.7903,37.8679,6308.0
2022-08-23 10:10:00,39.04,39.08,39.03,39.05,23650.0,37.8582,37.897,37.8485,37.8679,23650.0
2022-08-23 10:15:00,39.06,39.07,39.01,39.03,4856.0,37.8776,37.8873,37.8291,37.8485,4856.0
2022-08-23 10:20:00,39.05,39.06,39.02,39.02,12290.0,37.8679,37.8776,37.8388,37.8388,12290.0
2022-08-23 10:25:00,39.02,39.02,38.97,38.98,20552.0,37.8388,37.8388,37.7903,37.8,20552.0
2022-08-23 10:30:00,38.97,39.04,38.95,39.02,18286.0,37.7903,37.8582,37.7709,37.8388,18286.0
2022-08-23 10:35:00,39.02,39.03,38.92,38.92,13160.0,37.8388,37.8485,37.7418,37.7418,13160.0
2022-08-23 10:40:00,38.9,38.95,38.88,38.95,11200.0,37.7224,37.7709,37.703,37.7709,11200.0
2022-08-23 10:45:00,38.95,38.95,38.88,38.9,8182.0,37.7709,37.7709,37.703,37.7224,8182.0
2022-08-23 10:50:00,38.9,38.96,38.89,38.92,39892.0,37.7224,37.7806,37.7127,37.7418,39892.0
2022-08-23 10:55:00,38.92,38.92,38.87,38.89,13186.0,37.7418,37.7418,37.6933,37.7127,13186.0
2022-08-23 11:00:00,38.89,38.89,38.8,38.83,8722.0,37.7127,37.7127,37.6254,37.6545,8722.0
2022-08-23 11:05:00,38.84,38.85,38.82,38.84,7060.0,37.6642,37.6739,37.6448,37.6642,7060.0
2022-08-23 11:10:00,38.84,38.85,38.83,38.85,11116.0,37.6642,37.6739,37.6545,37.6739,11116.0
2022-08-23 11:15:00,38.85,38.87,38.83,38.85,13696.0,37.6739,37.6933,37.6545,37.6739,13696.0
2022-08-23 11:20:00,38.84,38.87,38.84,38.86,6416.0,37.6642,37.6933,37.6642,37.6836,6416.0
2022-08-23 11:25:00,38.85,38.85,38.82,38.82,8944.0,37.6739,37.6739,37.6448,37.6448,8944.0
2022-08-23 11:30:00,38.83,38.83,38.8,38.8,8172.0,37.6545,37.6545,37.6254,37.6254,8172.0
2022-08-23 11:35:00,38.82,38.84,38.82,38.83,6724.0,37.6448,37.6642,37.6448,37.6545,6724.0
2022-08-23 11:40:00,38.83,38.83,38.79,38.82,4306.0,37.6545,37.6545,37.6157,37.6448,4306.0
2022-08-23 11:45:00,38.82,38.85,38.81,38.84,5654.0,37.6448,37.6739,37.6351,37.6642,5654.0
2022-08-23 11:50:00,38.83,38.84,38.81,38.83,8018.0,37.6545,37.6642,37.6351,37.6545,8018.0
2022-08-23 11:55:00,38.83,38.83,38.78,38.78,11344.0,37.6545,37.6545,37.606,37.606,11344.0
2022-08-23 12:00:00,38.79,38.8,38.75,38.76,9002.0,37.6157,37.6254,37.577,37.5867,9002.0
2022-08-23 12:05:00,38.75,38.81,38.74,38.8,3902.0,37.577,37.6351,37.5673,37.6254,3902.0
2022-08-23 12:10:00,38.8,38.8,38.77,38.77,5604.0,37.6254,37.6254,37.5963,37.5963,5604.0
2022-08-23 12:15:00,38.77,38.77,38.69,38.69,4114.0,37.5963,37.5963,37.5188,37.5188,4114.0
2022-08-23 12:20:00,38.69,38.71,38.68,38.68,9480.0,37.5188,37.5382,37.5091,37.5091,9480.0
2022-08-23 12:25:00,38.7,38.72,38.68,38.69,5078.0,37.5285,37.5479,37.5091,37.5188,5078.0
2022-08-23 12:30:00,38.69,38.74,38.69,38.74,5160.0,37.5188,37.5673,37.5188,37.5673,5160.0
2022-08-23 12:35:00,38.75,38.76,38.74,38.76,5680.0,37.577,37.5867,37.5673,37.5867,5680.0
2022-08-23 12:40:00,38.75,38.77,38.74,38.77,11422.0,37.577,37.5963,37.5673,37.5963,11422.0
2022-08-23 12:45:00,38.76,38.76,38.72,38.73,4352.0,37.5867,37.5867,37.5479,37.5576,4352.0
2022-08-23 12:50:00,38.74,38.75,38.73,38.74,4384.0,37.5673,37.577,37.5576,37.5673,4384.0
2022-08-23 12:55:00,38.74,38.77,38.74,38.77,7972.0,37.5673,37.5963,37.5673,37.5963,7972.0
2022-08-23 13:00:00,38.77,38.77,38.73,38.73,4294.0,37.5963,37.5963,37.5576,37.5576,4294.0
2022-08-23 13:05:00,38.71,38.75,38.71,38.75,13540.0,37.5382,37.577,37.5382,37.577,13540.0
2022-08-23 13:10:00,38.76,38.76,38.73,38.76,7502.0,37.5867,37.5867,37.5576,37.5867,7502.0
2022-08-23 13:15:00,38.76,38.79,38.74,38.74,7430.0,37.5867,37.6157,37.5673,37.5673,7430.0
2022-08-23 13:20:00,38.75,38.77,38.74,38.75,7282.0,37.577,37.5963,37.5673,37.577,7282.0
2022-08-23 13:25:00,38.74,38.77,38.74,38.77,5412.0,37.5673,37.5963,37.5673,37.5963,5412.0
2022-08-23 13:30:00,38.78,38.82,38.78,38.8,8518.0,37.606,37.6448,37.606,37.6254,8518.0
2022-08-23 13:35:00,38.79,38.79,38.77,38.77,10542.0,37.6157,37.6157,37.5963,37.5963,10542.0
2022-08-23 13:40:00,38.77,38.77,38.74,38.76,20676.0,37.5963,37.5963,37.5673,37.5867,20676.0
2022-08-23 13:45:00,38.74,38.74,38.71,38.72,8220.0,37.5673,37.5673,37.5382,37.5479,8220.0
2022-08-23 13:50:00,38.72,38.72,38.65,38.68,9862.0,37.5479,37.5479,37.48,37.5091,9862.0
2022-08-23 13:55:00,38.68,38.7,38.68,38.7,5492.0,37.5091,37.5285,37.5091,37.5285,5492.0
2022-08-23 14:00:00,38.68,38.69,38.67,38.67,6954.0,37.5091,37.5188,37.4994,37.4994,6954.0
2022-08-23 14:05:00,38.68,38.73,38.68,38.72,5680.0,37.5091,37.5576,37.5091,37.5479,5680.0
2022-08-23 14:10:00,38.72,38.72,38.69,38.71,10494.0,37.5479,37.5479,37.5188,37.5382,10494.0
2022-08-23 14:15:00,38.71,38.77,38.71,38.77,17332.0,37.5382,37.5963,37.5382,37.5963,17332.0
2022-08-23 14:20:00,38.77,38.81,38.77,38.81,8918.0,37.5963,37.6351,37.5963,37.6351,8918.0
2022-08-23 14:25:00,38.8,38.81,38.79,38.81,7400.0,37.6254,37.6351,37.6157,37.6351,7400.0
2022-08-23 14:30:00,38.82,38.82,38.78,38.78,9094.0,37.6448,37.6448,37.606,37.606,9094.0
2022-08-23 14:35:00,38.78,38.79,38.77,38.79,9700.0,37.606,37.6157,37.5963,37.6157,9700.0
2022-08-23 14:40:00,38.79,38.81,38.77,38.8,7198.0,37.6157,37.6351,37.5963,37.6254,7198.0
2022-08-23 14:45:00,38.79,38.79,38.75,38.77,10470.0,37.6157,37.6157,37.577,37.5963,10470.0
2022-08-23 14:50:00,38.77,38.77,38.75,38.77,9888.0,37.5963,37.5963,37.577,37.5963,9888.0
2022-08-23 14:55:00,38.76,38.8,38.76,38.8,8442.0,37.5867,37.6254,37.5867,37.6254,8442.0
2022-08-23 15:00:00,38.8,38.85,38.8,38.83,12780.0,37.6254,37.6739,37.6254,37.6545,12780.0
2022-08-23 15:05:00,38.84,38.85,38.83,38.84,7236.0,37.6642,37.6739,37.6545,37.6642,7236.0
2022-08-23 15:10:00,38.85,38.85,38.82,38.82,12802.0,37.6739,37.6739,37.6448,37.6448,12802.0
2022-08-23 15:15:00,38.82,38.84,38.81,38.84,14436.0,37.6448,37.6642,37.6351,37.6642,14436.0
2022-08-23 15:20:00,38.84,38.85,38.8,38.81,11930.0,37.6642,37.6739,37.6254,37.6351,11930.0
2022-08-23 15:25:00,38.8,38.82,38.79,38.81,14680.0,37.6254,37.6448,37.6157,37.6351,14680.0
2022-08-23 15:30:00,38.81,38.81,38.76,38.77,16050.0,37.6351,37.6351,37.5867,37.5963,16050.0
2022-08-23 15:35:00,38.77,38.77,38.72,38.73,22204.0,37.5963,37.5963,37.5479,37.5576,22204.0
2022-08-23 15:40:00,38.74,38.79,38.74,38.78,29126.0,37.5673,37.6157,37.5673,37.606,29126.0
2022-08-23 15:45:00,38.77,38.77,38.72,38.74,32452.0,37.5963,37.5963,37.5479,37.5673,32452.0
2022-08-23 15:50:00,38.73,38.74,38.69,38.73,55382.0,37.5576,37.5673,37.5188,37.5576,55382.0
2022-08-23 15:55:00,38.73,38.81,38.73,38.74,187264.0,37.5576,37.6351,37.5576,37.5673,187264.0
2022-08-24 09:30:00,38.69,38.77,38.68,38.69,65508.0,37.5188,37.5963,37.5091,37.5188,65508.0
2022-08-24 09:35:00,38.67,38.7,38.63,38.68,9238.0,37.4994,37.5285,37.4606,37.5091,9238.0
2022-08-24 09:40:00,38.68,38.76,38.66,38.69,13146.0,37.5091,37.5867,37.4897,37.5188,13146.0
2022-08-24 09:45:00,38.68,38.68,38.6,38.6,16110.0,37.5091,37.5091,37.4315,37.4315,16110.0
2022-08-24 09:50:00,38.6,38.6,38.55,38.57,19584.0,37.4315,37.4315,37.383,37.4024,19584.0
2022-08-24 09:55:00,38.57,38.6,38.54,38.56,10290.0,37.4024,37.4315,37.3733,37.3927,10290.0
2022-08-24 10:00:00,38.57,38.63,38.51,38.51,17396.0,37.4024,37.4606,37.3442,37.3442,17396.0
2022-08-24 10:05:00,38.51,38.6,38.5,38.58,20524.0,37.3442,37.4315,37.3345,37.4121,20524.0
2022-08-24 10:10:00,38.58,38.64,38.57,38.62,14834.0,37.4121,37.4703,37.4024,37.4509,14834.0
2022-08-24 10:15:00,38.63,38.68,38.61,38.68,10086.0,37.4606,37.5091,37.4412,37.5091,10086.0
2022-08-24 10:20:00,38.68,38.74,38.64,38.71,109580.0,37.5091,37.5673,37.4703,37.5382,109580.0
2022-08-24 10:25:00,38.72,38.75,38.71,38.72,13836.0,37.5479,37.577,37.5382,37.5479,13836.0
2022-08-24 10:30:00,38.71,38.74,38.67,38.67,12166.0,37.5382,37.5673,37.4994,37.4994,12166.0
2022-08-24 10:35:00,38.69,38.72,38.61,38.63,16094.0,37.5188,37.5479,37.4412,37.4606,16094.0
2022-08-24 10:40:00,38.63,38.63,38.56,38.58,13452.0,37.4606,37.4606,37.3927,37.4121,13452.0
2022-08-24 10:45:00,38.57,38.58,38.56,38.58,10256.0,37.4024,37.4121,37.3927,37.4121,10256.0
2022-08-24 10:50:00,38.57,38.63,38.56,38.62,11758.0,37.4024,37.4606,37.3927,37.4509,11758.0
2022-08-24 10:55:00,38.61,38.63,38.6,38.61,13386.0,37.4412,37.4606,37.4315,37.4412,13386.0
2022-08-24 11:00:00,38.6,38.63,38.59,38.61,6658.0,37.4315,37.4606,37.4218,37.4412,6658.0
2022-08-24 11:05:00,38.61,38.61,38.56,38.58,8876.0,37.4412,37.4412,37.3927,37.4121,8876.0
2022-08-24 11:10:00,38.58,38.65,38.58,38.64,7398.0,37.4121,37.48,37.4121,37.4703,7398.0
2022-08-24 11:15:00,38.66,38.71,38.66,38.67,10538.0,37.4897,37.5382,37.4897,37.4994,10538.0
2022-08-24 11:20:00,38.66,38.7,38.66,38.7,8782.0,37.4897,37.5285,37.4897,37.5285,8782.0
2022-08-24 11:25:00,38.7,38.72,38.65,38.66,16494.0,37.5285,37.5479,37.48,37.4897,16494.0
2022-08-24 11:30:00,38.67,38.69,38.66,38.66,10782.0,37.4994,37.5188,37.4897,37.4897,10782.0
2022-08-24 11:35:00,38.66,38.69,38.65,38.69,7190.0,37.4897,37.5188,37.48,37.5188,7190.0
2022-08-24 11:40:00,38.69,38.73,38.69,38.72,8624.0,37.5188,37.5576,37.5188,37.5479,8624.0
2022-08-24 11:45:00,38.73,38.73,38.7,38.71,31228.0,37.5576,37.5576,37.5285,37.5382,31228.0
2022-08-24 11:50:00,38.71,38.72,38.7,38.71,8016.0,37.5382,37.5479,37.5285,37.5382,8016.0
2022-08-24 11:55:00,38.72,38.72,38.69,38.69,5798.0,37.5479,37.5479,37.5188,37.5188,5798.0
2022-08-24 12:00:00,38.69,38.72,38.69,38.71,3608.0,37.5188,37.5479,37.5188,37.5382,3608.0
2022-08-24 12:05:00,38.72,38.72,38.7,38.71,2956.0,37.5479,37.5479,37.5285,37.5382,2956.0
2022-08-24 12:10:00,38.71,38.72,38.68,38.69,7328.0,37.5382,37.5479,37.5091,37.5188,7328.0
2022-08-24 12:15:00,38.68,38.7,38.68,38.69,6716.0,37.5091,37.5285,37.5091,37.5188,6716.0
2022-08-24 12:20:00,38.69,38.69,38.63,38.64,4232.0,37.5188,37.5188,37.4606,37.4703,4232.0
2022-08-24 12:25:00,38.63,38.66,38.63,38.65,4466.0,37.4606,37.4897,37.4606,37.48,4466.0
2022-08-24 12:30:00,38.65,38.66,38.63,38.65,6406.0,37.48,37.4897,37.4606,37.48,6406.0
2022-08-24 12:35:00,38.65,38.65,38.58,38.58,8432.0,37.48,37.48,37.4121,37.4121,8432.0
2022-08-24 12:40:00,38.59,38.6,38.51,38.51,19046.0,37.4218,37.4315,37.3442,37.3442,19046.0
2022-08-24 12:45:00,38.51,38.54,38.5,38.52,4678.0,37.3442,37.3733,37.3345,37.3539,4678.0
2022-08-24 12:50:00,38.53,38.54,38.52,38.52,6854.0,37.3636,37.3733,37.3539,37.3539,6854.0
2022-08-24 12:55:00,38.54,38.55,38.52,38.52,2712.0,37.3733,37.383,37.3539,37.3539,2712.0
2022-08-24 13:00:00,38.56,38.56,38.54,38.55,3736.0,37.3927,37.3927,37.3733,37.383,3736.0
2022-08-24 13:05:00,38.54,38.58,38.54,38.58,5302.0,37.3733,37.4121,37.3733,37.4121,5302.0
2022-08-24 13:10:00,38.6,38.6,38.57,38.59,9156.0,37.4315,37.4315,37.4024,37.4218,9156.0
2022-08-24 13:15:00,38.6,38.6,38.58,38.58,1202.0,37.4315,37.4315,37.4121,37.4121,1202.0
2022-08-24 13:20:00,38.58,38.58,38.56,38.56,6676.0,37.4121,37.4121,37.3927,37.3927,6676.0
2022-08-24 13:25:00,38.56,38.56,38.53,38.54,7134.0,37.3927,37.3927,37.3636,37.3733,7134.0
2022-08-24 13:30:00,38.53,38.54,38.5,38.52,7144.0,37.3636,37.3733,37.3345,37.3539,7144.0
2022-08-24 13:35:00,38.52,38.52,38.49,38.52,12534.0,37.3539,37.3539,37.3248,37.3539,12534.0
2022-08-24 13:40:00,38.52,38.52,38.5,38.52,9048.0,37.3539,37.3539,37.3345,37.3539,9048.0
2022-08-24 13:45:00,38.52,38.54,38.52,38.52,5354.0,37.3539,37.3733,37.3539,37.3539,5354.0
2022-08-24 13:50:00,38.54,38.55,38.52,38.52,4884.0,37.3733,37.383,37.3539,37.3539,4884.0
2022-08-24 13:55:00,38.52,38.54,38.52,38.52,4802.0,37.3539,37.3733,37.3539,37.3539,4802.0
2022-08-24 14:00:00,38.52,38.55,38.52,38.55,5768.0,37.3539,37.383,37.3539,37.383,5768.0
2022-08-24 14:05:00,38.53,38.55,38.53,38.55,7616.0,37.3636,37.383,37.3636,37.383,7616.0
2022-08-24 14:10:00,38.55,38.56,38.55,38.56,2984.0,37.383,37.3927,37.383,37.3927,2984.0
2022-08-24 14:15:00,38.56,38.56,38.52,38.54,9808.0,37.3927,37.3927,37.3539,37.3733,9808.0
2022-08-24 14:20:00,38.53,38.54,38.52,38.53,6214.0,37.3636,37.3733,37.3539,37.3636,6214.0
2022-08-24 14:25:00,38.53,38.55,38.52,38.55,10354.0,37.3636,37.383,37.3539,37.383,10354.0
2022-08-24 14:30:00,38.53,38.54,38.48,38.49,8414.0,37.3636,37.3733,37.3151,37.3248,8414.0
2022-08-24 14:35:00,38.49,38.49,38.47,38.49,8848.0,37.3248,37.3248,37.3054,37.3248,8848.0
2022-08-24 14:40:00,38.51,38.52,38.49,38.49,10254.0,37.3442,37.3539,37.3248,37.3248,10254.0
2022-08-24 14:45:00,38.48,38.49,38.46,38.49,11586.0,37.3151,37.3248,37.2957,37.3248,11586.0
2022-08-24 14:50:00,38.49,38.51,38.49,38.51,5480.0,37.3248,37.3442,37.3248,37.3442,5480.0
2022-08-24 14:55:00,38.52,38.53,38.51,38.52,7036.0,37.3539,37.3636,37.3442,37.3539,7036.0
2022-08-24 15:00:00,38.52,38.54,38.52,38.53,7238.0,37.3539,37.3733,37.3539,37.3636,7238.0
2022-08-24 15:05:00,38.54,38.59,38.54,38.58,8198.0,37.3733,37.4218,37.3733,37.4121,8198.0
2022-08-24 15:10:00,38.58,38.6,38.58,38.6,4856.0,37.4121,37.4315,37.4121,37.4315,4856.0
2022-08-24 15:15:00,38.6,38.61,38.59,38.61,10490.0,37.4315,37.4412,37.4218,37.4412,10490.0
2022-08-24 15:20:00,38.6,38.63,38.6,38.63,9890.0,37.4315,37.4606,37.4315,37.4606,9890.0
2022-08-24 15:25:00,38.62,38.63,38.6,38.62,9914.0,37.4509,37.4606,37.4315,37.4509,9914.0
2022-08-24 15:30:00,38.62,38.65,38.61,38.65,16992.0,37.4509,37.48,37.4412,37.48,16992.0
2022-08-24 15:35:00,38.65,38.69,38.65,38.67,10784.0,37.48,37.5188,37.48,37.4994,10784.0
2022-08-24 15:40:00,38.67,38.67,38.62,38.62,24436.0,37.4994,37.4994,37.4509,37.4509,24436.0
2022-08-24 15:45:00,38.63,38.63,38.59,38.59,56938.0,37.4606,37.4606,37.4218,37.4218,56938.0
2022-08-24 15:50:00,38.59,38.6,38.56,38.59,64270.0,37.4218,37.4315,37.3927,37.4218,64270.0
2022-08-24 15:55:00,38.58,38.58,38.49,38.52,173062.0,37.4121,37.4121,37.3248,37.3539,173062.0
2022-08-25 09:30:00,38.74,38.74,38.66,38.7,36400.0,37.5673,37.5673,37.4897,37.5285,36400.0
2022-08-25 09:35:00,38.7,38.9,38.7,38.9,11484.0,37.5285,37.7224,37.5285,37.7224,11484.0
2022-08-25 09:40:00,38.91,38.92,38.81,38.81,28726.0,37.7321,37.7418,37.6351,37.6351,28726.0
2022-08-25 09:45:00,38.79,38.9,38.76,38.89,10478.0,37.6157,37.7224,37.5867,37.7127,10478.0
2022-08-25 09:50:00,38.88,38.94,38.88,38.94,20004.0,37.703,37.7612,37.703,37.7612,20004.0
2022-08-25 09:55:00,38.96,39.01,38.96,38.97,15950.0,37.7806,37.8291,37.7806,37.7903,15950.0
2022-08-25 10:00:00,38.98,39.02,38.96,38.99,12822.0,37.8,37.8388,37.7806,37.8097,12822.0
2022-08-25 10:05:00,38.99,39.0,38.9,38.9,23298.0,37.8097,37.8194,37.7224,37.7224,23298.0
2022-08-25 10:10:00,38.9,38.93,38.85,38.93,24444.0,37.7224,37.7515,37.6739,37.7515,24444.0
2022-08-25 10:15:00,38.94,38.94,38.91,38.93,9306.0,37.7612,37.7612,37.7321,37.7515,9306.0
2022-08-25 10:20:00,38.93,38.99,38.93,38.99,11988.0,37.7515,37.8097,37.7515,37.8097,11988.0
2022-08-25 10:25:00,38.99,39.02,38.99,39.02,19832.0,37.8097,37.8388,37.8097,37.8388,19832.0
2022-08-25 10:30:00,39.04,39.07,39.04,39.05,13706.0,37.8582,37.8873,37.8582,37.8679,13706.0
2022-08-25 10:35:00,39.05,39.08,39.0,39.02,48584.0,37.8679,37.897,37.8194,37.8388,48584.0
2022-08-25 10:40:00,39.02,39.04,38.99,39.02,20918.0,37.8388,37.8582,37.8097,37.8388,20918.0
2022-08-25 10:45:00,39.02,39.06,39.0,39.01,25994.0,37.8388,37.8776,37.8194,37.8291,25994.0
2022-08-25 10:50:00,39.01,39.03,38.99,38.99,15898.0,37.8291,37.8485,37.8097,37.8097,15898.0
2022-08-25 10:55:00,38.99,38.99,38.97,38.97,10546.0,37.8097,37.8097,37.7903,37.7903,10546.0
2022-08-25 11:00:00,38.97,38.97,38.93,38.94,11080.0,37.7903,37.7903,37.7515,37.7612,11080.0
2022-08-25 11:05:00,38.94,38.95,38.93,38.94,14488.0,37.7612,37.7709,37.7515,37.7612,14488.0
2022-08-25 11:10:00,38.95,38.98,38.92,38.92,14510.0,37.7709,37.8,37.7418,37.7418,14510.0
2022-08-25 11:15:00,38.92,38.92,38.85,38.87,9932.0,37.7418,37.7418,37.6739,37.6933,9932.0
2022-08-25 11:20:00,38.87,38.87,38.78,38.78,11618.0,37.6933,37.6933,37.606,37.606,11618.0
2022-08-25 11:25:00,38.77,38.85,38.77,38.84,8420.0,37.5963,37.6739,37.5963,37.6642,8420.0
2022-08-25 11:30:00,38.84,38.85,38.81,38.82,8786.0,37.6642,37.6739,37.6351,37.6448,8786.0
2022-08-25 11:35:00,38.82,38.87,38.82,38.85,11142.0,37.6448,37.6933,37.6448,37.6739,11142.0
2022-08-25 11:40:00,38.85,38.91,38.85,38.89,11086.0,37.6739,37.7321,37.6739,37.7127,11086.0
2022-08-25 11:45:00,38.9,38.9,38.86,38.9,8102.0,37.7224,37.7224,37.6836,37.7224,8102.0
2022-08-25 11:50:00,38.91,38.91,38.86,38.89,8310.0,37.7321,37.7321,37.6836,37.7127,8310.0
2022-08-25 11:55:00,38.89,38.91,38.86,38.91,7940.0,37.7127,37.7321,37.6836,37.7321,7940.0
2022-08-25 12:00:00,38.92,38.92,38.9,38.91,10502.0,37.7418,37.7418,37.7224,37.7321,10502.0
2022-08-25 12:05:00,38.91,38.92,38.88,38.9,18192.0,37.7321,37.7418,37.703,37.7224,18192.0
2022-08-25 12:10:00,38.91,38.91,38.81,38.81,9982.0,37.7321,37.7321,37.6351,37.6351,9982.0
2022-08-25 12:15:00,38.81,38.83,38.79,38.81,10170.0,37.6351,37.6545,37.6157,37.6351,10170.0
2022-08-25 12:20:00,38.8,38.82,38.8,38.81,6482.0,37.6254,37.6448,37.6254,37.6351,6482.0
2022-08-25 12:25:00,38.81,38.84,38.81,38.84,5124.0,37.6351,37.6642,37.6351,37.6642,5124.0
2022-08-25 12:30:00,38.82,38.84,38.82,38.84,4654.0,37.6448,37.6642,37.6448,37.6642,4654.0
2022-08-25 12:35:00,38.85,38.85,38.83,38.84,5384.0,37.6739,37.6739,37.6545,37.6642,5384.0
2022-08-25 12:40:00,38.85,38.85,38.8,38.81,6168.0,37.6739,37.6739,37.6254,37.6351,6168.0
2022-08-25 12:45:00,38.8,38.81,38.72,38.76,7868.0,37.6254,37.6351,37.5479,37.5867,7868.0
2022-08-25 12:50:00,38.77,38.81,38.77,38.8,22136.0,37.5963,37.6351,37.5963,37.6254,22136.0
2022-08-25 12:55:00,38.8,38.81,38.78,38.79,7188.0,37.6254,37.6351,37.606,37.6157,7188.0
2022-08-25 13:00:00,38.79,38.84,38.79,38.81,13894.0,37.6157,37.6642,37.6157,37.6351,13894.0
2022-08-25 13:05:00,38.81,38.84,38.8,38.8,9278.0,37.6351,37.6642,37.6254,37.6254,9278.0
2022-08-25 13:10:00,38.8,38.82,38.79,38.82,7324.0,37.6254,37.6448,37.6157,37.6448,7324.0
2022-08-25 13:15:00,38.81,38.82,38.8,38.82,4028.0,37.6351,37.6448,37.6254,37.6448,4028.0
2022-08-25 13:20:00,38.83,38.84,38.81,38.83,5282.0,37.6545,37.6642,37.6351,37.6545,5282.0
2022-08-25 13:25:00,38.83,38.84,38.82,38.83,6550.0,37.6545,37.6642,37.6448,37.6545,6550.0
2022-08-25 13:30:00,38.84,38.88,38.83,38.88,7770.0,37.6642,37.703,37.6545,37.703,7770.0
2022-08-25 13:35:00,38.88,38.9,38.87,38.89,9264.0,37.703,37.7224,37.6933,37.7127,9264.0
2022-08-25 13:40:00,38.89,38.91,38.89,38.91,10634.0,37.7127,37.7321,37.7127,37.7321,10634.0
2022-08-25 13:45:00,38.91,38.96,38.9,38.95,7042.0,37.7321,37.7806,37.7224,37.7709,7042.0
2022-08-25 13:50:00,38.95,38.95,38.94,38.94,3996.0,37.7709,37.7709,37.7612,37.7612,3996.0
2022-08-25 13:55:00,38.95,38.95,38.93,38.93,12912.0,37.7709,37.7709,37.7515,37.7515,12912.0
2022-08-25 14:00:00,38.93,38.94,38.91,38.91,17456.0,37.7515,37.7612,37.7321,37.7321,17456.0
2022-08-25 14:05:00,38.89,38.9,38.88,38.88,10296.0,37.7127,37.7224,37.703,37.703,10296.0
2022-08-25 14:10:00,38.88,38.91,38.88,38.9,16904.0,37.703,37.7321,37.703,37.7224,16904.0
2022-08-25 14:15:00,38.9,38.93,38.9,38.92,7334.0,37.7224,37.7515,37.7224,37.7418,7334.0
2022-08-25 14:20:00,38.92,38.96,38.92,38.96,3878.0,37.7418,37.7806,37.7418,37.7806,3878.0
2022-08-25 14:25:00,38.96,38.98,38.95,38.97,10160.0,37.7806,37.8,37.7709,37.7903,10160.0
2022-08-25 14:30:00,38.98,38.98,38.94,38.94,6058.0,37.8,37.8,37.7612,37.7612,6058.0
2022-08-25 14:35:00,38.94,38.95,38.92,38.92,10148.0,37.7612,37.7709,37.7418,37.7418,10148.0
2022-08-25 14:40:00,38.91,38.91,38.87,38.88,6070.0,37.7321,37.7321,37.6933,37.703,6070.0
2022-08-25 14:45:00,38.89,38.9,38.88,38.88,12024.0,37.7127,37.7224,37.703,37.703,12024.0
2022-08-25 14:50:00,38.88,38.88,38.82,38.86,11446.0,37.703,37.703,37.6448,37.6836,11446.0
2022-08-25 14:55:00,38.87,38.89,38.85,38.89,13322.0,37.6933,37.7127,37.6739,37.7127,13322.0
2022-08-25 15:00:00,38.89,38.91,38.88,38.91,7536.0,37.7127,37.7321,37.703,37.7321,7536.0
2022-08-25 15:05:00,38.91,38.92,38.87,38.87,9308.0,37.7321,37.7418,37.6933,37.6933,9308.0
2022-08-25 15:10:00,38.87,38.92,38.87,38.9,22160.0,37.6933,37.7418,37.6933,37.7224,22160.0
2022-08-25 15:15:00,38.9,38.91,38.88,38.91,14916.0,37.7224,37.7321,37.703,37.7321,14916.0
2022-08-25 15:20:00,38.91,38.93,38.9,38.92,13434.0,37.7321,37.7515,37.7224,37.7418,13434.0
2022-08-25 15:25:00,38.92,38.96,38.92,38.93,14994.0,37.7418,37.7806,37.7418,37.7515,14994.0
2022-08-25 15:30:00,38.94,38.94,38.9,38.9,24832.0,37.7612,37.7612,37.7224,37.7224,24832.0
2022-08-25 15:35:00,38.92,38.96,38.92,38.96,10766.0,37.7418,37.7806,37.7418,37.7806,10766.0
2022-08-25 15:40:00,38.96,39.03,38.95,39.03,30810.0,37.7806,37.8485,37.7709,37.8485,30810.0
2022-08-25 15:45:00,39.04,39.08,39.02,39.07,35854.0,37.8582,37.897,37.8388,37.8873,35854.0
2022-08-25 15:50:00,39.07,39.1,39.03,39.09,72682.0,37.8873,37.9164,37.8485,37.9067,72682.0
2022-08-25 15:55:00,39.08,39.19,39.08,39.19,181260.0,37.897,38.0036,37.897,38.0036,181260.0
2022-08-26 09:30:00,39.18,39.23,39.0,39.09,44822.0,37.9939,38.0424,37.8194,37.9067,44822.0
2022-08-26 09:35:00,39.09,39.1,38.96,38.96,25848.0,37.9067,37.9164,37.7806,37.7806,25848.0
2022-08-26 09:40:00,38.96,39.06,38.96,39.05,19284.0,37.7806,37.8776,37.7806,37.8679,19284.0
2022-08-26 09:45:00,39.03,39.09,39.01,39.04,17942.0,37.8485,37.9067,37.8291,37.8582,17942.0
2022-08-26 09:50:00,39.0,39.12,38.98,39.1,13620.0,37.8194,37.9358,37.8,37.9164,13620.0
2022-08-26 09:55:00,39.1,39.13,39.09,39.12,12782.0,37.9164,37.9455,37.9067,37.9358,12782.0
2022-08-26 10:00:00,39.1,39.1,38.69,38.69,25992.0,37.9164,37.9164,37.5188,37.5188,25992.0
2022-08-26 10:05:00,38.68,39.04,38.66,39.04,23382.0,37.5091,37.8582,37.4897,37.8582,23382.0
2022-08-26 10:10:00,39.07,39.08,38.87,38.92,28648.0,37.8873,37.897,37.6933,37.7418,28648.0
2022-08-26 10:15:00,38.93,38.95,38.86,38.95,11418.0,37.7515,37.7709,37.6836,37.7709,11418.0
2022-08-26 10:20:00,38.94,38.94,38.8,38.81,15330.0,37.7612,37.7612,37.6254,37.6351,15330.0
2022-08-26 10:25:00,38.81,38.82,38.63,38.67,11134.0,37.6351,37.6448,37.4606,37.4994,11134.0
2022-08-26 10:30:00,38.63,38.65,38.47,38.48,28062.0,37.4606,37.48,37.3054,37.3151,28062.0
2022-08-26 10:35:00,38.47,38.52,38.4,38.42,19202.0,37.3054,37.3539,37.2375,37.2569,19202.0
2022-08-26 10:40:00,38.43,38.52,38.43,38.49,14272.0,37.2666,37.3539,37.2666,37.3248,14272.0
2022-08-26 10:45:00,38.49,38.49,38.45,38.49,14928.0,37.3248,37.3248,37.286,37.3248,14928.0
2022-08-26 10:50:00,38.48,38.49,38.46,38.48,7782.0,37.3151,37.3248,37.2957,37.3151,7782.0
2022-08-26 10:55:00,38.47,38.51,38.45,38.49,10276.0,37.3054,37.3442,37.286,37.3248,10276.0
2022-08-26 11:00:00,38.47,38.49,38.36,38.36,24646.0,37.3054,37.3248,37.1988,37.1988,24646.0
2022-08-26 11:05:00,38.37,38.42,38.35,38.38,16324.0,37.2085,37.2569,37.1891,37.2182,16324.0
2022-08-26 11:10:00,38.38,38.39,38.36,38.38,6618.0,37.2182,37.2279,37.1988,37.2182,6618.0
2022-08-26 11:15:00,38.41,38.41,38.34,38.35,8880.0,37.2472,37.2472,37.1794,37.1891,8880.0
2022-08-26 11:20:00,38.35,38.36,38.28,38.35,9206.0,37.1891,37.1988,37.1212,37.1891,9206.0
2022-08-26 11:25:00,38.35,38.4,38.33,38.38,10884.0,37.1891,37.2375,37.1697,37.2182,10884.0
2022-08-26 11:30:00,38.39,38.42,38.38,38.39,7694.0,37.2279,37.2569,37.2182,37.2279,7694.0
2022-08-26 11:35:00,38.41,38.43,38.39,38.42,23836.0,37.2472,37.2666,37.2279,37.2569,23836.0
2022-08-26 11:40:00,38.41,38.43,38.37,38.39,11932.0,37.2472,37.2666,37.2085,37.2279,11932.0
2022-08-26 11:45:00,38.41,38.44,38.4,38.44,12158.0,37.2472,37.2763,37.2375,37.2763,12158.0
2022-08-26 11:50:00,38.43,38.45,38.4,38.44,10748.0,37.2666,37.286,37.2375,37.2763,10748.0
2022-08-26 11:55:00,38.45,38.45,38.4,38.42,13130.0,37.286,37.286,37.2375,37.2569,13130.0
2022-08-26 12:00:00,38.42,38.42,38.31,38.31,12218.0,37.2569,37.2569,37.1503,37.1503,12218.0
2022-08-26 12:05:00,38.32,38.34,38.3,38.34,6818.0,37.16,37.1794,37.1406,37.1794,6818.0
2022-08-26 12:10:00,38.33,38.35,38.32,38.33,4368.0,37.1697,37.1891,37.16,37.1697,4368.0
2022-08-26 12:15:00,38.34,38.34,38.27,38.28,9734.0,37.1794,37.1794,37.1115,37.1212,9734.0
2022-08-26 12:20:00,38.27,38.28,38.26,38.28,6312.0,37.1115,37.1212,37.1018,37.1212,6312.0
2022-08-26 12:25:00,38.28,38.29,38.26,38.27,8396.0,37.1212,37.1309,37.1018,37.1115,8396.0
2022-08-26 12:30:00,38.27,38.29,38.24,38.25,8210.0,37.1115,37.1309,37.0824,37.0921,8210.0
2022-08-26 12:35:00,38.26,38.26,38.23,38.24,7868.0,37.1018,37.1018,37.0727,37.0824,7868.0
2022-08-26 12:40:00,38.24,38.29,38.23,38.26,11490.0,37.0824,37.1309,37.0727,37.1018,11490.0
2022-08-26 12:45:00,38.26,38.31,38.26,38.31,5532.0,37.1018,37.1503,37.1018,37.1503,5532.0
2022-08-26 12:50:00,38.31,38.31,38.26,38.27,7558.0,37.1503,37.1503,37.1018,37.1115,7558.0
2022-08-26 12:55:00,38.3,38.32,38.29,38.32,5350.0,37.1406,37.16,37.1309,37.16,5350.0
2022-08-26 13:00:00,38.31,38.33,38.28,38.3,24144.0,37.1503,37.1697,37.1212,37.1406,24144.0
2022-08-26 13:05:00,38.3,38.33,38.29,38.3,17578.0,37.1406,37.1697,37.1309,37.1406,17578.0
2022-08-26 13:10:00,38.3,38.32,38.27,38.29,9312.0,37.1406,37.16,37.1115,37.1309,9312.0
2022-08-26 13:15:00,38.3,38.31,38.26,38.26,6476.0,37.1406,37.1503,37.1018,37.1018,6476.0
2022-08-26 13:20:00,38.27,38.31,38.27,38.31,6322.0,37.1115,37.1503,37.1115,37.1503,6322.0
2022-08-26 13:25:00,38.32,38.33,38.31,38.31,5618.0,37.16,37.1697,37.1503,37.1503,5618.0
2022-08-26 13:30:00,38.3,38.3,38.26,38.26,7206.0,37.1406,37.1406,37.1018,37.1018,7206.0
2022-08-26 13:35:00,38.26,38.26,38.19,38.19,5042.0,37.1018,37.1018,37.0339,37.0339,5042.0
2022-08-26 13:40:00,38.19,38.2,38.15,38.17,8162.0,37.0339,37.0436,36.9951,37.0145,8162.0
2022-08-26 13:45:00,38.16,38.19,38.14,38.19,16902.0,37.0048,37.0339,36.9854,37.0339,16902.0
2022-08-26 13:50:00,38.17,38.2,38.16,38.19,8276.0,37.0145,37.0436,37.0048,37.0339,8276.0
2022-08-26 13:55:00,38.19,38.19,38.16,38.17,9258.0,37.0339,37.0339,37.0048,37.0145,9258.0
2022-08-26 14:00:00,38.17,38.19,38.15,38.17,8544.0,37.0145,37.0339,36.9951,37.0145,8544.0
2022-08-26 14:05:00,38.18,38.19,38.14,38.14,5682.0,37.0242,37.0339,36.9854,36.9854,5682.0
2022-08-26 14:10:00,38.14,38.14,38.12,38.13,9786.0,36.9854,36.9854,36.966,36.9757,9786.0
2022-08-26 14:15:00,38.12,38.13,38.07,38.07,9612.0,36.966,36.9757,36.9175,36.9175,9612.0
2022-08-26 14:20:00,38.08,38.12,38.08,38.1,7420.0,36.9272,36.966,36.9272,36.9466,7420.0
2022-08-26 14:25:00,38.09,38.12,38.08,38.1,4220.0,36.9369,36.966,36.9272,36.9466,4220.0
2022-08-26 14:30:00,38.09,38.13,38.09,38.11,9894.0,36.9369,36.9757,36.9369,36.9563,9894.0
2022-08-26 14:35:00,38.12,38.12,38.07,38.09,7060.0,36.966,36.966,36.9175,36.9369,7060.0
2022-08-26 14:40:00,38.09,38.1,38.08,38.08,5672.0,36.9369,36.9466,36.9272,36.9272,5672.0
2022-08-26 14:45:00,38.09,38.1,38.02,38.02,12384.0,36.9369,36.9466,36.8691,36.8691,12384.0
2022-08-26 14:50:00,38.03,38.03,37.99,38.01,8214.0,36.8788,36.8788,36.84,36.8594,8214.0
2022-08-26 14:55:00,38.0,38.0,37.96,37.96,11418.0,36.8497,36.8497,36.8109,36.8109,11418.0
2022-08-26 15:00:00,37.97,38.01,37.96,37.98,9330.0,36.8206,36.8594,36.8109,36.8303,9330.0
2022-08-26 15:05:00,37.97,37.98,37.89,37.89,10608.0,36.8206,36.8303,36.743,36.743,10608.0
2022-08-26 15:10:00,37.88,37.9,37.86,37.88,16946.0,36.7333,36.7527,36.7139,36.7333,16946.0
2022-08-26 15:15:00,37.88,37.93,37.88,37.91,19394.0,36.7333,36.7818,36.7333,36.7624,19394.0
2022-08-26 15:20:00,37.93,37.93,37.83,37.85,12692.0,36.7818,36.7818,36.6848,36.7042,12692.0
2022-08-26 15:25:00,37.85,37.88,37.84,37.87,11240.0,36.7042,36.7333,36.6945,36.7236,11240.0
2022-08-26 15:30:00,37.88,37.89,37.84,37.84,22732.0,36.7333,36.743,36.6945,36.6945,22732.0
2022-08-26 15:35:00,37.84,37.85,37.8,37.83,30194.0,36.6945,36.7042,36.6557,36.6848,30194.0
2022-08-26 15:40:00,37.82,37.83,37.74,37.76,34736.0,36.6751,36.6848,36.5975,36.6169,34736.0
2022-08-26 15:45:00,37.76,37.81,37.75,37.79,47460.0,36.6169,36.6654,36.6072,36.646,47460.0
2022-08-26 15:50:00,37.79,37.82,37.7,37.7,105368.0,36.646,36.6751,36.5587,36.5587,105368.0
2022-08-26 15:55:00,37.7,37.8,37.7,37.74,200834.0,36.5587,36.6557,36.5587,36.5975,200834.0
2022-08-29 09:30:00,37.4,37.59,37.35,37.54,38784.0,36.2678,36.4521,36.2193,36.4036,38784.0
2022-08-29 09:35:00,37.55,37.6,37.44,37.44,11850.0,36.4133,36.4618,36.3066,36.3066,11850.0
2022-08-29 09:40:00,37.45,37.52,37.38,37.42,11958.0,36.3163,36.3842,36.2484,36.2872,11958.0
2022-08-29 09:45:00,37.41,37.47,37.41,37.45,14232.0,36.2775,36.3357,36.2775,36.3163,14232.0
2022-08-29 09:50:00,37.46,37.57,37.46,37.52,8872.0,36.326,36.4327,36.326,36.3842,8872.0
2022-08-29 09:55:00,37.54,37.63,37.54,37.54,9674.0,36.4036,36.4909,36.4036,36.4036,9674.0
2022-08-29 10:00:00,37.57,37.58,37.54,37.55,10690.0,36.4327,36.4424,36.4036,36.4133,10690.0
2022-08-29 10:05:00,37.53,37.56,37.46,37.53,17920.0,36.3939,36.423,36.326,36.3939,17920.0
2022-08-29 10:10:00,37.52,37.6,37.52,37.55,11346.0,36.3842,36.4618,36.3842,36.4133,11346.0
2022-08-29 10:15:00,37.54,37.68,37.54,37.65,10278.0,36.4036,36.5393,36.4036,36.5103,10278.0
2022-08-29 10:20:00,37.66,37.68,37.63,37.66,3824.0,36.52,36.5393,36.4909,36.52,3824.0
2022-08-29 10:25:00,37.65,37.7,37.6,37.6,19464.0,36.5103,36.5587,36.4618,36.4618,19464.0
2022-08-29 10:30:00,37.61,37.63,37.55,37.55,10758.0,36.4715,36.4909,36.4133,36.4133,10758.0
2022-08-29 10:35:00,37.56,37.56,37.46,37.48,16826.0,36.423,36.423,36.326,36.3454,16826.0
2022-08-29 10:40:00,37.48,37.51,37.45,37.48,17088.0,36.3454,36.3745,36.3163,36.3454,17088.0
2022-08-29 10:45:00,37.49,37.49,37.44,37.46,18628.0,36.3551,36.3551,36.3066,36.326,18628.0
2022-08-29 10:50:00,37.47,37.48,37.35,37.38,7092.0,36.3357,36.3454,36.2193,36.2484,7092.0
2022-08-29 10:55:00,37.38,37.4,37.37,37.39,6134.0,36.2484,36.2678,36.2387,36.2581,6134.0
2022-08-29 11:00:00,37.4,37.45,37.4,37.44,7582.0,36.2678,36.3163,36.2678,36.3066,7582.0
2022-08-29 11:05:00,37.43,37.45,37.4,37.43,23146.0,36.2969,36.3163,36.2678,36.2969,23146.0
2022-08-29 11:10:00,37.47,37.47,37.41,37.41,9630.0,36.3357,36.3357,36.2775,36.2775,9630.0
2022-08-29 11:15:00,37.43,37.48,37.43,37.44,5592.0,36.2969,36.3454,36.2969,36.3066,5592.0
2022-08-29 11:20:00,37.43,37.51,37.42,37.49,4738.0,36.2969,36.3745,36.2872,36.3551,4738.0
2022-08-29 11:25:00,37.49,37.51,37.49,37.49,3324.0,36.3551,36.3745,36.3551,36.3551,3324.0
2022-08-29 11:30:00,37.49,37.52,37.44,37.52,7652.0,36.3551,36.3842,36.3066,36.3842,7652.0
2022-08-29 11:35:00,37.49,37.56,37.49,37.52,7224.0,36.3551,36.423,36.3551,36.3842,7224.0
2022-08-29 11:40:00,37.52,37.52,37.45,37.45,6220.0,36.3842,36.3842,36.3163,36.3163,6220.0
2022-08-29 11:45:00,37.46,37.5,37.44,37.5,4398.0,36.326,36.3648,36.3066,36.3648,4398.0
2022-08-29 11:50:00,37.49,37.52,37.49,37.51,4010.0,36.3551,36.3842,36.3551,36.3745,4010.0
2022-08-29 11:55:00,37.52,37.56,37.52,37.55,6826.0,36.3842,36.423,36.3842,36.4133,6826.0
2022-08-29 12:00:00,37.56,37.6,37.54,37.59,13192.0,36.423,36.4618,36.4036,36.4521,13192.0
2022-08-29 12:05:00,37.6,37.63,37.58,37.6,8322.0,36.4618,36.4909,36.4424,36.4618,8322.0
2022-08-29 12:10:00,37.6,37.63,37.57,37.59,6734.0,36.4618,36.4909,36.4327,36.4521,6734.0
2022-08-29 12:15:00,37.6,37.63,37.58,37.59,9800.0,36.4618,36.4909,36.4424,36.4521,9800.0
2022-08-29 12:20:00,37.6,37.6,37.58,37.58,3222.0,36.4618,36.4618,36.4424,36.4424,3222.0
2022-08-29 12:25:00,37.57,37.58,37.56,37.56,5862.0,36.4327,36.4424,36.423,36.423,5862.0
2022-08-29 12:30:00,37.56,37.56,37.51,37.52,4970.0,36.423,36.423,36.3745,36.3842,4970.0
2022-08-29 12:35:00,37.52,37.55,37.51,37.54,4194.0,36.3842,36.4133,36.3745,36.4036,4194.0
2022-08-29 12:40:00,37.56,37.59,37.55,37.59,4950.0,36.423,36.4521,36.4133,36.4521,4950.0
2022-08-29 12:45:00,37.59,37.66,37.58,37.63,10546.0,36.4521,36.52,36.4424,36.4909,10546.0
2022-08-29 12:50:00,37.67,37.71,37.67,37.69,4402.0,36.5296,36.5684,36.5296,36.549,4402.0
2022-08-29 12:55:00,37.69,37.7,37.67,37.67,5286.0,36.549,36.5587,36.5296,36.5296,5286.0
2022-08-29 13:00:00,37.69,37.73,37.69,37.69,13398.0,36.549,36.5878,36.549,36.549,13398.0
2022-08-29 13:05:00,37.67,37.71,37.67,37.71,11754.0,36.5296,36.5684,36.5296,36.5684,11754.0
2022-08-29 13:10:00,37.7,37.7,37.66,37.69,2270.0,36.5587,36.5587,36.52,36.549,2270.0
2022-08-29 13:15:00,37.68,37.69,37.63,37.65,11272.0,36.5393,36.549,36.4909,36.5103,11272.0
2022-08-29 13:20:00,37.65,37.65,37.63,37.63,3914.0,36.5103,36.5103,36.4909,36.4909,3914.0
2022-08-29 13:25:00,37.61,37.66,37.6,37.66,4892.0,36.4715,36.52,36.4618,36.52,4892.0
2022-08-29 13:30:00,37.65,37.71,37.65,37.7,9994.0,36.5103,36.5684,36.5103,36.5587,9994.0
2022-08-29 13:35:00,37.71,37.71,37.69,37.69,7710.0,36.5684,36.5684,36.549,36.549,7710.0
2022-08-29 13:40:00,37.69,37.77,37.68,37.76,5186.0,36.549,36.6266,36.5393,36.6169,5186.0
2022-08-29 13:45:00,37.76,37.77,37.69,37.69,3998.0,36.6169,36.6266,36.549,36.549,3998.0
2022-08-29 13:50:00,37.68,37.73,37.68,37.72,10972.0,36.5393,36.5878,36.5393,36.5781,10972.0
2022-08-29 13:55:00,37.72,37.73,37.7,37.7,6420.0,36.5781,36.5878,36.5587,36.5587,6420.0
2022-08-29 14:00:00,37.71,37.71,37.64,37.64,6318.0,36.5684,36.5684,36.5006,36.5006,6318.0
2022-08-29 14:05:00,37.63,37.68,37.63,37.66,7038.0,36.4909,36.5393,36.4909,36.52,7038.0
2022-08-29 14:10:00,37.65,37.67,37.62,37.63,8542.0,36.5103,36.5296,36.4812,36.4909,8542.0
2022-08-29 14:15:00,37.62,37.63,37.57,37.57,4740.0,36.4812,36.4909,36.4327,36.4327,4740.0
2022-08-29 14:20:00,37.58,37.6,37.56,37.59,4520.0,36.4424,36.4618,36.423,36.4521,4520.0
2022-08-29 14:25:00,37.6,37.63,37.59,37.59,17740.0,36.4618,36.4909,36.4521,36.4521,17740.0
2022-08-29 14:30:00,37.6,37.65,37.6,37.63,11546.0,36.4618,36.5103,36.4618,36.4909,11546.0
2022-08-29 14:35:00,37.65,37.68,37.63,37.67,11646.0,36.5103,36.5393,36.4909,36.5296,11646.0
2022-08-29 14:40:00,37.67,37.69,37.66,37.68,11306.0,36.5296,36.549,36.52,36.5393,11306.0
2022-08-29 14:45:00,37.68,37.68,37.63,37.65,10258.0,36.5393,36.5393,36.4909,36.5103,10258.0
2022-08-29 14:50:00,37.63,37.63,37.6,37.61,9758.0,36.4909,36.4909,36.4618,36.4715,9758.0
2022-08-29 14:55:00,37.6,37.63,37.57,37.63,14642.0,36.4618,36.4909,36.4327,36.4909,14642.0
2022-08-29 15:00:00,37.65,37.71,37.65,37.66,10222.0,36.5103,36.5684,36.5103,36.52,10222.0
2022-08-29 15:05:00,37.67,37.67,37.62,37.64,6326.0,36.5296,36.5296,36.4812,36.5006,6326.0
2022-08-29 15:10:00,37.65,37.68,37.63,37.66,9250.0,36.5103,36.5393,36.4909,36.52,9250.0
2022-08-29 15:15:00,37.66,37.69,37.63,37.63,11702.0,36.52,36.549,36.4909,36.4909,11702.0
2022-08-29 15:20:00,37.63,37.64,37.63,37.63,12922.0,36.4909,36.5006,36.4909,36.4909,12922.0
2022-08-29 15:25:00,37.64,37.64,37.57,37.57,23550.0,36.5006,36.5006,36.4327,36.4327,23550.0
2022-08-29 15:30:00,37.57,37.6,37.55,37.59,23936.0,36.4327,36.4618,36.4133,36.4521,23936.0
2022-08-29 15:35:00,37.58,37.6,37.58,37.6,17898.0,36.4424,36.4618,36.4424,36.4618,17898.0
2022-08-29 15:40:00,37.6,37.61,37.57,37.6,26746.0,36.4618,36.4715,36.4327,36.4618,26746.0
2022-08-29 15:45:00,37.6,37.6,37.52,37.54,33472.0,36.4618,36.4618,36.3842,36.4036,33472.0
2022-08-29 15:50:00,37.52,37.53,37.46,37.48,65970.0,36.3842,36.3939,36.326,36.3454,65970.0
2022-08-29 15:55:00,37.48,37.49,37.37,37.38,157844.0,36.3454,36.3551,36.2387,36.2484,157844.0
2022-08-30 09:30:00,37.52,37.56,37.44,37.49,54274.0,36.3842,36.423,36.3066,36.3551,54274.0
2022-08-30 09:35:00,37.49,37.55,37.42,37.49,14614.0,36.3551,36.4133,36.2872,36.3551,14614.0
2022-08-30 09:40:00,37.47,37.52,37.43,37.43,15116.0,36.3357,36.3842,36.2969,36.2969,15116.0
2022-08-30 09:45:00,37.45,37.45,37.35,37.37,14594.0,36.3163,36.3163,36.2193,36.2387,14594.0
2022-08-30 09:50:00,37.36,37.42,37.34,37.4,10934.0,36.229,36.2872,36.2096,36.2678,10934.0
2022-08-30 09:55:00,37.38,37.4,37.34,37.35,9100.0,36.2484,36.2678,36.2096,36.2193,9100.0
2022-08-30 10:00:00,37.35,37.42,37.35,37.37,13464.0,36.2193,36.2872,36.2193,36.2387,13464.0
2022-08-30 10:05:00,37.34,37.34,37.16,37.21,12144.0,36.2096,36.2096,36.0351,36.0836,12144.0
2022-08-30 10:10:00,37.22,37.22,37.13,37.2,22240.0,36.0933,36.0933,36.006,36.0739,22240.0
2022-08-30 10:15:00,37.2,37.23,37.19,37.22,14222.0,36.0739,36.103,36.0642,36.0933,14222.0
2022-08-30 10:20:00,37.23,37.23,37.17,37.17,12550.0,36.103,36.103,36.0448,36.0448,12550.0
2022-08-30 10:25:00,37.19,37.24,37.19,37.2,9566.0,36.0642,36.1127,36.0642,36.0739,9566.0
2022-08-30 10:30:00,37.2,37.23,37.02,37.03,8930.0,36.0739,36.103,35.8993,35.909,8930.0
2022-08-30 10:35:00,37.02,37.05,36.99,37.05,21574.0,35.8993,35.9284,35.8702,35.9284,21574.0
2022-08-30 10:40:00,37.05,37.06,37.02,37.03,10910.0,35.9284,35.9381,35.8993,35.909,10910.0
2022-08-30 10:45:00,37.02,37.02,36.92,36.93,15532.0,35.8993,35.8993,35.8024,35.812,15532.0
2022-08-30 10:50:00,36.92,37.01,36.91,36.99,7798.0,35.8024,35.8896,35.7927,35.8702,7798.0
2022-08-30 10:55:00,36.98,37.1,36.98,37.1,9030.0,35.8605,35.9769,35.8605,35.9769,9030.0
2022-08-30 11:00:00,37.1,37.15,37.05,37.08,9512.0,35.9769,36.0254,35.9284,35.9575,9512.0
2022-08-30 11:05:00,37.08,37.14,37.07,37.1,12704.0,35.9575,36.0157,35.9478,35.9769,12704.0
2022-08-30 11:10:00,37.1,37.13,37.05,37.08,12408.0,35.9769,36.006,35.9284,35.9575,12408.0
2022-08-30 11:15:00,37.06,37.17,37.05,37.16,13810.0,35.9381,36.0448,35.9284,36.0351,13810.0
2022-08-30 11:20:00,37.13,37.15,37.08,37.1,4330.0,36.006,36.0254,35.9575,35.9769,4330.0
2022-08-30 11:25:00,37.09,37.15,37.07,37.11,12226.0,35.9672,36.0254,35.9478,35.9866,12226.0
2022-08-30 11:30:00,37.09,37.17,37.08,37.17,14260.0,35.9672,36.0448,35.9575,36.0448,14260.0
2022-08-30 11:35:00,37.16,37.17,37.07,37.08,7822.0,36.0351,36.0448,35.9478,35.9575,7822.0
2022-08-30 11:40:00,37.08,37.12,37.06,37.1,7388.0,35.9575,35.9963,35.9381,35.9769,7388.0
2022-08-30 11:45:00,37.09,37.1,37.04,37.05,2410.0,35.9672,35.9769,35.9187,35.9284,2410.0
2022-08-30 11:50:00,37.05,37.13,37.05,37.11,9376.0,35.9284,36.006,35.9284,35.9866,9376.0
2022-08-30 11:55:00,37.12,37.15,37.12,37.14,3146.0,35.9963,36.0254,35.9963,36.0157,3146.0
2022-08-30 12:00:00,37.12,37.17,37.12,37.13,20400.0,35.9963,36.0448,35.9963,36.006,20400.0
2022-08-30 12:05:00,37.14,37.19,37.14,37.17,10502.0,36.0157,36.0642,36.0157,36.0448,10502.0
2022-08-30 12:10:00,37.17,37.19,37.15,37.17,5606.0,36.0448,36.0642,36.0254,36.0448,5606.0
2022-08-30 12:15:00,37.18,37.24,37.16,37.17,5882.0,36.0545,36.1127,36.0351,36.0448,5882.0
2022-08-30 12:20:00,37.16,37.16,37.13,37.15,3958.0,36.0351,36.0351,36.006,36.0254,3958.0
2022-08-30 12:25:00,37.15,37.15,37.1,37.15,7028.0,36.0254,36.0254,35.9769,36.0254,7028.0
2022-08-30 12:30:00,37.15,37.15,37.08,37.09,9738.0,36.0254,36.0254,35.9575,35.9672,9738.0
2022-08-30 12:35:00,37.08,37.12,37.08,37.12,6198.0,35.9575,35.9963,35.9575,35.9963,6198.0
2022-08-30 12:40:00,37.12,37.12,37.09,37.1,10110.0,35.9963,35.9963,35.9672,35.9769,10110.0
2022-08-30 12:45:00,37.1,37.11,37.08,37.11,10418.0,35.9769,35.9866,35.9575,35.9866,10418.0
2022-08-30 12:50:00,37.12,37.14,37.11,37.14,6232.0,35.9963,36.0157,35.9866,36.0157,6232.0
2022-08-30 12:55:00,37.13,37.15,37.12,37.13,7826.0,36.006,36.0254,35.9963,36.006,7826.0
2022-08-30 13:00:00,37.11,37.15,37.1,37.12,9514.0,35.9866,36.0254,35.9769,35.9963,9514.0
2022-08-30 13:05:00,37.12,37.13,37.07,37.09,6856.0,35.9963,36.006,35.9478,35.9672,6856.0
2022-08-30 13:10:00,37.1,37.1,37.05,37.05,9242.0,35.9769,35.9769,35.9284,35.9284,9242.0
2022-08-30 13:15:00,37.06,37.06,37.02,37.02,7246.0,35.9381,35.9381,35.8993,35.8993,7246.0
2022-08-30 13:20:00,37.03,37.03,36.99,37.0,5472.0,35.909,35.909,35.8702,35.8799,5472.0
2022-08-30 13:25:00,37.0,37.07,37.0,37.07,7800.0,35.8799,35.9478,35.8799,35.9478,7800.0
2022-08-30 13:30:00,37.06,37.12,37.05,37.09,9180.0,35.9381,35.9963,35.9284,35.9672,9180.0
2022-08-30 13:35:00,37.08,37.09,37.05,37.07,12134.0,35.9575,35.9672,35.9284,35.9478,12134.0
2022-08-30 13:40:00,37.08,37.08,36.99,36.99,14164.0,35.9575,35.9575,35.8702,35.8702,14164.0
2022-08-30 13:45:00,36.98,37.09,36.97,37.08,11562.0,35.8605,35.9672,35.8508,35.9575,11562.0
2022-08-30 13:50:00,37.08,37.12,37.08,37.1,5264.0,35.9575,35.9963,35.9575,35.9769,5264.0
2022-08-30 13:55:00,37.1,37.11,37.08,37.09,3832.0,35.9769,35.9866,35.9575,35.9672,3832.0
2022-08-30 14:00:00,37.1,37.1,37.06,37.09,5262.0,35.9769,35.9769,35.9381,35.9672,5262.0
2022-08-30 14:05:00,37.11,37.12,37.08,37.1,5500.0,35.9866,35.9963,35.9575,35.9769,5500.0
2022-08-30 14:10:00,37.09,37.15,37.09,37.12,14146.0,35.9672,36.0254,35.9672,35.9963,14146.0
2022-08-30 14:15:00,37.14,37.16,37.12,37.13,14430.0,36.0157,36.0351,35.9963,36.006,14430.0
2022-08-30 14:20:00,37.13,37.13,37.1,37.13,6102.0,36.006,36.006,35.9769,36.006,6102.0
2022-08-30 14:25:00,37.12,37.12,37.05,37.05,13632.0,35.9963,35.9963,35.9284,35.9284,13632.0
2022-08-30 14:30:00,37.06,37.15,37.06,37.15,8544.0,35.9381,36.0254,35.9381,36.0254,8544.0
2022-08-30 14:35:00,37.13,37.13,37.1,37.13,3660.0,36.006,36.006,35.9769,36.006,3660.0
2022-08-30 14:40:00,37.15,37.16,37.08,37.08,7988.0,36.0254,36.0351,35.9575,35.9575,7988.0
2022-08-30 14:45:00,37.09,37.11,37.09,37.11,7262.0,35.9672,35.9866,35.9672,35.9866,7262.0
2022-08-30 14:50:00,37.1,37.12,37.09,37.1,6468.0,35.9769,35.9963,35.9672,35.9769,6468.0
2022-08-30 14:55:00,37.1,37.14,37.07,37.12,11992.0,35.9769,36.0157,35.9478,35.9963,11992.0
2022-08-30 15:00:00,37.13,37.23,37.12,37.18,13736.0,36.006,36.103,35.9963,36.0545,13736.0
2022-08-30 15:05:00,37.18,37.24,37.18,37.24,9732.0,36.0545,36.1127,36.0545,36.1127,9732.0
2022-08-30 15:10:00,37.24,37.3,37.24,37.27,18456.0,36.1127,36.1708,36.1127,36.1418,18456.0
2022-08-30 15:15:00,37.27,37.27,37.2,37.22,23160.0,36.1418,36.1418,36.0739,36.0933,23160.0
2022-08-30 15:20:00,37.22,37.22,37.17,37.21,18084.0,36.0933,36.0933,36.0448,36.0836,18084.0
2022-08-30 15:25:00,37.2,37.21,37.13,37.15,13082.0,36.0739,36.0836,36.006,36.0254,13082.0
2022-08-30 15:30:00,37.15,37.15,37.05,37.08,31734.0,36.0254,36.0254,35.9284,35.9575,31734.0
2022-08-30 15:35:00,37.08,37.13,37.08,37.13,28920.0,35.9575,36.006,35.9575,36.006,28920.0
2022-08-30 15:40:00,37.12,37.18,37.11,37.13,39738.0,35.9963,36.0545,35.9866,36.006,39738.0
2022-08-30 15:45:00,37.13,37.13,37.0,37.01,69594.0,36.006,36.006,35.8799,35.8896,69594.0
2022-08-30 15:50:00,37.02,37.06,36.97,37.02,81410.0,35.8993,35.9381,35.8508,35.8993,81410.0
2022-08-30 15:55:00,37.01,37.13,37.01,37.09,168890.0,35.8896,36.006,35.8896,35.9672,168890.0
2022-08-31 09:30:00,37.17,37.22,37.07,37.07,42778.0,36.0448,36.0933,35.9478,35.9478,42778.0
2022-08-31 09:35:00,37.09,37.12,37.02,37.12,10576.0,35.9672,35.9963,35.8993,35.9963,10576.0
2022-08-31 09:40:00,37.14,37.22,37.13,37.22,12478.0,36.0157,36.0933,36.006,36.0933,12478.0
2022-08-31 09:45:00,37.18,37.27,37.17,37.2,9648.0,36.0545,36.1418,36.0448,36.0739,9648.0
2022-08-31 09:50:00,37.24,37.28,37.23,37.23,10956.0,36.1127,36.1515,36.103,36.103,10956.0
2022-08-31 09:55:00,37.23,37.23,37.13,37.13,23288.0,36.103,36.103,36.006,36.006,23288.0
2022-08-31 10:00:00,37.14,37.14,37.08,37.08,14090.0,36.0157,36.0157,35.9575,35.9575,14090.0
2022-08-31 10:05:00,37.08,37.1,37.05,37.05,10806.0,35.9575,35.9769,35.9284,35.9284,10806.0
2022-08-31 10:10:00,37.06,37.17,37.06,37.1,11222.0,35.9381,36.0448,35.9381,35.9769,11222.0
2022-08-31 10:15:00,37.1,37.1,36.99,37.03,10932.0,35.9769,35.9769,35.8702,35.909,10932.0
2022-08-31 10:20:00,37.04,37.05,36.95,36.98,15924.0,35.9187,35.9284,35.8314,35.8605,15924.0
2022-08-31 10:25:00,36.99,37.01,36.94,36.95,23504.0,35.8702,35.8896,35.8217,35.8314,23504.0
2022-08-31 10:30:00,36.94,36.98,36.88,36.92,21130.0,35.8217,35.8605,35.7636,35.8024,21130.0
2022-08-31 10:35:00,36.93,36.97,36.88,36.88,22866.0,35.812,35.8508,35.7636,35.7636,22866.0
2022-08-31 10:40:00,36.88,36.98,36.88,36.96,33522.0,35.7636,35.8605,35.7636,35.8411,33522.0
2022-08-31 10:45:00,36.97,37.02,36.97,37.01,52052.0,35.8508,35.8993,35.8508,35.8896,52052.0
2022-08-31 10:50:00,37.02,37.07,36.97,36.98,19792.0,35.8993,35.9478,35.8508,35.8605,19792.0
2022-08-31 10:55:00,36.98,36.99,36.95,36.95,20986.0,35.8605,35.8702,35.8314,35.8314,20986.0
2022-08-31 11:00:00,36.95,36.96,36.85,36.88,36884.0,35.8314,35.8411,35.7345,35.7636,36884.0
2022-08-31 11:05:00,36.88,36.91,36.84,36.91,17520.0,35.7636,35.7927,35.7248,35.7927,17520.0
2022-08-31 11:10:00,36.9,36.9,36.84,36.87,9618.0,35.783,35.783,35.7248,35.7539,9618.0
2022-08-31 11:15:00,36.88,36.9,36.85,36.9,8440.0,35.7636,35.783,35.7345,35.783,8440.0
2022-08-31 11:20:00,36.92,36.94,36.91,36.94,10728.0,35.8024,35.8217,35.7927,35.8217,10728.0
2022-08-31 11:25:00,36.95,36.97,36.88,36.9,13344.0,35.8314,35.8508,35.7636,35.783,13344.0
2022-08-31 11:30:00,36.9,36.94,36.88,36.91,15018.0,35.783,35.8217,35.7636,35.7927,15018.0
2022-08-31 11:35:00,36.91,36.99,36.91,36.94,12796.0,35.7927,35.8702,35.7927,35.8217,12796.0
2022-08-31 11:40:00,36.94,36.98,36.93,36.97,15892.0,35.8217,35.8605,35.812,35.8508,15892.0
2022-08-31 11:45:00,36.97,36.99,36.95,36.97,26686.0,35.8508,35.8702,35.8314,35.8508,26686.0
2022-08-31 11:50:00,36.98,37.01,36.98,36.99,15994.0,35.8605,35.8896,35.8605,35.8702,15994.0
2022-08-31 11:55:00,36.99,37.07,36.99,37.06,10406.0,35.8702,35.9478,35.8702,35.9381,10406.0
2022-08-31 12:00:00,37.06,37.06,37.03,37.05,10978.0,35.9381,35.9381,35.909,35.9284,10978.0
2022-08-31 12:05:00,37.06,37.07,37.02,37.04,5798.0,35.9381,35.9478,35.8993,35.9187,5798.0
2022-08-31 12:10:00,37.03,37.05,37.01,37.02,4688.0,35.909,35.9284,35.8896,35.8993,4688.0
2022-08-31 12:15:00,37.01,37.08,37.01,37.06,9426.0,35.8896,35.9575,35.8896,35.9381,9426.0
2022-08-31 12:20:00,37.06,37.06,36.99,36.99,7448.0,35.9381,35.9381,35.8702,35.8702,7448.0
2022-08-31 12:25:00,37.01,37.02,36.99,37.01,6466.0,35.8896,35.8993,35.8702,35.8896,6466.0
2022-08-31 12:30:00,37.02,37.02,37.0,37.0,5798.0,35.8993,35.8993,35.8799,35.8799,5798.0
2022-08-31 12:35:00,36.99,36.99,36.93,36.94,6458.0,35.8702,35.8702,35.812,35.8217,6458.0
2022-08-31 12:40:00,36.95,36.95,36.9,36.93,4898.0,35.8314,35.8314,35.783,35.812,4898.0
2022-08-31 12:45:00,36.92,36.96,36.91,36.96,4900.0,35.8024,35.8411,35.7927,35.8411,4900.0
2022-08-31 12:50:00,36.95,36.95,36.92,36.93,6308.0,35.8314,35.8314,35.8024,35.812,6308.0
2022-08-31 12:55:00,36.93,36.93,36.9,36.93,4178.0,35.812,35.812,35.783,35.812,4178.0
2022-08-31 13:00:00,36.93,36.94,36.9,36.9,6286.0,35.812,35.8217,35.783,35.783,6286.0
2022-08-31 13:05:00,36.91,36.96,36.91,36.96,3148.0,35.7927,35.8411,35.7927,35.8411,3148.0
2022-08-31 13:10:00,36.97,36.99,36.95,36.98,5560.0,35.8508,35.8702,35.8314,35.8605,5560.0
2022-08-31 13:15:00,36.97,36.97,36.93,36.94,4810.0,35.8508,35.8508,35.812,35.8217,4810.0
2022-08-31 13:20:00,36.93,36.93,36.85,36.88,5972.0,35.812,35.812,35.7345,35.7636,5972.0
2022-08-31 13:25:00,36.87,36.89,36.85,36.88,6802.0,35.7539,35.7733,35.7345,35.7636,6802.0
2022-08-31 13:30:00,36.88,36.9,36.85,36.87,5152.0,35.7636,35.783,35.7345,35.7539,5152.0
2022-08-31 13:35:00,36.86,36.88,36.82,36.82,4364.0,35.7442,35.7636,35.7054,35.7054,4364.0
2022-08-31 13:40:00,36.82,36.84,36.81,36.84,6506.0,35.7054,35.7248,35.6957,35.7248,6506.0
2022-08-31 13:45:00,36.85,36.85,36.83,36.83,4082.0,35.7345,35.7345,35.7151,35.7151,4082.0
2022-08-31 13:50:00,36.84,36.91,36.84,36.9,10838.0,35.7248,35.7927,35.7248,35.783,10838.0
2022-08-31 13:55:00,36.88,36.9,36.88,36.89,3418.0,35.7636,35.783,35.7636,35.7733,3418.0
2022-08-31 14:00:00,36.88,36.9,36.87,36.87,5402.0,35.7636,35.783,35.7539,35.7539,5402.0
2022-08-31 14:05:00,36.86,36.95,36.85,36.93,7626.0,35.7442,35.8314,35.7345,35.812,7626.0
2022-08-31 14:10:00,36.94,36.95,36.92,36.93,14756.0,35.8217,35.8314,35.8024,35.812,14756.0
2022-08-31 14:15:00,36.94,36.95,36.91,36.92,4434.0,35.8217,35.8314,35.7927,35.8024,4434.0
2022-08-31 14:20:00,36.92,36.92,36.86,36.88,6612.0,35.8024,35.8024,35.7442,35.7636,6612.0
2022-08-31 14:25:00,36.89,36.92,36.88,36.9,6526.0,35.7733,35.8024,35.7636,35.783,6526.0
2022-08-31 14:30:00,36.89,36.9,36.84,36.85,8736.0,35.7733,35.783,35.7248,35.7345,8736.0
2022-08-31 14:35:00,36.84,36.85,36.81,36.82,5682.0,35.7248,35.7345,35.6957,35.7054,5682.0
2022-08-31 14:40:00,36.83,36.84,36.77,36.78,6710.0,35.7151,35.7248,35.6569,35.6666,6710.0
2022-08-31 14:45:00,36.79,36.84,36.77,36.82,26252.0,35.6763,35.7248,35.6569,35.7054,26252.0
2022-08-31 14:50:00,36.81,36.83,36.8,36.83,12944.0,35.6957,35.7151,35.686,35.7151,12944.0
2022-08-31 14:55:00,36.82,36.83,36.79,36.82,12796.0,35.7054,35.7151,35.6763,35.7054,12796.0
2022-08-31 15:00:00,36.83,36.85,36.8,36.85,5786.0,35.7151,35.7345,35.686,35.7345,5786.0
2022-08-31 15:05:00,36.85,36.92,36.83,36.9,21534.0,35.7345,35.8024,35.7151,35.783,21534.0
2022-08-31 15:10:00,36.91,36.97,36.91,36.97,11626.0,35.7927,35.8508,35.7927,35.8508,11626.0
2022-08-31 15:15:00,36.99,37.03,36.98,37.01,14790.0,35.8702,35.909,35.8605,35.8896,14790.0
2022-08-31 15:20:00,36.99,36.99,36.91,36.91,11442.0,35.8702,35.8702,35.7927,35.7927,11442.0
2022-08-31 15:25:00,36.92,36.94,36.91,36.94,10684.0,35.8024,35.8217,35.7927,35.8217,10684.0
2022-08-31 15:30:00,36.93,36.95,36.88,36.9,16968.0,35.812,35.8314,35.7636,35.783,16968.0
2022-08-31 15:35:00,36.89,36.97,36.88,36.97,25418.0,35.7733,35.8508,35.7636,35.8508,25418.0
2022-08-31 15:40:00,36.97,37.03,36.95,37.01,33108.0,35.8508,35.909,35.8314,35.8896,33108.0
2022-08-31 15:45:00,37.01,37.04,36.97,36.98,37736.0,35.8896,35.9187,35.8508,35.8605,37736.0
2022-08-31 15:50:00,36.99,36.99,36.93,36.93,72416.0,35.8702,35.8702,35.812,35.812,72416.0
2022-08-31 15:55:00,36.93,36.94,36.74,36.77,252408.0,35.812,35.8217,35.6278,35.6569,252408.0
2022-09-01 09:30:00,36.6,36.6,36.42,36.46,42328.0,35.492,35.492,35.3175,35.3563,42328.0
2022-09-01 09:35:00,36.46,36.49,36.38,36.42,22044.0,35.3563,35.3854,35.2787,35.3175,22044.0
2022-09-01 09:40:00,36.42,36.51,36.38,36.38,10328.0,35.3175,35.4048,35.2787,35.2787,10328.0
2022-09-01 09:45:00,36.41,36.41,36.31,36.32,25268.0,35.3078,35.3078,35.2108,35.2205,25268.0
2022-09-01 09:50:00,36.33,36.33,36.27,36.32,12906.0,35.2302,35.2302,35.172,35.2205,12906.0
2022-09-01 09:55:00,36.31,36.36,36.27,36.34,31436.0,35.2108,35.2593,35.172,35.2399,31436.0
2022-09-01 10:00:00,36.36,36.41,36.27,36.27,21716.0,35.2593,35.3078,35.172,35.172,21716.0
2022-09-01 10:05:00,36.25,36.31,36.25,36.27,18850.0,35.1526,35.2108,35.1526,35.172,18850.0
2022-09-01 10:10:00,36.24,36.27,36.22,36.25,8092.0,35.1429,35.172,35.1235,35.1526,8092.0
2022-09-01 10:15:00,36.24,36.27,36.21,36.26,16152.0,35.1429,35.172,35.1138,35.1623,16152.0
2022-09-01 10:20:00,36.25,36.37,36.24,36.35,79894.0,35.1526,35.269,35.1429,35.2496,79894.0
2022-09-01 10:25:00,36.37,36.41,36.35,36.38,13982.0,35.269,35.3078,35.2496,35.2787,13982.0
2022-09-01 10:30:00,36.39,36.41,36.35,36.35,12528.0,35.2884,35.3078,35.2496,35.2496,12528.0
2022-09-01 10:35:00,36.37,36.4,36.27,36.28,20374.0,35.269,35.2981,35.172,35.1817,20374.0
2022-09-01 10:40:00,36.27,36.3,36.24,36.24,12536.0,35.172,35.2011,35.1429,35.1429,12536.0
2022-09-01 10:45:00,36.24,36.26,36.18,36.19,16478.0,35.1429,35.1623,35.0848,35.0945,16478.0
2022-09-01 10:50:00,36.2,36.25,36.2,36.23,11692.0,35.1041,35.1526,35.1041,35.1332,11692.0
2022-09-01 10:55:00,36.23,36.25,36.2,36.2,9528.0,35.1332,35.1526,35.1041,35.1041,9528.0
2022-09-01 11:00:00,36.2,36.2,36.13,36.15,10654.0,35.1041,35.1041,35.0363,35.0557,10654.0
2022-09-01 11:05:00,36.13,36.26,36.13,36.23,23796.0,35.0363,35.1623,35.0363,35.1332,23796.0
2022-09-01 11:10:00,36.24,36.3,36.24,36.27,44508.0,35.1429,35.2011,35.1429,35.172,44508.0
2022-09-01 11:15:00,36.29,36.31,36.24,36.26,16844.0,35.1914,35.2108,35.1429,35.1623,16844.0
2022-09-01 11:20:00,36.26,36.26,36.21,36.23,7302.0,35.1623,35.1623,35.1138,35.1332,7302.0
2022-09-01 11:25:00,36.23,36.24,36.18,36.19,4986.0,35.1332,35.1429,35.0848,35.0945,4986.0
2022-09-01 11:30:00,36.2,36.27,36.18,36.27,98068.0,35.1041,35.172,35.0848,35.172,98068.0
2022-09-01 11:35:00,36.29,36.33,36.27,36.27,19980.0,35.1914,35.2302,35.172,35.172,19980.0
2022-09-01 11:40:00,36.28,36.29,36.24,36.24,10088.0,35.1817,35.1914,35.1429,35.1429,10088.0
2022-09-01 11:45:00,36.24,36.3,36.24,36.29,8740.0,35.1429,35.2011,35.1429,35.1914,8740.0
2022-09-01 11:50:00,36.29,36.32,36.26,36.3,9718.0,35.1914,35.2205,35.1623,35.2011,9718.0
2022-09-01 11:55:00,36.3,36.3,36.23,36.26,7370.0,35.2011,35.2011,35.1332,35.1623,7370.0
2022-09-01 12:00:00,36.27,36.3,36.26,36.29,10398.0,35.172,35.2011,35.1623,35.1914,10398.0
2022-09-01 12:05:00,36.3,36.3,36.24,36.3,11296.0,35.2011,35.2011,35.1429,35.2011,11296.0
2022-09-01 12:10:00,36.28,36.31,36.27,36.3,7520.0,35.1817,35.2108,35.172,35.2011,7520.0
2022-09-01 12:15:00,36.3,36.33,36.29,36.29,12840.0,35.2011,35.2302,35.1914,35.1914,12840.0
2022-09-01 12:20:00,36.28,36.29,36.24,36.24,12536.0,35.1817,35.1914,35.1429,35.1429,12536.0
2022-09-01 12:25:00,36.24,36.27,36.22,36.24,10418.0,35.1429,35.172,35.1235,35.1429,10418.0
2022-09-01 12:30:00,36.22,36.24,36.22,36.24,13394.0,35.1235,35.1429,35.1235,35.1429,13394.0
2022-09-01 12:35:00,36.23,36.23,36.16,36.17,10414.0,35.1332,35.1332,35.0654,35.0751,10414.0
2022-09-01 12:40:00,36.16,36.19,36.16,36.19,7162.0,35.0654,35.0945,35.0654,35.0945,7162.0
2022-09-01 12:45:00,36.19,36.2,36.15,36.19,29442.0,35.0945,35.1041,35.0557,35.0945,29442.0
2022-09-01 12:50:00,36.19,36.19,36.13,36.13,11274.0,35.0945,35.0945,35.0363,35.0363,11274.0
2022-09-01 12:55:00,36.13,36.16,36.12,36.16,15216.0,35.0363,35.0654,35.0266,35.0654,15216.0
2022-09-01 13:00:00,36.15,36.22,36.15,36.21,19546.0,35.0557,35.1235,35.0557,35.1138,19546.0
2022-09-01 13:05:00,36.23,36.28,36.21,36.27,7602.0,35.1332,35.1817,35.1138,35.172,7602.0
2022-09-01 13:10:00,36.27,36.33,36.25,36.32,10522.0,35.172,35.2302,35.1526,35.2205,10522.0
2022-09-01 13:15:00,36.33,36.33,36.29,36.29,6846.0,35.2302,35.2302,35.1914,35.1914,6846.0
2022-09-01 13:20:00,36.29,36.35,36.29,36.35,24280.0,35.1914,35.2496,35.1914,35.2496,24280.0
2022-09-01 13:25:00,36.35,36.41,36.32,36.4,17612.0,35.2496,35.3078,35.2205,35.2981,17612.0
2022-09-01 13:30:00,36.4,36.42,36.38,36.39,5144.0,35.2981,35.3175,35.2787,35.2884,5144.0
2022-09-01 13:35:00,36.4,36.41,36.36,36.4,11474.0,35.2981,35.3078,35.2593,35.2981,11474.0
2022-09-01 13:40:00,36.4,36.41,36.37,36.38,5436.0,35.2981,35.3078,35.269,35.2787,5436.0
2022-09-01 13:45:00,36.37,36.37,36.33,36.34,8320.0,35.269,35.269,35.2302,35.2399,8320.0
2022-09-01 13:50:00,36.35,36.35,36.32,36.34,13502.0,35.2496,35.2496,35.2205,35.2399,13502.0
2022-09-01 13:55:00,36.33,36.35,36.32,36.33,6306.0,35.2302,35.2496,35.2205,35.2302,6306.0
2022-09-01 14:00:00,36.34,36.37,36.31,36.37,12560.0,35.2399,35.269,35.2108,35.269,12560.0
2022-09-01 14:05:00,36.38,36.39,36.33,36.34,15076.0,35.2787,35.2884,35.2302,35.2399,15076.0
2022-09-01 14:10:00,36.35,36.37,36.31,36.35,4738.0,35.2496,35.269,35.2108,35.2496,4738.0
2022-09-01 14:15:00,36.35,36.38,36.35,36.38,7638.0,35.2496,35.2787,35.2496,35.2787,7638.0
2022-09-01 14:20:00,36.39,36.49,36.39,36.49,14166.0,35.2884,35.3854,35.2884,35.3854,14166.0
2022-09-01 14:25:00,36.48,36.53,36.48,36.52,34118.0,35.3757,35.4242,35.3757,35.4145,34118.0
2022-09-01 14:30:00,36.52,36.57,36.52,36.55,24184.0,35.4145,35.4629,35.4145,35.4436,24184.0
2022-09-01 14:35:00,36.56,36.6,36.51,36.54,13466.0,35.4533,35.492,35.4048,35.4339,13466.0
2022-09-01 14:40:00,36.54,36.57,36.54,36.54,11584.0,35.4339,35.4629,35.4339,35.4339,11584.0
2022-09-01 14:45:00,36.54,36.59,36.51,36.52,21528.0,35.4339,35.4823,35.4048,35.4145,21528.0
2022-09-01 14:50:00,36.52,36.6,36.51,36.6,7950.0,35.4145,35.492,35.4048,35.492,7950.0
2022-09-01 14:55:00,36.61,36.62,36.57,36.6,25400.0,35.5017,35.5114,35.4629,35.492,25400.0
2022-09-01 15:00:00,36.6,36.63,36.58,36.59,15270.0,35.492,35.5211,35.4726,35.4823,15270.0
2022-09-01 15:05:00,36.59,36.68,36.58,36.67,14274.0,35.4823,35.5696,35.4726,35.5599,14274.0
2022-09-01 15:10:00,36.66,36.69,36.63,36.67,15704.0,35.5502,35.5793,35.5211,35.5599,15704.0
2022-09-01 15:15:00,36.68,36.68,36.62,36.62,11972.0,35.5696,35.5696,35.5114,35.5114,11972.0
2022-09-01 15:20:00,36.62,36.64,36.58,36.62,12904.0,35.5114,35.5308,35.4726,35.5114,12904.0
2022-09-01 15:25:00,36.62,36.62,36.56,36.58,21098.0,35.5114,35.5114,35.4533,35.4726,21098.0
2022-09-01 15:30:00,36.57,36.59,36.53,36.55,19030.0,35.4629,35.4823,35.4242,35.4436,19030.0
2022-09-01 15:35:00,36.55,36.62,36.55,36.6,21116.0,35.4436,35.5114,35.4436,35.492,21116.0
2022-09-01 15:40:00,36.6,36.62,36.56,36.6,40758.0,35.492,35.5114,35.4533,35.492,40758.0
2022-09-01 15:45:00,36.59,36.62,36.55,36.55,52198.0,35.4823,35.5114,35.4436,35.4436,52198.0
2022-09-01 15:50:00,36.55,36.63,36.55,36.62,126364.0,35.4436,35.5211,35.4436,35.5114,126364.0
2022-09-01 15:55:00,36.62,36.76,36.62,36.73,217518.0,35.5114,35.6472,35.5114,35.6181,217518.0
2022-09-02 09:30:00,37.32,37.46,37.02,37.04,105952.0,36.1902,36.326,35.8993,35.9187,105952.0
2022-09-02 09:35:00,37.04,37.06,36.95,37.0,13046.0,35.9187,35.9381,35.8314,35.8799,13046.0
2022-09-02 09:40:00,36.97,36.98,36.92,36.95,8812.0,35.8508,35.8605,35.8024,35.8314,8812.0
2022-09-02 09:45:00,36.96,37.05,36.95,36.97,8036.0,35.8411,35.9284,35.8314,35.8508,8036.0
2022-09-02 09:50:00,36.98,37.02,36.93,36.98,11386.0,35.8605,35.8993,35.812,35.8605,11386.0
2022-09-02 09:55:00,36.98,36.99,36.91,36.92,11372.0,35.8605,35.8702,35.7927,35.8024,11372.0
2022-09-02 10:00:00,36.92,36.94,36.82,36.83,6666.0,35.8024,35.8217,35.7054,35.7151,6666.0
2022-09-02 10:05:00,36.84,36.93,36.82,36.92,17536.0,35.7248,35.812,35.7054,35.8024,17536.0
2022-09-02 10:10:00,36.92,37.07,36.92,37.03,9866.0,35.8024,35.9478,35.8024,35.909,9866.0
2022-09-02 10:15:00,37.05,37.1,37.05,37.07,6226.0,35.9284,35.9769,35.9284,35.9478,6226.0
2022-09-02 10:20:00,37.07,37.1,37.05,37.08,8312.0,35.9478,35.9769,35.9284,35.9575,8312.0
2022-09-02 10:25:00,37.07,37.16,37.07,37.16,15296.0,35.9478,36.0351,35.9478,36.0351,15296.0
2022-09-02 10:30:00,37.16,37.24,37.16,37.24,9550.0,36.0351,36.1127,36.0351,36.1127,9550.0
2022-09-02 10:35:00,37.24,37.32,37.24,37.3,10402.0,36.1127,36.1902,36.1127,36.1708,10402.0
2022-09-02 10:40:00,37.3,37.31,37.28,37.31,8634.0,36.1708,36.1805,36.1515,36.1805,8634.0
2022-09-02 10:45:00,37.3,37.31,37.26,37.26,7774.0,36.1708,36.1805,36.1321,36.1321,7774.0
2022-09-02 10:50:00,37.26,37.27,37.18,37.19,8798.0,36.1321,36.1418,36.0545,36.0642,8798.0
2022-09-02 10:55:00,37.18,37.21,37.13,37.17,15912.0,36.0545,36.0836,36.006,36.0448,15912.0
2022-09-02 11:00:00,37.17,37.27,37.17,37.26,17054.0,36.0448,36.1418,36.0448,36.1321,17054.0
2022-09-02 11:05:00,37.27,37.3,37.24,37.25,19106.0,36.1418,36.1708,36.1127,36.1224,19106.0
2022-09-02 11:10:00,37.24,37.28,37.22,37.27,6678.0,36.1127,36.1515,36.0933,36.1418,6678.0
2022-09-02 11:15:00,37.27,37.28,37.23,37.27,12094.0,36.1418,36.1515,36.103,36.1418,12094.0
2022-09-02 11:20:00,37.27,37.28,37.24,37.27,26658.0,36.1418,36.1515,36.1127,36.1418,26658.0
2022-09-02 11:25:00,37.26,37.26,37.2,37.22,6832.0,36.1321,36.1321,36.0739,36.0933,6832.0
2022-09-02 11:30:00,37.24,37.29,37.24,37.26,9064.0,36.1127,36.1612,36.1127,36.1321,9064.0
2022-09-02 11:35:00,37.29,37.3,37.27,37.27,5028.0,36.1612,36.1708,36.1418,36.1418,5028.0
2022-09-02 11:40:00,37.27,37.27,37.19,37.24,9528.0,36.1418,36.1418,36.0642,36.1127,9528.0
2022-09-02 11:45:00,37.24,37.27,37.24,37.24,4580.0,36.1127,36.1418,36.1127,36.1127,4580.0
2022-09-02 11:50:00,37.25,37.28,37.24,37.27,8212.0,36.1224,36.1515,36.1127,36.1418,8212.0
2022-09-02 11:55:00,37.27,37.27,37.24,37.24,6386.0,36.1418,36.1418,36.1127,36.1127,6386.0
2022-09-02 12:00:00,37.26,37.29,37.24,37.27,6912.0,36.1321,36.1612,36.1127,36.1418,6912.0
2022-09-02 12:05:00,37.26,37.29,37.23,37.24,20276.0,36.1321,36.1612,36.103,36.1127,20276.0
2022-09-02 12:10:00,37.24,37.24,37.2,37.2,8428.0,36.1127,36.1127,36.0739,36.0739,8428.0
2022-09-02 12:15:00,37.19,37.19,37.13,37.15,7318.0,36.0642,36.0642,36.006,36.0254,7318.0
2022-09-02 12:20:00,37.13,37.14,37.02,37.04,18662.0,36.006,36.0157,35.8993,35.9187,18662.0
2022-09-02 12:25:00,37.04,37.05,36.97,36.98,6294.0,35.9187,35.9284,35.8508,35.8605,6294.0
2022-09-02 12:30:00,36.98,36.99,36.93,36.96,8504.0,35.8605,35.8702,35.812,35.8411,8504.0
2022-09-02 12:35:00,36.97,36.98,36.89,36.93,12876.0,35.8508,35.8605,35.7733,35.812,12876.0
2022-09-02 12:40:00,36.93,36.93,36.85,36.86,12322.0,35.812,35.812,35.7345,35.7442,12322.0
2022-09-02 12:45:00,36.85,36.88,36.83,36.86,12442.0,35.7345,35.7636,35.7151,35.7442,12442.0
2022-09-02 12:50:00,36.83,36.83,36.74,36.82,10914.0,35.7151,35.7151,35.6278,35.7054,10914.0
2022-09-02 12:55:00,36.81,36.84,36.77,36.8,9516.0,35.6957,35.7248,35.6569,35.686,9516.0
2022-09-02 13:00:00,36.8,36.8,36.62,36.68,20964.0,35.686,35.686,35.5114,35.5696,20964.0
2022-09-02 13:05:00,36.65,36.68,36.59,36.62,14578.0,35.5405,35.5696,35.4823,35.5114,14578.0
2022-09-02 13:10:00,36.6,36.63,36.58,36.61,17226.0,35.492,35.5211,35.4726,35.5017,17226.0
2022-09-02 13:15:00,36.61,36.65,36.56,36.63,10368.0,35.5017,35.5405,35.4533,35.5211,10368.0
2022-09-02 13:20:00,36.62,36.62,36.46,36.48,14232.0,35.5114,35.5114,35.3563,35.3757,14232.0
2022-09-02 13:25:00,36.47,36.47,36.42,36.44,15090.0,35.366,35.366,35.3175,35.3369,15090.0
2022-09-02 13:30:00,36.44,36.46,36.42,36.45,11674.0,35.3369,35.3563,35.3175,35.3466,11674.0
2022-09-02 13:35:00,36.44,36.47,36.42,36.42,9560.0,35.3369,35.366,35.3175,35.3175,9560.0
2022-09-02 13:40:00,36.41,36.48,36.41,36.48,9568.0,35.3078,35.3757,35.3078,35.3757,9568.0
2022-09-02 13:45:00,36.47,36.5,36.38,36.38,19320.0,35.366,35.3951,35.2787,35.2787,19320.0
2022-09-02 13:50:00,36.38,36.38,36.33,36.36,11580.0,35.2787,35.2787,35.2302,35.2593,11580.0
2022-09-02 13:55:00,36.35,36.35,36.32,36.33,8200.0,35.2496,35.2496,35.2205,35.2302,8200.0
2022-09-02 14:00:00,36.33,36.38,36.32,36.35,9848.0,35.2302,35.2787,35.2205,35.2496,9848.0
2022-09-02 14:05:00,36.35,36.38,36.32,36.38,12180.0,35.2496,35.2787,35.2205,35.2787,12180.0
2022-09-02 14:10:00,36.35,36.4,36.35,36.35,10932.0,35.2496,35.2981,35.2496,35.2496,10932.0
2022-09-02 14:15:00,36.35,36.38,36.33,36.35,8462.0,35.2496,35.2787,35.2302,35.2496,8462.0
2022-09-02 14:20:00,36.35,36.37,36.33,36.34,6582.0,35.2496,35.269,35.2302,35.2399,6582.0
2022-09-02 14:25:00,36.34,36.43,36.33,36.43,11680.0,35.2399,35.3272,35.2302,35.3272,11680.0
2022-09-02 14:30:00,36.4,36.42,36.38,36.4,8766.0,35.2981,35.3175,35.2787,35.2981,8766.0
2022-09-02 14:35:00,36.4,36.48,36.4,36.48,9330.0,35.2981,35.3757,35.2981,35.3757,9330.0
2022-09-02 14:40:00,36.48,36.48,36.43,36.47,7510.0,35.3757,35.3757,35.3272,35.366,7510.0
2022-09-02 14:45:00,36.46,36.47,36.45,36.47,8650.0,35.3563,35.366,35.3466,35.366,8650.0
2022-09-02 14:50:00,36.46,36.47,36.42,36.42,6470.0,35.3563,35.366,35.3175,35.3175,6470.0
2022-09-02 14:55:00,36.41,36.42,36.34,36.35,10634.0,35.3078,35.3175,35.2399,35.2496,10634.0
2022-09-02 15:00:00,36.34,36.44,36.34,36.41,12766.0,35.2399,35.3369,35.2399,35.3078,12766.0
2022-09-02 15:05:00,36.4,36.45,36.38,36.41,13340.0,35.2981,35.3466,35.2787,35.3078,13340.0
2022-09-02 15:10:00,36.41,36.42,36.37,36.37,13528.0,35.3078,35.3175,35.269,35.269,13528.0
2022-09-02 15:15:00,36.4,36.43,36.35,36.37,12344.0,35.2981,35.3272,35.2496,35.269,12344.0
2022-09-02 15:20:00,36.38,36.41,36.26,36.27,18078.0,35.2787,35.3078,35.1623,35.172,18078.0
2022-09-02 15:25:00,36.26,36.33,36.24,36.31,12968.0,35.1623,35.2302,35.1429,35.2108,12968.0
2022-09-02 15:30:00,36.3,36.3,36.23,36.23,23654.0,35.2011,35.2011,35.1332,35.1332,23654.0
2022-09-02 15:35:00,36.22,36.23,36.13,36.16,24046.0,35.1235,35.1332,35.0363,35.0654,24046.0
2022-09-02 15:40:00,36.15,36.16,36.11,36.12,27456.0,35.0557,35.0654,35.0169,35.0266,27456.0
2022-09-02 15:45:00,36.11,36.19,36.1,36.18,59030.0,35.0169,35.0945,35.0072,35.0848,59030.0
2022-09-02 15:50:00,36.17,36.27,36.17,36.27,70330.0,35.0751,35.172,35.0751,35.172,70330.0
2022-09-02 15:55:00,36.27,36.31,36.2,36.3,168218.0,35.172,35.2108,35.1041,35.2011,168218.0
2022-09-06 09:30:00,36.41,36.49,36.35,36.36,71636.0,35.3078,35.3854,35.2496,35.2593,71636.0
2022-09-06 09:35:00,36.37,36.38,36.29,36.31,46326.0,35.269,35.2787,35.1914,35.2108,46326.0
2022-09-06 09:40:00,36.32,36.41,36.32,36.37,27742.0,35.2205,35.3078,35.2205,35.269,27742.0
2022-09-06 09:45:00,36.39,36.42,36.3,36.33,19098.0,35.2884,35.3175,35.2011,35.2302,19098.0
2022-09-06 09:50:00,36.33,36.36,36.28,36.3,41768.0,35.2302,35.2593,35.1817,35.2011,41768.0
2022-09-06 09:55:00,36.28,36.38,36.27,36.38,37178.0,35.1817,35.2787,35.172,35.2787,37178.0
2022-09-06 10:00:00,36.33,36.34,36.08,36.12,58350.0,35.2302,35.2399,34.9878,35.0266,58350.0
2022-09-06 10:05:00,36.13,36.14,36.08,36.1,15558.0,35.0363,35.046,34.9878,35.0072,15558.0
2022-09-06 10:10:00,36.1,36.14,36.05,36.14,34318.0,35.0072,35.046,34.9587,35.046,34318.0
2022-09-06 10:15:00,36.13,36.14,36.05,36.09,13964.0,35.0363,35.046,34.9587,34.9975,13964.0
2022-09-06 10:20:00,36.09,36.1,36.06,36.09,10654.0,34.9975,35.0072,34.9684,34.9975,10654.0
2022-09-06 10:25:00,36.1,36.27,36.1,36.26,22122.0,35.0072,35.172,35.0072,35.1623,22122.0
2022-09-06 10:30:00,36.25,36.25,36.17,36.2,16488.0,35.1526,35.1526,35.0751,35.1041,16488.0
2022-09-06 10:35:00,36.21,36.27,36.17,36.27,40154.0,35.1138,35.172,35.0751,35.172,40154.0
2022-09-06 10:40:00,36.27,36.4,36.27,36.38,33380.0,35.172,35.2981,35.172,35.2787,33380.0
2022-09-06 10:45:00,36.38,36.41,36.34,36.37,26628.0,35.2787,35.3078,35.2399,35.269,26628.0
2022-09-06 10:50:00,36.35,36.46,36.35,36.41,41888.0,35.2496,35.3563,35.2496,35.3078,41888.0
2022-09-06 10:55:00,36.42,36.52,36.42,36.51,32330.0,35.3175,35.4145,35.3175,35.4048,32330.0
2022-09-06 11:00:00,36.48,36.52,36.47,36.52,14882.0,35.3757,35.4145,35.366,35.4145,14882.0
2022-09-06 11:05:00,36.51,36.6,36.49,36.54,21958.0,35.4048,35.492,35.3854,35.4339,21958.0
2022-09-06 11:10:00,36.55,36.55,36.49,36.52,15128.0,35.4436,35.4436,35.3854,35.4145,15128.0
2022-09-06 11:15:00,36.52,36.54,36.46,36.46,31784.0,35.4145,35.4339,35.3563,35.3563,31784.0
2022-09-06 11:20:00,36.46,36.54,36.45,36.52,20008.0,35.3563,35.4339,35.3466,35.4145,20008.0
2022-09-06 11:25:00,36.54,36.56,36.44,36.45,13448.0,35.4339,35.4533,35.3369,35.3466,13448.0
2022-09-06 11:30:00,36.46,36.6,36.46,36.56,16358.0,35.3563,35.492,35.3563,35.4533,16358.0
2022-09-06 11:35:00,36.58,36.6,36.51,36.55,12122.0,35.4726,35.492,35.4048,35.4436,12122.0
2022-09-06 11:40:00,36.55,36.68,36.55,36.63,14904.0,35.4436,35.5696,35.4436,35.5211,14904.0
2022-09-06 11:45:00,36.64,36.67,36.6,36.62,12012.0,35.5308,35.5599,35.492,35.5114,12012.0
2022-09-06 11:50:00,36.61,36.68,36.6,36.65,29496.0,35.5017,35.5696,35.492,35.5405,29496.0
2022-09-06 11:55:00,36.65,36.7,36.65,36.67,15926.0,35.5405,35.589,35.5405,35.5599,15926.0
2022-09-06 12:00:00,36.66,36.68,36.62,36.62,17984.0,35.5502,35.5696,35.5114,35.5114,17984.0
2022-09-06 12:05:00,36.62,36.65,36.49,36.5,20572.0,35.5114,35.5405,35.3854,35.3951,20572.0
2022-09-06 12:10:00,36.51,36.52,36.47,36.49,10550.0,35.4048,35.4145,35.366,35.3854,10550.0
2022-09-06 12:15:00,36.47,36.49,36.38,36.41,15088.0,35.366,35.3854,35.2787,35.3078,15088.0
2022-09-06 12:20:00,36.39,36.41,36.35,36.35,7600.0,35.2884,35.3078,35.2496,35.2496,7600.0
2022-09-06 12:25:00,36.35,36.37,36.32,36.37,8906.0,35.2496,35.269,35.2205,35.269,8906.0
2022-09-06 12:30:00,36.37,36.39,36.34,36.36,7438.0,35.269,35.2884,35.2399,35.2593,7438.0
2022-09-06 12:35:00,36.37,36.42,36.37,36.37,10758.0,35.269,35.3175,35.269,35.269,10758.0
2022-09-06 12:40:00,36.37,36.46,36.33,36.46,15560.0,35.269,35.3563,35.2302,35.3563,15560.0
2022-09-06 12:45:00,36.46,36.48,36.43,36.45,7010.0,35.3563,35.3757,35.3272,35.3466,7010.0
2022-09-06 12:50:00,36.46,36.47,36.41,36.46,8092.0,35.3563,35.366,35.3078,35.3563,8092.0
2022-09-06 12:55:00,36.48,36.49,36.43,36.44,11210.0,35.3757,35.3854,35.3272,35.3369,11210.0
2022-09-06 13:00:00,36.45,36.45,36.35,36.37,13036.0,35.3466,35.3466,35.2496,35.269,13036.0
2022-09-06 13:05:00,36.34,36.34,36.23,36.23,5562.0,35.2399,35.2399,35.1332,35.1332,5562.0
2022-09-06 13:10:00,36.24,36.26,36.2,36.22,16274.0,35.1429,35.1623,35.1041,35.1235,16274.0
2022-09-06 13:15:00,36.21,36.23,36.18,36.23,13352.0,35.1138,35.1332,35.0848,35.1332,13352.0
2022-09-06 13:20:00,36.23,36.24,36.21,36.24,8398.0,35.1332,35.1429,35.1138,35.1429,8398.0
2022-09-06 13:25:00,36.24,36.24,36.21,36.21,6220.0,35.1429,35.1429,35.1138,35.1138,6220.0
2022-09-06 13:30:00,36.2,36.29,36.2,36.27,7280.0,35.1041,35.1914,35.1041,35.172,7280.0
2022-09-06 13:35:00,36.25,36.3,36.24,36.29,9720.0,35.1526,35.2011,35.1429,35.1914,9720.0
2022-09-06 13:40:00,36.29,36.29,36.22,36.25,8348.0,35.1914,35.1914,35.1235,35.1526,8348.0
2022-09-06 13:45:00,36.26,36.29,36.22,36.22,17914.0,35.1623,35.1914,35.1235,35.1235,17914.0
2022-09-06 13:50:00,36.21,36.24,36.19,36.23,19562.0,35.1138,35.1429,35.0945,35.1332,19562.0
2022-09-06 13:55:00,36.24,36.31,36.24,36.31,9298.0,35.1429,35.2108,35.1429,35.2108,9298.0
2022-09-06 14:00:00,36.3,36.35,36.3,36.31,10908.0,35.2011,35.2496,35.2011,35.2108,10908.0
2022-09-06 14:05:00,36.31,36.32,36.28,36.32,13426.0,35.2108,35.2205,35.1817,35.2205,13426.0
2022-09-06 14:10:00,36.32,36.45,36.32,36.44,20474.0,35.2205,35.3466,35.2205,35.3369,20474.0
2022-09-06 14:15:00,36.43,36.45,36.41,36.45,54912.0,35.3272,35.3466,35.3078,35.3466,54912.0
2022-09-06 14:20:00,36.46,36.48,36.41,36.44,23012.0,35.3563,35.3757,35.3078,35.3369,23012.0
2022-09-06 14:25:00,36.44,36.44,36.38,36.4,25538.0,35.3369,35.3369,35.2787,35.2981,25538.0
2022-09-06 14:30:00,36.4,36.41,36.31,36.37,24564.0,35.2981,35.3078,35.2108,35.269,24564.0
2022-09-06 14:35:00,36.35,36.44,36.33,36.42,68020.0,35.2496,35.3369,35.2302,35.3175,68020.0
2022-09-06 14:40:00,36.4,36.4,36.36,36.37,16572.0,35.2981,35.2981,35.2593,35.269,16572.0
2022-09-06 14:45:00,36.37,36.41,36.35,36.41,22128.0,35.269,35.3078,35.2496,35.3078,22128.0
2022-09-06 14:50:00,36.41,36.41,36.35,36.41,33760.0,35.3078,35.3078,35.2496,35.3078,33760.0
2022-09-06 14:55:00,36.41,36.45,36.37,36.38,28132.0,35.3078,35.3466,35.269,35.2787,28132.0
2022-09-06 15:00:00,36.38,36.41,36.35,36.37,14296.0,35.2787,35.3078,35.2496,35.269,14296.0
2022-09-06 15:05:00,36.37,36.44,36.36,36.44,21352.0,35.269,35.3369,35.2593,35.3369,21352.0
2022-09-06 15:10:00,36.43,36.47,36.42,36.44,14570.0,35.3272,35.366,35.3175,35.3369,14570.0
2022-09-06 15:15:00,36.44,36.49,36.43,36.45,17348.0,35.3369,35.3854,35.3272,35.3466,17348.0
2022-09-06 15:20:00,36.44,36.49,36.39,36.48,53710.0,35.3369,35.3854,35.2884,35.3757,53710.0
2022-09-06 15:25:00,36.47,36.49,36.44,36.44,29600.0,35.366,35.3854,35.3369,35.3369,29600.0
2022-09-06 15:30:00,36.41,36.41,36.29,36.33,19476.0,35.3078,35.3078,35.1914,35.2302,19476.0
2022-09-06 15:35:00,36.33,36.37,36.32,36.34,20522.0,35.2302,35.269,35.2205,35.2399,20522.0
2022-09-06 15:40:00,36.35,36.45,36.35,36.44,28114.0,35.2496,35.3466,35.2496,35.3369,28114.0
2022-09-06 15:45:00,36.43,36.46,36.37,36.46,75478.0,35.3272,35.3563,35.269,35.3563,75478.0
2022-09-06 15:50:00,36.46,36.48,36.38,36.41,105356.0,35.3563,35.3757,35.2787,35.3078,105356.0
2022-09-06 15:55:00,36.4,36.44,36.35,36.42,238242.0,35.2981,35.3369,35.2496,35.3175,238242.0
2022-09-07 09:30:00,36.51,36.61,36.45,36.61,54244.0,35.4048,35.5017,35.3466,35.5017,54244.0
2022-09-07 09:35:00,36.61,36.68,36.61,36.68,11324.0,35.5017,35.5696,35.5017,35.5696,11324.0
2022-09-07 09:40:00,36.67,36.68,36.61,36.63,17584.0,35.5599,35.5696,35.5017,35.5211,17584.0
2022-09-07 09:45:00,36.63,36.71,36.6,36.67,11992.0,35.5211,35.5987,35.492,35.5599,11992.0
2022-09-07 09:50:00,36.66,36.66,36.57,36.6,13570.0,35.5502,35.5502,35.4629,35.492,13570.0
2022-09-07 09:55:00,36.6,36.64,36.59,36.62,10348.0,35.492,35.5308,35.4823,35.5114,10348.0
2022-09-07 10:00:00,36.61,36.64,36.55,36.63,11242.0,35.5017,35.5308,35.4436,35.5211,11242.0
2022-09-07 10:05:00,36.65,36.67,36.58,36.61,9106.0,35.5405,35.5599,35.4726,35.5017,9106.0
2022-09-07 10:10:00,36.62,36.62,36.53,36.53,8400.0,35.5114,35.5114,35.4242,35.4242,8400.0
2022-09-07 10:15:00,36.53,36.62,36.51,36.6,11580.0,35.4242,35.5114,35.4048,35.492,11580.0
2022-09-07 10:20:00,36.62,36.66,36.58,36.6,15400.0,35.5114,35.5502,35.4726,35.492,15400.0
2022-09-07 10:25:00,36.59,36.71,36.59,36.71,9112.0,35.4823,35.5987,35.4823,35.5987,9112.0
2022-09-07 10:30:00,36.72,36.79,36.71,36.74,13192.0,35.6084,35.6763,35.5987,35.6278,13192.0
2022-09-07 10:35:00,36.76,36.78,36.71,36.74,11254.0,35.6472,35.6666,35.5987,35.6278,11254.0
2022-09-07 10:40:00,36.75,36.77,36.68,36.73,11730.0,35.6375,35.6569,35.5696,35.6181,11730.0
2022-09-07 10:45:00,36.73,36.74,36.7,36.73,10966.0,35.6181,35.6278,35.589,35.6181,10966.0
2022-09-07 10:50:00,36.74,36.79,36.72,36.75,8946.0,35.6278,35.6763,35.6084,35.6375,8946.0
2022-09-07 10:55:00,36.76,36.78,36.74,36.76,12800.0,35.6472,35.6666,35.6278,35.6472,12800.0
2022-09-07 11:00:00,36.76,36.81,36.73,36.8,19926.0,35.6472,35.6957,35.6181,35.686,19926.0
2022-09-07 11:05:00,36.8,36.82,36.77,36.81,12214.0,35.686,35.7054,35.6569,35.6957,12214.0
2022-09-07 11:10:00,36.82,36.88,36.82,36.87,13236.0,35.7054,35.7636,35.7054,35.7539,13236.0
2022-09-07 11:15:00,36.87,36.87,36.83,36.84,20304.0,35.7539,35.7539,35.7151,35.7248,20304.0
2022-09-07 11:20:00,36.85,36.89,36.84,36.88,9836.0,35.7345,35.7733,35.7248,35.7636,9836.0
2022-09-07 11:25:00,36.88,36.88,36.84,36.84,13272.0,35.7636,35.7636,35.7248,35.7248,13272.0
2022-09-07 11:30:00,36.83,36.88,36.83,36.83,11736.0,35.7151,35.7636,35.7151,35.7151,11736.0
2022-09-07 11:35:00,36.84,36.88,36.84,36.85,12544.0,35.7248,35.7636,35.7248,35.7345,12544.0
2022-09-07 11:40:00,36.85,36.88,36.82,36.82,15704.0,35.7345,35.7636,35.7054,35.7054,15704.0
2022-09-07 11:45:00,36.84,36.88,36.82,36.85,9506.0,35.7248,35.7636,35.7054,35.7345,9506.0
2022-09-07 11:50:00,36.87,36.89,36.84,36.88,11802.0,35.7539,35.7733,35.7248,35.7636,11802.0
2022-09-07 11:55:00,36.9,36.92,36.87,36.87,11044.0,35.783,35.8024,35.7539,35.7539,11044.0
2022-09-07 12:00:00,36.88,36.89,36.87,36.87,7652.0,35.7636,35.7733,35.7539,35.7539,7652.0
2022-09-07 12:05:00,36.88,36.88,36.83,36.87,15728.0,35.7636,35.7636,35.7151,35.7539,15728.0
2022-09-07 12:10:00,36.88,36.88,36.84,36.86,9226.0,35.7636,35.7636,35.7248,35.7442,9226.0
2022-09-07 12:15:00,36.85,36.85,36.8,36.81,12770.0,35.7345,35.7345,35.686,35.6957,12770.0
2022-09-07 12:20:00,36.81,36.82,36.77,36.77,21078.0,35.6957,35.7054,35.6569,35.6569,21078.0
2022-09-07 12:25:00,36.77,36.84,36.77,36.82,30522.0,35.6569,35.7248,35.6569,35.7054,30522.0
2022-09-07 12:30:00,36.81,36.83,36.79,36.83,23578.0,35.6957,35.7151,35.6763,35.7151,23578.0
2022-09-07 12:35:00,36.83,36.91,36.83,36.9,7846.0,35.7151,35.7927,35.7151,35.783,7846.0
2022-09-07 12:40:00,36.89,36.99,36.89,36.96,11844.0,35.7733,35.8702,35.7733,35.8411,11844.0
2022-09-07 12:45:00,36.97,36.98,36.96,36.97,6894.0,35.8508,35.8605,35.8411,35.8508,6894.0
2022-09-07 12:50:00,36.98,36.98,36.93,36.94,7932.0,35.8605,35.8605,35.812,35.8217,7932.0
2022-09-07 12:55:00,36.93,36.97,36.92,36.97,8514.0,35.812,35.8508,35.8024,35.8508,8514.0
2022-09-07 13:00:00,36.96,37.02,36.95,37.01,18114.0,35.8411,35.8993,35.8314,35.8896,18114.0
2022-09-07 13:05:00,36.99,37.04,36.99,37.02,13746.0,35.8702,35.9187,35.8702,35.8993,13746.0
2022-09-07 13:10:00,37.02,37.03,36.99,37.02,10314.0,35.8993,35.909,35.8702,35.8993,10314.0
2022-09-07 13:15:00,37.02,37.02,36.99,36.99,6734.0,35.8993,35.8993,35.8702,35.8702,6734.0
2022-09-07 13:20:00,36.97,37.01,36.97,36.99,8730.0,35.8508,35.8896,35.8508,35.8702,8730.0
2022-09-07 13:25:00,36.98,36.98,36.94,36.95,8064.0,35.8605,35.8605,35.8217,35.8314,8064.0
2022-09-07 13:30:00,36.96,36.99,36.94,36.99,11076.0,35.8411,35.8702,35.8217,35.8702,11076.0
2022-09-07 13:35:00,37.01,37.06,36.99,37.06,10232.0,35.8896,35.9381,35.8702,35.9381,10232.0
2022-09-07 13:40:00,37.06,37.12,37.04,37.11,15398.0,35.9381,35.9963,35.9187,35.9866,15398.0
2022-09-07 13:45:00,37.1,37.12,37.07,37.1,14374.0,35.9769,35.9963,35.9478,35.9769,14374.0
2022-09-07 13:50:00,37.1,37.1,37.07,37.07,19388.0,35.9769,35.9769,35.9478,35.9478,19388.0
2022-09-07 13:55:00,37.07,37.08,37.05,37.05,11910.0,35.9478,35.9575,35.9284,35.9284,11910.0
2022-09-07 14:00:00,37.07,37.17,37.06,37.17,21880.0,35.9478,36.0448,35.9381,36.0448,21880.0
2022-09-07 14:05:00,37.17,37.17,37.11,37.12,9034.0,36.0448,36.0448,35.9866,35.9963,9034.0
2022-09-07 14:10:00,37.12,37.13,37.1,37.13,11564.0,35.9963,36.006,35.9769,36.006,11564.0
2022-09-07 14:15:00,37.13,37.13,37.05,37.05,9340.0,36.006,36.006,35.9284,35.9284,9340.0
2022-09-07 14:20:00,37.06,37.06,37.02,37.05,14226.0,35.9381,35.9381,35.8993,35.9284,14226.0
2022-09-07 14:25:00,37.05,37.12,37.04,37.12,19002.0,35.9284,35.9963,35.9187,35.9963,19002.0
2022-09-07 14:30:00,37.12,37.15,37.1,37.14,21798.0,35.9963,36.0254,35.9769,36.0157,21798.0
2022-09-07 14:35:00,37.14,37.15,37.11,37.12,13268.0,36.0157,36.0254,35.9866,35.9963,13268.0
2022-09-07 14:40:00,37.12,37.15,37.1,37.1,18744.0,35.9963,36.0254,35.9769,35.9769,18744.0
2022-09-07 14:45:00,37.12,37.15,37.1,37.13,19534.0,35.9963,36.0254,35.9769,36.006,19534.0
2022-09-07 14:50:00,37.13,37.15,37.07,37.11,23346.0,36.006,36.0254,35.9478,35.9866,23346.0
2022-09-07 14:55:00,37.12,37.14,37.1,37.12,22960.0,35.9963,36.0157,35.9769,35.9963,22960.0
2022-09-07 15:00:00,37.12,37.15,37.11,37.12,25422.0,35.9963,36.0254,35.9866,35.9963,25422.0
2022-09-07 15:05:00,37.13,37.16,37.12,37.16,12566.0,36.006,36.0351,35.9963,36.0351,12566.0
2022-09-07 15:10:00,37.16,37.2,37.15,37.19,13016.0,36.0351,36.0739,36.0254,36.0642,13016.0
2022-09-07 15:15:00,37.19,37.23,37.15,37.18,21636.0,36.0642,36.103,36.0254,36.0545,21636.0
2022-09-07 15:20:00,37.17,37.19,37.16,37.18,22078.0,36.0448,36.0642,36.0351,36.0545,22078.0
2022-09-07 15:25:00,37.18,37.21,37.18,37.21,24150.0,36.0545,36.0836,36.0545,36.0836,24150.0
2022-09-07 15:30:00,37.21,37.21,37.15,37.17,29424.0,36.0836,36.0836,36.0254,36.0448,29424.0
2022-09-07 15:35:00,37.17,37.17,37.13,37.13,36796.0,36.0448,36.0448,36.006,36.006,36796.0
2022-09-07 15:40:00,37.14,37.17,37.11,37.17,45806.0,36.0157,36.0448,35.9866,36.0448,45806.0
2022-09-07 15:45:00,37.17,37.24,37.17,37.21,63156.0,36.0448,36.1127,36.0448,36.0836,63156.0
2022-09-07 15:50:00,37.2,37.2,37.1,37.15,65668.0,36.0739,36.0739,35.9769,36.0254,65668.0
2022-09-07 15:55:00,37.15,37.15,37.05,37.13,275454.0,36.0254,36.0254,35.9284,36.006,275454.0
2022-09-08 09:30:00,36.92,36.99,36.76,36.77,54692.0,35.8024,35.8702,35.6472,35.6569,54692.0
2022-09-08 09:35:00,36.76,36.81,36.74,36.8,7064.0,35.6472,35.6957,35.6278,35.686,7064.0
2022-09-08 09:40:00,36.79,36.95,36.73,36.93,23700.0,35.6763,35.8314,35.6181,35.812,23700.0
2022-09-08 09:45:00,36.91,36.96,36.85,36.95,14654.0,35.7927,35.8411,35.7345,35.8314,14654.0
2022-09-08 09:50:00,36.94,36.99,36.9,36.96,12272.0,35.8217,35.8702,35.783,35.8411,12272.0
2022-09-08 09:55:00,36.97,37.02,36.94,36.98,13020.0,35.8508,35.8993,35.8217,35.8605,13020.0
2022-09-08 10:00:00,36.99,37.04,36.9,36.91,11606.0,35.8702,35.9187,35.783,35.7927,11606.0
2022-09-08 10:05:00,36.91,37.04,36.9,37.0,7524.0,35.7927,35.9187,35.783,35.8799,7524.0
2022-09-08 10:10:00,37.01,37.02,36.95,36.99,9810.0,35.8896,35.8993,35.8314,35.8702,9810.0
2022-09-08 10:15:00,36.97,37.12,36.96,37.1,6042.0,35.8508,35.9963,35.8411,35.9769,6042.0
2022-09-08 10:20:00,37.12,37.15,37.05,37.06,8250.0,35.9963,36.0254,35.9284,35.9381,8250.0
2022-09-08 10:25:00,37.05,37.1,37.04,37.1,6988.0,35.9284,35.9769,35.9187,35.9769,6988.0
2022-09-08 10:30:00,37.09,37.16,37.06,37.16,5930.0,35.9672,36.0351,35.9381,36.0351,5930.0
2022-09-08 10:35:00,37.15,37.23,37.13,37.22,21654.0,36.0254,36.103,36.006,36.0933,21654.0
2022-09-08 10:40:00,37.22,37.26,37.19,37.26,12046.0,36.0933,36.1321,36.0642,36.1321,12046.0
2022-09-08 10:45:00,37.27,37.27,37.23,37.26,14548.0,36.1418,36.1418,36.103,36.1321,14548.0
2022-09-08 10:50:00,37.25,37.31,37.23,37.3,24142.0,36.1224,36.1805,36.103,36.1708,24142.0
2022-09-08 10:55:00,37.29,37.35,37.28,37.34,8726.0,36.1612,36.2193,36.1515,36.2096,8726.0
2022-09-08 11:00:00,37.35,37.42,37.34,37.41,12288.0,36.2193,36.2872,36.2096,36.2775,12288.0
2022-09-08 11:05:00,37.4,37.44,37.38,37.38,13052.0,36.2678,36.3066,36.2484,36.2484,13052.0
2022-09-08 11:10:00,37.39,37.39,37.34,37.37,11792.0,36.2581,36.2581,36.2096,36.2387,11792.0
2022-09-08 11:15:00,37.37,37.41,37.35,37.39,9258.0,36.2387,36.2775,36.2193,36.2581,9258.0
2022-09-08 11:20:00,37.38,37.41,37.37,37.39,6200.0,36.2484,36.2775,36.2387,36.2581,6200.0
2022-09-08 11:25:00,37.41,37.41,37.35,37.38,9078.0,36.2775,36.2775,36.2193,36.2484,9078.0
2022-09-08 11:30:00,37.38,37.38,37.35,37.38,7222.0,36.2484,36.2484,36.2193,36.2484,7222.0
2022-09-08 11:35:00,37.38,37.4,37.34,37.34,11750.0,36.2484,36.2678,36.2096,36.2096,11750.0
2022-09-08 11:40:00,37.33,37.38,37.31,37.38,18962.0,36.1999,36.2484,36.1805,36.2484,18962.0
2022-09-08 11:45:00,37.37,37.39,37.35,37.35,23482.0,36.2387,36.2581,36.2193,36.2193,23482.0
2022-09-08 11:50:00,37.35,37.38,37.33,37.38,3520.0,36.2193,36.2484,36.1999,36.2484,3520.0
2022-09-08 11:55:00,37.38,37.38,37.35,37.35,4852.0,36.2484,36.2484,36.2193,36.2193,4852.0
2022-09-08 12:00:00,37.36,37.36,37.15,37.16,8938.0,36.229,36.229,36.0254,36.0351,8938.0
2022-09-08 12:05:00,37.16,37.16,37.02,37.08,11562.0,36.0351,36.0351,35.8993,35.9575,11562.0
2022-09-08 12:10:00,37.07,37.08,37.01,37.05,11030.0,35.9478,35.9575,35.8896,35.9284,11030.0
2022-09-08 12:15:00,37.06,37.11,37.03,37.09,20522.0,35.9381,35.9866,35.909,35.9672,20522.0
2022-09-08 12:20:00,37.06,37.1,37.0,37.02,7220.0,35.9381,35.9769,35.8799,35.8993,7220.0
2022-09-08 12:25:00,37.01,37.06,37.01,37.06,5278.0,35.8896,35.9381,35.8896,35.9381,5278.0
2022-09-08 12:30:00,37.04,37.12,37.04,37.1,4502.0,35.9187,35.9963,35.9187,35.9769,4502.0
2022-09-08 12:35:00,37.12,37.16,37.12,37.13,5104.0,35.9963,36.0351,35.9963,36.006,5104.0
2022-09-08 12:40:00,37.12,37.23,37.1,37.22,6934.0,35.9963,36.103,35.9769,36.0933,6934.0
2022-09-08 12:45:00,37.22,37.22,37.19,37.21,5794.0,36.0933,36.0933,36.0642,36.0836,5794.0
2022-09-08 12:50:00,37.21,37.25,37.2,37.21,5282.0,36.0836,36.1224,36.0739,36.0836,5282.0
2022-09-08 12:55:00,37.21,37.22,37.18,37.21,5562.0,36.0836,36.0933,36.0545,36.0836,5562.0
2022-09-08 13:00:00,37.2,37.23,37.13,37.16,4004.0,36.0739,36.103,36.006,36.0351,4004.0
2022-09-08 13:05:00,37.16,37.18,37.12,37.16,5796.0,36.0351,36.0545,35.9963,36.0351,5796.0
2022-09-08 13:10:00,37.18,37.29,37.18,37.29,10290.0,36.0545,36.1612,36.0545,36.1612,10290.0
2022-09-08 13:15:00,37.29,37.32,37.27,37.3,10626.0,36.1612,36.1902,36.1418,36.1708,10626.0
2022-09-08 13:20:00,37.31,37.32,37.3,37.3,3518.0,36.1805,36.1902,36.1708,36.1708,3518.0
2022-09-08 13:25:00,37.32,37.34,37.28,37.31,7568.0,36.1902,36.2096,36.1515,36.1805,7568.0
2022-09-08 13:30:00,37.3,37.31,37.26,37.29,9412.0,36.1708,36.1805,36.1321,36.1612,9412.0
2022-09-08 13:35:00,37.31,37.38,37.3,37.34,7676.0,36.1805,36.2484,36.1708,36.2096,7676.0
2022-09-08 13:40:00,37.34,37.37,37.33,37.35,5200.0,36.2096,36.2387,36.1999,36.2193,5200.0
2022-09-08 13:45:00,37.35,37.38,37.34,37.38,5604.0,36.2193,36.2484,36.2096,36.2484,5604.0
2022-09-08 13:50:00,37.37,37.38,37.35,37.37,13728.0,36.2387,36.2484,36.2193,36.2387,13728.0
2022-09-08 13:55:00,37.37,37.37,37.26,37.32,16086.0,36.2387,36.2387,36.1321,36.1902,16086.0
2022-09-08 14:00:00,37.32,37.35,37.29,37.34,10458.0,36.1902,36.2193,36.1612,36.2096,10458.0
2022-09-08 14:05:00,37.37,37.38,37.33,37.33,19770.0,36.2387,36.2484,36.1999,36.1999,19770.0
2022-09-08 14:10:00,37.37,37.38,37.35,37.35,5774.0,36.2387,36.2484,36.2193,36.2193,5774.0
2022-09-08 14:15:00,37.35,37.38,37.33,37.36,11674.0,36.2193,36.2484,36.1999,36.229,11674.0
2022-09-08 14:20:00,37.35,37.37,37.35,37.35,6194.0,36.2193,36.2387,36.2193,36.2193,6194.0
2022-09-08 14:25:00,37.36,37.37,37.33,37.34,5210.0,36.229,36.2387,36.1999,36.2096,5210.0
2022-09-08 14:30:00,37.35,37.42,37.35,37.42,4988.0,36.2193,36.2872,36.2193,36.2872,4988.0
2022-09-08 14:35:00,37.43,37.45,37.42,37.44,7628.0,36.2969,36.3163,36.2872,36.3066,7628.0
2022-09-08 14:40:00,37.43,37.44,37.31,37.37,14826.0,36.2969,36.3066,36.1805,36.2387,14826.0
2022-09-08 14:45:00,37.38,37.38,37.3,37.33,6762.0,36.2484,36.2484,36.1708,36.1999,6762.0
2022-09-08 14:50:00,37.33,37.36,37.3,37.36,9338.0,36.1999,36.229,36.1708,36.229,9338.0
2022-09-08 14:55:00,37.35,37.35,37.31,37.33,9364.0,36.2193,36.2193,36.1805,36.1999,9364.0
2022-09-08 15:00:00,37.34,37.36,37.26,37.28,7836.0,36.2096,36.229,36.1321,36.1515,7836.0
2022-09-08 15:05:00,37.29,37.33,37.29,37.31,8392.0,36.1612,36.1999,36.1612,36.1805,8392.0
2022-09-08 15:10:00,37.3,37.36,37.29,37.35,7390.0,36.1708,36.229,36.1612,36.2193,7390.0
2022-09-08 15:15:00,37.38,37.39,37.36,37.38,11238.0,36.2484,36.2581,36.229,36.2484,11238.0
2022-09-08 15:20:00,37.39,37.43,37.38,37.42,10648.0,36.2581,36.2969,36.2484,36.2872,10648.0
2022-09-08 15:25:00,37.42,37.43,37.39,37.4,12744.0,36.2872,36.2969,36.2581,36.2678,12744.0
2022-09-08 15:30:00,37.39,37.43,37.37,37.38,22928.0,36.2581,36.2969,36.2387,36.2484,22928.0
2022-09-08 15:35:00,37.38,37.4,37.35,37.37,13970.0,36.2484,36.2678,36.2193,36.2387,13970.0
2022-09-08 15:40:00,37.38,37.38,37.29,37.29,18290.0,36.2484,36.2484,36.1612,36.1612,18290.0
2022-09-08 15:45:00,37.29,37.35,37.28,37.31,22862.0,36.1612,36.2193,36.1515,36.1805,22862.0
2022-09-08 15:50:00,37.31,37.45,37.31,37.44,32378.0,36.1805,36.3163,36.1805,36.3066,32378.0
2022-09-08 15:55:00,37.44,37.46,37.4,37.44,134106.0,36.3066,36.326,36.2678,36.3066,134106.0
2022-09-09 09:30:00,37.69,37.85,37.57,37.83,67970.0,36.549,36.7042,36.4327,36.6848,67970.0
2022-09-09 09:35:00,37.83,37.85,37.74,37.77,15844.0,36.6848,36.7042,36.5975,36.6266,15844.0
2022-09-09 09:40:00,37.77,37.79,37.66,37.66,21566.0,36.6266,36.646,36.52,36.52,21566.0
2022-09-09 09:45:00,37.65,37.76,37.65,37.69,26232.0,36.5103,36.6169,36.5103,36.549,26232.0
2022-09-09 09:50:00,37.7,37.72,37.65,37.68,19278.0,36.5587,36.5781,36.5103,36.5393,19278.0
2022-09-09 09:55:00,37.68,37.74,37.65,37.74,15148.0,36.5393,36.5975,36.5103,36.5975,15148.0
2022-09-09 10:00:00,37.73,37.87,37.72,37.87,13172.0,36.5878,36.7236,36.5781,36.7236,13172.0
2022-09-09 10:05:00,37.89,37.92,37.87,37.89,12982.0,36.743,36.7721,36.7236,36.743,12982.0
2022-09-09 10:10:00,37.9,37.9,37.84,37.89,11852.0,36.7527,36.7527,36.6945,36.743,11852.0
2022-09-09 10:15:00,37.9,37.95,37.85,37.87,15280.0,36.7527,36.8012,36.7042,36.7236,15280.0
2022-09-09 10:20:00,37.87,37.91,37.84,37.85,14312.0,36.7236,36.7624,36.6945,36.7042,14312.0
2022-09-09 10:25:00,37.84,37.92,37.83,37.91,17412.0,36.6945,36.7721,36.6848,36.7624,17412.0
2022-09-09 10:30:00,37.91,37.92,37.87,37.92,11978.0,36.7624,36.7721,36.7236,36.7721,11978.0
2022-09-09 10:35:00,37.92,37.92,37.89,37.91,15452.0,36.7721,36.7721,36.743,36.7624,15452.0
2022-09-09 10:40:00,37.91,37.98,37.91,37.97,10408.0,36.7624,36.8303,36.7624,36.8206,10408.0
2022-09-09 10:45:00,37.96,37.97,37.91,37.94,15590.0,36.8109,36.8206,36.7624,36.7915,15590.0
2022-09-09 10:50:00,37.94,37.96,37.91,37.93,13454.0,36.7915,36.8109,36.7624,36.7818,13454.0
2022-09-09 10:55:00,37.93,37.95,37.88,37.94,9490.0,36.7818,36.8012,36.7333,36.7915,9490.0
2022-09-09 11:00:00,37.93,37.95,37.85,37.87,16996.0,36.7818,36.8012,36.7042,36.7236,16996.0
2022-09-09 11:05:00,37.9,37.93,37.85,37.85,11310.0,36.7527,36.7818,36.7042,36.7042,11310.0
2022-09-09 11:10:00,37.86,37.89,37.85,37.88,9986.0,36.7139,36.743,36.7042,36.7333,9986.0
2022-09-09 11:15:00,37.88,37.9,37.84,37.84,12472.0,36.7333,36.7527,36.6945,36.6945,12472.0
2022-09-09 11:20:00,37.84,37.84,37.81,37.83,7356.0,36.6945,36.6945,36.6654,36.6848,7356.0
2022-09-09 11:25:00,37.84,37.88,37.83,37.86,13846.0,36.6945,36.7333,36.6848,36.7139,13846.0
2022-09-09 11:30:00,37.85,37.87,37.83,37.83,7362.0,36.7042,36.7236,36.6848,36.6848,7362.0
2022-09-09 11:35:00,37.84,37.88,37.83,37.88,3402.0,36.6945,36.7333,36.6848,36.7333,3402.0
2022-09-09 11:40:00,37.9,37.92,37.88,37.89,7182.0,36.7527,36.7721,36.7333,36.743,7182.0
2022-09-09 11:45:00,37.88,37.9,37.85,37.85,6878.0,36.7333,36.7527,36.7042,36.7042,6878.0
2022-09-09 11:50:00,37.85,37.85,37.81,37.83,9864.0,36.7042,36.7042,36.6654,36.6848,9864.0
2022-09-09 11:55:00,37.82,37.87,37.81,37.87,8170.0,36.6751,36.7236,36.6654,36.7236,8170.0
2022-09-09 12:00:00,37.86,37.88,37.78,37.79,18156.0,36.7139,36.7333,36.6363,36.646,18156.0
2022-09-09 12:05:00,37.78,37.8,37.75,37.77,31558.0,36.6363,36.6557,36.6072,36.6266,31558.0
2022-09-09 12:10:00,37.77,37.8,37.73,37.79,14906.0,36.6266,36.6557,36.5878,36.646,14906.0
2022-09-09 12:15:00,37.77,37.77,37.73,37.76,6908.0,36.6266,36.6266,36.5878,36.6169,6908.0
2022-09-09 12:20:00,37.76,37.76,37.68,37.68,6768.0,36.6169,36.6169,36.5393,36.5393,6768.0
2022-09-09 12:25:00,37.69,37.74,37.68,37.71,7844.0,36.549,36.5975,36.5393,36.5684,7844.0
2022-09-09 12:30:00,37.72,37.74,37.71,37.73,7872.0,36.5781,36.5975,36.5684,36.5878,7872.0
2022-09-09 12:35:00,37.73,37.76,37.73,37.74,10042.0,36.5878,36.6169,36.5878,36.5975,10042.0
2022-09-09 12:40:00,37.74,37.76,37.74,37.74,11832.0,36.5975,36.6169,36.5975,36.5975,11832.0
2022-09-09 12:45:00,37.74,37.79,37.71,37.79,10874.0,36.5975,36.646,36.5684,36.646,10874.0
2022-09-09 12:50:00,37.79,37.81,37.78,37.81,19974.0,36.646,36.6654,36.6363,36.6654,19974.0
2022-09-09 12:55:00,37.81,37.83,37.8,37.83,9790.0,36.6654,36.6848,36.6557,36.6848,9790.0
2022-09-09 13:00:00,37.83,37.85,37.79,37.85,22542.0,36.6848,36.7042,36.646,36.7042,22542.0
2022-09-09 13:05:00,37.84,37.89,37.83,37.89,13524.0,36.6945,36.743,36.6848,36.743,13524.0
2022-09-09 13:10:00,37.89,37.97,37.89,37.94,65348.0,36.743,36.8206,36.743,36.7915,65348.0
2022-09-09 13:15:00,37.93,37.98,37.93,37.93,7990.0,36.7818,36.8303,36.7818,36.7818,7990.0
2022-09-09 13:20:00,37.92,37.95,37.92,37.94,7794.0,36.7721,36.8012,36.7721,36.7915,7794.0
2022-09-09 13:25:00,37.93,37.94,37.9,37.9,5270.0,36.7818,36.7915,36.7527,36.7527,5270.0
2022-09-09 13:30:00,37.9,37.94,37.9,37.94,8500.0,36.7527,36.7915,36.7527,36.7915,8500.0
2022-09-09 13:35:00,37.93,37.94,37.92,37.93,10358.0,36.7818,36.7915,36.7721,36.7818,10358.0
2022-09-09 13:40:00,37.93,37.93,37.88,37.9,17458.0,36.7818,36.7818,36.7333,36.7527,17458.0
2022-09-09 13:45:00,37.9,37.93,37.88,37.93,19092.0,36.7527,36.7818,36.7333,36.7818,19092.0
2022-09-09 13:50:00,37.93,37.93,37.91,37.92,8620.0,36.7818,36.7818,36.7624,36.7721,8620.0
2022-09-09 13:55:00,37.93,37.93,37.9,37.92,6402.0,36.7818,36.7818,36.7527,36.7721,6402.0
2022-09-09 14:00:00,37.93,37.93,37.88,37.88,16714.0,36.7818,36.7818,36.7333,36.7333,16714.0
2022-09-09 14:05:00,37.88,37.91,37.87,37.88,6158.0,36.7333,36.7624,36.7236,36.7333,6158.0
2022-09-09 14:10:00,37.87,37.93,37.87,37.93,9736.0,36.7236,36.7818,36.7236,36.7818,9736.0
2022-09-09 14:15:00,37.93,37.96,37.93,37.94,6354.0,36.7818,36.8109,36.7818,36.7915,6354.0
2022-09-09 14:20:00,37.95,37.97,37.94,37.97,4534.0,36.8012,36.8206,36.7915,36.8206,4534.0
2022-09-09 14:25:00,37.96,37.96,37.94,37.95,8030.0,36.8109,36.8109,36.7915,36.8012,8030.0
2022-09-09 14:30:00,37.94,37.95,37.9,37.9,16692.0,36.7915,36.8012,36.7527,36.7527,16692.0
2022-09-09 14:35:00,37.88,37.93,37.87,37.92,14814.0,36.7333,36.7818,36.7236,36.7721,14814.0
2022-09-09 14:40:00,37.91,37.95,37.91,37.94,53086.0,36.7624,36.8012,36.7624,36.7915,53086.0
2022-09-09 14:45:00,37.93,37.95,37.93,37.94,12918.0,36.7818,36.8012,36.7818,36.7915,12918.0
2022-09-09 14:50:00,37.94,37.94,37.89,37.91,12708.0,36.7915,36.7915,36.743,36.7624,12708.0
2022-09-09 14:55:00,37.91,37.96,37.91,37.95,7244.0,36.7624,36.8109,36.7624,36.8012,7244.0
2022-09-09 15:00:00,37.94,37.99,37.93,37.99,15740.0,36.7915,36.84,36.7818,36.84,15740.0
2022-09-09 15:05:00,37.99,38.04,37.99,38.04,40684.0,36.84,36.8884,36.84,36.8884,40684.0
2022-09-09 15:10:00,38.04,38.09,38.03,38.09,32660.0,36.8884,36.9369,36.8788,36.9369,32660.0
2022-09-09 15:15:00,38.09,38.12,38.07,38.12,36300.0,36.9369,36.966,36.9175,36.966,36300.0
2022-09-09 15:20:00,38.12,38.13,38.08,38.09,51550.0,36.966,36.9757,36.9272,36.9369,51550.0
2022-09-09 15:25:00,38.09,38.1,38.07,38.08,25390.0,36.9369,36.9466,36.9175,36.9272,25390.0
2022-09-09 15:30:00,38.08,38.09,38.05,38.08,25576.0,36.9272,36.9369,36.8981,36.9272,25576.0
2022-09-09 15:35:00,38.08,38.09,38.05,38.07,21422.0,36.9272,36.9369,36.8981,36.9175,21422.0
2022-09-09 15:40:00,38.07,38.14,38.06,38.13,78942.0,36.9175,36.9854,36.9078,36.9757,78942.0
2022-09-09 15:45:00,38.12,38.13,38.07,38.08,42878.0,36.966,36.9757,36.9175,36.9272,42878.0
2022-09-09 15:50:00,38.08,38.08,38.0,38.04,63034.0,36.9272,36.9272,36.8497,36.8884,63034.0
2022-09-09 15:55:00,38.04,38.04,37.95,37.95,178016.0,36.8884,36.8884,36.8012,36.8012,178016.0
2022-09-12 09:30:00,38.09,38.13,37.96,37.98,69946.0,36.9369,36.9757,36.8109,36.8303,69946.0
2022-09-12 09:35:00,37.97,37.97,37.84,37.86,34830.0,36.8206,36.8206,36.6945,36.7139,34830.0
2022-09-12 09:40:00,37.87,37.99,37.87,37.95,23788.0,36.7236,36.84,36.7236,36.8012,23788.0
2022-09-12 09:45:00,37.95,38.04,37.91,37.98,28824.0,36.8012,36.8884,36.7624,36.8303,28824.0
2022-09-12 09:50:00,37.96,38.05,37.96,38.05,19508.0,36.8109,36.8981,36.8109,36.8981,19508.0
2022-09-12 09:55:00,38.04,38.11,38.01,38.1,46096.0,36.8884,36.9563,36.8594,36.9466,46096.0
2022-09-12 10:00:00,38.1,38.11,38.05,38.06,58176.0,36.9466,36.9563,36.8981,36.9078,58176.0
2022-09-12 10:05:00,38.06,38.08,38.04,38.05,53386.0,36.9078,36.9272,36.8884,36.8981,53386.0
2022-09-12 10:10:00,38.05,38.08,38.02,38.07,45066.0,36.8981,36.9272,36.8691,36.9175,45066.0
2022-09-12 10:15:00,38.07,38.17,38.07,38.17,85326.0,36.9175,37.0145,36.9175,37.0145,85326.0
2022-09-12 10:20:00,38.17,38.2,38.15,38.19,47594.0,37.0145,37.0436,36.9951,37.0339,47594.0
2022-09-12 10:25:00,38.18,38.2,38.12,38.13,25916.0,37.0242,37.0436,36.966,36.9757,25916.0
2022-09-12 10:30:00,38.13,38.13,38.09,38.1,12840.0,36.9757,36.9757,36.9369,36.9466,12840.0
2022-09-12 10:35:00,38.1,38.15,38.08,38.13,31434.0,36.9466,36.9951,36.9272,36.9757,31434.0
2022-09-12 10:40:00,38.12,38.15,38.1,38.12,45010.0,36.966,36.9951,36.9466,36.966,45010.0
2022-09-12 10:45:00,38.13,38.14,38.1,38.13,43642.0,36.9757,36.9854,36.9466,36.9757,43642.0
2022-09-12 10:50:00,38.13,38.15,38.09,38.1,16264.0,36.9757,36.9951,36.9369,36.9466,16264.0
2022-09-12 10:55:00,38.09,38.09,38.0,38.01,29398.0,36.9369,36.9369,36.8497,36.8594,29398.0
2022-09-12 11:00:00,38.01,38.03,37.97,37.99,24438.0,36.8594,36.8788,36.8206,36.84,24438.0
2022-09-12 11:05:00,38.01,38.04,37.99,38.02,28478.0,36.8594,36.8884,36.84,36.8691,28478.0
2022-09-12 11:10:00,38.02,38.04,37.98,38.02,22168.0,36.8691,36.8884,36.8303,36.8691,22168.0
2022-09-12 11:15:00,38.01,38.02,37.97,38.02,10930.0,36.8594,36.8691,36.8206,36.8691,10930.0
2022-09-12 11:20:00,38.03,38.05,38.02,38.05,14236.0,36.8788,36.8981,36.8691,36.8981,14236.0
2022-09-12 11:25:00,38.07,38.11,38.06,38.11,11262.0,36.9175,36.9563,36.9078,36.9563,11262.0
2022-09-12 11:30:00,38.12,38.12,38.07,38.08,11824.0,36.966,36.966,36.9175,36.9272,11824.0
2022-09-12 11:35:00,38.07,38.07,38.0,38.02,8210.0,36.9175,36.9175,36.8497,36.8691,8210.0
2022-09-12 11:40:00,38.02,38.06,38.01,38.02,16094.0,36.8691,36.9078,36.8594,36.8691,16094.0
2022-09-12 11:45:00,38.03,38.04,37.98,37.99,15740.0,36.8788,36.8884,36.8303,36.84,15740.0
2022-09-12 11:50:00,37.99,38.0,37.92,37.95,27710.0,36.84,36.8497,36.7721,36.8012,27710.0
2022-09-12 11:55:00,37.94,37.94,37.85,37.85,17698.0,36.7915,36.7915,36.7042,36.7042,17698.0
2022-09-12 12:00:00,37.85,37.89,37.84,37.85,15272.0,36.7042,36.743,36.6945,36.7042,15272.0
2022-09-12 12:05:00,37.85,37.91,37.83,37.83,25840.0,36.7042,36.7624,36.6848,36.6848,25840.0
2022-09-12 12:10:00,37.83,37.91,37.81,37.89,31562.0,36.6848,36.7624,36.6654,36.743,31562.0
2022-09-12 12:15:00,37.9,37.91,37.85,37.87,29430.0,36.7527,36.7624,36.7042,36.7236,29430.0
2022-09-12 12:20:00,37.87,37.92,37.85,37.91,27414.0,36.7236,36.7721,36.7042,36.7624,27414.0
2022-09-12 12:25:00,37.91,37.91,37.87,37.88,25412.0,36.7624,36.7624,36.7236,36.7333,25412.0
2022-09-12 12:30:00,37.92,37.92,37.89,37.92,15240.0,36.7721,36.7721,36.743,36.7721,15240.0
2022-09-12 12:35:00,37.92,37.94,37.87,37.93,58204.0,36.7721,36.7915,36.7236,36.7818,58204.0
2022-09-12 12:40:00,37.93,37.96,37.91,37.96,20306.0,36.7818,36.8109,36.7624,36.8109,20306.0
2022-09-12 12:45:00,37.96,37.96,37.91,37.92,25326.0,36.8109,36.8109,36.7624,36.7721,25326.0
2022-09-12 12:50:00,37.92,38.02,37.92,38.01,49382.0,36.7721,36.8691,36.7721,36.8594,49382.0
2022-09-12 12:55:00,38.0,38.05,38.0,38.03,13834.0,36.8497,36.8981,36.8497,36.8788,13834.0
2022-09-12 13:00:00,38.04,38.05,37.99,38.02,53420.0,36.8884,36.8981,36.84,36.8691,53420.0
2022-09-12 13:05:00,38.02,38.08,38.02,38.07,13814.0,36.8691,36.9272,36.8691,36.9175,13814.0
2022-09-12 13:10:00,38.07,38.1,38.06,38.1,11542.0,36.9175,36.9466,36.9078,36.9466,11542.0
2022-09-12 13:15:00,38.1,38.1,38.07,38.07,11176.0,36.9466,36.9466,36.9175,36.9175,11176.0
2022-09-12 13:20:00,38.08,38.08,38.04,38.04,12476.0,36.9272,36.9272,36.8884,36.8884,12476.0
2022-09-12 13:25:00,38.04,38.09,38.02,38.09,14332.0,36.8884,36.9369,36.8691,36.9369,14332.0
2022-09-12 13:30:00,38.09,38.09,38.04,38.09,14970.0,36.9369,36.9369,36.8884,36.9369,14970.0
2022-09-12 13:35:00,38.09,38.09,38.06,38.08,30936.0,36.9369,36.9369,36.9078,36.9272,30936.0
2022-09-12 13:40:00,38.07,38.08,38.06,38.06,28826.0,36.9175,36.9272,36.9078,36.9078,28826.0
2022-09-12 13:45:00,38.06,38.09,38.06,38.09,12500.0,36.9078,36.9369,36.9078,36.9369,12500.0
2022-09-12 13:50:00,38.09,38.14,38.09,38.14,12712.0,36.9369,36.9854,36.9369,36.9854,12712.0
2022-09-12 13:55:00,38.14,38.14,38.1,38.11,22856.0,36.9854,36.9854,36.9466,36.9563,22856.0
2022-09-12 14:00:00,38.1,38.11,38.06,38.07,27806.0,36.9466,36.9563,36.9078,36.9175,27806.0
2022-09-12 14:05:00,38.08,38.1,38.08,38.09,14074.0,36.9272,36.9466,36.9272,36.9369,14074.0
2022-09-12 14:10:00,38.09,38.12,38.08,38.12,15592.0,36.9369,36.966,36.9272,36.966,15592.0
2022-09-12 14:15:00,38.11,38.12,38.01,38.04,35458.0,36.9563,36.966,36.8594,36.8884,35458.0
2022-09-12 14:20:00,38.04,38.07,37.99,38.04,28092.0,36.8884,36.9175,36.84,36.8884,28092.0
2022-09-12 14:25:00,38.04,38.06,37.99,38.01,30176.0,36.8884,36.9078,36.84,36.8594,30176.0
2022-09-12 14:30:00,38.0,38.03,37.96,37.98,20752.0,36.8497,36.8788,36.8109,36.8303,20752.0
2022-09-12 14:35:00,37.98,38.01,37.96,38.01,16938.0,36.8303,36.8594,36.8109,36.8594,16938.0
2022-09-12 14:40:00,38.01,38.02,37.99,37.99,20138.0,36.8594,36.8691,36.84,36.84,20138.0
2022-09-12 14:45:00,37.99,38.05,37.99,38.04,21592.0,36.84,36.8981,36.84,36.8884,21592.0
2022-09-12 14:50:00,38.04,38.06,38.0,38.02,26724.0,36.8884,36.9078,36.8497,36.8691,26724.0
2022-09-12 14:55:00,38.02,38.06,38.01,38.02,21002.0,36.8691,36.9078,36.8594,36.8691,21002.0
2022-09-12 15:00:00,38.04,38.06,38.02,38.05,26496.0,36.8884,36.9078,36.8691,36.8981,26496.0
2022-09-12 15:05:00,38.05,38.15,38.04,38.13,20062.0,36.8981,36.9951,36.8884,36.9757,20062.0
2022-09-12 15:10:00,38.13,38.15,38.12,38.13,23924.0,36.9757,36.9951,36.966,36.9757,23924.0
2022-09-12 15:15:00,38.13,38.13,38.1,38.13,22880.0,36.9757,36.9757,36.9466,36.9757,22880.0
2022-09-12 15:20:00,38.13,38.15,38.08,38.08,29160.0,36.9757,36.9951,36.9272,36.9272,29160.0
2022-09-12 15:25:00,38.09,38.1,38.07,38.07,34136.0,36.9369,36.9466,36.9175,36.9175,34136.0
2022-09-12 15:30:00,38.07,38.09,38.05,38.09,177816.0,36.9175,36.9369,36.8981,36.9369,177816.0
2022-09-12 15:35:00,38.08,38.13,38.07,38.1,44776.0,36.9272,36.9757,36.9175,36.9466,44776.0
2022-09-12 15:40:00,38.1,38.18,38.09,38.17,45382.0,36.9466,37.0242,36.9369,37.0145,45382.0
2022-09-12 15:45:00,38.17,38.19,38.13,38.15,66458.0,37.0145,37.0339,36.9757,36.9951,66458.0
2022-09-12 15:50:00,38.15,38.16,38.12,38.12,188380.0,36.9951,37.0048,36.966,36.966,188380.0
2022-09-12 15:55:00,38.12,38.2,38.12,38.19,396328.0,36.966,37.0436,36.966,37.0339,396328.0
2022-09-13 09:30:00,37.42,37.49,37.24,37.37,35980.0,36.2872,36.3551,36.1127,36.2387,35980.0
2022-09-13 09:35:00,37.36,37.37,37.32,37.34,10374.0,36.229,36.2387,36.1902,36.2096,10374.0
2022-09-13 09:40:00,37.34,37.36,37.29,37.32,18690.0,36.2096,36.229,36.1612,36.1902,18690.0
2022-09-13 09:45:00,37.33,37.46,37.27,37.43,38344.0,36.1999,36.326,36.1418,36.2969,38344.0
2022-09-13 09:50:00,37.48,37.51,37.46,37.48,51436.0,36.3454,36.3745,36.326,36.3454,51436.0
2022-09-13 09:55:00,37.48,37.49,37.4,37.44,27288.0,36.3454,36.3551,36.2678,36.3066,27288.0
2022-09-13 10:00:00,37.44,37.49,37.38,37.43,40242.0,36.3066,36.3551,36.2484,36.2969,40242.0
2022-09-13 10:05:00,37.44,37.54,37.43,37.51,31494.0,36.3066,36.4036,36.2969,36.3745,31494.0
2022-09-13 10:10:00,37.51,37.63,37.49,37.61,28634.0,36.3745,36.4909,36.3551,36.4715,28634.0
2022-09-13 10:15:00,37.59,37.68,37.55,37.68,17344.0,36.4521,36.5393,36.4133,36.5393,17344.0
2022-09-13 10:20:00,37.68,37.68,37.58,37.59,18976.0,36.5393,36.5393,36.4424,36.4521,18976.0
2022-09-13 10:25:00,37.59,37.67,37.58,37.67,42818.0,36.4521,36.5296,36.4424,36.5296,42818.0
2022-09-13 10:30:00,37.65,37.67,37.59,37.59,27116.0,36.5103,36.5296,36.4521,36.4521,27116.0
2022-09-13 10:35:00,37.6,37.6,37.56,37.58,19242.0,36.4618,36.4618,36.423,36.4424,19242.0
2022-09-13 10:40:00,37.57,37.58,37.5,37.53,29904.0,36.4327,36.4424,36.3648,36.3939,29904.0
2022-09-13 10:45:00,37.53,37.55,37.51,37.51,14920.0,36.3939,36.4133,36.3745,36.3745,14920.0
2022-09-13 10:50:00,37.5,37.52,37.46,37.52,17198.0,36.3648,36.3842,36.326,36.3842,17198.0
2022-09-13 10:55:00,37.5,37.52,37.47,37.5,18564.0,36.3648,36.3842,36.3357,36.3648,18564.0
2022-09-13 11:00:00,37.51,37.57,37.51,37.55,24574.0,36.3745,36.4327,36.3745,36.4133,24574.0
2022-09-13 11:05:00,37.56,37.58,37.52,37.55,14044.0,36.423,36.4424,36.3842,36.4133,14044.0
2022-09-13 11:10:00,37.55,37.55,37.46,37.49,12138.0,36.4133,36.4133,36.326,36.3551,12138.0
2022-09-13 11:15:00,37.47,37.51,37.46,37.47,17346.0,36.3357,36.3745,36.326,36.3357,17346.0
2022-09-13 11:20:00,37.47,37.49,37.42,37.42,15576.0,36.3357,36.3551,36.2872,36.2872,15576.0
2022-09-13 11:25:00,37.43,37.48,37.43,37.48,14616.0,36.2969,36.3454,36.2969,36.3454,14616.0
2022-09-13 11:30:00,37.47,37.49,37.44,37.47,13970.0,36.3357,36.3551,36.3066,36.3357,13970.0
2022-09-13 11:35:00,37.48,37.49,37.45,37.48,16260.0,36.3454,36.3551,36.3163,36.3454,16260.0
2022-09-13 11:40:00,37.49,37.49,37.42,37.45,19636.0,36.3551,36.3551,36.2872,36.3163,19636.0
2022-09-13 11:45:00,37.46,37.46,37.42,37.43,21328.0,36.326,36.326,36.2872,36.2969,21328.0
2022-09-13 11:50:00,37.43,37.49,37.42,37.49,27796.0,36.2969,36.3551,36.2872,36.3551,27796.0
2022-09-13 11:55:00,37.49,37.52,37.48,37.49,10028.0,36.3551,36.3842,36.3454,36.3551,10028.0
2022-09-13 12:00:00,37.49,37.54,37.48,37.54,12108.0,36.3551,36.4036,36.3454,36.4036,12108.0
2022-09-13 12:05:00,37.54,37.6,37.53,37.6,18752.0,36.4036,36.4618,36.3939,36.4618,18752.0
2022-09-13 12:10:00,37.6,37.65,37.6,37.64,11484.0,36.4618,36.5103,36.4618,36.5006,11484.0
2022-09-13 12:15:00,37.66,37.68,37.64,37.66,16826.0,36.52,36.5393,36.5006,36.52,16826.0
2022-09-13 12:20:00,37.66,37.66,37.59,37.59,12764.0,36.52,36.52,36.4521,36.4521,12764.0
2022-09-13 12:25:00,37.59,37.6,37.55,37.57,13748.0,36.4521,36.4618,36.4133,36.4327,13748.0
2022-09-13 12:30:00,37.57,37.58,37.53,37.57,18910.0,36.4327,36.4424,36.3939,36.4327,18910.0
2022-09-13 12:35:00,37.58,37.6,37.58,37.58,9314.0,36.4424,36.4618,36.4424,36.4424,9314.0
2022-09-13 12:40:00,37.59,37.6,37.56,37.56,9530.0,36.4521,36.4618,36.423,36.423,9530.0
2022-09-13 12:45:00,37.57,37.57,37.54,37.57,8640.0,36.4327,36.4327,36.4036,36.4327,8640.0
2022-09-13 12:50:00,37.58,37.6,37.57,37.6,8932.0,36.4424,36.4618,36.4327,36.4618,8932.0
2022-09-13 12:55:00,37.61,37.62,37.56,37.57,17274.0,36.4715,36.4812,36.423,36.4327,17274.0
2022-09-13 13:00:00,37.56,37.61,37.52,37.58,17622.0,36.423,36.4715,36.3842,36.4424,17622.0
2022-09-13 13:05:00,37.58,37.63,37.57,37.6,10450.0,36.4424,36.4909,36.4327,36.4618,10450.0
2022-09-13 13:10:00,37.6,37.66,37.58,37.63,10540.0,36.4618,36.52,36.4424,36.4909,10540.0
2022-09-13 13:15:00,37.63,37.66,37.6,37.6,17148.0,36.4909,36.52,36.4618,36.4618,17148.0
2022-09-13 13:20:00,37.62,37.67,37.6,37.66,11474.0,36.4812,36.5296,36.4618,36.52,11474.0
2022-09-13 13:25:00,37.66,37.71,37.66,37.7,11728.0,36.52,36.5684,36.52,36.5587,11728.0
2022-09-13 13:30:00,37.7,37.71,37.65,37.66,14920.0,36.5587,36.5684,36.5103,36.52,14920.0
2022-09-13 13:35:00,37.67,37.67,37.59,37.62,13840.0,36.5296,36.5296,36.4521,36.4812,13840.0
2022-09-13 13:40:00,37.63,37.63,37.6,37.6,22994.0,36.4909,36.4909,36.4618,36.4618,22994.0
2022-09-13 13:45:00,37.6,37.61,37.58,37.61,11276.0,36.4618,36.4715,36.4424,36.4715,11276.0
2022-09-13 13:50:00,37.62,37.63,37.56,37.56,11682.0,36.4812,36.4909,36.423,36.423,11682.0
2022-09-13 13:55:00,37.58,37.6,37.57,37.58,11620.0,36.4424,36.4618,36.4327,36.4424,11620.0
2022-09-13 14:00:00,37.57,37.58,37.5,37.53,15754.0,36.4327,36.4424,36.3648,36.3939,15754.0
2022-09-13 14:05:00,37.54,37.55,37.51,37.51,12592.0,36.4036,36.4133,36.3745,36.3745,12592.0
2022-09-13 14:10:00,37.51,37.55,37.49,37.54,15052.0,36.3745,36.4133,36.3551,36.4036,15052.0
2022-09-13 14:15:00,37.53,37.55,37.52,37.54,11616.0,36.3939,36.4133,36.3842,36.4036,11616.0
2022-09-13 14:20:00,37.54,37.57,37.52,37.53,12372.0,36.4036,36.4327,36.3842,36.3939,12372.0
2022-09-13 14:25:00,37.52,37.54,37.49,37.5,14794.0,36.3842,36.4036,36.3551,36.3648,14794.0
2022-09-13 14:30:00,37.51,37.52,37.46,37.46,19852.0,36.3745,36.3842,36.326,36.326,19852.0
2022-09-13 14:35:00,37.46,37.47,37.42,37.43,17348.0,36.326,36.3357,36.2872,36.2969,17348.0
2022-09-13 14:40:00,37.43,37.46,37.42,37.42,22896.0,36.2969,36.326,36.2872,36.2872,22896.0
2022-09-13 14:45:00,37.43,37.43,37.4,37.41,31654.0,36.2969,36.2969,36.2678,36.2775,31654.0
2022-09-13 14:50:00,37.41,37.44,37.39,37.42,33370.0,36.2775,36.3066,36.2581,36.2872,33370.0
2022-09-13 14:55:00,37.42,37.46,37.39,37.42,98450.0,36.2872,36.326,36.2581,36.2872,98450.0
2022-09-13 15:00:00,37.41,37.43,37.35,37.35,18196.0,36.2775,36.2969,36.2193,36.2193,18196.0
2022-09-13 15:05:00,37.35,37.37,37.3,37.3,23182.0,36.2193,36.2387,36.1708,36.1708,23182.0
2022-09-13 15:10:00,37.3,37.33,37.27,37.28,169642.0,36.1708,36.1999,36.1418,36.1515,169642.0
2022-09-13 15:15:00,37.28,37.3,37.26,37.27,28658.0,36.1515,36.1708,36.1321,36.1418,28658.0
2022-09-13 15:20:00,37.27,37.3,37.25,37.27,27280.0,36.1418,36.1708,36.1224,36.1418,27280.0
2022-09-13 15:25:00,37.28,37.28,37.19,37.2,26250.0,36.1515,36.1515,36.0642,36.0739,26250.0
2022-09-13 15:30:00,37.19,37.19,37.09,37.1,37312.0,36.0642,36.0642,35.9672,35.9769,37312.0
2022-09-13 15:35:00,37.1,37.14,37.06,37.13,45522.0,35.9769,36.0157,35.9381,36.006,45522.0
2022-09-13 15:40:00,37.13,37.13,37.03,37.07,101786.0,36.006,36.006,35.909,35.9478,101786.0
2022-09-13 15:45:00,37.07,37.08,36.97,37.02,117878.0,35.9478,35.9575,35.8508,35.8993,117878.0
2022-09-13 15:50:00,37.02,37.1,37.01,37.07,84022.0,35.8993,35.9769,35.8896,35.9478,84022.0
2022-09-13 15:55:00,37.08,37.2,37.05,37.1,184042.0,35.9575,36.0739,35.9284,35.9769,184042.0
2022-09-14 09:30:00,37.1,37.13,37.02,37.06,46614.0,35.9769,36.006,35.8993,35.9381,46614.0
2022-09-14 09:35:00,37.04,37.04,36.95,37.02,14348.0,35.9187,35.9187,35.8314,35.8993,14348.0
2022-09-14 09:40:00,36.99,37.02,36.95,37.01,10608.0,35.8702,35.8993,35.8314,35.8896,10608.0
2022-09-14 09:45:00,37.02,37.07,36.99,37.0,17996.0,35.8993,35.9478,35.8702,35.8799,17996.0
2022-09-14 09:50:00,36.97,37.06,36.97,37.02,13176.0,35.8508,35.9381,35.8508,35.8993,13176.0
2022-09-14 09:55:00,36.99,37.05,36.94,37.05,42974.0,35.8702,35.9284,35.8217,35.9284,42974.0
2022-09-14 10:00:00,37.05,37.07,36.95,36.96,86812.0,35.9284,35.9478,35.8314,35.8411,86812.0
2022-09-14 10:05:00,36.96,37.0,36.93,36.93,17106.0,35.8411,35.8799,35.812,35.812,17106.0
2022-09-14 10:10:00,36.92,36.96,36.88,36.91,11814.0,35.8024,35.8411,35.7636,35.7927,11814.0
2022-09-14 10:15:00,36.91,36.95,36.82,36.84,15066.0,35.7927,35.8314,35.7054,35.7248,15066.0
2022-09-14 10:20:00,36.84,36.88,36.81,36.83,10146.0,35.7248,35.7636,35.6957,35.7151,10146.0
2022-09-14 10:25:00,36.83,36.84,36.7,36.71,7172.0,35.7151,35.7248,35.589,35.5987,7172.0
2022-09-14 10:30:00,36.69,36.84,36.69,36.8,20492.0,35.5793,35.7248,35.5793,35.686,20492.0
2022-09-14 10:35:00,36.83,36.93,36.83,36.9,12608.0,35.7151,35.812,35.7151,35.783,12608.0
2022-09-14 10:40:00,36.88,36.98,36.87,36.96,9950.0,35.7636,35.8605,35.7539,35.8411,9950.0
2022-09-14 10:45:00,36.97,37.01,36.96,36.98,20626.0,35.8508,35.8896,35.8411,35.8605,20626.0
2022-09-14 10:50:00,36.99,37.07,36.98,37.07,14938.0,35.8702,35.9478,35.8605,35.9478,14938.0
2022-09-14 10:55:00,37.07,37.1,37.03,37.1,46632.0,35.9478,35.9769,35.909,35.9769,46632.0
2022-09-14 11:00:00,37.1,37.1,37.02,37.05,32498.0,35.9769,35.9769,35.8993,35.9284,32498.0
2022-09-14 11:05:00,37.06,37.16,37.02,37.15,14476.0,35.9381,36.0351,35.8993,36.0254,14476.0
2022-09-14 11:10:00,37.16,37.2,37.12,37.13,14786.0,36.0351,36.0739,35.9963,36.006,14786.0
2022-09-14 11:15:00,37.13,37.15,37.1,37.12,29386.0,36.006,36.0254,35.9769,35.9963,29386.0
2022-09-14 11:20:00,37.09,37.1,37.05,37.06,23518.0,35.9672,35.9769,35.9284,35.9381,23518.0
2022-09-14 11:25:00,37.05,37.08,37.04,37.07,14700.0,35.9284,35.9575,35.9187,35.9478,14700.0
2022-09-14 11:30:00,37.06,37.06,37.0,37.0,20964.0,35.9381,35.9381,35.8799,35.8799,20964.0
2022-09-14 11:35:00,37.02,37.04,37.0,37.04,10808.0,35.8993,35.9187,35.8799,35.9187,10808.0
2022-09-14 11:40:00,37.04,37.11,37.04,37.11,11436.0,35.9187,35.9866,35.9187,35.9866,11436.0
2022-09-14 11:45:00,37.1,37.13,37.1,37.11,8224.0,35.9769,36.006,35.9769,35.9866,8224.0
2022-09-14 11:50:00,37.1,37.1,37.05,37.08,12074.0,35.9769,35.9769,35.9284,35.9575,12074.0
2022-09-14 11:55:00,37.1,37.1,37.01,37.01,6950.0,35.9769,35.9769,35.8896,35.8896,6950.0
2022-09-14 12:00:00,37.02,37.04,36.98,36.99,7336.0,35.8993,35.9187,35.8605,35.8702,7336.0
2022-09-14 12:05:00,36.99,37.01,36.97,37.01,7040.0,35.8702,35.8896,35.8508,35.8896,7040.0
2022-09-14 12:10:00,37.01,37.06,36.99,37.06,9478.0,35.8896,35.9381,35.8702,35.9381,9478.0
2022-09-14 12:15:00,37.05,37.06,37.03,37.04,6478.0,35.9284,35.9381,35.909,35.9187,6478.0
2022-09-14 12:20:00,37.04,37.05,37.01,37.04,7122.0,35.9187,35.9284,35.8896,35.9187,7122.0
2022-09-14 12:25:00,37.04,37.05,36.99,37.0,7420.0,35.9187,35.9284,35.8702,35.8799,7420.0
2022-09-14 12:30:00,37.01,37.02,36.99,37.02,8286.0,35.8896,35.8993,35.8702,35.8993,8286.0
2022-09-14 12:35:00,37.02,37.07,37.01,37.06,19250.0,35.8993,35.9478,35.8896,35.9381,19250.0
2022-09-14 12:40:00,37.06,37.1,37.06,37.1,17522.0,35.9381,35.9769,35.9381,35.9769,17522.0
2022-09-14 12:45:00,37.09,37.1,37.06,37.09,22648.0,35.9672,35.9769,35.9381,35.9672,22648.0
2022-09-14 12:50:00,37.09,37.13,37.08,37.11,15020.0,35.9672,36.006,35.9575,35.9866,15020.0
2022-09-14 12:55:00,37.1,37.1,37.05,37.07,11424.0,35.9769,35.9769,35.9284,35.9478,11424.0
2022-09-14 13:00:00,37.08,37.09,37.01,37.02,9538.0,35.9575,35.9672,35.8896,35.8993,9538.0
2022-09-14 13:05:00,37.03,37.06,37.0,37.06,14856.0,35.909,35.9381,35.8799,35.9381,14856.0
2022-09-14 13:10:00,37.06,37.08,37.05,37.08,7358.0,35.9381,35.9575,35.9284,35.9575,7358.0
2022-09-14 13:15:00,37.07,37.09,37.05,37.06,14354.0,35.9478,35.9672,35.9284,35.9381,14354.0
2022-09-14 13:20:00,37.07,37.07,37.03,37.03,8030.0,35.9478,35.9478,35.909,35.909,8030.0
2022-09-14 13:25:00,37.04,37.04,37.0,37.01,13258.0,35.9187,35.9187,35.8799,35.8896,13258.0
2022-09-14 13:30:00,37.01,37.02,36.97,36.97,10000.0,35.8896,35.8993,35.8508,35.8508,10000.0
2022-09-14 13:35:00,36.98,36.99,36.93,36.93,17434.0,35.8605,35.8702,35.812,35.812,17434.0
2022-09-14 13:40:00,36.94,36.96,36.93,36.96,21108.0,35.8217,35.8411,35.812,35.8411,21108.0
2022-09-14 13:45:00,36.96,36.96,36.81,36.84,23152.0,35.8411,35.8411,35.6957,35.7248,23152.0
2022-09-14 13:50:00,36.83,36.9,36.83,36.85,33196.0,35.7151,35.783,35.7151,35.7345,33196.0
2022-09-14 13:55:00,36.85,36.85,36.78,36.82,13864.0,35.7345,35.7345,35.6666,35.7054,13864.0
2022-09-14 14:00:00,36.82,36.83,36.74,36.74,11794.0,35.7054,35.7151,35.6278,35.6278,11794.0
2022-09-14 14:05:00,36.74,36.8,36.74,36.8,22920.0,35.6278,35.686,35.6278,35.686,22920.0
2022-09-14 14:10:00,36.8,36.82,36.76,36.82,15310.0,35.686,35.7054,35.6472,35.7054,15310.0
2022-09-14 14:15:00,36.81,36.85,36.79,36.85,11910.0,35.6957,35.7345,35.6763,35.7345,11910.0
2022-09-14 14:20:00,36.85,36.87,36.84,36.87,9236.0,35.7345,35.7539,35.7248,35.7539,9236.0
2022-09-14 14:25:00,36.85,36.87,36.83,36.84,15866.0,35.7345,35.7539,35.7151,35.7248,15866.0
2022-09-14 14:30:00,36.84,36.88,36.84,36.87,14308.0,35.7248,35.7636,35.7248,35.7539,14308.0
2022-09-14 14:35:00,36.85,36.86,36.83,36.84,8958.0,35.7345,35.7442,35.7151,35.7248,8958.0
2022-09-14 14:40:00,36.83,36.84,36.77,36.79,20338.0,35.7151,35.7248,35.6569,35.6763,20338.0
2022-09-14 14:45:00,36.79,36.8,36.76,36.8,12030.0,35.6763,35.686,35.6472,35.686,12030.0
2022-09-14 14:50:00,36.8,36.81,36.73,36.74,13504.0,35.686,35.6957,35.6181,35.6278,13504.0
2022-09-14 14:55:00,36.76,36.77,36.73,36.76,11574.0,35.6472,35.6569,35.6181,35.6472,11574.0
2022-09-14 15:00:00,36.76,36.77,36.73,36.76,12644.0,35.6472,35.6569,35.6181,35.6472,12644.0
2022-09-14 15:05:00,36.76,36.82,36.76,36.82,10618.0,35.6472,35.7054,35.6472,35.7054,10618.0
2022-09-14 15:10:00,36.82,36.82,36.73,36.73,19866.0,35.7054,35.7054,35.6181,35.6181,19866.0
2022-09-14 15:15:00,36.71,36.71,36.61,36.68,16770.0,35.5987,35.5987,35.5017,35.5696,16770.0
2022-09-14 15:20:00,36.67,36.76,36.65,36.72,25326.0,35.5599,35.6472,35.5405,35.6084,25326.0
2022-09-14 15:25:00,36.71,36.72,36.66,36.72,17500.0,35.5987,35.6084,35.5502,35.6084,17500.0
2022-09-14 15:30:00,36.71,36.72,36.62,36.69,16370.0,35.5987,35.6084,35.5114,35.5793,16370.0
2022-09-14 15:35:00,36.69,36.73,36.68,36.7,18918.0,35.5793,35.6181,35.5696,35.589,18918.0
2022-09-14 15:40:00,36.7,36.78,36.68,36.76,41452.0,35.589,35.6666,35.5696,35.6472,41452.0
2022-09-14 15:45:00,36.76,36.81,36.74,36.8,75922.0,35.6472,35.6957,35.6278,35.686,75922.0
2022-09-14 15:50:00,36.83,36.93,36.81,36.93,56790.0,35.7151,35.812,35.6957,35.812,56790.0
2022-09-14 15:55:00,36.94,37.01,36.88,36.97,146756.0,35.8217,35.8896,35.7636,35.8508,146756.0
2022-09-15 09:30:00,36.95,36.98,36.76,36.91,33182.0,35.8314,35.8605,35.6472,35.7927,33182.0
2022-09-15 09:35:00,36.92,36.93,36.8,36.82,11160.0,35.8024,35.812,35.686,35.7054,11160.0
2022-09-15 09:40:00,36.82,36.92,36.82,36.9,13436.0,35.7054,35.8024,35.7054,35.783,13436.0
2022-09-15 09:45:00,36.9,36.99,36.89,36.99,10222.0,35.783,35.8702,35.7733,35.8702,10222.0
2022-09-15 09:50:00,37.01,37.04,36.99,37.02,12866.0,35.8896,35.9187,35.8702,35.8993,12866.0
2022-09-15 09:55:00,37.01,37.04,36.99,37.01,10352.0,35.8896,35.9187,35.8702,35.8896,10352.0
2022-09-15 10:00:00,37.02,37.08,36.99,37.01,14288.0,35.8993,35.9575,35.8702,35.8896,14288.0
2022-09-15 10:05:00,37.02,37.04,36.99,37.01,8960.0,35.8993,35.9187,35.8702,35.8896,8960.0
2022-09-15 10:10:00,37.01,37.07,37.0,37.06,11772.0,35.8896,35.9478,35.8799,35.9381,11772.0
2022-09-15 10:15:00,37.06,37.07,37.01,37.01,11728.0,35.9381,35.9478,35.8896,35.8896,11728.0
2022-09-15 10:20:00,36.99,36.99,36.85,36.88,13724.0,35.8702,35.8702,35.7345,35.7636,13724.0
2022-09-15 10:25:00,36.88,36.88,36.76,36.76,8180.0,35.7636,35.7636,35.6472,35.6472,8180.0
2022-09-15 10:30:00,36.76,36.83,36.76,36.82,21556.0,35.6472,35.7151,35.6472,35.7054,21556.0
2022-09-15 10:35:00,36.83,36.9,36.81,36.85,14568.0,35.7151,35.783,35.6957,35.7345,14568.0
2022-09-15 10:40:00,36.86,36.87,36.8,36.82,18736.0,35.7442,35.7539,35.686,35.7054,18736.0
2022-09-15 10:45:00,36.85,36.85,36.78,36.8,26434.0,35.7345,35.7345,35.6666,35.686,26434.0
2022-09-15 10:50:00,36.79,36.79,36.68,36.74,10458.0,35.6763,35.6763,35.5696,35.6278,10458.0
2022-09-15 10:55:00,36.73,36.74,36.69,36.73,11038.0,35.6181,35.6278,35.5793,35.6181,11038.0
2022-09-15 11:00:00,36.72,36.76,36.69,36.76,10298.0,35.6084,35.6472,35.5793,35.6472,10298.0
2022-09-15 11:05:00,36.75,36.75,36.66,36.66,13646.0,35.6375,35.6375,35.5502,35.5502,13646.0
2022-09-15 11:10:00,36.65,36.65,36.58,36.58,9590.0,35.5405,35.5405,35.4726,35.4726,9590.0
2022-09-15 11:15:00,36.57,36.66,36.56,36.66,16684.0,35.4629,35.5502,35.4533,35.5502,16684.0
2022-09-15 11:20:00,36.66,36.76,36.63,36.73,15726.0,35.5502,35.6472,35.5211,35.6181,15726.0
2022-09-15 11:25:00,36.72,36.76,36.72,36.73,6536.0,35.6084,35.6472,35.6084,35.6181,6536.0
2022-09-15 11:30:00,36.72,36.77,36.72,36.74,10528.0,35.6084,35.6569,35.6084,35.6278,10528.0
2022-09-15 11:35:00,36.74,36.77,36.7,36.73,9692.0,35.6278,35.6569,35.589,35.6181,9692.0
2022-09-15 11:40:00,36.73,36.73,36.7,36.7,12082.0,35.6181,35.6181,35.589,35.589,12082.0
2022-09-15 11:45:00,36.71,36.71,36.65,36.65,11278.0,35.5987,35.5987,35.5405,35.5405,11278.0
2022-09-15 11:50:00,36.63,36.63,36.58,36.58,9788.0,35.5211,35.5211,35.4726,35.4726,9788.0
2022-09-15 11:55:00,36.58,36.58,36.5,36.56,9284.0,35.4726,35.4726,35.3951,35.4533,9284.0
2022-09-15 12:00:00,36.55,36.63,36.55,36.6,11584.0,35.4436,35.5211,35.4436,35.492,11584.0
2022-09-15 12:05:00,36.6,36.62,36.56,36.57,8226.0,35.492,35.5114,35.4533,35.4629,8226.0
2022-09-15 12:10:00,36.57,36.58,36.54,36.55,8128.0,35.4629,35.4726,35.4339,35.4436,8128.0
2022-09-15 12:15:00,36.56,36.63,36.56,36.61,12518.0,35.4533,35.5211,35.4533,35.5017,12518.0
2022-09-15 12:20:00,36.61,36.62,36.55,36.59,7588.0,35.5017,35.5114,35.4436,35.4823,7588.0
2022-09-15 12:25:00,36.58,36.62,36.55,36.57,11520.0,35.4726,35.5114,35.4436,35.4629,11520.0
2022-09-15 12:30:00,36.57,36.63,36.55,36.61,14666.0,35.4629,35.5211,35.4436,35.5017,14666.0
2022-09-15 12:35:00,36.61,36.62,36.58,36.59,12696.0,35.5017,35.5114,35.4726,35.4823,12696.0
2022-09-15 12:40:00,36.59,36.63,36.59,36.6,7816.0,35.4823,35.5211,35.4823,35.492,7816.0
2022-09-15 12:45:00,36.59,36.6,36.58,36.6,11008.0,35.4823,35.492,35.4726,35.492,11008.0
2022-09-15 12:50:00,36.6,36.61,36.59,36.6,9332.0,35.492,35.5017,35.4823,35.492,9332.0
2022-09-15 12:55:00,36.6,36.62,36.58,36.62,12672.0,35.492,35.5114,35.4726,35.5114,12672.0
2022-09-15 13:00:00,36.62,36.78,36.62,36.74,54436.0,35.5114,35.6666,35.5114,35.6278,54436.0
2022-09-15 13:05:00,36.74,36.77,36.73,36.76,9244.0,35.6278,35.6569,35.6181,35.6472,9244.0
2022-09-15 13:10:00,36.75,36.8,36.75,36.8,8110.0,35.6375,35.686,35.6375,35.686,8110.0
2022-09-15 13:15:00,36.81,36.84,36.8,36.83,8634.0,35.6957,35.7248,35.686,35.7151,8634.0
2022-09-15 13:20:00,36.82,36.82,36.78,36.81,10212.0,35.7054,35.7054,35.6666,35.6957,10212.0
2022-09-15 13:25:00,36.8,36.83,36.79,36.79,4336.0,35.686,35.7151,35.6763,35.6763,4336.0
2022-09-15 13:30:00,36.78,36.8,36.77,36.77,9738.0,35.6666,35.686,35.6569,35.6569,9738.0
2022-09-15 13:35:00,36.77,36.77,36.71,36.72,7454.0,35.6569,35.6569,35.5987,35.6084,7454.0
2022-09-15 13:40:00,36.73,36.74,36.71,36.72,3898.0,35.6181,35.6278,35.5987,35.6084,3898.0
2022-09-15 13:45:00,36.7,36.71,36.65,36.66,8162.0,35.589,35.5987,35.5405,35.5502,8162.0
2022-09-15 13:50:00,36.66,36.67,36.63,36.64,10044.0,35.5502,35.5599,35.5211,35.5308,10044.0
2022-09-15 13:55:00,36.65,36.67,36.65,36.65,5538.0,35.5405,35.5599,35.5405,35.5405,5538.0
2022-09-15 14:00:00,36.66,36.67,36.52,36.52,19992.0,35.5502,35.5599,35.4145,35.4145,19992.0
2022-09-15 14:05:00,36.53,36.55,36.49,36.52,31072.0,35.4242,35.4436,35.3854,35.4145,31072.0
2022-09-15 14:10:00,36.52,36.6,36.52,36.57,16784.0,35.4145,35.492,35.4145,35.4629,16784.0
2022-09-15 14:15:00,36.56,36.63,36.56,36.62,25216.0,35.4533,35.5211,35.4533,35.5114,25216.0
2022-09-15 14:20:00,36.61,36.63,36.59,36.6,14362.0,35.5017,35.5211,35.4823,35.492,14362.0
2022-09-15 14:25:00,36.6,36.65,36.6,36.65,8150.0,35.492,35.5405,35.492,35.5405,8150.0
2022-09-15 14:30:00,36.63,36.68,36.63,36.63,6144.0,35.5211,35.5696,35.5211,35.5211,6144.0
2022-09-15 14:35:00,36.63,36.68,36.62,36.65,6712.0,35.5211,35.5696,35.5114,35.5405,6712.0
2022-09-15 14:40:00,36.65,36.67,36.63,36.66,9938.0,35.5405,35.5599,35.5211,35.5502,9938.0
2022-09-15 14:45:00,36.65,36.67,36.59,36.59,34084.0,35.5405,35.5599,35.4823,35.4823,34084.0
2022-09-15 14:50:00,36.59,36.66,36.59,36.65,38440.0,35.4823,35.5502,35.4823,35.5405,38440.0
2022-09-15 14:55:00,36.64,36.65,36.6,36.62,29706.0,35.5308,35.5405,35.492,35.5114,29706.0
2022-09-15 15:00:00,36.62,36.64,36.58,36.61,39484.0,35.5114,35.5308,35.4726,35.5017,39484.0
2022-09-15 15:05:00,36.61,36.62,36.55,36.55,31782.0,35.5017,35.5114,35.4436,35.4436,31782.0
2022-09-15 15:10:00,36.54,36.54,36.43,36.45,17730.0,35.4339,35.4339,35.3272,35.3466,17730.0
2022-09-15 15:15:00,36.46,36.48,36.43,36.45,29470.0,35.3563,35.3757,35.3272,35.3466,29470.0
2022-09-15 15:20:00,36.45,36.48,36.42,36.48,29152.0,35.3466,35.3757,35.3175,35.3757,29152.0
2022-09-15 15:25:00,36.49,36.49,36.42,36.44,20648.0,35.3854,35.3854,35.3175,35.3369,20648.0
2022-09-15 15:30:00,36.44,36.48,36.42,36.43,26282.0,35.3369,35.3757,35.3175,35.3272,26282.0
2022-09-15 15:35:00,36.43,36.46,36.41,36.45,21498.0,35.3272,35.3563,35.3078,35.3466,21498.0
2022-09-15 15:40:00,36.46,36.49,36.43,36.49,21682.0,35.3563,35.3854,35.3272,35.3854,21682.0
2022-09-15 15:45:00,36.48,36.53,36.47,36.48,42654.0,35.3757,35.4242,35.366,35.3757,42654.0
2022-09-15 15:50:00,36.5,36.57,36.44,36.49,74704.0,35.3951,35.4629,35.3369,35.3854,74704.0
2022-09-15 15:55:00,36.49,36.56,36.41,36.45,319700.0,35.3854,35.4533,35.3078,35.3466,319700.0
2022-09-16 09:30:00,36.04,36.12,35.9,35.94,756452.0,34.949,35.0266,34.8132,34.852,756452.0
2022-09-16 09:35:00,35.94,36.07,35.9,36.06,21922.0,34.852,34.9781,34.8132,34.9684,21922.0
2022-09-16 09:40:00,36.08,36.1,35.97,36.01,20414.0,34.9878,35.0072,34.8811,34.9199,20414.0
2022-09-16 09:45:00,36.01,36.04,35.94,35.96,24698.0,34.9199,34.949,34.852,34.8714,24698.0
2022-09-16 09:50:00,35.98,35.99,35.91,35.92,17838.0,34.8908,34.9005,34.8229,34.8326,17838.0
2022-09-16 09:55:00,35.92,35.92,35.87,35.88,25744.0,34.8326,34.8326,34.7841,34.7938,25744.0
2022-09-16 10:00:00,35.89,35.97,35.89,35.94,21220.0,34.8035,34.8811,34.8035,34.852,21220.0
2022-09-16 10:05:00,35.94,36.1,35.93,36.07,20088.0,34.852,35.0072,34.8423,34.9781,20088.0
2022-09-16 10:10:00,36.06,36.24,36.06,36.23,24996.0,34.9684,35.1429,34.9684,35.1332,24996.0
2022-09-16 10:15:00,36.23,36.24,36.12,36.13,26324.0,35.1332,35.1429,35.0266,35.0363,26324.0
2022-09-16 10:20:00,36.13,36.17,36.05,36.08,32290.0,35.0363,35.0751,34.9587,34.9878,32290.0
2022-09-16 10:25:00,36.08,36.13,36.05,36.1,30178.0,34.9878,35.0363,34.9587,35.0072,30178.0
2022-09-16 10:30:00,36.11,36.2,36.11,36.2,24592.0,35.0169,35.1041,35.0169,35.1041,24592.0
2022-09-16 10:35:00,36.21,36.26,36.17,36.24,12212.0,35.1138,35.1623,35.0751,35.1429,12212.0
2022-09-16 10:40:00,36.23,36.24,36.13,36.13,12306.0,35.1332,35.1429,35.0363,35.0363,12306.0
2022-09-16 10:45:00,36.13,36.13,36.07,36.07,13264.0,35.0363,35.0363,34.9781,34.9781,13264.0
2022-09-16 10:50:00,36.07,36.13,36.05,36.1,18112.0,34.9781,35.0363,34.9587,35.0072,18112.0
2022-09-16 10:55:00,36.1,36.12,36.03,36.04,14498.0,35.0072,35.0266,34.9393,34.949,14498.0
2022-09-16 11:00:00,36.04,36.09,36.03,36.08,12064.0,34.949,34.9975,34.9393,34.9878,12064.0
2022-09-16 11:05:00,36.07,36.13,36.07,36.12,19776.0,34.9781,35.0363,34.9781,35.0266,19776.0
2022-09-16 11:10:00,36.11,36.12,36.05,36.05,26086.0,35.0169,35.0266,34.9587,34.9587,26086.0
2022-09-16 11:15:00,36.04,36.09,36.02,36.06,49212.0,34.949,34.9975,34.9296,34.9684,49212.0
2022-09-16 11:20:00,36.06,36.06,35.96,35.98,48710.0,34.9684,34.9684,34.8714,34.8908,48710.0
2022-09-16 11:25:00,35.97,35.99,35.95,35.98,25290.0,34.8811,34.9005,34.8617,34.8908,25290.0
2022-09-16 11:30:00,35.97,36.02,35.96,35.99,30272.0,34.8811,34.9296,34.8714,34.9005,30272.0
2022-09-16 11:35:00,35.99,36.01,35.94,35.95,23908.0,34.9005,34.9199,34.852,34.8617,23908.0
2022-09-16 11:40:00,35.96,35.99,35.96,35.98,14576.0,34.8714,34.9005,34.8714,34.8908,14576.0
2022-09-16 11:45:00,35.97,35.98,35.93,35.96,17022.0,34.8811,34.8908,34.8423,34.8714,17022.0
2022-09-16 11:50:00,35.97,36.02,35.95,36.02,22526.0,34.8811,34.9296,34.8617,34.9296,22526.0
2022-09-16 11:55:00,36.02,36.09,36.01,36.09,20282.0,34.9296,34.9975,34.9199,34.9975,20282.0
2022-09-16 12:00:00,36.09,36.09,36.02,36.04,27738.0,34.9975,34.9975,34.9296,34.949,27738.0
2022-09-16 12:05:00,36.05,36.08,35.99,35.99,36664.0,34.9587,34.9878,34.9005,34.9005,36664.0
2022-09-16 12:10:00,35.99,36.03,35.99,36.01,29934.0,34.9005,34.9393,34.9005,34.9199,29934.0
2022-09-16 12:15:00,36.0,36.02,35.94,35.96,54932.0,34.9102,34.9296,34.852,34.8714,54932.0
2022-09-16 12:20:00,35.96,35.96,35.88,35.88,30394.0,34.8714,34.8714,34.7938,34.7938,30394.0
2022-09-16 12:25:00,35.88,35.91,35.85,35.87,16924.0,34.7938,34.8229,34.7647,34.7841,16924.0
2022-09-16 12:30:00,35.87,35.88,35.83,35.85,16760.0,34.7841,34.7938,34.7453,34.7647,16760.0
2022-09-16 12:35:00,35.85,35.85,35.78,35.8,23228.0,34.7647,34.7647,34.6969,34.7163,23228.0
2022-09-16 12:40:00,35.81,35.9,35.81,35.89,29468.0,34.726,34.8132,34.726,34.8035,29468.0
2022-09-16 12:45:00,35.89,35.9,35.87,35.89,30974.0,34.8035,34.8132,34.7841,34.8035,30974.0
2022-09-16 12:50:00,35.89,35.89,35.85,35.85,26052.0,34.8035,34.8035,34.7647,34.7647,26052.0
2022-09-16 12:55:00,35.85,35.91,35.85,35.9,43062.0,34.7647,34.8229,34.7647,34.8132,43062.0
2022-09-16 13:00:00,35.91,35.92,35.84,35.84,20394.0,34.8229,34.8326,34.755,34.755,20394.0
2022-09-16 13:05:00,35.84,35.85,35.8,35.85,19978.0,34.755,34.7647,34.7163,34.7647,19978.0
2022-09-16 13:10:00,35.86,35.88,35.84,35.86,16898.0,34.7744,34.7938,34.755,34.7744,16898.0
2022-09-16 13:15:00,35.86,35.91,35.86,35.91,20176.0,34.7744,34.8229,34.7744,34.8229,20176.0
2022-09-16 13:20:00,35.9,35.92,35.88,35.88,10652.0,34.8132,34.8326,34.7938,34.7938,10652.0
2022-09-16 13:25:00,35.9,35.9,35.85,35.88,10890.0,34.8132,34.8132,34.7647,34.7938,10890.0
2022-09-16 13:30:00,35.88,35.96,35.88,35.9,18086.0,34.7938,34.8714,34.7938,34.8132,18086.0
2022-09-16 13:35:00,35.91,35.98,35.91,35.97,25932.0,34.8229,34.8908,34.8229,34.8811,25932.0
2022-09-16 13:40:00,35.96,35.98,35.96,35.96,13882.0,34.8714,34.8908,34.8714,34.8714,13882.0
2022-09-16 13:45:00,35.96,35.96,35.88,35.88,15958.0,34.8714,34.8714,34.7938,34.7938,15958.0
2022-09-16 13:50:00,35.88,35.88,35.86,35.87,12166.0,34.7938,34.7938,34.7744,34.7841,12166.0
2022-09-16 13:55:00,35.86,35.9,35.85,35.88,21504.0,34.7744,34.8132,34.7647,34.7938,21504.0
2022-09-16 14:00:00,35.88,35.94,35.87,35.94,18272.0,34.7938,34.852,34.7841,34.852,18272.0
2022-09-16 14:05:00,35.93,35.97,35.9,35.91,15960.0,34.8423,34.8811,34.8132,34.8229,15960.0
2022-09-16 14:10:00,35.92,35.95,35.91,35.93,16360.0,34.8326,34.8617,34.8229,34.8423,16360.0
2022-09-16 14:15:00,35.94,35.99,35.94,35.95,23424.0,34.852,34.9005,34.852,34.8617,23424.0
2022-09-16 14:20:00,35.93,35.97,35.9,35.97,15238.0,34.8423,34.8811,34.8132,34.8811,15238.0
2022-09-16 14:25:00,35.98,36.06,35.97,36.02,62438.0,34.8908,34.9684,34.8811,34.9296,62438.0
2022-09-16 14:30:00,36.0,36.06,35.98,36.05,22708.0,34.9102,34.9684,34.8908,34.9587,22708.0
2022-09-16 14:35:00,36.06,36.08,36.01,36.03,20804.0,34.9684,34.9878,34.9199,34.9393,20804.0
2022-09-16 14:40:00,36.03,36.08,36.01,36.06,34368.0,34.9393,34.9878,34.9199,34.9684,34368.0
2022-09-16 14:45:00,36.07,36.13,36.05,36.13,28576.0,34.9781,35.0363,34.9587,35.0363,28576.0
2022-09-16 14:50:00,36.1,36.18,36.08,36.18,32320.0,35.0072,35.0848,34.9878,35.0848,32320.0
2022-09-16 14:55:00,36.18,36.2,36.15,36.19,27970.0,35.0848,35.1041,35.0557,35.0945,27970.0
2022-09-16 15:00:00,36.19,36.24,36.18,36.23,31230.0,35.0945,35.1429,35.0848,35.1332,31230.0
2022-09-16 15:05:00,36.24,36.28,36.24,36.27,16360.0,35.1429,35.1817,35.1429,35.172,16360.0
2022-09-16 15:10:00,36.27,36.27,36.15,36.16,47136.0,35.172,35.172,35.0557,35.0654,47136.0
2022-09-16 15:15:00,36.15,36.19,36.13,36.14,42334.0,35.0557,35.0945,35.0363,35.046,42334.0
2022-09-16 15:20:00,36.16,36.27,36.15,36.21,32492.0,35.0654,35.172,35.0557,35.1138,32492.0
2022-09-16 15:25:00,36.21,36.23,36.13,36.15,28184.0,35.1138,35.1332,35.0363,35.0557,28184.0
2022-09-16 15:30:00,36.16,36.19,36.08,36.15,42602.0,35.0654,35.0945,34.9878,35.0557,42602.0
2022-09-16 15:35:00,36.13,36.22,36.12,36.22,41114.0,35.0363,35.1235,35.0266,35.1235,41114.0
2022-09-16 15:40:00,36.22,36.26,36.21,36.24,58680.0,35.1235,35.1623,35.1138,35.1429,58680.0
2022-09-16 15:45:00,36.24,36.26,36.18,36.24,71854.0,35.1429,35.1623,35.0848,35.1429,71854.0
2022-09-16 15:50:00,36.24,36.35,36.23,36.34,153798.0,35.1429,35.2496,35.1332,35.2399,153798.0
2022-09-16 15:55:00,36.33,36.49,36.33,36.35,471896.0,35.2302,35.3854,35.2302,35.2496,471896.0
2022-09-19 09:30:00,35.99,36.15,35.92,36.15,60322.0,34.9959,35.1515,34.9278,35.1515,60322.0
2022-09-19 09:35:00,36.13,36.14,36.07,36.1,16124.0,35.132,35.1418,35.0737,35.1029,16124.0
2022-09-19 09:40:00,36.12,36.24,36.12,36.21,21292.0,35.1223,35.239,35.1223,35.2098,21292.0
2022-09-19 09:45:00,36.23,36.25,36.21,36.23,15196.0,35.2293,35.2487,35.2098,35.2293,15196.0
2022-09-19 09:50:00,36.24,36.27,36.2,36.21,16102.0,35.239,35.2682,35.2001,35.2098,16102.0
2022-09-19 09:55:00,36.22,36.27,36.2,36.22,13656.0,35.2195,35.2682,35.2001,35.2195,13656.0
2022-09-19 10:00:00,36.23,36.26,36.2,36.24,9932.0,35.2293,35.2584,35.2001,35.239,9932.0
2022-09-19 10:05:00,36.24,36.32,36.24,36.27,12704.0,35.239,35.3168,35.239,35.2682,12704.0
2022-09-19 10:10:00,36.27,36.45,36.27,36.41,16782.0,35.2682,35.4432,35.2682,35.4043,16782.0
2022-09-19 10:15:00,36.38,36.43,36.35,36.35,18450.0,35.3751,35.4237,35.346,35.346,18450.0
2022-09-19 10:20:00,36.37,36.38,36.3,36.38,16168.0,35.3654,35.3751,35.2973,35.3751,16168.0
2022-09-19 10:25:00,36.38,36.45,36.38,36.44,29862.0,35.3751,35.4432,35.3751,35.4335,29862.0
2022-09-19 10:30:00,36.46,36.48,36.4,36.42,26022.0,35.4529,35.4724,35.3946,35.414,26022.0
2022-09-19 10:35:00,36.42,36.51,36.42,36.49,11290.0,35.414,35.5015,35.414,35.4821,11290.0
2022-09-19 10:40:00,36.51,36.57,36.51,36.56,13742.0,35.5015,35.5599,35.5015,35.5502,13742.0
2022-09-19 10:45:00,36.57,36.58,36.53,36.53,9714.0,35.5599,35.5696,35.521,35.521,9714.0
2022-09-19 10:50:00,36.52,36.52,36.47,36.48,9788.0,35.5113,35.5113,35.4626,35.4724,9788.0
2022-09-19 10:55:00,36.46,36.48,36.43,36.47,14200.0,35.4529,35.4724,35.4237,35.4626,14200.0
2022-09-19 11:00:00,36.48,36.53,36.45,36.51,14536.0,35.4724,35.521,35.4432,35.5015,14536.0
2022-09-19 11:05:00,36.49,36.53,36.48,36.5,17030.0,35.4821,35.521,35.4724,35.4918,17030.0
2022-09-19 11:10:00,36.51,36.57,36.49,36.49,10524.0,35.5015,35.5599,35.4821,35.4821,10524.0
2022-09-19 11:15:00,36.5,36.58,36.49,36.51,8786.0,35.4918,35.5696,35.4821,35.5015,8786.0
2022-09-19 11:20:00,36.51,36.51,36.45,36.45,24992.0,35.5015,35.5015,35.4432,35.4432,24992.0
2022-09-19 11:25:00,36.46,36.48,36.44,36.45,17892.0,35.4529,35.4724,35.4335,35.4432,17892.0
2022-09-19 11:30:00,36.43,36.46,36.42,36.45,21648.0,35.4237,35.4529,35.414,35.4432,21648.0
2022-09-19 11:35:00,36.43,36.43,36.27,36.3,70864.0,35.4237,35.4237,35.2682,35.2973,70864.0
2022-09-19 11:40:00,36.27,36.27,36.24,36.25,29270.0,35.2682,35.2682,35.239,35.2487,29270.0
2022-09-19 11:45:00,36.24,36.27,36.24,36.26,26054.0,35.239,35.2682,35.239,35.2584,26054.0
2022-09-19 11:50:00,36.26,36.29,36.21,36.23,38606.0,35.2584,35.2876,35.2098,35.2293,38606.0
2022-09-19 11:55:00,36.24,36.26,36.19,36.21,41982.0,35.239,35.2584,35.1904,35.2098,41982.0
2022-09-19 12:00:00,36.2,36.23,36.15,36.15,26034.0,35.2001,35.2293,35.1515,35.1515,26034.0
2022-09-19 12:05:00,36.15,36.22,36.09,36.2,32066.0,35.1515,35.2195,35.0931,35.2001,32066.0
2022-09-19 12:10:00,36.19,36.23,36.18,36.21,11690.0,35.1904,35.2293,35.1807,35.2098,11690.0
2022-09-19 12:15:00,36.21,36.24,36.18,36.24,11556.0,35.2098,35.239,35.1807,35.239,11556.0
2022-09-19 12:20:00,36.21,36.22,36.19,36.21,11024.0,35.2098,35.2195,35.1904,35.2098,11024.0
2022-09-19 12:25:00,36.22,36.22,36.18,36.21,7324.0,35.2195,35.2195,35.1807,35.2098,7324.0
2022-09-19 12:30:00,36.21,36.24,36.21,36.24,19442.0,35.2098,35.239,35.2098,35.239,19442.0
2022-09-19 12:35:00,36.24,36.31,36.24,36.3,19508.0,35.239,35.3071,35.239,35.2973,19508.0
2022-09-19 12:40:00,36.29,36.3,36.27,36.29,13528.0,35.2876,35.2973,35.2682,35.2876,13528.0
2022-09-19 12:45:00,36.29,36.3,36.27,36.27,14296.0,35.2876,35.2973,35.2682,35.2682,14296.0
2022-09-19 12:50:00,36.27,36.34,36.27,36.34,9460.0,35.2682,35.3362,35.2682,35.3362,9460.0
2022-09-19 12:55:00,36.34,36.35,36.32,36.34,14664.0,35.3362,35.346,35.3168,35.3362,14664.0
2022-09-19 13:00:00,36.34,36.35,36.31,36.33,8438.0,35.3362,35.346,35.3071,35.3265,8438.0
2022-09-19 13:05:00,36.3,36.31,36.29,36.3,14706.0,35.2973,35.3071,35.2876,35.2973,14706.0
2022-09-19 13:10:00,36.3,36.3,36.26,36.3,13750.0,35.2973,35.2973,35.2584,35.2973,13750.0
2022-09-19 13:15:00,36.29,36.3,36.26,36.3,8118.0,35.2876,35.2973,35.2584,35.2973,8118.0
2022-09-19 13:20:00,36.3,36.32,36.29,36.32,17770.0,35.2973,35.3168,35.2876,35.3168,17770.0
2022-09-19 13:25:00,36.31,36.36,36.31,36.36,13940.0,35.3071,35.3557,35.3071,35.3557,13940.0
2022-09-19 13:30:00,36.37,36.37,36.27,36.27,11908.0,35.3654,35.3654,35.2682,35.2682,11908.0
2022-09-19 13:35:00,36.27,36.3,36.24,36.3,18238.0,35.2682,35.2973,35.239,35.2973,18238.0
2022-09-19 13:40:00,36.3,36.33,36.29,36.31,20594.0,35.2973,35.3265,35.2876,35.3071,20594.0
2022-09-19 13:45:00,36.31,36.38,36.31,36.32,18584.0,35.3071,35.3751,35.3071,35.3168,18584.0
2022-09-19 13:50:00,36.32,36.33,36.29,36.31,14496.0,35.3168,35.3265,35.2876,35.3071,14496.0
2022-09-19 13:55:00,36.31,36.34,36.29,36.3,12326.0,35.3071,35.3362,35.2876,35.2973,12326.0
2022-09-19 14:00:00,36.3,36.35,36.29,36.3,66528.0,35.2973,35.346,35.2876,35.2973,66528.0
2022-09-19 14:05:00,36.31,36.31,36.27,36.3,15840.0,35.3071,35.3071,35.2682,35.2973,15840.0
2022-09-19 14:10:00,36.3,36.31,36.26,36.26,29900.0,35.2973,35.3071,35.2584,35.2584,29900.0
2022-09-19 14:15:00,36.25,36.3,36.24,36.27,20082.0,35.2487,35.2973,35.239,35.2682,20082.0
2022-09-19 14:20:00,36.26,36.28,36.2,36.21,23994.0,35.2584,35.2779,35.2001,35.2098,23994.0
2022-09-19 14:25:00,36.19,36.24,36.19,36.22,22154.0,35.1904,35.239,35.1904,35.2195,22154.0
2022-09-19 14:30:00,36.22,36.26,36.22,36.26,19556.0,35.2195,35.2584,35.2195,35.2584,19556.0
2022-09-19 14:35:00,36.25,36.3,36.24,36.28,14688.0,35.2487,35.2973,35.239,35.2779,14688.0
2022-09-19 14:40:00,36.27,36.28,36.25,36.26,16072.0,35.2682,35.2779,35.2487,35.2584,16072.0
2022-09-19 14:45:00,36.26,36.27,36.24,36.24,18508.0,35.2584,35.2682,35.239,35.239,18508.0
2022-09-19 14:50:00,36.25,36.31,36.25,36.3,11370.0,35.2487,35.3071,35.2487,35.2973,11370.0
2022-09-19 14:55:00,36.3,36.33,36.3,36.32,17252.0,35.2973,35.3265,35.2973,35.3168,17252.0
2022-09-19 15:00:00,36.33,36.43,36.33,36.41,16948.0,35.3265,35.4237,35.3265,35.4043,16948.0
2022-09-19 15:05:00,36.41,36.44,36.4,36.44,14144.0,35.4043,35.4335,35.3946,35.4335,14144.0
2022-09-19 15:10:00,36.42,36.51,36.42,36.51,45074.0,35.414,35.5015,35.414,35.5015,45074.0
2022-09-19 15:15:00,36.51,36.55,36.51,36.52,69824.0,35.5015,35.5404,35.5015,35.5113,69824.0
2022-09-19 15:20:00,36.52,36.57,36.51,36.57,50792.0,35.5113,35.5599,35.5015,35.5599,50792.0
2022-09-19 15:25:00,36.57,36.6,36.55,36.57,24460.0,35.5599,35.5891,35.5404,35.5599,24460.0
2022-09-19 15:30:00,36.57,36.6,36.57,36.58,21930.0,35.5599,35.5891,35.5599,35.5696,21930.0
2022-09-19 15:35:00,36.57,36.59,36.56,36.56,22384.0,35.5599,35.5793,35.5502,35.5502,22384.0
2022-09-19 15:40:00,36.56,36.58,36.54,36.54,181846.0,35.5502,35.5696,35.5307,35.5307,181846.0
2022-09-19 15:45:00,36.54,36.56,36.51,36.52,63874.0,35.5307,35.5502,35.5015,35.5113,63874.0
2022-09-19 15:50:00,36.52,36.57,36.46,36.57,133786.0,35.5113,35.5599,35.4529,35.5599,133786.0
2022-09-19 15:55:00,36.56,36.6,36.52,36.59,326148.0,35.5502,35.5891,35.5113,35.5793,326148.0
2022-09-20 09:30:00,36.27,36.32,36.13,36.13,56894.0,35.2682,35.3168,35.132,35.132,56894.0
2022-09-20 09:35:00,36.12,36.12,35.95,35.98,33918.0,35.1223,35.1223,34.957,34.9862,33918.0
2022-09-20 09:40:00,35.97,35.97,35.82,35.94,89610.0,34.9765,34.9765,34.8306,34.9473,89610.0
2022-09-20 09:45:00,35.94,36.01,35.93,35.95,32594.0,34.9473,35.0153,34.9376,34.957,32594.0
2022-09-20 09:50:00,35.94,35.96,35.91,35.94,71974.0,34.9473,34.9667,34.9181,34.9473,71974.0
2022-09-20 09:55:00,35.95,35.96,35.92,35.95,19222.0,34.957,34.9667,34.9278,34.957,19222.0
2022-09-20 10:00:00,35.94,36.02,35.91,35.99,83646.0,34.9473,35.0251,34.9181,34.9959,83646.0
2022-09-20 10:05:00,35.99,36.06,35.99,36.05,10726.0,34.9959,35.064,34.9959,35.0542,10726.0
2022-09-20 10:10:00,36.03,36.08,36.02,36.07,30970.0,35.0348,35.0834,35.0251,35.0737,30970.0
2022-09-20 10:15:00,36.07,36.08,36.03,36.05,18042.0,35.0737,35.0834,35.0348,35.0542,18042.0
2022-09-20 10:20:00,36.05,36.09,36.03,36.04,25360.0,35.0542,35.0931,35.0348,35.0445,25360.0
2022-09-20 10:25:00,36.03,36.08,36.01,36.03,44414.0,35.0348,35.0834,35.0153,35.0348,44414.0
2022-09-20 10:30:00,36.02,36.02,35.96,35.97,79908.0,35.0251,35.0251,34.9667,34.9765,79908.0
2022-09-20 10:35:00,35.97,35.97,35.79,35.8,191142.0,34.9765,34.9765,34.8014,34.8111,191142.0
2022-09-20 10:40:00,35.79,35.94,35.77,35.89,51404.0,34.8014,34.9473,34.782,34.8987,51404.0
2022-09-20 10:45:00,35.88,35.94,35.86,35.94,30464.0,34.8889,34.9473,34.8695,34.9473,30464.0
2022-09-20 10:50:00,35.94,35.99,35.94,35.96,12990.0,34.9473,34.9959,34.9473,34.9667,12990.0
2022-09-20 10:55:00,35.96,36.01,35.95,36.01,27844.0,34.9667,35.0153,34.957,35.0153,27844.0
2022-09-20 11:00:00,36.01,36.04,35.99,36.03,17268.0,35.0153,35.0445,34.9959,35.0348,17268.0
2022-09-20 11:05:00,36.02,36.07,36.01,36.02,33070.0,35.0251,35.0737,35.0153,35.0251,33070.0
2022-09-20 11:10:00,36.02,36.04,35.99,36.01,90354.0,35.0251,35.0445,34.9959,35.0153,90354.0
2022-09-20 11:15:00,36.02,36.02,35.98,35.98,228812.0,35.0251,35.0251,34.9862,34.9862,228812.0
2022-09-20 11:20:00,35.96,35.98,35.94,35.97,24694.0,34.9667,34.9862,34.9473,34.9765,24694.0
2022-09-20 11:25:00,35.97,36.01,35.96,35.96,39946.0,34.9765,35.0153,34.9667,34.9667,39946.0
2022-09-20 11:30:00,35.96,35.99,35.92,35.95,10808.0,34.9667,34.9959,34.9278,34.957,10808.0
2022-09-20 11:35:00,35.97,35.99,35.94,35.98,13494.0,34.9765,34.9959,34.9473,34.9862,13494.0
2022-09-20 11:40:00,35.98,35.99,35.96,35.98,30340.0,34.9862,34.9959,34.9667,34.9862,30340.0
2022-09-20 11:45:00,35.98,36.04,35.98,36.03,21920.0,34.9862,35.0445,34.9862,35.0348,21920.0
2022-09-20 11:50:00,36.03,36.11,36.02,36.1,11322.0,35.0348,35.1126,35.0251,35.1029,11322.0
2022-09-20 11:55:00,36.1,36.12,36.08,36.1,9790.0,35.1029,35.1223,35.0834,35.1029,9790.0
2022-09-20 12:00:00,36.1,36.13,36.1,36.1,11010.0,35.1029,35.132,35.1029,35.1029,11010.0
2022-09-20 12:05:00,36.13,36.13,36.07,36.07,7008.0,35.132,35.132,35.0737,35.0737,7008.0
2022-09-20 12:10:00,36.07,36.09,36.05,36.08,12592.0,35.0737,35.0931,35.0542,35.0834,12592.0
2022-09-20 12:15:00,36.08,36.1,36.07,36.09,13106.0,35.0834,35.1029,35.0737,35.0931,13106.0
2022-09-20 12:20:00,36.09,36.1,36.04,36.04,11966.0,35.0931,35.1029,35.0445,35.0445,11966.0
2022-09-20 12:25:00,36.02,36.04,35.97,35.98,36480.0,35.0251,35.0445,34.9765,34.9862,36480.0
2022-09-20 12:30:00,35.98,36.0,35.93,35.95,35732.0,34.9862,35.0056,34.9376,34.957,35732.0
2022-09-20 12:35:00,35.96,35.99,35.95,35.98,30880.0,34.9667,34.9959,34.957,34.9862,30880.0
2022-09-20 12:40:00,35.98,35.98,35.96,35.97,29810.0,34.9862,34.9862,34.9667,34.9765,29810.0
2022-09-20 12:45:00,35.96,35.99,35.95,35.97,11478.0,34.9667,34.9959,34.957,34.9765,11478.0
2022-09-20 12:50:00,35.97,35.98,35.94,35.98,15094.0,34.9765,34.9862,34.9473,34.9862,15094.0
2022-09-20 12:55:00,35.98,36.01,35.97,35.99,6260.0,34.9862,35.0153,34.9765,34.9959,6260.0
2022-09-20 13:00:00,35.99,36.01,35.96,35.99,32594.0,34.9959,35.0153,34.9667,34.9959,32594.0
2022-09-20 13:05:00,35.98,35.99,35.96,35.98,10114.0,34.9862,34.9959,34.9667,34.9862,10114.0
2022-09-20 13:10:00,35.98,35.99,35.96,35.98,33210.0,34.9862,34.9959,34.9667,34.9862,33210.0
2022-09-20 13:15:00,35.97,35.97,35.9,35.92,17830.0,34.9765,34.9765,34.9084,34.9278,17830.0
2022-09-20 13:20:00,35.92,35.97,35.91,35.97,21240.0,34.9278,34.9765,34.9181,34.9765,21240.0
2022-09-20 13:25:00,35.97,35.97,35.89,35.92,42610.0,34.9765,34.9765,34.8987,34.9278,42610.0
2022-09-20 13:30:00,35.92,35.92,35.81,35.82,37202.0,34.9278,34.9278,34.8209,34.8306,37202.0
2022-09-20 13:35:00,35.81,35.85,35.8,35.84,12494.0,34.8209,34.8598,34.8111,34.85,12494.0
2022-09-20 13:40:00,35.83,35.86,35.82,35.84,18338.0,34.8403,34.8695,34.8306,34.85,18338.0
2022-09-20 13:45:00,35.83,35.84,35.82,35.83,25122.0,34.8403,34.85,34.8306,34.8403,25122.0
2022-09-20 13:50:00,35.83,35.84,35.77,35.79,171330.0,34.8403,34.85,34.782,34.8014,171330.0
2022-09-20 13:55:00,35.78,35.81,35.75,35.77,51452.0,34.7917,34.8209,34.7625,34.782,51452.0
2022-09-20 14:00:00,35.77,35.84,35.77,35.82,86962.0,34.782,34.85,34.782,34.8306,86962.0
2022-09-20 14:05:00,35.82,35.85,35.81,35.85,31400.0,34.8306,34.8598,34.8209,34.8598,31400.0
2022-09-20 14:10:00,35.86,35.87,35.83,35.85,14212.0,34.8695,34.8792,34.8403,34.8598,14212.0
2022-09-20 14:15:00,35.85,35.93,35.84,35.93,35134.0,34.8598,34.9376,34.85,34.9376,35134.0
2022-09-20 14:20:00,35.93,35.99,35.92,35.98,27062.0,34.9376,34.9959,34.9278,34.9862,27062.0
2022-09-20 14:25:00,35.98,35.99,35.96,35.98,21482.0,34.9862,34.9959,34.9667,34.9862,21482.0
2022-09-20 14:30:00,35.98,35.98,35.9,35.92,28526.0,34.9862,34.9862,34.9084,34.9278,28526.0
2022-09-20 14:35:00,35.92,35.92,35.88,35.9,15172.0,34.9278,34.9278,34.8889,34.9084,15172.0
2022-09-20 14:40:00,35.9,35.92,35.85,35.92,23218.0,34.9084,34.9278,34.8598,34.9278,23218.0
2022-09-20 14:45:00,35.92,36.07,35.91,36.02,53272.0,34.9278,35.0737,34.9181,35.0251,53272.0
2022-09-20 14:50:00,36.02,36.02,35.99,36.01,12100.0,35.0251,35.0251,34.9959,35.0153,12100.0
2022-09-20 14:55:00,36.01,36.08,36.01,36.05,21430.0,35.0153,35.0834,35.0153,35.0542,21430.0
2022-09-20 15:00:00,36.05,36.12,36.04,36.07,12212.0,35.0542,35.1223,35.0445,35.0737,12212.0
2022-09-20 15:05:00,36.07,36.07,36.02,36.03,16460.0,35.0737,35.0737,35.0251,35.0348,16460.0
2022-09-20 15:10:00,36.04,36.09,36.04,36.08,19482.0,35.0445,35.0931,35.0445,35.0834,19482.0
2022-09-20 15:15:00,36.07,36.1,36.06,36.09,20296.0,35.0737,35.1029,35.064,35.0931,20296.0
2022-09-20 15:20:00,36.09,36.15,36.09,36.12,29996.0,35.0931,35.1515,35.0931,35.1223,29996.0
2022-09-20 15:25:00,36.12,36.15,36.11,36.12,33092.0,35.1223,35.1515,35.1126,35.1223,33092.0
2022-09-20 15:30:00,36.11,36.15,36.05,36.13,46994.0,35.1126,35.1515,35.0542,35.132,46994.0
2022-09-20 15:35:00,36.12,36.22,36.12,36.2,34176.0,35.1223,35.2195,35.1223,35.2001,34176.0
2022-09-20 15:40:00,36.19,36.21,36.17,36.2,40944.0,35.1904,35.2098,35.1709,35.2001,40944.0
2022-09-20 15:45:00,36.2,36.23,36.15,36.18,78932.0,35.2001,35.2293,35.1515,35.1807,78932.0
2022-09-20 15:50:00,36.17,36.2,36.09,36.14,107236.0,35.1709,35.2001,35.0931,35.1418,107236.0
2022-09-20 15:55:00,36.15,36.15,36.03,36.09,219738.0,35.1515,35.1515,35.0348,35.0931,219738.0
2022-09-21 09:30:00,36.23,36.47,36.23,36.47,69374.0,35.2293,35.4626,35.2293,35.4626,69374.0
2022-09-21 09:35:00,36.5,36.52,36.45,36.47,7362.0,35.4918,35.5113,35.4432,35.4626,7362.0
2022-09-21 09:40:00,36.48,36.49,36.43,36.44,17320.0,35.4724,35.4821,35.4237,35.4335,17320.0
2022-09-21 09:45:00,36.45,36.64,36.45,36.64,11228.0,35.4432,35.6279,35.4432,35.6279,11228.0
2022-09-21 09:50:00,36.63,36.66,36.63,36.65,9824.0,35.6182,35.6474,35.6182,35.6377,9824.0
2022-09-21 09:55:00,36.66,36.66,36.58,36.61,10478.0,35.6474,35.6474,35.5696,35.5988,10478.0
2022-09-21 10:00:00,36.61,36.66,36.6,36.6,16878.0,35.5988,35.6474,35.5891,35.5891,16878.0
2022-09-21 10:05:00,36.61,36.61,36.49,36.57,26472.0,35.5988,35.5988,35.4821,35.5599,26472.0
2022-09-21 10:10:00,36.57,36.62,36.56,36.6,43674.0,35.5599,35.6085,35.5502,35.5891,43674.0
2022-09-21 10:15:00,36.6,36.6,36.56,36.57,83084.0,35.5891,35.5891,35.5502,35.5599,83084.0
2022-09-21 10:20:00,36.58,36.62,36.57,36.61,67044.0,35.5696,35.6085,35.5599,35.5988,67044.0
2022-09-21 10:25:00,36.61,36.68,36.6,36.68,22458.0,35.5988,35.6668,35.5891,35.6668,22458.0
2022-09-21 10:30:00,36.68,36.69,36.62,36.64,38764.0,35.6668,35.6766,35.6085,35.6279,38764.0
2022-09-21 10:35:00,36.65,36.68,36.63,36.67,10986.0,35.6377,35.6668,35.6182,35.6571,10986.0
2022-09-21 10:40:00,36.66,36.68,36.66,36.67,10456.0,35.6474,35.6668,35.6474,35.6571,10456.0
2022-09-21 10:45:00,36.66,36.7,36.66,36.68,47700.0,35.6474,35.6863,35.6474,35.6668,47700.0
2022-09-21 10:50:00,36.67,36.71,36.67,36.71,16386.0,35.6571,35.696,35.6571,35.696,16386.0
2022-09-21 10:55:00,36.71,36.71,36.63,36.63,156280.0,35.696,35.696,35.6182,35.6182,156280.0
2022-09-21 11:00:00,36.64,36.67,36.55,36.55,16742.0,35.6279,35.6571,35.5404,35.5404,16742.0
2022-09-21 11:05:00,36.54,36.57,36.52,36.57,34280.0,35.5307,35.5599,35.5113,35.5599,34280.0
2022-09-21 11:10:00,36.57,36.63,36.57,36.62,11472.0,35.5599,35.6182,35.5599,35.6085,11472.0
2022-09-21 11:15:00,36.63,36.63,36.57,36.58,18092.0,35.6182,35.6182,35.5599,35.5696,18092.0
2022-09-21 11:20:00,36.57,36.59,36.55,36.59,15620.0,35.5599,35.5793,35.5404,35.5793,15620.0
2022-09-21 11:25:00,36.59,36.59,36.56,36.58,11490.0,35.5793,35.5793,35.5502,35.5696,11490.0
2022-09-21 11:30:00,36.57,36.6,36.57,36.59,17850.0,35.5599,35.5891,35.5599,35.5793,17850.0
2022-09-21 11:35:00,36.6,36.6,36.58,36.6,24082.0,35.5891,35.5891,35.5696,35.5891,24082.0
2022-09-21 11:40:00,36.6,36.66,36.6,36.63,14530.0,35.5891,35.6474,35.5891,35.6182,14530.0
2022-09-21 11:45:00,36.64,36.65,36.59,36.59,11082.0,35.6279,35.6377,35.5793,35.5793,11082.0
2022-09-21 11:50:00,36.59,36.61,36.59,36.6,8064.0,35.5793,35.5988,35.5793,35.5891,8064.0
2022-09-21 11:55:00,36.6,36.6,36.59,36.6,14356.0,35.5891,35.5891,35.5793,35.5891,14356.0
2022-09-21 12:00:00,36.6,36.6,36.58,36.59,34300.0,35.5891,35.5891,35.5696,35.5793,34300.0
2022-09-21 12:05:00,36.6,36.63,36.6,36.63,13112.0,35.5891,35.6182,35.5891,35.6182,13112.0
2022-09-21 12:10:00,36.63,36.67,36.62,36.65,8476.0,35.6182,35.6571,35.6085,35.6377,8476.0
2022-09-21 12:15:00,36.65,36.66,36.63,36.66,12644.0,35.6377,35.6474,35.6182,35.6474,12644.0
2022-09-21 12:20:00,36.65,36.65,36.62,36.65,17298.0,35.6377,35.6377,35.6085,35.6377,17298.0
2022-09-21 12:25:00,36.65,36.68,36.65,36.65,8650.0,35.6377,35.6668,35.6377,35.6377,8650.0
2022-09-21 12:30:00,36.66,36.7,36.65,36.7,12674.0,35.6474,35.6863,35.6377,35.6863,12674.0
2022-09-21 12:35:00,36.69,36.72,36.69,36.71,11254.0,35.6766,35.7057,35.6766,35.696,11254.0
2022-09-21 12:40:00,36.7,36.72,36.66,36.66,9170.0,35.6863,35.7057,35.6474,35.6474,9170.0
2022-09-21 12:45:00,36.64,36.65,36.63,36.64,8500.0,35.6279,35.6377,35.6182,35.6279,8500.0
2022-09-21 12:50:00,36.63,36.63,36.6,36.61,8704.0,35.6182,35.6182,35.5891,35.5988,8704.0
2022-09-21 12:55:00,36.6,36.62,36.59,36.59,19268.0,35.5891,35.6085,35.5793,35.5793,19268.0
2022-09-21 13:00:00,36.59,36.63,36.59,36.6,18550.0,35.5793,35.6182,35.5793,35.5891,18550.0
2022-09-21 13:05:00,36.6,36.64,36.58,36.6,36378.0,35.5891,35.6279,35.5696,35.5891,36378.0
2022-09-21 13:10:00,36.6,36.65,36.59,36.63,16240.0,35.5891,35.6377,35.5793,35.6182,16240.0
2022-09-21 13:15:00,36.63,36.63,36.59,36.59,14496.0,35.6182,35.6182,35.5793,35.5793,14496.0
2022-09-21 13:20:00,36.59,36.6,36.59,36.6,21328.0,35.5793,35.5891,35.5793,35.5891,21328.0
2022-09-21 13:25:00,36.59,36.63,36.59,36.63,9408.0,35.5793,35.6182,35.5793,35.6182,9408.0
2022-09-21 13:30:00,36.63,36.63,36.6,36.62,12296.0,35.6182,35.6182,35.5891,35.6085,12296.0
2022-09-21 13:35:00,36.63,36.64,36.61,36.62,14750.0,35.6182,35.6279,35.5988,35.6085,14750.0
2022-09-21 13:40:00,36.63,36.68,36.63,36.67,13550.0,35.6182,35.6668,35.6182,35.6571,13550.0
2022-09-21 13:45:00,36.67,36.67,36.62,36.63,14014.0,35.6571,35.6571,35.6085,35.6182,14014.0
2022-09-21 13:50:00,36.63,36.66,36.62,36.63,13344.0,35.6182,35.6474,35.6085,35.6182,13344.0
2022-09-21 13:55:00,36.63,36.75,36.63,36.75,10652.0,35.6182,35.7349,35.6182,35.7349,10652.0
2022-09-21 14:00:00,36.69,36.73,36.18,36.18,133604.0,35.6766,35.7155,35.1807,35.1807,133604.0
2022-09-21 14:05:00,36.16,36.4,36.09,36.34,145840.0,35.1612,35.3946,35.0931,35.3362,145840.0
2022-09-21 14:10:00,36.31,36.34,36.1,36.1,22080.0,35.3071,35.3362,35.1029,35.1029,22080.0
2022-09-21 14:15:00,36.09,36.19,36.09,36.16,24990.0,35.0931,35.1904,35.0931,35.1612,24990.0
2022-09-21 14:20:00,36.17,36.25,36.16,36.25,25528.0,35.1709,35.2487,35.1612,35.2487,25528.0
2022-09-21 14:25:00,36.24,36.31,36.2,36.21,26400.0,35.239,35.3071,35.2001,35.2098,26400.0
2022-09-21 14:30:00,36.2,36.51,36.12,36.47,73084.0,35.2001,35.5015,35.1223,35.4626,73084.0
2022-09-21 14:35:00,36.46,36.56,36.4,36.47,64006.0,35.4529,35.5502,35.3946,35.4626,64006.0
2022-09-21 14:40:00,36.48,36.83,36.41,36.83,49832.0,35.4724,35.8127,35.4043,35.8127,49832.0
2022-09-21 14:45:00,36.84,36.95,36.63,36.66,90096.0,35.8224,35.9294,35.6182,35.6474,90096.0
2022-09-21 14:50:00,36.68,36.81,36.58,36.81,40496.0,35.6668,35.7933,35.5696,35.7933,40496.0
2022-09-21 14:55:00,36.81,36.86,36.72,36.79,43524.0,35.7933,35.8419,35.7057,35.7738,43524.0
2022-09-21 15:00:00,36.79,36.84,36.69,36.74,33422.0,35.7738,35.8224,35.6766,35.7252,33422.0
2022-09-21 15:05:00,36.74,36.82,36.63,36.64,47944.0,35.7252,35.803,35.6182,35.6279,47944.0
2022-09-21 15:10:00,36.63,36.63,36.34,36.6,46242.0,35.6182,35.6182,35.3362,35.5891,46242.0
2022-09-21 15:15:00,36.62,36.72,36.59,36.62,26972.0,35.6085,35.7057,35.5793,35.6085,26972.0
2022-09-21 15:20:00,36.6,36.61,36.48,36.51,24468.0,35.5891,35.5988,35.4724,35.5015,24468.0
2022-09-21 15:25:00,36.49,36.49,36.27,36.27,31874.0,35.4821,35.4821,35.2682,35.2682,31874.0
2022-09-21 15:30:00,36.24,36.29,36.12,36.28,27940.0,35.239,35.2876,35.1223,35.2779,27940.0
2022-09-21 15:35:00,36.29,36.29,36.02,36.04,39812.0,35.2876,35.2876,35.0251,35.0445,39812.0
2022-09-21 15:40:00,36.04,36.11,36.01,36.04,38832.0,35.0445,35.1126,35.0153,35.0445,38832.0
2022-09-21 15:45:00,36.03,36.03,35.93,35.96,109304.0,35.0348,35.0348,34.9376,34.9667,109304.0
2022-09-21 15:50:00,35.96,36.06,35.95,36.03,150406.0,34.9667,35.064,34.957,35.0348,150406.0
2022-09-21 15:55:00,36.02,36.02,35.89,35.9,305558.0,35.0251,35.0251,34.8987,34.9084,305558.0
2022-09-22 09:30:00,35.77,35.82,35.68,35.7,46718.0,34.782,34.8306,34.6945,34.7139,46718.0
2022-09-22 09:35:00,35.68,35.68,35.54,35.54,13844.0,34.6945,34.6945,34.5583,34.5583,13844.0
2022-09-22 09:40:00,35.55,35.55,35.39,35.41,17566.0,34.5681,34.5681,34.4125,34.4319,17566.0
2022-09-22 09:45:00,35.41,35.41,35.31,35.31,15978.0,34.4319,34.4319,34.3347,34.3347,15978.0
2022-09-22 09:50:00,35.31,35.38,35.31,35.32,21422.0,34.3347,34.4028,34.3347,34.3444,21422.0
2022-09-22 09:55:00,35.3,35.32,35.23,35.23,12652.0,34.325,34.3444,34.2569,34.2569,12652.0
2022-09-22 10:00:00,35.24,35.24,35.14,35.16,30708.0,34.2666,34.2666,34.1694,34.1888,30708.0
2022-09-22 10:05:00,35.16,35.29,35.15,35.29,15862.0,34.1888,34.3152,34.1791,34.3152,15862.0
2022-09-22 10:10:00,35.27,35.32,35.21,35.32,11866.0,34.2958,34.3444,34.2374,34.3444,11866.0
2022-09-22 10:15:00,35.32,35.32,35.2,35.2,14260.0,34.3444,34.3444,34.2277,34.2277,14260.0
2022-09-22 10:20:00,35.18,35.22,35.13,35.18,13382.0,34.2083,34.2472,34.1597,34.2083,13382.0
2022-09-22 10:25:00,35.18,35.24,35.17,35.2,32794.0,34.2083,34.2666,34.1986,34.2277,32794.0
2022-09-22 10:30:00,35.19,35.26,35.14,35.16,18502.0,34.218,34.2861,34.1694,34.1888,18502.0
2022-09-22 10:35:00,35.16,35.16,35.1,35.12,21082.0,34.1888,34.1888,34.1305,34.1499,21082.0
2022-09-22 10:40:00,35.1,35.12,35.04,35.05,23230.0,34.1305,34.1499,34.0721,34.0819,23230.0
2022-09-22 10:45:00,35.05,35.09,35.02,35.09,18054.0,34.0819,34.1208,34.0527,34.1208,18054.0
2022-09-22 10:50:00,35.08,35.08,35.01,35.01,41000.0,34.111,34.111,34.043,34.043,41000.0
2022-09-22 10:55:00,35.01,35.05,34.97,34.98,33132.0,34.043,34.0819,34.0041,34.0138,33132.0
2022-09-22 11:00:00,34.99,35.0,34.95,34.98,13188.0,34.0235,34.0332,33.9846,34.0138,13188.0
2022-09-22 11:05:00,34.99,35.07,34.99,35.06,24216.0,34.0235,34.1013,34.0235,34.0916,24216.0
2022-09-22 11:10:00,35.05,35.05,34.98,34.98,23976.0,34.0819,34.0819,34.0138,34.0138,23976.0
2022-09-22 11:15:00,34.98,35.03,34.96,35.02,19538.0,34.0138,34.0624,33.9944,34.0527,19538.0
2022-09-22 11:20:00,35.01,35.04,34.98,35.04,17982.0,34.043,34.0721,34.0138,34.0721,17982.0
2022-09-22 11:25:00,35.03,35.13,35.03,35.12,14010.0,34.0624,34.1597,34.0624,34.1499,14010.0
2022-09-22 11:30:00,35.12,35.16,35.09,35.12,12836.0,34.1499,34.1888,34.1208,34.1499,12836.0
2022-09-22 11:35:00,35.09,35.1,35.06,35.09,6122.0,34.1208,34.1305,34.0916,34.1208,6122.0
2022-09-22 11:40:00,35.07,35.07,35.04,35.06,5634.0,34.1013,34.1013,34.0721,34.0916,5634.0
2022-09-22 11:45:00,35.07,35.14,35.06,35.11,14258.0,34.1013,34.1694,34.0916,34.1402,14258.0
2022-09-22 11:50:00,35.1,35.14,35.1,35.12,9622.0,34.1305,34.1694,34.1305,34.1499,9622.0
2022-09-22 11:55:00,35.12,35.12,35.02,35.06,10574.0,34.1499,34.1499,34.0527,34.0916,10574.0
2022-09-22 12:00:00,35.05,35.12,35.05,35.08,27358.0,34.0819,34.1499,34.0819,34.111,27358.0
2022-09-22 12:05:00,35.07,35.08,35.02,35.07,66152.0,34.1013,34.111,34.0527,34.1013,66152.0
2022-09-22 12:10:00,35.06,35.06,34.99,35.02,26226.0,34.0916,34.0916,34.0235,34.0527,26226.0
2022-09-22 12:15:00,35.02,35.07,34.99,35.07,20408.0,34.0527,34.1013,34.0235,34.1013,20408.0
2022-09-22 12:20:00,35.07,35.16,35.04,35.16,41284.0,34.1013,34.1888,34.0721,34.1888,41284.0
2022-09-22 12:25:00,35.16,35.17,35.06,35.08,22978.0,34.1888,34.1986,34.0916,34.111,22978.0
2022-09-22 12:30:00,35.07,35.09,35.05,35.06,35914.0,34.1013,34.1208,34.0819,34.0916,35914.0
2022-09-22 12:35:00,35.06,35.1,35.05,35.09,13570.0,34.0916,34.1305,34.0819,34.1208,13570.0
2022-09-22 12:40:00,35.08,35.12,35.07,35.09,13092.0,34.111,34.1499,34.1013,34.1208,13092.0
2022-09-22 12:45:00,35.09,35.13,35.09,35.1,11758.0,34.1208,34.1597,34.1208,34.1305,11758.0
2022-09-22 12:50:00,35.12,35.17,35.09,35.12,24846.0,34.1499,34.1986,34.1208,34.1499,24846.0
2022-09-22 12:55:00,35.1,35.14,35.06,35.06,15426.0,34.1305,34.1694,34.0916,34.0916,15426.0
2022-09-22 13:00:00,35.06,35.07,35.03,35.03,11864.0,34.0916,34.1013,34.0624,34.0624,11864.0
2022-09-22 13:05:00,35.02,35.05,34.99,34.99,18346.0,34.0527,34.0819,34.0235,34.0235,18346.0
2022-09-22 13:10:00,34.99,35.0,34.96,34.99,13262.0,34.0235,34.0332,33.9944,34.0235,13262.0
2022-09-22 13:15:00,34.98,34.99,34.96,34.98,8512.0,34.0138,34.0235,33.9944,34.0138,8512.0
2022-09-22 13:20:00,34.98,34.99,34.96,34.97,6214.0,34.0138,34.0235,33.9944,34.0041,6214.0
2022-09-22 13:25:00,34.97,35.01,34.96,35.01,12354.0,34.0041,34.043,33.9944,34.043,12354.0
2022-09-22 13:30:00,35.01,35.04,34.99,35.04,18202.0,34.043,34.0721,34.0235,34.0721,18202.0
2022-09-22 13:35:00,35.04,35.06,34.99,35.01,22122.0,34.0721,34.0916,34.0235,34.043,22122.0
2022-09-22 13:40:00,35.0,35.04,34.99,34.99,37422.0,34.0332,34.0721,34.0235,34.0235,37422.0
2022-09-22 13:45:00,34.98,35.02,34.97,35.0,15782.0,34.0138,34.0527,34.0041,34.0332,15782.0
2022-09-22 13:50:00,35.0,35.05,35.0,35.04,10766.0,34.0332,34.0819,34.0332,34.0721,10766.0
2022-09-22 13:55:00,35.04,35.06,34.99,35.02,73652.0,34.0721,34.0916,34.0235,34.0527,73652.0
2022-09-22 14:00:00,35.02,35.07,34.98,34.98,121302.0,34.0527,34.1013,34.0138,34.0138,121302.0
2022-09-22 14:05:00,34.98,34.99,34.92,34.92,16832.0,34.0138,34.0235,33.9555,33.9555,16832.0
2022-09-22 14:10:00,34.92,34.92,34.85,34.85,26744.0,33.9555,33.9555,33.8874,33.8874,26744.0
2022-09-22 14:15:00,34.86,34.88,34.85,34.85,14210.0,33.8971,33.9166,33.8874,33.8874,14210.0
2022-09-22 14:20:00,34.85,34.85,34.77,34.77,20830.0,33.8874,33.8874,33.8096,33.8096,20830.0
2022-09-22 14:25:00,34.77,34.83,34.76,34.81,20962.0,33.8096,33.8679,33.7999,33.8485,20962.0
2022-09-22 14:30:00,34.8,34.85,34.79,34.84,17274.0,33.8388,33.8874,33.829,33.8777,17274.0
2022-09-22 14:35:00,34.84,34.85,34.81,34.85,8402.0,33.8777,33.8874,33.8485,33.8874,8402.0
2022-09-22 14:40:00,34.86,34.86,34.81,34.82,9688.0,33.8971,33.8971,33.8485,33.8582,9688.0
2022-09-22 14:45:00,34.82,34.82,34.76,34.78,21872.0,33.8582,33.8582,33.7999,33.8193,21872.0
2022-09-22 14:50:00,34.81,34.91,34.81,34.87,14780.0,33.8485,33.9457,33.8485,33.9068,14780.0
2022-09-22 14:55:00,34.88,34.9,34.85,34.85,14534.0,33.9166,33.936,33.8874,33.8874,14534.0
2022-09-22 15:00:00,34.87,34.97,34.87,34.94,34632.0,33.9068,34.0041,33.9068,33.9749,34632.0
2022-09-22 15:05:00,34.95,34.97,34.93,34.96,21820.0,33.9846,34.0041,33.9652,33.9944,21820.0
2022-09-22 15:10:00,34.96,35.05,34.95,35.04,14908.0,33.9944,34.0819,33.9846,34.0721,14908.0
2022-09-22 15:15:00,35.05,35.05,34.99,35.01,30064.0,34.0819,34.0819,34.0235,34.043,30064.0
2022-09-22 15:20:00,35.01,35.01,34.97,34.99,25328.0,34.043,34.043,34.0041,34.0235,25328.0
2022-09-22 15:25:00,34.95,34.98,34.92,34.96,21246.0,33.9846,34.0138,33.9555,33.9944,21246.0
2022-09-22 15:30:00,34.96,35.05,34.96,35.03,24448.0,33.9944,34.0819,33.9944,34.0624,24448.0
2022-09-22 15:35:00,35.04,35.07,34.99,35.01,20824.0,34.0721,34.1013,34.0235,34.043,20824.0
2022-09-22 15:40:00,35.0,35.01,34.95,34.98,22078.0,34.0332,34.043,33.9846,34.0138,22078.0
2022-09-22 15:45:00,34.98,35.09,34.98,35.08,51208.0,34.0138,34.1208,34.0138,34.111,51208.0
2022-09-22 15:50:00,35.07,35.07,34.9,34.9,97060.0,34.1013,34.1013,33.936,33.936,97060.0
2022-09-22 15:55:00,34.91,34.92,34.76,34.77,333338.0,33.9457,33.9555,33.7999,33.8096,333338.0
2022-09-23 09:30:00,34.6,34.6,34.48,34.54,132122.0,33.6443,33.6443,33.5276,33.586,132122.0
2022-09-23 09:35:00,34.52,34.52,34.34,34.34,26098.0,33.5665,33.5665,33.3915,33.3915,26098.0
2022-09-23 09:40:00,34.35,34.39,34.31,34.36,25026.0,33.4012,33.4401,33.3623,33.4109,25026.0
2022-09-23 09:45:00,34.35,34.44,34.31,34.34,27192.0,33.4012,33.4887,33.3623,33.3915,27192.0
2022-09-23 09:50:00,34.31,34.31,34.24,34.26,22218.0,33.3623,33.3623,33.2942,33.3137,22218.0
2022-09-23 09:55:00,34.27,34.29,34.22,34.23,24022.0,33.3234,33.3429,33.2748,33.2845,24022.0
2022-09-23 10:00:00,34.23,34.25,34.18,34.2,46344.0,33.2845,33.304,33.2359,33.2553,46344.0
2022-09-23 10:05:00,34.2,34.24,34.13,34.15,89038.0,33.2553,33.2942,33.1873,33.2067,89038.0
2022-09-23 10:10:00,34.15,34.2,34.1,34.17,53258.0,33.2067,33.2553,33.1581,33.2262,53258.0
2022-09-23 10:15:00,34.18,34.19,34.08,34.1,46752.0,33.2359,33.2456,33.1387,33.1581,46752.0
2022-09-23 10:20:00,34.09,34.18,34.08,34.16,25536.0,33.1484,33.2359,33.1387,33.2164,25536.0
2022-09-23 10:25:00,34.16,34.26,34.13,34.25,32300.0,33.2164,33.3137,33.1873,33.304,32300.0
2022-09-23 10:30:00,34.26,34.26,34.19,34.2,34604.0,33.3137,33.3137,33.2456,33.2553,34604.0
2022-09-23 10:35:00,34.19,34.21,34.13,34.17,33908.0,33.2456,33.2651,33.1873,33.2262,33908.0
2022-09-23 10:40:00,34.18,34.2,34.12,34.15,129964.0,33.2359,33.2553,33.1776,33.2067,129964.0
2022-09-23 10:45:00,34.14,34.17,34.1,34.11,124712.0,33.197,33.2262,33.1581,33.1678,124712.0
2022-09-23 10:50:00,34.1,34.1,34.01,34.05,125584.0,33.1581,33.1581,33.0706,33.1095,125584.0
2022-09-23 10:55:00,34.05,34.09,33.98,33.98,88676.0,33.1095,33.1484,33.0414,33.0414,88676.0
2022-09-23 11:00:00,33.98,33.98,33.9,33.95,41138.0,33.0414,33.0414,32.9636,33.0122,41138.0
2022-09-23 11:05:00,33.95,34.02,33.93,33.96,144854.0,33.0122,33.0803,32.9928,33.022,144854.0
2022-09-23 11:10:00,33.96,34.01,33.95,33.97,80008.0,33.022,33.0706,33.0122,33.0317,80008.0
2022-09-23 11:15:00,33.97,34.03,33.97,34.03,109082.0,33.0317,33.09,33.0317,33.09,109082.0
2022-09-23 11:20:00,34.02,34.12,34.02,34.1,46756.0,33.0803,33.1776,33.0803,33.1581,46756.0
2022-09-23 11:25:00,34.1,34.14,34.08,34.08,39982.0,33.1581,33.197,33.1387,33.1387,39982.0
2022-09-23 11:30:00,34.09,34.18,34.09,34.16,40588.0,33.1484,33.2359,33.1484,33.2164,40588.0
2022-09-23 11:35:00,34.16,34.17,34.09,34.09,25010.0,33.2164,33.2262,33.1484,33.1484,25010.0
2022-09-23 11:40:00,34.09,34.09,34.0,34.01,47706.0,33.1484,33.1484,33.0609,33.0706,47706.0
2022-09-23 11:45:00,34.02,34.02,33.96,33.98,52488.0,33.0803,33.0803,33.022,33.0414,52488.0
2022-09-23 11:50:00,33.98,34.01,33.96,33.99,30470.0,33.0414,33.0706,33.022,33.0511,30470.0
2022-09-23 11:55:00,33.99,34.08,33.99,34.07,29116.0,33.0511,33.1387,33.0511,33.1289,29116.0
2022-09-23 12:00:00,34.07,34.09,34.05,34.08,42566.0,33.1289,33.1484,33.1095,33.1387,42566.0
2022-09-23 12:05:00,34.08,34.1,34.02,34.05,28964.0,33.1387,33.1581,33.0803,33.1095,28964.0
2022-09-23 12:10:00,34.05,34.06,34.03,34.06,30766.0,33.1095,33.1192,33.09,33.1192,30766.0
2022-09-23 12:15:00,34.06,34.1,34.05,34.09,82086.0,33.1192,33.1581,33.1095,33.1484,82086.0
2022-09-23 12:20:00,34.09,34.11,34.05,34.08,47988.0,33.1484,33.1678,33.1095,33.1387,47988.0
2022-09-23 12:25:00,34.08,34.09,34.04,34.05,43300.0,33.1387,33.1484,33.0998,33.1095,43300.0
2022-09-23 12:30:00,34.05,34.05,33.99,34.02,54706.0,33.1095,33.1095,33.0511,33.0803,54706.0
2022-09-23 12:35:00,34.02,34.05,34.01,34.05,38860.0,33.0803,33.1095,33.0706,33.1095,38860.0
2022-09-23 12:40:00,34.05,34.07,34.03,34.04,48960.0,33.1095,33.1289,33.09,33.0998,48960.0
2022-09-23 12:45:00,34.04,34.13,34.04,34.12,29110.0,33.0998,33.1873,33.0998,33.1776,29110.0
2022-09-23 12:50:00,34.13,34.2,34.13,34.2,19528.0,33.1873,33.2553,33.1873,33.2553,19528.0
2022-09-23 12:55:00,34.19,34.21,34.16,34.2,20018.0,33.2456,33.2651,33.2164,33.2553,20018.0
2022-09-23 13:00:00,34.2,34.22,34.18,34.2,18326.0,33.2553,33.2748,33.2359,33.2553,18326.0
2022-09-23 13:05:00,34.18,34.24,34.16,34.22,34016.0,33.2359,33.2942,33.2164,33.2748,34016.0
2022-09-23 13:10:00,34.22,34.24,34.2,34.23,27746.0,33.2748,33.2942,33.2553,33.2845,27746.0
2022-09-23 13:15:00,34.23,34.28,34.23,34.27,16584.0,33.2845,33.3331,33.2845,33.3234,16584.0
2022-09-23 13:20:00,34.27,34.29,34.26,34.27,22844.0,33.3234,33.3429,33.3137,33.3234,22844.0
2022-09-23 13:25:00,34.26,34.26,34.18,34.18,31130.0,33.3137,33.3137,33.2359,33.2359,31130.0
2022-09-23 13:30:00,34.17,34.22,34.16,34.22,24726.0,33.2262,33.2748,33.2164,33.2748,24726.0
2022-09-23 13:35:00,34.21,34.21,34.18,34.18,20950.0,33.2651,33.2651,33.2359,33.2359,20950.0
2022-09-23 13:40:00,34.18,34.24,34.18,34.22,50064.0,33.2359,33.2942,33.2359,33.2748,50064.0
2022-09-23 13:45:00,34.22,34.3,34.22,34.26,18012.0,33.2748,33.3526,33.2748,33.3137,18012.0
2022-09-23 13:50:00,34.24,34.24,34.19,34.21,12210.0,33.2942,33.2942,33.2456,33.2651,12210.0
2022-09-23 13:55:00,34.21,34.21,34.15,34.18,18172.0,33.2651,33.2651,33.2067,33.2359,18172.0
2022-09-23 14:00:00,34.17,34.21,34.13,34.2,23248.0,33.2262,33.2651,33.1873,33.2553,23248.0
2022-09-23 14:05:00,34.19,34.27,34.16,34.16,18892.0,33.2456,33.3234,33.2164,33.2164,18892.0
2022-09-23 14:10:00,34.17,34.18,33.99,34.02,17210.0,33.2262,33.2359,33.0511,33.0803,17210.0
2022-09-23 14:15:00,34.02,34.02,33.98,33.99,19244.0,33.0803,33.0803,33.0414,33.0511,19244.0
2022-09-23 14:20:00,33.99,34.09,33.99,34.06,17576.0,33.0511,33.1484,33.0511,33.1192,17576.0
2022-09-23 14:25:00,34.06,34.12,34.06,34.1,60278.0,33.1192,33.1776,33.1192,33.1581,60278.0
2022-09-23 14:30:00,34.09,34.09,34.0,34.06,18818.0,33.1484,33.1484,33.0609,33.1192,18818.0
2022-09-23 14:35:00,34.06,34.06,34.0,34.01,20730.0,33.1192,33.1192,33.0609,33.0706,20730.0
2022-09-23 14:40:00,34.01,34.06,33.99,34.04,29652.0,33.0706,33.1192,33.0511,33.0998,29652.0
2022-09-23 14:45:00,34.04,34.09,34.02,34.05,12296.0,33.0998,33.1484,33.0803,33.1095,12296.0
2022-09-23 14:50:00,34.04,34.07,33.99,33.99,33638.0,33.0998,33.1289,33.0511,33.0511,33638.0
2022-09-23 14:55:00,33.98,33.98,33.93,33.94,32420.0,33.0414,33.0414,32.9928,33.0025,32420.0
2022-09-23 15:00:00,33.93,34.08,33.93,34.07,25936.0,32.9928,33.1387,32.9928,33.1289,25936.0
2022-09-23 15:05:00,34.07,34.23,34.05,34.21,30104.0,33.1289,33.2845,33.1095,33.2651,30104.0
2022-09-23 15:10:00,34.22,34.23,34.17,34.21,44348.0,33.2748,33.2845,33.2262,33.2651,44348.0
2022-09-23 15:15:00,34.22,34.35,34.22,34.3,58492.0,33.2748,33.4012,33.2748,33.3526,58492.0
2022-09-23 15:20:00,34.29,34.32,34.22,34.23,38286.0,33.3429,33.372,33.2748,33.2845,38286.0
2022-09-23 15:25:00,34.23,34.27,34.19,34.27,43522.0,33.2845,33.3234,33.2456,33.3234,43522.0
2022-09-23 15:30:00,34.27,34.35,34.27,34.33,64740.0,33.3234,33.4012,33.3234,33.3818,64740.0
2022-09-23 15:35:00,34.33,34.35,34.25,34.35,54746.0,33.3818,33.4012,33.304,33.4012,54746.0
2022-09-23 15:40:00,34.36,34.45,34.33,34.44,75076.0,33.4109,33.4984,33.3818,33.4887,75076.0
2022-09-23 15:45:00,34.44,34.45,34.34,34.35,82104.0,33.4887,33.4984,33.3915,33.4012,82104.0
2022-09-23 15:50:00,34.34,34.43,34.27,34.42,180186.0,33.3915,33.479,33.3234,33.4693,180186.0
2022-09-23 15:55:00,34.42,34.46,34.33,34.44,340824.0,33.4693,33.5082,33.3818,33.4887,340824.0
2022-09-26 09:30:00,34.31,34.48,34.15,34.42,64784.0,33.3623,33.5276,33.2067,33.4693,64784.0
2022-09-26 09:35:00,34.43,34.52,34.43,34.47,9668.0,33.479,33.5665,33.479,33.5179,9668.0
2022-09-26 09:40:00,34.47,34.51,34.38,34.39,11480.0,33.5179,33.5568,33.4304,33.4401,11480.0
2022-09-26 09:45:00,34.42,34.48,34.42,34.44,22534.0,33.4693,33.5276,33.4693,33.4887,22534.0
2022-09-26 09:50:00,34.46,34.52,34.45,34.47,28564.0,33.5082,33.5665,33.4984,33.5179,28564.0
2022-09-26 09:55:00,34.47,34.52,34.46,34.52,9082.0,33.5179,33.5665,33.5082,33.5665,9082.0
2022-09-26 10:00:00,34.57,34.61,34.47,34.52,10268.0,33.6151,33.654,33.5179,33.5665,10268.0
2022-09-26 10:05:00,34.52,34.57,34.49,34.49,11968.0,33.5665,33.6151,33.5373,33.5373,11968.0
2022-09-26 10:10:00,34.49,34.64,34.43,34.64,17184.0,33.5373,33.6832,33.479,33.6832,17184.0
2022-09-26 10:15:00,34.67,34.77,34.67,34.71,10242.0,33.7124,33.8096,33.7124,33.7513,10242.0
2022-09-26 10:20:00,34.71,34.74,34.7,34.73,7930.0,33.7513,33.7804,33.7415,33.7707,7930.0
2022-09-26 10:25:00,34.74,34.74,34.64,34.68,17940.0,33.7804,33.7804,33.6832,33.7221,17940.0
2022-09-26 10:30:00,34.67,34.67,34.59,34.59,14364.0,33.7124,33.7124,33.6346,33.6346,14364.0
2022-09-26 10:35:00,34.62,34.64,34.58,34.59,15640.0,33.6637,33.6832,33.6248,33.6346,15640.0
2022-09-26 10:40:00,34.6,34.6,34.53,34.59,9470.0,33.6443,33.6443,33.5762,33.6346,9470.0
2022-09-26 10:45:00,34.59,34.6,34.46,34.52,19366.0,33.6346,33.6443,33.5082,33.5665,19366.0
2022-09-26 10:50:00,34.52,34.54,34.48,34.52,38402.0,33.5665,33.586,33.5276,33.5665,38402.0
2022-09-26 10:55:00,34.52,34.57,34.5,34.55,19726.0,33.5665,33.6151,33.5471,33.5957,19726.0
2022-09-26 11:00:00,34.55,34.55,34.47,34.49,6670.0,33.5957,33.5957,33.5179,33.5373,6670.0
2022-09-26 11:05:00,34.44,34.45,34.35,34.35,16828.0,33.4887,33.4984,33.4012,33.4012,16828.0
2022-09-26 11:10:00,34.32,34.36,34.3,34.36,9296.0,33.372,33.4109,33.3526,33.4109,9296.0
2022-09-26 11:15:00,34.36,34.37,34.3,34.3,7004.0,33.4109,33.4206,33.3526,33.3526,7004.0
2022-09-26 11:20:00,34.3,34.34,34.27,34.32,17502.0,33.3526,33.3915,33.3234,33.372,17502.0
2022-09-26 11:25:00,34.32,34.32,34.23,34.23,9360.0,33.372,33.372,33.2845,33.2845,9360.0
2022-09-26 11:30:00,34.23,34.27,34.21,34.23,6844.0,33.2845,33.3234,33.2651,33.2845,6844.0
2022-09-26 11:35:00,34.24,34.31,34.24,34.29,22292.0,33.2942,33.3623,33.2942,33.3429,22292.0
2022-09-26 11:40:00,34.3,34.34,34.27,34.27,17580.0,33.3526,33.3915,33.3234,33.3234,17580.0
2022-09-26 11:45:00,34.25,34.34,34.23,34.31,45594.0,33.304,33.3915,33.2845,33.3623,45594.0
2022-09-26 11:50:00,34.3,34.35,34.29,34.35,39256.0,33.3526,33.4012,33.3429,33.4012,39256.0
2022-09-26 11:55:00,34.35,34.43,34.35,34.41,60356.0,33.4012,33.479,33.4012,33.4595,60356.0
2022-09-26 12:00:00,34.41,34.41,34.34,34.36,22348.0,33.4595,33.4595,33.3915,33.4109,22348.0
2022-09-26 12:05:00,34.35,34.35,34.29,34.32,15520.0,33.4012,33.4012,33.3429,33.372,15520.0
2022-09-26 12:10:00,34.3,34.34,34.3,34.33,7440.0,33.3526,33.3915,33.3526,33.3818,7440.0
2022-09-26 12:15:00,34.33,34.35,34.3,34.33,12464.0,33.3818,33.4012,33.3526,33.3818,12464.0
2022-09-26 12:20:00,34.32,34.33,34.21,34.21,14132.0,33.372,33.3818,33.2651,33.2651,14132.0
2022-09-26 12:25:00,34.19,34.2,34.15,34.17,11538.0,33.2456,33.2553,33.2067,33.2262,11538.0
2022-09-26 12:30:00,34.17,34.17,34.1,34.11,7684.0,33.2262,33.2262,33.1581,33.1678,7684.0
2022-09-26 12:35:00,34.1,34.15,34.1,34.12,17108.0,33.1581,33.2067,33.1581,33.1776,17108.0
2022-09-26 12:40:00,34.12,34.13,34.1,34.11,3406.0,33.1776,33.1873,33.1581,33.1678,3406.0
2022-09-26 12:45:00,34.1,34.2,34.1,34.18,15314.0,33.1581,33.2553,33.1581,33.2359,15314.0
2022-09-26 12:50:00,34.18,34.21,34.17,34.18,17558.0,33.2359,33.2651,33.2262,33.2359,17558.0
2022-09-26 12:55:00,34.19,34.26,34.19,34.24,5242.0,33.2456,33.3137,33.2456,33.2942,5242.0
2022-09-26 13:00:00,34.25,34.25,34.13,34.13,11624.0,33.304,33.304,33.1873,33.1873,11624.0
2022-09-26 13:05:00,34.15,34.15,34.1,34.13,15836.0,33.2067,33.2067,33.1581,33.1873,15836.0
2022-09-26 13:10:00,34.13,34.13,34.04,34.06,26900.0,33.1873,33.1873,33.0998,33.1192,26900.0
2022-09-26 13:15:00,34.05,34.1,34.05,34.09,7322.0,33.1095,33.1581,33.1095,33.1484,7322.0
2022-09-26 13:20:00,34.08,34.11,34.06,34.06,6408.0,33.1387,33.1678,33.1192,33.1192,6408.0
2022-09-26 13:25:00,34.06,34.09,34.01,34.07,17256.0,33.1192,33.1484,33.0706,33.1289,17256.0
2022-09-26 13:30:00,34.07,34.16,34.07,34.11,36172.0,33.1289,33.2164,33.1289,33.1678,36172.0
2022-09-26 13:35:00,34.12,34.16,34.1,34.1,19116.0,33.1776,33.2164,33.1581,33.1581,19116.0
2022-09-26 13:40:00,34.1,34.13,34.09,34.11,17584.0,33.1581,33.1873,33.1484,33.1678,17584.0
2022-09-26 13:45:00,34.13,34.2,34.13,34.18,21992.0,33.1873,33.2553,33.1873,33.2359,21992.0
2022-09-26 13:50:00,34.19,34.25,34.18,34.24,20906.0,33.2456,33.304,33.2359,33.2942,20906.0
2022-09-26 13:55:00,34.23,34.23,34.08,34.09,18454.0,33.2845,33.2845,33.1387,33.1484,18454.0
2022-09-26 14:00:00,34.09,34.26,34.08,34.24,13800.0,33.1484,33.3137,33.1387,33.2942,13800.0
2022-09-26 14:05:00,34.21,34.26,34.21,34.25,13446.0,33.2651,33.3137,33.2651,33.304,13446.0
2022-09-26 14:10:00,34.25,34.25,34.2,34.23,13274.0,33.304,33.304,33.2553,33.2845,13274.0
2022-09-26 14:15:00,34.23,34.24,34.2,34.23,12078.0,33.2845,33.2942,33.2553,33.2845,12078.0
2022-09-26 14:20:00,34.22,34.23,34.2,34.21,13042.0,33.2748,33.2845,33.2553,33.2651,13042.0
2022-09-26 14:25:00,34.21,34.21,34.13,34.14,7570.0,33.2651,33.2651,33.1873,33.197,7570.0
2022-09-26 14:30:00,34.13,34.18,34.13,34.14,11808.0,33.1873,33.2359,33.1873,33.197,11808.0
2022-09-26 14:35:00,34.14,34.15,34.08,34.12,10770.0,33.197,33.2067,33.1387,33.1776,10770.0
2022-09-26 14:40:00,34.14,34.14,34.1,34.14,15406.0,33.197,33.197,33.1581,33.197,15406.0
2022-09-26 14:45:00,34.14,34.32,34.13,34.31,13202.0,33.197,33.372,33.1873,33.3623,13202.0
2022-09-26 14:50:00,34.3,34.33,34.26,34.31,8828.0,33.3526,33.3818,33.3137,33.3623,8828.0
2022-09-26 14:55:00,34.32,34.36,34.3,34.31,27596.0,33.372,33.4109,33.3526,33.3623,27596.0
2022-09-26 15:00:00,34.3,34.38,34.3,34.36,7710.0,33.3526,33.4304,33.3526,33.4109,7710.0
2022-09-26 15:05:00,34.37,34.4,34.3,34.4,17074.0,33.4206,33.4498,33.3526,33.4498,17074.0
2022-09-26 15:10:00,34.4,34.4,34.32,34.35,12214.0,33.4498,33.4498,33.372,33.4012,12214.0
2022-09-26 15:15:00,34.33,34.39,34.26,34.38,24222.0,33.3818,33.4401,33.3137,33.4304,24222.0
2022-09-26 15:20:00,34.37,34.39,34.29,34.3,14092.0,33.4206,33.4401,33.3429,33.3526,14092.0
2022-09-26 15:25:00,34.3,34.32,34.26,34.31,18510.0,33.3526,33.372,33.3137,33.3623,18510.0
2022-09-26 15:30:00,34.29,34.31,34.24,34.27,22096.0,33.3429,33.3623,33.2942,33.3234,22096.0
2022-09-26 15:35:00,34.27,34.36,34.26,34.29,56584.0,33.3234,33.4109,33.3137,33.3429,56584.0
2022-09-26 15:40:00,34.28,34.36,34.22,34.3,35254.0,33.3331,33.4109,33.2748,33.3526,35254.0
2022-09-26 15:45:00,34.3,34.36,34.27,34.32,56914.0,33.3526,33.4109,33.3234,33.372,56914.0
2022-09-26 15:50:00,34.31,34.44,34.24,34.37,124326.0,33.3623,33.4887,33.2942,33.4206,124326.0
2022-09-26 15:55:00,34.37,34.37,34.1,34.16,325906.0,33.4206,33.4206,33.1581,33.2164,325906.0
2022-09-27 09:30:00,34.56,34.63,34.51,34.62,56094.0,33.6054,33.6735,33.5568,33.6637,56094.0
2022-09-27 09:35:00,34.62,34.66,34.57,34.66,21552.0,33.6637,33.7026,33.6151,33.7026,21552.0
2022-09-27 09:40:00,34.67,34.69,34.52,34.54,28722.0,33.7124,33.7318,33.5665,33.586,28722.0
2022-09-27 09:45:00,34.53,34.58,34.43,34.43,65788.0,33.5762,33.6248,33.479,33.479,65788.0
2022-09-27 09:50:00,34.45,34.55,34.41,34.54,21746.0,33.4984,33.5957,33.4595,33.586,21746.0
2022-09-27 09:55:00,34.52,34.52,34.43,34.45,12052.0,33.5665,33.5665,33.479,33.4984,12052.0
2022-09-27 10:00:00,34.45,34.46,34.24,34.33,52094.0,33.4984,33.5082,33.2942,33.3818,52094.0
2022-09-27 10:05:00,34.33,34.36,34.24,34.27,18442.0,33.3818,33.4109,33.2942,33.3234,18442.0
2022-09-27 10:10:00,34.27,34.35,34.27,34.33,19414.0,33.3234,33.4012,33.3234,33.3818,19414.0
2022-09-27 10:15:00,34.33,34.38,34.29,34.34,38756.0,33.3818,33.4304,33.3429,33.3915,38756.0
2022-09-27 10:20:00,34.32,34.48,34.32,34.42,32250.0,33.372,33.5276,33.372,33.4693,32250.0
2022-09-27 10:25:00,34.43,34.48,34.38,34.38,25892.0,33.479,33.5276,33.4304,33.4304,25892.0
2022-09-27 10:30:00,34.38,34.51,34.38,34.46,19328.0,33.4304,33.5568,33.4304,33.5082,19328.0
2022-09-27 10:35:00,34.47,34.55,34.45,34.46,28446.0,33.5179,33.5957,33.4984,33.5082,28446.0
2022-09-27 10:40:00,34.46,34.52,34.44,34.52,19406.0,33.5082,33.5665,33.4887,33.5665,19406.0
2022-09-27 10:45:00,34.51,34.54,34.48,34.52,10938.0,33.5568,33.586,33.5276,33.5665,10938.0
2022-09-27 10:50:00,34.51,34.52,34.48,34.49,8008.0,33.5568,33.5665,33.5276,33.5373,8008.0
2022-09-27 10:55:00,34.49,34.53,34.48,34.52,11076.0,33.5373,33.5762,33.5276,33.5665,11076.0
2022-09-27 11:00:00,34.52,34.52,34.43,34.47,31182.0,33.5665,33.5665,33.479,33.5179,31182.0
2022-09-27 11:05:00,34.47,34.58,34.47,34.58,19504.0,33.5179,33.6248,33.5179,33.6248,19504.0
2022-09-27 11:10:00,34.59,34.6,34.45,34.45,19238.0,33.6346,33.6443,33.4984,33.4984,19238.0
2022-09-27 11:15:00,34.46,34.49,34.43,34.46,26872.0,33.5082,33.5373,33.479,33.5082,26872.0
2022-09-27 11:20:00,34.46,34.47,34.33,34.35,23436.0,33.5082,33.5179,33.3818,33.4012,23436.0
2022-09-27 11:25:00,34.36,34.37,34.26,34.3,44890.0,33.4109,33.4206,33.3137,33.3526,44890.0
2022-09-27 11:30:00,34.3,34.37,34.27,34.34,23068.0,33.3526,33.4206,33.3234,33.3915,23068.0
2022-09-27 11:35:00,34.33,34.38,34.31,34.35,9182.0,33.3818,33.4304,33.3623,33.4012,9182.0
2022-09-27 11:40:00,34.35,34.38,34.34,34.37,9798.0,33.4012,33.4304,33.3915,33.4206,9798.0
2022-09-27 11:45:00,34.35,34.39,34.35,34.35,53370.0,33.4012,33.4401,33.4012,33.4012,53370.0
2022-09-27 11:50:00,34.37,34.41,34.24,34.28,33676.0,33.4206,33.4595,33.2942,33.3331,33676.0
2022-09-27 11:55:00,34.29,34.32,34.27,34.28,33652.0,33.3429,33.372,33.3234,33.3331,33652.0
2022-09-27 12:00:00,34.27,34.29,34.18,34.23,14742.0,33.3234,33.3429,33.2359,33.2845,14742.0
2022-09-27 12:05:00,34.24,34.24,34.15,34.17,24758.0,33.2942,33.2942,33.2067,33.2262,24758.0
2022-09-27 12:10:00,34.15,34.15,34.04,34.09,16542.0,33.2067,33.2067,33.0998,33.1484,16542.0
2022-09-27 12:15:00,34.07,34.07,33.93,33.93,15252.0,33.1289,33.1289,32.9928,32.9928,15252.0
2022-09-27 12:20:00,33.93,33.98,33.93,33.97,25318.0,32.9928,33.0414,32.9928,33.0317,25318.0
2022-09-27 12:25:00,33.96,34.06,33.96,34.02,8828.0,33.022,33.1192,33.022,33.0803,8828.0
2022-09-27 12:30:00,34.01,34.06,34.01,34.06,8420.0,33.0706,33.1192,33.0706,33.1192,8420.0
2022-09-27 12:35:00,34.06,34.07,33.98,34.01,8896.0,33.1192,33.1289,33.0414,33.0706,8896.0
2022-09-27 12:40:00,33.99,34.04,33.99,34.03,12648.0,33.0511,33.0998,33.0511,33.09,12648.0
2022-09-27 12:45:00,34.02,34.04,33.98,34.04,12656.0,33.0803,33.0998,33.0414,33.0998,12656.0
2022-09-27 12:50:00,34.04,34.09,33.96,34.09,14842.0,33.0998,33.1484,33.022,33.1484,14842.0
2022-09-27 12:55:00,34.08,34.08,34.05,34.07,24046.0,33.1387,33.1387,33.1095,33.1289,24046.0
2022-09-27 13:00:00,34.06,34.06,33.95,33.98,29800.0,33.1192,33.1192,33.0122,33.0414,29800.0
2022-09-27 13:05:00,33.96,34.08,33.96,34.04,35930.0,33.022,33.1387,33.022,33.0998,35930.0
2022-09-27 13:10:00,34.02,34.05,33.99,34.05,44196.0,33.0803,33.1095,33.0511,33.1095,44196.0
2022-09-27 13:15:00,34.05,34.06,34.02,34.04,14392.0,33.1095,33.1192,33.0803,33.0998,14392.0
2022-09-27 13:20:00,34.04,34.05,34.01,34.03,12266.0,33.0998,33.1095,33.0706,33.09,12266.0
2022-09-27 13:25:00,34.01,34.03,33.98,34.02,16528.0,33.0706,33.09,33.0414,33.0803,16528.0
2022-09-27 13:30:00,33.99,34.05,33.97,34.04,15542.0,33.0511,33.1095,33.0317,33.0998,15542.0
2022-09-27 13:35:00,34.05,34.05,34.0,34.01,32248.0,33.1095,33.1095,33.0609,33.0706,32248.0
2022-09-27 13:40:00,34.0,34.01,33.95,33.99,31744.0,33.0609,33.0706,33.0122,33.0511,31744.0
2022-09-27 13:45:00,33.99,34.01,33.95,33.96,40684.0,33.0511,33.0706,33.0122,33.022,40684.0
2022-09-27 13:50:00,33.95,33.96,33.91,33.92,21604.0,33.0122,33.022,32.9734,32.9831,21604.0
2022-09-27 13:55:00,33.91,33.93,33.87,33.93,24876.0,32.9734,32.9928,32.9345,32.9928,24876.0
2022-09-27 14:00:00,33.93,34.1,33.93,34.06,28446.0,32.9928,33.1581,32.9928,33.1192,28446.0
2022-09-27 14:05:00,34.05,34.05,33.98,33.99,13892.0,33.1095,33.1095,33.0414,33.0511,13892.0
2022-09-27 14:10:00,33.99,33.99,33.96,33.97,10430.0,33.0511,33.0511,33.022,33.0317,10430.0
2022-09-27 14:15:00,33.96,33.97,33.95,33.95,6534.0,33.022,33.0317,33.0122,33.0122,6534.0
2022-09-27 14:20:00,33.94,33.97,33.91,33.97,16628.0,33.0025,33.0317,32.9734,33.0317,16628.0
2022-09-27 14:25:00,33.97,34.01,33.96,34.0,19066.0,33.0317,33.0706,33.022,33.0609,19066.0
2022-09-27 14:30:00,33.99,34.01,33.95,34.0,11774.0,33.0511,33.0706,33.0122,33.0609,11774.0
2022-09-27 14:35:00,34.0,34.12,33.99,34.1,13918.0,33.0609,33.1776,33.0511,33.1581,13918.0
2022-09-27 14:40:00,34.11,34.17,34.11,34.13,12828.0,33.1678,33.2262,33.1678,33.1873,12828.0
2022-09-27 14:45:00,34.13,34.22,34.09,34.21,20338.0,33.1873,33.2748,33.1484,33.2651,20338.0
2022-09-27 14:50:00,34.21,34.21,34.13,34.13,30330.0,33.2651,33.2651,33.1873,33.1873,30330.0
2022-09-27 14:55:00,34.13,34.16,34.12,34.14,11612.0,33.1873,33.2164,33.1776,33.197,11612.0
2022-09-27 15:00:00,34.12,34.13,34.02,34.1,24138.0,33.1776,33.1873,33.0803,33.1581,24138.0
2022-09-27 15:05:00,34.1,34.13,34.07,34.13,17918.0,33.1581,33.1873,33.1289,33.1873,17918.0
2022-09-27 15:10:00,34.13,34.13,34.09,34.11,16478.0,33.1873,33.1873,33.1484,33.1678,16478.0
2022-09-27 15:15:00,34.1,34.14,34.05,34.13,16666.0,33.1581,33.197,33.1095,33.1873,16666.0
2022-09-27 15:20:00,34.13,34.15,34.08,34.1,22042.0,33.1873,33.2067,33.1387,33.1581,22042.0
2022-09-27 15:25:00,34.11,34.12,34.05,34.07,19186.0,33.1678,33.1776,33.1095,33.1289,19186.0
2022-09-27 15:30:00,34.08,34.08,33.99,34.04,38600.0,33.1387,33.1387,33.0511,33.0998,38600.0
2022-09-27 15:35:00,34.02,34.07,34.0,34.02,26540.0,33.0803,33.1289,33.0609,33.0803,26540.0
2022-09-27 15:40:00,34.02,34.13,34.01,34.13,27856.0,33.0803,33.1873,33.0706,33.1873,27856.0
2022-09-27 15:45:00,34.12,34.13,34.04,34.07,52224.0,33.1776,33.1873,33.0998,33.1289,52224.0
2022-09-27 15:50:00,34.07,34.18,34.07,34.17,89280.0,33.1289,33.2359,33.1289,33.2262,89280.0
2022-09-27 15:55:00,34.17,34.23,34.11,34.16,306420.0,33.2262,33.2845,33.1678,33.2164,306420.0
2022-09-28 09:30:00,34.16,34.18,33.94,33.95,111606.0,33.2164,33.2359,33.0025,33.0122,111606.0
2022-09-28 09:35:00,33.97,34.01,33.96,33.99,25372.0,33.0317,33.0706,33.022,33.0511,25372.0
2022-09-28 09:40:00,34.0,34.1,33.98,34.05,77250.0,33.0609,33.1581,33.0414,33.1095,77250.0
2022-09-28 09:45:00,34.05,34.13,33.99,34.1,56520.0,33.1095,33.1873,33.0511,33.1581,56520.0
2022-09-28 09:50:00,34.09,34.18,34.09,34.12,17558.0,33.1484,33.2359,33.1484,33.1776,17558.0
2022-09-28 09:55:00,34.12,34.17,34.1,34.1,15642.0,33.1776,33.2262,33.1581,33.1581,15642.0
2022-09-28 10:00:00,34.1,34.3,34.07,34.09,27648.0,33.1581,33.3526,33.1289,33.1484,27648.0
2022-09-28 10:05:00,34.08,34.09,33.93,33.93,14824.0,33.1387,33.1484,32.9928,32.9928,14824.0
2022-09-28 10:10:00,33.93,34.03,33.92,34.01,15404.0,32.9928,33.09,32.9831,33.0706,15404.0
2022-09-28 10:15:00,34.02,34.08,33.97,34.02,27874.0,33.0803,33.1387,33.0317,33.0803,27874.0
2022-09-28 10:20:00,34.04,34.17,34.03,34.16,33064.0,33.0998,33.2262,33.09,33.2164,33064.0
2022-09-28 10:25:00,34.17,34.24,34.14,34.24,33126.0,33.2262,33.2942,33.197,33.2942,33126.0
2022-09-28 10:30:00,34.24,34.25,34.18,34.2,17330.0,33.2942,33.304,33.2359,33.2553,17330.0
2022-09-28 10:35:00,34.21,34.33,34.21,34.24,71284.0,33.2651,33.3818,33.2651,33.2942,71284.0
2022-09-28 10:40:00,34.24,34.34,34.23,34.29,19032.0,33.2942,33.3915,33.2845,33.3429,19032.0
2022-09-28 10:45:00,34.29,34.34,34.28,34.33,57268.0,33.3429,33.3915,33.3331,33.3818,57268.0
2022-09-28 10:50:00,34.33,34.33,34.26,34.31,16588.0,33.3818,33.3818,33.3137,33.3623,16588.0
2022-09-28 10:55:00,34.31,34.31,34.22,34.26,13758.0,33.3623,33.3623,33.2748,33.3137,13758.0
2022-09-28 11:00:00,34.23,34.33,34.21,34.3,14616.0,33.2845,33.3818,33.2651,33.3526,14616.0
2022-09-28 11:05:00,34.27,34.29,34.24,34.24,18800.0,33.3234,33.3429,33.2942,33.2942,18800.0
2022-09-28 11:10:00,34.24,34.3,34.24,34.26,20038.0,33.2942,33.3526,33.2942,33.3137,20038.0
2022-09-28 11:15:00,34.26,34.31,34.24,34.28,12914.0,33.3137,33.3623,33.2942,33.3331,12914.0
2022-09-28 11:20:00,34.29,34.37,34.27,34.35,42816.0,33.3429,33.4206,33.3234,33.4012,42816.0
2022-09-28 11:25:00,34.37,34.4,34.3,34.3,16652.0,33.4206,33.4498,33.3526,33.3526,16652.0
2022-09-28 11:30:00,34.29,34.3,34.23,34.26,12818.0,33.3429,33.3526,33.2845,33.3137,12818.0
2022-09-28 11:35:00,34.27,34.33,34.26,34.26,10296.0,33.3234,33.3818,33.3137,33.3137,10296.0
2022-09-28 11:40:00,34.26,34.28,34.24,34.28,7038.0,33.3137,33.3331,33.2942,33.3331,7038.0
2022-09-28 11:45:00,34.28,34.38,34.27,34.37,10206.0,33.3331,33.4304,33.3234,33.4206,10206.0
2022-09-28 11:50:00,34.35,34.44,34.35,34.43,20486.0,33.4012,33.4887,33.4012,33.479,20486.0
2022-09-28 11:55:00,34.44,34.46,34.42,34.45,25130.0,33.4887,33.5082,33.4693,33.4984,25130.0
2022-09-28 12:00:00,34.46,34.47,34.42,34.45,24012.0,33.5082,33.5179,33.4693,33.4984,24012.0
2022-09-28 12:05:00,34.45,34.46,34.43,34.46,20914.0,33.4984,33.5082,33.479,33.5082,20914.0
2022-09-28 12:10:00,34.46,34.55,34.46,34.53,20556.0,33.5082,33.5957,33.5082,33.5762,20556.0
2022-09-28 12:15:00,34.52,34.54,34.49,34.52,35392.0,33.5665,33.586,33.5373,33.5665,35392.0
2022-09-28 12:20:00,34.52,34.53,34.45,34.46,24794.0,33.5665,33.5762,33.4984,33.5082,24794.0
2022-09-28 12:25:00,34.46,34.47,34.43,34.43,16352.0,33.5082,33.5179,33.479,33.479,16352.0
2022-09-28 12:30:00,34.43,34.44,34.38,34.42,18566.0,33.479,33.4887,33.4304,33.4693,18566.0
2022-09-28 12:35:00,34.43,34.43,34.38,34.38,13996.0,33.479,33.479,33.4304,33.4304,13996.0
2022-09-28 12:40:00,34.4,34.48,34.39,34.48,12014.0,33.4498,33.5276,33.4401,33.5276,12014.0
2022-09-28 12:45:00,34.48,34.52,34.47,34.47,17906.0,33.5276,33.5665,33.5179,33.5179,17906.0
2022-09-28 12:50:00,34.48,34.48,34.43,34.47,11602.0,33.5276,33.5276,33.479,33.5179,11602.0
2022-09-28 12:55:00,34.48,34.51,34.46,34.51,14478.0,33.5276,33.5568,33.5082,33.5568,14478.0
2022-09-28 13:00:00,34.51,34.52,34.45,34.49,37800.0,33.5568,33.5665,33.4984,33.5373,37800.0
2022-09-28 13:05:00,34.5,34.61,34.5,34.61,15340.0,33.5471,33.654,33.5471,33.654,15340.0
2022-09-28 13:10:00,34.6,34.6,34.58,34.6,13066.0,33.6443,33.6443,33.6248,33.6443,13066.0
2022-09-28 13:15:00,34.61,34.63,34.57,34.6,16018.0,33.654,33.6735,33.6151,33.6443,16018.0
2022-09-28 13:20:00,34.6,34.6,34.57,34.58,15950.0,33.6443,33.6443,33.6151,33.6248,15950.0
2022-09-28 13:25:00,34.57,34.57,34.52,34.53,11886.0,33.6151,33.6151,33.5665,33.5762,11886.0
2022-09-28 13:30:00,34.54,34.54,34.51,34.52,10292.0,33.586,33.586,33.5568,33.5665,10292.0
2022-09-28 13:35:00,34.52,34.53,34.48,34.49,15524.0,33.5665,33.5762,33.5276,33.5373,15524.0
2022-09-28 13:40:00,34.48,34.52,34.48,34.5,11694.0,33.5276,33.5665,33.5276,33.5471,11694.0
2022-09-28 13:45:00,34.5,34.5,34.42,34.43,23684.0,33.5471,33.5471,33.4693,33.479,23684.0
2022-09-28 13:50:00,34.43,34.45,34.4,34.45,19328.0,33.479,33.4984,33.4498,33.4984,19328.0
2022-09-28 13:55:00,34.45,34.48,34.44,34.46,23266.0,33.4984,33.5276,33.4887,33.5082,23266.0
2022-09-28 14:00:00,34.47,34.51,34.47,34.49,14144.0,33.5179,33.5568,33.5179,33.5373,14144.0
2022-09-28 14:05:00,34.49,34.56,34.49,34.54,24992.0,33.5373,33.6054,33.5373,33.586,24992.0
2022-09-28 14:10:00,34.52,34.55,34.5,34.51,14690.0,33.5665,33.5957,33.5471,33.5568,14690.0
2022-09-28 14:15:00,34.51,34.52,34.47,34.51,16462.0,33.5568,33.5665,33.5179,33.5568,16462.0
2022-09-28 14:20:00,34.51,34.51,34.47,34.47,18514.0,33.5568,33.5568,33.5179,33.5179,18514.0
2022-09-28 14:25:00,34.47,34.52,34.46,34.52,14982.0,33.5179,33.5665,33.5082,33.5665,14982.0
2022-09-28 14:30:00,34.52,34.58,34.52,34.58,13482.0,33.5665,33.6248,33.5665,33.6248,13482.0
2022-09-28 14:35:00,34.57,34.6,34.56,34.6,18492.0,33.6151,33.6443,33.6054,33.6443,18492.0
2022-09-28 14:40:00,34.59,34.59,34.51,34.55,10436.0,33.6346,33.6346,33.5568,33.5957,10436.0
2022-09-28 14:45:00,34.56,34.58,34.54,34.57,11708.0,33.6054,33.6248,33.586,33.6151,11708.0
2022-09-28 14:50:00,34.59,34.62,34.59,34.6,11612.0,33.6346,33.6637,33.6346,33.6443,11612.0
2022-09-28 14:55:00,34.6,34.64,34.6,34.6,19902.0,33.6443,33.6832,33.6443,33.6443,19902.0
2022-09-28 15:00:00,34.59,34.67,34.59,34.67,15466.0,33.6346,33.7124,33.6346,33.7124,15466.0
2022-09-28 15:05:00,34.66,34.72,34.64,34.71,22040.0,33.7026,33.761,33.6832,33.7513,22040.0
2022-09-28 15:10:00,34.69,34.74,34.69,34.73,18408.0,33.7318,33.7804,33.7318,33.7707,18408.0
2022-09-28 15:15:00,34.73,34.74,34.69,34.7,15852.0,33.7707,33.7804,33.7318,33.7415,15852.0
2022-09-28 15:20:00,34.7,34.73,34.69,34.73,15530.0,33.7415,33.7707,33.7318,33.7707,15530.0
2022-09-28 15:25:00,34.73,34.77,34.73,34.75,20870.0,33.7707,33.8096,33.7707,33.7902,20870.0
2022-09-28 15:30:00,34.75,34.81,34.75,34.81,46812.0,33.7902,33.8485,33.7902,33.8485,46812.0
2022-09-28 15:35:00,34.81,34.81,34.75,34.76,34118.0,33.8485,33.8485,33.7902,33.7999,34118.0
2022-09-28 15:40:00,34.76,34.82,34.75,34.81,47180.0,33.7999,33.8582,33.7902,33.8485,47180.0
2022-09-28 15:45:00,34.81,34.87,34.8,34.85,49758.0,33.8485,33.9068,33.8388,33.8874,49758.0
2022-09-28 15:50:00,34.84,34.85,34.78,34.82,111770.0,33.8777,33.8874,33.8193,33.8582,111770.0
2022-09-28 15:55:00,34.82,34.84,34.68,34.68,217302.0,33.8582,33.8777,33.7221,33.7221,217302.0
2022-09-29 09:30:00,34.31,34.31,34.07,34.07,87058.0,33.3623,33.3623,33.1289,33.1289,87058.0
2022-09-29 09:35:00,34.07,34.12,34.02,34.08,74846.0,33.1289,33.1776,33.0803,33.1387,74846.0
2022-09-29 09:40:00,34.1,34.1,33.91,33.91,91030.0,33.1581,33.1581,32.9734,32.9734,91030.0
2022-09-29 09:45:00,33.9,33.97,33.89,33.92,12882.0,32.9636,33.0317,32.9539,32.9831,12882.0
2022-09-29 09:50:00,33.92,34.02,33.92,34.0,19776.0,32.9831,33.0803,32.9831,33.0609,19776.0
2022-09-29 09:55:00,34.0,34.06,33.96,33.98,40192.0,33.0609,33.1192,33.022,33.0414,40192.0
2022-09-29 10:00:00,34.01,34.02,33.84,33.88,19024.0,33.0706,33.0803,32.9053,32.9442,19024.0
2022-09-29 10:05:00,33.88,33.98,33.88,33.93,26298.0,32.9442,33.0414,32.9442,32.9928,26298.0
2022-09-29 10:10:00,33.92,33.98,33.92,33.95,13380.0,32.9831,33.0414,32.9831,33.0122,13380.0
2022-09-29 10:15:00,33.93,33.96,33.88,33.9,14806.0,32.9928,33.022,32.9442,32.9636,14806.0
2022-09-29 10:20:00,33.9,33.95,33.88,33.88,16632.0,32.9636,33.0122,32.9442,32.9442,16632.0
2022-09-29 10:25:00,33.89,33.95,33.88,33.95,6916.0,32.9539,33.0122,32.9442,33.0122,6916.0
2022-09-29 10:30:00,33.95,33.95,33.85,33.85,12396.0,33.0122,33.0122,32.915,32.915,12396.0
2022-09-29 10:35:00,33.84,33.85,33.79,33.83,26298.0,32.9053,32.915,32.8567,32.8956,26298.0
2022-09-29 10:40:00,33.82,33.92,33.82,33.9,16098.0,32.8858,32.9831,32.8858,32.9636,16098.0
2022-09-29 10:45:00,33.89,33.93,33.88,33.91,17482.0,32.9539,32.9928,32.9442,32.9734,17482.0
2022-09-29 10:50:00,33.91,33.99,33.9,33.96,15368.0,32.9734,33.0511,32.9636,33.022,15368.0
2022-09-29 10:55:00,33.96,33.99,33.91,33.91,76196.0,33.022,33.0511,32.9734,32.9734,76196.0
2022-09-29 11:00:00,33.9,34.01,33.9,33.97,14560.0,32.9636,33.0706,32.9636,33.0317,14560.0
2022-09-29 11:05:00,33.94,34.1,33.92,34.1,14462.0,33.0025,33.1581,32.9831,33.1581,14462.0
2022-09-29 11:10:00,34.09,34.1,33.99,33.99,12012.0,33.1484,33.1581,33.0511,33.0511,12012.0
2022-09-29 11:15:00,34.01,34.04,33.98,34.01,8004.0,33.0706,33.0998,33.0414,33.0706,8004.0
2022-09-29 11:20:00,34.0,34.0,33.94,33.96,6712.0,33.0609,33.0609,33.0025,33.022,6712.0
2022-09-29 11:25:00,33.96,34.04,33.95,34.04,11018.0,33.022,33.0998,33.0122,33.0998,11018.0
2022-09-29 11:30:00,34.03,34.07,33.99,34.06,16622.0,33.09,33.1289,33.0511,33.1192,16622.0
2022-09-29 11:35:00,34.06,34.09,34.03,34.08,12976.0,33.1192,33.1484,33.09,33.1387,12976.0
2022-09-29 11:40:00,34.08,34.13,34.05,34.12,26814.0,33.1387,33.1873,33.1095,33.1776,26814.0
2022-09-29 11:45:00,34.12,34.15,34.1,34.14,11544.0,33.1776,33.2067,33.1581,33.197,11544.0
2022-09-29 11:50:00,34.13,34.26,34.13,34.23,18912.0,33.1873,33.3137,33.1873,33.2845,18912.0
2022-09-29 11:55:00,34.23,34.25,34.16,34.16,13026.0,33.2845,33.304,33.2164,33.2164,13026.0
2022-09-29 12:00:00,34.15,34.18,34.13,34.18,7528.0,33.2067,33.2359,33.1873,33.2359,7528.0
2022-09-29 12:05:00,34.18,34.2,34.15,34.16,53356.0,33.2359,33.2553,33.2067,33.2164,53356.0
2022-09-29 12:10:00,34.15,34.17,34.1,34.1,6024.0,33.2067,33.2262,33.1581,33.1581,6024.0
2022-09-29 12:15:00,34.11,34.12,34.04,34.06,11632.0,33.1678,33.1776,33.0998,33.1192,11632.0
2022-09-29 12:20:00,34.06,34.06,34.02,34.05,24628.0,33.1192,33.1192,33.0803,33.1095,24628.0
2022-09-29 12:25:00,34.05,34.07,34.04,34.06,5292.0,33.1095,33.1289,33.0998,33.1192,5292.0
2022-09-29 12:30:00,34.05,34.08,34.03,34.07,7162.0,33.1095,33.1387,33.09,33.1289,7162.0
2022-09-29 12:35:00,34.06,34.07,34.02,34.04,14938.0,33.1192,33.1289,33.0803,33.0998,14938.0
2022-09-29 12:40:00,34.03,34.06,34.01,34.05,10886.0,33.09,33.1192,33.0706,33.1095,10886.0
2022-09-29 12:45:00,34.05,34.06,34.03,34.04,7778.0,33.1095,33.1192,33.09,33.0998,7778.0
2022-09-29 12:50:00,34.05,34.08,34.02,34.06,7620.0,33.1095,33.1387,33.0803,33.1192,7620.0
2022-09-29 12:55:00,34.07,34.07,34.01,34.02,7510.0,33.1289,33.1289,33.0706,33.0803,7510.0
2022-09-29 13:00:00,34.02,34.02,33.98,33.99,15654.0,33.0803,33.0803,33.0414,33.0511,15654.0
2022-09-29 13:05:00,33.99,34.0,33.94,33.95,7580.0,33.0511,33.0609,33.0025,33.0122,7580.0
2022-09-29 13:10:00,33.95,34.02,33.94,34.02,7376.0,33.0122,33.0803,33.0025,33.0803,7376.0
2022-09-29 13:15:00,34.01,34.02,33.98,33.98,6800.0,33.0706,33.0803,33.0414,33.0414,6800.0
2022-09-29 13:20:00,33.97,33.97,33.94,33.94,6038.0,33.0317,33.0317,33.0025,33.0025,6038.0
2022-09-29 13:25:00,33.93,33.97,33.91,33.92,26410.0,32.9928,33.0317,32.9734,32.9831,26410.0
2022-09-29 13:30:00,33.9,33.93,33.89,33.93,47038.0,32.9636,32.9928,32.9539,32.9928,47038.0
2022-09-29 13:35:00,33.92,33.96,33.9,33.93,39922.0,32.9831,33.022,32.9636,32.9928,39922.0
2022-09-29 13:40:00,33.92,33.92,33.84,33.86,13794.0,32.9831,32.9831,32.9053,32.9247,13794.0
2022-09-29 13:45:00,33.87,33.88,33.85,33.85,7126.0,32.9345,32.9442,32.915,32.915,7126.0
2022-09-29 13:50:00,33.85,33.85,33.78,33.79,21418.0,32.915,32.915,32.8469,32.8567,21418.0
2022-09-29 13:55:00,33.79,33.79,33.73,33.73,9398.0,32.8567,32.8567,32.7983,32.7983,9398.0
2022-09-29 14:00:00,33.72,33.72,33.69,33.72,12456.0,32.7886,32.7886,32.7594,32.7886,12456.0
2022-09-29 14:05:00,33.72,33.77,33.72,33.77,12408.0,32.7886,32.8372,32.7886,32.8372,12408.0
2022-09-29 14:10:00,33.76,33.76,33.74,33.74,6114.0,32.8275,32.8275,32.808,32.808,6114.0
2022-09-29 14:15:00,33.73,33.74,33.68,33.68,9430.0,32.7983,32.808,32.7497,32.7497,9430.0
2022-09-29 14:20:00,33.69,33.71,33.68,33.69,6368.0,32.7594,32.7789,32.7497,32.7594,6368.0
2022-09-29 14:25:00,33.69,33.8,33.68,33.77,21676.0,32.7594,32.8664,32.7497,32.8372,21676.0
2022-09-29 14:30:00,33.77,33.8,33.76,33.76,11258.0,32.8372,32.8664,32.8275,32.8275,11258.0
2022-09-29 14:35:00,33.77,33.88,33.77,33.84,10014.0,32.8372,32.9442,32.8372,32.9053,10014.0
2022-09-29 14:40:00,33.84,33.85,33.8,33.8,6000.0,32.9053,32.915,32.8664,32.8664,6000.0
2022-09-29 14:45:00,33.81,33.84,33.8,33.81,5646.0,32.8761,32.9053,32.8664,32.8761,5646.0
2022-09-29 14:50:00,33.78,33.78,33.74,33.74,12886.0,32.8469,32.8469,32.808,32.808,12886.0
2022-09-29 14:55:00,33.76,33.78,33.73,33.73,12226.0,32.8275,32.8469,32.7983,32.7983,12226.0
2022-09-29 15:00:00,33.73,33.8,33.72,33.78,12032.0,32.7983,32.8664,32.7886,32.8469,12032.0
2022-09-29 15:05:00,33.79,33.82,33.75,33.75,12252.0,32.8567,32.8858,32.8178,32.8178,12252.0
2022-09-29 15:10:00,33.75,33.83,33.73,33.82,32054.0,32.8178,32.8956,32.7983,32.8858,32054.0
2022-09-29 15:15:00,33.81,33.87,33.8,33.85,24040.0,32.8761,32.9345,32.8664,32.915,24040.0
2022-09-29 15:20:00,33.85,33.86,33.82,33.84,23556.0,32.915,32.9247,32.8858,32.9053,23556.0
2022-09-29 15:25:00,33.84,33.84,33.77,33.79,21898.0,32.9053,32.9053,32.8372,32.8567,21898.0
2022-09-29 15:30:00,33.78,33.94,33.77,33.92,71896.0,32.8469,33.0025,32.8372,32.9831,71896.0
2022-09-29 15:35:00,33.92,34.01,33.89,33.95,30274.0,32.9831,33.0706,32.9539,33.0122,30274.0
2022-09-29 15:40:00,33.96,33.97,33.88,33.93,35806.0,33.022,33.0317,32.9442,32.9928,35806.0
2022-09-29 15:45:00,33.93,33.96,33.9,33.92,51156.0,32.9928,33.022,32.9636,32.9831,51156.0
2022-09-29 15:50:00,33.92,33.98,33.88,33.92,93550.0,32.9831,33.0414,32.9442,32.9831,93550.0
2022-09-29 15:55:00,33.92,34.01,33.88,33.98,196320.0,32.9831,33.0706,32.9442,33.0414,196320.0
2022-09-30 09:30:00,33.83,33.83,33.7,33.74,107040.0,32.8956,32.8956,32.7692,32.808,107040.0
2022-09-30 09:35:00,33.76,33.77,33.49,33.55,38292.0,32.8275,32.8372,32.565,32.6233,38292.0
2022-09-30 09:40:00,33.55,33.79,33.55,33.72,33076.0,32.6233,32.8567,32.6233,32.7886,33076.0
2022-09-30 09:45:00,33.71,33.77,33.69,33.76,33708.0,32.7789,32.8372,32.7594,32.8275,33708.0
2022-09-30 09:50:00,33.78,33.94,33.75,33.94,22572.0,32.8469,33.0025,32.8178,33.0025,22572.0
2022-09-30 09:55:00,33.93,34.01,33.93,33.98,29922.0,32.9928,33.0706,32.9928,33.0414,29922.0
2022-09-30 10:00:00,33.99,34.01,33.93,33.95,28940.0,33.0511,33.0706,32.9928,33.0122,28940.0
2022-09-30 10:05:00,33.95,34.01,33.94,34.01,17350.0,33.0122,33.0706,33.0025,33.0706,17350.0
2022-09-30 10:10:00,34.01,34.07,33.97,34.02,15410.0,33.0706,33.1289,33.0317,33.0803,15410.0
2022-09-30 10:15:00,34.01,34.04,33.9,34.01,19272.0,33.0706,33.0998,32.9636,33.0706,19272.0
2022-09-30 10:20:00,34.02,34.02,33.96,33.99,15760.0,33.0803,33.0803,33.022,33.0511,15760.0
2022-09-30 10:25:00,33.99,34.04,33.91,34.02,26954.0,33.0511,33.0998,32.9734,33.0803,26954.0
2022-09-30 10:30:00,34.02,34.17,34.02,34.17,22426.0,33.0803,33.2262,33.0803,33.2262,22426.0
2022-09-30 10:35:00,34.17,34.21,34.14,34.16,23904.0,33.2262,33.2651,33.197,33.2164,23904.0
2022-09-30 10:40:00,34.13,34.15,34.1,34.12,13984.0,33.1873,33.2067,33.1581,33.1776,13984.0
2022-09-30 10:45:00,34.12,34.13,34.04,34.09,10350.0,33.1776,33.1873,33.0998,33.1484,10350.0
2022-09-30 10:50:00,34.1,34.19,34.09,34.17,31770.0,33.1581,33.2456,33.1484,33.2262,31770.0
2022-09-30 10:55:00,34.18,34.2,34.14,34.19,16144.0,33.2359,33.2553,33.197,33.2456,16144.0
2022-09-30 11:00:00,34.21,34.24,34.14,34.23,15136.0,33.2651,33.2942,33.197,33.2845,15136.0
2022-09-30 11:05:00,34.23,34.32,34.22,34.31,13840.0,33.2845,33.372,33.2748,33.3623,13840.0
2022-09-30 11:10:00,34.31,34.32,34.28,34.31,6686.0,33.3623,33.372,33.3331,33.3623,6686.0
2022-09-30 11:15:00,34.3,34.31,34.26,34.26,13012.0,33.3526,33.3623,33.3137,33.3137,13012.0
2022-09-30 11:20:00,34.25,34.3,34.25,34.27,9936.0,33.304,33.3526,33.304,33.3234,9936.0
2022-09-30 11:25:00,34.29,34.34,34.27,34.28,25270.0,33.3429,33.3915,33.3234,33.3331,25270.0
2022-09-30 11:30:00,34.27,34.29,34.25,34.27,9738.0,33.3234,33.3429,33.304,33.3234,9738.0
2022-09-30 11:35:00,34.27,34.27,34.22,34.22,7218.0,33.3234,33.3234,33.2748,33.2748,7218.0
2022-09-30 11:40:00,34.23,34.23,34.11,34.13,14090.0,33.2845,33.2845,33.1678,33.1873,14090.0
2022-09-30 11:45:00,34.13,34.16,34.11,34.13,18382.0,33.1873,33.2164,33.1678,33.1873,18382.0
2022-09-30 11:50:00,34.13,34.13,34.09,34.09,16044.0,33.1873,33.1873,33.1484,33.1484,16044.0
2022-09-30 11:55:00,34.08,34.11,34.08,34.09,8600.0,33.1387,33.1678,33.1387,33.1484,8600.0
2022-09-30 12:00:00,34.09,34.09,34.01,34.02,9250.0,33.1484,33.1484,33.0706,33.0803,9250.0
2022-09-30 12:05:00,34.02,34.06,34.01,34.02,10606.0,33.0803,33.1192,33.0706,33.0803,10606.0
2022-09-30 12:10:00,34.0,34.05,33.99,34.05,24974.0,33.0609,33.1095,33.0511,33.1095,24974.0
2022-09-30 12:15:00,34.05,34.08,34.04,34.07,14816.0,33.1095,33.1387,33.0998,33.1289,14816.0
2022-09-30 12:20:00,34.05,34.05,33.95,34.02,9766.0,33.1095,33.1095,33.0122,33.0803,9766.0
2022-09-30 12:25:00,34.0,34.02,33.97,33.98,9100.0,33.0609,33.0803,33.0317,33.0414,9100.0
2022-09-30 12:30:00,33.97,34.02,33.97,34.02,21828.0,33.0317,33.0803,33.0317,33.0803,21828.0
2022-09-30 12:35:00,34.02,34.08,34.01,34.07,30482.0,33.0803,33.1387,33.0706,33.1289,30482.0
2022-09-30 12:40:00,34.07,34.08,34.04,34.07,13244.0,33.1289,33.1387,33.0998,33.1289,13244.0
2022-09-30 12:45:00,34.06,34.08,34.05,34.07,8186.0,33.1192,33.1387,33.1095,33.1289,8186.0
2022-09-30 12:50:00,34.08,34.09,34.06,34.06,7344.0,33.1387,33.1484,33.1192,33.1192,7344.0
2022-09-30 12:55:00,34.07,34.08,34.04,34.06,7842.0,33.1289,33.1387,33.0998,33.1192,7842.0
2022-09-30 13:00:00,34.05,34.05,34.01,34.04,12096.0,33.1095,33.1095,33.0706,33.0998,12096.0
2022-09-30 13:05:00,34.04,34.09,34.04,34.09,5834.0,33.0998,33.1484,33.0998,33.1484,5834.0
2022-09-30 13:10:00,34.09,34.1,34.02,34.03,5658.0,33.1484,33.1581,33.0803,33.09,5658.0
2022-09-30 13:15:00,34.04,34.04,33.99,34.01,7432.0,33.0998,33.0998,33.0511,33.0706,7432.0
2022-09-30 13:20:00,34.01,34.04,34.01,34.02,4000.0,33.0706,33.0998,33.0706,33.0803,4000.0
2022-09-30 13:25:00,34.0,34.09,33.99,34.08,16802.0,33.0609,33.1484,33.0511,33.1387,16802.0
2022-09-30 13:30:00,34.07,34.09,34.02,34.03,20890.0,33.1289,33.1484,33.0803,33.09,20890.0
2022-09-30 13:35:00,33.99,34.02,33.96,33.97,34148.0,33.0511,33.0803,33.022,33.0317,34148.0
2022-09-30 13:40:00,33.97,33.97,33.93,33.93,12852.0,33.0317,33.0317,32.9928,32.9928,12852.0
2022-09-30 13:45:00,33.92,33.93,33.89,33.89,7374.0,32.9831,32.9928,32.9539,32.9539,7374.0
2022-09-30 13:50:00,33.9,33.94,33.88,33.9,18954.0,32.9636,33.0025,32.9442,32.9636,18954.0
2022-09-30 13:55:00,33.89,33.91,33.87,33.88,16756.0,32.9539,32.9734,32.9345,32.9442,16756.0
2022-09-30 14:00:00,33.88,33.9,33.84,33.87,7842.0,32.9442,32.9636,32.9053,32.9345,7842.0
2022-09-30 14:05:00,33.88,33.91,33.85,33.88,23988.0,32.9442,32.9734,32.915,32.9442,23988.0
2022-09-30 14:10:00,33.9,33.95,33.9,33.92,6896.0,32.9636,33.0122,32.9636,32.9831,6896.0
2022-09-30 14:15:00,33.93,33.97,33.89,33.89,20522.0,32.9928,33.0317,32.9539,32.9539,20522.0
2022-09-30 14:20:00,33.9,33.91,33.85,33.88,11748.0,32.9636,32.9734,32.915,32.9442,11748.0
2022-09-30 14:25:00,33.88,33.88,33.82,33.84,10976.0,32.9442,32.9442,32.8858,32.9053,10976.0
2022-09-30 14:30:00,33.85,33.88,33.81,33.88,20598.0,32.915,32.9442,32.8761,32.9442,20598.0
2022-09-30 14:35:00,33.88,33.88,33.81,33.84,13280.0,32.9442,32.9442,32.8761,32.9053,13280.0
2022-09-30 14:40:00,33.84,33.84,33.73,33.77,14638.0,32.9053,32.9053,32.7983,32.8372,14638.0
2022-09-30 14:45:00,33.77,33.77,33.68,33.75,20436.0,32.8372,32.8372,32.7497,32.8178,20436.0
2022-09-30 14:50:00,33.76,33.76,33.69,33.69,20794.0,32.8275,32.8275,32.7594,32.7594,20794.0
2022-09-30 14:55:00,33.68,33.68,33.62,33.64,16410.0,32.7497,32.7497,32.6914,32.7108,16410.0
2022-09-30 15:00:00,33.63,33.77,33.63,33.73,16444.0,32.7011,32.8372,32.7011,32.7983,16444.0
2022-09-30 15:05:00,33.72,33.77,33.69,33.71,23962.0,32.7886,32.8372,32.7594,32.7789,23962.0
2022-09-30 15:10:00,33.7,33.74,33.62,33.64,19072.0,32.7692,32.808,32.6914,32.7108,19072.0
2022-09-30 15:15:00,33.63,33.71,33.62,33.69,17788.0,32.7011,32.7789,32.6914,32.7594,17788.0
2022-09-30 15:20:00,33.69,33.69,33.61,33.66,29654.0,32.7594,32.7594,32.6816,32.7303,29654.0
2022-09-30 15:25:00,33.66,33.69,33.58,33.69,43078.0,32.7303,32.7594,32.6525,32.7594,43078.0
2022-09-30 15:30:00,33.69,33.76,33.63,33.65,26908.0,32.7594,32.8275,32.7011,32.7205,26908.0
2022-09-30 15:35:00,33.66,33.67,33.59,33.6,47856.0,32.7303,32.74,32.6622,32.6719,47856.0
2022-09-30 15:40:00,33.6,33.68,33.6,33.63,47302.0,32.6719,32.7497,32.6719,32.7011,47302.0
2022-09-30 15:45:00,33.64,33.69,33.62,33.63,70474.0,32.7108,32.7594,32.6914,32.7011,70474.0
2022-09-30 15:50:00,33.63,33.64,33.52,33.52,179102.0,32.7011,32.7108,32.5941,32.5941,179102.0
2022-09-30 15:55:00,33.52,33.52,33.44,33.51,517672.0,32.5941,32.5941,32.5163,32.5844,517672.0
2022-10-03 09:30:00,33.87,33.94,33.71,33.81,146324.0,32.9345,33.0025,32.7789,32.8761,146324.0
2022-10-03 09:35:00,33.79,33.82,33.71,33.79,22662.0,32.8567,32.8858,32.7789,32.8567,22662.0
2022-10-03 09:40:00,33.75,33.88,33.74,33.88,15512.0,32.8178,32.9442,32.808,32.9442,15512.0
2022-10-03 09:45:00,33.9,33.99,33.88,33.96,16218.0,32.9636,33.0511,32.9442,33.022,16218.0
2022-10-03 09:50:00,33.96,33.98,33.9,33.95,9560.0,33.022,33.0414,32.9636,33.0122,9560.0
2022-10-03 09:55:00,33.95,33.97,33.88,33.91,6474.0,33.0122,33.0317,32.9442,32.9734,6474.0
2022-10-03 10:00:00,33.91,34.12,33.9,34.09,18944.0,32.9734,33.1776,32.9636,33.1484,18944.0
2022-10-03 10:05:00,34.09,34.27,34.09,34.26,29344.0,33.1484,33.3234,33.1484,33.3137,29344.0
2022-10-03 10:10:00,34.27,34.35,34.23,34.3,32928.0,33.3234,33.4012,33.2845,33.3526,32928.0
2022-10-03 10:15:00,34.31,34.35,34.28,34.34,18680.0,33.3623,33.4012,33.3331,33.3915,18680.0
2022-10-03 10:20:00,34.36,34.44,34.35,34.44,13452.0,33.4109,33.4887,33.4012,33.4887,13452.0
2022-10-03 10:25:00,34.45,34.49,34.4,34.4,18678.0,33.4984,33.5373,33.4498,33.4498,18678.0
2022-10-03 10:30:00,34.4,34.43,34.39,34.41,16180.0,33.4498,33.479,33.4401,33.4595,16180.0
2022-10-03 10:35:00,34.41,34.43,34.31,34.34,18774.0,33.4595,33.479,33.3623,33.3915,18774.0
2022-10-03 10:40:00,34.32,34.35,34.27,34.35,14450.0,33.372,33.4012,33.3234,33.4012,14450.0
2022-10-03 10:45:00,34.35,34.4,34.35,34.37,18022.0,33.4012,33.4498,33.4012,33.4206,18022.0
2022-10-03 10:50:00,34.35,34.38,34.32,34.38,14216.0,33.4012,33.4304,33.372,33.4304,14216.0
2022-10-03 10:55:00,34.38,34.4,34.36,34.38,18764.0,33.4304,33.4498,33.4109,33.4304,18764.0
2022-10-03 11:00:00,34.38,34.43,34.38,34.41,9878.0,33.4304,33.479,33.4304,33.4595,9878.0
2022-10-03 11:05:00,34.41,34.46,34.41,34.44,27232.0,33.4595,33.5082,33.4595,33.4887,27232.0
2022-10-03 11:10:00,34.45,34.49,34.41,34.42,16878.0,33.4984,33.5373,33.4595,33.4693,16878.0
2022-10-03 11:15:00,34.42,34.47,34.38,34.38,20258.0,33.4693,33.5179,33.4304,33.4304,20258.0
2022-10-03 11:20:00,34.39,34.4,34.35,34.38,20694.0,33.4401,33.4498,33.4012,33.4304,20694.0
2022-10-03 11:25:00,34.38,34.44,34.36,34.42,31420.0,33.4304,33.4887,33.4109,33.4693,31420.0
2022-10-03 11:30:00,34.43,34.45,34.39,34.39,33362.0,33.479,33.4984,33.4401,33.4401,33362.0
2022-10-03 11:35:00,34.41,34.41,34.34,34.38,18462.0,33.4595,33.4595,33.3915,33.4304,18462.0
2022-10-03 11:40:00,34.38,34.38,34.32,34.35,19104.0,33.4304,33.4304,33.372,33.4012,19104.0
2022-10-03 11:45:00,34.37,34.43,34.35,34.42,6348.0,33.4206,33.479,33.4012,33.4693,6348.0
2022-10-03 11:50:00,34.42,34.46,34.42,34.42,13188.0,33.4693,33.5082,33.4693,33.4693,13188.0
2022-10-03 11:55:00,34.4,34.41,34.34,34.39,19298.0,33.4498,33.4595,33.3915,33.4401,19298.0
2022-10-03 12:00:00,34.41,34.47,34.4,34.46,12516.0,33.4595,33.5179,33.4498,33.5082,12516.0
2022-10-03 12:05:00,34.45,34.51,34.44,34.5,19162.0,33.4984,33.5568,33.4887,33.5471,19162.0
2022-10-03 12:10:00,34.51,34.51,34.49,34.49,7200.0,33.5568,33.5568,33.5373,33.5373,7200.0
2022-10-03 12:15:00,34.49,34.51,34.45,34.46,20946.0,33.5373,33.5568,33.4984,33.5082,20946.0
2022-10-03 12:20:00,34.46,34.48,34.4,34.48,15798.0,33.5082,33.5276,33.4498,33.5276,15798.0
2022-10-03 12:25:00,34.47,34.48,34.37,34.37,21104.0,33.5179,33.5276,33.4206,33.4206,21104.0
2022-10-03 12:30:00,34.36,34.4,34.34,34.4,8342.0,33.4109,33.4498,33.3915,33.4498,8342.0
2022-10-03 12:35:00,34.4,34.42,34.35,34.41,10172.0,33.4498,33.4693,33.4012,33.4595,10172.0
2022-10-03 12:40:00,34.41,34.42,34.37,34.39,8120.0,33.4595,33.4693,33.4206,33.4401,8120.0
2022-10-03 12:45:00,34.4,34.42,34.37,34.39,13370.0,33.4498,33.4693,33.4206,33.4401,13370.0
2022-10-03 12:50:00,34.4,34.41,34.35,34.41,14734.0,33.4498,33.4595,33.4012,33.4595,14734.0
2022-10-03 12:55:00,34.4,34.45,34.39,34.45,8190.0,33.4498,33.4984,33.4401,33.4984,8190.0
2022-10-03 13:00:00,34.46,34.49,34.44,34.46,11938.0,33.5082,33.5373,33.4887,33.5082,11938.0
2022-10-03 13:05:00,34.47,34.49,34.44,34.49,10904.0,33.5179,33.5373,33.4887,33.5373,10904.0
2022-10-03 13:10:00,34.49,34.5,34.46,34.48,17612.0,33.5373,33.5471,33.5082,33.5276,17612.0
2022-10-03 13:15:00,34.48,34.5,34.45,34.48,20906.0,33.5276,33.5471,33.4984,33.5276,20906.0
2022-10-03 13:20:00,34.49,34.6,34.49,34.58,26284.0,33.5373,33.6443,33.5373,33.6248,26284.0
2022-10-03 13:25:00,34.59,34.6,34.56,34.56,17998.0,33.6346,33.6443,33.6054,33.6054,17998.0
2022-10-03 13:30:00,34.57,34.62,34.57,34.61,21366.0,33.6151,33.6637,33.6151,33.654,21366.0
2022-10-03 13:35:00,34.61,34.63,34.57,34.58,16920.0,33.654,33.6735,33.6151,33.6248,16920.0
2022-10-03 13:40:00,34.58,34.59,34.57,34.58,17208.0,33.6248,33.6346,33.6151,33.6248,17208.0
2022-10-03 13:45:00,34.58,34.63,34.58,34.61,17014.0,33.6248,33.6735,33.6248,33.654,17014.0
2022-10-03 13:50:00,34.6,34.6,34.58,34.58,12624.0,33.6443,33.6443,33.6248,33.6248,12624.0
2022-10-03 13:55:00,34.57,34.6,34.56,34.57,24284.0,33.6151,33.6443,33.6054,33.6151,24284.0
2022-10-03 14:00:00,34.59,34.62,34.58,34.62,20970.0,33.6346,33.6637,33.6248,33.6637,20970.0
2022-10-03 14:05:00,34.62,34.67,34.62,34.65,18920.0,33.6637,33.7124,33.6637,33.6929,18920.0
2022-10-03 14:10:00,34.66,34.72,34.66,34.71,11436.0,33.7026,33.761,33.7026,33.7513,11436.0
2022-10-03 14:15:00,34.72,34.73,34.7,34.71,17692.0,33.761,33.7707,33.7415,33.7513,17692.0
2022-10-03 14:20:00,34.71,34.76,34.71,34.75,20136.0,33.7513,33.7999,33.7513,33.7902,20136.0
2022-10-03 14:25:00,34.74,34.78,34.71,34.76,48868.0,33.7804,33.8193,33.7513,33.7999,48868.0
2022-10-03 14:30:00,34.76,34.77,34.74,34.76,35632.0,33.7999,33.8096,33.7804,33.7999,35632.0
2022-10-03 14:35:00,34.76,34.81,34.75,34.81,12574.0,33.7999,33.8485,33.7902,33.8485,12574.0
2022-10-03 14:40:00,34.81,34.85,34.81,34.85,18510.0,33.8485,33.8874,33.8485,33.8874,18510.0
2022-10-03 14:45:00,34.85,34.85,34.8,34.81,31502.0,33.8874,33.8874,33.8388,33.8485,31502.0
2022-10-03 14:50:00,34.81,34.85,34.81,34.83,28704.0,33.8485,33.8874,33.8485,33.8679,28704.0
2022-10-03 14:55:00,34.84,34.9,34.83,34.85,22154.0,33.8777,33.936,33.8679,33.8874,22154.0
2022-10-03 15:00:00,34.84,34.85,34.82,34.83,17548.0,33.8777,33.8874,33.8582,33.8679,17548.0
2022-10-03 15:05:00,34.83,34.88,34.83,34.85,24288.0,33.8679,33.9166,33.8679,33.8874,24288.0
2022-10-03 15:10:00,34.85,34.85,34.83,34.85,22140.0,33.8874,33.8874,33.8679,33.8874,22140.0
2022-10-03 15:15:00,34.85,34.85,34.74,34.76,69446.0,33.8874,33.8874,33.7804,33.7999,69446.0
2022-10-03 15:20:00,34.76,34.82,34.75,34.81,18236.0,33.7999,33.8582,33.7902,33.8485,18236.0
2022-10-03 15:25:00,34.82,34.85,34.81,34.82,30014.0,33.8582,33.8874,33.8485,33.8582,30014.0
2022-10-03 15:30:00,34.82,34.84,34.74,34.76,50542.0,33.8582,33.8777,33.7804,33.7999,50542.0
2022-10-03 15:35:00,34.76,34.78,34.73,34.76,58380.0,33.7999,33.8193,33.7707,33.7999,58380.0
2022-10-03 15:40:00,34.76,34.76,34.71,34.74,73656.0,33.7999,33.7999,33.7513,33.7804,73656.0
2022-10-03 15:45:00,34.74,34.77,34.71,34.72,75834.0,33.7804,33.8096,33.7513,33.761,75834.0
2022-10-03 15:50:00,34.73,34.74,34.66,34.71,137730.0,33.7707,33.7804,33.7026,33.7513,137730.0
2022-10-03 15:55:00,34.71,34.72,34.66,34.69,267588.0,33.7513,33.761,33.7026,33.7318,267588.0
2022-10-04 09:30:00,35.36,35.45,35.3,35.37,104198.0,34.3833,34.4708,34.325,34.393,104198.0
2022-10-04 09:35:00,35.37,35.42,35.32,35.41,30266.0,34.393,34.4416,34.3444,34.4319,30266.0
2022-10-04 09:40:00,35.4,35.45,35.38,35.38,30010.0,34.4222,34.4708,34.4028,34.4028,30010.0
2022-10-04 09:45:00,35.39,35.52,35.39,35.51,41588.0,34.4125,34.5389,34.4125,34.5292,41588.0
2022-10-04 09:50:00,35.49,35.52,35.45,35.47,32228.0,34.5097,34.5389,34.4708,34.4903,32228.0
2022-10-04 09:55:00,35.47,35.59,35.44,35.59,19930.0,34.4903,34.6069,34.4611,34.6069,19930.0
2022-10-04 10:00:00,35.6,35.72,35.6,35.69,45524.0,34.6167,34.7334,34.6167,34.7042,45524.0
2022-10-04 10:05:00,35.68,35.69,35.58,35.62,23848.0,34.6945,34.7042,34.5972,34.6361,23848.0
2022-10-04 10:10:00,35.62,35.68,35.59,35.6,30252.0,34.6361,34.6945,34.6069,34.6167,30252.0
2022-10-04 10:15:00,35.61,35.68,35.61,35.66,32868.0,34.6264,34.6945,34.6264,34.675,32868.0
2022-10-04 10:20:00,35.64,35.65,35.58,35.65,76018.0,34.6556,34.6653,34.5972,34.6653,76018.0
2022-10-04 10:25:00,35.65,35.72,35.63,35.69,60636.0,34.6653,34.7334,34.6458,34.7042,60636.0
2022-10-04 10:30:00,35.69,35.74,35.69,35.72,38862.0,34.7042,34.7528,34.7042,34.7334,38862.0
2022-10-04 10:35:00,35.73,35.74,35.71,35.74,69994.0,34.7431,34.7528,34.7236,34.7528,69994.0
2022-10-04 10:40:00,35.74,35.79,35.7,35.7,54760.0,34.7528,34.8014,34.7139,34.7139,54760.0
2022-10-04 10:45:00,35.71,35.71,35.63,35.66,41442.0,34.7236,34.7236,34.6458,34.675,41442.0
2022-10-04 10:50:00,35.66,35.66,35.6,35.65,34398.0,34.675,34.675,34.6167,34.6653,34398.0
2022-10-04 10:55:00,35.65,35.72,35.64,35.7,37948.0,34.6653,34.7334,34.6556,34.7139,37948.0
2022-10-04 11:00:00,35.7,35.73,35.68,35.7,26842.0,34.7139,34.7431,34.6945,34.7139,26842.0
2022-10-04 11:05:00,35.7,35.73,35.69,35.7,33408.0,34.7139,34.7431,34.7042,34.7139,33408.0
2022-10-04 11:10:00,35.69,35.69,35.63,35.68,32738.0,34.7042,34.7042,34.6458,34.6945,32738.0
2022-10-04 11:15:00,35.68,35.73,35.68,35.73,37196.0,34.6945,34.7431,34.6945,34.7431,37196.0
2022-10-04 11:20:00,35.73,35.77,35.73,35.74,35336.0,34.7431,34.782,34.7431,34.7528,35336.0
2022-10-04 11:25:00,35.74,35.76,35.74,35.75,18272.0,34.7528,34.7723,34.7528,34.7625,18272.0
2022-10-04 11:30:00,35.76,35.78,35.7,35.7,58282.0,34.7723,34.7917,34.7139,34.7139,58282.0
2022-10-04 11:35:00,35.72,35.76,35.72,35.76,17918.0,34.7334,34.7723,34.7334,34.7723,17918.0
2022-10-04 11:40:00,35.76,35.77,35.71,35.73,30174.0,34.7723,34.782,34.7236,34.7431,30174.0
2022-10-04 11:45:00,35.72,35.72,35.67,35.69,16838.0,34.7334,34.7334,34.6847,34.7042,16838.0
2022-10-04 11:50:00,35.69,35.73,35.69,35.7,21802.0,34.7042,34.7431,34.7042,34.7139,21802.0
2022-10-04 11:55:00,35.7,35.71,35.66,35.71,18568.0,34.7139,34.7236,34.675,34.7236,18568.0
2022-10-04 12:00:00,35.71,35.74,35.7,35.74,15338.0,34.7236,34.7528,34.7139,34.7528,15338.0
2022-10-04 12:05:00,35.75,35.75,35.72,35.73,22780.0,34.7625,34.7625,34.7334,34.7431,22780.0
2022-10-04 12:10:00,35.72,35.74,35.71,35.73,15780.0,34.7334,34.7528,34.7236,34.7431,15780.0
2022-10-04 12:15:00,35.73,35.74,35.67,35.67,24524.0,34.7431,34.7528,34.6847,34.6847,24524.0
2022-10-04 12:20:00,35.68,35.68,35.64,35.66,19166.0,34.6945,34.6945,34.6556,34.675,19166.0
2022-10-04 12:25:00,35.66,35.76,35.66,35.72,21268.0,34.675,34.7723,34.675,34.7334,21268.0
2022-10-04 12:30:00,35.72,35.77,35.72,35.77,14900.0,34.7334,34.782,34.7334,34.782,14900.0
2022-10-04 12:35:00,35.76,35.76,35.71,35.73,16026.0,34.7723,34.7723,34.7236,34.7431,16026.0
2022-10-04 12:40:00,35.73,35.73,35.68,35.7,9080.0,34.7431,34.7431,34.6945,34.7139,9080.0
2022-10-04 12:45:00,35.7,35.7,35.61,35.64,26174.0,34.7139,34.7139,34.6264,34.6556,26174.0
2022-10-04 12:50:00,35.63,35.65,35.63,35.65,23082.0,34.6458,34.6653,34.6458,34.6653,23082.0
2022-10-04 12:55:00,35.65,35.7,35.63,35.69,17000.0,34.6653,34.7139,34.6458,34.7042,17000.0
2022-10-04 13:00:00,35.69,35.7,35.64,35.66,23136.0,34.7042,34.7139,34.6556,34.675,23136.0
2022-10-04 13:05:00,35.66,35.66,35.59,35.61,18656.0,34.675,34.675,34.6069,34.6264,18656.0
2022-10-04 13:10:00,35.61,35.63,35.55,35.55,14772.0,34.6264,34.6458,34.5681,34.5681,14772.0
2022-10-04 13:15:00,35.54,35.56,35.48,35.49,13820.0,34.5583,34.5778,34.5,34.5097,13820.0
2022-10-04 13:20:00,35.49,35.54,35.46,35.52,28692.0,34.5097,34.5583,34.4805,34.5389,28692.0
2022-10-04 13:25:00,35.53,35.6,35.53,35.6,19166.0,34.5486,34.6167,34.5486,34.6167,19166.0
2022-10-04 13:30:00,35.6,35.63,35.57,35.57,22772.0,34.6167,34.6458,34.5875,34.5875,22772.0
2022-10-04 13:35:00,35.57,35.58,35.54,35.56,32552.0,34.5875,34.5972,34.5583,34.5778,32552.0
2022-10-04 13:40:00,35.56,35.62,35.56,35.59,32826.0,34.5778,34.6361,34.5778,34.6069,32826.0
2022-10-04 13:45:00,35.59,35.65,35.59,35.65,30056.0,34.6069,34.6653,34.6069,34.6653,30056.0
2022-10-04 13:50:00,35.65,35.72,35.63,35.68,25814.0,34.6653,34.7334,34.6458,34.6945,25814.0
2022-10-04 13:55:00,35.69,35.74,35.68,35.7,26248.0,34.7042,34.7528,34.6945,34.7139,26248.0
2022-10-04 14:00:00,35.69,35.72,35.66,35.67,25116.0,34.7042,34.7334,34.675,34.6847,25116.0
2022-10-04 14:05:00,35.67,35.68,35.63,35.67,29208.0,34.6847,34.6945,34.6458,34.6847,29208.0
2022-10-04 14:10:00,35.68,35.69,35.64,35.66,33646.0,34.6945,34.7042,34.6556,34.675,33646.0
2022-10-04 14:15:00,35.66,35.69,35.63,35.65,20178.0,34.675,34.7042,34.6458,34.6653,20178.0
2022-10-04 14:20:00,35.65,35.67,35.63,35.66,23078.0,34.6653,34.6847,34.6458,34.675,23078.0
2022-10-04 14:25:00,35.67,35.67,35.57,35.58,25564.0,34.6847,34.6847,34.5875,34.5972,25564.0
2022-10-04 14:30:00,35.57,35.63,35.57,35.6,17882.0,34.5875,34.6458,34.5875,34.6167,17882.0
2022-10-04 14:35:00,35.6,35.61,35.57,35.58,17990.0,34.6167,34.6264,34.5875,34.5972,17990.0
2022-10-04 14:40:00,35.58,35.6,35.57,35.59,17270.0,34.5972,34.6167,34.5875,34.6069,17270.0
2022-10-04 14:45:00,35.59,35.67,35.58,35.66,24936.0,34.6069,34.6847,34.5972,34.675,24936.0
2022-10-04 14:50:00,35.66,35.7,35.66,35.68,20300.0,34.675,34.7139,34.675,34.6945,20300.0
2022-10-04 14:55:00,35.68,35.71,35.67,35.69,30912.0,34.6945,34.7236,34.6847,34.7042,30912.0
2022-10-04 15:00:00,35.69,35.72,35.67,35.71,51612.0,34.7042,34.7334,34.6847,34.7236,51612.0
2022-10-04 15:05:00,35.71,35.72,35.67,35.68,38074.0,34.7236,34.7334,34.6847,34.6945,38074.0
2022-10-04 15:10:00,35.67,35.67,35.58,35.66,61370.0,34.6847,34.6847,34.5972,34.675,61370.0
2022-10-04 15:15:00,35.66,35.7,35.65,35.66,36904.0,34.675,34.7139,34.6653,34.675,36904.0
2022-10-04 15:20:00,35.67,35.69,35.63,35.69,71318.0,34.6847,34.7042,34.6458,34.7042,71318.0
2022-10-04 15:25:00,35.69,35.74,35.68,35.71,44124.0,34.7042,34.7528,34.6945,34.7236,44124.0
2022-10-04 15:30:00,35.7,35.7,35.65,35.67,53652.0,34.7139,34.7139,34.6653,34.6847,53652.0
2022-10-04 15:35:00,35.66,35.74,35.66,35.7,51012.0,34.675,34.7528,34.675,34.7139,51012.0
2022-10-04 15:40:00,35.7,35.74,35.67,35.73,77178.0,34.7139,34.7528,34.6847,34.7431,77178.0
2022-10-04 15:45:00,35.73,35.76,35.72,35.74,101120.0,34.7431,34.7723,34.7334,34.7528,101120.0
2022-10-04 15:50:00,35.74,35.79,35.73,35.79,132810.0,34.7528,34.8014,34.7431,34.8014,132810.0
2022-10-04 15:55:00,35.79,35.83,35.75,35.83,250150.0,34.8014,34.8403,34.7625,34.8403,250150.0
2022-10-05 09:30:00,35.34,35.62,35.29,35.55,92602.0,34.3639,34.6361,34.3152,34.5681,92602.0
2022-10-05 09:35:00,35.55,35.6,35.52,35.54,13138.0,34.5681,34.6167,34.5389,34.5583,13138.0
2022-10-05 09:40:00,35.57,35.6,35.52,35.6,22212.0,34.5875,34.6167,34.5389,34.6167,22212.0
2022-10-05 09:45:00,35.6,35.76,35.57,35.73,54214.0,34.6167,34.7723,34.5875,34.7431,54214.0
2022-10-05 09:50:00,35.7,35.76,35.66,35.69,14060.0,34.7139,34.7723,34.675,34.7042,14060.0
2022-10-05 09:55:00,35.68,35.72,35.63,35.67,22042.0,34.6945,34.7334,34.6458,34.6847,22042.0
2022-10-05 10:00:00,35.65,35.68,35.52,35.53,31832.0,34.6653,34.6945,34.5389,34.5486,31832.0
2022-10-05 10:05:00,35.55,35.59,35.51,35.52,18186.0,34.5681,34.6069,34.5292,34.5389,18186.0
2022-10-05 10:10:00,35.49,35.56,35.48,35.54,10820.0,34.5097,34.5778,34.5,34.5583,10820.0
2022-10-05 10:15:00,35.52,35.55,35.5,35.54,12566.0,34.5389,34.5681,34.5194,34.5583,12566.0
2022-10-05 10:20:00,35.53,35.6,35.52,35.52,14472.0,34.5486,34.6167,34.5389,34.5389,14472.0
2022-10-05 10:25:00,35.5,35.57,35.5,35.54,25238.0,34.5194,34.5875,34.5194,34.5583,25238.0
2022-10-05 10:30:00,35.52,35.54,35.43,35.46,21122.0,34.5389,34.5583,34.4514,34.4805,21122.0
2022-10-05 10:35:00,35.47,35.5,35.45,35.49,24048.0,34.4903,34.5194,34.4708,34.5097,24048.0
2022-10-05 10:40:00,35.49,35.6,35.47,35.58,114740.0,34.5097,34.6167,34.4903,34.5972,114740.0
2022-10-05 10:45:00,35.58,35.58,35.47,35.48,20294.0,34.5972,34.5972,34.4903,34.5,20294.0
2022-10-05 10:50:00,35.47,35.47,35.42,35.47,18464.0,34.4903,34.4903,34.4416,34.4903,18464.0
2022-10-05 10:55:00,35.47,35.47,35.38,35.39,9386.0,34.4903,34.4903,34.4028,34.4125,9386.0
2022-10-05 11:00:00,35.37,35.46,35.37,35.45,23164.0,34.393,34.4805,34.393,34.4708,23164.0
2022-10-05 11:05:00,35.43,35.45,35.4,35.45,14172.0,34.4514,34.4708,34.4222,34.4708,14172.0
2022-10-05 11:10:00,35.44,35.49,35.42,35.48,19524.0,34.4611,34.5097,34.4416,34.5,19524.0
2022-10-05 11:15:00,35.48,35.55,35.46,35.55,11626.0,34.5,34.5681,34.4805,34.5681,11626.0
2022-10-05 11:20:00,35.55,35.57,35.52,35.57,23100.0,34.5681,34.5875,34.5389,34.5875,23100.0
2022-10-05 11:25:00,35.57,35.59,35.52,35.53,11990.0,34.5875,34.6069,34.5389,34.5486,11990.0
2022-10-05 11:30:00,35.52,35.54,35.51,35.53,7024.0,34.5389,34.5583,34.5292,34.5486,7024.0
2022-10-05 11:35:00,35.54,35.63,35.54,35.62,13046.0,34.5583,34.6458,34.5583,34.6361,13046.0
2022-10-05 11:40:00,35.62,35.62,35.58,35.58,10760.0,34.6361,34.6361,34.5972,34.5972,10760.0
2022-10-05 11:45:00,35.59,35.63,35.58,35.58,30232.0,34.6069,34.6458,34.5972,34.5972,30232.0
2022-10-05 11:50:00,35.59,35.65,35.56,35.63,13556.0,34.6069,34.6653,34.5778,34.6458,13556.0
2022-10-05 11:55:00,35.62,35.63,35.6,35.62,6852.0,34.6361,34.6458,34.6167,34.6361,6852.0
2022-10-05 12:00:00,35.62,35.63,35.52,35.55,16950.0,34.6361,34.6458,34.5389,34.5681,16950.0
2022-10-05 12:05:00,35.55,35.69,35.55,35.67,27742.0,34.5681,34.7042,34.5681,34.6847,27742.0
2022-10-05 12:10:00,35.67,35.74,35.66,35.74,27256.0,34.6847,34.7528,34.675,34.7528,27256.0
2022-10-05 12:15:00,35.74,35.84,35.74,35.8,17318.0,34.7528,34.85,34.7528,34.8111,17318.0
2022-10-05 12:20:00,35.82,35.83,35.76,35.79,8992.0,34.8306,34.8403,34.7723,34.8014,8992.0
2022-10-05 12:25:00,35.78,35.78,35.75,35.77,8156.0,34.7917,34.7917,34.7625,34.782,8156.0
2022-10-05 12:30:00,35.77,35.78,35.72,35.74,10840.0,34.782,34.7917,34.7334,34.7528,10840.0
2022-10-05 12:35:00,35.74,35.78,35.73,35.77,15448.0,34.7528,34.7917,34.7431,34.782,15448.0
2022-10-05 12:40:00,35.78,35.8,35.74,35.8,12640.0,34.7917,34.8111,34.7528,34.8111,12640.0
2022-10-05 12:45:00,35.8,35.87,35.78,35.87,16122.0,34.8111,34.8792,34.7917,34.8792,16122.0
2022-10-05 12:50:00,35.87,35.88,35.85,35.87,11498.0,34.8792,34.8889,34.8598,34.8792,11498.0
2022-10-05 12:55:00,35.88,35.89,35.85,35.85,4444.0,34.8889,34.8987,34.8598,34.8598,4444.0
2022-10-05 13:00:00,35.84,35.88,35.83,35.87,13946.0,34.85,34.8889,34.8403,34.8792,13946.0
2022-10-05 13:05:00,35.85,35.91,35.85,35.87,14528.0,34.8598,34.9181,34.8598,34.8792,14528.0
2022-10-05 13:10:00,35.87,35.91,35.87,35.91,8644.0,34.8792,34.9181,34.8792,34.9181,8644.0
2022-10-05 13:15:00,35.92,35.96,35.91,35.96,23384.0,34.9278,34.9667,34.9181,34.9667,23384.0
2022-10-05 13:20:00,35.97,36.02,35.97,35.97,12974.0,34.9765,35.0251,34.9765,34.9765,12974.0
2022-10-05 13:25:00,35.97,35.98,35.94,35.96,15096.0,34.9765,34.9862,34.9473,34.9667,15096.0
2022-10-05 13:30:00,35.98,35.99,35.92,35.92,21084.0,34.9862,34.9959,34.9278,34.9278,21084.0
2022-10-05 13:35:00,35.92,35.98,35.91,35.98,18960.0,34.9278,34.9862,34.9181,34.9862,18960.0
2022-10-05 13:40:00,35.97,35.97,35.91,35.93,24780.0,34.9765,34.9765,34.9181,34.9376,24780.0
2022-10-05 13:45:00,35.94,35.99,35.92,35.98,12564.0,34.9473,34.9959,34.9278,34.9862,12564.0
2022-10-05 13:50:00,35.97,35.98,35.92,35.93,14828.0,34.9765,34.9862,34.9278,34.9376,14828.0
2022-10-05 13:55:00,35.93,35.94,35.87,35.87,15928.0,34.9376,34.9473,34.8792,34.8792,15928.0
2022-10-05 14:00:00,35.88,35.93,35.86,35.92,13452.0,34.8889,34.9376,34.8695,34.9278,13452.0
2022-10-05 14:05:00,35.92,35.95,35.9,35.9,15786.0,34.9278,34.957,34.9084,34.9084,15786.0
2022-10-05 14:10:00,35.9,35.95,35.9,35.92,15720.0,34.9084,34.957,34.9084,34.9278,15720.0
2022-10-05 14:15:00,35.92,36.01,35.91,35.99,12976.0,34.9278,35.0153,34.9181,34.9959,12976.0
2022-10-05 14:20:00,35.98,35.99,35.96,35.99,18582.0,34.9862,34.9959,34.9667,34.9959,18582.0
2022-10-05 14:25:00,35.98,35.98,35.9,35.96,19748.0,34.9862,34.9862,34.9084,34.9667,19748.0
2022-10-05 14:30:00,35.96,35.97,35.88,35.91,13080.0,34.9667,34.9765,34.8889,34.9181,13080.0
2022-10-05 14:35:00,35.92,35.98,35.92,35.95,18132.0,34.9278,34.9862,34.9278,34.957,18132.0
2022-10-05 14:40:00,35.95,35.97,35.94,35.95,9796.0,34.957,34.9765,34.9473,34.957,9796.0
2022-10-05 14:45:00,35.96,35.99,35.94,35.94,13424.0,34.9667,34.9959,34.9473,34.9473,13424.0
2022-10-05 14:50:00,35.94,36.0,35.92,35.95,13776.0,34.9473,35.0056,34.9278,34.957,13776.0
2022-10-05 14:55:00,35.95,36.0,35.95,35.98,17076.0,34.957,35.0056,34.957,34.9862,17076.0
2022-10-05 15:00:00,35.99,36.08,35.99,36.06,18090.0,34.9959,35.0834,34.9959,35.064,18090.0
2022-10-05 15:05:00,36.05,36.06,36.01,36.04,16886.0,35.0542,35.064,35.0153,35.0445,16886.0
2022-10-05 15:10:00,36.04,36.1,36.02,36.1,22532.0,35.0445,35.1029,35.0251,35.1029,22532.0
2022-10-05 15:15:00,36.1,36.16,36.09,36.15,16646.0,35.1029,35.1612,35.0931,35.1515,16646.0
2022-10-05 15:20:00,36.15,36.15,36.08,36.1,20500.0,35.1515,35.1515,35.0834,35.1029,20500.0
2022-10-05 15:25:00,36.09,36.09,36.04,36.04,23776.0,35.0931,35.0931,35.0445,35.0445,23776.0
2022-10-05 15:30:00,36.04,36.08,36.04,36.05,26898.0,35.0445,35.0834,35.0445,35.0542,26898.0
2022-10-05 15:35:00,36.04,36.07,36.0,36.02,30232.0,35.0445,35.0737,35.0056,35.0251,30232.0
2022-10-05 15:40:00,36.02,36.04,36.01,36.04,34162.0,35.0251,35.0445,35.0153,35.0445,34162.0
2022-10-05 15:45:00,36.04,36.08,36.02,36.03,100694.0,35.0445,35.0834,35.0251,35.0348,100694.0
2022-10-05 15:50:00,36.02,36.02,35.9,35.93,134696.0,35.0251,35.0251,34.9084,34.9376,134696.0
2022-10-05 15:55:00,35.93,35.97,35.9,35.94,240794.0,34.9376,34.9765,34.9084,34.9473,240794.0
2022-10-06 09:30:00,35.99,36.1,35.92,36.1,81250.0,34.9959,35.1029,34.9278,35.1029,81250.0
2022-10-06 09:35:00,36.1,36.13,36.0,36.13,21084.0,35.1029,35.132,35.0056,35.132,21084.0
2022-10-06 09:40:00,36.13,36.28,36.12,36.2,22102.0,35.132,35.2779,35.1223,35.2001,22102.0
2022-10-06 09:45:00,36.2,36.25,36.16,36.18,25796.0,35.2001,35.2487,35.1612,35.1807,25796.0
2022-10-06 09:50:00,36.17,36.26,36.17,36.24,21952.0,35.1709,35.2584,35.1709,35.239,21952.0
2022-10-06 09:55:00,36.24,36.24,36.13,36.17,34582.0,35.239,35.239,35.132,35.1709,34582.0
2022-10-06 10:00:00,36.17,36.17,36.07,36.12,48182.0,35.1709,35.1709,35.0737,35.1223,48182.0
2022-10-06 10:05:00,36.12,36.12,35.99,36.06,23208.0,35.1223,35.1223,34.9959,35.064,23208.0
2022-10-06 10:10:00,36.05,36.08,35.97,36.07,28446.0,35.0542,35.0834,34.9765,35.0737,28446.0
2022-10-06 10:15:00,36.07,36.15,36.06,36.09,32726.0,35.0737,35.1515,35.064,35.0931,32726.0
2022-10-06 10:20:00,36.11,36.15,36.06,36.12,22312.0,35.1126,35.1515,35.064,35.1223,22312.0
2022-10-06 10:25:00,36.11,36.16,36.07,36.07,29780.0,35.1126,35.1612,35.0737,35.0737,29780.0
2022-10-06 10:30:00,36.06,36.12,36.04,36.06,27458.0,35.064,35.1223,35.0445,35.064,27458.0
2022-10-06 10:35:00,36.06,36.17,36.06,36.15,18744.0,35.064,35.1709,35.064,35.1515,18744.0
2022-10-06 10:40:00,36.15,36.23,36.15,36.2,53860.0,35.1515,35.2293,35.1515,35.2001,53860.0
2022-10-06 10:45:00,36.2,36.32,36.15,36.32,20548.0,35.2001,35.3168,35.1515,35.3168,20548.0
2022-10-06 10:50:00,36.32,36.38,36.3,36.37,24862.0,35.3168,35.3751,35.2973,35.3654,24862.0
2022-10-06 10:55:00,36.37,36.44,36.32,36.44,49050.0,35.3654,35.4335,35.3168,35.4335,49050.0
2022-10-06 11:00:00,36.45,36.45,36.31,36.31,59388.0,35.4432,35.4432,35.3071,35.3071,59388.0
2022-10-06 11:05:00,36.33,36.37,36.33,36.36,19112.0,35.3265,35.3654,35.3265,35.3557,19112.0
2022-10-06 11:10:00,36.38,36.39,36.3,36.3,19120.0,35.3751,35.3849,35.2973,35.2973,19120.0
2022-10-06 11:15:00,36.31,36.45,36.29,36.42,26688.0,35.3071,35.4432,35.2876,35.414,26688.0
2022-10-06 11:20:00,36.43,36.48,36.42,36.48,18938.0,35.4237,35.4724,35.414,35.4724,18938.0
2022-10-06 11:25:00,36.49,36.49,36.43,36.49,23978.0,35.4821,35.4821,35.4237,35.4821,23978.0
2022-10-06 11:30:00,36.47,36.47,36.41,36.41,25044.0,35.4626,35.4626,35.4043,35.4043,25044.0
2022-10-06 11:35:00,36.41,36.43,36.36,36.38,53954.0,35.4043,35.4237,35.3557,35.3751,53954.0
2022-10-06 11:40:00,36.38,36.44,36.37,36.41,34308.0,35.3751,35.4335,35.3654,35.4043,34308.0
2022-10-06 11:45:00,36.41,36.52,36.41,36.5,16582.0,35.4043,35.5113,35.4043,35.4918,16582.0
2022-10-06 11:50:00,36.49,36.58,36.49,36.54,23270.0,35.4821,35.5696,35.4821,35.5307,23270.0
2022-10-06 11:55:00,36.54,36.56,36.36,36.37,24294.0,35.5307,35.5502,35.3557,35.3654,24294.0
2022-10-06 12:00:00,36.36,36.37,36.32,36.33,12458.0,35.3557,35.3654,35.3168,35.3265,12458.0
2022-10-06 12:05:00,36.33,36.35,36.32,36.34,14066.0,35.3265,35.346,35.3168,35.3362,14066.0
2022-10-06 12:10:00,36.34,36.37,36.33,36.34,36292.0,35.3362,35.3654,35.3265,35.3362,36292.0
2022-10-06 12:15:00,36.35,36.37,36.32,36.34,15540.0,35.346,35.3654,35.3168,35.3362,15540.0
2022-10-06 12:20:00,36.35,36.39,36.34,36.37,17264.0,35.346,35.3849,35.3362,35.3654,17264.0
2022-10-06 12:25:00,36.38,36.41,36.38,36.4,16694.0,35.3751,35.4043,35.3751,35.3946,16694.0
2022-10-06 12:30:00,36.4,36.4,36.35,36.39,18952.0,35.3946,35.3946,35.346,35.3849,18952.0
2022-10-06 12:35:00,36.4,36.4,36.38,36.4,19686.0,35.3946,35.3946,35.3751,35.3946,19686.0
2022-10-06 12:40:00,36.39,36.43,36.38,36.43,26942.0,35.3849,35.4237,35.3751,35.4237,26942.0
2022-10-06 12:45:00,36.43,36.47,36.41,36.43,21028.0,35.4237,35.4626,35.4043,35.4237,21028.0
2022-10-06 12:50:00,36.44,36.44,36.39,36.42,15440.0,35.4335,35.4335,35.3849,35.414,15440.0
2022-10-06 12:55:00,36.42,36.43,36.39,36.39,9448.0,35.414,35.4237,35.3849,35.3849,9448.0
2022-10-06 13:00:00,36.39,36.42,36.35,36.38,15770.0,35.3849,35.414,35.346,35.3751,15770.0
2022-10-06 13:05:00,36.38,36.39,36.34,36.34,11668.0,35.3751,35.3849,35.3362,35.3362,11668.0
2022-10-06 13:10:00,36.34,36.42,36.34,36.42,16576.0,35.3362,35.414,35.3362,35.414,16576.0
2022-10-06 13:15:00,36.42,36.44,36.4,36.41,9098.0,35.414,35.4335,35.3946,35.4043,9098.0
2022-10-06 13:20:00,36.43,36.45,36.38,36.38,17042.0,35.4237,35.4432,35.3751,35.3751,17042.0
2022-10-06 13:25:00,36.38,36.4,36.35,36.4,9634.0,35.3751,35.3946,35.346,35.3946,9634.0
2022-10-06 13:30:00,36.38,36.38,36.29,36.32,20092.0,35.3751,35.3751,35.2876,35.3168,20092.0
2022-10-06 13:35:00,36.32,36.33,36.29,36.29,12784.0,35.3168,35.3265,35.2876,35.2876,12784.0
2022-10-06 13:40:00,36.29,36.35,36.29,36.35,11844.0,35.2876,35.346,35.2876,35.346,11844.0
2022-10-06 13:45:00,36.35,36.35,36.33,36.35,15218.0,35.346,35.346,35.3265,35.346,15218.0
2022-10-06 13:50:00,36.35,36.37,36.33,36.34,21006.0,35.346,35.3654,35.3265,35.3362,21006.0
2022-10-06 13:55:00,36.34,36.36,36.31,36.31,13500.0,35.3362,35.3557,35.3071,35.3071,13500.0
2022-10-06 14:00:00,36.31,36.31,36.22,36.22,13606.0,35.3071,35.3071,35.2195,35.2195,13606.0
2022-10-06 14:05:00,36.23,36.23,36.2,36.22,16236.0,35.2293,35.2293,35.2001,35.2195,16236.0
2022-10-06 14:10:00,36.22,36.25,36.2,36.24,19058.0,35.2195,35.2487,35.2001,35.239,19058.0
2022-10-06 14:15:00,36.23,36.24,36.2,36.23,24764.0,35.2293,35.239,35.2001,35.2293,24764.0
2022-10-06 14:20:00,36.23,36.26,36.22,36.22,16724.0,35.2293,35.2584,35.2195,35.2195,16724.0
2022-10-06 14:25:00,36.23,36.24,36.21,36.22,17436.0,35.2293,35.239,35.2098,35.2195,17436.0
2022-10-06 14:30:00,36.22,36.25,36.17,36.18,21660.0,35.2195,35.2487,35.1709,35.1807,21660.0
2022-10-06 14:35:00,36.19,36.24,36.19,36.2,18800.0,35.1904,35.239,35.1904,35.2001,18800.0
2022-10-06 14:40:00,36.19,36.21,36.18,36.18,16258.0,35.1904,35.2098,35.1807,35.1807,16258.0
2022-10-06 14:45:00,36.17,36.17,36.13,36.13,21228.0,35.1709,35.1709,35.132,35.132,21228.0
2022-10-06 14:50:00,36.13,36.15,36.06,36.14,28924.0,35.132,35.1515,35.064,35.1418,28924.0
2022-10-06 14:55:00,36.13,36.18,36.13,36.16,21158.0,35.132,35.1807,35.132,35.1612,21158.0
2022-10-06 15:00:00,36.16,36.18,36.13,36.18,31316.0,35.1612,35.1807,35.132,35.1807,31316.0
2022-10-06 15:05:00,36.18,36.18,36.13,36.17,29492.0,35.1807,35.1807,35.132,35.1709,29492.0
2022-10-06 15:10:00,36.17,36.18,36.1,36.17,31268.0,35.1709,35.1807,35.1029,35.1709,31268.0
2022-10-06 15:15:00,36.18,36.2,36.13,36.15,34302.0,35.1807,35.2001,35.132,35.1515,34302.0
2022-10-06 15:20:00,36.15,36.22,36.13,36.17,52280.0,35.1515,35.2195,35.132,35.1709,52280.0
2022-10-06 15:25:00,36.17,36.24,36.16,36.24,48782.0,35.1709,35.239,35.1612,35.239,48782.0
2022-10-06 15:30:00,36.25,36.27,36.21,36.23,37604.0,35.2487,35.2682,35.2098,35.2293,37604.0
2022-10-06 15:35:00,36.23,36.24,36.2,36.21,42620.0,35.2293,35.239,35.2001,35.2098,42620.0
2022-10-06 15:40:00,36.21,36.26,36.2,36.24,54654.0,35.2098,35.2584,35.2001,35.239,54654.0
2022-10-06 15:45:00,36.24,36.27,36.2,36.21,65188.0,35.239,35.2682,35.2001,35.2098,65188.0
2022-10-06 15:50:00,36.21,36.24,36.17,36.22,142304.0,35.2098,35.239,35.1709,35.2195,142304.0
2022-10-06 15:55:00,36.22,36.27,36.17,36.2,331804.0,35.2195,35.2682,35.1709,35.2001,331804.0
2022-10-07 09:30:00,35.68,35.74,35.46,35.67,103988.0,34.6945,34.7528,34.4805,34.6847,103988.0
2022-10-07 09:35:00,35.63,35.67,35.56,35.64,23914.0,34.6458,34.6847,34.5778,34.6556,23914.0
2022-10-07 09:40:00,35.63,35.68,35.44,35.44,23334.0,34.6458,34.6945,34.4611,34.4611,23334.0
2022-10-07 09:45:00,35.44,35.44,35.29,35.29,32786.0,34.4611,34.4611,34.3152,34.3152,32786.0
2022-10-07 09:50:00,35.27,35.33,35.26,35.32,23034.0,34.2958,34.3541,34.2861,34.3444,23034.0
2022-10-07 09:55:00,35.34,35.36,35.26,35.27,26696.0,34.3639,34.3833,34.2861,34.2958,26696.0
2022-10-07 10:00:00,35.27,35.31,35.22,35.22,32500.0,34.2958,34.3347,34.2472,34.2472,32500.0
2022-10-07 10:05:00,35.22,35.33,35.22,35.3,21222.0,34.2472,34.3541,34.2472,34.325,21222.0
2022-10-07 10:10:00,35.3,35.31,35.26,35.27,35746.0,34.325,34.3347,34.2861,34.2958,35746.0
2022-10-07 10:15:00,35.28,35.39,35.27,35.37,13238.0,34.3055,34.4125,34.2958,34.393,13238.0
2022-10-07 10:20:00,35.37,35.41,35.34,35.36,18430.0,34.393,34.4319,34.3639,34.3833,18430.0
2022-10-07 10:25:00,35.37,35.38,35.32,35.32,27154.0,34.393,34.4028,34.3444,34.3444,27154.0
2022-10-07 10:30:00,35.33,35.35,35.31,35.31,31004.0,34.3541,34.3736,34.3347,34.3347,31004.0
2022-10-07 10:35:00,35.31,35.34,35.28,35.3,32968.0,34.3347,34.3639,34.3055,34.325,32968.0
2022-10-07 10:40:00,35.3,35.37,35.3,35.34,22892.0,34.325,34.393,34.325,34.3639,22892.0
2022-10-07 10:45:00,35.34,35.36,35.31,35.35,19542.0,34.3639,34.3833,34.3347,34.3736,19542.0
2022-10-07 10:50:00,35.35,35.35,35.27,35.32,17798.0,34.3736,34.3736,34.2958,34.3444,17798.0
2022-10-07 10:55:00,35.32,35.33,35.26,35.27,30930.0,34.3444,34.3541,34.2861,34.2958,30930.0
2022-10-07 11:00:00,35.3,35.35,35.28,35.32,16530.0,34.325,34.3736,34.3055,34.3444,16530.0
2022-10-07 11:05:00,35.32,35.32,35.26,35.27,18856.0,34.3444,34.3444,34.2861,34.2958,18856.0
2022-10-07 11:10:00,35.27,35.3,35.26,35.27,43988.0,34.2958,34.325,34.2861,34.2958,43988.0
2022-10-07 11:15:00,35.27,35.28,35.2,35.21,17736.0,34.2958,34.3055,34.2277,34.2374,17736.0
2022-10-07 11:20:00,35.21,35.22,35.17,35.21,13322.0,34.2374,34.2472,34.1986,34.2374,13322.0
2022-10-07 11:25:00,35.2,35.27,35.19,35.25,40750.0,34.2277,34.2958,34.218,34.2763,40750.0
2022-10-07 11:30:00,35.26,35.29,35.19,35.21,74296.0,34.2861,34.3152,34.218,34.2374,74296.0
2022-10-07 11:35:00,35.21,35.25,35.21,35.22,15928.0,34.2374,34.2763,34.2374,34.2472,15928.0
2022-10-07 11:40:00,35.22,35.24,35.13,35.17,32848.0,34.2472,34.2666,34.1597,34.1986,32848.0
2022-10-07 11:45:00,35.17,35.18,35.12,35.12,19368.0,34.1986,34.2083,34.1499,34.1499,19368.0
2022-10-07 11:50:00,35.1,35.17,35.1,35.13,21904.0,34.1305,34.1986,34.1305,34.1597,21904.0
2022-10-07 11:55:00,35.13,35.2,35.13,35.19,10366.0,34.1597,34.2277,34.1597,34.218,10366.0
2022-10-07 12:00:00,35.19,35.23,35.18,35.21,17122.0,34.218,34.2569,34.2083,34.2374,17122.0
2022-10-07 12:05:00,35.21,35.24,35.2,35.22,16548.0,34.2374,34.2666,34.2277,34.2472,16548.0
2022-10-07 12:10:00,35.23,35.25,35.19,35.19,8828.0,34.2569,34.2763,34.218,34.218,8828.0
2022-10-07 12:15:00,35.19,35.2,35.17,35.17,21084.0,34.218,34.2277,34.1986,34.1986,21084.0
2022-10-07 12:20:00,35.18,35.19,35.1,35.1,24616.0,34.2083,34.218,34.1305,34.1305,24616.0
2022-10-07 12:25:00,35.1,35.14,35.08,35.11,21738.0,34.1305,34.1694,34.111,34.1402,21738.0
2022-10-07 12:30:00,35.11,35.11,35.08,35.08,10540.0,34.1402,34.1402,34.111,34.111,10540.0
2022-10-07 12:35:00,35.08,35.1,35.06,35.1,11064.0,34.111,34.1305,34.0916,34.1305,11064.0
2022-10-07 12:40:00,35.1,35.1,35.03,35.03,9918.0,34.1305,34.1305,34.0624,34.0624,9918.0
2022-10-07 12:45:00,35.03,35.04,34.99,35.01,45118.0,34.0624,34.0721,34.0235,34.043,45118.0
2022-10-07 12:50:00,35.0,35.04,35.0,35.02,10980.0,34.0332,34.0721,34.0332,34.0527,10980.0
2022-10-07 12:55:00,35.01,35.07,35.01,35.07,27916.0,34.043,34.1013,34.043,34.1013,27916.0
2022-10-07 13:00:00,35.06,35.06,34.99,35.01,10802.0,34.0916,34.0916,34.0235,34.043,10802.0
2022-10-07 13:05:00,35.02,35.03,34.97,34.97,8346.0,34.0527,34.0624,34.0041,34.0041,8346.0
2022-10-07 13:10:00,34.98,35.07,34.97,35.07,15480.0,34.0138,34.1013,34.0041,34.1013,15480.0
2022-10-07 13:15:00,35.07,35.13,35.07,35.12,15756.0,34.1013,34.1597,34.1013,34.1499,15756.0
2022-10-07 13:20:00,35.12,35.13,35.08,35.1,28954.0,34.1499,34.1597,34.111,34.1305,28954.0
2022-10-07 13:25:00,35.1,35.13,35.1,35.1,17778.0,34.1305,34.1597,34.1305,34.1305,17778.0
2022-10-07 13:30:00,35.08,35.13,35.07,35.12,14590.0,34.111,34.1597,34.1013,34.1499,14590.0
2022-10-07 13:35:00,35.12,35.15,35.12,35.12,18270.0,34.1499,34.1791,34.1499,34.1499,18270.0
2022-10-07 13:40:00,35.13,35.2,35.12,35.17,14170.0,34.1597,34.2277,34.1499,34.1986,14170.0
2022-10-07 13:45:00,35.17,35.21,35.13,35.13,28972.0,34.1986,34.2374,34.1597,34.1597,28972.0
2022-10-07 13:50:00,35.13,35.16,35.11,35.12,29724.0,34.1597,34.1888,34.1402,34.1499,29724.0
2022-10-07 13:55:00,35.12,35.15,35.08,35.1,14656.0,34.1499,34.1791,34.111,34.1305,14656.0
2022-10-07 14:00:00,35.1,35.11,35.08,35.1,20564.0,34.1305,34.1402,34.111,34.1305,20564.0
2022-10-07 14:05:00,35.1,35.12,35.09,35.1,29538.0,34.1305,34.1499,34.1208,34.1305,29538.0
2022-10-07 14:10:00,35.09,35.13,35.06,35.13,24338.0,34.1208,34.1597,34.0916,34.1597,24338.0
2022-10-07 14:15:00,35.15,35.16,35.1,35.1,20772.0,34.1791,34.1888,34.1305,34.1305,20772.0
2022-10-07 14:20:00,35.1,35.12,35.06,35.06,14776.0,34.1305,34.1499,34.0916,34.0916,14776.0
2022-10-07 14:25:00,35.06,35.1,35.06,35.08,22814.0,34.0916,34.1305,34.0916,34.111,22814.0
2022-10-07 14:30:00,35.08,35.1,35.05,35.1,20610.0,34.111,34.1305,34.0819,34.1305,20610.0
2022-10-07 14:35:00,35.1,35.12,35.09,35.11,27260.0,34.1305,34.1499,34.1208,34.1402,27260.0
2022-10-07 14:40:00,35.1,35.14,35.1,35.1,24042.0,34.1305,34.1694,34.1305,34.1305,24042.0
2022-10-07 14:45:00,35.1,35.11,35.08,35.1,29612.0,34.1305,34.1402,34.111,34.1305,29612.0
2022-10-07 14:50:00,35.11,35.12,35.08,35.1,14884.0,34.1402,34.1499,34.111,34.1305,14884.0
2022-10-07 14:55:00,35.1,35.12,35.08,35.1,21496.0,34.1305,34.1499,34.111,34.1305,21496.0
2022-10-07 15:00:00,35.11,35.2,35.11,35.2,26828.0,34.1402,34.2277,34.1402,34.2277,26828.0
2022-10-07 15:05:00,35.2,35.2,35.14,35.14,30538.0,34.2277,34.2277,34.1694,34.1694,30538.0
2022-10-07 15:10:00,35.15,35.18,35.11,35.12,22236.0,34.1791,34.2083,34.1402,34.1499,22236.0
2022-10-07 15:15:00,35.1,35.11,35.05,35.06,32176.0,34.1305,34.1402,34.0819,34.0916,32176.0
2022-10-07 15:20:00,35.06,35.08,35.04,35.06,36372.0,34.0916,34.111,34.0721,34.0916,36372.0
2022-10-07 15:25:00,35.07,35.07,34.96,34.99,36408.0,34.1013,34.1013,33.9944,34.0235,36408.0
2022-10-07 15:30:00,34.99,34.99,34.92,34.93,32752.0,34.0235,34.0235,33.9555,33.9652,32752.0
2022-10-07 15:35:00,34.93,35.06,34.93,35.06,49140.0,33.9652,34.0916,33.9652,34.0916,49140.0
2022-10-07 15:40:00,35.05,35.1,35.03,35.1,76626.0,34.0819,34.1305,34.0624,34.1305,76626.0
2022-10-07 15:45:00,35.09,35.1,35.03,35.06,145656.0,34.1208,34.1305,34.0624,34.0916,145656.0
2022-10-07 15:50:00,35.07,35.16,35.07,35.1,166960.0,34.1013,34.1888,34.1013,34.1305,166960.0
2022-10-07 15:55:00,35.1,35.13,35.06,35.11,400744.0,34.1305,34.1597,34.0916,34.1402,400744.0
2022-10-10 09:30:00,35.41,35.48,35.21,35.26,115640.0,34.4319,34.5,34.2374,34.2861,115640.0
2022-10-10 09:35:00,35.26,35.3,35.07,35.07,18804.0,34.2861,34.325,34.1013,34.1013,18804.0
2022-10-10 09:40:00,35.06,35.12,35.01,35.06,33876.0,34.0916,34.1499,34.043,34.0916,33876.0
2022-10-10 09:45:00,35.04,35.1,34.99,35.02,18670.0,34.0721,34.1305,34.0235,34.0527,18670.0
2022-10-10 09:50:00,35.02,35.05,34.78,34.78,28336.0,34.0527,34.0819,33.8193,33.8193,28336.0
2022-10-10 09:55:00,34.77,34.86,34.77,34.77,17762.0,33.8096,33.8971,33.8096,33.8096,17762.0
2022-10-10 10:00:00,34.76,34.77,34.67,34.67,51884.0,33.7999,33.8096,33.7124,33.7124,51884.0
2022-10-10 10:05:00,34.68,34.75,34.64,34.65,51290.0,33.7221,33.7902,33.6832,33.6929,51290.0
2022-10-10 10:10:00,34.67,34.72,34.65,34.72,17382.0,33.7124,33.761,33.6929,33.761,17382.0
2022-10-10 10:15:00,34.72,34.78,34.71,34.78,19026.0,33.761,33.8193,33.7513,33.8193,19026.0
2022-10-10 10:20:00,34.79,34.81,34.77,34.78,17612.0,33.829,33.8485,33.8096,33.8193,17612.0
2022-10-10 10:25:00,34.75,34.93,34.74,34.89,39832.0,33.7902,33.9652,33.7804,33.9263,39832.0
2022-10-10 10:30:00,34.88,34.94,34.76,34.77,20444.0,33.9166,33.9749,33.7999,33.8096,20444.0
2022-10-10 10:35:00,34.77,34.79,34.61,34.63,41472.0,33.8096,33.829,33.654,33.6735,41472.0
2022-10-10 10:40:00,34.63,34.67,34.61,34.67,12546.0,33.6735,33.7124,33.654,33.7124,12546.0
2022-10-10 10:45:00,34.68,34.69,34.61,34.66,9796.0,33.7221,33.7318,33.654,33.7026,9796.0
2022-10-10 10:50:00,34.65,34.68,34.59,34.61,8200.0,33.6929,33.7221,33.6346,33.654,8200.0
2022-10-10 10:55:00,34.6,34.68,34.59,34.68,17692.0,33.6443,33.7221,33.6346,33.7221,17692.0
2022-10-10 11:00:00,34.66,34.67,34.6,34.63,29118.0,33.7026,33.7124,33.6443,33.6735,29118.0
2022-10-10 11:05:00,34.6,34.68,34.6,34.66,16490.0,33.6443,33.7221,33.6443,33.7026,16490.0
2022-10-10 11:10:00,34.66,34.72,34.66,34.71,15574.0,33.7026,33.761,33.7026,33.7513,15574.0
2022-10-10 11:15:00,34.71,34.73,34.67,34.67,24874.0,33.7513,33.7707,33.7124,33.7124,24874.0
2022-10-10 11:20:00,34.67,34.8,34.67,34.77,8444.0,33.7124,33.8388,33.7124,33.8096,8444.0
2022-10-10 11:25:00,34.77,34.77,34.71,34.73,11368.0,33.8096,33.8096,33.7513,33.7707,11368.0
2022-10-10 11:30:00,34.72,34.74,34.69,34.74,13052.0,33.761,33.7804,33.7318,33.7804,13052.0
2022-10-10 11:35:00,34.75,34.75,34.69,34.69,10528.0,33.7902,33.7902,33.7318,33.7318,10528.0
2022-10-10 11:40:00,34.68,34.7,34.66,34.7,5974.0,33.7221,33.7415,33.7026,33.7415,5974.0
2022-10-10 11:45:00,34.71,34.74,34.68,34.74,59904.0,33.7513,33.7804,33.7221,33.7804,59904.0
2022-10-10 11:50:00,34.74,34.83,34.74,34.79,10422.0,33.7804,33.8679,33.7804,33.829,10422.0
2022-10-10 11:55:00,34.8,34.82,34.78,34.81,20432.0,33.8388,33.8582,33.8193,33.8485,20432.0
2022-10-10 12:00:00,34.81,34.83,34.75,34.77,39604.0,33.8485,33.8679,33.7902,33.8096,39604.0
2022-10-10 12:05:00,34.79,34.81,34.73,34.74,20190.0,33.829,33.8485,33.7707,33.7804,20190.0
2022-10-10 12:10:00,34.74,34.74,34.65,34.66,23932.0,33.7804,33.7804,33.6929,33.7026,23932.0
2022-10-10 12:15:00,34.67,34.68,34.6,34.6,29140.0,33.7124,33.7221,33.6443,33.6443,29140.0
2022-10-10 12:20:00,34.6,34.6,34.52,34.54,14132.0,33.6443,33.6443,33.5665,33.586,14132.0
2022-10-10 12:25:00,34.53,34.56,34.49,34.51,15788.0,33.5762,33.6054,33.5373,33.5568,15788.0
2022-10-10 12:30:00,34.52,34.54,34.48,34.49,11146.0,33.5665,33.586,33.5276,33.5373,11146.0
2022-10-10 12:35:00,34.49,34.51,34.48,34.51,8722.0,33.5373,33.5568,33.5276,33.5568,8722.0
2022-10-10 12:40:00,34.51,34.53,34.51,34.52,4780.0,33.5568,33.5762,33.5568,33.5665,4780.0
2022-10-10 12:45:00,34.52,34.54,34.5,34.52,13948.0,33.5665,33.586,33.5471,33.5665,13948.0
2022-10-10 12:50:00,34.52,34.52,34.48,34.52,22466.0,33.5665,33.5665,33.5276,33.5665,22466.0
2022-10-10 12:55:00,34.53,34.55,34.49,34.49,22470.0,33.5762,33.5957,33.5373,33.5373,22470.0
2022-10-10 13:00:00,34.48,34.48,34.43,34.44,12728.0,33.5276,33.5276,33.479,33.4887,12728.0
2022-10-10 13:05:00,34.44,34.45,34.4,34.42,12128.0,33.4887,33.4984,33.4498,33.4693,12128.0
2022-10-10 13:10:00,34.42,34.49,34.37,34.47,15242.0,33.4693,33.5373,33.4206,33.5179,15242.0
2022-10-10 13:15:00,34.47,34.49,34.44,34.47,11884.0,33.5179,33.5373,33.4887,33.5179,11884.0
2022-10-10 13:20:00,34.48,34.5,34.46,34.46,14416.0,33.5276,33.5471,33.5082,33.5082,14416.0
2022-10-10 13:25:00,34.47,34.5,34.46,34.49,9684.0,33.5179,33.5471,33.5082,33.5373,9684.0
2022-10-10 13:30:00,34.49,34.57,34.48,34.54,21326.0,33.5373,33.6151,33.5276,33.586,21326.0
2022-10-10 13:35:00,34.56,34.62,34.55,34.62,16252.0,33.6054,33.6637,33.5957,33.6637,16252.0
2022-10-10 13:40:00,34.62,34.63,34.6,34.6,8000.0,33.6637,33.6735,33.6443,33.6443,8000.0
2022-10-10 13:45:00,34.61,34.85,34.6,34.81,23292.0,33.654,33.8874,33.6443,33.8485,23292.0
2022-10-10 13:50:00,34.8,34.87,34.8,34.85,10536.0,33.8388,33.9068,33.8388,33.8874,10536.0
2022-10-10 13:55:00,34.85,34.86,34.79,34.79,11764.0,33.8874,33.8971,33.829,33.829,11764.0
2022-10-10 14:00:00,34.8,34.8,34.74,34.75,8368.0,33.8388,33.8388,33.7804,33.7902,8368.0
2022-10-10 14:05:00,34.74,34.74,34.7,34.71,20376.0,33.7804,33.7804,33.7415,33.7513,20376.0
2022-10-10 14:10:00,34.71,34.73,34.67,34.69,25946.0,33.7513,33.7707,33.7124,33.7318,25946.0
2022-10-10 14:15:00,34.68,34.7,34.67,34.69,12290.0,33.7221,33.7415,33.7124,33.7318,12290.0
2022-10-10 14:20:00,34.69,34.71,34.63,34.67,11820.0,33.7318,33.7513,33.6735,33.7124,11820.0
2022-10-10 14:25:00,34.66,34.7,34.65,34.68,8392.0,33.7026,33.7415,33.6929,33.7221,8392.0
2022-10-10 14:30:00,34.68,34.79,34.68,34.77,23652.0,33.7221,33.829,33.7221,33.8096,23652.0
2022-10-10 14:35:00,34.76,34.8,34.76,34.8,8466.0,33.7999,33.8388,33.7999,33.8388,8466.0
2022-10-10 14:40:00,34.82,34.84,34.76,34.76,12856.0,33.8582,33.8777,33.7999,33.7999,12856.0
2022-10-10 14:45:00,34.75,34.76,34.7,34.71,8160.0,33.7902,33.7999,33.7415,33.7513,8160.0
2022-10-10 14:50:00,34.71,34.75,34.7,34.74,15562.0,33.7513,33.7902,33.7415,33.7804,15562.0
2022-10-10 14:55:00,34.74,34.74,34.69,34.7,15152.0,33.7804,33.7804,33.7318,33.7415,15152.0
2022-10-10 15:00:00,34.71,34.74,34.65,34.67,13260.0,33.7513,33.7804,33.6929,33.7124,13260.0
2022-10-10 15:05:00,34.66,34.7,34.65,34.68,14576.0,33.7026,33.7415,33.6929,33.7221,14576.0
2022-10-10 15:10:00,34.67,34.76,34.65,34.75,17148.0,33.7124,33.7999,33.6929,33.7902,17148.0
2022-10-10 15:15:00,34.76,34.82,34.74,34.81,18640.0,33.7999,33.8582,33.7804,33.8485,18640.0
2022-10-10 15:20:00,34.82,34.85,34.77,34.8,23084.0,33.8582,33.8874,33.8096,33.8388,23084.0
2022-10-10 15:25:00,34.8,34.8,34.72,34.73,28086.0,33.8388,33.8388,33.761,33.7707,28086.0
2022-10-10 15:30:00,34.73,34.77,34.69,34.75,26690.0,33.7707,33.8096,33.7318,33.7902,26690.0
2022-10-10 15:35:00,34.76,34.83,34.75,34.8,21202.0,33.7999,33.8679,33.7902,33.8388,21202.0
2022-10-10 15:40:00,34.79,34.8,34.72,34.74,27744.0,33.829,33.8388,33.761,33.7804,27744.0
2022-10-10 15:45:00,34.73,34.8,34.72,34.76,49330.0,33.7707,33.8388,33.761,33.7999,49330.0
2022-10-10 15:50:00,34.76,34.79,34.69,34.76,95822.0,33.7999,33.829,33.7318,33.7999,95822.0
2022-10-10 15:55:00,34.76,34.76,34.65,34.66,169292.0,33.7999,33.7999,33.6929,33.7026,169292.0
2022-10-11 09:30:00,34.48,34.54,34.41,34.48,75536.0,33.5276,33.586,33.4595,33.5276,75536.0
2022-10-11 09:35:00,34.47,34.47,34.24,34.26,98624.0,33.5179,33.5179,33.2942,33.3137,98624.0
2022-10-11 09:40:00,34.27,34.33,34.26,34.32,20472.0,33.3234,33.3818,33.3137,33.372,20472.0
2022-10-11 09:45:00,34.33,34.33,34.22,34.26,28340.0,33.3818,33.3818,33.2748,33.3137,28340.0
2022-10-11 09:50:00,34.27,34.35,34.26,34.29,40086.0,33.3234,33.4012,33.3137,33.3429,40086.0
2022-10-11 09:55:00,34.29,34.3,34.22,34.24,15322.0,33.3429,33.3526,33.2748,33.2942,15322.0
2022-10-11 10:00:00,34.22,34.24,34.19,34.22,34254.0,33.2748,33.2942,33.2456,33.2748,34254.0
2022-10-11 10:05:00,34.22,34.23,34.17,34.21,19576.0,33.2748,33.2845,33.2262,33.2651,19576.0
2022-10-11 10:10:00,34.2,34.24,34.15,34.24,19904.0,33.2553,33.2942,33.2067,33.2942,19904.0
2022-10-11 10:15:00,34.24,34.32,34.23,34.23,49342.0,33.2942,33.372,33.2845,33.2845,49342.0
2022-10-11 10:20:00,34.21,34.21,34.17,34.17,11138.0,33.2651,33.2651,33.2262,33.2262,11138.0
2022-10-11 10:25:00,34.15,34.19,34.15,34.18,9706.0,33.2067,33.2456,33.2067,33.2359,9706.0
2022-10-11 10:30:00,34.16,34.21,34.1,34.19,26846.0,33.2164,33.2651,33.1581,33.2456,26846.0
2022-10-11 10:35:00,34.19,34.27,34.17,34.27,33240.0,33.2456,33.3234,33.2262,33.3234,33240.0
2022-10-11 10:40:00,34.26,34.34,34.25,34.29,23186.0,33.3137,33.3915,33.304,33.3429,23186.0
2022-10-11 10:45:00,34.29,34.3,34.22,34.22,15374.0,33.3429,33.3526,33.2748,33.2748,15374.0
2022-10-11 10:50:00,34.23,34.24,34.19,34.19,18038.0,33.2845,33.2942,33.2456,33.2456,18038.0
2022-10-11 10:55:00,34.18,34.22,34.13,34.13,15682.0,33.2359,33.2748,33.1873,33.1873,15682.0
2022-10-11 11:00:00,34.13,34.26,34.11,34.23,20412.0,33.1873,33.3137,33.1678,33.2845,20412.0
2022-10-11 11:05:00,34.22,34.23,34.13,34.14,16408.0,33.2748,33.2845,33.1873,33.197,16408.0
2022-10-11 11:10:00,34.15,34.16,34.12,34.14,23754.0,33.2067,33.2164,33.1776,33.197,23754.0
2022-10-11 11:15:00,34.15,34.22,34.15,34.2,68700.0,33.2067,33.2748,33.2067,33.2553,68700.0
2022-10-11 11:20:00,34.21,34.22,34.15,34.18,33970.0,33.2651,33.2748,33.2067,33.2359,33970.0
2022-10-11 11:25:00,34.19,34.22,34.13,34.21,19956.0,33.2456,33.2748,33.1873,33.2651,19956.0
2022-10-11 11:30:00,34.21,34.24,34.19,34.22,20868.0,33.2651,33.2942,33.2456,33.2748,20868.0
2022-10-11 11:35:00,34.22,34.27,34.21,34.22,49336.0,33.2748,33.3234,33.2651,33.2748,49336.0
2022-10-11 11:40:00,34.22,34.29,34.18,34.29,23118.0,33.2748,33.3429,33.2359,33.3429,23118.0
2022-10-11 11:45:00,34.28,34.41,34.27,34.38,23392.0,33.3331,33.4595,33.3234,33.4304,23392.0
2022-10-11 11:50:00,34.38,34.4,34.34,34.34,26152.0,33.4304,33.4498,33.3915,33.3915,26152.0
2022-10-11 11:55:00,34.34,34.37,34.3,34.32,11880.0,33.3915,33.4206,33.3526,33.372,11880.0
2022-10-11 12:00:00,34.32,34.33,34.21,34.21,9280.0,33.372,33.3818,33.2651,33.2651,9280.0
2022-10-11 12:05:00,34.21,34.24,34.18,34.18,45232.0,33.2651,33.2942,33.2359,33.2359,45232.0
2022-10-11 12:10:00,34.18,34.27,34.18,34.27,30878.0,33.2359,33.3234,33.2359,33.3234,30878.0
2022-10-11 12:15:00,34.27,34.33,34.26,34.33,29554.0,33.3234,33.3818,33.3137,33.3818,29554.0
2022-10-11 12:20:00,34.33,34.38,34.31,34.32,45980.0,33.3818,33.4304,33.3623,33.372,45980.0
2022-10-11 12:25:00,34.33,34.34,34.29,34.32,28020.0,33.3818,33.3915,33.3429,33.372,28020.0
2022-10-11 12:30:00,34.32,34.37,34.32,34.35,15320.0,33.372,33.4206,33.372,33.4012,15320.0
2022-10-11 12:35:00,34.36,34.38,34.34,34.38,13532.0,33.4109,33.4304,33.3915,33.4304,13532.0
2022-10-11 12:40:00,34.37,34.45,34.37,34.45,31588.0,33.4206,33.4984,33.4206,33.4984,31588.0
2022-10-11 12:45:00,34.46,34.52,34.46,34.51,43406.0,33.5082,33.5665,33.5082,33.5568,43406.0
2022-10-11 12:50:00,34.51,34.51,34.4,34.4,34538.0,33.5568,33.5568,33.4498,33.4498,34538.0
2022-10-11 12:55:00,34.4,34.43,34.37,34.38,13118.0,33.4498,33.479,33.4206,33.4304,13118.0
2022-10-11 13:00:00,34.38,34.42,34.38,34.39,30178.0,33.4304,33.4693,33.4304,33.4401,30178.0
2022-10-11 13:05:00,34.4,34.41,34.35,34.38,35738.0,33.4498,33.4595,33.4012,33.4304,35738.0
2022-10-11 13:10:00,34.38,34.38,34.32,34.33,21122.0,33.4304,33.4304,33.372,33.3818,21122.0
2022-10-11 13:15:00,34.33,34.35,34.29,34.3,30080.0,33.3818,33.4012,33.3429,33.3526,30080.0
2022-10-11 13:20:00,34.31,34.35,34.3,34.34,22650.0,33.3623,33.4012,33.3526,33.3915,22650.0
2022-10-11 13:25:00,34.34,34.35,34.25,34.27,23198.0,33.3915,33.4012,33.304,33.3234,23198.0
2022-10-11 13:30:00,34.27,34.3,34.23,34.3,11164.0,33.3234,33.3526,33.2845,33.3526,11164.0
2022-10-11 13:35:00,34.3,34.3,34.26,34.28,11118.0,33.3526,33.3526,33.3137,33.3331,11118.0
2022-10-11 13:40:00,34.28,34.29,34.26,34.28,12360.0,33.3331,33.3429,33.3137,33.3331,12360.0
2022-10-11 13:45:00,34.27,34.32,34.25,34.27,27490.0,33.3234,33.372,33.304,33.3234,27490.0
2022-10-11 13:50:00,34.26,34.29,34.24,34.24,20420.0,33.3137,33.3429,33.2942,33.2942,20420.0
2022-10-11 13:55:00,34.24,34.27,34.24,34.27,12086.0,33.2942,33.3234,33.2942,33.3234,12086.0
2022-10-11 14:00:00,34.27,34.28,34.24,34.27,19900.0,33.3234,33.3331,33.2942,33.3234,19900.0
2022-10-11 14:05:00,34.27,34.32,34.22,34.27,34106.0,33.3234,33.372,33.2748,33.3234,34106.0
2022-10-11 14:10:00,34.26,34.26,34.2,34.23,20762.0,33.3137,33.3137,33.2553,33.2845,20762.0
2022-10-11 14:15:00,34.21,34.22,34.18,34.18,19776.0,33.2651,33.2748,33.2359,33.2359,19776.0
2022-10-11 14:20:00,34.19,34.23,34.19,34.23,17788.0,33.2456,33.2845,33.2456,33.2845,17788.0
2022-10-11 14:25:00,34.23,34.26,34.21,34.24,24574.0,33.2845,33.3137,33.2651,33.2942,24574.0
2022-10-11 14:30:00,34.25,34.28,34.24,34.28,15992.0,33.304,33.3331,33.2942,33.3331,15992.0
2022-10-11 14:35:00,34.26,34.28,34.22,34.28,10094.0,33.3137,33.3331,33.2748,33.3331,10094.0
2022-10-11 14:40:00,34.28,34.31,34.23,34.23,15298.0,33.3331,33.3623,33.2845,33.2845,15298.0
2022-10-11 14:45:00,34.23,34.23,34.05,34.06,26754.0,33.2845,33.2845,33.1095,33.1192,26754.0
2022-10-11 14:50:00,34.08,34.1,33.98,33.98,17068.0,33.1387,33.1581,33.0414,33.0414,17068.0
2022-10-11 14:55:00,33.98,33.98,33.86,33.87,17822.0,33.0414,33.0414,32.9247,32.9345,17822.0
2022-10-11 15:00:00,33.87,33.88,33.8,33.81,30986.0,32.9345,32.9442,32.8664,32.8761,30986.0
2022-10-11 15:05:00,33.81,33.85,33.77,33.78,33818.0,32.8761,32.915,32.8372,32.8469,33818.0
2022-10-11 15:10:00,33.77,33.79,33.68,33.75,43234.0,32.8372,32.8567,32.7497,32.8178,43234.0
2022-10-11 15:15:00,33.74,33.82,33.69,33.77,36142.0,32.808,32.8858,32.7594,32.8372,36142.0
2022-10-11 15:20:00,33.77,33.83,33.77,33.8,16864.0,32.8372,32.8956,32.8372,32.8664,16864.0
2022-10-11 15:25:00,33.82,33.85,33.77,33.84,17528.0,32.8858,32.915,32.8372,32.9053,17528.0
2022-10-11 15:30:00,33.83,33.85,33.76,33.82,27114.0,32.8956,32.915,32.8275,32.8858,27114.0
2022-10-11 15:35:00,33.82,33.88,33.81,33.86,47782.0,32.8858,32.9442,32.8761,32.9247,47782.0
2022-10-11 15:40:00,33.87,33.87,33.79,33.85,46292.0,32.9345,32.9345,32.8567,32.915,46292.0
2022-10-11 15:45:00,33.85,33.88,33.81,33.88,70330.0,32.915,32.9442,32.8761,32.9442,70330.0
2022-10-11 15:50:00,33.88,33.88,33.76,33.87,121322.0,32.9442,32.9442,32.8275,32.9345,121322.0
2022-10-11 15:55:00,33.87,33.92,33.81,33.84,300068.0,32.9345,32.9831,32.8761,32.9053,300068.0
2022-10-12 09:30:00,33.99,34.04,33.74,33.82,83962.0,33.0511,33.0998,32.808,32.8858,83962.0
2022-10-12 09:35:00,33.84,33.95,33.83,33.88,25222.0,32.9053,33.0122,32.8956,32.9442,25222.0
2022-10-12 09:40:00,33.88,33.96,33.81,33.96,23350.0,32.9442,33.022,32.8761,33.022,23350.0
2022-10-12 09:45:00,33.95,33.98,33.9,33.93,24242.0,33.0122,33.0414,32.9636,32.9928,24242.0
2022-10-12 09:50:00,33.94,33.95,33.84,33.86,16088.0,33.0025,33.0122,32.9053,32.9247,16088.0
2022-10-12 09:55:00,33.87,34.01,33.86,33.99,29674.0,32.9345,33.0706,32.9247,33.0511,29674.0
2022-10-12 10:00:00,33.98,34.07,33.98,34.0,24260.0,33.0414,33.1289,33.0414,33.0609,24260.0
2022-10-12 10:05:00,33.99,34.01,33.89,33.89,17088.0,33.0511,33.0706,32.9539,32.9539,17088.0
2022-10-12 10:10:00,33.9,33.91,33.84,33.85,6922.0,32.9636,32.9734,32.9053,32.915,6922.0
2022-10-12 10:15:00,33.83,33.87,33.8,33.85,20038.0,32.8956,32.9345,32.8664,32.915,20038.0
2022-10-12 10:20:00,33.83,33.84,33.71,33.76,22904.0,32.8956,32.9053,32.7789,32.8275,22904.0
2022-10-12 10:25:00,33.76,33.88,33.74,33.84,17124.0,32.8275,32.9442,32.808,32.9053,17124.0
2022-10-12 10:30:00,33.84,33.91,33.82,33.87,22662.0,32.9053,32.9734,32.8858,32.9345,22662.0
2022-10-12 10:35:00,33.85,33.85,33.79,33.8,10408.0,32.915,32.915,32.8567,32.8664,10408.0
2022-10-12 10:40:00,33.79,33.8,33.73,33.74,29588.0,32.8567,32.8664,32.7983,32.808,29588.0
2022-10-12 10:45:00,33.73,33.77,33.71,33.77,16256.0,32.7983,32.8372,32.7789,32.8372,16256.0
2022-10-12 10:50:00,33.78,33.83,33.77,33.83,14500.0,32.8469,32.8956,32.8372,32.8956,14500.0
2022-10-12 10:55:00,33.81,33.84,33.77,33.77,13084.0,32.8761,32.9053,32.8372,32.8372,13084.0
2022-10-12 11:00:00,33.76,33.86,33.76,33.83,16232.0,32.8275,32.9247,32.8275,32.8956,16232.0
2022-10-12 11:05:00,33.82,33.85,33.82,33.85,7900.0,32.8858,32.915,32.8858,32.915,7900.0
2022-10-12 11:10:00,33.85,33.88,33.83,33.84,9130.0,32.915,32.9442,32.8956,32.9053,9130.0
2022-10-12 11:15:00,33.85,33.87,33.84,33.87,10242.0,32.915,32.9345,32.9053,32.9345,10242.0
2022-10-12 11:20:00,33.86,33.86,33.77,33.8,14640.0,32.9247,32.9247,32.8372,32.8664,14640.0
2022-10-12 11:25:00,33.79,33.82,33.78,33.82,12980.0,32.8567,32.8858,32.8469,32.8858,12980.0
2022-10-12 11:30:00,33.82,33.82,33.76,33.77,21104.0,32.8858,32.8858,32.8275,32.8372,21104.0
2022-10-12 11:35:00,33.77,33.83,33.77,33.77,13446.0,32.8372,32.8956,32.8372,32.8372,13446.0
2022-10-12 11:40:00,33.78,33.88,33.77,33.85,16000.0,32.8469,32.9442,32.8372,32.915,16000.0
2022-10-12 11:45:00,33.84,33.84,33.81,33.83,14666.0,32.9053,32.9053,32.8761,32.8956,14666.0
2022-10-12 11:50:00,33.84,33.9,33.84,33.9,6554.0,32.9053,32.9636,32.9053,32.9636,6554.0
2022-10-12 11:55:00,33.9,33.93,33.88,33.92,11228.0,32.9636,32.9928,32.9442,32.9831,11228.0
2022-10-12 12:00:00,33.92,33.95,33.91,33.93,16674.0,32.9831,33.0122,32.9734,32.9928,16674.0
2022-10-12 12:05:00,33.92,33.99,33.88,33.92,73778.0,32.9831,33.0511,32.9442,32.9831,73778.0
2022-10-12 12:10:00,33.93,33.94,33.87,33.94,22660.0,32.9928,33.0025,32.9345,33.0025,22660.0
2022-10-12 12:15:00,33.94,33.95,33.87,33.87,18730.0,33.0025,33.0122,32.9345,32.9345,18730.0
2022-10-12 12:20:00,33.87,33.88,33.82,33.83,16044.0,32.9345,32.9442,32.8858,32.8956,16044.0
2022-10-12 12:25:00,33.82,33.84,33.77,33.8,8750.0,32.8858,32.9053,32.8372,32.8664,8750.0
2022-10-12 12:30:00,33.8,33.8,33.75,33.78,7052.0,32.8664,32.8664,32.8178,32.8469,7052.0
2022-10-12 12:35:00,33.78,33.79,33.73,33.73,14734.0,32.8469,32.8567,32.7983,32.7983,14734.0
2022-10-12 12:40:00,33.74,33.74,33.72,33.72,4110.0,32.808,32.808,32.7886,32.7886,4110.0
2022-10-12 12:45:00,33.72,33.76,33.72,33.74,19290.0,32.7886,32.8275,32.7886,32.808,19290.0
2022-10-12 12:50:00,33.75,33.78,33.74,33.77,12208.0,32.8178,32.8469,32.808,32.8372,12208.0
2022-10-12 12:55:00,33.78,33.85,33.77,33.84,14576.0,32.8469,32.915,32.8372,32.9053,14576.0
2022-10-12 13:00:00,33.84,33.87,33.8,33.8,16740.0,32.9053,32.9345,32.8664,32.8664,16740.0
2022-10-12 13:05:00,33.79,33.83,33.78,33.82,15450.0,32.8567,32.8956,32.8469,32.8858,15450.0
2022-10-12 13:10:00,33.83,33.84,33.81,33.83,12594.0,32.8956,32.9053,32.8761,32.8956,12594.0
2022-10-12 13:15:00,33.81,33.81,33.77,33.78,11136.0,32.8761,32.8761,32.8372,32.8469,11136.0
2022-10-12 13:20:00,33.77,33.78,33.73,33.73,13178.0,32.8372,32.8469,32.7983,32.7983,13178.0
2022-10-12 13:25:00,33.74,33.75,33.72,33.74,15294.0,32.808,32.8178,32.7886,32.808,15294.0
2022-10-12 13:30:00,33.75,33.76,33.69,33.69,14690.0,32.8178,32.8275,32.7594,32.7594,14690.0
2022-10-12 13:35:00,33.68,33.68,33.65,33.68,19400.0,32.7497,32.7497,32.7205,32.7497,19400.0
2022-10-12 13:40:00,33.69,33.69,33.62,33.63,17432.0,32.7594,32.7594,32.6914,32.7011,17432.0
2022-10-12 13:45:00,33.63,33.7,33.63,33.69,20516.0,32.7011,32.7692,32.7011,32.7594,20516.0
2022-10-12 13:50:00,33.69,33.69,33.65,33.69,8698.0,32.7594,32.7594,32.7205,32.7594,8698.0
2022-10-12 13:55:00,33.68,33.68,33.65,33.67,8246.0,32.7497,32.7497,32.7205,32.74,8246.0
2022-10-12 14:00:00,33.68,33.73,33.62,33.66,36834.0,32.7497,32.7983,32.6914,32.7303,36834.0
2022-10-12 14:05:00,33.68,33.76,33.62,33.71,14844.0,32.7497,32.8275,32.6914,32.7789,14844.0
2022-10-12 14:10:00,33.68,33.76,33.68,33.74,26376.0,32.7497,32.8275,32.7497,32.808,26376.0
2022-10-12 14:15:00,33.74,33.74,33.66,33.69,18806.0,32.808,32.808,32.7303,32.7594,18806.0
2022-10-12 14:20:00,33.68,33.68,33.62,33.64,14830.0,32.7497,32.7497,32.6914,32.7108,14830.0
2022-10-12 14:25:00,33.64,33.74,33.62,33.74,36396.0,32.7108,32.808,32.6914,32.808,36396.0
2022-10-12 14:30:00,33.74,33.75,33.7,33.75,13542.0,32.808,32.8178,32.7692,32.8178,13542.0
2022-10-12 14:35:00,33.75,33.77,33.73,33.73,8740.0,32.8178,32.8372,32.7983,32.7983,8740.0
2022-10-12 14:40:00,33.74,33.76,33.69,33.69,6186.0,32.808,32.8275,32.7594,32.7594,6186.0
2022-10-12 14:45:00,33.68,33.7,33.65,33.66,9170.0,32.7497,32.7692,32.7205,32.7303,9170.0
2022-10-12 14:50:00,33.65,33.66,33.59,33.6,11422.0,32.7205,32.7303,32.6622,32.6719,11422.0
2022-10-12 14:55:00,33.6,33.63,33.59,33.6,18644.0,32.6719,32.7011,32.6622,32.6719,18644.0
2022-10-12 15:00:00,33.59,33.62,33.56,33.57,7942.0,32.6622,32.6914,32.633,32.6427,7942.0
2022-10-12 15:05:00,33.57,33.6,33.56,33.58,9688.0,32.6427,32.6719,32.633,32.6525,9688.0
2022-10-12 15:10:00,33.6,33.62,33.6,33.6,12888.0,32.6719,32.6914,32.6719,32.6719,12888.0
2022-10-12 15:15:00,33.6,33.66,33.58,33.66,18822.0,32.6719,32.7303,32.6525,32.7303,18822.0
2022-10-12 15:20:00,33.67,33.68,33.63,33.63,27504.0,32.74,32.7497,32.7011,32.7011,27504.0
2022-10-12 15:25:00,33.63,33.67,33.62,33.62,19220.0,32.7011,32.74,32.6914,32.6914,19220.0
2022-10-12 15:30:00,33.62,33.68,33.61,33.67,25556.0,32.6914,32.7497,32.6816,32.74,25556.0
2022-10-12 15:35:00,33.67,33.71,33.66,33.66,29798.0,32.74,32.7789,32.7303,32.7303,29798.0
2022-10-12 15:40:00,33.66,33.71,33.65,33.7,42776.0,32.7303,32.7789,32.7205,32.7692,42776.0
2022-10-12 15:45:00,33.7,33.7,33.64,33.65,44758.0,32.7692,32.7692,32.7108,32.7205,44758.0
2022-10-12 15:50:00,33.64,33.68,33.61,33.63,187850.0,32.7108,32.7497,32.6816,32.7011,187850.0
2022-10-12 15:55:00,33.63,33.63,33.56,33.57,258802.0,32.7011,32.7011,32.633,32.6427,258802.0
2022-10-13 09:30:00,32.85,32.85,32.63,32.69,66518.0,31.9426,31.9426,31.7287,31.7871,66518.0
2022-10-13 09:35:00,32.73,32.73,32.6,32.71,26446.0,31.8259,31.8259,31.6995,31.8065,26446.0
2022-10-13 09:40:00,32.69,32.88,32.67,32.77,18098.0,31.7871,31.9718,31.7676,31.8648,18098.0
2022-10-13 09:45:00,32.77,32.86,32.76,32.81,38126.0,31.8648,31.9524,31.8551,31.9037,38126.0
2022-10-13 09:50:00,32.8,33.07,32.8,33.0,118036.0,31.894,32.1566,31.894,32.0885,118036.0
2022-10-13 09:55:00,32.99,33.01,32.84,32.96,22770.0,32.0788,32.0982,31.9329,32.0496,22770.0
2022-10-13 10:00:00,32.96,33.08,32.94,33.07,19568.0,32.0496,32.1663,32.0301,32.1566,19568.0
2022-10-13 10:05:00,33.08,33.18,33.06,33.15,23954.0,32.1663,32.2635,32.1468,32.2343,23954.0
2022-10-13 10:10:00,33.14,33.2,33.1,33.19,17754.0,32.2246,32.283,32.1857,32.2732,17754.0
2022-10-13 10:15:00,33.19,33.23,33.14,33.14,44872.0,32.2732,32.3121,32.2246,32.2246,44872.0
2022-10-13 10:20:00,33.16,33.2,33.1,33.15,22860.0,32.2441,32.283,32.1857,32.2343,22860.0
2022-10-13 10:25:00,33.15,33.18,33.09,33.1,26398.0,32.2343,32.2635,32.176,32.1857,26398.0
2022-10-13 10:30:00,33.1,33.21,33.09,33.13,29574.0,32.1857,32.2927,32.176,32.2149,29574.0
2022-10-13 10:35:00,33.13,33.21,33.1,33.2,31316.0,32.2149,32.2927,32.1857,32.283,31316.0
2022-10-13 10:40:00,33.2,33.26,33.17,33.21,31834.0,32.283,32.3413,32.2538,32.2927,31834.0
2022-10-13 10:45:00,33.21,33.35,33.21,33.32,70650.0,32.2927,32.4288,32.2927,32.3997,70650.0
2022-10-13 10:50:00,33.33,33.37,33.29,33.37,23874.0,32.4094,32.4483,32.3705,32.4483,23874.0
2022-10-13 10:55:00,33.35,33.5,33.35,33.38,73790.0,32.4288,32.5747,32.4288,32.458,73790.0
2022-10-13 11:00:00,33.35,33.47,33.35,33.47,23218.0,32.4288,32.5455,32.4288,32.5455,23218.0
2022-10-13 11:05:00,33.47,33.76,33.47,33.74,78594.0,32.5455,32.8275,32.5455,32.808,78594.0
2022-10-13 11:10:00,33.73,33.74,33.67,33.74,99778.0,32.7983,32.808,32.74,32.808,99778.0
2022-10-13 11:15:00,33.73,34.05,33.69,33.92,82790.0,32.7983,33.1095,32.7594,32.9831,82790.0
2022-10-13 11:20:00,33.94,34.22,33.94,33.99,35304.0,33.0025,33.2748,33.0025,33.0511,35304.0
2022-10-13 11:25:00,33.97,34.01,33.89,33.98,13038.0,33.0317,33.0706,32.9539,33.0414,13038.0
2022-10-13 11:30:00,34.01,34.02,33.92,33.97,15102.0,33.0706,33.0803,32.9831,33.0317,15102.0
2022-10-13 11:35:00,33.99,34.38,33.97,34.29,59002.0,33.0511,33.4304,33.0317,33.3429,59002.0
2022-10-13 11:40:00,34.3,34.44,34.19,34.19,46854.0,33.3526,33.4887,33.2456,33.2456,46854.0
2022-10-13 11:45:00,34.2,34.22,34.13,34.13,22834.0,33.2553,33.2748,33.1873,33.1873,22834.0
2022-10-13 11:50:00,34.13,34.27,34.1,34.24,23322.0,33.1873,33.3234,33.1581,33.2942,23322.0
2022-10-13 11:55:00,34.24,34.26,34.18,34.24,27544.0,33.2942,33.3137,33.2359,33.2942,27544.0
2022-10-13 12:00:00,34.24,34.35,34.24,34.35,18556.0,33.2942,33.4012,33.2942,33.4012,18556.0
2022-10-13 12:05:00,34.36,34.36,34.25,34.26,17842.0,33.4109,33.4109,33.304,33.3137,17842.0
2022-10-13 12:10:00,34.26,34.27,34.13,34.16,15166.0,33.3137,33.3234,33.1873,33.2164,15166.0
2022-10-13 12:15:00,34.16,34.19,34.1,34.13,23678.0,33.2164,33.2456,33.1581,33.1873,23678.0
2022-10-13 12:20:00,34.13,34.19,34.1,34.14,38022.0,33.1873,33.2456,33.1581,33.197,38022.0
2022-10-13 12:25:00,34.15,34.16,34.09,34.13,37076.0,33.2067,33.2164,33.1484,33.1873,37076.0
2022-10-13 12:30:00,34.13,34.21,34.13,34.2,31976.0,33.1873,33.2651,33.1873,33.2553,31976.0
2022-10-13 12:35:00,34.2,34.24,34.18,34.21,24060.0,33.2553,33.2942,33.2359,33.2651,24060.0
2022-10-13 12:40:00,34.21,34.36,34.21,34.35,36828.0,33.2651,33.4109,33.2651,33.4012,36828.0
2022-10-13 12:45:00,34.35,34.4,34.29,34.38,26274.0,33.4012,33.4498,33.3429,33.4304,26274.0
2022-10-13 12:50:00,34.38,34.42,34.33,34.33,42122.0,33.4304,33.4693,33.3818,33.3818,42122.0
2022-10-13 12:55:00,34.34,34.37,34.3,34.35,12650.0,33.3915,33.4206,33.3526,33.4012,12650.0
2022-10-13 13:00:00,34.35,34.44,34.35,34.43,19804.0,33.4012,33.4887,33.4012,33.479,19804.0
2022-10-13 13:05:00,34.44,34.44,34.38,34.38,25198.0,33.4887,33.4887,33.4304,33.4304,25198.0
2022-10-13 13:10:00,34.4,34.42,34.35,34.4,28086.0,33.4498,33.4693,33.4012,33.4498,28086.0
2022-10-13 13:15:00,34.41,34.5,34.4,34.48,51272.0,33.4595,33.5471,33.4498,33.5276,51272.0
2022-10-13 13:20:00,34.5,34.57,34.49,34.56,38458.0,33.5471,33.6151,33.5373,33.6054,38458.0
2022-10-13 13:25:00,34.56,34.71,34.54,34.65,112294.0,33.6054,33.7513,33.586,33.6929,112294.0
2022-10-13 13:30:00,34.66,34.76,34.66,34.73,54746.0,33.7026,33.7999,33.7026,33.7707,54746.0
2022-10-13 13:35:00,34.74,34.74,34.63,34.65,22070.0,33.7804,33.7804,33.6735,33.6929,22070.0
2022-10-13 13:40:00,34.66,34.67,34.57,34.59,17492.0,33.7026,33.7124,33.6151,33.6346,17492.0
2022-10-13 13:45:00,34.58,34.65,34.53,34.65,24912.0,33.6248,33.6929,33.5762,33.6929,24912.0
2022-10-13 13:50:00,34.64,34.67,34.6,34.62,21122.0,33.6832,33.7124,33.6443,33.6637,21122.0
2022-10-13 13:55:00,34.62,34.62,34.59,34.6,14840.0,33.6637,33.6637,33.6346,33.6443,14840.0
2022-10-13 14:00:00,34.59,34.6,34.56,34.59,18520.0,33.6346,33.6443,33.6054,33.6346,18520.0
2022-10-13 14:05:00,34.6,34.62,34.54,34.54,21184.0,33.6443,33.6637,33.586,33.586,21184.0
2022-10-13 14:10:00,34.52,34.55,34.48,34.52,19202.0,33.5665,33.5957,33.5276,33.5665,19202.0
2022-10-13 14:15:00,34.52,34.55,34.49,34.51,18696.0,33.5665,33.5957,33.5373,33.5568,18696.0
2022-10-13 14:20:00,34.52,34.52,34.49,34.51,23182.0,33.5665,33.5665,33.5373,33.5568,23182.0
2022-10-13 14:25:00,34.5,34.5,34.41,34.44,18084.0,33.5471,33.5471,33.4595,33.4887,18084.0
2022-10-13 14:30:00,34.45,34.55,34.45,34.55,47034.0,33.4984,33.5957,33.4984,33.5957,47034.0
2022-10-13 14:35:00,34.54,34.62,34.54,34.6,17446.0,33.586,33.6637,33.586,33.6443,17446.0
2022-10-13 14:40:00,34.6,34.63,34.57,34.62,27562.0,33.6443,33.6735,33.6151,33.6637,27562.0
2022-10-13 14:45:00,34.63,34.71,34.62,34.66,33266.0,33.6735,33.7513,33.6637,33.7026,33266.0
2022-10-13 14:50:00,34.67,34.73,34.66,34.69,35034.0,33.7124,33.7707,33.7026,33.7318,35034.0
2022-10-13 14:55:00,34.7,34.75,34.7,34.73,33762.0,33.7415,33.7902,33.7415,33.7707,33762.0
2022-10-13 15:00:00,34.72,34.73,34.66,34.73,43818.0,33.761,33.7707,33.7026,33.7707,43818.0
2022-10-13 15:05:00,34.73,34.81,34.72,34.81,35534.0,33.7707,33.8485,33.761,33.8485,35534.0
2022-10-13 15:10:00,34.83,34.83,34.76,34.76,23170.0,33.8679,33.8679,33.7999,33.7999,23170.0
2022-10-13 15:15:00,34.76,34.82,34.75,34.77,34854.0,33.7999,33.8582,33.7902,33.8096,34854.0
2022-10-13 15:20:00,34.77,34.77,34.71,34.72,20690.0,33.8096,33.8096,33.7513,33.761,20690.0
2022-10-13 15:25:00,34.72,34.74,34.64,34.67,28490.0,33.761,33.7804,33.6832,33.7124,28490.0
2022-10-13 15:30:00,34.66,34.72,34.57,34.61,41874.0,33.7026,33.761,33.6151,33.654,41874.0
2022-10-13 15:35:00,34.6,34.65,34.56,34.64,51288.0,33.6443,33.6929,33.6054,33.6832,51288.0
2022-10-13 15:40:00,34.63,34.66,34.58,34.63,81282.0,33.6735,33.7026,33.6248,33.6735,81282.0
2022-10-13 15:45:00,34.64,34.67,34.61,34.65,108380.0,33.6832,33.7124,33.654,33.6929,108380.0
2022-10-13 15:50:00,34.63,34.71,34.58,34.68,188794.0,33.6735,33.7513,33.6248,33.7221,188794.0
2022-10-13 15:55:00,34.68,34.68,34.62,34.63,362678.0,33.7221,33.7221,33.6637,33.6735,362678.0
2022-10-14 09:30:00,34.94,34.96,34.82,34.82,69136.0,33.9749,33.9944,33.8582,33.8582,69136.0
2022-10-14 09:35:00,34.83,35.08,34.83,35.08,20008.0,33.8679,34.111,33.8679,34.111,20008.0
2022-10-14 09:40:00,35.08,35.08,34.82,34.83,25860.0,34.111,34.111,33.8582,33.8679,25860.0
2022-10-14 09:45:00,34.77,34.81,34.74,34.77,43696.0,33.8096,33.8485,33.7804,33.8096,43696.0
2022-10-14 09:50:00,34.77,34.84,34.66,34.71,23300.0,33.8096,33.8777,33.7026,33.7513,23300.0
2022-10-14 09:55:00,34.74,34.8,34.71,34.71,29066.0,33.7804,33.8388,33.7513,33.7513,29066.0
2022-10-14 10:00:00,34.7,34.7,34.3,34.45,57210.0,33.7415,33.7415,33.3526,33.4984,57210.0
2022-10-14 10:05:00,34.48,34.56,34.46,34.47,18124.0,33.5276,33.6054,33.5082,33.5179,18124.0
2022-10-14 10:10:00,34.45,34.47,34.24,34.25,22838.0,33.4984,33.5179,33.2942,33.304,22838.0
2022-10-14 10:15:00,34.24,34.31,34.23,34.28,10820.0,33.2942,33.3623,33.2845,33.3331,10820.0
2022-10-14 10:20:00,34.27,34.27,34.15,34.18,10762.0,33.3234,33.3234,33.2067,33.2359,10762.0
2022-10-14 10:25:00,34.2,34.32,34.14,34.27,15108.0,33.2553,33.372,33.197,33.3234,15108.0
2022-10-14 10:30:00,34.25,34.35,34.24,34.29,19446.0,33.304,33.4012,33.2942,33.3429,19446.0
2022-10-14 10:35:00,34.27,34.34,34.26,34.27,28440.0,33.3234,33.3915,33.3137,33.3234,28440.0
2022-10-14 10:40:00,34.29,34.33,34.16,34.17,19166.0,33.3429,33.3818,33.2164,33.2262,19166.0
2022-10-14 10:45:00,34.18,34.21,34.13,34.14,20882.0,33.2359,33.2651,33.1873,33.197,20882.0
2022-10-14 10:50:00,34.15,34.22,34.12,34.19,31362.0,33.2067,33.2748,33.1776,33.2456,31362.0
2022-10-14 10:55:00,34.18,34.24,34.17,34.21,21092.0,33.2359,33.2942,33.2262,33.2651,21092.0
2022-10-14 11:00:00,34.21,34.35,34.2,34.31,19704.0,33.2651,33.4012,33.2553,33.3623,19704.0
2022-10-14 11:05:00,34.31,34.31,34.24,34.26,18162.0,33.3623,33.3623,33.2942,33.3137,18162.0
2022-10-14 11:10:00,34.24,34.24,34.15,34.15,7312.0,33.2942,33.2942,33.2067,33.2067,7312.0
2022-10-14 11:15:00,34.17,34.17,34.06,34.07,11438.0,33.2262,33.2262,33.1192,33.1289,11438.0
2022-10-14 11:20:00,34.06,34.17,34.06,34.1,19012.0,33.1192,33.2262,33.1192,33.1581,19012.0
2022-10-14 11:25:00,34.1,34.16,34.06,34.07,154944.0,33.1581,33.2164,33.1192,33.1289,154944.0
2022-10-14 11:30:00,34.07,34.07,33.96,33.96,60680.0,33.1289,33.1289,33.022,33.022,60680.0
2022-10-14 11:35:00,33.97,34.0,33.92,34.0,33220.0,33.0317,33.0609,32.9831,33.0609,33220.0
2022-10-14 11:40:00,33.99,33.99,33.85,33.88,33806.0,33.0511,33.0511,32.915,32.9442,33806.0
2022-10-14 11:45:00,33.87,33.87,33.73,33.76,65822.0,32.9345,32.9345,32.7983,32.8275,65822.0
2022-10-14 11:50:00,33.76,33.8,33.69,33.77,44808.0,32.8275,32.8664,32.7594,32.8372,44808.0
2022-10-14 11:55:00,33.77,33.83,33.76,33.76,12834.0,32.8372,32.8956,32.8275,32.8275,12834.0
2022-10-14 12:00:00,33.76,33.85,33.75,33.84,23646.0,32.8275,32.915,32.8178,32.9053,23646.0
2022-10-14 12:05:00,33.84,33.84,33.65,33.65,29514.0,32.9053,32.9053,32.7205,32.7205,29514.0
2022-10-14 12:10:00,33.66,33.7,33.63,33.64,10590.0,32.7303,32.7692,32.7011,32.7108,10590.0
2022-10-14 12:15:00,33.64,33.68,33.6,33.68,17810.0,32.7108,32.7497,32.6719,32.7497,17810.0
2022-10-14 12:20:00,33.66,33.7,33.62,33.7,10744.0,32.7303,32.7692,32.6914,32.7692,10744.0
2022-10-14 12:25:00,33.69,33.72,33.66,33.7,9986.0,32.7594,32.7886,32.7303,32.7692,9986.0
2022-10-14 12:30:00,33.69,33.73,33.63,33.65,7612.0,32.7594,32.7983,32.7011,32.7205,7612.0
2022-10-14 12:35:00,33.64,33.7,33.64,33.68,14676.0,32.7108,32.7692,32.7108,32.7497,14676.0
2022-10-14 12:40:00,33.66,33.75,33.66,33.74,16796.0,32.7303,32.8178,32.7303,32.808,16796.0
2022-10-14 12:45:00,33.74,33.74,33.67,33.67,20276.0,32.808,32.808,32.74,32.74,20276.0
2022-10-14 12:50:00,33.65,33.65,33.62,33.64,12164.0,32.7205,32.7205,32.6914,32.7108,12164.0
2022-10-14 12:55:00,33.63,33.63,33.58,33.58,9390.0,32.7011,32.7011,32.6525,32.6525,9390.0
2022-10-14 13:00:00,33.58,33.67,33.57,33.63,24000.0,32.6525,32.74,32.6427,32.7011,24000.0
2022-10-14 13:05:00,33.63,33.63,33.52,33.54,18998.0,32.7011,32.7011,32.5941,32.6136,18998.0
2022-10-14 13:10:00,33.54,33.57,33.51,33.52,29118.0,32.6136,32.6427,32.5844,32.5941,29118.0
2022-10-14 13:15:00,33.52,33.58,33.52,33.56,14642.0,32.5941,32.6525,32.5941,32.633,14642.0
2022-10-14 13:20:00,33.56,33.59,33.51,33.57,10440.0,32.633,32.6622,32.5844,32.6427,10440.0
2022-10-14 13:25:00,33.57,33.6,33.54,33.6,17142.0,32.6427,32.6719,32.6136,32.6719,17142.0
2022-10-14 13:30:00,33.59,33.65,33.59,33.64,16782.0,32.6622,32.7205,32.6622,32.7108,16782.0
2022-10-14 13:35:00,33.63,33.65,33.58,33.63,18708.0,32.7011,32.7205,32.6525,32.7011,18708.0
2022-10-14 13:40:00,33.63,33.67,33.61,33.63,13048.0,32.7011,32.74,32.6816,32.7011,13048.0
2022-10-14 13:45:00,33.63,33.67,33.63,33.67,11322.0,32.7011,32.74,32.7011,32.74,11322.0
2022-10-14 13:50:00,33.66,33.66,33.62,33.65,16846.0,32.7303,32.7303,32.6914,32.7205,16846.0
2022-10-14 13:55:00,33.65,33.68,33.63,33.68,23024.0,32.7205,32.7497,32.7011,32.7497,23024.0
2022-10-14 14:00:00,33.71,33.71,33.64,33.66,14568.0,32.7789,32.7789,32.7108,32.7303,14568.0
2022-10-14 14:05:00,33.67,33.69,33.62,33.63,11170.0,32.74,32.7594,32.6914,32.7011,11170.0
2022-10-14 14:10:00,33.63,33.65,33.61,33.62,17842.0,32.7011,32.7205,32.6816,32.6914,17842.0
2022-10-14 14:15:00,33.6,33.62,33.55,33.57,14398.0,32.6719,32.6914,32.6233,32.6427,14398.0
2022-10-14 14:20:00,33.58,33.62,33.57,33.61,18140.0,32.6525,32.6914,32.6427,32.6816,18140.0
2022-10-14 14:25:00,33.61,33.61,33.55,33.6,17872.0,32.6816,32.6816,32.6233,32.6719,17872.0
2022-10-14 14:30:00,33.58,33.6,33.56,33.57,9822.0,32.6525,32.6719,32.633,32.6427,9822.0
2022-10-14 14:35:00,33.56,33.58,33.55,33.55,10572.0,32.633,32.6525,32.6233,32.6233,10572.0
2022-10-14 14:40:00,33.54,33.54,33.49,33.52,10526.0,32.6136,32.6136,32.565,32.5941,10526.0
2022-10-14 14:45:00,33.51,33.54,33.48,33.54,13878.0,32.5844,32.6136,32.5552,32.6136,13878.0
2022-10-14 14:50:00,33.52,33.54,33.49,33.5,8834.0,32.5941,32.6136,32.565,32.5747,8834.0
2022-10-14 14:55:00,33.49,33.56,33.49,33.55,14702.0,32.565,32.633,32.565,32.6233,14702.0
2022-10-14 15:00:00,33.56,33.68,33.56,33.65,28758.0,32.633,32.7497,32.633,32.7205,28758.0
2022-10-14 15:05:00,33.65,33.65,33.57,33.59,20722.0,32.7205,32.7205,32.6427,32.6622,20722.0
2022-10-14 15:10:00,33.59,33.6,33.54,33.55,16072.0,32.6622,32.6719,32.6136,32.6233,16072.0
2022-10-14 15:15:00,33.54,33.59,33.52,33.59,34402.0,32.6136,32.6622,32.5941,32.6622,34402.0
2022-10-14 15:20:00,33.58,33.63,33.57,33.63,21822.0,32.6525,32.7011,32.6427,32.7011,21822.0
2022-10-14 15:25:00,33.62,33.67,33.6,33.65,20048.0,32.6914,32.74,32.6719,32.7205,20048.0
2022-10-14 15:30:00,33.65,33.69,33.58,33.69,26426.0,32.7205,32.7594,32.6525,32.7594,26426.0
2022-10-14 15:35:00,33.68,33.7,33.6,33.62,29652.0,32.7497,32.7692,32.6719,32.6914,29652.0
2022-10-14 15:40:00,33.62,33.65,33.6,33.64,68504.0,32.6914,32.7205,32.6719,32.7108,68504.0
2022-10-14 15:45:00,33.63,33.64,33.58,33.64,114792.0,32.7011,32.7108,32.6525,32.7108,114792.0
2022-10-14 15:50:00,33.63,33.67,33.59,33.62,164232.0,32.7011,32.74,32.6622,32.6914,164232.0
2022-10-14 15:55:00,33.61,33.61,33.48,33.56,366900.0,32.6816,32.6816,32.5552,32.633,366900.0
2022-10-17 09:30:00,34.14,34.49,34.13,34.45,89862.0,33.197,33.5373,33.1873,33.4984,89862.0
2022-10-17 09:35:00,34.46,34.56,34.44,34.46,20944.0,33.5082,33.6054,33.4887,33.5082,20944.0
2022-10-17 09:40:00,34.46,34.59,34.46,34.51,61034.0,33.5082,33.6346,33.5082,33.5568,61034.0
2022-10-17 09:45:00,34.51,34.62,34.49,34.61,45594.0,33.5568,33.6637,33.5373,33.654,45594.0
2022-10-17 09:50:00,34.6,34.68,34.59,34.61,19192.0,33.6443,33.7221,33.6346,33.654,19192.0
2022-10-17 09:55:00,34.61,34.62,34.52,34.53,19416.0,33.654,33.6637,33.5665,33.5762,19416.0
2022-10-17 10:00:00,34.55,34.62,34.53,34.55,27398.0,33.5957,33.6637,33.5762,33.5957,27398.0
2022-10-17 10:05:00,34.56,34.59,34.54,34.55,25002.0,33.6054,33.6346,33.586,33.5957,25002.0
2022-10-17 10:10:00,34.56,34.68,34.55,34.68,37436.0,33.6054,33.7221,33.5957,33.7221,37436.0
2022-10-17 10:15:00,34.7,34.71,34.66,34.67,28984.0,33.7415,33.7513,33.7026,33.7124,28984.0
2022-10-17 10:20:00,34.67,34.72,34.6,34.6,30782.0,33.7124,33.761,33.6443,33.6443,30782.0
2022-10-17 10:25:00,34.6,34.6,34.56,34.57,18196.0,33.6443,33.6443,33.6054,33.6151,18196.0
2022-10-17 10:30:00,34.58,34.6,34.5,34.52,21876.0,33.6248,33.6443,33.5471,33.5665,21876.0
2022-10-17 10:35:00,34.52,34.59,34.52,34.56,26350.0,33.5665,33.6346,33.5665,33.6054,26350.0
2022-10-17 10:40:00,34.57,34.58,34.48,34.48,35848.0,33.6151,33.6248,33.5276,33.5276,35848.0
2022-10-17 10:45:00,34.48,34.49,34.43,34.47,28198.0,33.5276,33.5373,33.479,33.5179,28198.0
2022-10-17 10:50:00,34.47,34.47,34.27,34.31,76376.0,33.5179,33.5179,33.3234,33.3623,76376.0
2022-10-17 10:55:00,34.31,34.38,34.31,34.38,40238.0,33.3623,33.4304,33.3623,33.4304,40238.0
2022-10-17 11:00:00,34.38,34.46,34.38,34.45,21694.0,33.4304,33.5082,33.4304,33.4984,21694.0
2022-10-17 11:05:00,34.44,34.44,34.32,34.34,42446.0,33.4887,33.4887,33.372,33.3915,42446.0
2022-10-17 11:10:00,34.34,34.38,34.32,34.35,18710.0,33.3915,33.4304,33.372,33.4012,18710.0
2022-10-17 11:15:00,34.35,34.35,34.27,34.28,29834.0,33.4012,33.4012,33.3234,33.3331,29834.0
2022-10-17 11:20:00,34.29,34.43,34.29,34.43,20052.0,33.3429,33.479,33.3429,33.479,20052.0
2022-10-17 11:25:00,34.43,34.5,34.42,34.49,14256.0,33.479,33.5471,33.4693,33.5373,14256.0
2022-10-17 11:30:00,34.49,34.49,34.44,34.45,18118.0,33.5373,33.5373,33.4887,33.4984,18118.0
2022-10-17 11:35:00,34.44,34.47,34.44,34.47,13688.0,33.4887,33.5179,33.4887,33.5179,13688.0
2022-10-17 11:40:00,34.46,34.51,34.46,34.48,12800.0,33.5082,33.5568,33.5082,33.5276,12800.0
2022-10-17 11:45:00,34.49,34.55,34.49,34.54,33070.0,33.5373,33.5957,33.5373,33.586,33070.0
2022-10-17 11:50:00,34.54,34.59,34.52,34.54,27430.0,33.586,33.6346,33.5665,33.586,27430.0
2022-10-17 11:55:00,34.54,34.54,34.49,34.52,13808.0,33.586,33.586,33.5373,33.5665,13808.0
2022-10-17 12:00:00,34.52,34.55,34.52,34.54,20112.0,33.5665,33.5957,33.5665,33.586,20112.0
2022-10-17 12:05:00,34.54,34.6,34.54,34.6,13358.0,33.586,33.6443,33.586,33.6443,13358.0
2022-10-17 12:10:00,34.61,34.61,34.49,34.55,22088.0,33.654,33.654,33.5373,33.5957,22088.0
2022-10-17 12:15:00,34.56,34.57,34.53,34.55,17490.0,33.6054,33.6151,33.5762,33.5957,17490.0
2022-10-17 12:20:00,34.55,34.55,34.52,34.54,19892.0,33.5957,33.5957,33.5665,33.586,19892.0
2022-10-17 12:25:00,34.55,34.6,34.54,34.59,14458.0,33.5957,33.6443,33.586,33.6346,14458.0
2022-10-17 12:30:00,34.59,34.63,34.58,34.63,19820.0,33.6346,33.6735,33.6248,33.6735,19820.0
2022-10-17 12:35:00,34.63,34.63,34.56,34.58,12582.0,33.6735,33.6735,33.6054,33.6248,12582.0
2022-10-17 12:40:00,34.58,34.59,34.47,34.52,25230.0,33.6248,33.6346,33.5179,33.5665,25230.0
2022-10-17 12:45:00,34.52,34.53,34.47,34.52,11260.0,33.5665,33.5762,33.5179,33.5665,11260.0
2022-10-17 12:50:00,34.52,34.58,34.5,34.57,13220.0,33.5665,33.6248,33.5471,33.6151,13220.0
2022-10-17 12:55:00,34.58,34.59,34.55,34.57,14224.0,33.6248,33.6346,33.5957,33.6151,14224.0
2022-10-17 13:00:00,34.57,34.58,34.52,34.56,12438.0,33.6151,33.6248,33.5665,33.6054,12438.0
2022-10-17 13:05:00,34.57,34.61,34.57,34.59,7988.0,33.6151,33.654,33.6151,33.6346,7988.0
2022-10-17 13:10:00,34.58,34.6,34.54,34.55,27696.0,33.6248,33.6443,33.586,33.5957,27696.0
2022-10-17 13:15:00,34.58,34.63,34.56,34.59,48176.0,33.6248,33.6735,33.6054,33.6346,48176.0
2022-10-17 13:20:00,34.58,34.68,34.57,34.68,13448.0,33.6248,33.7221,33.6151,33.7221,13448.0
2022-10-17 13:25:00,34.67,34.68,34.65,34.67,15632.0,33.7124,33.7221,33.6929,33.7124,15632.0
2022-10-17 13:30:00,34.68,34.68,34.66,34.66,24634.0,33.7221,33.7221,33.7026,33.7026,24634.0
2022-10-17 13:35:00,34.67,34.71,34.66,34.71,24154.0,33.7124,33.7513,33.7026,33.7513,24154.0
2022-10-17 13:40:00,34.7,34.72,34.7,34.7,25746.0,33.7415,33.761,33.7415,33.7415,25746.0
2022-10-17 13:45:00,34.7,34.76,34.7,34.74,14044.0,33.7415,33.7999,33.7415,33.7804,14044.0
2022-10-17 13:50:00,34.74,34.76,34.72,34.74,11796.0,33.7804,33.7999,33.761,33.7804,11796.0
2022-10-17 13:55:00,34.74,34.74,34.71,34.71,14026.0,33.7804,33.7804,33.7513,33.7513,14026.0
2022-10-17 14:00:00,34.7,34.75,34.68,34.72,25862.0,33.7415,33.7902,33.7221,33.761,25862.0
2022-10-17 14:05:00,34.71,34.72,34.7,34.7,21020.0,33.7513,33.761,33.7415,33.7415,21020.0
2022-10-17 14:10:00,34.71,34.74,34.7,34.72,18794.0,33.7513,33.7804,33.7415,33.761,18794.0
2022-10-17 14:15:00,34.72,34.74,34.7,34.74,24194.0,33.761,33.7804,33.7415,33.7804,24194.0
2022-10-17 14:20:00,34.72,34.73,34.69,34.69,18170.0,33.761,33.7707,33.7318,33.7318,18170.0
2022-10-17 14:25:00,34.7,34.72,34.67,34.71,24364.0,33.7415,33.761,33.7124,33.7513,24364.0
2022-10-17 14:30:00,34.71,34.71,34.66,34.67,14538.0,33.7513,33.7513,33.7026,33.7124,14538.0
2022-10-17 14:35:00,34.67,34.74,34.67,34.74,12492.0,33.7124,33.7804,33.7124,33.7804,12492.0
2022-10-17 14:40:00,34.74,34.79,34.74,34.79,11646.0,33.7804,33.829,33.7804,33.829,11646.0
2022-10-17 14:45:00,34.8,34.8,34.74,34.76,13946.0,33.8388,33.8388,33.7804,33.7999,13946.0
2022-10-17 14:50:00,34.75,34.76,34.72,34.74,14190.0,33.7902,33.7999,33.761,33.7804,14190.0
2022-10-17 14:55:00,34.73,34.75,34.71,34.71,21262.0,33.7707,33.7902,33.7513,33.7513,21262.0
2022-10-17 15:00:00,34.7,34.74,34.67,34.69,25488.0,33.7415,33.7804,33.7124,33.7318,25488.0
2022-10-17 15:05:00,34.7,34.72,34.66,34.67,24354.0,33.7415,33.761,33.7026,33.7124,24354.0
2022-10-17 15:10:00,34.67,34.72,34.63,34.72,26428.0,33.7124,33.761,33.6735,33.761,26428.0
2022-10-17 15:15:00,34.71,34.72,34.68,34.72,59344.0,33.7513,33.761,33.7221,33.761,59344.0
2022-10-17 15:20:00,34.72,34.74,34.67,34.74,18578.0,33.761,33.7804,33.7124,33.7804,18578.0
2022-10-17 15:25:00,34.74,34.76,34.72,34.74,31386.0,33.7804,33.7999,33.761,33.7804,31386.0
2022-10-17 15:30:00,34.74,34.78,34.74,34.77,27630.0,33.7804,33.8193,33.7804,33.8096,27630.0
2022-10-17 15:35:00,34.77,34.77,34.74,34.76,27974.0,33.8096,33.8096,33.7804,33.7999,27974.0
2022-10-17 15:40:00,34.75,34.82,34.74,34.79,55554.0,33.7902,33.8582,33.7804,33.829,55554.0
2022-10-17 15:45:00,34.78,34.8,34.76,34.77,52964.0,33.8193,33.8388,33.7999,33.8096,52964.0
2022-10-17 15:50:00,34.78,34.83,34.78,34.82,86684.0,33.8193,33.8679,33.8193,33.8582,86684.0
2022-10-17 15:55:00,34.82,34.82,34.66,34.69,276770.0,33.8582,33.8582,33.7026,33.7318,276770.0
2022-10-18 09:30:00,35.71,35.89,35.52,35.57,174122.0,34.7236,34.8987,34.5389,34.5875,174122.0
2022-10-18 09:35:00,35.58,35.68,35.52,35.58,56610.0,34.5972,34.6945,34.5389,34.5972,56610.0
2022-10-18 09:40:00,35.57,35.63,35.45,35.59,42684.0,34.5875,34.6458,34.4708,34.6069,42684.0
2022-10-18 09:45:00,35.58,35.62,35.51,35.58,61440.0,34.5972,34.6361,34.5292,34.5972,61440.0
2022-10-18 09:50:00,35.58,35.6,35.32,35.32,30900.0,34.5972,34.6167,34.3444,34.3444,30900.0
2022-10-18 09:55:00,35.32,35.45,35.32,35.35,15984.0,34.3444,34.4708,34.3444,34.3736,15984.0
2022-10-18 10:00:00,35.37,35.43,35.34,35.36,26210.0,34.393,34.4514,34.3639,34.3833,26210.0
2022-10-18 10:05:00,35.35,35.38,35.3,35.37,32204.0,34.3736,34.4028,34.325,34.393,32204.0
2022-10-18 10:10:00,35.36,35.36,35.31,35.32,17302.0,34.3833,34.3833,34.3347,34.3444,17302.0
2022-10-18 10:15:00,35.32,35.34,35.17,35.22,20224.0,34.3444,34.3639,34.1986,34.2472,20224.0
2022-10-18 10:20:00,35.22,35.26,35.16,35.17,28608.0,34.2472,34.2861,34.1888,34.1986,28608.0
2022-10-18 10:25:00,35.17,35.19,35.11,35.15,22888.0,34.1986,34.218,34.1402,34.1791,22888.0
2022-10-18 10:30:00,35.16,35.18,35.12,35.16,22390.0,34.1888,34.2083,34.1499,34.1888,22390.0
2022-10-18 10:35:00,35.17,35.19,35.03,35.06,38392.0,34.1986,34.218,34.0624,34.0916,38392.0
2022-10-18 10:40:00,35.06,35.15,35.06,35.15,17352.0,34.0916,34.1791,34.0916,34.1791,17352.0
2022-10-18 10:45:00,35.16,35.23,35.11,35.22,18480.0,34.1888,34.2569,34.1402,34.2472,18480.0
2022-10-18 10:50:00,35.21,35.22,35.16,35.21,42362.0,34.2374,34.2472,34.1888,34.2374,42362.0
2022-10-18 10:55:00,35.21,35.23,35.17,35.17,29896.0,34.2374,34.2569,34.1986,34.1986,29896.0
2022-10-18 11:00:00,35.15,35.18,35.08,35.18,33662.0,34.1791,34.2083,34.111,34.2083,33662.0
2022-10-18 11:05:00,35.17,35.2,35.02,35.05,16534.0,34.1986,34.2277,34.0527,34.0819,16534.0
2022-10-18 11:10:00,35.04,35.05,34.92,34.93,39022.0,34.0721,34.0819,33.9555,33.9652,39022.0
2022-10-18 11:15:00,34.92,34.96,34.9,34.94,42664.0,33.9555,33.9944,33.936,33.9749,42664.0
2022-10-18 11:20:00,34.93,34.93,34.84,34.86,21214.0,33.9652,33.9652,33.8777,33.8971,21214.0
2022-10-18 11:25:00,34.84,34.88,34.82,34.88,17568.0,33.8777,33.9166,33.8582,33.9166,17568.0
2022-10-18 11:30:00,34.88,34.89,34.8,34.85,19752.0,33.9166,33.9263,33.8388,33.8874,19752.0
2022-10-18 11:35:00,34.85,34.85,34.71,34.76,19798.0,33.8874,33.8874,33.7513,33.7999,19798.0
2022-10-18 11:40:00,34.77,34.79,34.72,34.79,41444.0,33.8096,33.829,33.761,33.829,41444.0
2022-10-18 11:45:00,34.79,34.89,34.78,34.89,14298.0,33.829,33.9263,33.8193,33.9263,14298.0
2022-10-18 11:50:00,34.88,34.93,34.88,34.9,10502.0,33.9166,33.9652,33.9166,33.936,10502.0
2022-10-18 11:55:00,34.9,34.9,34.85,34.9,13316.0,33.936,33.936,33.8874,33.936,13316.0
2022-10-18 12:00:00,34.88,34.91,34.88,34.9,16522.0,33.9166,33.9457,33.9166,33.936,16522.0
2022-10-18 12:05:00,34.89,34.98,34.82,34.98,20524.0,33.9263,34.0138,33.8582,34.0138,20524.0
2022-10-18 12:10:00,34.98,35.03,34.96,35.01,26490.0,34.0138,34.0624,33.9944,34.043,26490.0
2022-10-18 12:15:00,35.01,35.09,34.99,35.05,41572.0,34.043,34.1208,34.0235,34.0819,41572.0
2022-10-18 12:20:00,35.05,35.06,34.99,34.99,36894.0,34.0819,34.0916,34.0235,34.0235,36894.0
2022-10-18 12:25:00,34.99,35.02,34.98,35.02,31120.0,34.0235,34.0527,34.0138,34.0527,31120.0
2022-10-18 12:30:00,35.02,35.06,34.99,35.06,14046.0,34.0527,34.0916,34.0235,34.0916,14046.0
2022-10-18 12:35:00,35.08,35.16,35.08,35.13,18912.0,34.111,34.1888,34.111,34.1597,18912.0
2022-10-18 12:40:00,35.13,35.2,35.13,35.15,13708.0,34.1597,34.2277,34.1597,34.1791,13708.0
2022-10-18 12:45:00,35.15,35.15,35.09,35.1,19872.0,34.1791,34.1791,34.1208,34.1305,19872.0
2022-10-18 12:50:00,35.1,35.17,35.1,35.17,20158.0,34.1305,34.1986,34.1305,34.1986,20158.0
2022-10-18 12:55:00,35.17,35.18,35.08,35.08,14238.0,34.1986,34.2083,34.111,34.111,14238.0
2022-10-18 13:00:00,35.08,35.09,34.96,34.98,74354.0,34.111,34.1208,33.9944,34.0138,74354.0
2022-10-18 13:05:00,34.98,35.08,34.98,35.05,26086.0,34.0138,34.111,34.0138,34.0819,26086.0
2022-10-18 13:10:00,35.05,35.1,35.05,35.09,10516.0,34.0819,34.1305,34.0819,34.1208,10516.0
2022-10-18 13:15:00,35.08,35.09,35.06,35.08,14908.0,34.111,34.1208,34.0916,34.111,14908.0
2022-10-18 13:20:00,35.07,35.1,35.02,35.07,48138.0,34.1013,34.1305,34.0527,34.1013,48138.0
2022-10-18 13:25:00,35.07,35.1,35.05,35.1,14090.0,34.1013,34.1305,34.0819,34.1305,14090.0
2022-10-18 13:30:00,35.1,35.2,35.08,35.2,14868.0,34.1305,34.2277,34.111,34.2277,14868.0
2022-10-18 13:35:00,35.19,35.22,35.17,35.17,13128.0,34.218,34.2472,34.1986,34.1986,13128.0
2022-10-18 13:40:00,35.18,35.21,35.15,35.18,15496.0,34.2083,34.2374,34.1791,34.2083,15496.0
2022-10-18 13:45:00,35.18,35.19,35.12,35.18,13042.0,34.2083,34.218,34.1499,34.2083,13042.0
2022-10-18 13:50:00,35.18,35.2,35.16,35.18,12012.0,34.2083,34.2277,34.1888,34.2083,12012.0
2022-10-18 13:55:00,35.19,35.2,35.13,35.15,22878.0,34.218,34.2277,34.1597,34.1791,22878.0
2022-10-18 14:00:00,35.15,35.21,35.13,35.13,33860.0,34.1791,34.2374,34.1597,34.1597,33860.0
2022-10-18 14:05:00,35.13,35.17,35.11,35.13,18168.0,34.1597,34.1986,34.1402,34.1597,18168.0
2022-10-18 14:10:00,35.16,35.17,35.11,35.13,12328.0,34.1888,34.1986,34.1402,34.1597,12328.0
2022-10-18 14:15:00,35.12,35.13,35.08,35.09,13274.0,34.1499,34.1597,34.111,34.1208,13274.0
2022-10-18 14:20:00,35.09,35.13,35.07,35.11,11386.0,34.1208,34.1597,34.1013,34.1402,11386.0
2022-10-18 14:25:00,35.12,35.14,35.08,35.13,10328.0,34.1499,34.1694,34.111,34.1597,10328.0
2022-10-18 14:30:00,35.13,35.13,35.07,35.08,8556.0,34.1597,34.1597,34.1013,34.111,8556.0
2022-10-18 14:35:00,35.07,35.09,34.93,34.93,80260.0,34.1013,34.1208,33.9652,33.9652,80260.0
2022-10-18 14:40:00,34.94,34.95,34.77,34.77,26330.0,33.9749,33.9846,33.8096,33.8096,26330.0
2022-10-18 14:45:00,34.77,34.79,34.69,34.75,25766.0,33.8096,33.829,33.7318,33.7902,25766.0
2022-10-18 14:50:00,34.74,34.77,34.72,34.76,21364.0,33.7804,33.8096,33.761,33.7999,21364.0
2022-10-18 14:55:00,34.77,34.84,34.75,34.83,27630.0,33.8096,33.8777,33.7902,33.8679,27630.0
2022-10-18 15:00:00,34.82,34.85,34.76,34.82,48704.0,33.8582,33.8874,33.7999,33.8582,48704.0
2022-10-18 15:05:00,34.82,34.9,34.81,34.85,27338.0,33.8582,33.936,33.8485,33.8874,27338.0
2022-10-18 15:10:00,34.87,34.88,34.82,34.83,27660.0,33.9068,33.9166,33.8582,33.8679,27660.0
2022-10-18 15:15:00,34.83,34.88,34.8,34.85,22102.0,33.8679,33.9166,33.8388,33.8874,22102.0
2022-10-18 15:20:00,34.86,34.94,34.83,34.92,19464.0,33.8971,33.9749,33.8679,33.9555,19464.0
2022-10-18 15:25:00,34.92,34.95,34.89,34.94,24100.0,33.9555,33.9846,33.9263,33.9749,24100.0
2022-10-18 15:30:00,34.95,35.06,34.92,35.04,76222.0,33.9846,34.0916,33.9555,34.0721,76222.0
2022-10-18 15:35:00,35.04,35.04,34.99,35.02,61698.0,34.0721,34.0721,34.0235,34.0527,61698.0
2022-10-18 15:40:00,35.04,35.05,35.0,35.02,54694.0,34.0721,34.0819,34.0332,34.0527,54694.0
2022-10-18 15:45:00,35.02,35.03,34.97,35.02,107320.0,34.0527,34.0624,34.0041,34.0527,107320.0
2022-10-18 15:50:00,35.02,35.08,35.0,35.01,193024.0,34.0527,34.111,34.0332,34.043,193024.0
2022-10-18 15:55:00,35.01,35.09,34.95,35.07,497132.0,34.043,34.1208,33.9846,34.1013,497132.0
2022-10-19 09:30:00,34.7,34.94,34.63,34.91,38060.0,33.7415,33.9749,33.6735,33.9457,38060.0
2022-10-19 09:35:00,34.91,34.91,34.84,34.85,13256.0,33.9457,33.9457,33.8777,33.8874,13256.0
2022-10-19 09:40:00,34.85,34.85,34.7,34.82,20852.0,33.8874,33.8874,33.7415,33.8582,20852.0
2022-10-19 09:45:00,34.81,34.82,34.7,34.72,17374.0,33.8485,33.8582,33.7415,33.761,17374.0
2022-10-19 09:50:00,34.73,34.81,34.71,34.74,20416.0,33.7707,33.8485,33.7513,33.7804,20416.0
2022-10-19 09:55:00,34.74,34.8,34.71,34.73,8754.0,33.7804,33.8388,33.7513,33.7707,8754.0
2022-10-19 10:00:00,34.73,34.74,34.67,34.74,10658.0,33.7707,33.7804,33.7124,33.7804,10658.0
2022-10-19 10:05:00,34.75,34.88,34.75,34.84,11526.0,33.7902,33.9166,33.7902,33.8777,11526.0
2022-10-19 10:10:00,34.85,34.88,34.79,34.88,55422.0,33.8874,33.9166,33.829,33.9166,55422.0
2022-10-19 10:15:00,34.91,34.96,34.89,34.89,4600.0,33.9457,33.9944,33.9263,33.9263,4600.0
2022-10-19 10:20:00,34.92,35.02,34.91,34.99,14558.0,33.9555,34.0527,33.9457,34.0235,14558.0
2022-10-19 10:25:00,35.0,35.02,34.96,35.02,9310.0,34.0332,34.0527,33.9944,34.0527,9310.0
2022-10-19 10:30:00,35.01,35.02,34.98,34.99,10434.0,34.043,34.0527,34.0138,34.0235,10434.0
2022-10-19 10:35:00,34.98,35.0,34.96,34.99,13830.0,34.0138,34.0332,33.9944,34.0235,13830.0
2022-10-19 10:40:00,34.99,34.99,34.9,34.93,21470.0,34.0235,34.0235,33.936,33.9652,21470.0
2022-10-19 10:45:00,34.94,34.94,34.87,34.9,13406.0,33.9749,33.9749,33.9068,33.936,13406.0
2022-10-19 10:50:00,34.92,34.92,34.86,34.87,18872.0,33.9555,33.9555,33.8971,33.9068,18872.0
2022-10-19 10:55:00,34.87,34.87,34.83,34.85,12204.0,33.9068,33.9068,33.8679,33.8874,12204.0
2022-10-19 11:00:00,34.84,34.88,34.82,34.83,17870.0,33.8777,33.9166,33.8582,33.8679,17870.0
2022-10-19 11:05:00,34.83,34.92,34.83,34.89,14720.0,33.8679,33.9555,33.8679,33.9263,14720.0
2022-10-19 11:10:00,34.89,34.99,34.89,34.98,21034.0,33.9263,34.0235,33.9263,34.0138,21034.0
2022-10-19 11:15:00,34.99,35.07,34.98,35.07,29996.0,34.0235,34.1013,34.0138,34.1013,29996.0
2022-10-19 11:20:00,35.07,35.07,35.02,35.02,10384.0,34.1013,34.1013,34.0527,34.0527,10384.0
2022-10-19 11:25:00,35.02,35.02,34.96,34.98,9164.0,34.0527,34.0527,33.9944,34.0138,9164.0
2022-10-19 11:30:00,34.96,35.01,34.93,34.96,12686.0,33.9944,34.043,33.9652,33.9944,12686.0
2022-10-19 11:35:00,34.93,34.98,34.88,34.98,18796.0,33.9652,34.0138,33.9166,34.0138,18796.0
2022-10-19 11:40:00,34.97,34.99,34.94,34.95,8606.0,34.0041,34.0235,33.9749,33.9846,8606.0
2022-10-19 11:45:00,34.95,34.99,34.95,34.99,17488.0,33.9846,34.0235,33.9846,34.0235,17488.0
2022-10-19 11:50:00,34.98,35.09,34.98,35.08,54594.0,34.0138,34.1208,34.0138,34.111,54594.0
2022-10-19 11:55:00,35.07,35.07,35.04,35.05,51310.0,34.1013,34.1013,34.0721,34.0819,51310.0
2022-10-19 12:00:00,35.05,35.06,34.98,35.02,55072.0,34.0819,34.0916,34.0138,34.0527,55072.0
2022-10-19 12:05:00,35.01,35.03,34.96,34.97,30990.0,34.043,34.0624,33.9944,34.0041,30990.0
2022-10-19 12:10:00,34.97,35.04,34.96,35.02,39210.0,34.0041,34.0721,33.9944,34.0527,39210.0
2022-10-19 12:15:00,35.02,35.02,34.97,34.99,40240.0,34.0527,34.0527,34.0041,34.0235,40240.0
2022-10-19 12:20:00,34.99,34.99,34.96,34.98,23340.0,34.0235,34.0235,33.9944,34.0138,23340.0
2022-10-19 12:25:00,34.98,34.98,34.91,34.93,37450.0,34.0138,34.0138,33.9457,33.9652,37450.0
2022-10-19 12:30:00,34.93,35.01,34.92,35.01,20054.0,33.9652,34.043,33.9555,34.043,20054.0
2022-10-19 12:35:00,35.01,35.02,34.98,34.98,19084.0,34.043,34.0527,34.0138,34.0138,19084.0
2022-10-19 12:40:00,34.99,34.99,34.9,34.92,57198.0,34.0235,34.0235,33.936,33.9555,57198.0
2022-10-19 12:45:00,34.91,34.92,34.82,34.83,26634.0,33.9457,33.9555,33.8582,33.8679,26634.0
2022-10-19 12:50:00,34.83,34.91,34.83,34.9,46854.0,33.8679,33.9457,33.8679,33.936,46854.0
2022-10-19 12:55:00,34.89,34.93,34.88,34.93,33928.0,33.9263,33.9652,33.9166,33.9652,33928.0
2022-10-19 13:00:00,34.92,34.93,34.77,34.77,38388.0,33.9555,33.9652,33.8096,33.8096,38388.0
2022-10-19 13:05:00,34.77,34.85,34.76,34.84,20002.0,33.8096,33.8874,33.7999,33.8777,20002.0
2022-10-19 13:10:00,34.84,34.87,34.8,34.8,27296.0,33.8777,33.9068,33.8388,33.8388,27296.0
2022-10-19 13:15:00,34.8,34.83,34.77,34.8,19258.0,33.8388,33.8679,33.8096,33.8388,19258.0
2022-10-19 13:20:00,34.81,34.84,34.78,34.8,11748.0,33.8485,33.8777,33.8193,33.8388,11748.0
2022-10-19 13:25:00,34.81,34.87,34.81,34.83,11426.0,33.8485,33.9068,33.8485,33.8679,11426.0
2022-10-19 13:30:00,34.81,34.85,34.8,34.83,28944.0,33.8485,33.8874,33.8388,33.8679,28944.0
2022-10-19 13:35:00,34.83,34.83,34.79,34.8,28194.0,33.8679,33.8679,33.829,33.8388,28194.0
2022-10-19 13:40:00,34.81,34.85,34.8,34.84,12158.0,33.8485,33.8874,33.8388,33.8777,12158.0
2022-10-19 13:45:00,34.84,34.86,34.81,34.81,7824.0,33.8777,33.8971,33.8485,33.8485,7824.0
2022-10-19 13:50:00,34.8,34.84,34.79,34.84,20076.0,33.8388,33.8777,33.829,33.8777,20076.0
2022-10-19 13:55:00,34.84,34.85,34.78,34.85,76584.0,33.8777,33.8874,33.8193,33.8874,76584.0
2022-10-19 14:00:00,34.84,34.93,34.83,34.93,7960.0,33.8777,33.9652,33.8679,33.9652,7960.0
2022-10-19 14:05:00,34.92,34.98,34.9,34.95,34490.0,33.9555,34.0138,33.936,33.9846,34490.0
2022-10-19 14:10:00,34.95,34.96,34.92,34.95,14784.0,33.9846,33.9944,33.9555,33.9846,14784.0
2022-10-19 14:15:00,34.95,34.98,34.94,34.96,10942.0,33.9846,34.0138,33.9749,33.9944,10942.0
2022-10-19 14:20:00,34.96,34.96,34.92,34.92,15960.0,33.9944,33.9944,33.9555,33.9555,15960.0
2022-10-19 14:25:00,34.92,34.94,34.9,34.93,22396.0,33.9555,33.9749,33.936,33.9652,22396.0
2022-10-19 14:30:00,34.93,34.98,34.93,34.97,20316.0,33.9652,34.0138,33.9652,34.0041,20316.0
2022-10-19 14:35:00,34.97,34.98,34.95,34.96,17568.0,34.0041,34.0138,33.9846,33.9944,17568.0
2022-10-19 14:40:00,34.96,34.98,34.93,34.94,15496.0,33.9944,34.0138,33.9652,33.9749,15496.0
2022-10-19 14:45:00,34.94,34.95,34.9,34.91,23818.0,33.9749,33.9846,33.936,33.9457,23818.0
2022-10-19 14:50:00,34.9,34.92,34.88,34.88,23938.0,33.936,33.9555,33.9166,33.9166,23938.0
2022-10-19 14:55:00,34.88,34.91,34.88,34.9,21316.0,33.9166,33.9457,33.9166,33.936,21316.0
2022-10-19 15:00:00,34.9,34.93,34.87,34.88,14674.0,33.936,33.9652,33.9068,33.9166,14674.0
2022-10-19 15:05:00,34.88,34.97,34.88,34.96,16802.0,33.9166,34.0041,33.9166,33.9944,16802.0
2022-10-19 15:10:00,34.99,34.99,34.95,34.97,18986.0,34.0235,34.0235,33.9846,34.0041,18986.0
2022-10-19 15:15:00,34.95,35.08,34.95,35.06,49610.0,33.9846,34.111,33.9846,34.0916,49610.0
2022-10-19 15:20:00,35.05,35.06,35.02,35.02,13414.0,34.0819,34.0916,34.0527,34.0527,13414.0
2022-10-19 15:25:00,35.02,35.04,34.98,34.99,13344.0,34.0527,34.0721,34.0138,34.0235,13344.0
2022-10-19 15:30:00,34.99,35.01,34.97,34.99,39564.0,34.0235,34.043,34.0041,34.0235,39564.0
2022-10-19 15:35:00,34.99,35.03,34.97,34.98,37332.0,34.0235,34.0624,34.0041,34.0138,37332.0
2022-10-19 15:40:00,34.99,35.02,34.96,35.02,42176.0,34.0235,34.0527,33.9944,34.0527,42176.0
2022-10-19 15:45:00,35.02,35.02,34.96,34.98,58542.0,34.0527,34.0527,33.9944,34.0138,58542.0
2022-10-19 15:50:00,34.97,35.04,34.95,35.03,64514.0,34.0041,34.0721,33.9846,34.0624,64514.0
2022-10-19 15:55:00,35.03,35.08,35.01,35.05,275662.0,34.0624,34.111,34.043,34.0819,275662.0
2022-10-20 09:30:00,35.46,35.46,35.12,35.26,139136.0,34.4805,34.4805,34.1499,34.2861,139136.0
2022-10-20 09:35:00,35.26,35.26,35.07,35.13,20276.0,34.2861,34.2861,34.1013,34.1597,20276.0
2022-10-20 09:40:00,35.12,35.18,35.04,35.12,21286.0,34.1499,34.2083,34.0721,34.1499,21286.0
2022-10-20 09:45:00,35.11,35.19,35.09,35.15,35778.0,34.1402,34.218,34.1208,34.1791,35778.0
2022-10-20 09:50:00,35.15,35.16,35.09,35.09,17012.0,34.1791,34.1888,34.1208,34.1208,17012.0
2022-10-20 09:55:00,35.11,35.14,35.05,35.06,30264.0,34.1402,34.1694,34.0819,34.0916,30264.0
2022-10-20 10:00:00,35.06,35.18,35.04,35.18,31730.0,34.0916,34.2083,34.0721,34.2083,31730.0
2022-10-20 10:05:00,35.17,35.34,35.17,35.34,71546.0,34.1986,34.3639,34.1986,34.3639,71546.0
2022-10-20 10:10:00,35.34,35.35,35.29,35.3,19942.0,34.3639,34.3736,34.3152,34.325,19942.0
2022-10-20 10:15:00,35.31,35.38,35.28,35.35,26788.0,34.3347,34.4028,34.3055,34.3736,26788.0
2022-10-20 10:20:00,35.35,35.41,35.34,35.35,17458.0,34.3736,34.4319,34.3639,34.3736,17458.0
2022-10-20 10:25:00,35.35,35.35,35.28,35.32,16184.0,34.3736,34.3736,34.3055,34.3444,16184.0
2022-10-20 10:30:00,35.33,35.35,35.19,35.25,25204.0,34.3541,34.3736,34.218,34.2763,25204.0
2022-10-20 10:35:00,35.27,35.27,35.21,35.23,10262.0,34.2958,34.2958,34.2374,34.2569,10262.0
2022-10-20 10:40:00,35.24,35.24,35.15,35.22,21902.0,34.2666,34.2666,34.1791,34.2472,21902.0
2022-10-20 10:45:00,35.23,35.26,35.23,35.24,16126.0,34.2569,34.2861,34.2569,34.2666,16126.0
2022-10-20 10:50:00,35.23,35.26,35.2,35.2,24890.0,34.2569,34.2861,34.2277,34.2277,24890.0
2022-10-20 10:55:00,35.21,35.3,35.2,35.3,16990.0,34.2374,34.325,34.2277,34.325,16990.0
2022-10-20 11:00:00,35.3,35.32,35.24,35.24,14236.0,34.325,34.3444,34.2666,34.2666,14236.0
2022-10-20 11:05:00,35.24,35.31,35.24,35.27,24752.0,34.2666,34.3347,34.2666,34.2958,24752.0
2022-10-20 11:10:00,35.27,35.33,35.24,35.31,61354.0,34.2958,34.3541,34.2666,34.3347,61354.0
2022-10-20 11:15:00,35.3,35.3,35.24,35.24,106688.0,34.325,34.325,34.2666,34.2666,106688.0
2022-10-20 11:20:00,35.24,35.26,35.19,35.19,28688.0,34.2666,34.2861,34.218,34.218,28688.0
2022-10-20 11:25:00,35.19,35.19,35.0,35.07,25418.0,34.218,34.218,34.0332,34.1013,25418.0
2022-10-20 11:30:00,35.07,35.14,35.06,35.12,37564.0,34.1013,34.1694,34.0916,34.1499,37564.0
2022-10-20 11:35:00,35.11,35.16,35.1,35.13,10154.0,34.1402,34.1888,34.1305,34.1597,10154.0
2022-10-20 11:40:00,35.13,35.16,35.09,35.1,11814.0,34.1597,34.1888,34.1208,34.1305,11814.0
2022-10-20 11:45:00,35.1,35.11,35.07,35.1,30544.0,34.1305,34.1402,34.1013,34.1305,30544.0
2022-10-20 11:50:00,35.09,35.13,35.09,35.1,14208.0,34.1208,34.1597,34.1208,34.1305,14208.0
2022-10-20 11:55:00,35.1,35.1,35.02,35.04,14794.0,34.1305,34.1305,34.0527,34.0721,14794.0
2022-10-20 12:00:00,35.04,35.05,34.96,35.01,20190.0,34.0721,34.0819,33.9944,34.043,20190.0
2022-10-20 12:05:00,35.0,35.01,34.9,34.91,16230.0,34.0332,34.043,33.936,33.9457,16230.0
2022-10-20 12:10:00,34.92,34.94,34.88,34.88,9420.0,33.9555,33.9749,33.9166,33.9166,9420.0
2022-10-20 12:15:00,34.88,34.91,34.87,34.88,25294.0,33.9166,33.9457,33.9068,33.9166,25294.0
2022-10-20 12:20:00,34.88,34.88,34.79,34.81,30990.0,33.9166,33.9166,33.829,33.8485,30990.0
2022-10-20 12:25:00,34.81,34.81,34.73,34.74,12124.0,33.8485,33.8485,33.7707,33.7804,12124.0
2022-10-20 12:30:00,34.74,34.76,34.69,34.69,16648.0,33.7804,33.7999,33.7318,33.7318,16648.0
2022-10-20 12:35:00,34.69,34.8,34.69,34.76,104276.0,33.7318,33.8388,33.7318,33.7999,104276.0
2022-10-20 12:40:00,34.76,34.76,34.68,34.68,14352.0,33.7999,33.7999,33.7221,33.7221,14352.0
2022-10-20 12:45:00,34.69,34.69,34.57,34.65,16566.0,33.7318,33.7318,33.6151,33.6929,16566.0
2022-10-20 12:50:00,34.66,34.66,34.6,34.62,11760.0,33.7026,33.7026,33.6443,33.6637,11760.0
2022-10-20 12:55:00,34.61,34.66,34.6,34.66,12508.0,33.654,33.7026,33.6443,33.7026,12508.0
2022-10-20 13:00:00,34.65,34.66,34.62,34.66,17412.0,33.6929,33.7026,33.6637,33.7026,17412.0
2022-10-20 13:05:00,34.66,34.66,34.5,34.54,17362.0,33.7026,33.7026,33.5471,33.586,17362.0
2022-10-20 13:10:00,34.53,34.58,34.52,34.54,9636.0,33.5762,33.6248,33.5665,33.586,9636.0
2022-10-20 13:15:00,34.54,34.55,34.49,34.5,13818.0,33.586,33.5957,33.5373,33.5471,13818.0
2022-10-20 13:20:00,34.5,34.59,34.48,34.53,20642.0,33.5471,33.6346,33.5276,33.5762,20642.0
2022-10-20 13:25:00,34.54,34.57,34.54,34.57,15398.0,33.586,33.6151,33.586,33.6151,15398.0
2022-10-20 13:30:00,34.56,34.57,34.52,34.56,14890.0,33.6054,33.6151,33.5665,33.6054,14890.0
2022-10-20 13:35:00,34.54,34.57,34.52,34.52,14666.0,33.586,33.6151,33.5665,33.5665,14666.0
2022-10-20 13:40:00,34.51,34.55,34.48,34.51,16918.0,33.5568,33.5957,33.5276,33.5568,16918.0
2022-10-20 13:45:00,34.51,34.52,34.43,34.43,18640.0,33.5568,33.5665,33.479,33.479,18640.0
2022-10-20 13:50:00,34.43,34.44,34.4,34.42,18494.0,33.479,33.4887,33.4498,33.4693,18494.0
2022-10-20 13:55:00,34.42,34.44,34.38,34.44,18170.0,33.4693,33.4887,33.4304,33.4887,18170.0
2022-10-20 14:00:00,34.44,34.47,34.42,34.43,11896.0,33.4887,33.5179,33.4693,33.479,11896.0
2022-10-20 14:05:00,34.42,34.43,34.36,34.39,15894.0,33.4693,33.479,33.4109,33.4401,15894.0
2022-10-20 14:10:00,34.38,34.4,34.35,34.38,10724.0,33.4304,33.4498,33.4012,33.4304,10724.0
2022-10-20 14:15:00,34.37,34.41,34.36,34.38,24328.0,33.4206,33.4595,33.4109,33.4304,24328.0
2022-10-20 14:20:00,34.39,34.4,34.35,34.35,19650.0,33.4401,33.4498,33.4012,33.4012,19650.0
2022-10-20 14:25:00,34.35,34.38,34.33,34.36,21126.0,33.4012,33.4304,33.3818,33.4109,21126.0
2022-10-20 14:30:00,34.35,34.41,34.33,34.41,15488.0,33.4012,33.4595,33.3818,33.4595,15488.0
2022-10-20 14:35:00,34.4,34.42,34.37,34.38,16894.0,33.4498,33.4693,33.4206,33.4304,16894.0
2022-10-20 14:40:00,34.38,34.4,34.33,34.34,47066.0,33.4304,33.4498,33.3818,33.3915,47066.0
2022-10-20 14:45:00,34.34,34.43,34.32,34.42,50666.0,33.3915,33.479,33.372,33.4693,50666.0
2022-10-20 14:50:00,34.42,34.52,34.4,34.52,14492.0,33.4693,33.5665,33.4498,33.5665,14492.0
2022-10-20 14:55:00,34.52,34.58,34.51,34.54,18018.0,33.5665,33.6248,33.5568,33.586,18018.0
2022-10-20 15:00:00,34.54,34.57,34.5,34.5,22388.0,33.586,33.6151,33.5471,33.5471,22388.0
2022-10-20 15:05:00,34.51,34.62,34.51,34.6,23988.0,33.5568,33.6637,33.5568,33.6443,23988.0
2022-10-20 15:10:00,34.62,34.62,34.57,34.62,25236.0,33.6637,33.6637,33.6151,33.6637,25236.0
2022-10-20 15:15:00,34.62,34.62,34.57,34.58,61038.0,33.6637,33.6637,33.6151,33.6248,61038.0
2022-10-20 15:20:00,34.58,34.58,34.52,34.56,46544.0,33.6248,33.6248,33.5665,33.6054,46544.0
2022-10-20 15:25:00,34.56,34.59,34.52,34.59,40250.0,33.6054,33.6346,33.5665,33.6346,40250.0
2022-10-20 15:30:00,34.58,34.58,34.48,34.49,46732.0,33.6248,33.6248,33.5276,33.5373,46732.0
2022-10-20 15:35:00,34.48,34.53,34.46,34.49,47716.0,33.5276,33.5762,33.5082,33.5373,47716.0
2022-10-20 15:40:00,34.49,34.53,34.47,34.53,45452.0,33.5373,33.5762,33.5179,33.5762,45452.0
2022-10-20 15:45:00,34.52,34.55,34.48,34.55,51768.0,33.5665,33.5957,33.5276,33.5957,51768.0
2022-10-20 15:50:00,34.56,34.65,34.54,34.62,107876.0,33.6054,33.6929,33.586,33.6637,107876.0
2022-10-20 15:55:00,34.62,34.64,34.56,34.56,248648.0,33.6637,33.6832,33.6054,33.6054,248648.0
2022-10-21 09:30:00,34.49,34.73,34.49,34.66,425368.0,33.5373,33.7707,33.5373,33.7026,425368.0
2022-10-21 09:35:00,34.66,34.74,34.57,34.63,22364.0,33.7026,33.7804,33.6151,33.6735,22364.0
2022-10-21 09:40:00,34.65,34.77,34.59,34.77,29310.0,33.6929,33.8096,33.6346,33.8096,29310.0
2022-10-21 09:45:00,34.77,35.04,34.77,35.04,58282.0,33.8096,34.0721,33.8096,34.0721,58282.0
2022-10-21 09:50:00,35.02,35.18,34.98,35.13,44086.0,34.0527,34.2083,34.0138,34.1597,44086.0
2022-10-21 09:55:00,35.15,35.31,35.1,35.31,49824.0,34.1791,34.3347,34.1305,34.3347,49824.0
2022-10-21 10:00:00,35.29,35.37,35.29,35.35,51352.0,34.3152,34.393,34.3152,34.3736,51352.0
2022-10-21 10:05:00,35.35,35.48,35.33,35.42,30206.0,34.3736,34.5,34.3541,34.4416,30206.0
2022-10-21 10:10:00,35.43,35.48,35.38,35.44,59732.0,34.4514,34.5,34.4028,34.4611,59732.0
2022-10-21 10:15:00,35.44,35.46,35.32,35.33,68630.0,34.4611,34.4805,34.3444,34.3541,68630.0
2022-10-21 10:20:00,35.33,35.35,35.2,35.2,25338.0,34.3541,34.3736,34.2277,34.2277,25338.0
2022-10-21 10:25:00,35.2,35.22,35.09,35.09,62166.0,34.2277,34.2472,34.1208,34.1208,62166.0
2022-10-21 10:30:00,35.1,35.19,35.1,35.1,26818.0,34.1305,34.218,34.1305,34.1305,26818.0
2022-10-21 10:35:00,35.09,35.1,34.98,35.06,19022.0,34.1208,34.1305,34.0138,34.0916,19022.0
2022-10-21 10:40:00,35.07,35.16,35.06,35.13,22190.0,34.1013,34.1888,34.0916,34.1597,22190.0
2022-10-21 10:45:00,35.13,35.24,35.12,35.24,16980.0,34.1597,34.2666,34.1499,34.2666,16980.0
2022-10-21 10:50:00,35.23,35.26,35.2,35.2,21040.0,34.2569,34.2861,34.2277,34.2277,21040.0
2022-10-21 10:55:00,35.2,35.2,35.04,35.08,28366.0,34.2277,34.2277,34.0721,34.111,28366.0
2022-10-21 11:00:00,35.09,35.09,34.99,35.04,19376.0,34.1208,34.1208,34.0235,34.0721,19376.0
2022-10-21 11:05:00,35.04,35.1,35.02,35.09,19768.0,34.0721,34.1305,34.0527,34.1208,19768.0
2022-10-21 11:10:00,35.09,35.15,35.08,35.11,12256.0,34.1208,34.1791,34.111,34.1402,12256.0
2022-10-21 11:15:00,35.1,35.15,35.08,35.1,11172.0,34.1305,34.1791,34.111,34.1305,11172.0
2022-10-21 11:20:00,35.08,35.18,35.04,35.12,13496.0,34.111,34.2083,34.0721,34.1499,13496.0
2022-10-21 11:25:00,35.12,35.2,35.12,35.19,15318.0,34.1499,34.2277,34.1499,34.218,15318.0
2022-10-21 11:30:00,35.2,35.34,35.19,35.34,19460.0,34.2277,34.3639,34.218,34.3639,19460.0
2022-10-21 11:35:00,35.33,35.33,35.21,35.22,21150.0,34.3541,34.3541,34.2374,34.2472,21150.0
2022-10-21 11:40:00,35.23,35.38,35.22,35.38,42436.0,34.2569,34.4028,34.2472,34.4028,42436.0
2022-10-21 11:45:00,35.38,35.46,35.37,35.46,48170.0,34.4028,34.4805,34.393,34.4805,48170.0
2022-10-21 11:50:00,35.46,35.5,35.4,35.4,34062.0,34.4805,34.5194,34.4222,34.4222,34062.0
2022-10-21 11:55:00,35.39,35.47,35.38,35.46,15640.0,34.4125,34.4903,34.4028,34.4805,15640.0
2022-10-21 12:00:00,35.48,35.59,35.48,35.57,16252.0,34.5,34.6069,34.5,34.5875,16252.0
2022-10-21 12:05:00,35.57,35.58,35.52,35.54,14252.0,34.5875,34.5972,34.5389,34.5583,14252.0
2022-10-21 12:10:00,35.54,35.54,35.45,35.51,9426.0,34.5583,34.5583,34.4708,34.5292,9426.0
2022-10-21 12:15:00,35.5,35.51,35.43,35.44,10688.0,34.5194,34.5292,34.4514,34.4611,10688.0
2022-10-21 12:20:00,35.43,35.47,35.4,35.47,13448.0,34.4514,34.4903,34.4222,34.4903,13448.0
2022-10-21 12:25:00,35.48,35.49,35.37,35.38,16068.0,34.5,34.5097,34.393,34.4028,16068.0
2022-10-21 12:30:00,35.38,35.45,35.37,35.44,29644.0,34.4028,34.4708,34.393,34.4611,29644.0
2022-10-21 12:35:00,35.46,35.49,35.37,35.38,20210.0,34.4805,34.5097,34.393,34.4028,20210.0
2022-10-21 12:40:00,35.38,35.48,35.38,35.46,9362.0,34.4028,34.5,34.4028,34.4805,9362.0
2022-10-21 12:45:00,35.46,35.6,35.46,35.6,19310.0,34.4805,34.6167,34.4805,34.6167,19310.0
2022-10-21 12:50:00,35.6,35.66,35.6,35.65,12042.0,34.6167,34.675,34.6167,34.6653,12042.0
2022-10-21 12:55:00,35.65,35.66,35.58,35.59,36274.0,34.6653,34.675,34.5972,34.6069,36274.0
2022-10-21 13:00:00,35.58,35.65,35.57,35.63,16664.0,34.5972,34.6653,34.5875,34.6458,16664.0
2022-10-21 13:05:00,35.62,35.62,35.55,35.55,14542.0,34.6361,34.6361,34.5681,34.5681,14542.0
2022-10-21 13:10:00,35.55,35.6,35.55,35.56,21764.0,34.5681,34.6167,34.5681,34.5778,21764.0
2022-10-21 13:15:00,35.58,35.58,35.54,35.58,12226.0,34.5972,34.5972,34.5583,34.5972,12226.0
2022-10-21 13:20:00,35.57,35.6,35.51,35.52,12366.0,34.5875,34.6167,34.5292,34.5389,12366.0
2022-10-21 13:25:00,35.51,35.59,35.5,35.56,8732.0,34.5292,34.6069,34.5194,34.5778,8732.0
2022-10-21 13:30:00,35.57,35.61,35.56,35.57,10814.0,34.5875,34.6264,34.5778,34.5875,10814.0
2022-10-21 13:35:00,35.56,35.58,35.54,35.58,10016.0,34.5778,34.5972,34.5583,34.5972,10016.0
2022-10-21 13:40:00,35.58,35.63,35.58,35.58,12566.0,34.5972,34.6458,34.5972,34.5972,12566.0
2022-10-21 13:45:00,35.58,35.64,35.58,35.63,7616.0,34.5972,34.6556,34.5972,34.6458,7616.0
2022-10-21 13:50:00,35.63,35.65,35.63,35.63,15020.0,34.6458,34.6653,34.6458,34.6458,15020.0
2022-10-21 13:55:00,35.63,35.64,35.6,35.63,14224.0,34.6458,34.6556,34.6167,34.6458,14224.0
2022-10-21 14:00:00,35.64,35.66,35.63,35.65,8278.0,34.6556,34.675,34.6458,34.6653,8278.0
2022-10-21 14:05:00,35.65,35.7,35.65,35.69,11370.0,34.6653,34.7139,34.6653,34.7042,11370.0
2022-10-21 14:10:00,35.69,35.69,35.59,35.59,15894.0,34.7042,34.7042,34.6069,34.6069,15894.0
2022-10-21 14:15:00,35.59,35.62,35.55,35.57,24476.0,34.6069,34.6361,34.5681,34.5875,24476.0
2022-10-21 14:20:00,35.57,35.59,35.54,35.54,11538.0,34.5875,34.6069,34.5583,34.5583,11538.0
2022-10-21 14:25:00,35.54,35.59,35.54,35.59,15830.0,34.5583,34.6069,34.5583,34.6069,15830.0
2022-10-21 14:30:00,35.6,35.63,35.59,35.6,17648.0,34.6167,34.6458,34.6069,34.6167,17648.0
2022-10-21 14:35:00,35.6,35.62,35.59,35.62,37834.0,34.6167,34.6361,34.6069,34.6361,37834.0
2022-10-21 14:40:00,35.63,35.63,35.59,35.6,67550.0,34.6458,34.6458,34.6069,34.6167,67550.0
2022-10-21 14:45:00,35.59,35.63,35.59,35.63,69936.0,34.6069,34.6458,34.6069,34.6458,69936.0
2022-10-21 14:50:00,35.63,35.64,35.6,35.62,13680.0,34.6458,34.6556,34.6167,34.6361,13680.0
2022-10-21 14:55:00,35.62,35.66,35.61,35.66,20086.0,34.6361,34.675,34.6264,34.675,20086.0
2022-10-21 15:00:00,35.66,35.73,35.66,35.72,20414.0,34.675,34.7431,34.675,34.7334,20414.0
2022-10-21 15:05:00,35.71,35.72,35.69,35.7,20766.0,34.7236,34.7334,34.7042,34.7139,20766.0
2022-10-21 15:10:00,35.7,35.74,35.69,35.74,36964.0,34.7139,34.7528,34.7042,34.7528,36964.0
2022-10-21 15:15:00,35.74,35.78,35.73,35.77,31328.0,34.7528,34.7917,34.7431,34.782,31328.0
2022-10-21 15:20:00,35.77,35.8,35.76,35.8,43952.0,34.782,34.8111,34.7723,34.8111,43952.0
2022-10-21 15:25:00,35.8,35.84,35.8,35.81,22018.0,34.8111,34.85,34.8111,34.8209,22018.0
2022-10-21 15:30:00,35.81,35.82,35.78,35.79,65688.0,34.8209,34.8306,34.7917,34.8014,65688.0
2022-10-21 15:35:00,35.79,35.87,35.79,35.87,49780.0,34.8014,34.8792,34.8014,34.8792,49780.0
2022-10-21 15:40:00,35.86,35.88,35.84,35.87,37466.0,34.8695,34.8889,34.85,34.8792,37466.0
2022-10-21 15:45:00,35.87,35.93,35.85,35.93,79534.0,34.8792,34.9376,34.8598,34.9376,79534.0
2022-10-21 15:50:00,35.92,35.93,35.84,35.86,146154.0,34.9278,34.9376,34.85,34.8695,146154.0
2022-10-21 15:55:00,35.86,35.87,35.78,35.81,428188.0,34.8695,34.8792,34.7917,34.8209,428188.0
2022-10-24 09:30:00,35.79,35.86,35.43,35.48,166690.0,34.8014,34.8695,34.4514,34.5,166690.0
2022-10-24 09:35:00,35.48,35.92,35.47,35.76,36494.0,34.5,34.9278,34.4903,34.7723,36494.0
2022-10-24 09:40:00,35.77,35.8,35.67,35.79,68878.0,34.782,34.8111,34.6847,34.8014,68878.0
2022-10-24 09:45:00,35.81,36.16,35.81,35.96,83564.0,34.8209,35.1612,34.8209,34.9667,83564.0
2022-10-24 09:50:00,35.96,36.0,35.86,35.96,58388.0,34.9667,35.0056,34.8695,34.9667,58388.0
2022-10-24 09:55:00,35.96,35.99,35.86,35.92,123954.0,34.9667,34.9959,34.8695,34.9278,123954.0
2022-10-24 10:00:00,35.88,35.88,35.38,35.39,132438.0,34.8889,34.8889,34.4028,34.4125,132438.0
2022-10-24 10:05:00,35.38,35.49,35.37,35.41,114198.0,34.4028,34.5097,34.393,34.4319,114198.0
2022-10-24 10:10:00,35.41,35.52,35.38,35.51,62928.0,34.4319,34.5389,34.4028,34.5292,62928.0
2022-10-24 10:15:00,35.51,35.52,35.42,35.49,46982.0,34.5292,34.5389,34.4416,34.5097,46982.0
2022-10-24 10:20:00,35.49,35.49,35.34,35.42,40892.0,34.5097,34.5097,34.3639,34.4416,40892.0
2022-10-24 10:25:00,35.42,35.55,35.4,35.55,25342.0,34.4416,34.5681,34.4222,34.5681,25342.0
2022-10-24 10:30:00,35.54,35.59,35.48,35.58,29692.0,34.5583,34.6069,34.5,34.5972,29692.0
2022-10-24 10:35:00,35.58,35.65,35.57,35.6,53230.0,34.5972,34.6653,34.5875,34.6167,53230.0
2022-10-24 10:40:00,35.6,35.63,35.52,35.56,36804.0,34.6167,34.6458,34.5389,34.5778,36804.0
2022-10-24 10:45:00,35.56,35.56,35.47,35.49,32178.0,34.5778,34.5778,34.4903,34.5097,32178.0
2022-10-24 10:50:00,35.51,35.67,35.5,35.62,24908.0,34.5292,34.6847,34.5194,34.6361,24908.0
2022-10-24 10:55:00,35.62,35.67,35.56,35.63,26830.0,34.6361,34.6847,34.5778,34.6458,26830.0
2022-10-24 11:00:00,35.64,35.69,35.61,35.63,27506.0,34.6556,34.7042,34.6264,34.6458,27506.0
2022-10-24 11:05:00,35.64,35.66,35.54,35.57,42506.0,34.6556,34.675,34.5583,34.5875,42506.0
2022-10-24 11:10:00,35.57,35.61,35.55,35.6,28276.0,34.5875,34.6264,34.5681,34.6167,28276.0
2022-10-24 11:15:00,35.6,35.66,35.53,35.61,81686.0,34.6167,34.675,34.5486,34.6264,81686.0
2022-10-24 11:20:00,35.62,35.72,35.61,35.72,26958.0,34.6361,34.7334,34.6264,34.7334,26958.0
2022-10-24 11:25:00,35.71,35.75,35.66,35.74,55176.0,34.7236,34.7625,34.675,34.7528,55176.0
2022-10-24 11:30:00,35.74,35.77,35.71,35.74,123352.0,34.7528,34.782,34.7236,34.7528,123352.0
2022-10-24 11:35:00,35.74,35.8,35.72,35.76,51176.0,34.7528,34.8111,34.7334,34.7723,51176.0
2022-10-24 11:40:00,35.76,35.83,35.74,35.77,41822.0,34.7723,34.8403,34.7528,34.782,41822.0
2022-10-24 11:45:00,35.76,35.77,35.69,35.74,40182.0,34.7723,34.782,34.7042,34.7528,40182.0
2022-10-24 11:50:00,35.74,35.92,35.74,35.92,20602.0,34.7528,34.9278,34.7528,34.9278,20602.0
2022-10-24 11:55:00,35.91,35.96,35.9,35.96,61430.0,34.9181,34.9667,34.9084,34.9667,61430.0
2022-10-24 12:00:00,35.96,35.99,35.89,35.89,185460.0,34.9667,34.9959,34.8987,34.8987,185460.0
2022-10-24 12:05:00,35.91,35.98,35.91,35.95,181646.0,34.9181,34.9862,34.9181,34.957,181646.0
2022-10-24 12:10:00,35.96,36.0,35.96,35.99,26808.0,34.9667,35.0056,34.9667,34.9959,26808.0
2022-10-24 12:15:00,35.99,36.05,35.98,36.04,30338.0,34.9959,35.0542,34.9862,35.0445,30338.0
2022-10-24 12:20:00,36.04,36.04,35.97,36.02,26006.0,35.0445,35.0445,34.9765,35.0251,26006.0
2022-10-24 12:25:00,36.02,36.02,35.94,35.95,19098.0,35.0251,35.0251,34.9473,34.957,19098.0
2022-10-24 12:30:00,35.95,35.97,35.92,35.92,34022.0,34.957,34.9765,34.9278,34.9278,34022.0
2022-10-24 12:35:00,35.92,35.94,35.88,35.9,19284.0,34.9278,34.9473,34.8889,34.9084,19284.0
2022-10-24 12:40:00,35.9,35.9,35.86,35.9,12368.0,34.9084,34.9084,34.8695,34.9084,12368.0
2022-10-24 12:45:00,35.91,35.97,35.91,35.96,8462.0,34.9181,34.9765,34.9181,34.9667,8462.0
2022-10-24 12:50:00,35.96,35.97,35.94,35.95,8926.0,34.9667,34.9765,34.9473,34.957,8926.0
2022-10-24 12:55:00,35.94,35.94,35.86,35.86,12444.0,34.9473,34.9473,34.8695,34.8695,12444.0
2022-10-24 13:00:00,35.86,35.86,35.84,35.85,15898.0,34.8695,34.8695,34.85,34.8598,15898.0
2022-10-24 13:05:00,35.86,35.86,35.82,35.83,10342.0,34.8695,34.8695,34.8306,34.8403,10342.0
2022-10-24 13:10:00,35.83,35.83,35.77,35.78,18066.0,34.8403,34.8403,34.782,34.7917,18066.0
2022-10-24 13:15:00,35.78,35.78,35.74,35.74,20882.0,34.7917,34.7917,34.7528,34.7528,20882.0
2022-10-24 13:20:00,35.74,35.75,35.73,35.75,23230.0,34.7528,34.7625,34.7431,34.7625,23230.0
2022-10-24 13:25:00,35.76,35.82,35.76,35.77,18996.0,34.7723,34.8306,34.7723,34.782,18996.0
2022-10-24 13:30:00,35.77,35.8,35.76,35.79,14384.0,34.782,34.8111,34.7723,34.8014,14384.0
2022-10-24 13:35:00,35.8,35.81,35.76,35.8,31344.0,34.8111,34.8209,34.7723,34.8111,31344.0
2022-10-24 13:40:00,35.81,35.84,35.81,35.84,15338.0,34.8209,34.85,34.8209,34.85,15338.0
2022-10-24 13:45:00,35.84,35.86,35.81,35.84,26132.0,34.85,34.8695,34.8209,34.85,26132.0
2022-10-24 13:50:00,35.83,35.83,35.79,35.81,13214.0,34.8403,34.8403,34.8014,34.8209,13214.0
2022-10-24 13:55:00,35.8,35.81,35.74,35.74,18524.0,34.8111,34.8209,34.7528,34.7528,18524.0
2022-10-24 14:00:00,35.75,35.79,35.73,35.78,25786.0,34.7625,34.8014,34.7431,34.7917,25786.0
2022-10-24 14:05:00,35.77,35.87,35.77,35.87,18584.0,34.782,34.8792,34.782,34.8792,18584.0
2022-10-24 14:10:00,35.85,35.88,35.83,35.88,20190.0,34.8598,34.8889,34.8403,34.8889,20190.0
2022-10-24 14:15:00,35.88,35.88,35.86,35.87,12512.0,34.8889,34.8889,34.8695,34.8792,12512.0
2022-10-24 14:20:00,35.86,35.86,35.81,35.83,35270.0,34.8695,34.8695,34.8209,34.8403,35270.0
2022-10-24 14:25:00,35.83,35.87,35.82,35.87,16392.0,34.8403,34.8792,34.8306,34.8792,16392.0
2022-10-24 14:30:00,35.86,35.92,35.86,35.92,31978.0,34.8695,34.9278,34.8695,34.9278,31978.0
2022-10-24 14:35:00,35.91,35.93,35.89,35.93,14386.0,34.9181,34.9376,34.8987,34.9376,14386.0
2022-10-24 14:40:00,35.93,35.99,35.9,35.97,20288.0,34.9376,34.9959,34.9084,34.9765,20288.0
2022-10-24 14:45:00,35.97,36.02,35.96,36.01,94508.0,34.9765,35.0251,34.9667,35.0153,94508.0
2022-10-24 14:50:00,36.0,36.02,35.99,36.0,22536.0,35.0056,35.0251,34.9959,35.0056,22536.0
2022-10-24 14:55:00,35.99,36.04,35.99,36.02,23372.0,34.9959,35.0445,34.9959,35.0251,23372.0
2022-10-24 15:00:00,36.02,36.02,36.01,36.02,40736.0,35.0251,35.0251,35.0153,35.0251,40736.0
2022-10-24 15:05:00,36.01,36.05,36.01,36.02,24880.0,35.0153,35.0542,35.0153,35.0251,24880.0
2022-10-24 15:10:00,36.04,36.12,36.04,36.08,123938.0,35.0445,35.1223,35.0445,35.0834,123938.0
2022-10-24 15:15:00,36.07,36.08,36.05,36.07,43122.0,35.0737,35.0834,35.0542,35.0737,43122.0
2022-10-24 15:20:00,36.07,36.07,35.99,36.01,30478.0,35.0737,35.0737,34.9959,35.0153,30478.0
2022-10-24 15:25:00,36.02,36.04,35.99,36.0,57588.0,35.0251,35.0445,34.9959,35.0056,57588.0
2022-10-24 15:30:00,35.99,36.01,35.95,35.96,91776.0,34.9959,35.0153,34.957,34.9667,91776.0
2022-10-24 15:35:00,35.96,35.97,35.94,35.96,107130.0,34.9667,34.9765,34.9473,34.9667,107130.0
2022-10-24 15:40:00,35.95,35.95,35.9,35.9,132200.0,34.957,34.957,34.9084,34.9084,132200.0
2022-10-24 15:45:00,35.9,35.93,35.88,35.88,126770.0,34.9084,34.9376,34.8889,34.8889,126770.0
2022-10-24 15:50:00,35.89,35.91,35.84,35.84,125452.0,34.8987,34.9181,34.85,34.85,125452.0
2022-10-24 15:55:00,35.84,35.87,35.82,35.82,528638.0,34.85,34.8792,34.8306,34.8306,528638.0
2022-10-25 09:30:00,35.6,35.81,35.6,35.76,74522.0,34.6167,34.8209,34.6167,34.7723,74522.0
2022-10-25 09:35:00,35.77,35.84,35.69,35.78,37194.0,34.782,34.85,34.7042,34.7917,37194.0
2022-10-25 09:40:00,35.79,35.82,35.69,35.69,55542.0,34.8014,34.8306,34.7042,34.7042,55542.0
2022-10-25 09:45:00,35.69,35.92,35.69,35.89,102738.0,34.7042,34.9278,34.7042,34.8987,102738.0
2022-10-25 09:50:00,35.89,35.89,35.77,35.87,60422.0,34.8987,34.8987,34.782,34.8792,60422.0
2022-10-25 09:55:00,35.87,35.87,35.8,35.85,67312.0,34.8792,34.8792,34.8111,34.8598,67312.0
2022-10-25 10:00:00,35.85,35.86,35.74,35.76,42210.0,34.8598,34.8695,34.7528,34.7723,42210.0
2022-10-25 10:05:00,35.75,35.77,35.69,35.73,39384.0,34.7625,34.782,34.7042,34.7431,39384.0
2022-10-25 10:10:00,35.73,35.77,35.68,35.74,37434.0,34.7431,34.782,34.6945,34.7528,37434.0
2022-10-25 10:15:00,35.74,35.83,35.74,35.8,70122.0,34.7528,34.8403,34.7528,34.8111,70122.0
2022-10-25 10:20:00,35.8,35.84,35.76,35.77,16616.0,34.8111,34.85,34.7723,34.782,16616.0
2022-10-25 10:25:00,35.77,35.86,35.77,35.85,15832.0,34.782,34.8695,34.782,34.8598,15832.0
2022-10-25 10:30:00,35.86,35.88,35.83,35.88,17622.0,34.8695,34.8889,34.8403,34.8889,17622.0
2022-10-25 10:35:00,35.88,35.9,35.83,35.85,23328.0,34.8889,34.9084,34.8403,34.8598,23328.0
2022-10-25 10:40:00,35.85,35.9,35.84,35.89,16974.0,34.8598,34.9084,34.85,34.8987,16974.0
2022-10-25 10:45:00,35.89,35.99,35.89,35.96,13168.0,34.8987,34.9959,34.8987,34.9667,13168.0
2022-10-25 10:50:00,35.96,35.99,35.91,35.94,28504.0,34.9667,34.9959,34.9181,34.9473,28504.0
2022-10-25 10:55:00,35.94,35.98,35.92,35.96,85254.0,34.9473,34.9862,34.9278,34.9667,85254.0
2022-10-25 11:00:00,35.96,36.01,35.95,36.01,234014.0,34.9667,35.0153,34.957,35.0153,234014.0
2022-10-25 11:05:00,36.01,36.13,35.99,36.13,34084.0,35.0153,35.132,34.9959,35.132,34084.0
2022-10-25 11:10:00,36.13,36.13,36.04,36.06,61394.0,35.132,35.132,35.0445,35.064,61394.0
2022-10-25 11:15:00,36.06,36.17,36.06,36.16,33404.0,35.064,35.1709,35.064,35.1612,33404.0
2022-10-25 11:20:00,36.17,36.19,36.12,36.14,22744.0,35.1709,35.1904,35.1223,35.1418,22744.0
2022-10-25 11:25:00,36.13,36.14,36.09,36.1,29842.0,35.132,35.1418,35.0931,35.1029,29842.0
2022-10-25 11:30:00,36.1,36.17,36.09,36.15,27036.0,35.1029,35.1709,35.0931,35.1515,27036.0
2022-10-25 11:35:00,36.15,36.24,36.15,36.23,16706.0,35.1515,35.239,35.1515,35.2293,16706.0
2022-10-25 11:40:00,36.23,36.24,36.21,36.21,25630.0,35.2293,35.239,35.2098,35.2098,25630.0
2022-10-25 11:45:00,36.21,36.24,36.19,36.21,118946.0,35.2098,35.239,35.1904,35.2098,118946.0
2022-10-25 11:50:00,36.21,36.23,36.19,36.23,26054.0,35.2098,35.2293,35.1904,35.2293,26054.0
2022-10-25 11:55:00,36.23,36.26,36.21,36.22,58380.0,35.2293,35.2584,35.2098,35.2195,58380.0
2022-10-25 12:00:00,36.22,36.24,36.19,36.2,23290.0,35.2195,35.239,35.1904,35.2001,23290.0
2022-10-25 12:05:00,36.2,36.27,36.17,36.26,21128.0,35.2001,35.2682,35.1709,35.2584,21128.0
2022-10-25 12:10:00,36.26,36.3,36.26,36.29,15744.0,35.2584,35.2973,35.2584,35.2876,15744.0
2022-10-25 12:15:00,36.29,36.35,36.27,36.35,18896.0,35.2876,35.346,35.2682,35.346,18896.0
2022-10-25 12:20:00,36.35,36.37,36.33,36.33,18918.0,35.346,35.3654,35.3265,35.3265,18918.0
2022-10-25 12:25:00,36.32,36.33,36.26,36.28,22456.0,35.3168,35.3265,35.2584,35.2779,22456.0
2022-10-25 12:30:00,36.28,36.32,36.27,36.27,23798.0,35.2779,35.3168,35.2682,35.2682,23798.0
2022-10-25 12:35:00,36.27,36.27,36.21,36.23,36162.0,35.2682,35.2682,35.2098,35.2293,36162.0
2022-10-25 12:40:00,36.23,36.24,36.22,36.23,22440.0,35.2293,35.239,35.2195,35.2293,22440.0
2022-10-25 12:45:00,36.24,36.24,36.18,36.2,56370.0,35.239,35.239,35.1807,35.2001,56370.0
2022-10-25 12:50:00,36.19,36.26,36.19,36.2,40866.0,35.1904,35.2584,35.1904,35.2001,40866.0
2022-10-25 12:55:00,36.2,36.21,36.18,36.2,21420.0,35.2001,35.2098,35.1807,35.2001,21420.0
2022-10-25 13:00:00,36.2,36.26,36.17,36.19,72722.0,35.2001,35.2584,35.1709,35.1904,72722.0
2022-10-25 13:05:00,36.19,36.21,36.16,36.18,74834.0,35.1904,35.2098,35.1612,35.1807,74834.0
2022-10-25 13:10:00,36.18,36.18,36.13,36.13,19394.0,35.1807,35.1807,35.132,35.132,19394.0
2022-10-25 13:15:00,36.13,36.13,36.05,36.1,45602.0,35.132,35.132,35.0542,35.1029,45602.0
2022-10-25 13:20:00,36.1,36.1,36.07,36.07,26836.0,35.1029,35.1029,35.0737,35.0737,26836.0
2022-10-25 13:25:00,36.06,36.15,36.06,36.15,46220.0,35.064,35.1515,35.064,35.1515,46220.0
2022-10-25 13:30:00,36.15,36.22,36.15,36.21,64816.0,35.1515,35.2195,35.1515,35.2098,64816.0
2022-10-25 13:35:00,36.21,36.21,36.13,36.14,34316.0,35.2098,35.2098,35.132,35.1418,34316.0
2022-10-25 13:40:00,36.15,36.17,36.11,36.12,21114.0,35.1515,35.1709,35.1126,35.1223,21114.0
2022-10-25 13:45:00,36.12,36.15,36.1,36.14,32072.0,35.1223,35.1515,35.1029,35.1418,32072.0
2022-10-25 13:50:00,36.13,36.17,36.12,36.17,60012.0,35.132,35.1709,35.1223,35.1709,60012.0
2022-10-25 13:55:00,36.17,36.18,36.13,36.17,27748.0,35.1709,35.1807,35.132,35.1709,27748.0
2022-10-25 14:00:00,36.16,36.24,36.16,36.24,32298.0,35.1612,35.239,35.1612,35.239,32298.0
2022-10-25 14:05:00,36.24,36.28,36.24,36.27,24894.0,35.239,35.2779,35.239,35.2682,24894.0
2022-10-25 14:10:00,36.27,36.27,36.22,36.23,27938.0,35.2682,35.2682,35.2195,35.2293,27938.0
2022-10-25 14:15:00,36.23,36.29,36.22,36.27,17040.0,35.2293,35.2876,35.2195,35.2682,17040.0
2022-10-25 14:20:00,36.27,36.28,36.24,36.26,27344.0,35.2682,35.2779,35.239,35.2584,27344.0
2022-10-25 14:25:00,36.26,36.29,36.25,36.28,20272.0,35.2584,35.2876,35.2487,35.2779,20272.0
2022-10-25 14:30:00,36.29,36.32,36.27,36.31,18192.0,35.2876,35.3168,35.2682,35.3071,18192.0
2022-10-25 14:35:00,36.33,36.33,36.29,36.3,21726.0,35.3265,35.3265,35.2876,35.2973,21726.0
2022-10-25 14:40:00,36.3,36.32,36.23,36.24,68522.0,35.2973,35.3168,35.2293,35.239,68522.0
2022-10-25 14:45:00,36.24,36.25,36.21,36.21,25596.0,35.239,35.2487,35.2098,35.2098,25596.0
2022-10-25 14:50:00,36.21,36.22,36.2,36.21,28878.0,35.2098,35.2195,35.2001,35.2098,28878.0
2022-10-25 14:55:00,36.21,36.24,36.19,36.19,27122.0,35.2098,35.239,35.1904,35.1904,27122.0
2022-10-25 15:00:00,36.19,36.26,36.19,36.26,24354.0,35.1904,35.2584,35.1904,35.2584,24354.0
2022-10-25 15:05:00,36.26,36.31,36.26,36.3,35366.0,35.2584,35.3071,35.2584,35.2973,35366.0
2022-10-25 15:10:00,36.29,36.31,36.29,36.31,24124.0,35.2876,35.3071,35.2876,35.3071,24124.0
2022-10-25 15:15:00,36.31,36.31,36.26,36.27,30442.0,35.3071,35.3071,35.2584,35.2682,30442.0
2022-10-25 15:20:00,36.27,36.3,36.25,36.3,32390.0,35.2682,35.2973,35.2487,35.2973,32390.0
2022-10-25 15:25:00,36.3,36.37,36.3,36.37,46740.0,35.2973,35.3654,35.2973,35.3654,46740.0
2022-10-25 15:30:00,36.37,36.43,36.37,36.4,69886.0,35.3654,35.4237,35.3654,35.3946,69886.0
2022-10-25 15:35:00,36.4,36.42,36.37,36.39,61810.0,35.3946,35.414,35.3654,35.3849,61810.0
2022-10-25 15:40:00,36.39,36.42,36.37,36.4,85406.0,35.3849,35.414,35.3654,35.3946,85406.0
2022-10-25 15:45:00,36.4,36.44,36.38,36.44,78916.0,35.3946,35.4335,35.3751,35.4335,78916.0
2022-10-25 15:50:00,36.44,36.45,36.38,36.4,178530.0,35.4335,35.4432,35.3751,35.3946,178530.0
2022-10-25 15:55:00,36.4,36.43,36.35,36.4,333896.0,35.3946,35.4237,35.346,35.3946,333896.0
2022-10-26 09:30:00,36.5,36.6,35.71,36.49,239220.0,35.4918,35.5891,34.7236,35.4821,239220.0
2022-10-26 09:35:00,36.46,36.67,36.38,36.58,154064.0,35.4529,35.6571,35.3751,35.5696,154064.0
2022-10-26 09:40:00,36.57,36.59,36.31,36.32,59776.0,35.5599,35.5793,35.3071,35.3168,59776.0
2022-10-26 09:45:00,36.27,36.56,36.24,36.56,93630.0,35.2682,35.5502,35.239,35.5502,93630.0
2022-10-26 09:50:00,36.54,36.64,36.41,36.41,96846.0,35.5307,35.6279,35.4043,35.4043,96846.0
2022-10-26 09:55:00,36.42,36.49,36.35,36.37,89384.0,35.414,35.4821,35.346,35.3654,89384.0
2022-10-26 10:00:00,36.37,36.62,36.37,36.53,79274.0,35.3654,35.6085,35.3654,35.521,79274.0
2022-10-26 10:05:00,36.52,36.66,36.51,36.57,73824.0,35.5113,35.6474,35.5015,35.5599,73824.0
2022-10-26 10:10:00,36.58,36.62,36.53,36.6,62220.0,35.5696,35.6085,35.521,35.5891,62220.0
2022-10-26 10:15:00,36.6,36.62,36.49,36.53,23436.0,35.5891,35.6085,35.4821,35.521,23436.0
2022-10-26 10:20:00,36.52,36.6,36.45,36.46,26414.0,35.5113,35.5891,35.4432,35.4529,26414.0
2022-10-26 10:25:00,36.46,36.69,36.45,36.65,57158.0,35.4529,35.6766,35.4432,35.6377,57158.0
2022-10-26 10:30:00,36.65,36.69,36.6,36.69,45010.0,35.6377,35.6766,35.5891,35.6766,45010.0
2022-10-26 10:35:00,36.68,36.81,36.67,36.79,38614.0,35.6668,35.7933,35.6571,35.7738,38614.0
2022-10-26 10:40:00,36.8,36.83,36.77,36.79,48142.0,35.7835,35.8127,35.7544,35.7738,48142.0
2022-10-26 10:45:00,36.79,36.9,36.78,36.84,29832.0,35.7738,35.8808,35.7641,35.8224,29832.0
2022-10-26 10:50:00,36.84,36.91,36.81,36.9,32436.0,35.8224,35.8905,35.7933,35.8808,32436.0
2022-10-26 10:55:00,36.9,36.91,36.81,36.84,31110.0,35.8808,35.8905,35.7933,35.8224,31110.0
2022-10-26 11:00:00,36.84,36.99,36.84,36.96,34588.0,35.8224,35.9683,35.8224,35.9391,34588.0
2022-10-26 11:05:00,36.96,36.96,36.92,36.92,148026.0,35.9391,35.9391,35.9002,35.9002,148026.0
2022-10-26 11:10:00,36.93,36.93,36.85,36.87,52566.0,35.9099,35.9099,35.8321,35.8516,52566.0
2022-10-26 11:15:00,36.85,36.89,36.81,36.88,187698.0,35.8321,35.871,35.7933,35.8613,187698.0
2022-10-26 11:20:00,36.89,36.94,36.87,36.88,62118.0,35.871,35.9197,35.8516,35.8613,62118.0
2022-10-26 11:25:00,36.89,36.9,36.83,36.85,33044.0,35.871,35.8808,35.8127,35.8321,33044.0
2022-10-26 11:30:00,36.85,36.95,36.85,36.92,52030.0,35.8321,35.9294,35.8321,35.9002,52030.0
2022-10-26 11:35:00,36.91,36.91,36.8,36.8,40822.0,35.8905,35.8905,35.7835,35.7835,40822.0
2022-10-26 11:40:00,36.8,36.88,36.77,36.87,51046.0,35.7835,35.8613,35.7544,35.8516,51046.0
2022-10-26 11:45:00,36.87,36.91,36.83,36.85,25484.0,35.8516,35.8905,35.8127,35.8321,25484.0
2022-10-26 11:50:00,36.85,36.85,36.74,36.76,86658.0,35.8321,35.8321,35.7252,35.7446,86658.0
2022-10-26 11:55:00,36.74,36.76,36.71,36.76,18516.0,35.7252,35.7446,35.696,35.7446,18516.0
2022-10-26 12:00:00,36.77,36.84,36.77,36.83,17924.0,35.7544,35.8224,35.7544,35.8127,17924.0
2022-10-26 12:05:00,36.82,36.82,36.75,36.82,220202.0,35.803,35.803,35.7349,35.803,220202.0
2022-10-26 12:10:00,36.82,36.9,36.82,36.83,27678.0,35.803,35.8808,35.803,35.8127,27678.0
2022-10-26 12:15:00,36.82,36.87,36.77,36.84,37188.0,35.803,35.8516,35.7544,35.8224,37188.0
2022-10-26 12:20:00,36.84,36.88,36.82,36.88,19254.0,35.8224,35.8613,35.803,35.8613,19254.0
2022-10-26 12:25:00,36.88,36.89,36.81,36.83,19756.0,35.8613,35.871,35.7933,35.8127,19756.0
2022-10-26 12:30:00,36.83,36.85,36.77,36.77,29814.0,35.8127,35.8321,35.7544,35.7544,29814.0
2022-10-26 12:35:00,36.79,36.81,36.77,36.8,17912.0,35.7738,35.7933,35.7544,35.7835,17912.0
2022-10-26 12:40:00,36.8,36.82,36.76,36.77,25610.0,35.7835,35.803,35.7446,35.7544,25610.0
2022-10-26 12:45:00,36.77,36.78,36.7,36.7,17828.0,35.7544,35.7641,35.6863,35.6863,17828.0
2022-10-26 12:50:00,36.7,36.74,36.68,36.7,28212.0,35.6863,35.7252,35.6668,35.6863,28212.0
2022-10-26 12:55:00,36.69,36.7,36.59,36.6,22616.0,35.6766,35.6863,35.5793,35.5891,22616.0
2022-10-26 13:00:00,36.6,36.6,36.52,36.52,28918.0,35.5891,35.5891,35.5113,35.5113,28918.0
2022-10-26 13:05:00,36.52,36.52,36.4,36.45,98944.0,35.5113,35.5113,35.3946,35.4432,98944.0
2022-10-26 13:10:00,36.45,36.48,36.35,36.37,59670.0,35.4432,35.4724,35.346,35.3654,59670.0
2022-10-26 13:15:00,36.37,36.38,36.24,36.37,183496.0,35.3654,35.3751,35.239,35.3654,183496.0
2022-10-26 13:20:00,36.38,36.4,36.34,36.34,36152.0,35.3751,35.3946,35.3362,35.3362,36152.0
2022-10-26 13:25:00,36.34,36.35,36.23,36.23,53146.0,35.3362,35.346,35.2293,35.2293,53146.0
2022-10-26 13:30:00,36.24,36.27,36.13,36.13,85000.0,35.239,35.2682,35.132,35.132,85000.0
2022-10-26 13:35:00,36.15,36.27,36.13,36.24,199488.0,35.1515,35.2682,35.132,35.239,199488.0
2022-10-26 13:40:00,36.24,36.38,36.24,36.32,112060.0,35.239,35.3751,35.239,35.3168,112060.0
2022-10-26 13:45:00,36.32,36.41,36.32,36.38,52226.0,35.3168,35.4043,35.3168,35.3751,52226.0
2022-10-26 13:50:00,36.39,36.47,36.38,36.47,33582.0,35.3849,35.4626,35.3751,35.4626,33582.0
2022-10-26 13:55:00,36.47,36.51,36.43,36.51,22520.0,35.4626,35.5015,35.4237,35.5015,22520.0
2022-10-26 14:00:00,36.52,36.62,36.51,36.61,38956.0,35.5113,35.6085,35.5015,35.5988,38956.0
2022-10-26 14:05:00,36.61,36.63,36.57,36.59,41032.0,35.5988,35.6182,35.5599,35.5793,41032.0
2022-10-26 14:10:00,36.58,36.62,36.57,36.59,28918.0,35.5696,35.6085,35.5599,35.5793,28918.0
2022-10-26 14:15:00,36.58,36.61,36.56,36.59,40290.0,35.5696,35.5988,35.5502,35.5793,40290.0
2022-10-26 14:20:00,36.59,36.6,36.56,36.6,72476.0,35.5793,35.5891,35.5502,35.5891,72476.0
2022-10-26 14:25:00,36.6,36.62,36.43,36.43,41644.0,35.5891,35.6085,35.4237,35.4237,41644.0
2022-10-26 14:30:00,36.43,36.49,36.41,36.47,28542.0,35.4237,35.4821,35.4043,35.4626,28542.0
2022-10-26 14:35:00,36.47,36.59,36.47,36.58,42344.0,35.4626,35.5793,35.4626,35.5696,42344.0
2022-10-26 14:40:00,36.58,36.58,36.5,36.52,67170.0,35.5696,35.5696,35.4918,35.5113,67170.0
2022-10-26 14:45:00,36.52,36.56,36.52,36.56,48138.0,35.5113,35.5502,35.5113,35.5502,48138.0
2022-10-26 14:50:00,36.56,36.56,36.52,36.54,21940.0,35.5502,35.5502,35.5113,35.5307,21940.0
2022-10-26 14:55:00,36.54,36.6,36.52,36.6,30306.0,35.5307,35.5891,35.5113,35.5891,30306.0
2022-10-26 15:00:00,36.6,36.6,36.51,36.52,29662.0,35.5891,35.5891,35.5015,35.5113,29662.0
2022-10-26 15:05:00,36.52,36.54,36.49,36.53,34176.0,35.5113,35.5307,35.4821,35.521,34176.0
2022-10-26 15:10:00,36.52,36.52,36.46,36.52,50828.0,35.5113,35.5113,35.4529,35.5113,50828.0
2022-10-26 15:15:00,36.52,36.59,36.51,36.58,48362.0,35.5113,35.5793,35.5015,35.5696,48362.0
2022-10-26 15:20:00,36.58,36.58,36.52,36.54,78612.0,35.5696,35.5696,35.5113,35.5307,78612.0
2022-10-26 15:25:00,36.54,36.56,36.49,36.52,93866.0,35.5307,35.5502,35.4821,35.5113,93866.0
2022-10-26 15:30:00,36.52,36.6,36.52,36.53,231604.0,35.5113,35.5891,35.5113,35.521,231604.0
2022-10-26 15:35:00,36.53,36.56,36.51,36.54,41354.0,35.521,35.5502,35.5015,35.5307,41354.0
2022-10-26 15:40:00,36.55,36.58,36.53,36.54,82404.0,35.5404,35.5696,35.521,35.5307,82404.0
2022-10-26 15:45:00,36.54,36.58,36.53,36.58,120610.0,35.5307,35.5696,35.521,35.5696,120610.0
2022-10-26 15:50:00,36.59,36.64,36.55,36.63,137006.0,35.5793,35.6279,35.5404,35.6182,137006.0
2022-10-26 15:55:00,36.63,36.63,36.55,36.6,281934.0,35.6182,35.6182,35.5404,35.5891,281934.0
2022-10-27 09:30:00,36.88,36.92,36.74,36.79,124056.0,35.8613,35.9002,35.7252,35.7738,124056.0
2022-10-27 09:35:00,36.8,36.85,36.76,36.79,39580.0,35.7835,35.8321,35.7446,35.7738,39580.0
2022-10-27 09:40:00,36.8,36.87,36.76,36.84,35596.0,35.7835,35.8516,35.7446,35.8224,35596.0
2022-10-27 09:45:00,36.85,36.92,36.74,36.75,82524.0,35.8321,35.9002,35.7252,35.7349,82524.0
2022-10-27 09:50:00,36.74,36.76,36.52,36.52,47120.0,35.7252,35.7446,35.5113,35.5113,47120.0
2022-10-27 09:55:00,36.52,36.72,36.51,36.71,65894.0,35.5113,35.7057,35.5015,35.696,65894.0
2022-10-27 10:00:00,36.7,36.85,36.67,36.84,36646.0,35.6863,35.8321,35.6571,35.8224,36646.0
2022-10-27 10:05:00,36.85,37.02,36.85,36.9,32100.0,35.8321,35.9975,35.8321,35.8808,32100.0
2022-10-27 10:10:00,36.9,37.07,36.84,37.05,24830.0,35.8808,36.0461,35.8224,36.0266,24830.0
2022-10-27 10:15:00,37.04,37.1,37.0,37.05,25532.0,36.0169,36.0752,35.978,36.0266,25532.0
2022-10-27 10:20:00,37.06,37.09,37.02,37.07,21848.0,36.0363,36.0655,35.9975,36.0461,21848.0
2022-10-27 10:25:00,37.08,37.13,37.06,37.09,21506.0,36.0558,36.1044,36.0363,36.0655,21506.0
2022-10-27 10:30:00,37.1,37.16,37.06,37.09,27908.0,36.0752,36.1336,36.0363,36.0655,27908.0
2022-10-27 10:35:00,37.08,37.08,36.98,37.01,18258.0,36.0558,36.0558,35.9586,35.9877,18258.0
2022-10-27 10:40:00,37.01,37.04,36.98,37.02,26452.0,35.9877,36.0169,35.9586,35.9975,26452.0
2022-10-27 10:45:00,37.01,37.06,36.99,37.01,31410.0,35.9877,36.0363,35.9683,35.9877,31410.0
2022-10-27 10:50:00,37.01,37.04,36.99,37.04,16662.0,35.9877,36.0169,35.9683,36.0169,16662.0
2022-10-27 10:55:00,37.03,37.04,36.87,36.87,20178.0,36.0072,36.0169,35.8516,35.8516,20178.0
2022-10-27 11:00:00,36.86,36.97,36.85,36.94,41224.0,35.8419,35.9488,35.8321,35.9197,41224.0
2022-10-27 11:05:00,36.94,37.0,36.87,37.0,22372.0,35.9197,35.978,35.8516,35.978,22372.0
2022-10-27 11:10:00,37.0,37.03,36.96,36.99,24998.0,35.978,36.0072,35.9391,35.9683,24998.0
2022-10-27 11:15:00,36.98,36.99,36.89,36.92,22396.0,35.9586,35.9683,35.871,35.9002,22396.0
2022-10-27 11:20:00,36.91,37.02,36.9,37.0,19844.0,35.8905,35.9975,35.8808,35.978,19844.0
2022-10-27 11:25:00,37.01,37.02,36.96,37.02,16512.0,35.9877,35.9975,35.9391,35.9975,16512.0
2022-10-27 11:30:00,37.02,37.04,36.94,36.97,22518.0,35.9975,36.0169,35.9197,35.9488,22518.0
2022-10-27 11:35:00,36.96,37.02,36.88,36.9,22748.0,35.9391,35.9975,35.8613,35.8808,22748.0
2022-10-27 11:40:00,36.9,36.92,36.87,36.88,13886.0,35.8808,35.9002,35.8516,35.8613,13886.0
2022-10-27 11:45:00,36.87,36.91,36.86,36.91,16216.0,35.8516,35.8905,35.8419,35.8905,16216.0
2022-10-27 11:50:00,36.91,36.92,36.85,36.87,29068.0,35.8905,35.9002,35.8321,35.8516,29068.0
2022-10-27 11:55:00,36.87,36.91,36.85,36.89,17612.0,35.8516,35.8905,35.8321,35.871,17612.0
2022-10-27 12:00:00,36.89,37.02,36.88,37.01,22018.0,35.871,35.9975,35.8613,35.9877,22018.0
2022-10-27 12:05:00,37.01,37.02,36.98,36.99,23788.0,35.9877,35.9975,35.9586,35.9683,23788.0
2022-10-27 12:10:00,36.99,37.01,36.97,36.99,21454.0,35.9683,35.9877,35.9488,35.9683,21454.0
2022-10-27 12:15:00,36.99,37.03,36.93,36.93,27196.0,35.9683,36.0072,35.9099,35.9099,27196.0
2022-10-27 12:20:00,36.95,37.01,36.93,36.99,22900.0,35.9294,35.9877,35.9099,35.9683,22900.0
2022-10-27 12:25:00,36.99,37.0,36.9,36.9,27924.0,35.9683,35.978,35.8808,35.8808,27924.0
2022-10-27 12:30:00,36.89,36.97,36.89,36.97,36100.0,35.871,35.9488,35.871,35.9488,36100.0
2022-10-27 12:35:00,36.96,36.99,36.93,36.95,38816.0,35.9391,35.9683,35.9099,35.9294,38816.0
2022-10-27 12:40:00,36.94,36.95,36.91,36.94,25640.0,35.9197,35.9294,35.8905,35.9197,25640.0
2022-10-27 12:45:00,36.93,37.0,36.92,36.99,61478.0,35.9099,35.978,35.9002,35.9683,61478.0
2022-10-27 12:50:00,36.99,36.99,36.95,36.99,16304.0,35.9683,35.9683,35.9294,35.9683,16304.0
2022-10-27 12:55:00,37.0,37.05,36.96,37.04,31486.0,35.978,36.0266,35.9391,36.0169,31486.0
2022-10-27 13:00:00,37.04,37.05,36.96,36.99,22952.0,36.0169,36.0266,35.9391,35.9683,22952.0
2022-10-27 13:05:00,36.99,37.11,36.99,37.11,21900.0,35.9683,36.085,35.9683,36.085,21900.0
2022-10-27 13:10:00,37.12,37.15,37.1,37.13,32624.0,36.0947,36.1239,36.0752,36.1044,32624.0
2022-10-27 13:15:00,37.13,37.15,37.09,37.13,39584.0,36.1044,36.1239,36.0655,36.1044,39584.0
2022-10-27 13:20:00,37.13,37.18,37.13,37.17,22690.0,36.1044,36.153,36.1044,36.1433,22690.0
2022-10-27 13:25:00,37.18,37.19,37.12,37.12,34244.0,36.153,36.1628,36.0947,36.0947,34244.0
2022-10-27 13:30:00,37.13,37.14,37.09,37.09,34556.0,36.1044,36.1141,36.0655,36.0655,34556.0
2022-10-27 13:35:00,37.09,37.11,37.07,37.08,25526.0,36.0655,36.085,36.0461,36.0558,25526.0
2022-10-27 13:40:00,37.08,37.12,37.08,37.12,23188.0,36.0558,36.0947,36.0558,36.0947,23188.0
2022-10-27 13:45:00,37.11,37.13,37.07,37.08,21774.0,36.085,36.1044,36.0461,36.0558,21774.0
2022-10-27 13:50:00,37.08,37.08,37.05,37.06,27572.0,36.0558,36.0558,36.0266,36.0363,27572.0
2022-10-27 13:55:00,37.06,37.06,37.01,37.01,38838.0,36.0363,36.0363,35.9877,35.9877,38838.0
2022-10-27 14:00:00,37.02,37.05,37.01,37.02,19030.0,35.9975,36.0266,35.9877,35.9975,19030.0
2022-10-27 14:05:00,37.02,37.02,36.98,36.98,18060.0,35.9975,35.9975,35.9586,35.9586,18060.0
2022-10-27 14:10:00,36.99,36.99,36.96,36.99,23380.0,35.9683,35.9683,35.9391,35.9683,23380.0
2022-10-27 14:15:00,36.99,37.04,36.98,37.02,21912.0,35.9683,36.0169,35.9586,35.9975,21912.0
2022-10-27 14:20:00,37.02,37.07,37.02,37.07,18294.0,35.9975,36.0461,35.9975,36.0461,18294.0
2022-10-27 14:25:00,37.07,37.07,37.04,37.04,19806.0,36.0461,36.0461,36.0169,36.0169,19806.0
2022-10-27 14:30:00,37.04,37.07,37.01,37.07,22784.0,36.0169,36.0461,35.9877,36.0461,22784.0
2022-10-27 14:35:00,37.06,37.07,37.02,37.02,34602.0,36.0363,36.0461,35.9975,35.9975,34602.0
2022-10-27 14:40:00,37.02,37.06,37.01,37.02,16608.0,35.9975,36.0363,35.9877,35.9975,16608.0
2022-10-27 14:45:00,37.02,37.06,37.02,37.05,20996.0,35.9975,36.0363,35.9975,36.0266,20996.0
2022-10-27 14:50:00,37.05,37.08,37.04,37.08,27414.0,36.0266,36.0558,36.0169,36.0558,27414.0
2022-10-27 14:55:00,37.08,37.08,37.01,37.05,37834.0,36.0558,36.0558,35.9877,36.0266,37834.0
2022-10-27 15:00:00,37.06,37.13,37.06,37.1,28524.0,36.0363,36.1044,36.0363,36.0752,28524.0
2022-10-27 15:05:00,37.1,37.1,36.97,36.97,22734.0,36.0752,36.0752,35.9488,35.9488,22734.0
2022-10-27 15:10:00,36.98,37.03,36.95,37.02,31974.0,35.9586,36.0072,35.9294,35.9975,31974.0
2022-10-27 15:15:00,37.04,37.05,37.02,37.04,26076.0,36.0169,36.0266,35.9975,36.0169,26076.0
2022-10-27 15:20:00,37.03,37.09,37.03,37.08,49434.0,36.0072,36.0655,36.0072,36.0558,49434.0
2022-10-27 15:25:00,37.08,37.09,37.05,37.08,39530.0,36.0558,36.0655,36.0266,36.0558,39530.0
2022-10-27 15:30:00,37.08,37.16,37.05,37.13,59610.0,36.0558,36.1336,36.0266,36.1044,59610.0
2022-10-27 15:35:00,37.13,37.13,37.07,37.09,64254.0,36.1044,36.1044,36.0461,36.0655,64254.0
2022-10-27 15:40:00,37.09,37.1,36.98,36.99,116214.0,36.0655,36.0752,35.9586,35.9683,116214.0
2022-10-27 15:45:00,36.98,37.01,36.94,36.96,418058.0,35.9586,35.9877,35.9197,35.9391,418058.0
2022-10-27 15:50:00,36.95,36.97,36.81,36.82,192578.0,35.9294,35.9488,35.7933,35.803,192578.0
2022-10-27 15:55:00,36.82,36.96,36.81,36.94,656596.0,35.803,35.9391,35.7933,35.9197,656596.0
2022-10-28 09:30:00,37.16,37.38,37.16,37.3,109254.0,36.1336,36.3475,36.1336,36.2697,109254.0
2022-10-28 09:35:00,37.31,37.4,37.28,37.36,32434.0,36.2794,36.367,36.2503,36.3281,32434.0
2022-10-28 09:40:00,37.37,37.49,37.37,37.43,36316.0,36.3378,36.4545,36.3378,36.3961,36316.0
2022-10-28 09:45:00,37.43,37.46,37.34,37.38,29778.0,36.3961,36.4253,36.3086,36.3475,29778.0
2022-10-28 09:50:00,37.37,37.47,37.35,37.44,23852.0,36.3378,36.435,36.3183,36.4059,23852.0
2022-10-28 09:55:00,37.41,37.5,37.4,37.47,21922.0,36.3767,36.4642,36.367,36.435,21922.0
2022-10-28 10:00:00,37.47,37.52,37.26,37.31,71882.0,36.435,36.4836,36.2308,36.2794,71882.0
2022-10-28 10:05:00,37.34,37.38,37.27,37.29,19518.0,36.3086,36.3475,36.2405,36.26,19518.0
2022-10-28 10:10:00,37.29,37.31,37.13,37.26,30948.0,36.26,36.2794,36.1044,36.2308,30948.0
2022-10-28 10:15:00,37.24,37.41,37.23,37.34,22024.0,36.2114,36.3767,36.2017,36.3086,22024.0
2022-10-28 10:20:00,37.34,37.35,37.27,37.3,13250.0,36.3086,36.3183,36.2405,36.2697,13250.0
2022-10-28 10:25:00,37.31,37.51,37.31,37.48,21602.0,36.2794,36.4739,36.2794,36.4447,21602.0
2022-10-28 10:30:00,37.48,37.54,37.47,37.47,20036.0,36.4447,36.5031,36.435,36.435,20036.0
2022-10-28 10:35:00,37.46,37.47,37.43,37.46,21158.0,36.4253,36.435,36.3961,36.4253,21158.0
2022-10-28 10:40:00,37.47,37.51,37.46,37.51,16018.0,36.435,36.4739,36.4253,36.4739,16018.0
2022-10-28 10:45:00,37.51,37.6,37.5,37.59,25056.0,36.4739,36.5614,36.4642,36.5517,25056.0
2022-10-28 10:50:00,37.59,37.67,37.58,37.66,22304.0,36.5517,36.6295,36.542,36.6198,22304.0
2022-10-28 10:55:00,37.65,37.73,37.65,37.73,37154.0,36.61,36.6878,36.61,36.6878,37154.0
2022-10-28 11:00:00,37.73,37.74,37.63,37.66,47886.0,36.6878,36.6976,36.5906,36.6198,47886.0
2022-10-28 11:05:00,37.66,37.74,37.64,37.74,21576.0,36.6198,36.6976,36.6003,36.6976,21576.0
2022-10-28 11:10:00,37.75,37.8,37.74,37.76,32396.0,36.7073,36.7559,36.6976,36.717,32396.0
2022-10-28 11:15:00,37.76,37.8,37.71,37.8,71658.0,36.717,36.7559,36.6684,36.7559,71658.0
2022-10-28 11:20:00,37.79,37.8,37.73,37.74,39204.0,36.7462,36.7559,36.6878,36.6976,39204.0
2022-10-28 11:25:00,37.74,37.77,37.74,37.77,83606.0,36.6976,36.7267,36.6976,36.7267,83606.0
2022-10-28 11:30:00,37.77,37.84,37.77,37.8,20960.0,36.7267,36.7948,36.7267,36.7559,20960.0
2022-10-28 11:35:00,37.81,37.83,37.74,37.81,36408.0,36.7656,36.7851,36.6976,36.7656,36408.0
2022-10-28 11:40:00,37.81,37.88,37.8,37.88,13508.0,36.7656,36.8337,36.7559,36.8337,13508.0
2022-10-28 11:45:00,37.88,37.92,37.87,37.91,17064.0,36.8337,36.8726,36.824,36.8629,17064.0
2022-10-28 11:50:00,37.91,37.93,37.89,37.91,32470.0,36.8629,36.8823,36.8434,36.8629,32470.0
2022-10-28 11:55:00,37.91,37.92,37.88,37.9,14272.0,36.8629,36.8726,36.8337,36.8531,14272.0
2022-10-28 12:00:00,37.9,37.96,37.88,37.91,26602.0,36.8531,36.9115,36.8337,36.8629,26602.0
2022-10-28 12:05:00,37.92,37.92,37.85,37.88,19694.0,36.8726,36.8726,36.8045,36.8337,19694.0
2022-10-28 12:10:00,37.87,37.94,37.87,37.94,19716.0,36.824,36.892,36.824,36.892,19716.0
2022-10-28 12:15:00,37.94,38.01,37.94,38.0,43156.0,36.892,36.9601,36.892,36.9504,43156.0
2022-10-28 12:20:00,38.01,38.02,37.97,38.01,30256.0,36.9601,36.9698,36.9212,36.9601,30256.0
2022-10-28 12:25:00,38.0,38.02,37.99,38.02,12712.0,36.9504,36.9698,36.9407,36.9698,12712.0
2022-10-28 12:30:00,38.01,38.03,38.01,38.02,14638.0,36.9601,36.9796,36.9601,36.9698,14638.0
2022-10-28 12:35:00,38.03,38.07,38.0,38.01,42142.0,36.9796,37.0184,36.9504,36.9601,42142.0
2022-10-28 12:40:00,38.01,38.02,37.95,37.98,37234.0,36.9601,36.9698,36.9018,36.9309,37234.0
2022-10-28 12:45:00,37.99,37.99,37.91,37.99,19190.0,36.9407,36.9407,36.8629,36.9407,19190.0
2022-10-28 12:50:00,37.98,38.04,37.97,38.04,35344.0,36.9309,36.9893,36.9212,36.9893,35344.0
2022-10-28 12:55:00,38.02,38.04,38.0,38.04,7690.0,36.9698,36.9893,36.9504,36.9893,7690.0
2022-10-28 13:00:00,38.04,38.04,38.01,38.02,22792.0,36.9893,36.9893,36.9601,36.9698,22792.0
2022-10-28 13:05:00,38.03,38.06,38.02,38.04,12450.0,36.9796,37.0087,36.9698,36.9893,12450.0
2022-10-28 13:10:00,38.04,38.05,38.02,38.05,7924.0,36.9893,36.999,36.9698,36.999,7924.0
2022-10-28 13:15:00,38.04,38.05,37.99,37.99,9764.0,36.9893,36.999,36.9407,36.9407,9764.0
2022-10-28 13:20:00,37.98,37.99,37.96,37.98,15038.0,36.9309,36.9407,36.9115,36.9309,15038.0
2022-10-28 13:25:00,37.98,38.0,37.96,37.99,15354.0,36.9309,36.9504,36.9115,36.9407,15354.0
2022-10-28 13:30:00,37.99,38.04,37.99,38.02,15256.0,36.9407,36.9893,36.9407,36.9698,15256.0
2022-10-28 13:35:00,38.03,38.07,38.02,38.05,25390.0,36.9796,37.0184,36.9698,36.999,25390.0
2022-10-28 13:40:00,38.05,38.06,38.04,38.05,13824.0,36.999,37.0087,36.9893,36.999,13824.0
2022-10-28 13:45:00,38.05,38.08,38.04,38.07,26198.0,36.999,37.0282,36.9893,37.0184,26198.0
2022-10-28 13:50:00,38.07,38.11,38.07,38.1,31266.0,37.0184,37.0573,37.0184,37.0476,31266.0
2022-10-28 13:55:00,38.1,38.12,38.08,38.09,16018.0,37.0476,37.0671,37.0282,37.0379,16018.0
2022-10-28 14:00:00,38.09,38.11,38.05,38.07,20836.0,37.0379,37.0573,36.999,37.0184,20836.0
2022-10-28 14:05:00,38.07,38.09,38.03,38.04,12474.0,37.0184,37.0379,36.9796,36.9893,12474.0
2022-10-28 14:10:00,38.04,38.06,38.02,38.06,20482.0,36.9893,37.0087,36.9698,37.0087,20482.0
2022-10-28 14:15:00,38.06,38.12,38.06,38.11,23880.0,37.0087,37.0671,37.0087,37.0573,23880.0
2022-10-28 14:20:00,38.11,38.12,38.09,38.1,34422.0,37.0573,37.0671,37.0379,37.0476,34422.0
2022-10-28 14:25:00,38.1,38.13,38.09,38.13,47022.0,37.0476,37.0768,37.0379,37.0768,47022.0
2022-10-28 14:30:00,38.13,38.19,38.11,38.19,33084.0,37.0768,37.1351,37.0573,37.1351,33084.0
2022-10-28 14:35:00,38.19,38.21,38.19,38.21,26758.0,37.1351,37.1546,37.1351,37.1546,26758.0
2022-10-28 14:40:00,38.21,38.26,38.2,38.24,47032.0,37.1546,37.2032,37.1449,37.1838,47032.0
2022-10-28 14:45:00,38.24,38.28,38.24,38.26,26460.0,37.1838,37.2226,37.1838,37.2032,26460.0
2022-10-28 14:50:00,38.26,38.31,38.26,38.26,32442.0,37.2032,37.2518,37.2032,37.2032,32442.0
2022-10-28 14:55:00,38.26,38.27,38.25,38.26,25846.0,37.2032,37.2129,37.1935,37.2032,25846.0
2022-10-28 15:00:00,38.26,38.31,38.26,38.27,28270.0,37.2032,37.2518,37.2032,37.2129,28270.0
2022-10-28 15:05:00,38.27,38.28,38.22,38.25,43350.0,37.2129,37.2226,37.1643,37.1935,43350.0
2022-10-28 15:10:00,38.24,38.26,38.23,38.23,22096.0,37.1838,37.2032,37.174,37.174,22096.0
2022-10-28 15:15:00,38.23,38.24,38.19,38.19,27840.0,37.174,37.1838,37.1351,37.1351,27840.0
2022-10-28 15:20:00,38.19,38.22,38.18,38.22,44136.0,37.1351,37.1643,37.1254,37.1643,44136.0
2022-10-28 15:25:00,38.22,38.24,38.21,38.22,36994.0,37.1643,37.1838,37.1546,37.1643,36994.0
2022-10-28 15:30:00,38.21,38.22,38.2,38.21,37112.0,37.1546,37.1643,37.1449,37.1546,37112.0
2022-10-28 15:35:00,38.21,38.22,38.18,38.2,47246.0,37.1546,37.1643,37.1254,37.1449,47246.0
2022-10-28 15:40:00,38.19,38.27,38.19,38.22,126490.0,37.1351,37.2129,37.1351,37.1643,126490.0
2022-10-28 15:45:00,38.21,38.27,38.19,38.26,167668.0,37.1546,37.2129,37.1351,37.2032,167668.0
2022-10-28 15:50:00,38.26,38.35,38.23,38.31,203418.0,37.2032,37.2907,37.174,37.2518,203418.0
2022-10-28 15:55:00,38.31,38.33,38.2,38.2,484716.0,37.2518,37.2713,37.1449,37.1449,484716.0
2022-10-31 09:30:00,37.97,38.02,37.87,37.95,63302.0,36.9212,36.9698,36.824,36.9018,63302.0
2022-10-31 09:35:00,37.96,37.99,37.88,37.96,23146.0,36.9115,36.9407,36.8337,36.9115,23146.0
2022-10-31 09:40:00,37.95,38.0,37.92,37.99,26654.0,36.9018,36.9504,36.8726,36.9407,26654.0
2022-10-31 09:45:00,37.98,38.01,37.93,37.93,37688.0,36.9309,36.9601,36.8823,36.8823,37688.0
2022-10-31 09:50:00,37.92,38.08,37.88,38.08,30934.0,36.8726,37.0282,36.8337,37.0282,30934.0
2022-10-31 09:55:00,38.09,38.13,38.04,38.05,22004.0,37.0379,37.0768,36.9893,36.999,22004.0
2022-10-31 10:00:00,38.04,38.12,38.02,38.12,17198.0,36.9893,37.0671,36.9698,37.0671,17198.0
2022-10-31 10:05:00,38.12,38.12,38.02,38.03,25256.0,37.0671,37.0671,36.9698,36.9796,25256.0
2022-10-31 10:10:00,38.02,38.1,38.0,38.1,44026.0,36.9698,37.0476,36.9504,37.0476,44026.0
2022-10-31 10:15:00,38.09,38.24,38.09,38.23,21404.0,37.0379,37.1838,37.0379,37.174,21404.0
2022-10-31 10:20:00,38.23,38.23,38.1,38.12,25664.0,37.174,37.174,37.0476,37.0671,25664.0
2022-10-31 10:25:00,38.13,38.16,38.1,38.15,21532.0,37.0768,37.106,37.0476,37.0962,21532.0
2022-10-31 10:30:00,38.15,38.17,38.1,38.1,17460.0,37.0962,37.1157,37.0476,37.0476,17460.0
2022-10-31 10:35:00,38.11,38.13,38.06,38.12,21376.0,37.0573,37.0768,37.0087,37.0671,21376.0
2022-10-31 10:40:00,38.12,38.18,38.1,38.18,19040.0,37.0671,37.1254,37.0476,37.1254,19040.0
2022-10-31 10:45:00,38.18,38.22,38.16,38.16,24772.0,37.1254,37.1643,37.106,37.106,24772.0
2022-10-31 10:50:00,38.17,38.17,38.1,38.11,21136.0,37.1157,37.1157,37.0476,37.0573,21136.0
2022-10-31 10:55:00,38.1,38.13,38.09,38.13,26238.0,37.0476,37.0768,37.0379,37.0768,26238.0
2022-10-31 11:00:00,38.13,38.17,38.12,38.16,14440.0,37.0768,37.1157,37.0671,37.106,14440.0
2022-10-31 11:05:00,38.15,38.23,38.13,38.17,21138.0,37.0962,37.174,37.0768,37.1157,21138.0
2022-10-31 11:10:00,38.18,38.2,38.16,38.2,21080.0,37.1254,37.1449,37.106,37.1449,21080.0
2022-10-31 11:15:00,38.2,38.24,38.19,38.22,24566.0,37.1449,37.1838,37.1351,37.1643,24566.0
2022-10-31 11:20:00,38.23,38.3,38.22,38.29,62386.0,37.174,37.2421,37.1643,37.2324,62386.0
2022-10-31 11:25:00,38.29,38.3,38.27,38.27,18060.0,37.2324,37.2421,37.2129,37.2129,18060.0
2022-10-31 11:30:00,38.27,38.31,38.26,38.3,21336.0,37.2129,37.2518,37.2032,37.2421,21336.0
2022-10-31 11:35:00,38.3,38.31,38.27,38.27,16636.0,37.2421,37.2518,37.2129,37.2129,16636.0
2022-10-31 11:40:00,38.28,38.38,38.28,38.37,39980.0,37.2226,37.3199,37.2226,37.3102,39980.0
2022-10-31 11:45:00,38.37,38.41,38.37,38.38,26956.0,37.3102,37.3491,37.3102,37.3199,26956.0
2022-10-31 11:50:00,38.38,38.41,38.37,38.38,14610.0,37.3199,37.3491,37.3102,37.3199,14610.0
2022-10-31 11:55:00,38.38,38.4,38.21,38.27,47678.0,37.3199,37.3393,37.1546,37.2129,47678.0
2022-10-31 12:00:00,38.29,38.29,38.24,38.27,18472.0,37.2324,37.2324,37.1838,37.2129,18472.0
2022-10-31 12:05:00,38.27,38.29,38.22,38.24,14920.0,37.2129,37.2324,37.1643,37.1838,14920.0
2022-10-31 12:10:00,38.24,38.32,38.24,38.32,23760.0,37.1838,37.2615,37.1838,37.2615,23760.0
2022-10-31 12:15:00,38.31,38.36,38.3,38.3,19472.0,37.2518,37.3004,37.2421,37.2421,19472.0
2022-10-31 12:20:00,38.3,38.32,38.25,38.25,11070.0,37.2421,37.2615,37.1935,37.1935,11070.0
2022-10-31 12:25:00,38.24,38.26,38.22,38.22,11952.0,37.1838,37.2032,37.1643,37.1643,11952.0
2022-10-31 12:30:00,38.22,38.22,38.16,38.16,17634.0,37.1643,37.1643,37.106,37.106,17634.0
2022-10-31 12:35:00,38.16,38.17,38.12,38.15,14724.0,37.106,37.1157,37.0671,37.0962,14724.0
2022-10-31 12:40:00,38.15,38.16,38.09,38.1,12514.0,37.0962,37.106,37.0379,37.0476,12514.0
2022-10-31 12:45:00,38.11,38.13,38.1,38.11,11860.0,37.0573,37.0768,37.0476,37.0573,11860.0
2022-10-31 12:50:00,38.11,38.15,38.11,38.12,10756.0,37.0573,37.0962,37.0573,37.0671,10756.0
2022-10-31 12:55:00,38.12,38.16,38.12,38.15,11378.0,37.0671,37.106,37.0671,37.0962,11378.0
2022-10-31 13:00:00,38.14,38.18,38.13,38.13,8762.0,37.0865,37.1254,37.0768,37.0768,8762.0
2022-10-31 13:05:00,38.1,38.17,38.1,38.15,11528.0,37.0476,37.1157,37.0476,37.0962,11528.0
2022-10-31 13:10:00,38.15,38.17,38.13,38.16,12364.0,37.0962,37.1157,37.0768,37.106,12364.0
2022-10-31 13:15:00,38.16,38.19,38.14,38.19,9902.0,37.106,37.1351,37.0865,37.1351,9902.0
2022-10-31 13:20:00,38.19,38.21,38.18,38.19,8626.0,37.1351,37.1546,37.1254,37.1351,8626.0
2022-10-31 13:25:00,38.19,38.23,38.18,38.22,10064.0,37.1351,37.174,37.1254,37.1643,10064.0
2022-10-31 13:30:00,38.21,38.22,38.19,38.2,12276.0,37.1546,37.1643,37.1351,37.1449,12276.0
2022-10-31 13:35:00,38.2,38.2,38.18,38.18,11280.0,37.1449,37.1449,37.1254,37.1254,11280.0
2022-10-31 13:40:00,38.18,38.19,38.14,38.18,20396.0,37.1254,37.1351,37.0865,37.1254,20396.0
2022-10-31 13:45:00,38.18,38.18,38.13,38.13,12982.0,37.1254,37.1254,37.0768,37.0768,12982.0
2022-10-31 13:50:00,38.13,38.15,38.1,38.13,15728.0,37.0768,37.0962,37.0476,37.0768,15728.0
2022-10-31 13:55:00,38.13,38.17,38.12,38.16,13728.0,37.0768,37.1157,37.0671,37.106,13728.0
2022-10-31 14:00:00,38.16,38.21,38.14,38.21,22290.0,37.106,37.1546,37.0865,37.1546,22290.0
2022-10-31 14:05:00,38.2,38.2,38.13,38.13,14102.0,37.1449,37.1449,37.0768,37.0768,14102.0
2022-10-31 14:10:00,38.12,38.16,38.12,38.15,17826.0,37.0671,37.106,37.0671,37.0962,17826.0
2022-10-31 14:15:00,38.15,38.2,38.15,38.19,11136.0,37.0962,37.1449,37.0962,37.1351,11136.0
2022-10-31 14:20:00,38.18,38.19,38.16,38.17,12158.0,37.1254,37.1351,37.106,37.1157,12158.0
2022-10-31 14:25:00,38.17,38.19,38.16,38.17,14590.0,37.1157,37.1351,37.106,37.1157,14590.0
2022-10-31 14:30:00,38.17,38.22,38.16,38.22,20460.0,37.1157,37.1643,37.106,37.1643,20460.0
2022-10-31 14:35:00,38.21,38.26,38.21,38.24,16076.0,37.1546,37.2032,37.1546,37.1838,16076.0
2022-10-31 14:40:00,38.24,38.24,38.23,38.23,10816.0,37.1838,37.1838,37.174,37.174,10816.0
2022-10-31 14:45:00,38.23,38.24,38.18,38.18,14458.0,37.174,37.1838,37.1254,37.1254,14458.0
2022-10-31 14:50:00,38.19,38.21,38.17,38.2,15966.0,37.1351,37.1546,37.1157,37.1449,15966.0
2022-10-31 14:55:00,38.2,38.21,38.07,38.09,20572.0,37.1449,37.1546,37.0184,37.0379,20572.0
2022-10-31 15:00:00,38.1,38.1,38.02,38.02,15942.0,37.0476,37.0476,36.9698,36.9698,15942.0
2022-10-31 15:05:00,38.02,38.05,37.97,37.98,21866.0,36.9698,36.999,36.9212,36.9309,21866.0
2022-10-31 15:10:00,37.98,38.02,37.98,38.01,24076.0,36.9309,36.9698,36.9309,36.9601,24076.0
2022-10-31 15:15:00,38.02,38.03,37.98,37.99,18054.0,36.9698,36.9796,36.9309,36.9407,18054.0
2022-10-31 15:20:00,37.99,38.02,37.99,38.02,30296.0,36.9407,36.9698,36.9407,36.9698,30296.0
2022-10-31 15:25:00,38.02,38.02,37.97,37.99,36046.0,36.9698,36.9698,36.9212,36.9407,36046.0
2022-10-31 15:30:00,37.98,38.01,37.95,38.01,56522.0,36.9309,36.9601,36.9018,36.9601,56522.0
2022-10-31 15:35:00,38.0,38.04,37.99,38.03,35486.0,36.9504,36.9893,36.9407,36.9796,35486.0
2022-10-31 15:40:00,38.03,38.06,37.99,38.0,99364.0,36.9796,37.0087,36.9407,36.9504,99364.0
2022-10-31 15:45:00,38.01,38.02,37.97,37.97,69892.0,36.9601,36.9698,36.9212,36.9212,69892.0
2022-10-31 15:50:00,37.97,37.97,37.88,37.9,128410.0,36.9212,36.9212,36.8337,36.8531,128410.0
2022-10-31 15:55:00,37.9,37.94,37.88,37.92,288960.0,36.8531,36.892,36.8337,36.8726,288960.0
2022-11-01 09:30:00,38.26,38.4,38.15,38.27,74290.0,37.2032,37.3393,37.0962,37.2129,74290.0
2022-11-01 09:35:00,38.27,38.32,38.19,38.28,27758.0,37.2129,37.2615,37.1351,37.2226,27758.0
2022-11-01 09:40:00,38.27,38.29,38.22,38.24,14676.0,37.2129,37.2324,37.1643,37.1838,14676.0
2022-11-01 09:45:00,38.22,38.24,38.15,38.21,22756.0,37.1643,37.1838,37.0962,37.1546,22756.0
2022-11-01 09:50:00,38.21,38.21,38.1,38.2,53410.0,37.1546,37.1546,37.0476,37.1449,53410.0
2022-11-01 09:55:00,38.2,38.31,38.2,38.31,9934.0,37.1449,37.2518,37.1449,37.2518,9934.0
2022-11-01 10:00:00,38.31,38.32,38.12,38.14,19084.0,37.2518,37.2615,37.0671,37.0865,19084.0
2022-11-01 10:05:00,38.13,38.17,38.02,38.02,14682.0,37.0768,37.1157,36.9698,36.9698,14682.0
2022-11-01 10:10:00,37.99,38.07,37.99,38.07,14158.0,36.9407,37.0184,36.9407,37.0184,14158.0
2022-11-01 10:15:00,38.06,38.13,38.06,38.08,13418.0,37.0087,37.0768,37.0087,37.0282,13418.0
2022-11-01 10:20:00,38.05,38.12,37.98,38.06,15652.0,36.999,37.0671,36.9309,37.0087,15652.0
2022-11-01 10:25:00,38.02,38.06,37.99,38.03,21174.0,36.9698,37.0087,36.9407,36.9796,21174.0
2022-11-01 10:30:00,38.05,38.06,37.98,38.05,57572.0,36.999,37.0087,36.9309,36.999,57572.0
2022-11-01 10:35:00,38.06,38.06,37.95,37.95,33162.0,37.0087,37.0087,36.9018,36.9018,33162.0
2022-11-01 10:40:00,37.94,37.94,37.8,37.84,17386.0,36.892,36.892,36.7559,36.7948,17386.0
2022-11-01 10:45:00,37.83,37.86,37.78,37.82,8444.0,36.7851,36.8142,36.7365,36.7754,8444.0
2022-11-01 10:50:00,37.81,37.87,37.81,37.87,8252.0,36.7656,36.824,36.7656,36.824,8252.0
2022-11-01 10:55:00,37.88,37.88,37.77,37.8,12758.0,36.8337,36.8337,36.7267,36.7559,12758.0
2022-11-01 11:00:00,37.81,37.81,37.75,37.79,18628.0,36.7656,36.7656,36.7073,36.7462,18628.0
2022-11-01 11:05:00,37.79,37.8,37.76,37.79,11994.0,36.7462,36.7559,36.717,36.7462,11994.0
2022-11-01 11:10:00,37.8,37.81,37.78,37.79,11868.0,36.7559,36.7656,36.7365,36.7462,11868.0
2022-11-01 11:15:00,37.78,37.83,37.75,37.75,9460.0,36.7365,36.7851,36.7073,36.7073,9460.0
2022-11-01 11:20:00,37.76,37.79,37.73,37.74,10506.0,36.717,36.7462,36.6878,36.6976,10506.0
2022-11-01 11:25:00,37.74,37.75,37.7,37.75,35340.0,36.6976,36.7073,36.6587,36.7073,35340.0
2022-11-01 11:30:00,37.76,37.82,37.74,37.82,16222.0,36.717,36.7754,36.6976,36.7754,16222.0
2022-11-01 11:35:00,37.83,37.85,37.76,37.82,84612.0,36.7851,36.8045,36.717,36.7754,84612.0
2022-11-01 11:40:00,37.82,37.86,37.8,37.84,10950.0,36.7754,36.8142,36.7559,36.7948,10950.0
2022-11-01 11:45:00,37.85,37.91,37.84,37.88,29910.0,36.8045,36.8629,36.7948,36.8337,29910.0
2022-11-01 11:50:00,37.88,37.92,37.88,37.92,11620.0,36.8337,36.8726,36.8337,36.8726,11620.0
2022-11-01 11:55:00,37.94,38.02,37.92,37.99,36404.0,36.892,36.9698,36.8726,36.9407,36404.0
2022-11-01 12:00:00,37.99,38.06,37.98,38.06,55732.0,36.9407,37.0087,36.9309,37.0087,55732.0
2022-11-01 12:05:00,38.06,38.2,38.05,38.07,50548.0,37.0087,37.1449,36.999,37.0184,50548.0
2022-11-01 12:10:00,38.07,38.11,37.96,37.99,33684.0,37.0184,37.0573,36.9115,36.9407,33684.0
2022-11-01 12:15:00,37.98,37.99,37.95,37.99,21562.0,36.9309,36.9407,36.9018,36.9407,21562.0
2022-11-01 12:20:00,37.99,38.02,37.95,37.97,33154.0,36.9407,36.9698,36.9018,36.9212,33154.0
2022-11-01 12:25:00,37.98,38.01,37.97,37.98,12098.0,36.9309,36.9601,36.9212,36.9309,12098.0
2022-11-01 12:30:00,37.97,38.01,37.94,37.96,7870.0,36.9212,36.9601,36.892,36.9115,7870.0
2022-11-01 12:35:00,37.97,38.01,37.94,38.0,34922.0,36.9212,36.9601,36.892,36.9504,34922.0
2022-11-01 12:40:00,38.01,38.05,37.99,38.05,36922.0,36.9601,36.999,36.9407,36.999,36922.0
2022-11-01 12:45:00,38.05,38.06,38.01,38.03,38574.0,36.999,37.0087,36.9601,36.9796,38574.0
2022-11-01 12:50:00,38.04,38.08,38.03,38.08,6252.0,36.9893,37.0282,36.9796,37.0282,6252.0
2022-11-01 12:55:00,38.09,38.11,38.06,38.11,6428.0,37.0379,37.0573,37.0087,37.0573,6428.0
2022-11-01 13:00:00,38.11,38.12,38.06,38.07,13766.0,37.0573,37.0671,37.0087,37.0184,13766.0
2022-11-01 13:05:00,38.08,38.1,38.07,38.08,42050.0,37.0282,37.0476,37.0184,37.0282,42050.0
2022-11-01 13:10:00,38.09,38.2,38.08,38.15,20422.0,37.0379,37.1449,37.0282,37.0962,20422.0
2022-11-01 13:15:00,38.15,38.15,38.1,38.12,13696.0,37.0962,37.0962,37.0476,37.0671,13696.0
2022-11-01 13:20:00,38.12,38.15,38.12,38.13,16400.0,37.0671,37.0962,37.0671,37.0768,16400.0
2022-11-01 13:25:00,38.12,38.17,38.11,38.16,31918.0,37.0671,37.1157,37.0573,37.106,31918.0
2022-11-01 13:30:00,38.16,38.16,38.13,38.13,11328.0,37.106,37.106,37.0768,37.0768,11328.0
2022-11-01 13:35:00,38.13,38.13,38.08,38.09,29058.0,37.0768,37.0768,37.0282,37.0379,29058.0
2022-11-01 13:40:00,38.09,38.16,38.09,38.13,11766.0,37.0379,37.106,37.0379,37.0768,11766.0
2022-11-01 13:45:00,38.13,38.17,38.12,38.13,22838.0,37.0768,37.1157,37.0671,37.0768,22838.0
2022-11-01 13:50:00,38.14,38.18,38.13,38.17,24696.0,37.0865,37.1254,37.0768,37.1157,24696.0
2022-11-01 13:55:00,38.17,38.23,38.17,38.23,47814.0,37.1157,37.174,37.1157,37.174,47814.0
2022-11-01 14:00:00,38.23,38.24,38.2,38.22,51838.0,37.174,37.1838,37.1449,37.1643,51838.0
2022-11-01 14:05:00,38.22,38.29,38.2,38.27,45758.0,37.1643,37.2324,37.1449,37.2129,45758.0
2022-11-01 14:10:00,38.27,38.32,38.27,38.31,48058.0,37.2129,37.2615,37.2129,37.2518,48058.0
2022-11-01 14:15:00,38.3,38.32,38.27,38.29,42170.0,37.2421,37.2615,37.2129,37.2324,42170.0
2022-11-01 14:20:00,38.28,38.35,38.27,38.31,48768.0,37.2226,37.2907,37.2129,37.2518,48768.0
2022-11-01 14:25:00,38.3,38.3,38.25,38.29,46060.0,37.2421,37.2421,37.1935,37.2324,46060.0
2022-11-01 14:30:00,38.29,38.29,38.22,38.26,50138.0,37.2324,37.2324,37.1643,37.2032,50138.0
2022-11-01 14:35:00,38.26,38.29,38.24,38.27,44678.0,37.2032,37.2324,37.1838,37.2129,44678.0
2022-11-01 14:40:00,38.27,38.3,38.26,38.3,41472.0,37.2129,37.2421,37.2032,37.2421,41472.0
2022-11-01 14:45:00,38.3,38.3,38.25,38.29,50588.0,37.2421,37.2421,37.1935,37.2324,50588.0
2022-11-01 14:50:00,38.3,38.35,38.28,38.35,63186.0,37.2421,37.2907,37.2226,37.2907,63186.0
2022-11-01 14:55:00,38.34,38.46,38.34,38.43,58104.0,37.281,37.3977,37.281,37.3685,58104.0
2022-11-01 15:00:00,38.44,38.45,38.41,38.44,54342.0,37.3782,37.388,37.3491,37.3782,54342.0
2022-11-01 15:05:00,38.45,38.49,38.43,38.45,82710.0,37.388,37.4268,37.3685,37.388,82710.0
2022-11-01 15:10:00,38.45,38.48,38.42,38.43,102684.0,37.388,37.4171,37.3588,37.3685,102684.0
2022-11-01 15:15:00,38.42,38.43,38.37,38.39,64552.0,37.3588,37.3685,37.3102,37.3296,64552.0
2022-11-01 15:20:00,38.4,38.4,38.35,38.37,70152.0,37.3393,37.3393,37.2907,37.3102,70152.0
2022-11-01 15:25:00,38.36,38.42,38.35,38.39,77846.0,37.3004,37.3588,37.2907,37.3296,77846.0
2022-11-01 15:30:00,38.4,38.43,38.38,38.4,83014.0,37.3393,37.3685,37.3199,37.3393,83014.0
2022-11-01 15:35:00,38.4,38.45,38.39,38.41,88946.0,37.3393,37.388,37.3296,37.3491,88946.0
2022-11-01 15:40:00,38.42,38.48,38.41,38.47,122948.0,37.3588,37.4171,37.3491,37.4074,122948.0
2022-11-01 15:45:00,38.47,38.52,38.43,38.52,143746.0,37.4074,37.456,37.3685,37.456,143746.0
2022-11-01 15:50:00,38.52,38.55,38.41,38.44,321544.0,37.456,37.4852,37.3491,37.3782,321544.0
2022-11-01 15:55:00,38.44,38.47,38.39,38.4,611602.0,37.3782,37.4074,37.3296,37.3393,611602.0
2022-11-02 09:30:00,38.1,38.1,37.71,37.84,120148.0,37.0476,37.0476,36.6684,36.7948,120148.0
2022-11-02 09:35:00,37.79,37.91,37.69,37.86,58348.0,36.7462,36.8629,36.6489,36.8142,58348.0
2022-11-02 09:40:00,37.87,38.01,37.85,37.87,76642.0,36.824,36.9601,36.8045,36.824,76642.0
2022-11-02 09:45:00,37.85,37.92,37.77,37.77,30756.0,36.8045,36.8726,36.7267,36.7267,30756.0
2022-11-02 09:50:00,37.77,37.91,37.77,37.87,29650.0,36.7267,36.8629,36.7267,36.824,29650.0
2022-11-02 09:55:00,37.87,37.88,37.8,37.8,19434.0,36.824,36.8337,36.7559,36.7559,19434.0
2022-11-02 10:00:00,37.8,37.87,37.78,37.87,57552.0,36.7559,36.824,36.7365,36.824,57552.0
2022-11-02 10:05:00,37.87,37.9,37.81,37.84,21554.0,36.824,36.8531,36.7656,36.7948,21554.0
2022-11-02 10:10:00,37.85,37.97,37.85,37.88,34738.0,36.8045,36.9212,36.8045,36.8337,34738.0
2022-11-02 10:15:00,37.87,37.87,37.82,37.85,28640.0,36.824,36.824,36.7754,36.8045,28640.0
2022-11-02 10:20:00,37.86,37.87,37.82,37.84,22062.0,36.8142,36.824,36.7754,36.7948,22062.0
2022-11-02 10:25:00,37.83,37.85,37.8,37.83,63724.0,36.7851,36.8045,36.7559,36.7851,63724.0
2022-11-02 10:30:00,37.85,37.87,37.81,37.81,18666.0,36.8045,36.824,36.7656,36.7656,18666.0
2022-11-02 10:35:00,37.81,37.82,37.77,37.8,17006.0,36.7656,36.7754,36.7267,36.7559,17006.0
2022-11-02 10:40:00,37.79,37.92,37.77,37.91,30642.0,36.7462,36.8726,36.7267,36.8629,30642.0
2022-11-02 10:45:00,37.9,37.93,37.85,37.85,26650.0,36.8531,36.8823,36.8045,36.8045,26650.0
2022-11-02 10:50:00,37.85,37.88,37.8,37.85,48482.0,36.8045,36.8337,36.7559,36.8045,48482.0
2022-11-02 10:55:00,37.86,37.89,37.85,37.86,26680.0,36.8142,36.8434,36.8045,36.8142,26680.0
2022-11-02 11:00:00,37.87,37.95,37.87,37.93,21738.0,36.824,36.9018,36.824,36.8823,21738.0
2022-11-02 11:05:00,37.92,37.92,37.83,37.87,27640.0,36.8726,36.8726,36.7851,36.824,27640.0
2022-11-02 11:10:00,37.87,37.91,37.85,37.86,24736.0,36.824,36.8629,36.8045,36.8142,24736.0
2022-11-02 11:15:00,37.85,37.86,37.75,37.77,24046.0,36.8045,36.8142,36.7073,36.7267,24046.0
2022-11-02 11:20:00,37.76,37.8,37.73,37.8,27574.0,36.717,36.7559,36.6878,36.7559,27574.0
2022-11-02 11:25:00,37.8,37.82,37.77,37.8,19566.0,36.7559,36.7754,36.7267,36.7559,19566.0
2022-11-02 11:30:00,37.79,37.82,37.77,37.82,17266.0,36.7462,36.7754,36.7267,36.7754,17266.0
2022-11-02 11:35:00,37.81,37.84,37.77,37.77,21226.0,36.7656,36.7948,36.7267,36.7267,21226.0
2022-11-02 11:40:00,37.76,37.83,37.75,37.83,35438.0,36.717,36.7851,36.7073,36.7851,35438.0
2022-11-02 11:45:00,37.84,37.87,37.82,37.84,16948.0,36.7948,36.824,36.7754,36.7948,16948.0
2022-11-02 11:50:00,37.87,37.88,37.86,37.88,8392.0,36.824,36.8337,36.8142,36.8337,8392.0
2022-11-02 11:55:00,37.87,37.89,37.83,37.86,18750.0,36.824,36.8434,36.7851,36.8142,18750.0
2022-11-02 12:00:00,37.86,37.86,37.83,37.85,12686.0,36.8142,36.8142,36.7851,36.8045,12686.0
2022-11-02 12:05:00,37.84,37.85,37.76,37.76,12474.0,36.7948,36.8045,36.717,36.717,12474.0
2022-11-02 12:10:00,37.76,37.77,37.74,37.74,36200.0,36.717,36.7267,36.6976,36.6976,36200.0
2022-11-02 12:15:00,37.74,37.76,37.72,37.76,19602.0,36.6976,36.717,36.6781,36.717,19602.0
2022-11-02 12:20:00,37.75,37.76,37.72,37.74,19096.0,36.7073,36.717,36.6781,36.6976,19096.0
2022-11-02 12:25:00,37.74,37.77,37.73,37.75,49010.0,36.6976,36.7267,36.6878,36.7073,49010.0
2022-11-02 12:30:00,37.75,37.77,37.73,37.73,12638.0,36.7073,36.7267,36.6878,36.6878,12638.0
2022-11-02 12:35:00,37.72,37.74,37.69,37.71,16160.0,36.6781,36.6976,36.6489,36.6684,16160.0
2022-11-02 12:40:00,37.73,37.83,37.72,37.83,18356.0,36.6878,36.7851,36.6781,36.7851,18356.0
2022-11-02 12:45:00,37.83,37.87,37.83,37.86,19852.0,36.7851,36.824,36.7851,36.8142,19852.0
2022-11-02 12:50:00,37.85,37.89,37.84,37.88,14232.0,36.8045,36.8434,36.7948,36.8337,14232.0
2022-11-02 12:55:00,37.88,37.92,37.88,37.91,9398.0,36.8337,36.8726,36.8337,36.8629,9398.0
2022-11-02 13:00:00,37.92,37.92,37.88,37.91,5880.0,36.8726,36.8726,36.8337,36.8629,5880.0
2022-11-02 13:05:00,37.91,37.91,37.83,37.86,15648.0,36.8629,36.8629,36.7851,36.8142,15648.0
2022-11-02 13:10:00,37.87,37.88,37.85,37.87,10904.0,36.824,36.8337,36.8045,36.824,10904.0
2022-11-02 13:15:00,37.87,37.89,37.86,37.89,15090.0,36.824,36.8434,36.8142,36.8434,15090.0
2022-11-02 13:20:00,37.88,37.88,37.84,37.84,13178.0,36.8337,36.8337,36.7948,36.7948,13178.0
2022-11-02 13:25:00,37.84,37.85,37.81,37.85,17376.0,36.7948,36.8045,36.7656,36.8045,17376.0
2022-11-02 13:30:00,37.85,37.85,37.82,37.85,7692.0,36.8045,36.8045,36.7754,36.8045,7692.0
2022-11-02 13:35:00,37.85,37.88,37.83,37.87,23822.0,36.8045,36.8337,36.7851,36.824,23822.0
2022-11-02 13:40:00,37.88,37.95,37.88,37.93,11914.0,36.8337,36.9018,36.8337,36.8823,11914.0
2022-11-02 13:45:00,37.93,37.99,37.92,37.96,12874.0,36.8823,36.9407,36.8726,36.9115,12874.0
2022-11-02 13:50:00,37.97,37.99,37.93,37.94,9396.0,36.9212,36.9407,36.8823,36.892,9396.0
2022-11-02 13:55:00,37.94,37.94,37.88,37.9,16700.0,36.892,36.892,36.8337,36.8531,16700.0
2022-11-02 14:00:00,37.9,38.34,37.88,38.21,89158.0,36.8531,37.281,36.8337,37.1546,89158.0
2022-11-02 14:05:00,38.19,38.26,38.1,38.12,46030.0,37.1351,37.2032,37.0476,37.0671,46030.0
2022-11-02 14:10:00,38.12,38.14,38.02,38.06,69036.0,37.0671,37.0865,36.9698,37.0087,69036.0
2022-11-02 14:15:00,38.08,38.1,37.96,38.01,41874.0,37.0282,37.0476,36.9115,36.9601,41874.0
2022-11-02 14:20:00,37.99,38.03,37.96,38.03,30292.0,36.9407,36.9796,36.9115,36.9796,30292.0
2022-11-02 14:25:00,38.03,38.11,37.99,38.11,26780.0,36.9796,37.0573,36.9407,37.0573,26780.0
2022-11-02 14:30:00,38.12,38.16,37.97,38.08,56942.0,37.0671,37.106,36.9212,37.0282,56942.0
2022-11-02 14:35:00,38.06,38.2,37.55,37.72,108324.0,37.0087,37.1449,36.5128,36.6781,108324.0
2022-11-02 14:40:00,37.74,37.99,37.64,37.83,83072.0,36.6976,36.9407,36.6003,36.7851,83072.0
2022-11-02 14:45:00,37.8,37.9,37.7,37.74,39046.0,36.7559,36.8531,36.6587,36.6976,39046.0
2022-11-02 14:50:00,37.77,37.77,37.3,37.38,50070.0,36.7267,36.7267,36.2697,36.3475,50070.0
2022-11-02 14:55:00,37.4,37.58,37.37,37.52,99234.0,36.367,36.542,36.3378,36.4836,99234.0
2022-11-02 15:00:00,37.51,37.59,37.47,37.5,44352.0,36.4739,36.5517,36.435,36.4642,44352.0
2022-11-02 15:05:00,37.49,37.71,37.49,37.68,44472.0,36.4545,36.6684,36.4545,36.6392,44472.0
2022-11-02 15:10:00,37.66,37.66,37.52,37.53,31106.0,36.6198,36.6198,36.4836,36.4934,31106.0
2022-11-02 15:15:00,37.52,37.53,37.35,37.36,33648.0,36.4836,36.4934,36.3183,36.3281,33648.0
2022-11-02 15:20:00,37.34,37.38,37.27,37.28,24724.0,36.3086,36.3475,36.2405,36.2503,24724.0
2022-11-02 15:25:00,37.29,37.31,37.1,37.19,36592.0,36.26,36.2794,36.0752,36.1628,36592.0
2022-11-02 15:30:00,37.17,37.17,37.06,37.09,48620.0,36.1433,36.1433,36.0363,36.0655,48620.0
2022-11-02 15:35:00,37.09,37.19,37.05,37.15,40866.0,36.0655,36.1628,36.0266,36.1239,40866.0
2022-11-02 15:40:00,37.14,37.16,37.1,37.13,67934.0,36.1141,36.1336,36.0752,36.1044,67934.0
2022-11-02 15:45:00,37.13,37.14,37.05,37.09,65870.0,36.1044,36.1141,36.0266,36.0655,65870.0
2022-11-02 15:50:00,37.1,37.1,36.99,37.02,156674.0,36.0752,36.0752,35.9683,35.9975,156674.0
2022-11-02 15:55:00,37.02,37.09,36.98,36.99,343950.0,35.9975,36.0655,35.9586,35.9683,343950.0
2022-11-03 09:30:00,36.52,36.58,36.35,36.49,110078.0,35.5113,35.5696,35.346,35.4821,110078.0
2022-11-03 09:35:00,36.48,36.49,36.34,36.48,44572.0,35.4724,35.4821,35.3362,35.4724,44572.0
2022-11-03 09:40:00,36.47,36.57,36.45,36.51,19916.0,35.4626,35.5599,35.4432,35.5015,19916.0
2022-11-03 09:45:00,36.47,36.52,36.35,36.52,43560.0,35.4626,35.5113,35.346,35.5113,43560.0
2022-11-03 09:50:00,36.5,36.51,36.42,36.46,43548.0,35.4918,35.5015,35.414,35.4529,43548.0
2022-11-03 09:55:00,36.46,36.54,36.45,36.45,29400.0,35.4529,35.5307,35.4432,35.4432,29400.0
2022-11-03 10:00:00,36.47,36.59,36.41,36.56,54312.0,35.4626,35.5793,35.4043,35.5502,54312.0
2022-11-03 10:05:00,36.55,36.56,36.44,36.5,66642.0,35.5404,35.5502,35.4335,35.4918,66642.0
2022-11-03 10:10:00,36.49,36.72,36.49,36.72,49072.0,35.4821,35.7057,35.4821,35.7057,49072.0
2022-11-03 10:15:00,36.74,36.82,36.72,36.76,18410.0,35.7252,35.803,35.7057,35.7446,18410.0
2022-11-03 10:20:00,36.77,36.84,36.76,36.8,40996.0,35.7544,35.8224,35.7446,35.7835,40996.0
2022-11-03 10:25:00,36.81,36.99,36.81,36.96,38392.0,35.7933,35.9683,35.7933,35.9391,38392.0
2022-11-03 10:30:00,36.97,36.97,36.77,36.77,23984.0,35.9488,35.9488,35.7544,35.7544,23984.0
2022-11-03 10:35:00,36.77,36.77,36.65,36.74,38280.0,35.7544,35.7544,35.6377,35.7252,38280.0
2022-11-03 10:40:00,36.73,36.88,36.71,36.87,21168.0,35.7155,35.8613,35.696,35.8516,21168.0
2022-11-03 10:45:00,36.87,36.99,36.87,36.95,32850.0,35.8516,35.9683,35.8516,35.9294,32850.0
2022-11-03 10:50:00,36.95,37.02,36.92,36.99,56284.0,35.9294,35.9975,35.9002,35.9683,56284.0
2022-11-03 10:55:00,37.0,37.04,36.97,37.02,88316.0,35.978,36.0169,35.9488,35.9975,88316.0
2022-11-03 11:00:00,37.02,37.02,36.92,36.96,40422.0,35.9975,35.9975,35.9002,35.9391,40422.0
2022-11-03 11:05:00,36.96,36.97,36.88,36.9,20874.0,35.9391,35.9488,35.8613,35.8808,20874.0
2022-11-03 11:10:00,36.9,36.91,36.83,36.83,19792.0,35.8808,35.8905,35.8127,35.8127,19792.0
2022-11-03 11:15:00,36.84,36.88,36.78,36.83,33326.0,35.8224,35.8613,35.7641,35.8127,33326.0
2022-11-03 11:20:00,36.82,36.88,36.82,36.84,12992.0,35.803,35.8613,35.803,35.8224,12992.0
2022-11-03 11:25:00,36.84,36.89,36.83,36.86,16010.0,35.8224,35.871,35.8127,35.8419,16010.0
2022-11-03 11:30:00,36.86,36.87,36.75,36.75,13466.0,35.8419,35.8516,35.7349,35.7349,13466.0
2022-11-03 11:35:00,36.77,36.92,36.76,36.91,26254.0,35.7544,35.9002,35.7446,35.8905,26254.0
2022-11-03 11:40:00,36.93,36.99,36.91,36.92,17778.0,35.9099,35.9683,35.8905,35.9002,17778.0
2022-11-03 11:45:00,36.93,37.0,36.93,36.94,22190.0,35.9099,35.978,35.9099,35.9197,22190.0
2022-11-03 11:50:00,36.94,36.97,36.92,36.97,28506.0,35.9197,35.9488,35.9002,35.9488,28506.0
2022-11-03 11:55:00,36.96,36.98,36.94,36.98,37000.0,35.9391,35.9586,35.9197,35.9586,37000.0
2022-11-03 12:00:00,36.98,37.07,36.92,37.07,30740.0,35.9586,36.0461,35.9002,36.0461,30740.0
2022-11-03 12:05:00,37.08,37.14,37.06,37.06,22672.0,36.0558,36.1141,36.0363,36.0363,22672.0
2022-11-03 12:10:00,37.09,37.14,37.08,37.13,15752.0,36.0655,36.1141,36.0558,36.1044,15752.0
2022-11-03 12:15:00,37.13,37.24,37.12,37.24,30516.0,36.1044,36.2114,36.0947,36.2114,30516.0
2022-11-03 12:20:00,37.23,37.24,37.16,37.17,25656.0,36.2017,36.2114,36.1336,36.1433,25656.0
2022-11-03 12:25:00,37.16,37.21,37.15,37.18,30982.0,36.1336,36.1822,36.1239,36.153,30982.0
2022-11-03 12:30:00,37.19,37.22,37.18,37.19,11644.0,36.1628,36.1919,36.153,36.1628,11644.0
2022-11-03 12:35:00,37.18,37.2,37.1,37.11,39330.0,36.153,36.1725,36.0752,36.085,39330.0
2022-11-03 12:40:00,37.1,37.24,37.1,37.24,24228.0,36.0752,36.2114,36.0752,36.2114,24228.0
2022-11-03 12:45:00,37.24,37.26,37.22,37.23,14692.0,36.2114,36.2308,36.1919,36.2017,14692.0
2022-11-03 12:50:00,37.24,37.34,37.24,37.32,32288.0,36.2114,36.3086,36.2114,36.2892,32288.0
2022-11-03 12:55:00,37.32,37.32,37.27,37.29,20252.0,36.2892,36.2892,36.2405,36.26,20252.0
2022-11-03 13:00:00,37.29,37.3,37.24,37.27,23998.0,36.26,36.2697,36.2114,36.2405,23998.0
2022-11-03 13:05:00,37.27,37.27,37.21,37.23,34066.0,36.2405,36.2405,36.1822,36.2017,34066.0
2022-11-03 13:10:00,37.23,37.24,37.21,37.23,24398.0,36.2017,36.2114,36.1822,36.2017,24398.0
2022-11-03 13:15:00,37.24,37.27,37.22,37.25,15560.0,36.2114,36.2405,36.1919,36.2211,15560.0
2022-11-03 13:20:00,37.26,37.27,37.18,37.18,25928.0,36.2308,36.2405,36.153,36.153,25928.0
2022-11-03 13:25:00,37.18,37.19,37.13,37.16,20946.0,36.153,36.1628,36.1044,36.1336,20946.0
2022-11-03 13:30:00,37.16,37.21,37.16,37.18,34036.0,36.1336,36.1822,36.1336,36.153,34036.0
2022-11-03 13:35:00,37.19,37.22,37.17,37.22,20592.0,36.1628,36.1919,36.1433,36.1919,20592.0
2022-11-03 13:40:00,37.22,37.24,37.13,37.17,21774.0,36.1919,36.2114,36.1044,36.1433,21774.0
2022-11-03 13:45:00,37.17,37.24,37.16,37.22,20608.0,36.1433,36.2114,36.1336,36.1919,20608.0
2022-11-03 13:50:00,37.21,37.21,37.13,37.14,35906.0,36.1822,36.1822,36.1044,36.1141,35906.0
2022-11-03 13:55:00,37.13,37.15,37.04,37.05,31820.0,36.1044,36.1239,36.0169,36.0266,31820.0
2022-11-03 14:00:00,37.05,37.08,37.01,37.03,32406.0,36.0266,36.0558,35.9877,36.0072,32406.0
2022-11-03 14:05:00,37.03,37.04,36.99,37.02,47232.0,36.0072,36.0169,35.9683,35.9975,47232.0
2022-11-03 14:10:00,37.02,37.03,36.96,36.99,28108.0,35.9975,36.0072,35.9391,35.9683,28108.0
2022-11-03 14:15:00,36.98,37.09,36.98,37.09,25792.0,35.9586,36.0655,35.9586,36.0655,25792.0
2022-11-03 14:20:00,37.09,37.19,37.09,37.17,29066.0,36.0655,36.1628,36.0655,36.1433,29066.0
2022-11-03 14:25:00,37.17,37.24,37.17,37.23,27274.0,36.1433,36.2114,36.1433,36.2017,27274.0
2022-11-03 14:30:00,37.24,37.24,37.19,37.21,36358.0,36.2114,36.2114,36.1628,36.1822,36358.0
2022-11-03 14:35:00,37.21,37.25,37.18,37.21,24142.0,36.1822,36.2211,36.153,36.1822,24142.0
2022-11-03 14:40:00,37.21,37.22,37.19,37.19,24500.0,36.1822,36.1919,36.1628,36.1628,24500.0
2022-11-03 14:45:00,37.2,37.27,37.18,37.27,38850.0,36.1725,36.2405,36.153,36.2405,38850.0
2022-11-03 14:50:00,37.27,37.31,37.27,37.29,34242.0,36.2405,36.2794,36.2405,36.26,34242.0
2022-11-03 14:55:00,37.29,37.32,37.27,37.32,44522.0,36.26,36.2892,36.2405,36.2892,44522.0
2022-11-03 15:00:00,37.32,37.33,37.3,37.32,38476.0,36.2892,36.2989,36.2697,36.2892,38476.0
2022-11-03 15:05:00,37.32,37.32,37.24,37.24,47732.0,36.2892,36.2892,36.2114,36.2114,47732.0
2022-11-03 15:10:00,37.24,37.25,37.21,37.23,20574.0,36.2114,36.2211,36.1822,36.2017,20574.0
2022-11-03 15:15:00,37.23,37.23,37.17,37.17,25360.0,36.2017,36.2017,36.1433,36.1433,25360.0
2022-11-03 15:20:00,37.17,37.21,37.17,37.21,30332.0,36.1433,36.1822,36.1433,36.1822,30332.0
2022-11-03 15:25:00,37.21,37.24,37.2,37.23,33216.0,36.1822,36.2114,36.1725,36.2017,33216.0
2022-11-03 15:30:00,37.23,37.3,37.22,37.3,63662.0,36.2017,36.2697,36.1919,36.2697,63662.0
2022-11-03 15:35:00,37.29,37.3,37.2,37.22,62242.0,36.26,36.2697,36.1725,36.1919,62242.0
2022-11-03 15:40:00,37.22,37.26,37.17,37.18,64876.0,36.1919,36.2308,36.1433,36.153,64876.0
2022-11-03 15:45:00,37.17,37.18,37.13,37.17,89926.0,36.1433,36.153,36.1044,36.1433,89926.0
2022-11-03 15:50:00,37.17,37.18,37.09,37.1,137440.0,36.1433,36.153,36.0655,36.0752,137440.0
2022-11-03 15:55:00,37.09,37.17,37.07,37.12,452902.0,36.0655,36.1433,36.0461,36.0947,452902.0
2022-11-04 09:30:00,37.8,37.91,37.68,37.88,72064.0,36.7559,36.8629,36.6392,36.8337,72064.0
2022-11-04 09:35:00,37.88,37.92,37.77,37.79,38572.0,36.8337,36.8726,36.7267,36.7462,38572.0
2022-11-04 09:40:00,37.81,37.88,37.72,37.84,127884.0,36.7656,36.8337,36.6781,36.7948,127884.0
2022-11-04 09:45:00,37.84,37.93,37.75,37.76,39736.0,36.7948,36.8823,36.7073,36.717,39736.0
2022-11-04 09:50:00,37.74,37.82,37.7,37.82,22456.0,36.6976,36.7754,36.6587,36.7754,22456.0
2022-11-04 09:55:00,37.83,37.99,37.81,37.96,79698.0,36.7851,36.9407,36.7656,36.9115,79698.0
2022-11-04 10:00:00,37.96,38.0,37.91,37.92,29804.0,36.9115,36.9504,36.8629,36.8726,29804.0
2022-11-04 10:05:00,37.93,37.97,37.83,37.87,24158.0,36.8823,36.9212,36.7851,36.824,24158.0
2022-11-04 10:10:00,37.87,38.03,37.84,38.02,15748.0,36.824,36.9796,36.7948,36.9698,15748.0
2022-11-04 10:15:00,38.03,38.05,37.93,37.95,25658.0,36.9796,36.999,36.8823,36.9018,25658.0
2022-11-04 10:20:00,37.96,38.07,37.94,38.05,45872.0,36.9115,37.0184,36.892,36.999,45872.0
2022-11-04 10:25:00,38.06,38.1,38.03,38.06,30906.0,37.0087,37.0476,36.9796,37.0087,30906.0
2022-11-04 10:30:00,38.07,38.12,38.03,38.08,45744.0,37.0184,37.0671,36.9796,37.0282,45744.0
2022-11-04 10:35:00,38.08,38.11,38.04,38.1,21124.0,37.0282,37.0573,36.9893,37.0476,21124.0
2022-11-04 10:40:00,38.1,38.21,38.09,38.1,35050.0,37.0476,37.1546,37.0379,37.0476,35050.0
2022-11-04 10:45:00,38.11,38.12,38.01,38.04,13782.0,37.0573,37.0671,36.9601,36.9893,13782.0
2022-11-04 10:50:00,38.04,38.07,37.86,37.9,21018.0,36.9893,37.0184,36.8142,36.8531,21018.0
2022-11-04 10:55:00,37.89,37.91,37.79,37.82,36400.0,36.8434,36.8629,36.7462,36.7754,36400.0
2022-11-04 11:00:00,37.83,37.88,37.79,37.79,113560.0,36.7851,36.8337,36.7462,36.7462,113560.0
2022-11-04 11:05:00,37.78,37.8,37.68,37.72,98230.0,36.7365,36.7559,36.6392,36.6781,98230.0
2022-11-04 11:10:00,37.72,37.74,37.66,37.67,38032.0,36.6781,36.6976,36.6198,36.6295,38032.0
2022-11-04 11:15:00,37.67,37.77,37.64,37.77,89104.0,36.6295,36.7267,36.6003,36.7267,89104.0
2022-11-04 11:20:00,37.76,37.84,37.75,37.79,78238.0,36.717,36.7948,36.7073,36.7462,78238.0
2022-11-04 11:25:00,37.8,37.83,37.63,37.64,98996.0,36.7559,36.7851,36.5906,36.6003,98996.0
2022-11-04 11:30:00,37.64,37.73,37.64,37.69,12460.0,36.6003,36.6878,36.6003,36.6489,12460.0
2022-11-04 11:35:00,37.7,37.73,37.65,37.67,24206.0,36.6587,36.6878,36.61,36.6295,24206.0
2022-11-04 11:40:00,37.67,37.67,37.57,37.59,17398.0,36.6295,36.6295,36.5323,36.5517,17398.0
2022-11-04 11:45:00,37.59,37.59,37.51,37.51,20634.0,36.5517,36.5517,36.4739,36.4739,20634.0
2022-11-04 11:50:00,37.49,37.49,37.37,37.39,49364.0,36.4545,36.4545,36.3378,36.3572,49364.0
2022-11-04 11:55:00,37.41,37.44,37.34,37.37,21590.0,36.3767,36.4059,36.3086,36.3378,21590.0
2022-11-04 12:00:00,37.38,37.42,37.27,37.31,48842.0,36.3475,36.3864,36.2405,36.2794,48842.0
2022-11-04 12:05:00,37.3,37.42,37.24,37.4,129466.0,36.2697,36.3864,36.2114,36.367,129466.0
2022-11-04 12:10:00,37.4,37.42,37.32,37.4,39750.0,36.367,36.3864,36.2892,36.367,39750.0
2022-11-04 12:15:00,37.4,37.55,37.39,37.47,54632.0,36.367,36.5128,36.3572,36.435,54632.0
2022-11-04 12:20:00,37.46,37.46,37.37,37.38,25858.0,36.4253,36.4253,36.3378,36.3475,25858.0
2022-11-04 12:25:00,37.38,37.48,37.37,37.46,19164.0,36.3475,36.4447,36.3378,36.4253,19164.0
2022-11-04 12:30:00,37.46,37.48,37.43,37.48,17628.0,36.4253,36.4447,36.3961,36.4447,17628.0
2022-11-04 12:35:00,37.47,37.47,37.32,37.32,29894.0,36.435,36.435,36.2892,36.2892,29894.0
2022-11-04 12:40:00,37.32,37.35,37.26,37.31,12062.0,36.2892,36.3183,36.2308,36.2794,12062.0
2022-11-04 12:45:00,37.32,37.34,37.27,37.27,14876.0,36.2892,36.3086,36.2405,36.2405,14876.0
2022-11-04 12:50:00,37.27,37.35,37.27,37.34,10844.0,36.2405,36.3183,36.2405,36.3086,10844.0
2022-11-04 12:55:00,37.34,37.37,37.3,37.35,11040.0,36.3086,36.3378,36.2697,36.3183,11040.0
2022-11-04 13:00:00,37.35,37.38,37.32,37.38,18028.0,36.3183,36.3475,36.2892,36.3475,18028.0
2022-11-04 13:05:00,37.38,37.42,37.21,37.22,12188.0,36.3475,36.3864,36.1822,36.1919,12188.0
2022-11-04 13:10:00,37.25,37.41,37.24,37.37,18130.0,36.2211,36.3767,36.2114,36.3378,18130.0
2022-11-04 13:15:00,37.37,37.38,37.32,37.37,11052.0,36.3378,36.3475,36.2892,36.3378,11052.0
2022-11-04 13:20:00,37.36,37.42,37.35,37.42,15166.0,36.3281,36.3864,36.3183,36.3864,15166.0
2022-11-04 13:25:00,37.4,37.41,37.35,37.38,14142.0,36.367,36.3767,36.3183,36.3475,14142.0
2022-11-04 13:30:00,37.38,37.41,37.34,37.34,23810.0,36.3475,36.3767,36.3086,36.3086,23810.0
2022-11-04 13:35:00,37.35,37.42,37.34,37.38,108260.0,36.3183,36.3864,36.3086,36.3475,108260.0
2022-11-04 13:40:00,37.38,37.39,37.32,37.33,20640.0,36.3475,36.3572,36.2892,36.2989,20640.0
2022-11-04 13:45:00,37.32,37.4,37.31,37.39,13642.0,36.2892,36.367,36.2794,36.3572,13642.0
2022-11-04 13:50:00,37.4,37.4,37.32,37.35,6784.0,36.367,36.367,36.2892,36.3183,6784.0
2022-11-04 13:55:00,37.35,37.36,37.31,37.31,17906.0,36.3183,36.3281,36.2794,36.2794,17906.0
2022-11-04 14:00:00,37.32,37.38,37.32,37.34,16994.0,36.2892,36.3475,36.2892,36.3086,16994.0
2022-11-04 14:05:00,37.34,37.38,37.3,37.36,128784.0,36.3086,36.3475,36.2697,36.3281,128784.0
2022-11-04 14:10:00,37.37,37.42,37.35,37.42,10536.0,36.3378,36.3864,36.3183,36.3864,10536.0
2022-11-04 14:15:00,37.42,37.52,37.4,37.52,13526.0,36.3864,36.4836,36.367,36.4836,13526.0
2022-11-04 14:20:00,37.51,37.55,37.48,37.54,16456.0,36.4739,36.5128,36.4447,36.5031,16456.0
2022-11-04 14:25:00,37.54,37.6,37.52,37.58,14242.0,36.5031,36.5614,36.4836,36.542,14242.0
2022-11-04 14:30:00,37.58,37.63,37.57,37.62,12634.0,36.542,36.5906,36.5323,36.5809,12634.0
2022-11-04 14:35:00,37.62,37.68,37.59,37.66,13494.0,36.5809,36.6392,36.5517,36.6198,13494.0
2022-11-04 14:40:00,37.65,37.8,37.63,37.8,27622.0,36.61,36.7559,36.5906,36.7559,27622.0
2022-11-04 14:45:00,37.79,37.81,37.74,37.75,16874.0,36.7462,36.7656,36.6976,36.7073,16874.0
2022-11-04 14:50:00,37.77,37.81,37.75,37.79,30424.0,36.7267,36.7656,36.7073,36.7462,30424.0
2022-11-04 14:55:00,37.79,37.88,37.79,37.84,32124.0,36.7462,36.8337,36.7462,36.7948,32124.0
2022-11-04 15:00:00,37.85,37.88,37.82,37.87,27148.0,36.8045,36.8337,36.7754,36.824,27148.0
2022-11-04 15:05:00,37.88,37.97,37.88,37.96,26454.0,36.8337,36.9212,36.8337,36.9115,26454.0
2022-11-04 15:10:00,37.96,38.02,37.95,37.98,26304.0,36.9115,36.9698,36.9018,36.9309,26304.0
2022-11-04 15:15:00,37.98,38.02,37.97,37.99,26196.0,36.9309,36.9698,36.9212,36.9407,26196.0
2022-11-04 15:20:00,37.99,37.99,37.91,37.92,26034.0,36.9407,36.9407,36.8629,36.8726,26034.0
2022-11-04 15:25:00,37.91,37.99,37.91,37.96,24154.0,36.8629,36.9407,36.8629,36.9115,24154.0
2022-11-04 15:30:00,37.96,38.07,37.91,38.07,38208.0,36.9115,37.0184,36.8629,37.0184,38208.0
2022-11-04 15:35:00,38.08,38.08,37.98,38.02,42914.0,37.0282,37.0282,36.9309,36.9698,42914.0
2022-11-04 15:40:00,38.02,38.13,37.99,38.13,51724.0,36.9698,37.0768,36.9407,37.0768,51724.0
2022-11-04 15:45:00,38.13,38.2,38.11,38.12,82078.0,37.0768,37.1449,37.0573,37.0671,82078.0
2022-11-04 15:50:00,38.12,38.13,38.03,38.05,129874.0,37.0671,37.0768,36.9796,36.999,129874.0
2022-11-04 15:55:00,38.06,38.19,38.06,38.15,379230.0,37.0087,37.1351,37.0087,37.0962,379230.0
2022-11-07 09:30:00,38.25,38.25,37.86,37.94,115828.0,37.1935,37.1935,36.8142,36.892,115828.0
2022-11-07 09:35:00,37.97,37.98,37.87,37.96,15030.0,36.9212,36.9309,36.824,36.9115,15030.0
2022-11-07 09:40:00,37.96,37.99,37.88,37.92,25304.0,36.9115,36.9407,36.8337,36.8726,25304.0
2022-11-07 09:45:00,37.91,37.95,37.83,37.88,19964.0,36.8629,36.9018,36.7851,36.8337,19964.0
2022-11-07 09:50:00,37.88,37.9,37.74,37.79,18646.0,36.8337,36.8531,36.6976,36.7462,18646.0
2022-11-07 09:55:00,37.78,37.82,37.72,37.72,21514.0,36.7365,36.7754,36.6781,36.6781,21514.0
2022-11-07 10:00:00,37.75,37.99,37.75,37.99,27056.0,36.7073,36.9407,36.7073,36.9407,27056.0
2022-11-07 10:05:00,38.0,38.04,37.91,37.96,22400.0,36.9504,36.9893,36.8629,36.9115,22400.0
2022-11-07 10:10:00,37.97,38.02,37.91,38.0,14766.0,36.9212,36.9698,36.8629,36.9504,14766.0
2022-11-07 10:15:00,37.99,38.09,37.98,38.05,26230.0,36.9407,37.0379,36.9309,36.999,26230.0
2022-11-07 10:20:00,38.05,38.05,37.97,37.98,15958.0,36.999,36.999,36.9212,36.9309,15958.0
2022-11-07 10:25:00,37.98,37.98,37.91,37.97,18424.0,36.9309,36.9309,36.8629,36.9212,18424.0
2022-11-07 10:30:00,37.98,38.01,37.96,37.97,21356.0,36.9309,36.9601,36.9115,36.9212,21356.0
2022-11-07 10:35:00,37.98,37.98,37.9,37.95,27244.0,36.9309,36.9309,36.8531,36.9018,27244.0
2022-11-07 10:40:00,37.95,38.04,37.95,37.98,17800.0,36.9018,36.9893,36.9018,36.9309,17800.0
2022-11-07 10:45:00,37.98,38.01,37.92,37.92,16618.0,36.9309,36.9601,36.8726,36.8726,16618.0
2022-11-07 10:50:00,37.91,37.99,37.9,37.96,21418.0,36.8629,36.9407,36.8531,36.9115,21418.0
2022-11-07 10:55:00,37.97,38.0,37.95,38.0,20872.0,36.9212,36.9504,36.9018,36.9504,20872.0
2022-11-07 11:00:00,38.02,38.04,37.94,37.97,22684.0,36.9698,36.9893,36.892,36.9212,22684.0
2022-11-07 11:05:00,37.97,38.01,37.9,37.96,22672.0,36.9212,36.9601,36.8531,36.9115,22672.0
2022-11-07 11:10:00,37.95,37.95,37.9,37.92,11378.0,36.9018,36.9018,36.8531,36.8726,11378.0
2022-11-07 11:15:00,37.92,37.98,37.92,37.94,14824.0,36.8726,36.9309,36.8726,36.892,14824.0
2022-11-07 11:20:00,37.94,37.96,37.91,37.94,15600.0,36.892,36.9115,36.8629,36.892,15600.0
2022-11-07 11:25:00,37.94,37.99,37.92,37.99,17924.0,36.892,36.9407,36.8726,36.9407,17924.0
2022-11-07 11:30:00,37.98,38.05,37.98,37.98,13852.0,36.9309,36.999,36.9309,36.9309,13852.0
2022-11-07 11:35:00,37.99,37.99,37.91,37.91,12066.0,36.9407,36.9407,36.8629,36.8629,12066.0
2022-11-07 11:40:00,37.92,37.93,37.77,37.81,19140.0,36.8726,36.8823,36.7267,36.7656,19140.0
2022-11-07 11:45:00,37.81,37.9,37.81,37.88,11782.0,36.7656,36.8531,36.7656,36.8337,11782.0
2022-11-07 11:50:00,37.87,37.88,37.85,37.85,11606.0,36.824,36.8337,36.8045,36.8045,11606.0
2022-11-07 11:55:00,37.86,37.87,37.81,37.81,23530.0,36.8142,36.824,36.7656,36.7656,23530.0
2022-11-07 12:00:00,37.82,37.85,37.77,37.84,17578.0,36.7754,36.8045,36.7267,36.7948,17578.0
2022-11-07 12:05:00,37.84,37.88,37.81,37.85,11428.0,36.7948,36.8337,36.7656,36.8045,11428.0
2022-11-07 12:10:00,37.85,37.88,37.84,37.84,33276.0,36.8045,36.8337,36.7948,36.7948,33276.0
2022-11-07 12:15:00,37.83,37.88,37.81,37.87,228178.0,36.7851,36.8337,36.7656,36.824,228178.0
2022-11-07 12:20:00,37.87,37.9,37.85,37.88,25738.0,36.824,36.8531,36.8045,36.8337,25738.0
2022-11-07 12:25:00,37.87,37.87,37.83,37.84,104690.0,36.824,36.824,36.7851,36.7948,104690.0
2022-11-07 12:30:00,37.84,37.85,37.8,37.8,59614.0,36.7948,36.8045,36.7559,36.7559,59614.0
2022-11-07 12:35:00,37.8,37.81,37.77,37.8,24962.0,36.7559,36.7656,36.7267,36.7559,24962.0
2022-11-07 12:40:00,37.8,37.81,37.76,37.77,42322.0,36.7559,36.7656,36.717,36.7267,42322.0
2022-11-07 12:45:00,37.77,37.79,37.69,37.71,23934.0,36.7267,36.7462,36.6489,36.6684,23934.0
2022-11-07 12:50:00,37.72,37.72,37.67,37.68,22902.0,36.6781,36.6781,36.6295,36.6392,22902.0
2022-11-07 12:55:00,37.67,37.71,37.67,37.7,39856.0,36.6295,36.6684,36.6295,36.6587,39856.0
2022-11-07 13:00:00,37.7,37.81,37.7,37.77,35658.0,36.6587,36.7656,36.6587,36.7267,35658.0
2022-11-07 13:05:00,37.78,37.81,37.76,37.8,10594.0,36.7365,36.7656,36.717,36.7559,10594.0
2022-11-07 13:10:00,37.8,37.84,37.79,37.8,16562.0,36.7559,36.7948,36.7462,36.7559,16562.0
2022-11-07 13:15:00,37.8,37.82,37.77,37.81,23378.0,36.7559,36.7754,36.7267,36.7656,23378.0
2022-11-07 13:20:00,37.81,37.81,37.76,37.77,10802.0,36.7656,36.7656,36.717,36.7267,10802.0
2022-11-07 13:25:00,37.77,37.77,37.73,37.76,17226.0,36.7267,36.7267,36.6878,36.717,17226.0
2022-11-07 13:30:00,37.76,37.77,37.73,37.73,10510.0,36.717,36.7267,36.6878,36.6878,10510.0
2022-11-07 13:35:00,37.72,37.73,37.71,37.73,16578.0,36.6781,36.6878,36.6684,36.6878,16578.0
2022-11-07 13:40:00,37.73,37.74,37.69,37.71,20320.0,36.6878,36.6976,36.6489,36.6684,20320.0
2022-11-07 13:45:00,37.71,37.75,37.71,37.75,25446.0,36.6684,36.7073,36.6684,36.7073,25446.0
2022-11-07 13:50:00,37.76,37.79,37.75,37.79,13704.0,36.717,36.7462,36.7073,36.7462,13704.0
2022-11-07 13:55:00,37.79,37.81,37.77,37.8,20948.0,36.7462,36.7656,36.7267,36.7559,20948.0
2022-11-07 14:00:00,37.81,37.83,37.8,37.82,16794.0,36.7656,36.7851,36.7559,36.7754,16794.0
2022-11-07 14:05:00,37.81,37.82,37.79,37.81,38364.0,36.7656,36.7754,36.7462,36.7656,38364.0
2022-11-07 14:10:00,37.81,37.88,37.81,37.87,15430.0,36.7656,36.8337,36.7656,36.824,15430.0
2022-11-07 14:15:00,37.87,37.95,37.87,37.95,80382.0,36.824,36.9018,36.824,36.9018,80382.0
2022-11-07 14:20:00,37.95,37.96,37.91,37.94,81704.0,36.9018,36.9115,36.8629,36.892,81704.0
2022-11-07 14:25:00,37.93,37.94,37.9,37.9,134012.0,36.8823,36.892,36.8531,36.8531,134012.0
2022-11-07 14:30:00,37.9,37.99,37.9,37.99,92714.0,36.8531,36.9407,36.8531,36.9407,92714.0
2022-11-07 14:35:00,37.99,37.99,37.96,37.99,70420.0,36.9407,36.9407,36.9115,36.9407,70420.0
2022-11-07 14:40:00,37.99,37.99,37.93,37.97,426686.0,36.9407,36.9407,36.8823,36.9212,426686.0
2022-11-07 14:45:00,37.97,38.0,37.93,37.96,84380.0,36.9212,36.9504,36.8823,36.9115,84380.0
2022-11-07 14:50:00,37.96,37.97,37.94,37.97,29154.0,36.9115,36.9212,36.892,36.9212,29154.0
2022-11-07 14:55:00,37.97,37.97,37.9,37.91,37988.0,36.9212,36.9212,36.8531,36.8629,37988.0
2022-11-07 15:00:00,37.92,37.93,37.9,37.9,42334.0,36.8726,36.8823,36.8531,36.8531,42334.0
2022-11-07 15:05:00,37.91,37.92,37.88,37.91,63076.0,36.8629,36.8726,36.8337,36.8629,63076.0
2022-11-07 15:10:00,37.91,38.0,37.9,38.0,45794.0,36.8629,36.9504,36.8531,36.9504,45794.0
2022-11-07 15:15:00,38.01,38.03,37.99,38.02,38888.0,36.9601,36.9796,36.9407,36.9698,38888.0
2022-11-07 15:20:00,38.02,38.04,37.98,38.02,50818.0,36.9698,36.9893,36.9309,36.9698,50818.0
2022-11-07 15:25:00,38.02,38.02,37.99,38.02,94922.0,36.9698,36.9698,36.9407,36.9698,94922.0
2022-11-07 15:30:00,38.02,38.05,37.99,38.03,78352.0,36.9698,36.999,36.9407,36.9796,78352.0
2022-11-07 15:35:00,38.02,38.04,37.98,37.99,34108.0,36.9698,36.9893,36.9309,36.9407,34108.0
2022-11-07 15:40:00,37.99,37.99,37.95,37.99,44748.0,36.9407,36.9407,36.9018,36.9407,44748.0
2022-11-07 15:45:00,37.99,37.99,37.92,37.96,76306.0,36.9407,36.9407,36.8726,36.9115,76306.0
2022-11-07 15:50:00,37.96,37.97,37.91,37.94,114412.0,36.9115,36.9212,36.8629,36.892,114412.0
2022-11-07 15:55:00,37.94,37.95,37.89,37.94,280730.0,36.892,36.9018,36.8434,36.892,280730.0
2022-11-08 09:30:00,38.04,38.23,37.87,37.89,87842.0,36.9893,37.174,36.824,36.8434,87842.0
2022-11-08 09:35:00,37.9,37.94,37.69,37.72,26332.0,36.8531,36.892,36.6489,36.6781,26332.0
2022-11-08 09:40:00,37.71,37.94,37.68,37.91,41290.0,36.6684,36.892,36.6392,36.8629,41290.0
2022-11-08 09:45:00,37.94,38.13,37.88,38.12,34386.0,36.892,37.0768,36.8337,37.0671,34386.0
2022-11-08 09:50:00,38.1,38.2,38.08,38.16,21870.0,37.0476,37.1449,37.0282,37.106,21870.0
2022-11-08 09:55:00,38.15,38.17,38.1,38.1,34830.0,37.0962,37.1157,37.0476,37.0476,34830.0
2022-11-08 10:00:00,38.11,38.18,38.02,38.02,31122.0,37.0573,37.1254,36.9698,36.9698,31122.0
2022-11-08 10:05:00,38.02,38.22,38.02,38.2,26492.0,36.9698,37.1643,36.9698,37.1449,26492.0
2022-11-08 10:10:00,38.2,38.24,38.18,38.2,71802.0,37.1449,37.1838,37.1254,37.1449,71802.0
2022-11-08 10:15:00,38.2,38.24,38.16,38.23,44890.0,37.1449,37.1838,37.106,37.174,44890.0
2022-11-08 10:20:00,38.24,38.29,38.19,38.2,34836.0,37.1838,37.2324,37.1351,37.1449,34836.0
2022-11-08 10:25:00,38.2,38.22,38.12,38.2,79728.0,37.1449,37.1643,37.0671,37.1449,79728.0
2022-11-08 10:30:00,38.21,38.24,38.18,38.24,37480.0,37.1546,37.1838,37.1254,37.1838,37480.0
2022-11-08 10:35:00,38.24,38.28,38.23,38.23,77516.0,37.1838,37.2226,37.174,37.174,77516.0
2022-11-08 10:40:00,38.23,38.24,38.18,38.18,23374.0,37.174,37.1838,37.1254,37.1254,23374.0
2022-11-08 10:45:00,38.19,38.3,38.17,38.28,64748.0,37.1351,37.2421,37.1157,37.2226,64748.0
2022-11-08 10:50:00,38.28,38.29,38.22,38.23,27180.0,37.2226,37.2324,37.1643,37.174,27180.0
2022-11-08 10:55:00,38.24,38.26,38.18,38.24,25196.0,37.1838,37.2032,37.1254,37.1838,25196.0
2022-11-08 11:00:00,38.24,38.24,38.17,38.2,26812.0,37.1838,37.1838,37.1157,37.1449,26812.0
2022-11-08 11:05:00,38.2,38.29,38.19,38.27,35716.0,37.1449,37.2324,37.1351,37.2129,35716.0
2022-11-08 11:10:00,38.28,38.3,38.27,38.27,18814.0,37.2226,37.2421,37.2129,37.2129,18814.0
2022-11-08 11:15:00,38.27,38.28,38.24,38.24,16580.0,37.2129,37.2226,37.1838,37.1838,16580.0
2022-11-08 11:20:00,38.24,38.3,38.24,38.27,31394.0,37.1838,37.2421,37.1838,37.2129,31394.0
2022-11-08 11:25:00,38.27,38.27,38.24,38.24,8072.0,37.2129,37.2129,37.1838,37.1838,8072.0
2022-11-08 11:30:00,38.23,38.3,38.23,38.27,53026.0,37.174,37.2421,37.174,37.2129,53026.0
2022-11-08 11:35:00,38.27,38.27,38.26,38.27,16400.0,37.2129,37.2129,37.2032,37.2129,16400.0
2022-11-08 11:40:00,38.28,38.3,38.23,38.23,23854.0,37.2226,37.2421,37.174,37.174,23854.0
2022-11-08 11:45:00,38.23,38.24,38.17,38.18,22760.0,37.174,37.1838,37.1157,37.1254,22760.0
2022-11-08 11:50:00,38.17,38.17,38.15,38.16,19186.0,37.1157,37.1157,37.0962,37.106,19186.0
2022-11-08 11:55:00,38.17,38.19,38.15,38.19,21338.0,37.1157,37.1351,37.0962,37.1351,21338.0
2022-11-08 12:00:00,38.19,38.23,38.17,38.17,14308.0,37.1351,37.174,37.1157,37.1157,14308.0
2022-11-08 12:05:00,38.16,38.16,38.11,38.12,11612.0,37.106,37.106,37.0573,37.0671,11612.0
2022-11-08 12:10:00,38.13,38.18,38.1,38.11,16252.0,37.0768,37.1254,37.0476,37.0573,16252.0
2022-11-08 12:15:00,38.1,38.21,38.1,38.21,19700.0,37.0476,37.1546,37.0476,37.1546,19700.0
2022-11-08 12:20:00,38.2,38.22,38.19,38.22,13322.0,37.1449,37.1643,37.1351,37.1643,13322.0
2022-11-08 12:25:00,38.21,38.21,38.19,38.19,13896.0,37.1546,37.1546,37.1351,37.1351,13896.0
2022-11-08 12:30:00,38.19,38.22,38.14,38.2,27684.0,37.1351,37.1643,37.0865,37.1449,27684.0
2022-11-08 12:35:00,38.2,38.2,38.17,38.19,13570.0,37.1449,37.1449,37.1157,37.1351,13570.0
2022-11-08 12:40:00,38.2,38.29,38.2,38.28,16806.0,37.1449,37.2324,37.1449,37.2226,16806.0
2022-11-08 12:45:00,38.28,38.28,38.19,38.21,29538.0,37.2226,37.2226,37.1351,37.1546,29538.0
2022-11-08 12:50:00,38.2,38.2,38.11,38.13,19810.0,37.1449,37.1449,37.0573,37.0768,19810.0
2022-11-08 12:55:00,38.13,38.21,38.13,38.19,14046.0,37.0768,37.1546,37.0768,37.1351,14046.0
2022-11-08 13:00:00,38.19,38.21,38.18,38.2,42188.0,37.1351,37.1546,37.1254,37.1449,42188.0
2022-11-08 13:05:00,38.2,38.27,38.19,38.26,77894.0,37.1449,37.2129,37.1351,37.2032,77894.0
2022-11-08 13:10:00,38.26,38.28,38.24,38.26,15474.0,37.2032,37.2226,37.1838,37.2032,15474.0
2022-11-08 13:15:00,38.27,38.27,38.19,38.19,36488.0,37.2129,37.2129,37.1351,37.1351,36488.0
2022-11-08 13:20:00,38.18,38.19,38.07,38.09,21772.0,37.1254,37.1351,37.0184,37.0379,21772.0
2022-11-08 13:25:00,38.1,38.1,37.98,37.99,15458.0,37.0476,37.0476,36.9309,36.9407,15458.0
2022-11-08 13:30:00,37.96,37.99,37.9,37.99,19962.0,36.9115,36.9407,36.8531,36.9407,19962.0
2022-11-08 13:35:00,37.98,38.03,37.98,38.03,16762.0,36.9309,36.9796,36.9309,36.9796,16762.0
2022-11-08 13:40:00,38.06,38.1,38.05,38.08,25208.0,37.0087,37.0476,36.999,37.0282,25208.0
2022-11-08 13:45:00,38.1,38.13,38.05,38.05,30210.0,37.0476,37.0768,36.999,36.999,30210.0
2022-11-08 13:50:00,38.06,38.08,37.97,37.99,17660.0,37.0087,37.0282,36.9212,36.9407,17660.0
2022-11-08 13:55:00,38.01,38.01,37.86,37.89,13364.0,36.9601,36.9601,36.8142,36.8434,13364.0
2022-11-08 14:00:00,37.88,37.92,37.85,37.88,8252.0,36.8337,36.8726,36.8045,36.8337,8252.0
2022-11-08 14:05:00,37.85,37.88,37.81,37.82,16552.0,36.8045,36.8337,36.7656,36.7754,16552.0
2022-11-08 14:10:00,37.79,37.85,37.77,37.85,16034.0,36.7462,36.8045,36.7267,36.8045,16034.0
2022-11-08 14:15:00,37.85,37.87,37.82,37.82,10200.0,36.8045,36.824,36.7754,36.7754,10200.0
2022-11-08 14:20:00,37.82,37.83,37.7,37.7,40376.0,36.7754,36.7851,36.6587,36.6587,40376.0
2022-11-08 14:25:00,37.7,37.7,37.62,37.63,20318.0,36.6587,36.6587,36.5809,36.5906,20318.0
2022-11-08 14:30:00,37.63,37.69,37.59,37.69,22704.0,36.5906,36.6489,36.5517,36.6489,22704.0
2022-11-08 14:35:00,37.68,37.83,37.68,37.83,26246.0,36.6392,36.7851,36.6392,36.7851,26246.0
2022-11-08 14:40:00,37.81,37.94,37.81,37.92,26188.0,36.7656,36.892,36.7656,36.8726,26188.0
2022-11-08 14:45:00,37.91,38.01,37.89,37.99,42832.0,36.8629,36.9601,36.8434,36.9407,42832.0
2022-11-08 14:50:00,37.99,38.03,37.96,37.98,27918.0,36.9407,36.9796,36.9115,36.9309,27918.0
2022-11-08 14:55:00,37.97,37.98,37.9,37.9,21628.0,36.9212,36.9309,36.8531,36.8531,21628.0
2022-11-08 15:00:00,37.9,37.99,37.9,37.99,22754.0,36.8531,36.9407,36.8531,36.9407,22754.0
2022-11-08 15:05:00,37.99,38.01,37.95,37.99,10216.0,36.9407,36.9601,36.9018,36.9407,10216.0
2022-11-08 15:10:00,37.98,38.02,37.96,38.02,20878.0,36.9309,36.9698,36.9115,36.9698,20878.0
2022-11-08 15:15:00,38.02,38.07,37.99,38.06,24748.0,36.9698,37.0184,36.9407,37.0087,24748.0
2022-11-08 15:20:00,38.05,38.07,38.02,38.04,24528.0,36.999,37.0184,36.9698,36.9893,24528.0
2022-11-08 15:25:00,38.05,38.12,38.02,38.1,18880.0,36.999,37.0671,36.9698,37.0476,18880.0
2022-11-08 15:30:00,38.11,38.2,38.1,38.19,22120.0,37.0573,37.1449,37.0476,37.1351,22120.0
2022-11-08 15:35:00,38.19,38.25,38.17,38.2,58822.0,37.1351,37.1935,37.1157,37.1449,58822.0
2022-11-08 15:40:00,38.2,38.21,38.1,38.11,37412.0,37.1449,37.1546,37.0476,37.0573,37412.0
2022-11-08 15:45:00,38.11,38.17,38.1,38.11,59774.0,37.0573,37.1157,37.0476,37.0573,59774.0
2022-11-08 15:50:00,38.1,38.12,38.05,38.05,96220.0,37.0476,37.0671,36.999,36.999,96220.0
2022-11-08 15:55:00,38.05,38.05,37.94,37.97,236226.0,36.999,36.999,36.892,36.9212,236226.0
2022-11-09 09:30:00,37.77,37.81,37.62,37.7,37310.0,36.7267,36.7656,36.5809,36.6587,37310.0
2022-11-09 09:35:00,37.72,37.76,37.62,37.62,12758.0,36.6781,36.717,36.5809,36.5809,12758.0
2022-11-09 09:40:00,37.61,37.77,37.61,37.76,11916.0,36.5712,36.7267,36.5712,36.717,11916.0
2022-11-09 09:45:00,37.76,37.86,37.74,37.82,15248.0,36.717,36.8142,36.6976,36.7754,15248.0
2022-11-09 09:50:00,37.84,37.85,37.69,37.74,13202.0,36.7948,36.8045,36.6489,36.6976,13202.0
2022-11-09 09:55:00,37.76,37.78,37.66,37.7,15744.0,36.717,36.7365,36.6198,36.6587,15744.0
2022-11-09 10:00:00,37.69,37.81,37.69,37.8,12216.0,36.6489,36.7656,36.6489,36.7559,12216.0
2022-11-09 10:05:00,37.81,37.9,37.81,37.9,19224.0,36.7656,36.8531,36.7656,36.8531,19224.0
2022-11-09 10:10:00,37.91,37.94,37.83,37.94,50274.0,36.8629,36.892,36.7851,36.892,50274.0
2022-11-09 10:15:00,37.94,37.96,37.9,37.93,33470.0,36.892,36.9115,36.8531,36.8823,33470.0
2022-11-09 10:20:00,37.93,37.96,37.88,37.88,12798.0,36.8823,36.9115,36.8337,36.8337,12798.0
2022-11-09 10:25:00,37.89,37.89,37.74,37.77,12122.0,36.8434,36.8434,36.6976,36.7267,12122.0
2022-11-09 10:30:00,37.77,37.84,37.67,37.72,13004.0,36.7267,36.7948,36.6295,36.6781,13004.0
2022-11-09 10:35:00,37.73,37.74,37.69,37.69,15640.0,36.6878,36.6976,36.6489,36.6489,15640.0
2022-11-09 10:40:00,37.7,37.73,37.67,37.73,10522.0,36.6587,36.6878,36.6295,36.6878,10522.0
2022-11-09 10:45:00,37.72,37.76,37.72,37.74,8046.0,36.6781,36.717,36.6781,36.6976,8046.0
2022-11-09 10:50:00,37.74,37.74,37.66,37.67,27956.0,36.6976,36.6976,36.6198,36.6295,27956.0
2022-11-09 10:55:00,37.66,37.73,37.62,37.71,25262.0,36.6198,36.6878,36.5809,36.6684,25262.0
2022-11-09 11:00:00,37.72,37.79,37.72,37.73,27096.0,36.6781,36.7462,36.6781,36.6878,27096.0
2022-11-09 11:05:00,37.73,37.81,37.71,37.8,35070.0,36.6878,36.7656,36.6684,36.7559,35070.0
2022-11-09 11:10:00,37.77,37.79,37.77,37.77,14150.0,36.7267,36.7462,36.7267,36.7267,14150.0
2022-11-09 11:15:00,37.76,37.8,37.75,37.79,38150.0,36.717,36.7559,36.7073,36.7462,38150.0
2022-11-09 11:20:00,37.79,37.8,37.69,37.75,77880.0,36.7462,36.7559,36.6489,36.7073,77880.0
2022-11-09 11:25:00,37.76,37.83,37.76,37.77,12186.0,36.717,36.7851,36.717,36.7267,12186.0
2022-11-09 11:30:00,37.77,37.77,37.7,37.7,80940.0,36.7267,36.7267,36.6587,36.6587,80940.0
2022-11-09 11:35:00,37.72,37.74,37.65,37.66,57146.0,36.6781,36.6976,36.61,36.6198,57146.0
2022-11-09 11:40:00,37.65,37.79,37.63,37.77,20724.0,36.61,36.7462,36.5906,36.7267,20724.0
2022-11-09 11:45:00,37.77,37.81,37.75,37.78,22064.0,36.7267,36.7656,36.7073,36.7365,22064.0
2022-11-09 11:50:00,37.78,37.83,37.71,37.72,55258.0,36.7365,36.7851,36.6684,36.6781,55258.0
2022-11-09 11:55:00,37.73,37.74,37.69,37.71,30566.0,36.6878,36.6976,36.6489,36.6684,30566.0
2022-11-09 12:00:00,37.72,37.74,37.71,37.71,8476.0,36.6781,36.6976,36.6684,36.6684,8476.0
2022-11-09 12:05:00,37.71,37.71,37.65,37.65,8372.0,36.6684,36.6684,36.61,36.61,8372.0
2022-11-09 12:10:00,37.65,37.66,37.63,37.66,25292.0,36.61,36.6198,36.5906,36.6198,25292.0
2022-11-09 12:15:00,37.62,37.65,37.59,37.63,15366.0,36.5809,36.61,36.5517,36.5906,15366.0
2022-11-09 12:20:00,37.63,37.67,37.63,37.63,22172.0,36.5906,36.6295,36.5906,36.5906,22172.0
2022-11-09 12:25:00,37.63,37.64,37.59,37.61,8056.0,36.5906,36.6003,36.5517,36.5712,8056.0
2022-11-09 12:30:00,37.6,37.71,37.6,37.71,9900.0,36.5614,36.6684,36.5614,36.6684,9900.0
2022-11-09 12:35:00,37.7,37.7,37.66,37.66,5418.0,36.6587,36.6587,36.6198,36.6198,5418.0
2022-11-09 12:40:00,37.67,37.69,37.66,37.67,11404.0,36.6295,36.6489,36.6198,36.6295,11404.0
2022-11-09 12:45:00,37.68,37.74,37.68,37.72,5392.0,36.6392,36.6976,36.6392,36.6781,5392.0
2022-11-09 12:50:00,37.73,37.74,37.7,37.71,5066.0,36.6878,36.6976,36.6587,36.6684,5066.0
2022-11-09 12:55:00,37.71,37.74,37.69,37.73,16386.0,36.6684,36.6976,36.6489,36.6878,16386.0
2022-11-09 13:00:00,37.72,37.77,37.65,37.68,24768.0,36.6781,36.7267,36.61,36.6392,24768.0
2022-11-09 13:05:00,37.68,37.7,37.65,37.68,9108.0,36.6392,36.6587,36.61,36.6392,9108.0
2022-11-09 13:10:00,37.69,37.69,37.62,37.67,13606.0,36.6489,36.6489,36.5809,36.6295,13606.0
2022-11-09 13:15:00,37.67,37.68,37.64,37.65,35470.0,36.6295,36.6392,36.6003,36.61,35470.0
2022-11-09 13:20:00,37.65,37.67,37.61,37.61,12830.0,36.61,36.6295,36.5712,36.5712,12830.0
2022-11-09 13:25:00,37.6,37.63,37.58,37.58,7646.0,36.5614,36.5906,36.542,36.542,7646.0
2022-11-09 13:30:00,37.56,37.56,37.49,37.49,9492.0,36.5225,36.5225,36.4545,36.4545,9492.0
2022-11-09 13:35:00,37.46,37.49,37.44,37.47,16674.0,36.4253,36.4545,36.4059,36.435,16674.0
2022-11-09 13:40:00,37.47,37.52,37.45,37.5,10822.0,36.435,36.4836,36.4156,36.4642,10822.0
2022-11-09 13:45:00,37.5,37.52,37.46,37.51,18006.0,36.4642,36.4836,36.4253,36.4739,18006.0
2022-11-09 13:50:00,37.51,37.52,37.49,37.49,6674.0,36.4739,36.4836,36.4545,36.4545,6674.0
2022-11-09 13:55:00,37.49,37.55,37.49,37.55,10568.0,36.4545,36.5128,36.4545,36.5128,10568.0
2022-11-09 14:00:00,37.54,37.55,37.51,37.52,26480.0,36.5031,36.5128,36.4739,36.4836,26480.0
2022-11-09 14:05:00,37.52,37.59,37.52,37.57,83666.0,36.4836,36.5517,36.4836,36.5323,83666.0
2022-11-09 14:10:00,37.57,37.59,37.52,37.56,35256.0,36.5323,36.5517,36.4836,36.5225,35256.0
2022-11-09 14:15:00,37.55,37.56,37.51,37.54,13596.0,36.5128,36.5225,36.4739,36.5031,13596.0
2022-11-09 14:20:00,37.54,37.54,37.49,37.5,11556.0,36.5031,36.5031,36.4545,36.4642,11556.0
2022-11-09 14:25:00,37.5,37.52,37.49,37.51,14546.0,36.4642,36.4836,36.4545,36.4739,14546.0
2022-11-09 14:30:00,37.49,37.49,37.4,37.41,11412.0,36.4545,36.4545,36.367,36.3767,11412.0
2022-11-09 14:35:00,37.42,37.42,37.38,37.39,14230.0,36.3864,36.3864,36.3475,36.3572,14230.0
2022-11-09 14:40:00,37.38,37.45,37.38,37.44,10272.0,36.3475,36.4156,36.3475,36.4059,10272.0
2022-11-09 14:45:00,37.43,37.44,37.37,37.38,14468.0,36.3961,36.4059,36.3378,36.3475,14468.0
2022-11-09 14:50:00,37.38,37.38,37.34,37.35,11656.0,36.3475,36.3475,36.3086,36.3183,11656.0
2022-11-09 14:55:00,37.34,37.35,37.33,37.35,10092.0,36.3086,36.3183,36.2989,36.3183,10092.0
2022-11-09 15:00:00,37.35,37.4,37.35,37.38,30520.0,36.3183,36.367,36.3183,36.3475,30520.0
2022-11-09 15:05:00,37.38,37.44,37.38,37.41,71010.0,36.3475,36.4059,36.3475,36.3767,71010.0
2022-11-09 15:10:00,37.41,37.43,37.34,37.35,31922.0,36.3767,36.3961,36.3086,36.3183,31922.0
2022-11-09 15:15:00,37.34,37.38,37.33,37.37,34050.0,36.3086,36.3475,36.2989,36.3378,34050.0
2022-11-09 15:20:00,37.38,37.38,37.27,37.27,40250.0,36.3475,36.3475,36.2405,36.2405,40250.0
2022-11-09 15:25:00,37.28,37.32,37.27,37.31,20664.0,36.2503,36.2892,36.2405,36.2794,20664.0
2022-11-09 15:30:00,37.31,37.31,37.25,37.31,32112.0,36.2794,36.2794,36.2211,36.2794,32112.0
2022-11-09 15:35:00,37.3,37.3,37.23,37.23,24534.0,36.2697,36.2697,36.2017,36.2017,24534.0
2022-11-09 15:40:00,37.22,37.24,37.17,37.17,44294.0,36.1919,36.2114,36.1433,36.1433,44294.0
2022-11-09 15:45:00,37.18,37.21,37.12,37.13,51726.0,36.153,36.1822,36.0947,36.1044,51726.0
2022-11-09 15:50:00,37.14,37.24,37.14,37.22,84670.0,36.1141,36.2114,36.1141,36.1919,84670.0
2022-11-09 15:55:00,37.22,37.27,37.2,37.26,207748.0,36.1919,36.2405,36.1725,36.2308,207748.0
2022-11-10 09:30:00,38.5,38.79,38.37,38.4,191706.0,37.4366,37.7186,37.3102,37.3393,191706.0
2022-11-10 09:35:00,38.4,38.52,38.36,38.52,295700.0,37.3393,37.456,37.3004,37.456,295700.0
2022-11-10 09:40:00,38.52,38.66,38.44,38.63,40906.0,37.456,37.5922,37.3782,37.563,40906.0
2022-11-10 09:45:00,38.65,38.7,38.57,38.6,134892.0,37.5824,37.631,37.5046,37.5338,134892.0
2022-11-10 09:50:00,38.61,38.63,38.41,38.53,48792.0,37.5435,37.563,37.3491,37.4657,48792.0
2022-11-10 09:55:00,38.55,38.81,38.55,38.78,29790.0,37.4852,37.738,37.4852,37.7088,29790.0
2022-11-10 10:00:00,38.77,38.91,38.77,38.83,107376.0,37.6991,37.8352,37.6991,37.7575,107376.0
2022-11-10 10:05:00,38.84,38.84,38.73,38.79,21550.0,37.7672,37.7672,37.6602,37.7186,21550.0
2022-11-10 10:10:00,38.78,38.78,38.63,38.67,30140.0,37.7088,37.7088,37.563,37.6019,30140.0
2022-11-10 10:15:00,38.66,38.76,38.63,38.73,22860.0,37.5922,37.6894,37.563,37.6602,22860.0
2022-11-10 10:20:00,38.73,38.88,38.71,38.85,46190.0,37.6602,37.8061,37.6408,37.7769,46190.0
2022-11-10 10:25:00,38.83,38.83,38.76,38.78,36608.0,37.7575,37.7575,37.6894,37.7088,36608.0
2022-11-10 10:30:00,38.79,38.82,38.67,38.68,68476.0,37.7186,37.7477,37.6019,37.6116,68476.0
2022-11-10 10:35:00,38.68,38.69,38.6,38.62,21120.0,37.6116,37.6213,37.5338,37.5533,21120.0
2022-11-10 10:40:00,38.6,38.76,38.59,38.72,18150.0,37.5338,37.6894,37.5241,37.6505,18150.0
2022-11-10 10:45:00,38.72,38.78,38.69,38.74,22762.0,37.6505,37.7088,37.6213,37.6699,22762.0
2022-11-10 10:50:00,38.74,38.77,38.73,38.76,42324.0,37.6699,37.6991,37.6602,37.6894,42324.0
2022-11-10 10:55:00,38.74,38.78,38.71,38.78,34898.0,37.6699,37.7088,37.6408,37.7088,34898.0
2022-11-10 11:00:00,38.78,38.82,38.76,38.79,16240.0,37.7088,37.7477,37.6894,37.7186,16240.0
2022-11-10 11:05:00,38.8,38.88,38.8,38.85,15842.0,37.7283,37.8061,37.7283,37.7769,15842.0
2022-11-10 11:10:00,38.86,38.95,38.86,38.95,12560.0,37.7866,37.8741,37.7866,37.8741,12560.0
2022-11-10 11:15:00,38.93,38.93,38.87,38.92,17674.0,37.8547,37.8547,37.7964,37.845,17674.0
2022-11-10 11:20:00,38.93,38.99,38.92,38.98,25178.0,37.8547,37.913,37.845,37.9033,25178.0
2022-11-10 11:25:00,38.97,39.02,38.95,38.99,33696.0,37.8936,37.9422,37.8741,37.913,33696.0
2022-11-10 11:30:00,38.99,39.05,38.99,39.04,39974.0,37.913,37.9714,37.913,37.9617,39974.0
2022-11-10 11:35:00,39.05,39.14,39.03,39.14,32566.0,37.9714,38.0589,37.9519,38.0589,32566.0
2022-11-10 11:40:00,39.13,39.15,39.04,39.04,16888.0,38.0492,38.0686,37.9617,37.9617,16888.0
2022-11-10 11:45:00,39.04,39.09,39.02,39.08,25288.0,37.9617,38.0103,37.9422,38.0006,25288.0
2022-11-10 11:50:00,39.08,39.09,38.99,39.03,48260.0,38.0006,38.0103,37.913,37.9519,48260.0
2022-11-10 11:55:00,39.05,39.15,39.05,39.11,10566.0,37.9714,38.0686,37.9714,38.0297,10566.0
2022-11-10 12:00:00,39.11,39.15,39.08,39.15,51876.0,38.0297,38.0686,38.0006,38.0686,51876.0
2022-11-10 12:05:00,39.13,39.13,39.08,39.1,15698.0,38.0492,38.0492,38.0006,38.02,15698.0
2022-11-10 12:10:00,39.09,39.12,39.06,39.09,18894.0,38.0103,38.0394,37.9811,38.0103,18894.0
2022-11-10 12:15:00,39.09,39.15,39.06,39.14,101180.0,38.0103,38.0686,37.9811,38.0589,101180.0
2022-11-10 12:20:00,39.13,39.13,39.08,39.1,10726.0,38.0492,38.0492,38.0006,38.02,10726.0
2022-11-10 12:25:00,39.07,39.08,39.01,39.02,13058.0,37.9908,38.0006,37.9325,37.9422,13058.0
2022-11-10 12:30:00,39.02,39.02,38.94,38.96,43320.0,37.9422,37.9422,37.8644,37.8839,43320.0
2022-11-10 12:35:00,38.96,38.99,38.93,38.94,11464.0,37.8839,37.913,37.8547,37.8644,11464.0
2022-11-10 12:40:00,38.93,39.02,38.9,39.02,11600.0,37.8547,37.9422,37.8255,37.9422,11600.0
2022-11-10 12:45:00,39.02,39.02,38.94,38.96,15370.0,37.9422,37.9422,37.8644,37.8839,15370.0
2022-11-10 12:50:00,38.96,38.99,38.93,38.96,10070.0,37.8839,37.913,37.8547,37.8839,10070.0
2022-11-10 12:55:00,38.97,38.98,38.94,38.94,10812.0,37.8936,37.9033,37.8644,37.8644,10812.0
2022-11-10 13:00:00,38.95,39.02,38.94,39.01,24120.0,37.8741,37.9422,37.8644,37.9325,24120.0
2022-11-10 13:05:00,39.01,39.02,38.98,39.02,13136.0,37.9325,37.9422,37.9033,37.9422,13136.0
2022-11-10 13:10:00,39.02,39.04,38.99,39.04,16718.0,37.9422,37.9617,37.913,37.9617,16718.0
2022-11-10 13:15:00,39.04,39.06,39.02,39.04,11938.0,37.9617,37.9811,37.9422,37.9617,11938.0
2022-11-10 13:20:00,39.05,39.05,38.96,38.97,15472.0,37.9714,37.9714,37.8839,37.8936,15472.0
2022-11-10 13:25:00,38.97,39.06,38.96,39.06,15808.0,37.8936,37.9811,37.8839,37.9811,15808.0
2022-11-10 13:30:00,39.06,39.07,39.02,39.05,20448.0,37.9811,37.9908,37.9422,37.9714,20448.0
2022-11-10 13:35:00,39.05,39.07,39.02,39.06,6256.0,37.9714,37.9908,37.9422,37.9811,6256.0
2022-11-10 13:40:00,39.06,39.15,39.05,39.15,8396.0,37.9811,38.0686,37.9714,38.0686,8396.0
2022-11-10 13:45:00,39.15,39.22,39.14,39.2,14968.0,38.0686,38.1367,38.0589,38.1172,14968.0
2022-11-10 13:50:00,39.21,39.22,39.16,39.18,21972.0,38.127,38.1367,38.0783,38.0978,21972.0
2022-11-10 13:55:00,39.17,39.24,39.17,39.21,17640.0,38.0881,38.1561,38.0881,38.127,17640.0
2022-11-10 14:00:00,39.21,39.28,39.21,39.27,24428.0,38.127,38.195,38.127,38.1853,24428.0
2022-11-10 14:05:00,39.26,39.29,39.23,39.29,26988.0,38.1756,38.2048,38.1464,38.2048,26988.0
2022-11-10 14:10:00,39.29,39.29,39.24,39.24,12578.0,38.2048,38.2048,38.1561,38.1561,12578.0
2022-11-10 14:15:00,39.24,39.24,39.17,39.17,256606.0,38.1561,38.1561,38.0881,38.0881,256606.0
2022-11-10 14:20:00,39.16,39.17,39.12,39.16,15672.0,38.0783,38.0881,38.0394,38.0783,15672.0
2022-11-10 14:25:00,39.17,39.2,39.14,39.17,21768.0,38.0881,38.1172,38.0589,38.0881,21768.0
2022-11-10 14:30:00,39.17,39.2,39.13,39.18,12004.0,38.0881,38.1172,38.0492,38.0978,12004.0
2022-11-10 14:35:00,39.18,39.19,39.15,39.18,10222.0,38.0978,38.1075,38.0686,38.0978,10222.0
2022-11-10 14:40:00,39.18,39.18,39.1,39.1,34196.0,38.0978,38.0978,38.02,38.02,34196.0
2022-11-10 14:45:00,39.1,39.16,39.09,39.13,26042.0,38.02,38.0783,38.0103,38.0492,26042.0
2022-11-10 14:50:00,39.13,39.18,39.12,39.16,44356.0,38.0492,38.0978,38.0394,38.0783,44356.0
2022-11-10 14:55:00,39.16,39.18,39.13,39.16,86916.0,38.0783,38.0978,38.0492,38.0783,86916.0
2022-11-10 15:00:00,39.15,39.16,39.13,39.13,48416.0,38.0686,38.0783,38.0492,38.0492,48416.0
2022-11-10 15:05:00,39.13,39.18,39.13,39.18,75970.0,38.0492,38.0978,38.0492,38.0978,75970.0
2022-11-10 15:10:00,39.18,39.22,39.16,39.19,165670.0,38.0978,38.1367,38.0783,38.1075,165670.0
2022-11-10 15:15:00,39.18,39.2,39.15,39.16,176798.0,38.0978,38.1172,38.0686,38.0783,176798.0
2022-11-10 15:20:00,39.16,39.28,39.15,39.24,186518.0,38.0783,38.195,38.0686,38.1561,186518.0
2022-11-10 15:25:00,39.24,39.32,39.24,39.3,150112.0,38.1561,38.2339,38.1561,38.2145,150112.0
2022-11-10 15:30:00,39.31,39.35,39.27,39.3,267810.0,38.2242,38.2631,38.1853,38.2145,267810.0
2022-11-10 15:35:00,39.31,39.39,39.31,39.38,46330.0,38.2242,38.302,38.2242,38.2923,46330.0
2022-11-10 15:40:00,39.38,39.46,39.37,39.44,128656.0,38.2923,38.3701,38.2825,38.3506,128656.0
2022-11-10 15:45:00,39.44,39.48,39.42,39.47,80170.0,38.3506,38.3895,38.3312,38.3798,80170.0
2022-11-10 15:50:00,39.47,39.57,39.47,39.56,108106.0,38.3798,38.477,38.3798,38.4673,108106.0
2022-11-10 15:55:00,39.56,39.58,39.49,39.51,290964.0,38.4673,38.4867,38.3992,38.4187,290964.0
2022-11-11 09:30:00,39.76,39.8,39.66,39.67,97850.0,38.6618,38.7007,38.5645,38.5743,97850.0
2022-11-11 09:35:00,39.66,39.7,39.46,39.46,81594.0,38.5645,38.6034,38.3701,38.3701,81594.0
2022-11-11 09:40:00,39.46,39.59,39.45,39.54,48082.0,38.3701,38.4965,38.3603,38.4478,48082.0
2022-11-11 09:45:00,39.56,39.69,39.56,39.69,33588.0,38.4673,38.5937,38.4673,38.5937,33588.0
2022-11-11 09:50:00,39.68,39.72,39.64,39.69,19390.0,38.584,38.6229,38.5451,38.5937,19390.0
2022-11-11 09:55:00,39.67,39.7,39.58,39.6,20912.0,38.5743,38.6034,38.4867,38.5062,20912.0
2022-11-11 10:00:00,39.57,39.67,39.52,39.64,74596.0,38.477,38.5743,38.4284,38.5451,74596.0
2022-11-11 10:05:00,39.62,39.8,39.62,39.73,50892.0,38.5256,38.7007,38.5256,38.6326,50892.0
2022-11-11 10:10:00,39.74,39.88,39.73,39.78,46864.0,38.6423,38.7785,38.6326,38.6812,46864.0
2022-11-11 10:15:00,39.77,39.88,39.77,39.86,15690.0,38.6715,38.7785,38.6715,38.759,15690.0
2022-11-11 10:20:00,39.87,39.95,39.86,39.87,16132.0,38.7687,38.8465,38.759,38.7687,16132.0
2022-11-11 10:25:00,39.87,39.93,39.85,39.88,17540.0,38.7687,38.8271,38.7493,38.7785,17540.0
2022-11-11 10:30:00,39.88,39.9,39.85,39.85,10106.0,38.7785,38.7979,38.7493,38.7493,10106.0
2022-11-11 10:35:00,39.87,39.89,39.83,39.88,11064.0,38.7687,38.7882,38.7298,38.7785,11064.0
2022-11-11 10:40:00,39.88,39.89,39.81,39.87,35728.0,38.7785,38.7882,38.7104,38.7687,35728.0
2022-11-11 10:45:00,39.88,39.96,39.88,39.95,13168.0,38.7785,38.8562,38.7785,38.8465,13168.0
2022-11-11 10:50:00,39.96,40.0,39.95,39.97,64280.0,38.8562,38.8951,38.8465,38.866,64280.0
2022-11-11 10:55:00,39.96,40.02,39.94,39.99,131648.0,38.8562,38.9146,38.8368,38.8854,131648.0
2022-11-11 11:00:00,39.99,40.11,39.99,40.1,32888.0,38.8854,39.0021,38.8854,38.9924,32888.0
2022-11-11 11:05:00,40.07,40.07,39.81,39.82,48300.0,38.9632,38.9632,38.7104,38.7201,48300.0
2022-11-11 11:10:00,39.82,39.86,39.77,39.77,52916.0,38.7201,38.759,38.6715,38.6715,52916.0
2022-11-11 11:15:00,39.77,39.82,39.72,39.82,14484.0,38.6715,38.7201,38.6229,38.7201,14484.0
2022-11-11 11:20:00,39.83,39.84,39.67,39.7,16568.0,38.7298,38.7396,38.5743,38.6034,16568.0
2022-11-11 11:25:00,39.69,39.72,39.59,39.59,57276.0,38.5937,38.6229,38.4965,38.4965,57276.0
2022-11-11 11:30:00,39.59,39.62,39.54,39.6,58744.0,38.4965,38.5256,38.4478,38.5062,58744.0
2022-11-11 11:35:00,39.6,39.64,39.59,39.6,27100.0,38.5062,38.5451,38.4965,38.5062,27100.0
2022-11-11 11:40:00,39.57,39.63,39.57,39.58,8432.0,38.477,38.5354,38.477,38.4867,8432.0
2022-11-11 11:45:00,39.58,39.67,39.57,39.67,44472.0,38.4867,38.5743,38.477,38.5743,44472.0
2022-11-11 11:50:00,39.67,39.7,39.56,39.57,88092.0,38.5743,38.6034,38.4673,38.477,88092.0
2022-11-11 11:55:00,39.57,39.65,39.56,39.63,13808.0,38.477,38.5548,38.4673,38.5354,13808.0
2022-11-11 12:00:00,39.63,39.67,39.6,39.67,33336.0,38.5354,38.5743,38.5062,38.5743,33336.0
2022-11-11 12:05:00,39.66,39.7,39.65,39.7,11316.0,38.5645,38.6034,38.5548,38.6034,11316.0
2022-11-11 12:10:00,39.71,39.75,39.7,39.72,26792.0,38.6131,38.652,38.6034,38.6229,26792.0
2022-11-11 12:15:00,39.72,39.74,39.65,39.65,25554.0,38.6229,38.6423,38.5548,38.5548,25554.0
2022-11-11 12:20:00,39.66,39.66,39.58,39.6,16316.0,38.5645,38.5645,38.4867,38.5062,16316.0
2022-11-11 12:25:00,39.6,39.6,39.57,39.57,15170.0,38.5062,38.5062,38.477,38.477,15170.0
2022-11-11 12:30:00,39.57,39.62,39.57,39.57,20836.0,38.477,38.5256,38.477,38.477,20836.0
2022-11-11 12:35:00,39.56,39.56,39.52,39.55,19948.0,38.4673,38.4673,38.4284,38.4576,19948.0
2022-11-11 12:40:00,39.54,39.59,39.52,39.57,45836.0,38.4478,38.4965,38.4284,38.477,45836.0
2022-11-11 12:45:00,39.58,39.6,39.47,39.49,42816.0,38.4867,38.5062,38.3798,38.3992,42816.0
2022-11-11 12:50:00,39.49,39.53,39.48,39.53,22476.0,38.3992,38.4381,38.3895,38.4381,22476.0
2022-11-11 12:55:00,39.54,39.62,39.51,39.59,23396.0,38.4478,38.5256,38.4187,38.4965,23396.0
2022-11-11 13:00:00,39.59,39.72,39.59,39.71,49840.0,38.4965,38.6229,38.4965,38.6131,49840.0
2022-11-11 13:05:00,39.7,39.73,39.7,39.72,13524.0,38.6034,38.6326,38.6034,38.6229,13524.0
2022-11-11 13:10:00,39.73,39.76,39.71,39.71,16548.0,38.6326,38.6618,38.6131,38.6131,16548.0
2022-11-11 13:15:00,39.7,39.79,39.69,39.78,16420.0,38.6034,38.6909,38.5937,38.6812,16420.0
2022-11-11 13:20:00,39.77,39.82,39.74,39.82,6680.0,38.6715,38.7201,38.6423,38.7201,6680.0
2022-11-11 13:25:00,39.82,39.84,39.79,39.84,12604.0,38.7201,38.7396,38.6909,38.7396,12604.0
2022-11-11 13:30:00,39.83,39.93,39.83,39.93,24430.0,38.7298,38.8271,38.7298,38.8271,24430.0
2022-11-11 13:35:00,39.93,39.93,39.82,39.9,80116.0,38.8271,38.8271,38.7201,38.7979,80116.0
2022-11-11 13:40:00,39.92,39.93,39.89,39.9,23628.0,38.8173,38.8271,38.7882,38.7979,23628.0
2022-11-11 13:45:00,39.88,39.88,39.77,39.83,45468.0,38.7785,38.7785,38.6715,38.7298,45468.0
2022-11-11 13:50:00,39.84,39.91,39.84,39.88,19374.0,38.7396,38.8076,38.7396,38.7785,19374.0
2022-11-11 13:55:00,39.88,39.92,39.86,39.89,42116.0,38.7785,38.8173,38.759,38.7882,42116.0
2022-11-11 14:00:00,39.89,39.93,39.87,39.93,26710.0,38.7882,38.8271,38.7687,38.8271,26710.0
2022-11-11 14:05:00,39.94,39.96,39.88,39.91,81018.0,38.8368,38.8562,38.7785,38.8076,81018.0
2022-11-11 14:10:00,39.91,39.95,39.9,39.95,33268.0,38.8076,38.8465,38.7979,38.8465,33268.0
2022-11-11 14:15:00,39.96,39.96,39.83,39.85,128134.0,38.8562,38.8562,38.7298,38.7493,128134.0
2022-11-11 14:20:00,39.85,39.9,39.85,39.9,65006.0,38.7493,38.7979,38.7493,38.7979,65006.0
2022-11-11 14:25:00,39.89,39.96,39.88,39.95,65492.0,38.7882,38.8562,38.7785,38.8465,65492.0
2022-11-11 14:30:00,39.94,39.96,39.87,39.92,108276.0,38.8368,38.8562,38.7687,38.8173,108276.0
2022-11-11 14:35:00,39.91,39.91,39.85,39.85,15982.0,38.8076,38.8076,38.7493,38.7493,15982.0
2022-11-11 14:40:00,39.87,39.9,39.84,39.87,17308.0,38.7687,38.7979,38.7396,38.7687,17308.0
2022-11-11 14:45:00,39.85,39.88,39.85,39.88,16346.0,38.7493,38.7785,38.7493,38.7785,16346.0
2022-11-11 14:50:00,39.88,39.93,39.87,39.92,15752.0,38.7785,38.8271,38.7687,38.8173,15752.0
2022-11-11 14:55:00,39.92,39.97,39.91,39.96,23478.0,38.8173,38.866,38.8076,38.8562,23478.0
2022-11-11 15:00:00,39.96,39.97,39.87,39.87,14222.0,38.8562,38.866,38.7687,38.7687,14222.0
2022-11-11 15:05:00,39.87,39.88,39.78,39.79,17486.0,38.7687,38.7785,38.6812,38.6909,17486.0
2022-11-11 15:10:00,39.79,39.8,39.74,39.76,145896.0,38.6909,38.7007,38.6423,38.6618,145896.0
2022-11-11 15:15:00,39.75,39.76,39.7,39.72,67142.0,38.652,38.6618,38.6034,38.6229,67142.0
2022-11-11 15:20:00,39.72,39.72,39.65,39.67,31460.0,38.6229,38.6229,38.5548,38.5743,31460.0
2022-11-11 15:25:00,39.67,39.74,39.67,39.72,24762.0,38.5743,38.6423,38.5743,38.6229,24762.0
2022-11-11 15:30:00,39.72,39.74,39.71,39.72,25622.0,38.6229,38.6423,38.6131,38.6229,25622.0
2022-11-11 15:35:00,39.72,39.72,39.66,39.7,22550.0,38.6229,38.6229,38.5645,38.6034,22550.0
2022-11-11 15:40:00,39.71,39.75,39.71,39.71,24218.0,38.6131,38.652,38.6131,38.6131,24218.0
2022-11-11 15:45:00,39.7,39.72,39.69,39.72,55530.0,38.6034,38.6229,38.5937,38.6229,55530.0
2022-11-11 15:50:00,39.72,39.76,39.68,39.74,82534.0,38.6229,38.6618,38.584,38.6423,82534.0
2022-11-11 15:55:00,39.74,39.74,39.63,39.68,322640.0,38.6423,38.6423,38.5354,38.584,322640.0
2022-11-14 09:30:00,39.56,39.7,39.55,39.63,98336.0,38.4673,38.6034,38.4576,38.5354,98336.0
2022-11-14 09:35:00,39.63,39.69,39.54,39.68,44038.0,38.5354,38.5937,38.4478,38.584,44038.0
2022-11-14 09:40:00,39.69,39.69,39.59,39.67,52558.0,38.5937,38.5937,38.4965,38.5743,52558.0
2022-11-14 09:45:00,39.66,39.85,39.64,39.82,42518.0,38.5645,38.7493,38.5451,38.7201,42518.0
2022-11-14 09:50:00,39.81,39.85,39.75,39.76,27016.0,38.7104,38.7493,38.652,38.6618,27016.0
2022-11-14 09:55:00,39.78,39.84,39.74,39.83,30484.0,38.6812,38.7396,38.6423,38.7298,30484.0
2022-11-14 10:00:00,39.84,39.94,39.84,39.89,59120.0,38.7396,38.8368,38.7396,38.7882,59120.0
2022-11-14 10:05:00,39.88,39.96,39.82,39.93,189960.0,38.7785,38.8562,38.7201,38.8271,189960.0
2022-11-14 10:10:00,39.94,40.01,39.94,39.95,181012.0,38.8368,38.9049,38.8368,38.8465,181012.0
2022-11-14 10:15:00,39.95,40.02,39.95,39.99,84416.0,38.8465,38.9146,38.8465,38.8854,84416.0
2022-11-14 10:20:00,40.0,40.05,39.99,40.01,89298.0,38.8951,38.9438,38.8854,38.9049,89298.0
2022-11-14 10:25:00,39.99,40.04,39.88,39.91,47328.0,38.8854,38.934,38.7785,38.8076,47328.0
2022-11-14 10:30:00,39.91,39.95,39.87,39.95,13654.0,38.8076,38.8465,38.7687,38.8465,13654.0
2022-11-14 10:35:00,39.94,39.97,39.92,39.94,9556.0,38.8368,38.866,38.8173,38.8368,9556.0
2022-11-14 10:40:00,39.96,39.99,39.95,39.95,48112.0,38.8562,38.8854,38.8465,38.8465,48112.0
2022-11-14 10:45:00,39.94,39.94,39.85,39.88,15758.0,38.8368,38.8368,38.7493,38.7785,15758.0
2022-11-14 10:50:00,39.87,39.93,39.87,39.91,13986.0,38.7687,38.8271,38.7687,38.8076,13986.0
2022-11-14 10:55:00,39.9,39.95,39.9,39.94,31230.0,38.7979,38.8465,38.7979,38.8368,31230.0
2022-11-14 11:00:00,39.94,39.96,39.88,39.89,23080.0,38.8368,38.8562,38.7785,38.7882,23080.0
2022-11-14 11:05:00,39.91,39.92,39.82,39.84,14758.0,38.8076,38.8173,38.7201,38.7396,14758.0
2022-11-14 11:10:00,39.84,39.84,39.71,39.76,12346.0,38.7396,38.7396,38.6131,38.6618,12346.0
2022-11-14 11:15:00,39.75,39.75,39.69,39.7,9120.0,38.652,38.652,38.5937,38.6034,9120.0
2022-11-14 11:20:00,39.7,39.74,39.68,39.73,13466.0,38.6034,38.6423,38.584,38.6326,13466.0
2022-11-14 11:25:00,39.73,39.78,39.72,39.76,8888.0,38.6326,38.6812,38.6229,38.6618,8888.0
2022-11-14 11:30:00,39.77,39.85,39.76,39.84,60936.0,38.6715,38.7493,38.6618,38.7396,60936.0
2022-11-14 11:35:00,39.85,39.87,39.81,39.84,38706.0,38.7493,38.7687,38.7104,38.7396,38706.0
2022-11-14 11:40:00,39.84,39.89,39.83,39.86,10094.0,38.7396,38.7882,38.7298,38.759,10094.0
2022-11-14 11:45:00,39.87,39.89,39.82,39.82,64872.0,38.7687,38.7882,38.7201,38.7201,64872.0
2022-11-14 11:50:00,39.82,39.85,39.76,39.77,32652.0,38.7201,38.7493,38.6618,38.6715,32652.0
2022-11-14 11:55:00,39.77,39.79,39.77,39.77,17404.0,38.6715,38.6909,38.6715,38.6715,17404.0
2022-11-14 12:00:00,39.79,39.87,39.79,39.86,12112.0,38.6909,38.7687,38.6909,38.759,12112.0
2022-11-14 12:05:00,39.85,39.85,39.84,39.85,8288.0,38.7493,38.7493,38.7396,38.7493,8288.0
2022-11-14 12:10:00,39.84,39.88,39.83,39.83,16538.0,38.7396,38.7785,38.7298,38.7298,16538.0
2022-11-14 12:15:00,39.84,39.86,39.79,39.8,10232.0,38.7396,38.759,38.6909,38.7007,10232.0
2022-11-14 12:20:00,39.79,39.81,39.74,39.81,26060.0,38.6909,38.7104,38.6423,38.7104,26060.0
2022-11-14 12:25:00,39.82,39.84,39.79,39.81,12168.0,38.7201,38.7396,38.6909,38.7104,12168.0
2022-11-14 12:30:00,39.82,39.83,39.81,39.82,7092.0,38.7201,38.7298,38.7104,38.7201,7092.0
2022-11-14 12:35:00,39.82,39.88,39.82,39.87,17972.0,38.7201,38.7785,38.7201,38.7687,17972.0
2022-11-14 12:40:00,39.88,39.88,39.84,39.85,23546.0,38.7785,38.7785,38.7396,38.7493,23546.0
2022-11-14 12:45:00,39.85,39.88,39.85,39.85,30796.0,38.7493,38.7785,38.7493,38.7493,30796.0
2022-11-14 12:50:00,39.86,39.86,39.83,39.83,10660.0,38.759,38.759,38.7298,38.7298,10660.0
2022-11-14 12:55:00,39.83,39.83,39.77,39.81,7354.0,38.7298,38.7298,38.6715,38.7104,7354.0
2022-11-14 13:00:00,39.8,39.85,39.8,39.85,5364.0,38.7007,38.7493,38.7007,38.7493,5364.0
2022-11-14 13:05:00,39.85,39.88,39.84,39.88,26836.0,38.7493,38.7785,38.7396,38.7785,26836.0
2022-11-14 13:10:00,39.87,39.89,39.85,39.88,68946.0,38.7687,38.7882,38.7493,38.7785,68946.0
2022-11-14 13:15:00,39.87,39.9,39.86,39.9,100188.0,38.7687,38.7979,38.759,38.7979,100188.0
2022-11-14 13:20:00,39.9,39.9,39.87,39.87,77340.0,38.7979,38.7979,38.7687,38.7687,77340.0
2022-11-14 13:25:00,39.87,39.91,39.87,39.88,21710.0,38.7687,38.8076,38.7687,38.7785,21710.0
2022-11-14 13:30:00,39.88,39.9,39.85,39.9,23392.0,38.7785,38.7979,38.7493,38.7979,23392.0
2022-11-14 13:35:00,39.91,39.93,39.87,39.88,29786.0,38.8076,38.8271,38.7687,38.7785,29786.0
2022-11-14 13:40:00,39.88,39.88,39.85,39.85,11712.0,38.7785,38.7785,38.7493,38.7493,11712.0
2022-11-14 13:45:00,39.85,39.85,39.81,39.83,13956.0,38.7493,38.7493,38.7104,38.7298,13956.0
2022-11-14 13:50:00,39.83,39.87,39.83,39.87,21892.0,38.7298,38.7687,38.7298,38.7687,21892.0
2022-11-14 13:55:00,39.87,39.88,39.85,39.87,19026.0,38.7687,38.7785,38.7493,38.7687,19026.0
2022-11-14 14:00:00,39.87,39.88,39.85,39.87,32254.0,38.7687,38.7785,38.7493,38.7687,32254.0
2022-11-14 14:05:00,39.87,39.87,39.81,39.83,15182.0,38.7687,38.7687,38.7104,38.7298,15182.0
2022-11-14 14:10:00,39.83,39.84,39.81,39.84,18202.0,38.7298,38.7396,38.7104,38.7396,18202.0
2022-11-14 14:15:00,39.84,39.84,39.79,39.81,33510.0,38.7396,38.7396,38.6909,38.7104,33510.0
2022-11-14 14:20:00,39.81,39.84,39.81,39.83,11690.0,38.7104,38.7396,38.7104,38.7298,11690.0
2022-11-14 14:25:00,39.82,39.84,39.81,39.83,31012.0,38.7201,38.7396,38.7104,38.7298,31012.0
2022-11-14 14:30:00,39.84,39.85,39.81,39.82,17152.0,38.7396,38.7493,38.7104,38.7201,17152.0
2022-11-14 14:35:00,39.81,39.83,39.8,39.8,11218.0,38.7104,38.7298,38.7007,38.7007,11218.0
2022-11-14 14:40:00,39.8,39.81,39.76,39.78,15702.0,38.7007,38.7104,38.6618,38.6812,15702.0
2022-11-14 14:45:00,39.79,39.8,39.77,39.78,17084.0,38.6909,38.7007,38.6715,38.6812,17084.0
2022-11-14 14:50:00,39.78,39.82,39.77,39.79,14594.0,38.6812,38.7201,38.6715,38.6909,14594.0
2022-11-14 14:55:00,39.79,39.8,39.76,39.76,24776.0,38.6909,38.7007,38.6618,38.6618,24776.0
2022-11-14 15:00:00,39.76,39.8,39.76,39.79,26382.0,38.6618,38.7007,38.6618,38.6909,26382.0
2022-11-14 15:05:00,39.79,39.82,39.74,39.74,20368.0,38.6909,38.7201,38.6423,38.6423,20368.0
2022-11-14 15:10:00,39.74,39.74,39.62,39.63,17676.0,38.6423,38.6423,38.5256,38.5354,17676.0
2022-11-14 15:15:00,39.62,39.65,39.6,39.64,32220.0,38.5256,38.5548,38.5062,38.5451,32220.0
2022-11-14 15:20:00,39.65,39.69,39.63,39.68,19670.0,38.5548,38.5937,38.5354,38.584,19670.0
2022-11-14 15:25:00,39.69,39.7,39.67,39.67,15826.0,38.5937,38.6034,38.5743,38.5743,15826.0
2022-11-14 15:30:00,39.67,39.67,39.58,39.58,24192.0,38.5743,38.5743,38.4867,38.4867,24192.0
2022-11-14 15:35:00,39.58,39.62,39.58,39.6,23640.0,38.4867,38.5256,38.4867,38.5062,23640.0
2022-11-14 15:40:00,39.6,39.62,39.55,39.56,17368.0,38.5062,38.5256,38.4576,38.4673,17368.0
2022-11-14 15:45:00,39.55,39.57,39.49,39.51,45140.0,38.4576,38.477,38.3992,38.4187,45140.0
2022-11-14 15:50:00,39.52,39.54,39.43,39.44,78704.0,38.4284,38.4478,38.3409,38.3506,78704.0
2022-11-14 15:55:00,39.43,39.44,39.33,39.35,187234.0,38.3409,38.3506,38.2436,38.2631,187234.0
2022-11-15 09:30:00,40.1,40.32,40.06,40.08,199768.0,38.9924,39.2063,38.9535,38.9729,199768.0
2022-11-15 09:35:00,40.1,40.21,40.08,40.12,10420.0,38.9924,39.0993,38.9729,39.0118,10420.0
2022-11-15 09:40:00,40.13,40.13,39.95,39.99,10754.0,39.0215,39.0215,38.8465,38.8854,10754.0
2022-11-15 09:45:00,39.97,40.02,39.84,39.89,22526.0,38.866,38.9146,38.7396,38.7882,22526.0
2022-11-15 09:50:00,39.91,40.02,39.91,39.95,26806.0,38.8076,38.9146,38.8076,38.8465,26806.0
2022-11-15 09:55:00,39.95,40.05,39.94,40.0,134076.0,38.8465,38.9438,38.8368,38.8951,134076.0
2022-11-15 10:00:00,40.0,40.03,39.91,39.92,32278.0,38.8951,38.9243,38.8076,38.8173,32278.0
2022-11-15 10:05:00,39.92,39.94,39.81,39.83,29342.0,38.8173,38.8368,38.7104,38.7298,29342.0
2022-11-15 10:10:00,39.85,39.91,39.82,39.87,46700.0,38.7493,38.8076,38.7201,38.7687,46700.0
2022-11-15 10:15:00,39.88,39.88,39.75,39.77,31448.0,38.7785,38.7785,38.652,38.6715,31448.0
2022-11-15 10:20:00,39.78,39.89,39.73,39.88,35946.0,38.6812,38.7882,38.6326,38.7785,35946.0
2022-11-15 10:25:00,39.88,40.05,39.88,40.01,72952.0,38.7785,38.9438,38.7785,38.9049,72952.0
2022-11-15 10:30:00,40.0,40.01,39.94,39.98,34984.0,38.8951,38.9049,38.8368,38.8757,34984.0
2022-11-15 10:35:00,39.98,39.98,39.85,39.87,55280.0,38.8757,38.8757,38.7493,38.7687,55280.0
2022-11-15 10:40:00,39.86,39.93,39.82,39.9,31310.0,38.759,38.8271,38.7201,38.7979,31310.0
2022-11-15 10:45:00,39.91,39.94,39.79,39.83,37648.0,38.8076,38.8368,38.6909,38.7298,37648.0
2022-11-15 10:50:00,39.83,39.86,39.76,39.86,30628.0,38.7298,38.759,38.6618,38.759,30628.0
2022-11-15 10:55:00,39.87,39.91,39.8,39.81,28056.0,38.7687,38.8076,38.7007,38.7104,28056.0
2022-11-15 11:00:00,39.81,39.82,39.72,39.79,31208.0,38.7104,38.7201,38.6229,38.6909,31208.0
2022-11-15 11:05:00,39.8,39.87,39.79,39.79,15780.0,38.7007,38.7687,38.6909,38.6909,15780.0
2022-11-15 11:10:00,39.77,39.87,39.77,39.87,20246.0,38.6715,38.7687,38.6715,38.7687,20246.0
2022-11-15 11:15:00,39.86,39.91,39.8,39.83,23240.0,38.759,38.8076,38.7007,38.7298,23240.0
2022-11-15 11:20:00,39.83,39.88,39.83,39.84,13260.0,38.7298,38.7785,38.7298,38.7396,13260.0
2022-11-15 11:25:00,39.84,39.84,39.76,39.8,16838.0,38.7396,38.7396,38.6618,38.7007,16838.0
2022-11-15 11:30:00,39.8,39.93,39.8,39.93,18554.0,38.7007,38.8271,38.7007,38.8271,18554.0
2022-11-15 11:35:00,39.93,39.93,39.87,39.91,43978.0,38.8271,38.8271,38.7687,38.8076,43978.0
2022-11-15 11:40:00,39.93,39.97,39.92,39.92,11908.0,38.8271,38.866,38.8173,38.8173,11908.0
2022-11-15 11:45:00,39.93,39.97,39.91,39.94,53108.0,38.8271,38.866,38.8076,38.8368,53108.0
2022-11-15 11:50:00,39.93,39.95,39.9,39.92,32458.0,38.8271,38.8465,38.7979,38.8173,32458.0
2022-11-15 11:55:00,39.93,39.96,39.9,39.94,21656.0,38.8271,38.8562,38.7979,38.8368,21656.0
2022-11-15 12:00:00,39.95,39.95,39.87,39.9,33590.0,38.8465,38.8465,38.7687,38.7979,33590.0
2022-11-15 12:05:00,39.92,39.94,39.88,39.93,11944.0,38.8173,38.8368,38.7785,38.8271,11944.0
2022-11-15 12:10:00,39.93,39.99,39.93,39.94,23932.0,38.8271,38.8854,38.8271,38.8368,23932.0
2022-11-15 12:15:00,39.94,39.96,39.88,39.89,13598.0,38.8368,38.8562,38.7785,38.7882,13598.0
2022-11-15 12:20:00,39.88,39.88,39.85,39.88,9816.0,38.7785,38.7785,38.7493,38.7785,9816.0
2022-11-15 12:25:00,39.88,39.88,39.84,39.84,16024.0,38.7785,38.7785,38.7396,38.7396,16024.0
2022-11-15 12:30:00,39.85,39.92,39.84,39.91,11490.0,38.7493,38.8173,38.7396,38.8076,11490.0
2022-11-15 12:35:00,39.91,39.92,39.89,39.89,5314.0,38.8076,38.8173,38.7882,38.7882,5314.0
2022-11-15 12:40:00,39.9,39.91,39.83,39.85,9212.0,38.7979,38.8076,38.7298,38.7493,9212.0
2022-11-15 12:45:00,39.86,39.91,39.82,39.91,16674.0,38.759,38.8076,38.7201,38.8076,16674.0
2022-11-15 12:50:00,39.91,39.91,39.85,39.86,5122.0,38.8076,38.8076,38.7493,38.759,5122.0
2022-11-15 12:55:00,39.86,39.88,39.83,39.88,15702.0,38.759,38.7785,38.7298,38.7785,15702.0
2022-11-15 13:00:00,39.89,39.9,39.85,39.88,10926.0,38.7882,38.7979,38.7493,38.7785,10926.0
2022-11-15 13:05:00,39.85,39.87,39.8,39.8,27590.0,38.7493,38.7687,38.7007,38.7007,27590.0
2022-11-15 13:10:00,39.81,39.84,39.79,39.84,13544.0,38.7104,38.7396,38.6909,38.7396,13544.0
2022-11-15 13:15:00,39.83,39.83,39.71,39.71,20378.0,38.7298,38.7298,38.6131,38.6131,20378.0
2022-11-15 13:20:00,39.72,39.72,39.56,39.61,21610.0,38.6229,38.6229,38.4673,38.5159,21610.0
2022-11-15 13:25:00,39.63,39.65,39.45,39.49,51368.0,38.5354,38.5548,38.3603,38.3992,51368.0
2022-11-15 13:30:00,39.49,39.54,39.39,39.39,27094.0,38.3992,38.4478,38.302,38.302,27094.0
2022-11-15 13:35:00,39.4,39.47,39.36,39.39,27010.0,38.3117,38.3798,38.2728,38.302,27010.0
2022-11-15 13:40:00,39.4,39.59,39.33,39.52,54282.0,38.3117,38.4965,38.2436,38.4284,54282.0
2022-11-15 13:45:00,39.52,39.62,39.48,39.48,32556.0,38.4284,38.5256,38.3895,38.3895,32556.0
2022-11-15 13:50:00,39.49,39.6,39.48,39.6,11666.0,38.3992,38.5062,38.3895,38.5062,11666.0
2022-11-15 13:55:00,39.58,39.63,39.55,39.55,13142.0,38.4867,38.5354,38.4576,38.4576,13142.0
2022-11-15 14:00:00,39.55,39.57,39.42,39.42,20236.0,38.4576,38.477,38.3312,38.3312,20236.0
2022-11-15 14:05:00,39.43,39.57,39.43,39.57,33206.0,38.3409,38.477,38.3409,38.477,33206.0
2022-11-15 14:10:00,39.57,39.77,39.57,39.7,41774.0,38.477,38.6715,38.477,38.6034,41774.0
2022-11-15 14:15:00,39.7,39.74,39.66,39.67,43722.0,38.6034,38.6423,38.5645,38.5743,43722.0
2022-11-15 14:20:00,39.69,39.79,39.69,39.78,33144.0,38.5937,38.6909,38.5937,38.6812,33144.0
2022-11-15 14:25:00,39.77,39.77,39.69,39.74,18700.0,38.6715,38.6715,38.5937,38.6423,18700.0
2022-11-15 14:30:00,39.75,39.77,39.69,39.69,18210.0,38.652,38.6715,38.5937,38.5937,18210.0
2022-11-15 14:35:00,39.7,39.79,39.68,39.72,54762.0,38.6034,38.6909,38.584,38.6229,54762.0
2022-11-15 14:40:00,39.73,39.8,39.73,39.77,18838.0,38.6326,38.7007,38.6326,38.6715,18838.0
2022-11-15 14:45:00,39.77,39.81,39.72,39.73,16138.0,38.6715,38.7104,38.6229,38.6326,16138.0
2022-11-15 14:50:00,39.74,39.76,39.67,39.72,13242.0,38.6423,38.6618,38.5743,38.6229,13242.0
2022-11-15 14:55:00,39.7,39.83,39.7,39.8,36918.0,38.6034,38.7298,38.6034,38.7007,36918.0
2022-11-15 15:00:00,39.79,39.88,39.78,39.87,22762.0,38.6909,38.7785,38.6812,38.7687,22762.0
2022-11-15 15:05:00,39.86,39.89,39.82,39.86,15588.0,38.759,38.7882,38.7201,38.759,15588.0
2022-11-15 15:10:00,39.87,39.88,39.81,39.85,29350.0,38.7687,38.7785,38.7104,38.7493,29350.0
2022-11-15 15:15:00,39.85,39.92,39.85,39.9,27188.0,38.7493,38.8173,38.7493,38.7979,27188.0
2022-11-15 15:20:00,39.9,39.94,39.85,39.93,32264.0,38.7979,38.8368,38.7493,38.8271,32264.0
2022-11-15 15:25:00,39.93,39.93,39.87,39.88,19358.0,38.8271,38.8271,38.7687,38.7785,19358.0
2022-11-15 15:30:00,39.89,39.89,39.79,39.8,40994.0,38.7882,38.7882,38.6909,38.7007,40994.0
2022-11-15 15:35:00,39.81,39.92,39.81,39.92,36312.0,38.7104,38.8173,38.7104,38.8173,36312.0
2022-11-15 15:40:00,39.91,39.95,39.9,39.93,49560.0,38.8076,38.8465,38.7979,38.8271,49560.0
2022-11-15 15:45:00,39.93,39.95,39.88,39.89,97236.0,38.8271,38.8465,38.7785,38.7882,97236.0
2022-11-15 15:50:00,39.9,39.91,39.81,39.85,109254.0,38.7979,38.8076,38.7104,38.7493,109254.0
2022-11-15 15:55:00,39.85,39.88,39.82,39.87,219236.0,38.7493,38.7785,38.7201,38.7687,219236.0
2022-11-16 09:30:00,39.73,39.83,39.6,39.71,103044.0,38.6326,38.7298,38.5062,38.6131,103044.0
2022-11-16 09:35:00,39.71,39.77,39.62,39.77,17756.0,38.6131,38.6715,38.5256,38.6715,17756.0
2022-11-16 09:40:00,39.78,39.79,39.69,39.79,22270.0,38.6812,38.6909,38.5937,38.6909,22270.0
2022-11-16 09:45:00,39.78,39.8,39.64,39.66,54704.0,38.6812,38.7007,38.5451,38.5645,54704.0
2022-11-16 09:50:00,39.66,39.7,39.6,39.6,22348.0,38.5645,38.6034,38.5062,38.5062,22348.0
2022-11-16 09:55:00,39.59,39.66,39.55,39.66,14510.0,38.4965,38.5645,38.4576,38.5645,14510.0
2022-11-16 10:00:00,39.68,39.74,39.68,39.72,10184.0,38.584,38.6423,38.584,38.6229,10184.0
2022-11-16 10:05:00,39.73,39.74,39.67,39.69,16518.0,38.6326,38.6423,38.5743,38.5937,16518.0
2022-11-16 10:10:00,39.71,39.83,39.71,39.74,13470.0,38.6131,38.7298,38.6131,38.6423,13470.0
2022-11-16 10:15:00,39.74,39.76,39.69,39.71,18520.0,38.6423,38.6618,38.5937,38.6131,18520.0
2022-11-16 10:20:00,39.71,39.74,39.68,39.72,14552.0,38.6131,38.6423,38.584,38.6229,14552.0
2022-11-16 10:25:00,39.72,39.75,39.71,39.72,15834.0,38.6229,38.652,38.6131,38.6229,15834.0
2022-11-16 10:30:00,39.71,39.82,39.68,39.81,15706.0,38.6131,38.7201,38.584,38.7104,15706.0
2022-11-16 10:35:00,39.81,39.84,39.76,39.8,38158.0,38.7104,38.7396,38.6618,38.7007,38158.0
2022-11-16 10:40:00,39.8,39.88,39.77,39.83,16126.0,38.7007,38.7785,38.6715,38.7298,16126.0
2022-11-16 10:45:00,39.83,39.88,39.8,39.87,27546.0,38.7298,38.7785,38.7007,38.7687,27546.0
2022-11-16 10:50:00,39.86,39.87,39.79,39.79,21322.0,38.759,38.7687,38.6909,38.6909,21322.0
2022-11-16 10:55:00,39.79,39.8,39.77,39.79,19456.0,38.6909,38.7007,38.6715,38.6909,19456.0
2022-11-16 11:00:00,39.8,39.84,39.79,39.81,14646.0,38.7007,38.7396,38.6909,38.7104,14646.0
2022-11-16 11:05:00,39.8,39.81,39.77,39.8,21380.0,38.7007,38.7104,38.6715,38.7007,21380.0
2022-11-16 11:10:00,39.81,39.91,39.8,39.88,18938.0,38.7104,38.8076,38.7007,38.7785,18938.0
2022-11-16 11:15:00,39.88,39.93,39.86,39.93,35648.0,38.7785,38.8271,38.759,38.8271,35648.0
2022-11-16 11:20:00,39.92,39.97,39.91,39.96,16646.0,38.8173,38.866,38.8076,38.8562,16646.0
2022-11-16 11:25:00,39.98,40.03,39.95,39.99,39964.0,38.8757,38.9243,38.8465,38.8854,39964.0
2022-11-16 11:30:00,39.98,40.02,39.94,39.94,45994.0,38.8757,38.9146,38.8368,38.8368,45994.0
2022-11-16 11:35:00,39.93,39.94,39.88,39.91,17622.0,38.8271,38.8368,38.7785,38.8076,17622.0
2022-11-16 11:40:00,39.92,39.94,39.85,39.87,11176.0,38.8173,38.8368,38.7493,38.7687,11176.0
2022-11-16 11:45:00,39.87,39.9,39.86,39.89,15302.0,38.7687,38.7979,38.759,38.7882,15302.0
2022-11-16 11:50:00,39.88,39.91,39.87,39.89,12000.0,38.7785,38.8076,38.7687,38.7882,12000.0
2022-11-16 11:55:00,39.88,39.93,39.88,39.88,9420.0,38.7785,38.8271,38.7785,38.7785,9420.0
2022-11-16 12:00:00,39.88,39.9,39.85,39.87,19248.0,38.7785,38.7979,38.7493,38.7687,19248.0
2022-11-16 12:05:00,39.85,39.89,39.83,39.87,11748.0,38.7493,38.7882,38.7298,38.7687,11748.0
2022-11-16 12:10:00,39.86,39.86,39.8,39.81,8258.0,38.759,38.759,38.7007,38.7104,8258.0
2022-11-16 12:15:00,39.81,39.82,39.77,39.79,15970.0,38.7104,38.7201,38.6715,38.6909,15970.0
2022-11-16 12:20:00,39.8,39.81,39.75,39.79,58910.0,38.7007,38.7104,38.652,38.6909,58910.0
2022-11-16 12:25:00,39.8,39.84,39.8,39.84,7048.0,38.7007,38.7396,38.7007,38.7396,7048.0
2022-11-16 12:30:00,39.84,39.87,39.81,39.86,8092.0,38.7396,38.7687,38.7104,38.759,8092.0
2022-11-16 12:35:00,39.87,39.88,39.84,39.84,15696.0,38.7687,38.7785,38.7396,38.7396,15696.0
2022-11-16 12:40:00,39.85,39.89,39.84,39.89,3626.0,38.7493,38.7882,38.7396,38.7882,3626.0
2022-11-16 12:45:00,39.89,39.95,39.88,39.91,13148.0,38.7882,38.8465,38.7785,38.8076,13148.0
2022-11-16 12:50:00,39.92,39.95,39.85,39.86,11342.0,38.8173,38.8465,38.7493,38.759,11342.0
2022-11-16 12:55:00,39.87,39.88,39.82,39.82,7232.0,38.7687,38.7785,38.7201,38.7201,7232.0
2022-11-16 13:00:00,39.81,39.84,39.77,39.83,17946.0,38.7104,38.7396,38.6715,38.7298,17946.0
2022-11-16 13:05:00,39.82,39.84,39.82,39.84,6706.0,38.7201,38.7396,38.7201,38.7396,6706.0
2022-11-16 13:10:00,39.84,39.85,39.82,39.82,10854.0,38.7396,38.7493,38.7201,38.7201,10854.0
2022-11-16 13:15:00,39.83,39.83,39.79,39.79,11540.0,38.7298,38.7298,38.6909,38.6909,11540.0
2022-11-16 13:20:00,39.79,39.81,39.77,39.8,8352.0,38.6909,38.7104,38.6715,38.7007,8352.0
2022-11-16 13:25:00,39.8,39.83,39.77,39.77,9354.0,38.7007,38.7298,38.6715,38.6715,9354.0
2022-11-16 13:30:00,39.78,39.78,39.71,39.72,7506.0,38.6812,38.6812,38.6131,38.6229,7506.0
2022-11-16 13:35:00,39.72,39.74,39.71,39.73,19954.0,38.6229,38.6423,38.6131,38.6326,19954.0
2022-11-16 13:40:00,39.73,39.73,39.7,39.71,10058.0,38.6326,38.6326,38.6034,38.6131,10058.0
2022-11-16 13:45:00,39.71,39.72,39.68,39.7,10470.0,38.6131,38.6229,38.584,38.6034,10470.0
2022-11-16 13:50:00,39.71,39.71,39.66,39.67,8342.0,38.6131,38.6131,38.5645,38.5743,8342.0
2022-11-16 13:55:00,39.68,39.68,39.62,39.63,7612.0,38.584,38.584,38.5256,38.5354,7612.0
2022-11-16 14:00:00,39.62,39.66,39.61,39.65,12032.0,38.5256,38.5645,38.5159,38.5548,12032.0
2022-11-16 14:05:00,39.66,39.66,39.6,39.64,28624.0,38.5645,38.5645,38.5062,38.5451,28624.0
2022-11-16 14:10:00,39.64,39.66,39.62,39.66,11642.0,38.5451,38.5645,38.5256,38.5645,11642.0
2022-11-16 14:15:00,39.66,39.68,39.63,39.66,12158.0,38.5645,38.584,38.5354,38.5645,12158.0
2022-11-16 14:20:00,39.66,39.7,39.64,39.69,14492.0,38.5645,38.6034,38.5451,38.5937,14492.0
2022-11-16 14:25:00,39.69,39.7,39.65,39.67,147582.0,38.5937,38.6034,38.5548,38.5743,147582.0
2022-11-16 14:30:00,39.68,39.68,39.55,39.6,38444.0,38.584,38.584,38.4576,38.5062,38444.0
2022-11-16 14:35:00,39.6,39.69,39.59,39.67,18144.0,38.5062,38.5937,38.4965,38.5743,18144.0
2022-11-16 14:40:00,39.66,39.68,39.64,39.64,9152.0,38.5645,38.584,38.5451,38.5451,9152.0
2022-11-16 14:45:00,39.65,39.66,39.61,39.63,6208.0,38.5548,38.5645,38.5159,38.5354,6208.0
2022-11-16 14:50:00,39.63,39.67,39.63,39.65,11706.0,38.5354,38.5743,38.5354,38.5548,11706.0
2022-11-16 14:55:00,39.66,39.66,39.63,39.65,10658.0,38.5645,38.5645,38.5354,38.5548,10658.0
2022-11-16 15:00:00,39.65,39.67,39.6,39.6,17534.0,38.5548,38.5743,38.5062,38.5062,17534.0
2022-11-16 15:05:00,39.61,39.62,39.48,39.5,18614.0,38.5159,38.5256,38.3895,38.4089,18614.0
2022-11-16 15:10:00,39.5,39.52,39.49,39.49,31440.0,38.4089,38.4284,38.3992,38.3992,31440.0
2022-11-16 15:15:00,39.5,39.52,39.46,39.48,19604.0,38.4089,38.4284,38.3701,38.3895,19604.0
2022-11-16 15:20:00,39.49,39.54,39.49,39.52,20638.0,38.3992,38.4478,38.3992,38.4284,20638.0
2022-11-16 15:25:00,39.53,39.55,39.51,39.51,20720.0,38.4381,38.4576,38.4187,38.4187,20720.0
2022-11-16 15:30:00,39.51,39.53,39.46,39.46,25206.0,38.4187,38.4381,38.3701,38.3701,25206.0
2022-11-16 15:35:00,39.46,39.52,39.46,39.5,68274.0,38.3701,38.4284,38.3701,38.4089,68274.0
2022-11-16 15:40:00,39.51,39.56,39.48,39.56,37416.0,38.4187,38.4673,38.3895,38.4673,37416.0
2022-11-16 15:45:00,39.56,39.56,39.51,39.54,68218.0,38.4673,38.4673,38.4187,38.4478,68218.0
2022-11-16 15:50:00,39.54,39.62,39.54,39.61,130986.0,38.4478,38.5256,38.4478,38.5159,130986.0
2022-11-16 15:55:00,39.61,39.61,39.52,39.57,248116.0,38.5159,38.5159,38.4284,38.477,248116.0
2022-11-17 09:30:00,38.95,39.22,38.93,39.06,51248.0,37.8741,38.1367,37.8547,37.9811,51248.0
2022-11-17 09:35:00,39.08,39.1,38.98,39.01,11128.0,38.0006,38.02,37.9033,37.9325,11128.0
2022-11-17 09:40:00,38.99,39.09,38.98,39.08,10398.0,37.913,38.0103,37.9033,38.0006,10398.0
2022-11-17 09:45:00,39.08,39.16,39.08,39.12,20236.0,38.0006,38.0783,38.0006,38.0394,20236.0
2022-11-17 09:50:00,39.1,39.12,39.02,39.02,33310.0,38.02,38.0394,37.9422,37.9422,33310.0
2022-11-17 09:55:00,38.97,38.98,38.9,38.92,7762.0,37.8936,37.9033,37.8255,37.845,7762.0
2022-11-17 10:00:00,38.92,39.0,38.88,39.0,12232.0,37.845,37.9228,37.8061,37.9228,12232.0
2022-11-17 10:05:00,38.98,39.0,38.96,38.99,15666.0,37.9033,37.9228,37.8839,37.913,15666.0
2022-11-17 10:10:00,38.98,39.02,38.95,38.98,8850.0,37.9033,37.9422,37.8741,37.9033,8850.0
2022-11-17 10:15:00,39.01,39.06,38.99,39.06,9594.0,37.9325,37.9811,37.913,37.9811,9594.0
2022-11-17 10:20:00,39.1,39.1,39.03,39.04,21824.0,38.02,38.02,37.9519,37.9617,21824.0
2022-11-17 10:25:00,39.05,39.09,39.02,39.09,19860.0,37.9714,38.0103,37.9422,38.0103,19860.0
2022-11-17 10:30:00,39.1,39.1,38.95,38.96,10872.0,38.02,38.02,37.8741,37.8839,10872.0
2022-11-17 10:35:00,38.94,38.95,38.88,38.88,20310.0,37.8644,37.8741,37.8061,37.8061,20310.0
2022-11-17 10:40:00,38.88,38.92,38.88,38.9,13798.0,37.8061,37.845,37.8061,37.8255,13798.0
2022-11-17 10:45:00,38.91,38.92,38.85,38.87,15272.0,37.8352,37.845,37.7769,37.7964,15272.0
2022-11-17 10:50:00,38.91,38.93,38.88,38.91,18336.0,37.8352,37.8547,37.8061,37.8352,18336.0
2022-11-17 10:55:00,38.91,38.97,38.9,38.96,17422.0,37.8352,37.8936,37.8255,37.8839,17422.0
2022-11-17 11:00:00,38.96,38.99,38.95,38.95,7742.0,37.8839,37.913,37.8741,37.8741,7742.0
2022-11-17 11:05:00,38.95,38.99,38.91,38.91,11494.0,37.8741,37.913,37.8352,37.8352,11494.0
2022-11-17 11:10:00,38.88,38.88,38.82,38.85,10704.0,37.8061,37.8061,37.7477,37.7769,10704.0
2022-11-17 11:15:00,38.86,38.9,38.85,38.9,11674.0,37.7866,37.8255,37.7769,37.8255,11674.0
2022-11-17 11:20:00,38.89,38.91,38.86,38.88,16688.0,37.8158,37.8352,37.7866,37.8061,16688.0
2022-11-17 11:25:00,38.9,38.94,38.88,38.94,7500.0,37.8255,37.8644,37.8061,37.8644,7500.0
2022-11-17 11:30:00,38.94,38.96,38.92,38.95,9316.0,37.8644,37.8839,37.845,37.8741,9316.0
2022-11-17 11:35:00,38.96,38.99,38.95,38.99,15614.0,37.8839,37.913,37.8741,37.913,15614.0
2022-11-17 11:40:00,38.98,39.02,38.96,39.02,44032.0,37.9033,37.9422,37.8839,37.9422,44032.0
2022-11-17 11:45:00,39.01,39.02,38.97,38.98,13172.0,37.9325,37.9422,37.8936,37.9033,13172.0
2022-11-17 11:50:00,38.98,39.0,38.97,38.98,13466.0,37.9033,37.9228,37.8936,37.9033,13466.0
2022-11-17 11:55:00,38.99,39.16,38.99,39.15,20508.0,37.913,38.0783,37.913,38.0686,20508.0
2022-11-17 12:00:00,39.16,39.24,39.15,39.22,22698.0,38.0783,38.1561,38.0686,38.1367,22698.0
2022-11-17 12:05:00,39.22,39.24,39.2,39.21,13372.0,38.1367,38.1561,38.1172,38.127,13372.0
2022-11-17 12:10:00,39.21,39.23,39.19,39.21,16086.0,38.127,38.1464,38.1075,38.127,16086.0
2022-11-17 12:15:00,39.21,39.23,39.19,39.23,13362.0,38.127,38.1464,38.1075,38.1464,13362.0
2022-11-17 12:20:00,39.23,39.23,39.18,39.19,86464.0,38.1464,38.1464,38.0978,38.1075,86464.0
2022-11-17 12:25:00,39.2,39.26,39.19,39.24,19526.0,38.1172,38.1756,38.1075,38.1561,19526.0
2022-11-17 12:30:00,39.24,39.27,39.23,39.23,7086.0,38.1561,38.1853,38.1464,38.1464,7086.0
2022-11-17 12:35:00,39.23,39.29,39.23,39.29,11488.0,38.1464,38.2048,38.1464,38.2048,11488.0
2022-11-17 12:40:00,39.3,39.33,39.3,39.33,9730.0,38.2145,38.2436,38.2145,38.2436,9730.0
2022-11-17 12:45:00,39.34,39.35,39.33,39.33,7026.0,38.2534,38.2631,38.2436,38.2436,7026.0
2022-11-17 12:50:00,39.34,39.41,39.34,39.39,18528.0,38.2534,38.3214,38.2534,38.302,18528.0
2022-11-17 12:55:00,39.4,39.41,39.38,39.4,10108.0,38.3117,38.3214,38.2923,38.3117,10108.0
2022-11-17 13:00:00,39.4,39.41,39.38,39.38,5700.0,38.3117,38.3214,38.2923,38.2923,5700.0
2022-11-17 13:05:00,39.38,39.42,39.37,39.41,8336.0,38.2923,38.3312,38.2825,38.3214,8336.0
2022-11-17 13:10:00,39.42,39.49,39.42,39.44,28016.0,38.3312,38.3992,38.3312,38.3506,28016.0
2022-11-17 13:15:00,39.45,39.49,39.44,39.49,6736.0,38.3603,38.3992,38.3506,38.3992,6736.0
2022-11-17 13:20:00,39.49,39.51,39.46,39.49,26120.0,38.3992,38.4187,38.3701,38.3992,26120.0
2022-11-17 13:25:00,39.49,39.49,39.46,39.46,8042.0,38.3992,38.3992,38.3701,38.3701,8042.0
2022-11-17 13:30:00,39.47,39.49,39.43,39.48,11676.0,38.3798,38.3992,38.3409,38.3895,11676.0
2022-11-17 13:35:00,39.48,39.52,39.48,39.52,13088.0,38.3895,38.4284,38.3895,38.4284,13088.0
2022-11-17 13:40:00,39.52,39.52,39.47,39.47,6810.0,38.4284,38.4284,38.3798,38.3798,6810.0
2022-11-17 13:45:00,39.48,39.48,39.43,39.43,8452.0,38.3895,38.3895,38.3409,38.3409,8452.0
2022-11-17 13:50:00,39.44,39.46,39.42,39.43,20190.0,38.3506,38.3701,38.3312,38.3409,20190.0
2022-11-17 13:55:00,39.42,39.47,39.41,39.46,8404.0,38.3312,38.3798,38.3214,38.3701,8404.0
2022-11-17 14:00:00,39.45,39.52,39.44,39.5,9164.0,38.3603,38.4284,38.3506,38.4089,9164.0
2022-11-17 14:05:00,39.49,39.49,39.46,39.46,22316.0,38.3992,38.3992,38.3701,38.3701,22316.0
2022-11-17 14:10:00,39.45,39.45,39.38,39.41,11204.0,38.3603,38.3603,38.2923,38.3214,11204.0
2022-11-17 14:15:00,39.38,39.38,39.33,39.35,7236.0,38.2923,38.2923,38.2436,38.2631,7236.0
2022-11-17 14:20:00,39.35,39.38,39.33,39.38,9356.0,38.2631,38.2923,38.2436,38.2923,9356.0
2022-11-17 14:25:00,39.37,39.4,39.36,39.36,8816.0,38.2825,38.3117,38.2728,38.2728,8816.0
2022-11-17 14:30:00,39.37,39.38,39.35,39.36,8632.0,38.2825,38.2923,38.2631,38.2728,8632.0
2022-11-17 14:35:00,39.37,39.37,39.33,39.35,9694.0,38.2825,38.2825,38.2436,38.2631,9694.0
2022-11-17 14:40:00,39.34,39.35,39.28,39.3,14152.0,38.2534,38.2631,38.195,38.2145,14152.0
2022-11-17 14:45:00,39.29,39.34,39.27,39.33,11418.0,38.2048,38.2534,38.1853,38.2436,11418.0
2022-11-17 14:50:00,39.33,39.37,39.32,39.37,25358.0,38.2436,38.2825,38.2339,38.2825,25358.0
2022-11-17 14:55:00,39.37,39.38,39.35,39.37,14970.0,38.2825,38.2923,38.2631,38.2825,14970.0
2022-11-17 15:00:00,39.37,39.38,39.34,39.35,27876.0,38.2825,38.2923,38.2534,38.2631,27876.0
2022-11-17 15:05:00,39.35,39.38,39.33,39.34,23368.0,38.2631,38.2923,38.2436,38.2534,23368.0
2022-11-17 15:10:00,39.34,39.35,39.31,39.31,21220.0,38.2534,38.2631,38.2242,38.2242,21220.0
2022-11-17 15:15:00,39.31,39.33,39.29,39.29,18148.0,38.2242,38.2436,38.2048,38.2048,18148.0
2022-11-17 15:20:00,39.29,39.3,39.27,39.29,16176.0,38.2048,38.2145,38.1853,38.2048,16176.0
2022-11-17 15:25:00,39.27,39.31,39.26,39.31,19712.0,38.1853,38.2242,38.1756,38.2242,19712.0
2022-11-17 15:30:00,39.3,39.35,39.3,39.35,19386.0,38.2145,38.2631,38.2145,38.2631,19386.0
2022-11-17 15:35:00,39.35,39.36,39.33,39.35,28234.0,38.2631,38.2728,38.2436,38.2631,28234.0
2022-11-17 15:40:00,39.35,39.38,39.33,39.33,40712.0,38.2631,38.2923,38.2436,38.2436,40712.0
2022-11-17 15:45:00,39.33,39.41,39.33,39.4,80340.0,38.2436,38.3214,38.2436,38.3117,80340.0
2022-11-17 15:50:00,39.41,39.42,39.34,39.34,98388.0,38.3214,38.3312,38.2534,38.2534,98388.0
2022-11-17 15:55:00,39.34,39.48,39.33,39.48,186596.0,38.2534,38.3895,38.2436,38.3895,186596.0
2022-11-18 09:30:00,40.05,40.1,39.9,39.92,171302.0,38.9438,38.9924,38.7979,38.8173,171302.0
2022-11-18 09:35:00,39.96,39.99,39.88,39.9,6980.0,38.8562,38.8854,38.7785,38.7979,6980.0
2022-11-18 09:40:00,39.87,39.91,39.78,39.91,16340.0,38.7687,38.8076,38.6812,38.8076,16340.0
2022-11-18 09:45:00,39.91,39.95,39.87,39.88,22090.0,38.8076,38.8465,38.7687,38.7785,22090.0
2022-11-18 09:50:00,39.88,39.97,39.88,39.93,20874.0,38.7785,38.866,38.7785,38.8271,20874.0
2022-11-18 09:55:00,39.95,39.99,39.88,39.9,11500.0,38.8465,38.8854,38.7785,38.7979,11500.0
2022-11-18 10:00:00,39.9,39.9,39.77,39.81,10140.0,38.7979,38.7979,38.6715,38.7104,10140.0
2022-11-18 10:05:00,39.82,39.86,39.77,39.86,14796.0,38.7201,38.759,38.6715,38.759,14796.0
2022-11-18 10:10:00,39.85,39.85,39.81,39.83,10552.0,38.7493,38.7493,38.7104,38.7298,10552.0
2022-11-18 10:15:00,39.82,39.87,39.8,39.81,12734.0,38.7201,38.7687,38.7007,38.7104,12734.0
2022-11-18 10:20:00,39.83,39.88,39.83,39.85,7444.0,38.7298,38.7785,38.7298,38.7493,7444.0
2022-11-18 10:25:00,39.85,39.85,39.73,39.81,19702.0,38.7493,38.7493,38.6326,38.7104,19702.0
2022-11-18 10:30:00,39.81,39.85,39.8,39.84,9354.0,38.7104,38.7493,38.7007,38.7396,9354.0
2022-11-18 10:35:00,39.85,39.86,39.8,39.82,12730.0,38.7493,38.759,38.7007,38.7201,12730.0
2022-11-18 10:40:00,39.82,39.87,39.82,39.84,16632.0,38.7201,38.7687,38.7201,38.7396,16632.0
2022-11-18 10:45:00,39.85,39.87,39.8,39.85,13754.0,38.7493,38.7687,38.7007,38.7493,13754.0
2022-11-18 10:50:00,39.85,39.94,39.85,39.94,62678.0,38.7493,38.8368,38.7493,38.8368,62678.0
2022-11-18 10:55:00,39.94,39.95,39.79,39.82,38962.0,38.8368,38.8465,38.6909,38.7201,38962.0
2022-11-18 11:00:00,39.82,39.85,39.79,39.83,29618.0,38.7201,38.7493,38.6909,38.7298,29618.0
2022-11-18 11:05:00,39.83,39.85,39.82,39.85,11068.0,38.7298,38.7493,38.7201,38.7493,11068.0
2022-11-18 11:10:00,39.85,39.89,39.84,39.88,24048.0,38.7493,38.7882,38.7396,38.7785,24048.0
2022-11-18 11:15:00,39.88,39.92,39.86,39.9,49336.0,38.7785,38.8173,38.759,38.7979,49336.0
2022-11-18 11:20:00,39.9,39.92,39.82,39.83,51690.0,38.7979,38.8173,38.7201,38.7298,51690.0
2022-11-18 11:25:00,39.85,39.88,39.83,39.85,10700.0,38.7493,38.7785,38.7298,38.7493,10700.0
2022-11-18 11:30:00,39.85,39.88,39.85,39.86,24572.0,38.7493,38.7785,38.7493,38.759,24572.0
2022-11-18 11:35:00,39.85,39.88,39.82,39.82,11124.0,38.7493,38.7785,38.7201,38.7201,11124.0
2022-11-18 11:40:00,39.84,39.85,39.81,39.85,5224.0,38.7396,38.7493,38.7104,38.7493,5224.0
2022-11-18 11:45:00,39.85,39.85,39.81,39.82,7528.0,38.7493,38.7493,38.7104,38.7201,7528.0
2022-11-18 11:50:00,39.81,39.82,39.79,39.8,7806.0,38.7104,38.7201,38.6909,38.7007,7806.0
2022-11-18 11:55:00,39.8,39.83,39.79,39.8,6770.0,38.7007,38.7298,38.6909,38.7007,6770.0
2022-11-18 12:00:00,39.81,39.82,39.79,39.8,13262.0,38.7104,38.7201,38.6909,38.7007,13262.0
2022-11-18 12:05:00,39.8,39.8,39.71,39.73,7298.0,38.7007,38.7007,38.6131,38.6326,7298.0
2022-11-18 12:10:00,39.73,39.75,39.72,39.72,3602.0,38.6326,38.652,38.6229,38.6229,3602.0
2022-11-18 12:15:00,39.71,39.71,39.6,39.6,11982.0,38.6131,38.6131,38.5062,38.5062,11982.0
2022-11-18 12:20:00,39.6,39.63,39.6,39.61,5124.0,38.5062,38.5354,38.5062,38.5159,5124.0
2022-11-18 12:25:00,39.62,39.65,39.62,39.63,39236.0,38.5256,38.5548,38.5256,38.5354,39236.0
2022-11-18 12:30:00,39.63,39.64,39.57,39.58,57084.0,38.5354,38.5451,38.477,38.4867,57084.0
2022-11-18 12:35:00,39.6,39.62,39.58,39.61,44262.0,38.5062,38.5256,38.4867,38.5159,44262.0
2022-11-18 12:40:00,39.62,39.62,39.56,39.56,24842.0,38.5256,38.5256,38.4673,38.4673,24842.0
2022-11-18 12:45:00,39.57,39.59,39.57,39.57,8906.0,38.477,38.4965,38.477,38.477,8906.0
2022-11-18 12:50:00,39.58,39.58,39.52,39.53,11090.0,38.4867,38.4867,38.4284,38.4381,11090.0
2022-11-18 12:55:00,39.52,39.56,39.51,39.54,18520.0,38.4284,38.4673,38.4187,38.4478,18520.0
2022-11-18 13:00:00,39.55,39.58,39.53,39.56,16256.0,38.4576,38.4867,38.4381,38.4673,16256.0
2022-11-18 13:05:00,39.57,39.66,39.57,39.66,111802.0,38.477,38.5645,38.477,38.5645,111802.0
2022-11-18 13:10:00,39.65,39.65,39.6,39.6,16896.0,38.5548,38.5548,38.5062,38.5062,16896.0
2022-11-18 13:15:00,39.6,39.6,39.55,39.58,10506.0,38.5062,38.5062,38.4576,38.4867,10506.0
2022-11-18 13:20:00,39.59,39.67,39.57,39.67,65050.0,38.4965,38.5743,38.477,38.5743,65050.0
2022-11-18 13:25:00,39.69,39.74,39.68,39.74,9394.0,38.5937,38.6423,38.584,38.6423,9394.0
2022-11-18 13:30:00,39.74,39.76,39.74,39.76,9162.0,38.6423,38.6618,38.6423,38.6618,9162.0
2022-11-18 13:35:00,39.76,39.77,39.7,39.7,9592.0,38.6618,38.6715,38.6034,38.6034,9592.0
2022-11-18 13:40:00,39.7,39.7,39.62,39.62,5026.0,38.6034,38.6034,38.5256,38.5256,5026.0
2022-11-18 13:45:00,39.63,39.65,39.63,39.63,5478.0,38.5354,38.5548,38.5354,38.5354,5478.0
2022-11-18 13:50:00,39.63,39.65,39.61,39.62,6466.0,38.5354,38.5548,38.5159,38.5256,6466.0
2022-11-18 13:55:00,39.61,39.65,39.61,39.65,5188.0,38.5159,38.5548,38.5159,38.5548,5188.0
2022-11-18 14:00:00,39.65,39.73,39.65,39.72,15604.0,38.5548,38.6326,38.5548,38.6229,15604.0
2022-11-18 14:05:00,39.72,39.73,39.71,39.72,8916.0,38.6229,38.6326,38.6131,38.6229,8916.0
2022-11-18 14:10:00,39.72,39.73,39.69,39.71,14448.0,38.6229,38.6326,38.5937,38.6131,14448.0
2022-11-18 14:15:00,39.71,39.74,39.69,39.71,50092.0,38.6131,38.6423,38.5937,38.6131,50092.0
2022-11-18 14:20:00,39.7,39.73,39.7,39.71,6294.0,38.6034,38.6326,38.6034,38.6131,6294.0
2022-11-18 14:25:00,39.71,39.72,39.68,39.7,8452.0,38.6131,38.6229,38.584,38.6034,8452.0
2022-11-18 14:30:00,39.71,39.74,39.67,39.69,9840.0,38.6131,38.6423,38.5743,38.5937,9840.0
2022-11-18 14:35:00,39.68,39.68,39.64,39.66,31836.0,38.584,38.584,38.5451,38.5645,31836.0
2022-11-18 14:40:00,39.66,39.7,39.65,39.68,8354.0,38.5645,38.6034,38.5548,38.584,8354.0
2022-11-18 14:45:00,39.68,39.72,39.68,39.7,8920.0,38.584,38.6229,38.584,38.6034,8920.0
2022-11-18 14:50:00,39.7,39.73,39.69,39.72,14626.0,38.6034,38.6326,38.5937,38.6229,14626.0
2022-11-18 14:55:00,39.71,39.74,39.71,39.74,11300.0,38.6131,38.6423,38.6131,38.6423,11300.0
2022-11-18 15:00:00,39.74,39.8,39.74,39.79,20030.0,38.6423,38.7007,38.6423,38.6909,20030.0
2022-11-18 15:05:00,39.8,39.82,39.77,39.8,90148.0,38.7007,38.7201,38.6715,38.7007,90148.0
2022-11-18 15:10:00,39.81,39.82,39.79,39.8,34142.0,38.7104,38.7201,38.6909,38.7007,34142.0
2022-11-18 15:15:00,39.8,39.81,39.74,39.75,24144.0,38.7007,38.7104,38.6423,38.652,24144.0
2022-11-18 15:20:00,39.74,39.74,39.68,39.73,48362.0,38.6423,38.6423,38.584,38.6326,48362.0
2022-11-18 15:25:00,39.73,39.83,39.73,39.83,12838.0,38.6326,38.7298,38.6326,38.7298,12838.0
2022-11-18 15:30:00,39.83,39.85,39.8,39.8,57360.0,38.7298,38.7493,38.7007,38.7007,57360.0
2022-11-18 15:35:00,39.8,39.88,39.77,39.88,145620.0,38.7007,38.7785,38.6715,38.7785,145620.0
2022-11-18 15:40:00,39.88,39.9,39.82,39.9,65438.0,38.7785,38.7979,38.7201,38.7979,65438.0
2022-11-18 15:45:00,39.9,39.92,39.84,39.91,82132.0,38.7979,38.8173,38.7396,38.8076,82132.0
2022-11-18 15:50:00,39.91,39.95,39.75,39.76,110528.0,38.8076,38.8465,38.652,38.6618,110528.0
2022-11-18 15:55:00,39.76,39.88,39.76,39.87,217328.0,38.6618,38.7785,38.6618,38.7687,217328.0
2022-11-21 09:30:00,39.66,39.81,39.65,39.74,44390.0,38.5645,38.7104,38.5548,38.6423,44390.0
2022-11-21 09:35:00,39.73,39.75,39.6,39.63,12682.0,38.6326,38.652,38.5062,38.5354,12682.0
2022-11-21 09:40:00,39.62,39.65,39.59,39.59,18086.0,38.5256,38.5548,38.4965,38.4965,18086.0
2022-11-21 09:45:00,39.59,39.78,39.59,39.76,95846.0,38.4965,38.6812,38.4965,38.6618,95846.0
2022-11-21 09:50:00,39.75,39.8,39.7,39.74,33668.0,38.652,38.7007,38.6034,38.6423,33668.0
2022-11-21 09:55:00,39.74,39.76,39.71,39.74,45750.0,38.6423,38.6618,38.6131,38.6423,45750.0
2022-11-21 10:00:00,39.78,39.84,39.75,39.75,15966.0,38.6812,38.7396,38.652,38.652,15966.0
2022-11-21 10:05:00,39.76,39.78,39.72,39.77,8346.0,38.6618,38.6812,38.6229,38.6715,8346.0
2022-11-21 10:10:00,39.77,39.83,39.75,39.83,10862.0,38.6715,38.7298,38.652,38.7298,10862.0
2022-11-21 10:15:00,39.83,39.84,39.79,39.82,9360.0,38.7298,38.7396,38.6909,38.7201,9360.0
2022-11-21 10:20:00,39.82,39.84,39.74,39.83,15364.0,38.7201,38.7396,38.6423,38.7298,15364.0
2022-11-21 10:25:00,39.83,39.88,39.83,39.88,12090.0,38.7298,38.7785,38.7298,38.7785,12090.0
2022-11-21 10:30:00,39.85,39.89,39.84,39.84,8256.0,38.7493,38.7882,38.7396,38.7396,8256.0
2022-11-21 10:35:00,39.85,39.9,39.84,39.88,9392.0,38.7493,38.7979,38.7396,38.7785,9392.0
2022-11-21 10:40:00,39.88,39.93,39.85,39.88,8416.0,38.7785,38.8271,38.7493,38.7785,8416.0
2022-11-21 10:45:00,39.88,39.89,39.83,39.87,8474.0,38.7785,38.7882,38.7298,38.7687,8474.0
2022-11-21 10:50:00,39.86,39.88,39.84,39.85,8590.0,38.759,38.7785,38.7396,38.7493,8590.0
2022-11-21 10:55:00,39.85,39.88,39.82,39.85,12254.0,38.7493,38.7785,38.7201,38.7493,12254.0
2022-11-21 11:00:00,39.85,39.88,39.84,39.88,11688.0,38.7493,38.7785,38.7396,38.7785,11688.0
2022-11-21 11:05:00,39.88,39.9,39.87,39.9,5830.0,38.7785,38.7979,38.7687,38.7979,5830.0
2022-11-21 11:10:00,39.9,39.92,39.88,39.88,15508.0,38.7979,38.8173,38.7785,38.7785,15508.0
2022-11-21 11:15:00,39.88,39.91,39.88,39.89,9152.0,38.7785,38.8076,38.7785,38.7882,9152.0
2022-11-21 11:20:00,39.88,40.0,39.88,39.99,35040.0,38.7785,38.8951,38.7785,38.8854,35040.0
2022-11-21 11:25:00,39.99,39.99,39.83,39.85,17398.0,38.8854,38.8854,38.7298,38.7493,17398.0
2022-11-21 11:30:00,39.85,39.87,39.81,39.86,18370.0,38.7493,38.7687,38.7104,38.759,18370.0
2022-11-21 11:35:00,39.87,39.9,39.86,39.88,12446.0,38.7687,38.7979,38.759,38.7785,12446.0
2022-11-21 11:40:00,39.88,39.9,39.85,39.85,5532.0,38.7785,38.7979,38.7493,38.7493,5532.0
2022-11-21 11:45:00,39.85,39.94,39.85,39.93,29694.0,38.7493,38.8368,38.7493,38.8271,29694.0
2022-11-21 11:50:00,39.91,39.94,39.91,39.92,8050.0,38.8076,38.8368,38.8076,38.8173,8050.0
2022-11-21 11:55:00,39.92,39.93,39.8,39.82,24280.0,38.8173,38.8271,38.7007,38.7201,24280.0
2022-11-21 12:00:00,39.83,39.89,39.82,39.86,8182.0,38.7298,38.7882,38.7201,38.759,8182.0
2022-11-21 12:05:00,39.88,39.92,39.88,39.91,7298.0,38.7785,38.8173,38.7785,38.8076,7298.0
2022-11-21 12:10:00,39.91,39.93,39.9,39.91,12386.0,38.8076,38.8271,38.7979,38.8076,12386.0
2022-11-21 12:15:00,39.91,39.92,39.9,39.91,12460.0,38.8076,38.8173,38.7979,38.8076,12460.0
2022-11-21 12:20:00,39.9,39.94,39.89,39.94,11474.0,38.7979,38.8368,38.7882,38.8368,11474.0
2022-11-21 12:25:00,39.94,39.94,39.91,39.92,7212.0,38.8368,38.8368,38.8076,38.8173,7212.0
2022-11-21 12:30:00,39.91,39.92,39.88,39.91,17590.0,38.8076,38.8173,38.7785,38.8076,17590.0
2022-11-21 12:35:00,39.92,39.96,39.89,39.89,10108.0,38.8173,38.8562,38.7882,38.7882,10108.0
2022-11-21 12:40:00,39.89,39.92,39.88,39.88,10446.0,38.7882,38.8173,38.7785,38.7785,10446.0
2022-11-21 12:45:00,39.88,39.9,39.85,39.85,18192.0,38.7785,38.7979,38.7493,38.7493,18192.0
2022-11-21 12:50:00,39.85,39.87,39.84,39.87,11762.0,38.7493,38.7687,38.7396,38.7687,11762.0
2022-11-21 12:55:00,39.87,39.9,39.85,39.86,11714.0,38.7687,38.7979,38.7493,38.759,11714.0
2022-11-21 13:00:00,39.86,39.88,39.85,39.88,12684.0,38.759,38.7785,38.7493,38.7785,12684.0
2022-11-21 13:05:00,39.88,39.94,39.88,39.93,73744.0,38.7785,38.8368,38.7785,38.8271,73744.0
2022-11-21 13:10:00,39.94,40.02,39.94,39.99,58928.0,38.8368,38.9146,38.8368,38.8854,58928.0
2022-11-21 13:15:00,39.98,39.98,39.92,39.93,9806.0,38.8757,38.8757,38.8173,38.8271,9806.0
2022-11-21 13:20:00,39.94,39.95,39.91,39.94,29284.0,38.8368,38.8465,38.8076,38.8368,29284.0
2022-11-21 13:25:00,39.94,39.95,39.9,39.92,23600.0,38.8368,38.8465,38.7979,38.8173,23600.0
2022-11-21 13:30:00,39.93,39.93,39.88,39.91,8806.0,38.8271,38.8271,38.7785,38.8076,8806.0
2022-11-21 13:35:00,39.91,39.99,39.91,39.98,15914.0,38.8076,38.8854,38.8076,38.8757,15914.0
2022-11-21 13:40:00,39.99,39.99,39.94,39.96,12824.0,38.8854,38.8854,38.8368,38.8562,12824.0
2022-11-21 13:45:00,39.95,39.95,39.92,39.93,8504.0,38.8465,38.8465,38.8173,38.8271,8504.0
2022-11-21 13:50:00,39.93,39.95,39.92,39.92,11674.0,38.8271,38.8465,38.8173,38.8173,11674.0
2022-11-21 13:55:00,39.92,39.93,39.91,39.91,5954.0,38.8173,38.8271,38.8076,38.8076,5954.0
2022-11-21 14:00:00,39.91,39.95,39.91,39.94,10496.0,38.8076,38.8465,38.8076,38.8368,10496.0
2022-11-21 14:05:00,39.94,39.95,39.93,39.94,10296.0,38.8368,38.8465,38.8271,38.8368,10296.0
2022-11-21 14:10:00,39.94,39.96,39.93,39.95,20834.0,38.8368,38.8562,38.8271,38.8465,20834.0
2022-11-21 14:15:00,39.95,39.97,39.95,39.97,10252.0,38.8465,38.866,38.8465,38.866,10252.0
2022-11-21 14:20:00,39.96,39.96,39.89,39.9,14126.0,38.8562,38.8562,38.7882,38.7979,14126.0
2022-11-21 14:25:00,39.9,39.91,39.88,39.88,9146.0,38.7979,38.8076,38.7785,38.7785,9146.0
2022-11-21 14:30:00,39.88,39.9,39.87,39.89,9166.0,38.7785,38.7979,38.7687,38.7882,9166.0
2022-11-21 14:35:00,39.9,39.9,39.88,39.9,9540.0,38.7979,38.7979,38.7785,38.7979,9540.0
2022-11-21 14:40:00,39.89,39.91,39.87,39.87,11302.0,38.7882,38.8076,38.7687,38.7687,11302.0
2022-11-21 14:45:00,39.87,39.88,39.85,39.86,15482.0,38.7687,38.7785,38.7493,38.759,15482.0
2022-11-21 14:50:00,39.86,39.88,39.84,39.87,15616.0,38.759,38.7785,38.7396,38.7687,15616.0
2022-11-21 14:55:00,39.87,39.88,39.83,39.83,15834.0,38.7687,38.7785,38.7298,38.7298,15834.0
2022-11-21 15:00:00,39.83,39.84,39.8,39.83,19106.0,38.7298,38.7396,38.7007,38.7298,19106.0
2022-11-21 15:05:00,39.83,39.84,39.81,39.83,21272.0,38.7298,38.7396,38.7104,38.7298,21272.0
2022-11-21 15:10:00,39.83,39.83,39.79,39.8,27178.0,38.7298,38.7298,38.6909,38.7007,27178.0
2022-11-21 15:15:00,39.79,39.79,39.75,39.77,45092.0,38.6909,38.6909,38.652,38.6715,45092.0
2022-11-21 15:20:00,39.77,39.79,39.72,39.72,26222.0,38.6715,38.6909,38.6229,38.6229,26222.0
2022-11-21 15:25:00,39.72,39.74,39.69,39.74,37074.0,38.6229,38.6423,38.5937,38.6423,37074.0
2022-11-21 15:30:00,39.74,39.77,39.71,39.71,22024.0,38.6423,38.6715,38.6131,38.6131,22024.0
2022-11-21 15:35:00,39.71,39.73,39.69,39.71,34592.0,38.6131,38.6326,38.5937,38.6131,34592.0
2022-11-21 15:40:00,39.71,39.72,39.68,39.69,32358.0,38.6131,38.6229,38.584,38.5937,32358.0
2022-11-21 15:45:00,39.7,39.77,39.7,39.77,51978.0,38.6034,38.6715,38.6034,38.6715,51978.0
2022-11-21 15:50:00,39.77,39.85,39.76,39.82,146426.0,38.6715,38.7493,38.6618,38.7201,146426.0
2022-11-21 15:55:00,39.82,39.82,39.74,39.77,209882.0,38.7201,38.7201,38.6423,38.6715,209882.0
2022-11-22 09:30:00,39.63,39.84,39.56,39.64,162296.0,38.5354,38.7396,38.4673,38.5451,162296.0
2022-11-22 09:35:00,39.64,39.69,39.58,39.63,60570.0,38.5451,38.5937,38.4867,38.5354,60570.0
2022-11-22 09:40:00,39.63,39.65,39.57,39.61,124724.0,38.5354,38.5548,38.477,38.5159,124724.0
2022-11-22 09:45:00,39.6,39.65,39.54,39.55,69802.0,38.5062,38.5548,38.4478,38.4576,69802.0
2022-11-22 09:50:00,39.55,39.63,39.49,39.62,38494.0,38.4576,38.5354,38.3992,38.5256,38494.0
2022-11-22 09:55:00,39.62,39.7,39.62,39.7,43856.0,38.5256,38.6034,38.5256,38.6034,43856.0
2022-11-22 10:00:00,39.7,39.76,39.68,39.7,35510.0,38.6034,38.6618,38.584,38.6034,35510.0
2022-11-22 10:05:00,39.7,39.74,39.63,39.63,31258.0,38.6034,38.6423,38.5354,38.5354,31258.0
2022-11-22 10:10:00,39.63,39.73,39.63,39.72,30654.0,38.5354,38.6326,38.5354,38.6229,30654.0
2022-11-22 10:15:00,39.74,39.75,39.68,39.71,25876.0,38.6423,38.652,38.584,38.6131,25876.0
2022-11-22 10:20:00,39.71,39.73,39.67,39.68,23704.0,38.6131,38.6326,38.5743,38.584,23704.0
2022-11-22 10:25:00,39.68,39.74,39.68,39.72,51900.0,38.584,38.6423,38.584,38.6229,51900.0
2022-11-22 10:30:00,39.72,39.76,39.68,39.73,49834.0,38.6229,38.6618,38.584,38.6326,49834.0
2022-11-22 10:35:00,39.73,39.73,39.69,39.7,29994.0,38.6326,38.6326,38.5937,38.6034,29994.0
2022-11-22 10:40:00,39.7,39.76,39.7,39.76,25154.0,38.6034,38.6618,38.6034,38.6618,25154.0
2022-11-22 10:45:00,39.76,39.87,39.76,39.86,35290.0,38.6618,38.7687,38.6618,38.759,35290.0
2022-11-22 10:50:00,39.87,39.91,39.85,39.89,54076.0,38.7687,38.8076,38.7493,38.7882,54076.0
2022-11-22 10:55:00,39.88,39.92,39.84,39.87,29834.0,38.7785,38.8173,38.7396,38.7687,29834.0
2022-11-22 11:00:00,39.87,39.87,39.79,39.81,58748.0,38.7687,38.7687,38.6909,38.7104,58748.0
2022-11-22 11:05:00,39.8,39.85,39.79,39.85,121514.0,38.7007,38.7493,38.6909,38.7493,121514.0
2022-11-22 11:10:00,39.85,39.87,39.77,39.77,46988.0,38.7493,38.7687,38.6715,38.6715,46988.0
2022-11-22 11:15:00,39.78,39.81,39.73,39.77,162934.0,38.6812,38.7104,38.6326,38.6715,162934.0
2022-11-22 11:20:00,39.77,39.77,39.72,39.72,61258.0,38.6715,38.6715,38.6229,38.6229,61258.0
2022-11-22 11:25:00,39.72,39.77,39.66,39.74,212024.0,38.6229,38.6715,38.5645,38.6423,212024.0
2022-11-22 11:30:00,39.74,39.79,39.72,39.74,90748.0,38.6423,38.6909,38.6229,38.6423,90748.0
2022-11-22 11:35:00,39.74,39.78,39.73,39.77,36396.0,38.6423,38.6812,38.6326,38.6715,36396.0
2022-11-22 11:40:00,39.77,39.78,39.72,39.74,85396.0,38.6715,38.6812,38.6229,38.6423,85396.0
2022-11-22 11:45:00,39.73,39.77,39.73,39.77,58354.0,38.6326,38.6715,38.6326,38.6715,58354.0
2022-11-22 11:50:00,39.77,39.79,39.74,39.77,39214.0,38.6715,38.6909,38.6423,38.6715,39214.0
2022-11-22 11:55:00,39.76,39.8,39.74,39.75,164034.0,38.6618,38.7007,38.6423,38.652,164034.0
2022-11-22 12:00:00,39.76,39.8,39.75,39.78,55402.0,38.6618,38.7007,38.652,38.6812,55402.0
2022-11-22 12:05:00,39.77,39.78,39.73,39.76,44506.0,38.6715,38.6812,38.6326,38.6618,44506.0
2022-11-22 12:10:00,39.75,39.77,39.75,39.75,15126.0,38.652,38.6715,38.652,38.652,15126.0
2022-11-22 12:15:00,39.75,39.78,39.74,39.74,17348.0,38.652,38.6812,38.6423,38.6423,17348.0
2022-11-22 12:20:00,39.74,39.76,39.73,39.75,17162.0,38.6423,38.6618,38.6326,38.652,17162.0
2022-11-22 12:25:00,39.74,39.76,39.73,39.74,35010.0,38.6423,38.6618,38.6326,38.6423,35010.0
2022-11-22 12:30:00,39.74,39.77,39.74,39.77,12610.0,38.6423,38.6715,38.6423,38.6715,12610.0
2022-11-22 12:35:00,39.77,39.77,39.75,39.77,42432.0,38.6715,38.6715,38.652,38.6715,42432.0
2022-11-22 12:40:00,39.76,39.77,39.71,39.74,26670.0,38.6618,38.6715,38.6131,38.6423,26670.0
2022-11-22 12:45:00,39.74,39.75,39.72,39.73,84862.0,38.6423,38.652,38.6229,38.6326,84862.0
2022-11-22 12:50:00,39.73,39.73,39.67,39.69,50908.0,38.6326,38.6326,38.5743,38.5937,50908.0
2022-11-22 12:55:00,39.68,39.7,39.68,39.69,40342.0,38.584,38.6034,38.584,38.5937,40342.0
2022-11-22 13:00:00,39.71,39.73,39.69,39.69,85276.0,38.6131,38.6326,38.5937,38.5937,85276.0
2022-11-22 13:05:00,39.69,39.76,39.65,39.75,112476.0,38.5937,38.6618,38.5548,38.652,112476.0
2022-11-22 13:10:00,39.75,39.78,39.74,39.78,21434.0,38.652,38.6812,38.6423,38.6812,21434.0
2022-11-22 13:15:00,39.78,39.81,39.76,39.81,89316.0,38.6812,38.7104,38.6618,38.7104,89316.0
2022-11-22 13:20:00,39.81,39.84,39.8,39.84,13882.0,38.7104,38.7396,38.7007,38.7396,13882.0
2022-11-22 13:25:00,39.85,39.85,39.83,39.85,18670.0,38.7493,38.7493,38.7298,38.7493,18670.0
2022-11-22 13:30:00,39.85,39.88,39.84,39.87,12634.0,38.7493,38.7785,38.7396,38.7687,12634.0
2022-11-22 13:35:00,39.86,39.88,39.86,39.87,10318.0,38.759,38.7785,38.759,38.7687,10318.0
2022-11-22 13:40:00,39.88,39.89,39.87,39.88,11068.0,38.7785,38.7882,38.7687,38.7785,11068.0
2022-11-22 13:45:00,39.88,39.88,39.85,39.88,12630.0,38.7785,38.7785,38.7493,38.7785,12630.0
2022-11-22 13:50:00,39.88,39.91,39.87,39.91,8734.0,38.7785,38.8076,38.7687,38.8076,8734.0
2022-11-22 13:55:00,39.91,39.94,39.88,39.94,10786.0,38.8076,38.8368,38.7785,38.8368,10786.0
2022-11-22 14:00:00,39.94,39.96,39.93,39.93,17800.0,38.8368,38.8562,38.8271,38.8271,17800.0
2022-11-22 14:05:00,39.96,39.97,39.94,39.94,12374.0,38.8562,38.866,38.8368,38.8368,12374.0
2022-11-22 14:10:00,39.96,39.96,39.94,39.96,7656.0,38.8562,38.8562,38.8368,38.8562,7656.0
2022-11-22 14:15:00,39.97,40.02,39.97,40.01,40658.0,38.866,38.9146,38.866,38.9049,40658.0
2022-11-22 14:20:00,40.01,40.05,40.0,40.04,11986.0,38.9049,38.9438,38.8951,38.934,11986.0
2022-11-22 14:25:00,40.04,40.04,40.02,40.02,18594.0,38.934,38.934,38.9146,38.9146,18594.0
2022-11-22 14:30:00,40.02,40.02,39.97,39.97,21588.0,38.9146,38.9146,38.866,38.866,21588.0
2022-11-22 14:35:00,39.97,40.02,39.97,40.02,11054.0,38.866,38.9146,38.866,38.9146,11054.0
2022-11-22 14:40:00,40.02,40.03,40.0,40.0,13952.0,38.9146,38.9243,38.8951,38.8951,13952.0
2022-11-22 14:45:00,40.0,40.02,40.0,40.01,48098.0,38.8951,38.9146,38.8951,38.9049,48098.0
2022-11-22 14:50:00,40.0,40.04,40.0,40.02,56984.0,38.8951,38.934,38.8951,38.9146,56984.0
2022-11-22 14:55:00,40.02,40.05,39.99,40.02,114378.0,38.9146,38.9438,38.8854,38.9146,114378.0
2022-11-22 15:00:00,40.02,40.06,40.02,40.05,27438.0,38.9146,38.9535,38.9146,38.9438,27438.0
2022-11-22 15:05:00,40.05,40.07,40.0,40.02,70764.0,38.9438,38.9632,38.8951,38.9146,70764.0
2022-11-22 15:10:00,40.02,40.04,40.01,40.02,19952.0,38.9146,38.934,38.9049,38.9146,19952.0
2022-11-22 15:15:00,40.02,40.02,39.99,39.99,21888.0,38.9146,38.9146,38.8854,38.8854,21888.0
2022-11-22 15:20:00,39.99,40.04,39.99,40.04,20146.0,38.8854,38.934,38.8854,38.934,20146.0
2022-11-22 15:25:00,40.04,40.04,40.0,40.01,27952.0,38.934,38.934,38.8951,38.9049,27952.0
2022-11-22 15:30:00,40.01,40.05,40.01,40.05,27366.0,38.9049,38.9438,38.9049,38.9438,27366.0
2022-11-22 15:35:00,40.05,40.07,40.04,40.05,35378.0,38.9438,38.9632,38.934,38.9438,35378.0
2022-11-22 15:40:00,40.05,40.08,40.04,40.08,49474.0,38.9438,38.9729,38.934,38.9729,49474.0
2022-11-22 15:45:00,40.07,40.11,40.07,40.1,60430.0,38.9632,39.0021,38.9632,38.9924,60430.0
2022-11-22 15:50:00,40.11,40.12,40.05,40.05,98332.0,39.0021,39.0118,38.9438,38.9438,98332.0
2022-11-22 15:55:00,40.06,40.09,40.03,40.05,281612.0,38.9535,38.9827,38.9243,38.9438,281612.0
2022-11-23 09:30:00,40.13,40.38,40.12,40.3,94906.0,39.0215,39.2646,39.0118,39.1869,94906.0
2022-11-23 09:35:00,40.33,40.35,40.24,40.33,12622.0,39.216,39.2355,39.1285,39.216,12622.0
2022-11-23 09:40:00,40.32,40.38,40.28,40.3,6262.0,39.2063,39.2646,39.1674,39.1869,6262.0
2022-11-23 09:45:00,40.32,40.42,40.28,40.32,16616.0,39.2063,39.3035,39.1674,39.2063,16616.0
2022-11-23 09:50:00,40.35,40.38,40.34,40.38,8446.0,39.2355,39.2646,39.2257,39.2646,8446.0
2022-11-23 09:55:00,40.38,40.41,40.35,40.38,9612.0,39.2646,39.2938,39.2355,39.2646,9612.0
2022-11-23 10:00:00,40.4,40.43,40.31,40.35,15536.0,39.2841,39.3133,39.1966,39.2355,15536.0
2022-11-23 10:05:00,40.35,40.4,40.33,40.35,12674.0,39.2355,39.2841,39.216,39.2355,12674.0
2022-11-23 10:10:00,40.35,40.4,40.35,40.38,21774.0,39.2355,39.2841,39.2355,39.2646,21774.0
2022-11-23 10:15:00,40.35,40.35,40.29,40.31,10838.0,39.2355,39.2355,39.1771,39.1966,10838.0
2022-11-23 10:20:00,40.31,40.38,40.3,40.37,13448.0,39.1966,39.2646,39.1869,39.2549,13448.0
2022-11-23 10:25:00,40.38,40.39,40.3,40.32,24418.0,39.2646,39.2744,39.1869,39.2063,24418.0
2022-11-23 10:30:00,40.33,40.33,40.28,40.31,13002.0,39.216,39.216,39.1674,39.1966,13002.0
2022-11-23 10:35:00,40.31,40.33,40.26,40.31,23646.0,39.1966,39.216,39.148,39.1966,23646.0
2022-11-23 10:40:00,40.31,40.41,40.3,40.4,45166.0,39.1966,39.2938,39.1869,39.2841,45166.0
2022-11-23 10:45:00,40.4,40.4,40.35,40.37,10516.0,39.2841,39.2841,39.2355,39.2549,10516.0
2022-11-23 10:50:00,40.37,40.38,40.32,40.32,13776.0,39.2549,39.2646,39.2063,39.2063,13776.0
2022-11-23 10:55:00,40.33,40.33,40.23,40.24,24200.0,39.216,39.216,39.1188,39.1285,24200.0
2022-11-23 11:00:00,40.26,40.28,40.18,40.2,28958.0,39.148,39.1674,39.0702,39.0896,28958.0
2022-11-23 11:05:00,40.2,40.24,40.2,40.23,9098.0,39.0896,39.1285,39.0896,39.1188,9098.0
2022-11-23 11:10:00,40.23,40.29,40.22,40.27,16360.0,39.1188,39.1771,39.1091,39.1577,16360.0
2022-11-23 11:15:00,40.28,40.29,40.22,40.22,14930.0,39.1674,39.1771,39.1091,39.1091,14930.0
2022-11-23 11:20:00,40.22,40.27,40.21,40.24,10776.0,39.1091,39.1577,39.0993,39.1285,10776.0
2022-11-23 11:25:00,40.24,40.24,40.17,40.21,12910.0,39.1285,39.1285,39.0604,39.0993,12910.0
2022-11-23 11:30:00,40.2,40.2,40.15,40.18,24246.0,39.0896,39.0896,39.041,39.0702,24246.0
2022-11-23 11:35:00,40.18,40.18,40.15,40.16,3532.0,39.0702,39.0702,39.041,39.0507,3532.0
2022-11-23 11:40:00,40.16,40.17,40.16,40.16,6162.0,39.0507,39.0604,39.0507,39.0507,6162.0
2022-11-23 11:45:00,40.15,40.15,40.07,40.08,17578.0,39.041,39.041,38.9632,38.9729,17578.0
2022-11-23 11:50:00,40.08,40.12,40.04,40.04,6330.0,38.9729,39.0118,38.934,38.934,6330.0
2022-11-23 11:55:00,40.03,40.09,40.02,40.09,8030.0,38.9243,38.9827,38.9146,38.9827,8030.0
2022-11-23 12:00:00,40.08,40.1,40.08,40.08,3384.0,38.9729,38.9924,38.9729,38.9729,3384.0
2022-11-23 12:05:00,40.09,40.1,40.08,40.1,6426.0,38.9827,38.9924,38.9729,38.9924,6426.0
2022-11-23 12:10:00,40.1,40.12,40.08,40.1,8862.0,38.9924,39.0118,38.9729,38.9924,8862.0
2022-11-23 12:15:00,40.1,40.12,40.09,40.1,6266.0,38.9924,39.0118,38.9827,38.9924,6266.0
2022-11-23 12:20:00,40.1,40.12,40.1,40.1,6394.0,38.9924,39.0118,38.9924,38.9924,6394.0
2022-11-23 12:25:00,40.1,40.1,40.08,40.09,3336.0,38.9924,38.9924,38.9729,38.9827,3336.0
2022-11-23 12:30:00,40.09,40.1,40.07,40.09,7178.0,38.9827,38.9924,38.9632,38.9827,7178.0
2022-11-23 12:35:00,40.09,40.1,40.04,40.07,18604.0,38.9827,38.9924,38.934,38.9632,18604.0
2022-11-23 12:40:00,40.07,40.07,40.02,40.03,17484.0,38.9632,38.9632,38.9146,38.9243,17484.0
2022-11-23 12:45:00,40.02,40.05,40.02,40.04,13234.0,38.9146,38.9438,38.9146,38.934,13234.0
2022-11-23 12:50:00,40.04,40.04,39.99,40.01,16870.0,38.934,38.934,38.8854,38.9049,16870.0
2022-11-23 12:55:00,40.01,40.01,39.92,39.95,7992.0,38.9049,38.9049,38.8173,38.8465,7992.0
2022-11-23 13:00:00,39.95,40.05,39.95,40.04,58070.0,38.8465,38.9438,38.8465,38.934,58070.0
2022-11-23 13:05:00,40.03,40.04,39.99,39.99,7630.0,38.9243,38.934,38.8854,38.8854,7630.0
2022-11-23 13:10:00,39.99,40.01,39.99,39.99,6008.0,38.8854,38.9049,38.8854,38.8854,6008.0
2022-11-23 13:15:00,39.99,40.0,39.98,39.99,6632.0,38.8854,38.8951,38.8757,38.8854,6632.0
2022-11-23 13:20:00,39.99,40.02,39.99,40.02,6506.0,38.8854,38.9146,38.8854,38.9146,6506.0
2022-11-23 13:25:00,40.02,40.05,40.01,40.05,15696.0,38.9146,38.9438,38.9049,38.9438,15696.0
2022-11-23 13:30:00,40.05,40.06,40.04,40.06,22466.0,38.9438,38.9535,38.934,38.9535,22466.0
2022-11-23 13:35:00,40.07,40.09,40.07,40.08,19714.0,38.9632,38.9827,38.9632,38.9729,19714.0
2022-11-23 13:40:00,40.07,40.08,40.06,40.08,14862.0,38.9632,38.9729,38.9535,38.9729,14862.0
2022-11-23 13:45:00,40.07,40.09,40.05,40.08,25054.0,38.9632,38.9827,38.9438,38.9729,25054.0
2022-11-23 13:50:00,40.06,40.09,40.06,40.08,16956.0,38.9535,38.9827,38.9535,38.9729,16956.0
2022-11-23 13:55:00,40.09,40.1,40.08,40.1,5952.0,38.9827,38.9924,38.9729,38.9924,5952.0
2022-11-23 14:00:00,40.09,40.27,40.04,40.26,29404.0,38.9827,39.1577,38.934,39.148,29404.0
2022-11-23 14:05:00,40.26,40.26,40.19,40.2,12294.0,39.148,39.148,39.0799,39.0896,12294.0
2022-11-23 14:10:00,40.21,40.22,40.18,40.2,9048.0,39.0993,39.1091,39.0702,39.0896,9048.0
2022-11-23 14:15:00,40.2,40.22,40.15,40.15,11986.0,39.0896,39.1091,39.041,39.041,11986.0
2022-11-23 14:20:00,40.16,40.22,40.15,40.2,10638.0,39.0507,39.1091,39.041,39.0896,10638.0
2022-11-23 14:25:00,40.21,40.25,40.2,40.2,11404.0,39.0993,39.1382,39.0896,39.0896,11404.0
2022-11-23 14:30:00,40.2,40.2,40.16,40.16,12658.0,39.0896,39.0896,39.0507,39.0507,12658.0
2022-11-23 14:35:00,40.15,40.15,40.1,40.1,18020.0,39.041,39.041,38.9924,38.9924,18020.0
2022-11-23 14:40:00,40.13,40.18,40.13,40.18,6656.0,39.0215,39.0702,39.0215,39.0702,6656.0
2022-11-23 14:45:00,40.19,40.24,40.18,40.23,10834.0,39.0799,39.1285,39.0702,39.1188,10834.0
2022-11-23 14:50:00,40.22,40.25,40.2,40.2,22674.0,39.1091,39.1382,39.0896,39.0896,22674.0
2022-11-23 14:55:00,40.19,40.21,40.17,40.19,12388.0,39.0799,39.0993,39.0604,39.0799,12388.0
2022-11-23 15:00:00,40.18,40.21,40.16,40.19,13474.0,39.0702,39.0993,39.0507,39.0799,13474.0
2022-11-23 15:05:00,40.21,40.24,40.2,40.23,12080.0,39.0993,39.1285,39.0896,39.1188,12080.0
2022-11-23 15:10:00,40.23,40.23,40.21,40.23,9586.0,39.1188,39.1188,39.0993,39.1188,9586.0
2022-11-23 15:15:00,40.22,40.26,40.21,40.25,17280.0,39.1091,39.148,39.0993,39.1382,17280.0
2022-11-23 15:20:00,40.24,40.24,40.19,40.21,25732.0,39.1285,39.1285,39.0799,39.0993,25732.0
2022-11-23 15:25:00,40.21,40.21,40.15,40.16,29274.0,39.0993,39.0993,39.041,39.0507,29274.0
2022-11-23 15:30:00,40.17,40.17,40.15,40.15,11670.0,39.0604,39.0604,39.041,39.041,11670.0
2022-11-23 15:35:00,40.15,40.15,40.13,40.14,16362.0,39.041,39.041,39.0215,39.0313,16362.0
2022-11-23 15:40:00,40.13,40.14,40.1,40.12,21444.0,39.0215,39.0313,38.9924,39.0118,21444.0
2022-11-23 15:45:00,40.12,40.12,40.06,40.07,44768.0,39.0118,39.0118,38.9535,38.9632,44768.0
2022-11-23 15:50:00,40.08,40.15,40.08,40.13,47274.0,38.9729,39.041,38.9729,39.0215,47274.0
2022-11-23 15:55:00,40.13,40.13,40.03,40.06,257104.0,39.0215,39.0215,38.9243,38.9535,257104.0
2022-11-25 09:30:00,40.0,40.12,39.87,40.09,57728.0,38.8951,39.0118,38.7687,38.9827,57728.0
2022-11-25 09:35:00,40.1,40.15,40.04,40.05,32628.0,38.9924,39.041,38.934,38.9438,32628.0
2022-11-25 09:40:00,40.02,40.13,40.02,40.1,21722.0,38.9146,39.0215,38.9146,38.9924,21722.0
2022-11-25 09:45:00,40.1,40.14,40.08,40.1,26562.0,38.9924,39.0313,38.9729,38.9924,26562.0
2022-11-25 09:50:00,40.09,40.16,40.07,40.13,29694.0,38.9827,39.0507,38.9632,39.0215,29694.0
2022-11-25 09:55:00,40.11,40.26,40.11,40.24,25046.0,39.0021,39.148,39.0021,39.1285,25046.0
2022-11-25 10:00:00,40.24,40.24,40.2,40.22,22230.0,39.1285,39.1285,39.0896,39.1091,22230.0
2022-11-25 10:05:00,40.23,40.27,40.2,40.27,29946.0,39.1188,39.1577,39.0896,39.1577,29946.0
2022-11-25 10:10:00,40.27,40.28,40.22,40.23,14342.0,39.1577,39.1674,39.1091,39.1188,14342.0
2022-11-25 10:15:00,40.24,40.29,40.22,40.27,13538.0,39.1285,39.1771,39.1091,39.1577,13538.0
2022-11-25 10:20:00,40.27,40.31,40.27,40.27,17134.0,39.1577,39.1966,39.1577,39.1577,17134.0
2022-11-25 10:25:00,40.27,40.31,40.27,40.29,18758.0,39.1577,39.1966,39.1577,39.1771,18758.0
2022-11-25 10:30:00,40.29,40.3,40.25,40.27,16114.0,39.1771,39.1869,39.1382,39.1577,16114.0
2022-11-25 10:35:00,40.27,40.29,40.24,40.24,20464.0,39.1577,39.1771,39.1285,39.1285,20464.0
2022-11-25 10:40:00,40.27,40.28,40.25,40.26,9566.0,39.1577,39.1674,39.1382,39.148,9566.0
2022-11-25 10:45:00,40.24,40.27,40.23,40.27,15670.0,39.1285,39.1577,39.1188,39.1577,15670.0
2022-11-25 10:50:00,40.27,40.29,40.26,40.27,27824.0,39.1577,39.1771,39.148,39.1577,27824.0
2022-11-25 10:55:00,40.27,40.27,40.25,40.26,12938.0,39.1577,39.1577,39.1382,39.148,12938.0
2022-11-25 11:00:00,40.26,40.29,40.25,40.28,15166.0,39.148,39.1771,39.1382,39.1674,15166.0
2022-11-25 11:05:00,40.27,40.3,40.27,40.27,51056.0,39.1577,39.1869,39.1577,39.1577,51056.0
2022-11-25 11:10:00,40.27,40.27,40.23,40.25,15486.0,39.1577,39.1577,39.1188,39.1382,15486.0
2022-11-25 11:15:00,40.24,40.29,40.24,40.29,21722.0,39.1285,39.1771,39.1285,39.1771,21722.0
2022-11-25 11:20:00,40.29,40.29,40.26,40.26,20056.0,39.1771,39.1771,39.148,39.148,20056.0
2022-11-25 11:25:00,40.26,40.26,40.22,40.23,14298.0,39.148,39.148,39.1091,39.1188,14298.0
2022-11-25 11:30:00,40.23,40.24,40.22,40.24,17492.0,39.1188,39.1285,39.1091,39.1285,17492.0
2022-11-25 11:35:00,40.24,40.29,40.24,40.27,17110.0,39.1285,39.1771,39.1285,39.1577,17110.0
2022-11-25 11:40:00,40.28,40.29,40.26,40.27,19400.0,39.1674,39.1771,39.148,39.1577,19400.0
2022-11-25 11:45:00,40.27,40.3,40.27,40.3,8322.0,39.1577,39.1869,39.1577,39.1869,8322.0
2022-11-25 11:50:00,40.3,40.33,40.3,40.33,7426.0,39.1869,39.216,39.1869,39.216,7426.0
2022-11-25 11:55:00,40.34,40.34,40.31,40.33,13014.0,39.2257,39.2257,39.1966,39.216,13014.0
2022-11-25 12:00:00,40.33,40.33,40.27,40.27,16772.0,39.216,39.216,39.1577,39.1577,16772.0
2022-11-25 12:05:00,40.25,40.26,40.21,40.22,10584.0,39.1382,39.148,39.0993,39.1091,10584.0
2022-11-25 12:10:00,40.23,40.24,40.2,40.24,16932.0,39.1188,39.1285,39.0896,39.1285,16932.0
2022-11-25 12:15:00,40.24,40.25,40.21,40.21,11882.0,39.1285,39.1382,39.0993,39.0993,11882.0
2022-11-25 12:20:00,40.21,40.22,40.16,40.17,13968.0,39.0993,39.1091,39.0507,39.0604,13968.0
2022-11-25 12:25:00,40.17,40.22,40.17,40.21,16854.0,39.0604,39.1091,39.0604,39.0993,16854.0
2022-11-25 12:30:00,40.21,40.23,40.19,40.19,18534.0,39.0993,39.1188,39.0799,39.0799,18534.0
2022-11-25 12:35:00,40.19,40.21,40.16,40.18,18232.0,39.0799,39.0993,39.0507,39.0702,18232.0
2022-11-25 12:40:00,40.19,40.19,40.13,40.15,22954.0,39.0799,39.0799,39.0215,39.041,22954.0
2022-11-25 12:45:00,40.15,40.16,40.12,40.13,22284.0,39.041,39.0507,39.0118,39.0215,22284.0
2022-11-25 12:50:00,40.13,40.19,40.12,40.13,41090.0,39.0215,39.0799,39.0118,39.0215,41090.0
2022-11-25 12:55:00,40.12,40.18,40.1,40.16,69244.0,39.0118,39.0702,38.9924,39.0507,69244.0
2022-11-28 09:30:00,39.85,39.88,39.74,39.77,81804.0,38.7493,38.7785,38.6423,38.6715,81804.0
2022-11-28 09:35:00,39.79,39.81,39.72,39.75,21958.0,38.6909,38.7104,38.6229,38.652,21958.0
2022-11-28 09:40:00,39.74,39.75,39.56,39.57,164466.0,38.6423,38.652,38.4673,38.477,164466.0
2022-11-28 09:45:00,39.57,39.77,39.56,39.73,128316.0,38.477,38.6715,38.4673,38.6326,128316.0
2022-11-28 09:50:00,39.74,39.77,39.63,39.63,29732.0,38.6423,38.6715,38.5354,38.5354,29732.0
2022-11-28 09:55:00,39.63,39.67,39.59,39.66,25074.0,38.5354,38.5743,38.4965,38.5645,25074.0
2022-11-28 10:00:00,39.66,39.71,39.63,39.68,32938.0,38.5645,38.6131,38.5354,38.584,32938.0
2022-11-28 10:05:00,39.69,39.69,39.65,39.68,30996.0,38.5937,38.5937,38.5548,38.584,30996.0
2022-11-28 10:10:00,39.7,39.71,39.61,39.68,24196.0,38.6034,38.6131,38.5159,38.584,24196.0
2022-11-28 10:15:00,39.68,39.74,39.67,39.71,33478.0,38.584,38.6423,38.5743,38.6131,33478.0
2022-11-28 10:20:00,39.71,39.72,39.58,39.62,20686.0,38.6131,38.6229,38.4867,38.5256,20686.0
2022-11-28 10:25:00,39.62,39.65,39.58,39.65,19400.0,38.5256,38.5548,38.4867,38.5548,19400.0
2022-11-28 10:30:00,39.66,39.68,39.63,39.64,22014.0,38.5645,38.584,38.5354,38.5451,22014.0
2022-11-28 10:35:00,39.64,39.68,39.63,39.67,16336.0,38.5451,38.584,38.5354,38.5743,16336.0
2022-11-28 10:40:00,39.67,39.73,39.66,39.73,17398.0,38.5743,38.6326,38.5645,38.6326,17398.0
2022-11-28 10:45:00,39.73,39.73,39.65,39.66,18830.0,38.6326,38.6326,38.5548,38.5645,18830.0
2022-11-28 10:50:00,39.66,39.66,39.58,39.58,18038.0,38.5645,38.5645,38.4867,38.4867,18038.0
2022-11-28 10:55:00,39.58,39.63,39.57,39.58,17380.0,38.4867,38.5354,38.477,38.4867,17380.0
2022-11-28 11:00:00,39.59,39.6,39.58,39.6,18674.0,38.4965,38.5062,38.4867,38.5062,18674.0
2022-11-28 11:05:00,39.6,39.6,39.49,39.49,47964.0,38.5062,38.5062,38.3992,38.3992,47964.0
2022-11-28 11:10:00,39.49,39.56,39.47,39.55,49174.0,38.3992,38.4673,38.3798,38.4576,49174.0
2022-11-28 11:15:00,39.56,39.56,39.47,39.47,64028.0,38.4673,38.4673,38.3798,38.3798,64028.0
2022-11-28 11:20:00,39.47,39.47,39.39,39.4,46324.0,38.3798,38.3798,38.302,38.3117,46324.0
2022-11-28 11:25:00,39.4,39.42,39.35,39.38,36100.0,38.3117,38.3312,38.2631,38.2923,36100.0
2022-11-28 11:30:00,39.38,39.42,39.38,39.41,20556.0,38.2923,38.3312,38.2923,38.3214,20556.0
2022-11-28 11:35:00,39.41,39.43,39.4,39.41,15964.0,38.3214,38.3409,38.3117,38.3214,15964.0
2022-11-28 11:40:00,39.41,39.42,39.33,39.33,15656.0,38.3214,38.3312,38.2436,38.2436,15656.0
2022-11-28 11:45:00,39.34,39.38,39.33,39.36,20344.0,38.2534,38.2923,38.2436,38.2728,20344.0
2022-11-28 11:50:00,39.36,39.43,39.35,39.41,38436.0,38.2728,38.3409,38.2631,38.3214,38436.0
2022-11-28 11:55:00,39.4,39.42,39.38,39.38,13186.0,38.3117,38.3312,38.2923,38.2923,13186.0
2022-11-28 12:00:00,39.38,39.38,39.2,39.26,38772.0,38.2923,38.2923,38.1172,38.1756,38772.0
2022-11-28 12:05:00,39.26,39.36,39.22,39.22,35966.0,38.1756,38.2728,38.1367,38.1367,35966.0
2022-11-28 12:10:00,39.22,39.26,39.19,39.21,28924.0,38.1367,38.1756,38.1075,38.127,28924.0
2022-11-28 12:15:00,39.21,39.27,39.21,39.27,50948.0,38.127,38.1853,38.127,38.1853,50948.0
2022-11-28 12:20:00,39.27,39.27,39.22,39.23,18372.0,38.1853,38.1853,38.1367,38.1464,18372.0
2022-11-28 12:25:00,39.24,39.27,39.23,39.26,7754.0,38.1561,38.1853,38.1464,38.1756,7754.0
2022-11-28 12:30:00,39.25,39.29,39.24,39.27,7610.0,38.1659,38.2048,38.1561,38.1853,7610.0
2022-11-28 12:35:00,39.27,39.32,39.26,39.31,11760.0,38.1853,38.2339,38.1756,38.2242,11760.0
2022-11-28 12:40:00,39.32,39.33,39.29,39.29,12532.0,38.2339,38.2436,38.2048,38.2048,12532.0
2022-11-28 12:45:00,39.28,39.31,39.26,39.27,11356.0,38.195,38.2242,38.1756,38.1853,11356.0
2022-11-28 12:50:00,39.27,39.27,39.2,39.2,20670.0,38.1853,38.1853,38.1172,38.1172,20670.0
2022-11-28 12:55:00,39.2,39.22,39.19,39.21,10224.0,38.1172,38.1367,38.1075,38.127,10224.0
2022-11-28 13:00:00,39.21,39.24,39.18,39.21,20822.0,38.127,38.1561,38.0978,38.127,20822.0
2022-11-28 13:05:00,39.21,39.23,39.2,39.22,11196.0,38.127,38.1464,38.1172,38.1367,11196.0
2022-11-28 13:10:00,39.21,39.22,39.13,39.21,25378.0,38.127,38.1367,38.0492,38.127,25378.0
2022-11-28 13:15:00,39.21,39.21,39.18,39.2,12432.0,38.127,38.127,38.0978,38.1172,12432.0
2022-11-28 13:20:00,39.2,39.21,39.19,39.19,15354.0,38.1172,38.127,38.1075,38.1075,15354.0
2022-11-28 13:25:00,39.19,39.2,39.15,39.18,56792.0,38.1075,38.1172,38.0686,38.0978,56792.0
2022-11-28 13:30:00,39.18,39.19,39.15,39.15,31410.0,38.0978,38.1075,38.0686,38.0686,31410.0
2022-11-28 13:35:00,39.15,39.2,39.15,39.2,13094.0,38.0686,38.1172,38.0686,38.1172,13094.0
2022-11-28 13:40:00,39.2,39.2,39.15,39.15,7698.0,38.1172,38.1172,38.0686,38.0686,7698.0
2022-11-28 13:45:00,39.15,39.16,39.12,39.12,28078.0,38.0686,38.0783,38.0394,38.0394,28078.0
2022-11-28 13:50:00,39.12,39.13,39.1,39.13,35600.0,38.0394,38.0492,38.02,38.0492,35600.0
2022-11-28 13:55:00,39.13,39.13,39.07,39.07,4794.0,38.0492,38.0492,37.9908,37.9908,4794.0
2022-11-28 14:00:00,39.06,39.06,39.01,39.02,14322.0,37.9811,37.9811,37.9325,37.9422,14322.0
2022-11-28 14:05:00,39.02,39.06,39.02,39.04,20982.0,37.9422,37.9811,37.9422,37.9617,20982.0
2022-11-28 14:10:00,39.04,39.04,39.0,39.01,9668.0,37.9617,37.9617,37.9228,37.9325,9668.0
2022-11-28 14:15:00,39.0,39.01,38.97,38.99,11066.0,37.9228,37.9325,37.8936,37.913,11066.0
2022-11-28 14:20:00,38.99,39.0,38.96,38.98,11542.0,37.913,37.9228,37.8839,37.9033,11542.0
2022-11-28 14:25:00,38.97,38.98,38.95,38.95,11596.0,37.8936,37.9033,37.8741,37.8741,11596.0
2022-11-28 14:30:00,38.95,38.97,38.93,38.96,7792.0,37.8741,37.8936,37.8547,37.8839,7792.0
2022-11-28 14:35:00,38.96,38.96,38.85,38.9,115674.0,37.8839,37.8839,37.7769,37.8255,115674.0
2022-11-28 14:40:00,38.9,38.91,38.88,38.9,16482.0,37.8255,37.8352,37.8061,37.8255,16482.0
2022-11-28 14:45:00,38.9,38.91,38.88,38.9,16478.0,37.8255,37.8352,37.8061,37.8255,16478.0
2022-11-28 14:50:00,38.9,38.91,38.88,38.9,12026.0,37.8255,37.8352,37.8061,37.8255,12026.0
2022-11-28 14:55:00,38.89,38.9,38.86,38.87,23464.0,37.8158,37.8255,37.7866,37.7964,23464.0
2022-11-28 15:00:00,38.87,38.88,38.81,38.81,21722.0,37.7964,37.8061,37.738,37.738,21722.0
2022-11-28 15:05:00,38.81,38.84,38.79,38.81,15206.0,37.738,37.7672,37.7186,37.738,15206.0
2022-11-28 15:10:00,38.81,38.81,38.77,38.77,35902.0,37.738,37.738,37.6991,37.6991,35902.0
2022-11-28 15:15:00,38.77,38.77,38.74,38.77,19134.0,37.6991,37.6991,37.6699,37.6991,19134.0
2022-11-28 15:20:00,38.77,38.79,38.74,38.74,19082.0,37.6991,37.7186,37.6699,37.6699,19082.0
2022-11-28 15:25:00,38.74,38.75,38.72,38.75,20084.0,37.6699,37.6797,37.6505,37.6797,20084.0
2022-11-28 15:30:00,38.76,38.76,38.74,38.75,22402.0,37.6894,37.6894,37.6699,37.6797,22402.0
2022-11-28 15:35:00,38.74,38.79,38.74,38.77,24650.0,37.6699,37.7186,37.6699,37.6991,24650.0
2022-11-28 15:40:00,38.77,38.81,38.76,38.8,34766.0,37.6991,37.738,37.6894,37.7283,34766.0
2022-11-28 15:45:00,38.8,38.81,38.73,38.73,59462.0,37.7283,37.738,37.6602,37.6602,59462.0
2022-11-28 15:50:00,38.73,38.85,38.72,38.85,111566.0,37.6602,37.7769,37.6505,37.7769,111566.0
2022-11-28 15:55:00,38.85,38.93,38.84,38.91,266266.0,37.7769,37.8547,37.7672,37.8352,266266.0
2022-11-29 09:30:00,38.91,39.11,38.89,39.11,54622.0,37.8352,38.0297,37.8158,38.0297,54622.0
2022-11-29 09:35:00,39.1,39.13,39.06,39.12,10436.0,38.02,38.0492,37.9811,38.0394,10436.0
2022-11-29 09:40:00,39.12,39.13,38.99,39.05,46432.0,38.0394,38.0492,37.913,37.9714,46432.0
2022-11-29 09:45:00,39.04,39.09,39.02,39.09,19188.0,37.9617,38.0103,37.9422,38.0103,19188.0
2022-11-29 09:50:00,39.09,39.1,39.04,39.09,20796.0,38.0103,38.02,37.9617,38.0103,20796.0
2022-11-29 09:55:00,39.09,39.09,39.03,39.09,13672.0,38.0103,38.0103,37.9519,38.0103,13672.0
2022-11-29 10:00:00,39.1,39.13,39.02,39.06,12754.0,38.02,38.0492,37.9422,37.9811,12754.0
2022-11-29 10:05:00,39.06,39.07,39.02,39.06,13914.0,37.9811,37.9908,37.9422,37.9811,13914.0
2022-11-29 10:10:00,39.05,39.07,38.99,38.99,13114.0,37.9714,37.9908,37.913,37.913,13114.0
2022-11-29 10:15:00,39.01,39.05,39.0,39.02,10966.0,37.9325,37.9714,37.9228,37.9422,10966.0
2022-11-29 10:20:00,39.02,39.02,38.99,39.0,11716.0,37.9422,37.9422,37.913,37.9228,11716.0
2022-11-29 10:25:00,39.02,39.09,39.0,39.09,9868.0,37.9422,38.0103,37.9228,38.0103,9868.0
2022-11-29 10:30:00,39.08,39.1,39.06,39.06,13812.0,38.0006,38.02,37.9811,37.9811,13812.0
2022-11-29 10:35:00,39.06,39.07,38.99,39.02,18874.0,37.9811,37.9908,37.913,37.9422,18874.0
2022-11-29 10:40:00,39.02,39.05,38.98,38.99,38996.0,37.9422,37.9714,37.9033,37.913,38996.0
2022-11-29 10:45:00,38.99,39.04,38.97,39.02,14746.0,37.913,37.9617,37.8936,37.9422,14746.0
2022-11-29 10:50:00,39.02,39.03,38.94,38.94,9234.0,37.9422,37.9519,37.8644,37.8644,9234.0
2022-11-29 10:55:00,38.93,38.97,38.93,38.95,17470.0,37.8547,37.8936,37.8547,37.8741,17470.0
2022-11-29 11:00:00,38.95,38.95,38.77,38.77,32782.0,37.8741,37.8741,37.6991,37.6991,32782.0
2022-11-29 11:05:00,38.77,38.78,38.69,38.7,13618.0,37.6991,37.7088,37.6213,37.631,13618.0
2022-11-29 11:10:00,38.7,38.73,38.69,38.72,11084.0,37.631,37.6602,37.6213,37.6505,11084.0
2022-11-29 11:15:00,38.72,38.72,38.6,38.6,18266.0,37.6505,37.6505,37.5338,37.5338,18266.0
2022-11-29 11:20:00,38.6,38.62,38.58,38.6,17002.0,37.5338,37.5533,37.5144,37.5338,17002.0
2022-11-29 11:25:00,38.6,38.63,38.55,38.57,16018.0,37.5338,37.563,37.4852,37.5046,16018.0
2022-11-29 11:30:00,38.56,38.58,38.49,38.5,102374.0,37.4949,37.5144,37.4268,37.4366,102374.0
2022-11-29 11:35:00,38.51,38.53,38.49,38.5,71932.0,37.4463,37.4657,37.4268,37.4366,71932.0
2022-11-29 11:40:00,38.5,38.56,38.5,38.54,40358.0,37.4366,37.4949,37.4366,37.4755,40358.0
2022-11-29 11:45:00,38.55,38.56,38.53,38.55,11984.0,37.4852,37.4949,37.4657,37.4852,11984.0
2022-11-29 11:50:00,38.54,38.54,38.48,38.52,25258.0,37.4755,37.4755,37.4171,37.456,25258.0
2022-11-29 11:55:00,38.52,38.56,38.52,38.54,12000.0,37.456,37.4949,37.456,37.4755,12000.0
2022-11-29 12:00:00,38.54,38.57,38.52,38.56,17940.0,37.4755,37.5046,37.456,37.4949,17940.0
2022-11-29 12:05:00,38.55,38.6,38.55,38.55,26470.0,37.4852,37.5338,37.4852,37.4852,26470.0
2022-11-29 12:10:00,38.55,38.56,38.5,38.55,25546.0,37.4852,37.4949,37.4366,37.4852,25546.0
2022-11-29 12:15:00,38.55,38.56,38.51,38.56,11602.0,37.4852,37.4949,37.4463,37.4949,11602.0
2022-11-29 12:20:00,38.57,38.57,38.53,38.54,13880.0,37.5046,37.5046,37.4657,37.4755,13880.0
2022-11-29 12:25:00,38.54,38.56,38.52,38.54,14130.0,37.4755,37.4949,37.456,37.4755,14130.0
2022-11-29 12:30:00,38.56,38.6,38.56,38.6,4822.0,37.4949,37.5338,37.4949,37.5338,4822.0
2022-11-29 12:35:00,38.6,38.66,38.59,38.63,22994.0,37.5338,37.5922,37.5241,37.563,22994.0
2022-11-29 12:40:00,38.62,38.62,38.59,38.6,15530.0,37.5533,37.5533,37.5241,37.5338,15530.0
2022-11-29 12:45:00,38.6,38.6,38.57,38.58,8966.0,37.5338,37.5338,37.5046,37.5144,8966.0
2022-11-29 12:50:00,38.59,38.62,38.59,38.6,7836.0,37.5241,37.5533,37.5241,37.5338,7836.0
2022-11-29 12:55:00,38.61,38.62,38.6,38.62,10742.0,37.5435,37.5533,37.5338,37.5533,10742.0
2022-11-29 13:00:00,38.62,38.62,38.6,38.6,6600.0,37.5533,37.5533,37.5338,37.5338,6600.0
2022-11-29 13:05:00,38.6,38.64,38.6,38.63,5880.0,37.5338,37.5727,37.5338,37.563,5880.0
2022-11-29 13:10:00,38.64,38.68,38.63,38.68,21620.0,37.5727,37.6116,37.563,37.6116,21620.0
2022-11-29 13:15:00,38.69,38.69,38.6,38.62,18404.0,37.6213,37.6213,37.5338,37.5533,18404.0
2022-11-29 13:20:00,38.62,38.63,38.59,38.59,10710.0,37.5533,37.563,37.5241,37.5241,10710.0
2022-11-29 13:25:00,38.59,38.59,38.53,38.53,21106.0,37.5241,37.5241,37.4657,37.4657,21106.0
2022-11-29 13:30:00,38.53,38.57,38.52,38.56,43966.0,37.4657,37.5046,37.456,37.4949,43966.0
2022-11-29 13:35:00,38.57,38.6,38.56,38.6,45706.0,37.5046,37.5338,37.4949,37.5338,45706.0
2022-11-29 13:40:00,38.6,38.62,38.58,38.62,9598.0,37.5338,37.5533,37.5144,37.5533,9598.0
2022-11-29 13:45:00,38.63,38.63,38.58,38.6,18008.0,37.563,37.563,37.5144,37.5338,18008.0
2022-11-29 13:50:00,38.6,38.61,38.58,38.6,24290.0,37.5338,37.5435,37.5144,37.5338,24290.0
2022-11-29 13:55:00,38.61,38.68,38.6,38.68,179734.0,37.5435,37.6116,37.5338,37.6116,179734.0
2022-11-29 14:00:00,38.68,38.73,38.67,38.72,98200.0,37.6116,37.6602,37.6019,37.6505,98200.0
2022-11-29 14:05:00,38.73,38.73,38.69,38.71,50094.0,37.6602,37.6602,37.6213,37.6408,50094.0
2022-11-29 14:10:00,38.72,38.72,38.66,38.67,24594.0,37.6505,37.6505,37.5922,37.6019,24594.0
2022-11-29 14:15:00,38.67,38.67,38.65,38.67,15932.0,37.6019,37.6019,37.5824,37.6019,15932.0
2022-11-29 14:20:00,38.67,38.68,38.61,38.62,22790.0,37.6019,37.6116,37.5435,37.5533,22790.0
2022-11-29 14:25:00,38.61,38.62,38.58,38.6,13682.0,37.5435,37.5533,37.5144,37.5338,13682.0
2022-11-29 14:30:00,38.59,38.6,38.57,38.59,13784.0,37.5241,37.5338,37.5046,37.5241,13784.0
2022-11-29 14:35:00,38.6,38.6,38.55,38.55,9618.0,37.5338,37.5338,37.4852,37.4852,9618.0
2022-11-29 14:40:00,38.55,38.56,38.51,38.52,18414.0,37.4852,37.4949,37.4463,37.456,18414.0
2022-11-29 14:45:00,38.51,38.55,38.5,38.55,14478.0,37.4463,37.4852,37.4366,37.4852,14478.0
2022-11-29 14:50:00,38.55,38.58,38.54,38.54,12652.0,37.4852,37.5144,37.4755,37.4755,12652.0
2022-11-29 14:55:00,38.55,38.59,38.55,38.59,35528.0,37.4852,37.5241,37.4852,37.5241,35528.0
2022-11-29 15:00:00,38.59,38.61,38.58,38.6,18376.0,37.5241,37.5435,37.5144,37.5338,18376.0
2022-11-29 15:05:00,38.63,38.66,38.63,38.66,14184.0,37.563,37.5922,37.563,37.5922,14184.0
2022-11-29 15:10:00,38.66,38.67,38.62,38.63,24238.0,37.5922,37.6019,37.5533,37.563,24238.0
2022-11-29 15:15:00,38.63,38.63,38.62,38.63,13508.0,37.563,37.563,37.5533,37.563,13508.0
2022-11-29 15:20:00,38.63,38.65,38.59,38.59,56492.0,37.563,37.5824,37.5241,37.5241,56492.0
2022-11-29 15:25:00,38.6,38.63,38.58,38.62,18818.0,37.5338,37.563,37.5144,37.5533,18818.0
2022-11-29 15:30:00,38.62,38.7,38.62,38.7,22178.0,37.5533,37.631,37.5533,37.631,22178.0
2022-11-29 15:35:00,38.7,38.71,38.66,38.68,18952.0,37.631,37.6408,37.5922,37.6116,18952.0
2022-11-29 15:40:00,38.69,38.74,38.68,38.71,26122.0,37.6213,37.6699,37.6116,37.6408,26122.0
2022-11-29 15:45:00,38.71,38.72,38.66,38.71,33566.0,37.6408,37.6505,37.5922,37.6408,33566.0
2022-11-29 15:50:00,38.73,38.73,38.67,38.69,57338.0,37.6602,37.6602,37.6019,37.6213,57338.0
2022-11-29 15:55:00,38.69,38.73,38.67,38.7,125280.0,37.6213,37.6602,37.6019,37.631,125280.0
2022-11-30 09:30:00,38.75,38.93,38.75,38.82,47354.0,37.6797,37.8547,37.6797,37.7477,47354.0
2022-11-30 09:35:00,38.82,38.83,38.68,38.68,16968.0,37.7477,37.7575,37.6116,37.6116,16968.0
2022-11-30 09:40:00,38.7,38.82,38.69,38.81,14542.0,37.631,37.7477,37.6213,37.738,14542.0
2022-11-30 09:45:00,38.8,38.8,38.67,38.67,10068.0,37.7283,37.7283,37.6019,37.6019,10068.0
2022-11-30 09:50:00,38.68,38.71,38.6,38.6,13108.0,37.6116,37.6408,37.5338,37.5338,13108.0
2022-11-30 09:55:00,38.59,38.72,38.59,38.69,41306.0,37.5241,37.6505,37.5241,37.6213,41306.0
2022-11-30 10:00:00,38.69,38.71,38.58,38.7,31260.0,37.6213,37.6408,37.5144,37.631,31260.0
2022-11-30 10:05:00,38.72,38.84,38.71,38.83,17818.0,37.6505,37.7672,37.6408,37.7575,17818.0
2022-11-30 10:10:00,38.83,38.83,38.74,38.75,20404.0,37.7575,37.7575,37.6699,37.6797,20404.0
2022-11-30 10:15:00,38.76,38.76,38.71,38.71,10730.0,37.6894,37.6894,37.6408,37.6408,10730.0
2022-11-30 10:20:00,38.7,38.73,38.7,38.71,8100.0,37.631,37.6602,37.631,37.6408,8100.0
2022-11-30 10:25:00,38.69,38.71,38.65,38.7,10394.0,37.6213,37.6408,37.5824,37.631,10394.0
2022-11-30 10:30:00,38.7,38.72,38.66,38.67,4038.0,37.631,37.6505,37.5922,37.6019,4038.0
2022-11-30 10:35:00,38.68,38.74,38.67,38.74,12604.0,37.6116,37.6699,37.6019,37.6699,12604.0
2022-11-30 10:40:00,38.74,38.8,38.74,38.78,6122.0,37.6699,37.7283,37.6699,37.7088,6122.0
2022-11-30 10:45:00,38.77,38.77,38.72,38.72,7160.0,37.6991,37.6991,37.6505,37.6505,7160.0
2022-11-30 10:50:00,38.72,38.72,38.68,38.7,12408.0,37.6505,37.6505,37.6116,37.631,12408.0
2022-11-30 10:55:00,38.7,38.74,38.7,38.72,8696.0,37.631,37.6699,37.631,37.6505,8696.0
2022-11-30 11:00:00,38.74,38.74,38.71,38.72,7858.0,37.6699,37.6699,37.6408,37.6505,7858.0
2022-11-30 11:05:00,38.73,38.79,38.73,38.79,6708.0,37.6602,37.7186,37.6602,37.7186,6708.0
2022-11-30 11:10:00,38.79,38.81,38.77,38.8,10294.0,37.7186,37.738,37.6991,37.7283,10294.0
2022-11-30 11:15:00,38.8,38.84,38.79,38.83,9688.0,37.7283,37.7672,37.7186,37.7575,9688.0
2022-11-30 11:20:00,38.82,38.86,38.81,38.86,9598.0,37.7477,37.7866,37.738,37.7866,9598.0
2022-11-30 11:25:00,38.85,38.88,38.85,38.88,6700.0,37.7769,37.8061,37.7769,37.8061,6700.0
2022-11-30 11:30:00,38.9,38.95,38.9,38.94,29162.0,37.8255,37.8741,37.8255,37.8644,29162.0
2022-11-30 11:35:00,38.94,38.98,38.94,38.98,7662.0,37.8644,37.9033,37.8644,37.9033,7662.0
2022-11-30 11:40:00,38.98,38.99,38.98,38.99,11914.0,37.9033,37.913,37.9033,37.913,11914.0
2022-11-30 11:45:00,38.98,38.99,38.93,38.94,10550.0,37.9033,37.913,37.8547,37.8644,10550.0
2022-11-30 11:50:00,38.95,38.97,38.94,38.95,19274.0,37.8741,37.8936,37.8644,37.8741,19274.0
2022-11-30 11:55:00,38.94,38.97,38.92,38.95,14222.0,37.8644,37.8936,37.845,37.8741,14222.0
2022-11-30 12:00:00,38.95,38.98,38.93,38.97,7454.0,37.8741,37.9033,37.8547,37.8936,7454.0
2022-11-30 12:05:00,38.98,38.99,38.93,38.94,24164.0,37.9033,37.913,37.8547,37.8644,24164.0
2022-11-30 12:10:00,38.94,38.95,38.92,38.94,8670.0,37.8644,37.8741,37.845,37.8644,8670.0
2022-11-30 12:15:00,38.93,38.93,38.85,38.85,8606.0,37.8547,37.8547,37.7769,37.7769,8606.0
2022-11-30 12:20:00,38.85,38.85,38.81,38.84,10498.0,37.7769,37.7769,37.738,37.7672,10498.0
2022-11-30 12:25:00,38.85,38.88,38.84,38.87,10192.0,37.7769,37.8061,37.7672,37.7964,10192.0
2022-11-30 12:30:00,38.87,38.88,38.86,38.88,9780.0,37.7964,37.8061,37.7866,37.8061,9780.0
2022-11-30 12:35:00,38.88,38.88,38.83,38.83,6472.0,37.8061,37.8061,37.7575,37.7575,6472.0
2022-11-30 12:40:00,38.83,38.88,38.81,38.87,14586.0,37.7575,37.8061,37.738,37.7964,14586.0
2022-11-30 12:45:00,38.85,38.87,38.82,38.84,6952.0,37.7769,37.7964,37.7477,37.7672,6952.0
2022-11-30 12:50:00,38.85,38.85,38.84,38.85,5258.0,37.7769,37.7769,37.7672,37.7769,5258.0
2022-11-30 12:55:00,38.85,38.87,38.84,38.85,7676.0,37.7769,37.7964,37.7672,37.7769,7676.0
2022-11-30 13:00:00,38.85,38.88,38.85,38.87,7990.0,37.7769,37.8061,37.7769,37.7964,7990.0
2022-11-30 13:05:00,38.88,38.91,38.88,38.91,4014.0,37.8061,37.8352,37.8061,37.8352,4014.0
2022-11-30 13:10:00,38.92,38.95,38.9,38.94,12592.0,37.845,37.8741,37.8255,37.8644,12592.0
2022-11-30 13:15:00,38.94,38.94,38.91,38.91,6402.0,37.8644,37.8644,37.8352,37.8352,6402.0
2022-11-30 13:20:00,38.91,38.92,38.87,38.88,6762.0,37.8352,37.845,37.7964,37.8061,6762.0
2022-11-30 13:25:00,38.88,38.91,38.88,38.88,7382.0,37.8061,37.8352,37.8061,37.8061,7382.0
2022-11-30 13:30:00,38.88,39.16,38.83,39.02,45656.0,37.8061,38.0783,37.7575,37.9422,45656.0
2022-11-30 13:35:00,39.04,39.23,39.02,39.19,38428.0,37.9617,38.1464,37.9422,38.1075,38428.0
2022-11-30 13:40:00,39.2,39.27,39.09,39.13,37780.0,38.1172,38.1853,38.0103,38.0492,37780.0
2022-11-30 13:45:00,39.13,39.15,38.99,39.09,39300.0,38.0492,38.0686,37.913,38.0103,39300.0
2022-11-30 13:50:00,39.1,39.15,39.09,39.15,7854.0,38.02,38.0686,38.0103,38.0686,7854.0
2022-11-30 13:55:00,39.16,39.33,39.16,39.31,24202.0,38.0783,38.2436,38.0783,38.2242,24202.0
2022-11-30 14:00:00,39.3,39.43,39.3,39.42,21026.0,38.2145,38.3409,38.2145,38.3312,21026.0
2022-11-30 14:05:00,39.44,39.49,39.41,39.46,22928.0,38.3506,38.3992,38.3214,38.3701,22928.0
2022-11-30 14:10:00,39.45,39.53,39.45,39.49,15180.0,38.3603,38.4381,38.3603,38.3992,15180.0
2022-11-30 14:15:00,39.51,39.73,39.51,39.71,33474.0,38.4187,38.6326,38.4187,38.6131,33474.0
2022-11-30 14:20:00,39.71,39.74,39.63,39.7,32934.0,38.6131,38.6423,38.5354,38.6034,32934.0
2022-11-30 14:25:00,39.68,39.77,39.68,39.74,26838.0,38.584,38.6715,38.584,38.6423,26838.0
2022-11-30 14:30:00,39.74,39.77,39.71,39.77,27268.0,38.6423,38.6715,38.6131,38.6715,27268.0
2022-11-30 14:35:00,39.76,39.78,39.71,39.73,18436.0,38.6618,38.6812,38.6131,38.6326,18436.0
2022-11-30 14:40:00,39.73,39.76,39.68,39.69,31014.0,38.6326,38.6618,38.584,38.5937,31014.0
2022-11-30 14:45:00,39.69,39.73,39.68,39.72,21830.0,38.5937,38.6326,38.584,38.6229,21830.0
2022-11-30 14:50:00,39.72,39.79,39.72,39.74,15354.0,38.6229,38.6909,38.6229,38.6423,15354.0
2022-11-30 14:55:00,39.75,39.78,39.73,39.77,14792.0,38.652,38.6812,38.6326,38.6715,14792.0
2022-11-30 15:00:00,39.79,39.81,39.76,39.81,43870.0,38.6909,38.7104,38.6618,38.7104,43870.0
2022-11-30 15:05:00,39.8,39.85,39.8,39.85,22682.0,38.7007,38.7493,38.7007,38.7493,22682.0
2022-11-30 15:10:00,39.85,39.86,39.83,39.84,17728.0,38.7493,38.759,38.7298,38.7396,17728.0
2022-11-30 15:15:00,39.84,39.93,39.84,39.92,26676.0,38.7396,38.8271,38.7396,38.8173,26676.0
2022-11-30 15:20:00,39.92,39.95,39.91,39.95,28654.0,38.8173,38.8465,38.8076,38.8465,28654.0
2022-11-30 15:25:00,39.95,39.98,39.93,39.98,27908.0,38.8465,38.8757,38.8271,38.8757,27908.0
2022-11-30 15:30:00,39.99,40.07,39.98,40.07,34252.0,38.8854,38.9632,38.8757,38.9632,34252.0
2022-11-30 15:35:00,40.07,40.11,40.01,40.04,42222.0,38.9632,39.0021,38.9049,38.934,42222.0
2022-11-30 15:40:00,40.03,40.05,40.02,40.05,42320.0,38.9243,38.9438,38.9146,38.9438,42320.0
2022-11-30 15:45:00,40.05,40.1,40.05,40.09,87192.0,38.9438,38.9924,38.9438,38.9827,87192.0
2022-11-30 15:50:00,40.09,40.15,40.07,40.12,126728.0,38.9827,39.041,38.9632,39.0118,126728.0
2022-11-30 15:55:00,40.13,40.22,40.1,40.2,387084.0,39.0215,39.1091,38.9924,39.0896,387084.0
2022-12-01 09:30:00,40.5,40.6,40.4,40.5,181110.0,39.3813,39.4786,39.2841,39.3813,181110.0
2022-12-01 09:35:00,40.49,40.51,40.41,40.44,16752.0,39.3716,39.3911,39.2938,39.323,16752.0
2022-12-01 09:40:00,40.44,40.5,40.42,40.45,18736.0,39.323,39.3813,39.3035,39.3327,18736.0
2022-12-01 09:45:00,40.44,40.5,40.42,40.49,35942.0,39.323,39.3813,39.3035,39.3716,35942.0
2022-12-01 09:50:00,40.49,40.55,40.48,40.49,33864.0,39.3716,39.4299,39.3619,39.3716,33864.0
2022-12-01 09:55:00,40.48,40.57,40.48,40.56,82734.0,39.3619,39.4494,39.3619,39.4397,82734.0
2022-12-01 10:00:00,40.56,40.66,40.49,40.51,37070.0,39.4397,39.5369,39.3716,39.3911,37070.0
2022-12-01 10:05:00,40.52,40.52,40.43,40.47,16328.0,39.4008,39.4008,39.3133,39.3522,16328.0
2022-12-01 10:10:00,40.46,40.47,40.28,40.29,18006.0,39.3424,39.3522,39.1674,39.1771,18006.0
2022-12-01 10:15:00,40.3,40.32,40.19,40.26,19496.0,39.1869,39.2063,39.0799,39.148,19496.0
2022-12-01 10:20:00,40.24,40.28,40.22,40.24,14130.0,39.1285,39.1674,39.1091,39.1285,14130.0
2022-12-01 10:25:00,40.24,40.28,40.19,40.19,26498.0,39.1285,39.1674,39.0799,39.0799,26498.0
2022-12-01 10:30:00,40.19,40.2,40.12,40.15,16076.0,39.0799,39.0896,39.0118,39.041,16076.0
2022-12-01 10:35:00,40.16,40.23,40.15,40.19,20582.0,39.0507,39.1188,39.041,39.0799,20582.0
2022-12-01 10:40:00,40.18,40.22,40.17,40.2,21646.0,39.0702,39.1091,39.0604,39.0896,21646.0
2022-12-01 10:45:00,40.19,40.24,40.19,40.23,32102.0,39.0799,39.1285,39.0799,39.1188,32102.0
2022-12-01 10:50:00,40.23,40.33,40.23,40.29,33168.0,39.1188,39.216,39.1188,39.1771,33168.0
2022-12-01 10:55:00,40.29,40.37,40.26,40.36,36320.0,39.1771,39.2549,39.148,39.2452,36320.0
2022-12-01 11:00:00,40.36,40.41,40.32,40.35,23094.0,39.2452,39.2938,39.2063,39.2355,23094.0
2022-12-01 11:05:00,40.35,40.37,40.3,40.32,14060.0,39.2355,39.2549,39.1869,39.2063,14060.0
2022-12-01 11:10:00,40.32,40.32,40.25,40.31,18586.0,39.2063,39.2063,39.1382,39.1966,18586.0
2022-12-01 11:15:00,40.31,40.31,40.13,40.18,35312.0,39.1966,39.1966,39.0215,39.0702,35312.0
2022-12-01 11:20:00,40.19,40.32,40.18,40.25,47700.0,39.0799,39.2063,39.0702,39.1382,47700.0
2022-12-01 11:25:00,40.25,40.27,40.22,40.24,19668.0,39.1382,39.1577,39.1091,39.1285,19668.0
2022-12-01 11:30:00,40.24,40.32,40.24,40.32,29668.0,39.1285,39.2063,39.1285,39.2063,29668.0
2022-12-01 11:35:00,40.32,40.36,40.29,40.34,17088.0,39.2063,39.2452,39.1771,39.2257,17088.0
2022-12-01 11:40:00,40.34,40.38,40.3,40.3,14180.0,39.2257,39.2646,39.1869,39.1869,14180.0
2022-12-01 11:45:00,40.32,40.34,40.26,40.26,8632.0,39.2063,39.2257,39.148,39.148,8632.0
2022-12-01 11:50:00,40.26,40.27,40.23,40.24,20564.0,39.148,39.1577,39.1188,39.1285,20564.0
2022-12-01 11:55:00,40.25,40.31,40.24,40.3,10684.0,39.1382,39.1966,39.1285,39.1869,10684.0
2022-12-01 12:00:00,40.3,40.31,40.18,40.19,12760.0,39.1869,39.1966,39.0702,39.0799,12760.0
2022-12-01 12:05:00,40.19,40.21,40.13,40.13,8286.0,39.0799,39.0993,39.0215,39.0215,8286.0
2022-12-01 12:10:00,40.13,40.17,40.12,40.15,5964.0,39.0215,39.0604,39.0118,39.041,5964.0
2022-12-01 12:15:00,40.14,40.19,40.13,40.17,11764.0,39.0313,39.0799,39.0215,39.0604,11764.0
2022-12-01 12:20:00,40.17,40.27,40.17,40.26,7334.0,39.0604,39.1577,39.0604,39.148,7334.0
2022-12-01 12:25:00,40.27,40.31,40.27,40.3,5446.0,39.1577,39.1966,39.1577,39.1869,5446.0
2022-12-01 12:30:00,40.31,40.37,40.31,40.34,8390.0,39.1966,39.2549,39.1966,39.2257,8390.0
2022-12-01 12:35:00,40.33,40.34,40.31,40.32,7316.0,39.216,39.2257,39.1966,39.2063,7316.0
2022-12-01 12:40:00,40.33,40.35,40.3,40.32,8746.0,39.216,39.2355,39.1869,39.2063,8746.0
2022-12-01 12:45:00,40.33,40.33,40.29,40.31,8514.0,39.216,39.216,39.1771,39.1966,8514.0
2022-12-01 12:50:00,40.31,40.34,40.31,40.32,4870.0,39.1966,39.2257,39.1966,39.2063,4870.0
2022-12-01 12:55:00,40.34,40.35,40.3,40.34,6586.0,39.2257,39.2355,39.1869,39.2257,6586.0
2022-12-01 13:00:00,40.34,40.35,40.33,40.35,8232.0,39.2257,39.2355,39.216,39.2355,8232.0
2022-12-01 13:05:00,40.36,40.44,40.35,40.41,11736.0,39.2452,39.323,39.2355,39.2938,11736.0
2022-12-01 13:10:00,40.41,40.41,40.37,40.37,7456.0,39.2938,39.2938,39.2549,39.2549,7456.0
2022-12-01 13:15:00,40.36,40.36,40.27,40.28,7630.0,39.2452,39.2452,39.1577,39.1674,7630.0
2022-12-01 13:20:00,40.28,40.32,40.28,40.31,4654.0,39.1674,39.2063,39.1674,39.1966,4654.0
2022-12-01 13:25:00,40.32,40.33,40.31,40.31,8288.0,39.2063,39.216,39.1966,39.1966,8288.0
2022-12-01 13:30:00,40.31,40.35,40.3,40.32,7882.0,39.1966,39.2355,39.1869,39.2063,7882.0
2022-12-01 13:35:00,40.32,40.35,40.32,40.33,8494.0,39.2063,39.2355,39.2063,39.216,8494.0
2022-12-01 13:40:00,40.34,40.42,40.34,40.42,13446.0,39.2257,39.3035,39.2257,39.3035,13446.0
2022-12-01 13:45:00,40.41,40.43,40.39,40.41,15978.0,39.2938,39.3133,39.2744,39.2938,15978.0
2022-12-01 13:50:00,40.41,40.42,40.35,40.37,14846.0,39.2938,39.3035,39.2355,39.2549,14846.0
2022-12-01 13:55:00,40.36,40.4,40.35,40.4,5314.0,39.2452,39.2841,39.2355,39.2841,5314.0
2022-12-01 14:00:00,40.39,40.39,40.33,40.33,18590.0,39.2744,39.2744,39.216,39.216,18590.0
2022-12-01 14:05:00,40.34,40.37,40.32,40.34,7614.0,39.2257,39.2549,39.2063,39.2257,7614.0
2022-12-01 14:10:00,40.33,40.4,40.33,40.4,5612.0,39.216,39.2841,39.216,39.2841,5612.0
2022-12-01 14:15:00,40.4,40.41,40.38,40.39,12988.0,39.2841,39.2938,39.2646,39.2744,12988.0
2022-12-01 14:20:00,40.38,40.39,40.35,40.38,9826.0,39.2646,39.2744,39.2355,39.2646,9826.0
2022-12-01 14:25:00,40.39,40.43,40.38,40.43,9244.0,39.2744,39.3133,39.2646,39.3133,9244.0
2022-12-01 14:30:00,40.44,40.45,40.4,40.45,11456.0,39.323,39.3327,39.2841,39.3327,11456.0
2022-12-01 14:35:00,40.44,40.44,40.42,40.43,11502.0,39.323,39.323,39.3035,39.3133,11502.0
2022-12-01 14:40:00,40.44,40.47,40.43,40.45,14940.0,39.323,39.3522,39.3133,39.3327,14940.0
2022-12-01 14:45:00,40.45,40.5,40.45,40.5,20068.0,39.3327,39.3813,39.3327,39.3813,20068.0
2022-12-01 14:50:00,40.49,40.53,40.49,40.52,22894.0,39.3716,39.4105,39.3716,39.4008,22894.0
2022-12-01 14:55:00,40.53,40.54,40.47,40.51,26372.0,39.4105,39.4202,39.3522,39.3911,26372.0
2022-12-01 15:00:00,40.51,40.52,40.48,40.49,21142.0,39.3911,39.4008,39.3619,39.3716,21142.0
2022-12-01 15:05:00,40.49,40.56,40.49,40.53,11694.0,39.3716,39.4397,39.3716,39.4105,11694.0
2022-12-01 15:10:00,40.52,40.52,40.46,40.46,9100.0,39.4008,39.4008,39.3424,39.3424,9100.0
2022-12-01 15:15:00,40.47,40.48,40.41,40.44,19880.0,39.3522,39.3619,39.2938,39.323,19880.0
2022-12-01 15:20:00,40.44,40.44,40.41,40.44,9096.0,39.323,39.323,39.2938,39.323,9096.0
2022-12-01 15:25:00,40.43,40.43,40.41,40.42,15328.0,39.3133,39.3133,39.2938,39.3035,15328.0
2022-12-01 15:30:00,40.42,40.47,40.42,40.45,16590.0,39.3035,39.3522,39.3035,39.3327,16590.0
2022-12-01 15:35:00,40.46,40.51,40.46,40.5,16188.0,39.3424,39.3911,39.3424,39.3813,16188.0
2022-12-01 15:40:00,40.49,40.56,40.49,40.56,33324.0,39.3716,39.4397,39.3716,39.4397,33324.0
2022-12-01 15:45:00,40.56,40.56,40.45,40.47,42100.0,39.4397,39.4397,39.3327,39.3522,42100.0
2022-12-01 15:50:00,40.48,40.52,40.45,40.45,80470.0,39.3619,39.4008,39.3327,39.3327,80470.0
2022-12-01 15:55:00,40.46,40.46,40.4,40.43,158548.0,39.3424,39.3424,39.2841,39.3133,158548.0
2022-12-02 09:30:00,39.92,40.1,39.9,39.94,88930.0,38.8173,38.9924,38.7979,38.8368,88930.0
2022-12-02 09:35:00,39.93,39.99,39.93,39.97,42682.0,38.8271,38.8854,38.8271,38.866,42682.0
2022-12-02 09:40:00,39.97,39.99,39.82,39.82,19558.0,38.866,38.8854,38.7201,38.7201,19558.0
2022-12-02 09:45:00,39.81,39.85,39.74,39.75,44346.0,38.7104,38.7493,38.6423,38.652,44346.0
2022-12-02 09:50:00,39.75,39.79,39.71,39.76,84950.0,38.652,38.6909,38.6131,38.6618,84950.0
2022-12-02 09:55:00,39.76,39.82,39.76,39.77,19618.0,38.6618,38.7201,38.6618,38.6715,19618.0
2022-12-02 10:00:00,39.79,39.9,39.77,39.77,50732.0,38.6909,38.7979,38.6715,38.6715,50732.0
2022-12-02 10:05:00,39.75,39.87,39.75,39.86,22366.0,38.652,38.7687,38.652,38.759,22366.0
2022-12-02 10:10:00,39.87,39.91,39.83,39.9,28478.0,38.7687,38.8076,38.7298,38.7979,28478.0
2022-12-02 10:15:00,39.91,39.91,39.82,39.86,31324.0,38.8076,38.8076,38.7201,38.759,31324.0
2022-12-02 10:20:00,39.85,39.87,39.82,39.85,13680.0,38.7493,38.7687,38.7201,38.7493,13680.0
2022-12-02 10:25:00,39.85,39.88,39.76,39.84,19434.0,38.7493,38.7785,38.6618,38.7396,19434.0
2022-12-02 10:30:00,39.85,39.98,39.82,39.98,43726.0,38.7493,38.8757,38.7201,38.8757,43726.0
2022-12-02 10:35:00,39.96,39.98,39.94,39.96,10394.0,38.8562,38.8757,38.8368,38.8562,10394.0
2022-12-02 10:40:00,39.96,40.05,39.96,40.05,11482.0,38.8562,38.9438,38.8562,38.9438,11482.0
2022-12-02 10:45:00,40.05,40.1,40.04,40.08,14952.0,38.9438,38.9924,38.934,38.9729,14952.0
2022-12-02 10:50:00,40.09,40.16,40.06,40.13,12524.0,38.9827,39.0507,38.9535,39.0215,12524.0
2022-12-02 10:55:00,40.13,40.13,40.02,40.05,12776.0,39.0215,39.0215,38.9146,38.9438,12776.0
2022-12-02 11:00:00,40.04,40.08,40.01,40.07,12530.0,38.934,38.9729,38.9049,38.9632,12530.0
2022-12-02 11:05:00,40.09,40.12,40.08,40.1,8114.0,38.9827,39.0118,38.9729,38.9924,8114.0
2022-12-02 11:10:00,40.12,40.13,40.09,40.13,12668.0,39.0118,39.0215,38.9827,39.0215,12668.0
2022-12-02 11:15:00,40.13,40.16,40.11,40.13,20538.0,39.0215,39.0507,39.0021,39.0215,20538.0
2022-12-02 11:20:00,40.13,40.2,40.13,40.2,7688.0,39.0215,39.0896,39.0215,39.0896,7688.0
2022-12-02 11:25:00,40.2,40.25,40.19,40.25,10814.0,39.0896,39.1382,39.0799,39.1382,10814.0
2022-12-02 11:30:00,40.26,40.27,40.22,40.27,17392.0,39.148,39.1577,39.1091,39.1577,17392.0
2022-12-02 11:35:00,40.27,40.33,40.27,40.29,20996.0,39.1577,39.216,39.1577,39.1771,20996.0
2022-12-02 11:40:00,40.3,40.37,40.3,40.31,62498.0,39.1869,39.2549,39.1869,39.1966,62498.0
2022-12-02 11:45:00,40.32,40.35,40.29,40.29,10910.0,39.2063,39.2355,39.1771,39.1771,10910.0
2022-12-02 11:50:00,40.29,40.29,40.24,40.25,6008.0,39.1771,39.1771,39.1285,39.1382,6008.0
2022-12-02 11:55:00,40.26,40.32,40.26,40.27,13024.0,39.148,39.2063,39.148,39.1577,13024.0
2022-12-02 12:00:00,40.29,40.34,40.29,40.32,9930.0,39.1771,39.2257,39.1771,39.2063,9930.0
2022-12-02 12:05:00,40.31,40.38,40.3,40.35,14864.0,39.1966,39.2646,39.1869,39.2355,14864.0
2022-12-02 12:10:00,40.36,40.39,40.35,40.38,7802.0,39.2452,39.2744,39.2355,39.2646,7802.0
2022-12-02 12:15:00,40.38,40.38,40.33,40.35,11510.0,39.2646,39.2646,39.216,39.2355,11510.0
2022-12-02 12:20:00,40.34,40.35,40.31,40.32,6702.0,39.2257,39.2355,39.1966,39.2063,6702.0
2022-12-02 12:25:00,40.32,40.32,40.28,40.3,12326.0,39.2063,39.2063,39.1674,39.1869,12326.0
2022-12-02 12:30:00,40.31,40.31,40.27,40.27,5124.0,39.1966,39.1966,39.1577,39.1577,5124.0
2022-12-02 12:35:00,40.27,40.27,40.19,40.19,8878.0,39.1577,39.1577,39.0799,39.0799,8878.0
2022-12-02 12:40:00,40.18,40.21,40.16,40.19,13750.0,39.0702,39.0993,39.0507,39.0799,13750.0
2022-12-02 12:45:00,40.19,40.19,40.12,40.12,17230.0,39.0799,39.0799,39.0118,39.0118,17230.0
2022-12-02 12:50:00,40.12,40.12,40.07,40.07,48476.0,39.0118,39.0118,38.9632,38.9632,48476.0
2022-12-02 12:55:00,40.08,40.1,40.05,40.06,20002.0,38.9729,38.9924,38.9438,38.9535,20002.0
2022-12-02 13:00:00,40.06,40.12,40.06,40.11,17178.0,38.9535,39.0118,38.9535,39.0021,17178.0
2022-12-02 13:05:00,40.11,40.15,40.1,40.13,15256.0,39.0021,39.041,38.9924,39.0215,15256.0
2022-12-02 13:10:00,40.13,40.15,40.11,40.13,12652.0,39.0215,39.041,39.0021,39.0215,12652.0
2022-12-02 13:15:00,40.13,40.16,40.12,40.16,8576.0,39.0215,39.0507,39.0118,39.0507,8576.0
2022-12-02 13:20:00,40.15,40.16,40.13,40.15,6654.0,39.041,39.0507,39.0215,39.041,6654.0
2022-12-02 13:25:00,40.15,40.2,40.15,40.2,8678.0,39.041,39.0896,39.041,39.0896,8678.0
2022-12-02 13:30:00,40.21,40.21,40.15,40.15,40538.0,39.0993,39.0993,39.041,39.041,40538.0
2022-12-02 13:35:00,40.15,40.15,40.1,40.13,11044.0,39.041,39.041,38.9924,39.0215,11044.0
2022-12-02 13:40:00,40.13,40.17,40.13,40.16,8438.0,39.0215,39.0604,39.0215,39.0507,8438.0
2022-12-02 13:45:00,40.17,40.19,40.16,40.18,7214.0,39.0604,39.0799,39.0507,39.0702,7214.0
2022-12-02 13:50:00,40.18,40.19,40.16,40.16,7164.0,39.0702,39.0799,39.0507,39.0507,7164.0
2022-12-02 13:55:00,40.15,40.16,40.13,40.15,12642.0,39.041,39.0507,39.0215,39.041,12642.0
2022-12-02 14:00:00,40.16,40.16,40.12,40.15,23356.0,39.0507,39.0507,39.0118,39.041,23356.0
2022-12-02 14:05:00,40.15,40.16,40.1,40.12,15526.0,39.041,39.0507,38.9924,39.0118,15526.0
2022-12-02 14:10:00,40.13,40.13,40.08,40.11,12682.0,39.0215,39.0215,38.9729,39.0021,12682.0
2022-12-02 14:15:00,40.12,40.18,40.1,40.18,10292.0,39.0118,39.0702,38.9924,39.0702,10292.0
2022-12-02 14:20:00,40.18,40.19,40.13,40.15,10094.0,39.0702,39.0799,39.0215,39.041,10094.0
2022-12-02 14:25:00,40.15,40.17,40.15,40.15,8312.0,39.041,39.0604,39.041,39.041,8312.0
2022-12-02 14:30:00,40.15,40.16,40.13,40.16,4810.0,39.041,39.0507,39.0215,39.0507,4810.0
2022-12-02 14:35:00,40.16,40.16,40.15,40.16,4558.0,39.0507,39.0507,39.041,39.0507,4558.0
2022-12-02 14:40:00,40.16,40.18,40.15,40.17,7420.0,39.0507,39.0702,39.041,39.0604,7420.0
2022-12-02 14:45:00,40.17,40.21,40.15,40.21,11376.0,39.0604,39.0993,39.041,39.0993,11376.0
2022-12-02 14:50:00,40.21,40.24,40.2,40.23,11890.0,39.0993,39.1285,39.0896,39.1188,11890.0
2022-12-02 14:55:00,40.23,40.29,40.23,40.27,17224.0,39.1188,39.1771,39.1188,39.1577,17224.0
2022-12-02 15:00:00,40.27,40.36,40.27,40.35,9434.0,39.1577,39.2452,39.1577,39.2355,9434.0
2022-12-02 15:05:00,40.35,40.39,40.32,40.39,16436.0,39.2355,39.2744,39.2063,39.2744,16436.0
2022-12-02 15:10:00,40.38,40.41,40.35,40.4,13776.0,39.2646,39.2938,39.2355,39.2841,13776.0
2022-12-02 15:15:00,40.4,40.45,40.38,40.41,17360.0,39.2841,39.3327,39.2646,39.2938,17360.0
2022-12-02 15:20:00,40.41,40.41,40.33,40.33,8650.0,39.2938,39.2938,39.216,39.216,8650.0
2022-12-02 15:25:00,40.33,40.35,40.3,40.31,15760.0,39.216,39.2355,39.1869,39.1966,15760.0
2022-12-02 15:30:00,40.32,40.33,40.26,40.26,14496.0,39.2063,39.216,39.148,39.148,14496.0
2022-12-02 15:35:00,40.26,40.26,40.2,40.23,16628.0,39.148,39.148,39.0896,39.1188,16628.0
2022-12-02 15:40:00,40.24,40.26,40.22,40.24,17508.0,39.1285,39.148,39.1091,39.1285,17508.0
2022-12-02 15:45:00,40.23,40.23,40.19,40.2,25288.0,39.1188,39.1188,39.0799,39.0896,25288.0
2022-12-02 15:50:00,40.2,40.24,40.17,40.21,56226.0,39.0896,39.1285,39.0604,39.0993,56226.0
2022-12-02 15:55:00,40.21,40.32,40.2,40.31,133028.0,39.0993,39.2063,39.0896,39.1966,133028.0
2022-12-05 09:30:00,39.99,40.04,39.9,39.97,50174.0,38.8854,38.934,38.7979,38.866,50174.0
2022-12-05 09:35:00,39.97,39.98,39.88,39.9,29174.0,38.866,38.8757,38.7785,38.7979,29174.0
2022-12-05 09:40:00,39.89,39.89,39.83,39.84,11438.0,38.7882,38.7882,38.7298,38.7396,11438.0
2022-12-05 09:45:00,39.83,39.87,39.78,39.87,26390.0,38.7298,38.7687,38.6812,38.7687,26390.0
2022-12-05 09:50:00,39.87,39.9,39.84,39.86,41872.0,38.7687,38.7979,38.7396,38.759,41872.0
2022-12-05 09:55:00,39.86,39.86,39.77,39.77,13868.0,38.759,38.759,38.6715,38.6715,13868.0
2022-12-05 10:00:00,39.77,39.77,39.6,39.75,24116.0,38.6715,38.6715,38.5062,38.652,24116.0
2022-12-05 10:05:00,39.76,39.82,39.72,39.77,22636.0,38.6618,38.7201,38.6229,38.6715,22636.0
2022-12-05 10:10:00,39.77,39.85,39.76,39.82,13696.0,38.6715,38.7493,38.6618,38.7201,13696.0
2022-12-05 10:15:00,39.81,39.84,39.8,39.8,11664.0,38.7104,38.7396,38.7007,38.7007,11664.0
2022-12-05 10:20:00,39.8,39.83,39.79,39.83,10314.0,38.7007,38.7298,38.6909,38.7298,10314.0
2022-12-05 10:25:00,39.85,39.9,39.8,39.81,56876.0,38.7493,38.7979,38.7007,38.7104,56876.0
2022-12-05 10:30:00,39.81,39.9,39.79,39.9,12234.0,38.7104,38.7979,38.6909,38.7979,12234.0
2022-12-05 10:35:00,39.9,39.93,39.85,39.89,13312.0,38.7979,38.8271,38.7493,38.7882,13312.0
2022-12-05 10:40:00,39.9,39.93,39.89,39.9,8444.0,38.7979,38.8271,38.7882,38.7979,8444.0
2022-12-05 10:45:00,39.91,39.91,39.87,39.89,7690.0,38.8076,38.8076,38.7687,38.7882,7690.0
2022-12-05 10:50:00,39.89,39.89,39.86,39.88,9436.0,38.7882,38.7882,38.759,38.7785,9436.0
2022-12-05 10:55:00,39.88,39.91,39.85,39.88,8822.0,38.7785,38.8076,38.7493,38.7785,8822.0
2022-12-05 11:00:00,39.88,39.93,39.88,39.91,24754.0,38.7785,38.8271,38.7785,38.8076,24754.0
2022-12-05 11:05:00,39.91,39.92,39.89,39.92,7402.0,38.8076,38.8173,38.7882,38.8173,7402.0
2022-12-05 11:10:00,39.94,39.99,39.94,39.97,9472.0,38.8368,38.8854,38.8368,38.866,9472.0
2022-12-05 11:15:00,39.95,39.96,39.85,39.87,8882.0,38.8465,38.8562,38.7493,38.7687,8882.0
2022-12-05 11:20:00,39.86,39.86,39.82,39.82,5560.0,38.759,38.759,38.7201,38.7201,5560.0
2022-12-05 11:25:00,39.83,39.84,39.81,39.84,11102.0,38.7298,38.7396,38.7104,38.7396,11102.0
2022-12-05 11:30:00,39.83,39.83,39.76,39.79,19382.0,38.7298,38.7298,38.6618,38.6909,19382.0
2022-12-05 11:35:00,39.78,39.82,39.77,39.81,12306.0,38.6812,38.7201,38.6715,38.7104,12306.0
2022-12-05 11:40:00,39.81,39.82,39.76,39.77,18326.0,38.7104,38.7201,38.6618,38.6715,18326.0
2022-12-05 11:45:00,39.76,39.8,39.76,39.8,15492.0,38.6618,38.7007,38.6618,38.7007,15492.0
2022-12-05 11:50:00,39.79,39.82,39.79,39.81,9490.0,38.6909,38.7201,38.6909,38.7104,9490.0
2022-12-05 11:55:00,39.79,39.79,39.71,39.72,14690.0,38.6909,38.6909,38.6131,38.6229,14690.0
2022-12-05 12:00:00,39.7,39.71,39.63,39.66,7410.0,38.6034,38.6131,38.5354,38.5645,7410.0
2022-12-05 12:05:00,39.66,39.72,39.66,39.71,33708.0,38.5645,38.6229,38.5645,38.6131,33708.0
2022-12-05 12:10:00,39.71,39.71,39.69,39.7,3094.0,38.6131,38.6131,38.5937,38.6034,3094.0
2022-12-05 12:15:00,39.7,39.77,39.7,39.74,64004.0,38.6034,38.6715,38.6034,38.6423,64004.0
2022-12-05 12:20:00,39.75,39.8,39.74,39.8,4448.0,38.652,38.7007,38.6423,38.7007,4448.0
2022-12-05 12:25:00,39.8,39.8,39.77,39.77,10508.0,38.7007,38.7007,38.6715,38.6715,10508.0
2022-12-05 12:30:00,39.77,39.77,39.68,39.68,10048.0,38.6715,38.6715,38.584,38.584,10048.0
2022-12-05 12:35:00,39.69,39.73,39.67,39.69,13684.0,38.5937,38.6326,38.5743,38.5937,13684.0
2022-12-05 12:40:00,39.68,39.68,39.63,39.65,10246.0,38.584,38.584,38.5354,38.5548,10246.0
2022-12-05 12:45:00,39.65,39.69,39.65,39.69,13066.0,38.5548,38.5937,38.5548,38.5937,13066.0
2022-12-05 12:50:00,39.68,39.68,39.63,39.63,8226.0,38.584,38.584,38.5354,38.5354,8226.0
2022-12-05 12:55:00,39.63,39.67,39.63,39.66,4908.0,38.5354,38.5743,38.5354,38.5645,4908.0
2022-12-05 13:00:00,39.65,39.68,39.65,39.66,12902.0,38.5548,38.584,38.5548,38.5645,12902.0
2022-12-05 13:05:00,39.66,39.69,39.65,39.65,6830.0,38.5645,38.5937,38.5548,38.5548,6830.0
2022-12-05 13:10:00,39.65,39.71,39.65,39.71,10646.0,38.5548,38.6131,38.5548,38.6131,10646.0
2022-12-05 13:15:00,39.7,39.71,39.67,39.67,8192.0,38.6034,38.6131,38.5743,38.5743,8192.0
2022-12-05 13:20:00,39.67,39.67,39.62,39.62,9254.0,38.5743,38.5743,38.5256,38.5256,9254.0
2022-12-05 13:25:00,39.62,39.66,39.62,39.66,8862.0,38.5256,38.5645,38.5256,38.5645,8862.0
2022-12-05 13:30:00,39.66,39.71,39.66,39.7,6744.0,38.5645,38.6131,38.5645,38.6034,6744.0
2022-12-05 13:35:00,39.71,39.74,39.69,39.74,7286.0,38.6131,38.6423,38.5937,38.6423,7286.0
2022-12-05 13:40:00,39.74,39.75,39.71,39.72,9110.0,38.6423,38.652,38.6131,38.6229,9110.0
2022-12-05 13:45:00,39.72,39.74,39.71,39.72,14654.0,38.6229,38.6423,38.6131,38.6229,14654.0
2022-12-05 13:50:00,39.72,39.75,39.71,39.75,24722.0,38.6229,38.652,38.6131,38.652,24722.0
2022-12-05 13:55:00,39.74,39.74,39.65,39.65,11200.0,38.6423,38.6423,38.5548,38.5548,11200.0
2022-12-05 14:00:00,39.65,39.67,39.6,39.63,21612.0,38.5548,38.5743,38.5062,38.5354,21612.0
2022-12-05 14:05:00,39.63,39.67,39.61,39.63,9150.0,38.5354,38.5743,38.5159,38.5354,9150.0
2022-12-05 14:10:00,39.63,39.65,39.63,39.65,9896.0,38.5354,38.5548,38.5354,38.5548,9896.0
2022-12-05 14:15:00,39.66,39.66,39.59,39.59,12494.0,38.5645,38.5645,38.4965,38.4965,12494.0
2022-12-05 14:20:00,39.59,39.6,39.52,39.53,11860.0,38.4965,38.5062,38.4284,38.4381,11860.0
2022-12-05 14:25:00,39.53,39.59,39.51,39.54,16088.0,38.4381,38.4965,38.4187,38.4478,16088.0
2022-12-05 14:30:00,39.53,39.53,39.47,39.48,11186.0,38.4381,38.4381,38.3798,38.3895,11186.0
2022-12-05 14:35:00,39.47,39.52,39.47,39.49,17788.0,38.3798,38.4284,38.3798,38.3992,17788.0
2022-12-05 14:40:00,39.48,39.49,39.46,39.49,14376.0,38.3895,38.3992,38.3701,38.3992,14376.0
2022-12-05 14:45:00,39.49,39.49,39.44,39.49,12514.0,38.3992,38.3992,38.3506,38.3992,12514.0
2022-12-05 14:50:00,39.5,39.54,39.49,39.52,19834.0,38.4089,38.4478,38.3992,38.4284,19834.0
2022-12-05 14:55:00,39.52,39.57,39.52,39.55,17246.0,38.4284,38.477,38.4284,38.4576,17246.0
2022-12-05 15:00:00,39.57,39.6,39.57,39.6,7996.0,38.477,38.5062,38.477,38.5062,7996.0
2022-12-05 15:05:00,39.61,39.64,39.58,39.63,13700.0,38.5159,38.5451,38.4867,38.5354,13700.0
2022-12-05 15:10:00,39.63,39.65,39.59,39.63,11848.0,38.5354,38.5548,38.4965,38.5354,11848.0
2022-12-05 15:15:00,39.63,39.64,39.59,39.6,20836.0,38.5354,38.5451,38.4965,38.5062,20836.0
2022-12-05 15:20:00,39.61,39.68,39.6,39.66,23846.0,38.5159,38.584,38.5062,38.5645,23846.0
2022-12-05 15:25:00,39.67,39.67,39.6,39.62,20468.0,38.5743,38.5743,38.5062,38.5256,20468.0
2022-12-05 15:30:00,39.62,39.68,39.62,39.63,19158.0,38.5256,38.584,38.5256,38.5354,19158.0
2022-12-05 15:35:00,39.64,39.69,39.61,39.62,15988.0,38.5451,38.5937,38.5159,38.5256,15988.0
2022-12-05 15:40:00,39.6,39.6,39.57,39.6,31688.0,38.5062,38.5062,38.477,38.5062,31688.0
2022-12-05 15:45:00,39.6,39.63,39.57,39.63,47534.0,38.5062,38.5354,38.477,38.5354,47534.0
2022-12-05 15:50:00,39.63,39.63,39.58,39.63,66578.0,38.5354,38.5354,38.4867,38.5354,66578.0
2022-12-05 15:55:00,39.63,39.75,39.63,39.72,390330.0,38.5354,38.652,38.5354,38.6229,390330.0
2022-12-06 09:30:00,39.73,39.82,39.61,39.72,50350.0,38.6326,38.7201,38.5159,38.6229,50350.0
2022-12-06 09:35:00,39.72,39.76,39.65,39.73,15958.0,38.6229,38.6618,38.5548,38.6326,15958.0
2022-12-06 09:40:00,39.73,39.78,39.68,39.7,14838.0,38.6326,38.6812,38.584,38.6034,14838.0
2022-12-06 09:45:00,39.68,39.76,39.65,39.76,16338.0,38.584,38.6618,38.5548,38.6618,16338.0
2022-12-06 09:50:00,39.76,39.77,39.63,39.63,11580.0,38.6618,38.6715,38.5354,38.5354,11580.0
2022-12-06 09:55:00,39.63,39.63,39.54,39.55,12470.0,38.5354,38.5354,38.4478,38.4576,12470.0
2022-12-06 10:00:00,39.56,39.6,39.52,39.52,4500.0,38.4673,38.5062,38.4284,38.4284,4500.0
2022-12-06 10:05:00,39.52,39.58,39.49,39.57,53774.0,38.4284,38.4867,38.3992,38.477,53774.0
2022-12-06 10:10:00,39.57,39.59,39.52,39.53,29936.0,38.477,38.4965,38.4284,38.4381,29936.0
2022-12-06 10:15:00,39.53,39.55,39.48,39.55,23618.0,38.4381,38.4576,38.3895,38.4576,23618.0
2022-12-06 10:20:00,39.55,39.56,39.48,39.5,7498.0,38.4576,38.4673,38.3895,38.4089,7498.0
2022-12-06 10:25:00,39.52,39.53,39.42,39.42,10438.0,38.4284,38.4381,38.3312,38.3312,10438.0
2022-12-06 10:30:00,39.43,39.44,39.38,39.38,15864.0,38.3409,38.3506,38.2923,38.2923,15864.0
2022-12-06 10:35:00,39.37,39.42,39.33,39.35,11182.0,38.2825,38.3312,38.2436,38.2631,11182.0
2022-12-06 10:40:00,39.36,39.42,39.31,39.42,18912.0,38.2728,38.3312,38.2242,38.3312,18912.0
2022-12-06 10:45:00,39.42,39.42,39.38,39.38,11402.0,38.3312,38.3312,38.2923,38.2923,11402.0
2022-12-06 10:50:00,39.38,39.41,39.34,39.35,11426.0,38.2923,38.3214,38.2534,38.2631,11426.0
2022-12-06 10:55:00,39.35,39.37,39.34,39.35,11678.0,38.2631,38.2825,38.2534,38.2631,11678.0
2022-12-06 11:00:00,39.35,39.35,39.32,39.32,14922.0,38.2631,38.2631,38.2339,38.2339,14922.0
2022-12-06 11:05:00,39.33,39.35,39.31,39.31,16062.0,38.2436,38.2631,38.2242,38.2242,16062.0
2022-12-06 11:10:00,39.32,39.37,39.3,39.32,12446.0,38.2339,38.2825,38.2145,38.2339,12446.0
2022-12-06 11:15:00,39.32,39.32,39.24,39.3,8644.0,38.2339,38.2339,38.1561,38.2145,8644.0
2022-12-06 11:20:00,39.31,39.37,39.31,39.37,5446.0,38.2242,38.2825,38.2242,38.2825,5446.0
2022-12-06 11:25:00,39.38,39.41,39.34,39.41,7252.0,38.2923,38.3214,38.2534,38.3214,7252.0
2022-12-06 11:30:00,39.41,39.45,39.4,39.44,5728.0,38.3214,38.3603,38.3117,38.3506,5728.0
2022-12-06 11:35:00,39.45,39.45,39.38,39.41,5600.0,38.3603,38.3603,38.2923,38.3214,5600.0
2022-12-06 11:40:00,39.41,39.43,39.38,39.43,13984.0,38.3214,38.3409,38.2923,38.3409,13984.0
2022-12-06 11:45:00,39.44,39.44,39.41,39.43,6824.0,38.3506,38.3506,38.3214,38.3409,6824.0
2022-12-06 11:50:00,39.44,39.45,39.39,39.41,11820.0,38.3506,38.3603,38.302,38.3214,11820.0
2022-12-06 11:55:00,39.4,39.43,39.35,39.4,20294.0,38.3117,38.3409,38.2631,38.3117,20294.0
2022-12-06 12:00:00,39.38,39.42,39.38,39.41,11852.0,38.2923,38.3312,38.2923,38.3214,11852.0
2022-12-06 12:05:00,39.38,39.42,39.38,39.39,8602.0,38.2923,38.3312,38.2923,38.302,8602.0
2022-12-06 12:10:00,39.37,39.38,39.35,39.37,6670.0,38.2825,38.2923,38.2631,38.2825,6670.0
2022-12-06 12:15:00,39.37,39.37,39.28,39.29,15244.0,38.2825,38.2825,38.195,38.2048,15244.0
2022-12-06 12:20:00,39.29,39.34,39.29,39.32,15734.0,38.2048,38.2534,38.2048,38.2339,15734.0
2022-12-06 12:25:00,39.31,39.34,39.31,39.32,11198.0,38.2242,38.2534,38.2242,38.2339,11198.0
2022-12-06 12:30:00,39.31,39.34,39.3,39.34,9668.0,38.2242,38.2534,38.2145,38.2534,9668.0
2022-12-06 12:35:00,39.34,39.34,39.3,39.31,12656.0,38.2534,38.2534,38.2145,38.2242,12656.0
2022-12-06 12:40:00,39.31,39.33,39.3,39.32,13686.0,38.2242,38.2436,38.2145,38.2339,13686.0
2022-12-06 12:45:00,39.32,39.32,39.27,39.29,14262.0,38.2339,38.2339,38.1853,38.2048,14262.0
2022-12-06 12:50:00,39.29,39.29,39.24,39.24,15378.0,38.2048,38.2048,38.1561,38.1561,15378.0
2022-12-06 12:55:00,39.24,39.24,39.18,39.2,26878.0,38.1561,38.1561,38.0978,38.1172,26878.0
2022-12-06 13:00:00,39.19,39.23,39.17,39.21,15428.0,38.1075,38.1464,38.0881,38.127,15428.0
2022-12-06 13:05:00,39.21,39.21,39.1,39.1,20944.0,38.127,38.127,38.02,38.02,20944.0
2022-12-06 13:10:00,39.1,39.16,39.09,39.16,13112.0,38.02,38.0783,38.0103,38.0783,13112.0
2022-12-06 13:15:00,39.16,39.17,39.13,39.15,16456.0,38.0783,38.0881,38.0492,38.0686,16456.0
2022-12-06 13:20:00,39.14,39.16,39.11,39.13,12268.0,38.0589,38.0783,38.0297,38.0492,12268.0
2022-12-06 13:25:00,39.12,39.13,39.11,39.12,12298.0,38.0394,38.0492,38.0297,38.0394,12298.0
2022-12-06 13:30:00,39.12,39.15,39.12,39.15,14652.0,38.0394,38.0686,38.0394,38.0686,14652.0
2022-12-06 13:35:00,39.16,39.18,39.15,39.18,10228.0,38.0783,38.0978,38.0686,38.0978,10228.0
2022-12-06 13:40:00,39.18,39.22,39.18,39.21,10506.0,38.0978,38.1367,38.0978,38.127,10506.0
2022-12-06 13:45:00,39.21,39.23,39.21,39.22,9438.0,38.127,38.1464,38.127,38.1367,9438.0
2022-12-06 13:50:00,39.22,39.24,39.18,39.19,14992.0,38.1367,38.1561,38.0978,38.1075,14992.0
2022-12-06 13:55:00,39.19,39.2,39.16,39.19,9728.0,38.1075,38.1172,38.0783,38.1075,9728.0
2022-12-06 14:00:00,39.19,39.19,39.14,39.15,14148.0,38.1075,38.1075,38.0589,38.0686,14148.0
2022-12-06 14:05:00,39.13,39.15,39.09,39.09,5440.0,38.0492,38.0686,38.0103,38.0103,5440.0
2022-12-06 14:10:00,39.07,39.08,39.03,39.03,12430.0,37.9908,38.0006,37.9519,37.9519,12430.0
2022-12-06 14:15:00,39.03,39.06,39.01,39.03,14696.0,37.9519,37.9811,37.9325,37.9519,14696.0
2022-12-06 14:20:00,39.04,39.04,38.99,39.02,25558.0,37.9617,37.9617,37.913,37.9422,25558.0
2022-12-06 14:25:00,39.02,39.02,38.95,38.96,9166.0,37.9422,37.9422,37.8741,37.8839,9166.0
2022-12-06 14:30:00,38.94,38.97,38.9,38.91,9368.0,37.8644,37.8936,37.8255,37.8352,9368.0
2022-12-06 14:35:00,38.91,38.92,38.88,38.92,16932.0,37.8352,37.845,37.8061,37.845,16932.0
2022-12-06 14:40:00,38.93,38.97,38.92,38.96,14008.0,37.8547,37.8936,37.845,37.8839,14008.0
2022-12-06 14:45:00,38.96,38.98,38.95,38.98,10678.0,37.8839,37.9033,37.8741,37.9033,10678.0
2022-12-06 14:50:00,38.98,39.02,38.96,39.01,17358.0,37.9033,37.9422,37.8839,37.9325,17358.0
2022-12-06 14:55:00,39.01,39.05,39.01,39.02,8478.0,37.9325,37.9714,37.9325,37.9422,8478.0
2022-12-06 15:00:00,39.02,39.08,39.02,39.04,16968.0,37.9422,38.0006,37.9422,37.9617,16968.0
2022-12-06 15:05:00,39.05,39.07,39.04,39.06,9232.0,37.9714,37.9908,37.9617,37.9811,9232.0
2022-12-06 15:10:00,39.05,39.05,38.98,38.99,12132.0,37.9714,37.9714,37.9033,37.913,12132.0
2022-12-06 15:15:00,38.99,39.01,38.95,38.96,10702.0,37.913,37.9325,37.8741,37.8839,10702.0
2022-12-06 15:20:00,38.96,39.01,38.93,38.99,22596.0,37.8839,37.9325,37.8547,37.913,22596.0
2022-12-06 15:25:00,38.99,38.99,38.93,38.94,14212.0,37.913,37.913,37.8547,37.8644,14212.0
2022-12-06 15:30:00,38.94,39.04,38.94,39.02,20868.0,37.8644,37.9617,37.8644,37.9422,20868.0
2022-12-06 15:35:00,39.02,39.07,39.02,39.07,24154.0,37.9422,37.9908,37.9422,37.9908,24154.0
2022-12-06 15:40:00,39.07,39.15,39.04,39.12,37352.0,37.9908,38.0686,37.9617,38.0394,37352.0
2022-12-06 15:45:00,39.13,39.14,39.1,39.13,33886.0,38.0492,38.0589,38.02,38.0492,33886.0
2022-12-06 15:50:00,39.14,39.17,39.1,39.15,45812.0,38.0589,38.0881,38.02,38.0686,45812.0
2022-12-06 15:55:00,39.14,39.16,39.09,39.13,111796.0,38.0589,38.0783,38.0103,38.0492,111796.0
2022-12-07 09:30:00,38.99,39.26,38.99,39.26,75008.0,37.913,38.1756,37.913,38.1756,75008.0
2022-12-07 09:35:00,39.26,39.33,39.2,39.23,23800.0,38.1756,38.2436,38.1172,38.1464,23800.0
2022-12-07 09:40:00,39.19,39.19,39.07,39.07,19282.0,38.1075,38.1075,37.9908,37.9908,19282.0
2022-12-07 09:45:00,39.08,39.12,38.8,38.8,36718.0,38.0006,38.0394,37.7283,37.7283,36718.0
2022-12-07 09:50:00,38.79,38.9,38.79,38.84,45424.0,37.7186,37.8255,37.7186,37.7672,45424.0
2022-12-07 09:55:00,38.84,38.91,38.82,38.83,27188.0,37.7672,37.8352,37.7477,37.7575,27188.0
2022-12-07 10:00:00,38.83,39.01,38.81,39.01,33616.0,37.7575,37.9325,37.738,37.9325,33616.0
2022-12-07 10:05:00,39.05,39.1,39.02,39.05,56466.0,37.9714,38.02,37.9422,37.9714,56466.0
2022-12-07 10:10:00,39.05,39.08,38.91,39.02,39798.0,37.9714,38.0006,37.8352,37.9422,39798.0
2022-12-07 10:15:00,39.04,39.12,39.02,39.09,21946.0,37.9617,38.0394,37.9422,38.0103,21946.0
2022-12-07 10:20:00,39.1,39.14,39.08,39.14,13404.0,38.02,38.0589,38.0006,38.0589,13404.0
2022-12-07 10:25:00,39.15,39.17,39.08,39.17,23010.0,38.0686,38.0881,38.0006,38.0881,23010.0
2022-12-07 10:30:00,39.17,39.2,39.11,39.12,27336.0,38.0881,38.1172,38.0297,38.0394,27336.0
2022-12-07 10:35:00,39.13,39.15,39.09,39.1,22692.0,38.0492,38.0686,38.0103,38.02,22692.0
2022-12-07 10:40:00,39.1,39.15,39.1,39.15,19422.0,38.02,38.0686,38.02,38.0686,19422.0
2022-12-07 10:45:00,39.16,39.23,39.15,39.23,35880.0,38.0783,38.1464,38.0686,38.1464,35880.0
2022-12-07 10:50:00,39.23,39.29,39.2,39.21,44158.0,38.1464,38.2048,38.1172,38.127,44158.0
2022-12-07 10:55:00,39.22,39.26,39.21,39.24,15144.0,38.1367,38.1756,38.127,38.1561,15144.0
2022-12-07 11:00:00,39.24,39.32,39.24,39.32,31356.0,38.1561,38.2339,38.1561,38.2339,31356.0
2022-12-07 11:05:00,39.32,39.35,39.23,39.24,16808.0,38.2339,38.2631,38.1464,38.1561,16808.0
2022-12-07 11:10:00,39.24,39.26,39.2,39.21,28512.0,38.1561,38.1756,38.1172,38.127,28512.0
2022-12-07 11:15:00,39.22,39.27,39.22,39.22,29874.0,38.1367,38.1853,38.1367,38.1367,29874.0
2022-12-07 11:20:00,39.23,39.23,39.1,39.11,40088.0,38.1464,38.1464,38.02,38.0297,40088.0
2022-12-07 11:25:00,39.1,39.15,39.1,39.15,15246.0,38.02,38.0686,38.02,38.0686,15246.0
2022-12-07 11:30:00,39.13,39.16,39.08,39.09,26594.0,38.0492,38.0783,38.0006,38.0103,26594.0
2022-12-07 11:35:00,39.07,39.13,39.07,39.11,7912.0,37.9908,38.0492,37.9908,38.0297,7912.0
2022-12-07 11:40:00,39.13,39.13,39.1,39.12,4896.0,38.0492,38.0492,38.02,38.0394,4896.0
2022-12-07 11:45:00,39.1,39.11,39.09,39.09,4762.0,38.02,38.0297,38.0103,38.0103,4762.0
2022-12-07 11:50:00,39.08,39.09,39.03,39.03,15308.0,38.0006,38.0103,37.9519,37.9519,15308.0
2022-12-07 11:55:00,39.04,39.12,39.02,39.11,6942.0,37.9617,38.0394,37.9422,38.0297,6942.0
2022-12-07 12:00:00,39.1,39.12,39.05,39.05,13484.0,38.02,38.0394,37.9714,37.9714,13484.0
2022-12-07 12:05:00,39.05,39.06,39.02,39.06,8516.0,37.9714,37.9811,37.9422,37.9811,8516.0
2022-12-07 12:10:00,39.06,39.08,39.01,39.03,7350.0,37.9811,38.0006,37.9325,37.9519,7350.0
2022-12-07 12:15:00,39.07,39.1,39.05,39.05,8156.0,37.9908,38.02,37.9714,37.9714,8156.0
2022-12-07 12:20:00,39.07,39.07,39.02,39.03,9312.0,37.9908,37.9908,37.9422,37.9519,9312.0
2022-12-07 12:25:00,39.04,39.05,39.01,39.01,4536.0,37.9617,37.9714,37.9325,37.9325,4536.0
2022-12-07 12:30:00,39.02,39.05,39.01,39.02,17586.0,37.9422,37.9714,37.9325,37.9422,17586.0
2022-12-07 12:35:00,39.02,39.07,39.02,39.05,13468.0,37.9422,37.9908,37.9422,37.9714,13468.0
2022-12-07 12:40:00,39.05,39.13,39.05,39.12,12006.0,37.9714,38.0492,37.9714,38.0394,12006.0
2022-12-07 12:45:00,39.11,39.14,39.1,39.12,5140.0,38.0297,38.0589,38.02,38.0394,5140.0
2022-12-07 12:50:00,39.12,39.13,39.1,39.1,4208.0,38.0394,38.0492,38.02,38.02,4208.0
2022-12-07 12:55:00,39.12,39.13,39.06,39.08,9000.0,38.0394,38.0492,37.9811,38.0006,9000.0
2022-12-07 13:00:00,39.08,39.1,39.07,39.07,7722.0,38.0006,38.02,37.9908,37.9908,7722.0
2022-12-07 13:05:00,39.07,39.15,39.05,39.13,79854.0,37.9908,38.0686,37.9714,38.0492,79854.0
2022-12-07 13:10:00,39.13,39.18,39.1,39.18,22592.0,38.0492,38.0978,38.02,38.0978,22592.0
2022-12-07 13:15:00,39.18,39.22,39.17,39.22,12472.0,38.0978,38.1367,38.0881,38.1367,12472.0
2022-12-07 13:20:00,39.21,39.23,39.19,39.22,16886.0,38.127,38.1464,38.1075,38.1367,16886.0
2022-12-07 13:25:00,39.23,39.23,39.13,39.14,22986.0,38.1464,38.1464,38.0492,38.0589,22986.0
2022-12-07 13:30:00,39.14,39.16,39.12,39.16,61098.0,38.0589,38.0783,38.0394,38.0783,61098.0
2022-12-07 13:35:00,39.16,39.18,39.09,39.09,64348.0,38.0783,38.0978,38.0103,38.0103,64348.0
2022-12-07 13:40:00,39.08,39.11,39.08,39.09,40528.0,38.0006,38.0297,38.0006,38.0103,40528.0
2022-12-07 13:45:00,39.09,39.13,39.08,39.12,76398.0,38.0103,38.0492,38.0006,38.0394,76398.0
2022-12-07 13:50:00,39.1,39.1,39.05,39.06,9482.0,38.02,38.02,37.9714,37.9811,9482.0
2022-12-07 13:55:00,39.07,39.07,38.99,39.01,9846.0,37.9908,37.9908,37.913,37.9325,9846.0
2022-12-07 14:00:00,38.99,39.01,38.95,38.96,8416.0,37.913,37.9325,37.8741,37.8839,8416.0
2022-12-07 14:05:00,38.96,38.98,38.96,38.97,4012.0,37.8839,37.9033,37.8839,37.8936,4012.0
2022-12-07 14:10:00,38.98,39.06,38.97,39.06,12894.0,37.9033,37.9811,37.8936,37.9811,12894.0
2022-12-07 14:15:00,39.06,39.09,39.05,39.06,7866.0,37.9811,38.0103,37.9714,37.9811,7866.0
2022-12-07 14:20:00,39.04,39.04,38.99,39.02,8554.0,37.9617,37.9617,37.913,37.9422,8554.0
2022-12-07 14:25:00,39.05,39.08,39.05,39.08,11434.0,37.9714,38.0006,37.9714,38.0006,11434.0
2022-12-07 14:30:00,39.08,39.12,39.07,39.11,21810.0,38.0006,38.0394,37.9908,38.0297,21810.0
2022-12-07 14:35:00,39.11,39.13,39.09,39.1,13222.0,38.0297,38.0492,38.0103,38.02,13222.0
2022-12-07 14:40:00,39.1,39.1,39.04,39.08,10660.0,38.02,38.02,37.9617,38.0006,10660.0
2022-12-07 14:45:00,39.08,39.08,39.04,39.05,8598.0,38.0006,38.0006,37.9617,37.9714,8598.0
2022-12-07 14:50:00,39.04,39.04,39.01,39.01,7024.0,37.9617,37.9617,37.9325,37.9325,7024.0
2022-12-07 14:55:00,39.01,39.01,38.97,38.99,11938.0,37.9325,37.9325,37.8936,37.913,11938.0
2022-12-07 15:00:00,38.99,39.02,38.99,39.02,8830.0,37.913,37.9422,37.913,37.9422,8830.0
2022-12-07 15:05:00,39.01,39.02,38.91,38.93,11606.0,37.9325,37.9422,37.8352,37.8547,11606.0
2022-12-07 15:10:00,38.93,38.97,38.92,38.94,9258.0,37.8547,37.8936,37.845,37.8644,9258.0
2022-12-07 15:15:00,38.93,38.99,38.93,38.93,8982.0,37.8547,37.913,37.8547,37.8547,8982.0
2022-12-07 15:20:00,38.93,38.96,38.9,38.95,17646.0,37.8547,37.8839,37.8255,37.8741,17646.0
2022-12-07 15:25:00,38.95,38.98,38.94,38.98,8904.0,37.8741,37.9033,37.8644,37.9033,8904.0
2022-12-07 15:30:00,38.98,39.01,38.98,38.98,29854.0,37.9033,37.9325,37.9033,37.9033,29854.0
2022-12-07 15:35:00,38.99,38.99,38.96,38.99,12326.0,37.913,37.913,37.8839,37.913,12326.0
2022-12-07 15:40:00,38.99,38.99,38.95,38.96,13088.0,37.913,37.913,37.8741,37.8839,13088.0
2022-12-07 15:45:00,38.96,38.98,38.95,38.97,19662.0,37.8839,37.9033,37.8741,37.8936,19662.0
2022-12-07 15:50:00,38.96,39.02,38.96,39.02,41464.0,37.8839,37.9422,37.8839,37.9422,41464.0
2022-12-07 15:55:00,39.02,39.06,39.01,39.02,124388.0,37.9422,37.9811,37.9325,37.9422,124388.0
2022-12-08 09:30:00,39.32,39.45,39.31,39.38,79570.0,38.2339,38.3603,38.2242,38.2923,79570.0
2022-12-08 09:35:00,39.36,39.52,39.35,39.37,109950.0,38.2728,38.4284,38.2631,38.2825,109950.0
2022-12-08 09:40:00,39.36,39.48,39.24,39.29,59994.0,38.2728,38.3895,38.1561,38.2048,59994.0
2022-12-08 09:45:00,39.28,39.33,39.26,39.33,17126.0,38.195,38.2436,38.1756,38.2436,17126.0
2022-12-08 09:50:00,39.32,39.41,39.31,39.37,24638.0,38.2339,38.3214,38.2242,38.2825,24638.0
2022-12-08 09:55:00,39.37,39.48,39.37,39.43,16178.0,38.2825,38.3895,38.2825,38.3409,16178.0
2022-12-08 10:00:00,39.44,39.45,39.37,39.38,25654.0,38.3506,38.3603,38.2825,38.2923,25654.0
2022-12-08 10:05:00,39.39,39.43,39.36,39.36,14124.0,38.302,38.3409,38.2728,38.2728,14124.0
2022-12-08 10:10:00,39.35,39.38,39.34,39.38,25490.0,38.2631,38.2923,38.2534,38.2923,25490.0
2022-12-08 10:15:00,39.38,39.44,39.38,39.38,49416.0,38.2923,38.3506,38.2923,38.2923,49416.0
2022-12-08 10:20:00,39.38,39.43,39.38,39.4,26382.0,38.2923,38.3409,38.2923,38.3117,26382.0
2022-12-08 10:25:00,39.41,39.5,39.4,39.47,24214.0,38.3214,38.4089,38.3117,38.3798,24214.0
2022-12-08 10:30:00,39.47,39.55,39.44,39.54,25284.0,38.3798,38.4576,38.3506,38.4478,25284.0
2022-12-08 10:35:00,39.55,39.59,39.51,39.59,25098.0,38.4576,38.4965,38.4187,38.4965,25098.0
2022-12-08 10:40:00,39.59,39.6,39.55,39.58,26426.0,38.4965,38.5062,38.4576,38.4867,26426.0
2022-12-08 10:45:00,39.58,39.61,39.53,39.61,29332.0,38.4867,38.5159,38.4381,38.5159,29332.0
2022-12-08 10:50:00,39.63,39.63,39.6,39.63,21536.0,38.5354,38.5354,38.5062,38.5354,21536.0
2022-12-08 10:55:00,39.64,39.64,39.58,39.61,22378.0,38.5451,38.5451,38.4867,38.5159,22378.0
2022-12-08 11:00:00,39.61,39.65,39.57,39.59,17652.0,38.5159,38.5548,38.477,38.4965,17652.0
2022-12-08 11:05:00,39.59,39.6,39.54,39.56,16718.0,38.4965,38.5062,38.4478,38.4673,16718.0
2022-12-08 11:10:00,39.58,39.64,39.58,39.61,19084.0,38.4867,38.5451,38.4867,38.5159,19084.0
2022-12-08 11:15:00,39.61,39.62,39.5,39.54,16944.0,38.5159,38.5256,38.4089,38.4478,16944.0
2022-12-08 11:20:00,39.54,39.58,39.52,39.55,11850.0,38.4478,38.4867,38.4284,38.4576,11850.0
2022-12-08 11:25:00,39.54,39.64,39.54,39.63,10528.0,38.4478,38.5451,38.4478,38.5354,10528.0
2022-12-08 11:30:00,39.65,39.68,39.62,39.67,29246.0,38.5548,38.584,38.5256,38.5743,29246.0
2022-12-08 11:35:00,39.66,39.69,39.62,39.69,14980.0,38.5645,38.5937,38.5256,38.5937,14980.0
2022-12-08 11:40:00,39.71,39.71,39.64,39.66,15274.0,38.6131,38.6131,38.5451,38.5645,15274.0
2022-12-08 11:45:00,39.66,39.69,39.66,39.67,11228.0,38.5645,38.5937,38.5645,38.5743,11228.0
2022-12-08 11:50:00,39.66,39.69,39.64,39.68,16436.0,38.5645,38.5937,38.5451,38.584,16436.0
2022-12-08 11:55:00,39.69,39.7,39.67,39.68,15344.0,38.5937,38.6034,38.5743,38.584,15344.0
2022-12-08 12:00:00,39.68,39.69,39.62,39.62,34810.0,38.584,38.5937,38.5256,38.5256,34810.0
2022-12-08 12:05:00,39.63,39.66,39.61,39.64,27146.0,38.5354,38.5645,38.5159,38.5451,27146.0
2022-12-08 12:10:00,39.64,39.65,39.62,39.63,14478.0,38.5451,38.5548,38.5256,38.5354,14478.0
2022-12-08 12:15:00,39.63,39.65,39.63,39.63,11584.0,38.5354,38.5548,38.5354,38.5354,11584.0
2022-12-08 12:20:00,39.63,39.66,39.6,39.63,10248.0,38.5354,38.5645,38.5062,38.5354,10248.0
2022-12-08 12:25:00,39.63,39.63,39.6,39.6,94096.0,38.5354,38.5354,38.5062,38.5062,94096.0
2022-12-08 12:30:00,39.6,39.68,39.59,39.66,32158.0,38.5062,38.584,38.4965,38.5645,32158.0
2022-12-08 12:35:00,39.66,39.69,39.64,39.66,11502.0,38.5645,38.5937,38.5451,38.5645,11502.0
2022-12-08 12:40:00,39.67,39.68,39.63,39.63,15442.0,38.5743,38.584,38.5354,38.5354,15442.0
2022-12-08 12:45:00,39.62,39.62,39.56,39.6,25108.0,38.5256,38.5256,38.4673,38.5062,25108.0
2022-12-08 12:50:00,39.6,39.65,39.6,39.63,12748.0,38.5062,38.5548,38.5062,38.5354,12748.0
2022-12-08 12:55:00,39.63,39.66,39.63,39.65,9926.0,38.5354,38.5645,38.5354,38.5548,9926.0
2022-12-08 13:00:00,39.66,39.7,39.65,39.68,18198.0,38.5645,38.6034,38.5548,38.584,18198.0
2022-12-08 13:05:00,39.68,39.71,39.67,39.69,17572.0,38.584,38.6131,38.5743,38.5937,17572.0
2022-12-08 13:10:00,39.69,39.69,39.64,39.65,19530.0,38.5937,38.5937,38.5451,38.5548,19530.0
2022-12-08 13:15:00,39.66,39.7,39.65,39.69,15852.0,38.5645,38.6034,38.5548,38.5937,15852.0
2022-12-08 13:20:00,39.7,39.71,39.67,39.7,16784.0,38.6034,38.6131,38.5743,38.6034,16784.0
2022-12-08 13:25:00,39.7,39.72,39.67,39.72,23138.0,38.6034,38.6229,38.5743,38.6229,23138.0
2022-12-08 13:30:00,39.73,39.82,39.73,39.77,39890.0,38.6326,38.7201,38.6326,38.6715,39890.0
2022-12-08 13:35:00,39.8,39.81,39.78,39.81,16406.0,38.7007,38.7104,38.6812,38.7104,16406.0
2022-12-08 13:40:00,39.81,39.82,39.79,39.82,12798.0,38.7104,38.7201,38.6909,38.7201,12798.0
2022-12-08 13:45:00,39.81,39.82,39.79,39.79,22898.0,38.7104,38.7201,38.6909,38.6909,22898.0
2022-12-08 13:50:00,39.79,39.8,39.74,39.74,16236.0,38.6909,38.7007,38.6423,38.6423,16236.0
2022-12-08 13:55:00,39.75,39.76,39.72,39.75,23376.0,38.652,38.6618,38.6229,38.652,23376.0
2022-12-08 14:00:00,39.74,39.74,39.6,39.6,14282.0,38.6423,38.6423,38.5062,38.5062,14282.0
2022-12-08 14:05:00,39.58,39.59,39.51,39.58,18982.0,38.4867,38.4965,38.4187,38.4867,18982.0
2022-12-08 14:10:00,39.59,39.66,39.58,39.66,82498.0,38.4965,38.5645,38.4867,38.5645,82498.0
2022-12-08 14:15:00,39.66,39.69,39.63,39.66,124832.0,38.5645,38.5937,38.5354,38.5645,124832.0
2022-12-08 14:20:00,39.65,39.69,39.65,39.68,20178.0,38.5548,38.5937,38.5548,38.584,20178.0
2022-12-08 14:25:00,39.69,39.71,39.67,39.67,51030.0,38.5937,38.6131,38.5743,38.5743,51030.0
2022-12-08 14:30:00,39.67,39.69,39.61,39.65,80606.0,38.5743,38.5937,38.5159,38.5548,80606.0
2022-12-08 14:35:00,39.65,39.68,39.61,39.67,119106.0,38.5548,38.584,38.5159,38.5743,119106.0
2022-12-08 14:40:00,39.67,39.7,39.66,39.67,114302.0,38.5743,38.6034,38.5645,38.5743,114302.0
2022-12-08 14:45:00,39.67,39.72,39.66,39.69,22582.0,38.5743,38.6229,38.5645,38.5937,22582.0
2022-12-08 14:50:00,39.69,39.74,39.67,39.74,25998.0,38.5937,38.6423,38.5743,38.6423,25998.0
2022-12-08 14:55:00,39.74,39.77,39.72,39.74,27426.0,38.6423,38.6715,38.6229,38.6423,27426.0
2022-12-08 15:00:00,39.74,39.74,39.7,39.73,36826.0,38.6423,38.6423,38.6034,38.6326,36826.0
2022-12-08 15:05:00,39.73,39.74,39.67,39.74,49764.0,38.6326,38.6423,38.5743,38.6423,49764.0
2022-12-08 15:10:00,39.74,39.76,39.71,39.71,30290.0,38.6423,38.6618,38.6131,38.6131,30290.0
2022-12-08 15:15:00,39.71,39.74,39.68,39.74,17532.0,38.6131,38.6423,38.584,38.6423,17532.0
2022-12-08 15:20:00,39.73,39.77,39.71,39.77,32244.0,38.6326,38.6715,38.6131,38.6715,32244.0
2022-12-08 15:25:00,39.77,39.77,39.74,39.74,34184.0,38.6715,38.6715,38.6423,38.6423,34184.0
2022-12-08 15:30:00,39.74,39.78,39.73,39.74,43958.0,38.6423,38.6812,38.6326,38.6423,43958.0
2022-12-08 15:35:00,39.74,39.76,39.72,39.73,35052.0,38.6423,38.6618,38.6229,38.6326,35052.0
2022-12-08 15:40:00,39.73,39.74,39.71,39.71,49310.0,38.6326,38.6423,38.6131,38.6131,49310.0
2022-12-08 15:45:00,39.71,39.71,39.67,39.68,80282.0,38.6131,38.6131,38.5743,38.584,80282.0
2022-12-08 15:50:00,39.68,39.71,39.63,39.71,148780.0,38.584,38.6131,38.5354,38.6131,148780.0
2022-12-08 15:55:00,39.71,39.78,39.7,39.77,285108.0,38.6131,38.6812,38.6034,38.6715,285108.0
2022-12-09 09:30:00,39.69,39.8,39.57,39.75,57876.0,38.5937,38.7007,38.477,38.652,57876.0
2022-12-09 09:35:00,39.77,39.82,39.72,39.72,14116.0,38.6715,38.7201,38.6229,38.6229,14116.0
2022-12-09 09:40:00,39.72,39.76,39.68,39.74,12648.0,38.6229,38.6618,38.584,38.6423,12648.0
2022-12-09 09:45:00,39.75,39.77,39.7,39.74,21052.0,38.652,38.6715,38.6034,38.6423,21052.0
2022-12-09 09:50:00,39.73,39.74,39.64,39.74,13054.0,38.6326,38.6423,38.5451,38.6423,13054.0
2022-12-09 09:55:00,39.73,39.77,39.66,39.77,21556.0,38.6326,38.6715,38.5645,38.6715,21556.0
2022-12-09 10:00:00,39.84,39.87,39.72,39.8,27332.0,38.7396,38.7687,38.6229,38.7007,27332.0
2022-12-09 10:05:00,39.79,39.81,39.71,39.72,38714.0,38.6909,38.7104,38.6131,38.6229,38714.0
2022-12-09 10:10:00,39.75,39.76,39.63,39.71,19512.0,38.652,38.6618,38.5354,38.6131,19512.0
2022-12-09 10:15:00,39.73,39.73,39.67,39.68,10438.0,38.6326,38.6326,38.5743,38.584,10438.0
2022-12-09 10:20:00,39.68,39.71,39.66,39.69,11566.0,38.584,38.6131,38.5645,38.5937,11566.0
2022-12-09 10:25:00,39.66,39.66,39.62,39.66,19982.0,38.5645,38.5645,38.5256,38.5645,19982.0
2022-12-09 10:30:00,39.66,39.74,39.66,39.66,16212.0,38.5645,38.6423,38.5645,38.5645,16212.0
2022-12-09 10:35:00,39.66,39.71,39.62,39.7,14266.0,38.5645,38.6131,38.5256,38.6034,14266.0
2022-12-09 10:40:00,39.71,39.72,39.63,39.67,11450.0,38.6131,38.6229,38.5354,38.5743,11450.0
2022-12-09 10:45:00,39.68,39.68,39.63,39.66,15894.0,38.584,38.584,38.5354,38.5645,15894.0
2022-12-09 10:50:00,39.65,39.72,39.65,39.71,21126.0,38.5548,38.6229,38.5548,38.6131,21126.0
2022-12-09 10:55:00,39.71,39.78,39.71,39.78,18624.0,38.6131,38.6812,38.6131,38.6812,18624.0
2022-12-09 11:00:00,39.78,39.78,39.73,39.73,31598.0,38.6812,38.6812,38.6326,38.6326,31598.0
2022-12-09 11:05:00,39.72,39.72,39.64,39.64,17150.0,38.6229,38.6229,38.5451,38.5451,17150.0
2022-12-09 11:10:00,39.63,39.63,39.59,39.62,12264.0,38.5354,38.5354,38.4965,38.5256,12264.0
2022-12-09 11:15:00,39.6,39.63,39.6,39.6,15474.0,38.5062,38.5354,38.5062,38.5062,15474.0
2022-12-09 11:20:00,39.6,39.63,39.59,39.62,13520.0,38.5062,38.5354,38.4965,38.5256,13520.0
2022-12-09 11:25:00,39.62,39.66,39.61,39.65,27942.0,38.5256,38.5645,38.5159,38.5548,27942.0
2022-12-09 11:30:00,39.63,39.65,39.6,39.65,13426.0,38.5354,38.5548,38.5062,38.5548,13426.0
2022-12-09 11:35:00,39.65,39.69,39.61,39.63,15572.0,38.5548,38.5937,38.5159,38.5354,15572.0
2022-12-09 11:40:00,39.63,39.68,39.59,39.67,16952.0,38.5354,38.584,38.4965,38.5743,16952.0
2022-12-09 11:45:00,39.68,39.71,39.66,39.67,17558.0,38.584,38.6131,38.5645,38.5743,17558.0
2022-12-09 11:50:00,39.68,39.73,39.68,39.71,15522.0,38.584,38.6326,38.584,38.6131,15522.0
2022-12-09 11:55:00,39.72,39.72,39.66,39.66,10930.0,38.6229,38.6229,38.5645,38.5645,10930.0
2022-12-09 12:00:00,39.67,39.69,39.63,39.63,20500.0,38.5743,38.5937,38.5354,38.5354,20500.0
2022-12-09 12:05:00,39.64,39.64,39.6,39.62,8386.0,38.5451,38.5451,38.5062,38.5256,8386.0
2022-12-09 12:10:00,39.62,39.65,39.6,39.63,20422.0,38.5256,38.5548,38.5062,38.5354,20422.0
2022-12-09 12:15:00,39.63,39.63,39.55,39.59,39046.0,38.5354,38.5354,38.4576,38.4965,39046.0
2022-12-09 12:20:00,39.58,39.59,39.52,39.52,16720.0,38.4867,38.4965,38.4284,38.4284,16720.0
2022-12-09 12:25:00,39.52,39.57,39.52,39.57,14802.0,38.4284,38.477,38.4284,38.477,14802.0
2022-12-09 12:30:00,39.58,39.62,39.57,39.6,22506.0,38.4867,38.5256,38.477,38.5062,22506.0
2022-12-09 12:35:00,39.61,39.66,39.61,39.64,14262.0,38.5159,38.5645,38.5159,38.5451,14262.0
2022-12-09 12:40:00,39.63,39.66,39.62,39.63,19030.0,38.5354,38.5645,38.5256,38.5354,19030.0
2022-12-09 12:45:00,39.64,39.66,39.6,39.61,10910.0,38.5451,38.5645,38.5062,38.5159,10910.0
2022-12-09 12:50:00,39.61,39.61,39.57,39.57,12964.0,38.5159,38.5159,38.477,38.477,12964.0
2022-12-09 12:55:00,39.58,39.62,39.58,39.62,14920.0,38.4867,38.5256,38.4867,38.5256,14920.0
2022-12-09 13:00:00,39.61,39.61,39.53,39.55,11666.0,38.5159,38.5159,38.4381,38.4576,11666.0
2022-12-09 13:05:00,39.56,39.57,39.53,39.54,12660.0,38.4673,38.477,38.4381,38.4478,12660.0
2022-12-09 13:10:00,39.54,39.56,39.51,39.56,10272.0,38.4478,38.4673,38.4187,38.4673,10272.0
2022-12-09 13:15:00,39.56,39.58,39.55,39.56,9056.0,38.4673,38.4867,38.4576,38.4673,9056.0
2022-12-09 13:20:00,39.56,39.56,39.52,39.52,13836.0,38.4673,38.4673,38.4284,38.4284,13836.0
2022-12-09 13:25:00,39.52,39.56,39.49,39.55,16148.0,38.4284,38.4673,38.3992,38.4576,16148.0
2022-12-09 13:30:00,39.54,39.59,39.54,39.56,6764.0,38.4478,38.4965,38.4478,38.4673,6764.0
2022-12-09 13:35:00,39.58,39.58,39.56,39.57,5692.0,38.4867,38.4867,38.4673,38.477,5692.0
2022-12-09 13:40:00,39.57,39.57,39.53,39.55,9750.0,38.477,38.477,38.4381,38.4576,9750.0
2022-12-09 13:45:00,39.55,39.56,39.52,39.55,14066.0,38.4576,38.4673,38.4284,38.4576,14066.0
2022-12-09 13:50:00,39.55,39.57,39.52,39.52,7510.0,38.4576,38.477,38.4284,38.4284,7510.0
2022-12-09 13:55:00,39.53,39.53,39.52,39.52,9040.0,38.4381,38.4381,38.4284,38.4284,9040.0
2022-12-09 14:00:00,39.52,39.52,39.47,39.47,8114.0,38.4284,38.4284,38.3798,38.3798,8114.0
2022-12-09 14:05:00,39.47,39.48,39.42,39.48,14022.0,38.3798,38.3895,38.3312,38.3895,14022.0
2022-12-09 14:10:00,39.47,39.5,39.45,39.5,12568.0,38.3798,38.4089,38.3603,38.4089,12568.0
2022-12-09 14:15:00,39.49,39.56,39.47,39.55,37512.0,38.3992,38.4673,38.3798,38.4576,37512.0
2022-12-09 14:20:00,39.55,39.55,39.51,39.53,9842.0,38.4576,38.4576,38.4187,38.4381,9842.0
2022-12-09 14:25:00,39.54,39.54,39.52,39.53,8206.0,38.4478,38.4478,38.4284,38.4381,8206.0
2022-12-09 14:30:00,39.52,39.53,39.5,39.52,12816.0,38.4284,38.4381,38.4089,38.4284,12816.0
2022-12-09 14:35:00,39.54,39.54,39.51,39.54,6560.0,38.4478,38.4478,38.4187,38.4478,6560.0
2022-12-09 14:40:00,39.54,39.54,39.48,39.49,8078.0,38.4478,38.4478,38.3895,38.3992,8078.0
2022-12-09 14:45:00,39.48,39.51,39.47,39.47,8646.0,38.3895,38.4187,38.3798,38.3798,8646.0
2022-12-09 14:50:00,39.47,39.49,39.46,39.48,10892.0,38.3798,38.3992,38.3701,38.3895,10892.0
2022-12-09 14:55:00,39.49,39.51,39.48,39.49,10852.0,38.3992,38.4187,38.3895,38.3992,10852.0
2022-12-09 15:00:00,39.49,39.52,39.48,39.52,10672.0,38.3992,38.4284,38.3895,38.4284,10672.0
2022-12-09 15:05:00,39.52,39.54,39.49,39.49,11972.0,38.4284,38.4478,38.3992,38.3992,11972.0
2022-12-09 15:10:00,39.49,39.54,39.49,39.54,13370.0,38.3992,38.4478,38.3992,38.4478,13370.0
2022-12-09 15:15:00,39.54,39.56,39.52,39.53,17392.0,38.4478,38.4673,38.4284,38.4381,17392.0
2022-12-09 15:20:00,39.54,39.55,39.51,39.51,18632.0,38.4478,38.4576,38.4187,38.4187,18632.0
2022-12-09 15:25:00,39.51,39.52,39.49,39.51,16260.0,38.4187,38.4284,38.3992,38.4187,16260.0
2022-12-09 15:30:00,39.51,39.52,39.48,39.49,20764.0,38.4187,38.4284,38.3895,38.3992,20764.0
2022-12-09 15:35:00,39.49,39.49,39.4,39.41,14104.0,38.3992,38.3992,38.3117,38.3214,14104.0
2022-12-09 15:40:00,39.4,39.41,39.34,39.35,32526.0,38.3117,38.3214,38.2534,38.2631,32526.0
2022-12-09 15:45:00,39.35,39.38,39.33,39.33,63862.0,38.2631,38.2923,38.2436,38.2436,63862.0
2022-12-09 15:50:00,39.33,39.33,39.26,39.29,75394.0,38.2436,38.2436,38.1756,38.2048,75394.0
2022-12-09 15:55:00,39.29,39.3,39.22,39.26,162092.0,38.2048,38.2145,38.1367,38.1756,162092.0
2022-12-12 09:30:00,39.31,39.44,39.2,39.35,73212.0,38.2242,38.3506,38.1172,38.2631,73212.0
2022-12-12 09:35:00,39.31,39.35,39.24,39.28,32580.0,38.2242,38.2631,38.1561,38.195,32580.0
2022-12-12 09:40:00,39.29,39.39,39.29,39.37,25328.0,38.2048,38.302,38.2048,38.2825,25328.0
2022-12-12 09:45:00,39.35,39.47,39.33,39.46,33374.0,38.2631,38.3798,38.2436,38.3701,33374.0
2022-12-12 09:50:00,39.46,39.48,39.38,39.38,29892.0,38.3701,38.3895,38.2923,38.2923,29892.0
2022-12-12 09:55:00,39.38,39.41,39.34,39.4,23896.0,38.2923,38.3214,38.2534,38.3117,23896.0
2022-12-12 10:00:00,39.39,39.43,39.37,39.38,27406.0,38.302,38.3409,38.2825,38.2923,27406.0
2022-12-12 10:05:00,39.38,39.4,39.32,39.34,25838.0,38.2923,38.3117,38.2339,38.2534,25838.0
2022-12-12 10:10:00,39.34,39.4,39.31,39.35,21002.0,38.2534,38.3117,38.2242,38.2631,21002.0
2022-12-12 10:15:00,39.37,39.37,39.27,39.34,29342.0,38.2825,38.2825,38.1853,38.2534,29342.0
2022-12-12 10:20:00,39.32,39.37,39.31,39.37,13510.0,38.2339,38.2825,38.2242,38.2825,13510.0
2022-12-12 10:25:00,39.38,39.41,39.35,39.38,22562.0,38.2923,38.3214,38.2631,38.2923,22562.0
2022-12-12 10:30:00,39.37,39.42,39.34,39.4,31474.0,38.2825,38.3312,38.2534,38.3117,31474.0
2022-12-12 10:35:00,39.4,39.43,39.37,39.4,20808.0,38.3117,38.3409,38.2825,38.3117,20808.0
2022-12-12 10:40:00,39.4,39.44,39.38,39.44,31706.0,38.3117,38.3506,38.2923,38.3506,31706.0
2022-12-12 10:45:00,39.43,39.43,39.3,39.3,25642.0,38.3409,38.3409,38.2145,38.2145,25642.0
2022-12-12 10:50:00,39.3,39.35,39.29,39.33,25938.0,38.2145,38.2631,38.2048,38.2436,25938.0
2022-12-12 10:55:00,39.34,39.37,39.32,39.33,13568.0,38.2534,38.2825,38.2339,38.2436,13568.0
2022-12-12 11:00:00,39.33,39.34,39.27,39.32,20704.0,38.2436,38.2534,38.1853,38.2339,20704.0
2022-12-12 11:05:00,39.32,39.4,39.32,39.4,26930.0,38.2339,38.3117,38.2339,38.3117,26930.0
2022-12-12 11:10:00,39.39,39.39,39.34,39.35,14564.0,38.302,38.302,38.2534,38.2631,14564.0
2022-12-12 11:15:00,39.35,39.35,39.31,39.34,17322.0,38.2631,38.2631,38.2242,38.2534,17322.0
2022-12-12 11:20:00,39.34,39.38,39.33,39.33,28552.0,38.2534,38.2923,38.2436,38.2436,28552.0
2022-12-12 11:25:00,39.35,39.37,39.32,39.32,19190.0,38.2631,38.2825,38.2339,38.2339,19190.0
2022-12-12 11:30:00,39.32,39.33,39.3,39.31,19064.0,38.2339,38.2436,38.2145,38.2242,19064.0
2022-12-12 11:35:00,39.32,39.33,39.3,39.32,13930.0,38.2339,38.2436,38.2145,38.2339,13930.0
2022-12-12 11:40:00,39.31,39.33,39.3,39.31,11106.0,38.2242,38.2436,38.2145,38.2242,11106.0
2022-12-12 11:45:00,39.31,39.39,39.31,39.36,30142.0,38.2242,38.302,38.2242,38.2728,30142.0
2022-12-12 11:50:00,39.35,39.38,39.34,39.35,15194.0,38.2631,38.2923,38.2534,38.2631,15194.0
2022-12-12 11:55:00,39.35,39.37,39.34,39.36,17572.0,38.2631,38.2825,38.2534,38.2728,17572.0
2022-12-12 12:00:00,39.36,39.41,39.35,39.4,10820.0,38.2728,38.3214,38.2631,38.3117,10820.0
2022-12-12 12:05:00,39.4,39.4,39.35,39.37,14470.0,38.3117,38.3117,38.2631,38.2825,14470.0
2022-12-12 12:10:00,39.37,39.38,39.35,39.36,18026.0,38.2825,38.2923,38.2631,38.2728,18026.0
2022-12-12 12:15:00,39.35,39.43,39.35,39.4,32562.0,38.2631,38.3409,38.2631,38.3117,32562.0
2022-12-12 12:20:00,39.4,39.41,39.37,39.38,16358.0,38.3117,38.3214,38.2825,38.2923,16358.0
2022-12-12 12:25:00,39.37,39.41,39.37,39.4,22542.0,38.2825,38.3214,38.2825,38.3117,22542.0
2022-12-12 12:30:00,39.38,39.4,39.37,39.4,17838.0,38.2923,38.3117,38.2825,38.3117,17838.0
2022-12-12 12:35:00,39.4,39.45,39.4,39.43,14414.0,38.3117,38.3603,38.3117,38.3409,14414.0
2022-12-12 12:40:00,39.43,39.47,39.43,39.47,16896.0,38.3409,38.3798,38.3409,38.3798,16896.0
2022-12-12 12:45:00,39.47,39.49,39.45,39.45,21276.0,38.3798,38.3992,38.3603,38.3603,21276.0
2022-12-12 12:50:00,39.45,39.49,39.43,39.49,18810.0,38.3603,38.3992,38.3409,38.3992,18810.0
2022-12-12 12:55:00,39.49,39.5,39.49,39.49,10766.0,38.3992,38.4089,38.3992,38.3992,10766.0
2022-12-12 13:00:00,39.49,39.52,39.45,39.45,27488.0,38.3992,38.4284,38.3603,38.3603,27488.0
2022-12-12 13:05:00,39.46,39.49,39.45,39.48,11416.0,38.3701,38.3992,38.3603,38.3895,11416.0
2022-12-12 13:10:00,39.48,39.49,39.45,39.46,9874.0,38.3895,38.3992,38.3603,38.3701,9874.0
2022-12-12 13:15:00,39.45,39.51,39.43,39.49,13272.0,38.3603,38.4187,38.3409,38.3992,13272.0
2022-12-12 13:20:00,39.49,39.51,39.47,39.47,17400.0,38.3992,38.4187,38.3798,38.3798,17400.0
2022-12-12 13:25:00,39.48,39.49,39.47,39.49,9494.0,38.3895,38.3992,38.3798,38.3992,9494.0
2022-12-12 13:30:00,39.48,39.53,39.48,39.53,40580.0,38.3895,38.4381,38.3895,38.4381,40580.0
2022-12-12 13:35:00,39.52,39.55,39.52,39.54,19978.0,38.4284,38.4576,38.4284,38.4478,19978.0
2022-12-12 13:40:00,39.54,39.55,39.52,39.55,12000.0,38.4478,38.4576,38.4284,38.4576,12000.0
2022-12-12 13:45:00,39.55,39.59,39.55,39.58,26696.0,38.4576,38.4965,38.4576,38.4867,26696.0
2022-12-12 13:50:00,39.58,39.62,39.57,39.59,68776.0,38.4867,38.5256,38.477,38.4965,68776.0
2022-12-12 13:55:00,39.58,39.61,39.58,39.6,7154.0,38.4867,38.5159,38.4867,38.5062,7154.0
2022-12-12 14:00:00,39.6,39.65,39.6,39.63,172104.0,38.5062,38.5548,38.5062,38.5354,172104.0
2022-12-12 14:05:00,39.63,39.68,39.63,39.67,7222.0,38.5354,38.584,38.5354,38.5743,7222.0
2022-12-12 14:10:00,39.69,39.71,39.67,39.71,198800.0,38.5937,38.6131,38.5743,38.6131,198800.0
2022-12-12 14:15:00,39.72,39.72,39.63,39.66,49938.0,38.6229,38.6229,38.5354,38.5645,49938.0
2022-12-12 14:20:00,39.65,39.66,39.64,39.65,20954.0,38.5548,38.5645,38.5451,38.5548,20954.0
2022-12-12 14:25:00,39.66,39.74,39.65,39.71,11684.0,38.5645,38.6423,38.5548,38.6131,11684.0
2022-12-12 14:30:00,39.7,39.71,39.67,39.71,16190.0,38.6034,38.6131,38.5743,38.6131,16190.0
2022-12-12 14:35:00,39.71,39.73,39.7,39.73,8912.0,38.6131,38.6326,38.6034,38.6326,8912.0
2022-12-12 14:40:00,39.73,39.76,39.72,39.74,12902.0,38.6326,38.6618,38.6229,38.6423,12902.0
2022-12-12 14:45:00,39.74,39.74,39.7,39.7,12328.0,38.6423,38.6423,38.6034,38.6034,12328.0
2022-12-12 14:50:00,39.71,39.74,39.7,39.74,14676.0,38.6131,38.6423,38.6034,38.6423,14676.0
2022-12-12 14:55:00,39.77,39.81,39.76,39.78,12810.0,38.6715,38.7104,38.6618,38.6812,12810.0
2022-12-12 15:00:00,39.78,39.82,39.78,39.82,12834.0,38.6812,38.7201,38.6812,38.7201,12834.0
2022-12-12 15:05:00,39.82,39.88,39.82,39.88,13188.0,38.7201,38.7785,38.7201,38.7785,13188.0
2022-12-12 15:10:00,39.89,39.92,39.88,39.9,20686.0,38.7882,38.8173,38.7785,38.7979,20686.0
2022-12-12 15:15:00,39.9,39.97,39.9,39.95,34570.0,38.7979,38.866,38.7979,38.8465,34570.0
2022-12-12 15:20:00,39.95,39.99,39.91,39.98,26220.0,38.8465,38.8854,38.8076,38.8757,26220.0
2022-12-12 15:25:00,39.99,39.99,39.97,39.97,147170.0,38.8854,38.8854,38.866,38.866,147170.0
2022-12-12 15:30:00,39.97,40.04,39.97,40.02,134372.0,38.866,38.934,38.866,38.9146,134372.0
2022-12-12 15:35:00,40.02,40.06,40.02,40.05,20148.0,38.9146,38.9535,38.9146,38.9438,20148.0
2022-12-12 15:40:00,40.05,40.05,39.98,39.98,32306.0,38.9438,38.9438,38.8757,38.8757,32306.0
2022-12-12 15:45:00,39.97,39.99,39.96,39.97,38704.0,38.866,38.8854,38.8562,38.866,38704.0
2022-12-12 15:50:00,39.96,39.96,39.88,39.95,102878.0,38.8562,38.8562,38.7785,38.8465,102878.0
2022-12-12 15:55:00,39.95,40.1,39.94,40.08,316038.0,38.8465,38.9924,38.8368,38.9729,316038.0
2022-12-13 09:30:00,41.0,41.33,40.96,41.13,239346.0,39.8675,40.1884,39.8286,39.9939,239346.0
2022-12-13 09:35:00,41.13,41.13,40.89,40.94,59766.0,39.9939,39.9939,39.7606,39.8092,59766.0
2022-12-13 09:40:00,40.97,41.22,40.91,41.21,52650.0,39.8383,40.0814,39.78,40.0717,52650.0
2022-12-13 09:45:00,41.23,41.33,41.18,41.24,40418.0,40.0912,40.1884,40.0425,40.1009,40418.0
2022-12-13 09:50:00,41.21,41.36,41.21,41.34,27808.0,40.0717,40.2176,40.0717,40.1981,27808.0
2022-12-13 09:55:00,41.34,41.35,41.27,41.27,24290.0,40.1981,40.2078,40.1301,40.1301,24290.0
2022-12-13 10:00:00,41.32,41.37,41.18,41.23,32480.0,40.1787,40.2273,40.0425,40.0912,32480.0
2022-12-13 10:05:00,41.26,41.3,41.17,41.27,42328.0,40.1203,40.1592,40.0328,40.1301,42328.0
2022-12-13 10:10:00,41.29,41.34,41.24,41.25,49096.0,40.1495,40.1981,40.1009,40.1106,49096.0
2022-12-13 10:15:00,41.22,41.26,41.1,41.18,61174.0,40.0814,40.1203,39.9648,40.0425,61174.0
2022-12-13 10:20:00,41.21,41.23,41.05,41.05,52800.0,40.0717,40.0912,39.9161,39.9161,52800.0
2022-12-13 10:25:00,41.07,41.11,41.01,41.1,53124.0,39.9356,39.9745,39.8772,39.9648,53124.0
2022-12-13 10:30:00,41.1,41.19,41.02,41.19,24160.0,39.9648,40.0523,39.887,40.0523,24160.0
2022-12-13 10:35:00,41.22,41.22,40.88,40.88,30050.0,40.0814,40.0814,39.7508,39.7508,30050.0
2022-12-13 10:40:00,40.87,41.01,40.87,40.99,19240.0,39.7411,39.8772,39.7411,39.8578,19240.0
2022-12-13 10:45:00,40.99,41.02,40.79,40.81,26744.0,39.8578,39.887,39.6633,39.6828,26744.0
2022-12-13 10:50:00,40.8,40.89,40.77,40.85,73772.0,39.673,39.7606,39.6439,39.7217,73772.0
2022-12-13 10:55:00,40.86,40.87,40.78,40.85,37862.0,39.7314,39.7411,39.6536,39.7217,37862.0
2022-12-13 11:00:00,40.85,40.93,40.84,40.87,37894.0,39.7217,39.7995,39.7119,39.7411,37894.0
2022-12-13 11:05:00,40.87,40.89,40.81,40.88,27784.0,39.7411,39.7606,39.6828,39.7508,27784.0
2022-12-13 11:10:00,40.9,40.99,40.9,40.97,51974.0,39.7703,39.8578,39.7703,39.8383,51974.0
2022-12-13 11:15:00,40.99,40.99,40.93,40.93,24462.0,39.8578,39.8578,39.7995,39.7995,24462.0
2022-12-13 11:20:00,40.93,40.96,40.84,40.87,20576.0,39.7995,39.8286,39.7119,39.7411,20576.0
2022-12-13 11:25:00,40.88,40.91,40.85,40.91,21960.0,39.7508,39.78,39.7217,39.78,21960.0
2022-12-13 11:30:00,40.92,41.03,40.92,41.02,17026.0,39.7897,39.8967,39.7897,39.887,17026.0
2022-12-13 11:35:00,41.04,41.05,40.97,41.01,16448.0,39.9064,39.9161,39.8383,39.8772,16448.0
2022-12-13 11:40:00,41.01,41.04,40.98,41.04,28052.0,39.8772,39.9064,39.8481,39.9064,28052.0
2022-12-13 11:45:00,41.02,41.05,40.79,40.8,20660.0,39.887,39.9161,39.6633,39.673,20660.0
2022-12-13 11:50:00,40.81,40.83,40.74,40.8,20782.0,39.6828,39.7022,39.6147,39.673,20782.0
2022-12-13 11:55:00,40.79,40.82,40.76,40.82,20812.0,39.6633,39.6925,39.6341,39.6925,20812.0
2022-12-13 12:00:00,40.82,40.85,40.79,40.8,11836.0,39.6925,39.7217,39.6633,39.673,11836.0
2022-12-13 12:05:00,40.82,40.84,40.76,40.77,10708.0,39.6925,39.7119,39.6341,39.6439,10708.0
2022-12-13 12:10:00,40.74,40.74,40.55,40.63,16004.0,39.6147,39.6147,39.4299,39.5077,16004.0
2022-12-13 12:15:00,40.62,40.62,40.45,40.45,56784.0,39.498,39.498,39.3327,39.3327,56784.0
2022-12-13 12:20:00,40.48,40.58,40.48,40.49,19006.0,39.3619,39.4591,39.3619,39.3716,19006.0
2022-12-13 12:25:00,40.51,40.54,40.45,40.48,18944.0,39.3911,39.4202,39.3327,39.3619,18944.0
2022-12-13 12:30:00,40.48,40.52,40.42,40.49,22628.0,39.3619,39.4008,39.3035,39.3716,22628.0
2022-12-13 12:35:00,40.46,40.52,40.45,40.49,17676.0,39.3424,39.4008,39.3327,39.3716,17676.0
2022-12-13 12:40:00,40.5,40.52,40.42,40.49,14686.0,39.3813,39.4008,39.3035,39.3716,14686.0
2022-12-13 12:45:00,40.49,40.52,40.38,40.39,19398.0,39.3716,39.4008,39.2646,39.2744,19398.0
2022-12-13 12:50:00,40.41,40.46,40.38,40.43,11710.0,39.2938,39.3424,39.2646,39.3133,11710.0
2022-12-13 12:55:00,40.42,40.52,40.42,40.51,28706.0,39.3035,39.4008,39.3035,39.3911,28706.0
2022-12-13 13:00:00,40.52,40.57,40.5,40.56,50832.0,39.4008,39.4494,39.3813,39.4397,50832.0
2022-12-13 13:05:00,40.57,40.6,40.51,40.51,10474.0,39.4494,39.4786,39.3911,39.3911,10474.0
2022-12-13 13:10:00,40.52,40.59,40.52,40.59,10556.0,39.4008,39.4688,39.4008,39.4688,10556.0
2022-12-13 13:15:00,40.6,40.69,40.58,40.68,15240.0,39.4786,39.5661,39.4591,39.5564,15240.0
2022-12-13 13:20:00,40.66,40.72,40.65,40.71,10658.0,39.5369,39.5953,39.5272,39.5855,10658.0
2022-12-13 13:25:00,40.72,40.76,40.71,40.73,9040.0,39.5953,39.6341,39.5855,39.605,9040.0
2022-12-13 13:30:00,40.74,40.8,40.74,40.76,9600.0,39.6147,39.673,39.6147,39.6341,9600.0
2022-12-13 13:35:00,40.76,40.76,40.71,40.73,13754.0,39.6341,39.6341,39.5855,39.605,13754.0
2022-12-13 13:40:00,40.72,40.77,40.7,40.77,12966.0,39.5953,39.6439,39.5758,39.6439,12966.0
2022-12-13 13:45:00,40.76,40.77,40.68,40.7,8010.0,39.6341,39.6439,39.5564,39.5758,8010.0
2022-12-13 13:50:00,40.68,40.72,40.61,40.61,15466.0,39.5564,39.5953,39.4883,39.4883,15466.0
2022-12-13 13:55:00,40.62,40.73,40.62,40.73,15878.0,39.498,39.605,39.498,39.605,15878.0
2022-12-13 14:00:00,40.73,40.79,40.71,40.77,24262.0,39.605,39.6633,39.5855,39.6439,24262.0
2022-12-13 14:05:00,40.77,40.77,40.66,40.7,14936.0,39.6439,39.6439,39.5369,39.5758,14936.0
2022-12-13 14:10:00,40.67,40.71,40.66,40.69,20546.0,39.5466,39.5855,39.5369,39.5661,20546.0
2022-12-13 14:15:00,40.69,40.73,40.69,40.7,12480.0,39.5661,39.605,39.5661,39.5758,12480.0
2022-12-13 14:20:00,40.69,40.72,40.65,40.71,11846.0,39.5661,39.5953,39.5272,39.5855,11846.0
2022-12-13 14:25:00,40.71,40.74,40.69,40.73,17892.0,39.5855,39.6147,39.5661,39.605,17892.0
2022-12-13 14:30:00,40.74,40.77,40.71,40.75,24876.0,39.6147,39.6439,39.5855,39.6244,24876.0
2022-12-13 14:35:00,40.76,40.83,40.74,40.82,28576.0,39.6341,39.7022,39.6147,39.6925,28576.0
2022-12-13 14:40:00,40.82,40.91,40.8,40.89,17624.0,39.6925,39.78,39.673,39.7606,17624.0
2022-12-13 14:45:00,40.89,40.91,40.88,40.88,10772.0,39.7606,39.78,39.7508,39.7508,10772.0
2022-12-13 14:50:00,40.88,40.88,40.76,40.76,51332.0,39.7508,39.7508,39.6341,39.6341,51332.0
2022-12-13 14:55:00,40.76,40.79,40.74,40.79,29352.0,39.6341,39.6633,39.6147,39.6633,29352.0
2022-12-13 15:00:00,40.78,40.78,40.62,40.63,50890.0,39.6536,39.6536,39.498,39.5077,50890.0
2022-12-13 15:05:00,40.63,40.67,40.62,40.67,21228.0,39.5077,39.5466,39.498,39.5466,21228.0
2022-12-13 15:10:00,40.67,40.68,40.6,40.62,32324.0,39.5466,39.5564,39.4786,39.498,32324.0
2022-12-13 15:15:00,40.62,40.7,40.6,40.69,118424.0,39.498,39.5758,39.4786,39.5661,118424.0
2022-12-13 15:20:00,40.68,40.74,40.67,40.73,33898.0,39.5564,39.6147,39.5466,39.605,33898.0
2022-12-13 15:25:00,40.74,40.76,40.69,40.76,42814.0,39.6147,39.6341,39.5661,39.6341,42814.0
2022-12-13 15:30:00,40.77,40.87,40.77,40.85,28366.0,39.6439,39.7411,39.6439,39.7217,28366.0
2022-12-13 15:35:00,40.85,40.87,40.76,40.78,68050.0,39.7217,39.7411,39.6341,39.6536,68050.0
2022-12-13 15:40:00,40.78,40.85,40.76,40.85,49708.0,39.6536,39.7217,39.6341,39.7217,49708.0
2022-12-13 15:45:00,40.85,40.93,40.83,40.88,132510.0,39.7217,39.7995,39.7022,39.7508,132510.0
2022-12-13 15:50:00,40.88,41.07,40.88,41.05,216720.0,39.7508,39.9356,39.7508,39.9161,216720.0
2022-12-13 15:55:00,41.05,41.05,40.93,40.99,608926.0,39.9161,39.9161,39.7995,39.8578,608926.0
2022-12-14 09:30:00,40.96,41.06,40.88,41.06,66766.0,39.8286,39.9259,39.7508,39.9259,66766.0
2022-12-14 09:35:00,41.07,41.15,41.03,41.14,23882.0,39.9356,40.0134,39.8967,40.0037,23882.0
2022-12-14 09:40:00,41.12,41.14,41.05,41.13,22794.0,39.9842,40.0037,39.9161,39.9939,22794.0
2022-12-14 09:45:00,41.12,41.23,41.08,41.23,24844.0,39.9842,40.0912,39.9453,40.0912,24844.0
2022-12-14 09:50:00,41.25,41.38,41.25,41.34,64710.0,40.1106,40.237,40.1106,40.1981,64710.0
2022-12-14 09:55:00,41.35,41.38,41.31,41.38,15434.0,40.2078,40.237,40.169,40.237,15434.0
2022-12-14 10:00:00,41.38,41.4,41.33,41.39,18570.0,40.237,40.2565,40.1884,40.2467,18570.0
2022-12-14 10:05:00,41.38,41.43,41.38,41.42,14072.0,40.237,40.2856,40.237,40.2759,14072.0
2022-12-14 10:10:00,41.42,41.43,41.38,41.41,31212.0,40.2759,40.2856,40.237,40.2662,31212.0
2022-12-14 10:15:00,41.42,41.43,41.34,41.38,20310.0,40.2759,40.2856,40.1981,40.237,20310.0
2022-12-14 10:20:00,41.37,41.39,41.29,41.3,18356.0,40.2273,40.2467,40.1495,40.1592,18356.0
2022-12-14 10:25:00,41.31,41.35,41.3,41.31,16790.0,40.169,40.2078,40.1592,40.169,16790.0
2022-12-14 10:30:00,41.29,41.33,41.28,41.33,43416.0,40.1495,40.1884,40.1398,40.1884,43416.0
2022-12-14 10:35:00,41.33,41.34,41.27,41.29,19902.0,40.1884,40.1981,40.1301,40.1495,19902.0
2022-12-14 10:40:00,41.28,41.38,41.27,41.34,15742.0,40.1398,40.237,40.1301,40.1981,15742.0
2022-12-14 10:45:00,41.35,41.41,41.33,41.41,34198.0,40.2078,40.2662,40.1884,40.2662,34198.0
2022-12-14 10:50:00,41.42,41.43,41.36,41.37,11110.0,40.2759,40.2856,40.2176,40.2273,11110.0
2022-12-14 10:55:00,41.37,41.38,41.32,41.34,17072.0,40.2273,40.237,40.1787,40.1981,17072.0
2022-12-14 11:00:00,41.35,41.43,41.35,41.4,21064.0,40.2078,40.2856,40.2078,40.2565,21064.0
2022-12-14 11:05:00,41.4,41.4,41.27,41.3,14760.0,40.2565,40.2565,40.1301,40.1592,14760.0
2022-12-14 11:10:00,41.29,41.34,41.27,41.34,30742.0,40.1495,40.1981,40.1301,40.1981,30742.0
2022-12-14 11:15:00,41.34,41.34,41.24,41.28,8200.0,40.1981,40.1981,40.1009,40.1398,8200.0
2022-12-14 11:20:00,41.28,41.28,41.23,41.24,11460.0,40.1398,40.1398,40.0912,40.1009,11460.0
2022-12-14 11:25:00,41.24,41.3,41.23,41.3,26330.0,40.1009,40.1592,40.0912,40.1592,26330.0
2022-12-14 11:30:00,41.29,41.34,41.29,41.29,58056.0,40.1495,40.1981,40.1495,40.1495,58056.0
2022-12-14 11:35:00,41.27,41.33,41.27,41.31,21842.0,40.1301,40.1884,40.1301,40.169,21842.0
2022-12-14 11:40:00,41.31,41.36,41.31,41.33,14610.0,40.169,40.2176,40.169,40.1884,14610.0
2022-12-14 11:45:00,41.31,41.33,41.31,41.31,10104.0,40.169,40.1884,40.169,40.169,10104.0
2022-12-14 11:50:00,41.31,41.35,41.26,41.27,20038.0,40.169,40.2078,40.1203,40.1301,20038.0
2022-12-14 11:55:00,41.27,41.31,41.27,41.27,14202.0,40.1301,40.169,40.1301,40.1301,14202.0
2022-12-14 12:00:00,41.27,41.28,41.24,41.26,13362.0,40.1301,40.1398,40.1009,40.1203,13362.0
2022-12-14 12:05:00,41.26,41.29,41.26,41.27,14870.0,40.1203,40.1495,40.1203,40.1301,14870.0
2022-12-14 12:10:00,41.28,41.28,41.22,41.23,11972.0,40.1398,40.1398,40.0814,40.0912,11972.0
2022-12-14 12:15:00,41.23,41.26,41.21,41.25,25190.0,40.0912,40.1203,40.0717,40.1106,25190.0
2022-12-14 12:20:00,41.25,41.26,41.21,41.22,25030.0,40.1106,40.1203,40.0717,40.0814,25030.0
2022-12-14 12:25:00,41.21,41.22,41.17,41.18,17654.0,40.0717,40.0814,40.0328,40.0425,17654.0
2022-12-14 12:30:00,41.17,41.19,41.15,41.15,8420.0,40.0328,40.0523,40.0134,40.0134,8420.0
2022-12-14 12:35:00,41.17,41.19,41.13,41.19,15694.0,40.0328,40.0523,39.9939,40.0523,15694.0
2022-12-14 12:40:00,41.16,41.19,41.14,41.16,12378.0,40.0231,40.0523,40.0037,40.0231,12378.0
2022-12-14 12:45:00,41.14,41.16,41.12,41.16,13506.0,40.0037,40.0231,39.9842,40.0231,13506.0
2022-12-14 12:50:00,41.16,41.18,41.15,41.16,13578.0,40.0231,40.0425,40.0134,40.0231,13578.0
2022-12-14 12:55:00,41.16,41.18,41.13,41.16,11006.0,40.0231,40.0425,39.9939,40.0231,11006.0
2022-12-14 13:00:00,41.16,41.21,41.15,41.2,16700.0,40.0231,40.0717,40.0134,40.062,16700.0
2022-12-14 13:05:00,41.21,41.22,41.2,41.21,13102.0,40.0717,40.0814,40.062,40.0717,13102.0
2022-12-14 13:10:00,41.22,41.25,41.22,41.23,10118.0,40.0814,40.1106,40.0814,40.0912,10118.0
2022-12-14 13:15:00,41.24,41.26,41.19,41.21,15252.0,40.1009,40.1203,40.0523,40.0717,15252.0
2022-12-14 13:20:00,41.21,41.27,41.21,41.23,17224.0,40.0717,40.1301,40.0717,40.0912,17224.0
2022-12-14 13:25:00,41.22,41.26,41.21,41.24,17860.0,40.0814,40.1203,40.0717,40.1009,17860.0
2022-12-14 13:30:00,41.24,41.28,41.24,41.25,10646.0,40.1009,40.1398,40.1009,40.1106,10646.0
2022-12-14 13:35:00,41.24,41.32,41.24,41.32,20534.0,40.1009,40.1787,40.1009,40.1787,20534.0
2022-12-14 13:40:00,41.32,41.33,41.29,41.31,15174.0,40.1787,40.1884,40.1495,40.169,15174.0
2022-12-14 13:45:00,41.32,41.32,41.27,41.28,13952.0,40.1787,40.1787,40.1301,40.1398,13952.0
2022-12-14 13:50:00,41.27,41.34,41.25,41.34,33168.0,40.1301,40.1981,40.1106,40.1981,33168.0
2022-12-14 13:55:00,41.34,41.38,41.29,41.33,27040.0,40.1981,40.237,40.1495,40.1884,27040.0
2022-12-14 14:00:00,41.3,41.32,40.77,40.85,93760.0,40.1592,40.1787,39.6439,39.7217,93760.0
2022-12-14 14:05:00,40.84,40.84,40.57,40.63,28484.0,39.7119,39.7119,39.4494,39.5077,28484.0
2022-12-14 14:10:00,40.64,40.78,40.6,40.66,53336.0,39.5175,39.6536,39.4786,39.5369,53336.0
2022-12-14 14:15:00,40.65,40.74,40.6,40.72,22868.0,39.5272,39.6147,39.4786,39.5953,22868.0
2022-12-14 14:20:00,40.69,40.74,40.65,40.68,10604.0,39.5661,39.6147,39.5272,39.5564,10604.0
2022-12-14 14:25:00,40.69,40.74,40.65,40.72,95712.0,39.5661,39.6147,39.5272,39.5953,95712.0
2022-12-14 14:30:00,40.72,40.72,40.34,40.34,89238.0,39.5953,39.5953,39.2257,39.2257,89238.0
2022-12-14 14:35:00,40.37,40.53,40.35,40.5,63902.0,39.2549,39.4105,39.2355,39.3813,63902.0
2022-12-14 14:40:00,40.5,40.71,40.44,40.64,74572.0,39.3813,39.5855,39.323,39.5175,74572.0
2022-12-14 14:45:00,40.66,40.66,40.45,40.62,45952.0,39.5369,39.5369,39.3327,39.498,45952.0
2022-12-14 14:50:00,40.59,40.66,40.51,40.61,47242.0,39.4688,39.5369,39.3911,39.4883,47242.0
2022-12-14 14:55:00,40.63,40.68,40.55,40.6,24208.0,39.5077,39.5564,39.4299,39.4786,24208.0
2022-12-14 15:00:00,40.58,40.85,40.54,40.79,40914.0,39.4591,39.7217,39.4202,39.6633,40914.0
2022-12-14 15:05:00,40.79,40.81,40.65,40.75,23664.0,39.6633,39.6828,39.5272,39.6244,23664.0
2022-12-14 15:10:00,40.75,41.06,40.74,40.88,30056.0,39.6244,39.9259,39.6147,39.7508,30056.0
2022-12-14 15:15:00,40.9,40.91,40.67,40.74,30300.0,39.7703,39.78,39.5466,39.6147,30300.0
2022-12-14 15:20:00,40.76,40.8,40.72,40.76,29084.0,39.6341,39.673,39.5953,39.6341,29084.0
2022-12-14 15:25:00,40.76,40.77,40.48,40.48,62822.0,39.6341,39.6439,39.3619,39.3619,62822.0
2022-12-14 15:30:00,40.47,40.55,40.43,40.52,55014.0,39.3522,39.4299,39.3133,39.4008,55014.0
2022-12-14 15:35:00,40.52,40.62,40.45,40.6,69824.0,39.4008,39.498,39.3327,39.4786,69824.0
2022-12-14 15:40:00,40.59,40.71,40.56,40.71,90654.0,39.4688,39.5855,39.4397,39.5855,90654.0
2022-12-14 15:45:00,40.72,40.76,40.65,40.75,238090.0,39.5953,39.6341,39.5272,39.6244,238090.0
2022-12-14 15:50:00,40.74,40.93,40.74,40.88,200848.0,39.6147,39.7995,39.6147,39.7508,200848.0
2022-12-14 15:55:00,40.88,40.96,40.82,40.85,585278.0,39.7508,39.8286,39.6925,39.7217,585278.0
2022-12-15 09:30:00,40.24,40.3,39.98,40.03,74754.0,39.1285,39.1869,38.8757,38.9243,74754.0
2022-12-15 09:35:00,40.02,40.09,39.99,40.05,8892.0,38.9146,38.9827,38.8854,38.9438,8892.0
2022-12-15 09:40:00,40.04,40.1,39.93,40.01,16544.0,38.934,38.9924,38.8271,38.9049,16544.0
2022-12-15 09:45:00,40.02,40.04,39.95,39.97,27554.0,38.9146,38.934,38.8465,38.866,27554.0
2022-12-15 09:50:00,39.96,40.01,39.82,39.84,37834.0,38.8562,38.9049,38.7201,38.7396,37834.0
2022-12-15 09:55:00,39.85,39.86,39.6,39.66,29662.0,38.7493,38.759,38.5062,38.5645,29662.0
2022-12-15 10:00:00,39.69,39.7,39.48,39.48,21450.0,38.5937,38.6034,38.3895,38.3895,21450.0
2022-12-15 10:05:00,39.51,39.56,39.48,39.52,22158.0,38.4187,38.4673,38.3895,38.4284,22158.0
2022-12-15 10:10:00,39.5,39.6,39.5,39.55,20996.0,38.4089,38.5062,38.4089,38.4576,20996.0
2022-12-15 10:15:00,39.54,39.67,39.52,39.67,47898.0,38.4478,38.5743,38.4284,38.5743,47898.0
2022-12-15 10:20:00,39.67,39.69,39.61,39.66,196652.0,38.5743,38.5937,38.5159,38.5645,196652.0
2022-12-15 10:25:00,39.63,39.63,39.52,39.56,47314.0,38.5354,38.5354,38.4284,38.4673,47314.0
2022-12-15 10:30:00,39.52,39.66,39.46,39.66,107940.0,38.4284,38.5645,38.3701,38.5645,107940.0
2022-12-15 10:35:00,39.66,39.7,39.63,39.68,9410.0,38.5645,38.6034,38.5354,38.584,9410.0
2022-12-15 10:40:00,39.69,39.7,39.66,39.66,16640.0,38.5937,38.6034,38.5645,38.5645,16640.0
2022-12-15 10:45:00,39.65,39.67,39.6,39.62,23408.0,38.5548,38.5743,38.5062,38.5256,23408.0
2022-12-15 10:50:00,39.6,39.67,39.59,39.66,17526.0,38.5062,38.5743,38.4965,38.5645,17526.0
2022-12-15 10:55:00,39.66,39.66,39.6,39.63,14294.0,38.5645,38.5645,38.5062,38.5354,14294.0
2022-12-15 11:00:00,39.63,39.68,39.63,39.67,20180.0,38.5354,38.584,38.5354,38.5743,20180.0
2022-12-15 11:05:00,39.66,39.67,39.58,39.61,14068.0,38.5645,38.5743,38.4867,38.5159,14068.0
2022-12-15 11:10:00,39.61,39.61,39.45,39.47,20988.0,38.5159,38.5159,38.3603,38.3798,20988.0
2022-12-15 11:15:00,39.47,39.5,39.41,39.5,14498.0,38.3798,38.4089,38.3214,38.4089,14498.0
2022-12-15 11:20:00,39.5,39.51,39.46,39.46,7430.0,38.4089,38.4187,38.3701,38.3701,7430.0
2022-12-15 11:25:00,39.46,39.47,39.43,39.47,13238.0,38.3701,38.3798,38.3409,38.3798,13238.0
2022-12-15 11:30:00,39.46,39.46,39.38,39.42,11486.0,38.3701,38.3701,38.2923,38.3312,11486.0
2022-12-15 11:35:00,39.44,39.46,39.42,39.43,9596.0,38.3506,38.3701,38.3312,38.3409,9596.0
2022-12-15 11:40:00,39.42,39.42,39.3,39.33,18424.0,38.3312,38.3312,38.2145,38.2436,18424.0
2022-12-15 11:45:00,39.32,39.38,39.26,39.26,18646.0,38.2339,38.2923,38.1756,38.1756,18646.0
2022-12-15 11:50:00,39.26,39.32,39.24,39.32,14948.0,38.1756,38.2339,38.1561,38.2339,14948.0
2022-12-15 11:55:00,39.33,39.35,39.3,39.3,24644.0,38.2436,38.2631,38.2145,38.2145,24644.0
2022-12-15 12:00:00,39.31,39.4,39.31,39.39,25758.0,38.2242,38.3117,38.2242,38.302,25758.0
2022-12-15 12:05:00,39.37,39.41,39.37,39.39,20948.0,38.2825,38.3214,38.2825,38.302,20948.0
2022-12-15 12:10:00,39.39,39.4,39.33,39.37,12074.0,38.302,38.3117,38.2436,38.2825,12074.0
2022-12-15 12:15:00,39.38,39.4,39.35,39.38,12742.0,38.2923,38.3117,38.2631,38.2923,12742.0
2022-12-15 12:20:00,39.38,39.38,39.29,39.32,13406.0,38.2923,38.2923,38.2048,38.2339,13406.0
2022-12-15 12:25:00,39.34,39.35,39.3,39.33,10592.0,38.2534,38.2631,38.2145,38.2436,10592.0
2022-12-15 12:30:00,39.33,39.39,39.33,39.39,12426.0,38.2436,38.302,38.2436,38.302,12426.0
2022-12-15 12:35:00,39.4,39.41,39.33,39.34,9724.0,38.3117,38.3214,38.2436,38.2534,9724.0
2022-12-15 12:40:00,39.32,39.34,39.27,39.27,10196.0,38.2339,38.2534,38.1853,38.1853,10196.0
2022-12-15 12:45:00,39.27,39.27,39.24,39.26,6536.0,38.1853,38.1853,38.1561,38.1756,6536.0
2022-12-15 12:50:00,39.26,39.27,39.22,39.24,16386.0,38.1756,38.1853,38.1367,38.1561,16386.0
2022-12-15 12:55:00,39.24,39.24,39.17,39.21,10744.0,38.1561,38.1561,38.0881,38.127,10744.0
2022-12-15 13:00:00,39.18,39.2,39.15,39.17,13690.0,38.0978,38.1172,38.0686,38.0881,13690.0
2022-12-15 13:05:00,39.17,39.17,39.09,39.09,8630.0,38.0881,38.0881,38.0103,38.0103,8630.0
2022-12-15 13:10:00,39.1,39.13,39.07,39.07,7238.0,38.02,38.0492,37.9908,37.9908,7238.0
2022-12-15 13:15:00,39.07,39.09,39.02,39.02,19592.0,37.9908,38.0103,37.9422,37.9422,19592.0
2022-12-15 13:20:00,39.02,39.06,39.02,39.04,8796.0,37.9422,37.9811,37.9422,37.9617,8796.0
2022-12-15 13:25:00,39.03,39.13,39.03,39.12,9792.0,37.9519,38.0492,37.9519,38.0394,9792.0
2022-12-15 13:30:00,39.11,39.11,39.08,39.1,15328.0,38.0297,38.0297,38.0006,38.02,15328.0
2022-12-15 13:35:00,39.09,39.14,39.04,39.13,17628.0,38.0103,38.0589,37.9617,38.0492,17628.0
2022-12-15 13:40:00,39.14,39.17,39.12,39.13,12958.0,38.0589,38.0881,38.0394,38.0492,12958.0
2022-12-15 13:45:00,39.13,39.15,39.1,39.12,10384.0,38.0492,38.0686,38.02,38.0394,10384.0
2022-12-15 13:50:00,39.12,39.15,39.1,39.12,12940.0,38.0394,38.0686,38.02,38.0394,12940.0
2022-12-15 13:55:00,39.13,39.21,39.13,39.21,11332.0,38.0492,38.127,38.0492,38.127,11332.0
2022-12-15 14:00:00,39.2,39.21,39.14,39.15,10718.0,38.1172,38.127,38.0589,38.0686,10718.0
2022-12-15 14:05:00,39.14,39.16,39.12,39.12,12408.0,38.0589,38.0783,38.0394,38.0394,12408.0
2022-12-15 14:10:00,39.11,39.14,39.1,39.12,14334.0,38.0297,38.0589,38.02,38.0394,14334.0
2022-12-15 14:15:00,39.12,39.17,39.09,39.16,13632.0,38.0394,38.0881,38.0103,38.0783,13632.0
2022-12-15 14:20:00,39.16,39.19,39.15,39.16,15046.0,38.0783,38.1075,38.0686,38.0783,15046.0
2022-12-15 14:25:00,39.17,39.18,39.13,39.16,10042.0,38.0881,38.0978,38.0492,38.0783,10042.0
2022-12-15 14:30:00,39.17,39.24,39.16,39.24,17488.0,38.0881,38.1561,38.0783,38.1561,17488.0
2022-12-15 14:35:00,39.24,39.31,39.2,39.3,13124.0,38.1561,38.2242,38.1172,38.2145,13124.0
2022-12-15 14:40:00,39.3,39.35,39.29,39.35,15994.0,38.2145,38.2631,38.2048,38.2631,15994.0
2022-12-15 14:45:00,39.35,39.37,39.29,39.31,17328.0,38.2631,38.2825,38.2048,38.2242,17328.0
2022-12-15 14:50:00,39.32,39.37,39.29,39.35,11602.0,38.2339,38.2825,38.2048,38.2631,11602.0
2022-12-15 14:55:00,39.35,39.42,39.34,39.41,23782.0,38.2631,38.3312,38.2534,38.3214,23782.0
2022-12-15 15:00:00,39.43,39.46,39.42,39.44,15514.0,38.3409,38.3701,38.3312,38.3506,15514.0
2022-12-15 15:05:00,39.44,39.44,39.38,39.43,15096.0,38.3506,38.3506,38.2923,38.3409,15096.0
2022-12-15 15:10:00,39.43,39.43,39.31,39.32,14158.0,38.3409,38.3409,38.2242,38.2339,14158.0
2022-12-15 15:15:00,39.31,39.34,39.29,39.29,25348.0,38.2242,38.2534,38.2048,38.2048,25348.0
2022-12-15 15:20:00,39.28,39.33,39.28,39.32,19000.0,38.195,38.2436,38.195,38.2339,19000.0
2022-12-15 15:25:00,39.31,39.38,39.3,39.37,29236.0,38.2242,38.2923,38.2145,38.2825,29236.0
2022-12-15 15:30:00,39.37,39.4,39.34,39.4,29868.0,38.2825,38.3117,38.2534,38.3117,29868.0
2022-12-15 15:35:00,39.39,39.39,39.24,39.27,37318.0,38.302,38.302,38.1561,38.1853,37318.0
2022-12-15 15:40:00,39.27,39.27,39.12,39.13,35356.0,38.1853,38.1853,38.0394,38.0492,35356.0
2022-12-15 15:45:00,39.1,39.16,39.1,39.11,77658.0,38.02,38.0783,38.02,38.0297,77658.0
2022-12-15 15:50:00,39.13,39.17,39.11,39.13,100142.0,38.0492,38.0881,38.0297,38.0492,100142.0
2022-12-15 15:55:00,39.13,39.13,39.02,39.09,417456.0,38.0492,38.0492,37.9422,38.0103,417456.0
2022-12-16 09:30:00,38.73,38.86,38.6,38.85,782454.0,37.6602,37.7866,37.5338,37.7769,782454.0
2022-12-16 09:35:00,38.85,38.88,38.63,38.69,31104.0,37.7769,37.8061,37.563,37.6213,31104.0
2022-12-16 09:40:00,38.69,38.84,38.63,38.75,20426.0,37.6213,37.7672,37.563,37.6797,20426.0
2022-12-16 09:45:00,38.8,38.97,38.72,38.95,20000.0,37.7283,37.8936,37.6505,37.8741,20000.0
2022-12-16 09:50:00,38.96,38.96,38.87,38.88,9460.0,37.8839,37.8839,37.7964,37.8061,9460.0
2022-12-16 09:55:00,38.88,38.99,38.88,38.98,14134.0,37.8061,37.913,37.8061,37.9033,14134.0
2022-12-16 10:00:00,38.95,38.97,38.84,38.85,10810.0,37.8741,37.8936,37.7672,37.7769,10810.0
2022-12-16 10:05:00,38.87,38.88,38.74,38.74,13714.0,37.7964,37.8061,37.6699,37.6699,13714.0
2022-12-16 10:10:00,38.75,38.75,38.69,38.69,8004.0,37.6797,37.6797,37.6213,37.6213,8004.0
2022-12-16 10:15:00,38.69,38.72,38.65,38.72,9886.0,37.6213,37.6505,37.5824,37.6505,9886.0
2022-12-16 10:20:00,38.74,38.77,38.7,38.71,9396.0,37.6699,37.6991,37.631,37.6408,9396.0
2022-12-16 10:25:00,38.7,38.71,38.59,38.59,16458.0,37.631,37.6408,37.5241,37.5241,16458.0
2022-12-16 10:30:00,38.56,38.6,38.45,38.46,19334.0,37.4949,37.5338,37.388,37.3977,19334.0
2022-12-16 10:35:00,38.49,38.61,38.47,38.6,15300.0,37.4268,37.5435,37.4074,37.5338,15300.0
2022-12-16 10:40:00,38.58,38.65,38.56,38.65,13522.0,37.5144,37.5824,37.4949,37.5824,13522.0
2022-12-16 10:45:00,38.66,38.67,38.59,38.59,9748.0,37.5922,37.6019,37.5241,37.5241,9748.0
2022-12-16 10:50:00,38.58,38.63,38.58,38.63,14632.0,37.5144,37.563,37.5144,37.563,14632.0
2022-12-16 10:55:00,38.64,38.69,38.62,38.69,10428.0,37.5727,37.6213,37.5533,37.6213,10428.0
2022-12-16 11:00:00,38.71,38.74,38.63,38.65,9030.0,37.6408,37.6699,37.563,37.5824,9030.0
2022-12-16 11:05:00,38.65,38.71,38.65,38.65,11486.0,37.5824,37.6408,37.5824,37.5824,11486.0
2022-12-16 11:10:00,38.67,38.72,38.6,38.72,12172.0,37.6019,37.6505,37.5338,37.6505,12172.0
2022-12-16 11:15:00,38.76,38.8,38.72,38.73,9706.0,37.6894,37.7283,37.6505,37.6602,9706.0
2022-12-16 11:20:00,38.74,38.74,38.63,38.65,10988.0,37.6699,37.6699,37.563,37.5824,10988.0
2022-12-16 11:25:00,38.66,38.69,38.63,38.66,10222.0,37.5922,37.6213,37.563,37.5922,10222.0
2022-12-16 11:30:00,38.67,38.74,38.66,38.74,16796.0,37.6019,37.6699,37.5922,37.6699,16796.0
2022-12-16 11:35:00,38.73,38.73,38.66,38.7,28734.0,37.6602,37.6602,37.5922,37.631,28734.0
2022-12-16 11:40:00,38.69,38.71,38.6,38.62,14528.0,37.6213,37.6408,37.5338,37.5533,14528.0
2022-12-16 11:45:00,38.62,38.63,38.5,38.51,12912.0,37.5533,37.563,37.4366,37.4463,12912.0
2022-12-16 11:50:00,38.5,38.55,38.49,38.54,13898.0,37.4366,37.4852,37.4268,37.4755,13898.0
2022-12-16 11:55:00,38.53,38.54,38.5,38.52,8638.0,37.4657,37.4755,37.4366,37.456,8638.0
2022-12-16 12:00:00,38.53,38.62,38.52,38.61,17420.0,37.4657,37.5533,37.456,37.5435,17420.0
2022-12-16 12:05:00,38.62,38.62,38.58,38.58,13944.0,37.5533,37.5533,37.5144,37.5144,13944.0
2022-12-16 12:10:00,38.58,38.59,38.53,38.55,28390.0,37.5144,37.5241,37.4657,37.4852,28390.0
2022-12-16 12:15:00,38.53,38.58,38.5,38.58,28584.0,37.4657,37.5144,37.4366,37.5144,28584.0
2022-12-16 12:20:00,38.6,38.6,38.54,38.57,41530.0,37.5338,37.5338,37.4755,37.5046,41530.0
2022-12-16 12:25:00,38.58,38.65,38.58,38.63,35290.0,37.5144,37.5824,37.5144,37.563,35290.0
2022-12-16 12:30:00,38.63,38.66,38.61,38.64,24478.0,37.563,37.5922,37.5435,37.5727,24478.0
2022-12-16 12:35:00,38.65,38.67,38.63,38.65,22986.0,37.5824,37.6019,37.563,37.5824,22986.0
2022-12-16 12:40:00,38.65,38.65,38.57,38.59,39712.0,37.5824,37.5824,37.5046,37.5241,39712.0
2022-12-16 12:45:00,38.59,38.62,38.55,38.6,24454.0,37.5241,37.5533,37.4852,37.5338,24454.0
2022-12-16 12:50:00,38.6,38.6,38.52,38.54,28402.0,37.5338,37.5338,37.456,37.4755,28402.0
2022-12-16 12:55:00,38.54,38.55,38.51,38.52,26482.0,37.4755,37.4852,37.4463,37.456,26482.0
2022-12-16 13:00:00,38.52,38.54,38.46,38.46,24180.0,37.456,37.4755,37.3977,37.3977,24180.0
2022-12-16 13:05:00,38.46,38.54,38.45,38.53,21180.0,37.3977,37.4755,37.388,37.4657,21180.0
2022-12-16 13:10:00,38.54,38.55,38.48,38.49,17238.0,37.4755,37.4852,37.4171,37.4268,17238.0
2022-12-16 13:15:00,38.49,38.54,38.49,38.5,37894.0,37.4268,37.4755,37.4268,37.4366,37894.0
2022-12-16 13:20:00,38.49,38.51,38.47,38.51,27022.0,37.4268,37.4463,37.4074,37.4463,27022.0
2022-12-16 13:25:00,38.5,38.5,38.45,38.49,21698.0,37.4366,37.4366,37.388,37.4268,21698.0
2022-12-16 13:30:00,38.49,38.56,38.47,38.55,26262.0,37.4268,37.4949,37.4074,37.4852,26262.0
2022-12-16 13:35:00,38.55,38.6,38.52,38.56,17458.0,37.4852,37.5338,37.456,37.4949,17458.0
2022-12-16 13:40:00,38.56,38.6,38.54,38.6,50400.0,37.4949,37.5338,37.4755,37.5338,50400.0
2022-12-16 13:45:00,38.6,38.62,38.58,38.61,31482.0,37.5338,37.5533,37.5144,37.5435,31482.0
2022-12-16 13:50:00,38.6,38.62,38.57,38.62,18606.0,37.5338,37.5533,37.5046,37.5533,18606.0
2022-12-16 13:55:00,38.62,38.65,38.6,38.64,20302.0,37.5533,37.5824,37.5338,37.5727,20302.0
2022-12-16 14:00:00,38.63,38.65,38.6,38.63,20166.0,37.563,37.5824,37.5338,37.563,20166.0
2022-12-16 14:05:00,38.63,38.68,38.62,38.62,27486.0,37.563,37.6116,37.5533,37.5533,27486.0
2022-12-16 14:10:00,38.62,38.72,38.61,38.71,37134.0,37.5533,37.6505,37.5435,37.6408,37134.0
2022-12-16 14:15:00,38.71,38.74,38.71,38.71,19540.0,37.6408,37.6699,37.6408,37.6408,19540.0
2022-12-16 14:20:00,38.69,38.69,38.62,38.63,20006.0,37.6213,37.6213,37.5533,37.563,20006.0
2022-12-16 14:25:00,38.63,38.67,38.6,38.65,48908.0,37.563,37.6019,37.5338,37.5824,48908.0
2022-12-16 14:30:00,38.65,38.66,38.6,38.62,81388.0,37.5824,37.5922,37.5338,37.5533,81388.0
2022-12-16 14:35:00,38.62,38.7,38.62,38.63,87320.0,37.5533,37.631,37.5533,37.563,87320.0
2022-12-16 14:40:00,38.63,38.63,38.6,38.63,56970.0,37.563,37.563,37.5338,37.563,56970.0
2022-12-16 14:45:00,38.63,38.7,38.63,38.7,20810.0,37.563,37.631,37.563,37.631,20810.0
2022-12-16 14:50:00,38.7,38.77,38.7,38.77,11160.0,37.631,37.6991,37.631,37.6991,11160.0
2022-12-16 14:55:00,38.77,38.83,38.75,38.79,29820.0,37.6991,37.7575,37.6797,37.7186,29820.0
2022-12-16 15:00:00,38.79,38.82,38.78,38.78,12222.0,37.7186,37.7477,37.7088,37.7088,12222.0
2022-12-16 15:05:00,38.78,38.78,38.75,38.77,14676.0,37.7088,37.7088,37.6797,37.6991,14676.0
2022-12-16 15:10:00,38.76,38.89,38.76,38.89,28936.0,37.6894,37.8158,37.6894,37.8158,28936.0
2022-12-16 15:15:00,38.89,38.95,38.85,38.85,31218.0,37.8158,37.8741,37.7769,37.7769,31218.0
2022-12-16 15:20:00,38.84,38.94,38.83,38.94,15316.0,37.7672,37.8644,37.7575,37.8644,15316.0
2022-12-16 15:25:00,38.93,38.97,38.88,38.92,24252.0,37.8547,37.8936,37.8061,37.845,24252.0
2022-12-16 15:30:00,38.93,39.01,38.93,38.98,29508.0,37.8547,37.9325,37.8547,37.9033,29508.0
2022-12-16 15:35:00,38.97,39.05,38.95,39.02,163812.0,37.8936,37.9714,37.8741,37.9422,163812.0
2022-12-16 15:40:00,39.02,39.04,38.94,38.94,104240.0,37.9422,37.9617,37.8644,37.8644,104240.0
2022-12-16 15:45:00,38.93,38.99,38.9,38.92,56292.0,37.8547,37.913,37.8255,37.845,56292.0
2022-12-16 15:50:00,38.92,38.94,38.82,38.88,87870.0,37.845,37.8644,37.7477,37.8061,87870.0
2022-12-16 15:55:00,38.88,38.96,38.82,38.82,328046.0,37.8061,37.8839,37.7477,37.7477,328046.0
2022-12-19 09:30:00,38.69,38.82,38.55,38.62,56262.0,37.7253,37.8521,37.5888,37.6571,56262.0
2022-12-19 09:35:00,38.66,38.73,38.61,38.7,15372.0,37.6961,37.7643,37.6473,37.7351,15372.0
2022-12-19 09:40:00,38.69,38.69,38.51,38.53,20898.0,37.7253,37.7253,37.5498,37.5693,20898.0
2022-12-19 09:45:00,38.52,38.52,38.37,38.41,18144.0,37.5596,37.5596,37.4133,37.4523,18144.0
2022-12-19 09:50:00,38.41,38.44,38.39,38.41,13260.0,37.4523,37.4816,37.4328,37.4523,13260.0
2022-12-19 09:55:00,38.4,38.45,38.35,38.45,16032.0,37.4426,37.4913,37.3938,37.4913,16032.0
2022-12-19 10:00:00,38.44,38.47,38.37,38.38,14584.0,37.4816,37.5108,37.4133,37.4231,14584.0
2022-12-19 10:05:00,38.37,38.38,38.34,38.38,20350.0,37.4133,37.4231,37.3841,37.4231,20350.0
2022-12-19 10:10:00,38.4,38.43,38.37,38.43,12660.0,37.4426,37.4718,37.4133,37.4718,12660.0
2022-12-19 10:15:00,38.42,38.42,38.35,38.37,14748.0,37.4621,37.4621,37.3938,37.4133,14748.0
2022-12-19 10:20:00,38.38,38.45,38.36,38.42,32658.0,37.4231,37.4913,37.4036,37.4621,32658.0
2022-12-19 10:25:00,38.43,38.43,38.36,38.38,27528.0,37.4718,37.4718,37.4036,37.4231,27528.0
2022-12-19 10:30:00,38.38,38.38,38.33,38.34,28228.0,37.4231,37.4231,37.3743,37.3841,28228.0
2022-12-19 10:35:00,38.34,38.37,38.27,38.29,26850.0,37.3841,37.4133,37.3158,37.3353,26850.0
2022-12-19 10:40:00,38.29,38.32,38.25,38.27,28408.0,37.3353,37.3646,37.2963,37.3158,28408.0
2022-12-19 10:45:00,38.29,38.3,38.27,38.29,14140.0,37.3353,37.3451,37.3158,37.3353,14140.0
2022-12-19 10:50:00,38.28,38.28,38.17,38.17,13780.0,37.3256,37.3256,37.2183,37.2183,13780.0
2022-12-19 10:55:00,38.17,38.17,38.13,38.14,15434.0,37.2183,37.2183,37.1793,37.1891,15434.0
2022-12-19 11:00:00,38.13,38.15,38.11,38.14,13156.0,37.1793,37.1988,37.1598,37.1891,13156.0
2022-12-19 11:05:00,38.14,38.2,38.13,38.2,78414.0,37.1891,37.2476,37.1793,37.2476,78414.0
2022-12-19 11:10:00,38.2,38.2,38.12,38.12,18900.0,37.2476,37.2476,37.1696,37.1696,18900.0
2022-12-19 11:15:00,38.11,38.15,38.1,38.15,17368.0,37.1598,37.1988,37.1501,37.1988,17368.0
2022-12-19 11:20:00,38.15,38.17,38.1,38.12,22632.0,37.1988,37.2183,37.1501,37.1696,22632.0
2022-12-19 11:25:00,38.13,38.13,38.01,38.04,31502.0,37.1793,37.1793,37.0623,37.0916,31502.0
2022-12-19 11:30:00,38.02,38.04,37.97,37.98,34744.0,37.0721,37.0916,37.0233,37.033,34744.0
2022-12-19 11:35:00,37.98,38.01,37.97,37.99,36744.0,37.033,37.0623,37.0233,37.0428,36744.0
2022-12-19 11:40:00,37.99,38.01,37.94,38.01,28792.0,37.0428,37.0623,36.994,37.0623,28792.0
2022-12-19 11:45:00,38.01,38.1,38.0,38.1,19896.0,37.0623,37.1501,37.0525,37.1501,19896.0
2022-12-19 11:50:00,38.11,38.11,38.08,38.1,10762.0,37.1598,37.1598,37.1306,37.1501,10762.0
2022-12-19 11:55:00,38.1,38.11,38.06,38.08,14718.0,37.1501,37.1598,37.1111,37.1306,14718.0
2022-12-19 12:00:00,38.08,38.14,38.07,38.13,10458.0,37.1306,37.1891,37.1208,37.1793,10458.0
2022-12-19 12:05:00,38.15,38.18,38.12,38.17,12870.0,37.1988,37.2281,37.1696,37.2183,12870.0
2022-12-19 12:10:00,38.17,38.22,38.15,38.21,13444.0,37.2183,37.2671,37.1988,37.2573,13444.0
2022-12-19 12:15:00,38.22,38.26,38.2,38.24,15562.0,37.2671,37.3061,37.2476,37.2866,15562.0
2022-12-19 12:20:00,38.26,38.26,38.21,38.21,11746.0,37.3061,37.3061,37.2573,37.2573,11746.0
2022-12-19 12:25:00,38.2,38.21,38.17,38.17,23830.0,37.2476,37.2573,37.2183,37.2183,23830.0
2022-12-19 12:30:00,38.17,38.17,38.07,38.1,54296.0,37.2183,37.2183,37.1208,37.1501,54296.0
2022-12-19 12:35:00,38.11,38.19,38.11,38.18,5846.0,37.1598,37.2378,37.1598,37.2281,5846.0
2022-12-19 12:40:00,38.18,38.19,38.16,38.17,7744.0,37.2281,37.2378,37.2086,37.2183,7744.0
2022-12-19 12:45:00,38.16,38.22,38.15,38.2,8298.0,37.2086,37.2671,37.1988,37.2476,8298.0
2022-12-19 12:50:00,38.19,38.24,38.19,38.24,12084.0,37.2378,37.2866,37.2378,37.2866,12084.0
2022-12-19 12:55:00,38.24,38.24,38.2,38.2,7042.0,37.2866,37.2866,37.2476,37.2476,7042.0
2022-12-19 13:00:00,38.2,38.22,38.16,38.18,12836.0,37.2476,37.2671,37.2086,37.2281,12836.0
2022-12-19 13:05:00,38.19,38.19,38.12,38.15,29690.0,37.2378,37.2378,37.1696,37.1988,29690.0
2022-12-19 13:10:00,38.15,38.15,38.12,38.13,6596.0,37.1988,37.1988,37.1696,37.1793,6596.0
2022-12-19 13:15:00,38.14,38.14,38.12,38.13,5206.0,37.1891,37.1891,37.1696,37.1793,5206.0
2022-12-19 13:20:00,38.14,38.18,38.13,38.18,11334.0,37.1891,37.2281,37.1793,37.2281,11334.0
2022-12-19 13:25:00,38.18,38.18,38.08,38.08,11006.0,37.2281,37.2281,37.1306,37.1306,11006.0
2022-12-19 13:30:00,38.08,38.09,38.04,38.04,9722.0,37.1306,37.1403,37.0916,37.0916,9722.0
2022-12-19 13:35:00,38.04,38.04,38.01,38.04,9356.0,37.0916,37.0916,37.0623,37.0916,9356.0
2022-12-19 13:40:00,38.05,38.08,38.02,38.03,25174.0,37.1013,37.1306,37.0721,37.0818,25174.0
2022-12-19 13:45:00,38.02,38.06,38.02,38.06,23248.0,37.0721,37.1111,37.0721,37.1111,23248.0
2022-12-19 13:50:00,38.06,38.08,38.04,38.06,12206.0,37.1111,37.1306,37.0916,37.1111,12206.0
2022-12-19 13:55:00,38.05,38.06,38.01,38.01,14440.0,37.1013,37.1111,37.0623,37.0623,14440.0
2022-12-19 14:00:00,38.01,38.01,37.85,37.86,17772.0,37.0623,37.0623,36.9063,36.916,17772.0
2022-12-19 14:05:00,37.86,37.96,37.85,37.95,25676.0,36.916,37.0135,36.9063,37.0038,25676.0
2022-12-19 14:10:00,37.95,37.98,37.94,37.97,17634.0,37.0038,37.033,36.994,37.0233,17634.0
2022-12-19 14:15:00,37.97,37.97,37.92,37.93,12464.0,37.0233,37.0233,36.9745,36.9843,12464.0
2022-12-19 14:20:00,37.91,37.97,37.89,37.9,13320.0,36.9648,37.0233,36.9453,36.955,13320.0
2022-12-19 14:25:00,37.89,37.93,37.88,37.89,9146.0,36.9453,36.9843,36.9355,36.9453,9146.0
2022-12-19 14:30:00,37.9,37.95,37.88,37.94,26250.0,36.955,37.0038,36.9355,36.994,26250.0
2022-12-19 14:35:00,37.94,37.94,37.92,37.94,12012.0,36.994,36.994,36.9745,36.994,12012.0
2022-12-19 14:40:00,37.93,37.93,37.91,37.93,9894.0,36.9843,36.9843,36.9648,36.9843,9894.0
2022-12-19 14:45:00,37.93,37.96,37.88,37.88,20738.0,36.9843,37.0135,36.9355,36.9355,20738.0
2022-12-19 14:50:00,37.89,37.89,37.81,37.82,9466.0,36.9453,36.9453,36.8673,36.877,9466.0
2022-12-19 14:55:00,37.83,37.86,37.8,37.86,24226.0,36.8868,36.916,36.8575,36.916,24226.0
2022-12-19 15:00:00,37.85,37.85,37.81,37.82,19112.0,36.9063,36.9063,36.8673,36.877,19112.0
2022-12-19 15:05:00,37.81,37.83,37.78,37.83,12516.0,36.8673,36.8868,36.838,36.8868,12516.0
2022-12-19 15:10:00,37.82,37.84,37.8,37.8,16846.0,36.877,36.8965,36.8575,36.8575,16846.0
2022-12-19 15:15:00,37.8,37.86,37.8,37.86,20608.0,36.8575,36.916,36.8575,36.916,20608.0
2022-12-19 15:20:00,37.87,37.88,37.84,37.88,30536.0,36.9258,36.9355,36.8965,36.9355,30536.0
2022-12-19 15:25:00,37.88,37.91,37.87,37.87,21824.0,36.9355,36.9648,36.9258,36.9258,21824.0
2022-12-19 15:30:00,37.87,37.93,37.86,37.92,35082.0,36.9258,36.9843,36.916,36.9745,35082.0
2022-12-19 15:35:00,37.91,37.93,37.88,37.88,23456.0,36.9648,36.9843,36.9355,36.9355,23456.0
2022-12-19 15:40:00,37.88,37.9,37.84,37.87,44304.0,36.9355,36.955,36.8965,36.9258,44304.0
2022-12-19 15:45:00,37.88,37.91,37.85,37.85,65582.0,36.9355,36.9648,36.9063,36.9063,65582.0
2022-12-19 15:50:00,37.85,37.94,37.85,37.93,104818.0,36.9063,36.994,36.9063,36.9843,104818.0
2022-12-19 15:55:00,37.93,38.02,37.92,37.98,270608.0,36.9843,37.0721,36.9745,37.033,270608.0
2022-12-20 09:30:00,37.97,38.13,37.87,38.08,104416.0,37.0233,37.1793,36.9258,37.1306,104416.0
2022-12-20 09:35:00,38.1,38.15,38.06,38.14,25036.0,37.1501,37.1988,37.1111,37.1891,25036.0
2022-12-20 09:40:00,38.16,38.21,38.1,38.12,28664.0,37.2086,37.2573,37.1501,37.1696,28664.0
2022-12-20 09:45:00,38.12,38.15,37.99,38.01,19256.0,37.1696,37.1988,37.0428,37.0623,19256.0
2022-12-20 09:50:00,37.99,38.01,37.92,37.92,21612.0,37.0428,37.0623,36.9745,36.9745,21612.0
2022-12-20 09:55:00,37.91,38.05,37.9,38.02,45234.0,36.9648,37.1013,36.955,37.0721,45234.0
2022-12-20 10:00:00,38.03,38.09,38.0,38.02,25314.0,37.0818,37.1403,37.0525,37.0721,25314.0
2022-12-20 10:05:00,38.02,38.08,37.99,38.01,21836.0,37.0721,37.1306,37.0428,37.0623,21836.0
2022-12-20 10:10:00,38.01,38.08,37.95,38.08,20754.0,37.0623,37.1306,37.0038,37.1306,20754.0
2022-12-20 10:15:00,38.07,38.08,38.0,38.02,16798.0,37.1208,37.1306,37.0525,37.0721,16798.0
2022-12-20 10:20:00,38.02,38.14,38.02,38.1,16600.0,37.0721,37.1891,37.0721,37.1501,16600.0
2022-12-20 10:25:00,38.1,38.18,38.09,38.18,14186.0,37.1501,37.2281,37.1403,37.2281,14186.0
2022-12-20 10:30:00,38.19,38.22,38.17,38.17,21966.0,37.2378,37.2671,37.2183,37.2183,21966.0
2022-12-20 10:35:00,38.18,38.22,38.17,38.17,20240.0,37.2281,37.2671,37.2183,37.2183,20240.0
2022-12-20 10:40:00,38.18,38.19,38.12,38.16,13814.0,37.2281,37.2378,37.1696,37.2086,13814.0
2022-12-20 10:45:00,38.16,38.2,38.15,38.2,23840.0,37.2086,37.2476,37.1988,37.2476,23840.0
2022-12-20 10:50:00,38.18,38.26,38.17,38.23,30260.0,37.2281,37.3061,37.2183,37.2768,30260.0
2022-12-20 10:55:00,38.23,38.32,38.23,38.28,27866.0,37.2768,37.3646,37.2768,37.3256,27866.0
2022-12-20 11:00:00,38.27,38.27,38.19,38.24,29382.0,37.3158,37.3158,37.2378,37.2866,29382.0
2022-12-20 11:05:00,38.24,38.26,38.15,38.15,20226.0,37.2866,37.3061,37.1988,37.1988,20226.0
2022-12-20 11:10:00,38.15,38.17,38.1,38.1,42060.0,37.1988,37.2183,37.1501,37.1501,42060.0
2022-12-20 11:15:00,38.1,38.11,37.99,38.08,24752.0,37.1501,37.1598,37.0428,37.1306,24752.0
2022-12-20 11:20:00,38.08,38.08,37.96,37.97,31988.0,37.1306,37.1306,37.0135,37.0233,31988.0
2022-12-20 11:25:00,37.96,38.01,37.92,37.96,35236.0,37.0135,37.0623,36.9745,37.0135,35236.0
2022-12-20 11:30:00,37.95,38.02,37.95,37.99,29834.0,37.0038,37.0721,37.0038,37.0428,29834.0
2022-12-20 11:35:00,37.99,38.01,37.96,37.98,19436.0,37.0428,37.0623,37.0135,37.033,19436.0
2022-12-20 11:40:00,37.98,38.02,37.96,38.01,13772.0,37.033,37.0721,37.0135,37.0623,13772.0
2022-12-20 11:45:00,38.01,38.05,38.0,38.05,7038.0,37.0623,37.1013,37.0525,37.1013,7038.0
2022-12-20 11:50:00,38.05,38.08,38.05,38.06,10486.0,37.1013,37.1306,37.1013,37.1111,10486.0
2022-12-20 11:55:00,38.05,38.1,38.02,38.1,35624.0,37.1013,37.1501,37.0721,37.1501,35624.0
2022-12-20 12:00:00,38.1,38.16,38.1,38.14,9604.0,37.1501,37.2086,37.1501,37.1891,9604.0
2022-12-20 12:05:00,38.13,38.18,38.13,38.15,12930.0,37.1793,37.2281,37.1793,37.1988,12930.0
2022-12-20 12:10:00,38.15,38.16,38.06,38.08,13072.0,37.1988,37.2086,37.1111,37.1306,13072.0
2022-12-20 12:15:00,38.08,38.1,38.06,38.08,12498.0,37.1306,37.1501,37.1111,37.1306,12498.0
2022-12-20 12:20:00,38.07,38.11,38.07,38.11,13098.0,37.1208,37.1598,37.1208,37.1598,13098.0
2022-12-20 12:25:00,38.11,38.15,38.1,38.1,11066.0,37.1598,37.1988,37.1501,37.1501,11066.0
2022-12-20 12:30:00,38.09,38.09,38.05,38.05,14262.0,37.1403,37.1403,37.1013,37.1013,14262.0
2022-12-20 12:35:00,38.02,38.05,38.0,38.02,16672.0,37.0721,37.1013,37.0525,37.0721,16672.0
2022-12-20 12:40:00,38.02,38.1,38.02,38.07,10134.0,37.0721,37.1501,37.0721,37.1208,10134.0
2022-12-20 12:45:00,38.08,38.09,38.05,38.08,22564.0,37.1306,37.1403,37.1013,37.1306,22564.0
2022-12-20 12:50:00,38.08,38.13,38.07,38.12,15142.0,37.1306,37.1793,37.1208,37.1696,15142.0
2022-12-20 12:55:00,38.13,38.17,38.12,38.15,14240.0,37.1793,37.2183,37.1696,37.1988,14240.0
2022-12-20 13:00:00,38.15,38.18,38.15,38.17,7286.0,37.1988,37.2281,37.1988,37.2183,7286.0
2022-12-20 13:05:00,38.17,38.17,38.1,38.1,15758.0,37.2183,37.2183,37.1501,37.1501,15758.0
2022-12-20 13:10:00,38.1,38.12,38.07,38.1,11850.0,37.1501,37.1696,37.1208,37.1501,11850.0
2022-12-20 13:15:00,38.11,38.14,38.11,38.14,18202.0,37.1598,37.1891,37.1598,37.1891,18202.0
2022-12-20 13:20:00,38.14,38.15,38.11,38.13,17548.0,37.1891,37.1988,37.1598,37.1793,17548.0
2022-12-20 13:25:00,38.13,38.19,38.13,38.16,11114.0,37.1793,37.2378,37.1793,37.2086,11114.0
2022-12-20 13:30:00,38.16,38.2,38.16,38.18,12416.0,37.2086,37.2476,37.2086,37.2281,12416.0
2022-12-20 13:35:00,38.18,38.23,38.18,38.23,15180.0,37.2281,37.2768,37.2281,37.2768,15180.0
2022-12-20 13:40:00,38.23,38.24,38.19,38.19,9464.0,37.2768,37.2866,37.2378,37.2378,9464.0
2022-12-20 13:45:00,38.19,38.21,38.18,38.19,15430.0,37.2378,37.2573,37.2281,37.2378,15430.0
2022-12-20 13:50:00,38.19,38.19,38.11,38.11,53630.0,37.2378,37.2378,37.1598,37.1598,53630.0
2022-12-20 13:55:00,38.11,38.12,38.07,38.08,68612.0,37.1598,37.1696,37.1208,37.1306,68612.0
2022-12-20 14:00:00,38.08,38.13,38.06,38.13,62830.0,37.1306,37.1793,37.1111,37.1793,62830.0
2022-12-20 14:05:00,38.13,38.18,38.13,38.17,25828.0,37.1793,37.2281,37.1793,37.2183,25828.0
2022-12-20 14:10:00,38.17,38.19,38.16,38.18,17918.0,37.2183,37.2378,37.2086,37.2281,17918.0
2022-12-20 14:15:00,38.19,38.19,38.1,38.1,14248.0,37.2378,37.2378,37.1501,37.1501,14248.0
2022-12-20 14:20:00,38.12,38.14,38.1,38.12,16556.0,37.1696,37.1891,37.1501,37.1696,16556.0
2022-12-20 14:25:00,38.12,38.15,38.12,38.13,15664.0,37.1696,37.1988,37.1696,37.1793,15664.0
2022-12-20 14:30:00,38.13,38.14,38.12,38.13,20136.0,37.1793,37.1891,37.1696,37.1793,20136.0
2022-12-20 14:35:00,38.13,38.13,38.08,38.09,22780.0,37.1793,37.1793,37.1306,37.1403,22780.0
2022-12-20 14:40:00,38.09,38.1,38.03,38.04,14078.0,37.1403,37.1501,37.0818,37.0916,14078.0
2022-12-20 14:45:00,38.04,38.08,38.04,38.06,26194.0,37.0916,37.1306,37.0916,37.1111,26194.0
2022-12-20 14:50:00,38.06,38.1,38.05,38.1,14738.0,37.1111,37.1501,37.1013,37.1501,14738.0
2022-12-20 14:55:00,38.1,38.11,38.07,38.1,17258.0,37.1501,37.1598,37.1208,37.1501,17258.0
2022-12-20 15:00:00,38.1,38.1,38.03,38.05,14732.0,37.1501,37.1501,37.0818,37.1013,14732.0
2022-12-20 15:05:00,38.04,38.07,38.04,38.07,18900.0,37.0916,37.1208,37.0916,37.1208,18900.0
2022-12-20 15:10:00,38.07,38.09,38.06,38.08,15912.0,37.1208,37.1403,37.1111,37.1306,15912.0
2022-12-20 15:15:00,38.09,38.13,38.09,38.09,19914.0,37.1403,37.1793,37.1403,37.1403,19914.0
2022-12-20 15:20:00,38.09,38.12,38.08,38.09,15500.0,37.1403,37.1696,37.1306,37.1403,15500.0
2022-12-20 15:25:00,38.09,38.17,38.09,38.16,23660.0,37.1403,37.2183,37.1403,37.2086,23660.0
2022-12-20 15:30:00,38.17,38.2,38.14,38.17,28036.0,37.2183,37.2476,37.1891,37.2183,28036.0
2022-12-20 15:35:00,38.17,38.22,38.17,38.22,27924.0,37.2183,37.2671,37.2183,37.2671,27924.0
2022-12-20 15:40:00,38.23,38.23,38.19,38.2,32092.0,37.2768,37.2768,37.2378,37.2476,32092.0
2022-12-20 15:45:00,38.19,38.21,38.16,38.18,50988.0,37.2378,37.2573,37.2086,37.2281,50988.0
2022-12-20 15:50:00,38.18,38.18,38.12,38.12,74316.0,37.2281,37.2281,37.1696,37.1696,74316.0
2022-12-20 15:55:00,38.13,38.13,38.09,38.12,204444.0,37.1793,37.1793,37.1403,37.1696,204444.0
2022-12-21 09:30:00,38.38,38.46,38.28,38.3,54816.0,37.4231,37.5011,37.3256,37.3451,54816.0
2022-12-21 09:35:00,38.33,38.35,38.24,38.29,26976.0,37.3743,37.3938,37.2866,37.3353,26976.0
2022-12-21 09:40:00,38.3,38.3,38.14,38.22,49154.0,37.3451,37.3451,37.1891,37.2671,49154.0
2022-12-21 09:45:00,38.22,38.27,38.15,38.19,25854.0,37.2671,37.3158,37.1988,37.2378,25854.0
2022-12-21 09:50:00,38.2,38.24,38.13,38.15,26994.0,37.2476,37.2866,37.1793,37.1988,26994.0
2022-12-21 09:55:00,38.15,38.15,38.1,38.14,36662.0,37.1988,37.1988,37.1501,37.1891,36662.0
2022-12-21 10:00:00,38.14,38.26,38.14,38.19,53214.0,37.1891,37.3061,37.1891,37.2378,53214.0
2022-12-21 10:05:00,38.19,38.31,38.19,38.3,28858.0,37.2378,37.3548,37.2378,37.3451,28858.0
2022-12-21 10:10:00,38.3,38.32,38.27,38.29,10554.0,37.3451,37.3646,37.3158,37.3353,10554.0
2022-12-21 10:15:00,38.29,38.32,38.27,38.32,13576.0,37.3353,37.3646,37.3158,37.3646,13576.0
2022-12-21 10:20:00,38.32,38.37,38.32,38.35,15832.0,37.3646,37.4133,37.3646,37.3938,15832.0
2022-12-21 10:25:00,38.37,38.42,38.35,38.41,26196.0,37.4133,37.4621,37.3938,37.4523,26196.0
2022-12-21 10:30:00,38.41,38.46,38.37,38.44,24364.0,37.4523,37.5011,37.4133,37.4816,24364.0
2022-12-21 10:35:00,38.44,38.45,38.41,38.45,20560.0,37.4816,37.4913,37.4523,37.4913,20560.0
2022-12-21 10:40:00,38.45,38.48,38.44,38.46,22870.0,37.4913,37.5206,37.4816,37.5011,22870.0
2022-12-21 10:45:00,38.46,38.48,38.4,38.45,20768.0,37.5011,37.5206,37.4426,37.4913,20768.0
2022-12-21 10:50:00,38.46,38.49,38.44,38.45,22426.0,37.5011,37.5303,37.4816,37.4913,22426.0
2022-12-21 10:55:00,38.45,38.49,38.45,38.47,29126.0,37.4913,37.5303,37.4913,37.5108,29126.0
2022-12-21 11:00:00,38.48,38.58,38.48,38.57,33746.0,37.5206,37.6181,37.5206,37.6083,33746.0
2022-12-21 11:05:00,38.57,38.57,38.49,38.54,16798.0,37.6083,37.6083,37.5303,37.5791,16798.0
2022-12-21 11:10:00,38.54,38.58,38.54,38.56,12928.0,37.5791,37.6181,37.5791,37.5986,12928.0
2022-12-21 11:15:00,38.56,38.57,38.52,38.52,13056.0,37.5986,37.6083,37.5596,37.5596,13056.0
2022-12-21 11:20:00,38.51,38.55,38.51,38.51,12464.0,37.5498,37.5888,37.5498,37.5498,12464.0
2022-12-21 11:25:00,38.52,38.53,38.48,38.52,11828.0,37.5596,37.5693,37.5206,37.5596,11828.0
2022-12-21 11:30:00,38.52,38.58,38.52,38.57,12424.0,37.5596,37.6181,37.5596,37.6083,12424.0
2022-12-21 11:35:00,38.56,38.57,38.52,38.52,17854.0,37.5986,37.6083,37.5596,37.5596,17854.0
2022-12-21 11:40:00,38.52,38.54,38.49,38.54,10604.0,37.5596,37.5791,37.5303,37.5791,10604.0
2022-12-21 11:45:00,38.54,38.55,38.43,38.43,20730.0,37.5791,37.5888,37.4718,37.4718,20730.0
2022-12-21 11:50:00,38.42,38.44,38.4,38.43,40446.0,37.4621,37.4816,37.4426,37.4718,40446.0
2022-12-21 11:55:00,38.42,38.46,38.41,38.42,25324.0,37.4621,37.5011,37.4523,37.4621,25324.0
2022-12-21 12:00:00,38.42,38.43,38.37,38.38,17824.0,37.4621,37.4718,37.4133,37.4231,17824.0
2022-12-21 12:05:00,38.38,38.42,38.38,38.41,18628.0,37.4231,37.4621,37.4231,37.4523,18628.0
2022-12-21 12:10:00,38.41,38.46,38.41,38.46,13300.0,37.4523,37.5011,37.4523,37.5011,13300.0
2022-12-21 12:15:00,38.46,38.47,38.43,38.46,9726.0,37.5011,37.5108,37.4718,37.5011,9726.0
2022-12-21 12:20:00,38.45,38.48,38.44,38.46,10514.0,37.4913,37.5206,37.4816,37.5011,10514.0
2022-12-21 12:25:00,38.46,38.46,38.41,38.42,10718.0,37.5011,37.5011,37.4523,37.4621,10718.0
2022-12-21 12:30:00,38.43,38.47,38.42,38.46,9278.0,37.4718,37.5108,37.4621,37.5011,9278.0
2022-12-21 12:35:00,38.46,38.47,38.45,38.46,7406.0,37.5011,37.5108,37.4913,37.5011,7406.0
2022-12-21 12:40:00,38.46,38.49,38.46,38.47,15168.0,37.5011,37.5303,37.5011,37.5108,15168.0
2022-12-21 12:45:00,38.47,38.48,38.43,38.45,9626.0,37.5108,37.5206,37.4718,37.4913,9626.0
2022-12-21 12:50:00,38.44,38.46,38.43,38.45,8692.0,37.4816,37.5011,37.4718,37.4913,8692.0
2022-12-21 12:55:00,38.44,38.49,38.43,38.48,7002.0,37.4816,37.5303,37.4718,37.5206,7002.0
2022-12-21 13:00:00,38.49,38.54,38.47,38.54,13850.0,37.5303,37.5791,37.5108,37.5791,13850.0
2022-12-21 13:05:00,38.54,38.56,38.53,38.54,14862.0,37.5791,37.5986,37.5693,37.5791,14862.0
2022-12-21 13:10:00,38.54,38.55,38.52,38.52,9172.0,37.5791,37.5888,37.5596,37.5596,9172.0
2022-12-21 13:15:00,38.52,38.54,38.5,38.52,8352.0,37.5596,37.5791,37.5401,37.5596,8352.0
2022-12-21 13:20:00,38.52,38.52,38.42,38.43,20440.0,37.5596,37.5596,37.4621,37.4718,20440.0
2022-12-21 13:25:00,38.42,38.45,38.42,38.42,17710.0,37.4621,37.4913,37.4621,37.4621,17710.0
2022-12-21 13:30:00,38.41,38.46,38.41,38.45,15260.0,37.4523,37.5011,37.4523,37.4913,15260.0
2022-12-21 13:35:00,38.45,38.47,38.44,38.46,17376.0,37.4913,37.5108,37.4816,37.5011,17376.0
2022-12-21 13:40:00,38.46,38.47,38.42,38.44,15462.0,37.5011,37.5108,37.4621,37.4816,15462.0
2022-12-21 13:45:00,38.46,38.49,38.46,38.49,11466.0,37.5011,37.5303,37.5011,37.5303,11466.0
2022-12-21 13:50:00,38.49,38.54,38.49,38.54,8248.0,37.5303,37.5791,37.5303,37.5791,8248.0
2022-12-21 13:55:00,38.54,38.54,38.51,38.52,5304.0,37.5791,37.5791,37.5498,37.5596,5304.0
2022-12-21 14:00:00,38.52,38.58,38.52,38.57,12168.0,37.5596,37.6181,37.5596,37.6083,12168.0
2022-12-21 14:05:00,38.57,38.59,38.55,38.58,8742.0,37.6083,37.6278,37.5888,37.6181,8742.0
2022-12-21 14:10:00,38.57,38.6,38.55,38.56,30570.0,37.6083,37.6376,37.5888,37.5986,30570.0
2022-12-21 14:15:00,38.56,38.59,38.55,38.55,17082.0,37.5986,37.6278,37.5888,37.5888,17082.0
2022-12-21 14:20:00,38.55,38.56,38.52,38.52,14592.0,37.5888,37.5986,37.5596,37.5596,14592.0
2022-12-21 14:25:00,38.52,38.54,38.47,38.48,21142.0,37.5596,37.5791,37.5108,37.5206,21142.0
2022-12-21 14:30:00,38.48,38.53,38.45,38.53,20652.0,37.5206,37.5693,37.4913,37.5693,20652.0
2022-12-21 14:35:00,38.52,38.52,38.47,38.52,10846.0,37.5596,37.5596,37.5108,37.5596,10846.0
2022-12-21 14:40:00,38.51,38.51,38.49,38.51,11278.0,37.5498,37.5498,37.5303,37.5498,11278.0
2022-12-21 14:45:00,38.5,38.53,38.49,38.49,12984.0,37.5401,37.5693,37.5303,37.5303,12984.0
2022-12-21 14:50:00,38.48,38.48,38.44,38.44,9306.0,37.5206,37.5206,37.4816,37.4816,9306.0
2022-12-21 14:55:00,38.44,38.45,38.41,38.45,19906.0,37.4816,37.4913,37.4523,37.4913,19906.0
2022-12-21 15:00:00,38.45,38.47,38.44,38.45,15774.0,37.4913,37.5108,37.4816,37.4913,15774.0
2022-12-21 15:05:00,38.44,38.45,38.36,38.36,18442.0,37.4816,37.4913,37.4036,37.4036,18442.0
2022-12-21 15:10:00,38.37,38.42,38.37,38.42,26462.0,37.4133,37.4621,37.4133,37.4621,26462.0
2022-12-21 15:15:00,38.43,38.44,38.38,38.4,23502.0,37.4718,37.4816,37.4231,37.4426,23502.0
2022-12-21 15:20:00,38.41,38.43,38.37,38.42,15972.0,37.4523,37.4718,37.4133,37.4621,15972.0
2022-12-21 15:25:00,38.42,38.46,38.38,38.39,19810.0,37.4621,37.5011,37.4231,37.4328,19810.0
2022-12-21 15:30:00,38.4,38.43,38.38,38.42,22148.0,37.4426,37.4718,37.4231,37.4621,22148.0
2022-12-21 15:35:00,38.42,38.44,38.41,38.44,19144.0,37.4621,37.4816,37.4523,37.4816,19144.0
2022-12-21 15:40:00,38.44,38.45,38.36,38.36,36566.0,37.4816,37.4913,37.4036,37.4036,36566.0
2022-12-21 15:45:00,38.37,38.38,38.35,38.37,61584.0,37.4133,37.4231,37.3938,37.4133,61584.0
2022-12-21 15:50:00,38.36,38.36,38.24,38.29,135766.0,37.4036,37.4036,37.2866,37.3353,135766.0
2022-12-21 15:55:00,38.3,38.4,38.3,38.39,284666.0,37.3451,37.4426,37.3451,37.4328,284666.0
2022-12-22 09:30:00,37.98,38.15,37.82,37.83,65834.0,37.033,37.1988,36.877,36.8868,65834.0
2022-12-22 09:35:00,37.77,37.88,37.77,37.82,13878.0,36.8283,36.9355,36.8283,36.877,13878.0
2022-12-22 09:40:00,37.77,37.77,37.66,37.67,21690.0,36.8283,36.8283,36.721,36.7308,21690.0
2022-12-22 09:45:00,37.7,37.8,37.67,37.78,27316.0,36.76,36.8575,36.7308,36.838,27316.0
2022-12-22 09:50:00,37.77,37.83,37.76,37.77,47372.0,36.8283,36.8868,36.8185,36.8283,47372.0
2022-12-22 09:55:00,37.78,37.83,37.74,37.82,18752.0,36.838,36.8868,36.799,36.877,18752.0
2022-12-22 10:00:00,37.84,37.84,37.7,37.72,25440.0,36.8965,36.8965,36.76,36.7795,25440.0
2022-12-22 10:05:00,37.72,37.73,37.65,37.68,16520.0,36.7795,36.7893,36.7113,36.7405,16520.0
2022-12-22 10:10:00,37.67,37.68,37.52,37.55,89280.0,36.7308,36.7405,36.5845,36.6138,89280.0
2022-12-22 10:15:00,37.55,37.65,37.54,37.65,20104.0,36.6138,36.7113,36.604,36.7113,20104.0
2022-12-22 10:20:00,37.64,37.66,37.62,37.63,13632.0,36.7015,36.721,36.682,36.6918,13632.0
2022-12-22 10:25:00,37.62,37.7,37.62,37.67,18916.0,36.682,36.76,36.682,36.7308,18916.0
2022-12-22 10:30:00,37.67,37.71,37.62,37.65,48698.0,36.7308,36.7698,36.682,36.7113,48698.0
2022-12-22 10:35:00,37.65,37.69,37.65,37.69,9038.0,36.7113,36.7503,36.7113,36.7503,9038.0
2022-12-22 10:40:00,37.7,37.72,37.67,37.71,13440.0,36.76,36.7795,36.7308,36.7698,13440.0
2022-12-22 10:45:00,37.71,37.78,37.68,37.76,12596.0,36.7698,36.838,36.7405,36.8185,12596.0
2022-12-22 10:50:00,37.77,37.8,37.74,37.77,11616.0,36.8283,36.8575,36.799,36.8283,11616.0
2022-12-22 10:55:00,37.77,37.77,37.71,37.74,15848.0,36.8283,36.8283,36.7698,36.799,15848.0
2022-12-22 11:00:00,37.73,37.73,37.69,37.73,17858.0,36.7893,36.7893,36.7503,36.7893,17858.0
2022-12-22 11:05:00,37.72,37.76,37.71,37.71,18806.0,36.7795,36.8185,36.7698,36.7698,18806.0
2022-12-22 11:10:00,37.72,37.72,37.66,37.69,16770.0,36.7795,36.7795,36.721,36.7503,16770.0
2022-12-22 11:15:00,37.69,37.74,37.69,37.7,8596.0,36.7503,36.799,36.7503,36.76,8596.0
2022-12-22 11:20:00,37.68,37.72,37.67,37.68,11488.0,36.7405,36.7795,36.7308,36.7405,11488.0
2022-12-22 11:25:00,37.67,37.7,37.65,37.67,11640.0,36.7308,36.76,36.7113,36.7308,11640.0
2022-12-22 11:30:00,37.68,37.73,37.68,37.71,16634.0,36.7405,36.7893,36.7405,36.7698,16634.0
2022-12-22 11:35:00,37.71,37.71,37.65,37.65,16644.0,36.7698,36.7698,36.7113,36.7113,16644.0
2022-12-22 11:40:00,37.64,37.65,37.58,37.64,13602.0,36.7015,36.7113,36.643,36.7015,13602.0
2022-12-22 11:45:00,37.65,37.65,37.62,37.64,8772.0,36.7113,36.7113,36.682,36.7015,8772.0
2022-12-22 11:50:00,37.64,37.66,37.61,37.64,15536.0,36.7015,36.721,36.6723,36.7015,15536.0
2022-12-22 11:55:00,37.65,37.66,37.62,37.66,9778.0,36.7113,36.721,36.682,36.721,9778.0
2022-12-22 12:00:00,37.65,37.69,37.65,37.68,8316.0,36.7113,36.7503,36.7113,36.7405,8316.0
2022-12-22 12:05:00,37.67,37.7,37.66,37.69,7964.0,36.7308,36.76,36.721,36.7503,7964.0
2022-12-22 12:10:00,37.69,37.71,37.64,37.64,9286.0,36.7503,36.7698,36.7015,36.7015,9286.0
2022-12-22 12:15:00,37.65,37.68,37.63,37.65,9886.0,36.7113,36.7405,36.6918,36.7113,9886.0
2022-12-22 12:20:00,37.64,37.64,37.55,37.56,12170.0,36.7015,36.7015,36.6138,36.6235,12170.0
2022-12-22 12:25:00,37.56,37.56,37.44,37.46,10764.0,36.6235,36.6235,36.5065,36.526,10764.0
2022-12-22 12:30:00,37.45,37.49,37.45,37.46,10168.0,36.5163,36.5553,36.5163,36.526,10168.0
2022-12-22 12:35:00,37.47,37.49,37.46,37.49,10192.0,36.5358,36.5553,36.526,36.5553,10192.0
2022-12-22 12:40:00,37.5,37.5,37.44,37.46,10284.0,36.565,36.565,36.5065,36.526,10284.0
2022-12-22 12:45:00,37.47,37.5,37.45,37.49,15244.0,36.5358,36.565,36.5163,36.5553,15244.0
2022-12-22 12:50:00,37.5,37.51,37.49,37.51,9124.0,36.565,36.5748,36.5553,36.5748,9124.0
2022-12-22 12:55:00,37.5,37.54,37.49,37.52,8838.0,36.565,36.604,36.5553,36.5845,8838.0
2022-12-22 13:00:00,37.52,37.52,37.4,37.41,51532.0,36.5845,36.5845,36.4675,36.4773,51532.0
2022-12-22 13:05:00,37.4,37.44,37.39,37.43,15566.0,36.4675,36.5065,36.4578,36.4968,15566.0
2022-12-22 13:10:00,37.44,37.49,37.44,37.49,7882.0,36.5065,36.5553,36.5065,36.5553,7882.0
2022-12-22 13:15:00,37.48,37.5,37.47,37.47,11568.0,36.5455,36.565,36.5358,36.5358,11568.0
2022-12-22 13:20:00,37.46,37.46,37.43,37.43,9138.0,36.526,36.526,36.4968,36.4968,9138.0
2022-12-22 13:25:00,37.43,37.48,37.43,37.48,11508.0,36.4968,36.5455,36.4968,36.5455,11508.0
2022-12-22 13:30:00,37.47,37.47,37.4,37.4,10248.0,36.5358,36.5358,36.4675,36.4675,10248.0
2022-12-22 13:35:00,37.41,37.46,37.37,37.46,19614.0,36.4773,36.526,36.4383,36.526,19614.0
2022-12-22 13:40:00,37.46,37.49,37.45,37.46,9784.0,36.526,36.5553,36.5163,36.526,9784.0
2022-12-22 13:45:00,37.46,37.5,37.46,37.5,9580.0,36.526,36.565,36.526,36.565,9580.0
2022-12-22 13:50:00,37.51,37.56,37.51,37.55,12880.0,36.5748,36.6235,36.5748,36.6138,12880.0
2022-12-22 13:55:00,37.55,37.55,37.51,37.54,29260.0,36.6138,36.6138,36.5748,36.604,29260.0
2022-12-22 14:00:00,37.55,37.58,37.51,37.52,19274.0,36.6138,36.643,36.5748,36.5845,19274.0
2022-12-22 14:05:00,37.52,37.59,37.52,37.57,14256.0,36.5845,36.6528,36.5845,36.6333,14256.0
2022-12-22 14:10:00,37.57,37.71,37.57,37.71,15994.0,36.6333,36.7698,36.6333,36.7698,15994.0
2022-12-22 14:15:00,37.7,37.7,37.66,37.66,22456.0,36.76,36.76,36.721,36.721,22456.0
2022-12-22 14:20:00,37.66,37.7,37.62,37.7,19250.0,36.721,36.76,36.682,36.76,19250.0
2022-12-22 14:25:00,37.7,37.73,37.68,37.73,23448.0,36.76,36.7893,36.7405,36.7893,23448.0
2022-12-22 14:30:00,37.72,37.79,37.68,37.78,27544.0,36.7795,36.8478,36.7405,36.838,27544.0
2022-12-22 14:35:00,37.79,37.79,37.73,37.76,15370.0,36.8478,36.8478,36.7893,36.8185,15370.0
2022-12-22 14:40:00,37.76,37.78,37.71,37.74,25436.0,36.8185,36.838,36.7698,36.799,25436.0
2022-12-22 14:45:00,37.74,37.8,37.73,37.8,17602.0,36.799,36.8575,36.7893,36.8575,17602.0
2022-12-22 14:50:00,37.8,37.84,37.79,37.82,15644.0,36.8575,36.8965,36.8478,36.877,15644.0
2022-12-22 14:55:00,37.84,37.88,37.83,37.88,18082.0,36.8965,36.9355,36.8868,36.9355,18082.0
2022-12-22 15:00:00,37.89,37.92,37.85,37.88,16324.0,36.9453,36.9745,36.9063,36.9355,16324.0
2022-12-22 15:05:00,37.88,37.91,37.83,37.9,25664.0,36.9355,36.9648,36.8868,36.955,25664.0
2022-12-22 15:10:00,37.88,37.88,37.83,37.83,12244.0,36.9355,36.9355,36.8868,36.8868,12244.0
2022-12-22 15:15:00,37.84,37.94,37.84,37.94,21804.0,36.8965,36.994,36.8965,36.994,21804.0
2022-12-22 15:20:00,37.95,37.99,37.94,37.99,29438.0,37.0038,37.0428,36.994,37.0428,29438.0
2022-12-22 15:25:00,37.99,38.01,37.96,38.01,35170.0,37.0428,37.0623,37.0135,37.0623,35170.0
2022-12-22 15:30:00,38.01,38.01,37.94,37.94,37568.0,37.0623,37.0623,36.994,36.994,37568.0
2022-12-22 15:35:00,37.94,37.95,37.87,37.9,28886.0,36.994,37.0038,36.9258,36.955,28886.0
2022-12-22 15:40:00,37.89,37.9,37.84,37.88,39046.0,36.9453,36.955,36.8965,36.9355,39046.0
2022-12-22 15:45:00,37.88,37.94,37.85,37.94,49086.0,36.9355,36.994,36.9063,36.994,49086.0
2022-12-22 15:50:00,37.93,38.02,37.93,37.99,151740.0,36.9843,37.0721,36.9843,37.0428,151740.0
2022-12-22 15:55:00,37.99,38.05,37.96,38.03,249524.0,37.0428,37.1013,37.0135,37.0818,249524.0
2022-12-23 09:30:00,37.96,38.09,37.8,37.81,62126.0,37.0135,37.1403,36.8575,36.8673,62126.0
2022-12-23 09:35:00,37.82,37.83,37.61,37.63,14734.0,36.877,36.8868,36.6723,36.6918,14734.0
2022-12-23 09:40:00,37.62,37.76,37.62,37.76,13520.0,36.682,36.8185,36.682,36.8185,13520.0
2022-12-23 09:45:00,37.74,37.76,37.63,37.66,30640.0,36.799,36.8185,36.6918,36.721,30640.0
2022-12-23 09:50:00,37.67,37.74,37.66,37.68,16946.0,36.7308,36.799,36.721,36.7405,16946.0
2022-12-23 09:55:00,37.67,37.67,37.59,37.62,14424.0,36.7308,36.7308,36.6528,36.682,14424.0
2022-12-23 10:00:00,37.65,37.78,37.56,37.59,41718.0,36.7113,36.838,36.6235,36.6528,41718.0
2022-12-23 10:05:00,37.6,37.69,37.51,37.66,13344.0,36.6625,36.7503,36.5748,36.721,13344.0
2022-12-23 10:10:00,37.67,37.71,37.62,37.66,6744.0,36.7308,36.7698,36.682,36.721,6744.0
2022-12-23 10:15:00,37.64,37.85,37.64,37.84,5984.0,36.7015,36.9063,36.7015,36.8965,5984.0
2022-12-23 10:20:00,37.83,37.83,37.77,37.8,6654.0,36.8868,36.8868,36.8283,36.8575,6654.0
2022-12-23 10:25:00,37.8,37.84,37.77,37.8,11232.0,36.8575,36.8965,36.8283,36.8575,11232.0
2022-12-23 10:30:00,37.82,37.88,37.82,37.83,10026.0,36.877,36.9355,36.877,36.8868,10026.0
2022-12-23 10:35:00,37.84,37.85,37.81,37.83,13072.0,36.8965,36.9063,36.8673,36.8868,13072.0
2022-12-23 10:40:00,37.83,37.84,37.79,37.8,12110.0,36.8868,36.8965,36.8478,36.8575,12110.0
2022-12-23 10:45:00,37.79,37.79,37.73,37.75,11286.0,36.8478,36.8478,36.7893,36.8088,11286.0
2022-12-23 10:50:00,37.74,37.74,37.69,37.74,8926.0,36.799,36.799,36.7503,36.799,8926.0
2022-12-23 10:55:00,37.72,37.76,37.7,37.71,10114.0,36.7795,36.8185,36.76,36.7698,10114.0
2022-12-23 11:00:00,37.71,37.74,37.63,37.68,10166.0,36.7698,36.799,36.6918,36.7405,10166.0
2022-12-23 11:05:00,37.67,37.68,37.65,37.67,5274.0,36.7308,36.7405,36.7113,36.7308,5274.0
2022-12-23 11:10:00,37.69,37.74,37.69,37.74,8388.0,36.7503,36.799,36.7503,36.799,8388.0
2022-12-23 11:15:00,37.71,37.74,37.69,37.7,13306.0,36.7698,36.799,36.7503,36.76,13306.0
2022-12-23 11:20:00,37.7,37.76,37.69,37.71,8850.0,36.76,36.8185,36.7503,36.7698,8850.0
2022-12-23 11:25:00,37.7,37.74,37.7,37.71,14028.0,36.76,36.799,36.76,36.7698,14028.0
2022-12-23 11:30:00,37.72,37.74,37.7,37.7,7860.0,36.7795,36.799,36.76,36.76,7860.0
2022-12-23 11:35:00,37.7,37.76,37.69,37.76,8730.0,36.76,36.8185,36.7503,36.8185,8730.0
2022-12-23 11:40:00,37.76,37.8,37.74,37.74,8622.0,36.8185,36.8575,36.799,36.799,8622.0
2022-12-23 11:45:00,37.74,37.74,37.72,37.74,6652.0,36.799,36.799,36.7795,36.799,6652.0
2022-12-23 11:50:00,37.74,37.76,37.73,37.74,14914.0,36.799,36.8185,36.7893,36.799,14914.0
2022-12-23 11:55:00,37.74,37.77,37.73,37.76,8346.0,36.799,36.8283,36.7893,36.8185,8346.0
2022-12-23 12:00:00,37.77,37.85,37.77,37.84,16794.0,36.8283,36.9063,36.8283,36.8965,16794.0
2022-12-23 12:05:00,37.85,37.86,37.74,37.76,27566.0,36.9063,36.916,36.799,36.8185,27566.0
2022-12-23 12:10:00,37.76,37.83,37.76,37.83,9314.0,36.8185,36.8868,36.8185,36.8868,9314.0
2022-12-23 12:15:00,37.82,37.84,37.8,37.82,11742.0,36.877,36.8965,36.8575,36.877,11742.0
2022-12-23 12:20:00,37.82,37.87,37.82,37.87,9242.0,36.877,36.9258,36.877,36.9258,9242.0
2022-12-23 12:25:00,37.86,37.86,37.83,37.85,9816.0,36.916,36.916,36.8868,36.9063,9816.0
2022-12-23 12:30:00,37.85,37.88,37.84,37.87,10226.0,36.9063,36.9355,36.8965,36.9258,10226.0
2022-12-23 12:35:00,37.87,37.89,37.85,37.85,4530.0,36.9258,36.9453,36.9063,36.9063,4530.0
2022-12-23 12:40:00,37.86,37.87,37.79,37.79,9666.0,36.916,36.9258,36.8478,36.8478,9666.0
2022-12-23 12:45:00,37.79,37.81,37.77,37.77,8746.0,36.8478,36.8673,36.8283,36.8283,8746.0
2022-12-23 12:50:00,37.77,37.79,37.76,37.76,7564.0,36.8283,36.8478,36.8185,36.8185,7564.0
2022-12-23 12:55:00,37.77,37.79,37.77,37.79,10390.0,36.8283,36.8478,36.8283,36.8478,10390.0
2022-12-23 13:00:00,37.78,37.81,37.77,37.81,8570.0,36.838,36.8673,36.8283,36.8673,8570.0
2022-12-23 13:05:00,37.82,37.82,37.78,37.81,6678.0,36.877,36.877,36.838,36.8673,6678.0
2022-12-23 13:10:00,37.81,37.82,37.74,37.74,11158.0,36.8673,36.877,36.799,36.799,11158.0
2022-12-23 13:15:00,37.73,37.79,37.73,37.77,14342.0,36.7893,36.8478,36.7893,36.8283,14342.0
2022-12-23 13:20:00,37.78,37.79,37.76,37.76,12806.0,36.838,36.8478,36.8185,36.8185,12806.0
2022-12-23 13:25:00,37.76,37.79,37.74,37.79,11036.0,36.8185,36.8478,36.799,36.8478,11036.0
2022-12-23 13:30:00,37.79,37.8,37.79,37.8,6254.0,36.8478,36.8575,36.8478,36.8575,6254.0
2022-12-23 13:35:00,37.81,37.84,37.77,37.79,15528.0,36.8673,36.8965,36.8283,36.8478,15528.0
2022-12-23 13:40:00,37.79,37.82,37.78,37.78,8506.0,36.8478,36.877,36.838,36.838,8506.0
2022-12-23 13:45:00,37.77,37.78,37.71,37.75,18464.0,36.8283,36.838,36.7698,36.8088,18464.0
2022-12-23 13:50:00,37.74,37.77,37.74,37.77,8930.0,36.799,36.8283,36.799,36.8283,8930.0
2022-12-23 13:55:00,37.77,37.77,37.74,37.77,12114.0,36.8283,36.8283,36.799,36.8283,12114.0
2022-12-23 14:00:00,37.77,37.78,37.74,37.75,12092.0,36.8283,36.838,36.799,36.8088,12092.0
2022-12-23 14:05:00,37.75,37.8,37.75,37.77,8186.0,36.8088,36.8575,36.8088,36.8283,8186.0
2022-12-23 14:10:00,37.77,37.83,37.77,37.82,15918.0,36.8283,36.8868,36.8283,36.877,15918.0
2022-12-23 14:15:00,37.82,37.88,37.81,37.87,16898.0,36.877,36.9355,36.8673,36.9258,16898.0
2022-12-23 14:20:00,37.87,37.88,37.82,37.82,10134.0,36.9258,36.9355,36.877,36.877,10134.0
2022-12-23 14:25:00,37.82,37.85,37.82,37.85,10922.0,36.877,36.9063,36.877,36.9063,10922.0
2022-12-23 14:30:00,37.85,37.89,37.84,37.89,9814.0,36.9063,36.9453,36.8965,36.9453,9814.0
2022-12-23 14:35:00,37.88,37.91,37.87,37.91,11298.0,36.9355,36.9648,36.9258,36.9648,11298.0
2022-12-23 14:40:00,37.91,37.91,37.87,37.88,35736.0,36.9648,36.9648,36.9258,36.9355,35736.0
2022-12-23 14:45:00,37.88,37.9,37.87,37.88,19008.0,36.9355,36.955,36.9258,36.9355,19008.0
2022-12-23 14:50:00,37.88,37.95,37.88,37.94,12994.0,36.9355,37.0038,36.9355,36.994,12994.0
2022-12-23 14:55:00,37.94,37.96,37.93,37.96,24748.0,36.994,37.0135,36.9843,37.0135,24748.0
2022-12-23 15:00:00,37.96,38.02,37.96,37.96,28124.0,37.0135,37.0721,37.0135,37.0135,28124.0
2022-12-23 15:05:00,37.96,37.96,37.89,37.89,11690.0,37.0135,37.0135,36.9453,36.9453,11690.0
2022-12-23 15:10:00,37.88,37.92,37.88,37.88,19920.0,36.9355,36.9745,36.9355,36.9355,19920.0
2022-12-23 15:15:00,37.88,37.92,37.88,37.89,23488.0,36.9355,36.9745,36.9355,36.9453,23488.0
2022-12-23 15:20:00,37.9,37.9,37.83,37.83,17452.0,36.955,36.955,36.8868,36.8868,17452.0
2022-12-23 15:25:00,37.83,37.85,37.8,37.83,22306.0,36.8868,36.9063,36.8575,36.8868,22306.0
2022-12-23 15:30:00,37.82,37.83,37.77,37.8,39294.0,36.877,36.8868,36.8283,36.8575,39294.0
2022-12-23 15:35:00,37.79,37.8,37.76,37.77,40586.0,36.8478,36.8575,36.8185,36.8283,40586.0
2022-12-23 15:40:00,37.77,37.85,37.76,37.85,60084.0,36.8283,36.9063,36.8185,36.9063,60084.0
2022-12-23 15:45:00,37.85,37.91,37.85,37.9,70324.0,36.9063,36.9648,36.9063,36.955,70324.0
2022-12-23 15:50:00,37.89,37.9,37.82,37.87,102748.0,36.9453,36.955,36.877,36.9258,102748.0
2022-12-23 15:55:00,37.88,37.92,37.85,37.91,209826.0,36.9355,36.9745,36.9063,36.9648,209826.0
2022-12-27 09:30:00,37.98,38.02,37.82,37.82,31774.0,37.033,37.0721,36.877,36.877,31774.0
2022-12-27 09:35:00,37.84,37.84,37.74,37.82,13938.0,36.8965,36.8965,36.799,36.877,13938.0
2022-12-27 09:40:00,37.81,37.83,37.74,37.8,58124.0,36.8673,36.8868,36.799,36.8575,58124.0
2022-12-27 09:45:00,37.81,37.82,37.67,37.79,43128.0,36.8673,36.877,36.7308,36.8478,43128.0
2022-12-27 09:50:00,37.79,37.81,37.74,37.81,20320.0,36.8478,36.8673,36.799,36.8673,20320.0
2022-12-27 09:55:00,37.81,37.85,37.81,37.81,7100.0,36.8673,36.9063,36.8673,36.8673,7100.0
2022-12-27 10:00:00,37.8,37.85,37.76,37.85,14696.0,36.8575,36.9063,36.8185,36.9063,14696.0
2022-12-27 10:05:00,37.85,37.89,37.84,37.89,14132.0,36.9063,36.9453,36.8965,36.9453,14132.0
2022-12-27 10:10:00,37.89,37.98,37.87,37.98,11318.0,36.9453,37.033,36.9258,37.033,11318.0
2022-12-27 10:15:00,37.98,38.1,37.92,38.09,13380.0,37.033,37.1501,36.9745,37.1403,13380.0
2022-12-27 10:20:00,38.14,38.16,38.13,38.13,3780.0,37.1891,37.2086,37.1793,37.1793,3780.0
2022-12-27 10:25:00,38.13,38.15,38.04,38.05,13692.0,37.1793,37.1988,37.0916,37.1013,13692.0
2022-12-27 10:30:00,38.05,38.07,38.0,38.07,22270.0,37.1013,37.1208,37.0525,37.1208,22270.0
2022-12-27 10:35:00,38.06,38.11,38.03,38.1,25930.0,37.1111,37.1598,37.0818,37.1501,25930.0
2022-12-27 10:40:00,38.12,38.17,38.12,38.16,13274.0,37.1696,37.2183,37.1696,37.2086,13274.0
2022-12-27 10:45:00,38.15,38.2,38.14,38.16,8126.0,37.1988,37.2476,37.1891,37.2086,8126.0
2022-12-27 10:50:00,38.13,38.15,38.1,38.11,7528.0,37.1793,37.1988,37.1501,37.1598,7528.0
2022-12-27 10:55:00,38.1,38.1,38.05,38.05,6234.0,37.1501,37.1501,37.1013,37.1013,6234.0
2022-12-27 11:00:00,38.05,38.13,38.05,38.12,10020.0,37.1013,37.1793,37.1013,37.1696,10020.0
2022-12-27 11:05:00,38.13,38.13,38.08,38.12,5218.0,37.1793,37.1793,37.1306,37.1696,5218.0
2022-12-27 11:10:00,38.12,38.16,38.11,38.14,8550.0,37.1696,37.2086,37.1598,37.1891,8550.0
2022-12-27 11:15:00,38.17,38.17,38.12,38.13,8114.0,37.2183,37.2183,37.1696,37.1793,8114.0
2022-12-27 11:20:00,38.13,38.19,38.08,38.19,17010.0,37.1793,37.2378,37.1306,37.2378,17010.0
2022-12-27 11:25:00,38.17,38.2,38.12,38.16,7060.0,37.2183,37.2476,37.1696,37.2086,7060.0
2022-12-27 11:30:00,38.16,38.2,38.13,38.15,11764.0,37.2086,37.2476,37.1793,37.1988,11764.0
2022-12-27 11:35:00,38.13,38.17,38.12,38.16,7898.0,37.1793,37.2183,37.1696,37.2086,7898.0
2022-12-27 11:40:00,38.15,38.18,38.13,38.15,7000.0,37.1988,37.2281,37.1793,37.1988,7000.0
2022-12-27 11:45:00,38.15,38.21,38.15,38.17,9296.0,37.1988,37.2573,37.1988,37.2183,9296.0
2022-12-27 11:50:00,38.13,38.15,38.11,38.12,6380.0,37.1793,37.1988,37.1598,37.1696,6380.0
2022-12-27 11:55:00,38.12,38.15,38.1,38.11,10770.0,37.1696,37.1988,37.1501,37.1598,10770.0
2022-12-27 12:00:00,38.13,38.19,38.13,38.18,10026.0,37.1793,37.2378,37.1793,37.2281,10026.0
2022-12-27 12:05:00,38.18,38.2,38.17,38.17,8046.0,37.2281,37.2476,37.2183,37.2183,8046.0
2022-12-27 12:10:00,38.16,38.25,38.16,38.23,5860.0,37.2086,37.2963,37.2086,37.2768,5860.0
2022-12-27 12:15:00,38.24,38.24,38.19,38.23,6192.0,37.2866,37.2866,37.2378,37.2768,6192.0
2022-12-27 12:20:00,38.22,38.22,38.16,38.17,6882.0,37.2671,37.2671,37.2086,37.2183,6882.0
2022-12-27 12:25:00,38.17,38.17,38.14,38.14,5106.0,37.2183,37.2183,37.1891,37.1891,5106.0
2022-12-27 12:30:00,38.15,38.21,38.15,38.21,13622.0,37.1988,37.2573,37.1988,37.2573,13622.0
2022-12-27 12:35:00,38.23,38.24,38.2,38.22,12656.0,37.2768,37.2866,37.2476,37.2671,12656.0
2022-12-27 12:40:00,38.22,38.22,38.17,38.18,13492.0,37.2671,37.2671,37.2183,37.2281,13492.0
2022-12-27 12:45:00,38.18,38.2,38.17,38.2,10026.0,37.2281,37.2476,37.2183,37.2476,10026.0
2022-12-27 12:50:00,38.2,38.23,38.2,38.22,7750.0,37.2476,37.2768,37.2476,37.2671,7750.0
2022-12-27 12:55:00,38.22,38.24,38.22,38.22,6760.0,37.2671,37.2866,37.2671,37.2671,6760.0
2022-12-27 13:00:00,38.22,38.27,38.22,38.26,6358.0,37.2671,37.3158,37.2671,37.3061,6358.0
2022-12-27 13:05:00,38.24,38.29,38.24,38.27,3978.0,37.2866,37.3353,37.2866,37.3158,3978.0
2022-12-27 13:10:00,38.27,38.27,38.25,38.27,4668.0,37.3158,37.3158,37.2963,37.3158,4668.0
2022-12-27 13:15:00,38.26,38.26,38.24,38.24,7454.0,37.3061,37.3061,37.2866,37.2866,7454.0
2022-12-27 13:20:00,38.24,38.24,38.22,38.22,10134.0,37.2866,37.2866,37.2671,37.2671,10134.0
2022-12-27 13:25:00,38.24,38.25,38.23,38.23,8108.0,37.2866,37.2963,37.2768,37.2768,8108.0
2022-12-27 13:30:00,38.21,38.22,38.2,38.22,5576.0,37.2573,37.2671,37.2476,37.2671,5576.0
2022-12-27 13:35:00,38.22,38.24,38.21,38.22,7620.0,37.2671,37.2866,37.2573,37.2671,7620.0
2022-12-27 13:40:00,38.22,38.27,38.22,38.26,8532.0,37.2671,37.3158,37.2671,37.3061,8532.0
2022-12-27 13:45:00,38.24,38.24,38.22,38.23,12756.0,37.2866,37.2866,37.2671,37.2768,12756.0
2022-12-27 13:50:00,38.24,38.27,38.22,38.24,14766.0,37.2866,37.3158,37.2671,37.2866,14766.0
2022-12-27 13:55:00,38.23,38.23,38.16,38.2,11820.0,37.2768,37.2768,37.2086,37.2476,11820.0
2022-12-27 14:00:00,38.2,38.27,38.19,38.27,18766.0,37.2476,37.3158,37.2378,37.3158,18766.0
2022-12-27 14:05:00,38.27,38.28,38.24,38.26,11384.0,37.3158,37.3256,37.2866,37.3061,11384.0
2022-12-27 14:10:00,38.26,38.27,38.23,38.26,11864.0,37.3061,37.3158,37.2768,37.3061,11864.0
2022-12-27 14:15:00,38.26,38.26,38.2,38.21,12672.0,37.3061,37.3061,37.2476,37.2573,12672.0
2022-12-27 14:20:00,38.21,38.22,38.18,38.21,46914.0,37.2573,37.2671,37.2281,37.2573,46914.0
2022-12-27 14:25:00,38.21,38.22,38.13,38.16,19652.0,37.2573,37.2671,37.1793,37.2086,19652.0
2022-12-27 14:30:00,38.17,38.2,38.15,38.19,9984.0,37.2183,37.2476,37.1988,37.2378,9984.0
2022-12-27 14:35:00,38.19,38.2,38.15,38.15,5804.0,37.2378,37.2476,37.1988,37.1988,5804.0
2022-12-27 14:40:00,38.15,38.16,38.13,38.16,13634.0,37.1988,37.2086,37.1793,37.2086,13634.0
2022-12-27 14:45:00,38.17,38.24,38.16,38.23,24044.0,37.2183,37.2866,37.2086,37.2768,24044.0
2022-12-27 14:50:00,38.23,38.27,38.22,38.26,10234.0,37.2768,37.3158,37.2671,37.3061,10234.0
2022-12-27 14:55:00,38.26,38.27,38.21,38.26,19822.0,37.3061,37.3158,37.2573,37.3061,19822.0
2022-12-27 15:00:00,38.26,38.27,38.23,38.24,15888.0,37.3061,37.3158,37.2768,37.2866,15888.0
2022-12-27 15:05:00,38.24,38.3,38.24,38.29,13726.0,37.2866,37.3451,37.2866,37.3353,13726.0
2022-12-27 15:10:00,38.3,38.31,38.26,38.31,18864.0,37.3451,37.3548,37.3061,37.3548,18864.0
2022-12-27 15:15:00,38.3,38.34,38.3,38.32,17672.0,37.3451,37.3841,37.3451,37.3646,17672.0
2022-12-27 15:20:00,38.3,38.33,38.3,38.33,22220.0,37.3451,37.3743,37.3451,37.3743,22220.0
2022-12-27 15:25:00,38.33,38.33,38.31,38.33,13618.0,37.3743,37.3743,37.3548,37.3743,13618.0
2022-12-27 15:30:00,38.32,38.37,38.31,38.34,24812.0,37.3646,37.4133,37.3548,37.3841,24812.0
2022-12-27 15:35:00,38.33,38.35,38.33,38.35,16880.0,37.3743,37.3938,37.3743,37.3938,16880.0
2022-12-27 15:40:00,38.34,38.35,38.29,38.29,21198.0,37.3841,37.3938,37.3353,37.3353,21198.0
2022-12-27 15:45:00,38.28,38.28,38.24,38.28,41712.0,37.3256,37.3256,37.2866,37.3256,41712.0
2022-12-27 15:50:00,38.27,38.27,38.2,38.22,72952.0,37.3158,37.3158,37.2476,37.2671,72952.0
2022-12-27 15:55:00,38.22,38.22,38.15,38.18,139022.0,37.2671,37.2671,37.1988,37.2281,139022.0
2022-12-28 09:30:00,38.1,38.18,37.94,38.18,35872.0,37.1501,37.2281,36.994,37.2281,35872.0
2022-12-28 09:35:00,38.2,38.34,38.19,38.31,11880.0,37.2476,37.3841,37.2378,37.3548,11880.0
2022-12-28 09:40:00,38.34,38.34,38.29,38.29,7118.0,37.3841,37.3841,37.3353,37.3353,7118.0
2022-12-28 09:45:00,38.27,38.29,38.2,38.21,18436.0,37.3158,37.3353,37.2476,37.2573,18436.0
2022-12-28 09:50:00,38.22,38.22,38.08,38.1,13764.0,37.2671,37.2671,37.1306,37.1501,13764.0
2022-12-28 09:55:00,38.1,38.15,38.1,38.1,18982.0,37.1501,37.1988,37.1501,37.1501,18982.0
2022-12-28 10:00:00,38.12,38.21,38.11,38.16,21938.0,37.1696,37.2573,37.1598,37.2086,21938.0
2022-12-28 10:05:00,38.17,38.17,38.09,38.1,17418.0,37.2183,37.2183,37.1403,37.1501,17418.0
2022-12-28 10:10:00,38.09,38.13,38.08,38.1,14564.0,37.1403,37.1793,37.1306,37.1501,14564.0
2022-12-28 10:15:00,38.09,38.14,38.09,38.13,18614.0,37.1403,37.1891,37.1403,37.1793,18614.0
2022-12-28 10:20:00,38.13,38.18,38.13,38.13,27818.0,37.1793,37.2281,37.1793,37.1793,27818.0
2022-12-28 10:25:00,38.1,38.1,37.97,37.98,11956.0,37.1501,37.1501,37.0233,37.033,11956.0
2022-12-28 10:30:00,37.98,38.04,37.98,38.01,7436.0,37.033,37.0916,37.033,37.0623,7436.0
2022-12-28 10:35:00,38.01,38.06,37.99,38.0,22768.0,37.0623,37.1111,37.0428,37.0525,22768.0
2022-12-28 10:40:00,38.0,38.02,37.94,37.96,7648.0,37.0525,37.0721,36.994,37.0135,7648.0
2022-12-28 10:45:00,37.94,37.97,37.93,37.95,7390.0,36.994,37.0233,36.9843,37.0038,7390.0
2022-12-28 10:50:00,37.94,37.94,37.85,37.87,8960.0,36.994,36.994,36.9063,36.9258,8960.0
2022-12-28 10:55:00,37.87,37.88,37.82,37.83,16580.0,36.9258,36.9355,36.877,36.8868,16580.0
2022-12-28 11:00:00,37.82,37.85,37.81,37.84,5796.0,36.877,36.9063,36.8673,36.8965,5796.0
2022-12-28 11:05:00,37.83,37.83,37.73,37.74,8052.0,36.8868,36.8868,36.7893,36.799,8052.0
2022-12-28 11:10:00,37.75,37.8,37.74,37.76,4376.0,36.8088,36.8575,36.799,36.8185,4376.0
2022-12-28 11:15:00,37.77,37.83,37.74,37.83,6230.0,36.8283,36.8868,36.799,36.8868,6230.0
2022-12-28 11:20:00,37.83,37.85,37.82,37.84,8360.0,36.8868,36.9063,36.877,36.8965,8360.0
2022-12-28 11:25:00,37.84,37.85,37.81,37.81,6362.0,36.8965,36.9063,36.8673,36.8673,6362.0
2022-12-28 11:30:00,37.81,37.82,37.79,37.8,7556.0,36.8673,36.877,36.8478,36.8575,7556.0
2022-12-28 11:35:00,37.81,37.81,37.75,37.78,8568.0,36.8673,36.8673,36.8088,36.838,8568.0
2022-12-28 11:40:00,37.79,37.81,37.77,37.81,5250.0,36.8478,36.8673,36.8283,36.8673,5250.0
2022-12-28 11:45:00,37.8,37.8,37.76,37.76,11228.0,36.8575,36.8575,36.8185,36.8185,11228.0
2022-12-28 11:50:00,37.76,37.78,37.74,37.76,6996.0,36.8185,36.838,36.799,36.8185,6996.0
2022-12-28 11:55:00,37.76,37.76,37.71,37.73,7676.0,36.8185,36.8185,36.7698,36.7893,7676.0
2022-12-28 12:00:00,37.71,37.72,37.66,37.67,8018.0,36.7698,36.7795,36.721,36.7308,8018.0
2022-12-28 12:05:00,37.67,37.68,37.66,37.67,6438.0,36.7308,36.7405,36.721,36.7308,6438.0
2022-12-28 12:10:00,37.67,37.67,37.63,37.63,3154.0,36.7308,36.7308,36.6918,36.6918,3154.0
2022-12-28 12:15:00,37.63,37.66,37.63,37.65,6866.0,36.6918,36.721,36.6918,36.7113,6866.0
2022-12-28 12:20:00,37.64,37.65,37.61,37.61,8314.0,36.7015,36.7113,36.6723,36.6723,8314.0
2022-12-28 12:25:00,37.61,37.66,37.61,37.65,8070.0,36.6723,36.721,36.6723,36.7113,8070.0
2022-12-28 12:30:00,37.65,37.68,37.65,37.68,6870.0,36.7113,36.7405,36.7113,36.7405,6870.0
2022-12-28 12:35:00,37.71,37.72,37.67,37.67,4448.0,36.7698,36.7795,36.7308,36.7308,4448.0
2022-12-28 12:40:00,37.69,37.72,37.68,37.69,6822.0,36.7503,36.7795,36.7405,36.7503,6822.0
2022-12-28 12:45:00,37.7,37.76,37.7,37.74,6482.0,36.76,36.8185,36.76,36.799,6482.0
2022-12-28 12:50:00,37.76,37.77,37.76,37.77,3728.0,36.8185,36.8283,36.8185,36.8283,3728.0
2022-12-28 12:55:00,37.77,37.82,37.76,37.81,9378.0,36.8283,36.877,36.8185,36.8673,9378.0
2022-12-28 13:00:00,37.81,37.85,37.81,37.85,6520.0,36.8673,36.9063,36.8673,36.9063,6520.0
2022-12-28 13:05:00,37.85,37.86,37.82,37.83,9576.0,36.9063,36.916,36.877,36.8868,9576.0
2022-12-28 13:10:00,37.83,37.85,37.79,37.8,43352.0,36.8868,36.9063,36.8478,36.8575,43352.0
2022-12-28 13:15:00,37.8,37.82,37.79,37.81,23566.0,36.8575,36.877,36.8478,36.8673,23566.0
2022-12-28 13:20:00,37.81,37.81,37.74,37.74,14092.0,36.8673,36.8673,36.799,36.799,14092.0
2022-12-28 13:25:00,37.74,37.76,37.74,37.74,14392.0,36.799,36.8185,36.799,36.799,14392.0
2022-12-28 13:30:00,37.74,37.74,37.69,37.69,8716.0,36.799,36.799,36.7503,36.7503,8716.0
2022-12-28 13:35:00,37.69,37.71,37.67,37.68,9586.0,36.7503,36.7698,36.7308,36.7405,9586.0
2022-12-28 13:40:00,37.68,37.74,37.68,37.73,7884.0,36.7405,36.799,36.7405,36.7893,7884.0
2022-12-28 13:45:00,37.72,37.74,37.71,37.73,6522.0,36.7795,36.799,36.7698,36.7893,6522.0
2022-12-28 13:50:00,37.74,37.74,37.7,37.74,13068.0,36.799,36.799,36.76,36.799,13068.0
2022-12-28 13:55:00,37.74,37.74,37.7,37.71,5550.0,36.799,36.799,36.76,36.7698,5550.0
2022-12-28 14:00:00,37.7,37.73,37.69,37.73,8248.0,36.76,36.7893,36.7503,36.7893,8248.0
2022-12-28 14:05:00,37.72,37.74,37.69,37.69,7994.0,36.7795,36.799,36.7503,36.7503,7994.0
2022-12-28 14:10:00,37.7,37.7,37.66,37.7,9294.0,36.76,36.76,36.721,36.76,9294.0
2022-12-28 14:15:00,37.7,37.7,37.66,37.69,6356.0,36.76,36.76,36.721,36.7503,6356.0
2022-12-28 14:20:00,37.69,37.69,37.67,37.67,4788.0,36.7503,36.7503,36.7308,36.7308,4788.0
2022-12-28 14:25:00,37.68,37.69,37.65,37.67,8716.0,36.7405,36.7503,36.7113,36.7308,8716.0
2022-12-28 14:30:00,37.67,37.72,37.66,37.67,11302.0,36.7308,36.7795,36.721,36.7308,11302.0
2022-12-28 14:35:00,37.68,37.68,37.65,37.67,23588.0,36.7405,36.7405,36.7113,36.7308,23588.0
2022-12-28 14:40:00,37.67,37.73,37.67,37.73,13460.0,36.7308,36.7893,36.7308,36.7893,13460.0
2022-12-28 14:45:00,37.73,37.75,37.71,37.71,10586.0,36.7893,36.8088,36.7698,36.7698,10586.0
2022-12-28 14:50:00,37.71,37.71,37.68,37.68,7840.0,36.7698,36.7698,36.7405,36.7405,7840.0
2022-12-28 14:55:00,37.68,37.71,37.67,37.67,12858.0,36.7405,36.7698,36.7308,36.7308,12858.0
2022-12-28 15:00:00,37.67,37.68,37.58,37.58,10396.0,36.7308,36.7405,36.643,36.643,10396.0
2022-12-28 15:05:00,37.59,37.6,37.58,37.58,28598.0,36.6528,36.6625,36.643,36.643,28598.0
2022-12-28 15:10:00,37.58,37.59,37.49,37.49,20164.0,36.643,36.6528,36.5553,36.5553,20164.0
2022-12-28 15:15:00,37.48,37.55,37.47,37.52,15224.0,36.5455,36.6138,36.5358,36.5845,15224.0
2022-12-28 15:20:00,37.52,37.53,37.49,37.49,14492.0,36.5845,36.5943,36.5553,36.5553,14492.0
2022-12-28 15:25:00,37.49,37.54,37.49,37.51,14264.0,36.5553,36.604,36.5553,36.5748,14264.0
2022-12-28 15:30:00,37.52,37.54,37.49,37.5,35434.0,36.5845,36.604,36.5553,36.565,35434.0
2022-12-28 15:35:00,37.49,37.52,37.43,37.46,31176.0,36.5553,36.5845,36.4968,36.526,31176.0
2022-12-28 15:40:00,37.46,37.47,37.38,37.38,27778.0,36.526,36.5358,36.448,36.448,27778.0
2022-12-28 15:45:00,37.37,37.47,37.37,37.47,38594.0,36.4383,36.5358,36.4383,36.5358,38594.0
2022-12-28 15:50:00,37.47,37.48,37.43,37.46,63100.0,36.5358,36.5455,36.4968,36.526,63100.0
2022-12-28 15:55:00,37.45,37.48,37.43,37.44,147256.0,36.5163,36.5455,36.4968,36.5065,147256.0
2022-12-29 09:30:00,37.79,37.99,37.79,37.85,37906.0,36.8478,37.0428,36.8478,36.9063,37906.0
2022-12-29 09:35:00,37.88,37.98,37.88,37.94,5718.0,36.9355,37.033,36.9355,36.994,5718.0
2022-12-29 09:40:00,37.98,38.07,37.98,38.02,7898.0,37.033,37.1208,37.033,37.0721,7898.0
2022-12-29 09:45:00,38.03,38.15,38.02,38.13,8394.0,37.0818,37.1988,37.0721,37.1793,8394.0
2022-12-29 09:50:00,38.15,38.18,38.1,38.18,9996.0,37.1988,37.2281,37.1501,37.2281,9996.0
2022-12-29 09:55:00,38.18,38.2,38.16,38.17,11860.0,37.2281,37.2476,37.2086,37.2183,11860.0
2022-12-29 10:00:00,38.19,38.23,38.18,38.18,9560.0,37.2378,37.2768,37.2281,37.2281,9560.0
2022-12-29 10:05:00,38.18,38.27,38.16,38.27,13846.0,37.2281,37.3158,37.2086,37.3158,13846.0
2022-12-29 10:10:00,38.27,38.32,38.26,38.32,8730.0,37.3158,37.3646,37.3061,37.3646,8730.0
2022-12-29 10:15:00,38.32,38.37,38.31,38.33,27670.0,37.3646,37.4133,37.3548,37.3743,27670.0
2022-12-29 10:20:00,38.32,38.37,38.32,38.35,10802.0,37.3646,37.4133,37.3646,37.3938,10802.0
2022-12-29 10:25:00,38.37,38.4,38.35,38.37,20964.0,37.4133,37.4426,37.3938,37.4133,20964.0
2022-12-29 10:30:00,38.38,38.46,38.38,38.46,10442.0,37.4231,37.5011,37.4231,37.5011,10442.0
2022-12-29 10:35:00,38.46,38.49,38.46,38.48,12562.0,37.5011,37.5303,37.5011,37.5206,12562.0
2022-12-29 10:40:00,38.47,38.49,38.41,38.41,19298.0,37.5108,37.5303,37.4523,37.4523,19298.0
2022-12-29 10:45:00,38.4,38.4,38.31,38.32,12062.0,37.4426,37.4426,37.3548,37.3646,12062.0
2022-12-29 10:50:00,38.31,38.35,38.29,38.31,11968.0,37.3548,37.3938,37.3353,37.3548,11968.0
2022-12-29 10:55:00,38.32,38.37,38.32,38.35,9692.0,37.3646,37.4133,37.3646,37.3938,9692.0
2022-12-29 11:00:00,38.35,38.37,38.33,38.35,8642.0,37.3938,37.4133,37.3743,37.3938,8642.0
2022-12-29 11:05:00,38.35,38.35,38.27,38.29,13880.0,37.3938,37.3938,37.3158,37.3353,13880.0
2022-12-29 11:10:00,38.29,38.3,38.25,38.28,9996.0,37.3353,37.3451,37.2963,37.3256,9996.0
2022-12-29 11:15:00,38.27,38.34,38.26,38.3,7956.0,37.3158,37.3841,37.3061,37.3451,7956.0
2022-12-29 11:20:00,38.3,38.32,38.3,38.31,7686.0,37.3451,37.3646,37.3451,37.3548,7686.0
2022-12-29 11:25:00,38.32,38.36,38.32,38.35,11794.0,37.3646,37.4036,37.3646,37.3938,11794.0
2022-12-29 11:30:00,38.35,38.41,38.35,38.41,7204.0,37.3938,37.4523,37.3938,37.4523,7204.0
2022-12-29 11:35:00,38.4,38.41,38.38,38.39,5450.0,37.4426,37.4523,37.4231,37.4328,5450.0
2022-12-29 11:40:00,38.4,38.4,38.34,38.35,4380.0,37.4426,37.4426,37.3841,37.3938,4380.0
2022-12-29 11:45:00,38.36,38.4,38.35,38.38,9542.0,37.4036,37.4426,37.3938,37.4231,9542.0
2022-12-29 11:50:00,38.4,38.45,38.4,38.45,5258.0,37.4426,37.4913,37.4426,37.4913,5258.0
2022-12-29 11:55:00,38.45,38.45,38.43,38.44,7244.0,37.4913,37.4913,37.4718,37.4816,7244.0
2022-12-29 12:00:00,38.42,38.45,38.41,38.42,4270.0,37.4621,37.4913,37.4523,37.4621,4270.0
2022-12-29 12:05:00,38.42,38.43,38.4,38.43,5042.0,37.4621,37.4718,37.4426,37.4718,5042.0
2022-12-29 12:10:00,38.43,38.45,38.41,38.42,16634.0,37.4718,37.4913,37.4523,37.4621,16634.0
2022-12-29 12:15:00,38.41,38.46,38.4,38.46,11776.0,37.4523,37.5011,37.4426,37.5011,11776.0
2022-12-29 12:20:00,38.45,38.47,38.45,38.47,11002.0,37.4913,37.5108,37.4913,37.5108,11002.0
2022-12-29 12:25:00,38.45,38.5,38.45,38.5,35868.0,37.4913,37.5401,37.4913,37.5401,35868.0
2022-12-29 12:30:00,38.51,38.51,38.49,38.5,13550.0,37.5498,37.5498,37.5303,37.5401,13550.0
2022-12-29 12:35:00,38.51,38.51,38.47,38.49,17274.0,37.5498,37.5498,37.5108,37.5303,17274.0
2022-12-29 12:40:00,38.51,38.54,38.5,38.52,4268.0,37.5498,37.5791,37.5401,37.5596,4268.0
2022-12-29 12:45:00,38.54,38.54,38.51,38.52,5208.0,37.5791,37.5791,37.5498,37.5596,5208.0
2022-12-29 12:50:00,38.51,38.54,38.51,38.54,10788.0,37.5498,37.5791,37.5498,37.5791,10788.0
2022-12-29 12:55:00,38.54,38.54,38.51,38.54,6170.0,37.5791,37.5791,37.5498,37.5791,6170.0
2022-12-29 13:00:00,38.52,38.54,38.51,38.52,9642.0,37.5596,37.5791,37.5498,37.5596,9642.0
2022-12-29 13:05:00,38.48,38.49,38.41,38.42,17496.0,37.5206,37.5303,37.4523,37.4621,17496.0
2022-12-29 13:10:00,38.42,38.46,38.42,38.46,8688.0,37.4621,37.5011,37.4621,37.5011,8688.0
2022-12-29 13:15:00,38.46,38.48,38.43,38.46,9406.0,37.5011,37.5206,37.4718,37.5011,9406.0
2022-12-29 13:20:00,38.46,38.46,38.43,38.45,6412.0,37.5011,37.5011,37.4718,37.4913,6412.0
2022-12-29 13:25:00,38.45,38.46,38.44,38.44,8560.0,37.4913,37.5011,37.4816,37.4816,8560.0
2022-12-29 13:30:00,38.44,38.44,38.4,38.41,9400.0,37.4816,37.4816,37.4426,37.4523,9400.0
2022-12-29 13:35:00,38.4,38.45,38.4,38.44,5464.0,37.4426,37.4913,37.4426,37.4816,5464.0
2022-12-29 13:40:00,38.45,38.46,38.45,38.46,4136.0,37.4913,37.5011,37.4913,37.5011,4136.0
2022-12-29 13:45:00,38.46,38.46,38.4,38.42,5232.0,37.5011,37.5011,37.4426,37.4621,5232.0
2022-12-29 13:50:00,38.42,38.44,38.42,38.43,9260.0,37.4621,37.4816,37.4621,37.4718,9260.0
2022-12-29 13:55:00,38.43,38.45,38.42,38.45,7378.0,37.4718,37.4913,37.4621,37.4913,7378.0
2022-12-29 14:00:00,38.45,38.49,38.45,38.49,5120.0,37.4913,37.5303,37.4913,37.5303,5120.0
2022-12-29 14:05:00,38.49,38.49,38.44,38.46,5746.0,37.5303,37.5303,37.4816,37.5011,5746.0
2022-12-29 14:10:00,38.45,38.46,38.44,38.45,3512.0,37.4913,37.5011,37.4816,37.4913,3512.0
2022-12-29 14:15:00,38.45,38.48,38.44,38.47,12468.0,37.4913,37.5206,37.4816,37.5108,12468.0
2022-12-29 14:20:00,38.47,38.47,38.43,38.43,7938.0,37.5108,37.5108,37.4718,37.4718,7938.0
2022-12-29 14:25:00,38.43,38.43,38.38,38.38,5600.0,37.4718,37.4718,37.4231,37.4231,5600.0
2022-12-29 14:30:00,38.39,38.41,38.37,38.41,8064.0,37.4328,37.4523,37.4133,37.4523,8064.0
2022-12-29 14:35:00,38.41,38.43,38.41,38.41,7106.0,37.4523,37.4718,37.4523,37.4523,7106.0
2022-12-29 14:40:00,38.41,38.45,38.41,38.43,10880.0,37.4523,37.4913,37.4523,37.4718,10880.0
2022-12-29 14:45:00,38.43,38.43,38.4,38.41,4760.0,37.4718,37.4718,37.4426,37.4523,4760.0
2022-12-29 14:50:00,38.41,38.41,38.38,38.39,5332.0,37.4523,37.4523,37.4231,37.4328,5332.0
2022-12-29 14:55:00,38.39,38.4,38.37,38.38,5830.0,37.4328,37.4426,37.4133,37.4231,5830.0
2022-12-29 15:00:00,38.38,38.4,38.36,38.39,7672.0,37.4231,37.4426,37.4036,37.4328,7672.0
2022-12-29 15:05:00,38.39,38.4,38.37,38.37,9062.0,37.4328,37.4426,37.4133,37.4133,9062.0
2022-12-29 15:10:00,38.37,38.37,38.32,38.34,12050.0,37.4133,37.4133,37.3646,37.3841,12050.0
2022-12-29 15:15:00,38.33,38.34,38.29,38.3,9770.0,37.3743,37.3841,37.3353,37.3451,9770.0
2022-12-29 15:20:00,38.31,38.33,38.29,38.32,14344.0,37.3548,37.3743,37.3353,37.3646,14344.0
2022-12-29 15:25:00,38.32,38.35,38.3,38.33,20788.0,37.3646,37.3938,37.3451,37.3743,20788.0
2022-12-29 15:30:00,38.33,38.37,38.33,38.37,18132.0,37.3743,37.4133,37.3743,37.4133,18132.0
2022-12-29 15:35:00,38.35,38.37,38.33,38.34,14670.0,37.3938,37.4133,37.3743,37.3841,14670.0
2022-12-29 15:40:00,38.34,38.4,38.32,38.4,23560.0,37.3841,37.4426,37.3646,37.4426,23560.0
2022-12-29 15:45:00,38.39,38.41,38.35,38.37,41120.0,37.4328,37.4523,37.3938,37.4133,41120.0
2022-12-29 15:50:00,38.37,38.39,38.32,38.35,90046.0,37.4133,37.4328,37.3646,37.3938,90046.0
2022-12-29 15:55:00,38.35,38.35,38.29,38.32,165096.0,37.3938,37.3938,37.3353,37.3646,165096.0
2022-12-30 09:30:00,38.01,38.13,37.92,38.02,39128.0,37.0623,37.1793,36.9745,37.0721,39128.0
2022-12-30 09:35:00,38.02,38.06,37.93,37.93,6640.0,37.0721,37.1111,36.9843,36.9843,6640.0
2022-12-30 09:40:00,37.91,37.93,37.82,37.89,8610.0,36.9648,36.9843,36.877,36.9453,8610.0
2022-12-30 09:45:00,37.89,37.89,37.66,37.66,11586.0,36.9453,36.9453,36.721,36.721,11586.0
2022-12-30 09:50:00,37.66,37.8,37.66,37.76,9956.0,36.721,36.8575,36.721,36.8185,9956.0
2022-12-30 09:55:00,37.76,37.82,37.74,37.81,8304.0,36.8185,36.877,36.799,36.8673,8304.0
2022-12-30 10:00:00,37.81,37.84,37.77,37.78,15066.0,36.8673,36.8965,36.8283,36.838,15066.0
2022-12-30 10:05:00,37.79,37.8,37.73,37.76,14154.0,36.8478,36.8575,36.7893,36.8185,14154.0
2022-12-30 10:10:00,37.74,37.82,37.74,37.82,6774.0,36.799,36.877,36.799,36.877,6774.0
2022-12-30 10:15:00,37.81,37.91,37.79,37.91,10192.0,36.8673,36.9648,36.8478,36.9648,10192.0
2022-12-30 10:20:00,37.91,37.91,37.88,37.91,7464.0,36.9648,36.9648,36.9355,36.9648,7464.0
2022-12-30 10:25:00,37.94,37.94,37.85,37.86,6060.0,36.994,36.994,36.9063,36.916,6060.0
2022-12-30 10:30:00,37.85,37.85,37.81,37.84,4468.0,36.9063,36.9063,36.8673,36.8965,4468.0
2022-12-30 10:35:00,37.84,37.88,37.84,37.85,8496.0,36.8965,36.9355,36.8965,36.9063,8496.0
2022-12-30 10:40:00,37.85,37.87,37.84,37.85,4012.0,36.9063,36.9258,36.8965,36.9063,4012.0
2022-12-30 10:45:00,37.85,37.94,37.84,37.94,8608.0,36.9063,36.994,36.8965,36.994,8608.0
2022-12-30 10:50:00,37.92,37.92,37.84,37.84,5402.0,36.9745,36.9745,36.8965,36.8965,5402.0
2022-12-30 10:55:00,37.84,37.84,37.79,37.82,9568.0,36.8965,36.8965,36.8478,36.877,9568.0
2022-12-30 11:00:00,37.82,37.83,37.8,37.82,20080.0,36.877,36.8868,36.8575,36.877,20080.0
2022-12-30 11:05:00,37.82,37.83,37.79,37.83,5902.0,36.877,36.8868,36.8478,36.8868,5902.0
2022-12-30 11:10:00,37.83,37.84,37.79,37.79,8200.0,36.8868,36.8965,36.8478,36.8478,8200.0
2022-12-30 11:15:00,37.81,37.81,37.75,37.77,6654.0,36.8673,36.8673,36.8088,36.8283,6654.0
2022-12-30 11:20:00,37.76,37.76,37.72,37.72,7080.0,36.8185,36.8185,36.7795,36.7795,7080.0
2022-12-30 11:25:00,37.72,37.74,37.7,37.73,8752.0,36.7795,36.799,36.76,36.7893,8752.0
2022-12-30 11:30:00,37.71,37.77,37.7,37.77,19456.0,36.7698,36.8283,36.76,36.8283,19456.0
2022-12-30 11:35:00,37.77,37.83,37.77,37.83,4168.0,36.8283,36.8868,36.8283,36.8868,4168.0
2022-12-30 11:40:00,37.83,37.83,37.8,37.81,5940.0,36.8868,36.8868,36.8575,36.8673,5940.0
2022-12-30 11:45:00,37.82,37.83,37.8,37.82,3818.0,36.877,36.8868,36.8575,36.877,3818.0
2022-12-30 11:50:00,37.82,37.84,37.81,37.81,4510.0,36.877,36.8965,36.8673,36.8673,4510.0
2022-12-30 11:55:00,37.82,37.87,37.8,37.86,8968.0,36.877,36.9258,36.8575,36.916,8968.0
2022-12-30 12:00:00,37.86,37.86,37.84,37.84,5716.0,36.916,36.916,36.8965,36.8965,5716.0
2022-12-30 12:05:00,37.83,37.84,37.82,37.84,5296.0,36.8868,36.8965,36.877,36.8965,5296.0
2022-12-30 12:10:00,37.85,37.88,37.84,37.85,8374.0,36.9063,36.9355,36.8965,36.9063,8374.0
2022-12-30 12:15:00,37.85,37.88,37.85,37.85,4192.0,36.9063,36.9355,36.9063,36.9063,4192.0
2022-12-30 12:20:00,37.85,37.87,37.84,37.87,9518.0,36.9063,36.9258,36.8965,36.9258,9518.0
2022-12-30 12:25:00,37.86,37.87,37.84,37.84,7824.0,36.916,36.9258,36.8965,36.8965,7824.0
2022-12-30 12:30:00,37.85,37.85,37.83,37.84,5670.0,36.9063,36.9063,36.8868,36.8965,5670.0
2022-12-30 12:35:00,37.84,37.86,37.82,37.82,9400.0,36.8965,36.916,36.877,36.877,9400.0
2022-12-30 12:40:00,37.82,37.85,37.82,37.84,5826.0,36.877,36.9063,36.877,36.8965,5826.0
2022-12-30 12:45:00,37.85,37.85,37.82,37.83,5488.0,36.9063,36.9063,36.877,36.8868,5488.0
2022-12-30 12:50:00,37.84,37.87,37.83,37.83,7596.0,36.8965,36.9258,36.8868,36.8868,7596.0
2022-12-30 12:55:00,37.84,37.88,37.83,37.88,6830.0,36.8965,36.9355,36.8868,36.9355,6830.0
2022-12-30 13:00:00,37.88,37.88,37.85,37.88,10214.0,36.9355,36.9355,36.9063,36.9355,10214.0
2022-12-30 13:05:00,37.88,37.88,37.85,37.85,4708.0,36.9355,36.9355,36.9063,36.9063,4708.0
2022-12-30 13:10:00,37.85,37.85,37.84,37.85,4672.0,36.9063,36.9063,36.8965,36.9063,4672.0
2022-12-30 13:15:00,37.85,37.85,37.79,37.8,7772.0,36.9063,36.9063,36.8478,36.8575,7772.0
2022-12-30 13:20:00,37.79,37.79,37.69,37.69,7888.0,36.8478,36.8478,36.7503,36.7503,7888.0
2022-12-30 13:25:00,37.68,37.72,37.63,37.72,9796.0,36.7405,36.7795,36.6918,36.7795,9796.0
2022-12-30 13:30:00,37.73,37.79,37.73,37.75,16038.0,36.7893,36.8478,36.7893,36.8088,16038.0
2022-12-30 13:35:00,37.77,37.79,37.74,37.76,7082.0,36.8283,36.8478,36.799,36.8185,7082.0
2022-12-30 13:40:00,37.75,37.76,37.74,37.75,5780.0,36.8088,36.8185,36.799,36.8088,5780.0
2022-12-30 13:45:00,37.74,37.77,37.73,37.74,6644.0,36.799,36.8283,36.7893,36.799,6644.0
2022-12-30 13:50:00,37.74,37.76,37.72,37.76,7216.0,36.799,36.8185,36.7795,36.8185,7216.0
2022-12-30 13:55:00,37.74,37.75,37.73,37.74,4246.0,36.799,36.8088,36.7893,36.799,4246.0
2022-12-30 14:00:00,37.73,37.75,37.69,37.69,15778.0,36.7893,36.8088,36.7503,36.7503,15778.0
2022-12-30 14:05:00,37.69,37.7,37.67,37.69,14038.0,36.7503,36.76,36.7308,36.7503,14038.0
2022-12-30 14:10:00,37.68,37.73,37.68,37.73,18218.0,36.7405,36.7893,36.7405,36.7893,18218.0
2022-12-30 14:15:00,37.72,37.72,37.68,37.71,9588.0,36.7795,36.7795,36.7405,36.7698,9588.0
2022-12-30 14:20:00,37.71,37.73,37.7,37.71,10934.0,36.7698,36.7893,36.76,36.7698,10934.0
2022-12-30 14:25:00,37.71,37.77,37.71,37.74,8778.0,36.7698,36.8283,36.7698,36.799,8778.0
2022-12-30 14:30:00,37.74,37.8,37.74,37.8,18632.0,36.799,36.8575,36.799,36.8575,18632.0
2022-12-30 14:35:00,37.79,37.79,37.74,37.77,10890.0,36.8478,36.8478,36.799,36.8283,10890.0
2022-12-30 14:40:00,37.77,37.77,37.73,37.74,47942.0,36.8283,36.8283,36.7893,36.799,47942.0
2022-12-30 14:45:00,37.77,37.77,37.71,37.72,7524.0,36.8283,36.8283,36.7698,36.7795,7524.0
2022-12-30 14:50:00,37.71,37.74,37.7,37.73,10766.0,36.7698,36.799,36.76,36.7893,10766.0
2022-12-30 14:55:00,37.73,37.74,37.71,37.73,8214.0,36.7893,36.799,36.7698,36.7893,8214.0
2022-12-30 15:00:00,37.72,37.83,37.72,37.8,13322.0,36.7795,36.8868,36.7795,36.8575,13322.0
2022-12-30 15:05:00,37.81,37.85,37.8,37.83,21090.0,36.8673,36.9063,36.8575,36.8868,21090.0
2022-12-30 15:10:00,37.83,37.93,37.82,37.91,13970.0,36.8868,36.9843,36.877,36.9648,13970.0
2022-12-30 15:15:00,37.92,37.96,37.9,37.9,19086.0,36.9745,37.0135,36.955,36.955,19086.0
2022-12-30 15:20:00,37.91,37.92,37.85,37.86,14336.0,36.9648,36.9745,36.9063,36.916,14336.0
2022-12-30 15:25:00,37.85,37.87,37.83,37.85,17316.0,36.9063,36.9258,36.8868,36.9063,17316.0
2022-12-30 15:30:00,37.85,37.95,37.84,37.95,31848.0,36.9063,37.0038,36.8965,37.0038,31848.0
2022-12-30 15:35:00,37.94,37.96,37.91,37.93,13184.0,36.994,37.0135,36.9648,36.9843,13184.0
2022-12-30 15:40:00,37.93,37.96,37.92,37.95,38236.0,36.9843,37.0135,36.9745,37.0038,38236.0
2022-12-30 15:45:00,37.95,38.04,37.94,38.04,40646.0,37.0038,37.0916,36.994,37.0916,40646.0
2022-12-30 15:50:00,38.04,38.12,38.04,38.11,109474.0,37.0916,37.1696,37.0916,37.1598,109474.0
2022-12-30 15:55:00,38.1,38.11,38.05,38.07,122562.0,37.1501,37.1598,37.1013,37.1208,122562.0
2023-01-03 09:30:00,38.35,38.35,38.1,38.27,82714.0,37.3938,37.3938,37.1501,37.3158,82714.0
2023-01-03 09:35:00,38.29,38.36,38.2,38.34,33622.0,37.3353,37.4036,37.2476,37.3841,33622.0
2023-01-03 09:40:00,38.34,38.44,38.26,38.26,45986.0,37.3841,37.4816,37.3061,37.3061,45986.0
2023-01-03 09:45:00,38.26,38.27,38.09,38.11,44162.0,37.3061,37.3158,37.1403,37.1598,44162.0
2023-01-03 09:50:00,38.1,38.15,37.94,38.01,77400.0,37.1501,37.1988,36.994,37.0623,77400.0
2023-01-03 09:55:00,38.02,38.05,37.85,37.87,29932.0,37.0721,37.1013,36.9063,36.9258,29932.0
2023-01-03 10:00:00,37.87,37.99,37.87,37.96,39036.0,36.9258,37.0428,36.9258,37.0135,39036.0
2023-01-03 10:05:00,37.96,37.99,37.92,37.93,33814.0,37.0135,37.0428,36.9745,36.9843,33814.0
2023-01-03 10:10:00,37.94,37.94,37.85,37.88,34136.0,36.994,36.994,36.9063,36.9355,34136.0
2023-01-03 10:15:00,37.85,37.92,37.81,37.82,41122.0,36.9063,36.9745,36.8673,36.877,41122.0
2023-01-03 10:20:00,37.82,37.91,37.82,37.88,19102.0,36.877,36.9648,36.877,36.9355,19102.0
2023-01-03 10:25:00,37.89,37.91,37.84,37.91,12934.0,36.9453,36.9648,36.8965,36.9648,12934.0
2023-01-03 10:30:00,37.91,37.91,37.81,37.85,23562.0,36.9648,36.9648,36.8673,36.9063,23562.0
2023-01-03 10:35:00,37.85,37.91,37.85,37.9,17790.0,36.9063,36.9648,36.9063,36.955,17790.0
2023-01-03 10:40:00,37.9,37.94,37.89,37.89,15552.0,36.955,36.994,36.9453,36.9453,15552.0
2023-01-03 10:45:00,37.9,37.95,37.88,37.89,21812.0,36.955,37.0038,36.9355,36.9453,21812.0
2023-01-03 10:50:00,37.88,37.88,37.83,37.85,20132.0,36.9355,36.9355,36.8868,36.9063,20132.0
2023-01-03 10:55:00,37.85,38.01,37.85,38.01,36376.0,36.9063,37.0623,36.9063,37.0623,36376.0
2023-01-03 11:00:00,38.02,38.07,38.01,38.01,9262.0,37.0721,37.1208,37.0623,37.0623,9262.0
2023-01-03 11:05:00,38.02,38.05,37.96,37.96,13180.0,37.0721,37.1013,37.0135,37.0135,13180.0
2023-01-03 11:10:00,37.96,37.97,37.85,37.85,9662.0,37.0135,37.0233,36.9063,36.9063,9662.0
2023-01-03 11:15:00,37.85,37.97,37.85,37.95,9256.0,36.9063,37.0233,36.9063,37.0038,9256.0
2023-01-03 11:20:00,37.94,38.01,37.92,37.98,13266.0,36.994,37.0623,36.9745,37.033,13266.0
2023-01-03 11:25:00,37.99,38.02,37.97,37.99,10592.0,37.0428,37.0721,37.0233,37.0428,10592.0
2023-01-03 11:30:00,37.97,37.97,37.82,37.88,13510.0,37.0233,37.0233,36.877,36.9355,13510.0
2023-01-03 11:35:00,37.88,37.9,37.86,37.88,10226.0,36.9355,36.955,36.916,36.9355,10226.0
2023-01-03 11:40:00,37.88,37.9,37.84,37.84,10426.0,36.9355,36.955,36.8965,36.8965,10426.0
2023-01-03 11:45:00,37.84,37.86,37.83,37.86,9482.0,36.8965,36.916,36.8868,36.916,9482.0
2023-01-03 11:50:00,37.86,37.91,37.85,37.88,27464.0,36.916,36.9648,36.9063,36.9355,27464.0
2023-01-03 11:55:00,37.88,37.9,37.84,37.84,25698.0,36.9355,36.955,36.8965,36.8965,25698.0
2023-01-03 12:00:00,37.84,37.86,37.8,37.83,15654.0,36.8965,36.916,36.8575,36.8868,15654.0
2023-01-03 12:05:00,37.82,37.91,37.81,37.87,10460.0,36.877,36.9648,36.8673,36.9258,10460.0
2023-01-03 12:10:00,37.87,37.9,37.85,37.88,9936.0,36.9258,36.955,36.9063,36.9355,9936.0
2023-01-03 12:15:00,37.88,37.88,37.8,37.82,31926.0,36.9355,36.9355,36.8575,36.877,31926.0
2023-01-03 12:20:00,37.83,37.85,37.75,37.76,14510.0,36.8868,36.9063,36.8088,36.8185,14510.0
2023-01-03 12:25:00,37.75,37.81,37.75,37.8,29800.0,36.8088,36.8673,36.8088,36.8575,29800.0
2023-01-03 12:30:00,37.79,37.91,37.79,37.91,23172.0,36.8478,36.9648,36.8478,36.9648,23172.0
2023-01-03 12:35:00,37.9,37.93,37.87,37.88,19032.0,36.955,36.9843,36.9258,36.9355,19032.0
2023-01-03 12:40:00,37.86,37.86,37.83,37.85,16824.0,36.916,36.916,36.8868,36.9063,16824.0
2023-01-03 12:45:00,37.86,37.87,37.77,37.79,14962.0,36.916,36.9258,36.8283,36.8478,14962.0
2023-01-03 12:50:00,37.79,37.81,37.79,37.79,7906.0,36.8478,36.8673,36.8478,36.8478,7906.0
2023-01-03 12:55:00,37.8,37.88,37.77,37.85,17386.0,36.8575,36.9355,36.8283,36.9063,17386.0
2023-01-03 13:00:00,37.85,37.89,37.83,37.88,16304.0,36.9063,36.9453,36.8868,36.9355,16304.0
2023-01-03 13:05:00,37.87,37.89,37.85,37.87,20070.0,36.9258,36.9453,36.9063,36.9258,20070.0
2023-01-03 13:10:00,37.87,37.96,37.86,37.95,13866.0,36.9258,37.0135,36.916,37.0038,13866.0
2023-01-03 13:15:00,37.95,37.96,37.92,37.93,9714.0,37.0038,37.0135,36.9745,36.9843,9714.0
2023-01-03 13:20:00,37.94,37.99,37.93,37.97,8798.0,36.994,37.0428,36.9843,37.0233,8798.0
2023-01-03 13:25:00,37.96,38.13,37.96,38.12,22840.0,37.0135,37.1793,37.0135,37.1696,22840.0
2023-01-03 13:30:00,38.1,38.13,38.1,38.11,18818.0,37.1501,37.1793,37.1501,37.1598,18818.0
2023-01-03 13:35:00,38.1,38.15,38.09,38.12,18142.0,37.1501,37.1988,37.1403,37.1696,18142.0
2023-01-03 13:40:00,38.13,38.17,38.13,38.15,19436.0,37.1793,37.2183,37.1793,37.1988,19436.0
2023-01-03 13:45:00,38.14,38.15,38.1,38.13,15538.0,37.1891,37.1988,37.1501,37.1793,15538.0
2023-01-03 13:50:00,38.14,38.21,38.13,38.2,24600.0,37.1891,37.2573,37.1793,37.2476,24600.0
2023-01-03 13:55:00,38.2,38.24,38.2,38.21,12968.0,37.2476,37.2866,37.2476,37.2573,12968.0
2023-01-03 14:00:00,38.21,38.23,38.15,38.17,23766.0,37.2573,37.2768,37.1988,37.2183,23766.0
2023-01-03 14:05:00,38.17,38.18,38.14,38.15,21192.0,37.2183,37.2281,37.1891,37.1988,21192.0
2023-01-03 14:10:00,38.15,38.15,38.05,38.05,22452.0,37.1988,37.1988,37.1013,37.1013,22452.0
2023-01-03 14:15:00,38.06,38.09,38.02,38.02,14130.0,37.1111,37.1403,37.0721,37.0721,14130.0
2023-01-03 14:20:00,38.02,38.04,37.95,37.95,13730.0,37.0721,37.0916,37.0038,37.0038,13730.0
2023-01-03 14:25:00,37.95,37.98,37.94,37.96,12576.0,37.0038,37.033,36.994,37.0135,12576.0
2023-01-03 14:30:00,37.97,37.98,37.89,37.91,25402.0,37.0233,37.033,36.9453,36.9648,25402.0
2023-01-03 14:35:00,37.91,37.92,37.9,37.91,13688.0,36.9648,36.9745,36.955,36.9648,13688.0
2023-01-03 14:40:00,37.91,38.02,37.91,38.02,23374.0,36.9648,37.0721,36.9648,37.0721,23374.0
2023-01-03 14:45:00,38.02,38.19,38.02,38.17,50676.0,37.0721,37.2378,37.0721,37.2183,50676.0
2023-01-03 14:50:00,38.19,38.19,38.1,38.1,27334.0,37.2378,37.2378,37.1501,37.1501,27334.0
2023-01-03 14:55:00,38.1,38.15,38.09,38.12,27492.0,37.1501,37.1988,37.1403,37.1696,27492.0
2023-01-03 15:00:00,38.12,38.18,38.09,38.1,28704.0,37.1696,37.2281,37.1403,37.1501,28704.0
2023-01-03 15:05:00,38.1,38.11,38.05,38.07,34094.0,37.1501,37.1598,37.1013,37.1208,34094.0
2023-01-03 15:10:00,38.07,38.12,38.06,38.12,22722.0,37.1208,37.1696,37.1111,37.1696,22722.0
2023-01-03 15:15:00,38.12,38.18,38.12,38.13,25532.0,37.1696,37.2281,37.1696,37.1793,25532.0
2023-01-03 15:20:00,38.12,38.13,38.05,38.05,33410.0,37.1696,37.1793,37.1013,37.1013,33410.0
2023-01-03 15:25:00,38.05,38.12,38.04,38.11,39446.0,37.1013,37.1696,37.0916,37.1598,39446.0
2023-01-03 15:30:00,38.12,38.18,38.11,38.15,36990.0,37.1696,37.2281,37.1598,37.1988,36990.0
2023-01-03 15:35:00,38.15,38.18,38.11,38.13,45698.0,37.1988,37.2281,37.1598,37.1793,45698.0
2023-01-03 15:40:00,38.13,38.18,38.1,38.15,125882.0,37.1793,37.2281,37.1501,37.1988,125882.0
2023-01-03 15:45:00,38.15,38.19,38.1,38.19,102866.0,37.1988,37.2378,37.1501,37.2378,102866.0
2023-01-03 15:50:00,38.19,38.24,38.16,38.22,87564.0,37.2378,37.2866,37.2086,37.2671,87564.0
2023-01-03 15:55:00,38.23,38.23,38.18,38.2,230686.0,37.2768,37.2768,37.2281,37.2476,230686.0
2023-01-04 09:30:00,38.73,38.92,38.72,38.82,59230.0,37.7643,37.9496,37.7546,37.8521,59230.0
2023-01-04 09:35:00,38.83,38.97,38.83,38.88,29304.0,37.8619,37.9984,37.8619,37.9106,29304.0
2023-01-04 09:40:00,38.9,38.94,38.7,38.7,30426.0,37.9301,37.9691,37.7351,37.7351,30426.0
2023-01-04 09:45:00,38.71,38.83,38.69,38.69,23240.0,37.7448,37.8619,37.7253,37.7253,23240.0
2023-01-04 09:50:00,38.66,38.71,38.66,38.7,27298.0,37.6961,37.7448,37.6961,37.7351,27298.0
2023-01-04 09:55:00,38.7,38.73,38.65,38.72,27874.0,37.7351,37.7643,37.6863,37.7546,27874.0
2023-01-04 10:00:00,38.69,38.72,38.36,38.36,44912.0,37.7253,37.7546,37.4036,37.4036,44912.0
2023-01-04 10:05:00,38.37,38.42,38.3,38.32,71600.0,37.4133,37.4621,37.3451,37.3646,71600.0
2023-01-04 10:10:00,38.34,38.44,38.29,38.44,38488.0,37.3841,37.4816,37.3353,37.4816,38488.0
2023-01-04 10:15:00,38.44,38.55,38.44,38.52,40566.0,37.4816,37.5888,37.4816,37.5596,40566.0
2023-01-04 10:20:00,38.49,38.54,38.42,38.49,31450.0,37.5303,37.5791,37.4621,37.5303,31450.0
2023-01-04 10:25:00,38.47,38.52,38.42,38.52,18986.0,37.5108,37.5596,37.4621,37.5596,18986.0
2023-01-04 10:30:00,38.52,38.52,38.37,38.41,36024.0,37.5596,37.5596,37.4133,37.4523,36024.0
2023-01-04 10:35:00,38.41,38.44,38.37,38.44,12096.0,37.4523,37.4816,37.4133,37.4816,12096.0
2023-01-04 10:40:00,38.44,38.52,38.4,38.51,16824.0,37.4816,37.5596,37.4426,37.5498,16824.0
2023-01-04 10:45:00,38.51,38.57,38.51,38.53,12306.0,37.5498,37.6083,37.5498,37.5693,12306.0
2023-01-04 10:50:00,38.52,38.54,38.49,38.49,6812.0,37.5596,37.5791,37.5303,37.5303,6812.0
2023-01-04 10:55:00,38.5,38.54,38.48,38.5,27872.0,37.5401,37.5791,37.5206,37.5401,27872.0
2023-01-04 11:00:00,38.54,38.54,38.49,38.49,8476.0,37.5791,37.5791,37.5303,37.5303,8476.0
2023-01-04 11:05:00,38.49,38.51,38.43,38.49,14184.0,37.5303,37.5498,37.4718,37.5303,14184.0
2023-01-04 11:10:00,38.51,38.58,38.51,38.58,6552.0,37.5498,37.6181,37.5498,37.6181,6552.0
2023-01-04 11:15:00,38.58,38.6,38.57,38.58,13116.0,37.6181,37.6376,37.6083,37.6181,13116.0
2023-01-04 11:20:00,38.58,38.6,38.58,38.59,14644.0,37.6181,37.6376,37.6181,37.6278,14644.0
2023-01-04 11:25:00,38.59,38.63,38.57,38.62,13282.0,37.6278,37.6668,37.6083,37.6571,13282.0
2023-01-04 11:30:00,38.62,38.77,38.62,38.74,11950.0,37.6571,37.8034,37.6571,37.7741,11950.0
2023-01-04 11:35:00,38.74,38.75,38.72,38.74,12134.0,37.7741,37.7838,37.7546,37.7741,12134.0
2023-01-04 11:40:00,38.74,38.76,38.73,38.76,8228.0,37.7741,37.7936,37.7643,37.7936,8228.0
2023-01-04 11:45:00,38.76,38.8,38.73,38.77,13452.0,37.7936,37.8326,37.7643,37.8034,13452.0
2023-01-04 11:50:00,38.77,38.79,38.74,38.75,15390.0,37.8034,37.8229,37.7741,37.7838,15390.0
2023-01-04 11:55:00,38.76,38.77,38.74,38.74,12646.0,37.7936,37.8034,37.7741,37.7741,12646.0
2023-01-04 12:00:00,38.75,38.8,38.73,38.8,14416.0,37.7838,37.8326,37.7643,37.8326,14416.0
2023-01-04 12:05:00,38.8,38.8,38.73,38.75,10642.0,37.8326,37.8326,37.7643,37.7838,10642.0
2023-01-04 12:10:00,38.76,38.77,38.74,38.75,6686.0,37.7936,37.8034,37.7741,37.7838,6686.0
2023-01-04 12:15:00,38.75,38.82,38.75,38.79,9910.0,37.7838,37.8521,37.7838,37.8229,9910.0
2023-01-04 12:20:00,38.78,38.8,38.76,38.78,10122.0,37.8131,37.8326,37.7936,37.8131,10122.0
2023-01-04 12:25:00,38.78,38.81,38.73,38.73,30186.0,37.8131,37.8424,37.7643,37.7643,30186.0
2023-01-04 12:30:00,38.74,38.83,38.74,38.83,8708.0,37.7741,37.8619,37.7741,37.8619,8708.0
2023-01-04 12:35:00,38.82,38.82,38.79,38.8,9008.0,37.8521,37.8521,37.8229,37.8326,9008.0
2023-01-04 12:40:00,38.81,38.83,38.81,38.83,9090.0,37.8424,37.8619,37.8424,37.8619,9090.0
2023-01-04 12:45:00,38.82,38.83,38.8,38.81,6666.0,37.8521,37.8619,37.8326,37.8424,6666.0
2023-01-04 12:50:00,38.81,38.81,38.77,38.79,13264.0,37.8424,37.8424,37.8034,37.8229,13264.0
2023-01-04 12:55:00,38.77,38.77,38.73,38.73,13576.0,37.8034,37.8034,37.7643,37.7643,13576.0
2023-01-04 13:00:00,38.72,38.72,38.66,38.72,20042.0,37.7546,37.7546,37.6961,37.7546,20042.0
2023-01-04 13:05:00,38.72,38.73,38.7,38.73,21576.0,37.7546,37.7643,37.7351,37.7643,21576.0
2023-01-04 13:10:00,38.74,38.76,38.73,38.76,10806.0,37.7741,37.7936,37.7643,37.7936,10806.0
2023-01-04 13:15:00,38.77,38.81,38.76,38.79,11834.0,37.8034,37.8424,37.7936,37.8229,11834.0
2023-01-04 13:20:00,38.8,38.81,38.77,38.78,16254.0,37.8326,37.8424,37.8034,37.8131,16254.0
2023-01-04 13:25:00,38.78,38.79,38.76,38.76,8492.0,37.8131,37.8229,37.7936,37.7936,8492.0
2023-01-04 13:30:00,38.77,38.81,38.76,38.81,8996.0,37.8034,37.8424,37.7936,37.8424,8996.0
2023-01-04 13:35:00,38.82,38.83,38.8,38.82,13610.0,37.8521,37.8619,37.8326,37.8521,13610.0
2023-01-04 13:40:00,38.81,38.84,38.8,38.83,16798.0,37.8424,37.8716,37.8326,37.8619,16798.0
2023-01-04 13:45:00,38.82,38.85,38.8,38.84,19102.0,37.8521,37.8814,37.8326,37.8716,19102.0
2023-01-04 13:50:00,38.84,38.85,38.83,38.85,9722.0,37.8716,37.8814,37.8619,37.8814,9722.0
2023-01-04 13:55:00,38.85,38.85,38.74,38.74,15598.0,37.8814,37.8814,37.7741,37.7741,15598.0
2023-01-04 14:00:00,38.74,38.93,38.63,38.75,58694.0,37.7741,37.9594,37.6668,37.7838,58694.0
2023-01-04 14:05:00,38.77,38.85,38.67,38.68,36278.0,37.8034,37.8814,37.7058,37.7156,36278.0
2023-01-04 14:10:00,38.7,38.72,38.65,38.7,17664.0,37.7351,37.7546,37.6863,37.7351,17664.0
2023-01-04 14:15:00,38.71,38.81,38.71,38.8,9780.0,37.7448,37.8424,37.7448,37.8326,9780.0
2023-01-04 14:20:00,38.79,38.79,38.58,38.6,64866.0,37.8229,37.8229,37.6181,37.6376,64866.0
2023-01-04 14:25:00,38.57,38.58,38.33,38.36,17212.0,37.6083,37.6181,37.3743,37.4036,17212.0
2023-01-04 14:30:00,38.35,38.45,38.35,38.44,26786.0,37.3938,37.4913,37.3938,37.4816,26786.0
2023-01-04 14:35:00,38.44,38.45,38.4,38.43,17698.0,37.4816,37.4913,37.4426,37.4718,17698.0
2023-01-04 14:40:00,38.42,38.47,38.38,38.43,15020.0,37.4621,37.5108,37.4231,37.4718,15020.0
2023-01-04 14:45:00,38.44,38.51,38.42,38.49,48732.0,37.4816,37.5498,37.4621,37.5303,48732.0
2023-01-04 14:50:00,38.49,38.52,38.45,38.5,62486.0,37.5303,37.5596,37.4913,37.5401,62486.0
2023-01-04 14:55:00,38.5,38.62,38.5,38.62,55786.0,37.5401,37.6571,37.5401,37.6571,55786.0
2023-01-04 15:00:00,38.63,38.71,38.61,38.69,14538.0,37.6668,37.7448,37.6473,37.7253,14538.0
2023-01-04 15:05:00,38.7,38.7,38.59,38.63,9732.0,37.7351,37.7351,37.6278,37.6668,9732.0
2023-01-04 15:10:00,38.65,38.69,38.62,38.68,25066.0,37.6863,37.7253,37.6571,37.7156,25066.0
2023-01-04 15:15:00,38.67,38.73,38.66,38.66,55984.0,37.7058,37.7643,37.6961,37.6961,55984.0
2023-01-04 15:20:00,38.66,38.68,38.6,38.62,53614.0,37.6961,37.7156,37.6376,37.6571,53614.0
2023-01-04 15:25:00,38.62,38.69,38.6,38.61,44634.0,37.6571,37.7253,37.6376,37.6473,44634.0
2023-01-04 15:30:00,38.61,38.64,38.57,38.57,37826.0,37.6473,37.6766,37.6083,37.6083,37826.0
2023-01-04 15:35:00,38.58,38.58,38.45,38.5,52180.0,37.6181,37.6181,37.4913,37.5401,52180.0
2023-01-04 15:40:00,38.49,38.51,38.45,38.46,73472.0,37.5303,37.5498,37.4913,37.5011,73472.0
2023-01-04 15:45:00,38.46,38.6,38.42,38.6,100566.0,37.5011,37.6376,37.4621,37.6376,100566.0
2023-01-04 15:50:00,38.61,38.66,38.59,38.65,115150.0,37.6473,37.6961,37.6278,37.6863,115150.0
2023-01-04 15:55:00,38.65,38.8,38.65,38.76,233190.0,37.6863,37.8326,37.6863,37.7936,233190.0
2023-01-05 09:30:00,38.41,38.51,38.38,38.4,81084.0,37.4523,37.5498,37.4231,37.4426,81084.0
2023-01-05 09:35:00,38.41,38.45,38.35,38.38,18106.0,37.4523,37.4913,37.3938,37.4231,18106.0
2023-01-05 09:40:00,38.37,38.4,38.24,38.39,26086.0,37.4133,37.4426,37.2866,37.4328,26086.0
2023-01-05 09:45:00,38.38,38.4,38.32,38.38,26178.0,37.4231,37.4426,37.3646,37.4231,26178.0
2023-01-05 09:50:00,38.4,38.46,38.37,38.44,87766.0,37.4426,37.5011,37.4133,37.4816,87766.0
2023-01-05 09:55:00,38.46,38.55,38.44,38.5,48022.0,37.5011,37.5888,37.4816,37.5401,48022.0
2023-01-05 10:00:00,38.47,38.55,38.43,38.55,15572.0,37.5108,37.5888,37.4718,37.5888,15572.0
2023-01-05 10:05:00,38.55,38.69,38.51,38.62,34428.0,37.5888,37.7253,37.5498,37.6571,34428.0
2023-01-05 10:10:00,38.62,38.68,38.58,38.65,14968.0,37.6571,37.7156,37.6181,37.6863,14968.0
2023-01-05 10:15:00,38.64,38.65,38.57,38.59,25482.0,37.6766,37.6863,37.6083,37.6278,25482.0
2023-01-05 10:20:00,38.59,38.59,38.47,38.51,10370.0,37.6278,37.6278,37.5108,37.5498,10370.0
2023-01-05 10:25:00,38.52,38.6,38.52,38.57,9380.0,37.5596,37.6376,37.5596,37.6083,9380.0
2023-01-05 10:30:00,38.57,38.58,38.52,38.54,10218.0,37.6083,37.6181,37.5596,37.5791,10218.0
2023-01-05 10:35:00,38.54,38.59,38.51,38.59,13398.0,37.5791,37.6278,37.5498,37.6278,13398.0
2023-01-05 10:40:00,38.59,38.7,38.55,38.68,187612.0,37.6278,37.7351,37.5888,37.7156,187612.0
2023-01-05 10:45:00,38.67,38.68,38.6,38.62,6672.0,37.7058,37.7156,37.6376,37.6571,6672.0
2023-01-05 10:50:00,38.63,38.63,38.51,38.52,9546.0,37.6668,37.6668,37.5498,37.5596,9546.0
2023-01-05 10:55:00,38.52,38.56,38.51,38.52,307542.0,37.5596,37.5986,37.5498,37.5596,307542.0
2023-01-05 11:00:00,38.51,38.54,38.45,38.51,13686.0,37.5498,37.5791,37.4913,37.5498,13686.0
2023-01-05 11:05:00,38.52,38.54,38.49,38.5,14544.0,37.5596,37.5791,37.5303,37.5401,14544.0
2023-01-05 11:10:00,38.51,38.51,38.38,38.39,24086.0,37.5498,37.5498,37.4231,37.4328,24086.0
2023-01-05 11:15:00,38.38,38.44,38.37,38.43,35682.0,37.4231,37.4816,37.4133,37.4718,35682.0
2023-01-05 11:20:00,38.43,38.43,38.42,38.43,75096.0,37.4718,37.4718,37.4621,37.4718,75096.0
2023-01-05 11:25:00,38.43,38.45,38.37,38.44,76364.0,37.4718,37.4913,37.4133,37.4816,76364.0
2023-01-05 11:30:00,38.44,38.45,38.42,38.43,3830.0,37.4816,37.4913,37.4621,37.4718,3830.0
2023-01-05 11:35:00,38.44,38.49,38.44,38.45,13382.0,37.4816,37.5303,37.4816,37.4913,13382.0
2023-01-05 11:40:00,38.45,38.5,38.44,38.5,11072.0,37.4913,37.5401,37.4816,37.5401,11072.0
2023-01-05 11:45:00,38.51,38.54,38.48,38.49,16232.0,37.5498,37.5791,37.5206,37.5303,16232.0
2023-01-05 11:50:00,38.49,38.51,38.46,38.46,26200.0,37.5303,37.5498,37.5011,37.5011,26200.0
2023-01-05 11:55:00,38.47,38.49,38.42,38.42,14654.0,37.5108,37.5303,37.4621,37.4621,14654.0
2023-01-05 12:00:00,38.42,38.49,38.4,38.49,10646.0,37.4621,37.5303,37.4426,37.5303,10646.0
2023-01-05 12:05:00,38.49,38.52,38.46,38.52,24526.0,37.5303,37.5596,37.5011,37.5596,24526.0
2023-01-05 12:10:00,38.51,38.51,38.45,38.48,9596.0,37.5498,37.5498,37.4913,37.5206,9596.0
2023-01-05 12:15:00,38.49,38.5,38.42,38.43,11690.0,37.5303,37.5401,37.4621,37.4718,11690.0
2023-01-05 12:20:00,38.43,38.52,38.42,38.52,10390.0,37.4718,37.5596,37.4621,37.5596,10390.0
2023-01-05 12:25:00,38.52,38.52,38.48,38.51,12328.0,37.5596,37.5596,37.5206,37.5498,12328.0
2023-01-05 12:30:00,38.5,38.56,38.5,38.55,17064.0,37.5401,37.5986,37.5401,37.5888,17064.0
2023-01-05 12:35:00,38.53,38.55,38.48,38.48,24948.0,37.5693,37.5888,37.5206,37.5206,24948.0
2023-01-05 12:40:00,38.47,38.47,38.42,38.43,13578.0,37.5108,37.5108,37.4621,37.4718,13578.0
2023-01-05 12:45:00,38.43,38.47,38.43,38.46,35396.0,37.4718,37.5108,37.4718,37.5011,35396.0
2023-01-05 12:50:00,38.45,38.48,38.43,38.44,20608.0,37.4913,37.5206,37.4718,37.4816,20608.0
2023-01-05 12:55:00,38.44,38.44,38.38,38.41,11320.0,37.4816,37.4816,37.4231,37.4523,11320.0
2023-01-05 13:00:00,38.39,38.4,38.34,38.38,16402.0,37.4328,37.4426,37.3841,37.4231,16402.0
2023-01-05 13:05:00,38.38,38.4,38.35,38.38,28158.0,37.4231,37.4426,37.3938,37.4231,28158.0
2023-01-05 13:10:00,38.38,38.38,38.27,38.27,28984.0,37.4231,37.4231,37.3158,37.3158,28984.0
2023-01-05 13:15:00,38.27,38.35,38.27,38.33,19310.0,37.3158,37.3938,37.3158,37.3743,19310.0
2023-01-05 13:20:00,38.34,38.49,38.33,38.45,27252.0,37.3841,37.5303,37.3743,37.4913,27252.0
2023-01-05 13:25:00,38.46,38.55,38.46,38.48,19868.0,37.5011,37.5888,37.5011,37.5206,19868.0
2023-01-05 13:30:00,38.5,38.6,38.48,38.54,22266.0,37.5401,37.6376,37.5206,37.5791,22266.0
2023-01-05 13:35:00,38.54,38.55,38.47,38.49,19686.0,37.5791,37.5888,37.5108,37.5303,19686.0
2023-01-05 13:40:00,38.49,38.51,38.44,38.45,28262.0,37.5303,37.5498,37.4816,37.4913,28262.0
2023-01-05 13:45:00,38.45,38.47,38.42,38.46,18070.0,37.4913,37.5108,37.4621,37.5011,18070.0
2023-01-05 13:50:00,38.45,38.47,38.44,38.45,33860.0,37.4913,37.5108,37.4816,37.4913,33860.0
2023-01-05 13:55:00,38.44,38.49,38.43,38.45,24606.0,37.4816,37.5303,37.4718,37.4913,24606.0
2023-01-05 14:00:00,38.47,38.55,38.45,38.55,19072.0,37.5108,37.5888,37.4913,37.5888,19072.0
2023-01-05 14:05:00,38.55,38.56,38.52,38.53,12758.0,37.5888,37.5986,37.5596,37.5693,12758.0
2023-01-05 14:10:00,38.52,38.52,38.44,38.45,18934.0,37.5596,37.5596,37.4816,37.4913,18934.0
2023-01-05 14:15:00,38.46,38.52,38.44,38.52,20026.0,37.5011,37.5596,37.4816,37.5596,20026.0
2023-01-05 14:20:00,38.52,38.52,38.47,38.48,47048.0,37.5596,37.5596,37.5108,37.5206,47048.0
2023-01-05 14:25:00,38.48,38.49,38.42,38.44,30576.0,37.5206,37.5303,37.4621,37.4816,30576.0
2023-01-05 14:30:00,38.44,38.49,38.44,38.48,38856.0,37.4816,37.5303,37.4816,37.5206,38856.0
2023-01-05 14:35:00,38.47,38.59,38.47,38.58,42462.0,37.5108,37.6278,37.5108,37.6181,42462.0
2023-01-05 14:40:00,38.58,38.6,38.54,38.55,14782.0,37.6181,37.6376,37.5791,37.5888,14782.0
2023-01-05 14:45:00,38.56,38.62,38.56,38.59,15926.0,37.5986,37.6571,37.5986,37.6278,15926.0
2023-01-05 14:50:00,38.58,38.58,38.54,38.57,44074.0,37.6181,37.6181,37.5791,37.6083,44074.0
2023-01-05 14:55:00,38.58,38.6,38.52,38.55,32216.0,37.6181,37.6376,37.5596,37.5888,32216.0
2023-01-05 15:00:00,38.53,38.55,38.51,38.53,63782.0,37.5693,37.5888,37.5498,37.5693,63782.0
2023-01-05 15:05:00,38.53,38.54,38.47,38.5,81582.0,37.5693,37.5791,37.5108,37.5401,81582.0
2023-01-05 15:10:00,38.49,38.5,38.44,38.46,61374.0,37.5303,37.5401,37.4816,37.5011,61374.0
2023-01-05 15:15:00,38.46,38.48,38.4,38.41,33922.0,37.5011,37.5206,37.4426,37.4523,33922.0
2023-01-05 15:20:00,38.41,38.42,38.36,38.38,32814.0,37.4523,37.4621,37.4036,37.4231,32814.0
2023-01-05 15:25:00,38.39,38.39,38.35,38.37,34698.0,37.4328,37.4328,37.3938,37.4133,34698.0
2023-01-05 15:30:00,38.35,38.35,38.3,38.34,61072.0,37.3938,37.3938,37.3451,37.3841,61072.0
2023-01-05 15:35:00,38.34,38.41,38.34,38.38,107406.0,37.3841,37.4523,37.3841,37.4231,107406.0
2023-01-05 15:40:00,38.38,38.41,38.36,38.38,101456.0,37.4231,37.4523,37.4036,37.4231,101456.0
2023-01-05 15:45:00,38.38,38.41,38.35,38.37,116342.0,37.4231,37.4523,37.3938,37.4133,116342.0
2023-01-05 15:50:00,38.37,38.39,38.3,38.3,97580.0,37.4133,37.4328,37.3451,37.3451,97580.0
2023-01-05 15:55:00,38.31,38.48,38.31,38.35,861210.0,37.3548,37.5206,37.3548,37.3938,861210.0
2023-01-06 09:30:00,38.99,39.14,38.73,39.12,59218.0,38.0179,38.1641,37.7643,38.1446,59218.0
2023-01-06 09:35:00,39.13,39.18,38.8,38.9,15882.0,38.1544,38.2031,37.8326,37.9301,15882.0
2023-01-06 09:40:00,38.88,38.91,38.76,38.77,13704.0,37.9106,37.9399,37.7936,37.8034,13704.0
2023-01-06 09:45:00,38.77,38.77,38.7,38.74,21532.0,37.8034,37.8034,37.7351,37.7741,21532.0
2023-01-06 09:50:00,38.74,38.82,38.73,38.82,28186.0,37.7741,37.8521,37.7643,37.8521,28186.0
2023-01-06 09:55:00,38.84,38.87,38.76,38.79,18476.0,37.8716,37.9009,37.7936,37.8229,18476.0
2023-01-06 10:00:00,38.8,38.98,38.8,38.84,32184.0,37.8326,38.0081,37.8326,37.8716,32184.0
2023-01-06 10:05:00,38.84,38.96,38.84,38.92,10992.0,37.8716,37.9886,37.8716,37.9496,10992.0
2023-01-06 10:10:00,38.92,38.98,38.91,38.91,19900.0,37.9496,38.0081,37.9399,37.9399,19900.0
2023-01-06 10:15:00,38.92,39.02,38.92,38.99,14846.0,37.9496,38.0471,37.9496,38.0179,14846.0
2023-01-06 10:20:00,39.0,39.0,38.91,38.94,16558.0,38.0276,38.0276,37.9399,37.9691,16558.0
2023-01-06 10:25:00,38.91,38.92,38.85,38.88,13572.0,37.9399,37.9496,37.8814,37.9106,13572.0
2023-01-06 10:30:00,38.88,38.94,38.88,38.93,14274.0,37.9106,37.9691,37.9106,37.9594,14274.0
2023-01-06 10:35:00,38.93,39.02,38.93,39.01,27192.0,37.9594,38.0471,37.9594,38.0374,27192.0
2023-01-06 10:40:00,39.01,39.05,38.94,38.95,31266.0,38.0374,38.0764,37.9691,37.9789,31266.0
2023-01-06 10:45:00,38.95,39.04,38.94,39.04,28004.0,37.9789,38.0666,37.9691,38.0666,28004.0
2023-01-06 10:50:00,39.04,39.08,39.03,39.07,20050.0,38.0666,38.1056,38.0569,38.0959,20050.0
2023-01-06 10:55:00,39.06,39.09,39.03,39.05,31526.0,38.0861,38.1154,38.0569,38.0764,31526.0
2023-01-06 11:00:00,39.05,39.11,39.02,39.09,42328.0,38.0764,38.1349,38.0471,38.1154,42328.0
2023-01-06 11:05:00,39.1,39.16,39.09,39.13,15448.0,38.1251,38.1836,38.1154,38.1544,15448.0
2023-01-06 11:10:00,39.13,39.13,39.06,39.06,17442.0,38.1544,38.1544,38.0861,38.0861,17442.0
2023-01-06 11:15:00,39.06,39.1,39.06,39.09,18588.0,38.0861,38.1251,38.0861,38.1154,18588.0
2023-01-06 11:20:00,39.08,39.13,39.08,39.13,38716.0,38.1056,38.1544,38.1056,38.1544,38716.0
2023-01-06 11:25:00,39.13,39.16,39.07,39.07,40842.0,38.1544,38.1836,38.0959,38.0959,40842.0
2023-01-06 11:30:00,39.07,39.1,39.04,39.1,16984.0,38.0959,38.1251,38.0666,38.1251,16984.0
2023-01-06 11:35:00,39.1,39.13,39.07,39.13,22892.0,38.1251,38.1544,38.0959,38.1544,22892.0
2023-01-06 11:40:00,39.13,39.13,39.07,39.07,12692.0,38.1544,38.1544,38.0959,38.0959,12692.0
2023-01-06 11:45:00,39.08,39.13,39.06,39.12,27336.0,38.1056,38.1544,38.0861,38.1446,27336.0
2023-01-06 11:50:00,39.12,39.18,39.12,39.15,14422.0,38.1446,38.2031,38.1446,38.1739,14422.0
2023-01-06 11:55:00,39.16,39.18,39.12,39.12,22452.0,38.1836,38.2031,38.1446,38.1446,22452.0
2023-01-06 12:00:00,39.12,39.12,39.1,39.12,8852.0,38.1446,38.1446,38.1251,38.1446,8852.0
2023-01-06 12:05:00,39.12,39.12,39.09,39.1,14202.0,38.1446,38.1446,38.1154,38.1251,14202.0
2023-01-06 12:10:00,39.1,39.12,39.08,39.09,16240.0,38.1251,38.1446,38.1056,38.1154,16240.0
2023-01-06 12:15:00,39.1,39.16,39.1,39.14,15736.0,38.1251,38.1836,38.1251,38.1641,15736.0
2023-01-06 12:20:00,39.14,39.14,39.04,39.04,9136.0,38.1641,38.1641,38.0666,38.0666,9136.0
2023-01-06 12:25:00,39.04,39.08,39.04,39.05,9706.0,38.0666,38.1056,38.0666,38.0764,9706.0
2023-01-06 12:30:00,39.06,39.08,39.04,39.04,9978.0,38.0861,38.1056,38.0666,38.0666,9978.0
2023-01-06 12:35:00,39.04,39.05,39.01,39.05,6140.0,38.0666,38.0764,38.0374,38.0764,6140.0
2023-01-06 12:40:00,39.05,39.05,39.03,39.05,5682.0,38.0764,38.0764,38.0569,38.0764,5682.0
2023-01-06 12:45:00,39.04,39.06,39.04,39.04,8228.0,38.0666,38.0861,38.0666,38.0666,8228.0
2023-01-06 12:50:00,39.04,39.05,38.99,39.0,10324.0,38.0666,38.0764,38.0179,38.0276,10324.0
2023-01-06 12:55:00,38.99,38.99,38.96,38.99,8896.0,38.0179,38.0179,37.9886,38.0179,8896.0
2023-01-06 13:00:00,38.99,39.04,38.97,38.99,10782.0,38.0179,38.0666,37.9984,38.0179,10782.0
2023-01-06 13:05:00,38.99,39.05,38.99,39.05,9218.0,38.0179,38.0764,38.0179,38.0764,9218.0
2023-01-06 13:10:00,39.05,39.11,39.04,39.1,8550.0,38.0764,38.1349,38.0666,38.1251,8550.0
2023-01-06 13:15:00,39.1,39.11,39.08,39.1,9710.0,38.1251,38.1349,38.1056,38.1251,9710.0
2023-01-06 13:20:00,39.1,39.13,39.09,39.13,12830.0,38.1251,38.1544,38.1154,38.1544,12830.0
2023-01-06 13:25:00,39.13,39.17,39.13,39.17,10338.0,38.1544,38.1934,38.1544,38.1934,10338.0
2023-01-06 13:30:00,39.18,39.22,39.18,39.22,13090.0,38.2031,38.2421,38.2031,38.2421,13090.0
2023-01-06 13:35:00,39.22,39.22,39.19,39.19,11672.0,38.2421,38.2421,38.2129,38.2129,11672.0
2023-01-06 13:40:00,39.2,39.23,39.18,39.19,15064.0,38.2226,38.2519,38.2031,38.2129,15064.0
2023-01-06 13:45:00,39.19,39.23,39.19,39.21,44258.0,38.2129,38.2519,38.2129,38.2324,44258.0
2023-01-06 13:50:00,39.22,39.22,39.18,39.18,10970.0,38.2421,38.2421,38.2031,38.2031,10970.0
2023-01-06 13:55:00,39.18,39.25,39.18,39.24,17068.0,38.2031,38.2714,38.2031,38.2616,17068.0
2023-01-06 14:00:00,39.24,39.3,39.24,39.29,16752.0,38.2616,38.3201,38.2616,38.3104,16752.0
2023-01-06 14:05:00,39.31,39.32,39.28,39.31,12872.0,38.3299,38.3396,38.3006,38.3299,12872.0
2023-01-06 14:10:00,39.31,39.36,39.31,39.35,16282.0,38.3299,38.3786,38.3299,38.3689,16282.0
2023-01-06 14:15:00,39.36,39.41,39.35,39.4,11060.0,38.3786,38.4274,38.3689,38.4176,11060.0
2023-01-06 14:20:00,39.41,39.45,39.41,39.45,15564.0,38.4274,38.4664,38.4274,38.4664,15564.0
2023-01-06 14:25:00,39.45,39.45,39.42,39.43,17518.0,38.4664,38.4664,38.4371,38.4469,17518.0
2023-01-06 14:30:00,39.42,39.46,39.42,39.45,15328.0,38.4371,38.4761,38.4371,38.4664,15328.0
2023-01-06 14:35:00,39.44,39.47,39.43,39.47,15218.0,38.4566,38.4859,38.4469,38.4859,15218.0
2023-01-06 14:40:00,39.46,39.47,39.45,39.46,13346.0,38.4761,38.4859,38.4664,38.4761,13346.0
2023-01-06 14:45:00,39.45,39.45,39.4,39.45,14000.0,38.4664,38.4664,38.4176,38.4664,14000.0
2023-01-06 14:50:00,39.45,39.48,39.45,39.48,15966.0,38.4664,38.4956,38.4664,38.4956,15966.0
2023-01-06 14:55:00,39.48,39.49,39.47,39.48,17246.0,38.4956,38.5054,38.4859,38.4956,17246.0
2023-01-06 15:00:00,39.49,39.55,39.48,39.52,24002.0,38.5054,38.5639,38.4956,38.5347,24002.0
2023-01-06 15:05:00,39.52,39.55,39.52,39.54,15878.0,38.5347,38.5639,38.5347,38.5542,15878.0
2023-01-06 15:10:00,39.55,39.55,39.51,39.53,17786.0,38.5639,38.5639,38.5249,38.5444,17786.0
2023-01-06 15:15:00,39.54,39.56,39.48,39.49,21128.0,38.5542,38.5737,38.4956,38.5054,21128.0
2023-01-06 15:20:00,39.49,39.49,39.44,39.45,18956.0,38.5054,38.5054,38.4566,38.4664,18956.0
2023-01-06 15:25:00,39.45,39.46,39.38,39.38,56540.0,38.4664,38.4761,38.3981,38.3981,56540.0
2023-01-06 15:30:00,39.39,39.47,39.39,39.47,38402.0,38.4079,38.4859,38.4079,38.4859,38402.0
2023-01-06 15:35:00,39.47,39.48,39.42,39.46,32380.0,38.4859,38.4956,38.4371,38.4761,32380.0
2023-01-06 15:40:00,39.46,39.48,39.46,39.46,36206.0,38.4761,38.4956,38.4761,38.4761,36206.0
2023-01-06 15:45:00,39.45,39.47,39.41,39.41,79784.0,38.4664,38.4859,38.4274,38.4274,79784.0
2023-01-06 15:50:00,39.38,39.41,39.29,39.3,105094.0,38.3981,38.4274,38.3104,38.3201,105094.0
2023-01-06 15:55:00,39.3,39.35,39.25,39.28,331884.0,38.3201,38.3689,38.2714,38.3006,331884.0
2023-01-09 09:30:00,39.53,39.6,39.34,39.38,61676.0,38.5444,38.6127,38.3591,38.3981,61676.0
2023-01-09 09:35:00,39.41,39.45,39.32,39.44,9894.0,38.4274,38.4664,38.3396,38.4566,9894.0
2023-01-09 09:40:00,39.44,39.57,39.44,39.57,9536.0,38.4566,38.5834,38.4566,38.5834,9536.0
2023-01-09 09:45:00,39.58,39.67,39.58,39.65,5088.0,38.5932,38.6809,38.5932,38.6614,5088.0
2023-01-09 09:50:00,39.65,39.77,39.65,39.77,7980.0,38.6614,38.7784,38.6614,38.7784,7980.0
2023-01-09 09:55:00,39.77,39.77,39.69,39.74,22540.0,38.7784,38.7784,38.7004,38.7492,22540.0
2023-01-09 10:00:00,39.75,39.79,39.73,39.77,9450.0,38.7589,38.7979,38.7394,38.7784,9450.0
2023-01-09 10:05:00,39.77,39.81,39.74,39.81,7288.0,38.7784,38.8174,38.7492,38.8174,7288.0
2023-01-09 10:10:00,39.82,39.83,39.73,39.74,13438.0,38.8272,38.8369,38.7394,38.7492,13438.0
2023-01-09 10:15:00,39.74,39.85,39.74,39.85,13258.0,38.7492,38.8564,38.7492,38.8564,13258.0
2023-01-09 10:20:00,39.85,39.87,39.8,39.81,11232.0,38.8564,38.8759,38.8077,38.8174,11232.0
2023-01-09 10:25:00,39.79,39.9,39.79,39.86,20582.0,38.7979,38.9052,38.7979,38.8662,20582.0
2023-01-09 10:30:00,39.87,39.91,39.84,39.91,11050.0,38.8759,38.9149,38.8467,38.9149,11050.0
2023-01-09 10:35:00,39.91,39.99,39.91,39.98,116980.0,38.9149,38.9929,38.9149,38.9832,116980.0
2023-01-09 10:40:00,39.99,40.07,39.97,40.07,40354.0,38.9929,39.0709,38.9734,39.0709,40354.0
2023-01-09 10:45:00,40.08,40.16,40.08,40.16,9290.0,39.0807,39.1587,39.0807,39.1587,9290.0
2023-01-09 10:50:00,40.17,40.17,40.11,40.12,10572.0,39.1684,39.1684,39.1099,39.1197,10572.0
2023-01-09 10:55:00,40.12,40.14,40.1,40.12,21208.0,39.1197,39.1392,39.1002,39.1197,21208.0
2023-01-09 11:00:00,40.13,40.18,40.13,40.14,216752.0,39.1294,39.1782,39.1294,39.1392,216752.0
2023-01-09 11:05:00,40.13,40.16,40.07,40.09,95208.0,39.1294,39.1587,39.0709,39.0904,95208.0
2023-01-09 11:10:00,40.1,40.18,40.08,40.17,24462.0,39.1002,39.1782,39.0807,39.1684,24462.0
2023-01-09 11:15:00,40.17,40.17,40.1,40.1,55160.0,39.1684,39.1684,39.1002,39.1002,55160.0
2023-01-09 11:20:00,40.1,40.15,40.07,40.14,17126.0,39.1002,39.1489,39.0709,39.1392,17126.0
2023-01-09 11:25:00,40.14,40.14,40.08,40.08,13486.0,39.1392,39.1392,39.0807,39.0807,13486.0
2023-01-09 11:30:00,40.09,40.15,40.09,40.15,16182.0,39.0904,39.1489,39.0904,39.1489,16182.0
2023-01-09 11:35:00,40.12,40.17,40.09,40.1,22852.0,39.1197,39.1684,39.0904,39.1002,22852.0
2023-01-09 11:40:00,40.11,40.16,40.1,40.13,26356.0,39.1099,39.1587,39.1002,39.1294,26356.0
2023-01-09 11:45:00,40.13,40.16,40.1,40.13,50096.0,39.1294,39.1587,39.1002,39.1294,50096.0
2023-01-09 11:50:00,40.13,40.19,40.12,40.18,61332.0,39.1294,39.1879,39.1197,39.1782,61332.0
2023-01-09 11:55:00,40.17,40.17,40.13,40.13,42116.0,39.1684,39.1684,39.1294,39.1294,42116.0
2023-01-09 12:00:00,40.13,40.15,40.1,40.12,47584.0,39.1294,39.1489,39.1002,39.1197,47584.0
2023-01-09 12:05:00,40.13,40.13,40.09,40.09,4700.0,39.1294,39.1294,39.0904,39.0904,4700.0
2023-01-09 12:10:00,40.09,40.16,40.09,40.13,18866.0,39.0904,39.1587,39.0904,39.1294,18866.0
2023-01-09 12:15:00,40.13,40.13,40.07,40.08,12532.0,39.1294,39.1294,39.0709,39.0807,12532.0
2023-01-09 12:20:00,40.09,40.11,40.08,40.09,8392.0,39.0904,39.1099,39.0807,39.0904,8392.0
2023-01-09 12:25:00,40.1,40.14,40.09,40.13,15262.0,39.1002,39.1392,39.0904,39.1294,15262.0
2023-01-09 12:30:00,40.13,40.18,40.13,40.13,29690.0,39.1294,39.1782,39.1294,39.1294,29690.0
2023-01-09 12:35:00,40.12,40.12,40.01,40.08,16100.0,39.1197,39.1197,39.0124,39.0807,16100.0
2023-01-09 12:40:00,40.07,40.1,40.06,40.06,7630.0,39.0709,39.1002,39.0612,39.0612,7630.0
2023-01-09 12:45:00,40.07,40.17,40.07,40.14,24328.0,39.0709,39.1684,39.0709,39.1392,24328.0
2023-01-09 12:50:00,40.13,40.16,40.13,40.16,11852.0,39.1294,39.1587,39.1294,39.1587,11852.0
2023-01-09 12:55:00,40.17,40.2,40.16,40.19,18664.0,39.1684,39.1977,39.1587,39.1879,18664.0
2023-01-09 13:00:00,40.18,40.21,40.16,40.16,32780.0,39.1782,39.2074,39.1587,39.1587,32780.0
2023-01-09 13:05:00,40.16,40.18,40.13,40.15,20962.0,39.1587,39.1782,39.1294,39.1489,20962.0
2023-01-09 13:10:00,40.14,40.21,40.13,40.19,30444.0,39.1392,39.2074,39.1294,39.1879,30444.0
2023-01-09 13:15:00,40.19,40.19,40.11,40.13,62604.0,39.1879,39.1879,39.1099,39.1294,62604.0
2023-01-09 13:20:00,40.13,40.14,40.09,40.09,9740.0,39.1294,39.1392,39.0904,39.0904,9740.0
2023-01-09 13:25:00,40.07,40.07,40.02,40.05,7290.0,39.0709,39.0709,39.0222,39.0514,7290.0
2023-01-09 13:30:00,40.05,40.08,40.02,40.04,8132.0,39.0514,39.0807,39.0222,39.0417,8132.0
2023-01-09 13:35:00,40.05,40.05,39.94,40.0,12238.0,39.0514,39.0514,38.9442,39.0027,12238.0
2023-01-09 13:40:00,39.99,39.99,39.88,39.88,13586.0,38.9929,38.9929,38.8857,38.8857,13586.0
2023-01-09 13:45:00,39.85,39.88,39.84,39.85,7912.0,38.8564,38.8857,38.8467,38.8564,7912.0
2023-01-09 13:50:00,39.84,39.88,39.83,39.87,16434.0,38.8467,38.8857,38.8369,38.8759,16434.0
2023-01-09 13:55:00,39.87,39.9,39.85,39.9,9520.0,38.8759,38.9052,38.8564,38.9052,9520.0
2023-01-09 14:00:00,39.91,39.97,39.91,39.95,10470.0,38.9149,38.9734,38.9149,38.9539,10470.0
2023-01-09 14:05:00,39.92,39.92,39.8,39.85,20802.0,38.9247,38.9247,38.8077,38.8564,20802.0
2023-01-09 14:10:00,39.87,39.89,39.84,39.85,15324.0,38.8759,38.8954,38.8467,38.8564,15324.0
2023-01-09 14:15:00,39.83,39.87,39.83,39.87,11726.0,38.8369,38.8759,38.8369,38.8759,11726.0
2023-01-09 14:20:00,39.87,39.93,39.85,39.92,17010.0,38.8759,38.9344,38.8564,38.9247,17010.0
2023-01-09 14:25:00,39.92,39.93,39.87,39.9,15070.0,38.9247,38.9344,38.8759,38.9052,15070.0
2023-01-09 14:30:00,39.9,39.91,39.84,39.85,13764.0,38.9052,38.9149,38.8467,38.8564,13764.0
2023-01-09 14:35:00,39.85,39.85,39.8,39.81,11994.0,38.8564,38.8564,38.8077,38.8174,11994.0
2023-01-09 14:40:00,39.79,39.82,39.77,39.8,17750.0,38.7979,38.8272,38.7784,38.8077,17750.0
2023-01-09 14:45:00,39.8,39.81,39.76,39.76,12456.0,38.8077,38.8174,38.7687,38.7687,12456.0
2023-01-09 14:50:00,39.76,39.77,39.74,39.75,15458.0,38.7687,38.7784,38.7492,38.7589,15458.0
2023-01-09 14:55:00,39.74,39.74,39.64,39.65,25690.0,38.7492,38.7492,38.6517,38.6614,25690.0
2023-01-09 15:00:00,39.65,39.69,39.65,39.69,17844.0,38.6614,38.7004,38.6614,38.7004,17844.0
2023-01-09 15:05:00,39.69,39.71,39.66,39.69,13772.0,38.7004,38.7199,38.6712,38.7004,13772.0
2023-01-09 15:10:00,39.7,39.71,39.59,39.59,17768.0,38.7102,38.7199,38.6029,38.6029,17768.0
2023-01-09 15:15:00,39.59,39.63,39.59,39.62,31644.0,38.6029,38.6419,38.6029,38.6322,31644.0
2023-01-09 15:20:00,39.62,39.71,39.62,39.69,35390.0,38.6322,38.7199,38.6322,38.7004,35390.0
2023-01-09 15:25:00,39.69,39.69,39.65,39.66,22038.0,38.7004,38.7004,38.6614,38.6712,22038.0
2023-01-09 15:30:00,39.66,39.67,39.59,39.65,31320.0,38.6712,38.6809,38.6029,38.6614,31320.0
2023-01-09 15:35:00,39.64,39.65,39.6,39.6,17146.0,38.6517,38.6614,38.6127,38.6127,17146.0
2023-01-09 15:40:00,39.6,39.69,39.6,39.68,44576.0,38.6127,38.7004,38.6127,38.6907,44576.0
2023-01-09 15:45:00,39.68,39.68,39.6,39.65,46686.0,38.6907,38.6907,38.6127,38.6614,46686.0
2023-01-09 15:50:00,39.65,39.69,39.6,39.63,80544.0,38.6614,38.7004,38.6127,38.6419,80544.0
2023-01-09 15:55:00,39.63,39.64,39.55,39.56,229260.0,38.6419,38.6517,38.5639,38.5737,229260.0
2023-01-10 09:30:00,39.57,39.74,39.57,39.74,35068.0,38.5834,38.7492,38.5834,38.7492,35068.0
2023-01-10 09:35:00,39.74,39.75,39.69,39.71,13286.0,38.7492,38.7589,38.7004,38.7199,13286.0
2023-01-10 09:40:00,39.72,39.8,39.72,39.77,13100.0,38.7297,38.8077,38.7297,38.7784,13100.0
2023-01-10 09:45:00,39.75,39.77,39.64,39.73,9444.0,38.7589,38.7784,38.6517,38.7394,9444.0
2023-01-10 09:50:00,39.72,39.79,39.65,39.78,12052.0,38.7297,38.7979,38.6614,38.7882,12052.0
2023-01-10 09:55:00,39.76,39.81,39.73,39.77,10276.0,38.7687,38.8174,38.7394,38.7784,10276.0
2023-01-10 10:00:00,39.82,39.82,39.72,39.79,10874.0,38.8272,38.8272,38.7297,38.7979,10874.0
2023-01-10 10:05:00,39.77,39.81,39.72,39.72,6032.0,38.7784,38.8174,38.7297,38.7297,6032.0
2023-01-10 10:10:00,39.74,39.83,39.73,39.77,17390.0,38.7492,38.8369,38.7394,38.7784,17390.0
2023-01-10 10:15:00,39.76,39.82,39.74,39.77,9148.0,38.7687,38.8272,38.7492,38.7784,9148.0
2023-01-10 10:20:00,39.77,39.77,39.67,39.69,17356.0,38.7784,38.7784,38.6809,38.7004,17356.0
2023-01-10 10:25:00,39.69,39.73,39.59,39.61,15330.0,38.7004,38.7394,38.6029,38.6224,15330.0
2023-01-10 10:30:00,39.61,39.62,39.48,39.5,26494.0,38.6224,38.6322,38.4956,38.5151,26494.0
2023-01-10 10:35:00,39.51,39.52,39.47,39.48,16126.0,38.5249,38.5347,38.4859,38.4956,16126.0
2023-01-10 10:40:00,39.49,39.5,39.35,39.37,17474.0,38.5054,38.5151,38.3689,38.3884,17474.0
2023-01-10 10:45:00,39.38,39.45,39.37,39.45,13650.0,38.3981,38.4664,38.3884,38.4664,13650.0
2023-01-10 10:50:00,39.46,39.57,39.46,39.56,10810.0,38.4761,38.5834,38.4761,38.5737,10810.0
2023-01-10 10:55:00,39.54,39.6,39.52,39.54,12220.0,38.5542,38.6127,38.5347,38.5542,12220.0
2023-01-10 11:00:00,39.56,39.58,39.54,39.58,11086.0,38.5737,38.5932,38.5542,38.5932,11086.0
2023-01-10 11:05:00,39.58,39.58,39.52,39.52,10488.0,38.5932,38.5932,38.5347,38.5347,10488.0
2023-01-10 11:10:00,39.52,39.6,39.52,39.57,10646.0,38.5347,38.6127,38.5347,38.5834,10646.0
2023-01-10 11:15:00,39.57,39.59,39.52,39.54,18030.0,38.5834,38.6029,38.5347,38.5542,18030.0
2023-01-10 11:20:00,39.55,39.6,39.54,39.54,24852.0,38.5639,38.6127,38.5542,38.5542,24852.0
2023-01-10 11:25:00,39.54,39.55,39.48,39.49,16846.0,38.5542,38.5639,38.4956,38.5054,16846.0
2023-01-10 11:30:00,39.51,39.51,39.45,39.49,22196.0,38.5249,38.5249,38.4664,38.5054,22196.0
2023-01-10 11:35:00,39.5,39.56,39.48,39.49,60550.0,38.5151,38.5737,38.4956,38.5054,60550.0
2023-01-10 11:40:00,39.49,39.49,39.43,39.45,19652.0,38.5054,38.5054,38.4469,38.4664,19652.0
2023-01-10 11:45:00,39.44,39.49,39.4,39.49,26088.0,38.4566,38.5054,38.4176,38.5054,26088.0
2023-01-10 11:50:00,39.49,39.53,39.47,39.49,9878.0,38.5054,38.5444,38.4859,38.5054,9878.0
2023-01-10 11:55:00,39.49,39.54,39.49,39.5,12322.0,38.5054,38.5542,38.5054,38.5151,12322.0
2023-01-10 12:00:00,39.48,39.48,39.38,39.45,20664.0,38.4956,38.4956,38.3981,38.4664,20664.0
2023-01-10 12:05:00,39.44,39.49,39.42,39.49,7060.0,38.4566,38.5054,38.4371,38.5054,7060.0
2023-01-10 12:10:00,39.49,39.53,39.47,39.53,7574.0,38.5054,38.5444,38.4859,38.5444,7574.0
2023-01-10 12:15:00,39.55,39.55,39.43,39.43,8318.0,38.5639,38.5639,38.4469,38.4469,8318.0
2023-01-10 12:20:00,39.43,39.45,39.41,39.45,9376.0,38.4469,38.4664,38.4274,38.4664,9376.0
2023-01-10 12:25:00,39.45,39.47,39.45,39.46,9228.0,38.4664,38.4859,38.4664,38.4761,9228.0
2023-01-10 12:30:00,39.44,39.49,39.44,39.46,8856.0,38.4566,38.5054,38.4566,38.4761,8856.0
2023-01-10 12:35:00,39.46,39.57,39.46,39.57,12462.0,38.4761,38.5834,38.4761,38.5834,12462.0
2023-01-10 12:40:00,39.57,39.57,39.52,39.54,8834.0,38.5834,38.5834,38.5347,38.5542,8834.0
2023-01-10 12:45:00,39.53,39.55,39.52,39.52,4194.0,38.5444,38.5639,38.5347,38.5347,4194.0
2023-01-10 12:50:00,39.51,39.54,39.5,39.52,6902.0,38.5249,38.5542,38.5151,38.5347,6902.0
2023-01-10 12:55:00,39.52,39.55,39.52,39.52,5782.0,38.5347,38.5639,38.5347,38.5347,5782.0
2023-01-10 13:00:00,39.52,39.54,39.5,39.52,12520.0,38.5347,38.5542,38.5151,38.5347,12520.0
2023-01-10 13:05:00,39.52,39.55,39.52,39.53,7140.0,38.5347,38.5639,38.5347,38.5444,7140.0
2023-01-10 13:10:00,39.52,39.58,39.52,39.56,11716.0,38.5347,38.5932,38.5347,38.5737,11716.0
2023-01-10 13:15:00,39.56,39.56,39.49,39.49,8060.0,38.5737,38.5737,38.5054,38.5054,8060.0
2023-01-10 13:20:00,39.49,39.52,39.47,39.51,11650.0,38.5054,38.5347,38.4859,38.5249,11650.0
2023-01-10 13:25:00,39.52,39.54,39.51,39.52,6674.0,38.5347,38.5542,38.5249,38.5347,6674.0
2023-01-10 13:30:00,39.52,39.53,39.49,39.5,7164.0,38.5347,38.5444,38.5054,38.5151,7164.0
2023-01-10 13:35:00,39.51,39.58,39.51,39.55,13216.0,38.5249,38.5932,38.5249,38.5639,13216.0
2023-01-10 13:40:00,39.55,39.59,39.52,39.54,9934.0,38.5639,38.6029,38.5347,38.5542,9934.0
2023-01-10 13:45:00,39.54,39.58,39.52,39.58,16560.0,38.5542,38.5932,38.5347,38.5932,16560.0
2023-01-10 13:50:00,39.57,39.58,39.52,39.52,10990.0,38.5834,38.5932,38.5347,38.5347,10990.0
2023-01-10 13:55:00,39.52,39.58,39.49,39.56,15092.0,38.5347,38.5932,38.5054,38.5737,15092.0
2023-01-10 14:00:00,39.58,39.6,39.56,39.57,8594.0,38.5932,38.6127,38.5737,38.5834,8594.0
2023-01-10 14:05:00,39.57,39.59,39.55,39.58,10680.0,38.5834,38.6029,38.5639,38.5932,10680.0
2023-01-10 14:10:00,39.58,39.63,39.58,39.6,14578.0,38.5932,38.6419,38.5932,38.6127,14578.0
2023-01-10 14:15:00,39.61,39.63,39.61,39.62,8068.0,38.6224,38.6419,38.6224,38.6322,8068.0
2023-01-10 14:20:00,39.63,39.63,39.58,39.58,10312.0,38.6419,38.6419,38.5932,38.5932,10312.0
2023-01-10 14:25:00,39.58,39.63,39.56,39.63,10412.0,38.5932,38.6419,38.5737,38.6419,10412.0
2023-01-10 14:30:00,39.65,39.66,39.63,39.63,11938.0,38.6614,38.6712,38.6419,38.6419,11938.0
2023-01-10 14:35:00,39.62,39.62,39.58,39.59,8992.0,38.6322,38.6322,38.5932,38.6029,8992.0
2023-01-10 14:40:00,39.59,39.59,39.55,39.55,12164.0,38.6029,38.6029,38.5639,38.5639,12164.0
2023-01-10 14:45:00,39.54,39.57,39.52,39.56,15144.0,38.5542,38.5834,38.5347,38.5737,15144.0
2023-01-10 14:50:00,39.56,39.56,39.51,39.52,8980.0,38.5737,38.5737,38.5249,38.5347,8980.0
2023-01-10 14:55:00,39.52,39.54,39.48,39.49,13638.0,38.5347,38.5542,38.4956,38.5054,13638.0
2023-01-10 15:00:00,39.5,39.5,39.45,39.49,27342.0,38.5151,38.5151,38.4664,38.5054,27342.0
2023-01-10 15:05:00,39.49,39.49,39.44,39.49,20628.0,38.5054,38.5054,38.4566,38.5054,20628.0
2023-01-10 15:10:00,39.49,39.49,39.45,39.49,16188.0,38.5054,38.5054,38.4664,38.5054,16188.0
2023-01-10 15:15:00,39.49,39.51,39.48,39.5,20866.0,38.5054,38.5249,38.4956,38.5151,20866.0
2023-01-10 15:20:00,39.5,39.5,39.45,39.49,18118.0,38.5151,38.5151,38.4664,38.5054,18118.0
2023-01-10 15:25:00,39.49,39.52,39.48,39.5,26358.0,38.5054,38.5347,38.4956,38.5151,26358.0
2023-01-10 15:30:00,39.49,39.54,39.48,39.54,21726.0,38.5054,38.5542,38.4956,38.5542,21726.0
2023-01-10 15:35:00,39.54,39.55,39.52,39.54,20250.0,38.5542,38.5639,38.5347,38.5542,20250.0
2023-01-10 15:40:00,39.54,39.54,39.5,39.51,31830.0,38.5542,38.5542,38.5151,38.5249,31830.0
2023-01-10 15:45:00,39.52,39.55,39.5,39.54,26718.0,38.5347,38.5639,38.5151,38.5542,26718.0
2023-01-10 15:50:00,39.55,39.58,39.52,39.57,66164.0,38.5639,38.5932,38.5347,38.5834,66164.0
2023-01-10 15:55:00,39.57,39.66,39.57,39.65,234960.0,38.5834,38.6712,38.5834,38.6614,234960.0
2023-01-11 09:30:00,39.92,39.92,39.79,39.86,92940.0,38.9247,38.9247,38.7979,38.8662,92940.0
2023-01-11 09:35:00,39.87,40.01,39.87,39.99,13776.0,38.8759,39.0124,38.8759,38.9929,13776.0
2023-01-11 09:40:00,40.01,40.04,39.98,40.0,13548.0,39.0124,39.0417,38.9832,39.0027,13548.0
2023-01-11 09:45:00,39.99,40.06,39.97,39.99,19554.0,38.9929,39.0612,38.9734,38.9929,19554.0
2023-01-11 09:50:00,39.99,40.04,39.98,40.02,14618.0,38.9929,39.0417,38.9832,39.0222,14618.0
2023-01-11 09:55:00,40.02,40.05,40.02,40.04,12744.0,39.0222,39.0514,39.0222,39.0417,12744.0
2023-01-11 10:00:00,40.05,40.07,40.01,40.07,10392.0,39.0514,39.0709,39.0124,39.0709,10392.0
2023-01-11 10:05:00,40.07,40.14,40.06,40.11,25702.0,39.0709,39.1392,39.0612,39.1099,25702.0
2023-01-11 10:10:00,40.12,40.13,40.05,40.07,46780.0,39.1197,39.1294,39.0514,39.0709,46780.0
2023-01-11 10:15:00,40.08,40.09,40.04,40.07,35558.0,39.0807,39.0904,39.0417,39.0709,35558.0
2023-01-11 10:20:00,40.08,40.15,40.05,40.09,13050.0,39.0807,39.1489,39.0514,39.0904,13050.0
2023-01-11 10:25:00,40.08,40.13,40.07,40.13,11996.0,39.0807,39.1294,39.0709,39.1294,11996.0
2023-01-11 10:30:00,40.13,40.13,40.05,40.05,12684.0,39.1294,39.1294,39.0514,39.0514,12684.0
2023-01-11 10:35:00,40.06,40.06,39.96,40.01,51904.0,39.0612,39.0612,38.9637,39.0124,51904.0
2023-01-11 10:40:00,40.01,40.06,40.01,40.06,28722.0,39.0124,39.0612,39.0124,39.0612,28722.0
2023-01-11 10:45:00,40.06,40.06,40.04,40.04,9366.0,39.0612,39.0612,39.0417,39.0417,9366.0
2023-01-11 10:50:00,40.04,40.04,39.95,39.96,28580.0,39.0417,39.0417,38.9539,38.9637,28580.0
2023-01-11 10:55:00,39.96,39.96,39.92,39.94,16800.0,38.9637,38.9637,38.9247,38.9442,16800.0
2023-01-11 11:00:00,39.95,39.99,39.95,39.97,15488.0,38.9539,38.9929,38.9539,38.9734,15488.0
2023-01-11 11:05:00,39.97,39.99,39.96,39.96,11108.0,38.9734,38.9929,38.9637,38.9637,11108.0
2023-01-11 11:10:00,39.96,40.0,39.95,39.99,13660.0,38.9637,39.0027,38.9539,38.9929,13660.0
2023-01-11 11:15:00,39.99,40.04,39.99,40.02,23344.0,38.9929,39.0417,38.9929,39.0222,23344.0
2023-01-11 11:20:00,40.02,40.07,40.01,40.06,17398.0,39.0222,39.0709,39.0124,39.0612,17398.0
2023-01-11 11:25:00,40.06,40.11,40.06,40.1,11726.0,39.0612,39.1099,39.0612,39.1002,11726.0
2023-01-11 11:30:00,40.12,40.13,40.1,40.1,11376.0,39.1197,39.1294,39.1002,39.1002,11376.0
2023-01-11 11:35:00,40.09,40.09,40.06,40.07,15662.0,39.0904,39.0904,39.0612,39.0709,15662.0
2023-01-11 11:40:00,40.08,40.21,40.08,40.21,49560.0,39.0807,39.2074,39.0807,39.2074,49560.0
2023-01-11 11:45:00,40.21,40.22,40.19,40.21,17894.0,39.2074,39.2172,39.1879,39.2074,17894.0
2023-01-11 11:50:00,40.21,40.21,40.16,40.17,15256.0,39.2074,39.2074,39.1587,39.1684,15256.0
2023-01-11 11:55:00,40.17,40.21,40.17,40.19,12018.0,39.1684,39.2074,39.1684,39.1879,12018.0
2023-01-11 12:00:00,40.2,40.22,40.19,40.19,21568.0,39.1977,39.2172,39.1879,39.1879,21568.0
2023-01-11 12:05:00,40.19,40.22,40.18,40.2,21852.0,39.1879,39.2172,39.1782,39.1977,21852.0
2023-01-11 12:10:00,40.2,40.23,40.2,40.23,10284.0,39.1977,39.2269,39.1977,39.2269,10284.0
2023-01-11 12:15:00,40.24,40.27,40.22,40.22,21032.0,39.2367,39.266,39.2172,39.2172,21032.0
2023-01-11 12:20:00,40.22,40.26,40.21,40.23,12278.0,39.2172,39.2562,39.2074,39.2269,12278.0
2023-01-11 12:25:00,40.22,40.23,40.17,40.19,466256.0,39.2172,39.2269,39.1684,39.1879,466256.0
2023-01-11 12:30:00,40.2,40.21,40.17,40.18,16216.0,39.1977,39.2074,39.1684,39.1782,16216.0
2023-01-11 12:35:00,40.18,40.18,40.12,40.16,8164.0,39.1782,39.1782,39.1197,39.1587,8164.0
2023-01-11 12:40:00,40.18,40.18,40.14,40.15,11850.0,39.1782,39.1782,39.1392,39.1489,11850.0
2023-01-11 12:45:00,40.16,40.17,40.13,40.16,15166.0,39.1587,39.1684,39.1294,39.1587,15166.0
2023-01-11 12:50:00,40.15,40.24,40.15,40.24,16728.0,39.1489,39.2367,39.1489,39.2367,16728.0
2023-01-11 12:55:00,40.24,40.26,40.21,40.21,78970.0,39.2367,39.2562,39.2074,39.2074,78970.0
2023-01-11 13:00:00,40.22,40.24,40.21,40.24,7928.0,39.2172,39.2367,39.2074,39.2367,7928.0
2023-01-11 13:05:00,40.23,40.24,40.2,40.22,13438.0,39.2269,39.2367,39.1977,39.2172,13438.0
2023-01-11 13:10:00,40.23,40.24,40.16,40.19,83092.0,39.2269,39.2367,39.1587,39.1879,83092.0
2023-01-11 13:15:00,40.19,40.19,40.1,40.16,78268.0,39.1879,39.1879,39.1002,39.1587,78268.0
2023-01-11 13:20:00,40.15,40.19,40.13,40.18,5080.0,39.1489,39.1879,39.1294,39.1782,5080.0
2023-01-11 13:25:00,40.18,40.23,40.17,40.23,12900.0,39.1782,39.2269,39.1684,39.2269,12900.0
2023-01-11 13:30:00,40.22,40.27,40.21,40.27,20490.0,39.2172,39.266,39.2074,39.266,20490.0
2023-01-11 13:35:00,40.26,40.26,40.22,40.24,17594.0,39.2562,39.2562,39.2172,39.2367,17594.0
2023-01-11 13:40:00,40.25,40.31,40.25,40.3,29390.0,39.2464,39.305,39.2464,39.2952,29390.0
2023-01-11 13:45:00,40.3,40.31,40.27,40.27,28466.0,39.2952,39.305,39.266,39.266,28466.0
2023-01-11 13:50:00,40.26,40.26,40.2,40.2,12396.0,39.2562,39.2562,39.1977,39.1977,12396.0
2023-01-11 13:55:00,40.2,40.22,40.19,40.2,10310.0,39.1977,39.2172,39.1879,39.1977,10310.0
2023-01-11 14:00:00,40.21,40.21,40.17,40.18,12044.0,39.2074,39.2074,39.1684,39.1782,12044.0
2023-01-11 14:05:00,40.17,40.17,40.12,40.15,10300.0,39.1684,39.1684,39.1197,39.1489,10300.0
2023-01-11 14:10:00,40.16,40.17,40.13,40.13,11044.0,39.1587,39.1684,39.1294,39.1294,11044.0
2023-01-11 14:15:00,40.13,40.15,40.12,40.13,15722.0,39.1294,39.1489,39.1197,39.1294,15722.0
2023-01-11 14:20:00,40.13,40.15,40.12,40.12,8702.0,39.1294,39.1489,39.1197,39.1197,8702.0
2023-01-11 14:25:00,40.12,40.13,40.1,40.1,8804.0,39.1197,39.1294,39.1002,39.1002,8804.0
2023-01-11 14:30:00,40.11,40.16,40.1,40.15,16916.0,39.1099,39.1587,39.1002,39.1489,16916.0
2023-01-11 14:35:00,40.15,40.19,40.13,40.18,12992.0,39.1489,39.1879,39.1294,39.1782,12992.0
2023-01-11 14:40:00,40.16,40.21,40.16,40.19,13918.0,39.1587,39.2074,39.1587,39.1879,13918.0
2023-01-11 14:45:00,40.19,40.2,40.18,40.18,8314.0,39.1879,39.1977,39.1782,39.1782,8314.0
2023-01-11 14:50:00,40.17,40.18,40.16,40.17,8096.0,39.1684,39.1782,39.1587,39.1684,8096.0
2023-01-11 14:55:00,40.17,40.18,40.15,40.16,11218.0,39.1684,39.1782,39.1489,39.1587,11218.0
2023-01-11 15:00:00,40.18,40.2,40.17,40.2,10294.0,39.1782,39.1977,39.1684,39.1977,10294.0
2023-01-11 15:05:00,40.19,40.2,40.18,40.19,8528.0,39.1879,39.1977,39.1782,39.1879,8528.0
2023-01-11 15:10:00,40.19,40.24,40.19,40.22,12704.0,39.1879,39.2367,39.1879,39.2172,12704.0
2023-01-11 15:15:00,40.24,40.29,40.23,40.28,20126.0,39.2367,39.2855,39.2269,39.2757,20126.0
2023-01-11 15:20:00,40.29,40.29,40.24,40.26,20632.0,39.2855,39.2855,39.2367,39.2562,20632.0
2023-01-11 15:25:00,40.27,40.29,40.23,40.24,18332.0,39.266,39.2855,39.2269,39.2367,18332.0
2023-01-11 15:30:00,40.24,40.24,40.21,40.22,22888.0,39.2367,39.2367,39.2074,39.2172,22888.0
2023-01-11 15:35:00,40.22,40.25,40.2,40.2,25350.0,39.2172,39.2464,39.1977,39.1977,25350.0
2023-01-11 15:40:00,40.2,40.22,40.16,40.21,28788.0,39.1977,39.2172,39.1587,39.2074,28788.0
2023-01-11 15:45:00,40.21,40.24,40.18,40.24,55422.0,39.2074,39.2367,39.1782,39.2367,55422.0
2023-01-11 15:50:00,40.23,40.26,40.21,40.25,83256.0,39.2269,39.2562,39.2074,39.2464,83256.0
2023-01-11 15:55:00,40.24,40.35,40.24,40.34,329330.0,39.2367,39.344,39.2367,39.3342,329330.0
2023-01-12 09:30:00,40.43,40.45,40.3,40.33,38386.0,39.422,39.4415,39.2952,39.3245,38386.0
2023-01-12 09:35:00,40.38,40.4,40.3,40.35,18896.0,39.3732,39.3927,39.2952,39.344,18896.0
2023-01-12 09:40:00,40.35,40.36,40.1,40.1,17832.0,39.344,39.3537,39.1002,39.1002,17832.0
2023-01-12 09:45:00,40.1,40.17,40.08,40.12,63086.0,39.1002,39.1684,39.0807,39.1197,63086.0
2023-01-12 09:50:00,40.13,40.22,40.12,40.17,45738.0,39.1294,39.2172,39.1197,39.1684,45738.0
2023-01-12 09:55:00,40.16,40.31,40.16,40.26,25294.0,39.1587,39.305,39.1587,39.2562,25294.0
2023-01-12 10:00:00,40.27,40.38,40.27,40.34,38614.0,39.266,39.3732,39.266,39.3342,38614.0
2023-01-12 10:05:00,40.35,40.38,40.23,40.31,25892.0,39.344,39.3732,39.2269,39.305,25892.0
2023-01-12 10:10:00,40.33,40.51,40.33,40.45,116520.0,39.3245,39.5,39.3245,39.4415,116520.0
2023-01-12 10:15:00,40.45,40.51,40.45,40.48,11254.0,39.4415,39.5,39.4415,39.4707,11254.0
2023-01-12 10:20:00,40.48,40.5,40.45,40.48,11606.0,39.4707,39.4902,39.4415,39.4707,11606.0
2023-01-12 10:25:00,40.48,40.52,40.37,40.42,15378.0,39.4707,39.5097,39.3635,39.4122,15378.0
2023-01-12 10:30:00,40.35,40.45,40.33,40.42,7106.0,39.344,39.4415,39.3245,39.4122,7106.0
2023-01-12 10:35:00,40.42,40.49,40.42,40.47,9342.0,39.4122,39.4805,39.4122,39.461,9342.0
2023-01-12 10:40:00,40.48,40.49,40.31,40.33,12448.0,39.4707,39.4805,39.305,39.3245,12448.0
2023-01-12 10:45:00,40.35,40.37,40.29,40.36,19086.0,39.344,39.3635,39.2855,39.3537,19086.0
2023-01-12 10:50:00,40.38,40.46,40.35,40.45,8990.0,39.3732,39.4512,39.344,39.4415,8990.0
2023-01-12 10:55:00,40.47,40.47,40.37,40.37,14586.0,39.461,39.461,39.3635,39.3635,14586.0
2023-01-12 11:00:00,40.36,40.37,40.27,40.3,13000.0,39.3537,39.3635,39.266,39.2952,13000.0
2023-01-12 11:05:00,40.33,40.4,40.33,40.36,11508.0,39.3245,39.3927,39.3245,39.3537,11508.0
2023-01-12 11:10:00,40.4,40.41,40.35,40.41,7572.0,39.3927,39.4025,39.344,39.4025,7572.0
2023-01-12 11:15:00,40.42,40.46,40.4,40.42,9622.0,39.4122,39.4512,39.3927,39.4122,9622.0
2023-01-12 11:20:00,40.42,40.46,40.42,40.44,14148.0,39.4122,39.4512,39.4122,39.4317,14148.0
2023-01-12 11:25:00,40.43,40.43,40.37,40.41,14748.0,39.422,39.422,39.3635,39.4025,14748.0
2023-01-12 11:30:00,40.42,40.42,40.3,40.31,6674.0,39.4122,39.4122,39.2952,39.305,6674.0
2023-01-12 11:35:00,40.32,40.42,40.32,40.38,13608.0,39.3147,39.4122,39.3147,39.3732,13608.0
2023-01-12 11:40:00,40.39,40.47,40.38,40.47,8422.0,39.383,39.461,39.3732,39.461,8422.0
2023-01-12 11:45:00,40.46,40.47,40.39,40.42,9704.0,39.4512,39.461,39.383,39.4122,9704.0
2023-01-12 11:50:00,40.41,40.43,40.4,40.42,5270.0,39.4025,39.422,39.3927,39.4122,5270.0
2023-01-12 11:55:00,40.44,40.51,40.44,40.5,12216.0,39.4317,39.5,39.4317,39.4902,12216.0
2023-01-12 12:00:00,40.49,40.52,40.48,40.51,2946.0,39.4805,39.5097,39.4707,39.5,2946.0
2023-01-12 12:05:00,40.52,40.57,40.49,40.56,7654.0,39.5097,39.5585,39.4805,39.5487,7654.0
2023-01-12 12:10:00,40.54,40.59,40.54,40.57,13222.0,39.5292,39.578,39.5292,39.5585,13222.0
2023-01-12 12:15:00,40.57,40.64,40.57,40.62,5902.0,39.5585,39.6267,39.5585,39.6072,5902.0
2023-01-12 12:20:00,40.62,40.66,40.6,40.63,7640.0,39.6072,39.6462,39.5877,39.617,7640.0
2023-01-12 12:25:00,40.62,40.67,40.62,40.67,3692.0,39.6072,39.656,39.6072,39.656,3692.0
2023-01-12 12:30:00,40.67,40.71,40.66,40.71,4790.0,39.656,39.695,39.6462,39.695,4790.0
2023-01-12 12:35:00,40.71,40.72,40.71,40.71,5976.0,39.695,39.7047,39.695,39.695,5976.0
2023-01-12 12:40:00,40.69,40.71,40.65,40.67,6456.0,39.6755,39.695,39.6365,39.656,6456.0
2023-01-12 12:45:00,40.67,40.74,40.67,40.72,14366.0,39.656,39.7242,39.656,39.7047,14366.0
2023-01-12 12:50:00,40.71,40.78,40.71,40.76,11420.0,39.695,39.7632,39.695,39.7437,11420.0
2023-01-12 12:55:00,40.77,40.79,40.74,40.74,28256.0,39.7535,39.773,39.7242,39.7242,28256.0
2023-01-12 13:00:00,40.72,40.74,40.7,40.72,4358.0,39.7047,39.7242,39.6852,39.7047,4358.0
2023-01-12 13:05:00,40.73,40.75,40.69,40.69,34596.0,39.7145,39.734,39.6755,39.6755,34596.0
2023-01-12 13:10:00,40.68,40.7,40.66,40.69,6214.0,39.6657,39.6852,39.6462,39.6755,6214.0
2023-01-12 13:15:00,40.71,40.74,40.69,40.71,7626.0,39.695,39.7242,39.6755,39.695,7626.0
2023-01-12 13:20:00,40.71,40.72,40.68,40.68,5734.0,39.695,39.7047,39.6657,39.6657,5734.0
2023-01-12 13:25:00,40.68,40.68,40.49,40.51,9922.0,39.6657,39.6657,39.4805,39.5,9922.0
2023-01-12 13:30:00,40.52,40.55,40.46,40.52,11474.0,39.5097,39.539,39.4512,39.5097,11474.0
2023-01-12 13:35:00,40.54,40.59,40.53,40.55,13280.0,39.5292,39.578,39.5195,39.539,13280.0
2023-01-12 13:40:00,40.54,40.55,40.51,40.52,16462.0,39.5292,39.539,39.5,39.5097,16462.0
2023-01-12 13:45:00,40.51,40.58,40.5,40.56,11060.0,39.5,39.5682,39.4902,39.5487,11060.0
2023-01-12 13:50:00,40.55,40.62,40.55,40.62,31198.0,39.539,39.6072,39.539,39.6072,31198.0
2023-01-12 13:55:00,40.6,40.63,40.58,40.58,11160.0,39.5877,39.617,39.5682,39.5682,11160.0
2023-01-12 14:00:00,40.59,40.6,40.52,40.52,12134.0,39.578,39.5877,39.5097,39.5097,12134.0
2023-01-12 14:05:00,40.52,40.52,40.46,40.47,13178.0,39.5097,39.5097,39.4512,39.461,13178.0
2023-01-12 14:10:00,40.48,40.52,40.46,40.52,26360.0,39.4707,39.5097,39.4512,39.5097,26360.0
2023-01-12 14:15:00,40.51,40.52,40.49,40.49,13858.0,39.5,39.5097,39.4805,39.4805,13858.0
2023-01-12 14:20:00,40.5,40.52,40.46,40.49,21018.0,39.4902,39.5097,39.4512,39.4805,21018.0
2023-01-12 14:25:00,40.49,40.51,40.47,40.49,26428.0,39.4805,39.5,39.461,39.4805,26428.0
2023-01-12 14:30:00,40.49,40.54,40.47,40.52,19074.0,39.4805,39.5292,39.461,39.5097,19074.0
2023-01-12 14:35:00,40.52,40.55,40.5,40.52,47302.0,39.5097,39.539,39.4902,39.5097,47302.0
2023-01-12 14:40:00,40.52,40.54,40.49,40.52,23410.0,39.5097,39.5292,39.4805,39.5097,23410.0
2023-01-12 14:45:00,40.52,40.54,40.5,40.5,6880.0,39.5097,39.5292,39.4902,39.4902,6880.0
2023-01-12 14:50:00,40.49,40.49,40.44,40.47,25716.0,39.4805,39.4805,39.4317,39.461,25716.0
2023-01-12 14:55:00,40.47,40.52,40.44,40.52,31636.0,39.461,39.5097,39.4317,39.5097,31636.0
2023-01-12 15:00:00,40.5,40.53,40.49,40.51,17338.0,39.4902,39.5195,39.4805,39.5,17338.0
2023-01-12 15:05:00,40.51,40.52,40.45,40.46,17236.0,39.5,39.5097,39.4415,39.4512,17236.0
2023-01-12 15:10:00,40.46,40.47,40.4,40.41,17576.0,39.4512,39.461,39.3927,39.4025,17576.0
2023-01-12 15:15:00,40.42,40.51,40.42,40.46,32856.0,39.4122,39.5,39.4122,39.4512,32856.0
2023-01-12 15:20:00,40.47,40.52,40.45,40.52,28788.0,39.461,39.5097,39.4415,39.5097,28788.0
2023-01-12 15:25:00,40.51,40.52,40.48,40.48,19368.0,39.5,39.5097,39.4707,39.4707,19368.0
2023-01-12 15:30:00,40.48,40.54,40.48,40.53,16298.0,39.4707,39.5292,39.4707,39.5195,16298.0
2023-01-12 15:35:00,40.52,40.53,40.44,40.49,15442.0,39.5097,39.5195,39.4317,39.4805,15442.0
2023-01-12 15:40:00,40.49,40.5,40.45,40.48,20124.0,39.4805,39.4902,39.4415,39.4707,20124.0
2023-01-12 15:45:00,40.48,40.48,40.4,40.43,36510.0,39.4707,39.4707,39.3927,39.422,36510.0
2023-01-12 15:50:00,40.43,40.5,40.43,40.48,70464.0,39.422,39.4902,39.422,39.4707,70464.0
2023-01-12 15:55:00,40.47,40.52,40.45,40.46,352446.0,39.461,39.5097,39.4415,39.4512,352446.0
2023-01-13 09:30:00,40.16,40.41,40.16,40.28,52700.0,39.1587,39.4025,39.1587,39.2757,52700.0
2023-01-13 09:35:00,40.27,40.29,40.21,40.22,6840.0,39.266,39.2855,39.2074,39.2172,6840.0
2023-01-13 09:40:00,40.21,40.25,40.16,40.19,4538.0,39.2074,39.2464,39.1587,39.1879,4538.0
2023-01-13 09:45:00,40.21,40.32,40.21,40.27,16804.0,39.2074,39.3147,39.2074,39.266,16804.0
2023-01-13 09:50:00,40.27,40.3,40.24,40.24,14188.0,39.266,39.2952,39.2367,39.2367,14188.0
2023-01-13 09:55:00,40.23,40.23,40.18,40.19,8564.0,39.2269,39.2269,39.1782,39.1879,8564.0
2023-01-13 10:00:00,40.15,40.27,40.15,40.2,15470.0,39.1489,39.266,39.1489,39.1977,15470.0
2023-01-13 10:05:00,40.19,40.24,40.14,40.17,8266.0,39.1879,39.2367,39.1392,39.1684,8266.0
2023-01-13 10:10:00,40.18,40.28,40.18,40.24,13872.0,39.1782,39.2757,39.1782,39.2367,13872.0
2023-01-13 10:15:00,40.24,40.27,40.22,40.22,6010.0,39.2367,39.266,39.2172,39.2172,6010.0
2023-01-13 10:20:00,40.23,40.27,40.21,40.27,7778.0,39.2269,39.266,39.2074,39.266,7778.0
2023-01-13 10:25:00,40.26,40.27,40.23,40.26,11886.0,39.2562,39.266,39.2269,39.2562,11886.0
2023-01-13 10:30:00,40.27,40.3,40.18,40.19,12750.0,39.266,39.2952,39.1782,39.1879,12750.0
2023-01-13 10:35:00,40.19,40.21,40.17,40.17,14134.0,39.1879,39.2074,39.1684,39.1684,14134.0
2023-01-13 10:40:00,40.17,40.22,40.12,40.12,13988.0,39.1684,39.2172,39.1197,39.1197,13988.0
2023-01-13 10:45:00,40.12,40.2,40.11,40.18,8332.0,39.1197,39.1977,39.1099,39.1782,8332.0
2023-01-13 10:50:00,40.18,40.19,40.13,40.18,14080.0,39.1782,39.1879,39.1294,39.1782,14080.0
2023-01-13 10:55:00,40.19,40.2,40.05,40.08,68098.0,39.1879,39.1977,39.0514,39.0807,68098.0
2023-01-13 11:00:00,40.09,40.11,40.02,40.05,40742.0,39.0904,39.1099,39.0222,39.0514,40742.0
2023-01-13 11:05:00,40.05,40.13,40.05,40.09,17232.0,39.0514,39.1294,39.0514,39.0904,17232.0
2023-01-13 11:10:00,40.08,40.1,40.06,40.1,22150.0,39.0807,39.1002,39.0612,39.1002,22150.0
2023-01-13 11:15:00,40.1,40.12,40.06,40.07,13432.0,39.1002,39.1197,39.0612,39.0709,13432.0
2023-01-13 11:20:00,40.07,40.15,40.07,40.13,13828.0,39.0709,39.1489,39.0709,39.1294,13828.0
2023-01-13 11:25:00,40.13,40.13,40.09,40.09,14886.0,39.1294,39.1294,39.0904,39.0904,14886.0
2023-01-13 11:30:00,40.09,40.09,40.04,40.07,11812.0,39.0904,39.0904,39.0417,39.0709,11812.0
2023-01-13 11:35:00,40.06,40.06,40.0,40.01,11088.0,39.0612,39.0612,39.0027,39.0124,11088.0
2023-01-13 11:40:00,40.02,40.13,40.01,40.13,81388.0,39.0222,39.1294,39.0124,39.1294,81388.0
2023-01-13 11:45:00,40.13,40.15,40.1,40.12,21496.0,39.1294,39.1489,39.1002,39.1197,21496.0
2023-01-13 11:50:00,40.13,40.15,40.1,40.15,9228.0,39.1294,39.1489,39.1002,39.1489,9228.0
2023-01-13 11:55:00,40.15,40.25,40.14,40.24,12286.0,39.1489,39.2464,39.1392,39.2367,12286.0
2023-01-13 12:00:00,40.25,40.25,40.16,40.16,4326.0,39.2464,39.2464,39.1587,39.1587,4326.0
2023-01-13 12:05:00,40.15,40.18,40.14,40.18,9764.0,39.1489,39.1782,39.1392,39.1782,9764.0
2023-01-13 12:10:00,40.18,40.24,40.18,40.24,12534.0,39.1782,39.2367,39.1782,39.2367,12534.0
2023-01-13 12:15:00,40.23,40.26,40.23,40.25,7654.0,39.2269,39.2562,39.2269,39.2464,7654.0
2023-01-13 12:20:00,40.25,40.27,40.2,40.21,9368.0,39.2464,39.266,39.1977,39.2074,9368.0
2023-01-13 12:25:00,40.21,40.24,40.19,40.19,51410.0,39.2074,39.2367,39.1879,39.1879,51410.0
2023-01-13 12:30:00,40.19,40.2,40.09,40.12,47718.0,39.1879,39.1977,39.0904,39.1197,47718.0
2023-01-13 12:35:00,40.11,40.11,40.05,40.05,28576.0,39.1099,39.1099,39.0514,39.0514,28576.0
2023-01-13 12:40:00,40.04,40.1,40.02,40.1,46304.0,39.0417,39.1002,39.0222,39.1002,46304.0
2023-01-13 12:45:00,40.1,40.13,40.09,40.13,21322.0,39.1002,39.1294,39.0904,39.1294,21322.0
2023-01-13 12:50:00,40.13,40.13,40.06,40.06,15062.0,39.1294,39.1294,39.0612,39.0612,15062.0
2023-01-13 12:55:00,40.06,40.09,40.02,40.05,19120.0,39.0612,39.0904,39.0222,39.0514,19120.0
2023-01-13 13:00:00,40.05,40.06,40.02,40.02,25118.0,39.0514,39.0612,39.0222,39.0222,25118.0
2023-01-13 13:05:00,40.02,40.02,39.98,40.02,28780.0,39.0222,39.0222,38.9832,39.0222,28780.0
2023-01-13 13:10:00,40.01,40.06,40.01,40.05,17054.0,39.0124,39.0612,39.0124,39.0514,17054.0
2023-01-13 13:15:00,40.05,40.05,39.99,40.0,13014.0,39.0514,39.0514,38.9929,39.0027,13014.0
2023-01-13 13:20:00,39.99,40.01,39.97,39.98,15048.0,38.9929,39.0124,38.9734,38.9832,15048.0
2023-01-13 13:25:00,39.97,40.03,39.97,40.03,11630.0,38.9734,39.0319,38.9734,39.0319,11630.0
2023-01-13 13:30:00,40.04,40.08,40.04,40.06,16248.0,39.0417,39.0807,39.0417,39.0612,16248.0
2023-01-13 13:35:00,40.05,40.06,40.01,40.02,11422.0,39.0514,39.0612,39.0124,39.0222,11422.0
2023-01-13 13:40:00,40.02,40.06,40.02,40.05,16310.0,39.0222,39.0612,39.0222,39.0514,16310.0
2023-01-13 13:45:00,40.04,40.08,40.02,40.06,32766.0,39.0417,39.0807,39.0222,39.0612,32766.0
2023-01-13 13:50:00,40.06,40.07,40.03,40.03,15450.0,39.0612,39.0709,39.0319,39.0319,15450.0
2023-01-13 13:55:00,40.03,40.04,40.01,40.02,17936.0,39.0319,39.0417,39.0124,39.0222,17936.0
2023-01-13 14:00:00,40.01,40.05,39.99,40.01,22864.0,39.0124,39.0514,38.9929,39.0124,22864.0
2023-01-13 14:05:00,40.01,40.04,40.01,40.02,27264.0,39.0124,39.0417,39.0124,39.0222,27264.0
2023-01-13 14:10:00,40.02,40.05,40.01,40.02,18040.0,39.0222,39.0514,39.0124,39.0222,18040.0
2023-01-13 14:15:00,40.03,40.05,40.02,40.02,26116.0,39.0319,39.0514,39.0222,39.0222,26116.0
2023-01-13 14:20:00,40.02,40.03,39.94,39.95,27950.0,39.0222,39.0319,38.9442,38.9539,27950.0
2023-01-13 14:25:00,39.95,39.99,39.94,39.99,31240.0,38.9539,38.9929,38.9442,38.9929,31240.0
2023-01-13 14:30:00,40.0,40.02,39.96,39.98,30370.0,39.0027,39.0222,38.9637,38.9832,30370.0
2023-01-13 14:35:00,39.98,39.99,39.94,39.97,17812.0,38.9832,38.9929,38.9442,38.9734,17812.0
2023-01-13 14:40:00,39.96,39.96,39.9,39.9,16852.0,38.9637,38.9637,38.9052,38.9052,16852.0
2023-01-13 14:45:00,39.9,39.94,39.88,39.91,20660.0,38.9052,38.9442,38.8857,38.9149,20660.0
2023-01-13 14:50:00,39.91,39.98,39.9,39.96,49652.0,38.9149,38.9832,38.9052,38.9637,49652.0
2023-01-13 14:55:00,39.96,39.96,39.9,39.9,20322.0,38.9637,38.9637,38.9052,38.9052,20322.0
2023-01-13 15:00:00,39.91,39.95,39.9,39.95,21902.0,38.9149,38.9539,38.9052,38.9539,21902.0
2023-01-13 15:05:00,39.95,39.96,39.92,39.95,21794.0,38.9539,38.9637,38.9247,38.9539,21794.0
2023-01-13 15:10:00,39.95,39.98,39.94,39.94,23876.0,38.9539,38.9832,38.9442,38.9442,23876.0
2023-01-13 15:15:00,39.94,39.99,39.94,39.99,58636.0,38.9442,38.9929,38.9442,38.9929,58636.0
2023-01-13 15:20:00,39.99,40.03,39.98,40.03,39704.0,38.9929,39.0319,38.9832,39.0319,39704.0
2023-01-13 15:25:00,40.03,40.1,40.02,40.09,49990.0,39.0319,39.1002,39.0222,39.0904,49990.0
2023-01-13 15:30:00,40.09,40.13,40.08,40.13,44894.0,39.0904,39.1294,39.0807,39.1294,44894.0
2023-01-13 15:35:00,40.13,40.22,40.13,40.21,57434.0,39.1294,39.2172,39.1294,39.2074,57434.0
2023-01-13 15:40:00,40.2,40.21,40.18,40.2,61486.0,39.1977,39.2074,39.1782,39.1977,61486.0
2023-01-13 15:45:00,40.2,40.2,40.13,40.17,82924.0,39.1977,39.1977,39.1294,39.1684,82924.0
2023-01-13 15:50:00,40.17,40.17,40.1,40.16,132540.0,39.1684,39.1684,39.1002,39.1587,132540.0
2023-01-13 15:55:00,40.16,40.2,40.16,40.19,230452.0,39.1587,39.1977,39.1587,39.1879,230452.0
2023-01-17 09:30:00,40.25,40.42,40.21,40.38,242378.0,39.2464,39.4122,39.2074,39.3732,242378.0
2023-01-17 09:35:00,40.41,40.56,40.41,40.53,23404.0,39.4025,39.5487,39.4025,39.5195,23404.0
2023-01-17 09:40:00,40.53,40.71,40.49,40.7,51608.0,39.5195,39.695,39.4805,39.6852,51608.0
2023-01-17 09:45:00,40.7,40.74,40.66,40.71,57236.0,39.6852,39.7242,39.6462,39.695,57236.0
2023-01-17 09:50:00,40.71,40.74,40.67,40.7,33370.0,39.695,39.7242,39.656,39.6852,33370.0
2023-01-17 09:55:00,40.71,40.73,40.6,40.6,21888.0,39.695,39.7145,39.5877,39.5877,21888.0
2023-01-17 10:00:00,40.62,40.79,40.62,40.73,153646.0,39.6072,39.773,39.6072,39.7145,153646.0
2023-01-17 10:05:00,40.73,40.73,40.62,40.63,31660.0,39.7145,39.7145,39.6072,39.617,31660.0
2023-01-17 10:10:00,40.63,40.73,40.63,40.65,19802.0,39.617,39.7145,39.617,39.6365,19802.0
2023-01-17 10:15:00,40.67,40.68,40.6,40.63,16468.0,39.656,39.6657,39.5877,39.617,16468.0
2023-01-17 10:20:00,40.65,40.68,40.63,40.63,12380.0,39.6365,39.6657,39.617,39.617,12380.0
2023-01-17 10:25:00,40.64,40.64,40.57,40.62,17860.0,39.6267,39.6267,39.5585,39.6072,17860.0
2023-01-17 10:30:00,40.63,40.68,40.62,40.68,21006.0,39.617,39.6657,39.6072,39.6657,21006.0
2023-01-17 10:35:00,40.68,40.77,40.68,40.69,115404.0,39.6657,39.7535,39.6657,39.6755,115404.0
2023-01-17 10:40:00,40.7,40.73,40.67,40.71,63558.0,39.6852,39.7145,39.656,39.695,63558.0
2023-01-17 10:45:00,40.7,40.72,40.66,40.67,26494.0,39.6852,39.7047,39.6462,39.656,26494.0
2023-01-17 10:50:00,40.65,40.66,40.6,40.65,24936.0,39.6365,39.6462,39.5877,39.6365,24936.0
2023-01-17 10:55:00,40.65,40.71,40.63,40.7,22468.0,39.6365,39.695,39.617,39.6852,22468.0
2023-01-17 11:00:00,40.7,40.72,40.65,40.65,16944.0,39.6852,39.7047,39.6365,39.6365,16944.0
2023-01-17 11:05:00,40.65,40.66,40.53,40.53,10704.0,39.6365,39.6462,39.5195,39.5195,10704.0
2023-01-17 11:10:00,40.54,40.56,40.48,40.49,23092.0,39.5292,39.5487,39.4707,39.4805,23092.0
2023-01-17 11:15:00,40.49,40.51,40.45,40.46,11134.0,39.4805,39.5,39.4415,39.4512,11134.0
2023-01-17 11:20:00,40.46,40.46,40.41,40.42,15052.0,39.4512,39.4512,39.4025,39.4122,15052.0
2023-01-17 11:25:00,40.42,40.51,40.42,40.49,14574.0,39.4122,39.5,39.4122,39.4805,14574.0
2023-01-17 11:30:00,40.49,40.53,40.49,40.5,11926.0,39.4805,39.5195,39.4805,39.4902,11926.0
2023-01-17 11:35:00,40.5,40.51,40.47,40.48,7474.0,39.4902,39.5,39.461,39.4707,7474.0
2023-01-17 11:40:00,40.49,40.49,40.44,40.44,11600.0,39.4805,39.4805,39.4317,39.4317,11600.0
2023-01-17 11:45:00,40.45,40.5,40.44,40.49,9216.0,39.4415,39.4902,39.4317,39.4805,9216.0
2023-01-17 11:50:00,40.49,40.51,40.47,40.48,10800.0,39.4805,39.5,39.461,39.4707,10800.0
2023-01-17 11:55:00,40.47,40.51,40.47,40.49,10424.0,39.461,39.5,39.461,39.4805,10424.0
2023-01-17 12:00:00,40.49,40.53,40.49,40.52,7392.0,39.4805,39.5195,39.4805,39.5097,7392.0
2023-01-17 12:05:00,40.53,40.55,40.51,40.51,14120.0,39.5195,39.539,39.5,39.5,14120.0
2023-01-17 12:10:00,40.51,40.51,40.46,40.46,13300.0,39.5,39.5,39.4512,39.4512,13300.0
2023-01-17 12:15:00,40.45,40.53,40.45,40.52,15418.0,39.4415,39.5195,39.4415,39.5097,15418.0
2023-01-17 12:20:00,40.53,40.56,40.49,40.52,18238.0,39.5195,39.5487,39.4805,39.5097,18238.0
2023-01-17 12:25:00,40.52,40.52,40.47,40.48,14094.0,39.5097,39.5097,39.461,39.4707,14094.0
2023-01-17 12:30:00,40.47,40.48,40.46,40.47,9588.0,39.461,39.4707,39.4512,39.461,9588.0
2023-01-17 12:35:00,40.47,40.51,40.47,40.49,10686.0,39.461,39.5,39.461,39.4805,10686.0
2023-01-17 12:40:00,40.49,40.49,40.43,40.43,6940.0,39.4805,39.4805,39.422,39.422,6940.0
2023-01-17 12:45:00,40.43,40.44,40.42,40.42,8330.0,39.422,39.4317,39.4122,39.4122,8330.0
2023-01-17 12:50:00,40.42,40.45,40.42,40.45,6698.0,39.4122,39.4415,39.4122,39.4415,6698.0
2023-01-17 12:55:00,40.45,40.46,40.41,40.44,11074.0,39.4415,39.4512,39.4025,39.4317,11074.0
2023-01-17 13:00:00,40.45,40.47,40.43,40.45,17636.0,39.4415,39.461,39.422,39.4415,17636.0
2023-01-17 13:05:00,40.45,40.48,40.44,40.46,11646.0,39.4415,39.4707,39.4317,39.4512,11646.0
2023-01-17 13:10:00,40.46,40.47,40.41,40.45,13680.0,39.4512,39.461,39.4025,39.4415,13680.0
2023-01-17 13:15:00,40.45,40.47,40.43,40.44,14324.0,39.4415,39.461,39.422,39.4317,14324.0
2023-01-17 13:20:00,40.44,40.44,40.42,40.44,8884.0,39.4317,39.4317,39.4122,39.4317,8884.0
2023-01-17 13:25:00,40.44,40.48,40.44,40.47,7762.0,39.4317,39.4707,39.4317,39.461,7762.0
2023-01-17 13:30:00,40.48,40.52,40.47,40.51,17222.0,39.4707,39.5097,39.461,39.5,17222.0
2023-01-17 13:35:00,40.51,40.59,40.49,40.59,13020.0,39.5,39.578,39.4805,39.578,13020.0
2023-01-17 13:40:00,40.59,40.59,40.57,40.59,23722.0,39.578,39.578,39.5585,39.578,23722.0
2023-01-17 13:45:00,40.59,40.6,40.58,40.6,13910.0,39.578,39.5877,39.5682,39.5877,13910.0
2023-01-17 13:50:00,40.6,40.6,40.56,40.56,9886.0,39.5877,39.5877,39.5487,39.5487,9886.0
2023-01-17 13:55:00,40.56,40.58,40.54,40.58,22152.0,39.5487,39.5682,39.5292,39.5682,22152.0
2023-01-17 14:00:00,40.59,40.61,40.57,40.61,10002.0,39.578,39.5975,39.5585,39.5975,10002.0
2023-01-17 14:05:00,40.61,40.62,40.6,40.6,8354.0,39.5975,39.6072,39.5877,39.5877,8354.0
2023-01-17 14:10:00,40.6,40.62,40.51,40.55,20862.0,39.5877,39.6072,39.5,39.539,20862.0
2023-01-17 14:15:00,40.54,40.54,40.48,40.52,26698.0,39.5292,39.5292,39.4707,39.5097,26698.0
2023-01-17 14:20:00,40.52,40.53,40.46,40.5,34188.0,39.5097,39.5195,39.4512,39.4902,34188.0
2023-01-17 14:25:00,40.51,40.52,40.46,40.47,17890.0,39.5,39.5097,39.4512,39.461,17890.0
2023-01-17 14:30:00,40.49,40.54,40.49,40.54,14106.0,39.4805,39.5292,39.4805,39.5292,14106.0
2023-01-17 14:35:00,40.56,40.6,40.56,40.59,26108.0,39.5487,39.5877,39.5487,39.578,26108.0
2023-01-17 14:40:00,40.59,40.6,40.56,40.59,11818.0,39.578,39.5877,39.5487,39.578,11818.0
2023-01-17 14:45:00,40.59,40.59,40.56,40.56,13076.0,39.578,39.578,39.5487,39.5487,13076.0
2023-01-17 14:50:00,40.57,40.58,40.54,40.55,7132.0,39.5585,39.5682,39.5292,39.539,7132.0
2023-01-17 14:55:00,40.56,40.56,40.48,40.51,46682.0,39.5487,39.5487,39.4707,39.5,46682.0
2023-01-17 15:00:00,40.51,40.56,40.5,40.52,11442.0,39.5,39.5487,39.4902,39.5097,11442.0
2023-01-17 15:05:00,40.52,40.52,40.46,40.46,18672.0,39.5097,39.5097,39.4512,39.4512,18672.0
2023-01-17 15:10:00,40.46,40.46,40.39,40.42,11708.0,39.4512,39.4512,39.383,39.4122,11708.0
2023-01-17 15:15:00,40.41,40.48,40.4,40.47,24098.0,39.4025,39.4707,39.3927,39.461,24098.0
2023-01-17 15:20:00,40.47,40.47,40.43,40.46,17502.0,39.461,39.461,39.422,39.4512,17502.0
2023-01-17 15:25:00,40.46,40.46,40.41,40.43,19696.0,39.4512,39.4512,39.4025,39.422,19696.0
2023-01-17 15:30:00,40.43,40.46,40.42,40.44,21038.0,39.422,39.4512,39.4122,39.4317,21038.0
2023-01-17 15:35:00,40.43,40.43,40.39,40.4,17858.0,39.422,39.422,39.383,39.3927,17858.0
2023-01-17 15:40:00,40.4,40.44,40.38,40.42,45722.0,39.3927,39.4317,39.3732,39.4122,45722.0
2023-01-17 15:45:00,40.42,40.43,40.37,40.39,40436.0,39.4122,39.422,39.3635,39.383,40436.0
2023-01-17 15:50:00,40.38,40.4,40.32,40.33,54052.0,39.3732,39.3927,39.3147,39.3245,54052.0
2023-01-17 15:55:00,40.34,40.36,40.33,40.35,172600.0,39.3342,39.3537,39.3245,39.344,172600.0
2023-01-18 09:30:00,40.54,40.57,40.42,40.48,86096.0,39.5292,39.5585,39.4122,39.4707,86096.0
2023-01-18 09:35:00,40.46,40.64,40.46,40.64,61834.0,39.4512,39.6267,39.4512,39.6267,61834.0
2023-01-18 09:40:00,40.65,40.7,40.58,40.59,109746.0,39.6365,39.6852,39.5682,39.578,109746.0
2023-01-18 09:45:00,40.61,40.63,40.51,40.54,76304.0,39.5975,39.617,39.5,39.5292,76304.0
2023-01-18 09:50:00,40.54,40.63,40.5,40.52,229110.0,39.5292,39.617,39.4902,39.5097,229110.0
2023-01-18 09:55:00,40.51,40.65,40.47,40.57,256684.0,39.5,39.6365,39.461,39.5585,256684.0
2023-01-18 10:00:00,40.58,40.65,40.52,40.53,258462.0,39.5682,39.6365,39.5097,39.5195,258462.0
2023-01-18 10:05:00,40.52,40.6,40.52,40.6,75420.0,39.5097,39.5877,39.5097,39.5877,75420.0
2023-01-18 10:10:00,40.59,40.63,40.52,40.54,42018.0,39.578,39.617,39.5097,39.5292,42018.0
2023-01-18 10:15:00,40.54,40.54,40.41,40.49,64396.0,39.5292,39.5292,39.4025,39.4805,64396.0
2023-01-18 10:20:00,40.49,40.53,40.47,40.47,18460.0,39.4805,39.5195,39.461,39.461,18460.0
2023-01-18 10:25:00,40.47,40.48,40.41,40.47,31712.0,39.461,39.4707,39.4025,39.461,31712.0
2023-01-18 10:30:00,40.48,40.52,40.48,40.52,51746.0,39.4707,39.5097,39.4707,39.5097,51746.0
2023-01-18 10:35:00,40.53,40.54,40.45,40.47,51864.0,39.5195,39.5292,39.4415,39.461,51864.0
2023-01-18 10:40:00,40.47,40.51,40.4,40.43,20624.0,39.461,39.5,39.3927,39.422,20624.0
2023-01-18 10:45:00,40.42,40.51,40.42,40.5,47250.0,39.4122,39.5,39.4122,39.4902,47250.0
2023-01-18 10:50:00,40.49,40.49,40.38,40.38,35354.0,39.4805,39.4805,39.3732,39.3732,35354.0
2023-01-18 10:55:00,40.38,40.39,40.32,40.38,34180.0,39.3732,39.383,39.3147,39.3732,34180.0
2023-01-18 11:00:00,40.38,40.44,40.37,40.38,29738.0,39.3732,39.4317,39.3635,39.3732,29738.0
2023-01-18 11:05:00,40.38,40.38,40.26,40.31,29816.0,39.3732,39.3732,39.2562,39.305,29816.0
2023-01-18 11:10:00,40.3,40.3,40.24,40.26,28402.0,39.2952,39.2952,39.2367,39.2562,28402.0
2023-01-18 11:15:00,40.26,40.26,40.17,40.22,42700.0,39.2562,39.2562,39.1684,39.2172,42700.0
2023-01-18 11:20:00,40.22,40.37,40.14,40.21,182962.0,39.2172,39.3635,39.1392,39.2074,182962.0
2023-01-18 11:25:00,40.22,40.26,40.18,40.2,28320.0,39.2172,39.2562,39.1782,39.1977,28320.0
2023-01-18 11:30:00,40.19,40.19,40.16,40.18,26934.0,39.1879,39.1879,39.1587,39.1782,26934.0
2023-01-18 11:35:00,40.19,40.22,40.16,40.19,52430.0,39.1879,39.2172,39.1587,39.1879,52430.0
2023-01-18 11:40:00,40.19,40.2,40.13,40.15,22106.0,39.1879,39.1977,39.1294,39.1489,22106.0
2023-01-18 11:45:00,40.16,40.18,40.12,40.13,17202.0,39.1587,39.1782,39.1197,39.1294,17202.0
2023-01-18 11:50:00,40.13,40.13,39.99,39.99,28826.0,39.1294,39.1294,38.9929,38.9929,28826.0
2023-01-18 11:55:00,39.99,40.07,39.99,40.05,16994.0,38.9929,39.0709,38.9929,39.0514,16994.0
2023-01-18 12:00:00,40.05,40.07,39.99,39.99,24864.0,39.0514,39.0709,38.9929,38.9929,24864.0
2023-01-18 12:05:00,40.0,40.02,39.93,39.95,69670.0,39.0027,39.0222,38.9344,38.9539,69670.0
2023-01-18 12:10:00,39.95,39.99,39.93,39.97,38408.0,38.9539,38.9929,38.9344,38.9734,38408.0
2023-01-18 12:15:00,39.98,39.98,39.93,39.94,35234.0,38.9832,38.9832,38.9344,38.9442,35234.0
2023-01-18 12:20:00,39.95,39.95,39.85,39.87,34044.0,38.9539,38.9539,38.8564,38.8759,34044.0
2023-01-18 12:25:00,39.86,39.88,39.82,39.83,25840.0,38.8662,38.8857,38.8272,38.8369,25840.0
2023-01-18 12:30:00,39.83,39.85,39.8,39.85,33462.0,38.8369,38.8564,38.8077,38.8564,33462.0
2023-01-18 12:35:00,39.85,39.93,39.85,39.89,12912.0,38.8564,38.9344,38.8564,38.8954,12912.0
2023-01-18 12:40:00,39.88,39.92,39.87,39.87,14984.0,38.8857,38.9247,38.8759,38.8759,14984.0
2023-01-18 12:45:00,39.86,39.9,39.83,39.9,27888.0,38.8662,38.9052,38.8369,38.9052,27888.0
2023-01-18 12:50:00,39.9,39.91,39.83,39.85,19892.0,38.9052,38.9149,38.8369,38.8564,19892.0
2023-01-18 12:55:00,39.82,39.84,39.79,39.81,32086.0,38.8272,38.8467,38.7979,38.8174,32086.0
2023-01-18 13:00:00,39.82,39.85,39.79,39.81,28394.0,38.8272,38.8564,38.7979,38.8174,28394.0
2023-01-18 13:05:00,39.82,39.83,39.74,39.76,21842.0,38.8272,38.8369,38.7492,38.7687,21842.0
2023-01-18 13:10:00,39.76,39.79,39.71,39.77,41522.0,38.7687,38.7979,38.7199,38.7784,41522.0
2023-01-18 13:15:00,39.79,39.81,39.77,39.79,18246.0,38.7979,38.8174,38.7784,38.7979,18246.0
2023-01-18 13:20:00,39.79,39.79,39.74,39.77,38594.0,38.7979,38.7979,38.7492,38.7784,38594.0
2023-01-18 13:25:00,39.76,39.8,39.76,39.8,24952.0,38.7687,38.8077,38.7687,38.8077,24952.0
2023-01-18 13:30:00,39.8,39.82,39.73,39.74,28456.0,38.8077,38.8272,38.7394,38.7492,28456.0
2023-01-18 13:35:00,39.74,39.82,39.73,39.79,37122.0,38.7492,38.8272,38.7394,38.7979,37122.0
2023-01-18 13:40:00,39.8,39.83,39.79,39.82,22284.0,38.8077,38.8369,38.7979,38.8272,22284.0
2023-01-18 13:45:00,39.81,39.85,39.8,39.82,21272.0,38.8174,38.8564,38.8077,38.8272,21272.0
2023-01-18 13:50:00,39.82,39.87,39.82,39.85,19650.0,38.8272,38.8759,38.8272,38.8564,19650.0
2023-01-18 13:55:00,39.84,39.85,39.81,39.83,27428.0,38.8467,38.8564,38.8174,38.8369,27428.0
2023-01-18 14:00:00,39.83,39.85,39.78,39.83,19676.0,38.8369,38.8564,38.7882,38.8369,19676.0
2023-01-18 14:05:00,39.83,39.85,39.76,39.77,22222.0,38.8369,38.8564,38.7687,38.7784,22222.0
2023-01-18 14:10:00,39.77,39.81,39.76,39.77,17914.0,38.7784,38.8174,38.7687,38.7784,17914.0
2023-01-18 14:15:00,39.76,39.77,39.7,39.73,30548.0,38.7687,38.7784,38.7102,38.7394,30548.0
2023-01-18 14:20:00,39.73,39.79,39.72,39.74,20284.0,38.7394,38.7979,38.7297,38.7492,20284.0
2023-01-18 14:25:00,39.74,39.74,39.71,39.74,17184.0,38.7492,38.7492,38.7199,38.7492,17184.0
2023-01-18 14:30:00,39.74,39.77,39.73,39.73,27076.0,38.7492,38.7784,38.7394,38.7394,27076.0
2023-01-18 14:35:00,39.73,39.74,39.67,39.69,53994.0,38.7394,38.7492,38.6809,38.7004,53994.0
2023-01-18 14:40:00,39.69,39.71,39.67,39.7,29560.0,38.7004,38.7199,38.6809,38.7102,29560.0
2023-01-18 14:45:00,39.69,39.72,39.66,39.67,35062.0,38.7004,38.7297,38.6712,38.6809,35062.0
2023-01-18 14:50:00,39.66,39.66,39.6,39.64,58932.0,38.6712,38.6712,38.6127,38.6517,58932.0
2023-01-18 14:55:00,39.63,39.63,39.58,39.6,45724.0,38.6419,38.6419,38.5932,38.6127,45724.0
2023-01-18 15:00:00,39.6,39.63,39.59,39.61,33762.0,38.6127,38.6419,38.6029,38.6224,33762.0
2023-01-18 15:05:00,39.62,39.64,39.57,39.63,43086.0,38.6322,38.6517,38.5834,38.6419,43086.0
2023-01-18 15:10:00,39.63,39.71,39.63,39.67,32160.0,38.6419,38.7199,38.6419,38.6809,32160.0
2023-01-18 15:15:00,39.67,39.71,39.63,39.66,31714.0,38.6809,38.7199,38.6419,38.6712,31714.0
2023-01-18 15:20:00,39.66,39.72,39.63,39.64,55296.0,38.6712,38.7297,38.6419,38.6517,55296.0
2023-01-18 15:25:00,39.63,39.67,39.63,39.66,115632.0,38.6419,38.6809,38.6419,38.6712,115632.0
2023-01-18 15:30:00,39.66,39.66,39.54,39.56,48424.0,38.6712,38.6712,38.5542,38.5737,48424.0
2023-01-18 15:35:00,39.55,39.58,39.52,39.55,57604.0,38.5639,38.5932,38.5347,38.5639,57604.0
2023-01-18 15:40:00,39.54,39.54,39.46,39.48,68582.0,38.5542,38.5542,38.4761,38.4956,68582.0
2023-01-18 15:45:00,39.48,39.53,39.44,39.45,116452.0,38.4956,38.5444,38.4566,38.4664,116452.0
2023-01-18 15:50:00,39.44,39.52,39.43,39.46,164720.0,38.4566,38.5347,38.4469,38.4761,164720.0
2023-01-18 15:55:00,39.47,39.47,39.37,39.46,441826.0,38.4859,38.4859,38.3884,38.4761,441826.0
2023-01-19 09:30:00,39.21,39.32,38.85,38.94,82646.0,38.2324,38.3396,37.8814,37.9691,82646.0
2023-01-19 09:35:00,38.9,38.94,38.82,38.83,75718.0,37.9301,37.9691,37.8521,37.8619,75718.0
2023-01-19 09:40:00,38.84,38.88,38.71,38.74,38326.0,37.8716,37.9106,37.7448,37.7741,38326.0
2023-01-19 09:45:00,38.76,38.77,38.56,38.59,75252.0,37.7936,37.8034,37.5986,37.6278,75252.0
2023-01-19 09:50:00,38.6,38.69,38.6,38.61,37798.0,37.6376,37.7253,37.6376,37.6473,37798.0
2023-01-19 09:55:00,38.63,38.78,38.63,38.74,31748.0,37.6668,37.8131,37.6668,37.7741,31748.0
2023-01-19 10:00:00,38.72,38.82,38.72,38.82,42994.0,37.7546,37.8521,37.7546,37.8521,42994.0
2023-01-19 10:05:00,38.81,38.9,38.81,38.88,29966.0,37.8424,37.9301,37.8424,37.9106,29966.0
2023-01-19 10:10:00,38.88,38.88,38.71,38.73,67782.0,37.9106,37.9106,37.7448,37.7643,67782.0
2023-01-19 10:15:00,38.71,38.85,38.68,38.81,35806.0,37.7448,37.8814,37.7156,37.8424,35806.0
2023-01-19 10:20:00,38.82,38.83,38.69,38.69,14714.0,37.8521,37.8619,37.7253,37.7253,14714.0
2023-01-19 10:25:00,38.69,38.77,38.67,38.72,16176.0,37.7253,37.8034,37.7058,37.7546,16176.0
2023-01-19 10:30:00,38.71,38.71,38.56,38.56,22438.0,37.7448,37.7448,37.5986,37.5986,22438.0
2023-01-19 10:35:00,38.56,38.56,38.45,38.46,32240.0,37.5986,37.5986,37.4913,37.5011,32240.0
2023-01-19 10:40:00,38.46,38.54,38.43,38.51,45454.0,37.5011,37.5791,37.4718,37.5498,45454.0
2023-01-19 10:45:00,38.5,38.54,38.48,38.54,31748.0,37.5401,37.5791,37.5206,37.5791,31748.0
2023-01-19 10:50:00,38.53,38.56,38.47,38.49,26288.0,37.5693,37.5986,37.5108,37.5303,26288.0
2023-01-19 10:55:00,38.48,38.49,38.43,38.43,60942.0,37.5206,37.5303,37.4718,37.4718,60942.0
2023-01-19 11:00:00,38.42,38.53,38.4,38.52,42546.0,37.4621,37.5693,37.4426,37.5596,42546.0
2023-01-19 11:05:00,38.53,38.62,38.52,38.57,30628.0,37.5693,37.6571,37.5596,37.6083,30628.0
2023-01-19 11:10:00,38.57,38.65,38.57,38.62,20254.0,37.6083,37.6863,37.6083,37.6571,20254.0
2023-01-19 11:15:00,38.62,38.63,38.51,38.54,27596.0,37.6571,37.6668,37.5498,37.5791,27596.0
2023-01-19 11:20:00,38.54,38.58,38.52,38.55,15730.0,37.5791,37.6181,37.5596,37.5888,15730.0
2023-01-19 11:25:00,38.55,38.58,38.52,38.54,15842.0,37.5888,37.6181,37.5596,37.5791,15842.0
2023-01-19 11:30:00,38.54,38.6,38.54,38.6,27886.0,37.5791,37.6376,37.5791,37.6376,27886.0
2023-01-19 11:35:00,38.61,38.62,38.51,38.57,33582.0,37.6473,37.6571,37.5498,37.6083,33582.0
2023-01-19 11:40:00,38.57,38.58,38.51,38.54,33710.0,37.6083,37.6181,37.5498,37.5791,33710.0
2023-01-19 11:45:00,38.53,38.56,38.5,38.55,23142.0,37.5693,37.5986,37.5401,37.5888,23142.0
2023-01-19 11:50:00,38.54,38.57,38.53,38.54,13198.0,37.5791,37.6083,37.5693,37.5791,13198.0
2023-01-19 11:55:00,38.54,38.62,38.54,38.6,22914.0,37.5791,37.6571,37.5791,37.6376,22914.0
2023-01-19 12:00:00,38.6,38.69,38.6,38.65,22602.0,37.6376,37.7253,37.6376,37.6863,22602.0
2023-01-19 12:05:00,38.65,38.68,38.6,38.6,15654.0,37.6863,37.7156,37.6376,37.6376,15654.0
2023-01-19 12:10:00,38.6,38.69,38.6,38.69,12076.0,37.6376,37.7253,37.6376,37.7253,12076.0
2023-01-19 12:15:00,38.69,38.73,38.68,38.69,14408.0,37.7253,37.7643,37.7156,37.7253,14408.0
2023-01-19 12:20:00,38.7,38.7,38.62,38.62,21344.0,37.7351,37.7351,37.6571,37.6571,21344.0
2023-01-19 12:25:00,38.62,38.63,38.58,38.58,10350.0,37.6571,37.6668,37.6181,37.6181,10350.0
2023-01-19 12:30:00,38.59,38.59,38.55,38.56,12940.0,37.6278,37.6278,37.5888,37.5986,12940.0
2023-01-19 12:35:00,38.56,38.58,38.56,38.58,13456.0,37.5986,37.6181,37.5986,37.6181,13456.0
2023-01-19 12:40:00,38.58,38.6,38.56,38.57,11572.0,37.6181,37.6376,37.5986,37.6083,11572.0
2023-01-19 12:45:00,38.57,38.6,38.56,38.56,10930.0,37.6083,37.6376,37.5986,37.5986,10930.0
2023-01-19 12:50:00,38.56,38.57,38.51,38.51,18970.0,37.5986,37.6083,37.5498,37.5498,18970.0
2023-01-19 12:55:00,38.51,38.54,38.49,38.54,21728.0,37.5498,37.5791,37.5303,37.5791,21728.0
2023-01-19 13:00:00,38.56,38.64,38.55,38.62,19832.0,37.5986,37.6766,37.5888,37.6571,19832.0
2023-01-19 13:05:00,38.61,38.62,38.55,38.57,40530.0,37.6473,37.6571,37.5888,37.6083,40530.0
2023-01-19 13:10:00,38.57,38.57,38.5,38.55,24148.0,37.6083,37.6083,37.5401,37.5888,24148.0
2023-01-19 13:15:00,38.55,38.6,38.52,38.58,35868.0,37.5888,37.6376,37.5596,37.6181,35868.0
2023-01-19 13:20:00,38.58,38.62,38.56,38.57,21180.0,37.6181,37.6571,37.5986,37.6083,21180.0
2023-01-19 13:25:00,38.57,38.59,38.54,38.59,22760.0,37.6083,37.6278,37.5791,37.6278,22760.0
2023-01-19 13:30:00,38.59,38.65,38.59,38.63,20098.0,37.6278,37.6863,37.6278,37.6668,20098.0
2023-01-19 13:35:00,38.63,38.69,38.63,38.69,18202.0,37.6668,37.7253,37.6668,37.7253,18202.0
2023-01-19 13:40:00,38.69,38.74,38.66,38.67,37292.0,37.7253,37.7741,37.6961,37.7058,37292.0
2023-01-19 13:45:00,38.67,38.69,38.64,38.64,17624.0,37.7058,37.7253,37.6766,37.6766,17624.0
2023-01-19 13:50:00,38.63,38.65,38.58,38.58,14370.0,37.6668,37.6863,37.6181,37.6181,14370.0
2023-01-19 13:55:00,38.59,38.61,38.57,38.61,16474.0,37.6278,37.6473,37.6083,37.6473,16474.0
2023-01-19 14:00:00,38.62,38.63,38.56,38.6,16126.0,37.6571,37.6668,37.5986,37.6376,16126.0
2023-01-19 14:05:00,38.59,38.6,38.55,38.59,13432.0,37.6278,37.6376,37.5888,37.6278,13432.0
2023-01-19 14:10:00,38.58,38.68,38.58,38.68,18806.0,37.6181,37.7156,37.6181,37.7156,18806.0
2023-01-19 14:15:00,38.68,38.69,38.65,38.67,17396.0,37.7156,37.7253,37.6863,37.7058,17396.0
2023-01-19 14:20:00,38.68,38.75,38.67,38.75,17566.0,37.7156,37.7838,37.7058,37.7838,17566.0
2023-01-19 14:25:00,38.76,38.77,38.73,38.74,18960.0,37.7936,37.8034,37.7643,37.7741,18960.0
2023-01-19 14:30:00,38.74,38.77,38.73,38.77,16936.0,37.7741,37.8034,37.7643,37.8034,16936.0
2023-01-19 14:35:00,38.77,38.81,38.76,38.76,22536.0,37.8034,37.8424,37.7936,37.7936,22536.0
2023-01-19 14:40:00,38.77,38.8,38.75,38.77,27954.0,37.8034,37.8326,37.7838,37.8034,27954.0
2023-01-19 14:45:00,38.77,38.81,38.73,38.74,26970.0,37.8034,37.8424,37.7643,37.7741,26970.0
2023-01-19 14:50:00,38.73,38.74,38.7,38.7,16818.0,37.7643,37.7741,37.7351,37.7351,16818.0
2023-01-19 14:55:00,38.7,38.77,38.7,38.76,15898.0,37.7351,37.8034,37.7351,37.7936,15898.0
2023-01-19 15:00:00,38.76,38.82,38.76,38.81,10416.0,37.7936,37.8521,37.7936,37.8424,10416.0
2023-01-19 15:05:00,38.8,38.8,38.73,38.74,19754.0,37.8326,37.8326,37.7643,37.7741,19754.0
2023-01-19 15:10:00,38.74,38.79,38.74,38.78,12286.0,37.7741,37.8229,37.7741,37.8131,12286.0
2023-01-19 15:15:00,38.8,38.81,38.74,38.78,19340.0,37.8326,37.8424,37.7741,37.8131,19340.0
2023-01-19 15:20:00,38.77,38.78,38.75,38.75,15522.0,37.8034,37.8131,37.7838,37.7838,15522.0
2023-01-19 15:25:00,38.76,38.81,38.74,38.81,69120.0,37.7936,37.8424,37.7741,37.8424,69120.0
2023-01-19 15:30:00,38.81,38.83,38.78,38.81,72842.0,37.8424,37.8619,37.8131,37.8424,72842.0
2023-01-19 15:35:00,38.82,38.84,38.8,38.81,31736.0,37.8521,37.8716,37.8326,37.8424,31736.0
2023-01-19 15:40:00,38.81,38.81,38.74,38.76,159324.0,37.8424,37.8424,37.7741,37.7936,159324.0
2023-01-19 15:45:00,38.76,38.8,38.74,38.74,52272.0,37.7936,37.8326,37.7741,37.7741,52272.0
2023-01-19 15:50:00,38.74,38.81,38.73,38.74,129522.0,37.7741,37.8424,37.7643,37.7741,129522.0
2023-01-19 15:55:00,38.74,38.74,38.63,38.69,382668.0,37.7741,37.7741,37.6668,37.7253,382668.0
2023-01-20 09:30:00,38.85,38.89,38.68,38.73,473882.0,37.8814,37.9204,37.7156,37.7643,473882.0
2023-01-20 09:35:00,38.71,38.78,38.71,38.74,27822.0,37.7448,37.8131,37.7448,37.7741,27822.0
2023-01-20 09:40:00,38.72,38.73,38.64,38.7,14548.0,37.7546,37.7643,37.6766,37.7351,14548.0
2023-01-20 09:45:00,38.69,38.72,38.6,38.63,24026.0,37.7253,37.7546,37.6376,37.6668,24026.0
2023-01-20 09:50:00,38.65,38.68,38.58,38.59,18432.0,37.6863,37.7156,37.6181,37.6278,18432.0
2023-01-20 09:55:00,38.58,38.69,38.58,38.63,23646.0,37.6181,37.7253,37.6181,37.6668,23646.0
2023-01-20 10:00:00,38.63,38.71,38.58,38.69,42026.0,37.6668,37.7448,37.6181,37.7253,42026.0
2023-01-20 10:05:00,38.69,38.76,38.67,38.67,15008.0,37.7253,37.7936,37.7058,37.7058,15008.0
2023-01-20 10:10:00,38.66,38.69,38.59,38.6,18588.0,37.6961,37.7253,37.6278,37.6376,18588.0
2023-01-20 10:15:00,38.6,38.6,38.52,38.55,19600.0,37.6376,37.6376,37.5596,37.5888,19600.0
2023-01-20 10:20:00,38.55,38.59,38.54,38.55,34140.0,37.5888,37.6278,37.5791,37.5888,34140.0
2023-01-20 10:25:00,38.55,38.62,38.51,38.61,23716.0,37.5888,37.6571,37.5498,37.6473,23716.0
2023-01-20 10:30:00,38.62,38.62,38.56,38.59,16060.0,37.6571,37.6571,37.5986,37.6278,16060.0
2023-01-20 10:35:00,38.58,38.62,38.56,38.6,19150.0,37.6181,37.6571,37.5986,37.6376,19150.0
2023-01-20 10:40:00,38.6,38.66,38.6,38.63,21250.0,37.6376,37.6961,37.6376,37.6668,21250.0
2023-01-20 10:45:00,38.63,38.73,38.63,38.72,17338.0,37.6668,37.7643,37.6668,37.7546,17338.0
2023-01-20 10:50:00,38.72,38.74,38.67,38.73,15458.0,37.7546,37.7741,37.7058,37.7643,15458.0
2023-01-20 10:55:00,38.71,38.72,38.63,38.65,23624.0,37.7448,37.7546,37.6668,37.6863,23624.0
2023-01-20 11:00:00,38.66,38.74,38.66,38.72,15110.0,37.6961,37.7741,37.6961,37.7546,15110.0
2023-01-20 11:05:00,38.69,38.7,38.67,38.67,11702.0,37.7253,37.7351,37.7058,37.7058,11702.0
2023-01-20 11:10:00,38.68,38.71,38.65,38.65,20666.0,37.7156,37.7448,37.6863,37.6863,20666.0
2023-01-20 11:15:00,38.65,38.72,38.64,38.69,47968.0,37.6863,37.7546,37.6766,37.7253,47968.0
2023-01-20 11:20:00,38.7,38.73,38.66,38.73,8500.0,37.7351,37.7643,37.6961,37.7643,8500.0
2023-01-20 11:25:00,38.73,38.8,38.73,38.78,11612.0,37.7643,37.8326,37.7643,37.8131,11612.0
2023-01-20 11:30:00,38.79,38.81,38.74,38.81,14740.0,37.8229,37.8424,37.7741,37.8424,14740.0
2023-01-20 11:35:00,38.8,38.8,38.7,38.71,12044.0,37.8326,37.8326,37.7351,37.7448,12044.0
2023-01-20 11:40:00,38.71,38.73,38.66,38.66,11664.0,37.7448,37.7643,37.6961,37.6961,11664.0
2023-01-20 11:45:00,38.66,38.71,38.66,38.7,10170.0,37.6961,37.7448,37.6961,37.7351,10170.0
2023-01-20 11:50:00,38.7,38.76,38.69,38.72,20450.0,37.7351,37.7936,37.7253,37.7546,20450.0
2023-01-20 11:55:00,38.71,38.71,38.66,38.66,9782.0,37.7448,37.7448,37.6961,37.6961,9782.0
2023-01-20 12:00:00,38.66,38.69,38.66,38.67,12698.0,37.6961,37.7253,37.6961,37.7058,12698.0
2023-01-20 12:05:00,38.68,38.71,38.66,38.68,16614.0,37.7156,37.7448,37.6961,37.7156,16614.0
2023-01-20 12:10:00,38.66,38.67,38.64,38.66,17230.0,37.6961,37.7058,37.6766,37.6961,17230.0
2023-01-20 12:15:00,38.65,38.69,38.63,38.68,14058.0,37.6863,37.7253,37.6668,37.7156,14058.0
2023-01-20 12:20:00,38.69,38.73,38.69,38.71,10578.0,37.7253,37.7643,37.7253,37.7448,10578.0
2023-01-20 12:25:00,38.71,38.73,38.7,38.71,15468.0,37.7448,37.7643,37.7351,37.7448,15468.0
2023-01-20 12:30:00,38.72,38.74,38.71,38.74,16354.0,37.7546,37.7741,37.7448,37.7741,16354.0
2023-01-20 12:35:00,38.74,38.75,38.71,38.74,16800.0,37.7741,37.7838,37.7448,37.7741,16800.0
2023-01-20 12:40:00,38.74,38.79,38.74,38.76,17068.0,37.7741,37.8229,37.7741,37.7936,17068.0
2023-01-20 12:45:00,38.77,38.79,38.74,38.79,17942.0,37.8034,37.8229,37.7741,37.8229,17942.0
2023-01-20 12:50:00,38.8,38.81,38.79,38.8,15374.0,37.8326,37.8424,37.8229,37.8326,15374.0
2023-01-20 12:55:00,38.8,38.8,38.73,38.77,28012.0,37.8326,37.8326,37.7643,37.8034,28012.0
2023-01-20 13:00:00,38.78,38.84,38.77,38.77,53986.0,37.8131,37.8716,37.8034,37.8034,53986.0
2023-01-20 13:05:00,38.77,38.85,38.76,38.84,34568.0,37.8034,37.8814,37.7936,37.8716,34568.0
2023-01-20 13:10:00,38.85,38.89,38.78,38.86,31816.0,37.8814,37.9204,37.8131,37.8911,31816.0
2023-01-20 13:15:00,38.87,38.88,38.7,38.7,14914.0,37.9009,37.9106,37.7351,37.7351,14914.0
2023-01-20 13:20:00,38.69,38.74,38.69,38.72,11620.0,37.7253,37.7741,37.7253,37.7546,11620.0
2023-01-20 13:25:00,38.73,38.75,38.7,38.71,14684.0,37.7643,37.7838,37.7351,37.7448,14684.0
2023-01-20 13:30:00,38.71,38.78,38.71,38.76,13136.0,37.7448,37.8131,37.7448,37.7936,13136.0
2023-01-20 13:35:00,38.77,38.91,38.77,38.89,47254.0,37.8034,37.9399,37.8034,37.9204,47254.0
2023-01-20 13:40:00,38.9,38.97,38.9,38.97,24614.0,37.9301,37.9984,37.9301,37.9984,24614.0
2023-01-20 13:45:00,38.97,38.99,38.93,38.99,47364.0,37.9984,38.0179,37.9594,38.0179,47364.0
2023-01-20 13:50:00,38.99,38.99,38.96,38.98,34834.0,38.0179,38.0179,37.9886,38.0081,34834.0
2023-01-20 13:55:00,38.98,39.01,38.96,38.97,17340.0,38.0081,38.0374,37.9886,37.9984,17340.0
2023-01-20 14:00:00,38.97,38.97,38.88,38.9,15162.0,37.9984,37.9984,37.9106,37.9301,15162.0
2023-01-20 14:05:00,38.9,38.92,38.9,38.91,13502.0,37.9301,37.9496,37.9301,37.9399,13502.0
2023-01-20 14:10:00,38.91,38.93,38.88,38.88,19396.0,37.9399,37.9594,37.9106,37.9106,19396.0
2023-01-20 14:15:00,38.88,38.9,38.84,38.85,19176.0,37.9106,37.9301,37.8716,37.8814,19176.0
2023-01-20 14:20:00,38.84,38.88,38.83,38.88,73514.0,37.8716,37.9106,37.8619,37.9106,73514.0
2023-01-20 14:25:00,38.88,38.98,38.88,38.97,32980.0,37.9106,38.0081,37.9106,37.9984,32980.0
2023-01-20 14:30:00,38.97,38.99,38.92,38.92,17904.0,37.9984,38.0179,37.9496,37.9496,17904.0
2023-01-20 14:35:00,38.93,38.93,38.91,38.92,16010.0,37.9594,37.9594,37.9399,37.9496,16010.0
2023-01-20 14:40:00,38.93,38.94,38.91,38.92,19188.0,37.9594,37.9691,37.9399,37.9496,19188.0
2023-01-20 14:45:00,38.91,38.91,38.84,38.84,21958.0,37.9399,37.9399,37.8716,37.8716,21958.0
2023-01-20 14:50:00,38.85,38.87,38.82,38.87,20970.0,37.8814,37.9009,37.8521,37.9009,20970.0
2023-01-20 14:55:00,38.86,38.91,38.85,38.9,19470.0,37.8911,37.9399,37.8814,37.9301,19470.0
2023-01-20 15:00:00,38.91,38.94,38.9,38.94,29146.0,37.9399,37.9691,37.9301,37.9691,29146.0
2023-01-20 15:05:00,38.94,38.96,38.92,38.95,14278.0,37.9691,37.9886,37.9496,37.9789,14278.0
2023-01-20 15:10:00,38.95,39.01,38.93,39.01,21472.0,37.9789,38.0374,37.9594,38.0374,21472.0
2023-01-20 15:15:00,39.01,39.05,39.01,39.03,28854.0,38.0374,38.0764,38.0374,38.0569,28854.0
2023-01-20 15:20:00,39.02,39.02,38.97,39.01,25038.0,38.0471,38.0471,37.9984,38.0374,25038.0
2023-01-20 15:25:00,39.01,39.02,39.0,39.01,19910.0,38.0374,38.0471,38.0276,38.0374,19910.0
2023-01-20 15:30:00,39.01,39.03,38.99,38.99,20508.0,38.0374,38.0569,38.0179,38.0179,20508.0
2023-01-20 15:35:00,38.99,38.99,38.95,38.98,35888.0,38.0179,38.0179,37.9789,38.0081,35888.0
2023-01-20 15:40:00,38.98,38.98,38.88,38.89,89840.0,38.0081,38.0081,37.9106,37.9204,89840.0
2023-01-20 15:45:00,38.89,38.93,38.87,38.93,60194.0,37.9204,37.9594,37.9009,37.9594,60194.0
2023-01-20 15:50:00,38.93,38.97,38.9,38.94,131682.0,37.9594,37.9984,37.9301,37.9691,131682.0
2023-01-20 15:55:00,38.94,39.04,38.94,39.03,329344.0,37.9691,38.0666,37.9691,38.0569,329344.0
2023-01-23 09:30:00,39.08,39.16,39.01,39.03,67784.0,38.1056,38.1836,38.0374,38.0569,67784.0
2023-01-23 09:35:00,39.01,39.06,38.9,38.96,16812.0,38.0374,38.0861,37.9301,37.9886,16812.0
2023-01-23 09:40:00,38.96,39.03,38.95,39.0,67842.0,37.9886,38.0569,37.9789,38.0276,67842.0
2023-01-23 09:45:00,39.02,39.25,39.02,39.21,60796.0,38.0471,38.2714,38.0471,38.2324,60796.0
2023-01-23 09:50:00,39.2,39.3,39.13,39.23,38440.0,38.2226,38.3201,38.1544,38.2519,38440.0
2023-01-23 09:55:00,39.24,39.32,39.23,39.27,21720.0,38.2616,38.3396,38.2519,38.2909,21720.0
2023-01-23 10:00:00,39.27,39.35,39.26,39.27,20760.0,38.2909,38.3689,38.2811,38.2909,20760.0
2023-01-23 10:05:00,39.27,39.3,39.23,39.26,28050.0,38.2909,38.3201,38.2519,38.2811,28050.0
2023-01-23 10:10:00,39.26,39.36,39.26,39.33,25126.0,38.2811,38.3786,38.2811,38.3494,25126.0
2023-01-23 10:15:00,39.33,39.38,39.33,39.35,23936.0,38.3494,38.3981,38.3494,38.3689,23936.0
2023-01-23 10:20:00,39.36,39.4,39.34,39.4,15426.0,38.3786,38.4176,38.3591,38.4176,15426.0
2023-01-23 10:25:00,39.41,39.47,39.37,39.45,23712.0,38.4274,38.4859,38.3884,38.4664,23712.0
2023-01-23 10:30:00,39.45,39.49,39.45,39.47,22884.0,38.4664,38.5054,38.4664,38.4859,22884.0
2023-01-23 10:35:00,39.47,39.47,39.38,39.38,29426.0,38.4859,38.4859,38.3981,38.3981,29426.0
2023-01-23 10:40:00,39.39,39.41,39.35,39.38,23192.0,38.4079,38.4274,38.3689,38.3981,23192.0
2023-01-23 10:45:00,39.39,39.49,39.38,39.49,19280.0,38.4079,38.5054,38.3981,38.5054,19280.0
2023-01-23 10:50:00,39.49,39.5,39.44,39.44,15436.0,38.5054,38.5151,38.4566,38.4566,15436.0
2023-01-23 10:55:00,39.44,39.49,39.44,39.45,17956.0,38.4566,38.5054,38.4566,38.4664,17956.0
2023-01-23 11:00:00,39.46,39.59,39.46,39.57,27552.0,38.4761,38.6029,38.4761,38.5834,27552.0
2023-01-23 11:05:00,39.57,39.63,39.56,39.63,35790.0,38.5834,38.6419,38.5737,38.6419,35790.0
2023-01-23 11:10:00,39.63,39.63,39.56,39.56,9532.0,38.6419,38.6419,38.5737,38.5737,9532.0
2023-01-23 11:15:00,39.57,39.65,39.57,39.63,12926.0,38.5834,38.6614,38.5834,38.6419,12926.0
2023-01-23 11:20:00,39.65,39.67,39.63,39.63,11552.0,38.6614,38.6809,38.6419,38.6419,11552.0
2023-01-23 11:25:00,39.63,39.63,39.52,39.52,21600.0,38.6419,38.6419,38.5347,38.5347,21600.0
2023-01-23 11:30:00,39.52,39.62,39.52,39.57,27002.0,38.5347,38.6322,38.5347,38.5834,27002.0
2023-01-23 11:35:00,39.57,39.59,39.51,39.58,13838.0,38.5834,38.6029,38.5249,38.5932,13838.0
2023-01-23 11:40:00,39.58,39.6,39.56,39.58,14136.0,38.5932,38.6127,38.5737,38.5932,14136.0
2023-01-23 11:45:00,39.58,39.61,39.57,39.61,10932.0,38.5932,38.6224,38.5834,38.6224,10932.0
2023-01-23 11:50:00,39.61,39.67,39.59,39.61,66184.0,38.6224,38.6809,38.6029,38.6224,66184.0
2023-01-23 11:55:00,39.61,39.69,39.59,39.68,26786.0,38.6224,38.7004,38.6029,38.6907,26786.0
2023-01-23 12:00:00,39.68,39.68,39.63,39.65,118184.0,38.6907,38.6907,38.6419,38.6614,118184.0
2023-01-23 12:05:00,39.65,39.67,39.56,39.58,19958.0,38.6614,38.6809,38.5737,38.5932,19958.0
2023-01-23 12:10:00,39.58,39.6,39.57,39.57,26104.0,38.5932,38.6127,38.5834,38.5834,26104.0
2023-01-23 12:15:00,39.57,39.6,39.56,39.58,79848.0,38.5834,38.6127,38.5737,38.5932,79848.0
2023-01-23 12:20:00,39.58,39.58,39.52,39.56,80200.0,38.5932,38.5932,38.5347,38.5737,80200.0
2023-01-23 12:25:00,39.56,39.57,39.53,39.56,23916.0,38.5737,38.5834,38.5444,38.5737,23916.0
2023-01-23 12:30:00,39.56,39.59,39.54,39.54,162344.0,38.5737,38.6029,38.5542,38.5542,162344.0
2023-01-23 12:35:00,39.55,39.57,39.54,39.57,19488.0,38.5639,38.5834,38.5542,38.5834,19488.0
2023-01-23 12:40:00,39.57,39.58,39.54,39.56,17228.0,38.5834,38.5932,38.5542,38.5737,17228.0
2023-01-23 12:45:00,39.55,39.59,39.55,39.59,16546.0,38.5639,38.6029,38.5639,38.6029,16546.0
2023-01-23 12:50:00,39.58,39.63,39.56,39.62,34174.0,38.5932,38.6419,38.5737,38.6322,34174.0
2023-01-23 12:55:00,39.62,39.64,39.6,39.62,20246.0,38.6322,38.6517,38.6127,38.6322,20246.0
2023-01-23 13:00:00,39.62,39.66,39.62,39.64,20988.0,38.6322,38.6712,38.6322,38.6517,20988.0
2023-01-23 13:05:00,39.64,39.65,39.63,39.65,7008.0,38.6517,38.6614,38.6419,38.6614,7008.0
2023-01-23 13:10:00,39.65,39.66,39.62,39.65,13164.0,38.6614,38.6712,38.6322,38.6614,13164.0
2023-01-23 13:15:00,39.65,39.67,39.64,39.65,18868.0,38.6614,38.6809,38.6517,38.6614,18868.0
2023-01-23 13:20:00,39.65,39.69,39.65,39.68,15970.0,38.6614,38.7004,38.6614,38.6907,15970.0
2023-01-23 13:25:00,39.69,39.69,39.67,39.69,19268.0,38.7004,38.7004,38.6809,38.7004,19268.0
2023-01-23 13:30:00,39.69,39.7,39.67,39.68,11348.0,38.7004,38.7102,38.6809,38.6907,11348.0
2023-01-23 13:35:00,39.68,39.73,39.68,39.73,46422.0,38.6907,38.7394,38.6907,38.7394,46422.0
2023-01-23 13:40:00,39.73,39.76,39.73,39.76,8190.0,38.7394,38.7687,38.7394,38.7687,8190.0
2023-01-23 13:45:00,39.77,39.8,39.77,39.77,20840.0,38.7784,38.8077,38.7784,38.7784,20840.0
2023-01-23 13:50:00,39.77,39.77,39.69,39.7,14756.0,38.7784,38.7784,38.7004,38.7102,14756.0
2023-01-23 13:55:00,39.71,39.72,39.68,39.69,14474.0,38.7199,38.7297,38.6907,38.7004,14474.0
2023-01-23 14:00:00,39.68,39.68,39.58,39.6,27818.0,38.6907,38.6907,38.5932,38.6127,27818.0
2023-01-23 14:05:00,39.61,39.62,39.56,39.57,27776.0,38.6224,38.6322,38.5737,38.5834,27776.0
2023-01-23 14:10:00,39.58,39.61,39.57,39.6,53684.0,38.5932,38.6224,38.5834,38.6127,53684.0
2023-01-23 14:15:00,39.59,39.6,39.56,39.58,67152.0,38.6029,38.6127,38.5737,38.5932,67152.0
2023-01-23 14:20:00,39.57,39.58,39.54,39.55,24520.0,38.5834,38.5932,38.5542,38.5639,24520.0
2023-01-23 14:25:00,39.54,39.54,39.46,39.47,28094.0,38.5542,38.5542,38.4761,38.4859,28094.0
2023-01-23 14:30:00,39.47,39.52,39.47,39.5,42322.0,38.4859,38.5347,38.4859,38.5151,42322.0
2023-01-23 14:35:00,39.49,39.49,39.4,39.41,28160.0,38.5054,38.5054,38.4176,38.4274,28160.0
2023-01-23 14:40:00,39.41,39.44,39.39,39.41,27574.0,38.4274,38.4566,38.4079,38.4274,27574.0
2023-01-23 14:45:00,39.41,39.41,39.34,39.36,51304.0,38.4274,38.4274,38.3591,38.3786,51304.0
2023-01-23 14:50:00,39.36,39.37,39.34,39.35,37430.0,38.3786,38.3884,38.3591,38.3689,37430.0
2023-01-23 14:55:00,39.35,39.41,39.35,39.41,32220.0,38.3689,38.4274,38.3689,38.4274,32220.0
2023-01-23 15:00:00,39.41,39.45,39.38,39.41,27276.0,38.4274,38.4664,38.3981,38.4274,27276.0
2023-01-23 15:05:00,39.41,39.45,39.4,39.44,24764.0,38.4274,38.4664,38.4176,38.4566,24764.0
2023-01-23 15:10:00,39.43,39.48,39.42,39.46,27760.0,38.4469,38.4956,38.4371,38.4761,27760.0
2023-01-23 15:15:00,39.46,39.49,39.44,39.46,29798.0,38.4761,38.5054,38.4566,38.4761,29798.0
2023-01-23 15:20:00,39.46,39.48,39.44,39.46,32832.0,38.4761,38.4956,38.4566,38.4761,32832.0
2023-01-23 15:25:00,39.46,39.46,39.4,39.43,31496.0,38.4761,38.4761,38.4176,38.4469,31496.0
2023-01-23 15:30:00,39.44,39.44,39.4,39.4,30280.0,38.4566,38.4566,38.4176,38.4176,30280.0
2023-01-23 15:35:00,39.4,39.45,39.39,39.44,43862.0,38.4176,38.4664,38.4079,38.4566,43862.0
2023-01-23 15:40:00,39.45,39.45,39.4,39.44,54100.0,38.4664,38.4664,38.4176,38.4566,54100.0
2023-01-23 15:45:00,39.44,39.45,39.42,39.43,70420.0,38.4566,38.4664,38.4371,38.4469,70420.0
2023-01-23 15:50:00,39.44,39.46,39.42,39.43,110320.0,38.4566,38.4761,38.4371,38.4469,110320.0
2023-01-23 15:55:00,39.43,39.47,39.43,39.45,225140.0,38.4469,38.4859,38.4469,38.4664,225140.0
2023-01-24 09:30:00,39.4,39.62,38.99,39.38,60250.0,38.4176,38.6322,38.0179,38.3981,60250.0
2023-01-24 09:35:00,39.35,39.35,39.24,39.27,16072.0,38.3689,38.3689,38.2616,38.2909,16072.0
2023-01-24 09:40:00,39.26,39.36,39.25,39.35,26570.0,38.2811,38.3786,38.2714,38.3689,26570.0
2023-01-24 09:45:00,39.33,39.42,39.3,39.41,11396.0,38.3494,38.4371,38.3201,38.4274,11396.0
2023-01-24 09:50:00,39.4,39.49,39.38,39.49,14714.0,38.4176,38.5054,38.3981,38.5054,14714.0
2023-01-24 09:55:00,39.49,39.49,39.32,39.33,19932.0,38.5054,38.5054,38.3396,38.3494,19932.0
2023-01-24 10:00:00,39.33,39.43,39.32,39.41,19438.0,38.3494,38.4469,38.3396,38.4274,19438.0
2023-01-24 10:05:00,39.41,39.46,39.35,39.46,13550.0,38.4274,38.4761,38.3689,38.4761,13550.0
2023-01-24 10:10:00,39.45,39.47,39.41,39.47,14776.0,38.4664,38.4859,38.4274,38.4859,14776.0
2023-01-24 10:15:00,39.49,39.52,39.46,39.46,14942.0,38.5054,38.5347,38.4761,38.4761,14942.0
2023-01-24 10:20:00,39.48,39.52,39.45,39.47,35830.0,38.4956,38.5347,38.4664,38.4859,35830.0
2023-01-24 10:25:00,39.48,39.54,39.47,39.54,19616.0,38.4956,38.5542,38.4859,38.5542,19616.0
2023-01-24 10:30:00,39.54,39.6,39.52,39.54,32524.0,38.5542,38.6127,38.5347,38.5542,32524.0
2023-01-24 10:35:00,39.52,39.54,39.47,39.52,73020.0,38.5347,38.5542,38.4859,38.5347,73020.0
2023-01-24 10:40:00,39.52,39.6,39.5,39.59,17722.0,38.5347,38.6127,38.5151,38.6029,17722.0
2023-01-24 10:45:00,39.58,39.6,39.55,39.59,23916.0,38.5932,38.6127,38.5639,38.6029,23916.0
2023-01-24 10:50:00,39.59,39.64,39.57,39.63,26206.0,38.6029,38.6517,38.5834,38.6419,26206.0
2023-01-24 10:55:00,39.63,39.71,39.6,39.7,70838.0,38.6419,38.7199,38.6127,38.7102,70838.0
2023-01-24 11:00:00,39.7,39.77,39.68,39.75,27832.0,38.7102,38.7784,38.6907,38.7589,27832.0
2023-01-24 11:05:00,39.75,39.77,39.71,39.74,58484.0,38.7589,38.7784,38.7199,38.7492,58484.0
2023-01-24 11:10:00,39.74,39.75,39.71,39.74,60456.0,38.7492,38.7589,38.7199,38.7492,60456.0
2023-01-24 11:15:00,39.74,39.77,39.68,39.72,34014.0,38.7492,38.7784,38.6907,38.7297,34014.0
2023-01-24 11:20:00,39.71,39.78,39.7,39.77,22868.0,38.7199,38.7882,38.7102,38.7784,22868.0
2023-01-24 11:25:00,39.75,39.8,39.74,39.79,21514.0,38.7589,38.8077,38.7492,38.7979,21514.0
2023-01-24 11:30:00,39.79,39.8,39.73,39.74,39352.0,38.7979,38.8077,38.7394,38.7492,39352.0
2023-01-24 11:35:00,39.74,39.78,39.73,39.74,25210.0,38.7492,38.7882,38.7394,38.7492,25210.0
2023-01-24 11:40:00,39.75,39.8,39.72,39.79,35404.0,38.7589,38.8077,38.7297,38.7979,35404.0
2023-01-24 11:45:00,39.79,39.82,39.74,39.75,37950.0,38.7979,38.8272,38.7492,38.7589,37950.0
2023-01-24 11:50:00,39.76,39.79,39.73,39.74,36860.0,38.7687,38.7979,38.7394,38.7492,36860.0
2023-01-24 11:55:00,39.74,39.76,39.7,39.72,17228.0,38.7492,38.7687,38.7102,38.7297,17228.0
2023-01-24 12:00:00,39.72,39.72,39.66,39.72,26008.0,38.7297,38.7297,38.6712,38.7297,26008.0
2023-01-24 12:05:00,39.76,39.82,39.74,39.82,11436.0,38.7687,38.8272,38.7492,38.8272,11436.0
2023-01-24 12:10:00,39.82,39.84,39.81,39.84,17750.0,38.8272,38.8467,38.8174,38.8467,17750.0
2023-01-24 12:15:00,39.84,39.85,39.83,39.85,14916.0,38.8467,38.8564,38.8369,38.8564,14916.0
2023-01-24 12:20:00,39.85,39.85,39.82,39.82,17836.0,38.8564,38.8564,38.8272,38.8272,17836.0
2023-01-24 12:25:00,39.82,39.85,39.81,39.85,17496.0,38.8272,38.8564,38.8174,38.8564,17496.0
2023-01-24 12:30:00,39.85,39.86,39.82,39.85,20992.0,38.8564,38.8662,38.8272,38.8564,20992.0
2023-01-24 12:35:00,39.87,39.9,39.85,39.88,23608.0,38.8759,38.9052,38.8564,38.8857,23608.0
2023-01-24 12:40:00,39.88,39.88,39.85,39.87,25752.0,38.8857,38.8857,38.8564,38.8759,25752.0
2023-01-24 12:45:00,39.87,39.87,39.84,39.85,35772.0,38.8759,38.8759,38.8467,38.8564,35772.0
2023-01-24 12:50:00,39.85,39.87,39.83,39.85,28660.0,38.8564,38.8759,38.8369,38.8564,28660.0
2023-01-24 12:55:00,39.87,39.91,39.87,39.91,17272.0,38.8759,38.9149,38.8759,38.9149,17272.0
2023-01-24 13:00:00,39.92,39.93,39.84,39.84,38716.0,38.9247,38.9344,38.8467,38.8467,38716.0
2023-01-24 13:05:00,39.85,39.93,39.84,39.92,27890.0,38.8564,38.9344,38.8467,38.9247,27890.0
2023-01-24 13:10:00,39.92,39.95,39.92,39.93,20804.0,38.9247,38.9539,38.9247,38.9344,20804.0
2023-01-24 13:15:00,39.94,39.95,39.91,39.95,17576.0,38.9442,38.9539,38.9149,38.9539,17576.0
2023-01-24 13:20:00,39.95,39.95,39.9,39.92,14856.0,38.9539,38.9539,38.9052,38.9247,14856.0
2023-01-24 13:25:00,39.92,39.92,39.88,39.92,17614.0,38.9247,38.9247,38.8857,38.9247,17614.0
2023-01-24 13:30:00,39.92,39.92,39.9,39.91,19988.0,38.9247,38.9247,38.9052,38.9149,19988.0
2023-01-24 13:35:00,39.92,39.95,39.9,39.93,22504.0,38.9247,38.9539,38.9052,38.9344,22504.0
2023-01-24 13:40:00,39.93,39.97,39.91,39.92,133172.0,38.9344,38.9734,38.9149,38.9247,133172.0
2023-01-24 13:45:00,39.93,39.99,39.93,39.97,31118.0,38.9344,38.9929,38.9344,38.9734,31118.0
2023-01-24 13:50:00,39.96,39.97,39.92,39.95,18658.0,38.9637,38.9734,38.9247,38.9539,18658.0
2023-01-24 13:55:00,39.95,39.97,39.93,39.94,16054.0,38.9539,38.9734,38.9344,38.9442,16054.0
2023-01-24 14:00:00,39.94,39.94,39.85,39.9,40944.0,38.9442,38.9442,38.8564,38.9052,40944.0
2023-01-24 14:05:00,39.9,39.92,39.88,39.9,33544.0,38.9052,38.9247,38.8857,38.9052,33544.0
2023-01-24 14:10:00,39.9,39.94,39.82,39.83,55814.0,38.9052,38.9442,38.8272,38.8369,55814.0
2023-01-24 14:15:00,39.82,39.83,39.76,39.76,77656.0,38.8272,38.8369,38.7687,38.7687,77656.0
2023-01-24 14:20:00,39.77,39.77,39.7,39.7,22182.0,38.7784,38.7784,38.7102,38.7102,22182.0
2023-01-24 14:25:00,39.7,39.78,39.7,39.77,30796.0,38.7102,38.7882,38.7102,38.7784,30796.0
2023-01-24 14:30:00,39.77,39.84,39.77,39.81,19346.0,38.7784,38.8467,38.7784,38.8174,19346.0
2023-01-24 14:35:00,39.81,39.83,39.79,39.8,23464.0,38.8174,38.8369,38.7979,38.8077,23464.0
2023-01-24 14:40:00,39.79,39.79,39.72,39.72,33154.0,38.7979,38.7979,38.7297,38.7297,33154.0
2023-01-24 14:45:00,39.72,39.75,39.7,39.7,24514.0,38.7297,38.7589,38.7102,38.7102,24514.0
2023-01-24 14:50:00,39.69,39.83,39.68,39.83,45694.0,38.7004,38.8369,38.6907,38.8369,45694.0
2023-01-24 14:55:00,39.83,39.87,39.79,39.79,31148.0,38.8369,38.8759,38.7979,38.7979,31148.0
2023-01-24 15:00:00,39.79,39.82,39.76,39.78,25136.0,38.7979,38.8272,38.7687,38.7882,25136.0
2023-01-24 15:05:00,39.78,39.8,39.76,39.77,23638.0,38.7882,38.8077,38.7687,38.7784,23638.0
2023-01-24 15:10:00,39.77,39.77,39.74,39.76,31516.0,38.7784,38.7784,38.7492,38.7687,31516.0
2023-01-24 15:15:00,39.75,39.79,39.74,39.77,28668.0,38.7589,38.7979,38.7492,38.7784,28668.0
2023-01-24 15:20:00,39.77,39.77,39.75,39.77,25674.0,38.7784,38.7784,38.7589,38.7784,25674.0
2023-01-24 15:25:00,39.77,39.77,39.72,39.77,77474.0,38.7784,38.7784,38.7297,38.7784,77474.0
2023-01-24 15:30:00,39.77,39.8,39.69,39.71,62242.0,38.7784,38.8077,38.7004,38.7199,62242.0
2023-01-24 15:35:00,39.7,39.75,39.7,39.73,32688.0,38.7102,38.7589,38.7102,38.7394,32688.0
2023-01-24 15:40:00,39.73,39.73,39.66,39.7,44326.0,38.7394,38.7394,38.6712,38.7102,44326.0
2023-01-24 15:45:00,39.7,39.71,39.67,39.7,65614.0,38.7102,38.7199,38.6809,38.7102,65614.0
2023-01-24 15:50:00,39.69,39.76,39.69,39.75,97660.0,38.7004,38.7687,38.7004,38.7589,97660.0
2023-01-24 15:55:00,39.75,39.82,39.71,39.71,304772.0,38.7589,38.8272,38.7199,38.7199,304772.0
2023-01-25 09:30:00,37.47,38.72,37.25,38.09,292048.0,36.5358,37.7546,36.3212,37.1403,292048.0
2023-01-25 09:35:00,38.08,38.55,38.08,38.35,161570.0,37.1306,37.5888,37.1306,37.3938,161570.0
2023-01-25 09:40:00,38.34,38.71,38.32,38.51,115464.0,37.3841,37.7448,37.3646,37.5498,115464.0
2023-01-25 09:45:00,38.49,38.64,38.39,38.41,96424.0,37.5303,37.6766,37.4328,37.4523,96424.0
2023-01-25 09:50:00,38.38,38.49,38.38,38.41,110872.0,37.4231,37.5303,37.4231,37.4523,110872.0
2023-01-25 09:55:00,38.42,38.49,38.38,38.43,63782.0,37.4621,37.5303,37.4231,37.4718,63782.0
2023-01-25 10:00:00,38.43,38.8,38.42,38.77,103562.0,37.4718,37.8326,37.4621,37.8034,103562.0
2023-01-25 10:05:00,38.77,39.27,38.77,39.23,100742.0,37.8034,38.2909,37.8034,38.2519,100742.0
2023-01-25 10:10:00,39.23,39.46,39.1,39.1,57030.0,38.2519,38.4761,38.1251,38.1251,57030.0
2023-01-25 10:15:00,39.07,39.21,39.02,39.18,66878.0,38.0959,38.2324,38.0471,38.2031,66878.0
2023-01-25 10:20:00,39.14,39.24,39.06,39.15,52970.0,38.1641,38.2616,38.0861,38.1739,52970.0
2023-01-25 10:25:00,39.17,39.29,39.12,39.27,33784.0,38.1934,38.3104,38.1446,38.2909,33784.0
2023-01-25 10:30:00,39.26,39.3,38.96,38.96,58082.0,38.2811,38.3201,37.9886,37.9886,58082.0
2023-01-25 10:35:00,38.99,39.01,38.74,38.8,39404.0,38.0179,38.0374,37.7741,37.8326,39404.0
2023-01-25 10:40:00,38.81,38.96,38.81,38.92,96976.0,37.8424,37.9886,37.8424,37.9496,96976.0
2023-01-25 10:45:00,38.92,39.02,38.91,38.99,35440.0,37.9496,38.0471,37.9399,38.0179,35440.0
2023-01-25 10:50:00,38.98,39.13,38.98,39.1,42512.0,38.0081,38.1544,38.0081,38.1251,42512.0
2023-01-25 10:55:00,39.1,39.26,39.1,39.22,34526.0,38.1251,38.2811,38.1251,38.2421,34526.0
2023-01-25 11:00:00,39.21,39.29,39.17,39.27,27850.0,38.2324,38.3104,38.1934,38.2909,27850.0
2023-01-25 11:05:00,39.29,39.29,39.2,39.23,24270.0,38.3104,38.3104,38.2226,38.2519,24270.0
2023-01-25 11:10:00,39.22,39.27,39.2,39.27,13554.0,38.2421,38.2909,38.2226,38.2909,13554.0
2023-01-25 11:15:00,39.25,39.33,39.24,39.32,17292.0,38.2714,38.3494,38.2616,38.3396,17292.0
2023-01-25 11:20:00,39.3,39.33,39.23,39.26,20318.0,38.3201,38.3494,38.2519,38.2811,20318.0
2023-01-25 11:25:00,39.26,39.28,39.22,39.24,34940.0,38.2811,38.3006,38.2421,38.2616,34940.0
2023-01-25 11:30:00,39.24,39.29,39.21,39.27,40316.0,38.2616,38.3104,38.2324,38.2909,40316.0
2023-01-25 11:35:00,39.28,39.35,39.26,39.33,20780.0,38.3006,38.3689,38.2811,38.3494,20780.0
2023-01-25 11:40:00,39.33,39.33,39.08,39.08,25446.0,38.3494,38.3494,38.1056,38.1056,25446.0
2023-01-25 11:45:00,39.1,39.1,38.98,39.06,38420.0,38.1251,38.1251,38.0081,38.0861,38420.0
2023-01-25 11:50:00,39.06,39.16,39.02,39.15,36302.0,38.0861,38.1836,38.0471,38.1739,36302.0
2023-01-25 11:55:00,39.15,39.19,39.08,39.08,34640.0,38.1739,38.2129,38.1056,38.1056,34640.0
2023-01-25 12:00:00,39.08,39.1,38.89,38.97,85844.0,38.1056,38.1251,37.9204,37.9984,85844.0
2023-01-25 12:05:00,38.98,39.1,38.94,39.07,25656.0,38.0081,38.1251,37.9691,38.0959,25656.0
2023-01-25 12:10:00,39.07,39.16,39.05,39.14,20916.0,38.0959,38.1836,38.0764,38.1641,20916.0
2023-01-25 12:15:00,39.13,39.18,39.08,39.08,22240.0,38.1544,38.2031,38.1056,38.1056,22240.0
2023-01-25 12:20:00,39.08,39.12,39.04,39.12,13754.0,38.1056,38.1446,38.0666,38.1446,13754.0
2023-01-25 12:25:00,39.13,39.17,39.1,39.11,34144.0,38.1544,38.1934,38.1251,38.1349,34144.0
2023-01-25 12:30:00,39.11,39.27,39.1,39.22,64080.0,38.1349,38.2909,38.1251,38.2421,64080.0
2023-01-25 12:35:00,39.23,39.31,39.22,39.24,45706.0,38.2519,38.3299,38.2421,38.2616,45706.0
2023-01-25 12:40:00,39.22,39.3,39.22,39.25,16452.0,38.2421,38.3201,38.2421,38.2714,16452.0
2023-01-25 12:45:00,39.23,39.26,39.22,39.23,16440.0,38.2519,38.2811,38.2421,38.2519,16440.0
2023-01-25 12:50:00,39.23,39.24,39.21,39.23,13478.0,38.2519,38.2616,38.2324,38.2519,13478.0
2023-01-25 12:55:00,39.23,39.24,39.18,39.2,13444.0,38.2519,38.2616,38.2031,38.2226,13444.0
2023-01-25 13:00:00,39.21,39.29,39.18,39.19,23484.0,38.2324,38.3104,38.2031,38.2129,23484.0
2023-01-25 13:05:00,39.2,39.24,39.2,39.23,12458.0,38.2226,38.2616,38.2226,38.2519,12458.0
2023-01-25 13:10:00,39.23,39.23,38.82,38.87,110878.0,38.2519,38.2519,37.8521,37.9009,110878.0
2023-01-25 13:15:00,38.85,38.99,38.68,38.94,116760.0,37.8814,38.0179,37.7156,37.9691,116760.0
2023-01-25 13:20:00,38.91,38.93,38.77,38.81,40580.0,37.9399,37.9594,37.8034,37.8424,40580.0
2023-01-25 13:25:00,38.81,38.96,38.81,38.91,31878.0,37.8424,37.9886,37.8424,37.9399,31878.0
2023-01-25 13:30:00,38.93,39.17,38.93,39.09,62640.0,37.9594,38.1934,37.9594,38.1154,62640.0
2023-01-25 13:35:00,39.08,39.16,39.03,39.08,18888.0,38.1056,38.1836,38.0569,38.1056,18888.0
2023-01-25 13:40:00,39.08,39.13,39.08,39.08,16672.0,38.1056,38.1544,38.1056,38.1056,16672.0
2023-01-25 13:45:00,39.09,39.21,39.09,39.17,27634.0,38.1154,38.2324,38.1154,38.1934,27634.0
2023-01-25 13:50:00,39.17,39.18,39.12,39.12,74118.0,38.1934,38.2031,38.1446,38.1446,74118.0
2023-01-25 13:55:00,39.1,39.16,39.1,39.16,13938.0,38.1251,38.1836,38.1251,38.1836,13938.0
2023-01-25 14:00:00,39.17,39.23,39.13,39.16,25308.0,38.1934,38.2519,38.1544,38.1836,25308.0
2023-01-25 14:05:00,39.15,39.27,39.15,39.23,24376.0,38.1739,38.2909,38.1739,38.2519,24376.0
2023-01-25 14:10:00,39.23,39.31,39.23,39.31,303354.0,38.2519,38.3299,38.2519,38.3299,303354.0
2023-01-25 14:15:00,39.34,39.4,39.31,39.33,35304.0,38.3591,38.4176,38.3299,38.3494,35304.0
2023-01-25 14:20:00,39.34,39.38,39.26,39.3,26636.0,38.3591,38.3981,38.2811,38.3201,26636.0
2023-01-25 14:25:00,39.3,39.34,39.28,39.34,23474.0,38.3201,38.3591,38.3006,38.3591,23474.0
2023-01-25 14:30:00,39.33,39.34,39.21,39.21,45984.0,38.3494,38.3591,38.2324,38.2324,45984.0
2023-01-25 14:35:00,39.19,39.31,39.19,39.31,32420.0,38.2129,38.3299,38.2129,38.3299,32420.0
2023-01-25 14:40:00,39.3,39.38,39.29,39.38,16188.0,38.3201,38.3981,38.3104,38.3981,16188.0
2023-01-25 14:45:00,39.4,39.45,39.37,39.41,30882.0,38.4176,38.4664,38.3884,38.4274,30882.0
2023-01-25 14:50:00,39.4,39.45,39.4,39.44,216786.0,38.4176,38.4664,38.4176,38.4566,216786.0
2023-01-25 14:55:00,39.44,39.49,39.43,39.43,32338.0,38.4566,38.5054,38.4469,38.4469,32338.0
2023-01-25 15:00:00,39.42,39.54,39.41,39.54,24510.0,38.4371,38.5542,38.4274,38.5542,24510.0
2023-01-25 15:05:00,39.53,39.59,39.52,39.58,24392.0,38.5444,38.6029,38.5347,38.5932,24392.0
2023-01-25 15:10:00,39.59,39.6,39.51,39.51,32266.0,38.6029,38.6127,38.5249,38.5249,32266.0
2023-01-25 15:15:00,39.52,39.52,39.47,39.51,28770.0,38.5347,38.5347,38.4859,38.5249,28770.0
2023-01-25 15:20:00,39.51,39.57,39.51,39.55,36314.0,38.5249,38.5834,38.5249,38.5639,36314.0
2023-01-25 15:25:00,39.55,39.65,39.51,39.62,159718.0,38.5639,38.6614,38.5249,38.6322,159718.0
2023-01-25 15:30:00,39.63,39.63,39.57,39.62,55752.0,38.6419,38.6419,38.5834,38.6322,55752.0
2023-01-25 15:35:00,39.62,39.72,39.61,39.71,75628.0,38.6322,38.7297,38.6224,38.7199,75628.0
2023-01-25 15:40:00,39.71,39.76,39.63,39.66,130858.0,38.7199,38.7687,38.6419,38.6712,130858.0
2023-01-25 15:45:00,39.66,39.71,39.65,39.7,124780.0,38.6712,38.7199,38.6614,38.7102,124780.0
2023-01-25 15:50:00,39.7,39.7,39.59,39.63,262328.0,38.7102,38.7102,38.6029,38.6419,262328.0
2023-01-25 15:55:00,39.63,39.7,39.63,39.7,506044.0,38.6419,38.7102,38.6419,38.7102,506044.0
2023-01-26 09:30:00,39.77,39.84,39.63,39.7,133778.0,38.7784,38.8467,38.6419,38.7102,133778.0
2023-01-26 09:35:00,39.71,39.71,39.52,39.58,196194.0,38.7199,38.7199,38.5347,38.5932,196194.0
2023-01-26 09:40:00,39.58,39.65,39.44,39.45,47108.0,38.5932,38.6614,38.4566,38.4664,47108.0
2023-01-26 09:45:00,39.46,39.52,39.22,39.22,176718.0,38.4761,38.5347,38.2421,38.2421,176718.0
2023-01-26 09:50:00,39.2,39.37,39.2,39.27,41170.0,38.2226,38.3884,38.2226,38.2909,41170.0
2023-01-26 09:55:00,39.27,39.3,39.21,39.24,42346.0,38.2909,38.3201,38.2324,38.2616,42346.0
2023-01-26 10:00:00,39.27,39.27,39.13,39.25,37502.0,38.2909,38.2909,38.1544,38.2714,37502.0
2023-01-26 10:05:00,39.25,39.29,39.15,39.17,80402.0,38.2714,38.3104,38.1739,38.1934,80402.0
2023-01-26 10:10:00,39.17,39.32,39.15,39.25,41212.0,38.1934,38.3396,38.1739,38.2714,41212.0
2023-01-26 10:15:00,39.26,39.28,39.24,39.28,47948.0,38.2811,38.3006,38.2616,38.3006,47948.0
2023-01-26 10:20:00,39.28,39.3,39.19,39.3,33978.0,38.3006,38.3201,38.2129,38.3201,33978.0
2023-01-26 10:25:00,39.3,39.35,39.27,39.3,28088.0,38.3201,38.3689,38.2909,38.3201,28088.0
2023-01-26 10:30:00,39.29,39.34,39.23,39.33,90298.0,38.3104,38.3591,38.2519,38.3494,90298.0
2023-01-26 10:35:00,39.32,39.32,39.14,39.15,34942.0,38.3396,38.3396,38.1641,38.1739,34942.0
2023-01-26 10:40:00,39.13,39.2,39.13,39.13,40436.0,38.1544,38.2226,38.1544,38.1544,40436.0
2023-01-26 10:45:00,39.12,39.15,39.09,39.12,18454.0,38.1446,38.1739,38.1154,38.1446,18454.0
2023-01-26 10:50:00,39.1,39.1,38.99,39.0,139886.0,38.1251,38.1251,38.0179,38.0276,139886.0
2023-01-26 10:55:00,38.99,39.02,38.94,38.98,39696.0,38.0179,38.0471,37.9691,38.0081,39696.0
2023-01-26 11:00:00,38.98,39.1,38.94,39.05,33418.0,38.0081,38.1251,37.9691,38.0764,33418.0
2023-01-26 11:05:00,39.05,39.06,38.99,39.02,34402.0,38.0764,38.0861,38.0179,38.0471,34402.0
2023-01-26 11:10:00,39.06,39.1,38.99,39.04,35102.0,38.0861,38.1251,38.0179,38.0666,35102.0
2023-01-26 11:15:00,39.04,39.08,39.01,39.04,24000.0,38.0666,38.1056,38.0374,38.0666,24000.0
2023-01-26 11:20:00,39.04,39.04,38.94,38.94,34684.0,38.0666,38.0666,37.9691,37.9691,34684.0
2023-01-26 11:25:00,38.96,39.06,38.93,39.06,21178.0,37.9886,38.0861,37.9594,38.0861,21178.0
2023-01-26 11:30:00,39.05,39.05,39.02,39.03,17496.0,38.0764,38.0764,38.0471,38.0569,17496.0
2023-01-26 11:35:00,39.02,39.04,38.95,38.96,29514.0,38.0471,38.0666,37.9789,37.9886,29514.0
2023-01-26 11:40:00,38.97,39.05,38.95,39.03,21768.0,37.9984,38.0764,37.9789,38.0569,21768.0
2023-01-26 11:45:00,39.04,39.04,39.01,39.04,15968.0,38.0666,38.0666,38.0374,38.0666,15968.0
2023-01-26 11:50:00,39.03,39.05,38.99,39.01,22610.0,38.0569,38.0764,38.0179,38.0374,22610.0
2023-01-26 11:55:00,38.99,39.18,38.99,39.17,306104.0,38.0179,38.2031,38.0179,38.1934,306104.0
2023-01-26 12:00:00,39.19,39.23,39.16,39.17,18490.0,38.2129,38.2519,38.1836,38.1934,18490.0
2023-01-26 12:05:00,39.17,39.22,39.16,39.21,14528.0,38.1934,38.2421,38.1836,38.2324,14528.0
2023-01-26 12:10:00,39.21,39.27,39.21,39.22,13118.0,38.2324,38.2909,38.2324,38.2421,13118.0
2023-01-26 12:15:00,39.22,39.22,39.11,39.12,24296.0,38.2421,38.2421,38.1349,38.1446,24296.0
2023-01-26 12:20:00,39.13,39.19,39.12,39.16,15534.0,38.1544,38.2129,38.1446,38.1836,15534.0
2023-01-26 12:25:00,39.16,39.22,39.16,39.21,17664.0,38.1836,38.2421,38.1836,38.2324,17664.0
2023-01-26 12:30:00,39.21,39.24,39.15,39.15,24484.0,38.2324,38.2616,38.1739,38.1739,24484.0
2023-01-26 12:35:00,39.14,39.17,39.13,39.14,13038.0,38.1641,38.1934,38.1544,38.1641,13038.0
2023-01-26 12:40:00,39.13,39.16,39.09,39.12,25590.0,38.1544,38.1836,38.1154,38.1446,25590.0
2023-01-26 12:45:00,39.12,39.15,39.1,39.12,20742.0,38.1446,38.1739,38.1251,38.1446,20742.0
2023-01-26 12:50:00,39.13,39.19,39.13,39.17,19142.0,38.1544,38.2129,38.1544,38.1934,19142.0
2023-01-26 12:55:00,39.17,39.18,39.13,39.13,12288.0,38.1934,38.2031,38.1544,38.1544,12288.0
2023-01-26 13:00:00,39.15,39.19,39.11,39.11,20894.0,38.1739,38.2129,38.1349,38.1349,20894.0
2023-01-26 13:05:00,39.12,39.12,39.02,39.02,27944.0,38.1446,38.1446,38.0471,38.0471,27944.0
2023-01-26 13:10:00,39.02,39.07,39.02,39.06,24284.0,38.0471,38.0959,38.0471,38.0861,24284.0
2023-01-26 13:15:00,39.05,39.06,38.99,39.02,24066.0,38.0764,38.0861,38.0179,38.0471,24066.0
2023-01-26 13:20:00,39.02,39.08,39.02,39.07,13314.0,38.0471,38.1056,38.0471,38.0959,13314.0
2023-01-26 13:25:00,39.08,39.09,39.06,39.07,20008.0,38.1056,38.1154,38.0861,38.0959,20008.0
2023-01-26 13:30:00,39.07,39.1,39.07,39.1,14226.0,38.0959,38.1251,38.0959,38.1251,14226.0
2023-01-26 13:35:00,39.1,39.16,39.09,39.15,19054.0,38.1251,38.1836,38.1154,38.1739,19054.0
2023-01-26 13:40:00,39.15,39.16,39.12,39.13,17418.0,38.1739,38.1836,38.1446,38.1544,17418.0
2023-01-26 13:45:00,39.12,39.16,39.12,39.15,23020.0,38.1446,38.1836,38.1446,38.1739,23020.0
2023-01-26 13:50:00,39.16,39.17,39.13,39.13,18494.0,38.1836,38.1934,38.1544,38.1544,18494.0
2023-01-26 13:55:00,39.12,39.14,39.12,39.13,14262.0,38.1446,38.1641,38.1446,38.1544,14262.0
2023-01-26 14:00:00,39.13,39.13,39.09,39.1,21290.0,38.1544,38.1544,38.1154,38.1251,21290.0
2023-01-26 14:05:00,39.1,39.17,39.1,39.13,18548.0,38.1251,38.1934,38.1251,38.1544,18548.0
2023-01-26 14:10:00,39.14,39.17,39.13,39.16,13248.0,38.1641,38.1934,38.1544,38.1836,13248.0
2023-01-26 14:15:00,39.16,39.2,39.13,39.19,17846.0,38.1836,38.2226,38.1544,38.2129,17846.0
2023-01-26 14:20:00,39.18,39.2,39.16,39.19,17886.0,38.2031,38.2226,38.1836,38.2129,17886.0
2023-01-26 14:25:00,39.19,39.19,39.12,39.15,22724.0,38.2129,38.2129,38.1446,38.1739,22724.0
2023-01-26 14:30:00,39.15,39.21,39.13,39.19,22260.0,38.1739,38.2324,38.1544,38.2129,22260.0
2023-01-26 14:35:00,39.19,39.21,39.18,39.18,11440.0,38.2129,38.2324,38.2031,38.2031,11440.0
2023-01-26 14:40:00,39.18,39.23,39.18,39.2,20064.0,38.2031,38.2519,38.2031,38.2226,20064.0
2023-01-26 14:45:00,39.21,39.27,39.21,39.21,72642.0,38.2324,38.2909,38.2324,38.2324,72642.0
2023-01-26 14:50:00,39.21,39.21,39.16,39.19,38232.0,38.2324,38.2324,38.1836,38.2129,38232.0
2023-01-26 14:55:00,39.19,39.22,39.18,39.21,20086.0,38.2129,38.2421,38.2031,38.2324,20086.0
2023-01-26 15:00:00,39.2,39.21,39.18,39.19,21822.0,38.2226,38.2324,38.2031,38.2129,21822.0
2023-01-26 15:05:00,39.19,39.21,39.17,39.21,44518.0,38.2129,38.2324,38.1934,38.2324,44518.0
2023-01-26 15:10:00,39.21,39.23,39.2,39.21,23132.0,38.2324,38.2519,38.2226,38.2324,23132.0
2023-01-26 15:15:00,39.22,39.23,39.2,39.21,28000.0,38.2421,38.2519,38.2226,38.2324,28000.0
2023-01-26 15:20:00,39.21,39.26,39.21,39.26,30910.0,38.2324,38.2811,38.2324,38.2811,30910.0
2023-01-26 15:25:00,39.26,39.29,39.24,39.25,48774.0,38.2811,38.3104,38.2616,38.2714,48774.0
2023-01-26 15:30:00,39.24,39.27,39.24,39.26,49918.0,38.2616,38.2909,38.2616,38.2811,49918.0
2023-01-26 15:35:00,39.25,39.25,39.2,39.21,59336.0,38.2714,38.2714,38.2226,38.2324,59336.0
2023-01-26 15:40:00,39.22,39.24,39.13,39.13,62268.0,38.2421,38.2616,38.1544,38.1544,62268.0
2023-01-26 15:45:00,39.13,39.13,39.07,39.09,85102.0,38.1544,38.1544,38.0959,38.1154,85102.0
2023-01-26 15:50:00,39.09,39.12,39.06,39.1,161514.0,38.1154,38.1446,38.0861,38.1251,161514.0
2023-01-26 15:55:00,39.11,39.21,39.1,39.19,280158.0,38.1349,38.2324,38.1251,38.2129,280158.0
2023-01-27 09:30:00,38.77,39.04,38.63,38.65,61794.0,37.8034,38.0666,37.6668,37.6863,61794.0
2023-01-27 09:35:00,38.66,38.69,38.58,38.63,42906.0,37.6961,37.7253,37.6181,37.6668,42906.0
2023-01-27 09:40:00,38.65,38.73,38.62,38.67,35648.0,37.6863,37.7643,37.6571,37.7058,35648.0
2023-01-27 09:45:00,38.67,38.83,38.67,38.83,52442.0,37.7058,37.8619,37.7058,37.8619,52442.0
2023-01-27 09:50:00,38.83,38.9,38.76,38.85,164974.0,37.8619,37.9301,37.7936,37.8814,164974.0
2023-01-27 09:55:00,38.85,38.85,38.77,38.78,45192.0,37.8814,37.8814,37.8034,37.8131,45192.0
2023-01-27 10:00:00,38.8,38.96,38.74,38.96,19572.0,37.8326,37.9886,37.7741,37.9886,19572.0
2023-01-27 10:05:00,38.97,39.03,38.95,38.99,18270.0,37.9984,38.0569,37.9789,38.0179,18270.0
2023-01-27 10:10:00,38.99,39.06,38.99,39.03,25960.0,38.0179,38.0861,38.0179,38.0569,25960.0
2023-01-27 10:15:00,39.03,39.08,38.99,39.07,60690.0,38.0569,38.1056,38.0179,38.0959,60690.0
2023-01-27 10:20:00,39.06,39.07,38.9,38.93,27294.0,38.0861,38.0959,37.9301,37.9594,27294.0
2023-01-27 10:25:00,38.93,39.02,38.91,39.02,17394.0,37.9594,38.0471,37.9399,38.0471,17394.0
2023-01-27 10:30:00,39.02,39.1,39.02,39.04,23172.0,38.0471,38.1251,38.0471,38.0666,23172.0
2023-01-27 10:35:00,39.04,39.05,39.0,39.0,18804.0,38.0666,38.0764,38.0276,38.0276,18804.0
2023-01-27 10:40:00,39.0,39.05,38.99,39.04,34872.0,38.0276,38.0764,38.0179,38.0666,34872.0
2023-01-27 10:45:00,39.03,39.04,38.97,39.01,19888.0,38.0569,38.0666,37.9984,38.0374,19888.0
2023-01-27 10:50:00,39.02,39.06,39.0,39.02,29960.0,38.0471,38.0861,38.0276,38.0471,29960.0
2023-01-27 10:55:00,39.02,39.1,38.96,39.08,23622.0,38.0471,38.1251,37.9886,38.1056,23622.0
2023-01-27 11:00:00,39.07,39.1,39.03,39.07,21624.0,38.0959,38.1251,38.0569,38.0959,21624.0
2023-01-27 11:05:00,39.07,39.12,39.06,39.07,22646.0,38.0959,38.1446,38.0861,38.0959,22646.0
2023-01-27 11:10:00,39.07,39.1,39.06,39.09,35858.0,38.0959,38.1251,38.0861,38.1154,35858.0
2023-01-27 11:15:00,39.09,39.1,39.04,39.06,22504.0,38.1154,38.1251,38.0666,38.0861,22504.0
2023-01-27 11:20:00,39.06,39.13,39.06,39.13,26006.0,38.0861,38.1544,38.0861,38.1544,26006.0
2023-01-27 11:25:00,39.13,39.15,39.1,39.14,21642.0,38.1544,38.1739,38.1251,38.1641,21642.0
2023-01-27 11:30:00,39.13,39.21,39.12,39.21,20860.0,38.1544,38.2324,38.1446,38.2324,20860.0
2023-01-27 11:35:00,39.22,39.27,39.19,39.27,22046.0,38.2421,38.2909,38.2129,38.2909,22046.0
2023-01-27 11:40:00,39.26,39.27,39.22,39.23,22706.0,38.2811,38.2909,38.2421,38.2519,22706.0
2023-01-27 11:45:00,39.24,39.28,39.22,39.27,20450.0,38.2616,38.3006,38.2421,38.2909,20450.0
2023-01-27 11:50:00,39.27,39.32,39.27,39.28,32022.0,38.2909,38.3396,38.2909,38.3006,32022.0
2023-01-27 11:55:00,39.28,39.32,39.27,39.27,23182.0,38.3006,38.3396,38.2909,38.2909,23182.0
2023-01-27 12:00:00,39.27,39.27,39.17,39.17,14646.0,38.2909,38.2909,38.1934,38.1934,14646.0
2023-01-27 12:05:00,39.15,39.18,39.13,39.17,21362.0,38.1739,38.2031,38.1544,38.1934,21362.0
2023-01-27 12:10:00,39.16,39.21,39.16,39.2,15314.0,38.1836,38.2324,38.1836,38.2226,15314.0
2023-01-27 12:15:00,39.21,39.26,39.21,39.26,14298.0,38.2324,38.2811,38.2324,38.2811,14298.0
2023-01-27 12:20:00,39.26,39.26,39.23,39.24,16350.0,38.2811,38.2811,38.2519,38.2616,16350.0
2023-01-27 12:25:00,39.24,39.32,39.24,39.31,32342.0,38.2616,38.3396,38.2616,38.3299,32342.0
2023-01-27 12:30:00,39.31,39.35,39.31,39.35,21014.0,38.3299,38.3689,38.3299,38.3689,21014.0
2023-01-27 12:35:00,39.35,39.38,39.35,39.37,26942.0,38.3689,38.3981,38.3689,38.3884,26942.0
2023-01-27 12:40:00,39.37,39.38,39.32,39.32,15458.0,38.3884,38.3981,38.3396,38.3396,15458.0
2023-01-27 12:45:00,39.32,39.38,39.32,39.37,18538.0,38.3396,38.3981,38.3396,38.3884,18538.0
2023-01-27 12:50:00,39.38,39.43,39.36,39.41,30184.0,38.3981,38.4469,38.3786,38.4274,30184.0
2023-01-27 12:55:00,39.42,39.45,39.41,39.45,20796.0,38.4371,38.4664,38.4274,38.4664,20796.0
2023-01-27 13:00:00,39.45,39.48,39.35,39.37,27648.0,38.4664,38.4956,38.3689,38.3884,27648.0
2023-01-27 13:05:00,39.37,39.44,39.37,39.44,23094.0,38.3884,38.4566,38.3884,38.4566,23094.0
2023-01-27 13:10:00,39.44,39.44,39.39,39.4,22548.0,38.4566,38.4566,38.4079,38.4176,22548.0
2023-01-27 13:15:00,39.39,39.41,39.32,39.41,35072.0,38.4079,38.4274,38.3396,38.4274,35072.0
2023-01-27 13:20:00,39.4,39.43,39.38,39.41,25566.0,38.4176,38.4469,38.3981,38.4274,25566.0
2023-01-27 13:25:00,39.41,39.45,39.4,39.44,19850.0,38.4274,38.4664,38.4176,38.4566,19850.0
2023-01-27 13:30:00,39.45,39.48,39.45,39.48,17602.0,38.4664,38.4956,38.4664,38.4956,17602.0
2023-01-27 13:35:00,39.48,39.52,39.45,39.51,22620.0,38.4956,38.5347,38.4664,38.5249,22620.0
2023-01-27 13:40:00,39.51,39.51,39.45,39.49,22274.0,38.5249,38.5249,38.4664,38.5054,22274.0
2023-01-27 13:45:00,39.49,39.49,39.44,39.46,24650.0,38.5054,38.5054,38.4566,38.4761,24650.0
2023-01-27 13:50:00,39.45,39.45,39.43,39.43,10910.0,38.4664,38.4664,38.4469,38.4469,10910.0
2023-01-27 13:55:00,39.42,39.42,39.34,39.4,19792.0,38.4371,38.4371,38.3591,38.4176,19792.0
2023-01-27 14:00:00,39.4,39.48,39.4,39.46,27426.0,38.4176,38.4956,38.4176,38.4761,27426.0
2023-01-27 14:05:00,39.46,39.47,39.41,39.44,17488.0,38.4761,38.4859,38.4274,38.4566,17488.0
2023-01-27 14:10:00,39.44,39.45,39.38,39.39,20490.0,38.4566,38.4664,38.3981,38.4079,20490.0
2023-01-27 14:15:00,39.38,39.42,39.35,39.36,16422.0,38.3981,38.4371,38.3689,38.3786,16422.0
2023-01-27 14:20:00,39.37,39.38,39.34,39.37,11388.0,38.3884,38.3981,38.3591,38.3884,11388.0
2023-01-27 14:25:00,39.37,39.44,39.37,39.44,17032.0,38.3884,38.4566,38.3884,38.4566,17032.0
2023-01-27 14:30:00,39.44,39.52,39.44,39.49,39990.0,38.4566,38.5347,38.4566,38.5054,39990.0
2023-01-27 14:35:00,39.49,39.6,39.49,39.59,27428.0,38.5054,38.6127,38.5054,38.6029,27428.0
2023-01-27 14:40:00,39.58,39.6,39.53,39.56,38106.0,38.5932,38.6127,38.5444,38.5737,38106.0
2023-01-27 14:45:00,39.55,39.63,39.55,39.63,44870.0,38.5639,38.6419,38.5639,38.6419,44870.0
2023-01-27 14:50:00,39.63,39.64,39.6,39.62,39802.0,38.6419,38.6517,38.6127,38.6322,39802.0
2023-01-27 14:55:00,39.62,39.63,39.58,39.59,36678.0,38.6322,38.6419,38.5932,38.6029,36678.0
2023-01-27 15:00:00,39.6,39.63,39.6,39.61,42748.0,38.6127,38.6419,38.6127,38.6224,42748.0
2023-01-27 15:05:00,39.61,39.69,39.6,39.68,51230.0,38.6224,38.7004,38.6127,38.6907,51230.0
2023-01-27 15:10:00,39.68,39.7,39.56,39.57,87020.0,38.6907,38.7102,38.5737,38.5834,87020.0
2023-01-27 15:15:00,39.57,39.6,39.52,39.52,49586.0,38.5834,38.6127,38.5347,38.5347,49586.0
2023-01-27 15:20:00,39.53,39.55,39.46,39.54,46000.0,38.5444,38.5639,38.4761,38.5542,46000.0
2023-01-27 15:25:00,39.54,39.56,39.51,39.56,46330.0,38.5542,38.5737,38.5249,38.5737,46330.0
2023-01-27 15:30:00,39.56,39.6,39.54,39.59,64442.0,38.5737,38.6127,38.5542,38.6029,64442.0
2023-01-27 15:35:00,39.59,39.6,39.54,39.55,46674.0,38.6029,38.6127,38.5542,38.5639,46674.0
2023-01-27 15:40:00,39.55,39.59,39.49,39.51,73584.0,38.5639,38.6029,38.5054,38.5249,73584.0
2023-01-27 15:45:00,39.51,39.51,39.41,39.44,168654.0,38.5249,38.5249,38.4274,38.4566,168654.0
2023-01-27 15:50:00,39.43,39.43,39.25,39.29,176232.0,38.4469,38.4469,38.2714,38.3104,176232.0
2023-01-27 15:55:00,39.29,39.33,39.24,39.33,403850.0,38.3104,38.3494,38.2616,38.3494,403850.0
2023-01-30 09:30:00,39.11,39.17,39.06,39.15,77246.0,38.1349,38.1934,38.0861,38.1739,77246.0
2023-01-30 09:35:00,39.18,39.38,39.1,39.37,20226.0,38.2031,38.3981,38.1251,38.3884,20226.0
2023-01-30 09:40:00,39.38,39.4,39.34,39.38,17150.0,38.3981,38.4176,38.3591,38.3981,17150.0
2023-01-30 09:45:00,39.38,39.49,39.38,39.49,33734.0,38.3981,38.5054,38.3981,38.5054,33734.0
2023-01-30 09:50:00,39.49,39.49,39.35,39.35,25320.0,38.5054,38.5054,38.3689,38.3689,25320.0
2023-01-30 09:55:00,39.37,39.43,39.35,39.39,12728.0,38.3884,38.4469,38.3689,38.4079,12728.0
2023-01-30 10:00:00,39.4,39.44,39.37,39.44,17898.0,38.4176,38.4566,38.3884,38.4566,17898.0
2023-01-30 10:05:00,39.45,39.45,39.36,39.4,18054.0,38.4664,38.4664,38.3786,38.4176,18054.0
2023-01-30 10:10:00,39.41,39.42,39.33,39.36,20844.0,38.4274,38.4371,38.3494,38.3786,20844.0
2023-01-30 10:15:00,39.35,39.36,39.27,39.3,16578.0,38.3689,38.3786,38.2909,38.3201,16578.0
2023-01-30 10:20:00,39.31,39.32,39.26,39.26,22746.0,38.3299,38.3396,38.2811,38.2811,22746.0
2023-01-30 10:25:00,39.26,39.29,39.22,39.29,16976.0,38.2811,38.3104,38.2421,38.3104,16976.0
2023-01-30 10:30:00,39.3,39.3,39.17,39.18,18312.0,38.3201,38.3201,38.1934,38.2031,18312.0
2023-01-30 10:35:00,39.17,39.19,39.13,39.15,16742.0,38.1934,38.2129,38.1544,38.1739,16742.0
2023-01-30 10:40:00,39.15,39.16,39.07,39.08,13504.0,38.1739,38.1836,38.0959,38.1056,13504.0
2023-01-30 10:45:00,39.07,39.07,39.01,39.06,26012.0,38.0959,38.0959,38.0374,38.0861,26012.0
2023-01-30 10:50:00,39.06,39.09,39.02,39.05,26784.0,38.0861,38.1154,38.0471,38.0764,26784.0
2023-01-30 10:55:00,39.05,39.16,39.03,39.15,29316.0,38.0764,38.1836,38.0569,38.1739,29316.0
2023-01-30 11:00:00,39.13,39.18,39.12,39.18,21162.0,38.1544,38.2031,38.1446,38.2031,21162.0
2023-01-30 11:05:00,39.18,39.18,39.12,39.14,14462.0,38.2031,38.2031,38.1446,38.1641,14462.0
2023-01-30 11:10:00,39.15,39.25,39.15,39.21,18654.0,38.1739,38.2714,38.1739,38.2324,18654.0
2023-01-30 11:15:00,39.2,39.24,39.2,39.22,16536.0,38.2226,38.2616,38.2226,38.2421,16536.0
2023-01-30 11:20:00,39.22,39.23,39.19,39.21,22132.0,38.2421,38.2519,38.2129,38.2324,22132.0
2023-01-30 11:25:00,39.2,39.24,39.16,39.24,16328.0,38.2226,38.2616,38.1836,38.2616,16328.0
2023-01-30 11:30:00,39.24,39.29,39.21,39.22,20160.0,38.2616,38.3104,38.2324,38.2421,20160.0
2023-01-30 11:35:00,39.22,39.24,39.19,39.21,21544.0,38.2421,38.2616,38.2129,38.2324,21544.0
2023-01-30 11:40:00,39.21,39.21,39.17,39.18,12764.0,38.2324,38.2324,38.1934,38.2031,12764.0
2023-01-30 11:45:00,39.17,39.22,39.16,39.2,12818.0,38.1934,38.2421,38.1836,38.2226,12818.0
2023-01-30 11:50:00,39.2,39.21,39.17,39.2,11248.0,38.2226,38.2324,38.1934,38.2226,11248.0
2023-01-30 11:55:00,39.19,39.27,39.18,39.27,4532.0,38.2129,38.2909,38.2031,38.2909,4532.0
2023-01-30 12:00:00,39.27,39.33,39.26,39.31,16556.0,38.2909,38.3494,38.2811,38.3299,16556.0
2023-01-30 12:05:00,39.31,39.32,39.29,39.3,9620.0,38.3299,38.3396,38.3104,38.3201,9620.0
2023-01-30 12:10:00,39.3,39.33,39.29,39.33,7008.0,38.3201,38.3494,38.3104,38.3494,7008.0
2023-01-30 12:15:00,39.33,39.35,39.31,39.32,9518.0,38.3494,38.3689,38.3299,38.3396,9518.0
2023-01-30 12:20:00,39.32,39.32,39.27,39.27,8494.0,38.3396,38.3396,38.2909,38.2909,8494.0
2023-01-30 12:25:00,39.27,39.29,39.23,39.28,14120.0,38.2909,38.3104,38.2519,38.3006,14120.0
2023-01-30 12:30:00,39.29,39.3,39.24,39.26,10826.0,38.3104,38.3201,38.2616,38.2811,10826.0
2023-01-30 12:35:00,39.25,39.26,39.23,39.24,9520.0,38.2714,38.2811,38.2519,38.2616,9520.0
2023-01-30 12:40:00,39.24,39.3,39.24,39.28,13124.0,38.2616,38.3201,38.2616,38.3006,13124.0
2023-01-30 12:45:00,39.28,39.28,39.22,39.23,10174.0,38.3006,38.3006,38.2421,38.2519,10174.0
2023-01-30 12:50:00,39.23,39.29,39.22,39.27,14008.0,38.2519,38.3104,38.2421,38.2909,14008.0
2023-01-30 12:55:00,39.26,39.27,39.22,39.27,10434.0,38.2811,38.2909,38.2421,38.2909,10434.0
2023-01-30 13:00:00,39.24,39.26,39.23,39.25,12676.0,38.2616,38.2811,38.2519,38.2714,12676.0
2023-01-30 13:05:00,39.24,39.26,39.24,39.26,7556.0,38.2616,38.2811,38.2616,38.2811,7556.0
2023-01-30 13:10:00,39.27,39.28,39.26,39.26,7042.0,38.2909,38.3006,38.2811,38.2811,7042.0
2023-01-30 13:15:00,39.27,39.35,39.24,39.32,13218.0,38.2909,38.3689,38.2616,38.3396,13218.0
2023-01-30 13:20:00,39.33,39.34,39.29,39.34,8604.0,38.3494,38.3591,38.3104,38.3591,8604.0
2023-01-30 13:25:00,39.33,39.34,39.29,39.29,9534.0,38.3494,38.3591,38.3104,38.3104,9534.0
2023-01-30 13:30:00,39.27,39.28,39.25,39.28,6328.0,38.2909,38.3006,38.2714,38.3006,6328.0
2023-01-30 13:35:00,39.27,39.29,39.26,39.28,9080.0,38.2909,38.3104,38.2811,38.3006,9080.0
2023-01-30 13:40:00,39.27,39.27,39.24,39.27,8514.0,38.2909,38.2909,38.2616,38.2909,8514.0
2023-01-30 13:45:00,39.27,39.28,39.24,39.28,8576.0,38.2909,38.3006,38.2616,38.3006,8576.0
2023-01-30 13:50:00,39.27,39.28,39.24,39.26,5496.0,38.2909,38.3006,38.2616,38.2811,5496.0
2023-01-30 13:55:00,39.27,39.28,39.22,39.26,8460.0,38.2909,38.3006,38.2421,38.2811,8460.0
2023-01-30 14:00:00,39.24,39.25,39.22,39.24,6522.0,38.2616,38.2714,38.2421,38.2616,6522.0
2023-01-30 14:05:00,39.24,39.24,39.18,39.18,8512.0,38.2616,38.2616,38.2031,38.2031,8512.0
2023-01-30 14:10:00,39.18,39.2,39.15,39.17,10426.0,38.2031,38.2226,38.1739,38.1934,10426.0
2023-01-30 14:15:00,39.17,39.17,39.13,39.14,6862.0,38.1934,38.1934,38.1544,38.1641,6862.0
2023-01-30 14:20:00,39.14,39.16,39.07,39.08,6896.0,38.1641,38.1836,38.0959,38.1056,6896.0
2023-01-30 14:25:00,39.09,39.1,39.08,39.1,4980.0,38.1154,38.1251,38.1056,38.1251,4980.0
2023-01-30 14:30:00,39.09,39.1,39.07,39.09,13030.0,38.1154,38.1251,38.0959,38.1154,13030.0
2023-01-30 14:35:00,39.08,39.1,39.06,39.1,11352.0,38.1056,38.1251,38.0861,38.1251,11352.0
2023-01-30 14:40:00,39.1,39.1,39.06,39.08,11050.0,38.1251,38.1251,38.0861,38.1056,11050.0
2023-01-30 14:45:00,39.08,39.09,39.05,39.06,7200.0,38.1056,38.1154,38.0764,38.0861,7200.0
2023-01-30 14:50:00,39.05,39.07,39.05,39.06,10974.0,38.0764,38.0959,38.0764,38.0861,10974.0
2023-01-30 14:55:00,39.06,39.08,39.04,39.07,12070.0,38.0861,38.1056,38.0666,38.0959,12070.0
2023-01-30 15:00:00,39.1,39.13,39.09,39.12,11874.0,38.1251,38.1544,38.1154,38.1446,11874.0
2023-01-30 15:05:00,39.12,39.12,39.06,39.1,14270.0,38.1446,38.1446,38.0861,38.1251,14270.0
2023-01-30 15:10:00,39.09,39.13,39.09,39.1,17008.0,38.1154,38.1544,38.1154,38.1251,17008.0
2023-01-30 15:15:00,39.09,39.09,39.05,39.08,22586.0,38.1154,38.1154,38.0764,38.1056,22586.0
2023-01-30 15:20:00,39.08,39.1,39.07,39.09,12446.0,38.1056,38.1251,38.0959,38.1154,12446.0
2023-01-30 15:25:00,39.08,39.09,39.05,39.08,14816.0,38.1056,38.1154,38.0764,38.1056,14816.0
2023-01-30 15:30:00,39.08,39.13,39.06,39.12,23932.0,38.1056,38.1544,38.0861,38.1446,23932.0
2023-01-30 15:35:00,39.12,39.18,39.12,39.17,18944.0,38.1446,38.2031,38.1446,38.1934,18944.0
2023-01-30 15:40:00,39.17,39.18,39.13,39.16,23342.0,38.1934,38.2031,38.1544,38.1836,23342.0
2023-01-30 15:45:00,39.16,39.18,39.13,39.15,40252.0,38.1836,38.2031,38.1544,38.1739,40252.0
2023-01-30 15:50:00,39.13,39.21,39.13,39.18,79180.0,38.1544,38.2324,38.1544,38.2031,79180.0
2023-01-30 15:55:00,39.18,39.18,39.13,39.15,190010.0,38.2031,38.2031,38.1544,38.1739,190010.0
2023-01-31 09:30:00,39.14,39.21,39.0,39.18,41436.0,38.1641,38.2324,38.0276,38.2031,41436.0
2023-01-31 09:35:00,39.18,39.23,39.13,39.23,17828.0,38.2031,38.2519,38.1544,38.2519,17828.0
2023-01-31 09:40:00,39.24,39.3,39.2,39.24,25936.0,38.2616,38.3201,38.2226,38.2616,25936.0
2023-01-31 09:45:00,39.22,39.25,39.15,39.17,13406.0,38.2421,38.2714,38.1739,38.1934,13406.0
2023-01-31 09:50:00,39.15,39.23,39.13,39.21,28028.0,38.1739,38.2519,38.1544,38.2324,28028.0
2023-01-31 09:55:00,39.21,39.28,39.18,39.19,14252.0,38.2324,38.3006,38.2031,38.2129,14252.0
2023-01-31 10:00:00,39.21,39.27,39.19,39.25,41336.0,38.2324,38.2909,38.2129,38.2714,41336.0
2023-01-31 10:05:00,39.24,39.38,39.23,39.27,56350.0,38.2616,38.3981,38.2519,38.2909,56350.0
2023-01-31 10:10:00,39.24,39.43,39.23,39.43,34600.0,38.2616,38.4469,38.2519,38.4469,34600.0
2023-01-31 10:15:00,39.44,39.49,39.38,39.4,25564.0,38.4566,38.5054,38.3981,38.4176,25564.0
2023-01-31 10:20:00,39.41,39.44,39.35,39.44,16244.0,38.4274,38.4566,38.3689,38.4566,16244.0
2023-01-31 10:25:00,39.45,39.46,39.38,39.46,17522.0,38.4664,38.4761,38.3981,38.4761,17522.0
2023-01-31 10:30:00,39.48,39.49,39.42,39.45,17358.0,38.4956,38.5054,38.4371,38.4664,17358.0
2023-01-31 10:35:00,39.45,39.45,39.42,39.42,9662.0,38.4664,38.4664,38.4371,38.4371,9662.0
2023-01-31 10:40:00,39.43,39.44,39.37,39.38,16194.0,38.4469,38.4566,38.3884,38.3981,16194.0
2023-01-31 10:45:00,39.38,39.4,39.32,39.34,14078.0,38.3981,38.4176,38.3396,38.3591,14078.0
2023-01-31 10:50:00,39.35,39.38,39.34,39.35,9614.0,38.3689,38.3981,38.3591,38.3689,9614.0
2023-01-31 10:55:00,39.37,39.41,39.37,39.41,45408.0,38.3884,38.4274,38.3884,38.4274,45408.0
2023-01-31 11:00:00,39.42,39.45,39.37,39.38,27210.0,38.4371,38.4664,38.3884,38.3981,27210.0
2023-01-31 11:05:00,39.38,39.42,39.38,39.41,21450.0,38.3981,38.4371,38.3981,38.4274,21450.0
2023-01-31 11:10:00,39.41,39.44,39.38,39.42,17542.0,38.4274,38.4566,38.3981,38.4371,17542.0
2023-01-31 11:15:00,39.42,39.44,39.38,39.41,20220.0,38.4371,38.4566,38.3981,38.4274,20220.0
2023-01-31 11:20:00,39.41,39.45,39.39,39.43,21140.0,38.4274,38.4664,38.4079,38.4469,21140.0
2023-01-31 11:25:00,39.42,39.5,39.4,39.47,26954.0,38.4371,38.5151,38.4176,38.4859,26954.0
2023-01-31 11:30:00,39.48,39.52,39.47,39.48,15322.0,38.4956,38.5347,38.4859,38.4956,15322.0
2023-01-31 11:35:00,39.49,39.52,39.47,39.49,29846.0,38.5054,38.5347,38.4859,38.5054,29846.0
2023-01-31 11:40:00,39.49,39.57,39.49,39.52,18270.0,38.5054,38.5834,38.5054,38.5347,18270.0
2023-01-31 11:45:00,39.51,39.57,39.51,39.57,15568.0,38.5249,38.5834,38.5249,38.5834,15568.0
2023-01-31 11:50:00,39.56,39.62,39.55,39.6,38002.0,38.5737,38.6322,38.5639,38.6127,38002.0
2023-01-31 11:55:00,39.6,39.65,39.6,39.6,17840.0,38.6127,38.6614,38.6127,38.6127,17840.0
2023-01-31 12:00:00,39.58,39.59,39.52,39.55,14270.0,38.5932,38.6029,38.5347,38.5639,14270.0
2023-01-31 12:05:00,39.55,39.55,39.52,39.55,11850.0,38.5639,38.5639,38.5347,38.5639,11850.0
2023-01-31 12:10:00,39.56,39.57,39.48,39.49,21418.0,38.5737,38.5834,38.4956,38.5054,21418.0
2023-01-31 12:15:00,39.49,39.59,39.49,39.57,26846.0,38.5054,38.6029,38.5054,38.5834,26846.0
2023-01-31 12:20:00,39.57,39.57,39.52,39.56,29452.0,38.5834,38.5834,38.5347,38.5737,29452.0
2023-01-31 12:25:00,39.56,39.57,39.54,39.54,19192.0,38.5737,38.5834,38.5542,38.5542,19192.0
2023-01-31 12:30:00,39.53,39.56,39.52,39.53,23076.0,38.5444,38.5737,38.5347,38.5444,23076.0
2023-01-31 12:35:00,39.52,39.56,39.52,39.54,11734.0,38.5347,38.5737,38.5347,38.5542,11734.0
2023-01-31 12:40:00,39.56,39.58,39.56,39.58,4640.0,38.5737,38.5932,38.5737,38.5932,4640.0
2023-01-31 12:45:00,39.58,39.59,39.55,39.56,10366.0,38.5932,38.6029,38.5639,38.5737,10366.0
2023-01-31 12:50:00,39.56,39.56,39.52,39.54,6570.0,38.5737,38.5737,38.5347,38.5542,6570.0
2023-01-31 12:55:00,39.54,39.54,39.51,39.51,5866.0,38.5542,38.5542,38.5249,38.5249,5866.0
2023-01-31 13:00:00,39.52,39.54,39.51,39.52,8352.0,38.5347,38.5542,38.5249,38.5347,8352.0
2023-01-31 13:05:00,39.52,39.54,39.52,39.53,32150.0,38.5347,38.5542,38.5347,38.5444,32150.0
2023-01-31 13:10:00,39.52,39.54,39.5,39.52,7610.0,38.5347,38.5542,38.5151,38.5347,7610.0
2023-01-31 13:15:00,39.52,39.54,39.51,39.52,8122.0,38.5347,38.5542,38.5249,38.5347,8122.0
2023-01-31 13:20:00,39.52,39.53,39.49,39.49,8388.0,38.5347,38.5444,38.5054,38.5054,8388.0
2023-01-31 13:25:00,39.49,39.55,39.49,39.54,26490.0,38.5054,38.5639,38.5054,38.5542,26490.0
2023-01-31 13:30:00,39.55,39.57,39.55,39.56,7874.0,38.5639,38.5834,38.5639,38.5737,7874.0
2023-01-31 13:35:00,39.55,39.56,39.52,39.54,15206.0,38.5639,38.5737,38.5347,38.5542,15206.0
2023-01-31 13:40:00,39.55,39.6,39.55,39.58,18460.0,38.5639,38.6127,38.5639,38.5932,18460.0
2023-01-31 13:45:00,39.58,39.71,39.58,39.7,18818.0,38.5932,38.7199,38.5932,38.7102,18818.0
2023-01-31 13:50:00,39.7,39.73,39.7,39.72,16946.0,38.7102,38.7394,38.7102,38.7297,16946.0
2023-01-31 13:55:00,39.72,39.74,39.69,39.7,35772.0,38.7297,38.7492,38.7004,38.7102,35772.0
2023-01-31 14:00:00,39.7,39.72,39.69,39.69,25546.0,38.7102,38.7297,38.7004,38.7004,25546.0
2023-01-31 14:05:00,39.7,39.74,39.7,39.74,21710.0,38.7102,38.7492,38.7102,38.7492,21710.0
2023-01-31 14:10:00,39.74,39.77,39.72,39.74,15372.0,38.7492,38.7784,38.7297,38.7492,15372.0
2023-01-31 14:15:00,39.74,39.77,39.74,39.74,27884.0,38.7492,38.7784,38.7492,38.7492,27884.0
2023-01-31 14:20:00,39.76,39.76,39.71,39.71,7054.0,38.7687,38.7687,38.7199,38.7199,7054.0
2023-01-31 14:25:00,39.7,39.73,39.69,39.73,16870.0,38.7102,38.7394,38.7004,38.7394,16870.0
2023-01-31 14:30:00,39.73,39.77,39.71,39.76,28748.0,38.7394,38.7784,38.7199,38.7687,28748.0
2023-01-31 14:35:00,39.76,39.76,39.68,39.68,19854.0,38.7687,38.7687,38.6907,38.6907,19854.0
2023-01-31 14:40:00,39.69,39.74,39.68,39.73,10564.0,38.7004,38.7492,38.6907,38.7394,10564.0
2023-01-31 14:45:00,39.74,39.74,39.7,39.73,9688.0,38.7492,38.7492,38.7102,38.7394,9688.0
2023-01-31 14:50:00,39.73,39.75,39.72,39.73,15378.0,38.7394,38.7589,38.7297,38.7394,15378.0
2023-01-31 14:55:00,39.74,39.74,39.71,39.73,15884.0,38.7492,38.7492,38.7199,38.7394,15884.0
2023-01-31 15:00:00,39.73,39.74,39.72,39.74,8122.0,38.7394,38.7492,38.7297,38.7492,8122.0
2023-01-31 15:05:00,39.73,39.74,39.71,39.71,13988.0,38.7394,38.7492,38.7199,38.7199,13988.0
2023-01-31 15:10:00,39.71,39.71,39.63,39.65,16938.0,38.7199,38.7199,38.6419,38.6614,16938.0
2023-01-31 15:15:00,39.65,39.66,39.6,39.6,10536.0,38.6614,38.6712,38.6127,38.6127,10536.0
2023-01-31 15:20:00,39.6,39.64,39.58,39.59,18894.0,38.6127,38.6517,38.5932,38.6029,18894.0
2023-01-31 15:25:00,39.59,39.61,39.55,39.56,20130.0,38.6029,38.6224,38.5639,38.5737,20130.0
2023-01-31 15:30:00,39.56,39.66,39.56,39.66,25134.0,38.5737,38.6712,38.5737,38.6712,25134.0
2023-01-31 15:35:00,39.66,39.69,39.63,39.67,30068.0,38.6712,38.7004,38.6419,38.6809,30068.0
2023-01-31 15:40:00,39.67,39.72,39.67,39.72,35674.0,38.6809,38.7297,38.6809,38.7297,35674.0
2023-01-31 15:45:00,39.72,39.78,39.72,39.77,52998.0,38.7297,38.7882,38.7297,38.7784,52998.0
2023-01-31 15:50:00,39.77,39.87,39.76,39.87,74060.0,38.7784,38.8759,38.7687,38.8759,74060.0
2023-01-31 15:55:00,39.87,39.9,39.83,39.88,216508.0,38.8759,38.9052,38.8369,38.8857,216508.0
2023-02-01 09:30:00,39.75,39.83,39.71,39.73,39482.0,38.7589,38.8369,38.7199,38.7394,39482.0
2023-02-01 09:35:00,39.74,39.93,39.71,39.91,21344.0,38.7492,38.9344,38.7199,38.9149,21344.0
2023-02-01 09:40:00,39.91,39.93,39.87,39.9,11900.0,38.9149,38.9344,38.8759,38.9052,11900.0
2023-02-01 09:45:00,39.85,40.22,39.85,40.21,125208.0,38.8564,39.2172,38.8564,39.2074,125208.0
2023-02-01 09:50:00,40.21,40.28,40.21,40.28,39042.0,39.2074,39.2757,39.2074,39.2757,39042.0
2023-02-01 09:55:00,40.29,40.35,40.23,40.32,23190.0,39.2855,39.344,39.2269,39.3147,23190.0
2023-02-01 10:00:00,40.3,40.33,40.08,40.09,33404.0,39.2952,39.3245,39.0807,39.0904,33404.0
2023-02-01 10:05:00,40.09,40.22,40.06,40.22,170486.0,39.0904,39.2172,39.0612,39.2172,170486.0
2023-02-01 10:10:00,40.22,40.24,40.13,40.19,51954.0,39.2172,39.2367,39.1294,39.1879,51954.0
2023-02-01 10:15:00,40.19,40.25,40.15,40.23,51646.0,39.1879,39.2464,39.1489,39.2269,51646.0
2023-02-01 10:20:00,40.24,40.28,40.19,40.28,40256.0,39.2367,39.2757,39.1879,39.2757,40256.0
2023-02-01 10:25:00,40.29,40.31,40.24,40.25,36144.0,39.2855,39.305,39.2367,39.2464,36144.0
2023-02-01 10:30:00,40.25,40.25,40.21,40.23,39746.0,39.2464,39.2464,39.2074,39.2269,39746.0
2023-02-01 10:35:00,40.23,40.23,40.18,40.18,11050.0,39.2269,39.2269,39.1782,39.1782,11050.0
2023-02-01 10:40:00,40.2,40.22,40.13,40.13,10664.0,39.1977,39.2172,39.1294,39.1294,10664.0
2023-02-01 10:45:00,40.14,40.15,40.08,40.1,15940.0,39.1392,39.1489,39.0807,39.1002,15940.0
2023-02-01 10:50:00,40.1,40.1,39.97,39.99,10768.0,39.1002,39.1002,38.9734,38.9929,10768.0
2023-02-01 10:55:00,40.0,40.05,39.97,39.98,9320.0,39.0027,39.0514,38.9734,38.9832,9320.0
2023-02-01 11:00:00,39.97,40.02,39.96,40.01,40586.0,38.9734,39.0222,38.9637,39.0124,40586.0
2023-02-01 11:05:00,40.02,40.07,40.02,40.02,12942.0,39.0222,39.0709,39.0222,39.0222,12942.0
2023-02-01 11:10:00,40.02,40.06,40.0,40.06,15330.0,39.0222,39.0612,39.0027,39.0612,15330.0
2023-02-01 11:15:00,40.07,40.09,40.04,40.07,17998.0,39.0709,39.0904,39.0417,39.0709,17998.0
2023-02-01 11:20:00,40.06,40.1,40.05,40.09,28030.0,39.0612,39.1002,39.0514,39.0904,28030.0
2023-02-01 11:25:00,40.09,40.1,40.06,40.07,23338.0,39.0904,39.1002,39.0612,39.0709,23338.0
2023-02-01 11:30:00,40.07,40.1,40.05,40.07,12984.0,39.0709,39.1002,39.0514,39.0709,12984.0
2023-02-01 11:35:00,40.07,40.07,40.04,40.05,15134.0,39.0709,39.0709,39.0417,39.0514,15134.0
2023-02-01 11:40:00,40.05,40.08,40.04,40.07,9792.0,39.0514,39.0807,39.0417,39.0709,9792.0
2023-02-01 11:45:00,40.07,40.1,40.06,40.1,9024.0,39.0709,39.1002,39.0612,39.1002,9024.0
2023-02-01 11:50:00,40.1,40.1,40.06,40.1,18968.0,39.1002,39.1002,39.0612,39.1002,18968.0
2023-02-01 11:55:00,40.1,40.1,39.99,39.99,13874.0,39.1002,39.1002,38.9929,38.9929,13874.0
2023-02-01 12:00:00,39.99,40.02,39.98,40.02,17176.0,38.9929,39.0222,38.9832,39.0222,17176.0
2023-02-01 12:05:00,40.02,40.02,39.94,39.94,9304.0,39.0222,39.0222,38.9442,38.9442,9304.0
2023-02-01 12:10:00,39.95,39.98,39.95,39.96,12466.0,38.9539,38.9832,38.9539,38.9637,12466.0
2023-02-01 12:15:00,39.95,39.97,39.92,39.93,14306.0,38.9539,38.9734,38.9247,38.9344,14306.0
2023-02-01 12:20:00,39.93,39.99,39.91,39.99,10518.0,38.9344,38.9929,38.9149,38.9929,10518.0
2023-02-01 12:25:00,40.01,40.01,39.96,39.97,12214.0,39.0124,39.0124,38.9637,38.9734,12214.0
2023-02-01 12:30:00,39.98,39.99,39.95,39.97,11772.0,38.9832,38.9929,38.9539,38.9734,11772.0
2023-02-01 12:35:00,39.96,39.96,39.91,39.91,14334.0,38.9637,38.9637,38.9149,38.9149,14334.0
2023-02-01 12:40:00,39.93,39.93,39.88,39.91,19342.0,38.9344,38.9344,38.8857,38.9149,19342.0
2023-02-01 12:45:00,39.9,39.9,39.87,39.88,14736.0,38.9052,38.9052,38.8759,38.8857,14736.0
2023-02-01 12:50:00,39.88,39.9,39.85,39.88,20752.0,38.8857,38.9052,38.8564,38.8857,20752.0
2023-02-01 12:55:00,39.88,39.88,39.85,39.85,11100.0,38.8857,38.8857,38.8564,38.8564,11100.0
2023-02-01 13:00:00,39.87,39.87,39.83,39.86,13834.0,38.8759,38.8759,38.8369,38.8662,13834.0
2023-02-01 13:05:00,39.86,39.88,39.81,39.81,15778.0,38.8662,38.8857,38.8174,38.8174,15778.0
2023-02-01 13:10:00,39.81,39.82,39.77,39.79,14760.0,38.8174,38.8272,38.7784,38.7979,14760.0
2023-02-01 13:15:00,39.79,39.83,39.79,39.82,19048.0,38.7979,38.8369,38.7979,38.8272,19048.0
2023-02-01 13:20:00,39.81,39.9,39.81,39.87,20640.0,38.8174,38.9052,38.8174,38.8759,20640.0
2023-02-01 13:25:00,39.88,39.88,39.8,39.81,19096.0,38.8857,38.8857,38.8077,38.8174,19096.0
2023-02-01 13:30:00,39.8,39.83,39.79,39.82,21328.0,38.8077,38.8369,38.7979,38.8272,21328.0
2023-02-01 13:35:00,39.82,39.82,39.78,39.79,22064.0,38.8272,38.8272,38.7882,38.7979,22064.0
2023-02-01 13:40:00,39.79,39.81,39.74,39.74,26730.0,38.7979,38.8174,38.7492,38.7492,26730.0
2023-02-01 13:45:00,39.74,39.76,39.72,39.74,29106.0,38.7492,38.7687,38.7297,38.7492,29106.0
2023-02-01 13:50:00,39.74,39.76,39.72,39.76,20978.0,38.7492,38.7687,38.7297,38.7687,20978.0
2023-02-01 13:55:00,39.77,39.85,39.76,39.81,23594.0,38.7784,38.8564,38.7687,38.8174,23594.0
2023-02-01 14:00:00,39.74,39.87,39.63,39.86,52832.0,38.7492,38.8759,38.6419,38.8662,52832.0
2023-02-01 14:05:00,39.85,40.04,39.85,39.97,32796.0,38.8564,39.0417,38.8564,38.9734,32796.0
2023-02-01 14:10:00,39.99,40.04,39.94,39.94,19160.0,38.9929,39.0417,38.9442,38.9442,19160.0
2023-02-01 14:15:00,39.96,39.99,39.91,39.94,15574.0,38.9637,38.9929,38.9149,38.9442,15574.0
2023-02-01 14:20:00,39.95,39.99,39.94,39.95,16406.0,38.9539,38.9929,38.9442,38.9539,16406.0
2023-02-01 14:25:00,39.95,39.97,39.92,39.94,16026.0,38.9539,38.9734,38.9247,38.9442,16026.0
2023-02-01 14:30:00,39.95,39.99,39.75,39.85,45588.0,38.9539,38.9929,38.7589,38.8564,45588.0
2023-02-01 14:35:00,39.89,40.24,39.88,40.2,43942.0,38.8954,39.2367,38.8857,39.1977,43942.0
2023-02-01 14:40:00,40.23,40.4,40.19,40.33,37234.0,39.2269,39.3927,39.1879,39.3245,37234.0
2023-02-01 14:45:00,40.35,40.47,40.29,40.4,29602.0,39.344,39.461,39.2855,39.3927,29602.0
2023-02-01 14:50:00,40.38,40.49,40.38,40.42,29656.0,39.3732,39.4805,39.3732,39.4122,29656.0
2023-02-01 14:55:00,40.43,40.45,40.34,40.38,23068.0,39.422,39.4415,39.3342,39.3732,23068.0
2023-02-01 15:00:00,40.39,40.48,40.39,40.47,26408.0,39.383,39.4707,39.383,39.461,26408.0
2023-02-01 15:05:00,40.46,40.68,40.45,40.66,77474.0,39.4512,39.6657,39.4415,39.6462,77474.0
2023-02-01 15:10:00,40.66,40.66,40.49,40.51,28242.0,39.6462,39.6462,39.4805,39.5,28242.0
2023-02-01 15:15:00,40.51,40.52,40.4,40.48,35306.0,39.5,39.5097,39.3927,39.4707,35306.0
2023-02-01 15:20:00,40.48,40.51,40.41,40.46,27002.0,39.4707,39.5,39.4025,39.4512,27002.0
2023-02-01 15:25:00,40.47,40.55,40.46,40.55,26322.0,39.461,39.539,39.4512,39.539,26322.0
2023-02-01 15:30:00,40.57,40.6,40.54,40.6,36362.0,39.5585,39.5877,39.5292,39.5877,36362.0
2023-02-01 15:35:00,40.6,40.75,40.6,40.74,41230.0,39.5877,39.734,39.5877,39.7242,41230.0
2023-02-01 15:40:00,40.74,40.77,40.65,40.66,67462.0,39.7242,39.7535,39.6365,39.6462,67462.0
2023-02-01 15:45:00,40.67,40.69,40.57,40.58,47838.0,39.656,39.6755,39.5585,39.5682,47838.0
2023-02-01 15:50:00,40.58,40.58,40.4,40.44,122902.0,39.5682,39.5682,39.3927,39.4317,122902.0
2023-02-01 15:55:00,40.43,40.58,40.41,40.58,312404.0,39.422,39.5682,39.4025,39.5682,312404.0
2023-02-02 09:30:00,40.91,41.06,40.88,40.91,245816.0,39.89,40.0363,39.8607,39.89,245816.0
2023-02-02 09:35:00,40.95,40.95,40.77,40.82,33106.0,39.929,39.929,39.7535,39.8022,33106.0
2023-02-02 09:40:00,40.84,40.91,40.83,40.88,21304.0,39.8217,39.89,39.812,39.8607,21304.0
2023-02-02 09:45:00,40.85,40.96,40.83,40.94,18944.0,39.8315,39.9387,39.812,39.9192,18944.0
2023-02-02 09:50:00,40.93,40.99,40.88,40.99,35776.0,39.9095,39.968,39.8607,39.968,35776.0
2023-02-02 09:55:00,40.99,41.02,40.93,40.95,147568.0,39.968,39.9973,39.9095,39.929,147568.0
2023-02-02 10:00:00,40.95,40.98,40.88,40.92,50660.0,39.929,39.9582,39.8607,39.8997,50660.0
2023-02-02 10:05:00,40.9,40.94,40.77,40.81,94494.0,39.8802,39.9192,39.7535,39.7925,94494.0
2023-02-02 10:10:00,40.79,40.8,40.73,40.74,60838.0,39.773,39.7827,39.7145,39.7242,60838.0
2023-02-02 10:15:00,40.74,40.76,40.62,40.67,131238.0,39.7242,39.7437,39.6072,39.656,131238.0
2023-02-02 10:20:00,40.67,40.71,40.61,40.69,60044.0,39.656,39.695,39.5975,39.6755,60044.0
2023-02-02 10:25:00,40.68,40.77,40.63,40.74,44130.0,39.6657,39.7535,39.617,39.7242,44130.0
2023-02-02 10:30:00,40.75,40.87,40.74,40.83,33842.0,39.734,39.851,39.7242,39.812,33842.0
2023-02-02 10:35:00,40.83,40.98,40.83,40.98,22622.0,39.812,39.9582,39.812,39.9582,22622.0
2023-02-02 10:40:00,40.97,40.99,40.92,40.93,17752.0,39.9485,39.968,39.8997,39.9095,17752.0
2023-02-02 10:45:00,40.93,40.98,40.9,40.98,51760.0,39.9095,39.9582,39.8802,39.9582,51760.0
2023-02-02 10:50:00,40.99,40.99,40.88,40.88,41266.0,39.968,39.968,39.8607,39.8607,41266.0
2023-02-02 10:55:00,40.88,40.91,40.83,40.83,23116.0,39.8607,39.89,39.812,39.812,23116.0
2023-02-02 11:00:00,40.83,40.88,40.79,40.88,79052.0,39.812,39.8607,39.773,39.8607,79052.0
2023-02-02 11:05:00,40.91,40.93,40.87,40.89,18692.0,39.89,39.9095,39.851,39.8705,18692.0
2023-02-02 11:10:00,40.93,40.96,40.9,40.95,28252.0,39.9095,39.9387,39.8802,39.929,28252.0
2023-02-02 11:15:00,40.93,40.95,40.88,40.88,32700.0,39.9095,39.929,39.8607,39.8607,32700.0
2023-02-02 11:20:00,40.88,40.98,40.85,40.97,26186.0,39.8607,39.9582,39.8315,39.9485,26186.0
2023-02-02 11:25:00,40.97,40.97,40.9,40.94,28216.0,39.9485,39.9485,39.8802,39.9192,28216.0
2023-02-02 11:30:00,40.94,40.97,40.9,40.9,26924.0,39.9192,39.9485,39.8802,39.8802,26924.0
2023-02-02 11:35:00,40.89,40.9,40.82,40.84,27796.0,39.8705,39.8802,39.8022,39.8217,27796.0
2023-02-02 11:40:00,40.84,40.9,40.8,40.88,109584.0,39.8217,39.8802,39.7827,39.8607,109584.0
2023-02-02 11:45:00,40.88,40.88,40.85,40.87,30604.0,39.8607,39.8607,39.8315,39.851,30604.0
2023-02-02 11:50:00,40.89,40.92,40.87,40.91,11606.0,39.8705,39.8997,39.851,39.89,11606.0
2023-02-02 11:55:00,40.91,40.91,40.81,40.82,26648.0,39.89,39.89,39.7925,39.8022,26648.0
2023-02-02 12:00:00,40.82,40.85,40.76,40.77,20380.0,39.8022,39.8315,39.7437,39.7535,20380.0
2023-02-02 12:05:00,40.77,40.87,40.77,40.83,24804.0,39.7535,39.851,39.7535,39.812,24804.0
2023-02-02 12:10:00,40.83,40.88,40.8,40.88,21822.0,39.812,39.8607,39.7827,39.8607,21822.0
2023-02-02 12:15:00,40.87,40.92,40.86,40.92,237974.0,39.851,39.8997,39.8412,39.8997,237974.0
2023-02-02 12:20:00,40.92,40.96,40.9,40.94,23494.0,39.8997,39.9387,39.8802,39.9192,23494.0
2023-02-02 12:25:00,40.93,40.93,40.86,40.86,20906.0,39.9095,39.9095,39.8412,39.8412,20906.0
2023-02-02 12:30:00,40.85,40.9,40.85,40.9,24812.0,39.8315,39.8802,39.8315,39.8802,24812.0
2023-02-02 12:35:00,40.89,40.91,40.88,40.89,20742.0,39.8705,39.89,39.8607,39.8705,20742.0
2023-02-02 12:40:00,40.88,40.93,40.85,40.92,46444.0,39.8607,39.9095,39.8315,39.8997,46444.0
2023-02-02 12:45:00,40.92,40.99,40.92,40.95,29894.0,39.8997,39.968,39.8997,39.929,29894.0
2023-02-02 12:50:00,40.96,41.05,40.96,41.05,307748.0,39.9387,40.0265,39.9387,40.0265,307748.0
2023-02-02 12:55:00,41.05,41.05,40.94,40.98,78444.0,40.0265,40.0265,39.9192,39.9582,78444.0
2023-02-02 13:00:00,40.98,41.0,40.95,40.99,17038.0,39.9582,39.9778,39.929,39.968,17038.0
2023-02-02 13:05:00,40.99,41.01,40.95,40.95,25946.0,39.968,39.9875,39.929,39.929,25946.0
2023-02-02 13:10:00,40.95,40.99,40.94,40.97,35324.0,39.929,39.968,39.9192,39.9485,35324.0
2023-02-02 13:15:00,40.97,40.98,40.91,40.98,16784.0,39.9485,39.9582,39.89,39.9582,16784.0
2023-02-02 13:20:00,40.98,41.0,40.96,40.99,28006.0,39.9582,39.9778,39.9387,39.968,28006.0
2023-02-02 13:25:00,41.01,41.04,40.98,40.98,12576.0,39.9875,40.0168,39.9582,39.9582,12576.0
2023-02-02 13:30:00,40.99,41.06,40.99,41.06,18100.0,39.968,40.0363,39.968,40.0363,18100.0
2023-02-02 13:35:00,41.06,41.07,41.04,41.05,8846.0,40.0363,40.046,40.0168,40.0265,8846.0
2023-02-02 13:40:00,41.06,41.11,41.06,41.1,11576.0,40.0363,40.085,40.0363,40.0753,11576.0
2023-02-02 13:45:00,41.09,41.16,41.08,41.15,8622.0,40.0655,40.1338,40.0558,40.124,8622.0
2023-02-02 13:50:00,41.14,41.19,41.12,41.19,18884.0,40.1143,40.163,40.0948,40.163,18884.0
2023-02-02 13:55:00,41.18,41.23,41.16,41.23,22352.0,40.1533,40.202,40.1338,40.202,22352.0
2023-02-02 14:00:00,41.23,41.25,41.19,41.19,35888.0,40.202,40.2215,40.163,40.163,35888.0
2023-02-02 14:05:00,41.19,41.2,41.16,41.16,32058.0,40.163,40.1728,40.1338,40.1338,32058.0
2023-02-02 14:10:00,41.16,41.16,41.02,41.05,24454.0,40.1338,40.1338,39.9973,40.0265,24454.0
2023-02-02 14:15:00,41.05,41.09,41.02,41.09,21658.0,40.0265,40.0655,39.9973,40.0655,21658.0
2023-02-02 14:20:00,41.09,41.09,40.99,40.99,11458.0,40.0655,40.0655,39.968,39.968,11458.0
2023-02-02 14:25:00,40.98,41.03,40.98,41.02,19482.0,39.9582,40.007,39.9582,39.9973,19482.0
2023-02-02 14:30:00,41.02,41.05,40.96,40.99,21014.0,39.9973,40.0265,39.9387,39.968,21014.0
2023-02-02 14:35:00,40.99,41.0,40.93,40.97,16872.0,39.968,39.9778,39.9095,39.9485,16872.0
2023-02-02 14:40:00,40.97,40.98,40.91,40.93,16294.0,39.9485,39.9582,39.89,39.9095,16294.0
2023-02-02 14:45:00,40.94,40.96,40.88,40.96,16916.0,39.9192,39.9387,39.8607,39.9387,16916.0
2023-02-02 14:50:00,40.95,40.98,40.91,40.93,16014.0,39.929,39.9582,39.89,39.9095,16014.0
2023-02-02 14:55:00,40.93,40.93,40.84,40.87,22566.0,39.9095,39.9095,39.8217,39.851,22566.0
2023-02-02 15:00:00,40.86,40.88,40.8,40.85,18124.0,39.8412,39.8607,39.7827,39.8315,18124.0
2023-02-02 15:05:00,40.85,40.96,40.84,40.86,18402.0,39.8315,39.9387,39.8217,39.8412,18402.0
2023-02-02 15:10:00,40.86,40.88,40.83,40.85,18648.0,39.8412,39.8607,39.812,39.8315,18648.0
2023-02-02 15:15:00,40.85,40.85,40.8,40.85,21520.0,39.8315,39.8315,39.7827,39.8315,21520.0
2023-02-02 15:20:00,40.84,40.91,40.83,40.89,18308.0,39.8217,39.89,39.812,39.8705,18308.0
2023-02-02 15:25:00,40.89,40.92,40.85,40.9,24272.0,39.8705,39.8997,39.8315,39.8802,24272.0
2023-02-02 15:30:00,40.9,40.96,40.9,40.96,33620.0,39.8802,39.9387,39.8802,39.9387,33620.0
2023-02-02 15:35:00,40.96,40.98,40.88,40.88,33562.0,39.9387,39.9582,39.8607,39.8607,33562.0
2023-02-02 15:40:00,40.88,40.9,40.82,40.84,45024.0,39.8607,39.8802,39.8022,39.8217,45024.0
2023-02-02 15:45:00,40.84,40.88,40.83,40.88,53554.0,39.8217,39.8607,39.812,39.8607,53554.0
2023-02-02 15:50:00,40.88,40.99,40.88,40.99,108134.0,39.8607,39.968,39.8607,39.968,108134.0
2023-02-02 15:55:00,40.99,41.08,40.96,41.05,261278.0,39.968,40.0558,39.9387,40.0265,261278.0
2023-02-03 09:30:00,40.63,40.76,40.58,40.75,64754.0,39.617,39.7437,39.5682,39.734,64754.0
2023-02-03 09:35:00,40.73,40.8,40.7,40.79,13894.0,39.7145,39.7827,39.6852,39.773,13894.0
2023-02-03 09:40:00,40.8,40.81,40.71,40.71,15522.0,39.7827,39.7925,39.695,39.695,15522.0
2023-02-03 09:45:00,40.73,40.82,40.7,40.74,13894.0,39.7145,39.8022,39.6852,39.7242,13894.0
2023-02-03 09:50:00,40.74,40.77,40.68,40.75,17376.0,39.7242,39.7535,39.6657,39.734,17376.0
2023-02-03 09:55:00,40.74,40.74,40.67,40.7,15004.0,39.7242,39.7242,39.656,39.6852,15004.0
2023-02-03 10:00:00,40.66,40.76,40.62,40.76,8490.0,39.6462,39.7437,39.6072,39.7437,8490.0
2023-02-03 10:05:00,40.73,40.73,40.64,40.71,17314.0,39.7145,39.7145,39.6267,39.695,17314.0
2023-02-03 10:10:00,40.7,40.81,40.65,40.81,12958.0,39.6852,39.7925,39.6365,39.7925,12958.0
2023-02-03 10:15:00,40.79,40.87,40.77,40.82,14258.0,39.773,39.851,39.7535,39.8022,14258.0
2023-02-03 10:20:00,40.82,40.93,40.81,40.88,18038.0,39.8022,39.9095,39.7925,39.8607,18038.0
2023-02-03 10:25:00,40.9,40.91,40.85,40.85,13986.0,39.8802,39.89,39.8315,39.8315,13986.0
2023-02-03 10:30:00,40.86,40.94,40.85,40.94,17672.0,39.8412,39.9192,39.8315,39.9192,17672.0
2023-02-03 10:35:00,40.92,41.01,40.92,40.98,12636.0,39.8997,39.9875,39.8997,39.9582,12636.0
2023-02-03 10:40:00,40.97,41.03,40.95,41.02,15668.0,39.9485,40.007,39.929,39.9973,15668.0
2023-02-03 10:45:00,41.02,41.05,41.01,41.03,12200.0,39.9973,40.0265,39.9875,40.007,12200.0
2023-02-03 10:50:00,41.02,41.03,40.99,41.0,13822.0,39.9973,40.007,39.968,39.9778,13822.0
2023-02-03 10:55:00,40.99,41.06,40.98,41.05,26772.0,39.968,40.0363,39.9582,40.0265,26772.0
2023-02-03 11:00:00,41.07,41.1,41.06,41.06,11630.0,40.046,40.0753,40.0363,40.0363,11630.0
2023-02-03 11:05:00,41.05,41.12,41.05,41.08,45264.0,40.0265,40.0948,40.0265,40.0558,45264.0
2023-02-03 11:10:00,41.08,41.15,41.05,41.15,75972.0,40.0558,40.124,40.0265,40.124,75972.0
2023-02-03 11:15:00,41.17,41.18,41.12,41.12,6188.0,40.1435,40.1533,40.0948,40.0948,6188.0
2023-02-03 11:20:00,41.13,41.19,41.13,41.18,13312.0,40.1045,40.163,40.1045,40.1533,13312.0
2023-02-03 11:25:00,41.17,41.23,41.15,41.22,13220.0,40.1435,40.202,40.124,40.1923,13220.0
2023-02-03 11:30:00,41.23,41.23,41.2,41.21,12402.0,40.202,40.202,40.1728,40.1825,12402.0
2023-02-03 11:35:00,41.2,41.21,41.09,41.1,26472.0,40.1728,40.1825,40.0655,40.0753,26472.0
2023-02-03 11:40:00,41.08,41.13,41.02,41.07,71604.0,40.0558,40.1045,39.9973,40.046,71604.0
2023-02-03 11:45:00,41.07,41.08,40.99,41.0,41054.0,40.046,40.0558,39.968,39.9778,41054.0
2023-02-03 11:50:00,40.98,41.05,40.98,41.0,9224.0,39.9582,40.0265,39.9582,39.9778,9224.0
2023-02-03 11:55:00,41.0,41.01,40.92,40.93,19198.0,39.9778,39.9875,39.8997,39.9095,19198.0
2023-02-03 12:00:00,40.94,41.02,40.93,41.02,8846.0,39.9192,39.9973,39.9095,39.9973,8846.0
2023-02-03 12:05:00,41.01,41.03,40.99,40.99,17448.0,39.9875,40.007,39.968,39.968,17448.0
2023-02-03 12:10:00,40.99,41.01,40.97,41.01,16326.0,39.968,39.9875,39.9485,39.9875,16326.0
2023-02-03 12:15:00,41.0,41.02,40.99,40.99,13152.0,39.9778,39.9973,39.968,39.968,13152.0
2023-02-03 12:20:00,40.98,41.0,40.95,40.99,16044.0,39.9582,39.9778,39.929,39.968,16044.0
2023-02-03 12:25:00,40.99,41.02,40.98,40.99,12938.0,39.968,39.9973,39.9582,39.968,12938.0
2023-02-03 12:30:00,40.99,40.99,40.91,40.92,45146.0,39.968,39.968,39.89,39.8997,45146.0
2023-02-03 12:35:00,40.91,40.98,40.9,40.94,121724.0,39.89,39.9582,39.8802,39.9192,121724.0
2023-02-03 12:40:00,40.94,41.02,40.91,40.97,74248.0,39.9192,39.9973,39.89,39.9485,74248.0
2023-02-03 12:45:00,40.98,40.98,40.94,40.96,34388.0,39.9582,39.9582,39.9192,39.9387,34388.0
2023-02-03 12:50:00,40.96,40.99,40.88,40.9,41510.0,39.9387,39.968,39.8607,39.8802,41510.0
2023-02-03 12:55:00,40.92,40.94,40.83,40.84,18688.0,39.8997,39.9192,39.812,39.8217,18688.0
2023-02-03 13:00:00,40.83,40.87,40.81,40.83,15510.0,39.812,39.851,39.7925,39.812,15510.0
2023-02-03 13:05:00,40.85,40.85,40.77,40.79,19106.0,39.8315,39.8315,39.7535,39.773,19106.0
2023-02-03 13:10:00,40.78,40.85,40.77,40.85,16626.0,39.7632,39.8315,39.7535,39.8315,16626.0
2023-02-03 13:15:00,40.88,40.88,40.84,40.87,14188.0,39.8607,39.8607,39.8217,39.851,14188.0
2023-02-03 13:20:00,40.88,40.94,40.87,40.91,9638.0,39.8607,39.9192,39.851,39.89,9638.0
2023-02-03 13:25:00,40.91,40.92,40.88,40.88,14138.0,39.89,39.8997,39.8607,39.8607,14138.0
2023-02-03 13:30:00,40.87,40.89,40.83,40.88,11216.0,39.851,39.8705,39.812,39.8607,11216.0
2023-02-03 13:35:00,40.85,40.96,40.85,40.95,28714.0,39.8315,39.9387,39.8315,39.929,28714.0
2023-02-03 13:40:00,40.94,40.94,40.88,40.88,9334.0,39.9192,39.9192,39.8607,39.8607,9334.0
2023-02-03 13:45:00,40.88,40.93,40.84,40.92,47076.0,39.8607,39.9095,39.8217,39.8997,47076.0
2023-02-03 13:50:00,40.92,40.99,40.92,40.98,199966.0,39.8997,39.968,39.8997,39.9582,199966.0
2023-02-03 13:55:00,40.98,40.99,40.83,40.87,181434.0,39.9582,39.968,39.812,39.851,181434.0
2023-02-03 14:00:00,40.86,40.87,40.77,40.81,115802.0,39.8412,39.851,39.7535,39.7925,115802.0
2023-02-03 14:05:00,40.81,40.83,40.72,40.73,140410.0,39.7925,39.812,39.7047,39.7145,140410.0
2023-02-03 14:10:00,40.74,40.86,40.74,40.83,41772.0,39.7242,39.8412,39.7242,39.812,41772.0
2023-02-03 14:15:00,40.83,40.83,40.74,40.79,33520.0,39.812,39.812,39.7242,39.773,33520.0
2023-02-03 14:20:00,40.79,40.81,40.71,40.73,66600.0,39.773,39.7925,39.695,39.7145,66600.0
2023-02-03 14:25:00,40.74,40.81,40.73,40.81,30036.0,39.7242,39.7925,39.7145,39.7925,30036.0
2023-02-03 14:30:00,40.8,40.81,40.7,40.76,81496.0,39.7827,39.7925,39.6852,39.7437,81496.0
2023-02-03 14:35:00,40.76,40.85,40.75,40.84,20706.0,39.7437,39.8315,39.734,39.8217,20706.0
2023-02-03 14:40:00,40.85,40.87,40.81,40.82,47126.0,39.8315,39.851,39.7925,39.8022,47126.0
2023-02-03 14:45:00,40.82,40.82,40.74,40.78,81280.0,39.8022,39.8022,39.7242,39.7632,81280.0
2023-02-03 14:50:00,40.77,40.79,40.73,40.79,34516.0,39.7535,39.773,39.7145,39.773,34516.0
2023-02-03 14:55:00,40.79,40.8,40.72,40.74,44860.0,39.773,39.7827,39.7047,39.7242,44860.0
2023-02-03 15:00:00,40.73,40.73,40.65,40.68,12502.0,39.7145,39.7145,39.6365,39.6657,12502.0
2023-02-03 15:05:00,40.67,40.74,40.65,40.74,13758.0,39.656,39.7242,39.6365,39.7242,13758.0
2023-02-03 15:10:00,40.73,40.79,40.73,40.78,70820.0,39.7145,39.773,39.7145,39.7632,70820.0
2023-02-03 15:15:00,40.77,40.82,40.74,40.77,104082.0,39.7535,39.8022,39.7242,39.7535,104082.0
2023-02-03 15:20:00,40.79,40.79,40.73,40.74,90120.0,39.773,39.773,39.7145,39.7242,90120.0
2023-02-03 15:25:00,40.75,40.77,40.73,40.75,79626.0,39.734,39.7535,39.7145,39.734,79626.0
2023-02-03 15:30:00,40.74,40.81,40.7,40.71,80630.0,39.7242,39.7925,39.6852,39.695,80630.0
2023-02-03 15:35:00,40.71,40.74,40.66,40.7,29558.0,39.695,39.7242,39.6462,39.6852,29558.0
2023-02-03 15:40:00,40.7,40.74,40.67,40.68,44924.0,39.6852,39.7242,39.656,39.6657,44924.0
2023-02-03 15:45:00,40.67,40.68,40.6,40.67,88990.0,39.656,39.6657,39.5877,39.656,88990.0
2023-02-03 15:50:00,40.67,40.75,40.62,40.73,103290.0,39.656,39.734,39.6072,39.7145,103290.0
2023-02-03 15:55:00,40.73,40.87,40.73,40.81,547376.0,39.7145,39.851,39.7145,39.7925,547376.0
2023-02-06 09:30:00,40.49,40.69,40.33,40.67,112328.0,39.4805,39.6755,39.3245,39.656,112328.0
2023-02-06 09:35:00,40.63,40.63,40.54,40.58,72136.0,39.617,39.617,39.5292,39.5682,72136.0
2023-02-06 09:40:00,40.58,40.6,40.52,40.52,8892.0,39.5682,39.5877,39.5097,39.5097,8892.0
2023-02-06 09:45:00,40.52,40.59,40.5,40.58,16998.0,39.5097,39.578,39.4902,39.5682,16998.0
2023-02-06 09:50:00,40.58,40.65,40.58,40.63,25428.0,39.5682,39.6365,39.5682,39.617,25428.0
2023-02-06 09:55:00,40.65,40.82,40.63,40.8,21760.0,39.6365,39.8022,39.617,39.7827,21760.0
2023-02-06 10:00:00,40.8,40.8,40.64,40.72,78452.0,39.7827,39.7827,39.6267,39.7047,78452.0
2023-02-06 10:05:00,40.72,40.84,40.7,40.84,17982.0,39.7047,39.8217,39.6852,39.8217,17982.0
2023-02-06 10:10:00,40.83,40.83,40.76,40.79,52362.0,39.812,39.812,39.7437,39.773,52362.0
2023-02-06 10:15:00,40.78,40.78,40.71,40.73,13350.0,39.7632,39.7632,39.695,39.7145,13350.0
2023-02-06 10:20:00,40.73,40.76,40.7,40.74,13418.0,39.7145,39.7437,39.6852,39.7242,13418.0
2023-02-06 10:25:00,40.72,40.75,40.68,40.72,27258.0,39.7047,39.734,39.6657,39.7047,27258.0
2023-02-06 10:30:00,40.71,40.73,40.67,40.73,37516.0,39.695,39.7145,39.656,39.7145,37516.0
2023-02-06 10:35:00,40.73,40.83,40.72,40.77,48058.0,39.7145,39.812,39.7047,39.7535,48058.0
2023-02-06 10:40:00,40.77,40.8,40.74,40.74,9754.0,39.7535,39.7827,39.7242,39.7242,9754.0
2023-02-06 10:45:00,40.74,40.8,40.72,40.79,16032.0,39.7242,39.7827,39.7047,39.773,16032.0
2023-02-06 10:50:00,40.8,40.88,40.79,40.87,17802.0,39.7827,39.8607,39.773,39.851,17802.0
2023-02-06 10:55:00,40.87,40.91,40.85,40.91,9692.0,39.851,39.89,39.8315,39.89,9692.0
2023-02-06 11:00:00,40.91,40.92,40.87,40.89,18514.0,39.89,39.8997,39.851,39.8705,18514.0
2023-02-06 11:05:00,40.9,40.98,40.89,40.9,20260.0,39.8802,39.9582,39.8705,39.8802,20260.0
2023-02-06 11:10:00,40.92,40.93,40.86,40.88,14348.0,39.8997,39.9095,39.8412,39.8607,14348.0
2023-02-06 11:15:00,40.89,40.96,40.88,40.96,17750.0,39.8705,39.9387,39.8607,39.9387,17750.0
2023-02-06 11:20:00,40.96,40.97,40.93,40.95,16384.0,39.9387,39.9485,39.9095,39.929,16384.0
2023-02-06 11:25:00,40.96,40.98,40.94,40.96,16952.0,39.9387,39.9582,39.9192,39.9387,16952.0
2023-02-06 11:30:00,40.96,41.0,40.93,40.94,34542.0,39.9387,39.9778,39.9095,39.9192,34542.0
2023-02-06 11:35:00,40.92,40.92,40.88,40.9,59676.0,39.8997,39.8997,39.8607,39.8802,59676.0
2023-02-06 11:40:00,40.89,40.9,40.85,40.9,6424.0,39.8705,39.8802,39.8315,39.8802,6424.0
2023-02-06 11:45:00,40.9,40.91,40.8,40.81,13384.0,39.8802,39.89,39.7827,39.7925,13384.0
2023-02-06 11:50:00,40.81,40.84,40.79,40.79,19796.0,39.7925,39.8217,39.773,39.773,19796.0
2023-02-06 11:55:00,40.79,40.8,40.75,40.76,10202.0,39.773,39.7827,39.734,39.7437,10202.0
2023-02-06 12:00:00,40.77,40.78,40.71,40.74,19732.0,39.7535,39.7632,39.695,39.7242,19732.0
2023-02-06 12:05:00,40.74,40.76,40.72,40.74,9108.0,39.7242,39.7437,39.7047,39.7242,9108.0
2023-02-06 12:10:00,40.75,40.77,40.74,40.74,9398.0,39.734,39.7535,39.7242,39.7242,9398.0
2023-02-06 12:15:00,40.74,40.78,40.73,40.73,9384.0,39.7242,39.7632,39.7145,39.7145,9384.0
2023-02-06 12:20:00,40.73,40.78,40.72,40.76,14908.0,39.7145,39.7632,39.7047,39.7437,14908.0
2023-02-06 12:25:00,40.77,40.8,40.77,40.79,10310.0,39.7535,39.7827,39.7535,39.773,10310.0
2023-02-06 12:30:00,40.8,40.84,40.79,40.82,10912.0,39.7827,39.8217,39.773,39.8022,10912.0
2023-02-06 12:35:00,40.82,40.86,40.8,40.85,19148.0,39.8022,39.8412,39.7827,39.8315,19148.0
2023-02-06 12:40:00,40.84,40.88,40.81,40.81,13456.0,39.8217,39.8607,39.7925,39.7925,13456.0
2023-02-06 12:45:00,40.82,40.88,40.82,40.88,12358.0,39.8022,39.8607,39.8022,39.8607,12358.0
2023-02-06 12:50:00,40.87,40.87,40.84,40.84,7398.0,39.851,39.851,39.8217,39.8217,7398.0
2023-02-06 12:55:00,40.83,40.84,40.81,40.81,9328.0,39.812,39.8217,39.7925,39.7925,9328.0
2023-02-06 13:00:00,40.81,40.81,40.77,40.78,9064.0,39.7925,39.7925,39.7535,39.7632,9064.0
2023-02-06 13:05:00,40.78,40.82,40.77,40.82,16702.0,39.7632,39.8022,39.7535,39.8022,16702.0
2023-02-06 13:10:00,40.82,40.84,40.74,40.84,21922.0,39.8022,39.8217,39.7242,39.8217,21922.0
2023-02-06 13:15:00,40.84,40.9,40.83,40.9,28232.0,39.8217,39.8802,39.812,39.8802,28232.0
2023-02-06 13:20:00,40.9,40.9,40.85,40.85,14066.0,39.8802,39.8802,39.8315,39.8315,14066.0
2023-02-06 13:25:00,40.88,40.89,40.86,40.87,11878.0,39.8607,39.8705,39.8412,39.851,11878.0
2023-02-06 13:30:00,40.87,40.88,40.85,40.87,19100.0,39.851,39.8607,39.8315,39.851,19100.0
2023-02-06 13:35:00,40.88,40.9,40.85,40.87,11786.0,39.8607,39.8802,39.8315,39.851,11786.0
2023-02-06 13:40:00,40.86,40.87,40.83,40.87,44062.0,39.8412,39.851,39.812,39.851,44062.0
2023-02-06 13:45:00,40.85,40.87,40.84,40.84,15272.0,39.8315,39.851,39.8217,39.8217,15272.0
2023-02-06 13:50:00,40.85,40.88,40.85,40.86,18578.0,39.8315,39.8607,39.8315,39.8412,18578.0
2023-02-06 13:55:00,40.86,40.9,40.85,40.88,18664.0,39.8412,39.8802,39.8315,39.8607,18664.0
2023-02-06 14:00:00,40.88,40.95,40.88,40.94,25316.0,39.8607,39.929,39.8607,39.9192,25316.0
2023-02-06 14:05:00,40.94,40.94,40.84,40.84,13966.0,39.9192,39.9192,39.8217,39.8217,13966.0
2023-02-06 14:10:00,40.84,40.87,40.83,40.85,21658.0,39.8217,39.851,39.812,39.8315,21658.0
2023-02-06 14:15:00,40.85,40.92,40.85,40.89,22932.0,39.8315,39.8997,39.8315,39.8705,22932.0
2023-02-06 14:20:00,40.88,40.9,40.88,40.88,17234.0,39.8607,39.8802,39.8607,39.8607,17234.0
2023-02-06 14:25:00,40.88,40.88,40.8,40.82,43410.0,39.8607,39.8607,39.7827,39.8022,43410.0
2023-02-06 14:30:00,40.82,40.83,40.8,40.82,23834.0,39.8022,39.812,39.7827,39.8022,23834.0
2023-02-06 14:35:00,40.83,40.83,40.77,40.8,19308.0,39.812,39.812,39.7535,39.7827,19308.0
2023-02-06 14:40:00,40.79,40.81,40.77,40.8,18882.0,39.773,39.7925,39.7535,39.7827,18882.0
2023-02-06 14:45:00,40.8,40.81,40.77,40.81,18522.0,39.7827,39.7925,39.7535,39.7925,18522.0
2023-02-06 14:50:00,40.81,40.81,40.77,40.8,24414.0,39.7925,39.7925,39.7535,39.7827,24414.0
2023-02-06 14:55:00,40.8,40.84,40.79,40.82,17012.0,39.7827,39.8217,39.773,39.8022,17012.0
2023-02-06 15:00:00,40.82,40.82,40.77,40.78,27854.0,39.8022,39.8022,39.7535,39.7632,27854.0
2023-02-06 15:05:00,40.78,40.78,40.72,40.77,27620.0,39.7632,39.7632,39.7047,39.7535,27620.0
2023-02-06 15:10:00,40.77,40.77,40.7,40.73,32440.0,39.7535,39.7535,39.6852,39.7145,32440.0
2023-02-06 15:15:00,40.72,40.77,40.71,40.74,66284.0,39.7047,39.7535,39.695,39.7242,66284.0
2023-02-06 15:20:00,40.74,40.79,40.74,40.75,20744.0,39.7242,39.773,39.7242,39.734,20744.0
2023-02-06 15:25:00,40.76,40.77,40.73,40.75,41882.0,39.7437,39.7535,39.7145,39.734,41882.0
2023-02-06 15:30:00,40.74,40.82,40.71,40.8,43318.0,39.7242,39.8022,39.695,39.7827,43318.0
2023-02-06 15:35:00,40.8,40.87,40.8,40.85,41182.0,39.7827,39.851,39.7827,39.8315,41182.0
2023-02-06 15:40:00,40.85,40.87,40.82,40.85,40774.0,39.8315,39.851,39.8022,39.8315,40774.0
2023-02-06 15:45:00,40.85,40.88,40.82,40.87,62710.0,39.8315,39.8607,39.8022,39.851,62710.0
2023-02-06 15:50:00,40.87,40.94,40.87,40.93,113210.0,39.851,39.9192,39.851,39.9095,113210.0
2023-02-06 15:55:00,40.93,40.94,40.88,40.9,244514.0,39.9095,39.9192,39.8607,39.8802,244514.0
2023-02-07 09:30:00,40.67,40.69,40.42,40.49,153072.0,39.656,39.6755,39.4122,39.4805,153072.0
2023-02-07 09:35:00,40.47,40.5,40.43,40.44,21216.0,39.461,39.4902,39.422,39.4317,21216.0
2023-02-07 09:40:00,40.44,40.48,40.32,40.32,122676.0,39.4317,39.4707,39.3147,39.3147,122676.0
2023-02-07 09:45:00,40.31,40.36,40.19,40.36,112464.0,39.305,39.3537,39.1879,39.3537,112464.0
2023-02-07 09:50:00,40.38,40.43,40.36,40.4,21980.0,39.3732,39.422,39.3537,39.3927,21980.0
2023-02-07 09:55:00,40.43,40.47,40.36,40.36,25374.0,39.422,39.461,39.3537,39.3537,25374.0
2023-02-07 10:00:00,40.37,40.43,40.36,40.41,33774.0,39.3635,39.422,39.3537,39.4025,33774.0
2023-02-07 10:05:00,40.41,40.43,40.34,40.35,25296.0,39.4025,39.422,39.3342,39.344,25296.0
2023-02-07 10:10:00,40.34,40.42,40.3,40.33,28508.0,39.3342,39.4122,39.2952,39.3245,28508.0
2023-02-07 10:15:00,40.34,40.37,40.26,40.35,77106.0,39.3342,39.3635,39.2562,39.344,77106.0
2023-02-07 10:20:00,40.35,40.35,40.24,40.26,20158.0,39.344,39.344,39.2367,39.2562,20158.0
2023-02-07 10:25:00,40.26,40.27,40.16,40.19,24050.0,39.2562,39.266,39.1587,39.1879,24050.0
2023-02-07 10:30:00,40.19,40.2,40.13,40.13,31400.0,39.1879,39.1977,39.1294,39.1294,31400.0
2023-02-07 10:35:00,40.13,40.16,40.09,40.16,48460.0,39.1294,39.1587,39.0904,39.1587,48460.0
2023-02-07 10:40:00,40.17,40.17,40.12,40.14,17232.0,39.1684,39.1684,39.1197,39.1392,17232.0
2023-02-07 10:45:00,40.13,40.16,40.05,40.08,146184.0,39.1294,39.1587,39.0514,39.0807,146184.0
2023-02-07 10:50:00,40.08,40.13,40.06,40.07,20244.0,39.0807,39.1294,39.0612,39.0709,20244.0
2023-02-07 10:55:00,40.06,40.07,40.01,40.02,19744.0,39.0612,39.0709,39.0124,39.0222,19744.0
2023-02-07 11:00:00,40.02,40.05,40.01,40.04,10408.0,39.0222,39.0514,39.0124,39.0417,10408.0
2023-02-07 11:05:00,40.05,40.14,40.05,40.13,57370.0,39.0514,39.1392,39.0514,39.1294,57370.0
2023-02-07 11:10:00,40.12,40.14,40.1,40.13,25978.0,39.1197,39.1392,39.1002,39.1294,25978.0
2023-02-07 11:15:00,40.13,40.15,40.1,40.13,41156.0,39.1294,39.1489,39.1002,39.1294,41156.0
2023-02-07 11:20:00,40.13,40.13,40.08,40.1,21388.0,39.1294,39.1294,39.0807,39.1002,21388.0
2023-02-07 11:25:00,40.1,40.16,40.1,40.13,37160.0,39.1002,39.1587,39.1002,39.1294,37160.0
2023-02-07 11:30:00,40.13,40.16,40.11,40.14,28574.0,39.1294,39.1587,39.1099,39.1392,28574.0
2023-02-07 11:35:00,40.14,40.19,40.12,40.19,47390.0,39.1392,39.1879,39.1197,39.1879,47390.0
2023-02-07 11:40:00,40.19,40.24,40.18,40.22,119382.0,39.1879,39.2367,39.1782,39.2172,119382.0
2023-02-07 11:45:00,40.21,40.26,40.2,40.23,121892.0,39.2074,39.2562,39.1977,39.2269,121892.0
2023-02-07 11:50:00,40.24,40.25,40.19,40.19,21116.0,39.2367,39.2464,39.1879,39.1879,21116.0
2023-02-07 11:55:00,40.19,40.24,40.18,40.23,10956.0,39.1879,39.2367,39.1782,39.2269,10956.0
2023-02-07 12:00:00,40.23,40.26,40.23,40.24,28112.0,39.2269,39.2562,39.2269,39.2367,28112.0
2023-02-07 12:05:00,40.23,40.23,40.2,40.22,27826.0,39.2269,39.2269,39.1977,39.2172,27826.0
2023-02-07 12:10:00,40.22,40.25,40.21,40.24,16148.0,39.2172,39.2464,39.2074,39.2367,16148.0
2023-02-07 12:15:00,40.24,40.26,40.23,40.23,15536.0,39.2367,39.2562,39.2269,39.2269,15536.0
2023-02-07 12:20:00,40.24,40.25,40.2,40.21,45842.0,39.2367,39.2464,39.1977,39.2074,45842.0
2023-02-07 12:25:00,40.23,40.24,40.23,40.24,9954.0,39.2269,39.2367,39.2269,39.2367,9954.0
2023-02-07 12:30:00,40.24,40.26,40.21,40.25,29166.0,39.2367,39.2562,39.2074,39.2464,29166.0
2023-02-07 12:35:00,40.25,40.26,40.24,40.25,12052.0,39.2464,39.2562,39.2367,39.2464,12052.0
2023-02-07 12:40:00,40.26,40.35,40.21,40.27,79730.0,39.2562,39.344,39.2074,39.266,79730.0
2023-02-07 12:45:00,40.27,40.48,40.26,40.45,40260.0,39.266,39.4707,39.2562,39.4415,40260.0
2023-02-07 12:50:00,40.47,40.6,40.43,40.6,30386.0,39.461,39.5877,39.422,39.5877,30386.0
2023-02-07 12:55:00,40.6,40.71,40.6,40.64,24844.0,39.5877,39.695,39.5877,39.6267,24844.0
2023-02-07 13:00:00,40.66,40.72,40.52,40.52,57858.0,39.6462,39.7047,39.5097,39.5097,57858.0
2023-02-07 13:05:00,40.52,40.54,40.44,40.45,52360.0,39.5097,39.5292,39.4317,39.4415,52360.0
2023-02-07 13:10:00,40.49,40.51,40.44,40.44,16614.0,39.4805,39.5,39.4317,39.4317,16614.0
2023-02-07 13:15:00,40.43,40.43,40.28,40.38,24318.0,39.422,39.422,39.2757,39.3732,24318.0
2023-02-07 13:20:00,40.38,40.39,40.24,40.27,20500.0,39.3732,39.383,39.2367,39.266,20500.0
2023-02-07 13:25:00,40.25,40.33,40.12,40.12,35312.0,39.2464,39.3245,39.1197,39.1197,35312.0
2023-02-07 13:30:00,40.12,40.12,39.9,39.9,47264.0,39.1197,39.1197,38.9052,38.9052,47264.0
2023-02-07 13:35:00,39.92,40.01,39.9,39.95,32012.0,38.9247,39.0124,38.9052,38.9539,32012.0
2023-02-07 13:40:00,39.95,40.08,39.95,40.0,17630.0,38.9539,39.0807,38.9539,39.0027,17630.0
2023-02-07 13:45:00,39.98,39.98,39.88,39.91,15756.0,38.9832,38.9832,38.8857,38.9149,15756.0
2023-02-07 13:50:00,39.9,40.02,39.88,40.01,33668.0,38.9052,39.0222,38.8857,39.0124,33668.0
2023-02-07 13:55:00,40.02,40.05,40.0,40.04,39062.0,39.0222,39.0514,39.0027,39.0417,39062.0
2023-02-07 14:00:00,40.03,40.16,40.03,40.15,39612.0,39.0319,39.1587,39.0319,39.1489,39612.0
2023-02-07 14:05:00,40.15,40.28,40.09,40.25,56350.0,39.1489,39.2757,39.0904,39.2464,56350.0
2023-02-07 14:10:00,40.24,40.33,40.24,40.29,24666.0,39.2367,39.3245,39.2367,39.2855,24666.0
2023-02-07 14:15:00,40.3,40.35,40.3,40.34,16518.0,39.2952,39.344,39.2952,39.3342,16518.0
2023-02-07 14:20:00,40.34,40.38,40.28,40.38,26072.0,39.3342,39.3732,39.2757,39.3732,26072.0
2023-02-07 14:25:00,40.38,40.42,40.34,40.36,24608.0,39.3732,39.4122,39.3342,39.3537,24608.0
2023-02-07 14:30:00,40.36,40.47,40.32,40.45,27804.0,39.3537,39.461,39.3147,39.4415,27804.0
2023-02-07 14:35:00,40.44,40.46,40.42,40.44,20582.0,39.4317,39.4512,39.4122,39.4317,20582.0
2023-02-07 14:40:00,40.44,40.51,40.43,40.44,20212.0,39.4317,39.5,39.422,39.4317,20212.0
2023-02-07 14:45:00,40.43,40.49,40.43,40.47,30594.0,39.422,39.4805,39.422,39.461,30594.0
2023-02-07 14:50:00,40.46,40.51,40.44,40.49,25974.0,39.4512,39.5,39.4317,39.4805,25974.0
2023-02-07 14:55:00,40.49,40.51,40.46,40.48,17652.0,39.4805,39.5,39.4512,39.4707,17652.0
2023-02-07 15:00:00,40.49,40.56,40.45,40.45,38256.0,39.4805,39.5487,39.4415,39.4415,38256.0
2023-02-07 15:05:00,40.45,40.47,40.38,40.39,23224.0,39.4415,39.461,39.3732,39.383,23224.0
2023-02-07 15:10:00,40.4,40.45,40.4,40.44,19890.0,39.3927,39.4415,39.3927,39.4317,19890.0
2023-02-07 15:15:00,40.44,40.51,40.43,40.51,125432.0,39.4317,39.5,39.422,39.5,125432.0
2023-02-07 15:20:00,40.51,40.6,40.49,40.56,125266.0,39.5,39.5877,39.4805,39.5487,125266.0
2023-02-07 15:25:00,40.57,40.63,40.54,40.6,36150.0,39.5585,39.617,39.5292,39.5877,36150.0
2023-02-07 15:30:00,40.61,40.61,40.54,40.58,35272.0,39.5975,39.5975,39.5292,39.5682,35272.0
2023-02-07 15:35:00,40.58,40.65,40.54,40.63,361120.0,39.5682,39.6365,39.5292,39.617,361120.0
2023-02-07 15:40:00,40.63,40.64,40.6,40.62,100434.0,39.617,39.6267,39.5877,39.6072,100434.0
2023-02-07 15:45:00,40.62,40.67,40.6,40.63,280386.0,39.6072,39.656,39.5877,39.617,280386.0
2023-02-07 15:50:00,40.64,40.78,40.64,40.77,265964.0,39.6267,39.7632,39.6267,39.7535,265964.0
2023-02-07 15:55:00,40.77,40.77,40.66,40.68,435328.0,39.7535,39.7535,39.6462,39.6657,435328.0
2023-02-08 09:30:00,40.41,40.54,40.3,40.54,66910.0,39.4025,39.5292,39.2952,39.5292,66910.0
2023-02-08 09:35:00,40.53,40.62,40.52,40.6,11700.0,39.5195,39.6072,39.5097,39.5877,11700.0
2023-02-08 09:40:00,40.59,40.67,40.59,40.65,10894.0,39.578,39.656,39.578,39.6365,10894.0
2023-02-08 09:45:00,40.65,40.74,40.65,40.71,43872.0,39.6365,39.7242,39.6365,39.695,43872.0
2023-02-08 09:50:00,40.72,40.79,40.66,40.77,22668.0,39.7047,39.773,39.6462,39.7535,22668.0
2023-02-08 09:55:00,40.79,40.95,40.74,40.95,41598.0,39.773,39.929,39.7242,39.929,41598.0
2023-02-08 10:00:00,40.96,40.96,40.84,40.85,41306.0,39.9387,39.9387,39.8217,39.8315,41306.0
2023-02-08 10:05:00,40.86,40.86,40.79,40.85,17752.0,39.8412,39.8412,39.773,39.8315,17752.0
2023-02-08 10:10:00,40.83,40.87,40.81,40.85,22902.0,39.812,39.851,39.7925,39.8315,22902.0
2023-02-08 10:15:00,40.84,40.9,40.83,40.88,13182.0,39.8217,39.8802,39.812,39.8607,13182.0
2023-02-08 10:20:00,40.88,40.91,40.81,40.81,8826.0,39.8607,39.89,39.7925,39.7925,8826.0
2023-02-08 10:25:00,40.81,40.81,40.74,40.77,11398.0,39.7925,39.7925,39.7242,39.7535,11398.0
2023-02-08 10:30:00,40.76,40.76,40.63,40.64,12914.0,39.7437,39.7437,39.617,39.6267,12914.0
2023-02-08 10:35:00,40.63,40.71,40.63,40.69,15254.0,39.617,39.695,39.617,39.6755,15254.0
2023-02-08 10:40:00,40.69,40.71,40.66,40.7,10660.0,39.6755,39.695,39.6462,39.6852,10660.0
2023-02-08 10:45:00,40.69,40.73,40.69,40.71,24268.0,39.6755,39.7145,39.6755,39.695,24268.0
2023-02-08 10:50:00,40.7,40.7,40.6,40.62,16360.0,39.6852,39.6852,39.5877,39.6072,16360.0
2023-02-08 10:55:00,40.62,40.67,40.62,40.66,16198.0,39.6072,39.656,39.6072,39.6462,16198.0
2023-02-08 11:00:00,40.65,40.65,40.56,40.59,16834.0,39.6365,39.6365,39.5487,39.578,16834.0
2023-02-08 11:05:00,40.6,40.6,40.56,40.6,10096.0,39.5877,39.5877,39.5487,39.5877,10096.0
2023-02-08 11:10:00,40.6,40.61,40.57,40.58,17772.0,39.5877,39.5975,39.5585,39.5682,17772.0
2023-02-08 11:15:00,40.57,40.6,40.55,40.6,21590.0,39.5585,39.5877,39.539,39.5877,21590.0
2023-02-08 11:20:00,40.59,40.59,40.46,40.47,17644.0,39.578,39.578,39.4512,39.461,17644.0
2023-02-08 11:25:00,40.46,40.47,40.38,40.45,38534.0,39.4512,39.461,39.3732,39.4415,38534.0
2023-02-08 11:30:00,40.44,40.46,40.37,40.4,18948.0,39.4317,39.4512,39.3635,39.3927,18948.0
2023-02-08 11:35:00,40.41,40.49,40.41,40.49,24722.0,39.4025,39.4805,39.4025,39.4805,24722.0
2023-02-08 11:40:00,40.49,40.49,40.43,40.46,13388.0,39.4805,39.4805,39.422,39.4512,13388.0
2023-02-08 11:45:00,40.46,40.48,40.42,40.42,14456.0,39.4512,39.4707,39.4122,39.4122,14456.0
2023-02-08 11:50:00,40.41,40.44,40.38,40.41,11816.0,39.4025,39.4317,39.3732,39.4025,11816.0
2023-02-08 11:55:00,40.41,40.52,40.41,40.52,17982.0,39.4025,39.5097,39.4025,39.5097,17982.0
2023-02-08 12:00:00,40.53,40.53,40.49,40.5,62852.0,39.5195,39.5195,39.4805,39.4902,62852.0
2023-02-08 12:05:00,40.49,40.57,40.47,40.56,66128.0,39.4805,39.5585,39.461,39.5487,66128.0
2023-02-08 12:10:00,40.55,40.59,40.55,40.57,33408.0,39.539,39.578,39.539,39.5585,33408.0
2023-02-08 12:15:00,40.55,40.6,40.55,40.59,21556.0,39.539,39.5877,39.539,39.578,21556.0
2023-02-08 12:20:00,40.59,40.65,40.59,40.62,18516.0,39.578,39.6365,39.578,39.6072,18516.0
2023-02-08 12:25:00,40.62,40.64,40.58,40.63,16004.0,39.6072,39.6267,39.5682,39.617,16004.0
2023-02-08 12:30:00,40.64,40.67,40.62,40.62,12760.0,39.6267,39.656,39.6072,39.6072,12760.0
2023-02-08 12:35:00,40.63,40.63,40.59,40.59,16776.0,39.617,39.617,39.578,39.578,16776.0
2023-02-08 12:40:00,40.59,40.59,40.57,40.59,9700.0,39.578,39.578,39.5585,39.578,9700.0
2023-02-08 12:45:00,40.6,40.65,40.6,40.65,17470.0,39.5877,39.6365,39.5877,39.6365,17470.0
2023-02-08 12:50:00,40.66,40.69,40.65,40.65,15548.0,39.6462,39.6755,39.6365,39.6365,15548.0
2023-02-08 12:55:00,40.65,40.67,40.63,40.67,18472.0,39.6365,39.656,39.617,39.656,18472.0
2023-02-08 13:00:00,40.67,40.73,40.66,40.72,9832.0,39.656,39.7145,39.6462,39.7047,9832.0
2023-02-08 13:05:00,40.72,40.74,40.65,40.71,53938.0,39.7047,39.7242,39.6365,39.695,53938.0
2023-02-08 13:10:00,40.69,40.73,40.67,40.72,26878.0,39.6755,39.7145,39.656,39.7047,26878.0
2023-02-08 13:15:00,40.72,40.73,40.7,40.71,22876.0,39.7047,39.7145,39.6852,39.695,22876.0
2023-02-08 13:20:00,40.72,40.76,40.71,40.75,26686.0,39.7047,39.7437,39.695,39.734,26686.0
2023-02-08 13:25:00,40.74,40.75,40.68,40.7,34416.0,39.7242,39.734,39.6657,39.6852,34416.0
2023-02-08 13:30:00,40.7,40.71,40.67,40.71,46722.0,39.6852,39.695,39.656,39.695,46722.0
2023-02-08 13:35:00,40.71,40.74,40.63,40.67,40096.0,39.695,39.7242,39.617,39.656,40096.0
2023-02-08 13:40:00,40.67,40.68,40.58,40.6,17030.0,39.656,39.6657,39.5682,39.5877,17030.0
2023-02-08 13:45:00,40.58,40.59,40.55,40.55,5160.0,39.5682,39.578,39.539,39.539,5160.0
2023-02-08 13:50:00,40.55,40.62,40.55,40.62,22944.0,39.539,39.6072,39.539,39.6072,22944.0
2023-02-08 13:55:00,40.62,40.66,40.62,40.64,30320.0,39.6072,39.6462,39.6072,39.6267,30320.0
2023-02-08 14:00:00,40.64,40.67,40.6,40.66,40778.0,39.6267,39.656,39.5877,39.6462,40778.0
2023-02-08 14:05:00,40.67,40.68,40.61,40.65,36928.0,39.656,39.6657,39.5975,39.6365,36928.0
2023-02-08 14:10:00,40.65,40.72,40.65,40.7,44830.0,39.6365,39.7047,39.6365,39.6852,44830.0
2023-02-08 14:15:00,40.7,40.74,40.68,40.71,28288.0,39.6852,39.7242,39.6657,39.695,28288.0
2023-02-08 14:20:00,40.71,40.71,40.63,40.65,22016.0,39.695,39.695,39.617,39.6365,22016.0
2023-02-08 14:25:00,40.64,40.67,40.62,40.66,49094.0,39.6267,39.656,39.6072,39.6462,49094.0
2023-02-08 14:30:00,40.67,40.68,40.65,40.66,23062.0,39.656,39.6657,39.6365,39.6462,23062.0
2023-02-08 14:35:00,40.67,40.69,40.66,40.69,13538.0,39.656,39.6755,39.6462,39.6755,13538.0
2023-02-08 14:40:00,40.69,40.7,40.63,40.69,60800.0,39.6755,39.6852,39.617,39.6755,60800.0
2023-02-08 14:45:00,40.68,40.68,40.62,40.63,32538.0,39.6657,39.6657,39.6072,39.617,32538.0
2023-02-08 14:50:00,40.63,40.68,40.62,40.66,45042.0,39.617,39.6657,39.6072,39.6462,45042.0
2023-02-08 14:55:00,40.66,40.73,40.63,40.7,73096.0,39.6462,39.7145,39.617,39.6852,73096.0
2023-02-08 15:00:00,40.7,40.74,40.7,40.72,35410.0,39.6852,39.7242,39.6852,39.7047,35410.0
2023-02-08 15:05:00,40.73,40.73,40.69,40.72,94642.0,39.7145,39.7145,39.6755,39.7047,94642.0
2023-02-08 15:10:00,40.71,40.71,40.66,40.69,90774.0,39.695,39.695,39.6462,39.6755,90774.0
2023-02-08 15:15:00,40.69,40.73,40.62,40.63,47158.0,39.6755,39.7145,39.6072,39.617,47158.0
2023-02-08 15:20:00,40.63,40.69,40.63,40.68,44196.0,39.617,39.6755,39.617,39.6657,44196.0
2023-02-08 15:25:00,40.68,40.68,40.62,40.66,55490.0,39.6657,39.6657,39.6072,39.6462,55490.0
2023-02-08 15:30:00,40.66,40.71,40.64,40.65,64538.0,39.6462,39.695,39.6267,39.6365,64538.0
2023-02-08 15:35:00,40.65,40.73,40.65,40.73,44332.0,39.6365,39.7145,39.6365,39.7145,44332.0
2023-02-08 15:40:00,40.72,40.72,40.65,40.65,34608.0,39.7047,39.7047,39.6365,39.6365,34608.0
2023-02-08 15:45:00,40.66,40.66,40.58,40.62,110382.0,39.6462,39.6462,39.5682,39.6072,110382.0
2023-02-08 15:50:00,40.62,40.73,40.62,40.71,121886.0,39.6072,39.7145,39.6072,39.695,121886.0
2023-02-08 15:55:00,40.72,40.74,40.64,40.65,367484.0,39.7047,39.7242,39.6267,39.6365,367484.0
2023-02-09 09:30:00,41.02,41.04,40.92,40.99,60232.0,39.9973,40.0168,39.8997,39.968,60232.0
2023-02-09 09:35:00,40.99,41.0,40.79,40.82,160930.0,39.968,39.9778,39.773,39.8022,160930.0
2023-02-09 09:40:00,40.83,40.91,40.8,40.82,38830.0,39.812,39.89,39.7827,39.8022,38830.0
2023-02-09 09:45:00,40.82,40.87,40.66,40.68,188670.0,39.8022,39.851,39.6462,39.6657,188670.0
2023-02-09 09:50:00,40.67,40.69,40.56,40.59,42430.0,39.656,39.6755,39.5487,39.578,42430.0
2023-02-09 09:55:00,40.6,40.63,40.54,40.59,11880.0,39.5877,39.617,39.5292,39.578,11880.0
2023-02-09 10:00:00,40.6,40.66,40.57,40.6,26572.0,39.5877,39.6462,39.5585,39.5877,26572.0
2023-02-09 10:05:00,40.59,40.65,40.54,40.54,25366.0,39.578,39.6365,39.5292,39.5292,25366.0
2023-02-09 10:10:00,40.52,40.6,40.52,40.57,22974.0,39.5097,39.5877,39.5097,39.5585,22974.0
2023-02-09 10:15:00,40.58,40.58,40.54,40.58,19538.0,39.5682,39.5682,39.5292,39.5682,19538.0
2023-02-09 10:20:00,40.56,40.6,40.51,40.52,18704.0,39.5487,39.5877,39.5,39.5097,18704.0
2023-02-09 10:25:00,40.51,40.52,40.4,40.47,25746.0,39.5,39.5097,39.3927,39.461,25746.0
2023-02-09 10:30:00,40.47,40.51,40.4,40.4,30730.0,39.461,39.5,39.3927,39.3927,30730.0
2023-02-09 10:35:00,40.41,40.49,40.41,40.49,24278.0,39.4025,39.4805,39.4025,39.4805,24278.0
2023-02-09 10:40:00,40.48,40.59,40.48,40.57,26614.0,39.4707,39.578,39.4707,39.5585,26614.0
2023-02-09 10:45:00,40.57,40.63,40.54,40.6,26732.0,39.5585,39.617,39.5292,39.5877,26732.0
2023-02-09 10:50:00,40.61,40.69,40.57,40.67,85734.0,39.5975,39.6755,39.5585,39.656,85734.0
2023-02-09 10:55:00,40.67,40.74,40.64,40.73,34526.0,39.656,39.7242,39.6267,39.7145,34526.0
2023-02-09 11:00:00,40.73,40.73,40.58,40.62,22628.0,39.7145,39.7145,39.5682,39.6072,22628.0
2023-02-09 11:05:00,40.61,40.69,40.57,40.67,14416.0,39.5975,39.6755,39.5585,39.656,14416.0
2023-02-09 11:10:00,40.68,40.73,40.65,40.72,304108.0,39.6657,39.7145,39.6365,39.7047,304108.0
2023-02-09 11:15:00,40.72,40.72,40.65,40.67,39276.0,39.7047,39.7047,39.6365,39.656,39276.0
2023-02-09 11:20:00,40.67,40.67,40.55,40.55,16096.0,39.656,39.656,39.539,39.539,16096.0
2023-02-09 11:25:00,40.55,40.63,40.53,40.62,21444.0,39.539,39.617,39.5195,39.6072,21444.0
2023-02-09 11:30:00,40.6,40.62,40.56,40.62,15266.0,39.5877,39.6072,39.5487,39.6072,15266.0
2023-02-09 11:35:00,40.61,40.62,40.58,40.6,16948.0,39.5975,39.6072,39.5682,39.5877,16948.0
2023-02-09 11:40:00,40.62,40.63,40.58,40.63,16140.0,39.6072,39.617,39.5682,39.617,16140.0
2023-02-09 11:45:00,40.62,40.63,40.59,40.6,19160.0,39.6072,39.617,39.578,39.5877,19160.0
2023-02-09 11:50:00,40.6,40.6,40.56,40.56,9090.0,39.5877,39.5877,39.5487,39.5487,9090.0
2023-02-09 11:55:00,40.57,40.65,40.57,40.63,30674.0,39.5585,39.6365,39.5585,39.617,30674.0
2023-02-09 12:00:00,40.63,40.66,40.61,40.61,9984.0,39.617,39.6462,39.5975,39.5975,9984.0
2023-02-09 12:05:00,40.61,40.65,40.61,40.63,21452.0,39.5975,39.6365,39.5975,39.617,21452.0
2023-02-09 12:10:00,40.62,40.67,40.62,40.62,14338.0,39.6072,39.656,39.6072,39.6072,14338.0
2023-02-09 12:15:00,40.6,40.65,40.59,40.65,35510.0,39.5877,39.6365,39.578,39.6365,35510.0
2023-02-09 12:20:00,40.65,40.66,40.61,40.62,16006.0,39.6365,39.6462,39.5975,39.6072,16006.0
2023-02-09 12:25:00,40.6,40.65,40.59,40.6,30364.0,39.5877,39.6365,39.578,39.5877,30364.0
2023-02-09 12:30:00,40.6,40.6,40.45,40.46,25460.0,39.5877,39.5877,39.4415,39.4512,25460.0
2023-02-09 12:35:00,40.46,40.51,40.41,40.47,24874.0,39.4512,39.5,39.4025,39.461,24874.0
2023-02-09 12:40:00,40.45,40.46,40.39,40.39,15524.0,39.4415,39.4512,39.383,39.383,15524.0
2023-02-09 12:45:00,40.4,40.4,40.31,40.31,27156.0,39.3927,39.3927,39.305,39.305,27156.0
2023-02-09 12:50:00,40.32,40.35,40.31,40.33,13270.0,39.3147,39.344,39.305,39.3245,13270.0
2023-02-09 12:55:00,40.33,40.4,40.33,40.4,20526.0,39.3245,39.3927,39.3245,39.3927,20526.0
2023-02-09 13:00:00,40.38,40.38,40.28,40.32,29140.0,39.3732,39.3732,39.2757,39.3147,29140.0
2023-02-09 13:05:00,40.32,40.35,40.32,40.33,15692.0,39.3147,39.344,39.3147,39.3245,15692.0
2023-02-09 13:10:00,40.34,40.36,40.3,40.32,10822.0,39.3342,39.3537,39.2952,39.3147,10822.0
2023-02-09 13:15:00,40.32,40.4,40.29,40.39,20694.0,39.3147,39.3927,39.2855,39.383,20694.0
2023-02-09 13:20:00,40.39,40.4,40.35,40.4,47472.0,39.383,39.3927,39.344,39.3927,47472.0
2023-02-09 13:25:00,40.38,40.41,40.32,40.32,24810.0,39.3732,39.4025,39.3147,39.3147,24810.0
2023-02-09 13:30:00,40.32,40.42,40.27,40.41,34732.0,39.3147,39.4122,39.266,39.4025,34732.0
2023-02-09 13:35:00,40.39,40.4,40.34,40.35,21200.0,39.383,39.3927,39.3342,39.344,21200.0
2023-02-09 13:40:00,40.37,40.38,40.29,40.34,22502.0,39.3635,39.3732,39.2855,39.3342,22502.0
2023-02-09 13:45:00,40.34,40.38,40.3,40.37,13396.0,39.3342,39.3732,39.2952,39.3635,13396.0
2023-02-09 13:50:00,40.37,40.4,40.35,40.37,16066.0,39.3635,39.3927,39.344,39.3635,16066.0
2023-02-09 13:55:00,40.38,40.38,40.34,40.38,10678.0,39.3732,39.3732,39.3342,39.3732,10678.0
2023-02-09 14:00:00,40.38,40.4,40.3,40.32,17760.0,39.3732,39.3927,39.2952,39.3147,17760.0
2023-02-09 14:05:00,40.3,40.33,40.29,40.3,24572.0,39.2952,39.3245,39.2855,39.2952,24572.0
2023-02-09 14:10:00,40.3,40.33,40.26,40.32,14706.0,39.2952,39.3245,39.2562,39.3147,14706.0
2023-02-09 14:15:00,40.31,40.31,40.21,40.22,20090.0,39.305,39.305,39.2074,39.2172,20090.0
2023-02-09 14:20:00,40.24,40.24,40.18,40.19,19974.0,39.2367,39.2367,39.1782,39.1879,19974.0
2023-02-09 14:25:00,40.19,40.21,40.14,40.14,16786.0,39.1879,39.2074,39.1392,39.1392,16786.0
2023-02-09 14:30:00,40.15,40.18,40.09,40.1,18858.0,39.1489,39.1782,39.0904,39.1002,18858.0
2023-02-09 14:35:00,40.1,40.16,40.09,40.14,30734.0,39.1002,39.1587,39.0904,39.1392,30734.0
2023-02-09 14:40:00,40.13,40.22,40.13,40.19,19594.0,39.1294,39.2172,39.1294,39.1879,19594.0
2023-02-09 14:45:00,40.2,40.22,40.13,40.22,17394.0,39.1977,39.2172,39.1294,39.2172,17394.0
2023-02-09 14:50:00,40.21,40.27,40.2,40.26,53238.0,39.2074,39.266,39.1977,39.2562,53238.0
2023-02-09 14:55:00,40.25,40.27,40.22,40.24,24586.0,39.2464,39.266,39.2172,39.2367,24586.0
2023-02-09 15:00:00,40.24,40.24,40.15,40.16,20660.0,39.2367,39.2367,39.1489,39.1587,20660.0
2023-02-09 15:05:00,40.16,40.2,40.13,40.19,19308.0,39.1587,39.1977,39.1294,39.1879,19308.0
2023-02-09 15:10:00,40.2,40.2,40.15,40.15,22124.0,39.1977,39.1977,39.1489,39.1489,22124.0
2023-02-09 15:15:00,40.14,40.17,40.11,40.15,28406.0,39.1392,39.1684,39.1099,39.1489,28406.0
2023-02-09 15:20:00,40.14,40.18,40.1,40.1,23880.0,39.1392,39.1782,39.1002,39.1002,23880.0
2023-02-09 15:25:00,40.09,40.12,40.05,40.11,29752.0,39.0904,39.1197,39.0514,39.1099,29752.0
2023-02-09 15:30:00,40.1,40.1,40.02,40.03,69434.0,39.1002,39.1002,39.0222,39.0319,69434.0
2023-02-09 15:35:00,40.04,40.1,40.0,40.1,40132.0,39.0417,39.1002,39.0027,39.1002,40132.0
2023-02-09 15:40:00,40.1,40.16,40.07,40.15,114946.0,39.1002,39.1587,39.0709,39.1489,114946.0
2023-02-09 15:45:00,40.14,40.16,40.06,40.1,94324.0,39.1392,39.1587,39.0612,39.1002,94324.0
2023-02-09 15:50:00,40.1,40.24,40.1,40.2,128218.0,39.1002,39.2367,39.1002,39.1977,128218.0
2023-02-09 15:55:00,40.2,40.2,40.11,40.17,383838.0,39.1977,39.1977,39.1099,39.1684,383838.0
2023-02-10 09:30:00,39.96,39.98,39.66,39.67,99754.0,38.9637,38.9832,38.6712,38.6809,99754.0
2023-02-10 09:35:00,39.67,39.68,39.6,39.63,28382.0,38.6809,38.6907,38.6127,38.6419,28382.0
2023-02-10 09:40:00,39.63,39.77,39.63,39.72,17132.0,38.6419,38.7784,38.6419,38.7297,17132.0
2023-02-10 09:45:00,39.74,39.76,39.66,39.7,33886.0,38.7492,38.7687,38.6712,38.7102,33886.0
2023-02-10 09:50:00,39.7,39.79,39.67,39.75,167006.0,38.7102,38.7979,38.6809,38.7589,167006.0
2023-02-10 09:55:00,39.76,39.87,39.75,39.8,13512.0,38.7687,38.8759,38.7589,38.8077,13512.0
2023-02-10 10:00:00,39.77,39.83,39.7,39.75,29902.0,38.7784,38.8369,38.7102,38.7589,29902.0
2023-02-10 10:05:00,39.75,39.83,39.74,39.81,18422.0,38.7589,38.8369,38.7492,38.8174,18422.0
2023-02-10 10:10:00,39.81,39.93,39.8,39.87,21066.0,38.8174,38.9344,38.8077,38.8759,21066.0
2023-02-10 10:15:00,39.88,39.93,39.84,39.87,42810.0,38.8857,38.9344,38.8467,38.8759,42810.0
2023-02-10 10:20:00,39.88,39.88,39.82,39.85,17106.0,38.8857,38.8857,38.8272,38.8564,17106.0
2023-02-10 10:25:00,39.87,39.88,39.83,39.85,40692.0,38.8759,38.8857,38.8369,38.8564,40692.0
2023-02-10 10:30:00,39.84,39.88,39.84,39.88,26220.0,38.8467,38.8857,38.8467,38.8857,26220.0
2023-02-10 10:35:00,39.88,39.94,39.87,39.88,24914.0,38.8857,38.9442,38.8759,38.8857,24914.0
2023-02-10 10:40:00,39.88,39.88,39.8,39.85,30784.0,38.8857,38.8857,38.8077,38.8564,30784.0
2023-02-10 10:45:00,39.84,39.91,39.83,39.91,15608.0,38.8467,38.9149,38.8369,38.9149,15608.0
2023-02-10 10:50:00,39.9,39.94,39.88,39.94,20216.0,38.9052,38.9442,38.8857,38.9442,20216.0
2023-02-10 10:55:00,39.95,39.99,39.91,39.97,61376.0,38.9539,38.9929,38.9149,38.9734,61376.0
2023-02-10 11:00:00,39.97,39.98,39.92,39.97,15860.0,38.9734,38.9832,38.9247,38.9734,15860.0
2023-02-10 11:05:00,39.98,40.01,39.97,39.99,19420.0,38.9832,39.0124,38.9734,38.9929,19420.0
2023-02-10 11:10:00,39.99,40.01,39.94,39.96,31732.0,38.9929,39.0124,38.9442,38.9637,31732.0
2023-02-10 11:15:00,39.98,40.0,39.94,39.99,12982.0,38.9832,39.0027,38.9442,38.9929,12982.0
2023-02-10 11:20:00,39.99,39.99,39.95,39.96,11082.0,38.9929,38.9929,38.9539,38.9637,11082.0
2023-02-10 11:25:00,39.95,39.97,39.93,39.95,19006.0,38.9539,38.9734,38.9344,38.9539,19006.0
2023-02-10 11:30:00,39.94,39.95,39.9,39.94,11030.0,38.9442,38.9539,38.9052,38.9442,11030.0
2023-02-10 11:35:00,39.96,39.99,39.94,39.94,17240.0,38.9637,38.9929,38.9442,38.9442,17240.0
2023-02-10 11:40:00,39.93,39.98,39.92,39.93,14762.0,38.9344,38.9832,38.9247,38.9344,14762.0
2023-02-10 11:45:00,39.94,39.94,39.91,39.93,8210.0,38.9442,38.9442,38.9149,38.9344,8210.0
2023-02-10 11:50:00,39.93,39.98,39.92,39.97,17530.0,38.9344,38.9832,38.9247,38.9734,17530.0
2023-02-10 11:55:00,39.98,39.99,39.92,39.94,21136.0,38.9832,38.9929,38.9247,38.9442,21136.0
2023-02-10 12:00:00,39.94,39.97,39.87,39.87,19250.0,38.9442,38.9734,38.8759,38.8759,19250.0
2023-02-10 12:05:00,39.86,39.91,39.85,39.85,11856.0,38.8662,38.9149,38.8564,38.8564,11856.0
2023-02-10 12:10:00,39.88,39.89,39.84,39.87,14568.0,38.8857,38.8954,38.8467,38.8759,14568.0
2023-02-10 12:15:00,39.86,39.88,39.84,39.87,9056.0,38.8662,38.8857,38.8467,38.8759,9056.0
2023-02-10 12:20:00,39.87,39.92,39.87,39.91,15756.0,38.8759,38.9247,38.8759,38.9149,15756.0
2023-02-10 12:25:00,39.92,39.92,39.88,39.9,25434.0,38.9247,38.9247,38.8857,38.9052,25434.0
2023-02-10 12:30:00,39.91,39.97,39.9,39.94,16198.0,38.9149,38.9734,38.9052,38.9442,16198.0
2023-02-10 12:35:00,39.95,39.95,39.93,39.94,6192.0,38.9539,38.9539,38.9344,38.9442,6192.0
2023-02-10 12:40:00,39.95,39.99,39.95,39.96,9704.0,38.9539,38.9929,38.9539,38.9637,9704.0
2023-02-10 12:45:00,39.96,39.98,39.94,39.94,14972.0,38.9637,38.9832,38.9442,38.9442,14972.0
2023-02-10 12:50:00,39.97,39.97,39.94,39.96,9668.0,38.9734,38.9734,38.9442,38.9637,9668.0
2023-02-10 12:55:00,39.96,39.98,39.95,39.97,13340.0,38.9637,38.9832,38.9539,38.9734,13340.0
2023-02-10 13:00:00,39.98,39.99,39.95,39.95,12120.0,38.9832,38.9929,38.9539,38.9539,12120.0
2023-02-10 13:05:00,39.96,39.98,39.94,39.96,11602.0,38.9637,38.9832,38.9442,38.9637,11602.0
2023-02-10 13:10:00,39.97,40.0,39.96,40.0,13552.0,38.9734,39.0027,38.9637,39.0027,13552.0
2023-02-10 13:15:00,40.0,40.03,39.99,40.03,40454.0,39.0027,39.0319,38.9929,39.0319,40454.0
2023-02-10 13:20:00,40.03,40.05,40.01,40.01,43530.0,39.0319,39.0514,39.0124,39.0124,43530.0
2023-02-10 13:25:00,40.02,40.02,39.98,39.98,17214.0,39.0222,39.0222,38.9832,38.9832,17214.0
2023-02-10 13:30:00,39.97,39.98,39.94,39.97,6254.0,38.9734,38.9832,38.9442,38.9734,6254.0
2023-02-10 13:35:00,39.98,39.98,39.96,39.97,13562.0,38.9832,38.9832,38.9637,38.9734,13562.0
2023-02-10 13:40:00,39.97,39.98,39.9,39.91,9140.0,38.9734,38.9832,38.9052,38.9149,9140.0
2023-02-10 13:45:00,39.92,39.95,39.91,39.93,9014.0,38.9247,38.9539,38.9149,38.9344,9014.0
2023-02-10 13:50:00,39.94,39.96,39.92,39.95,9578.0,38.9442,38.9637,38.9247,38.9539,9578.0
2023-02-10 13:55:00,39.94,39.95,39.88,39.88,13446.0,38.9442,38.9539,38.8857,38.8857,13446.0
2023-02-10 14:00:00,39.88,39.9,39.82,39.83,17106.0,38.8857,38.9052,38.8272,38.8369,17106.0
2023-02-10 14:05:00,39.82,39.85,39.82,39.84,18080.0,38.8272,38.8564,38.8272,38.8467,18080.0
2023-02-10 14:10:00,39.84,39.86,39.82,39.84,25520.0,38.8467,38.8662,38.8272,38.8467,25520.0
2023-02-10 14:15:00,39.85,39.87,39.81,39.85,24584.0,38.8564,38.8759,38.8174,38.8564,24584.0
2023-02-10 14:20:00,39.85,39.89,39.85,39.85,20408.0,38.8564,38.8954,38.8564,38.8564,20408.0
2023-02-10 14:25:00,39.85,39.87,39.83,39.84,15934.0,38.8564,38.8759,38.8369,38.8467,15934.0
2023-02-10 14:30:00,39.83,39.88,39.82,39.87,17430.0,38.8369,38.8857,38.8272,38.8759,17430.0
2023-02-10 14:35:00,39.87,39.9,39.85,39.87,17526.0,38.8759,38.9052,38.8564,38.8759,17526.0
2023-02-10 14:40:00,39.87,39.87,39.83,39.85,20108.0,38.8759,38.8759,38.8369,38.8564,20108.0
2023-02-10 14:45:00,39.86,39.89,39.84,39.88,23610.0,38.8662,38.8954,38.8467,38.8857,23610.0
2023-02-10 14:50:00,39.88,39.91,39.85,39.91,28848.0,38.8857,38.9149,38.8564,38.9149,28848.0
2023-02-10 14:55:00,39.91,39.91,39.87,39.88,18464.0,38.9149,38.9149,38.8759,38.8857,18464.0
2023-02-10 15:00:00,39.88,39.92,39.86,39.87,20716.0,38.8857,38.9247,38.8662,38.8759,20716.0
2023-02-10 15:05:00,39.87,39.92,39.87,39.88,20694.0,38.8759,38.9247,38.8759,38.8857,20694.0
2023-02-10 15:10:00,39.89,39.91,39.87,39.87,18894.0,38.8954,38.9149,38.8759,38.8759,18894.0
2023-02-10 15:15:00,39.88,39.88,39.82,39.83,45156.0,38.8857,38.8857,38.8272,38.8369,45156.0
2023-02-10 15:20:00,39.82,39.85,39.79,39.79,43256.0,38.8272,38.8564,38.7979,38.7979,43256.0
2023-02-10 15:25:00,39.79,39.85,39.79,39.85,37014.0,38.7979,38.8564,38.7979,38.8564,37014.0
2023-02-10 15:30:00,39.85,39.92,39.85,39.92,33832.0,38.8564,38.9247,38.8564,38.9247,33832.0
2023-02-10 15:35:00,39.91,39.93,39.88,39.93,33806.0,38.9149,38.9344,38.8857,38.9344,33806.0
2023-02-10 15:40:00,39.93,39.93,39.86,39.9,39262.0,38.9344,38.9344,38.8662,38.9052,39262.0
2023-02-10 15:45:00,39.9,39.95,39.9,39.95,54270.0,38.9052,38.9539,38.9052,38.9539,54270.0
2023-02-10 15:50:00,39.94,39.96,39.87,39.94,117876.0,38.9442,38.9637,38.8759,38.9442,117876.0
2023-02-10 15:55:00,39.95,39.97,39.89,39.92,313642.0,38.9539,38.9734,38.8954,38.9247,313642.0
2023-02-13 09:30:00,40.07,40.18,40.02,40.17,52412.0,39.0709,39.1782,39.0222,39.1684,52412.0
2023-02-13 09:35:00,40.18,40.22,40.12,40.2,17384.0,39.1782,39.2172,39.1197,39.1977,17384.0
2023-02-13 09:40:00,40.21,40.29,40.21,40.27,46888.0,39.2074,39.2855,39.2074,39.266,46888.0
2023-02-13 09:45:00,40.28,40.35,40.27,40.35,57364.0,39.2757,39.344,39.266,39.344,57364.0
2023-02-13 09:50:00,40.35,40.37,40.32,40.34,27734.0,39.344,39.3635,39.3147,39.3342,27734.0
2023-02-13 09:55:00,40.32,40.35,40.29,40.3,32528.0,39.3147,39.344,39.2855,39.2952,32528.0
2023-02-13 10:00:00,40.3,40.33,40.27,40.29,40824.0,39.2952,39.3245,39.266,39.2855,40824.0
2023-02-13 10:05:00,40.29,40.37,40.27,40.37,30960.0,39.2855,39.3635,39.266,39.3635,30960.0
2023-02-13 10:10:00,40.38,40.38,40.27,40.31,18410.0,39.3732,39.3732,39.266,39.305,18410.0
2023-02-13 10:15:00,40.31,40.32,40.24,40.28,19440.0,39.305,39.3147,39.2367,39.2757,19440.0
2023-02-13 10:20:00,40.29,40.3,40.27,40.3,16882.0,39.2855,39.2952,39.266,39.2952,16882.0
2023-02-13 10:25:00,40.31,40.38,40.3,40.35,16932.0,39.305,39.3732,39.2952,39.344,16932.0
2023-02-13 10:30:00,40.35,40.37,40.31,40.32,13134.0,39.344,39.3635,39.305,39.3147,13134.0
2023-02-13 10:35:00,40.33,40.42,40.33,40.4,18122.0,39.3245,39.4122,39.3245,39.3927,18122.0
2023-02-13 10:40:00,40.4,40.46,40.39,40.46,13738.0,39.3927,39.4512,39.383,39.4512,13738.0
2023-02-13 10:45:00,40.45,40.45,40.42,40.44,18602.0,39.4415,39.4415,39.4122,39.4317,18602.0
2023-02-13 10:50:00,40.45,40.52,40.45,40.49,18878.0,39.4415,39.5097,39.4415,39.4805,18878.0
2023-02-13 10:55:00,40.49,40.53,40.49,40.52,12540.0,39.4805,39.5195,39.4805,39.5097,12540.0
2023-02-13 11:00:00,40.51,40.53,40.48,40.51,10008.0,39.5,39.5195,39.4707,39.5,10008.0
2023-02-13 11:05:00,40.51,40.54,40.49,40.52,11474.0,39.5,39.5292,39.4805,39.5097,11474.0
2023-02-13 11:10:00,40.52,40.59,40.52,40.59,23112.0,39.5097,39.578,39.5097,39.578,23112.0
2023-02-13 11:15:00,40.59,40.6,40.51,40.52,14446.0,39.578,39.5877,39.5,39.5097,14446.0
2023-02-13 11:20:00,40.52,40.53,40.47,40.49,12000.0,39.5097,39.5195,39.461,39.4805,12000.0
2023-02-13 11:25:00,40.49,40.52,40.49,40.51,12296.0,39.4805,39.5097,39.4805,39.5,12296.0
2023-02-13 11:30:00,40.5,40.52,40.46,40.48,11728.0,39.4902,39.5097,39.4512,39.4707,11728.0
2023-02-13 11:35:00,40.48,40.49,40.45,40.47,10934.0,39.4707,39.4805,39.4415,39.461,10934.0
2023-02-13 11:40:00,40.48,40.53,40.47,40.53,12866.0,39.4707,39.5195,39.461,39.5195,12866.0
2023-02-13 11:45:00,40.53,40.58,40.52,40.55,10696.0,39.5195,39.5682,39.5097,39.539,10696.0
2023-02-13 11:50:00,40.54,40.55,40.51,40.52,10706.0,39.5292,39.539,39.5,39.5097,10706.0
2023-02-13 11:55:00,40.51,40.54,40.49,40.52,15792.0,39.5,39.5292,39.4805,39.5097,15792.0
2023-02-13 12:00:00,40.52,40.52,40.5,40.51,10412.0,39.5097,39.5097,39.4902,39.5,10412.0
2023-02-13 12:05:00,40.52,40.57,40.52,40.56,18540.0,39.5097,39.5585,39.5097,39.5487,18540.0
2023-02-13 12:10:00,40.57,40.58,40.54,40.55,9128.0,39.5585,39.5682,39.5292,39.539,9128.0
2023-02-13 12:15:00,40.56,40.57,40.54,40.55,21018.0,39.5487,39.5585,39.5292,39.539,21018.0
2023-02-13 12:20:00,40.55,40.59,40.55,40.58,13800.0,39.539,39.578,39.539,39.5682,13800.0
2023-02-13 12:25:00,40.58,40.59,40.56,40.56,15074.0,39.5682,39.578,39.5487,39.5487,15074.0
2023-02-13 12:30:00,40.57,40.59,40.56,40.59,23018.0,39.5585,39.578,39.5487,39.578,23018.0
2023-02-13 12:35:00,40.58,40.6,40.58,40.59,169378.0,39.5682,39.5877,39.5682,39.578,169378.0
2023-02-13 12:40:00,40.58,40.59,40.52,40.55,122406.0,39.5682,39.578,39.5097,39.539,122406.0
2023-02-13 12:45:00,40.55,40.62,40.55,40.57,116138.0,39.539,39.6072,39.539,39.5585,116138.0
2023-02-13 12:50:00,40.57,40.57,40.54,40.55,12788.0,39.5585,39.5585,39.5292,39.539,12788.0
2023-02-13 12:55:00,40.54,40.55,40.49,40.51,24692.0,39.5292,39.539,39.4805,39.5,24692.0
2023-02-13 13:00:00,40.51,40.55,40.51,40.52,11384.0,39.5,39.539,39.5,39.5097,11384.0
2023-02-13 13:05:00,40.52,40.52,40.48,40.49,12636.0,39.5097,39.5097,39.4707,39.4805,12636.0
2023-02-13 13:10:00,40.49,40.52,40.48,40.5,16198.0,39.4805,39.5097,39.4707,39.4902,16198.0
2023-02-13 13:15:00,40.51,40.54,40.51,40.52,15874.0,39.5,39.5292,39.5,39.5097,15874.0
2023-02-13 13:20:00,40.52,40.54,40.52,40.52,17056.0,39.5097,39.5292,39.5097,39.5097,17056.0
2023-02-13 13:25:00,40.52,40.56,40.52,40.53,23806.0,39.5097,39.5487,39.5097,39.5195,23806.0
2023-02-13 13:30:00,40.53,40.58,40.52,40.58,55638.0,39.5195,39.5682,39.5097,39.5682,55638.0
2023-02-13 13:35:00,40.57,40.61,40.57,40.58,82586.0,39.5585,39.5975,39.5585,39.5682,82586.0
2023-02-13 13:40:00,40.58,40.61,40.57,40.6,17154.0,39.5682,39.5975,39.5585,39.5877,17154.0
2023-02-13 13:45:00,40.6,40.63,40.59,40.63,16456.0,39.5877,39.617,39.578,39.617,16456.0
2023-02-13 13:50:00,40.63,40.65,40.61,40.63,17704.0,39.617,39.6365,39.5975,39.617,17704.0
2023-02-13 13:55:00,40.63,40.65,40.62,40.63,16650.0,39.617,39.6365,39.6072,39.617,16650.0
2023-02-13 14:00:00,40.64,40.65,40.62,40.62,15586.0,39.6267,39.6365,39.6072,39.6072,15586.0
2023-02-13 14:05:00,40.62,40.63,40.59,40.6,24544.0,39.6072,39.617,39.578,39.5877,24544.0
2023-02-13 14:10:00,40.6,40.61,40.55,40.57,15966.0,39.5877,39.5975,39.539,39.5585,15966.0
2023-02-13 14:15:00,40.57,40.59,40.56,40.58,25476.0,39.5585,39.578,39.5487,39.5682,25476.0
2023-02-13 14:20:00,40.57,40.57,40.55,40.55,17368.0,39.5585,39.5585,39.539,39.539,17368.0
2023-02-13 14:25:00,40.55,40.56,40.51,40.52,18374.0,39.539,39.5487,39.5,39.5097,18374.0
2023-02-13 14:30:00,40.51,40.52,40.47,40.48,44876.0,39.5,39.5097,39.461,39.4707,44876.0
2023-02-13 14:35:00,40.48,40.54,40.48,40.51,121024.0,39.4707,39.5292,39.4707,39.5,121024.0
2023-02-13 14:40:00,40.51,40.52,40.42,40.46,19460.0,39.5,39.5097,39.4122,39.4512,19460.0
2023-02-13 14:45:00,40.45,40.47,40.43,40.44,15072.0,39.4415,39.461,39.422,39.4317,15072.0
2023-02-13 14:50:00,40.44,40.48,40.43,40.46,33586.0,39.4317,39.4707,39.422,39.4512,33586.0
2023-02-13 14:55:00,40.46,40.47,40.43,40.47,18424.0,39.4512,39.461,39.422,39.461,18424.0
2023-02-13 15:00:00,40.47,40.48,40.42,40.43,20030.0,39.461,39.4707,39.4122,39.422,20030.0
2023-02-13 15:05:00,40.44,40.46,40.43,40.45,17674.0,39.4317,39.4512,39.422,39.4415,17674.0
2023-02-13 15:10:00,40.44,40.46,40.43,40.44,24098.0,39.4317,39.4512,39.422,39.4317,24098.0
2023-02-13 15:15:00,40.43,40.45,40.41,40.43,19728.0,39.422,39.4415,39.4025,39.422,19728.0
2023-02-13 15:20:00,40.44,40.46,40.43,40.44,22370.0,39.4317,39.4512,39.422,39.4317,22370.0
2023-02-13 15:25:00,40.44,40.46,40.43,40.44,46682.0,39.4317,39.4512,39.422,39.4317,46682.0
2023-02-13 15:30:00,40.44,40.47,40.42,40.45,34468.0,39.4317,39.461,39.4122,39.4415,34468.0
2023-02-13 15:35:00,40.45,40.49,40.45,40.49,26260.0,39.4415,39.4805,39.4415,39.4805,26260.0
2023-02-13 15:40:00,40.49,40.55,40.49,40.54,60534.0,39.4805,39.539,39.4805,39.5292,60534.0
2023-02-13 15:45:00,40.54,40.55,40.49,40.51,61692.0,39.5292,39.539,39.4805,39.5,61692.0
2023-02-13 15:50:00,40.5,40.52,40.46,40.51,99050.0,39.4902,39.5097,39.4512,39.5,99050.0
2023-02-13 15:55:00,40.51,40.58,40.51,40.56,258752.0,39.5,39.5682,39.5,39.5487,258752.0
2023-02-14 09:30:00,40.37,40.42,40.2,40.26,51776.0,39.3635,39.4122,39.1977,39.2562,51776.0
2023-02-14 09:35:00,40.25,40.31,40.24,40.27,19518.0,39.2464,39.305,39.2367,39.266,19518.0
2023-02-14 09:40:00,40.28,40.37,40.28,40.37,11306.0,39.2757,39.3635,39.2757,39.3635,11306.0
2023-02-14 09:45:00,40.4,40.48,40.38,40.47,17740.0,39.3927,39.4707,39.3732,39.461,17740.0
2023-02-14 09:50:00,40.49,40.49,40.42,40.46,9998.0,39.4805,39.4805,39.4122,39.4512,9998.0
2023-02-14 09:55:00,40.46,40.52,40.46,40.48,15612.0,39.4512,39.5097,39.4512,39.4707,15612.0
2023-02-14 10:00:00,40.49,40.58,40.48,40.58,21624.0,39.4805,39.5682,39.4707,39.5682,21624.0
2023-02-14 10:05:00,40.58,40.65,40.55,40.63,39134.0,39.5682,39.6365,39.539,39.617,39134.0
2023-02-14 10:10:00,40.63,40.74,40.63,40.65,26430.0,39.617,39.7242,39.617,39.6365,26430.0
2023-02-14 10:15:00,40.67,40.7,40.64,40.66,16090.0,39.656,39.6852,39.6267,39.6462,16090.0
2023-02-14 10:20:00,40.65,40.7,40.65,40.66,9134.0,39.6365,39.6852,39.6365,39.6462,9134.0
2023-02-14 10:25:00,40.65,40.66,40.52,40.53,23022.0,39.6365,39.6462,39.5097,39.5195,23022.0
2023-02-14 10:30:00,40.54,40.55,40.42,40.43,20992.0,39.5292,39.539,39.4122,39.422,20992.0
2023-02-14 10:35:00,40.41,40.41,40.24,40.24,22716.0,39.4025,39.4025,39.2367,39.2367,22716.0
2023-02-14 10:40:00,40.2,40.3,40.19,40.3,14216.0,39.1977,39.2952,39.1879,39.2952,14216.0
2023-02-14 10:45:00,40.3,40.3,40.16,40.28,29466.0,39.2952,39.2952,39.1587,39.2757,29466.0
2023-02-14 10:50:00,40.27,40.29,40.18,40.21,21450.0,39.266,39.2855,39.1782,39.2074,21450.0
2023-02-14 10:55:00,40.24,40.29,40.18,40.2,21786.0,39.2367,39.2855,39.1782,39.1977,21786.0
2023-02-14 11:00:00,40.21,40.32,40.2,40.28,36298.0,39.2074,39.3147,39.1977,39.2757,36298.0
2023-02-14 11:05:00,40.27,40.33,40.24,40.24,19112.0,39.266,39.3245,39.2367,39.2367,19112.0
2023-02-14 11:10:00,40.26,40.35,40.26,40.33,13510.0,39.2562,39.344,39.2562,39.3245,13510.0
2023-02-14 11:15:00,40.34,40.37,40.3,40.37,11220.0,39.3342,39.3635,39.2952,39.3635,11220.0
2023-02-14 11:20:00,40.37,40.39,40.35,40.38,12048.0,39.3635,39.383,39.344,39.3732,12048.0
2023-02-14 11:25:00,40.38,40.39,40.16,40.18,23874.0,39.3732,39.383,39.1587,39.1782,23874.0
2023-02-14 11:30:00,40.17,40.17,40.07,40.1,18762.0,39.1684,39.1684,39.0709,39.1002,18762.0
2023-02-14 11:35:00,40.09,40.17,40.09,40.13,17556.0,39.0904,39.1684,39.0904,39.1294,17556.0
2023-02-14 11:40:00,40.11,40.16,40.09,40.12,24794.0,39.1099,39.1587,39.0904,39.1197,24794.0
2023-02-14 11:45:00,40.12,40.2,40.1,40.18,15278.0,39.1197,39.1977,39.1002,39.1782,15278.0
2023-02-14 11:50:00,40.18,40.19,40.1,40.16,16806.0,39.1782,39.1879,39.1002,39.1587,16806.0
2023-02-14 11:55:00,40.16,40.22,40.14,40.21,23524.0,39.1587,39.2172,39.1392,39.2074,23524.0
2023-02-14 12:00:00,40.2,40.23,40.17,40.2,25748.0,39.1977,39.2269,39.1684,39.1977,25748.0
2023-02-14 12:05:00,40.19,40.23,40.19,40.23,24716.0,39.1879,39.2269,39.1879,39.2269,24716.0
2023-02-14 12:10:00,40.23,40.29,40.23,40.27,17808.0,39.2269,39.2855,39.2269,39.266,17808.0
2023-02-14 12:15:00,40.27,40.27,40.21,40.24,23984.0,39.266,39.266,39.2074,39.2367,23984.0
2023-02-14 12:20:00,40.24,40.28,40.22,40.23,20212.0,39.2367,39.2757,39.2172,39.2269,20212.0
2023-02-14 12:25:00,40.24,40.31,40.24,40.27,11528.0,39.2367,39.305,39.2367,39.266,11528.0
2023-02-14 12:30:00,40.27,40.34,40.27,40.33,8702.0,39.266,39.3342,39.266,39.3245,8702.0
2023-02-14 12:35:00,40.33,40.33,40.24,40.24,18080.0,39.3245,39.3245,39.2367,39.2367,18080.0
2023-02-14 12:40:00,40.24,40.3,40.24,40.25,9674.0,39.2367,39.2952,39.2367,39.2464,9674.0
2023-02-14 12:45:00,40.24,40.3,40.24,40.28,10218.0,39.2367,39.2952,39.2367,39.2757,10218.0
2023-02-14 12:50:00,40.25,40.27,40.24,40.26,8850.0,39.2464,39.266,39.2367,39.2562,8850.0
2023-02-14 12:55:00,40.26,40.31,40.26,40.29,91190.0,39.2562,39.305,39.2562,39.2855,91190.0
2023-02-14 13:00:00,40.29,40.48,40.28,40.43,65606.0,39.2855,39.4707,39.2757,39.422,65606.0
2023-02-14 13:05:00,40.42,40.48,40.41,40.41,30042.0,39.4122,39.4707,39.4025,39.4025,30042.0
2023-02-14 13:10:00,40.41,40.43,40.38,40.41,17388.0,39.4025,39.422,39.3732,39.4025,17388.0
2023-02-14 13:15:00,40.4,40.5,40.4,40.43,43534.0,39.3927,39.4902,39.3927,39.422,43534.0
2023-02-14 13:20:00,40.43,40.45,40.37,40.4,31144.0,39.422,39.4415,39.3635,39.3927,31144.0
2023-02-14 13:25:00,40.39,40.41,40.37,40.4,17176.0,39.383,39.4025,39.3635,39.3927,17176.0
2023-02-14 13:30:00,40.4,40.41,40.37,40.39,19224.0,39.3927,39.4025,39.3635,39.383,19224.0
2023-02-14 13:35:00,40.4,40.42,40.37,40.42,15988.0,39.3927,39.4122,39.3635,39.4122,15988.0
2023-02-14 13:40:00,40.42,40.45,40.34,40.34,15316.0,39.4122,39.4415,39.3342,39.3342,15316.0
2023-02-14 13:45:00,40.33,40.43,40.33,40.4,10166.0,39.3245,39.422,39.3245,39.3927,10166.0
2023-02-14 13:50:00,40.4,40.43,40.38,40.39,8100.0,39.3927,39.422,39.3732,39.383,8100.0
2023-02-14 13:55:00,40.43,40.43,40.35,40.39,63264.0,39.422,39.422,39.344,39.383,63264.0
2023-02-14 14:00:00,40.39,40.47,40.38,40.44,21482.0,39.383,39.461,39.3732,39.4317,21482.0
2023-02-14 14:05:00,40.43,40.43,40.31,40.36,19788.0,39.422,39.422,39.305,39.3537,19788.0
2023-02-14 14:10:00,40.37,40.39,40.35,40.38,12172.0,39.3635,39.383,39.344,39.3732,12172.0
2023-02-14 14:15:00,40.39,40.43,40.38,40.42,13062.0,39.383,39.422,39.3732,39.4122,13062.0
2023-02-14 14:20:00,40.42,40.44,40.4,40.43,7146.0,39.4122,39.4317,39.3927,39.422,7146.0
2023-02-14 14:25:00,40.44,40.44,40.37,40.39,14582.0,39.4317,39.4317,39.3635,39.383,14582.0
2023-02-14 14:30:00,40.4,40.47,40.38,40.47,16100.0,39.3927,39.461,39.3732,39.461,16100.0
2023-02-14 14:35:00,40.48,40.49,40.46,40.47,18924.0,39.4707,39.4805,39.4512,39.461,18924.0
2023-02-14 14:40:00,40.47,40.49,40.47,40.48,15766.0,39.461,39.4805,39.461,39.4707,15766.0
2023-02-14 14:45:00,40.48,40.49,40.45,40.48,15494.0,39.4707,39.4805,39.4415,39.4707,15494.0
2023-02-14 14:50:00,40.49,40.49,40.41,40.44,24014.0,39.4805,39.4805,39.4025,39.4317,24014.0
2023-02-14 14:55:00,40.44,40.49,40.42,40.45,25806.0,39.4317,39.4805,39.4122,39.4415,25806.0
2023-02-14 15:00:00,40.45,40.48,40.43,40.43,19352.0,39.4415,39.4707,39.422,39.422,19352.0
2023-02-14 15:05:00,40.43,40.45,40.41,40.42,22414.0,39.422,39.4415,39.4025,39.4122,22414.0
2023-02-14 15:10:00,40.42,40.47,40.38,40.44,24966.0,39.4122,39.461,39.3732,39.4317,24966.0
2023-02-14 15:15:00,40.44,40.46,40.41,40.45,24658.0,39.4317,39.4512,39.4025,39.4415,24658.0
2023-02-14 15:20:00,40.44,40.49,40.43,40.48,19940.0,39.4317,39.4805,39.422,39.4707,19940.0
2023-02-14 15:25:00,40.48,40.49,40.46,40.47,45594.0,39.4707,39.4805,39.4512,39.461,45594.0
2023-02-14 15:30:00,40.47,40.5,40.44,40.48,33648.0,39.461,39.4902,39.4317,39.4707,33648.0
2023-02-14 15:35:00,40.48,40.51,40.48,40.5,40352.0,39.4707,39.5,39.4707,39.4902,40352.0
2023-02-14 15:40:00,40.49,40.52,40.48,40.51,44402.0,39.4805,39.5097,39.4707,39.5,44402.0
2023-02-14 15:45:00,40.51,40.52,40.48,40.49,51786.0,39.5,39.5097,39.4707,39.4805,51786.0
2023-02-14 15:50:00,40.49,40.53,40.45,40.52,136146.0,39.4805,39.5195,39.4415,39.5097,136146.0
2023-02-14 15:55:00,40.53,40.55,40.35,40.37,337074.0,39.5195,39.539,39.344,39.3635,337074.0
2023-02-15 09:30:00,40.18,40.34,40.18,40.3,64774.0,39.1782,39.3342,39.1782,39.2952,64774.0
2023-02-15 09:35:00,40.33,40.38,40.31,40.32,105140.0,39.3245,39.3732,39.305,39.3147,105140.0
2023-02-15 09:40:00,40.32,40.41,40.31,40.38,39668.0,39.3147,39.4025,39.305,39.3732,39668.0
2023-02-15 09:45:00,40.38,40.47,40.37,40.44,63544.0,39.3732,39.461,39.3635,39.4317,63544.0
2023-02-15 09:50:00,40.44,40.47,40.23,40.31,64860.0,39.4317,39.461,39.2269,39.305,64860.0
2023-02-15 09:55:00,40.32,40.34,40.25,40.32,62398.0,39.3147,39.3342,39.2464,39.3147,62398.0
2023-02-15 10:00:00,40.33,40.38,40.27,40.35,50662.0,39.3245,39.3732,39.266,39.344,50662.0
2023-02-15 10:05:00,40.36,40.38,40.28,40.35,184330.0,39.3537,39.3732,39.2757,39.344,184330.0
2023-02-15 10:10:00,40.35,40.38,40.27,40.38,55426.0,39.344,39.3732,39.266,39.3732,55426.0
2023-02-15 10:15:00,40.38,40.43,40.34,40.41,30582.0,39.3732,39.422,39.3342,39.4025,30582.0
2023-02-15 10:20:00,40.41,40.43,40.38,40.38,24552.0,39.4025,39.422,39.3732,39.3732,24552.0
2023-02-15 10:25:00,40.38,40.45,40.38,40.43,15622.0,39.3732,39.4415,39.3732,39.422,15622.0
2023-02-15 10:30:00,40.43,40.47,40.4,40.42,94804.0,39.422,39.461,39.3927,39.4122,94804.0
2023-02-15 10:35:00,40.43,40.48,40.41,40.44,44576.0,39.422,39.4707,39.4025,39.4317,44576.0
2023-02-15 10:40:00,40.42,40.44,40.35,40.35,21400.0,39.4122,39.4317,39.344,39.344,21400.0
2023-02-15 10:45:00,40.35,40.37,40.33,40.34,19364.0,39.344,39.3635,39.3245,39.3342,19364.0
2023-02-15 10:50:00,40.34,40.37,40.32,40.33,228972.0,39.3342,39.3635,39.3147,39.3245,228972.0
2023-02-15 10:55:00,40.33,40.35,40.31,40.31,34358.0,39.3245,39.344,39.305,39.305,34358.0
2023-02-15 11:00:00,40.31,40.36,40.3,40.35,35334.0,39.305,39.3537,39.2952,39.344,35334.0
2023-02-15 11:05:00,40.35,40.49,40.35,40.48,89960.0,39.344,39.4805,39.344,39.4707,89960.0
2023-02-15 11:10:00,40.48,40.52,40.48,40.51,26616.0,39.4707,39.5097,39.4707,39.5,26616.0
2023-02-15 11:15:00,40.5,40.56,40.49,40.53,14098.0,39.4902,39.5487,39.4805,39.5195,14098.0
2023-02-15 11:20:00,40.54,40.54,40.49,40.52,12160.0,39.5292,39.5292,39.4805,39.5097,12160.0
2023-02-15 11:25:00,40.53,40.59,40.49,40.59,14870.0,39.5195,39.578,39.4805,39.578,14870.0
2023-02-15 11:30:00,40.58,40.58,40.51,40.52,14470.0,39.5682,39.5682,39.5,39.5097,14470.0
2023-02-15 11:35:00,40.52,40.55,40.51,40.52,10614.0,39.5097,39.539,39.5,39.5097,10614.0
2023-02-15 11:40:00,40.52,40.59,40.52,40.55,5072.0,39.5097,39.578,39.5097,39.539,5072.0
2023-02-15 11:45:00,40.56,40.57,40.54,40.57,13210.0,39.5487,39.5585,39.5292,39.5585,13210.0
2023-02-15 11:50:00,40.58,40.6,40.57,40.6,5250.0,39.5682,39.5877,39.5585,39.5877,5250.0
2023-02-15 11:55:00,40.61,40.62,40.57,40.57,9190.0,39.5975,39.6072,39.5585,39.5585,9190.0
2023-02-15 12:00:00,40.58,40.6,40.53,40.53,9640.0,39.5682,39.5877,39.5195,39.5195,9640.0
2023-02-15 12:05:00,40.54,40.55,40.45,40.49,14230.0,39.5292,39.539,39.4415,39.4805,14230.0
2023-02-15 12:10:00,40.48,40.5,40.44,40.45,11344.0,39.4707,39.4902,39.4317,39.4415,11344.0
2023-02-15 12:15:00,40.45,40.46,40.43,40.46,8202.0,39.4415,39.4512,39.422,39.4512,8202.0
2023-02-15 12:20:00,40.44,40.48,40.43,40.47,19652.0,39.4317,39.4707,39.422,39.461,19652.0
2023-02-15 12:25:00,40.47,40.49,40.43,40.43,7410.0,39.461,39.4805,39.422,39.422,7410.0
2023-02-15 12:30:00,40.42,40.45,40.42,40.45,11180.0,39.4122,39.4415,39.4122,39.4415,11180.0
2023-02-15 12:35:00,40.46,40.47,40.39,40.41,19202.0,39.4512,39.461,39.383,39.4025,19202.0
2023-02-15 12:40:00,40.43,40.47,40.42,40.47,8804.0,39.422,39.461,39.4122,39.461,8804.0
2023-02-15 12:45:00,40.48,40.48,40.46,40.48,8438.0,39.4707,39.4707,39.4512,39.4707,8438.0
2023-02-15 12:50:00,40.48,40.49,40.48,40.49,7916.0,39.4707,39.4805,39.4707,39.4805,7916.0
2023-02-15 12:55:00,40.49,40.5,40.46,40.48,13684.0,39.4805,39.4902,39.4512,39.4707,13684.0
2023-02-15 13:00:00,40.49,40.52,40.48,40.48,10852.0,39.4805,39.5097,39.4707,39.4707,10852.0
2023-02-15 13:05:00,40.48,40.51,40.46,40.51,11936.0,39.4707,39.5,39.4512,39.5,11936.0
2023-02-15 13:10:00,40.51,40.52,40.49,40.49,18292.0,39.5,39.5097,39.4805,39.4805,18292.0
2023-02-15 13:15:00,40.49,40.51,40.48,40.51,21976.0,39.4805,39.5,39.4707,39.5,21976.0
2023-02-15 13:20:00,40.51,40.53,40.5,40.51,31224.0,39.5,39.5195,39.4902,39.5,31224.0
2023-02-15 13:25:00,40.51,40.52,40.49,40.49,14860.0,39.5,39.5097,39.4805,39.4805,14860.0
2023-02-15 13:30:00,40.49,40.5,40.47,40.49,19802.0,39.4805,39.4902,39.461,39.4805,19802.0
2023-02-15 13:35:00,40.49,40.55,40.49,40.53,19454.0,39.4805,39.539,39.4805,39.5195,19454.0
2023-02-15 13:40:00,40.54,40.58,40.52,40.56,11502.0,39.5292,39.5682,39.5097,39.5487,11502.0
2023-02-15 13:45:00,40.58,40.58,40.55,40.56,11286.0,39.5682,39.5682,39.539,39.5487,11286.0
2023-02-15 13:50:00,40.56,40.6,40.55,40.59,14132.0,39.5487,39.5877,39.539,39.578,14132.0
2023-02-15 13:55:00,40.59,40.6,40.58,40.6,16770.0,39.578,39.5877,39.5682,39.5877,16770.0
2023-02-15 14:00:00,40.6,40.61,40.59,40.6,11058.0,39.5877,39.5975,39.578,39.5877,11058.0
2023-02-15 14:05:00,40.6,40.64,40.6,40.63,18142.0,39.5877,39.6267,39.5877,39.617,18142.0
2023-02-15 14:10:00,40.63,40.67,40.62,40.66,13612.0,39.617,39.656,39.6072,39.6462,13612.0
2023-02-15 14:15:00,40.67,40.68,40.6,40.61,13056.0,39.656,39.6657,39.5877,39.5975,13056.0
2023-02-15 14:20:00,40.61,40.63,40.59,40.6,11758.0,39.5975,39.617,39.578,39.5877,11758.0
2023-02-15 14:25:00,40.6,40.63,40.59,40.62,16438.0,39.5877,39.617,39.578,39.6072,16438.0
2023-02-15 14:30:00,40.64,40.65,40.62,40.65,16838.0,39.6267,39.6365,39.6072,39.6365,16838.0
2023-02-15 14:35:00,40.65,40.66,40.62,40.63,14910.0,39.6365,39.6462,39.6072,39.617,14910.0
2023-02-15 14:40:00,40.63,40.66,40.61,40.65,18594.0,39.617,39.6462,39.5975,39.6365,18594.0
2023-02-15 14:45:00,40.65,40.66,40.6,40.62,22516.0,39.6365,39.6462,39.5877,39.6072,22516.0
2023-02-15 14:50:00,40.62,40.63,40.58,40.6,23828.0,39.6072,39.617,39.5682,39.5877,23828.0
2023-02-15 14:55:00,40.6,40.6,40.55,40.57,120234.0,39.5877,39.5877,39.539,39.5585,120234.0
2023-02-15 15:00:00,40.58,40.63,40.58,40.63,21310.0,39.5682,39.617,39.5682,39.617,21310.0
2023-02-15 15:05:00,40.63,40.67,40.63,40.66,74046.0,39.617,39.656,39.617,39.6462,74046.0
2023-02-15 15:10:00,40.65,40.68,40.64,40.67,106758.0,39.6365,39.6657,39.6267,39.656,106758.0
2023-02-15 15:15:00,40.67,40.68,40.63,40.65,48348.0,39.656,39.6657,39.617,39.6365,48348.0
2023-02-15 15:20:00,40.65,40.68,40.63,40.64,31872.0,39.6365,39.6657,39.617,39.6267,31872.0
2023-02-15 15:25:00,40.63,40.68,40.63,40.66,115482.0,39.617,39.6657,39.617,39.6462,115482.0
2023-02-15 15:30:00,40.65,40.71,40.65,40.71,48090.0,39.6365,39.695,39.6365,39.695,48090.0
2023-02-15 15:35:00,40.71,40.74,40.71,40.74,54736.0,39.695,39.7242,39.695,39.7242,54736.0
2023-02-15 15:40:00,40.73,40.76,40.71,40.74,54348.0,39.7145,39.7437,39.695,39.7242,54348.0
2023-02-15 15:45:00,40.74,40.77,40.73,40.74,66492.0,39.7242,39.7535,39.7145,39.7242,66492.0
2023-02-15 15:50:00,40.74,40.76,40.7,40.71,85878.0,39.7242,39.7437,39.6852,39.695,85878.0
2023-02-15 15:55:00,40.71,40.76,40.7,40.73,283924.0,39.695,39.7437,39.6852,39.7145,283924.0
2023-02-16 09:30:00,40.27,40.59,40.27,40.44,70814.0,39.266,39.578,39.266,39.4317,70814.0
2023-02-16 09:35:00,40.45,40.45,40.35,40.41,17726.0,39.4415,39.4415,39.344,39.4025,17726.0
2023-02-16 09:40:00,40.42,40.44,40.34,40.44,107870.0,39.4122,39.4317,39.3342,39.4317,107870.0
2023-02-16 09:45:00,40.42,40.47,40.38,40.47,38330.0,39.4122,39.461,39.3732,39.461,38330.0
2023-02-16 09:50:00,40.45,40.52,40.43,40.47,29564.0,39.4415,39.5097,39.422,39.461,29564.0
2023-02-16 09:55:00,40.47,40.49,40.41,40.44,23074.0,39.461,39.4805,39.4025,39.4317,23074.0
2023-02-16 10:00:00,40.44,40.45,40.35,40.38,27706.0,39.4317,39.4415,39.344,39.3732,27706.0
2023-02-16 10:05:00,40.38,40.46,40.37,40.44,27278.0,39.3732,39.4512,39.3635,39.4317,27278.0
2023-02-16 10:10:00,40.45,40.52,40.44,40.48,35870.0,39.4415,39.5097,39.4317,39.4707,35870.0
2023-02-16 10:15:00,40.48,40.49,40.45,40.49,9400.0,39.4707,39.4805,39.4415,39.4805,9400.0
2023-02-16 10:20:00,40.51,40.51,40.49,40.49,11858.0,39.5,39.5,39.4805,39.4805,11858.0
2023-02-16 10:25:00,40.49,40.53,40.47,40.53,24592.0,39.4805,39.5195,39.461,39.5195,24592.0
2023-02-16 10:30:00,40.53,40.57,40.52,40.56,18054.0,39.5195,39.5585,39.5097,39.5487,18054.0
2023-02-16 10:35:00,40.56,40.62,40.52,40.59,21726.0,39.5487,39.6072,39.5097,39.578,21726.0
2023-02-16 10:40:00,40.58,40.6,40.52,40.52,15042.0,39.5682,39.5877,39.5097,39.5097,15042.0
2023-02-16 10:45:00,40.54,40.57,40.52,40.57,8278.0,39.5292,39.5585,39.5097,39.5585,8278.0
2023-02-16 10:50:00,40.57,40.57,40.49,40.52,14738.0,39.5585,39.5585,39.4805,39.5097,14738.0
2023-02-16 10:55:00,40.51,40.51,40.46,40.48,11240.0,39.5,39.5,39.4512,39.4707,11240.0
2023-02-16 11:00:00,40.48,40.54,40.47,40.52,11818.0,39.4707,39.5292,39.461,39.5097,11818.0
2023-02-16 11:05:00,40.52,40.52,40.42,40.48,12630.0,39.5097,39.5097,39.4122,39.4707,12630.0
2023-02-16 11:10:00,40.49,40.49,40.44,40.45,18396.0,39.4805,39.4805,39.4317,39.4415,18396.0
2023-02-16 11:15:00,40.44,40.44,40.39,40.42,17976.0,39.4317,39.4317,39.383,39.4122,17976.0
2023-02-16 11:20:00,40.44,40.44,40.38,40.39,10284.0,39.4317,39.4317,39.3732,39.383,10284.0
2023-02-16 11:25:00,40.39,40.43,40.38,40.42,11540.0,39.383,39.422,39.3732,39.4122,11540.0
2023-02-16 11:30:00,40.42,40.47,40.4,40.42,18050.0,39.4122,39.461,39.3927,39.4122,18050.0
2023-02-16 11:35:00,40.41,40.41,40.37,40.38,8648.0,39.4025,39.4025,39.3635,39.3732,8648.0
2023-02-16 11:40:00,40.4,40.42,40.39,40.41,8450.0,39.3927,39.4122,39.383,39.4025,8450.0
2023-02-16 11:45:00,40.41,40.54,40.41,40.52,14970.0,39.4025,39.5292,39.4025,39.5097,14970.0
2023-02-16 11:50:00,40.52,40.58,40.51,40.56,38338.0,39.5097,39.5682,39.5,39.5487,38338.0
2023-02-16 11:55:00,40.57,40.58,40.52,40.54,15158.0,39.5585,39.5682,39.5097,39.5292,15158.0
2023-02-16 12:00:00,40.54,40.59,40.54,40.55,11748.0,39.5292,39.578,39.5292,39.539,11748.0
2023-02-16 12:05:00,40.54,40.6,40.53,40.6,8324.0,39.5292,39.5877,39.5195,39.5877,8324.0
2023-02-16 12:10:00,40.6,40.64,40.6,40.64,12422.0,39.5877,39.6267,39.5877,39.6267,12422.0
2023-02-16 12:15:00,40.65,40.66,40.54,40.54,9794.0,39.6365,39.6462,39.5292,39.5292,9794.0
2023-02-16 12:20:00,40.53,40.63,40.52,40.62,10446.0,39.5195,39.617,39.5097,39.6072,10446.0
2023-02-16 12:25:00,40.63,40.64,40.58,40.59,8320.0,39.617,39.6267,39.5682,39.578,8320.0
2023-02-16 12:30:00,40.59,40.6,40.55,40.59,16524.0,39.578,39.5877,39.539,39.578,16524.0
2023-02-16 12:35:00,40.59,40.6,40.55,40.56,11292.0,39.578,39.5877,39.539,39.5487,11292.0
2023-02-16 12:40:00,40.57,40.58,40.54,40.58,7842.0,39.5585,39.5682,39.5292,39.5682,7842.0
2023-02-16 12:45:00,40.6,40.63,40.58,40.62,6140.0,39.5877,39.617,39.5682,39.6072,6140.0
2023-02-16 12:50:00,40.61,40.62,40.56,40.6,16262.0,39.5975,39.6072,39.5487,39.5877,16262.0
2023-02-16 12:55:00,40.59,40.59,40.56,40.58,9520.0,39.578,39.578,39.5487,39.5682,9520.0
2023-02-16 13:00:00,40.59,40.61,40.52,40.58,14116.0,39.578,39.5975,39.5097,39.5682,14116.0
2023-02-16 13:05:00,40.58,40.59,40.51,40.52,58144.0,39.5682,39.578,39.5,39.5097,58144.0
2023-02-16 13:10:00,40.53,40.54,40.49,40.49,37018.0,39.5195,39.5292,39.4805,39.4805,37018.0
2023-02-16 13:15:00,40.49,40.52,40.46,40.48,30026.0,39.4805,39.5097,39.4512,39.4707,30026.0
2023-02-16 13:20:00,40.48,40.51,40.47,40.49,17324.0,39.4707,39.5,39.461,39.4805,17324.0
2023-02-16 13:25:00,40.49,40.49,40.46,40.46,7718.0,39.4805,39.4805,39.4512,39.4512,7718.0
2023-02-16 13:30:00,40.46,40.47,40.44,40.45,26192.0,39.4512,39.461,39.4317,39.4415,26192.0
2023-02-16 13:35:00,40.46,40.51,40.44,40.47,73102.0,39.4512,39.5,39.4317,39.461,73102.0
2023-02-16 13:40:00,40.48,40.49,40.45,40.49,14724.0,39.4707,39.4805,39.4415,39.4805,14724.0
2023-02-16 13:45:00,40.49,40.49,40.46,40.47,36634.0,39.4805,39.4805,39.4512,39.461,36634.0
2023-02-16 13:50:00,40.46,40.49,40.41,40.48,307878.0,39.4512,39.4805,39.4025,39.4707,307878.0
2023-02-16 13:55:00,40.48,40.51,40.44,40.45,567456.0,39.4707,39.5,39.4317,39.4415,567456.0
2023-02-16 14:00:00,40.45,40.49,40.42,40.48,265062.0,39.4415,39.4805,39.4122,39.4707,265062.0
2023-02-16 14:05:00,40.49,40.65,40.48,40.63,131472.0,39.4805,39.6365,39.4707,39.617,131472.0
2023-02-16 14:10:00,40.62,40.65,40.59,40.63,13698.0,39.6072,39.6365,39.578,39.617,13698.0
2023-02-16 14:15:00,40.62,40.68,40.6,40.65,21732.0,39.6072,39.6657,39.5877,39.6365,21732.0
2023-02-16 14:20:00,40.64,40.72,40.6,40.72,22796.0,39.6267,39.7047,39.5877,39.7047,22796.0
2023-02-16 14:25:00,40.73,40.85,40.73,40.84,182134.0,39.7145,39.8315,39.7145,39.8217,182134.0
2023-02-16 14:30:00,40.84,40.9,40.84,40.87,34046.0,39.8217,39.8802,39.8217,39.851,34046.0
2023-02-16 14:35:00,40.87,40.91,40.85,40.86,15374.0,39.851,39.89,39.8315,39.8412,15374.0
2023-02-16 14:40:00,40.85,40.88,40.83,40.88,43082.0,39.8315,39.8607,39.812,39.8607,43082.0
2023-02-16 14:45:00,40.88,40.94,40.88,40.94,59738.0,39.8607,39.9192,39.8607,39.9192,59738.0
2023-02-16 14:50:00,40.94,40.94,40.81,40.85,45590.0,39.9192,39.9192,39.7925,39.8315,45590.0
2023-02-16 14:55:00,40.84,40.87,40.84,40.85,19050.0,39.8217,39.851,39.8217,39.8315,19050.0
2023-02-16 15:00:00,40.84,40.85,40.79,40.8,23186.0,39.8217,39.8315,39.773,39.7827,23186.0
2023-02-16 15:05:00,40.8,40.82,40.71,40.8,38298.0,39.7827,39.8022,39.695,39.7827,38298.0
2023-02-16 15:10:00,40.81,40.83,40.76,40.79,31476.0,39.7925,39.812,39.7437,39.773,31476.0
2023-02-16 15:15:00,40.77,40.82,40.71,40.81,79100.0,39.7535,39.8022,39.695,39.7925,79100.0
2023-02-16 15:20:00,40.8,40.8,40.71,40.73,48032.0,39.7827,39.7827,39.695,39.7145,48032.0
2023-02-16 15:25:00,40.73,40.8,40.72,40.77,82072.0,39.7145,39.7827,39.7047,39.7535,82072.0
2023-02-16 15:30:00,40.77,40.77,40.72,40.75,46654.0,39.7535,39.7535,39.7047,39.734,46654.0
2023-02-16 15:35:00,40.75,40.81,40.74,40.74,36144.0,39.734,39.7925,39.7242,39.7242,36144.0
2023-02-16 15:40:00,40.74,40.77,40.72,40.77,68404.0,39.7242,39.7535,39.7047,39.7535,68404.0
2023-02-16 15:45:00,40.78,40.79,40.73,40.79,49686.0,39.7632,39.773,39.7145,39.773,49686.0
2023-02-16 15:50:00,40.78,40.82,40.73,40.78,142238.0,39.7632,39.8022,39.7145,39.7632,142238.0
2023-02-16 15:55:00,40.79,40.8,40.66,40.69,362958.0,39.773,39.7827,39.6462,39.6755,362958.0
2023-02-17 09:30:00,40.47,40.7,40.47,40.68,185828.0,39.461,39.6852,39.461,39.6657,185828.0
2023-02-17 09:35:00,40.67,40.74,40.66,40.7,45272.0,39.656,39.7242,39.6462,39.6852,45272.0
2023-02-17 09:40:00,40.68,40.72,40.58,40.58,31544.0,39.6657,39.7047,39.5682,39.5682,31544.0
2023-02-17 09:45:00,40.58,40.63,40.52,40.52,67680.0,39.5682,39.617,39.5097,39.5097,67680.0
2023-02-17 09:50:00,40.52,40.52,40.39,40.4,48946.0,39.5097,39.5097,39.383,39.3927,48946.0
2023-02-17 09:55:00,40.4,40.44,40.35,40.37,41302.0,39.3927,39.4317,39.344,39.3635,41302.0
2023-02-17 10:00:00,40.37,40.49,40.37,40.45,13674.0,39.3635,39.4805,39.3635,39.4415,13674.0
2023-02-17 10:05:00,40.45,40.46,40.42,40.44,17304.0,39.4415,39.4512,39.4122,39.4317,17304.0
2023-02-17 10:10:00,40.43,40.51,40.42,40.47,28604.0,39.422,39.5,39.4122,39.461,28604.0
2023-02-17 10:15:00,40.49,40.63,40.45,40.6,17406.0,39.4805,39.617,39.4415,39.5877,17406.0
2023-02-17 10:20:00,40.6,40.63,40.55,40.55,26618.0,39.5877,39.617,39.539,39.539,26618.0
2023-02-17 10:25:00,40.58,40.59,40.54,40.55,21724.0,39.5682,39.578,39.5292,39.539,21724.0
2023-02-17 10:30:00,40.54,40.63,40.53,40.61,8370.0,39.5292,39.617,39.5195,39.5975,8370.0
2023-02-17 10:35:00,40.6,40.63,40.52,40.54,26394.0,39.5877,39.617,39.5097,39.5292,26394.0
2023-02-17 10:40:00,40.54,40.54,40.47,40.48,15118.0,39.5292,39.5292,39.461,39.4707,15118.0
2023-02-17 10:45:00,40.48,40.52,40.47,40.48,21736.0,39.4707,39.5097,39.461,39.4707,21736.0
2023-02-17 10:50:00,40.48,40.49,40.46,40.49,13498.0,39.4707,39.4805,39.4512,39.4805,13498.0
2023-02-17 10:55:00,40.49,40.51,40.46,40.46,8032.0,39.4805,39.5,39.4512,39.4512,8032.0
2023-02-17 11:00:00,40.46,40.49,40.45,40.47,8544.0,39.4512,39.4805,39.4415,39.461,8544.0
2023-02-17 11:05:00,40.47,40.51,40.45,40.45,13486.0,39.461,39.5,39.4415,39.4415,13486.0
2023-02-17 11:10:00,40.45,40.49,40.43,40.45,25840.0,39.4415,39.4805,39.422,39.4415,25840.0
2023-02-17 11:15:00,40.45,40.47,40.44,40.45,7388.0,39.4415,39.461,39.4317,39.4415,7388.0
2023-02-17 11:20:00,40.45,40.46,40.4,40.41,25530.0,39.4415,39.4512,39.3927,39.4025,25530.0
2023-02-17 11:25:00,40.38,40.48,40.38,40.48,16842.0,39.3732,39.4707,39.3732,39.4707,16842.0
2023-02-17 11:30:00,40.47,40.47,40.41,40.43,9656.0,39.461,39.461,39.4025,39.422,9656.0
2023-02-17 11:35:00,40.44,40.48,40.44,40.47,10816.0,39.4317,39.4707,39.4317,39.461,10816.0
2023-02-17 11:40:00,40.47,40.5,40.47,40.5,26056.0,39.461,39.4902,39.461,39.4902,26056.0
2023-02-17 11:45:00,40.49,40.54,40.49,40.51,7784.0,39.4805,39.5292,39.4805,39.5,7784.0
2023-02-17 11:50:00,40.5,40.51,40.45,40.45,13092.0,39.4902,39.5,39.4415,39.4415,13092.0
2023-02-17 11:55:00,40.45,40.48,40.44,40.48,6446.0,39.4415,39.4707,39.4317,39.4707,6446.0
2023-02-17 12:00:00,40.49,40.53,40.49,40.52,17006.0,39.4805,39.5195,39.4805,39.5097,17006.0
2023-02-17 12:05:00,40.52,40.55,40.52,40.54,6450.0,39.5097,39.539,39.5097,39.5292,6450.0
2023-02-17 12:10:00,40.55,40.59,40.54,40.58,6694.0,39.539,39.578,39.5292,39.5682,6694.0
2023-02-17 12:15:00,40.57,40.59,40.55,40.55,8154.0,39.5585,39.578,39.539,39.539,8154.0
2023-02-17 12:20:00,40.53,40.58,40.52,40.56,7868.0,39.5195,39.5682,39.5097,39.5487,7868.0
2023-02-17 12:25:00,40.58,40.6,40.56,40.6,6832.0,39.5682,39.5877,39.5487,39.5877,6832.0
2023-02-17 12:30:00,40.59,40.62,40.56,40.6,12052.0,39.578,39.6072,39.5487,39.5877,12052.0
2023-02-17 12:35:00,40.6,40.62,40.57,40.59,8406.0,39.5877,39.6072,39.5585,39.578,8406.0
2023-02-17 12:40:00,40.59,40.59,40.54,40.56,9610.0,39.578,39.578,39.5292,39.5487,9610.0
2023-02-17 12:45:00,40.55,40.57,40.52,40.52,8956.0,39.539,39.5585,39.5097,39.5097,8956.0
2023-02-17 12:50:00,40.53,40.54,40.49,40.49,11794.0,39.5195,39.5292,39.4805,39.4805,11794.0
2023-02-17 12:55:00,40.49,40.55,40.49,40.55,15188.0,39.4805,39.539,39.4805,39.539,15188.0
2023-02-17 13:00:00,40.54,40.54,40.51,40.52,8596.0,39.5292,39.5292,39.5,39.5097,8596.0
2023-02-17 13:05:00,40.54,40.58,40.52,40.57,12172.0,39.5292,39.5682,39.5097,39.5585,12172.0
2023-02-17 13:10:00,40.58,40.63,40.58,40.61,46396.0,39.5682,39.617,39.5682,39.5975,46396.0
2023-02-17 13:15:00,40.62,40.63,40.61,40.62,17200.0,39.6072,39.617,39.5975,39.6072,17200.0
2023-02-17 13:20:00,40.62,40.62,40.58,40.59,50006.0,39.6072,39.6072,39.5682,39.578,50006.0
2023-02-17 13:25:00,40.58,40.58,40.55,40.56,7406.0,39.5682,39.5682,39.539,39.5487,7406.0
2023-02-17 13:30:00,40.56,40.58,40.54,40.56,56202.0,39.5487,39.5682,39.5292,39.5487,56202.0
2023-02-17 13:35:00,40.56,40.6,40.55,40.6,15016.0,39.5487,39.5877,39.539,39.5877,15016.0
2023-02-17 13:40:00,40.6,40.6,40.57,40.57,14350.0,39.5877,39.5877,39.5585,39.5585,14350.0
2023-02-17 13:45:00,40.57,40.6,40.56,40.58,12206.0,39.5585,39.5877,39.5487,39.5682,12206.0
2023-02-17 13:50:00,40.57,40.6,40.55,40.57,11250.0,39.5585,39.5877,39.539,39.5585,11250.0
2023-02-17 13:55:00,40.58,40.6,40.56,40.58,18152.0,39.5682,39.5877,39.5487,39.5682,18152.0
2023-02-17 14:00:00,40.6,40.64,40.59,40.63,23510.0,39.5877,39.6267,39.578,39.617,23510.0
2023-02-17 14:05:00,40.62,40.63,40.61,40.62,18662.0,39.6072,39.617,39.5975,39.6072,18662.0
2023-02-17 14:10:00,40.62,40.63,40.57,40.57,14668.0,39.6072,39.617,39.5585,39.5585,14668.0
2023-02-17 14:15:00,40.59,40.59,40.55,40.56,16698.0,39.578,39.578,39.539,39.5487,16698.0
2023-02-17 14:20:00,40.56,40.64,40.56,40.63,36956.0,39.5487,39.6267,39.5487,39.617,36956.0
2023-02-17 14:25:00,40.64,40.65,40.61,40.62,13612.0,39.6267,39.6365,39.5975,39.6072,13612.0
2023-02-17 14:30:00,40.63,40.68,40.62,40.65,14744.0,39.617,39.6657,39.6072,39.6365,14744.0
2023-02-17 14:35:00,40.65,40.69,40.64,40.68,15412.0,39.6365,39.6755,39.6267,39.6657,15412.0
2023-02-17 14:40:00,40.68,40.69,40.65,40.67,13080.0,39.6657,39.6755,39.6365,39.656,13080.0
2023-02-17 14:45:00,40.65,40.69,40.63,40.69,17106.0,39.6365,39.6755,39.617,39.6755,17106.0
2023-02-17 14:50:00,40.69,40.73,40.68,40.7,17680.0,39.6755,39.7145,39.6657,39.6852,17680.0
2023-02-17 14:55:00,40.7,40.72,40.66,40.68,15504.0,39.6852,39.7047,39.6462,39.6657,15504.0
2023-02-17 15:00:00,40.68,40.72,40.67,40.67,18558.0,39.6657,39.7047,39.656,39.656,18558.0
2023-02-17 15:05:00,40.69,40.7,40.65,40.69,13090.0,39.6755,39.6852,39.6365,39.6755,13090.0
2023-02-17 15:10:00,40.7,40.71,40.64,40.65,13422.0,39.6852,39.695,39.6267,39.6365,13422.0
2023-02-17 15:15:00,40.65,40.67,40.61,40.63,17006.0,39.6365,39.656,39.5975,39.617,17006.0
2023-02-17 15:20:00,40.63,40.63,40.59,40.62,14100.0,39.617,39.617,39.578,39.6072,14100.0
2023-02-17 15:25:00,40.61,40.63,40.57,40.6,22876.0,39.5975,39.617,39.5585,39.5877,22876.0
2023-02-17 15:30:00,40.6,40.65,40.59,40.65,38742.0,39.5877,39.6365,39.578,39.6365,38742.0
2023-02-17 15:35:00,40.65,40.68,40.6,40.62,30676.0,39.6365,39.6657,39.5877,39.6072,30676.0
2023-02-17 15:40:00,40.61,40.63,40.59,40.6,34650.0,39.5975,39.617,39.578,39.5877,34650.0
2023-02-17 15:45:00,40.59,40.6,40.53,40.53,50704.0,39.578,39.5877,39.5195,39.5195,50704.0
2023-02-17 15:50:00,40.53,40.59,40.52,40.52,76138.0,39.5195,39.578,39.5097,39.5097,76138.0
2023-02-17 15:55:00,40.52,40.58,40.47,40.52,258870.0,39.5097,39.5682,39.461,39.5097,258870.0
2023-02-21 09:30:00,40.04,40.1,39.89,39.97,90864.0,39.0417,39.1002,38.8954,38.9734,90864.0
2023-02-21 09:35:00,39.99,39.99,39.9,39.93,13326.0,38.9929,38.9929,38.9052,38.9344,13326.0
2023-02-21 09:40:00,39.94,39.99,39.91,39.95,22170.0,38.9442,38.9929,38.9149,38.9539,22170.0
2023-02-21 09:45:00,39.93,39.96,39.87,39.87,28014.0,38.9344,38.9637,38.8759,38.8759,28014.0
2023-02-21 09:50:00,39.87,39.95,39.87,39.93,24444.0,38.8759,38.9539,38.8759,38.9344,24444.0
2023-02-21 09:55:00,39.9,39.92,39.8,39.84,22672.0,38.9052,38.9247,38.8077,38.8467,22672.0
2023-02-21 10:00:00,39.83,39.83,39.74,39.77,28752.0,38.8369,38.8369,38.7492,38.7784,28752.0
2023-02-21 10:05:00,39.77,39.77,39.64,39.65,31572.0,38.7784,38.7784,38.6517,38.6614,31572.0
2023-02-21 10:10:00,39.66,39.67,39.62,39.63,18568.0,38.6712,38.6809,38.6322,38.6419,18568.0
2023-02-21 10:15:00,39.63,39.63,39.52,39.55,22774.0,38.6419,38.6419,38.5347,38.5639,22774.0
2023-02-21 10:20:00,39.52,39.56,39.47,39.47,18410.0,38.5347,38.5737,38.4859,38.4859,18410.0
2023-02-21 10:25:00,39.46,39.5,39.45,39.49,17914.0,38.4761,38.5151,38.4664,38.5054,17914.0
2023-02-21 10:30:00,39.47,39.47,39.42,39.43,40220.0,38.4859,38.4859,38.4371,38.4469,40220.0
2023-02-21 10:35:00,39.43,39.46,39.38,39.39,15128.0,38.4469,38.4761,38.3981,38.4079,15128.0
2023-02-21 10:40:00,39.39,39.43,39.34,39.34,15090.0,38.4079,38.4469,38.3591,38.3591,15090.0
2023-02-21 10:45:00,39.33,39.38,39.33,39.37,43264.0,38.3494,38.3981,38.3494,38.3884,43264.0
2023-02-21 10:50:00,39.37,39.37,39.28,39.3,29476.0,38.3884,38.3884,38.3006,38.3201,29476.0
2023-02-21 10:55:00,39.29,39.35,39.29,39.33,19932.0,38.3104,38.3689,38.3104,38.3494,19932.0
2023-02-21 11:00:00,39.33,39.35,39.29,39.29,16540.0,38.3494,38.3689,38.3104,38.3104,16540.0
2023-02-21 11:05:00,39.28,39.28,39.24,39.26,23440.0,38.3006,38.3006,38.2616,38.2811,23440.0
2023-02-21 11:10:00,39.26,39.3,39.25,39.27,24130.0,38.2811,38.3201,38.2714,38.2909,24130.0
2023-02-21 11:15:00,39.26,39.29,39.25,39.29,16436.0,38.2811,38.3104,38.2714,38.3104,16436.0
2023-02-21 11:20:00,39.26,39.28,39.25,39.26,15232.0,38.2811,38.3006,38.2714,38.2811,15232.0
2023-02-21 11:25:00,39.28,39.29,39.25,39.27,14940.0,38.3006,38.3104,38.2714,38.2909,14940.0
2023-02-21 11:30:00,39.27,39.3,39.25,39.29,18428.0,38.2909,38.3201,38.2714,38.3104,18428.0
2023-02-21 11:35:00,39.3,39.33,39.24,39.26,46808.0,38.3201,38.3494,38.2616,38.2811,46808.0
2023-02-21 11:40:00,39.25,39.28,39.25,39.26,18616.0,38.2714,38.3006,38.2714,38.2811,18616.0
2023-02-21 11:45:00,39.27,39.29,39.25,39.26,11316.0,38.2909,38.3104,38.2714,38.2811,11316.0
2023-02-21 11:50:00,39.25,39.26,39.24,39.24,24514.0,38.2714,38.2811,38.2616,38.2616,24514.0
2023-02-21 11:55:00,39.24,39.25,39.22,39.22,12160.0,38.2616,38.2714,38.2421,38.2421,12160.0
2023-02-21 12:00:00,39.21,39.24,39.18,39.19,24078.0,38.2324,38.2616,38.2031,38.2129,24078.0
2023-02-21 12:05:00,39.2,39.22,39.19,39.2,11016.0,38.2226,38.2421,38.2129,38.2226,11016.0
2023-02-21 12:10:00,39.2,39.21,39.17,39.17,10500.0,38.2226,38.2324,38.1934,38.1934,10500.0
2023-02-21 12:15:00,39.17,39.17,39.08,39.08,337518.0,38.1934,38.1934,38.1056,38.1056,337518.0
2023-02-21 12:20:00,39.08,39.13,39.06,39.08,53078.0,38.1056,38.1544,38.0861,38.1056,53078.0
2023-02-21 12:25:00,39.08,39.08,39.03,39.05,15802.0,38.1056,38.1056,38.0569,38.0764,15802.0
2023-02-21 12:30:00,39.05,39.07,39.02,39.07,16546.0,38.0764,38.0959,38.0471,38.0959,16546.0
2023-02-21 12:35:00,39.07,39.1,39.05,39.1,21142.0,38.0959,38.1251,38.0764,38.1251,21142.0
2023-02-21 12:40:00,39.11,39.13,39.08,39.08,11840.0,38.1349,38.1544,38.1056,38.1056,11840.0
2023-02-21 12:45:00,39.08,39.13,39.05,39.12,23088.0,38.1056,38.1544,38.0764,38.1446,23088.0
2023-02-21 12:50:00,39.13,39.18,39.13,39.18,41374.0,38.1544,38.2031,38.1544,38.2031,41374.0
2023-02-21 12:55:00,39.17,39.19,39.16,39.18,7418.0,38.1934,38.2129,38.1836,38.2031,7418.0
2023-02-21 13:00:00,39.17,39.2,39.16,39.19,8564.0,38.1934,38.2226,38.1836,38.2129,8564.0
2023-02-21 13:05:00,39.19,39.2,39.16,39.16,9702.0,38.2129,38.2226,38.1836,38.1836,9702.0
2023-02-21 13:10:00,39.14,39.2,39.13,39.2,15584.0,38.1641,38.2226,38.1544,38.2226,15584.0
2023-02-21 13:15:00,39.2,39.27,39.19,39.26,37350.0,38.2226,38.2909,38.2129,38.2811,37350.0
2023-02-21 13:20:00,39.26,39.26,39.17,39.17,17278.0,38.2811,38.2811,38.1934,38.1934,17278.0
2023-02-21 13:25:00,39.18,39.19,39.13,39.15,16646.0,38.2031,38.2129,38.1544,38.1739,16646.0
2023-02-21 13:30:00,39.14,39.17,39.13,39.13,36468.0,38.1641,38.1934,38.1544,38.1544,36468.0
2023-02-21 13:35:00,39.13,39.16,39.12,39.15,15456.0,38.1544,38.1836,38.1446,38.1739,15456.0
2023-02-21 13:40:00,39.16,39.23,39.15,39.19,21192.0,38.1836,38.2519,38.1739,38.2129,21192.0
2023-02-21 13:45:00,39.19,39.2,39.13,39.13,8172.0,38.2129,38.2226,38.1544,38.1544,8172.0
2023-02-21 13:50:00,39.13,39.15,39.12,39.15,15990.0,38.1544,38.1739,38.1446,38.1739,15990.0
2023-02-21 13:55:00,39.15,39.15,39.13,39.15,22404.0,38.1739,38.1739,38.1544,38.1739,22404.0
2023-02-21 14:00:00,39.16,39.16,39.13,39.15,14256.0,38.1836,38.1836,38.1544,38.1739,14256.0
2023-02-21 14:05:00,39.14,39.16,39.11,39.12,15762.0,38.1641,38.1836,38.1349,38.1446,15762.0
2023-02-21 14:10:00,39.12,39.16,39.11,39.13,27870.0,38.1446,38.1836,38.1349,38.1544,27870.0
2023-02-21 14:15:00,39.13,39.13,39.08,39.09,19900.0,38.1544,38.1544,38.1056,38.1154,19900.0
2023-02-21 14:20:00,39.09,39.1,39.08,39.08,19198.0,38.1154,38.1251,38.1056,38.1056,19198.0
2023-02-21 14:25:00,39.08,39.12,39.08,39.12,22734.0,38.1056,38.1446,38.1056,38.1446,22734.0
2023-02-21 14:30:00,39.12,39.19,39.12,39.19,23858.0,38.1446,38.2129,38.1446,38.2129,23858.0
2023-02-21 14:35:00,39.19,39.2,39.15,39.19,11144.0,38.2129,38.2226,38.1739,38.2129,11144.0
2023-02-21 14:40:00,39.2,39.22,39.15,39.2,17022.0,38.2226,38.2421,38.1739,38.2226,17022.0
2023-02-21 14:45:00,39.2,39.22,39.19,39.2,9704.0,38.2226,38.2421,38.2129,38.2226,9704.0
2023-02-21 14:50:00,39.19,39.19,39.14,39.15,13064.0,38.2129,38.2129,38.1641,38.1739,13064.0
2023-02-21 14:55:00,39.15,39.18,39.15,39.17,14810.0,38.1739,38.2031,38.1739,38.1934,14810.0
2023-02-21 15:00:00,39.18,39.21,39.13,39.2,16724.0,38.2031,38.2324,38.1544,38.2226,16724.0
2023-02-21 15:05:00,39.2,39.2,39.1,39.1,40312.0,38.2226,38.2226,38.1251,38.1251,40312.0
2023-02-21 15:10:00,39.1,39.12,39.08,39.1,23660.0,38.1251,38.1446,38.1056,38.1251,23660.0
2023-02-21 15:15:00,39.1,39.11,39.07,39.08,22824.0,38.1251,38.1349,38.0959,38.1056,22824.0
2023-02-21 15:20:00,39.08,39.09,39.04,39.09,29516.0,38.1056,38.1154,38.0666,38.1154,29516.0
2023-02-21 15:25:00,39.08,39.09,39.06,39.08,21700.0,38.1056,38.1154,38.0861,38.1056,21700.0
2023-02-21 15:30:00,39.08,39.13,39.08,39.1,28346.0,38.1056,38.1544,38.1056,38.1251,28346.0
2023-02-21 15:35:00,39.1,39.12,39.02,39.04,28980.0,38.1251,38.1446,38.0471,38.0666,28980.0
2023-02-21 15:40:00,39.03,39.07,39.02,39.06,47514.0,38.0569,38.0959,38.0471,38.0861,47514.0
2023-02-21 15:45:00,39.06,39.09,39.04,39.07,49804.0,38.0861,38.1154,38.0666,38.0959,49804.0
2023-02-21 15:50:00,39.07,39.09,38.98,39.01,82442.0,38.0959,38.1154,38.0081,38.0374,82442.0
2023-02-21 15:55:00,39.01,39.02,38.92,38.97,301392.0,38.0374,38.0471,37.9496,37.9984,301392.0
2023-02-22 09:30:00,38.91,38.91,38.71,38.81,74772.0,37.9399,37.9399,37.7448,37.8424,74772.0
2023-02-22 09:35:00,38.78,38.88,38.77,38.88,22648.0,37.8131,37.9106,37.8034,37.9106,22648.0
2023-02-22 09:40:00,38.89,38.89,38.81,38.81,21640.0,37.9204,37.9204,37.8424,37.8424,21640.0
2023-02-22 09:45:00,38.82,38.88,38.76,38.87,50782.0,37.8521,37.9106,37.7936,37.9009,50782.0
2023-02-22 09:50:00,38.87,38.9,38.73,38.74,34754.0,37.9009,37.9301,37.7643,37.7741,34754.0
2023-02-22 09:55:00,38.74,38.76,38.68,38.7,66088.0,37.7741,37.7936,37.7156,37.7351,66088.0
2023-02-22 10:00:00,38.71,38.77,38.59,38.62,45936.0,37.7448,37.8034,37.6278,37.6571,45936.0
2023-02-22 10:05:00,38.63,38.69,38.56,38.57,22908.0,37.6668,37.7253,37.5986,37.6083,22908.0
2023-02-22 10:10:00,38.57,38.64,38.54,38.63,31074.0,37.6083,37.6766,37.5791,37.6668,31074.0
2023-02-22 10:15:00,38.63,38.65,38.52,38.52,25086.0,37.6668,37.6863,37.5596,37.5596,25086.0
2023-02-22 10:20:00,38.54,38.67,38.53,38.66,17610.0,37.5791,37.7058,37.5693,37.6961,17610.0
2023-02-22 10:25:00,38.67,38.68,38.6,38.6,20116.0,37.7058,37.7156,37.6376,37.6376,20116.0
2023-02-22 10:30:00,38.59,38.59,38.48,38.48,22402.0,37.6278,37.6278,37.5206,37.5206,22402.0
2023-02-22 10:35:00,38.48,38.58,38.48,38.52,29586.0,37.5206,37.6181,37.5206,37.5596,29586.0
2023-02-22 10:40:00,38.52,38.58,38.52,38.57,21610.0,37.5596,37.6181,37.5596,37.6083,21610.0
2023-02-22 10:45:00,38.57,38.6,38.56,38.6,19304.0,37.6083,37.6376,37.5986,37.6376,19304.0
2023-02-22 10:50:00,38.62,38.68,38.6,38.68,13540.0,37.6571,37.7156,37.6376,37.7156,13540.0
2023-02-22 10:55:00,38.68,38.72,38.67,38.71,13016.0,37.7156,37.7546,37.7058,37.7448,13016.0
2023-02-22 11:00:00,38.69,38.72,38.69,38.69,19374.0,37.7253,37.7546,37.7253,37.7253,19374.0
2023-02-22 11:05:00,38.7,38.75,38.7,38.74,76814.0,37.7351,37.7838,37.7351,37.7741,76814.0
2023-02-22 11:10:00,38.74,38.74,38.69,38.71,20720.0,37.7741,37.7741,37.7253,37.7448,20720.0
2023-02-22 11:15:00,38.71,38.72,38.69,38.72,17498.0,37.7448,37.7546,37.7253,37.7546,17498.0
2023-02-22 11:20:00,38.72,38.74,38.72,38.73,15528.0,37.7546,37.7741,37.7546,37.7643,15528.0
2023-02-22 11:25:00,38.73,38.73,38.57,38.63,133698.0,37.7643,37.7643,37.6083,37.6668,133698.0
2023-02-22 11:30:00,38.63,38.71,38.63,38.68,17994.0,37.6668,37.7448,37.6668,37.7156,17994.0
2023-02-22 11:35:00,38.67,38.69,38.6,38.6,25152.0,37.7058,37.7253,37.6376,37.6376,25152.0
2023-02-22 11:40:00,38.6,38.63,38.6,38.63,13426.0,37.6376,37.6668,37.6376,37.6668,13426.0
2023-02-22 11:45:00,38.63,38.73,38.63,38.69,125276.0,37.6668,37.7643,37.6668,37.7253,125276.0
2023-02-22 11:50:00,38.69,38.73,38.69,38.71,21264.0,37.7253,37.7643,37.7253,37.7448,21264.0
2023-02-22 11:55:00,38.71,38.76,38.7,38.74,25840.0,37.7448,37.7936,37.7351,37.7741,25840.0
2023-02-22 12:00:00,38.74,38.74,38.7,38.74,13402.0,37.7741,37.7741,37.7351,37.7741,13402.0
2023-02-22 12:05:00,38.74,38.78,38.74,38.77,17372.0,37.7741,37.8131,37.7741,37.8034,17372.0
2023-02-22 12:10:00,38.77,38.77,38.71,38.74,18226.0,37.8034,37.8034,37.7448,37.7741,18226.0
2023-02-22 12:15:00,38.76,38.79,38.76,38.77,13110.0,37.7936,37.8229,37.7936,37.8034,13110.0
2023-02-22 12:20:00,38.77,38.8,38.77,38.79,8006.0,37.8034,37.8326,37.8034,37.8229,8006.0
2023-02-22 12:25:00,38.8,38.81,38.77,38.77,20078.0,37.8326,37.8424,37.8034,37.8034,20078.0
2023-02-22 12:30:00,38.78,38.8,38.77,38.78,12982.0,37.8131,37.8326,37.8034,37.8131,12982.0
2023-02-22 12:35:00,38.78,38.84,38.78,38.83,18882.0,37.8131,37.8716,37.8131,37.8619,18882.0
2023-02-22 12:40:00,38.83,38.83,38.8,38.82,18186.0,37.8619,37.8619,37.8326,37.8521,18186.0
2023-02-22 12:45:00,38.82,38.85,38.8,38.81,20884.0,37.8521,37.8814,37.8326,37.8424,20884.0
2023-02-22 12:50:00,38.82,38.85,38.81,38.84,11610.0,37.8521,37.8814,37.8424,37.8716,11610.0
2023-02-22 12:55:00,38.85,38.88,38.85,38.85,37982.0,37.8814,37.9106,37.8814,37.8814,37982.0
2023-02-22 13:00:00,38.85,38.91,38.85,38.91,44354.0,37.8814,37.9399,37.8814,37.9399,44354.0
2023-02-22 13:05:00,38.91,38.93,38.89,38.93,12890.0,37.9399,37.9594,37.9204,37.9594,12890.0
2023-02-22 13:10:00,38.92,38.93,38.88,38.89,15430.0,37.9496,37.9594,37.9106,37.9204,15430.0
2023-02-22 13:15:00,38.9,38.94,38.9,38.94,14278.0,37.9301,37.9691,37.9301,37.9691,14278.0
2023-02-22 13:20:00,38.93,38.94,38.91,38.94,12602.0,37.9594,37.9691,37.9399,37.9691,12602.0
2023-02-22 13:25:00,38.96,38.98,38.95,38.98,14022.0,37.9886,38.0081,37.9789,38.0081,14022.0
2023-02-22 13:30:00,38.98,38.99,38.95,38.99,11748.0,38.0081,38.0179,37.9789,38.0179,11748.0
2023-02-22 13:35:00,38.99,39.03,38.98,39.02,33646.0,38.0179,38.0569,38.0081,38.0471,33646.0
2023-02-22 13:40:00,39.03,39.06,39.03,39.03,14430.0,38.0569,38.0861,38.0569,38.0569,14430.0
2023-02-22 13:45:00,39.04,39.04,39.0,39.02,11508.0,38.0666,38.0666,38.0276,38.0471,11508.0
2023-02-22 13:50:00,39.02,39.02,38.99,38.99,12536.0,38.0471,38.0471,38.0179,38.0179,12536.0
2023-02-22 13:55:00,38.99,39.04,38.99,39.04,14792.0,38.0179,38.0666,38.0179,38.0666,14792.0
2023-02-22 14:00:00,39.01,39.08,38.93,39.02,23078.0,38.0374,38.1056,37.9594,38.0471,23078.0
2023-02-22 14:05:00,39.01,39.08,38.95,38.99,15370.0,38.0374,38.1056,37.9789,38.0179,15370.0
2023-02-22 14:10:00,39.0,39.01,38.88,38.92,12146.0,38.0276,38.0374,37.9106,37.9496,12146.0
2023-02-22 14:15:00,38.92,38.93,38.85,38.92,19468.0,37.9496,37.9594,37.8814,37.9496,19468.0
2023-02-22 14:20:00,38.92,38.95,38.85,38.87,20958.0,37.9496,37.9789,37.8814,37.9009,20958.0
2023-02-22 14:25:00,38.87,38.88,38.85,38.85,23722.0,37.9009,37.9106,37.8814,37.8814,23722.0
2023-02-22 14:30:00,38.84,38.85,38.79,38.82,41392.0,37.8716,37.8814,37.8229,37.8521,41392.0
2023-02-22 14:35:00,38.82,38.83,38.77,38.82,74086.0,37.8521,37.8619,37.8034,37.8521,74086.0
2023-02-22 14:40:00,38.82,38.83,38.76,38.79,39012.0,37.8521,37.8619,37.7936,37.8229,39012.0
2023-02-22 14:45:00,38.79,38.85,38.74,38.85,20142.0,37.8229,37.8814,37.7741,37.8814,20142.0
2023-02-22 14:50:00,38.85,38.85,38.73,38.73,28294.0,37.8814,37.8814,37.7643,37.7643,28294.0
2023-02-22 14:55:00,38.73,38.75,38.68,38.69,25026.0,37.7643,37.7838,37.7156,37.7253,25026.0
2023-02-22 15:00:00,38.69,38.72,38.65,38.65,35984.0,37.7253,37.7546,37.6863,37.6863,35984.0
2023-02-22 15:05:00,38.69,38.69,38.65,38.66,17842.0,37.7253,37.7253,37.6863,37.6961,17842.0
2023-02-22 15:10:00,38.66,38.69,38.63,38.63,26688.0,37.6961,37.7253,37.6668,37.6668,26688.0
2023-02-22 15:15:00,38.63,38.68,38.62,38.63,27602.0,37.6668,37.7156,37.6571,37.6668,27602.0
2023-02-22 15:20:00,38.64,38.69,38.62,38.67,32618.0,37.6766,37.7253,37.6571,37.7058,32618.0
2023-02-22 15:25:00,38.67,38.7,38.63,38.63,33438.0,37.7058,37.7351,37.6668,37.6668,33438.0
2023-02-22 15:30:00,38.63,38.66,38.6,38.63,36026.0,37.6668,37.6961,37.6376,37.6668,36026.0
2023-02-22 15:35:00,38.63,38.63,38.55,38.55,31770.0,37.6668,37.6668,37.5888,37.5888,31770.0
2023-02-22 15:40:00,38.55,38.6,38.52,38.56,57228.0,37.5888,37.6376,37.5596,37.5986,57228.0
2023-02-22 15:45:00,38.56,38.58,38.54,38.56,72348.0,37.5986,37.6181,37.5791,37.5986,72348.0
2023-02-22 15:50:00,38.56,38.6,38.49,38.6,100604.0,37.5986,37.6376,37.5303,37.6376,100604.0
2023-02-22 15:55:00,38.62,38.64,38.57,38.6,312560.0,37.6571,37.6766,37.6083,37.6376,312560.0
2023-02-23 09:30:00,38.96,38.99,38.77,38.81,81950.0,37.9886,38.0179,37.8034,37.8424,81950.0
2023-02-23 09:35:00,38.82,38.91,38.77,38.88,82980.0,37.8521,37.9399,37.8034,37.9106,82980.0
2023-02-23 09:40:00,38.88,38.93,38.84,38.85,85904.0,37.9106,37.9594,37.8716,37.8814,85904.0
2023-02-23 09:45:00,38.85,38.88,38.77,38.78,48450.0,37.8814,37.9106,37.8034,37.8131,48450.0
2023-02-23 09:50:00,38.79,38.85,38.77,38.85,56680.0,37.8229,37.8814,37.8034,37.8814,56680.0
2023-02-23 09:55:00,38.84,38.85,38.8,38.83,29124.0,37.8716,37.8814,37.8326,37.8619,29124.0
2023-02-23 10:00:00,38.82,38.85,38.74,38.74,30128.0,37.8521,37.8814,37.7741,37.7741,30128.0
2023-02-23 10:05:00,38.74,38.75,38.67,38.74,29318.0,37.7741,37.7838,37.7058,37.7741,29318.0
2023-02-23 10:10:00,38.74,38.79,38.71,38.74,25276.0,37.7741,37.8229,37.7448,37.7741,25276.0
2023-02-23 10:15:00,38.74,38.81,38.72,38.74,29740.0,37.7741,37.8424,37.7546,37.7741,29740.0
2023-02-23 10:20:00,38.75,38.81,38.75,38.78,38770.0,37.7838,37.8424,37.7838,37.8131,38770.0
2023-02-23 10:25:00,38.78,38.81,38.77,38.77,19238.0,37.8131,37.8424,37.8034,37.8034,19238.0
2023-02-23 10:30:00,38.77,38.77,38.71,38.77,97666.0,37.8034,37.8034,37.7448,37.8034,97666.0
2023-02-23 10:35:00,38.77,38.77,38.69,38.69,25698.0,37.8034,37.8034,37.7253,37.7253,25698.0
2023-02-23 10:40:00,38.68,38.7,38.63,38.64,72980.0,37.7156,37.7351,37.6668,37.6766,72980.0
2023-02-23 10:45:00,38.65,38.65,38.55,38.57,37970.0,37.6863,37.6863,37.5888,37.6083,37970.0
2023-02-23 10:50:00,38.57,38.63,38.56,38.58,38048.0,37.6083,37.6668,37.5986,37.6181,38048.0
2023-02-23 10:55:00,38.55,38.58,38.52,38.58,35216.0,37.5888,37.6181,37.5596,37.6181,35216.0
2023-02-23 11:00:00,38.57,38.63,38.57,38.6,29698.0,37.6083,37.6668,37.6083,37.6376,29698.0
2023-02-23 11:05:00,38.59,38.6,38.53,38.54,30164.0,37.6278,37.6376,37.5693,37.5791,30164.0
2023-02-23 11:10:00,38.55,38.6,38.55,38.59,19154.0,37.5888,37.6376,37.5888,37.6278,19154.0
2023-02-23 11:15:00,38.59,38.59,38.53,38.55,21950.0,37.6278,37.6278,37.5693,37.5888,21950.0
2023-02-23 11:20:00,38.55,38.55,38.46,38.49,61050.0,37.5888,37.5888,37.5011,37.5303,61050.0
2023-02-23 11:25:00,38.51,38.51,38.43,38.46,38360.0,37.5498,37.5498,37.4718,37.5011,38360.0
2023-02-23 11:30:00,38.45,38.48,38.43,38.46,39228.0,37.4913,37.5206,37.4718,37.5011,39228.0
2023-02-23 11:35:00,38.47,38.48,38.42,38.44,21478.0,37.5108,37.5206,37.4621,37.4816,21478.0
2023-02-23 11:40:00,38.43,38.44,38.36,38.41,23396.0,37.4718,37.4816,37.4036,37.4523,23396.0
2023-02-23 11:45:00,38.41,38.44,38.39,38.39,14900.0,37.4523,37.4816,37.4328,37.4328,14900.0
2023-02-23 11:50:00,38.39,38.41,38.34,38.34,19186.0,37.4328,37.4523,37.3841,37.3841,19186.0
2023-02-23 11:55:00,38.35,38.35,38.34,38.34,15238.0,37.3938,37.3938,37.3841,37.3841,15238.0
2023-02-23 12:00:00,38.35,38.37,38.34,38.34,14928.0,37.3938,37.4133,37.3841,37.3841,14928.0
2023-02-23 12:05:00,38.34,38.35,38.31,38.33,16410.0,37.3841,37.3938,37.3548,37.3743,16410.0
2023-02-23 12:10:00,38.33,38.37,38.31,38.37,14392.0,37.3743,37.4133,37.3548,37.4133,14392.0
2023-02-23 12:15:00,38.38,38.4,38.36,38.37,13580.0,37.4231,37.4426,37.4036,37.4133,13580.0
2023-02-23 12:20:00,38.37,38.37,38.3,38.35,13750.0,37.4133,37.4133,37.3451,37.3938,13750.0
2023-02-23 12:25:00,38.36,38.37,38.33,38.34,10486.0,37.4036,37.4133,37.3743,37.3841,10486.0
2023-02-23 12:30:00,38.33,38.37,38.31,38.36,6684.0,37.3743,37.4133,37.3548,37.4036,6684.0
2023-02-23 12:35:00,38.36,38.38,38.33,38.33,8754.0,37.4036,37.4231,37.3743,37.3743,8754.0
2023-02-23 12:40:00,38.34,38.37,38.32,38.35,15600.0,37.3841,37.4133,37.3646,37.3938,15600.0
2023-02-23 12:45:00,38.36,38.37,38.35,38.35,7000.0,37.4036,37.4133,37.3938,37.3938,7000.0
2023-02-23 12:50:00,38.37,38.39,38.36,38.38,7690.0,37.4133,37.4328,37.4036,37.4231,7690.0
2023-02-23 12:55:00,38.37,38.42,38.37,38.41,9130.0,37.4133,37.4621,37.4133,37.4523,9130.0
2023-02-23 13:00:00,38.41,38.46,38.38,38.42,32632.0,37.4523,37.5011,37.4231,37.4621,32632.0
2023-02-23 13:05:00,38.4,38.45,38.4,38.43,10138.0,37.4426,37.4913,37.4426,37.4718,10138.0
2023-02-23 13:10:00,38.44,38.47,38.42,38.47,15610.0,37.4816,37.5108,37.4621,37.5108,15610.0
2023-02-23 13:15:00,38.46,38.49,38.45,38.49,12102.0,37.5011,37.5303,37.4913,37.5303,12102.0
2023-02-23 13:20:00,38.49,38.53,38.49,38.51,11402.0,37.5303,37.5693,37.5303,37.5498,11402.0
2023-02-23 13:25:00,38.52,38.53,38.49,38.53,7578.0,37.5596,37.5693,37.5303,37.5693,7578.0
2023-02-23 13:30:00,38.52,38.52,38.47,38.48,16548.0,37.5596,37.5596,37.5108,37.5206,16548.0
2023-02-23 13:35:00,38.48,38.52,38.48,38.52,52538.0,37.5206,37.5596,37.5206,37.5596,52538.0
2023-02-23 13:40:00,38.52,38.57,38.49,38.52,35050.0,37.5596,37.6083,37.5303,37.5596,35050.0
2023-02-23 13:45:00,38.52,38.56,38.49,38.56,17698.0,37.5596,37.5986,37.5303,37.5986,17698.0
2023-02-23 13:50:00,38.56,38.57,38.53,38.53,22594.0,37.5986,37.6083,37.5693,37.5693,22594.0
2023-02-23 13:55:00,38.53,38.54,38.51,38.52,18050.0,37.5693,37.5791,37.5498,37.5596,18050.0
2023-02-23 14:00:00,38.52,38.55,38.49,38.52,20224.0,37.5596,37.5888,37.5303,37.5596,20224.0
2023-02-23 14:05:00,38.53,38.58,38.53,38.55,19190.0,37.5693,37.6181,37.5693,37.5888,19190.0
2023-02-23 14:10:00,38.55,38.6,38.52,38.6,22724.0,37.5888,37.6376,37.5596,37.6376,22724.0
2023-02-23 14:15:00,38.6,38.69,38.6,38.67,34148.0,37.6376,37.7253,37.6376,37.7058,34148.0
2023-02-23 14:20:00,38.67,38.72,38.67,38.71,22264.0,37.7058,37.7546,37.7058,37.7448,22264.0
2023-02-23 14:25:00,38.71,38.72,38.69,38.7,22206.0,37.7448,37.7546,37.7253,37.7351,22206.0
2023-02-23 14:30:00,38.7,38.79,38.7,38.77,23982.0,37.7351,37.8229,37.7351,37.8034,23982.0
2023-02-23 14:35:00,38.77,38.8,38.77,38.79,19114.0,37.8034,37.8326,37.8034,37.8229,19114.0
2023-02-23 14:40:00,38.79,38.81,38.79,38.8,13120.0,37.8229,37.8424,37.8229,37.8326,13120.0
2023-02-23 14:45:00,38.8,38.83,38.8,38.83,21696.0,37.8326,37.8619,37.8326,37.8619,21696.0
2023-02-23 14:50:00,38.82,38.85,38.8,38.85,17818.0,37.8521,37.8814,37.8326,37.8814,17818.0
2023-02-23 14:55:00,38.86,38.86,38.82,38.82,28118.0,37.8911,37.8911,37.8521,37.8521,28118.0
2023-02-23 15:00:00,38.83,38.91,38.83,38.9,18708.0,37.8619,37.9399,37.8619,37.9301,18708.0
2023-02-23 15:05:00,38.91,38.91,38.85,38.88,44064.0,37.9399,37.9399,37.8814,37.9106,44064.0
2023-02-23 15:10:00,38.89,38.92,38.88,38.9,64112.0,37.9204,37.9496,37.9106,37.9301,64112.0
2023-02-23 15:15:00,38.9,38.91,38.86,38.87,61816.0,37.9301,37.9399,37.8911,37.9009,61816.0
2023-02-23 15:20:00,38.87,38.89,38.84,38.88,23972.0,37.9009,37.9204,37.8716,37.9106,23972.0
2023-02-23 15:25:00,38.89,38.92,38.87,38.91,58336.0,37.9204,37.9496,37.9009,37.9399,58336.0
2023-02-23 15:30:00,38.91,38.94,38.89,38.92,30812.0,37.9399,37.9691,37.9204,37.9496,30812.0
2023-02-23 15:35:00,38.92,38.94,38.88,38.92,30854.0,37.9496,37.9691,37.9106,37.9496,30854.0
2023-02-23 15:40:00,38.92,38.92,38.88,38.89,44768.0,37.9496,37.9496,37.9106,37.9204,44768.0
2023-02-23 15:45:00,38.88,38.88,38.83,38.83,57912.0,37.9106,37.9106,37.8619,37.8619,57912.0
2023-02-23 15:50:00,38.83,38.85,38.79,38.79,85806.0,37.8619,37.8814,37.8229,37.8229,85806.0
2023-02-23 15:55:00,38.79,38.85,38.77,38.82,240288.0,37.8229,37.8814,37.8034,37.8521,240288.0
2023-02-24 09:30:00,38.31,38.39,38.25,38.34,53594.0,37.3548,37.4328,37.2963,37.3841,53594.0
2023-02-24 09:35:00,38.35,38.45,38.3,38.43,19994.0,37.3938,37.4913,37.3451,37.4718,19994.0
2023-02-24 09:40:00,38.45,38.46,38.3,38.31,25934.0,37.4913,37.5011,37.3451,37.3548,25934.0
2023-02-24 09:45:00,38.29,38.31,38.24,38.26,24818.0,37.3353,37.3548,37.2866,37.3061,24818.0
2023-02-24 09:50:00,38.26,38.27,38.21,38.25,18348.0,37.3061,37.3158,37.2573,37.2963,18348.0
2023-02-24 09:55:00,38.26,38.32,38.19,38.22,27194.0,37.3061,37.3646,37.2378,37.2671,27194.0
2023-02-24 10:00:00,38.22,38.29,38.18,38.27,23514.0,37.2671,37.3353,37.2281,37.3158,23514.0
2023-02-24 10:05:00,38.26,38.32,38.24,38.3,31636.0,37.3061,37.3646,37.2866,37.3451,31636.0
2023-02-24 10:10:00,38.29,38.32,38.26,38.26,14420.0,37.3353,37.3646,37.3061,37.3061,14420.0
2023-02-24 10:15:00,38.25,38.26,38.19,38.21,15658.0,37.2963,37.3061,37.2378,37.2573,15658.0
2023-02-24 10:20:00,38.21,38.24,38.16,38.18,71082.0,37.2573,37.2866,37.2086,37.2281,71082.0
2023-02-24 10:25:00,38.19,38.23,38.16,38.18,16838.0,37.2378,37.2768,37.2086,37.2281,16838.0
2023-02-24 10:30:00,38.18,38.2,38.13,38.2,11898.0,37.2281,37.2476,37.1793,37.2476,11898.0
2023-02-24 10:35:00,38.2,38.22,38.14,38.18,90868.0,37.2476,37.2671,37.1891,37.2281,90868.0
2023-02-24 10:40:00,38.17,38.19,38.13,38.18,20456.0,37.2183,37.2378,37.1793,37.2281,20456.0
2023-02-24 10:45:00,38.2,38.23,38.16,38.16,17810.0,37.2476,37.2768,37.2086,37.2086,17810.0
2023-02-24 10:50:00,38.17,38.2,38.14,38.17,11306.0,37.2183,37.2476,37.1891,37.2183,11306.0
2023-02-24 10:55:00,38.15,38.21,38.13,38.18,21334.0,37.1988,37.2573,37.1793,37.2281,21334.0
2023-02-24 11:00:00,38.18,38.21,38.16,38.16,14138.0,37.2281,37.2573,37.2086,37.2086,14138.0
2023-02-24 11:05:00,38.16,38.23,38.16,38.22,10322.0,37.2086,37.2768,37.2086,37.2671,10322.0
2023-02-24 11:10:00,38.23,38.23,38.19,38.19,8728.0,37.2768,37.2768,37.2378,37.2378,8728.0
2023-02-24 11:15:00,38.19,38.22,38.18,38.19,12860.0,37.2378,37.2671,37.2281,37.2378,12860.0
2023-02-24 11:20:00,38.19,38.23,38.18,38.2,16526.0,37.2378,37.2768,37.2281,37.2476,16526.0
2023-02-24 11:25:00,38.21,38.26,38.21,38.24,23014.0,37.2573,37.3061,37.2573,37.2866,23014.0
2023-02-24 11:30:00,38.24,38.29,38.23,38.25,16704.0,37.2866,37.3353,37.2768,37.2963,16704.0
2023-02-24 11:35:00,38.23,38.24,38.17,38.18,10168.0,37.2768,37.2866,37.2183,37.2281,10168.0
2023-02-24 11:40:00,38.19,38.3,38.19,38.27,16094.0,37.2378,37.3451,37.2378,37.3158,16094.0
2023-02-24 11:45:00,38.29,38.33,38.27,38.31,42040.0,37.3353,37.3743,37.3158,37.3548,42040.0
2023-02-24 11:50:00,38.32,38.34,38.31,38.32,18924.0,37.3646,37.3841,37.3548,37.3646,18924.0
2023-02-24 11:55:00,38.32,38.37,38.32,38.34,18946.0,37.3646,37.4133,37.3646,37.3841,18946.0
2023-02-24 12:00:00,38.35,38.37,38.32,38.32,14052.0,37.3938,37.4133,37.3646,37.3646,14052.0
2023-02-24 12:05:00,38.32,38.35,38.3,38.33,13538.0,37.3646,37.3938,37.3451,37.3743,13538.0
2023-02-24 12:10:00,38.35,38.35,38.33,38.33,9334.0,37.3938,37.3938,37.3743,37.3743,9334.0
2023-02-24 12:15:00,38.34,38.34,38.27,38.3,15110.0,37.3841,37.3841,37.3158,37.3451,15110.0
2023-02-24 12:20:00,38.3,38.31,38.29,38.29,6862.0,37.3451,37.3548,37.3353,37.3353,6862.0
2023-02-24 12:25:00,38.29,38.3,38.26,38.29,9084.0,37.3353,37.3451,37.3061,37.3353,9084.0
2023-02-24 12:30:00,38.3,38.34,38.27,38.29,9636.0,37.3451,37.3841,37.3158,37.3353,9636.0
2023-02-24 12:35:00,38.3,38.3,38.25,38.27,6978.0,37.3451,37.3451,37.2963,37.3158,6978.0
2023-02-24 12:40:00,38.27,38.27,38.25,38.25,7348.0,37.3158,37.3158,37.2963,37.2963,7348.0
2023-02-24 12:45:00,38.25,38.26,38.22,38.24,11774.0,37.2963,37.3061,37.2671,37.2866,11774.0
2023-02-24 12:50:00,38.24,38.24,38.21,38.22,5690.0,37.2866,37.2866,37.2573,37.2671,5690.0
2023-02-24 12:55:00,38.22,38.23,38.2,38.2,12368.0,37.2671,37.2768,37.2476,37.2476,12368.0
2023-02-24 13:00:00,38.2,38.22,38.17,38.19,13970.0,37.2476,37.2671,37.2183,37.2378,13970.0
2023-02-24 13:05:00,38.18,38.2,38.16,38.17,13742.0,37.2281,37.2476,37.2086,37.2183,13742.0
2023-02-24 13:10:00,38.17,38.17,38.12,38.13,19378.0,37.2183,37.2183,37.1696,37.1793,19378.0
2023-02-24 13:15:00,38.13,38.16,38.12,38.14,23148.0,37.1793,37.2086,37.1696,37.1891,23148.0
2023-02-24 13:20:00,38.15,38.17,38.13,38.14,23028.0,37.1988,37.2183,37.1793,37.1891,23028.0
2023-02-24 13:25:00,38.15,38.19,38.15,38.17,16530.0,37.1988,37.2378,37.1988,37.2183,16530.0
2023-02-24 13:30:00,38.17,38.18,38.12,38.17,27920.0,37.2183,37.2281,37.1696,37.2183,27920.0
2023-02-24 13:35:00,38.17,38.23,38.17,38.23,21880.0,37.2183,37.2768,37.2183,37.2768,21880.0
2023-02-24 13:40:00,38.23,38.24,38.21,38.23,16106.0,37.2768,37.2866,37.2573,37.2768,16106.0
2023-02-24 13:45:00,38.23,38.26,38.21,38.24,15190.0,37.2768,37.3061,37.2573,37.2866,15190.0
2023-02-24 13:50:00,38.24,38.29,38.24,38.26,27172.0,37.2866,37.3353,37.2866,37.3061,27172.0
2023-02-24 13:55:00,38.27,38.3,38.25,38.3,29232.0,37.3158,37.3451,37.2963,37.3451,29232.0
2023-02-24 14:00:00,38.3,38.31,38.25,38.25,26660.0,37.3451,37.3548,37.2963,37.2963,26660.0
2023-02-24 14:05:00,38.26,38.27,38.25,38.27,6858.0,37.3061,37.3158,37.2963,37.3158,6858.0
2023-02-24 14:10:00,38.27,38.27,38.22,38.25,16626.0,37.3158,37.3158,37.2671,37.2963,16626.0
2023-02-24 14:15:00,38.26,38.29,38.25,38.29,15546.0,37.3061,37.3353,37.2963,37.3353,15546.0
2023-02-24 14:20:00,38.28,38.31,38.26,38.31,35218.0,37.3256,37.3548,37.3061,37.3548,35218.0
2023-02-24 14:25:00,38.32,38.33,38.23,38.25,82650.0,37.3646,37.3743,37.2768,37.2963,82650.0
2023-02-24 14:30:00,38.25,38.31,38.24,38.27,23952.0,37.2963,37.3548,37.2866,37.3158,23952.0
2023-02-24 14:35:00,38.26,38.27,38.24,38.26,12832.0,37.3061,37.3158,37.2866,37.3061,12832.0
2023-02-24 14:40:00,38.27,38.27,38.21,38.23,12198.0,37.3158,37.3158,37.2573,37.2768,12198.0
2023-02-24 14:45:00,38.22,38.29,38.21,38.29,28726.0,37.2671,37.3353,37.2573,37.3353,28726.0
2023-02-24 14:50:00,38.29,38.33,38.26,38.27,111116.0,37.3353,37.3743,37.3061,37.3158,111116.0
2023-02-24 14:55:00,38.27,38.38,38.27,38.35,67716.0,37.3158,37.4231,37.3158,37.3938,67716.0
2023-02-24 15:00:00,38.36,38.38,38.32,38.32,19728.0,37.4036,37.4231,37.3646,37.3646,19728.0
2023-02-24 15:05:00,38.33,38.38,38.32,38.37,14056.0,37.3743,37.4231,37.3646,37.4133,14056.0
2023-02-24 15:10:00,38.37,38.37,38.3,38.3,21018.0,37.4133,37.4133,37.3451,37.3451,21018.0
2023-02-24 15:15:00,38.3,38.31,38.27,38.31,33512.0,37.3451,37.3548,37.3158,37.3548,33512.0
2023-02-24 15:20:00,38.32,38.34,38.29,38.3,27810.0,37.3646,37.3841,37.3353,37.3451,27810.0
2023-02-24 15:25:00,38.3,38.32,38.25,38.25,35672.0,37.3451,37.3646,37.2963,37.2963,35672.0
2023-02-24 15:30:00,38.24,38.25,38.17,38.17,44700.0,37.2866,37.2963,37.2183,37.2183,44700.0
2023-02-24 15:35:00,38.17,38.18,38.12,38.13,43430.0,37.2183,37.2281,37.1696,37.1793,43430.0
2023-02-24 15:40:00,38.13,38.16,38.12,38.13,48656.0,37.1793,37.2086,37.1696,37.1793,48656.0
2023-02-24 15:45:00,38.13,38.15,38.12,38.13,83760.0,37.1793,37.1988,37.1696,37.1793,83760.0
2023-02-24 15:50:00,38.13,38.2,38.11,38.2,126242.0,37.1793,37.2476,37.1598,37.2476,126242.0
2023-02-24 15:55:00,38.2,38.27,38.19,38.26,304624.0,37.2476,37.3158,37.2378,37.3061,304624.0
2023-02-27 09:30:00,38.66,38.66,38.51,38.55,56818.0,37.6961,37.6961,37.5498,37.5888,56818.0
2023-02-27 09:35:00,38.57,38.66,38.56,38.64,9024.0,37.6083,37.6961,37.5986,37.6766,9024.0
2023-02-27 09:40:00,38.67,38.71,38.63,38.67,32638.0,37.7058,37.7448,37.6668,37.7058,32638.0
2023-02-27 09:45:00,38.65,38.78,38.65,38.76,13298.0,37.6863,37.8131,37.6863,37.7936,13298.0
2023-02-27 09:50:00,38.77,38.8,38.75,38.77,11960.0,37.8034,37.8326,37.7838,37.8034,11960.0
2023-02-27 09:55:00,38.78,38.82,38.77,38.82,11626.0,37.8131,37.8521,37.8034,37.8521,11626.0
2023-02-27 10:00:00,38.84,38.9,38.82,38.9,11508.0,37.8716,37.9301,37.8521,37.9301,11508.0
2023-02-27 10:05:00,38.9,38.93,38.83,38.89,16442.0,37.9301,37.9594,37.8619,37.9204,16442.0
2023-02-27 10:10:00,38.87,38.87,38.82,38.84,9410.0,37.9009,37.9009,37.8521,37.8716,9410.0
2023-02-27 10:15:00,38.85,38.9,38.84,38.9,8266.0,37.8814,37.9301,37.8716,37.9301,8266.0
2023-02-27 10:20:00,38.91,38.91,38.84,38.87,13176.0,37.9399,37.9399,37.8716,37.9009,13176.0
2023-02-27 10:25:00,38.91,38.91,38.82,38.82,9090.0,37.9399,37.9399,37.8521,37.8521,9090.0
2023-02-27 10:30:00,38.82,38.85,38.82,38.84,14434.0,37.8521,37.8814,37.8521,37.8716,14434.0
2023-02-27 10:35:00,38.82,38.82,38.73,38.76,9452.0,37.8521,37.8521,37.7643,37.7936,9452.0
2023-02-27 10:40:00,38.72,38.73,38.69,38.71,6816.0,37.7546,37.7643,37.7253,37.7448,6816.0
2023-02-27 10:45:00,38.74,38.74,38.68,38.68,7408.0,37.7741,37.7741,37.7156,37.7156,7408.0
2023-02-27 10:50:00,38.69,38.71,38.66,38.71,6662.0,37.7253,37.7448,37.6961,37.7448,6662.0
2023-02-27 10:55:00,38.7,38.74,38.68,38.73,14194.0,37.7351,37.7741,37.7156,37.7643,14194.0
2023-02-27 11:00:00,38.74,38.78,38.74,38.77,7384.0,37.7741,37.8131,37.7741,37.8034,7384.0
2023-02-27 11:05:00,38.77,38.83,38.77,38.83,11108.0,37.8034,37.8619,37.8034,37.8619,11108.0
2023-02-27 11:10:00,38.83,38.83,38.68,38.71,41092.0,37.8619,37.8619,37.7156,37.7448,41092.0
2023-02-27 11:15:00,38.7,38.74,38.69,38.71,45632.0,37.7351,37.7741,37.7253,37.7448,45632.0
2023-02-27 11:20:00,38.71,38.74,38.69,38.7,17060.0,37.7448,37.7741,37.7253,37.7351,17060.0
2023-02-27 11:25:00,38.7,38.73,38.7,38.71,11930.0,37.7351,37.7643,37.7351,37.7448,11930.0
2023-02-27 11:30:00,38.71,38.72,38.63,38.65,10614.0,37.7448,37.7546,37.6668,37.6863,10614.0
2023-02-27 11:35:00,38.65,38.69,38.65,38.69,8406.0,37.6863,37.7253,37.6863,37.7253,8406.0
2023-02-27 11:40:00,38.69,38.7,38.67,38.68,16654.0,37.7253,37.7351,37.7058,37.7156,16654.0
2023-02-27 11:45:00,38.68,38.74,38.68,38.74,20070.0,37.7156,37.7741,37.7156,37.7741,20070.0
2023-02-27 11:50:00,38.73,38.74,38.7,38.72,25216.0,37.7643,37.7741,37.7351,37.7546,25216.0
2023-02-27 11:55:00,38.71,38.74,38.71,38.74,17106.0,37.7448,37.7741,37.7448,37.7741,17106.0
2023-02-27 12:00:00,38.74,38.76,38.7,38.72,48594.0,37.7741,37.7936,37.7351,37.7546,48594.0
2023-02-27 12:05:00,38.72,38.76,38.7,38.74,15366.0,37.7546,37.7936,37.7351,37.7741,15366.0
2023-02-27 12:10:00,38.75,38.79,38.71,38.79,10962.0,37.7838,37.8229,37.7448,37.8229,10962.0
2023-02-27 12:15:00,38.79,38.8,38.76,38.76,17926.0,37.8229,37.8326,37.7936,37.7936,17926.0
2023-02-27 12:20:00,38.74,38.74,38.7,38.72,8168.0,37.7741,37.7741,37.7351,37.7546,8168.0
2023-02-27 12:25:00,38.72,38.74,38.72,38.73,9654.0,37.7546,37.7741,37.7546,37.7643,9654.0
2023-02-27 12:30:00,38.73,38.77,38.71,38.71,17742.0,37.7643,37.8034,37.7448,37.7448,17742.0
2023-02-27 12:35:00,38.71,38.72,38.68,38.69,15396.0,37.7448,37.7546,37.7156,37.7253,15396.0
2023-02-27 12:40:00,38.7,38.72,38.69,38.71,24704.0,37.7351,37.7546,37.7253,37.7448,24704.0
2023-02-27 12:45:00,38.73,38.74,38.72,38.74,6756.0,37.7643,37.7741,37.7546,37.7741,6756.0
2023-02-27 12:50:00,38.74,38.74,38.71,38.73,10530.0,37.7741,37.7741,37.7448,37.7643,10530.0
2023-02-27 12:55:00,38.74,38.77,38.74,38.76,9314.0,37.7741,37.8034,37.7741,37.7936,9314.0
2023-02-27 13:00:00,38.77,38.79,38.74,38.78,6900.0,37.8034,37.8229,37.7741,37.8131,6900.0
2023-02-27 13:05:00,38.79,38.79,38.76,38.78,12072.0,37.8229,37.8229,37.7936,37.8131,12072.0
2023-02-27 13:10:00,38.78,38.79,38.75,38.77,9832.0,37.8131,37.8229,37.7838,37.8034,9832.0
2023-02-27 13:15:00,38.79,38.82,38.78,38.81,8404.0,37.8229,37.8521,37.8131,37.8424,8404.0
2023-02-27 13:20:00,38.81,38.82,38.75,38.77,16728.0,37.8424,37.8521,37.7838,37.8034,16728.0
2023-02-27 13:25:00,38.76,38.79,38.75,38.78,6004.0,37.7936,37.8229,37.7838,37.8131,6004.0
2023-02-27 13:30:00,38.78,38.78,38.75,38.76,6200.0,37.8131,37.8131,37.7838,37.7936,6200.0
2023-02-27 13:35:00,38.77,38.77,38.74,38.75,6066.0,37.8034,37.8034,37.7741,37.7838,6066.0
2023-02-27 13:40:00,38.76,38.76,38.7,38.7,6802.0,37.7936,37.7936,37.7351,37.7351,6802.0
2023-02-27 13:45:00,38.69,38.69,38.66,38.68,17690.0,37.7253,37.7253,37.6961,37.7156,17690.0
2023-02-27 13:50:00,38.69,38.71,38.68,38.7,8174.0,37.7253,37.7448,37.7156,37.7351,8174.0
2023-02-27 13:55:00,38.7,38.74,38.7,38.73,6832.0,37.7351,37.7741,37.7351,37.7643,6832.0
2023-02-27 14:00:00,38.74,38.75,38.73,38.75,16940.0,37.7741,37.7838,37.7643,37.7838,16940.0
2023-02-27 14:05:00,38.75,38.78,38.75,38.76,9910.0,37.7838,37.8131,37.7838,37.7936,9910.0
2023-02-27 14:10:00,38.77,38.81,38.77,38.77,10768.0,37.8034,37.8424,37.8034,37.8034,10768.0
2023-02-27 14:15:00,38.78,38.78,38.72,38.74,12214.0,37.8131,37.8131,37.7546,37.7741,12214.0
2023-02-27 14:20:00,38.74,38.74,38.7,38.72,5480.0,37.7741,37.7741,37.7351,37.7546,5480.0
2023-02-27 14:25:00,38.73,38.74,38.71,38.73,15730.0,37.7643,37.7741,37.7448,37.7643,15730.0
2023-02-27 14:30:00,38.72,38.74,38.71,38.73,12448.0,37.7546,37.7741,37.7448,37.7643,12448.0
2023-02-27 14:35:00,38.72,38.74,38.7,38.71,7174.0,37.7546,37.7741,37.7351,37.7448,7174.0
2023-02-27 14:40:00,38.71,38.71,38.66,38.69,10518.0,37.7448,37.7448,37.6961,37.7253,10518.0
2023-02-27 14:45:00,38.69,38.69,38.64,38.66,8228.0,37.7253,37.7253,37.6766,37.6961,8228.0
2023-02-27 14:50:00,38.67,38.68,38.66,38.67,11022.0,37.7058,37.7156,37.6961,37.7058,11022.0
2023-02-27 14:55:00,38.67,38.67,38.65,38.66,10850.0,37.7058,37.7058,37.6863,37.6961,10850.0
2023-02-27 15:00:00,38.65,38.66,38.62,38.63,11894.0,37.6863,37.6961,37.6571,37.6668,11894.0
2023-02-27 15:05:00,38.63,38.63,38.6,38.6,13474.0,37.6668,37.6668,37.6376,37.6376,13474.0
2023-02-27 15:10:00,38.6,38.62,38.58,38.59,20326.0,37.6376,37.6571,37.6181,37.6278,20326.0
2023-02-27 15:15:00,38.59,38.6,38.54,38.55,20714.0,37.6278,37.6376,37.5791,37.5888,20714.0
2023-02-27 15:20:00,38.54,38.57,38.52,38.56,9386.0,37.5791,37.6083,37.5596,37.5986,9386.0
2023-02-27 15:25:00,38.56,38.57,38.52,38.56,14226.0,37.5986,37.6083,37.5596,37.5986,14226.0
2023-02-27 15:30:00,38.57,38.58,38.51,38.54,23408.0,37.6083,37.6181,37.5498,37.5791,23408.0
2023-02-27 15:35:00,38.53,38.54,38.48,38.49,24202.0,37.5693,37.5791,37.5206,37.5303,24202.0
2023-02-27 15:40:00,38.49,38.56,38.48,38.53,26428.0,37.5303,37.5986,37.5206,37.5693,26428.0
2023-02-27 15:45:00,38.52,38.56,38.5,38.51,50692.0,37.5596,37.5986,37.5401,37.5498,50692.0
2023-02-27 15:50:00,38.51,38.54,38.49,38.49,170594.0,37.5498,37.5791,37.5303,37.5303,170594.0
2023-02-27 15:55:00,38.49,38.52,38.47,38.48,272284.0,37.5303,37.5596,37.5108,37.5206,272284.0
2023-02-28 09:30:00,38.38,38.52,38.24,38.3,54836.0,37.4231,37.5596,37.2866,37.3451,54836.0
2023-02-28 09:35:00,38.31,38.41,38.31,38.38,10304.0,37.3548,37.4523,37.3548,37.4231,10304.0
2023-02-28 09:40:00,38.39,38.45,38.39,38.4,8944.0,37.4328,37.4913,37.4328,37.4426,8944.0
2023-02-28 09:45:00,38.42,38.45,38.4,38.4,12020.0,37.4621,37.4913,37.4426,37.4426,12020.0
2023-02-28 09:50:00,38.4,38.4,38.33,38.35,31750.0,37.4426,37.4426,37.3743,37.3938,31750.0
2023-02-28 09:55:00,38.35,38.38,38.34,38.35,16210.0,37.3938,37.4231,37.3841,37.3938,16210.0
2023-02-28 10:00:00,38.35,38.43,38.34,38.38,21172.0,37.3938,37.4718,37.3841,37.4231,21172.0
2023-02-28 10:05:00,38.38,38.48,38.37,38.48,28168.0,37.4231,37.5206,37.4133,37.5206,28168.0
2023-02-28 10:10:00,38.46,38.47,38.39,38.46,16730.0,37.5011,37.5108,37.4328,37.5011,16730.0
2023-02-28 10:15:00,38.47,38.47,38.4,38.45,37828.0,37.5108,37.5108,37.4426,37.4913,37828.0
2023-02-28 10:20:00,38.45,38.51,38.44,38.48,16908.0,37.4913,37.5498,37.4816,37.5206,16908.0
2023-02-28 10:25:00,38.48,38.49,38.42,38.43,10124.0,37.5206,37.5303,37.4621,37.4718,10124.0
2023-02-28 10:30:00,38.42,38.44,38.39,38.4,20108.0,37.4621,37.4816,37.4328,37.4426,20108.0
2023-02-28 10:35:00,38.39,38.43,38.33,38.43,61048.0,37.4328,37.4718,37.3743,37.4718,61048.0
2023-02-28 10:40:00,38.43,38.44,38.38,38.4,24890.0,37.4718,37.4816,37.4231,37.4426,24890.0
2023-02-28 10:45:00,38.41,38.42,38.34,38.37,32102.0,37.4523,37.4621,37.3841,37.4133,32102.0
2023-02-28 10:50:00,38.36,38.43,38.35,38.39,20212.0,37.4036,37.4718,37.3938,37.4328,20212.0
2023-02-28 10:55:00,38.39,38.45,38.39,38.44,28854.0,37.4328,37.4913,37.4328,37.4816,28854.0
2023-02-28 11:00:00,38.44,38.51,38.44,38.49,15096.0,37.4816,37.5498,37.4816,37.5303,15096.0
2023-02-28 11:05:00,38.51,38.52,38.47,38.52,38718.0,37.5498,37.5596,37.5108,37.5596,38718.0
2023-02-28 11:10:00,38.52,38.54,38.49,38.52,28218.0,37.5596,37.5791,37.5303,37.5596,28218.0
2023-02-28 11:15:00,38.52,38.57,38.52,38.54,64940.0,37.5596,37.6083,37.5596,37.5791,64940.0
2023-02-28 11:20:00,38.54,38.59,38.54,38.56,44140.0,37.5791,37.6278,37.5791,37.5986,44140.0
2023-02-28 11:25:00,38.56,38.6,38.54,38.56,87774.0,37.5986,37.6376,37.5791,37.5986,87774.0
2023-02-28 11:30:00,38.56,38.6,38.56,38.57,50578.0,37.5986,37.6376,37.5986,37.6083,50578.0
2023-02-28 11:35:00,38.57,38.58,38.5,38.5,34138.0,37.6083,37.6181,37.5401,37.5401,34138.0
2023-02-28 11:40:00,38.5,38.55,38.5,38.52,44170.0,37.5401,37.5888,37.5401,37.5596,44170.0
2023-02-28 11:45:00,38.52,38.57,38.52,38.54,33538.0,37.5596,37.6083,37.5596,37.5791,33538.0
2023-02-28 11:50:00,38.54,38.56,38.53,38.56,29588.0,37.5791,37.5986,37.5693,37.5986,29588.0
2023-02-28 11:55:00,38.56,38.58,38.54,38.58,23474.0,37.5986,37.6181,37.5791,37.6181,23474.0
2023-02-28 12:00:00,38.58,38.58,38.55,38.58,28568.0,37.6181,37.6181,37.5888,37.6181,28568.0
2023-02-28 12:05:00,38.58,38.6,38.56,38.6,54164.0,37.6181,37.6376,37.5986,37.6376,54164.0
2023-02-28 12:10:00,38.6,38.67,38.6,38.66,44866.0,37.6376,37.7058,37.6376,37.6961,44866.0
2023-02-28 12:15:00,38.66,38.69,38.65,38.68,33366.0,37.6961,37.7253,37.6863,37.7156,33366.0
2023-02-28 12:20:00,38.68,38.74,38.68,38.74,35202.0,37.7156,37.7741,37.7156,37.7741,35202.0
2023-02-28 12:25:00,38.74,38.78,38.74,38.77,32600.0,37.7741,37.8131,37.7741,37.8034,32600.0
2023-02-28 12:30:00,38.77,38.79,38.76,38.78,26474.0,37.8034,37.8229,37.7936,37.8131,26474.0
2023-02-28 12:35:00,38.78,38.84,38.77,38.82,71838.0,37.8131,37.8716,37.8034,37.8521,71838.0
2023-02-28 12:40:00,38.82,38.82,38.78,38.79,36932.0,37.8521,37.8521,37.8131,37.8229,36932.0
2023-02-28 12:45:00,38.78,38.79,38.73,38.76,31030.0,37.8131,37.8229,37.7643,37.7936,31030.0
2023-02-28 12:50:00,38.76,38.79,38.74,38.77,48690.0,37.7936,37.8229,37.7741,37.8034,48690.0
2023-02-28 12:55:00,38.77,38.77,38.74,38.74,38262.0,37.8034,37.8034,37.7741,37.7741,38262.0
2023-02-28 13:00:00,38.75,38.82,38.74,38.82,39486.0,37.7838,37.8521,37.7741,37.8521,39486.0
2023-02-28 13:05:00,38.84,38.86,38.83,38.85,37432.0,37.8716,37.8911,37.8619,37.8814,37432.0
2023-02-28 13:10:00,38.85,38.9,38.83,38.88,58598.0,37.8814,37.9301,37.8619,37.9106,58598.0
2023-02-28 13:15:00,38.88,38.89,38.85,38.86,32266.0,37.9106,37.9204,37.8814,37.8911,32266.0
2023-02-28 13:20:00,38.86,38.89,38.85,38.88,29148.0,37.8911,37.9204,37.8814,37.9106,29148.0
2023-02-28 13:25:00,38.88,38.94,38.88,38.93,34578.0,37.9106,37.9691,37.9106,37.9594,34578.0
2023-02-28 13:30:00,38.94,38.95,38.9,38.94,71218.0,37.9691,37.9789,37.9301,37.9691,71218.0
2023-02-28 13:35:00,38.94,38.95,38.88,38.95,33820.0,37.9691,37.9789,37.9106,37.9789,33820.0
2023-02-28 13:40:00,38.95,38.97,38.93,38.94,45396.0,37.9789,37.9984,37.9594,37.9691,45396.0
2023-02-28 13:45:00,38.93,38.98,38.92,38.96,29186.0,37.9594,38.0081,37.9496,37.9886,29186.0
2023-02-28 13:50:00,38.96,39.0,38.95,38.99,33134.0,37.9886,38.0276,37.9789,38.0179,33134.0
2023-02-28 13:55:00,38.99,39.01,38.97,38.98,31854.0,38.0179,38.0374,37.9984,38.0081,31854.0
2023-02-28 14:00:00,38.98,39.02,38.98,39.01,31614.0,38.0081,38.0471,38.0081,38.0374,31614.0
2023-02-28 14:05:00,39.02,39.02,38.94,38.97,48160.0,38.0471,38.0471,37.9691,37.9984,48160.0
2023-02-28 14:10:00,38.97,38.97,38.93,38.96,26036.0,37.9984,37.9984,37.9594,37.9886,26036.0
2023-02-28 14:15:00,38.97,38.99,38.96,38.97,39670.0,37.9984,38.0179,37.9886,37.9984,39670.0
2023-02-28 14:20:00,38.97,39.01,38.96,38.99,32106.0,37.9984,38.0374,37.9886,38.0179,32106.0
2023-02-28 14:25:00,38.99,38.99,38.97,38.98,33002.0,38.0179,38.0179,37.9984,38.0081,33002.0
2023-02-28 14:30:00,38.98,38.99,38.93,38.93,34928.0,38.0081,38.0179,37.9594,37.9594,34928.0
2023-02-28 14:35:00,38.93,38.99,38.91,38.98,30774.0,37.9594,38.0179,37.9399,38.0081,30774.0
2023-02-28 14:40:00,38.98,38.98,38.95,38.98,26434.0,38.0081,38.0081,37.9789,38.0081,26434.0
2023-02-28 14:45:00,38.98,39.01,38.97,39.0,39172.0,38.0081,38.0374,37.9984,38.0276,39172.0
2023-02-28 14:50:00,39.0,39.01,38.94,38.97,41818.0,38.0276,38.0374,37.9691,37.9984,41818.0
2023-02-28 14:55:00,38.96,38.96,38.92,38.93,36548.0,37.9886,37.9886,37.9496,37.9594,36548.0
2023-02-28 15:00:00,38.93,38.94,38.91,38.93,38662.0,37.9594,37.9691,37.9399,37.9594,38662.0
2023-02-28 15:05:00,38.92,38.97,38.92,38.96,45792.0,37.9496,37.9984,37.9496,37.9886,45792.0
2023-02-28 15:10:00,38.96,38.97,38.93,38.94,32374.0,37.9886,37.9984,37.9594,37.9691,32374.0
2023-02-28 15:15:00,38.94,38.95,38.91,38.93,40182.0,37.9691,37.9789,37.9399,37.9594,40182.0
2023-02-28 15:20:00,38.93,38.94,38.91,38.93,49584.0,37.9594,37.9691,37.9399,37.9594,49584.0
2023-02-28 15:25:00,38.93,38.94,38.91,38.93,47952.0,37.9594,37.9691,37.9399,37.9594,47952.0
2023-02-28 15:30:00,38.93,38.93,38.85,38.87,60726.0,37.9594,37.9594,37.8814,37.9009,60726.0
2023-02-28 15:35:00,38.87,38.87,38.82,38.85,72418.0,37.9009,37.9009,37.8521,37.8814,72418.0
2023-02-28 15:40:00,38.85,38.87,38.83,38.87,78462.0,37.8814,37.9009,37.8619,37.9009,78462.0
2023-02-28 15:45:00,38.87,38.94,38.84,38.91,205308.0,37.9009,37.9691,37.8716,37.9399,205308.0
2023-02-28 15:50:00,38.9,38.95,38.85,38.88,270328.0,37.9301,37.9789,37.8814,37.9106,270328.0
2023-02-28 15:55:00,38.88,38.93,38.74,38.74,446802.0,37.9106,37.9594,37.7741,37.7741,446802.0
2023-03-01 09:30:00,38.7,38.81,38.67,38.8,61166.0,37.7351,37.8424,37.7058,37.8326,61166.0
2023-03-01 09:35:00,38.85,38.97,38.8,38.97,16150.0,37.8814,37.9984,37.8326,37.9984,16150.0
2023-03-01 09:40:00,38.97,38.99,38.87,38.96,32456.0,37.9984,38.0179,37.9009,37.9886,32456.0
2023-03-01 09:45:00,38.98,39.05,38.95,39.0,20320.0,38.0081,38.0764,37.9789,38.0276,20320.0
2023-03-01 09:50:00,39.01,39.04,38.95,39.0,21184.0,38.0374,38.0666,37.9789,38.0276,21184.0
2023-03-01 09:55:00,39.02,39.04,38.99,39.02,23958.0,38.0471,38.0666,38.0179,38.0471,23958.0
2023-03-01 10:00:00,39.04,39.06,38.98,39.02,30510.0,38.0666,38.0861,38.0081,38.0471,30510.0
2023-03-01 10:05:00,39.01,39.09,38.99,39.05,35268.0,38.0374,38.1154,38.0179,38.0764,35268.0
2023-03-01 10:10:00,39.04,39.04,38.88,38.92,39008.0,38.0666,38.0666,37.9106,37.9496,39008.0
2023-03-01 10:15:00,38.92,38.92,38.82,38.84,28174.0,37.9496,37.9496,37.8521,37.8716,28174.0
2023-03-01 10:20:00,38.84,38.9,38.82,38.82,22912.0,37.8716,37.9301,37.8521,37.8521,22912.0
2023-03-01 10:25:00,38.81,38.85,38.78,38.85,35624.0,37.8424,37.8814,37.8131,37.8814,35624.0
2023-03-01 10:30:00,38.84,38.88,38.81,38.88,25920.0,37.8716,37.9106,37.8424,37.9106,25920.0
2023-03-01 10:35:00,38.87,38.94,38.85,38.92,30904.0,37.9009,37.9691,37.8814,37.9496,30904.0
2023-03-01 10:40:00,38.92,39.02,38.92,38.97,30228.0,37.9496,38.0471,37.9496,37.9984,30228.0
2023-03-01 10:45:00,38.97,39.02,38.95,39.01,20040.0,37.9984,38.0471,37.9789,38.0374,20040.0
2023-03-01 10:50:00,39.01,39.02,38.96,38.97,19976.0,38.0374,38.0471,37.9886,37.9984,19976.0
2023-03-01 10:55:00,38.97,39.02,38.95,39.01,18614.0,37.9984,38.0471,37.9789,38.0374,18614.0
2023-03-01 11:00:00,39.0,39.0,38.92,38.93,20138.0,38.0276,38.0276,37.9496,37.9594,20138.0
2023-03-01 11:05:00,38.94,38.96,38.83,38.88,47678.0,37.9691,37.9886,37.8619,37.9106,47678.0
2023-03-01 11:10:00,38.87,38.87,38.82,38.83,21870.0,37.9009,37.9009,37.8521,37.8619,21870.0
2023-03-01 11:15:00,38.83,38.85,38.8,38.8,28960.0,37.8619,37.8814,37.8326,37.8326,28960.0
2023-03-01 11:20:00,38.81,38.85,38.79,38.83,31420.0,37.8424,37.8814,37.8229,37.8619,31420.0
2023-03-01 11:25:00,38.83,38.9,38.83,38.89,64114.0,37.8619,37.9301,37.8619,37.9204,64114.0
2023-03-01 11:30:00,38.88,38.92,38.87,38.9,45274.0,37.9106,37.9496,37.9009,37.9301,45274.0
2023-03-01 11:35:00,38.9,38.94,38.89,38.92,42432.0,37.9301,37.9691,37.9204,37.9496,42432.0
2023-03-01 11:40:00,38.92,38.95,38.91,38.91,34046.0,37.9496,37.9789,37.9399,37.9399,34046.0
2023-03-01 11:45:00,38.92,39.01,38.91,38.99,54676.0,37.9496,38.0374,37.9399,38.0179,54676.0
2023-03-01 11:50:00,38.99,39.04,38.98,39.01,24456.0,38.0179,38.0666,38.0081,38.0374,24456.0
2023-03-01 11:55:00,39.02,39.04,38.98,38.98,38736.0,38.0471,38.0666,38.0081,38.0081,38736.0
2023-03-01 12:00:00,38.98,39.02,38.97,38.97,29812.0,38.0081,38.0471,37.9984,37.9984,29812.0
2023-03-01 12:05:00,38.97,39.01,38.96,39.01,40882.0,37.9984,38.0374,37.9886,38.0374,40882.0
2023-03-01 12:10:00,39.01,39.05,38.97,39.01,40252.0,38.0374,38.0764,37.9984,38.0374,40252.0
2023-03-01 12:15:00,39.02,39.02,38.99,38.99,23516.0,38.0471,38.0471,38.0179,38.0179,23516.0
2023-03-01 12:20:00,38.99,39.02,38.97,38.98,39412.0,38.0179,38.0471,37.9984,38.0081,39412.0
2023-03-01 12:25:00,38.97,39.02,38.97,39.0,29718.0,37.9984,38.0471,37.9984,38.0276,29718.0
2023-03-01 12:30:00,39.0,39.01,38.94,38.94,23204.0,38.0276,38.0374,37.9691,37.9691,23204.0
2023-03-01 12:35:00,38.93,39.03,38.93,39.03,53030.0,37.9594,38.0569,37.9594,38.0569,53030.0
2023-03-01 12:40:00,39.03,39.09,39.03,39.09,53504.0,38.0569,38.1154,38.0569,38.1154,53504.0
2023-03-01 12:45:00,39.09,39.12,39.07,39.1,67362.0,38.1154,38.1446,38.0959,38.1251,67362.0
2023-03-01 12:50:00,39.1,39.14,39.1,39.13,58996.0,38.1251,38.1641,38.1251,38.1544,58996.0
2023-03-01 12:55:00,39.13,39.13,39.08,39.1,60986.0,38.1544,38.1544,38.1056,38.1251,60986.0
2023-03-01 13:00:00,39.1,39.12,39.09,39.11,54676.0,38.1251,38.1446,38.1154,38.1349,54676.0
2023-03-01 13:05:00,39.11,39.11,39.06,39.08,72240.0,38.1349,38.1349,38.0861,38.1056,72240.0
2023-03-01 13:10:00,39.08,39.13,39.08,39.13,51782.0,38.1056,38.1544,38.1056,38.1544,51782.0
2023-03-01 13:15:00,39.13,39.18,39.12,39.15,55464.0,38.1544,38.2031,38.1446,38.1739,55464.0
2023-03-01 13:20:00,39.15,39.17,39.07,39.08,51008.0,38.1739,38.1934,38.0959,38.1056,51008.0
2023-03-01 13:25:00,39.08,39.13,39.08,39.11,47830.0,38.1056,38.1544,38.1056,38.1349,47830.0
2023-03-01 13:30:00,39.11,39.13,39.09,39.13,60030.0,38.1349,38.1544,38.1154,38.1544,60030.0
2023-03-01 13:35:00,39.13,39.13,39.06,39.13,44196.0,38.1544,38.1544,38.0861,38.1544,44196.0
2023-03-01 13:40:00,39.13,39.16,39.1,39.12,56522.0,38.1544,38.1836,38.1251,38.1446,56522.0
2023-03-01 13:45:00,39.12,39.16,39.11,39.15,54990.0,38.1446,38.1836,38.1349,38.1739,54990.0
2023-03-01 13:50:00,39.15,39.18,39.15,39.17,57442.0,38.1739,38.2031,38.1739,38.1934,57442.0
2023-03-01 13:55:00,39.17,39.18,39.13,39.17,56150.0,38.1934,38.2031,38.1544,38.1934,56150.0
2023-03-01 14:00:00,39.17,39.17,39.09,39.1,54546.0,38.1934,38.1934,38.1154,38.1251,54546.0
2023-03-01 14:05:00,39.1,39.15,39.09,39.15,54624.0,38.1251,38.1739,38.1154,38.1739,54624.0
2023-03-01 14:10:00,39.15,39.2,39.13,39.17,64200.0,38.1739,38.2226,38.1544,38.1934,64200.0
2023-03-01 14:15:00,39.17,39.18,39.14,39.17,54668.0,38.1934,38.2031,38.1641,38.1934,54668.0
2023-03-01 14:20:00,39.17,39.17,39.09,39.1,61592.0,38.1934,38.1934,38.1154,38.1251,61592.0
2023-03-01 14:25:00,39.1,39.11,39.08,39.1,53372.0,38.1251,38.1349,38.1056,38.1251,53372.0
2023-03-01 14:30:00,39.09,39.1,39.06,39.07,52434.0,38.1154,38.1251,38.0861,38.0959,52434.0
2023-03-01 14:35:00,39.07,39.1,39.07,39.1,60034.0,38.0959,38.1251,38.0959,38.1251,60034.0
2023-03-01 14:40:00,39.1,39.1,39.05,39.09,53654.0,38.1251,38.1251,38.0764,38.1154,53654.0
2023-03-01 14:45:00,39.08,39.09,39.05,39.08,48426.0,38.1056,38.1154,38.0764,38.1056,48426.0
2023-03-01 14:50:00,39.08,39.08,39.01,39.06,54316.0,38.1056,38.1056,38.0374,38.0861,54316.0
2023-03-01 14:55:00,39.06,39.08,39.05,39.06,57858.0,38.0861,38.1056,38.0764,38.0861,57858.0
2023-03-01 15:00:00,39.05,39.1,39.05,39.06,57194.0,38.0764,38.1251,38.0764,38.0861,57194.0
2023-03-01 15:05:00,39.06,39.07,39.02,39.06,91490.0,38.0861,38.0959,38.0471,38.0861,91490.0
2023-03-01 15:10:00,39.06,39.06,39.02,39.02,66140.0,38.0861,38.0861,38.0471,38.0471,66140.0
2023-03-01 15:15:00,39.02,39.04,38.99,39.02,82822.0,38.0471,38.0666,38.0179,38.0471,82822.0
2023-03-01 15:20:00,39.02,39.02,38.97,38.98,73226.0,38.0471,38.0471,37.9984,38.0081,73226.0
2023-03-01 15:25:00,38.98,38.98,38.92,38.94,71742.0,38.0081,38.0081,37.9496,37.9691,71742.0
2023-03-01 15:30:00,38.94,38.99,38.92,38.98,65334.0,37.9691,38.0179,37.9496,38.0081,65334.0
2023-03-01 15:35:00,38.98,38.98,38.94,38.96,71098.0,38.0081,38.0081,37.9691,37.9886,71098.0
2023-03-01 15:40:00,38.96,39.01,38.96,38.98,81928.0,37.9886,38.0374,37.9886,38.0081,81928.0
2023-03-01 15:45:00,38.99,39.02,38.98,39.01,106006.0,38.0179,38.0471,38.0081,38.0374,106006.0
2023-03-01 15:50:00,39.0,39.0,38.88,38.9,161494.0,38.0276,38.0276,37.9106,37.9301,161494.0
2023-03-01 15:55:00,38.89,38.91,38.83,38.86,441854.0,37.9204,37.9399,37.8619,37.8911,441854.0
2023-03-02 09:30:00,38.71,38.8,38.6,38.71,53658.0,37.7448,37.8326,37.6376,37.7448,53658.0
2023-03-02 09:35:00,38.69,38.69,38.56,38.61,18992.0,37.7253,37.7253,37.5986,37.6473,18992.0
2023-03-02 09:40:00,38.63,38.72,38.62,38.68,33992.0,37.6668,37.7546,37.6571,37.7156,33992.0
2023-03-02 09:45:00,38.68,38.73,38.67,38.69,16684.0,37.7156,37.7643,37.7058,37.7253,16684.0
2023-03-02 09:50:00,38.67,38.73,38.66,38.7,26516.0,37.7058,37.7643,37.6961,37.7351,26516.0
2023-03-02 09:55:00,38.69,38.72,38.64,38.69,14002.0,37.7253,37.7546,37.6766,37.7253,14002.0
2023-03-02 10:00:00,38.71,38.79,38.71,38.79,20264.0,37.7448,37.8229,37.7448,37.8229,20264.0
2023-03-02 10:05:00,38.78,38.82,38.74,38.81,15538.0,37.8131,37.8521,37.7741,37.8424,15538.0
2023-03-02 10:10:00,38.8,38.81,38.74,38.74,16646.0,37.8326,37.8424,37.7741,37.7741,16646.0
2023-03-02 10:15:00,38.75,38.76,38.7,38.71,11794.0,37.7838,37.7936,37.7351,37.7448,11794.0
2023-03-02 10:20:00,38.69,38.73,38.65,38.69,21270.0,37.7253,37.7643,37.6863,37.7253,21270.0
2023-03-02 10:25:00,38.7,38.76,38.68,38.74,23038.0,37.7351,37.7936,37.7156,37.7741,23038.0
2023-03-02 10:30:00,38.75,38.84,38.74,38.84,29332.0,37.7838,37.8716,37.7741,37.8716,29332.0
2023-03-02 10:35:00,38.83,38.87,38.83,38.83,20562.0,37.8619,37.9009,37.8619,37.8619,20562.0
2023-03-02 10:40:00,38.83,38.88,38.82,38.85,22256.0,37.8619,37.9106,37.8521,37.8814,22256.0
2023-03-02 10:45:00,38.85,38.86,38.82,38.84,16886.0,37.8814,37.8911,37.8521,37.8716,16886.0
2023-03-02 10:50:00,38.85,38.91,38.85,38.9,14334.0,37.8814,37.9399,37.8814,37.9301,14334.0
2023-03-02 10:55:00,38.9,38.9,38.85,38.86,18246.0,37.9301,37.9301,37.8814,37.8911,18246.0
2023-03-02 11:00:00,38.87,38.9,38.87,38.87,14214.0,37.9009,37.9301,37.9009,37.9009,14214.0
2023-03-02 11:05:00,38.87,38.91,38.87,38.89,14734.0,37.9009,37.9399,37.9009,37.9204,14734.0
2023-03-02 11:10:00,38.88,38.89,38.85,38.85,31734.0,37.9106,37.9204,37.8814,37.8814,31734.0
2023-03-02 11:15:00,38.86,38.93,38.85,38.91,29106.0,37.8911,37.9594,37.8814,37.9399,29106.0
2023-03-02 11:20:00,38.91,38.91,38.86,38.87,18512.0,37.9399,37.9399,37.8911,37.9009,18512.0
2023-03-02 11:25:00,38.87,38.88,38.83,38.85,16088.0,37.9009,37.9106,37.8619,37.8814,16088.0
2023-03-02 11:30:00,38.85,38.88,38.84,38.85,15224.0,37.8814,37.9106,37.8716,37.8814,15224.0
2023-03-02 11:35:00,38.85,38.85,38.8,38.81,11926.0,37.8814,37.8814,37.8326,37.8424,11926.0
2023-03-02 11:40:00,38.82,38.85,38.81,38.81,13104.0,37.8521,37.8814,37.8424,37.8424,13104.0
2023-03-02 11:45:00,38.81,38.83,38.8,38.82,8278.0,37.8424,37.8619,37.8326,37.8521,8278.0
2023-03-02 11:50:00,38.82,38.83,38.79,38.8,19580.0,37.8521,37.8619,37.8229,37.8326,19580.0
2023-03-02 11:55:00,38.8,38.84,38.77,38.84,12254.0,37.8326,37.8716,37.8034,37.8716,12254.0
2023-03-02 12:00:00,38.84,38.88,38.84,38.87,9460.0,37.8716,37.9106,37.8716,37.9009,9460.0
2023-03-02 12:05:00,38.86,38.87,38.84,38.86,10440.0,37.8911,37.9009,37.8716,37.8911,10440.0
2023-03-02 12:10:00,38.85,38.85,38.82,38.82,9008.0,37.8814,37.8814,37.8521,37.8521,9008.0
2023-03-02 12:15:00,38.82,38.83,38.79,38.79,11838.0,37.8521,37.8619,37.8229,37.8229,11838.0
2023-03-02 12:20:00,38.8,38.82,38.79,38.79,16410.0,37.8326,37.8521,37.8229,37.8229,16410.0
2023-03-02 12:25:00,38.8,38.87,38.8,38.85,10414.0,37.8326,37.9009,37.8326,37.8814,10414.0
2023-03-02 12:30:00,38.85,38.92,38.85,38.9,12198.0,37.8814,37.9496,37.8814,37.9301,12198.0
2023-03-02 12:35:00,38.91,38.91,38.84,38.88,13064.0,37.9399,37.9399,37.8716,37.9106,13064.0
2023-03-02 12:40:00,38.87,38.87,38.84,38.86,7564.0,37.9009,37.9009,37.8716,37.8911,7564.0
2023-03-02 12:45:00,38.87,38.87,38.83,38.83,8684.0,37.9009,37.9009,37.8619,37.8619,8684.0
2023-03-02 12:50:00,38.83,38.87,38.83,38.87,12962.0,37.8619,37.9009,37.8619,37.9009,12962.0
2023-03-02 12:55:00,38.87,38.88,38.85,38.87,12154.0,37.9009,37.9106,37.8814,37.9009,12154.0
2023-03-02 13:00:00,38.87,38.88,38.84,38.85,13632.0,37.9009,37.9106,37.8716,37.8814,13632.0
2023-03-02 13:05:00,38.84,38.86,38.82,38.84,15536.0,37.8716,37.8911,37.8521,37.8716,15536.0
2023-03-02 13:10:00,38.84,38.85,38.83,38.84,10074.0,37.8716,37.8814,37.8619,37.8716,10074.0
2023-03-02 13:15:00,38.84,38.84,38.81,38.83,12784.0,37.8716,37.8716,37.8424,37.8619,12784.0
2023-03-02 13:20:00,38.83,38.84,38.81,38.82,23104.0,37.8619,37.8716,37.8424,37.8521,23104.0
2023-03-02 13:25:00,38.81,38.82,38.8,38.81,17688.0,37.8424,37.8521,37.8326,37.8424,17688.0
2023-03-02 13:30:00,38.81,38.84,38.81,38.83,11154.0,37.8424,37.8716,37.8424,37.8619,11154.0
2023-03-02 13:35:00,38.83,38.98,38.83,38.9,34890.0,37.8619,38.0081,37.8619,37.9301,34890.0
2023-03-02 13:40:00,38.9,38.93,38.88,38.88,11022.0,37.9301,37.9594,37.9106,37.9106,11022.0
2023-03-02 13:45:00,38.88,38.94,38.88,38.94,10470.0,37.9106,37.9691,37.9106,37.9691,10470.0
2023-03-02 13:50:00,38.93,38.96,38.92,38.95,13398.0,37.9594,37.9886,37.9496,37.9789,13398.0
2023-03-02 13:55:00,38.96,39.01,38.96,39.01,13854.0,37.9886,38.0374,37.9886,38.0374,13854.0
2023-03-02 14:00:00,39.02,39.1,39.02,39.07,24764.0,38.0471,38.1251,38.0471,38.0959,24764.0
2023-03-02 14:05:00,39.06,39.08,39.04,39.05,12664.0,38.0861,38.1056,38.0666,38.0764,12664.0
2023-03-02 14:10:00,39.06,39.07,39.0,39.0,15956.0,38.0861,38.0959,38.0276,38.0276,15956.0
2023-03-02 14:15:00,39.01,39.03,38.99,39.03,14034.0,38.0374,38.0569,38.0179,38.0569,14034.0
2023-03-02 14:20:00,39.04,39.05,39.02,39.02,16736.0,38.0666,38.0764,38.0471,38.0471,16736.0
2023-03-02 14:25:00,39.02,39.06,39.02,39.06,16470.0,38.0471,38.0861,38.0471,38.0861,16470.0
2023-03-02 14:30:00,39.06,39.08,39.02,39.04,17768.0,38.0861,38.1056,38.0471,38.0666,17768.0
2023-03-02 14:35:00,39.04,39.04,38.98,39.01,15380.0,38.0666,38.0666,38.0081,38.0374,15380.0
2023-03-02 14:40:00,39.02,39.03,38.99,38.99,52748.0,38.0471,38.0569,38.0179,38.0179,52748.0
2023-03-02 14:45:00,38.99,38.99,38.96,38.98,17030.0,38.0179,38.0179,37.9886,38.0081,17030.0
2023-03-02 14:50:00,38.98,39.0,38.97,38.98,19224.0,38.0081,38.0276,37.9984,38.0081,19224.0
2023-03-02 14:55:00,38.98,38.99,38.94,38.96,19954.0,38.0081,38.0179,37.9691,37.9886,19954.0
2023-03-02 15:00:00,38.96,39.0,38.92,38.95,18704.0,37.9886,38.0276,37.9496,37.9789,18704.0
2023-03-02 15:05:00,38.95,38.98,38.94,38.98,14428.0,37.9789,38.0081,37.9691,38.0081,14428.0
2023-03-02 15:10:00,38.98,39.02,38.98,39.02,15832.0,38.0081,38.0471,38.0081,38.0471,15832.0
2023-03-02 15:15:00,39.02,39.09,39.02,39.05,21130.0,38.0471,38.1154,38.0471,38.0764,21130.0
2023-03-02 15:20:00,39.05,39.1,39.04,39.09,14700.0,38.0764,38.1251,38.0666,38.1154,14700.0
2023-03-02 15:25:00,39.09,39.13,39.09,39.11,15626.0,38.1154,38.1544,38.1154,38.1349,15626.0
2023-03-02 15:30:00,39.12,39.16,39.11,39.15,16560.0,38.1446,38.1836,38.1349,38.1739,16560.0
2023-03-02 15:35:00,39.15,39.22,39.13,39.19,29880.0,38.1739,38.2421,38.1544,38.2129,29880.0
2023-03-02 15:40:00,39.19,39.22,39.17,39.18,34992.0,38.2129,38.2421,38.1934,38.2031,34992.0
2023-03-02 15:45:00,39.18,39.2,39.16,39.2,42306.0,38.2031,38.2226,38.1836,38.2226,42306.0
2023-03-02 15:50:00,39.2,39.2,39.11,39.13,65118.0,38.2226,38.2226,38.1349,38.1544,65118.0
2023-03-02 15:55:00,39.13,39.2,39.1,39.19,303194.0,38.1544,38.2226,38.1251,38.2129,303194.0
2023-03-03 09:30:00,39.43,39.43,39.32,39.37,38596.0,38.4469,38.4469,38.3396,38.3884,38596.0
2023-03-03 09:35:00,39.35,39.37,39.32,39.34,8274.0,38.3689,38.3884,38.3396,38.3591,8274.0
2023-03-03 09:40:00,39.34,39.35,39.24,39.26,57148.0,38.3591,38.3689,38.2616,38.2811,57148.0
2023-03-03 09:45:00,39.27,39.32,39.26,39.32,10856.0,38.2909,38.3396,38.2811,38.3396,10856.0
2023-03-03 09:50:00,39.33,39.33,39.26,39.26,18218.0,38.3494,38.3494,38.2811,38.2811,18218.0
2023-03-03 09:55:00,39.27,39.35,39.27,39.28,34384.0,38.2909,38.3689,38.2909,38.3006,34384.0
2023-03-03 10:00:00,39.3,39.32,39.21,39.27,21332.0,38.3201,38.3396,38.2324,38.2909,21332.0
2023-03-03 10:05:00,39.27,39.27,39.16,39.16,23184.0,38.2909,38.2909,38.1836,38.1836,23184.0
2023-03-03 10:10:00,39.14,39.24,39.13,39.23,26504.0,38.1641,38.2616,38.1544,38.2519,26504.0
2023-03-03 10:15:00,39.24,39.27,39.23,39.25,21026.0,38.2616,38.2909,38.2519,38.2714,21026.0
2023-03-03 10:20:00,39.26,39.33,39.25,39.31,13926.0,38.2811,38.3494,38.2714,38.3299,13926.0
2023-03-03 10:25:00,39.32,39.35,39.32,39.34,12398.0,38.3396,38.3689,38.3396,38.3591,12398.0
2023-03-03 10:30:00,39.35,39.37,39.33,39.34,8514.0,38.3689,38.3884,38.3494,38.3591,8514.0
2023-03-03 10:35:00,39.34,39.34,39.3,39.32,7914.0,38.3591,38.3591,38.3201,38.3396,7914.0
2023-03-03 10:40:00,39.32,39.33,39.3,39.33,9000.0,38.3396,38.3494,38.3201,38.3494,9000.0
2023-03-03 10:45:00,39.33,39.33,39.3,39.32,15888.0,38.3494,38.3494,38.3201,38.3396,15888.0
2023-03-03 10:50:00,39.31,39.33,39.27,39.27,8640.0,38.3299,38.3494,38.2909,38.2909,8640.0
2023-03-03 10:55:00,39.29,39.29,39.26,39.27,11238.0,38.3104,38.3104,38.2811,38.2909,11238.0
2023-03-03 11:00:00,39.27,39.29,39.27,39.27,7794.0,38.2909,38.3104,38.2909,38.2909,7794.0
2023-03-03 11:05:00,39.27,39.27,39.22,39.26,38500.0,38.2909,38.2909,38.2421,38.2811,38500.0
2023-03-03 11:10:00,39.26,39.26,39.22,39.24,14874.0,38.2811,38.2811,38.2421,38.2616,14874.0
2023-03-03 11:15:00,39.25,39.27,39.23,39.24,38302.0,38.2714,38.2909,38.2519,38.2616,38302.0
2023-03-03 11:20:00,39.24,39.25,39.22,39.24,15274.0,38.2616,38.2714,38.2421,38.2616,15274.0
2023-03-03 11:25:00,39.23,39.25,39.22,39.25,8652.0,38.2519,38.2714,38.2421,38.2714,8652.0
2023-03-03 11:30:00,39.25,39.27,39.24,39.27,18956.0,38.2714,38.2909,38.2616,38.2909,18956.0
2023-03-03 11:35:00,39.27,39.32,39.27,39.27,31054.0,38.2909,38.3396,38.2909,38.2909,31054.0
2023-03-03 11:40:00,39.28,39.3,39.27,39.3,11818.0,38.3006,38.3201,38.2909,38.3201,11818.0
2023-03-03 11:45:00,39.31,39.37,39.31,39.35,17142.0,38.3299,38.3884,38.3299,38.3689,17142.0
2023-03-03 11:50:00,39.37,39.4,39.35,39.38,15742.0,38.3884,38.4176,38.3689,38.3981,15742.0
2023-03-03 11:55:00,39.39,39.43,39.38,39.42,13864.0,38.4079,38.4469,38.3981,38.4371,13864.0
2023-03-03 12:00:00,39.42,39.42,39.4,39.41,10896.0,38.4371,38.4371,38.4176,38.4274,10896.0
2023-03-03 12:05:00,39.42,39.43,39.4,39.4,10494.0,38.4371,38.4469,38.4176,38.4176,10494.0
2023-03-03 12:10:00,39.41,39.44,39.41,39.43,14092.0,38.4274,38.4566,38.4274,38.4469,14092.0
2023-03-03 12:15:00,39.43,39.46,39.43,39.46,9424.0,38.4469,38.4761,38.4469,38.4761,9424.0
2023-03-03 12:20:00,39.45,39.47,39.43,39.44,18288.0,38.4664,38.4859,38.4469,38.4566,18288.0
2023-03-03 12:25:00,39.44,39.45,39.43,39.44,10220.0,38.4566,38.4664,38.4469,38.4566,10220.0
2023-03-03 12:30:00,39.44,39.44,39.42,39.42,9978.0,38.4566,38.4566,38.4371,38.4371,9978.0
2023-03-03 12:35:00,39.42,39.43,39.4,39.42,12204.0,38.4371,38.4469,38.4176,38.4371,12204.0
2023-03-03 12:40:00,39.42,39.43,39.4,39.43,7412.0,38.4371,38.4469,38.4176,38.4469,7412.0
2023-03-03 12:45:00,39.43,39.46,39.43,39.46,15874.0,38.4469,38.4761,38.4469,38.4761,15874.0
2023-03-03 12:50:00,39.45,39.49,39.45,39.48,29692.0,38.4664,38.5054,38.4664,38.4956,29692.0
2023-03-03 12:55:00,39.49,39.52,39.49,39.51,7606.0,38.5054,38.5347,38.5054,38.5249,7606.0
2023-03-03 13:00:00,39.51,39.51,39.49,39.51,14042.0,38.5249,38.5249,38.5054,38.5249,14042.0
2023-03-03 13:05:00,39.51,39.52,39.49,39.49,8536.0,38.5249,38.5347,38.5054,38.5054,8536.0
2023-03-03 13:10:00,39.49,39.52,39.49,39.52,10824.0,38.5054,38.5347,38.5054,38.5347,10824.0
2023-03-03 13:15:00,39.52,39.52,39.51,39.51,13548.0,38.5347,38.5347,38.5249,38.5249,13548.0
2023-03-03 13:20:00,39.51,39.51,39.49,39.49,13060.0,38.5249,38.5249,38.5054,38.5054,13060.0
2023-03-03 13:25:00,39.49,39.54,39.49,39.52,14234.0,38.5054,38.5542,38.5054,38.5347,14234.0
2023-03-03 13:30:00,39.54,39.54,39.52,39.52,6158.0,38.5542,38.5542,38.5347,38.5347,6158.0
2023-03-03 13:35:00,39.52,39.54,39.5,39.53,11986.0,38.5347,38.5542,38.5151,38.5444,11986.0
2023-03-03 13:40:00,39.53,39.55,39.53,39.55,10258.0,38.5444,38.5639,38.5444,38.5639,10258.0
2023-03-03 13:45:00,39.55,39.57,39.54,39.57,11056.0,38.5639,38.5834,38.5542,38.5834,11056.0
2023-03-03 13:50:00,39.57,39.58,39.54,39.54,19704.0,38.5834,38.5932,38.5542,38.5542,19704.0
2023-03-03 13:55:00,39.55,39.55,39.52,39.54,18406.0,38.5639,38.5639,38.5347,38.5542,18406.0
2023-03-03 14:00:00,39.54,39.54,39.49,39.51,18162.0,38.5542,38.5542,38.5054,38.5249,18162.0
2023-03-03 14:05:00,39.51,39.55,39.47,39.48,71714.0,38.5249,38.5639,38.4859,38.4956,71714.0
2023-03-03 14:10:00,39.48,39.5,39.47,39.49,41956.0,38.4956,38.5151,38.4859,38.5054,41956.0
2023-03-03 14:15:00,39.49,39.52,39.49,39.52,40504.0,38.5054,38.5347,38.5054,38.5347,40504.0
2023-03-03 14:20:00,39.52,39.55,39.52,39.54,11932.0,38.5347,38.5639,38.5347,38.5542,11932.0
2023-03-03 14:25:00,39.55,39.59,39.55,39.59,17002.0,38.5639,38.6029,38.5639,38.6029,17002.0
2023-03-03 14:30:00,39.59,39.62,39.58,39.61,14526.0,38.6029,38.6322,38.5932,38.6224,14526.0
2023-03-03 14:35:00,39.6,39.62,39.6,39.6,13280.0,38.6127,38.6322,38.6127,38.6127,13280.0
2023-03-03 14:40:00,39.59,39.61,39.59,39.6,10044.0,38.6029,38.6224,38.6029,38.6127,10044.0
2023-03-03 14:45:00,39.6,39.63,39.59,39.63,10182.0,38.6127,38.6419,38.6029,38.6419,10182.0
2023-03-03 14:50:00,39.63,39.63,39.62,39.62,15022.0,38.6419,38.6419,38.6322,38.6322,15022.0
2023-03-03 14:55:00,39.62,39.63,39.6,39.63,16162.0,38.6322,38.6419,38.6127,38.6419,16162.0
2023-03-03 15:00:00,39.63,39.65,39.62,39.65,11440.0,38.6419,38.6614,38.6322,38.6614,11440.0
2023-03-03 15:05:00,39.65,39.72,39.65,39.71,21712.0,38.6614,38.7297,38.6614,38.7199,21712.0
2023-03-03 15:10:00,39.71,39.71,39.67,39.69,14262.0,38.7199,38.7199,38.6809,38.7004,14262.0
2023-03-03 15:15:00,39.69,39.71,39.67,39.69,38678.0,38.7004,38.7199,38.6809,38.7004,38678.0
2023-03-03 15:20:00,39.68,39.71,39.68,39.69,18062.0,38.6907,38.7199,38.6907,38.7004,18062.0
2023-03-03 15:25:00,39.7,39.7,39.67,39.7,18954.0,38.7102,38.7102,38.6809,38.7102,18954.0
2023-03-03 15:30:00,39.7,39.71,39.67,39.67,17242.0,38.7102,38.7199,38.6809,38.6809,17242.0
2023-03-03 15:35:00,39.66,39.66,39.63,39.65,34768.0,38.6712,38.6712,38.6419,38.6614,34768.0
2023-03-03 15:40:00,39.65,39.65,39.62,39.63,32136.0,38.6614,38.6614,38.6322,38.6419,32136.0
2023-03-03 15:45:00,39.63,39.64,39.59,39.6,43910.0,38.6419,38.6517,38.6029,38.6127,43910.0
2023-03-03 15:50:00,39.6,39.62,39.55,39.56,86902.0,38.6127,38.6322,38.5639,38.5737,86902.0
2023-03-03 15:55:00,39.56,39.59,39.56,39.57,276604.0,38.5737,38.6029,38.5737,38.5834,276604.0
2023-03-06 09:30:00,39.8,39.82,39.6,39.74,92744.0,38.8077,38.8272,38.6127,38.7492,92744.0
2023-03-06 09:35:00,39.74,39.74,39.65,39.66,17048.0,38.7492,38.7492,38.6614,38.6712,17048.0
2023-03-06 09:40:00,39.67,39.74,39.66,39.74,17274.0,38.6809,38.7492,38.6712,38.7492,17274.0
2023-03-06 09:45:00,39.74,39.75,39.69,39.7,10488.0,38.7492,38.7589,38.7004,38.7102,10488.0
2023-03-06 09:50:00,39.7,39.73,39.65,39.71,11118.0,38.7102,38.7394,38.6614,38.7199,11118.0
2023-03-06 09:55:00,39.73,39.74,39.7,39.73,18990.0,38.7394,38.7492,38.7102,38.7394,18990.0
2023-03-06 10:00:00,39.72,39.74,39.67,39.73,28388.0,38.7297,38.7492,38.6809,38.7394,28388.0
2023-03-06 10:05:00,39.72,39.81,39.72,39.8,49078.0,38.7297,38.8174,38.7297,38.8077,49078.0
2023-03-06 10:10:00,39.8,39.83,39.77,39.82,16792.0,38.8077,38.8369,38.7784,38.8272,16792.0
2023-03-06 10:15:00,39.82,39.85,39.8,39.83,19132.0,38.8272,38.8564,38.8077,38.8369,19132.0
2023-03-06 10:20:00,39.83,39.87,39.8,39.87,25136.0,38.8369,38.8759,38.8077,38.8759,25136.0
2023-03-06 10:25:00,39.85,39.88,39.83,39.84,20062.0,38.8564,38.8857,38.8369,38.8467,20062.0
2023-03-06 10:30:00,39.84,39.9,39.84,39.88,29686.0,38.8467,38.9052,38.8467,38.8857,29686.0
2023-03-06 10:35:00,39.89,39.89,39.85,39.86,16008.0,38.8954,38.8954,38.8564,38.8662,16008.0
2023-03-06 10:40:00,39.86,39.9,39.83,39.89,19270.0,38.8662,38.9052,38.8369,38.8954,19270.0
2023-03-06 10:45:00,39.88,39.91,39.86,39.91,38570.0,38.8857,38.9149,38.8662,38.9149,38570.0
2023-03-06 10:50:00,39.91,39.93,39.9,39.93,10296.0,38.9149,38.9344,38.9052,38.9344,10296.0
2023-03-06 10:55:00,39.93,39.93,39.83,39.84,13362.0,38.9344,38.9344,38.8369,38.8467,13362.0
2023-03-06 11:00:00,39.83,39.88,39.83,39.88,10584.0,38.8369,38.8857,38.8369,38.8857,10584.0
2023-03-06 11:05:00,39.87,39.88,39.85,39.87,13088.0,38.8759,38.8857,38.8564,38.8759,13088.0
2023-03-06 11:10:00,39.86,39.86,39.82,39.84,14620.0,38.8662,38.8662,38.8272,38.8467,14620.0
2023-03-06 11:15:00,39.84,39.87,39.81,39.85,21532.0,38.8467,38.8759,38.8174,38.8564,21532.0
2023-03-06 11:20:00,39.84,39.86,39.8,39.81,19146.0,38.8467,38.8662,38.8077,38.8174,19146.0
2023-03-06 11:25:00,39.81,39.84,39.8,39.83,29446.0,38.8174,38.8467,38.8077,38.8369,29446.0
2023-03-06 11:30:00,39.82,39.84,39.78,39.79,12864.0,38.8272,38.8467,38.7882,38.7979,12864.0
2023-03-06 11:35:00,39.79,39.83,39.77,39.82,14996.0,38.7979,38.8369,38.7784,38.8272,14996.0
2023-03-06 11:40:00,39.83,39.84,39.81,39.83,13572.0,38.8369,38.8467,38.8174,38.8369,13572.0
2023-03-06 11:45:00,39.82,39.83,39.77,39.79,11486.0,38.8272,38.8369,38.7784,38.7979,11486.0
2023-03-06 11:50:00,39.79,39.8,39.77,39.79,7262.0,38.7979,38.8077,38.7784,38.7979,7262.0
2023-03-06 11:55:00,39.79,39.8,39.77,39.8,10120.0,38.7979,38.8077,38.7784,38.8077,10120.0
2023-03-06 12:00:00,39.8,39.8,39.78,39.8,13230.0,38.8077,38.8077,38.7882,38.8077,13230.0
2023-03-06 12:05:00,39.8,39.81,39.79,39.81,12666.0,38.8077,38.8174,38.7979,38.8174,12666.0
2023-03-06 12:10:00,39.82,39.83,39.8,39.82,8968.0,38.8272,38.8369,38.8077,38.8272,8968.0
2023-03-06 12:15:00,39.82,39.83,39.8,39.83,16558.0,38.8272,38.8369,38.8077,38.8369,16558.0
2023-03-06 12:20:00,39.83,39.83,39.79,39.8,14794.0,38.8369,38.8369,38.7979,38.8077,14794.0
2023-03-06 12:25:00,39.78,39.8,39.76,39.8,8430.0,38.7882,38.8077,38.7687,38.8077,8430.0
2023-03-06 12:30:00,39.8,39.8,39.76,39.77,12218.0,38.8077,38.8077,38.7687,38.7784,12218.0
2023-03-06 12:35:00,39.76,39.77,39.73,39.74,16704.0,38.7687,38.7784,38.7394,38.7492,16704.0
2023-03-06 12:40:00,39.73,39.74,39.72,39.73,8600.0,38.7394,38.7492,38.7297,38.7394,8600.0
2023-03-06 12:45:00,39.72,39.73,39.69,39.69,9688.0,38.7297,38.7394,38.7004,38.7004,9688.0
2023-03-06 12:50:00,39.68,39.71,39.68,39.71,25252.0,38.6907,38.7199,38.6907,38.7199,25252.0
2023-03-06 12:55:00,39.71,39.74,39.7,39.73,10822.0,38.7199,38.7492,38.7102,38.7394,10822.0
2023-03-06 13:00:00,39.73,39.74,39.72,39.73,12750.0,38.7394,38.7492,38.7297,38.7394,12750.0
2023-03-06 13:05:00,39.73,39.75,39.73,39.74,25060.0,38.7394,38.7589,38.7394,38.7492,25060.0
2023-03-06 13:10:00,39.74,39.77,39.74,39.76,53946.0,38.7492,38.7784,38.7492,38.7687,53946.0
2023-03-06 13:15:00,39.76,39.78,39.75,39.77,9168.0,38.7687,38.7882,38.7589,38.7784,9168.0
2023-03-06 13:20:00,39.77,39.8,39.76,39.76,24132.0,38.7784,38.8077,38.7687,38.7687,24132.0
2023-03-06 13:25:00,39.77,39.77,39.74,39.76,13402.0,38.7784,38.7784,38.7492,38.7687,13402.0
2023-03-06 13:30:00,39.76,39.77,39.74,39.74,13618.0,38.7687,38.7784,38.7492,38.7492,13618.0
2023-03-06 13:35:00,39.74,39.74,39.69,39.7,15052.0,38.7492,38.7492,38.7004,38.7102,15052.0
2023-03-06 13:40:00,39.69,39.7,39.68,39.7,43160.0,38.7004,38.7102,38.6907,38.7102,43160.0
2023-03-06 13:45:00,39.69,39.69,39.64,39.65,45532.0,38.7004,38.7004,38.6517,38.6614,45532.0
2023-03-06 13:50:00,39.66,39.66,39.65,39.65,72370.0,38.6712,38.6712,38.6614,38.6614,72370.0
2023-03-06 13:55:00,39.64,39.65,39.59,39.6,98738.0,38.6517,38.6614,38.6029,38.6127,98738.0
2023-03-06 14:00:00,39.59,39.62,39.59,39.62,24624.0,38.6029,38.6322,38.6029,38.6322,24624.0
2023-03-06 14:05:00,39.62,39.63,39.6,39.61,27914.0,38.6322,38.6419,38.6127,38.6224,27914.0
2023-03-06 14:10:00,39.62,39.65,39.61,39.63,25656.0,38.6322,38.6614,38.6224,38.6419,25656.0
2023-03-06 14:15:00,39.63,39.63,39.58,39.58,16322.0,38.6419,38.6419,38.5932,38.5932,16322.0
2023-03-06 14:20:00,39.58,39.59,39.56,39.58,41662.0,38.5932,38.6029,38.5737,38.5932,41662.0
2023-03-06 14:25:00,39.57,39.57,39.52,39.52,32178.0,38.5834,38.5834,38.5347,38.5347,32178.0
2023-03-06 14:30:00,39.53,39.55,39.49,39.49,18576.0,38.5444,38.5639,38.5054,38.5054,18576.0
2023-03-06 14:35:00,39.49,39.54,39.49,39.54,103556.0,38.5054,38.5542,38.5054,38.5542,103556.0
2023-03-06 14:40:00,39.55,39.57,39.54,39.57,17682.0,38.5639,38.5834,38.5542,38.5834,17682.0
2023-03-06 14:45:00,39.56,39.56,39.52,39.53,17386.0,38.5737,38.5737,38.5347,38.5444,17386.0
2023-03-06 14:50:00,39.54,39.54,39.52,39.54,13996.0,38.5542,38.5542,38.5347,38.5542,13996.0
2023-03-06 14:55:00,39.54,39.57,39.54,39.57,16078.0,38.5542,38.5834,38.5542,38.5834,16078.0
2023-03-06 15:00:00,39.56,39.59,39.55,39.55,30338.0,38.5737,38.6029,38.5639,38.5639,30338.0
2023-03-06 15:05:00,39.55,39.57,39.53,39.56,22926.0,38.5639,38.5834,38.5444,38.5737,22926.0
2023-03-06 15:10:00,39.56,39.57,39.5,39.51,25470.0,38.5737,38.5834,38.5151,38.5249,25470.0
2023-03-06 15:15:00,39.5,39.51,39.49,39.51,20014.0,38.5151,38.5249,38.5054,38.5249,20014.0
2023-03-06 15:20:00,39.51,39.52,39.48,39.5,30978.0,38.5249,38.5347,38.4956,38.5151,30978.0
2023-03-06 15:25:00,39.5,39.52,39.49,39.49,83710.0,38.5151,38.5347,38.5054,38.5054,83710.0
2023-03-06 15:30:00,39.5,39.53,39.48,39.52,33102.0,38.5151,38.5444,38.4956,38.5347,33102.0
2023-03-06 15:35:00,39.52,39.57,39.5,39.57,59788.0,38.5347,38.5834,38.5151,38.5834,59788.0
2023-03-06 15:40:00,39.57,39.63,39.56,39.6,150486.0,38.5834,38.6419,38.5737,38.6127,150486.0
2023-03-06 15:45:00,39.59,39.59,39.55,39.59,46286.0,38.6029,38.6029,38.5639,38.6029,46286.0
2023-03-06 15:50:00,39.6,39.6,39.56,39.57,90550.0,38.6127,38.6127,38.5737,38.5834,90550.0
2023-03-06 15:55:00,39.57,39.6,39.56,39.57,247216.0,38.5834,38.6127,38.5737,38.5834,247216.0
2023-03-07 09:30:00,39.61,39.61,39.51,39.58,60632.0,38.6224,38.6224,38.5249,38.5932,60632.0
2023-03-07 09:35:00,39.57,39.6,39.56,39.6,6204.0,38.5834,38.6127,38.5737,38.6127,6204.0
2023-03-07 09:40:00,39.6,39.6,39.51,39.51,9772.0,38.6127,38.6127,38.5249,38.5249,9772.0
2023-03-07 09:45:00,39.54,39.55,39.5,39.52,16454.0,38.5542,38.5639,38.5151,38.5347,16454.0
2023-03-07 09:50:00,39.54,39.54,39.45,39.49,17366.0,38.5542,38.5542,38.4664,38.5054,17366.0
2023-03-07 09:55:00,39.5,39.54,39.47,39.54,24866.0,38.5151,38.5542,38.4859,38.5542,24866.0
2023-03-07 10:00:00,39.53,39.54,39.35,39.35,39680.0,38.5444,38.5542,38.3689,38.3689,39680.0
2023-03-07 10:05:00,39.35,39.39,39.34,39.35,24404.0,38.3689,38.4079,38.3591,38.3689,24404.0
2023-03-07 10:10:00,39.35,39.42,39.32,39.4,31036.0,38.3689,38.4371,38.3396,38.4176,31036.0
2023-03-07 10:15:00,39.4,39.42,39.36,39.4,36494.0,38.4176,38.4371,38.3786,38.4176,36494.0
2023-03-07 10:20:00,39.39,39.48,39.38,39.44,28132.0,38.4079,38.4956,38.3981,38.4566,28132.0
2023-03-07 10:25:00,39.44,39.45,39.4,39.43,20434.0,38.4566,38.4664,38.4176,38.4469,20434.0
2023-03-07 10:30:00,39.43,39.54,39.42,39.5,14912.0,38.4469,38.5542,38.4371,38.5151,14912.0
2023-03-07 10:35:00,39.49,39.52,39.42,39.43,11332.0,38.5054,38.5347,38.4371,38.4469,11332.0
2023-03-07 10:40:00,39.43,39.43,39.36,39.37,13430.0,38.4469,38.4469,38.3786,38.3884,13430.0
2023-03-07 10:45:00,39.36,39.44,39.35,39.42,18264.0,38.3786,38.4566,38.3689,38.4371,18264.0
2023-03-07 10:50:00,39.4,39.4,39.32,39.35,17120.0,38.4176,38.4176,38.3396,38.3689,17120.0
2023-03-07 10:55:00,39.37,39.37,39.23,39.23,34172.0,38.3884,38.3884,38.2519,38.2519,34172.0
2023-03-07 11:00:00,39.22,39.27,39.22,39.27,17350.0,38.2421,38.2909,38.2421,38.2909,17350.0
2023-03-07 11:05:00,39.27,39.29,39.18,39.2,17834.0,38.2909,38.3104,38.2031,38.2226,17834.0
2023-03-07 11:10:00,39.2,39.24,39.17,39.17,11220.0,38.2226,38.2616,38.1934,38.1934,11220.0
2023-03-07 11:15:00,39.16,39.17,39.13,39.15,9748.0,38.1836,38.1934,38.1544,38.1739,9748.0
2023-03-07 11:20:00,39.15,39.16,39.1,39.13,14562.0,38.1739,38.1836,38.1251,38.1544,14562.0
2023-03-07 11:25:00,39.13,39.18,39.12,39.18,38288.0,38.1544,38.2031,38.1446,38.2031,38288.0
2023-03-07 11:30:00,39.18,39.22,39.15,39.21,26574.0,38.2031,38.2421,38.1739,38.2324,26574.0
2023-03-07 11:35:00,39.21,39.24,39.21,39.21,6940.0,38.2324,38.2616,38.2324,38.2324,6940.0
2023-03-07 11:40:00,39.21,39.24,39.18,39.24,9240.0,38.2324,38.2616,38.2031,38.2616,9240.0
2023-03-07 11:45:00,39.25,39.27,39.24,39.26,11978.0,38.2714,38.2909,38.2616,38.2811,11978.0
2023-03-07 11:50:00,39.27,39.27,39.2,39.2,59002.0,38.2909,38.2909,38.2226,38.2226,59002.0
2023-03-07 11:55:00,39.19,39.21,39.17,39.21,4832.0,38.2129,38.2324,38.1934,38.2324,4832.0
2023-03-07 12:00:00,39.2,39.23,39.2,39.22,20120.0,38.2226,38.2519,38.2226,38.2421,20120.0
2023-03-07 12:05:00,39.22,39.24,39.21,39.24,15426.0,38.2421,38.2616,38.2324,38.2616,15426.0
2023-03-07 12:10:00,39.23,39.24,39.21,39.22,19002.0,38.2519,38.2616,38.2324,38.2421,19002.0
2023-03-07 12:15:00,39.22,39.28,39.21,39.28,13576.0,38.2421,38.3006,38.2324,38.3006,13576.0
2023-03-07 12:20:00,39.29,39.38,39.28,39.32,25802.0,38.3104,38.3981,38.3006,38.3396,25802.0
2023-03-07 12:25:00,39.33,39.38,39.32,39.32,6108.0,38.3494,38.3981,38.3396,38.3396,6108.0
2023-03-07 12:30:00,39.3,39.31,39.29,39.31,9066.0,38.3201,38.3299,38.3104,38.3299,9066.0
2023-03-07 12:35:00,39.32,39.32,39.27,39.3,17308.0,38.3396,38.3396,38.2909,38.3201,17308.0
2023-03-07 12:40:00,39.3,39.32,39.26,39.27,57602.0,38.3201,38.3396,38.2811,38.2909,57602.0
2023-03-07 12:45:00,39.27,39.29,39.26,39.27,14070.0,38.2909,38.3104,38.2811,38.2909,14070.0
2023-03-07 12:50:00,39.27,39.29,39.24,39.26,14652.0,38.2909,38.3104,38.2616,38.2811,14652.0
2023-03-07 12:55:00,39.26,39.27,39.22,39.23,127172.0,38.2811,38.2909,38.2421,38.2519,127172.0
2023-03-07 13:00:00,39.23,39.24,39.15,39.15,95806.0,38.2519,38.2616,38.1739,38.1739,95806.0
2023-03-07 13:05:00,39.16,39.19,39.12,39.19,21788.0,38.1836,38.2129,38.1446,38.2129,21788.0
2023-03-07 13:10:00,39.19,39.2,39.16,39.18,58190.0,38.2129,38.2226,38.1836,38.2031,58190.0
2023-03-07 13:15:00,39.18,39.18,39.11,39.11,10370.0,38.2031,38.2031,38.1349,38.1349,10370.0
2023-03-07 13:20:00,39.1,39.12,39.09,39.1,8042.0,38.1251,38.1446,38.1154,38.1251,8042.0
2023-03-07 13:25:00,39.09,39.11,39.05,39.08,8434.0,38.1154,38.1349,38.0764,38.1056,8434.0
2023-03-07 13:30:00,39.07,39.09,39.02,39.02,15806.0,38.0959,38.1154,38.0471,38.0471,15806.0
2023-03-07 13:35:00,39.02,39.09,39.01,39.09,31648.0,38.0471,38.1154,38.0374,38.1154,31648.0
2023-03-07 13:40:00,39.09,39.1,39.05,39.06,188488.0,38.1154,38.1251,38.0764,38.0861,188488.0
2023-03-07 13:45:00,39.05,39.05,39.0,39.01,28830.0,38.0764,38.0764,38.0276,38.0374,28830.0
2023-03-07 13:50:00,39.02,39.02,38.97,38.97,35604.0,38.0471,38.0471,37.9984,37.9984,35604.0
2023-03-07 13:55:00,38.99,39.03,38.98,39.02,14390.0,38.0179,38.0569,38.0081,38.0471,14390.0
2023-03-07 14:00:00,39.02,39.05,39.02,39.02,12724.0,38.0471,38.0764,38.0471,38.0471,12724.0
2023-03-07 14:05:00,39.02,39.02,39.0,39.01,17774.0,38.0471,38.0471,38.0276,38.0374,17774.0
2023-03-07 14:10:00,39.01,39.04,39.0,39.02,10996.0,38.0374,38.0666,38.0276,38.0471,10996.0
2023-03-07 14:15:00,39.02,39.02,38.99,39.02,21092.0,38.0471,38.0471,38.0179,38.0471,21092.0
2023-03-07 14:20:00,39.02,39.02,38.97,38.99,19386.0,38.0471,38.0471,37.9984,38.0179,19386.0
2023-03-07 14:25:00,38.99,39.01,38.99,38.99,8802.0,38.0179,38.0374,38.0179,38.0179,8802.0
2023-03-07 14:30:00,38.99,39.01,38.98,39.01,10078.0,38.0179,38.0374,38.0081,38.0374,10078.0
2023-03-07 14:35:00,38.99,39.01,38.98,39.0,7028.0,38.0179,38.0374,38.0081,38.0276,7028.0
2023-03-07 14:40:00,38.99,39.02,38.97,38.98,13308.0,38.0179,38.0471,37.9984,38.0081,13308.0
2023-03-07 14:45:00,38.98,38.99,38.96,38.96,14524.0,38.0081,38.0179,37.9886,37.9886,14524.0
2023-03-07 14:50:00,38.95,38.96,38.94,38.95,12646.0,37.9789,37.9886,37.9691,37.9789,12646.0
2023-03-07 14:55:00,38.95,38.95,38.92,38.95,14118.0,37.9789,37.9789,37.9496,37.9789,14118.0
2023-03-07 15:00:00,38.95,38.99,38.95,38.96,15950.0,37.9789,38.0179,37.9789,37.9886,15950.0
2023-03-07 15:05:00,38.97,38.99,38.97,38.99,6732.0,37.9984,38.0179,37.9984,38.0179,6732.0
2023-03-07 15:10:00,38.99,39.02,38.99,39.01,10892.0,38.0179,38.0471,38.0179,38.0374,10892.0
2023-03-07 15:15:00,39.01,39.05,39.01,39.05,36092.0,38.0374,38.0764,38.0374,38.0764,36092.0
2023-03-07 15:20:00,39.05,39.05,39.01,39.02,12776.0,38.0764,38.0764,38.0374,38.0471,12776.0
2023-03-07 15:25:00,39.02,39.02,39.0,39.02,17282.0,38.0471,38.0471,38.0276,38.0471,17282.0
2023-03-07 15:30:00,39.02,39.11,39.02,39.1,35200.0,38.0471,38.1349,38.0471,38.1251,35200.0
2023-03-07 15:35:00,39.1,39.16,39.1,39.15,69700.0,38.1251,38.1836,38.1251,38.1739,69700.0
2023-03-07 15:40:00,39.15,39.17,39.15,39.15,58840.0,38.1739,38.1934,38.1739,38.1739,58840.0
2023-03-07 15:45:00,39.15,39.17,39.15,39.17,95994.0,38.1739,38.1934,38.1739,38.1934,95994.0
2023-03-07 15:50:00,39.16,39.2,39.09,39.1,226492.0,38.1836,38.2226,38.1154,38.1251,226492.0
2023-03-07 15:55:00,39.1,39.15,39.07,39.08,230008.0,38.1251,38.1739,38.0959,38.1056,230008.0
2023-03-08 09:30:00,39.23,39.26,39.08,39.18,35006.0,38.2519,38.2811,38.1056,38.2031,35006.0
2023-03-08 09:35:00,39.18,39.23,39.11,39.16,26322.0,38.2031,38.2519,38.1349,38.1836,26322.0
2023-03-08 09:40:00,39.19,39.23,39.18,39.22,11420.0,38.2129,38.2519,38.2031,38.2421,11420.0
2023-03-08 09:45:00,39.22,39.26,39.21,39.23,24370.0,38.2421,38.2811,38.2324,38.2519,24370.0
2023-03-08 09:50:00,39.24,39.32,39.24,39.32,26264.0,38.2616,38.3396,38.2616,38.3396,26264.0
2023-03-08 09:55:00,39.32,39.37,39.32,39.33,30198.0,38.3396,38.3884,38.3396,38.3494,30198.0
2023-03-08 10:00:00,39.33,39.33,39.19,39.29,53590.0,38.3494,38.3494,38.2129,38.3104,53590.0
2023-03-08 10:05:00,39.3,39.31,39.27,39.31,9170.0,38.3201,38.3299,38.2909,38.3299,9170.0
2023-03-08 10:10:00,39.3,39.33,39.28,39.3,14912.0,38.3201,38.3494,38.3006,38.3201,14912.0
2023-03-08 10:15:00,39.32,39.32,39.26,39.27,13980.0,38.3396,38.3396,38.2811,38.2909,13980.0
2023-03-08 10:20:00,39.29,39.43,39.23,39.42,23738.0,38.3104,38.4469,38.2519,38.4371,23738.0
2023-03-08 10:25:00,39.41,39.41,39.34,39.35,94070.0,38.4274,38.4274,38.3591,38.3689,94070.0
2023-03-08 10:30:00,39.34,39.46,39.32,39.45,21002.0,38.3591,38.4761,38.3396,38.4664,21002.0
2023-03-08 10:35:00,39.45,39.45,39.41,39.41,17130.0,38.4664,38.4664,38.4274,38.4274,17130.0
2023-03-08 10:40:00,39.42,39.43,39.38,39.41,11558.0,38.4371,38.4469,38.3981,38.4274,11558.0
2023-03-08 10:45:00,39.42,39.45,39.38,39.38,16376.0,38.4371,38.4664,38.3981,38.3981,16376.0
2023-03-08 10:50:00,39.38,39.39,39.35,39.39,26610.0,38.3981,38.4079,38.3689,38.4079,26610.0
2023-03-08 10:55:00,39.38,39.4,39.35,39.38,12894.0,38.3981,38.4176,38.3689,38.3981,12894.0
2023-03-08 11:00:00,39.39,39.42,39.38,39.4,9736.0,38.4079,38.4371,38.3981,38.4176,9736.0
2023-03-08 11:05:00,39.41,39.45,39.41,39.44,22908.0,38.4274,38.4664,38.4274,38.4566,22908.0
2023-03-08 11:10:00,39.44,39.44,39.38,39.39,14186.0,38.4566,38.4566,38.3981,38.4079,14186.0
2023-03-08 11:15:00,39.4,39.43,39.38,39.38,10002.0,38.4176,38.4469,38.3981,38.3981,10002.0
2023-03-08 11:20:00,39.38,39.42,39.37,39.4,9008.0,38.3981,38.4371,38.3884,38.4176,9008.0
2023-03-08 11:25:00,39.4,39.43,39.38,39.38,14198.0,38.4176,38.4469,38.3981,38.3981,14198.0
2023-03-08 11:30:00,39.38,39.4,39.34,39.35,9540.0,38.3981,38.4176,38.3591,38.3689,9540.0
2023-03-08 11:35:00,39.34,39.37,39.31,39.36,11510.0,38.3591,38.3884,38.3299,38.3786,11510.0
2023-03-08 11:40:00,39.37,39.4,39.35,39.38,15934.0,38.3884,38.4176,38.3689,38.3981,15934.0
2023-03-08 11:45:00,39.39,39.49,39.39,39.45,14996.0,38.4079,38.5054,38.4079,38.4664,14996.0
2023-03-08 11:50:00,39.46,39.5,39.45,39.48,12660.0,38.4761,38.5151,38.4664,38.4956,12660.0
2023-03-08 11:55:00,39.47,39.49,39.47,39.49,30894.0,38.4859,38.5054,38.4859,38.5054,30894.0
2023-03-08 12:00:00,39.49,39.51,39.48,39.49,13184.0,38.5054,38.5249,38.4956,38.5054,13184.0
2023-03-08 12:05:00,39.49,39.49,39.45,39.46,23198.0,38.5054,38.5054,38.4664,38.4761,23198.0
2023-03-08 12:10:00,39.46,39.47,39.4,39.4,13968.0,38.4761,38.4859,38.4176,38.4176,13968.0
2023-03-08 12:15:00,39.4,39.48,39.4,39.47,15740.0,38.4176,38.4956,38.4176,38.4859,15740.0
2023-03-08 12:20:00,39.47,39.49,39.47,39.48,17826.0,38.4859,38.5054,38.4859,38.4956,17826.0
2023-03-08 12:25:00,39.48,39.49,39.44,39.46,81444.0,38.4956,38.5054,38.4566,38.4761,81444.0
2023-03-08 12:30:00,39.45,39.46,39.39,39.42,19112.0,38.4664,38.4761,38.4079,38.4371,19112.0
2023-03-08 12:35:00,39.42,39.46,39.42,39.44,15128.0,38.4371,38.4761,38.4371,38.4566,15128.0
2023-03-08 12:40:00,39.44,39.45,39.43,39.45,6254.0,38.4566,38.4664,38.4469,38.4664,6254.0
2023-03-08 12:45:00,39.45,39.46,39.41,39.41,12996.0,38.4664,38.4761,38.4274,38.4274,12996.0
2023-03-08 12:50:00,39.41,39.41,39.38,39.4,11588.0,38.4274,38.4274,38.3981,38.4176,11588.0
2023-03-08 12:55:00,39.41,39.41,39.35,39.38,17694.0,38.4274,38.4274,38.3689,38.3981,17694.0
2023-03-08 13:00:00,39.37,39.4,39.34,39.34,30388.0,38.3884,38.4176,38.3591,38.3591,30388.0
2023-03-08 13:05:00,39.35,39.37,39.32,39.33,133298.0,38.3689,38.3884,38.3396,38.3494,133298.0
2023-03-08 13:10:00,39.32,39.33,39.29,39.32,16510.0,38.3396,38.3494,38.3104,38.3396,16510.0
2023-03-08 13:15:00,39.32,39.33,39.29,39.3,12684.0,38.3396,38.3494,38.3104,38.3201,12684.0
2023-03-08 13:20:00,39.3,39.34,39.3,39.34,10546.0,38.3201,38.3591,38.3201,38.3591,10546.0
2023-03-08 13:25:00,39.35,39.35,39.32,39.33,11650.0,38.3689,38.3689,38.3396,38.3494,11650.0
2023-03-08 13:30:00,39.32,39.33,39.3,39.31,15554.0,38.3396,38.3494,38.3201,38.3299,15554.0
2023-03-08 13:35:00,39.31,39.31,39.29,39.29,15546.0,38.3299,38.3299,38.3104,38.3104,15546.0
2023-03-08 13:40:00,39.29,39.31,39.27,39.3,127208.0,38.3104,38.3299,38.2909,38.3201,127208.0
2023-03-08 13:45:00,39.29,39.31,39.28,39.29,22418.0,38.3104,38.3299,38.3006,38.3104,22418.0
2023-03-08 13:50:00,39.28,39.35,39.27,39.35,15066.0,38.3006,38.3689,38.2909,38.3689,15066.0
2023-03-08 13:55:00,39.35,39.35,39.3,39.32,18446.0,38.3689,38.3689,38.3201,38.3396,18446.0
2023-03-08 14:00:00,39.32,39.35,39.32,39.34,11932.0,38.3396,38.3689,38.3396,38.3591,11932.0
2023-03-08 14:05:00,39.34,39.35,39.32,39.35,15774.0,38.3591,38.3689,38.3396,38.3689,15774.0
2023-03-08 14:10:00,39.35,39.37,39.34,39.34,13754.0,38.3689,38.3884,38.3591,38.3591,13754.0
2023-03-08 14:15:00,39.34,39.34,39.32,39.32,12724.0,38.3591,38.3591,38.3396,38.3396,12724.0
2023-03-08 14:20:00,39.32,39.34,39.32,39.32,12642.0,38.3396,38.3591,38.3396,38.3396,12642.0
2023-03-08 14:25:00,39.32,39.35,39.32,39.35,20072.0,38.3396,38.3689,38.3396,38.3689,20072.0
2023-03-08 14:30:00,39.35,39.36,39.33,39.34,23338.0,38.3689,38.3786,38.3494,38.3591,23338.0
2023-03-08 14:35:00,39.35,39.37,39.35,39.36,13898.0,38.3689,38.3884,38.3689,38.3786,13898.0
2023-03-08 14:40:00,39.35,39.37,39.32,39.33,16878.0,38.3689,38.3884,38.3396,38.3494,16878.0
2023-03-08 14:45:00,39.33,39.34,39.29,39.29,23150.0,38.3494,38.3591,38.3104,38.3104,23150.0
2023-03-08 14:50:00,39.29,39.29,39.27,39.29,16810.0,38.3104,38.3104,38.2909,38.3104,16810.0
2023-03-08 14:55:00,39.29,39.3,39.25,39.26,32454.0,38.3104,38.3201,38.2714,38.2811,32454.0
2023-03-08 15:00:00,39.25,39.29,39.24,39.29,119012.0,38.2714,38.3104,38.2616,38.3104,119012.0
2023-03-08 15:05:00,39.28,39.29,39.24,39.29,19632.0,38.3006,38.3104,38.2616,38.3104,19632.0
2023-03-08 15:10:00,39.28,39.29,39.27,39.27,24894.0,38.3006,38.3104,38.2909,38.2909,24894.0
2023-03-08 15:15:00,39.27,39.27,39.26,39.26,13972.0,38.2909,38.2909,38.2811,38.2811,13972.0
2023-03-08 15:20:00,39.26,39.27,39.24,39.24,38644.0,38.2811,38.2909,38.2616,38.2616,38644.0
2023-03-08 15:25:00,39.24,39.31,39.24,39.31,144368.0,38.2616,38.3299,38.2616,38.3299,144368.0
2023-03-08 15:30:00,39.31,39.35,39.31,39.35,55556.0,38.3299,38.3689,38.3299,38.3689,55556.0
2023-03-08 15:35:00,39.35,39.43,39.34,39.42,51842.0,38.3689,38.4469,38.3591,38.4371,51842.0
2023-03-08 15:40:00,39.42,39.52,39.42,39.51,124550.0,38.4371,38.5347,38.4371,38.5249,124550.0
2023-03-08 15:45:00,39.51,39.6,39.51,39.58,131746.0,38.5249,38.6127,38.5249,38.5932,131746.0
2023-03-08 15:50:00,39.57,39.59,39.56,39.58,260166.0,38.5834,38.6029,38.5737,38.5932,260166.0
2023-03-08 15:55:00,39.58,39.69,39.56,39.65,487516.0,38.5932,38.7004,38.5737,38.6614,487516.0
2023-03-09 09:30:00,39.8,39.83,39.72,39.83,50110.0,38.8077,38.8369,38.7297,38.8369,50110.0
2023-03-09 09:35:00,39.83,39.83,39.74,39.78,12750.0,38.8369,38.8369,38.7492,38.7882,12750.0
2023-03-09 09:40:00,39.8,39.82,39.77,39.78,12032.0,38.8077,38.8272,38.7784,38.7882,12032.0
2023-03-09 09:45:00,39.8,39.91,39.79,39.9,22786.0,38.8077,38.9149,38.7979,38.9052,22786.0
2023-03-09 09:50:00,39.9,39.93,39.87,39.92,20828.0,38.9052,38.9344,38.8759,38.9247,20828.0
2023-03-09 09:55:00,39.91,39.93,39.87,39.92,12350.0,38.9149,38.9344,38.8759,38.9247,12350.0
2023-03-09 10:00:00,39.92,39.94,39.89,39.93,25692.0,38.9247,38.9442,38.8954,38.9344,25692.0
2023-03-09 10:05:00,39.94,39.95,39.85,39.85,43160.0,38.9442,38.9539,38.8564,38.8564,43160.0
2023-03-09 10:10:00,39.86,39.88,39.83,39.87,21036.0,38.8662,38.8857,38.8369,38.8759,21036.0
2023-03-09 10:15:00,39.86,39.88,39.77,39.82,10706.0,38.8662,38.8857,38.7784,38.8272,10706.0
2023-03-09 10:20:00,39.82,39.85,39.81,39.83,8648.0,38.8272,38.8564,38.8174,38.8369,8648.0
2023-03-09 10:25:00,39.82,39.82,39.79,39.81,13936.0,38.8272,38.8272,38.7979,38.8174,13936.0
2023-03-09 10:30:00,39.81,39.85,39.8,39.85,23302.0,38.8174,38.8564,38.8077,38.8564,23302.0
2023-03-09 10:35:00,39.85,39.87,39.84,39.85,36482.0,38.8564,38.8759,38.8467,38.8564,36482.0
2023-03-09 10:40:00,39.86,39.87,39.84,39.85,14292.0,38.8662,38.8759,38.8467,38.8564,14292.0
2023-03-09 10:45:00,39.85,39.91,39.84,39.89,19410.0,38.8564,38.9149,38.8467,38.8954,19410.0
2023-03-09 10:50:00,39.9,39.93,39.89,39.89,22024.0,38.9052,38.9344,38.8954,38.8954,22024.0
2023-03-09 10:55:00,39.88,39.88,39.81,39.82,8914.0,38.8857,38.8857,38.8174,38.8272,8914.0
2023-03-09 11:00:00,39.82,39.84,39.79,39.82,14482.0,38.8272,38.8467,38.7979,38.8272,14482.0
2023-03-09 11:05:00,39.82,39.88,39.82,39.88,23676.0,38.8272,38.8857,38.8272,38.8857,23676.0
2023-03-09 11:10:00,39.88,39.9,39.84,39.87,26100.0,38.8857,38.9052,38.8467,38.8759,26100.0
2023-03-09 11:15:00,39.88,39.88,39.85,39.87,15014.0,38.8857,38.8857,38.8564,38.8759,15014.0
2023-03-09 11:20:00,39.87,39.91,39.87,39.88,24386.0,38.8759,38.9149,38.8759,38.8857,24386.0
2023-03-09 11:25:00,39.88,39.88,39.84,39.87,9626.0,38.8857,38.8857,38.8467,38.8759,9626.0
2023-03-09 11:30:00,39.88,39.89,39.85,39.85,22838.0,38.8857,38.8954,38.8564,38.8564,22838.0
2023-03-09 11:35:00,39.87,39.87,39.84,39.85,10822.0,38.8759,38.8759,38.8467,38.8564,10822.0
2023-03-09 11:40:00,39.86,39.87,39.84,39.85,11106.0,38.8662,38.8759,38.8467,38.8564,11106.0
2023-03-09 11:45:00,39.85,39.88,39.85,39.88,16528.0,38.8564,38.8857,38.8564,38.8857,16528.0
2023-03-09 11:50:00,39.88,39.88,39.85,39.87,9084.0,38.8857,38.8857,38.8564,38.8759,9084.0
2023-03-09 11:55:00,39.86,39.86,39.81,39.82,7798.0,38.8662,38.8662,38.8174,38.8272,7798.0
2023-03-09 12:00:00,39.81,39.81,39.68,39.72,18142.0,38.8174,38.8174,38.6907,38.7297,18142.0
2023-03-09 12:05:00,39.71,39.73,39.68,39.73,11210.0,38.7199,38.7394,38.6907,38.7394,11210.0
2023-03-09 12:10:00,39.73,39.74,39.71,39.72,10368.0,38.7394,38.7492,38.7199,38.7297,10368.0
2023-03-09 12:15:00,39.71,39.73,39.68,39.71,10982.0,38.7199,38.7394,38.6907,38.7199,10982.0
2023-03-09 12:20:00,39.71,39.74,39.69,39.73,7294.0,38.7199,38.7492,38.7004,38.7394,7294.0
2023-03-09 12:25:00,39.74,39.77,39.74,39.77,6710.0,38.7492,38.7784,38.7492,38.7784,6710.0
2023-03-09 12:30:00,39.77,39.77,39.74,39.76,6026.0,38.7784,38.7784,38.7492,38.7687,6026.0
2023-03-09 12:35:00,39.76,39.76,39.69,39.7,11270.0,38.7687,38.7687,38.7004,38.7102,11270.0
2023-03-09 12:40:00,39.69,39.71,39.63,39.64,10266.0,38.7004,38.7199,38.6419,38.6517,10266.0
2023-03-09 12:45:00,39.64,39.64,39.6,39.62,7212.0,38.6517,38.6517,38.6127,38.6322,7212.0
2023-03-09 12:50:00,39.61,39.63,39.59,39.62,5344.0,38.6224,38.6419,38.6029,38.6322,5344.0
2023-03-09 12:55:00,39.62,39.63,39.61,39.63,6124.0,38.6322,38.6419,38.6224,38.6419,6124.0
2023-03-09 13:00:00,39.62,39.65,39.6,39.63,10266.0,38.6322,38.6614,38.6127,38.6419,10266.0
2023-03-09 13:05:00,39.62,39.65,39.6,39.62,8404.0,38.6322,38.6614,38.6127,38.6322,8404.0
2023-03-09 13:10:00,39.62,39.62,39.58,39.59,6072.0,38.6322,38.6322,38.5932,38.6029,6072.0
2023-03-09 13:15:00,39.59,39.59,39.55,39.55,6546.0,38.6029,38.6029,38.5639,38.5639,6546.0
2023-03-09 13:20:00,39.56,39.57,39.51,39.51,8556.0,38.5737,38.5834,38.5249,38.5249,8556.0
2023-03-09 13:25:00,39.5,39.5,39.44,39.46,12940.0,38.5151,38.5151,38.4566,38.4761,12940.0
2023-03-09 13:30:00,39.45,39.46,39.38,39.4,20448.0,38.4664,38.4761,38.3981,38.4176,20448.0
2023-03-09 13:35:00,39.4,39.41,39.39,39.39,14592.0,38.4176,38.4274,38.4079,38.4079,14592.0
2023-03-09 13:40:00,39.39,39.43,39.38,39.42,14856.0,38.4079,38.4469,38.3981,38.4371,14856.0
2023-03-09 13:45:00,39.41,39.41,39.27,39.27,7738.0,38.4274,38.4274,38.2909,38.2909,7738.0
2023-03-09 13:50:00,39.26,39.32,39.26,39.31,5758.0,38.2811,38.3396,38.2811,38.3299,5758.0
2023-03-09 13:55:00,39.3,39.33,39.3,39.31,11334.0,38.3201,38.3494,38.3201,38.3299,11334.0
2023-03-09 14:00:00,39.31,39.32,39.27,39.27,25644.0,38.3299,38.3396,38.2909,38.2909,25644.0
2023-03-09 14:05:00,39.27,39.32,39.26,39.31,16808.0,38.2909,38.3396,38.2811,38.3299,16808.0
2023-03-09 14:10:00,39.29,39.32,39.26,39.32,8744.0,38.3104,38.3396,38.2811,38.3396,8744.0
2023-03-09 14:15:00,39.31,39.35,39.3,39.32,11286.0,38.3299,38.3689,38.3201,38.3396,11286.0
2023-03-09 14:20:00,39.32,39.35,39.28,39.35,12890.0,38.3396,38.3689,38.3006,38.3689,12890.0
2023-03-09 14:25:00,39.35,39.35,39.28,39.28,15096.0,38.3689,38.3689,38.3006,38.3006,15096.0
2023-03-09 14:30:00,39.28,39.29,39.19,39.21,21376.0,38.3006,38.3104,38.2129,38.2324,21376.0
2023-03-09 14:35:00,39.22,39.29,39.22,39.24,114486.0,38.2421,38.3104,38.2421,38.2616,114486.0
2023-03-09 14:40:00,39.24,39.3,39.22,39.24,97536.0,38.2616,38.3201,38.2421,38.2616,97536.0
2023-03-09 14:45:00,39.26,39.28,39.19,39.21,91276.0,38.2811,38.3006,38.2129,38.2324,91276.0
2023-03-09 14:50:00,39.22,39.22,39.16,39.16,32814.0,38.2421,38.2421,38.1836,38.1836,32814.0
2023-03-09 14:55:00,39.17,39.18,39.13,39.16,60024.0,38.1934,38.2031,38.1544,38.1836,60024.0
2023-03-09 15:00:00,39.16,39.18,39.09,39.1,67788.0,38.1836,38.2031,38.1154,38.1251,67788.0
2023-03-09 15:05:00,39.1,39.11,39.07,39.1,19974.0,38.1251,38.1349,38.0959,38.1251,19974.0
2023-03-09 15:10:00,39.1,39.13,39.07,39.1,61828.0,38.1251,38.1544,38.0959,38.1251,61828.0
2023-03-09 15:15:00,39.09,39.09,38.97,38.97,25850.0,38.1154,38.1154,37.9984,37.9984,25850.0
2023-03-09 15:20:00,38.97,39.02,38.9,38.97,28900.0,37.9984,38.0471,37.9301,37.9984,28900.0
2023-03-09 15:25:00,38.97,39.07,38.96,39.03,30682.0,37.9984,38.0959,37.9886,38.0569,30682.0
2023-03-09 15:30:00,39.02,39.1,39.0,39.08,43996.0,38.0471,38.1251,38.0276,38.1056,43996.0
2023-03-09 15:35:00,39.07,39.09,39.0,39.07,43076.0,38.0959,38.1154,38.0276,38.0959,43076.0
2023-03-09 15:40:00,39.07,39.1,39.05,39.07,42634.0,38.0959,38.1251,38.0764,38.0959,42634.0
2023-03-09 15:45:00,39.07,39.07,38.98,39.04,58398.0,38.0959,38.0959,38.0081,38.0666,58398.0
2023-03-09 15:50:00,39.05,39.11,39.0,39.02,177190.0,38.0764,38.1349,38.0276,38.0471,177190.0
2023-03-09 15:55:00,39.02,39.05,38.95,38.99,306336.0,38.0471,38.0764,37.9789,38.0179,306336.0
2023-03-10 09:30:00,39.05,39.1,38.76,38.77,55666.0,38.0764,38.1251,37.7936,37.8034,55666.0
2023-03-10 09:35:00,38.77,38.79,38.65,38.68,6350.0,37.8034,37.8229,37.6863,37.7156,6350.0
2023-03-10 09:40:00,38.68,38.68,38.41,38.42,17870.0,37.7156,37.7156,37.4523,37.4621,17870.0
2023-03-10 09:45:00,38.41,38.41,38.21,38.21,48902.0,37.4523,37.4523,37.2573,37.2573,48902.0
2023-03-10 09:50:00,38.21,38.29,38.15,38.19,29974.0,37.2573,37.3353,37.1988,37.2378,29974.0
2023-03-10 09:55:00,38.21,38.41,38.2,38.39,19490.0,37.2573,37.4523,37.2476,37.4328,19490.0
2023-03-10 10:00:00,38.38,38.57,38.38,38.54,20180.0,37.4231,37.6083,37.4231,37.5791,20180.0
2023-03-10 10:05:00,38.54,38.7,38.54,38.63,22120.0,37.5791,37.7351,37.5791,37.6668,22120.0
2023-03-10 10:10:00,38.62,38.62,38.51,38.52,12750.0,37.6571,37.6571,37.5498,37.5596,12750.0
2023-03-10 10:15:00,38.51,38.54,38.45,38.52,24210.0,37.5498,37.5791,37.4913,37.5596,24210.0
2023-03-10 10:20:00,38.52,38.61,38.51,38.6,28766.0,37.5596,37.6473,37.5498,37.6376,28766.0
2023-03-10 10:25:00,38.61,38.62,38.55,38.58,25038.0,37.6473,37.6571,37.5888,37.6181,25038.0
2023-03-10 10:30:00,38.59,38.71,38.59,38.66,44510.0,37.6278,37.7448,37.6278,37.6961,44510.0
2023-03-10 10:35:00,38.67,38.7,38.65,38.68,13566.0,37.7058,37.7351,37.6863,37.7156,13566.0
2023-03-10 10:40:00,38.68,38.7,38.56,38.57,14142.0,37.7156,37.7351,37.5986,37.6083,14142.0
2023-03-10 10:45:00,38.55,38.58,38.49,38.49,17454.0,37.5888,37.6181,37.5303,37.5303,17454.0
2023-03-10 10:50:00,38.49,38.52,38.41,38.52,10380.0,37.5303,37.5596,37.4523,37.5596,10380.0
2023-03-10 10:55:00,38.52,38.7,38.52,38.69,15872.0,37.5596,37.7351,37.5596,37.7253,15872.0
2023-03-10 11:00:00,38.69,38.69,38.6,38.62,17750.0,37.7253,37.7253,37.6376,37.6571,17750.0
2023-03-10 11:05:00,38.62,38.69,38.61,38.66,14450.0,37.6571,37.7253,37.6473,37.6961,14450.0
2023-03-10 11:10:00,38.65,38.69,38.61,38.67,44260.0,37.6863,37.7253,37.6473,37.7058,44260.0
2023-03-10 11:15:00,38.64,38.67,38.56,38.63,8928.0,37.6766,37.7058,37.5986,37.6668,8928.0
2023-03-10 11:20:00,38.63,38.77,38.63,38.73,7878.0,37.6668,37.8034,37.6668,37.7643,7878.0
2023-03-10 11:25:00,38.74,38.8,38.71,38.78,11172.0,37.7741,37.8326,37.7448,37.8131,11172.0
2023-03-10 11:30:00,38.77,38.83,38.77,38.82,12700.0,37.8034,37.8619,37.8034,37.8521,12700.0
2023-03-10 11:35:00,38.82,38.83,38.74,38.77,15906.0,37.8521,37.8619,37.7741,37.8034,15906.0
2023-03-10 11:40:00,38.77,38.79,38.75,38.77,14464.0,37.8034,37.8229,37.7838,37.8034,14464.0
2023-03-10 11:45:00,38.79,38.8,38.68,38.71,26182.0,37.8229,37.8326,37.7156,37.7448,26182.0
2023-03-10 11:50:00,38.7,38.71,38.65,38.71,18276.0,37.7351,37.7448,37.6863,37.7448,18276.0
2023-03-10 11:55:00,38.69,38.69,38.61,38.62,18202.0,37.7253,37.7253,37.6473,37.6571,18202.0
2023-03-10 12:00:00,38.62,38.67,38.6,38.6,17824.0,37.6571,37.7058,37.6376,37.6376,17824.0
2023-03-10 12:05:00,38.6,38.62,38.52,38.52,22504.0,37.6376,37.6571,37.5596,37.5596,22504.0
2023-03-10 12:10:00,38.52,38.55,38.49,38.53,25992.0,37.5596,37.5888,37.5303,37.5693,25992.0
2023-03-10 12:15:00,38.53,38.56,38.47,38.47,29418.0,37.5693,37.5986,37.5108,37.5108,29418.0
2023-03-10 12:20:00,38.46,38.5,38.45,38.46,12126.0,37.5011,37.5401,37.4913,37.5011,12126.0
2023-03-10 12:25:00,38.46,38.52,38.46,38.52,14904.0,37.5011,37.5596,37.5011,37.5596,14904.0
2023-03-10 12:30:00,38.53,38.67,38.52,38.6,23164.0,37.5693,37.7058,37.5596,37.6376,23164.0
2023-03-10 12:35:00,38.6,38.63,38.55,38.6,8266.0,37.6376,37.6668,37.5888,37.6376,8266.0
2023-03-10 12:40:00,38.59,38.6,38.51,38.55,8330.0,37.6278,37.6376,37.5498,37.5888,8330.0
2023-03-10 12:45:00,38.54,38.56,38.48,38.48,10786.0,37.5791,37.5986,37.5206,37.5206,10786.0
2023-03-10 12:50:00,38.48,38.48,38.42,38.42,14368.0,37.5206,37.5206,37.4621,37.4621,14368.0
2023-03-10 12:55:00,38.41,38.41,38.36,38.37,13164.0,37.4523,37.4523,37.4036,37.4133,13164.0
2023-03-10 13:00:00,38.38,38.43,38.38,38.38,16178.0,37.4231,37.4718,37.4231,37.4231,16178.0
2023-03-10 13:05:00,38.38,38.4,38.35,38.4,14268.0,37.4231,37.4426,37.3938,37.4426,14268.0
2023-03-10 13:10:00,38.41,38.43,38.4,38.4,13062.0,37.4523,37.4718,37.4426,37.4426,13062.0
2023-03-10 13:15:00,38.41,38.41,38.31,38.31,24308.0,37.4523,37.4523,37.3548,37.3548,24308.0
2023-03-10 13:20:00,38.32,38.32,38.24,38.24,9606.0,37.3646,37.3646,37.2866,37.2866,9606.0
2023-03-10 13:25:00,38.24,38.26,38.16,38.2,13014.0,37.2866,37.3061,37.2086,37.2476,13014.0
2023-03-10 13:30:00,38.19,38.2,38.15,38.17,15770.0,37.2378,37.2476,37.1988,37.2183,15770.0
2023-03-10 13:35:00,38.15,38.23,38.13,38.19,46580.0,37.1988,37.2768,37.1793,37.2378,46580.0
2023-03-10 13:40:00,38.19,38.19,38.12,38.13,13842.0,37.2378,37.2378,37.1696,37.1793,13842.0
2023-03-10 13:45:00,38.13,38.16,38.07,38.07,14518.0,37.1793,37.2086,37.1208,37.1208,14518.0
2023-03-10 13:50:00,38.08,38.08,37.99,38.04,23120.0,37.1306,37.1306,37.0428,37.0916,23120.0
2023-03-10 13:55:00,38.05,38.09,38.04,38.09,15142.0,37.1013,37.1403,37.0916,37.1403,15142.0
2023-03-10 14:00:00,38.12,38.22,38.1,38.21,22236.0,37.1696,37.2671,37.1501,37.2573,22236.0
2023-03-10 14:05:00,38.21,38.3,38.15,38.3,13856.0,37.2573,37.3451,37.1988,37.3451,13856.0
2023-03-10 14:10:00,38.29,38.37,38.25,38.26,18390.0,37.3353,37.4133,37.2963,37.3061,18390.0
2023-03-10 14:15:00,38.26,38.26,38.15,38.22,28318.0,37.3061,37.3061,37.1988,37.2671,28318.0
2023-03-10 14:20:00,38.24,38.24,38.16,38.19,10572.0,37.2866,37.2866,37.2086,37.2378,10572.0
2023-03-10 14:25:00,38.19,38.19,38.13,38.13,10918.0,37.2378,37.2378,37.1793,37.1793,10918.0
2023-03-10 14:30:00,38.14,38.25,38.14,38.23,13312.0,37.1891,37.2963,37.1891,37.2768,13312.0
2023-03-10 14:35:00,38.22,38.34,38.22,38.32,11608.0,37.2671,37.3841,37.2671,37.3646,11608.0
2023-03-10 14:40:00,38.28,38.36,38.27,38.27,14422.0,37.3256,37.4036,37.3158,37.3158,14422.0
2023-03-10 14:45:00,38.3,38.45,38.29,38.44,21874.0,37.3451,37.4913,37.3353,37.4816,21874.0
2023-03-10 14:50:00,38.44,38.45,38.4,38.44,16686.0,37.4816,37.4913,37.4426,37.4816,16686.0
2023-03-10 14:55:00,38.44,38.5,38.36,38.42,12198.0,37.4816,37.5401,37.4036,37.4621,12198.0
2023-03-10 15:00:00,38.4,38.44,38.34,38.38,21840.0,37.4426,37.4816,37.3841,37.4231,21840.0
2023-03-10 15:05:00,38.37,38.42,38.31,38.42,24234.0,37.4133,37.4621,37.3548,37.4621,24234.0
2023-03-10 15:10:00,38.41,38.48,38.35,38.4,25454.0,37.4523,37.5206,37.3938,37.4426,25454.0
2023-03-10 15:15:00,38.39,38.43,38.3,38.3,24138.0,37.4328,37.4718,37.3451,37.3451,24138.0
2023-03-10 15:20:00,38.29,38.31,38.26,38.29,25184.0,37.3353,37.3548,37.3061,37.3353,25184.0
2023-03-10 15:25:00,38.29,38.35,38.29,38.34,35284.0,37.3353,37.3938,37.3353,37.3841,35284.0
2023-03-10 15:30:00,38.33,38.35,38.27,38.27,21012.0,37.3743,37.3938,37.3158,37.3158,21012.0
2023-03-10 15:35:00,38.27,38.27,38.18,38.19,19626.0,37.3158,37.3158,37.2281,37.2378,19626.0
2023-03-10 15:40:00,38.18,38.2,38.12,38.15,49088.0,37.2281,37.2476,37.1696,37.1988,49088.0
2023-03-10 15:45:00,38.15,38.17,38.13,38.13,39732.0,37.1988,37.2183,37.1793,37.1793,39732.0
2023-03-10 15:50:00,38.13,38.29,38.13,38.24,92252.0,37.1793,37.3353,37.1793,37.2866,92252.0
2023-03-10 15:55:00,38.24,38.32,38.21,38.25,262722.0,37.2866,37.3646,37.2573,37.2963,262722.0
2023-03-13 09:30:00,37.98,38.04,37.78,37.93,79954.0,37.033,37.0916,36.838,36.9843,79954.0
2023-03-13 09:35:00,37.92,37.93,37.77,37.87,23060.0,36.9745,36.9843,36.8283,36.9258,23060.0
2023-03-13 09:40:00,37.87,37.92,37.69,37.73,38756.0,36.9258,36.9745,36.7503,36.7893,38756.0
2023-03-13 09:45:00,37.73,37.98,37.65,37.91,50884.0,36.7893,37.033,36.7113,36.9648,50884.0
2023-03-13 09:50:00,37.91,38.02,37.79,37.89,18916.0,36.9648,37.0721,36.8478,36.9453,18916.0
2023-03-13 09:55:00,37.88,37.96,37.83,37.88,22022.0,36.9355,37.0135,36.8868,36.9355,22022.0
2023-03-13 10:00:00,37.88,37.97,37.8,37.95,32038.0,36.9355,37.0233,36.8575,37.0038,32038.0
2023-03-13 10:05:00,37.94,38.15,37.88,38.06,27350.0,36.994,37.1988,36.9355,37.1111,27350.0
2023-03-13 10:10:00,38.06,38.13,37.99,38.07,26082.0,37.1111,37.1793,37.0428,37.1208,26082.0
2023-03-13 10:15:00,38.08,38.08,37.92,37.93,34100.0,37.1306,37.1306,36.9745,36.9843,34100.0
2023-03-13 10:20:00,37.93,38.07,37.9,37.93,28674.0,36.9843,37.1208,36.955,36.9843,28674.0
2023-03-13 10:25:00,37.94,37.96,37.82,37.85,26260.0,36.994,37.0135,36.877,36.9063,26260.0
2023-03-13 10:30:00,37.85,38.02,37.83,37.98,60962.0,36.9063,37.0721,36.8868,37.033,60962.0
2023-03-13 10:35:00,38.01,38.02,37.9,37.99,64894.0,37.0623,37.0721,36.955,37.0428,64894.0
2023-03-13 10:40:00,38.0,38.05,37.89,38.05,25184.0,37.0525,37.1013,36.9453,37.1013,25184.0
2023-03-13 10:45:00,38.05,38.09,37.99,38.04,25826.0,37.1013,37.1403,37.0428,37.0916,25826.0
2023-03-13 10:50:00,38.05,38.07,37.85,37.99,35626.0,37.1013,37.1208,36.9063,37.0428,35626.0
2023-03-13 10:55:00,38.0,38.22,37.99,38.17,45324.0,37.0525,37.2671,37.0428,37.2183,45324.0
2023-03-13 11:00:00,38.18,38.33,38.15,38.26,32062.0,37.2281,37.3743,37.1988,37.3061,32062.0
2023-03-13 11:05:00,38.21,38.27,38.15,38.21,23050.0,37.2573,37.3158,37.1988,37.2573,23050.0
2023-03-13 11:10:00,38.19,38.35,38.19,38.24,41642.0,37.2378,37.3938,37.2378,37.2866,41642.0
2023-03-13 11:15:00,38.23,38.32,38.23,38.29,41998.0,37.2768,37.3646,37.2768,37.3353,41998.0
2023-03-13 11:20:00,38.29,38.38,38.2,38.27,23606.0,37.3353,37.4231,37.2476,37.3158,23606.0
2023-03-13 11:25:00,38.29,38.41,38.24,38.38,52864.0,37.3353,37.4523,37.2866,37.4231,52864.0
2023-03-13 11:30:00,38.39,38.44,38.3,38.33,30046.0,37.4328,37.4816,37.3451,37.3743,30046.0
2023-03-13 11:35:00,38.32,38.33,38.18,38.21,27340.0,37.3646,37.3743,37.2281,37.2573,27340.0
2023-03-13 11:40:00,38.2,38.31,38.19,38.28,20500.0,37.2476,37.3548,37.2378,37.3256,20500.0
2023-03-13 11:45:00,38.28,38.42,38.23,38.42,29810.0,37.3256,37.4621,37.2768,37.4621,29810.0
2023-03-13 11:50:00,38.4,38.4,38.22,38.22,19066.0,37.4426,37.4426,37.2671,37.2671,19066.0
2023-03-13 11:55:00,38.2,38.33,38.2,38.32,14426.0,37.2476,37.3743,37.2476,37.3646,14426.0
2023-03-13 12:00:00,38.36,38.52,38.25,38.32,58066.0,37.4036,37.5596,37.2963,37.3646,58066.0
2023-03-13 12:05:00,38.3,38.46,38.3,38.46,14852.0,37.3451,37.5011,37.3451,37.5011,14852.0
2023-03-13 12:10:00,38.44,38.45,38.25,38.3,37268.0,37.4816,37.4913,37.2963,37.3451,37268.0
2023-03-13 12:15:00,38.28,38.38,38.28,38.28,43790.0,37.3256,37.4231,37.3256,37.3256,43790.0
2023-03-13 12:20:00,38.28,38.28,38.14,38.14,25012.0,37.3256,37.3256,37.1891,37.1891,25012.0
2023-03-13 12:25:00,38.16,38.24,38.13,38.24,18340.0,37.2086,37.2866,37.1793,37.2866,18340.0
2023-03-13 12:30:00,38.23,38.26,38.17,38.18,21748.0,37.2768,37.3061,37.2183,37.2281,21748.0
2023-03-13 12:35:00,38.16,38.28,38.16,38.25,13790.0,37.2086,37.3256,37.2086,37.2963,13790.0
2023-03-13 12:40:00,38.25,38.37,38.24,38.29,26786.0,37.2963,37.4133,37.2866,37.3353,26786.0
2023-03-13 12:45:00,38.27,38.32,38.12,38.14,18226.0,37.3158,37.3646,37.1696,37.1891,18226.0
2023-03-13 12:50:00,38.14,38.2,38.09,38.15,18864.0,37.1891,37.2476,37.1403,37.1988,18864.0
2023-03-13 12:55:00,38.16,38.17,38.09,38.13,20720.0,37.2086,37.2183,37.1403,37.1793,20720.0
2023-03-13 13:00:00,38.15,38.15,38.0,38.02,19866.0,37.1988,37.1988,37.0525,37.0721,19866.0
2023-03-13 13:05:00,38.02,38.1,37.98,38.1,13808.0,37.0721,37.1501,37.033,37.1501,13808.0
2023-03-13 13:10:00,38.1,38.12,38.07,38.11,15490.0,37.1501,37.1696,37.1208,37.1598,15490.0
2023-03-13 13:15:00,38.1,38.15,38.04,38.07,54620.0,37.1501,37.1988,37.0916,37.1208,54620.0
2023-03-13 13:20:00,38.06,38.06,38.0,38.01,11346.0,37.1111,37.1111,37.0525,37.0623,11346.0
2023-03-13 13:25:00,37.98,38.05,37.97,38.02,22208.0,37.033,37.1013,37.0233,37.0721,22208.0
2023-03-13 13:30:00,38.04,38.06,37.94,37.94,14240.0,37.0916,37.1111,36.994,36.994,14240.0
2023-03-13 13:35:00,37.93,38.18,37.92,38.16,16644.0,36.9843,37.2281,36.9745,37.2086,16644.0
2023-03-13 13:40:00,38.17,38.19,38.1,38.18,14434.0,37.2183,37.2378,37.1501,37.2281,14434.0
2023-03-13 13:45:00,38.17,38.18,38.1,38.12,22418.0,37.2183,37.2281,37.1501,37.1696,22418.0
2023-03-13 13:50:00,38.12,38.19,38.12,38.13,14210.0,37.1696,37.2378,37.1696,37.1793,14210.0
2023-03-13 13:55:00,38.13,38.19,38.13,38.17,25936.0,37.1793,37.2378,37.1793,37.2183,25936.0
2023-03-13 14:00:00,38.17,38.28,38.16,38.24,17998.0,37.2183,37.3256,37.2086,37.2866,17998.0
2023-03-13 14:05:00,38.23,38.29,38.22,38.26,25244.0,37.2768,37.3353,37.2671,37.3061,25244.0
2023-03-13 14:10:00,38.26,38.3,38.24,38.27,19770.0,37.3061,37.3451,37.2866,37.3158,19770.0
2023-03-13 14:15:00,38.28,38.3,38.22,38.24,21792.0,37.3256,37.3451,37.2671,37.2866,21792.0
2023-03-13 14:20:00,38.26,38.27,38.22,38.27,18952.0,37.3061,37.3158,37.2671,37.3158,18952.0
2023-03-13 14:25:00,38.27,38.31,38.22,38.27,20006.0,37.3158,37.3548,37.2671,37.3158,20006.0
2023-03-13 14:30:00,38.28,38.41,38.28,38.37,16334.0,37.3256,37.4523,37.3256,37.4133,16334.0
2023-03-13 14:35:00,38.35,38.36,38.26,38.29,14940.0,37.3938,37.4036,37.3061,37.3353,14940.0
2023-03-13 14:40:00,38.29,38.35,38.27,38.31,25530.0,37.3353,37.3938,37.3158,37.3548,25530.0
2023-03-13 14:45:00,38.29,38.31,38.23,38.3,21638.0,37.3353,37.3548,37.2768,37.3451,21638.0
2023-03-13 14:50:00,38.29,38.32,38.27,38.3,17874.0,37.3353,37.3646,37.3158,37.3451,17874.0
2023-03-13 14:55:00,38.31,38.32,38.27,38.31,22378.0,37.3548,37.3646,37.3158,37.3548,22378.0
2023-03-13 15:00:00,38.31,38.34,38.2,38.21,14900.0,37.3548,37.3841,37.2476,37.2573,14900.0
2023-03-13 15:05:00,38.19,38.29,38.19,38.21,23676.0,37.2378,37.3353,37.2378,37.2573,23676.0
2023-03-13 15:10:00,38.21,38.31,38.21,38.29,21626.0,37.2573,37.3548,37.2573,37.3353,21626.0
2023-03-13 15:15:00,38.3,38.32,38.22,38.23,27486.0,37.3451,37.3646,37.2671,37.2768,27486.0
2023-03-13 15:20:00,38.22,38.22,38.1,38.1,30858.0,37.2671,37.2671,37.1501,37.1501,30858.0
2023-03-13 15:25:00,38.1,38.1,38.02,38.09,29002.0,37.1501,37.1501,37.0721,37.1403,29002.0
2023-03-13 15:30:00,38.09,38.17,38.08,38.16,40796.0,37.1403,37.2183,37.1306,37.2086,40796.0
2023-03-13 15:35:00,38.15,38.22,38.13,38.22,40786.0,37.1988,37.2671,37.1793,37.2671,40786.0
2023-03-13 15:40:00,38.22,38.26,38.16,38.2,65292.0,37.2671,37.3061,37.2086,37.2476,65292.0
2023-03-13 15:45:00,38.2,38.22,38.13,38.15,84324.0,37.2476,37.2671,37.1793,37.1988,84324.0
2023-03-13 15:50:00,38.16,38.17,38.09,38.13,159184.0,37.2086,37.2183,37.1403,37.1793,159184.0
2023-03-13 15:55:00,38.13,38.15,38.08,38.13,295928.0,37.1793,37.1988,37.1306,37.1793,295928.0
2023-03-14 09:30:00,38.65,38.96,38.65,38.84,81404.0,37.6863,37.9886,37.6863,37.8716,81404.0
2023-03-14 09:35:00,38.84,38.97,38.81,38.85,22640.0,37.8716,37.9984,37.8424,37.8814,22640.0
2023-03-14 09:40:00,38.85,38.97,38.83,38.9,29220.0,37.8814,37.9984,37.8619,37.9301,29220.0
2023-03-14 09:45:00,38.92,39.09,38.88,39.05,25092.0,37.9496,38.1154,37.9106,38.0764,25092.0
2023-03-14 09:50:00,39.04,39.04,38.88,38.93,38170.0,38.0666,38.0666,37.9106,37.9594,38170.0
2023-03-14 09:55:00,38.91,38.92,38.83,38.83,70364.0,37.9399,37.9496,37.8619,37.8619,70364.0
2023-03-14 10:00:00,38.85,38.93,38.77,38.93,44832.0,37.8814,37.9594,37.8034,37.9594,44832.0
2023-03-14 10:05:00,38.94,38.97,38.85,38.88,49448.0,37.9691,37.9984,37.8814,37.9106,49448.0
2023-03-14 10:10:00,38.88,38.9,38.77,38.88,24628.0,37.9106,37.9301,37.8034,37.9106,24628.0
2023-03-14 10:15:00,38.87,38.89,38.82,38.87,44600.0,37.9009,37.9204,37.8521,37.9009,44600.0
2023-03-14 10:20:00,38.85,38.98,38.84,38.95,115930.0,37.8814,38.0081,37.8716,37.9789,115930.0
2023-03-14 10:25:00,38.94,38.98,38.94,38.94,34302.0,37.9691,38.0081,37.9691,37.9691,34302.0
2023-03-14 10:30:00,38.95,39.01,38.93,38.99,24342.0,37.9789,38.0374,37.9594,38.0179,24342.0
2023-03-14 10:35:00,38.99,39.02,38.96,38.97,23484.0,38.0179,38.0471,37.9886,37.9984,23484.0
2023-03-14 10:40:00,38.97,39.06,38.97,39.02,34528.0,37.9984,38.0861,37.9984,38.0471,34528.0
2023-03-14 10:45:00,39.02,39.05,38.99,39.04,32758.0,38.0471,38.0764,38.0179,38.0666,32758.0
2023-03-14 10:50:00,39.05,39.1,39.04,39.04,20940.0,38.0764,38.1251,38.0666,38.0666,20940.0
2023-03-14 10:55:00,39.05,39.06,38.94,38.96,19246.0,38.0764,38.0861,37.9691,37.9886,19246.0
2023-03-14 11:00:00,38.96,39.05,38.96,38.99,22030.0,37.9886,38.0764,37.9886,38.0179,22030.0
2023-03-14 11:05:00,38.98,39.01,38.98,38.99,12774.0,38.0081,38.0374,38.0081,38.0179,12774.0
2023-03-14 11:10:00,38.98,39.02,38.96,39.01,18522.0,38.0081,38.0471,37.9886,38.0374,18522.0
2023-03-14 11:15:00,39.01,39.03,38.99,39.02,13458.0,38.0374,38.0569,38.0179,38.0471,13458.0
2023-03-14 11:20:00,39.02,39.05,39.01,39.05,28104.0,38.0471,38.0764,38.0374,38.0764,28104.0
2023-03-14 11:25:00,39.05,39.08,39.03,39.05,48686.0,38.0764,38.1056,38.0569,38.0764,48686.0
2023-03-14 11:30:00,39.06,39.06,39.02,39.02,40610.0,38.0861,38.0861,38.0471,38.0471,40610.0
2023-03-14 11:35:00,39.05,39.12,39.02,39.12,27766.0,38.0764,38.1446,38.0471,38.1446,27766.0
2023-03-14 11:40:00,39.13,39.13,39.08,39.09,10116.0,38.1544,38.1544,38.1056,38.1154,10116.0
2023-03-14 11:45:00,39.1,39.12,39.02,39.02,15152.0,38.1251,38.1446,38.0471,38.0471,15152.0
2023-03-14 11:50:00,39.02,39.12,39.02,39.1,17232.0,38.0471,38.1446,38.0471,38.1251,17232.0
2023-03-14 11:55:00,39.1,39.16,39.08,39.1,27144.0,38.1251,38.1836,38.1056,38.1251,27144.0
2023-03-14 12:00:00,39.11,39.15,39.07,39.09,12676.0,38.1349,38.1739,38.0959,38.1154,12676.0
2023-03-14 12:05:00,39.09,39.11,39.04,39.07,21280.0,38.1154,38.1349,38.0666,38.0959,21280.0
2023-03-14 12:10:00,39.07,39.08,39.06,39.07,17320.0,38.0959,38.1056,38.0861,38.0959,17320.0
2023-03-14 12:15:00,39.05,39.08,39.02,39.02,11460.0,38.0764,38.1056,38.0471,38.0471,11460.0
2023-03-14 12:20:00,39.02,39.04,38.98,38.98,9284.0,38.0471,38.0666,38.0081,38.0081,9284.0
2023-03-14 12:25:00,38.97,38.97,38.92,38.94,25902.0,37.9984,37.9984,37.9496,37.9691,25902.0
2023-03-14 12:30:00,38.95,38.99,38.95,38.99,11346.0,37.9789,38.0179,37.9789,38.0179,11346.0
2023-03-14 12:35:00,38.99,39.04,38.99,39.01,11710.0,38.0179,38.0666,38.0179,38.0374,11710.0
2023-03-14 12:40:00,39.01,39.01,38.94,38.97,21944.0,38.0374,38.0374,37.9691,37.9984,21944.0
2023-03-14 12:45:00,38.97,38.99,38.95,38.98,12442.0,37.9984,38.0179,37.9789,38.0081,12442.0
2023-03-14 12:50:00,38.98,38.99,38.88,38.88,14584.0,38.0081,38.0179,37.9106,37.9106,14584.0
2023-03-14 12:55:00,38.88,38.91,38.85,38.9,10016.0,37.9106,37.9399,37.8814,37.9301,10016.0
2023-03-14 13:00:00,38.89,38.91,38.84,38.85,11420.0,37.9204,37.9399,37.8716,37.8814,11420.0
2023-03-14 13:05:00,38.85,38.85,38.77,38.77,15040.0,37.8814,37.8814,37.8034,37.8034,15040.0
2023-03-14 13:10:00,38.76,38.77,38.71,38.71,13208.0,37.7936,37.8034,37.7448,37.7448,13208.0
2023-03-14 13:15:00,38.69,38.7,38.56,38.68,25144.0,37.7253,37.7351,37.5986,37.7156,25144.0
2023-03-14 13:20:00,38.66,38.67,38.59,38.65,12196.0,37.6961,37.7058,37.6278,37.6863,12196.0
2023-03-14 13:25:00,38.66,38.72,38.64,38.69,12200.0,37.6961,37.7546,37.6766,37.7253,12200.0
2023-03-14 13:30:00,38.67,38.69,38.63,38.65,15850.0,37.7058,37.7253,37.6668,37.6863,15850.0
2023-03-14 13:35:00,38.65,38.71,38.63,38.69,30882.0,37.6863,37.7448,37.6668,37.7253,30882.0
2023-03-14 13:40:00,38.69,38.71,38.58,38.59,21660.0,37.7253,37.7448,37.6181,37.6278,21660.0
2023-03-14 13:45:00,38.58,38.62,38.56,38.59,19630.0,37.6181,37.6571,37.5986,37.6278,19630.0
2023-03-14 13:50:00,38.58,38.58,38.53,38.53,48808.0,37.6181,37.6181,37.5693,37.5693,48808.0
2023-03-14 13:55:00,38.53,38.54,38.48,38.49,28596.0,37.5693,37.5791,37.5206,37.5303,28596.0
2023-03-14 14:00:00,38.49,38.52,38.44,38.44,49242.0,37.5303,37.5596,37.4816,37.4816,49242.0
2023-03-14 14:05:00,38.44,38.45,38.35,38.44,33006.0,37.4816,37.4913,37.3938,37.4816,33006.0
2023-03-14 14:10:00,38.45,38.48,38.44,38.46,20564.0,37.4913,37.5206,37.4816,37.5011,20564.0
2023-03-14 14:15:00,38.46,38.47,38.39,38.47,21494.0,37.5011,37.5108,37.4328,37.5108,21494.0
2023-03-14 14:20:00,38.46,38.49,38.44,38.46,43248.0,37.5011,37.5303,37.4816,37.5011,43248.0
2023-03-14 14:25:00,38.46,38.58,38.45,38.56,36974.0,37.5011,37.6181,37.4913,37.5986,36974.0
2023-03-14 14:30:00,38.56,38.6,38.51,38.6,28238.0,37.5986,37.6376,37.5498,37.6376,28238.0
2023-03-14 14:35:00,38.61,38.62,38.58,38.6,21066.0,37.6473,37.6571,37.6181,37.6376,21066.0
2023-03-14 14:40:00,38.59,38.59,38.54,38.55,21058.0,37.6278,37.6278,37.5791,37.5888,21058.0
2023-03-14 14:45:00,38.53,38.63,38.53,38.56,30786.0,37.5693,37.6668,37.5693,37.5986,30786.0
2023-03-14 14:50:00,38.55,38.6,38.54,38.58,23684.0,37.5888,37.6376,37.5791,37.6181,23684.0
2023-03-14 14:55:00,38.57,38.58,38.49,38.49,18880.0,37.6083,37.6181,37.5303,37.5303,18880.0
2023-03-14 15:00:00,38.5,38.54,38.47,38.51,28738.0,37.5401,37.5791,37.5108,37.5498,28738.0
2023-03-14 15:05:00,38.5,38.5,38.38,38.4,33870.0,37.5401,37.5401,37.4231,37.4426,33870.0
2023-03-14 15:10:00,38.39,38.39,38.3,38.3,37318.0,37.4328,37.4328,37.3451,37.3451,37318.0
2023-03-14 15:15:00,38.3,38.38,38.26,38.38,53704.0,37.3451,37.4231,37.3061,37.4231,53704.0
2023-03-14 15:20:00,38.39,38.41,38.31,38.34,43444.0,37.4328,37.4523,37.3548,37.3841,43444.0
2023-03-14 15:25:00,38.33,38.38,38.33,38.38,26616.0,37.3743,37.4231,37.3743,37.4231,26616.0
2023-03-14 15:30:00,38.38,38.47,38.35,38.47,52268.0,37.4231,37.5108,37.3938,37.5108,52268.0
2023-03-14 15:35:00,38.47,38.55,38.47,38.52,48692.0,37.5108,37.5888,37.5108,37.5596,48692.0
2023-03-14 15:40:00,38.51,38.55,38.48,38.55,55416.0,37.5498,37.5888,37.5206,37.5888,55416.0
2023-03-14 15:45:00,38.54,38.59,38.51,38.59,50092.0,37.5791,37.6278,37.5498,37.6278,50092.0
2023-03-14 15:50:00,38.59,38.63,38.57,38.6,94602.0,37.6278,37.6668,37.6083,37.6376,94602.0
2023-03-14 15:55:00,38.6,38.82,38.6,38.8,369538.0,37.6376,37.8521,37.6376,37.8326,369538.0
2023-03-15 09:30:00,38.2,38.2,37.95,38.01,91604.0,37.2476,37.2476,37.0038,37.0623,91604.0
2023-03-15 09:35:00,37.97,37.97,37.79,37.79,39460.0,37.0233,37.0233,36.8478,36.8478,39460.0
2023-03-15 09:40:00,37.81,37.83,37.71,37.78,32212.0,36.8673,36.8868,36.7698,36.838,32212.0
2023-03-15 09:45:00,37.8,37.92,37.75,37.87,54754.0,36.8575,36.9745,36.8088,36.9258,54754.0
2023-03-15 09:50:00,37.87,37.88,37.69,37.76,32780.0,36.9258,36.9355,36.7503,36.8185,32780.0
2023-03-15 09:55:00,37.76,37.76,37.59,37.68,23276.0,36.8185,36.8185,36.6528,36.7405,23276.0
2023-03-15 10:00:00,37.66,37.72,37.57,37.67,34724.0,36.721,36.7795,36.6333,36.7308,34724.0
2023-03-15 10:05:00,37.68,37.79,37.63,37.63,43922.0,36.7405,36.8478,36.6918,36.6918,43922.0
2023-03-15 10:10:00,37.65,37.73,37.65,37.7,27336.0,36.7113,36.7893,36.7113,36.76,27336.0
2023-03-15 10:15:00,37.7,37.76,37.65,37.74,45434.0,36.76,36.8185,36.7113,36.799,45434.0
2023-03-15 10:20:00,37.76,37.81,37.66,37.67,27400.0,36.8185,36.8673,36.721,36.7308,27400.0
2023-03-15 10:25:00,37.67,37.74,37.66,37.67,57024.0,36.7308,36.799,36.721,36.7308,57024.0
2023-03-15 10:30:00,37.66,37.69,37.52,37.54,26864.0,36.721,36.7503,36.5845,36.604,26864.0
2023-03-15 10:35:00,37.53,37.62,37.52,37.6,23542.0,36.5943,36.682,36.5845,36.6625,23542.0
2023-03-15 10:40:00,37.57,37.61,37.5,37.58,63410.0,36.6333,36.6723,36.565,36.643,63410.0
2023-03-15 10:45:00,37.58,37.58,37.49,37.51,35942.0,36.643,36.643,36.5553,36.5748,35942.0
2023-03-15 10:50:00,37.52,37.6,37.48,37.55,29256.0,36.5845,36.6625,36.5455,36.6138,29256.0
2023-03-15 10:55:00,37.54,37.65,37.51,37.63,37780.0,36.604,36.7113,36.5748,36.6918,37780.0
2023-03-15 11:00:00,37.64,37.72,37.6,37.71,24264.0,36.7015,36.7795,36.6625,36.7698,24264.0
2023-03-15 11:05:00,37.7,37.82,37.69,37.76,18990.0,36.76,36.877,36.7503,36.8185,18990.0
2023-03-15 11:10:00,37.76,37.82,37.74,37.82,13064.0,36.8185,36.877,36.799,36.877,13064.0
2023-03-15 11:15:00,37.82,37.85,37.79,37.85,19026.0,36.877,36.9063,36.8478,36.9063,19026.0
2023-03-15 11:20:00,37.85,37.85,37.73,37.75,17728.0,36.9063,36.9063,36.7893,36.8088,17728.0
2023-03-15 11:25:00,37.76,37.78,37.73,37.75,17000.0,36.8185,36.838,36.7893,36.8088,17000.0
2023-03-15 11:30:00,37.74,37.77,37.68,37.7,21436.0,36.799,36.8283,36.7405,36.76,21436.0
2023-03-15 11:35:00,37.69,37.69,37.63,37.63,10414.0,36.7503,36.7503,36.6918,36.6918,10414.0
2023-03-15 11:40:00,37.63,37.73,37.63,37.71,17696.0,36.6918,36.7893,36.6918,36.7698,17696.0
2023-03-15 11:45:00,37.71,37.79,37.7,37.73,23616.0,36.7698,36.8478,36.76,36.7893,23616.0
2023-03-15 11:50:00,37.73,37.73,37.62,37.63,23936.0,36.7893,36.7893,36.682,36.6918,23936.0
2023-03-15 11:55:00,37.63,37.66,37.61,37.63,15498.0,36.6918,36.721,36.6723,36.6918,15498.0
2023-03-15 12:00:00,37.65,37.67,37.62,37.63,18466.0,36.7113,36.7308,36.682,36.6918,18466.0
2023-03-15 12:05:00,37.6,37.6,37.52,37.52,14276.0,36.6625,36.6625,36.5845,36.5845,14276.0
2023-03-15 12:10:00,37.51,37.53,37.49,37.53,13716.0,36.5748,36.5943,36.5553,36.5943,13716.0
2023-03-15 12:15:00,37.52,37.54,37.47,37.49,31218.0,36.5845,36.604,36.5358,36.5553,31218.0
2023-03-15 12:20:00,37.48,37.49,37.42,37.42,27224.0,36.5455,36.5553,36.487,36.487,27224.0
2023-03-15 12:25:00,37.41,37.49,37.38,37.49,35710.0,36.4773,36.5553,36.448,36.5553,35710.0
2023-03-15 12:30:00,37.49,37.58,37.49,37.51,14400.0,36.5553,36.643,36.5553,36.5748,14400.0
2023-03-15 12:35:00,37.49,37.51,37.45,37.51,20880.0,36.5553,36.5748,36.5163,36.5748,20880.0
2023-03-15 12:40:00,37.51,37.54,37.49,37.54,18362.0,36.5748,36.604,36.5553,36.604,18362.0
2023-03-15 12:45:00,37.54,37.58,37.54,37.58,15640.0,36.604,36.643,36.604,36.643,15640.0
2023-03-15 12:50:00,37.58,37.58,37.47,37.49,13878.0,36.643,36.643,36.5358,36.5553,13878.0
2023-03-15 12:55:00,37.48,37.49,37.43,37.48,20394.0,36.5455,36.5553,36.4968,36.5455,20394.0
2023-03-15 13:00:00,37.46,37.47,37.41,37.44,13156.0,36.526,36.5358,36.4773,36.5065,13156.0
2023-03-15 13:05:00,37.44,37.55,37.44,37.51,11968.0,36.5065,36.6138,36.5065,36.5748,11968.0
2023-03-15 13:10:00,37.51,37.69,37.51,37.67,79240.0,36.5748,36.7503,36.5748,36.7308,79240.0
2023-03-15 13:15:00,37.67,37.7,37.61,37.63,14582.0,36.7308,36.76,36.6723,36.6918,14582.0
2023-03-15 13:20:00,37.65,37.77,37.62,37.71,120168.0,36.7113,36.8283,36.682,36.7698,120168.0
2023-03-15 13:25:00,37.71,37.73,37.65,37.67,10746.0,36.7698,36.7893,36.7113,36.7308,10746.0
2023-03-15 13:30:00,37.66,37.67,37.58,37.67,29488.0,36.721,36.7308,36.643,36.7308,29488.0
2023-03-15 13:35:00,37.68,37.7,37.6,37.63,27748.0,36.7405,36.76,36.6625,36.6918,27748.0
2023-03-15 13:40:00,37.62,37.63,37.57,37.59,24276.0,36.682,36.6918,36.6333,36.6528,24276.0
2023-03-15 13:45:00,37.58,37.62,37.56,37.6,17886.0,36.643,36.682,36.6235,36.6625,17886.0
2023-03-15 13:50:00,37.6,37.67,37.6,37.67,30786.0,36.6625,36.7308,36.6625,36.7308,30786.0
2023-03-15 13:55:00,37.65,37.71,37.63,37.7,31174.0,36.7113,36.7698,36.6918,36.76,31174.0
2023-03-15 14:00:00,37.71,37.71,37.62,37.63,20904.0,36.7698,36.7698,36.682,36.6918,20904.0
2023-03-15 14:05:00,37.62,37.66,37.6,37.63,15406.0,36.682,36.721,36.6625,36.6918,15406.0
2023-03-15 14:10:00,37.63,37.65,37.6,37.64,15618.0,36.6918,36.7113,36.6625,36.7015,15618.0
2023-03-15 14:15:00,37.63,37.71,37.59,37.69,30264.0,36.6918,36.7698,36.6528,36.7503,30264.0
2023-03-15 14:20:00,37.67,37.88,37.67,37.85,16286.0,36.7308,36.9355,36.7308,36.9063,16286.0
2023-03-15 14:25:00,37.85,38.03,37.82,37.96,29112.0,36.9063,37.0818,36.877,37.0135,29112.0
2023-03-15 14:30:00,37.96,38.01,37.88,37.94,28458.0,37.0135,37.0623,36.9355,36.994,28458.0
2023-03-15 14:35:00,37.94,37.96,37.88,37.92,15024.0,36.994,37.0135,36.9355,36.9745,15024.0
2023-03-15 14:40:00,37.9,37.95,37.88,37.9,14504.0,36.955,37.0038,36.9355,36.955,14504.0
2023-03-15 14:45:00,37.88,37.91,37.83,37.83,11556.0,36.9355,36.9648,36.8868,36.8868,11556.0
2023-03-15 14:50:00,37.83,37.92,37.79,37.92,14034.0,36.8868,36.9745,36.8478,36.9745,14034.0
2023-03-15 14:55:00,37.9,37.94,37.88,37.92,17418.0,36.955,36.994,36.9355,36.9745,17418.0
2023-03-15 15:00:00,37.92,37.98,37.88,37.88,15186.0,36.9745,37.033,36.9355,36.9355,15186.0
2023-03-15 15:05:00,37.88,37.98,37.85,37.85,17832.0,36.9355,37.033,36.9063,36.9063,17832.0
2023-03-15 15:10:00,37.83,37.94,37.82,37.89,19570.0,36.8868,36.994,36.877,36.9453,19570.0
2023-03-15 15:15:00,37.92,37.99,37.92,37.95,23388.0,36.9745,37.0428,36.9745,37.0038,23388.0
2023-03-15 15:20:00,37.95,38.02,37.92,37.97,41800.0,37.0038,37.0721,36.9745,37.0233,41800.0
2023-03-15 15:25:00,37.98,38.02,37.93,37.97,35066.0,37.033,37.0721,36.9843,37.0233,35066.0
2023-03-15 15:30:00,37.96,38.01,37.92,37.94,57420.0,37.0135,37.0623,36.9745,36.994,57420.0
2023-03-15 15:35:00,37.94,37.94,37.83,37.85,37224.0,36.994,36.994,36.8868,36.9063,37224.0
2023-03-15 15:40:00,37.85,37.87,37.73,37.84,50388.0,36.9063,36.9258,36.7893,36.8965,50388.0
2023-03-15 15:45:00,37.83,37.84,37.78,37.82,59130.0,36.8868,36.8965,36.838,36.877,59130.0
2023-03-15 15:50:00,37.79,37.82,37.75,37.79,145020.0,36.8478,36.877,36.8088,36.8478,145020.0
2023-03-15 15:55:00,37.8,38.02,37.8,38.02,360424.0,36.8575,37.0721,36.8575,37.0721,360424.0
2023-03-16 09:30:00,38.01,38.01,37.76,37.96,108892.0,37.0623,37.0623,36.8185,37.0135,108892.0
2023-03-16 09:35:00,37.99,38.0,37.85,37.97,15602.0,37.0428,37.0525,36.9063,37.0233,15602.0
2023-03-16 09:40:00,37.97,38.05,37.95,37.97,28962.0,37.0233,37.1013,37.0038,37.0233,28962.0
2023-03-16 09:45:00,37.98,38.01,37.92,37.98,18988.0,37.033,37.0623,36.9745,37.033,18988.0
2023-03-16 09:50:00,37.96,38.03,37.92,38.0,31958.0,37.0135,37.0818,36.9745,37.0525,31958.0
2023-03-16 09:55:00,38.0,38.16,37.99,38.13,18892.0,37.0525,37.2086,37.0428,37.1793,18892.0
2023-03-16 10:00:00,38.13,38.2,38.13,38.16,29910.0,37.1793,37.2476,37.1793,37.2086,29910.0
2023-03-16 10:05:00,38.15,38.16,37.99,38.02,40494.0,37.1988,37.2086,37.0428,37.0721,40494.0
2023-03-16 10:10:00,38.02,38.05,38.0,38.03,17162.0,37.0721,37.1013,37.0525,37.0818,17162.0
2023-03-16 10:15:00,38.04,38.04,37.94,37.99,41722.0,37.0916,37.0916,36.994,37.0428,41722.0
2023-03-16 10:20:00,37.98,38.08,37.94,38.08,23672.0,37.033,37.1306,36.994,37.1306,23672.0
2023-03-16 10:25:00,38.08,38.14,38.08,38.14,20232.0,37.1306,37.1891,37.1306,37.1891,20232.0
2023-03-16 10:30:00,38.14,38.19,38.13,38.14,21370.0,37.1891,37.2378,37.1793,37.1891,21370.0
2023-03-16 10:35:00,38.15,38.23,38.15,38.23,11622.0,37.1988,37.2768,37.1988,37.2768,11622.0
2023-03-16 10:40:00,38.23,38.35,38.22,38.3,48802.0,37.2768,37.3938,37.2671,37.3451,48802.0
2023-03-16 10:45:00,38.32,38.37,38.28,38.34,44924.0,37.3646,37.4133,37.3256,37.3841,44924.0
2023-03-16 10:50:00,38.34,38.52,38.34,38.51,17502.0,37.3841,37.5596,37.3841,37.5498,17502.0
2023-03-16 10:55:00,38.51,38.58,38.49,38.58,25142.0,37.5498,37.6181,37.5303,37.6181,25142.0
2023-03-16 11:00:00,38.58,38.63,38.52,38.52,38562.0,37.6181,37.6668,37.5596,37.5596,38562.0
2023-03-16 11:05:00,38.54,38.65,38.5,38.6,23160.0,37.5791,37.6863,37.5401,37.6376,23160.0
2023-03-16 11:10:00,38.6,38.63,38.52,38.53,29142.0,37.6376,37.6668,37.5596,37.5693,29142.0
2023-03-16 11:15:00,38.52,38.54,38.48,38.52,21860.0,37.5596,37.5791,37.5206,37.5596,21860.0
2023-03-16 11:20:00,38.53,38.56,38.45,38.51,33882.0,37.5693,37.5986,37.4913,37.5498,33882.0
2023-03-16 11:25:00,38.51,38.61,38.51,38.55,55218.0,37.5498,37.6473,37.5498,37.5888,55218.0
2023-03-16 11:30:00,38.56,38.57,38.47,38.47,25448.0,37.5986,37.6083,37.5108,37.5108,25448.0
2023-03-16 11:35:00,38.48,38.52,38.48,38.51,16206.0,37.5206,37.5596,37.5206,37.5498,16206.0
2023-03-16 11:40:00,38.49,38.62,38.49,38.61,16150.0,37.5303,37.6571,37.5303,37.6473,16150.0
2023-03-16 11:45:00,38.6,38.6,38.54,38.57,39704.0,37.6376,37.6376,37.5791,37.6083,39704.0
2023-03-16 11:50:00,38.57,38.67,38.56,38.67,12330.0,37.6083,37.7058,37.5986,37.7058,12330.0
2023-03-16 11:55:00,38.66,38.71,38.63,38.63,19986.0,37.6961,37.7448,37.6668,37.6668,19986.0
2023-03-16 12:00:00,38.65,38.66,38.58,38.6,9720.0,37.6863,37.6961,37.6181,37.6376,9720.0
2023-03-16 12:05:00,38.59,38.63,38.55,38.56,11968.0,37.6278,37.6668,37.5888,37.5986,11968.0
2023-03-16 12:10:00,38.55,38.57,38.49,38.56,9314.0,37.5888,37.6083,37.5303,37.5986,9314.0
2023-03-16 12:15:00,38.56,38.6,38.56,38.59,11602.0,37.5986,37.6376,37.5986,37.6278,11602.0
2023-03-16 12:20:00,38.59,38.61,38.57,38.59,7942.0,37.6278,37.6473,37.6083,37.6278,7942.0
2023-03-16 12:25:00,38.59,38.62,38.59,38.6,12846.0,37.6278,37.6571,37.6278,37.6376,12846.0
2023-03-16 12:30:00,38.6,38.6,38.55,38.56,5964.0,37.6376,37.6376,37.5888,37.5986,5964.0
2023-03-16 12:35:00,38.55,38.57,38.52,38.57,9968.0,37.5888,37.6083,37.5596,37.6083,9968.0
2023-03-16 12:40:00,38.57,38.59,38.56,38.58,9148.0,37.6083,37.6278,37.5986,37.6181,9148.0
2023-03-16 12:45:00,38.55,38.59,38.53,38.59,14266.0,37.5888,37.6278,37.5693,37.6278,14266.0
2023-03-16 12:50:00,38.59,38.73,38.59,38.65,40482.0,37.6278,37.7643,37.6278,37.6863,40482.0
2023-03-16 12:55:00,38.65,38.72,38.65,38.71,10318.0,37.6863,37.7546,37.6863,37.7448,10318.0
2023-03-16 13:00:00,38.71,38.79,38.69,38.79,18308.0,37.7448,37.8229,37.7253,37.8229,18308.0
2023-03-16 13:05:00,38.78,38.81,38.75,38.76,14738.0,37.8131,37.8424,37.7838,37.7936,14738.0
2023-03-16 13:10:00,38.74,38.79,38.74,38.77,6268.0,37.7741,37.8229,37.7741,37.8034,6268.0
2023-03-16 13:15:00,38.77,38.77,38.67,38.69,15834.0,37.8034,37.8034,37.7058,37.7253,15834.0
2023-03-16 13:20:00,38.69,38.71,38.67,38.7,10656.0,37.7253,37.7448,37.7058,37.7351,10656.0
2023-03-16 13:25:00,38.7,38.73,38.68,38.72,6374.0,37.7351,37.7643,37.7156,37.7546,6374.0
2023-03-16 13:30:00,38.7,38.71,38.65,38.67,14108.0,37.7351,37.7448,37.6863,37.7058,14108.0
2023-03-16 13:35:00,38.67,38.67,38.63,38.66,16844.0,37.7058,37.7058,37.6668,37.6961,16844.0
2023-03-16 13:40:00,38.67,38.7,38.65,38.67,9554.0,37.7058,37.7351,37.6863,37.7058,9554.0
2023-03-16 13:45:00,38.68,38.71,38.66,38.67,9674.0,37.7156,37.7448,37.6961,37.7058,9674.0
2023-03-16 13:50:00,38.67,38.69,38.63,38.66,16906.0,37.7058,37.7253,37.6668,37.6961,16906.0
2023-03-16 13:55:00,38.65,38.69,38.65,38.67,14572.0,37.6863,37.7253,37.6863,37.7058,14572.0
2023-03-16 14:00:00,38.67,38.67,38.62,38.66,16682.0,37.7058,37.7058,37.6571,37.6961,16682.0
2023-03-16 14:05:00,38.65,38.68,38.61,38.67,13634.0,37.6863,37.7156,37.6473,37.7058,13634.0
2023-03-16 14:10:00,38.69,38.69,38.66,38.66,6086.0,37.7253,37.7253,37.6961,37.6961,6086.0
2023-03-16 14:15:00,38.66,38.69,38.64,38.66,11828.0,37.6961,37.7253,37.6766,37.6961,11828.0
2023-03-16 14:20:00,38.67,38.7,38.67,38.67,24870.0,37.7058,37.7351,37.7058,37.7058,24870.0
2023-03-16 14:25:00,38.67,38.73,38.67,38.73,15284.0,37.7058,37.7643,37.7058,37.7643,15284.0
2023-03-16 14:30:00,38.73,38.74,38.66,38.69,15142.0,37.7643,37.7741,37.6961,37.7253,15142.0
2023-03-16 14:35:00,38.69,38.79,38.69,38.78,12218.0,37.7253,37.8229,37.7253,37.8131,12218.0
2023-03-16 14:40:00,38.79,38.84,38.77,38.83,19342.0,37.8229,37.8716,37.8034,37.8619,19342.0
2023-03-16 14:45:00,38.82,38.82,38.79,38.81,14350.0,37.8521,37.8521,37.8229,37.8424,14350.0
2023-03-16 14:50:00,38.82,38.82,38.77,38.79,14370.0,37.8521,37.8521,37.8034,37.8229,14370.0
2023-03-16 14:55:00,38.79,38.84,38.79,38.81,43512.0,37.8229,37.8716,37.8229,37.8424,43512.0
2023-03-16 15:00:00,38.81,38.82,38.77,38.8,28994.0,37.8424,37.8521,37.8034,37.8326,28994.0
2023-03-16 15:05:00,38.8,38.85,38.8,38.82,41960.0,37.8326,37.8814,37.8326,37.8521,41960.0
2023-03-16 15:10:00,38.83,38.87,38.8,38.81,50316.0,37.8619,37.9009,37.8326,37.8424,50316.0
2023-03-16 15:15:00,38.81,38.85,38.79,38.83,16918.0,37.8424,37.8814,37.8229,37.8619,16918.0
2023-03-16 15:20:00,38.83,38.91,38.82,38.9,26424.0,37.8619,37.9399,37.8521,37.9301,26424.0
2023-03-16 15:25:00,38.89,38.91,38.87,38.9,26830.0,37.9204,37.9399,37.9009,37.9301,26830.0
2023-03-16 15:30:00,38.9,38.9,38.83,38.85,42542.0,37.9301,37.9301,37.8619,37.8814,42542.0
2023-03-16 15:35:00,38.85,38.85,38.79,38.85,40086.0,37.8814,37.8814,37.8229,37.8814,40086.0
2023-03-16 15:40:00,38.85,38.91,38.84,38.9,51962.0,37.8814,37.9399,37.8716,37.9301,51962.0
2023-03-16 15:45:00,38.9,38.9,38.81,38.87,72806.0,37.9301,37.9301,37.8424,37.9009,72806.0
2023-03-16 15:50:00,38.88,38.9,38.81,38.84,130516.0,37.9106,37.9301,37.8424,37.8716,130516.0
2023-03-16 15:55:00,38.84,38.91,38.8,38.86,303840.0,37.8716,37.9399,37.8326,37.8911,303840.0
2023-03-17 09:30:00,38.91,38.97,38.65,38.8,887812.0,37.9399,37.9984,37.6863,37.8326,887812.0
2023-03-17 09:35:00,38.81,38.88,38.73,38.88,34868.0,37.8424,37.9106,37.7643,37.9106,34868.0
2023-03-17 09:40:00,38.87,38.93,38.85,38.92,18826.0,37.9009,37.9594,37.8814,37.9496,18826.0
2023-03-17 09:45:00,38.9,38.9,38.79,38.79,41132.0,37.9301,37.9301,37.8229,37.8229,41132.0
2023-03-17 09:50:00,38.81,38.85,38.76,38.79,40700.0,37.8424,37.8814,37.7936,37.8229,40700.0
2023-03-17 09:55:00,38.77,38.8,38.62,38.65,23986.0,37.8034,37.8326,37.6571,37.6863,23986.0
2023-03-17 10:00:00,38.66,38.89,38.66,38.89,62022.0,37.6961,37.9204,37.6961,37.9204,62022.0
2023-03-17 10:05:00,38.88,38.88,38.72,38.74,21774.0,37.9106,37.9106,37.7546,37.7741,21774.0
2023-03-17 10:10:00,38.74,38.74,38.58,38.6,38516.0,37.7741,37.7741,37.6181,37.6376,38516.0
2023-03-17 10:15:00,38.6,38.67,38.51,38.51,47904.0,37.6376,37.7058,37.5498,37.5498,47904.0
2023-03-17 10:20:00,38.52,38.54,38.48,38.5,23872.0,37.5596,37.5791,37.5206,37.5401,23872.0
2023-03-17 10:25:00,38.49,38.51,38.38,38.5,36716.0,37.5303,37.5498,37.4231,37.5401,36716.0
2023-03-17 10:30:00,38.5,38.52,38.3,38.31,47384.0,37.5401,37.5596,37.3451,37.3548,47384.0
2023-03-17 10:35:00,38.31,38.39,38.29,38.38,31514.0,37.3548,37.4328,37.3353,37.4231,31514.0
2023-03-17 10:40:00,38.37,38.41,38.33,38.33,21366.0,37.4133,37.4523,37.3743,37.3743,21366.0
2023-03-17 10:45:00,38.33,38.42,38.3,38.42,33008.0,37.3743,37.4621,37.3451,37.4621,33008.0
2023-03-17 10:50:00,38.45,38.46,38.35,38.38,27416.0,37.4913,37.5011,37.3938,37.4231,27416.0
2023-03-17 10:55:00,38.38,38.45,38.37,38.41,20630.0,37.4231,37.4913,37.4133,37.4523,20630.0
2023-03-17 11:00:00,38.4,38.4,38.27,38.33,22064.0,37.4426,37.4426,37.3158,37.3743,22064.0
2023-03-17 11:05:00,38.33,38.46,38.3,38.42,20990.0,37.3743,37.5011,37.3451,37.4621,20990.0
2023-03-17 11:10:00,38.42,38.49,38.41,38.43,14710.0,37.4621,37.5303,37.4523,37.4718,14710.0
2023-03-17 11:15:00,38.44,38.48,38.4,38.46,29192.0,37.4816,37.5206,37.4426,37.5011,29192.0
2023-03-17 11:20:00,38.46,38.47,38.3,38.31,38562.0,37.5011,37.5108,37.3451,37.3548,38562.0
2023-03-17 11:25:00,38.31,38.34,38.24,38.34,50890.0,37.3548,37.3841,37.2866,37.3841,50890.0
2023-03-17 11:30:00,38.33,38.43,38.31,38.4,19736.0,37.3743,37.4718,37.3548,37.4426,19736.0
2023-03-17 11:35:00,38.4,38.42,38.31,38.32,17620.0,37.4426,37.4621,37.3548,37.3646,17620.0
2023-03-17 11:40:00,38.32,38.33,38.21,38.26,34120.0,37.3646,37.3743,37.2573,37.3061,34120.0
2023-03-17 11:45:00,38.26,38.34,38.26,38.32,20224.0,37.3061,37.3841,37.3061,37.3646,20224.0
2023-03-17 11:50:00,38.32,38.34,38.21,38.21,20720.0,37.3646,37.3841,37.2573,37.2573,20720.0
2023-03-17 11:55:00,38.21,38.29,38.2,38.28,32894.0,37.2573,37.3353,37.2476,37.3256,32894.0
2023-03-17 12:00:00,38.3,38.37,38.29,38.37,17814.0,37.3451,37.4133,37.3353,37.4133,17814.0
2023-03-17 12:05:00,38.34,38.4,38.31,38.39,18828.0,37.3841,37.4426,37.3548,37.4328,18828.0
2023-03-17 12:10:00,38.37,38.41,38.35,38.37,16188.0,37.4133,37.4523,37.3938,37.4133,16188.0
2023-03-17 12:15:00,38.36,38.45,38.35,38.38,21216.0,37.4036,37.4913,37.3938,37.4231,21216.0
2023-03-17 12:20:00,38.41,38.42,38.34,38.35,19074.0,37.4523,37.4621,37.3841,37.3938,19074.0
2023-03-17 12:25:00,38.35,38.4,38.33,38.38,16054.0,37.3938,37.4426,37.3743,37.4231,16054.0
2023-03-17 12:30:00,38.39,38.49,38.38,38.38,34720.0,37.4328,37.5303,37.4231,37.4231,34720.0
2023-03-17 12:35:00,38.38,38.4,38.34,38.36,18730.0,37.4231,37.4426,37.3841,37.4036,18730.0
2023-03-17 12:40:00,38.37,38.42,38.35,38.41,9932.0,37.4133,37.4621,37.3938,37.4523,9932.0
2023-03-17 12:45:00,38.39,38.4,38.35,38.39,9144.0,37.4328,37.4426,37.3938,37.4328,9144.0
2023-03-17 12:50:00,38.38,38.41,38.37,38.37,6470.0,37.4231,37.4523,37.4133,37.4133,6470.0
2023-03-17 12:55:00,38.34,38.42,38.34,38.38,11364.0,37.3841,37.4621,37.3841,37.4231,11364.0
2023-03-17 13:00:00,38.39,38.41,38.37,38.38,8550.0,37.4328,37.4523,37.4133,37.4231,8550.0
2023-03-17 13:05:00,38.38,38.45,38.38,38.44,15480.0,37.4231,37.4913,37.4231,37.4816,15480.0
2023-03-17 13:10:00,38.44,38.48,38.43,38.48,12564.0,37.4816,37.5206,37.4718,37.5206,12564.0
2023-03-17 13:15:00,38.47,38.49,38.42,38.48,29060.0,37.5108,37.5303,37.4621,37.5206,29060.0
2023-03-17 13:20:00,38.47,38.55,38.44,38.46,17456.0,37.5108,37.5888,37.4816,37.5011,17456.0
2023-03-17 13:25:00,38.46,38.48,38.43,38.47,13184.0,37.5011,37.5206,37.4718,37.5108,13184.0
2023-03-17 13:30:00,38.47,38.47,38.37,38.38,36494.0,37.5108,37.5108,37.4133,37.4231,36494.0
2023-03-17 13:35:00,38.38,38.38,38.33,38.38,17476.0,37.4231,37.4231,37.3743,37.4231,17476.0
2023-03-17 13:40:00,38.38,38.38,38.29,38.35,43776.0,37.4231,37.4231,37.3353,37.3938,43776.0
2023-03-17 13:45:00,38.35,38.42,38.34,38.4,24614.0,37.3938,37.4621,37.3841,37.4426,24614.0
2023-03-17 13:50:00,38.41,38.41,38.34,38.35,15766.0,37.4523,37.4523,37.3841,37.3938,15766.0
2023-03-17 13:55:00,38.37,38.37,38.31,38.36,23534.0,37.4133,37.4133,37.3548,37.4036,23534.0
2023-03-17 14:00:00,38.37,38.42,38.34,38.35,43182.0,37.4133,37.4621,37.3841,37.3938,43182.0
2023-03-17 14:05:00,38.35,38.37,38.27,38.3,38482.0,37.3938,37.4133,37.3158,37.3451,38482.0
2023-03-17 14:10:00,38.3,38.3,38.25,38.27,55498.0,37.3451,37.3451,37.2963,37.3158,55498.0
2023-03-17 14:15:00,38.26,38.31,38.23,38.29,38866.0,37.3061,37.3548,37.2768,37.3353,38866.0
2023-03-17 14:20:00,38.29,38.31,38.21,38.21,32034.0,37.3353,37.3548,37.2573,37.2573,32034.0
2023-03-17 14:25:00,38.2,38.2,38.16,38.19,50102.0,37.2476,37.2476,37.2086,37.2378,50102.0
2023-03-17 14:30:00,38.18,38.26,38.18,38.24,13162.0,37.2281,37.3061,37.2281,37.2866,13162.0
2023-03-17 14:35:00,38.24,38.24,38.18,38.2,12898.0,37.2866,37.2866,37.2281,37.2476,12898.0
2023-03-17 14:40:00,38.2,38.2,38.17,38.18,10746.0,37.2476,37.2476,37.2183,37.2281,10746.0
2023-03-17 14:45:00,38.17,38.21,38.16,38.19,16562.0,37.2183,37.2573,37.2086,37.2378,16562.0
2023-03-17 14:50:00,38.2,38.29,38.15,38.27,19142.0,37.2476,37.3353,37.1988,37.3158,19142.0
2023-03-17 14:55:00,38.27,38.32,38.26,38.28,22226.0,37.3158,37.3646,37.3061,37.3256,22226.0
2023-03-17 15:00:00,38.28,38.31,38.23,38.26,23070.0,37.3256,37.3548,37.2768,37.3061,23070.0
2023-03-17 15:05:00,38.27,38.29,38.24,38.27,24500.0,37.3158,37.3353,37.2866,37.3158,24500.0
2023-03-17 15:10:00,38.27,38.37,38.27,38.35,89204.0,37.3158,37.4133,37.3158,37.3938,89204.0
2023-03-17 15:15:00,38.35,38.42,38.29,38.38,75642.0,37.3938,37.4621,37.3353,37.4231,75642.0
2023-03-17 15:20:00,38.37,38.4,38.33,38.4,31304.0,37.4133,37.4426,37.3743,37.4426,31304.0
2023-03-17 15:25:00,38.39,38.4,38.35,38.35,49312.0,37.4328,37.4426,37.3938,37.3938,49312.0
2023-03-17 15:30:00,38.35,38.35,38.26,38.32,39336.0,37.3938,37.3938,37.3061,37.3646,39336.0
2023-03-17 15:35:00,38.32,38.32,38.26,38.29,50892.0,37.3646,37.3646,37.3061,37.3353,50892.0
2023-03-17 15:40:00,38.29,38.3,38.25,38.3,41222.0,37.3353,37.3451,37.2963,37.3451,41222.0
2023-03-17 15:45:00,38.29,38.3,38.24,38.27,80372.0,37.3353,37.3451,37.2866,37.3158,80372.0
2023-03-17 15:50:00,38.28,38.48,38.27,38.46,191444.0,37.3256,37.5206,37.3158,37.5011,191444.0
2023-03-17 15:55:00,38.45,38.5,38.32,38.4,357600.0,37.4913,37.5401,37.3646,37.4426,357600.0
2023-03-20 09:30:00,38.38,38.84,38.31,38.7,105410.0,37.5243,37.974,37.4558,37.8371,105410.0
2023-03-20 09:35:00,38.68,38.72,38.56,38.65,76532.0,37.8176,37.8567,37.7002,37.7882,76532.0
2023-03-20 09:40:00,38.66,38.74,38.56,38.61,39450.0,37.798,37.8762,37.7002,37.7491,39450.0
2023-03-20 09:45:00,38.63,38.71,38.61,38.69,35914.0,37.7687,37.8469,37.7491,37.8273,35914.0
2023-03-20 09:50:00,38.69,38.77,38.68,38.73,22792.0,37.8273,37.9056,37.8176,37.8665,22792.0
2023-03-20 09:55:00,38.72,38.77,38.7,38.72,30796.0,37.8567,37.9056,37.8371,37.8567,30796.0
2023-03-20 10:00:00,38.71,38.77,38.71,38.73,37016.0,37.8469,37.9056,37.8469,37.8665,37016.0
2023-03-20 10:05:00,38.73,38.77,38.61,38.61,47506.0,37.8665,37.9056,37.7491,37.7491,47506.0
2023-03-20 10:10:00,38.59,38.63,38.57,38.59,32442.0,37.7296,37.7687,37.71,37.7296,32442.0
2023-03-20 10:15:00,38.59,38.63,38.51,38.51,31018.0,37.7296,37.7687,37.6514,37.6514,31018.0
2023-03-20 10:20:00,38.51,38.65,38.51,38.65,19080.0,37.6514,37.7882,37.6514,37.7882,19080.0
2023-03-20 10:25:00,38.64,38.7,38.61,38.7,18286.0,37.7785,37.8371,37.7491,37.8371,18286.0
2023-03-20 10:30:00,38.7,38.72,38.63,38.69,20084.0,37.8371,37.8567,37.7687,37.8273,20084.0
2023-03-20 10:35:00,38.7,38.7,38.6,38.62,29608.0,37.8371,37.8371,37.7394,37.7589,29608.0
2023-03-20 10:40:00,38.61,38.7,38.6,38.63,49348.0,37.7491,37.8371,37.7394,37.7687,49348.0
2023-03-20 10:45:00,38.63,38.76,38.62,38.73,32232.0,37.7687,37.8958,37.7589,37.8665,32232.0
2023-03-20 10:50:00,38.74,38.77,38.71,38.76,21646.0,37.8762,37.9056,37.8469,37.8958,21646.0
2023-03-20 10:55:00,38.75,38.83,38.75,38.82,26548.0,37.886,37.9642,37.886,37.9544,26548.0
2023-03-20 11:00:00,38.82,38.88,38.81,38.82,33212.0,37.9544,38.0131,37.9447,37.9544,33212.0
2023-03-20 11:05:00,38.82,38.85,38.81,38.82,54918.0,37.9544,37.9838,37.9447,37.9544,54918.0
2023-03-20 11:10:00,38.81,38.82,38.76,38.81,24758.0,37.9447,37.9544,37.8958,37.9447,24758.0
2023-03-20 11:15:00,38.8,38.8,38.74,38.76,12550.0,37.9349,37.9349,37.8762,37.8958,12550.0
2023-03-20 11:20:00,38.76,38.8,38.74,38.77,12952.0,37.8958,37.9349,37.8762,37.9056,12952.0
2023-03-20 11:25:00,38.77,38.88,38.77,38.88,35750.0,37.9056,38.0131,37.9056,38.0131,35750.0
2023-03-20 11:30:00,38.9,38.91,38.82,38.82,18518.0,38.0327,38.0424,37.9544,37.9544,18518.0
2023-03-20 11:35:00,38.82,38.85,38.8,38.85,11202.0,37.9544,37.9838,37.9349,37.9838,11202.0
2023-03-20 11:40:00,38.85,38.88,38.8,38.8,36690.0,37.9838,38.0131,37.9349,37.9349,36690.0
2023-03-20 11:45:00,38.8,38.82,38.77,38.8,11804.0,37.9349,37.9544,37.9056,37.9349,11804.0
2023-03-20 11:50:00,38.79,38.83,38.75,38.76,20102.0,37.9251,37.9642,37.886,37.8958,20102.0
2023-03-20 11:55:00,38.77,38.78,38.72,38.72,17896.0,37.9056,37.9153,37.8567,37.8567,17896.0
2023-03-20 12:00:00,38.72,38.76,38.72,38.73,27942.0,37.8567,37.8958,37.8567,37.8665,27942.0
2023-03-20 12:05:00,38.73,38.76,38.69,38.69,28812.0,37.8665,37.8958,37.8273,37.8273,28812.0
2023-03-20 12:10:00,38.68,38.68,38.6,38.65,14644.0,37.8176,37.8176,37.7394,37.7882,14644.0
2023-03-20 12:15:00,38.66,38.68,38.6,38.62,60452.0,37.798,37.8176,37.7394,37.7589,60452.0
2023-03-20 12:20:00,38.63,38.7,38.63,38.68,12920.0,37.7687,37.8371,37.7687,37.8176,12920.0
2023-03-20 12:25:00,38.67,38.73,38.66,38.72,32686.0,37.8078,37.8665,37.798,37.8567,32686.0
2023-03-20 12:30:00,38.71,38.74,38.71,38.74,15670.0,37.8469,37.8762,37.8469,37.8762,15670.0
2023-03-20 12:35:00,38.73,38.73,38.7,38.7,14866.0,37.8665,37.8665,37.8371,37.8371,14866.0
2023-03-20 12:40:00,38.7,38.72,38.66,38.7,16372.0,37.8371,37.8567,37.798,37.8371,16372.0
2023-03-20 12:45:00,38.69,38.73,38.68,38.72,8120.0,37.8273,37.8665,37.8176,37.8567,8120.0
2023-03-20 12:50:00,38.72,38.77,38.72,38.77,11930.0,37.8567,37.9056,37.8567,37.9056,11930.0
2023-03-20 12:55:00,38.77,38.82,38.77,38.79,14928.0,37.9056,37.9544,37.9056,37.9251,14928.0
2023-03-20 13:00:00,38.8,38.84,38.79,38.84,8986.0,37.9349,37.974,37.9251,37.974,8986.0
2023-03-20 13:05:00,38.84,38.89,38.84,38.87,17132.0,37.974,38.0229,37.974,38.0033,17132.0
2023-03-20 13:10:00,38.87,38.89,38.86,38.88,9686.0,38.0033,38.0229,37.9936,38.0131,9686.0
2023-03-20 13:15:00,38.88,38.92,38.88,38.9,12082.0,38.0131,38.0522,38.0131,38.0327,12082.0
2023-03-20 13:20:00,38.91,38.93,38.89,38.93,10412.0,38.0424,38.062,38.0229,38.062,10412.0
2023-03-20 13:25:00,38.93,38.94,38.91,38.92,16500.0,38.062,38.0718,38.0424,38.0522,16500.0
2023-03-20 13:30:00,38.92,38.97,38.92,38.93,28496.0,38.0522,38.1011,38.0522,38.062,28496.0
2023-03-20 13:35:00,38.92,38.93,38.88,38.91,26474.0,38.0522,38.062,38.0131,38.0424,26474.0
2023-03-20 13:40:00,38.91,38.93,38.88,38.91,26104.0,38.0424,38.062,38.0131,38.0424,26104.0
2023-03-20 13:45:00,38.89,38.89,38.86,38.88,20846.0,38.0229,38.0229,37.9936,38.0131,20846.0
2023-03-20 13:50:00,38.88,38.88,38.83,38.85,11904.0,38.0131,38.0131,37.9642,37.9838,11904.0
2023-03-20 13:55:00,38.84,38.87,38.83,38.86,12744.0,37.974,38.0033,37.9642,37.9936,12744.0
2023-03-20 14:00:00,38.85,38.87,38.79,38.8,10938.0,37.9838,38.0033,37.9251,37.9349,10938.0
2023-03-20 14:05:00,38.79,38.82,38.77,38.78,8544.0,37.9251,37.9544,37.9056,37.9153,8544.0
2023-03-20 14:10:00,38.77,38.81,38.77,38.8,21204.0,37.9056,37.9447,37.9056,37.9349,21204.0
2023-03-20 14:15:00,38.8,38.81,38.77,38.8,14390.0,37.9349,37.9447,37.9056,37.9349,14390.0
2023-03-20 14:20:00,38.79,38.83,38.79,38.8,17102.0,37.9251,37.9642,37.9251,37.9349,17102.0
2023-03-20 14:25:00,38.8,38.84,38.79,38.79,18416.0,37.9349,37.974,37.9251,37.9251,18416.0
2023-03-20 14:30:00,38.77,38.79,38.71,38.73,36898.0,37.9056,37.9251,37.8469,37.8665,36898.0
2023-03-20 14:35:00,38.72,38.72,38.65,38.65,17276.0,37.8567,37.8567,37.7882,37.7882,17276.0
2023-03-20 14:40:00,38.65,38.68,38.63,38.65,20726.0,37.7882,37.8176,37.7687,37.7882,20726.0
2023-03-20 14:45:00,38.66,38.7,38.65,38.68,16554.0,37.798,37.8371,37.7882,37.8176,16554.0
2023-03-20 14:50:00,38.69,38.74,38.67,38.67,13470.0,37.8273,37.8762,37.8078,37.8078,13470.0
2023-03-20 14:55:00,38.68,38.69,38.65,38.67,12870.0,37.8176,37.8273,37.7882,37.8078,12870.0
2023-03-20 15:00:00,38.66,38.7,38.65,38.67,17554.0,37.798,37.8371,37.7882,37.8078,17554.0
2023-03-20 15:05:00,38.68,38.71,38.65,38.66,26258.0,37.8176,37.8469,37.7882,37.798,26258.0
2023-03-20 15:10:00,38.66,38.69,38.64,38.68,21202.0,37.798,37.8273,37.7785,37.8176,21202.0
2023-03-20 15:15:00,38.68,38.7,38.65,38.69,22198.0,37.8176,37.8371,37.7882,37.8273,22198.0
2023-03-20 15:20:00,38.69,38.7,38.63,38.69,23622.0,37.8273,37.8371,37.7687,37.8273,23622.0
2023-03-20 15:25:00,38.69,38.73,38.68,38.71,21620.0,37.8273,37.8665,37.8176,37.8469,21620.0
2023-03-20 15:30:00,38.71,38.77,38.7,38.75,25966.0,37.8469,37.9056,37.8371,37.886,25966.0
2023-03-20 15:35:00,38.76,38.78,38.74,38.78,26110.0,37.8958,37.9153,37.8762,37.9153,26110.0
2023-03-20 15:40:00,38.77,38.8,38.74,38.74,37634.0,37.9056,37.9349,37.8762,37.8762,37634.0
2023-03-20 15:45:00,38.74,38.77,38.73,38.77,58704.0,37.8762,37.9056,37.8665,37.9056,58704.0
2023-03-20 15:50:00,38.77,38.83,38.76,38.81,83792.0,37.9056,37.9642,37.8958,37.9447,83792.0
2023-03-20 15:55:00,38.81,38.85,38.79,38.84,207896.0,37.9447,37.9838,37.9251,37.974,207896.0
2023-03-21 09:30:00,39.24,39.36,39.13,39.27,74198.0,38.3651,38.4824,38.2575,38.3944,74198.0
2023-03-21 09:35:00,39.27,39.38,39.19,39.37,25802.0,38.3944,38.502,38.3162,38.4922,25802.0
2023-03-21 09:40:00,39.35,39.35,39.16,39.19,24710.0,38.4726,38.4726,38.2869,38.3162,24710.0
2023-03-21 09:45:00,39.18,39.35,39.18,39.32,25622.0,38.3064,38.4726,38.3064,38.4433,25622.0
2023-03-21 09:50:00,39.33,39.34,39.27,39.3,15104.0,38.4531,38.4629,38.3944,38.4237,15104.0
2023-03-21 09:55:00,39.32,39.38,39.31,39.38,17712.0,38.4433,38.502,38.4335,38.502,17712.0
2023-03-21 10:00:00,39.38,39.4,39.3,39.35,41076.0,38.502,38.5215,38.4237,38.4726,41076.0
2023-03-21 10:05:00,39.36,39.37,39.2,39.23,35278.0,38.4824,38.4922,38.326,38.3553,35278.0
2023-03-21 10:10:00,39.24,39.31,39.21,39.22,16438.0,38.3651,38.4335,38.3358,38.3455,16438.0
2023-03-21 10:15:00,39.21,39.21,39.14,39.17,10880.0,38.3358,38.3358,38.2673,38.2966,10880.0
2023-03-21 10:20:00,39.17,39.19,39.1,39.14,15650.0,38.2966,38.3162,38.2282,38.2673,15650.0
2023-03-21 10:25:00,39.14,39.18,39.13,39.15,10698.0,38.2673,38.3064,38.2575,38.2771,10698.0
2023-03-21 10:30:00,39.12,39.13,39.1,39.1,11306.0,38.2478,38.2575,38.2282,38.2282,11306.0
2023-03-21 10:35:00,39.1,39.12,39.07,39.11,13034.0,38.2282,38.2478,38.1989,38.238,13034.0
2023-03-21 10:40:00,39.13,39.13,39.08,39.09,12058.0,38.2575,38.2575,38.2086,38.2184,12058.0
2023-03-21 10:45:00,39.1,39.14,39.1,39.12,15034.0,38.2282,38.2673,38.2282,38.2478,15034.0
2023-03-21 10:50:00,39.12,39.12,38.98,38.99,12254.0,38.2478,38.2478,38.1109,38.1207,12254.0
2023-03-21 10:55:00,38.99,39.01,38.97,39.0,22634.0,38.1207,38.1402,38.1011,38.1304,22634.0
2023-03-21 11:00:00,38.99,39.04,38.96,38.98,12998.0,38.1207,38.1695,38.0913,38.1109,12998.0
2023-03-21 11:05:00,38.98,39.04,38.98,39.02,16222.0,38.1109,38.1695,38.1109,38.15,16222.0
2023-03-21 11:10:00,39.03,39.1,39.03,39.09,11768.0,38.1598,38.2282,38.1598,38.2184,11768.0
2023-03-21 11:15:00,39.09,39.1,39.06,39.1,13714.0,38.2184,38.2282,38.1891,38.2282,13714.0
2023-03-21 11:20:00,39.1,39.1,39.05,39.07,12202.0,38.2282,38.2282,38.1793,38.1989,12202.0
2023-03-21 11:25:00,39.08,39.08,39.04,39.06,19432.0,38.2086,38.2086,38.1695,38.1891,19432.0
2023-03-21 11:30:00,39.07,39.1,39.05,39.06,43920.0,38.1989,38.2282,38.1793,38.1891,43920.0
2023-03-21 11:35:00,39.06,39.08,39.02,39.04,30752.0,38.1891,38.2086,38.15,38.1695,30752.0
2023-03-21 11:40:00,39.06,39.07,38.99,39.01,38712.0,38.1891,38.1989,38.1207,38.1402,38712.0
2023-03-21 11:45:00,39.01,39.01,38.95,38.99,32826.0,38.1402,38.1402,38.0815,38.1207,32826.0
2023-03-21 11:50:00,38.99,39.0,38.97,38.99,25106.0,38.1207,38.1304,38.1011,38.1207,25106.0
2023-03-21 11:55:00,39.01,39.01,38.95,38.99,21902.0,38.1402,38.1402,38.0815,38.1207,21902.0
2023-03-21 12:00:00,38.99,39.0,38.96,38.96,26006.0,38.1207,38.1304,38.0913,38.0913,26006.0
2023-03-21 12:05:00,38.96,38.99,38.95,38.98,20882.0,38.0913,38.1207,38.0815,38.1109,20882.0
2023-03-21 12:10:00,38.99,39.02,38.98,39.01,10350.0,38.1207,38.15,38.1109,38.1402,10350.0
2023-03-21 12:15:00,39.02,39.06,39.02,39.04,21376.0,38.15,38.1891,38.15,38.1695,21376.0
2023-03-21 12:20:00,39.05,39.08,39.04,39.07,21356.0,38.1793,38.2086,38.1695,38.1989,21356.0
2023-03-21 12:25:00,39.08,39.14,39.08,39.13,25166.0,38.2086,38.2673,38.2086,38.2575,25166.0
2023-03-21 12:30:00,39.13,39.15,39.07,39.07,63414.0,38.2575,38.2771,38.1989,38.1989,63414.0
2023-03-21 12:35:00,39.07,39.08,39.03,39.03,27312.0,38.1989,38.2086,38.1598,38.1598,27312.0
2023-03-21 12:40:00,39.03,39.07,39.03,39.05,9098.0,38.1598,38.1989,38.1598,38.1793,9098.0
2023-03-21 12:45:00,39.05,39.1,39.05,39.07,17266.0,38.1793,38.2282,38.1793,38.1989,17266.0
2023-03-21 12:50:00,39.07,39.09,39.07,39.07,14210.0,38.1989,38.2184,38.1989,38.1989,14210.0
2023-03-21 12:55:00,39.07,39.09,39.06,39.06,23980.0,38.1989,38.2184,38.1891,38.1891,23980.0
2023-03-21 13:00:00,39.06,39.07,39.04,39.05,14854.0,38.1891,38.1989,38.1695,38.1793,14854.0
2023-03-21 13:05:00,39.05,39.08,39.02,39.07,13190.0,38.1793,38.2086,38.15,38.1989,13190.0
2023-03-21 13:10:00,39.08,39.1,39.07,39.08,14814.0,38.2086,38.2282,38.1989,38.2086,14814.0
2023-03-21 13:15:00,39.09,39.1,39.06,39.07,8968.0,38.2184,38.2282,38.1891,38.1989,8968.0
2023-03-21 13:20:00,39.07,39.1,39.06,39.09,11580.0,38.1989,38.2282,38.1891,38.2184,11580.0
2023-03-21 13:25:00,39.09,39.12,39.08,39.1,15694.0,38.2184,38.2478,38.2086,38.2282,15694.0
2023-03-21 13:30:00,39.11,39.13,39.1,39.11,23646.0,38.238,38.2575,38.2282,38.238,23646.0
2023-03-21 13:35:00,39.12,39.13,39.09,39.09,23298.0,38.2478,38.2575,38.2184,38.2184,23298.0
2023-03-21 13:40:00,39.08,39.09,39.06,39.06,14312.0,38.2086,38.2184,38.1891,38.1891,14312.0
2023-03-21 13:45:00,39.06,39.08,39.01,39.01,23486.0,38.1891,38.2086,38.1402,38.1402,23486.0
2023-03-21 13:50:00,39.01,39.01,38.95,38.96,21748.0,38.1402,38.1402,38.0815,38.0913,21748.0
2023-03-21 13:55:00,38.96,38.97,38.9,38.92,15850.0,38.0913,38.1011,38.0327,38.0522,15850.0
2023-03-21 14:00:00,38.92,38.93,38.87,38.9,22398.0,38.0522,38.062,38.0033,38.0327,22398.0
2023-03-21 14:05:00,38.9,38.91,38.86,38.88,21790.0,38.0327,38.0424,37.9936,38.0131,21790.0
2023-03-21 14:10:00,38.88,38.91,38.88,38.88,21696.0,38.0131,38.0424,38.0131,38.0131,21696.0
2023-03-21 14:15:00,38.88,38.92,38.88,38.9,14698.0,38.0131,38.0522,38.0131,38.0327,14698.0
2023-03-21 14:20:00,38.91,38.92,38.89,38.89,18176.0,38.0424,38.0522,38.0229,38.0229,18176.0
2023-03-21 14:25:00,38.89,38.93,38.88,38.9,28034.0,38.0229,38.062,38.0131,38.0327,28034.0
2023-03-21 14:30:00,38.91,38.94,38.9,38.93,26260.0,38.0424,38.0718,38.0327,38.062,26260.0
2023-03-21 14:35:00,38.93,38.98,38.93,38.96,35764.0,38.062,38.1109,38.062,38.0913,35764.0
2023-03-21 14:40:00,38.96,39.01,38.96,38.98,26816.0,38.0913,38.1402,38.0913,38.1109,26816.0
2023-03-21 14:45:00,38.98,39.01,38.98,39.0,15370.0,38.1109,38.1402,38.1109,38.1304,15370.0
2023-03-21 14:50:00,38.99,38.99,38.95,38.96,13746.0,38.1207,38.1207,38.0815,38.0913,13746.0
2023-03-21 14:55:00,38.96,39.03,38.96,39.01,32372.0,38.0913,38.1598,38.0913,38.1402,32372.0
2023-03-21 15:00:00,39.01,39.07,39.0,39.06,17880.0,38.1402,38.1989,38.1304,38.1891,17880.0
2023-03-21 15:05:00,39.06,39.07,39.03,39.05,25426.0,38.1891,38.1989,38.1598,38.1793,25426.0
2023-03-21 15:10:00,39.05,39.1,39.05,39.08,22764.0,38.1793,38.2282,38.1793,38.2086,22764.0
2023-03-21 15:15:00,39.08,39.12,39.07,39.11,20742.0,38.2086,38.2478,38.1989,38.238,20742.0
2023-03-21 15:20:00,39.12,39.13,39.08,39.08,24512.0,38.2478,38.2575,38.2086,38.2086,24512.0
2023-03-21 15:25:00,39.08,39.08,39.06,39.08,26236.0,38.2086,38.2086,38.1891,38.2086,26236.0
2023-03-21 15:30:00,39.07,39.1,39.02,39.02,33790.0,38.1989,38.2282,38.15,38.15,33790.0
2023-03-21 15:35:00,39.03,39.18,39.02,39.18,38418.0,38.1598,38.3064,38.15,38.3064,38418.0
2023-03-21 15:40:00,39.18,39.24,39.17,39.23,48606.0,38.3064,38.3651,38.2966,38.3553,48606.0
2023-03-21 15:45:00,39.23,39.24,39.2,39.21,54252.0,38.3553,38.3651,38.326,38.3358,54252.0
2023-03-21 15:50:00,39.21,39.22,39.17,39.2,132374.0,38.3358,38.3455,38.2966,38.326,132374.0
2023-03-21 15:55:00,39.2,39.22,39.16,39.19,318616.0,38.326,38.3455,38.2869,38.3162,318616.0
2023-03-22 09:30:00,39.08,39.18,38.99,39.02,74218.0,38.2086,38.3064,38.1207,38.15,74218.0
2023-03-22 09:35:00,39.05,39.1,39.04,39.09,13950.0,38.1793,38.2282,38.1695,38.2184,13950.0
2023-03-22 09:40:00,39.1,39.16,39.08,39.09,13010.0,38.2282,38.2869,38.2086,38.2184,13010.0
2023-03-22 09:45:00,39.07,39.12,39.05,39.1,10482.0,38.1989,38.2478,38.1793,38.2282,10482.0
2023-03-22 09:50:00,39.1,39.17,39.1,39.17,12826.0,38.2282,38.2966,38.2282,38.2966,12826.0
2023-03-22 09:55:00,39.17,39.22,39.15,39.22,8874.0,38.2966,38.3455,38.2771,38.3455,8874.0
2023-03-22 10:00:00,39.22,39.22,39.14,39.16,13932.0,38.3455,38.3455,38.2673,38.2869,13932.0
2023-03-22 10:05:00,39.16,39.22,39.13,39.21,25590.0,38.2869,38.3455,38.2575,38.3358,25590.0
2023-03-22 10:10:00,39.22,39.23,39.18,39.22,10954.0,38.3455,38.3553,38.3064,38.3455,10954.0
2023-03-22 10:15:00,39.21,39.25,39.2,39.25,9384.0,38.3358,38.3749,38.326,38.3749,9384.0
2023-03-22 10:20:00,39.26,39.3,39.26,39.27,14812.0,38.3846,38.4237,38.3846,38.3944,14812.0
2023-03-22 10:25:00,39.27,39.34,39.27,39.33,9468.0,38.3944,38.4629,38.3944,38.4531,9468.0
2023-03-22 10:30:00,39.33,39.36,39.31,39.35,11954.0,38.4531,38.4824,38.4335,38.4726,11954.0
2023-03-22 10:35:00,39.34,39.35,39.33,39.34,9644.0,38.4629,38.4726,38.4531,38.4629,9644.0
2023-03-22 10:40:00,39.34,39.35,39.33,39.34,13216.0,38.4629,38.4726,38.4531,38.4629,13216.0
2023-03-22 10:45:00,39.33,39.36,39.33,39.34,16412.0,38.4531,38.4824,38.4531,38.4629,16412.0
2023-03-22 10:50:00,39.33,39.35,39.32,39.34,13264.0,38.4531,38.4726,38.4433,38.4629,13264.0
2023-03-22 10:55:00,39.34,39.35,39.33,39.34,10596.0,38.4629,38.4726,38.4531,38.4629,10596.0
2023-03-22 11:00:00,39.33,39.35,39.29,39.3,14078.0,38.4531,38.4726,38.414,38.4237,14078.0
2023-03-22 11:05:00,39.3,39.32,39.27,39.27,7598.0,38.4237,38.4433,38.3944,38.3944,7598.0
2023-03-22 11:10:00,39.27,39.28,39.19,39.23,14290.0,38.3944,38.4042,38.3162,38.3553,14290.0
2023-03-22 11:15:00,39.24,39.24,39.21,39.21,6248.0,38.3651,38.3651,38.3358,38.3358,6248.0
2023-03-22 11:20:00,39.21,39.23,39.18,39.22,16864.0,38.3358,38.3553,38.3064,38.3455,16864.0
2023-03-22 11:25:00,39.22,39.22,39.18,39.18,7582.0,38.3455,38.3455,38.3064,38.3064,7582.0
2023-03-22 11:30:00,39.18,39.21,39.18,39.19,7014.0,38.3064,38.3358,38.3064,38.3162,7014.0
2023-03-22 11:35:00,39.19,39.2,39.15,39.17,10120.0,38.3162,38.326,38.2771,38.2966,10120.0
2023-03-22 11:40:00,39.17,39.17,39.13,39.16,8300.0,38.2966,38.2966,38.2575,38.2869,8300.0
2023-03-22 11:45:00,39.16,39.23,39.16,39.22,15470.0,38.2869,38.3553,38.2869,38.3455,15470.0
2023-03-22 11:50:00,39.22,39.24,39.21,39.22,9552.0,38.3455,38.3651,38.3358,38.3455,9552.0
2023-03-22 11:55:00,39.24,39.24,39.22,39.23,10790.0,38.3651,38.3651,38.3455,38.3553,10790.0
2023-03-22 12:00:00,39.23,39.23,39.19,39.21,17050.0,38.3553,38.3553,38.3162,38.3358,17050.0
2023-03-22 12:05:00,39.21,39.21,39.18,39.19,24982.0,38.3358,38.3358,38.3064,38.3162,24982.0
2023-03-22 12:10:00,39.19,39.19,39.15,39.18,11956.0,38.3162,38.3162,38.2771,38.3064,11956.0
2023-03-22 12:15:00,39.18,39.19,39.16,39.18,7370.0,38.3064,38.3162,38.2869,38.3064,7370.0
2023-03-22 12:20:00,39.18,39.21,39.17,39.2,11008.0,38.3064,38.3358,38.2966,38.326,11008.0
2023-03-22 12:25:00,39.2,39.21,39.18,39.18,12640.0,38.326,38.3358,38.3064,38.3064,12640.0
2023-03-22 12:30:00,39.18,39.18,39.16,39.17,18406.0,38.3064,38.3064,38.2869,38.2966,18406.0
2023-03-22 12:35:00,39.18,39.19,39.18,39.19,3336.0,38.3064,38.3162,38.3064,38.3162,3336.0
2023-03-22 12:40:00,39.19,39.2,39.17,39.19,7580.0,38.3162,38.326,38.2966,38.3162,7580.0
2023-03-22 12:45:00,39.19,39.19,39.16,39.17,17532.0,38.3162,38.3162,38.2869,38.2966,17532.0
2023-03-22 12:50:00,39.17,39.18,39.13,39.13,30608.0,38.2966,38.3064,38.2575,38.2575,30608.0
2023-03-22 12:55:00,39.13,39.13,39.11,39.13,38788.0,38.2575,38.2575,38.238,38.2575,38788.0
2023-03-22 13:00:00,39.12,39.13,39.1,39.12,21242.0,38.2478,38.2575,38.2282,38.2478,21242.0
2023-03-22 13:05:00,39.11,39.11,39.07,39.07,6452.0,38.238,38.238,38.1989,38.1989,6452.0
2023-03-22 13:10:00,39.07,39.1,39.07,39.1,10446.0,38.1989,38.2282,38.1989,38.2282,10446.0
2023-03-22 13:15:00,39.09,39.13,39.08,39.13,16670.0,38.2184,38.2575,38.2086,38.2575,16670.0
2023-03-22 13:20:00,39.13,39.15,39.12,39.12,9324.0,38.2575,38.2771,38.2478,38.2478,9324.0
2023-03-22 13:25:00,39.13,39.15,39.13,39.15,5364.0,38.2575,38.2771,38.2575,38.2771,5364.0
2023-03-22 13:30:00,39.15,39.16,39.15,39.16,11654.0,38.2771,38.2869,38.2771,38.2869,11654.0
2023-03-22 13:35:00,39.15,39.16,39.13,39.14,8952.0,38.2771,38.2869,38.2575,38.2673,8952.0
2023-03-22 13:40:00,39.14,39.18,39.13,39.17,15396.0,38.2673,38.3064,38.2575,38.2966,15396.0
2023-03-22 13:45:00,39.16,39.16,39.15,39.15,9342.0,38.2869,38.2869,38.2771,38.2771,9342.0
2023-03-22 13:50:00,39.16,39.16,39.13,39.13,10454.0,38.2869,38.2869,38.2575,38.2575,10454.0
2023-03-22 13:55:00,39.13,39.15,39.13,39.15,10446.0,38.2575,38.2771,38.2575,38.2771,10446.0
2023-03-22 14:00:00,39.16,39.35,39.15,39.33,38096.0,38.2869,38.4726,38.2771,38.4531,38096.0
2023-03-22 14:05:00,39.38,39.47,39.29,39.32,25948.0,38.502,38.59,38.414,38.4433,25948.0
2023-03-22 14:10:00,39.32,39.35,39.19,39.22,33808.0,38.4433,38.4726,38.3162,38.3455,33808.0
2023-03-22 14:15:00,39.23,39.31,39.2,39.29,21756.0,38.3553,38.4335,38.326,38.414,21756.0
2023-03-22 14:20:00,39.27,39.28,39.2,39.24,27682.0,38.3944,38.4042,38.326,38.3651,27682.0
2023-03-22 14:25:00,39.23,39.29,39.22,39.26,18568.0,38.3553,38.414,38.3455,38.3846,18568.0
2023-03-22 14:30:00,39.26,39.33,39.19,39.24,77130.0,38.3846,38.4531,38.3162,38.3651,77130.0
2023-03-22 14:35:00,39.23,39.27,39.03,39.2,87806.0,38.3553,38.3944,38.1598,38.326,87806.0
2023-03-22 14:40:00,39.21,39.41,39.21,39.33,64514.0,38.3358,38.5313,38.3358,38.4531,64514.0
2023-03-22 14:45:00,39.35,39.48,39.33,39.43,47136.0,38.4726,38.5997,38.4531,38.5508,47136.0
2023-03-22 14:50:00,39.42,39.47,39.3,39.32,50232.0,38.5411,38.59,38.4237,38.4433,50232.0
2023-03-22 14:55:00,39.33,39.35,39.16,39.16,46964.0,38.4531,38.4726,38.2869,38.2869,46964.0
2023-03-22 15:00:00,39.16,39.19,38.99,38.99,41482.0,38.2869,38.3162,38.1207,38.1207,41482.0
2023-03-22 15:05:00,38.99,39.06,38.93,38.99,68028.0,38.1207,38.1891,38.062,38.1207,68028.0
2023-03-22 15:10:00,39.0,39.12,38.97,39.12,45290.0,38.1304,38.2478,38.1011,38.2478,45290.0
2023-03-22 15:15:00,39.13,39.21,39.09,39.15,24054.0,38.2575,38.3358,38.2184,38.2771,24054.0
2023-03-22 15:20:00,39.13,39.33,39.13,39.21,72282.0,38.2575,38.4531,38.2575,38.3358,72282.0
2023-03-22 15:25:00,39.23,39.3,39.17,39.24,31032.0,38.3553,38.4237,38.2966,38.3651,31032.0
2023-03-22 15:30:00,39.25,39.27,39.14,39.19,153710.0,38.3749,38.3944,38.2673,38.3162,153710.0
2023-03-22 15:35:00,39.18,39.23,39.08,39.1,62160.0,38.3064,38.3553,38.2086,38.2282,62160.0
2023-03-22 15:40:00,39.1,39.17,39.04,39.05,60868.0,38.2282,38.2966,38.1695,38.1793,60868.0
2023-03-22 15:45:00,39.04,39.06,38.98,39.04,400784.0,38.1695,38.1891,38.1109,38.1695,400784.0
2023-03-22 15:50:00,38.98,39.02,38.88,38.92,268810.0,38.1109,38.15,38.0131,38.0522,268810.0
2023-03-22 15:55:00,38.93,38.96,38.77,38.78,808442.0,38.062,38.0913,37.9056,37.9153,808442.0
2023-03-23 09:30:00,38.95,39.16,38.93,39.15,81548.0,38.0815,38.2869,38.062,38.2771,81548.0
2023-03-23 09:35:00,39.14,39.24,39.12,39.2,18148.0,38.2673,38.3651,38.2478,38.326,18148.0
2023-03-23 09:40:00,39.19,39.37,39.16,39.31,109344.0,38.3162,38.4922,38.2869,38.4335,109344.0
2023-03-23 09:45:00,39.31,39.38,39.24,39.29,33878.0,38.4335,38.502,38.3651,38.414,33878.0
2023-03-23 09:50:00,39.32,39.42,39.27,39.4,49150.0,38.4433,38.5411,38.3944,38.5215,49150.0
2023-03-23 09:55:00,39.39,39.44,39.35,39.42,59192.0,38.5117,38.5606,38.4726,38.5411,59192.0
2023-03-23 10:00:00,39.42,39.54,39.41,39.5,68642.0,38.5411,38.6584,38.5313,38.6193,68642.0
2023-03-23 10:05:00,39.5,39.57,39.48,39.55,65114.0,38.6193,38.6877,38.5997,38.6682,65114.0
2023-03-23 10:10:00,39.57,39.6,39.51,39.59,59268.0,38.6877,38.7171,38.6291,38.7073,59268.0
2023-03-23 10:15:00,39.6,39.65,39.58,39.59,27240.0,38.7171,38.7659,38.6975,38.7073,27240.0
2023-03-23 10:20:00,39.58,39.6,39.55,39.6,18436.0,38.6975,38.7171,38.6682,38.7171,18436.0
2023-03-23 10:25:00,39.6,39.63,39.58,39.6,23064.0,38.7171,38.7464,38.6975,38.7171,23064.0
2023-03-23 10:30:00,39.62,39.63,39.57,39.6,29048.0,38.7366,38.7464,38.6877,38.7171,29048.0
2023-03-23 10:35:00,39.6,39.64,39.58,39.63,36924.0,38.7171,38.7562,38.6975,38.7464,36924.0
2023-03-23 10:40:00,39.63,39.65,39.57,39.63,29922.0,38.7464,38.7659,38.6877,38.7464,29922.0
2023-03-23 10:45:00,39.63,39.73,39.63,39.73,31120.0,38.7464,38.8442,38.7464,38.8442,31120.0
2023-03-23 10:50:00,39.73,39.8,39.72,39.78,23390.0,38.8442,38.9126,38.8344,38.893,23390.0
2023-03-23 10:55:00,39.77,39.81,39.74,39.8,21636.0,38.8833,38.9224,38.8539,38.9126,21636.0
2023-03-23 11:00:00,39.83,39.88,39.82,39.88,17636.0,38.9419,38.9908,38.9321,38.9908,17636.0
2023-03-23 11:05:00,39.88,39.95,39.88,39.94,50964.0,38.9908,39.0593,38.9908,39.0495,50964.0
2023-03-23 11:10:00,39.95,39.98,39.92,39.94,52408.0,39.0593,39.0886,39.0299,39.0495,52408.0
2023-03-23 11:15:00,39.93,39.95,39.85,39.85,36522.0,39.0397,39.0593,38.9615,38.9615,36522.0
2023-03-23 11:20:00,39.86,39.88,39.84,39.88,14030.0,38.9713,38.9908,38.9517,38.9908,14030.0
2023-03-23 11:25:00,39.88,39.88,39.82,39.82,27234.0,38.9908,38.9908,38.9321,38.9321,27234.0
2023-03-23 11:30:00,39.82,39.86,39.8,39.84,29910.0,38.9321,38.9713,38.9126,38.9517,29910.0
2023-03-23 11:35:00,39.84,39.9,39.83,39.84,53114.0,38.9517,39.0104,38.9419,38.9517,53114.0
2023-03-23 11:40:00,39.84,39.85,39.8,39.83,36398.0,38.9517,38.9615,38.9126,38.9419,36398.0
2023-03-23 11:45:00,39.84,39.85,39.82,39.85,13660.0,38.9517,38.9615,38.9321,38.9615,13660.0
2023-03-23 11:50:00,39.85,39.9,39.85,39.88,19386.0,38.9615,39.0104,38.9615,38.9908,19386.0
2023-03-23 11:55:00,39.88,39.91,39.86,39.86,7252.0,38.9908,39.0201,38.9713,38.9713,7252.0
2023-03-23 12:00:00,39.85,39.88,39.82,39.84,21284.0,38.9615,38.9908,38.9321,38.9517,21284.0
2023-03-23 12:05:00,39.84,39.85,39.81,39.84,13890.0,38.9517,38.9615,38.9224,38.9517,13890.0
2023-03-23 12:10:00,39.83,39.84,39.78,39.8,13402.0,38.9419,38.9517,38.893,38.9126,13402.0
2023-03-23 12:15:00,39.79,39.8,39.69,39.69,18702.0,38.9028,38.9126,38.805,38.805,18702.0
2023-03-23 12:20:00,39.7,39.71,39.68,39.71,12540.0,38.8148,38.8246,38.7953,38.8246,12540.0
2023-03-23 12:25:00,39.7,39.74,39.7,39.7,12044.0,38.8148,38.8539,38.8148,38.8148,12044.0
2023-03-23 12:30:00,39.72,39.76,39.7,39.74,9728.0,38.8344,38.8735,38.8148,38.8539,9728.0
2023-03-23 12:35:00,39.74,39.75,39.7,39.7,8340.0,38.8539,38.8637,38.8148,38.8148,8340.0
2023-03-23 12:40:00,39.69,39.7,39.64,39.7,14078.0,38.805,38.8148,38.7562,38.8148,14078.0
2023-03-23 12:45:00,39.69,39.72,39.66,39.71,15932.0,38.805,38.8344,38.7757,38.8246,15932.0
2023-03-23 12:50:00,39.71,39.74,39.69,39.72,16574.0,38.8246,38.8539,38.805,38.8344,16574.0
2023-03-23 12:55:00,39.72,39.72,39.68,39.71,18156.0,38.8344,38.8344,38.7953,38.8246,18156.0
2023-03-23 13:00:00,39.71,39.73,39.69,39.73,15086.0,38.8246,38.8442,38.805,38.8442,15086.0
2023-03-23 13:05:00,39.73,39.75,39.69,39.7,21092.0,38.8442,38.8637,38.805,38.8148,21092.0
2023-03-23 13:10:00,39.71,39.71,39.59,39.6,79382.0,38.8246,38.8246,38.7073,38.7171,79382.0
2023-03-23 13:15:00,39.6,39.61,39.54,39.56,238420.0,38.7171,38.7268,38.6584,38.6779,238420.0
2023-03-23 13:20:00,39.56,39.6,39.52,39.52,19940.0,38.6779,38.7171,38.6388,38.6388,19940.0
2023-03-23 13:25:00,39.52,39.53,39.38,39.43,141048.0,38.6388,38.6486,38.502,38.5508,141048.0
2023-03-23 13:30:00,39.41,39.48,39.41,39.44,22954.0,38.5313,38.5997,38.5313,38.5606,22954.0
2023-03-23 13:35:00,39.44,39.49,39.43,39.44,61328.0,38.5606,38.6095,38.5508,38.5606,61328.0
2023-03-23 13:40:00,39.44,39.48,39.42,39.46,146384.0,38.5606,38.5997,38.5411,38.5802,146384.0
2023-03-23 13:45:00,39.46,39.49,39.35,39.36,37264.0,38.5802,38.6095,38.4726,38.4824,37264.0
2023-03-23 13:50:00,39.35,39.36,39.31,39.33,26754.0,38.4726,38.4824,38.4335,38.4531,26754.0
2023-03-23 13:55:00,39.32,39.33,39.27,39.31,20130.0,38.4433,38.4531,38.3944,38.4335,20130.0
2023-03-23 14:00:00,39.32,39.37,39.29,39.3,14042.0,38.4433,38.4922,38.414,38.4237,14042.0
2023-03-23 14:05:00,39.31,39.32,39.24,39.25,27102.0,38.4335,38.4433,38.3651,38.3749,27102.0
2023-03-23 14:10:00,39.25,39.29,39.22,39.28,45080.0,38.3749,38.414,38.3455,38.4042,45080.0
2023-03-23 14:15:00,39.28,39.33,39.27,39.3,23944.0,38.4042,38.4531,38.3944,38.4237,23944.0
2023-03-23 14:20:00,39.3,39.3,39.23,39.23,20788.0,38.4237,38.4237,38.3553,38.3553,20788.0
2023-03-23 14:25:00,39.23,39.26,39.13,39.13,104062.0,38.3553,38.3846,38.2575,38.2575,104062.0
2023-03-23 14:30:00,39.12,39.15,39.0,39.02,16814.0,38.2478,38.2771,38.1304,38.15,16814.0
2023-03-23 14:35:00,39.01,39.07,38.98,38.98,14234.0,38.1402,38.1989,38.1109,38.1109,14234.0
2023-03-23 14:40:00,38.98,38.99,38.85,38.9,50626.0,38.1109,38.1207,37.9838,38.0327,50626.0
2023-03-23 14:45:00,38.91,38.97,38.9,38.94,78016.0,38.0424,38.1011,38.0327,38.0718,78016.0
2023-03-23 14:50:00,38.93,38.97,38.89,38.89,53304.0,38.062,38.1011,38.0229,38.0229,53304.0
2023-03-23 14:55:00,38.88,38.96,38.83,38.96,52112.0,38.0131,38.0913,37.9642,38.0913,52112.0
2023-03-23 15:00:00,38.97,39.24,38.97,39.1,75340.0,38.1011,38.3651,38.1011,38.2282,75340.0
2023-03-23 15:05:00,39.12,39.13,39.01,39.13,27536.0,38.2478,38.2575,38.1402,38.2575,27536.0
2023-03-23 15:10:00,39.13,39.17,39.02,39.08,32086.0,38.2575,38.2966,38.15,38.2086,32086.0
2023-03-23 15:15:00,39.09,39.13,38.98,38.98,47320.0,38.2184,38.2575,38.1109,38.1109,47320.0
2023-03-23 15:20:00,38.98,38.99,38.85,38.97,42764.0,38.1109,38.1207,37.9838,38.1011,42764.0
2023-03-23 15:25:00,38.96,39.02,38.94,38.94,48222.0,38.0913,38.15,38.0718,38.0718,48222.0
2023-03-23 15:30:00,38.93,39.02,38.91,39.02,47056.0,38.062,38.15,38.0424,38.15,47056.0
2023-03-23 15:35:00,39.02,39.14,39.02,39.1,97530.0,38.15,38.2673,38.15,38.2282,97530.0
2023-03-23 15:40:00,39.1,39.11,39.04,39.08,67970.0,38.2282,38.238,38.1695,38.2086,67970.0
2023-03-23 15:45:00,39.08,39.24,39.08,39.18,46940.0,38.2086,38.3651,38.2086,38.3064,46940.0
2023-03-23 15:50:00,39.21,39.35,39.21,39.24,95806.0,38.3358,38.4726,38.3358,38.3651,95806.0
2023-03-23 15:55:00,39.25,39.26,39.16,39.16,283714.0,38.3749,38.3846,38.2869,38.2869,283714.0
2023-03-24 09:30:00,39.17,39.17,38.88,38.94,95012.0,38.2966,38.2966,38.0131,38.0718,95012.0
2023-03-24 09:35:00,38.92,39.03,38.92,39.01,21004.0,38.0522,38.1598,38.0522,38.1402,21004.0
2023-03-24 09:40:00,39.01,39.04,38.91,38.94,22920.0,38.1402,38.1695,38.0424,38.0718,22920.0
2023-03-24 09:45:00,38.91,38.94,38.79,38.87,87516.0,38.0424,38.0718,37.9251,38.0033,87516.0
2023-03-24 09:50:00,38.86,38.94,38.82,38.92,19546.0,37.9936,38.0718,37.9544,38.0522,19546.0
2023-03-24 09:55:00,38.93,39.02,38.93,39.02,11090.0,38.062,38.15,38.062,38.15,11090.0
2023-03-24 10:00:00,39.02,39.07,39.01,39.02,15492.0,38.15,38.1989,38.1402,38.15,15492.0
2023-03-24 10:05:00,39.02,39.04,38.94,38.97,20144.0,38.15,38.1695,38.0718,38.1011,20144.0
2023-03-24 10:10:00,38.98,39.01,38.91,38.95,32736.0,38.1109,38.1402,38.0424,38.0815,32736.0
2023-03-24 10:15:00,38.94,38.94,38.79,38.8,23652.0,38.0718,38.0718,37.9251,37.9349,23652.0
2023-03-24 10:20:00,38.8,38.81,38.71,38.76,17816.0,37.9349,37.9447,37.8469,37.8958,17816.0
2023-03-24 10:25:00,38.77,38.94,38.77,38.92,26636.0,37.9056,38.0718,37.9056,38.0522,26636.0
2023-03-24 10:30:00,38.93,38.95,38.89,38.91,19040.0,38.062,38.0815,38.0229,38.0424,19040.0
2023-03-24 10:35:00,38.91,38.91,38.81,38.81,24836.0,38.0424,38.0424,37.9447,37.9447,24836.0
2023-03-24 10:40:00,38.8,38.82,38.77,38.77,15302.0,37.9349,37.9544,37.9056,37.9056,15302.0
2023-03-24 10:45:00,38.77,38.81,38.76,38.79,24602.0,37.9056,37.9447,37.8958,37.9251,24602.0
2023-03-24 10:50:00,38.76,38.78,38.74,38.77,19002.0,37.8958,37.9153,37.8762,37.9056,19002.0
2023-03-24 10:55:00,38.76,38.82,38.76,38.81,21714.0,37.8958,37.9544,37.8958,37.9447,21714.0
2023-03-24 11:00:00,38.8,38.87,38.77,38.83,19668.0,37.9349,38.0033,37.9056,37.9642,19668.0
2023-03-24 11:05:00,38.85,38.85,38.69,38.69,19512.0,37.9838,37.9838,37.8273,37.8273,19512.0
2023-03-24 11:10:00,38.69,38.7,38.62,38.67,13218.0,37.8273,37.8371,37.7589,37.8078,13218.0
2023-03-24 11:15:00,38.66,38.74,38.66,38.69,20310.0,37.798,37.8762,37.798,37.8273,20310.0
2023-03-24 11:20:00,38.7,38.73,38.67,38.69,20340.0,37.8371,37.8665,37.8078,37.8273,20340.0
2023-03-24 11:25:00,38.7,38.74,38.7,38.7,14026.0,37.8371,37.8762,37.8371,37.8371,14026.0
2023-03-24 11:30:00,38.7,38.7,38.63,38.67,17352.0,37.8371,37.8371,37.7687,37.8078,17352.0
2023-03-24 11:35:00,38.67,38.72,38.65,38.67,15716.0,37.8078,37.8567,37.7882,37.8078,15716.0
2023-03-24 11:40:00,38.66,38.7,38.66,38.69,12634.0,37.798,37.8371,37.798,37.8273,12634.0
2023-03-24 11:45:00,38.71,38.92,38.71,38.84,25238.0,37.8469,38.0522,37.8469,37.974,25238.0
2023-03-24 11:50:00,38.83,38.83,38.76,38.76,10772.0,37.9642,37.9642,37.8958,37.8958,10772.0
2023-03-24 11:55:00,38.76,38.88,38.75,38.85,22428.0,37.8958,38.0131,37.886,37.9838,22428.0
2023-03-24 12:00:00,38.87,38.94,38.85,38.88,28472.0,38.0033,38.0718,37.9838,38.0131,28472.0
2023-03-24 12:05:00,38.88,38.9,38.84,38.84,9092.0,38.0131,38.0327,37.974,37.974,9092.0
2023-03-24 12:10:00,38.85,38.87,38.83,38.83,6372.0,37.9838,38.0033,37.9642,37.9642,6372.0
2023-03-24 12:15:00,38.83,38.85,38.77,38.8,12238.0,37.9642,37.9838,37.9056,37.9349,12238.0
2023-03-24 12:20:00,38.81,38.82,38.77,38.82,13736.0,37.9447,37.9544,37.9056,37.9544,13736.0
2023-03-24 12:25:00,38.83,38.88,38.82,38.88,16724.0,37.9642,38.0131,37.9544,38.0131,16724.0
2023-03-24 12:30:00,38.89,38.96,38.88,38.96,29524.0,38.0229,38.0913,38.0131,38.0913,29524.0
2023-03-24 12:35:00,38.97,39.05,38.95,38.99,84846.0,38.1011,38.1793,38.0815,38.1207,84846.0
2023-03-24 12:40:00,38.99,39.02,38.94,39.0,18476.0,38.1207,38.15,38.0718,38.1304,18476.0
2023-03-24 12:45:00,39.01,39.06,38.99,39.02,48998.0,38.1402,38.1891,38.1207,38.15,48998.0
2023-03-24 12:50:00,39.02,39.02,38.95,38.95,27604.0,38.15,38.15,38.0815,38.0815,27604.0
2023-03-24 12:55:00,38.95,39.02,38.95,38.98,28582.0,38.0815,38.15,38.0815,38.1109,28582.0
2023-03-24 13:00:00,38.98,39.01,38.94,38.97,28846.0,38.1109,38.1402,38.0718,38.1011,28846.0
2023-03-24 13:05:00,38.97,38.99,38.92,38.94,28418.0,38.1011,38.1207,38.0522,38.0718,28418.0
2023-03-24 13:10:00,38.93,38.93,38.88,38.92,38264.0,38.062,38.062,38.0131,38.0522,38264.0
2023-03-24 13:15:00,38.93,38.98,38.92,38.92,17856.0,38.062,38.1109,38.0522,38.0522,17856.0
2023-03-24 13:20:00,38.93,39.0,38.93,38.99,29294.0,38.062,38.1304,38.062,38.1207,29294.0
2023-03-24 13:25:00,38.99,39.09,38.99,39.01,33248.0,38.1207,38.2184,38.1207,38.1402,33248.0
2023-03-24 13:30:00,39.02,39.1,39.02,39.06,35240.0,38.15,38.2282,38.15,38.1891,35240.0
2023-03-24 13:35:00,39.06,39.17,39.06,39.13,47156.0,38.1891,38.2966,38.1891,38.2575,47156.0
2023-03-24 13:40:00,39.13,39.15,39.09,39.1,32364.0,38.2575,38.2771,38.2184,38.2282,32364.0
2023-03-24 13:45:00,39.1,39.1,39.02,39.02,23454.0,38.2282,38.2282,38.15,38.15,23454.0
2023-03-24 13:50:00,39.02,39.05,39.0,39.02,19616.0,38.15,38.1793,38.1304,38.15,19616.0
2023-03-24 13:55:00,39.03,39.06,39.01,39.04,30986.0,38.1598,38.1891,38.1402,38.1695,30986.0
2023-03-24 14:00:00,39.05,39.1,39.05,39.07,28062.0,38.1793,38.2282,38.1793,38.1989,28062.0
2023-03-24 14:05:00,39.08,39.12,39.04,39.11,28016.0,38.2086,38.2478,38.1695,38.238,28016.0
2023-03-24 14:10:00,39.1,39.13,39.09,39.1,23110.0,38.2282,38.2575,38.2184,38.2282,23110.0
2023-03-24 14:15:00,39.11,39.13,39.08,39.1,33194.0,38.238,38.2575,38.2086,38.2282,33194.0
2023-03-24 14:20:00,39.1,39.12,39.07,39.07,36902.0,38.2282,38.2478,38.1989,38.1989,36902.0
2023-03-24 14:25:00,39.07,39.09,39.06,39.09,20104.0,38.1989,38.2184,38.1891,38.2184,20104.0
2023-03-24 14:30:00,39.09,39.16,39.08,39.13,40564.0,38.2184,38.2869,38.2086,38.2575,40564.0
2023-03-24 14:35:00,39.13,39.18,39.1,39.18,40834.0,38.2575,38.3064,38.2282,38.3064,40834.0
2023-03-24 14:40:00,39.18,39.21,39.16,39.2,80548.0,38.3064,38.3358,38.2869,38.326,80548.0
2023-03-24 14:45:00,39.2,39.2,39.13,39.14,27464.0,38.326,38.326,38.2575,38.2673,27464.0
2023-03-24 14:50:00,39.14,39.15,39.09,39.1,19040.0,38.2673,38.2771,38.2184,38.2282,19040.0
2023-03-24 14:55:00,39.09,39.13,39.09,39.1,43994.0,38.2184,38.2575,38.2184,38.2282,43994.0
2023-03-24 15:00:00,39.1,39.12,39.06,39.07,27038.0,38.2282,38.2478,38.1891,38.1989,27038.0
2023-03-24 15:05:00,39.07,39.08,39.04,39.06,28766.0,38.1989,38.2086,38.1695,38.1891,28766.0
2023-03-24 15:10:00,39.06,39.1,39.04,39.08,28130.0,38.1891,38.2282,38.1695,38.2086,28130.0
2023-03-24 15:15:00,39.08,39.16,39.07,39.15,32530.0,38.2086,38.2869,38.1989,38.2771,32530.0
2023-03-24 15:20:00,39.16,39.22,39.15,39.17,43740.0,38.2869,38.3455,38.2771,38.2966,43740.0
2023-03-24 15:25:00,39.18,39.22,39.17,39.2,34264.0,38.3064,38.3455,38.2966,38.326,34264.0
2023-03-24 15:30:00,39.2,39.24,39.19,39.21,44628.0,38.326,38.3651,38.3162,38.3358,44628.0
2023-03-24 15:35:00,39.21,39.28,39.2,39.24,47074.0,38.3358,38.4042,38.326,38.3651,47074.0
2023-03-24 15:40:00,39.25,39.28,39.23,39.26,31048.0,38.3749,38.4042,38.3553,38.3846,31048.0
2023-03-24 15:45:00,39.25,39.26,39.2,39.22,45216.0,38.3749,38.3846,38.326,38.3455,45216.0
2023-03-24 15:50:00,39.21,39.24,39.2,39.21,70632.0,38.3358,38.3651,38.326,38.3358,70632.0
2023-03-24 15:55:00,39.21,39.32,39.19,39.31,264020.0,38.3358,38.4433,38.3162,38.4335,264020.0
2023-03-27 09:30:00,39.4,39.62,39.4,39.62,77998.0,38.5215,38.7366,38.5215,38.7366,77998.0
2023-03-27 09:35:00,39.63,39.64,39.43,39.43,22398.0,38.7464,38.7562,38.5508,38.5508,22398.0
2023-03-27 09:40:00,39.45,39.52,39.43,39.45,15282.0,38.5704,38.6388,38.5508,38.5704,15282.0
2023-03-27 09:45:00,39.45,39.55,39.45,39.52,24870.0,38.5704,38.6682,38.5704,38.6388,24870.0
2023-03-27 09:50:00,39.49,39.56,39.43,39.44,13182.0,38.6095,38.6779,38.5508,38.5606,13182.0
2023-03-27 09:55:00,39.46,39.48,39.38,39.43,20286.0,38.5802,38.5997,38.502,38.5508,20286.0
2023-03-27 10:00:00,39.42,39.43,39.33,39.38,33936.0,38.5411,38.5508,38.4531,38.502,33936.0
2023-03-27 10:05:00,39.4,39.41,39.36,39.41,21712.0,38.5215,38.5313,38.4824,38.5313,21712.0
2023-03-27 10:10:00,39.41,39.48,39.41,39.43,24466.0,38.5313,38.5997,38.5313,38.5508,24466.0
2023-03-27 10:15:00,39.44,39.49,39.35,39.38,26958.0,38.5606,38.6095,38.4726,38.502,26958.0
2023-03-27 10:20:00,39.38,39.42,39.38,39.39,15462.0,38.502,38.5411,38.502,38.5117,15462.0
2023-03-27 10:25:00,39.36,39.38,39.34,39.37,16064.0,38.4824,38.502,38.4629,38.4922,16064.0
2023-03-27 10:30:00,39.35,39.36,39.32,39.33,17140.0,38.4726,38.4824,38.4433,38.4531,17140.0
2023-03-27 10:35:00,39.32,39.37,39.28,39.37,49636.0,38.4433,38.4922,38.4042,38.4922,49636.0
2023-03-27 10:40:00,39.38,39.39,39.34,39.35,24880.0,38.502,38.5117,38.4629,38.4726,24880.0
2023-03-27 10:45:00,39.35,39.38,39.31,39.33,23838.0,38.4726,38.502,38.4335,38.4531,23838.0
2023-03-27 10:50:00,39.34,39.38,39.34,39.38,20320.0,38.4629,38.502,38.4629,38.502,20320.0
2023-03-27 10:55:00,39.38,39.41,39.35,39.36,46572.0,38.502,38.5313,38.4726,38.4824,46572.0
2023-03-27 11:00:00,39.36,39.4,39.32,39.32,19676.0,38.4824,38.5215,38.4433,38.4433,19676.0
2023-03-27 11:05:00,39.31,39.33,39.29,39.3,17482.0,38.4335,38.4531,38.414,38.4237,17482.0
2023-03-27 11:10:00,39.27,39.36,39.27,39.36,22768.0,38.3944,38.4824,38.3944,38.4824,22768.0
2023-03-27 11:15:00,39.35,39.37,39.33,39.34,18546.0,38.4726,38.4922,38.4531,38.4629,18546.0
2023-03-27 11:20:00,39.33,39.38,39.33,39.37,23402.0,38.4531,38.502,38.4531,38.4922,23402.0
2023-03-27 11:25:00,39.37,39.4,39.36,39.38,10698.0,38.4922,38.5215,38.4824,38.502,10698.0
2023-03-27 11:30:00,39.41,39.45,39.4,39.45,8176.0,38.5313,38.5704,38.5215,38.5704,8176.0
2023-03-27 11:35:00,39.45,39.48,39.44,39.48,11698.0,38.5704,38.5997,38.5606,38.5997,11698.0
2023-03-27 11:40:00,39.48,39.5,39.44,39.5,17674.0,38.5997,38.6193,38.5606,38.6193,17674.0
2023-03-27 11:45:00,39.5,39.52,39.49,39.51,24702.0,38.6193,38.6388,38.6095,38.6291,24702.0
2023-03-27 11:50:00,39.51,39.54,39.47,39.49,30106.0,38.6291,38.6584,38.59,38.6095,30106.0
2023-03-27 11:55:00,39.49,39.49,39.44,39.45,31050.0,38.6095,38.6095,38.5606,38.5704,31050.0
2023-03-27 12:00:00,39.45,39.47,39.42,39.45,21066.0,38.5704,38.59,38.5411,38.5704,21066.0
2023-03-27 12:05:00,39.45,39.45,39.36,39.38,29828.0,38.5704,38.5704,38.4824,38.502,29828.0
2023-03-27 12:10:00,39.39,39.41,39.37,39.4,21628.0,38.5117,38.5313,38.4922,38.5215,21628.0
2023-03-27 12:15:00,39.39,39.48,39.39,39.47,17282.0,38.5117,38.5997,38.5117,38.59,17282.0
2023-03-27 12:20:00,39.47,39.53,39.47,39.52,8844.0,38.59,38.6486,38.59,38.6388,8844.0
2023-03-27 12:25:00,39.52,39.52,39.47,39.52,32820.0,38.6388,38.6388,38.59,38.6388,32820.0
2023-03-27 12:30:00,39.52,39.54,39.49,39.51,9202.0,38.6388,38.6584,38.6095,38.6291,9202.0
2023-03-27 12:35:00,39.51,39.52,39.48,39.5,10606.0,38.6291,38.6388,38.5997,38.6193,10606.0
2023-03-27 12:40:00,39.51,39.51,39.47,39.49,11250.0,38.6291,38.6291,38.59,38.6095,11250.0
2023-03-27 12:45:00,39.51,39.52,39.47,39.52,26852.0,38.6291,38.6388,38.59,38.6388,26852.0
2023-03-27 12:50:00,39.51,39.52,39.45,39.49,79450.0,38.6291,38.6388,38.5704,38.6095,79450.0
2023-03-27 12:55:00,39.49,39.49,39.44,39.46,30336.0,38.6095,38.6095,38.5606,38.5802,30336.0
2023-03-27 13:00:00,39.46,39.52,39.46,39.51,14666.0,38.5802,38.6388,38.5802,38.6291,14666.0
2023-03-27 13:05:00,39.5,39.52,39.48,39.51,31450.0,38.6193,38.6388,38.5997,38.6291,31450.0
2023-03-27 13:10:00,39.49,39.49,39.44,39.45,13548.0,38.6095,38.6095,38.5606,38.5704,13548.0
2023-03-27 13:15:00,39.45,39.45,39.41,39.45,14578.0,38.5704,38.5704,38.5313,38.5704,14578.0
2023-03-27 13:20:00,39.44,39.53,39.44,39.51,6934.0,38.5606,38.6486,38.5606,38.6291,6934.0
2023-03-27 13:25:00,39.51,39.51,39.48,39.49,14978.0,38.6291,38.6291,38.5997,38.6095,14978.0
2023-03-27 13:30:00,39.49,39.52,39.48,39.48,15548.0,38.6095,38.6388,38.5997,38.5997,15548.0
2023-03-27 13:35:00,39.48,39.48,39.45,39.47,15522.0,38.5997,38.5997,38.5704,38.59,15522.0
2023-03-27 13:40:00,39.47,39.49,39.46,39.47,13926.0,38.59,38.6095,38.5802,38.59,13926.0
2023-03-27 13:45:00,39.46,39.48,39.45,39.45,22148.0,38.5802,38.5997,38.5704,38.5704,22148.0
2023-03-27 13:50:00,39.44,39.45,39.4,39.4,17772.0,38.5606,38.5704,38.5215,38.5215,17772.0
2023-03-27 13:55:00,39.4,39.42,39.36,39.36,19524.0,38.5215,38.5411,38.4824,38.4824,19524.0
2023-03-27 14:00:00,39.35,39.37,39.32,39.33,24326.0,38.4726,38.4922,38.4433,38.4531,24326.0
2023-03-27 14:05:00,39.32,39.33,39.3,39.31,11268.0,38.4433,38.4531,38.4237,38.4335,11268.0
2023-03-27 14:10:00,39.3,39.32,39.27,39.32,12070.0,38.4237,38.4433,38.3944,38.4433,12070.0
2023-03-27 14:15:00,39.32,39.35,39.31,39.35,16850.0,38.4433,38.4726,38.4335,38.4726,16850.0
2023-03-27 14:20:00,39.35,39.4,39.35,39.38,18892.0,38.4726,38.5215,38.4726,38.502,18892.0
2023-03-27 14:25:00,39.38,39.41,39.37,39.38,16876.0,38.502,38.5313,38.4922,38.502,16876.0
2023-03-27 14:30:00,39.38,39.41,39.38,39.4,19516.0,38.502,38.5313,38.502,38.5215,19516.0
2023-03-27 14:35:00,39.4,39.43,39.39,39.42,13052.0,38.5215,38.5508,38.5117,38.5411,13052.0
2023-03-27 14:40:00,39.42,39.43,39.4,39.41,19392.0,38.5411,38.5508,38.5215,38.5313,19392.0
2023-03-27 14:45:00,39.42,39.46,39.42,39.43,38754.0,38.5411,38.5802,38.5411,38.5508,38754.0
2023-03-27 14:50:00,39.44,39.44,39.41,39.41,28628.0,38.5606,38.5606,38.5313,38.5313,28628.0
2023-03-27 14:55:00,39.4,39.43,39.4,39.42,29852.0,38.5215,38.5508,38.5215,38.5411,29852.0
2023-03-27 15:00:00,39.42,39.45,39.38,39.38,41050.0,38.5411,38.5704,38.502,38.502,41050.0
2023-03-27 15:05:00,39.38,39.39,39.35,39.35,24392.0,38.502,38.5117,38.4726,38.4726,24392.0
2023-03-27 15:10:00,39.35,39.35,39.32,39.34,29422.0,38.4726,38.4726,38.4433,38.4629,29422.0
2023-03-27 15:15:00,39.33,39.36,39.31,39.34,38606.0,38.4531,38.4824,38.4335,38.4629,38606.0
2023-03-27 15:20:00,39.34,39.35,39.31,39.33,34126.0,38.4629,38.4726,38.4335,38.4531,34126.0
2023-03-27 15:25:00,39.32,39.35,39.32,39.35,26074.0,38.4433,38.4726,38.4433,38.4726,26074.0
2023-03-27 15:30:00,39.35,39.35,39.3,39.32,37892.0,38.4726,38.4726,38.4237,38.4433,37892.0
2023-03-27 15:35:00,39.32,39.34,39.26,39.3,44488.0,38.4433,38.4629,38.3846,38.4237,44488.0
2023-03-27 15:40:00,39.3,39.31,39.27,39.27,39978.0,38.4237,38.4335,38.3944,38.3944,39978.0
2023-03-27 15:45:00,39.26,39.27,39.2,39.21,52114.0,38.3846,38.3944,38.326,38.3358,52114.0
2023-03-27 15:50:00,39.2,39.23,39.16,39.19,120890.0,38.326,38.3553,38.2869,38.3162,120890.0
2023-03-27 15:55:00,39.2,39.24,39.1,39.15,573084.0,38.326,38.3651,38.2282,38.2771,573084.0
2023-03-28 09:30:00,39.06,39.1,39.02,39.06,80394.0,38.1891,38.2282,38.15,38.1891,80394.0
2023-03-28 09:35:00,39.08,39.13,39.08,39.12,10512.0,38.2086,38.2575,38.2086,38.2478,10512.0
2023-03-28 09:40:00,39.13,39.16,39.09,39.11,25850.0,38.2575,38.2869,38.2184,38.238,25850.0
2023-03-28 09:45:00,39.1,39.13,39.01,39.04,21976.0,38.2282,38.2575,38.1402,38.1695,21976.0
2023-03-28 09:50:00,39.04,39.09,38.99,39.07,44720.0,38.1695,38.2184,38.1207,38.1989,44720.0
2023-03-28 09:55:00,39.1,39.1,38.99,39.04,19228.0,38.2282,38.2282,38.1207,38.1695,19228.0
2023-03-28 10:00:00,38.99,39.06,38.97,39.05,28708.0,38.1207,38.1891,38.1011,38.1793,28708.0
2023-03-28 10:05:00,39.05,39.11,39.05,39.11,13984.0,38.1793,38.238,38.1793,38.238,13984.0
2023-03-28 10:10:00,39.1,39.15,39.09,39.12,14774.0,38.2282,38.2771,38.2184,38.2478,14774.0
2023-03-28 10:15:00,39.13,39.14,39.1,39.1,12690.0,38.2575,38.2673,38.2282,38.2282,12690.0
2023-03-28 10:20:00,39.12,39.12,39.04,39.05,11248.0,38.2478,38.2478,38.1695,38.1793,11248.0
2023-03-28 10:25:00,39.05,39.06,39.0,39.04,17766.0,38.1793,38.1891,38.1304,38.1695,17766.0
2023-03-28 10:30:00,39.04,39.04,38.88,38.89,15598.0,38.1695,38.1695,38.0131,38.0229,15598.0
2023-03-28 10:35:00,38.9,38.94,38.89,38.92,12810.0,38.0327,38.0718,38.0229,38.0522,12810.0
2023-03-28 10:40:00,38.91,38.94,38.9,38.93,13966.0,38.0424,38.0718,38.0327,38.062,13966.0
2023-03-28 10:45:00,38.93,38.94,38.9,38.93,23380.0,38.062,38.0718,38.0327,38.062,23380.0
2023-03-28 10:50:00,38.93,38.94,38.91,38.91,12108.0,38.062,38.0718,38.0424,38.0424,12108.0
2023-03-28 10:55:00,38.9,38.92,38.85,38.85,15714.0,38.0327,38.0522,37.9838,37.9838,15714.0
2023-03-28 11:00:00,38.86,38.94,38.86,38.92,11670.0,37.9936,38.0718,37.9936,38.0522,11670.0
2023-03-28 11:05:00,38.92,38.94,38.88,38.88,8100.0,38.0522,38.0718,38.0131,38.0131,8100.0
2023-03-28 11:10:00,38.88,38.91,38.85,38.9,17250.0,38.0131,38.0424,37.9838,38.0327,17250.0
2023-03-28 11:15:00,38.91,38.92,38.9,38.9,22630.0,38.0424,38.0522,38.0327,38.0327,22630.0
2023-03-28 11:20:00,38.9,38.93,38.88,38.92,22982.0,38.0327,38.062,38.0131,38.0522,22982.0
2023-03-28 11:25:00,38.93,38.99,38.9,38.97,21696.0,38.062,38.1207,38.0327,38.1011,21696.0
2023-03-28 11:30:00,38.98,39.02,38.97,38.99,54656.0,38.1109,38.15,38.1011,38.1207,54656.0
2023-03-28 11:35:00,38.99,39.05,38.98,39.02,19450.0,38.1207,38.1793,38.1109,38.15,19450.0
2023-03-28 11:40:00,39.02,39.02,38.99,38.99,19710.0,38.15,38.15,38.1207,38.1207,19710.0
2023-03-28 11:45:00,38.99,39.01,38.97,38.98,16242.0,38.1207,38.1402,38.1011,38.1109,16242.0
2023-03-28 11:50:00,38.97,39.0,38.96,38.99,16236.0,38.1011,38.1304,38.0913,38.1207,16236.0
2023-03-28 11:55:00,38.99,38.99,38.96,38.99,14134.0,38.1207,38.1207,38.0913,38.1207,14134.0
2023-03-28 12:00:00,38.99,38.99,38.97,38.98,14090.0,38.1207,38.1207,38.1011,38.1109,14090.0
2023-03-28 12:05:00,38.98,39.0,38.96,38.99,12668.0,38.1109,38.1304,38.0913,38.1207,12668.0
2023-03-28 12:10:00,38.98,39.0,38.97,38.99,11282.0,38.1109,38.1304,38.1011,38.1207,11282.0
2023-03-28 12:15:00,39.02,39.02,38.99,39.01,24482.0,38.15,38.15,38.1207,38.1402,24482.0
2023-03-28 12:20:00,39.01,39.02,38.99,39.02,10880.0,38.1402,38.15,38.1207,38.15,10880.0
2023-03-28 12:25:00,39.02,39.04,39.01,39.02,20250.0,38.15,38.1695,38.1402,38.15,20250.0
2023-03-28 12:30:00,39.01,39.05,38.99,39.05,20114.0,38.1402,38.1793,38.1207,38.1793,20114.0
2023-03-28 12:35:00,39.06,39.08,39.06,39.08,9822.0,38.1891,38.2086,38.1891,38.2086,9822.0
2023-03-28 12:40:00,39.07,39.1,39.05,39.09,22224.0,38.1989,38.2282,38.1793,38.2184,22224.0
2023-03-28 12:45:00,39.1,39.13,39.1,39.11,12552.0,38.2282,38.2575,38.2282,38.238,12552.0
2023-03-28 12:50:00,39.1,39.12,39.1,39.12,22416.0,38.2282,38.2478,38.2282,38.2478,22416.0
2023-03-28 12:55:00,39.12,39.13,39.1,39.13,10186.0,38.2478,38.2575,38.2282,38.2575,10186.0
2023-03-28 13:00:00,39.14,39.15,39.1,39.11,14946.0,38.2673,38.2771,38.2282,38.238,14946.0
2023-03-28 13:05:00,39.1,39.12,39.08,39.09,21846.0,38.2282,38.2478,38.2086,38.2184,21846.0
2023-03-28 13:10:00,39.09,39.09,39.04,39.05,16084.0,38.2184,38.2184,38.1695,38.1793,16084.0
2023-03-28 13:15:00,39.05,39.06,39.03,39.06,11394.0,38.1793,38.1891,38.1598,38.1891,11394.0
2023-03-28 13:20:00,39.06,39.06,39.04,39.04,9240.0,38.1891,38.1891,38.1695,38.1695,9240.0
2023-03-28 13:25:00,39.04,39.04,39.02,39.03,11280.0,38.1695,38.1695,38.15,38.1598,11280.0
2023-03-28 13:30:00,39.03,39.06,38.96,38.97,29028.0,38.1598,38.1891,38.0913,38.1011,29028.0
2023-03-28 13:35:00,38.96,38.98,38.94,38.94,31372.0,38.0913,38.1109,38.0718,38.0718,31372.0
2023-03-28 13:40:00,38.94,38.96,38.94,38.94,26842.0,38.0718,38.0913,38.0718,38.0718,26842.0
2023-03-28 13:45:00,38.92,38.94,38.9,38.92,68614.0,38.0522,38.0718,38.0327,38.0522,68614.0
2023-03-28 13:50:00,38.92,38.92,38.88,38.9,34086.0,38.0522,38.0522,38.0131,38.0327,34086.0
2023-03-28 13:55:00,38.9,38.9,38.85,38.88,71210.0,38.0327,38.0327,37.9838,38.0131,71210.0
2023-03-28 14:00:00,38.88,38.92,38.88,38.91,22476.0,38.0131,38.0522,38.0131,38.0424,22476.0
2023-03-28 14:05:00,38.91,38.91,38.86,38.86,31394.0,38.0424,38.0424,37.9936,37.9936,31394.0
2023-03-28 14:10:00,38.86,38.88,38.86,38.87,30918.0,37.9936,38.0131,37.9936,38.0033,30918.0
2023-03-28 14:15:00,38.87,38.9,38.87,38.88,20916.0,38.0033,38.0327,38.0033,38.0131,20916.0
2023-03-28 14:20:00,38.88,38.89,38.84,38.84,23902.0,38.0131,38.0229,37.974,37.974,23902.0
2023-03-28 14:25:00,38.84,38.87,38.84,38.85,16580.0,37.974,38.0033,37.974,37.9838,16580.0
2023-03-28 14:30:00,38.86,38.87,38.84,38.85,13222.0,37.9936,38.0033,37.974,37.9838,13222.0
2023-03-28 14:35:00,38.85,38.87,38.85,38.87,19890.0,37.9838,38.0033,37.9838,38.0033,19890.0
2023-03-28 14:40:00,38.86,38.89,38.85,38.89,12076.0,37.9936,38.0229,37.9838,38.0229,12076.0
2023-03-28 14:45:00,38.9,38.93,38.89,38.92,14056.0,38.0327,38.062,38.0229,38.0522,14056.0
2023-03-28 14:50:00,38.92,38.95,38.92,38.95,11658.0,38.0522,38.0815,38.0522,38.0815,11658.0
2023-03-28 14:55:00,38.95,38.96,38.94,38.96,21094.0,38.0815,38.0913,38.0718,38.0913,21094.0
2023-03-28 15:00:00,38.97,39.02,38.97,39.01,24790.0,38.1011,38.15,38.1011,38.1402,24790.0
2023-03-28 15:05:00,39.01,39.04,39.01,39.02,14094.0,38.1402,38.1695,38.1402,38.15,14094.0
2023-03-28 15:10:00,39.02,39.04,38.99,39.01,20874.0,38.15,38.1695,38.1207,38.1402,20874.0
2023-03-28 15:15:00,39.02,39.02,38.99,38.99,21234.0,38.15,38.15,38.1207,38.1207,21234.0
2023-03-28 15:20:00,38.98,38.99,38.97,38.98,26856.0,38.1109,38.1207,38.1011,38.1109,26856.0
2023-03-28 15:25:00,38.98,38.99,38.96,38.98,36344.0,38.1109,38.1207,38.0913,38.1109,36344.0
2023-03-28 15:30:00,38.98,39.01,38.95,39.01,23198.0,38.1109,38.1402,38.0815,38.1402,23198.0
2023-03-28 15:35:00,39.02,39.06,39.0,39.02,61480.0,38.15,38.1891,38.1304,38.15,61480.0
2023-03-28 15:40:00,39.02,39.04,39.0,39.02,24280.0,38.15,38.1695,38.1304,38.15,24280.0
2023-03-28 15:45:00,39.02,39.02,38.99,39.02,36850.0,38.15,38.15,38.1207,38.15,36850.0
2023-03-28 15:50:00,39.02,39.06,38.99,39.02,205150.0,38.15,38.1891,38.1207,38.15,205150.0
2023-03-28 15:55:00,39.04,39.1,39.03,39.03,359498.0,38.1695,38.2282,38.1598,38.1598,359498.0
2023-03-29 09:30:00,39.48,39.48,39.32,39.4,77926.0,38.5997,38.5997,38.4433,38.5215,77926.0
2023-03-29 09:35:00,39.42,39.54,39.4,39.54,27466.0,38.5411,38.6584,38.5215,38.6584,27466.0
2023-03-29 09:40:00,39.55,39.68,39.53,39.67,26118.0,38.6682,38.7953,38.6486,38.7855,26118.0
2023-03-29 09:45:00,39.67,39.74,39.63,39.68,36258.0,38.7855,38.8539,38.7464,38.7953,36258.0
2023-03-29 09:50:00,39.67,39.72,39.65,39.65,19078.0,38.7855,38.8344,38.7659,38.7659,19078.0
2023-03-29 09:55:00,39.64,39.65,39.59,39.59,17024.0,38.7562,38.7659,38.7073,38.7073,17024.0
2023-03-29 10:00:00,39.6,39.69,39.6,39.69,29302.0,38.7171,38.805,38.7171,38.805,29302.0
2023-03-29 10:05:00,39.7,39.7,39.6,39.62,32552.0,38.8148,38.8148,38.7171,38.7366,32552.0
2023-03-29 10:10:00,39.63,39.63,39.58,39.62,19346.0,38.7464,38.7464,38.6975,38.7366,19346.0
2023-03-29 10:15:00,39.6,39.6,39.55,39.55,25262.0,38.7171,38.7171,38.6682,38.6682,25262.0
2023-03-29 10:20:00,39.55,39.64,39.55,39.59,12658.0,38.6682,38.7562,38.6682,38.7073,12658.0
2023-03-29 10:25:00,39.59,39.59,39.54,39.59,19138.0,38.7073,38.7073,38.6584,38.7073,19138.0
2023-03-29 10:30:00,39.59,39.59,39.56,39.57,35300.0,38.7073,38.7073,38.6779,38.6877,35300.0
2023-03-29 10:35:00,39.57,39.57,39.53,39.55,25428.0,38.6877,38.6877,38.6486,38.6682,25428.0
2023-03-29 10:40:00,39.54,39.56,39.51,39.54,22150.0,38.6584,38.6779,38.6291,38.6584,22150.0
2023-03-29 10:45:00,39.54,39.54,39.49,39.51,20936.0,38.6584,38.6584,38.6095,38.6291,20936.0
2023-03-29 10:50:00,39.52,39.54,39.51,39.52,21138.0,38.6388,38.6584,38.6291,38.6388,21138.0
2023-03-29 10:55:00,39.52,39.56,39.5,39.5,20806.0,38.6388,38.6779,38.6193,38.6193,20806.0
2023-03-29 11:00:00,39.51,39.53,39.49,39.52,18288.0,38.6291,38.6486,38.6095,38.6388,18288.0
2023-03-29 11:05:00,39.52,39.6,39.52,39.59,14720.0,38.6388,38.7171,38.6388,38.7073,14720.0
2023-03-29 11:10:00,39.58,39.6,39.58,39.6,19804.0,38.6975,38.7171,38.6975,38.7171,19804.0
2023-03-29 11:15:00,39.6,39.65,39.59,39.6,32566.0,38.7171,38.7659,38.7073,38.7171,32566.0
2023-03-29 11:20:00,39.6,39.66,39.6,39.65,10946.0,38.7171,38.7757,38.7171,38.7659,10946.0
2023-03-29 11:25:00,39.65,39.66,39.63,39.66,12664.0,38.7659,38.7757,38.7464,38.7757,12664.0
2023-03-29 11:30:00,39.67,39.68,39.65,39.66,15130.0,38.7855,38.7953,38.7659,38.7757,15130.0
2023-03-29 11:35:00,39.66,39.67,39.63,39.65,15568.0,38.7757,38.7855,38.7464,38.7659,15568.0
2023-03-29 11:40:00,39.64,39.65,39.61,39.62,15178.0,38.7562,38.7659,38.7268,38.7366,15178.0
2023-03-29 11:45:00,39.62,39.64,39.61,39.62,11020.0,38.7366,38.7562,38.7268,38.7366,11020.0
2023-03-29 11:50:00,39.62,39.65,39.61,39.65,34640.0,38.7366,38.7659,38.7268,38.7659,34640.0
2023-03-29 11:55:00,39.65,39.67,39.65,39.66,17884.0,38.7659,38.7855,38.7659,38.7757,17884.0
2023-03-29 12:00:00,39.67,39.68,39.65,39.67,16874.0,38.7855,38.7953,38.7659,38.7855,16874.0
2023-03-29 12:05:00,39.67,39.67,39.63,39.63,22226.0,38.7855,38.7855,38.7464,38.7464,22226.0
2023-03-29 12:10:00,39.64,39.69,39.64,39.69,19144.0,38.7562,38.805,38.7562,38.805,19144.0
2023-03-29 12:15:00,39.69,39.69,39.66,39.69,15194.0,38.805,38.805,38.7757,38.805,15194.0
2023-03-29 12:20:00,39.69,39.71,39.69,39.7,10600.0,38.805,38.8246,38.805,38.8148,10600.0
2023-03-29 12:25:00,39.7,39.71,39.68,39.68,12138.0,38.8148,38.8246,38.7953,38.7953,12138.0
2023-03-29 12:30:00,39.68,39.71,39.68,39.68,35776.0,38.7953,38.8246,38.7953,38.7953,35776.0
2023-03-29 12:35:00,39.67,39.69,39.67,39.69,8076.0,38.7855,38.805,38.7855,38.805,8076.0
2023-03-29 12:40:00,39.69,39.7,39.65,39.65,12266.0,38.805,38.8148,38.7659,38.7659,12266.0
2023-03-29 12:45:00,39.66,39.67,39.63,39.66,11640.0,38.7757,38.7855,38.7464,38.7757,11640.0
2023-03-29 12:50:00,39.67,39.69,39.67,39.69,6956.0,38.7855,38.805,38.7855,38.805,6956.0
2023-03-29 12:55:00,39.69,39.7,39.67,39.68,9384.0,38.805,38.8148,38.7855,38.7953,9384.0
2023-03-29 13:00:00,39.68,39.7,39.68,39.68,15196.0,38.7953,38.8148,38.7953,38.7953,15196.0
2023-03-29 13:05:00,39.68,39.73,39.68,39.73,12046.0,38.7953,38.8442,38.7953,38.8442,12046.0
2023-03-29 13:10:00,39.73,39.74,39.72,39.74,36844.0,38.8442,38.8539,38.8344,38.8539,36844.0
2023-03-29 13:15:00,39.73,39.76,39.73,39.73,18602.0,38.8442,38.8735,38.8442,38.8442,18602.0
2023-03-29 13:20:00,39.74,39.74,39.72,39.74,16478.0,38.8539,38.8539,38.8344,38.8539,16478.0
2023-03-29 13:25:00,39.74,39.74,39.72,39.73,25752.0,38.8539,38.8539,38.8344,38.8442,25752.0
2023-03-29 13:30:00,39.73,39.73,39.7,39.71,16656.0,38.8442,38.8442,38.8148,38.8246,16656.0
2023-03-29 13:35:00,39.71,39.71,39.66,39.67,24296.0,38.8246,38.8246,38.7757,38.7855,24296.0
2023-03-29 13:40:00,39.67,39.7,39.67,39.7,14512.0,38.7855,38.8148,38.7855,38.8148,14512.0
2023-03-29 13:45:00,39.7,39.72,39.7,39.71,10694.0,38.8148,38.8344,38.8148,38.8246,10694.0
2023-03-29 13:50:00,39.71,39.72,39.7,39.7,16520.0,38.8246,38.8344,38.8148,38.8148,16520.0
2023-03-29 13:55:00,39.7,39.7,39.68,39.7,8758.0,38.8148,38.8148,38.7953,38.8148,8758.0
2023-03-29 14:00:00,39.7,39.72,39.67,39.69,13726.0,38.8148,38.8344,38.7855,38.805,13726.0
2023-03-29 14:05:00,39.69,39.71,39.67,39.71,15960.0,38.805,38.8246,38.7855,38.8246,15960.0
2023-03-29 14:10:00,39.71,39.72,39.67,39.67,150514.0,38.8246,38.8344,38.7855,38.7855,150514.0
2023-03-29 14:15:00,39.67,39.7,39.66,39.66,331676.0,38.7855,38.8148,38.7757,38.7757,331676.0
2023-03-29 14:20:00,39.66,39.76,39.66,39.75,57888.0,38.7757,38.8735,38.7757,38.8637,57888.0
2023-03-29 14:25:00,39.75,39.81,39.75,39.8,14988.0,38.8637,38.9224,38.8637,38.9126,14988.0
2023-03-29 14:30:00,39.8,39.8,39.76,39.77,21328.0,38.9126,38.9126,38.8735,38.8833,21328.0
2023-03-29 14:35:00,39.77,39.79,39.77,39.78,21386.0,38.8833,38.9028,38.8833,38.893,21386.0
2023-03-29 14:40:00,39.78,39.8,39.77,39.8,12738.0,38.893,38.9126,38.8833,38.9126,12738.0
2023-03-29 14:45:00,39.79,39.84,39.79,39.83,36686.0,38.9028,38.9517,38.9028,38.9419,36686.0
2023-03-29 14:50:00,39.83,39.85,39.79,39.85,43110.0,38.9419,38.9615,38.9028,38.9615,43110.0
2023-03-29 14:55:00,39.85,39.85,39.84,39.85,19452.0,38.9615,38.9615,38.9517,38.9615,19452.0
2023-03-29 15:00:00,39.85,39.88,39.82,39.85,88298.0,38.9615,38.9908,38.9321,38.9615,88298.0
2023-03-29 15:05:00,39.85,39.89,39.84,39.88,26700.0,38.9615,39.0006,38.9517,38.9908,26700.0
2023-03-29 15:10:00,39.88,39.92,39.87,39.91,17728.0,38.9908,39.0299,38.981,39.0201,17728.0
2023-03-29 15:15:00,39.92,39.96,39.91,39.96,36006.0,39.0299,39.069,39.0201,39.069,36006.0
2023-03-29 15:20:00,39.96,39.98,39.94,39.96,29258.0,39.069,39.0886,39.0495,39.069,29258.0
2023-03-29 15:25:00,39.96,39.98,39.95,39.97,42734.0,39.069,39.0886,39.0593,39.0788,42734.0
2023-03-29 15:30:00,39.96,39.96,39.92,39.93,52762.0,39.069,39.069,39.0299,39.0397,52762.0
2023-03-29 15:35:00,39.92,39.93,39.89,39.91,47270.0,39.0299,39.0397,39.0006,39.0201,47270.0
2023-03-29 15:40:00,39.9,39.96,39.9,39.96,46144.0,39.0104,39.069,39.0104,39.069,46144.0
2023-03-29 15:45:00,39.96,40.01,39.96,40.01,101988.0,39.069,39.1179,39.069,39.1179,101988.0
2023-03-29 15:50:00,39.99,40.0,39.91,39.93,141184.0,39.0984,39.1081,39.0201,39.0397,141184.0
2023-03-29 15:55:00,39.93,39.95,39.88,39.9,306030.0,39.0397,39.0593,38.9908,39.0104,306030.0
2023-03-30 09:30:00,40.16,40.19,39.98,40.09,207248.0,39.3668,39.3962,39.1904,39.2982,207248.0
2023-03-30 09:35:00,40.09,40.19,40.07,40.13,88286.0,39.2982,39.3962,39.2786,39.3374,88286.0
2023-03-30 09:40:00,40.13,40.23,40.12,40.22,58412.0,39.3374,39.4354,39.3276,39.4256,58412.0
2023-03-30 09:45:00,40.22,40.29,40.21,40.29,75576.0,39.4256,39.4942,39.4158,39.4942,75576.0
2023-03-30 09:50:00,40.29,40.3,40.19,40.27,148342.0,39.4942,39.504,39.3962,39.4746,148342.0
2023-03-30 09:55:00,40.29,40.33,40.27,40.31,31632.0,39.4942,39.5334,39.4746,39.5138,31632.0
2023-03-30 10:00:00,40.3,40.31,40.27,40.27,29568.0,39.504,39.5138,39.4746,39.4746,29568.0
2023-03-30 10:05:00,40.27,40.27,40.19,40.2,36196.0,39.4746,39.4746,39.3962,39.406,36196.0
2023-03-30 10:10:00,40.2,40.2,40.1,40.12,58080.0,39.406,39.406,39.308,39.3276,58080.0
2023-03-30 10:15:00,40.11,40.16,40.1,40.16,27938.0,39.3178,39.3668,39.308,39.3668,27938.0
2023-03-30 10:20:00,40.16,40.21,40.16,40.19,24770.0,39.3668,39.4158,39.3668,39.3962,24770.0
2023-03-30 10:25:00,40.19,40.27,40.19,40.24,35010.0,39.3962,39.4746,39.3962,39.4452,35010.0
2023-03-30 10:30:00,40.24,40.26,40.18,40.2,45516.0,39.4452,39.4648,39.3864,39.406,45516.0
2023-03-30 10:35:00,40.2,40.24,40.18,40.23,63402.0,39.406,39.4452,39.3864,39.4354,63402.0
2023-03-30 10:40:00,40.24,40.32,40.22,40.32,38926.0,39.4452,39.5236,39.4256,39.5236,38926.0
2023-03-30 10:45:00,40.33,40.35,40.28,40.32,44166.0,39.5334,39.553,39.4844,39.5236,44166.0
2023-03-30 10:50:00,40.32,40.35,40.3,40.34,59386.0,39.5236,39.553,39.504,39.5432,59386.0
2023-03-30 10:55:00,40.34,40.34,40.27,40.29,54646.0,39.5432,39.5432,39.4746,39.4942,54646.0
2023-03-30 11:00:00,40.29,40.33,40.27,40.31,42682.0,39.4942,39.5334,39.4746,39.5138,42682.0
2023-03-30 11:05:00,40.31,40.35,40.3,40.32,33264.0,39.5138,39.553,39.504,39.5236,33264.0
2023-03-30 11:10:00,40.32,40.35,40.27,40.28,50628.0,39.5236,39.553,39.4746,39.4844,50628.0
2023-03-30 11:15:00,40.28,40.34,40.26,40.31,34918.0,39.4844,39.5432,39.4648,39.5138,34918.0
2023-03-30 11:20:00,40.32,40.35,40.32,40.35,14974.0,39.5236,39.553,39.5236,39.553,14974.0
2023-03-30 11:25:00,40.35,40.35,40.33,40.34,23338.0,39.553,39.553,39.5334,39.5432,23338.0
2023-03-30 11:30:00,40.33,40.33,40.25,40.27,289692.0,39.5334,39.5334,39.455,39.4746,289692.0
2023-03-30 11:35:00,40.27,40.31,40.24,40.27,87274.0,39.4746,39.5138,39.4452,39.4746,87274.0
2023-03-30 11:40:00,40.27,40.29,40.27,40.27,22968.0,39.4746,39.4942,39.4746,39.4746,22968.0
2023-03-30 11:45:00,40.27,40.27,40.2,40.2,24118.0,39.4746,39.4746,39.406,39.406,24118.0
2023-03-30 11:50:00,40.21,40.21,40.19,40.21,25514.0,39.4158,39.4158,39.3962,39.4158,25514.0
2023-03-30 11:55:00,40.21,40.28,40.21,40.24,61322.0,39.4158,39.4844,39.4158,39.4452,61322.0
2023-03-30 12:00:00,40.24,40.24,40.16,40.19,27228.0,39.4452,39.4452,39.3668,39.3962,27228.0
2023-03-30 12:05:00,40.19,40.24,40.19,40.24,10466.0,39.3962,39.4452,39.3962,39.4452,10466.0
2023-03-30 12:10:00,40.24,40.25,40.19,40.19,26038.0,39.4452,39.455,39.3962,39.3962,26038.0
2023-03-30 12:15:00,40.19,40.19,40.14,40.16,16498.0,39.3962,39.3962,39.3472,39.3668,16498.0
2023-03-30 12:20:00,40.15,40.19,40.15,40.17,9264.0,39.357,39.3962,39.357,39.3766,9264.0
2023-03-30 12:25:00,40.17,40.22,40.17,40.22,11568.0,39.3766,39.4256,39.3766,39.4256,11568.0
2023-03-30 12:30:00,40.21,40.21,40.17,40.18,11804.0,39.4158,39.4158,39.3766,39.3864,11804.0
2023-03-30 12:35:00,40.18,40.18,40.15,40.15,15672.0,39.3864,39.3864,39.357,39.357,15672.0
2023-03-30 12:40:00,40.16,40.18,40.13,40.15,11868.0,39.3668,39.3864,39.3374,39.357,11868.0
2023-03-30 12:45:00,40.15,40.16,40.14,40.15,9502.0,39.357,39.3668,39.3472,39.357,9502.0
2023-03-30 12:50:00,40.15,40.18,40.13,40.18,13162.0,39.357,39.3864,39.3374,39.3864,13162.0
2023-03-30 12:55:00,40.19,40.19,40.14,40.15,13816.0,39.3962,39.3962,39.3472,39.357,13816.0
2023-03-30 13:00:00,40.15,40.2,40.15,40.19,16636.0,39.357,39.406,39.357,39.3962,16636.0
2023-03-30 13:05:00,40.19,40.2,40.17,40.18,12350.0,39.3962,39.406,39.3766,39.3864,12350.0
2023-03-30 13:10:00,40.17,40.19,40.16,40.17,12842.0,39.3766,39.3962,39.3668,39.3766,12842.0
2023-03-30 13:15:00,40.17,40.17,40.15,40.15,7662.0,39.3766,39.3766,39.357,39.357,7662.0
2023-03-30 13:20:00,40.16,40.19,40.13,40.15,19560.0,39.3668,39.3962,39.3374,39.357,19560.0
2023-03-30 13:25:00,40.15,40.16,40.13,40.16,11106.0,39.357,39.3668,39.3374,39.3668,11106.0
2023-03-30 13:30:00,40.16,40.17,40.12,40.16,28642.0,39.3668,39.3766,39.3276,39.3668,28642.0
2023-03-30 13:35:00,40.16,40.17,40.13,40.13,15388.0,39.3668,39.3766,39.3374,39.3374,15388.0
2023-03-30 13:40:00,40.13,40.16,40.13,40.16,66726.0,39.3374,39.3668,39.3374,39.3668,66726.0
2023-03-30 13:45:00,40.16,40.17,40.14,40.17,9732.0,39.3668,39.3766,39.3472,39.3766,9732.0
2023-03-30 13:50:00,40.18,40.21,40.18,40.19,10714.0,39.3864,39.4158,39.3864,39.3962,10714.0
2023-03-30 13:55:00,40.19,40.23,40.19,40.23,17064.0,39.3962,39.4354,39.3962,39.4354,17064.0
2023-03-30 14:00:00,40.23,40.27,40.23,40.27,8442.0,39.4354,39.4746,39.4354,39.4746,8442.0
2023-03-30 14:05:00,40.27,40.28,40.26,40.26,34230.0,39.4746,39.4844,39.4648,39.4648,34230.0
2023-03-30 14:10:00,40.26,40.28,40.24,40.28,15202.0,39.4648,39.4844,39.4452,39.4844,15202.0
2023-03-30 14:15:00,40.27,40.28,40.25,40.26,97964.0,39.4746,39.4844,39.455,39.4648,97964.0
2023-03-30 14:20:00,40.26,40.31,40.25,40.31,13834.0,39.4648,39.5138,39.455,39.5138,13834.0
2023-03-30 14:25:00,40.31,40.32,40.3,40.31,14086.0,39.5138,39.5236,39.504,39.5138,14086.0
2023-03-30 14:30:00,40.31,40.34,40.31,40.33,12468.0,39.5138,39.5432,39.5138,39.5334,12468.0
2023-03-30 14:35:00,40.33,40.34,40.27,40.27,26714.0,39.5334,39.5432,39.4746,39.4746,26714.0
2023-03-30 14:40:00,40.27,40.29,40.24,40.24,13790.0,39.4746,39.4942,39.4452,39.4452,13790.0
2023-03-30 14:45:00,40.25,40.28,40.24,40.28,19310.0,39.455,39.4844,39.4452,39.4844,19310.0
2023-03-30 14:50:00,40.29,40.29,40.26,40.28,22372.0,39.4942,39.4942,39.4648,39.4844,22372.0
2023-03-30 14:55:00,40.27,40.3,40.27,40.28,66508.0,39.4746,39.504,39.4746,39.4844,66508.0
2023-03-30 15:00:00,40.28,40.3,40.27,40.27,168504.0,39.4844,39.504,39.4746,39.4746,168504.0
2023-03-30 15:05:00,40.28,40.3,40.24,40.27,20480.0,39.4844,39.504,39.4452,39.4746,20480.0
2023-03-30 15:10:00,40.27,40.29,40.26,40.29,21896.0,39.4746,39.4942,39.4648,39.4942,21896.0
2023-03-30 15:15:00,40.29,40.29,40.27,40.28,19948.0,39.4942,39.4942,39.4746,39.4844,19948.0
2023-03-30 15:20:00,40.28,40.3,40.27,40.29,31038.0,39.4844,39.504,39.4746,39.4942,31038.0
2023-03-30 15:25:00,40.29,40.31,40.27,40.27,120678.0,39.4942,39.5138,39.4746,39.4746,120678.0
2023-03-30 15:30:00,40.27,40.3,40.27,40.29,60490.0,39.4746,39.504,39.4746,39.4942,60490.0
2023-03-30 15:35:00,40.29,40.3,40.27,40.3,32714.0,39.4942,39.504,39.4746,39.504,32714.0
2023-03-30 15:40:00,40.3,40.32,40.27,40.31,90646.0,39.504,39.5236,39.4746,39.5138,90646.0
2023-03-30 15:45:00,40.31,40.32,40.27,40.27,74196.0,39.5138,39.5236,39.4746,39.4746,74196.0
2023-03-30 15:50:00,40.27,40.32,40.25,40.27,207720.0,39.4746,39.5236,39.455,39.4746,207720.0
2023-03-30 15:55:00,40.28,40.35,40.27,40.34,272662.0,39.4844,39.553,39.4746,39.5432,272662.0
2023-03-31 09:30:00,40.45,40.54,40.41,40.53,110292.0,39.6511,39.7393,39.6119,39.7295,110292.0
2023-03-31 09:35:00,40.55,40.57,40.52,40.56,7514.0,39.7491,39.7687,39.7197,39.7589,7514.0
2023-03-31 09:40:00,40.57,40.63,40.55,40.6,19982.0,39.7687,39.8275,39.7491,39.7981,19982.0
2023-03-31 09:45:00,40.6,40.68,40.6,40.66,23898.0,39.7981,39.8765,39.7981,39.8569,23898.0
2023-03-31 09:50:00,40.65,40.71,40.64,40.7,19904.0,39.8471,39.9059,39.8373,39.8961,19904.0
2023-03-31 09:55:00,40.71,40.73,40.67,40.67,53836.0,39.9059,39.9255,39.8667,39.8667,53836.0
2023-03-31 10:00:00,40.68,40.74,40.66,40.69,76606.0,39.8765,39.9353,39.8569,39.8863,76606.0
2023-03-31 10:05:00,40.7,40.71,40.65,40.66,19976.0,39.8961,39.9059,39.8471,39.8569,19976.0
2023-03-31 10:10:00,40.65,40.67,40.63,40.65,30538.0,39.8471,39.8667,39.8275,39.8471,30538.0
2023-03-31 10:15:00,40.66,40.66,40.62,40.62,28156.0,39.8569,39.8569,39.8177,39.8177,28156.0
2023-03-31 10:20:00,40.62,40.62,40.59,40.61,26460.0,39.8177,39.8177,39.7883,39.8079,26460.0
2023-03-31 10:25:00,40.62,40.67,40.6,40.63,32942.0,39.8177,39.8667,39.7981,39.8275,32942.0
2023-03-31 10:30:00,40.63,40.69,40.63,40.65,14272.0,39.8275,39.8863,39.8275,39.8471,14272.0
2023-03-31 10:35:00,40.65,40.65,40.6,40.61,45156.0,39.8471,39.8471,39.7981,39.8079,45156.0
2023-03-31 10:40:00,40.62,40.67,40.61,40.67,25554.0,39.8177,39.8667,39.8079,39.8667,25554.0
2023-03-31 10:45:00,40.68,40.68,40.62,40.66,265076.0,39.8765,39.8765,39.8177,39.8569,265076.0
2023-03-31 10:50:00,40.67,40.68,40.61,40.62,28234.0,39.8667,39.8765,39.8079,39.8177,28234.0
2023-03-31 10:55:00,40.62,40.64,40.59,40.63,56422.0,39.8177,39.8373,39.7883,39.8275,56422.0
2023-03-31 11:00:00,40.63,40.69,40.63,40.66,14930.0,39.8275,39.8863,39.8275,39.8569,14930.0
2023-03-31 11:05:00,40.66,40.67,40.62,40.63,23352.0,39.8569,39.8667,39.8177,39.8275,23352.0
2023-03-31 11:10:00,40.63,40.7,40.63,40.7,16846.0,39.8275,39.8961,39.8275,39.8961,16846.0
2023-03-31 11:15:00,40.7,40.74,40.7,40.72,16852.0,39.8961,39.9353,39.8961,39.9157,16852.0
2023-03-31 11:20:00,40.71,40.77,40.7,40.73,50560.0,39.9059,39.9647,39.8961,39.9255,50560.0
2023-03-31 11:25:00,40.73,40.74,40.7,40.71,28826.0,39.9255,39.9353,39.8961,39.9059,28826.0
2023-03-31 11:30:00,40.71,40.71,40.66,40.67,38452.0,39.9059,39.9059,39.8569,39.8667,38452.0
2023-03-31 11:35:00,40.67,40.67,40.65,40.66,22324.0,39.8667,39.8667,39.8471,39.8569,22324.0
2023-03-31 11:40:00,40.66,40.72,40.65,40.71,71986.0,39.8569,39.9157,39.8471,39.9059,71986.0
2023-03-31 11:45:00,40.71,40.72,40.69,40.71,27378.0,39.9059,39.9157,39.8863,39.9059,27378.0
2023-03-31 11:50:00,40.7,40.74,40.7,40.72,21860.0,39.8961,39.9353,39.8961,39.9157,21860.0
2023-03-31 11:55:00,40.72,40.75,40.72,40.75,17154.0,39.9157,39.9451,39.9157,39.9451,17154.0
2023-03-31 12:00:00,40.74,40.76,40.74,40.75,19738.0,39.9353,39.9549,39.9353,39.9451,19738.0
2023-03-31 12:05:00,40.75,40.79,40.74,40.79,18664.0,39.9451,39.9844,39.9353,39.9844,18664.0
2023-03-31 12:10:00,40.79,40.82,40.78,40.82,18174.0,39.9844,40.0138,39.9745,40.0138,18174.0
2023-03-31 12:15:00,40.81,40.81,40.79,40.8,15270.0,40.004,40.004,39.9844,39.9942,15270.0
2023-03-31 12:20:00,40.8,40.81,40.78,40.79,8916.0,39.9942,40.004,39.9745,39.9844,8916.0
2023-03-31 12:25:00,40.79,40.81,40.77,40.78,32778.0,39.9844,40.004,39.9647,39.9745,32778.0
2023-03-31 12:30:00,40.77,40.79,40.73,40.73,8766.0,39.9647,39.9844,39.9255,39.9255,8766.0
2023-03-31 12:35:00,40.74,40.75,40.71,40.71,21860.0,39.9353,39.9451,39.9059,39.9059,21860.0
2023-03-31 12:40:00,40.72,40.74,40.71,40.71,19614.0,39.9157,39.9353,39.9059,39.9059,19614.0
2023-03-31 12:45:00,40.71,40.73,40.69,40.72,8066.0,39.9059,39.9255,39.8863,39.9157,8066.0
2023-03-31 12:50:00,40.73,40.74,40.7,40.71,12982.0,39.9255,39.9353,39.8961,39.9059,12982.0
2023-03-31 12:55:00,40.71,40.72,40.7,40.71,35316.0,39.9059,39.9157,39.8961,39.9059,35316.0
2023-03-31 13:00:00,40.71,40.71,40.67,40.68,19530.0,39.9059,39.9059,39.8667,39.8765,19530.0
2023-03-31 13:05:00,40.69,40.72,40.68,40.71,17976.0,39.8863,39.9157,39.8765,39.9059,17976.0
2023-03-31 13:10:00,40.71,40.73,40.68,40.73,24006.0,39.9059,39.9255,39.8765,39.9255,24006.0
2023-03-31 13:15:00,40.73,40.74,40.67,40.68,60198.0,39.9255,39.9353,39.8667,39.8765,60198.0
2023-03-31 13:20:00,40.67,40.69,40.66,40.68,16526.0,39.8667,39.8863,39.8569,39.8765,16526.0
2023-03-31 13:25:00,40.67,40.68,40.65,40.65,8202.0,39.8667,39.8765,39.8471,39.8471,8202.0
2023-03-31 13:30:00,40.65,40.65,40.62,40.62,20696.0,39.8471,39.8471,39.8177,39.8177,20696.0
2023-03-31 13:35:00,40.62,40.63,40.62,40.63,31196.0,39.8177,39.8275,39.8177,39.8275,31196.0
2023-03-31 13:40:00,40.63,40.66,40.63,40.65,21534.0,39.8275,39.8569,39.8275,39.8471,21534.0
2023-03-31 13:45:00,40.66,40.66,40.63,40.63,19252.0,39.8569,39.8569,39.8275,39.8275,19252.0
2023-03-31 13:50:00,40.63,40.64,40.6,40.61,15168.0,39.8275,39.8373,39.7981,39.8079,15168.0
2023-03-31 13:55:00,40.6,40.67,40.6,40.65,26900.0,39.7981,39.8667,39.7981,39.8471,26900.0
2023-03-31 14:00:00,40.64,40.67,40.62,40.64,51510.0,39.8373,39.8667,39.8177,39.8373,51510.0
2023-03-31 14:05:00,40.65,40.7,40.65,40.7,28648.0,39.8471,39.8961,39.8471,39.8961,28648.0
2023-03-31 14:10:00,40.7,40.73,40.69,40.71,98816.0,39.8961,39.9255,39.8863,39.9059,98816.0
2023-03-31 14:15:00,40.71,40.72,40.67,40.68,60034.0,39.9059,39.9157,39.8667,39.8765,60034.0
2023-03-31 14:20:00,40.68,40.69,40.66,40.67,27176.0,39.8765,39.8863,39.8569,39.8667,27176.0
2023-03-31 14:25:00,40.67,40.67,40.62,40.64,18496.0,39.8667,39.8667,39.8177,39.8373,18496.0
2023-03-31 14:30:00,40.65,40.65,40.63,40.65,17406.0,39.8471,39.8471,39.8275,39.8471,17406.0
2023-03-31 14:35:00,40.65,40.66,40.63,40.64,10960.0,39.8471,39.8569,39.8275,39.8373,10960.0
2023-03-31 14:40:00,40.64,40.65,40.63,40.64,12166.0,39.8373,39.8471,39.8275,39.8373,12166.0
2023-03-31 14:45:00,40.63,40.64,40.62,40.63,16226.0,39.8275,39.8373,39.8177,39.8275,16226.0
2023-03-31 14:50:00,40.63,40.67,40.63,40.67,22726.0,39.8275,39.8667,39.8275,39.8667,22726.0
2023-03-31 14:55:00,40.67,40.67,40.63,40.66,19122.0,39.8667,39.8667,39.8275,39.8569,19122.0
2023-03-31 15:00:00,40.66,40.73,40.66,40.72,23558.0,39.8569,39.9255,39.8569,39.9157,23558.0
2023-03-31 15:05:00,40.72,40.72,40.67,40.7,62744.0,39.9157,39.9157,39.8667,39.8961,62744.0
2023-03-31 15:10:00,40.71,40.73,40.69,40.7,22010.0,39.9059,39.9255,39.8863,39.8961,22010.0
2023-03-31 15:15:00,40.71,40.72,40.7,40.71,28270.0,39.9059,39.9157,39.8961,39.9059,28270.0
2023-03-31 15:20:00,40.72,40.77,40.71,40.77,29036.0,39.9157,39.9647,39.9059,39.9647,29036.0
2023-03-31 15:25:00,40.77,40.8,40.77,40.77,27226.0,39.9647,39.9942,39.9647,39.9647,27226.0
2023-03-31 15:30:00,40.77,40.79,40.74,40.74,51268.0,39.9647,39.9844,39.9353,39.9353,51268.0
2023-03-31 15:35:00,40.74,40.76,40.69,40.69,47786.0,39.9353,39.9549,39.8863,39.8863,47786.0
2023-03-31 15:40:00,40.7,40.72,40.69,40.69,41202.0,39.8961,39.9157,39.8863,39.8863,41202.0
2023-03-31 15:45:00,40.69,40.72,40.68,40.71,54630.0,39.8863,39.9157,39.8765,39.9059,54630.0
2023-03-31 15:50:00,40.72,40.77,40.67,40.77,89656.0,39.9157,39.9647,39.8667,39.9647,89656.0
2023-03-31 15:55:00,40.77,40.9,40.77,40.84,372570.0,39.9647,40.0922,39.9647,40.0334,372570.0
2023-04-03 09:30:00,40.59,40.67,40.51,40.67,115424.0,39.7883,39.8667,39.7099,39.8667,115424.0
2023-04-03 09:35:00,40.67,40.74,40.65,40.66,30448.0,39.8667,39.9353,39.8471,39.8569,30448.0
2023-04-03 09:40:00,40.66,40.67,40.59,40.65,29884.0,39.8569,39.8667,39.7883,39.8471,29884.0
2023-04-03 09:45:00,40.65,40.71,40.63,40.67,60320.0,39.8471,39.9059,39.8275,39.8667,60320.0
2023-04-03 09:50:00,40.67,40.69,40.62,40.64,69288.0,39.8667,39.8863,39.8177,39.8373,69288.0
2023-04-03 09:55:00,40.64,40.65,40.59,40.62,25688.0,39.8373,39.8471,39.7883,39.8177,25688.0
2023-04-03 10:00:00,40.63,40.69,40.57,40.65,67244.0,39.8275,39.8863,39.7687,39.8471,67244.0
2023-04-03 10:05:00,40.65,40.66,40.6,40.6,48264.0,39.8471,39.8569,39.7981,39.7981,48264.0
2023-04-03 10:10:00,40.61,40.67,40.6,40.66,31040.0,39.8079,39.8667,39.7981,39.8569,31040.0
2023-04-03 10:15:00,40.66,40.7,40.63,40.64,24242.0,39.8569,39.8961,39.8275,39.8373,24242.0
2023-04-03 10:20:00,40.65,40.72,40.65,40.71,31280.0,39.8471,39.9157,39.8471,39.9059,31280.0
2023-04-03 10:25:00,40.71,40.74,40.65,40.74,44868.0,39.9059,39.9353,39.8471,39.9353,44868.0
2023-04-03 10:30:00,40.74,40.77,40.69,40.71,46670.0,39.9353,39.9647,39.8863,39.9059,46670.0
2023-04-03 10:35:00,40.72,40.73,40.62,40.63,34740.0,39.9157,39.9255,39.8177,39.8275,34740.0
2023-04-03 10:40:00,40.63,40.65,40.62,40.64,33414.0,39.8275,39.8471,39.8177,39.8373,33414.0
2023-04-03 10:45:00,40.64,40.66,40.54,40.55,87618.0,39.8373,39.8569,39.7393,39.7491,87618.0
2023-04-03 10:50:00,40.55,40.57,40.51,40.52,52792.0,39.7491,39.7687,39.7099,39.7197,52792.0
2023-04-03 10:55:00,40.52,40.55,40.49,40.53,198984.0,39.7197,39.7491,39.6903,39.7295,198984.0
2023-04-03 11:00:00,40.54,40.55,40.53,40.53,11794.0,39.7393,39.7491,39.7295,39.7295,11794.0
2023-04-03 11:05:00,40.54,40.54,40.48,40.48,25826.0,39.7393,39.7393,39.6805,39.6805,25826.0
2023-04-03 11:10:00,40.48,40.5,40.44,40.44,81002.0,39.6805,39.7001,39.6413,39.6413,81002.0
2023-04-03 11:15:00,40.44,40.51,40.43,40.5,29558.0,39.6413,39.7099,39.6315,39.7001,29558.0
2023-04-03 11:20:00,40.5,40.51,40.45,40.45,27882.0,39.7001,39.7099,39.6511,39.6511,27882.0
2023-04-03 11:25:00,40.45,40.46,40.42,40.42,62112.0,39.6511,39.6609,39.6217,39.6217,62112.0
2023-04-03 11:30:00,40.42,40.45,40.4,40.42,38464.0,39.6217,39.6511,39.6021,39.6217,38464.0
2023-04-03 11:35:00,40.42,40.43,40.38,40.38,35104.0,39.6217,39.6315,39.5825,39.5825,35104.0
2023-04-03 11:40:00,40.38,40.4,40.38,40.4,35018.0,39.5825,39.6021,39.5825,39.6021,35018.0
2023-04-03 11:45:00,40.4,40.49,40.39,40.49,26980.0,39.6021,39.6903,39.5923,39.6903,26980.0
2023-04-03 11:50:00,40.48,40.49,40.47,40.49,9218.0,39.6805,39.6903,39.6707,39.6903,9218.0
2023-04-03 11:55:00,40.5,40.52,40.49,40.5,12012.0,39.7001,39.7197,39.6903,39.7001,12012.0
2023-04-03 12:00:00,40.5,40.51,40.49,40.51,12006.0,39.7001,39.7099,39.6903,39.7099,12006.0
2023-04-03 12:05:00,40.51,40.54,40.51,40.54,8728.0,39.7099,39.7393,39.7099,39.7393,8728.0
2023-04-03 12:10:00,40.54,40.54,40.52,40.52,33850.0,39.7393,39.7393,39.7197,39.7197,33850.0
2023-04-03 12:15:00,40.53,40.54,40.52,40.53,10146.0,39.7295,39.7393,39.7197,39.7295,10146.0
2023-04-03 12:20:00,40.53,40.53,40.49,40.5,12612.0,39.7295,39.7295,39.6903,39.7001,12612.0
2023-04-03 12:25:00,40.51,40.51,40.48,40.48,20212.0,39.7099,39.7099,39.6805,39.6805,20212.0
2023-04-03 12:30:00,40.48,40.48,40.46,40.47,21144.0,39.6805,39.6805,39.6609,39.6707,21144.0
2023-04-03 12:35:00,40.47,40.47,40.45,40.46,10226.0,39.6707,39.6707,39.6511,39.6609,10226.0
2023-04-03 12:40:00,40.46,40.47,40.46,40.46,12958.0,39.6609,39.6707,39.6609,39.6609,12958.0
2023-04-03 12:45:00,40.46,40.49,40.45,40.49,10612.0,39.6609,39.6903,39.6511,39.6903,10612.0
2023-04-03 12:50:00,40.49,40.51,40.46,40.46,13492.0,39.6903,39.7099,39.6609,39.6609,13492.0
2023-04-03 12:55:00,40.46,40.46,40.4,40.41,57294.0,39.6609,39.6609,39.6021,39.6119,57294.0
2023-04-03 13:00:00,40.41,40.44,40.38,40.44,67570.0,39.6119,39.6413,39.5825,39.6413,67570.0
2023-04-03 13:05:00,40.44,40.49,40.42,40.49,30442.0,39.6413,39.6903,39.6217,39.6903,30442.0
2023-04-03 13:10:00,40.49,40.52,40.49,40.51,26126.0,39.6903,39.7197,39.6903,39.7099,26126.0
2023-04-03 13:15:00,40.51,40.55,40.51,40.55,22712.0,39.7099,39.7491,39.7099,39.7491,22712.0
2023-04-03 13:20:00,40.55,40.55,40.51,40.53,77488.0,39.7491,39.7491,39.7099,39.7295,77488.0
2023-04-03 13:25:00,40.53,40.53,40.47,40.47,26382.0,39.7295,39.7295,39.6707,39.6707,26382.0
2023-04-03 13:30:00,40.47,40.47,40.44,40.46,20340.0,39.6707,39.6707,39.6413,39.6609,20340.0
2023-04-03 13:35:00,40.45,40.49,40.44,40.49,31648.0,39.6511,39.6903,39.6413,39.6903,31648.0
2023-04-03 13:40:00,40.49,40.49,40.45,40.46,17014.0,39.6903,39.6903,39.6511,39.6609,17014.0
2023-04-03 13:45:00,40.46,40.47,40.44,40.46,19784.0,39.6609,39.6707,39.6413,39.6609,19784.0
2023-04-03 13:50:00,40.46,40.47,40.44,40.46,27634.0,39.6609,39.6707,39.6413,39.6609,27634.0
2023-04-03 13:55:00,40.46,40.47,40.44,40.46,18950.0,39.6609,39.6707,39.6413,39.6609,18950.0
2023-04-03 14:00:00,40.46,40.47,40.44,40.45,26506.0,39.6609,39.6707,39.6413,39.6511,26506.0
2023-04-03 14:05:00,40.45,40.48,40.45,40.46,26584.0,39.6511,39.6805,39.6511,39.6609,26584.0
2023-04-03 14:10:00,40.46,40.51,40.45,40.5,44798.0,39.6609,39.7099,39.6511,39.7001,44798.0
2023-04-03 14:15:00,40.5,40.52,40.49,40.51,14056.0,39.7001,39.7197,39.6903,39.7099,14056.0
2023-04-03 14:20:00,40.5,40.51,40.49,40.51,16838.0,39.7001,39.7099,39.6903,39.7099,16838.0
2023-04-03 14:25:00,40.51,40.52,40.49,40.51,21056.0,39.7099,39.7197,39.6903,39.7099,21056.0
2023-04-03 14:30:00,40.51,40.54,40.5,40.53,17894.0,39.7099,39.7393,39.7001,39.7295,17894.0
2023-04-03 14:35:00,40.53,40.57,40.53,40.55,26266.0,39.7295,39.7687,39.7295,39.7491,26266.0
2023-04-03 14:40:00,40.55,40.56,40.53,40.54,165570.0,39.7491,39.7589,39.7295,39.7393,165570.0
2023-04-03 14:45:00,40.54,40.56,40.54,40.56,85158.0,39.7393,39.7589,39.7393,39.7589,85158.0
2023-04-03 14:50:00,40.56,40.57,40.54,40.54,28030.0,39.7589,39.7687,39.7393,39.7393,28030.0
2023-04-03 14:55:00,40.54,40.56,40.53,40.55,21808.0,39.7393,39.7589,39.7295,39.7491,21808.0
2023-04-03 15:00:00,40.55,40.58,40.55,40.57,29700.0,39.7491,39.7785,39.7491,39.7687,29700.0
2023-04-03 15:05:00,40.57,40.61,40.57,40.6,21212.0,39.7687,39.8079,39.7687,39.7981,21212.0
2023-04-03 15:10:00,40.6,40.6,40.58,40.59,29122.0,39.7981,39.7981,39.7785,39.7883,29122.0
2023-04-03 15:15:00,40.59,40.6,40.58,40.6,25000.0,39.7883,39.7981,39.7785,39.7981,25000.0
2023-04-03 15:20:00,40.6,40.6,40.57,40.58,32170.0,39.7981,39.7981,39.7687,39.7785,32170.0
2023-04-03 15:25:00,40.58,40.63,40.57,40.61,40772.0,39.7785,39.8275,39.7687,39.8079,40772.0
2023-04-03 15:30:00,40.61,40.64,40.58,40.62,62088.0,39.8079,39.8373,39.7785,39.8177,62088.0
2023-04-03 15:35:00,40.62,40.66,40.61,40.64,112748.0,39.8177,39.8569,39.8079,39.8373,112748.0
2023-04-03 15:40:00,40.64,40.65,40.58,40.58,81848.0,39.8373,39.8471,39.7785,39.7785,81848.0
2023-04-03 15:45:00,40.59,40.62,40.58,40.6,60366.0,39.7883,39.8177,39.7785,39.7981,60366.0
2023-04-03 15:50:00,40.6,40.6,40.58,40.6,123294.0,39.7981,39.7981,39.7785,39.7981,123294.0
2023-04-03 15:55:00,40.6,40.67,40.59,40.6,347922.0,39.7981,39.8667,39.7883,39.7981,347922.0
2023-04-04 09:30:00,40.51,40.57,40.43,40.52,118748.0,39.7099,39.7687,39.6315,39.7197,118748.0
2023-04-04 09:35:00,40.52,40.69,40.52,40.64,55114.0,39.7197,39.8863,39.7197,39.8373,55114.0
2023-04-04 09:40:00,40.63,40.68,40.57,40.57,53564.0,39.8275,39.8765,39.7687,39.7687,53564.0
2023-04-04 09:45:00,40.56,40.63,40.55,40.6,65790.0,39.7589,39.8275,39.7491,39.7981,65790.0
2023-04-04 09:50:00,40.6,40.63,40.57,40.58,47574.0,39.7981,39.8275,39.7687,39.7785,47574.0
2023-04-04 09:55:00,40.58,40.6,40.56,40.57,28068.0,39.7785,39.7981,39.7589,39.7687,28068.0
2023-04-04 10:00:00,40.57,40.68,40.57,40.62,62408.0,39.7687,39.8765,39.7687,39.8177,62408.0
2023-04-04 10:05:00,40.63,40.64,40.56,40.57,56960.0,39.8275,39.8373,39.7589,39.7687,56960.0
2023-04-04 10:10:00,40.57,40.65,40.57,40.6,123516.0,39.7687,39.8471,39.7687,39.7981,123516.0
2023-04-04 10:15:00,40.6,40.62,40.53,40.54,50368.0,39.7981,39.8177,39.7295,39.7393,50368.0
2023-04-04 10:20:00,40.53,40.53,40.44,40.44,68004.0,39.7295,39.7295,39.6413,39.6413,68004.0
2023-04-04 10:25:00,40.45,40.49,40.44,40.45,76140.0,39.6511,39.6903,39.6413,39.6511,76140.0
2023-04-04 10:30:00,40.46,40.55,40.45,40.53,44648.0,39.6609,39.7491,39.6511,39.7295,44648.0
2023-04-04 10:35:00,40.52,40.55,40.47,40.48,43142.0,39.7197,39.7491,39.6707,39.6805,43142.0
2023-04-04 10:40:00,40.47,40.47,40.4,40.44,36720.0,39.6707,39.6707,39.6021,39.6413,36720.0
2023-04-04 10:45:00,40.44,40.44,40.4,40.41,44690.0,39.6413,39.6413,39.6021,39.6119,44690.0
2023-04-04 10:50:00,40.41,40.47,40.41,40.47,35692.0,39.6119,39.6707,39.6119,39.6707,35692.0
2023-04-04 10:55:00,40.47,40.49,40.42,40.44,47234.0,39.6707,39.6903,39.6217,39.6413,47234.0
2023-04-04 11:00:00,40.43,40.43,40.33,40.35,34658.0,39.6315,39.6315,39.5334,39.553,34658.0
2023-04-04 11:05:00,40.35,40.35,40.26,40.27,32222.0,39.553,39.553,39.4648,39.4746,32222.0
2023-04-04 11:10:00,40.27,40.29,40.22,40.25,71242.0,39.4746,39.4942,39.4256,39.455,71242.0
2023-04-04 11:15:00,40.24,40.24,40.16,40.19,27462.0,39.4452,39.4452,39.3668,39.3962,27462.0
2023-04-04 11:20:00,40.2,40.22,40.17,40.17,34528.0,39.406,39.4256,39.3766,39.3766,34528.0
2023-04-04 11:25:00,40.18,40.2,40.15,40.19,35626.0,39.3864,39.406,39.357,39.3962,35626.0
2023-04-04 11:30:00,40.19,40.22,40.17,40.19,32442.0,39.3962,39.4256,39.3766,39.3962,32442.0
2023-04-04 11:35:00,40.19,40.2,40.13,40.13,19984.0,39.3962,39.406,39.3374,39.3374,19984.0
2023-04-04 11:40:00,40.13,40.13,40.07,40.08,11502.0,39.3374,39.3374,39.2786,39.2884,11502.0
2023-04-04 11:45:00,40.07,40.09,40.03,40.04,22114.0,39.2786,39.2982,39.2394,39.2492,22114.0
2023-04-04 11:50:00,40.03,40.03,39.99,40.01,16638.0,39.2394,39.2394,39.2002,39.2198,16638.0
2023-04-04 11:55:00,40.01,40.01,39.92,39.94,40282.0,39.2198,39.2198,39.1315,39.1511,40282.0
2023-04-04 12:00:00,39.93,39.97,39.93,39.93,16960.0,39.1413,39.1805,39.1413,39.1413,16960.0
2023-04-04 12:05:00,39.93,39.93,39.85,39.88,16510.0,39.1413,39.1413,39.0629,39.0923,16510.0
2023-04-04 12:10:00,39.89,39.91,39.87,39.91,16196.0,39.1021,39.1217,39.0825,39.1217,16196.0
2023-04-04 12:15:00,39.91,39.93,39.9,39.91,16226.0,39.1217,39.1413,39.1119,39.1217,16226.0
2023-04-04 12:20:00,39.91,39.95,39.9,39.95,8340.0,39.1217,39.1609,39.1119,39.1609,8340.0
2023-04-04 12:25:00,39.96,39.99,39.96,39.99,36204.0,39.1707,39.2002,39.1707,39.2002,36204.0
2023-04-04 12:30:00,39.99,40.01,39.98,39.99,47904.0,39.2002,39.2198,39.1904,39.2002,47904.0
2023-04-04 12:35:00,39.99,39.99,39.95,39.96,17386.0,39.2002,39.2002,39.1609,39.1707,17386.0
2023-04-04 12:40:00,39.97,40.03,39.97,40.02,21482.0,39.1805,39.2394,39.1805,39.2296,21482.0
2023-04-04 12:45:00,40.02,40.05,40.01,40.02,15214.0,39.2296,39.259,39.2198,39.2296,15214.0
2023-04-04 12:50:00,40.04,40.05,39.99,40.0,14988.0,39.2492,39.259,39.2002,39.21,14988.0
2023-04-04 12:55:00,40.01,40.04,39.99,40.02,16776.0,39.2198,39.2492,39.2002,39.2296,16776.0
2023-04-04 13:00:00,40.02,40.05,40.01,40.04,20590.0,39.2296,39.259,39.2198,39.2492,20590.0
2023-04-04 13:05:00,40.04,40.09,40.04,40.07,14830.0,39.2492,39.2982,39.2492,39.2786,14830.0
2023-04-04 13:10:00,40.07,40.08,40.05,40.08,15936.0,39.2786,39.2884,39.259,39.2884,15936.0
2023-04-04 13:15:00,40.08,40.13,40.08,40.12,21514.0,39.2884,39.3374,39.2884,39.3276,21514.0
2023-04-04 13:20:00,40.12,40.13,40.11,40.13,7704.0,39.3276,39.3374,39.3178,39.3374,7704.0
2023-04-04 13:25:00,40.13,40.13,40.1,40.1,13786.0,39.3374,39.3374,39.308,39.308,13786.0
2023-04-04 13:30:00,40.1,40.13,40.09,40.11,24650.0,39.308,39.3374,39.2982,39.3178,24650.0
2023-04-04 13:35:00,40.1,40.12,40.1,40.11,12408.0,39.308,39.3276,39.308,39.3178,12408.0
2023-04-04 13:40:00,40.11,40.13,40.07,40.08,34220.0,39.3178,39.3374,39.2786,39.2884,34220.0
2023-04-04 13:45:00,40.08,40.08,40.04,40.06,35194.0,39.2884,39.2884,39.2492,39.2688,35194.0
2023-04-04 13:50:00,40.07,40.07,40.05,40.06,28528.0,39.2786,39.2786,39.259,39.2688,28528.0
2023-04-04 13:55:00,40.05,40.06,40.02,40.03,44542.0,39.259,39.2688,39.2296,39.2394,44542.0
2023-04-04 14:00:00,40.02,40.04,40.01,40.02,32696.0,39.2296,39.2492,39.2198,39.2296,32696.0
2023-04-04 14:05:00,40.02,40.04,40.01,40.02,19672.0,39.2296,39.2492,39.2198,39.2296,19672.0
2023-04-04 14:10:00,40.02,40.02,40.0,40.01,43774.0,39.2296,39.2296,39.21,39.2198,43774.0
2023-04-04 14:15:00,40.01,40.01,39.97,39.99,25328.0,39.2198,39.2198,39.1805,39.2002,25328.0
2023-04-04 14:20:00,39.99,39.99,39.91,39.93,30326.0,39.2002,39.2002,39.1217,39.1413,30326.0
2023-04-04 14:25:00,39.94,39.95,39.92,39.92,18824.0,39.1511,39.1609,39.1315,39.1315,18824.0
2023-04-04 14:30:00,39.92,39.92,39.88,39.91,30736.0,39.1315,39.1315,39.0923,39.1217,30736.0
2023-04-04 14:35:00,39.92,39.95,39.89,39.94,99306.0,39.1315,39.1609,39.1021,39.1511,99306.0
2023-04-04 14:40:00,39.95,39.97,39.94,39.97,32308.0,39.1609,39.1805,39.1511,39.1805,32308.0
2023-04-04 14:45:00,39.96,39.99,39.96,39.97,8854.0,39.1707,39.2002,39.1707,39.1805,8854.0
2023-04-04 14:50:00,39.98,39.99,39.97,39.97,25052.0,39.1904,39.2002,39.1805,39.1805,25052.0
2023-04-04 14:55:00,39.97,39.97,39.91,39.92,31298.0,39.1805,39.1805,39.1217,39.1315,31298.0
2023-04-04 15:00:00,39.91,39.94,39.88,39.93,16988.0,39.1217,39.1511,39.0923,39.1413,16988.0
2023-04-04 15:05:00,39.94,39.94,39.9,39.91,24682.0,39.1511,39.1511,39.1119,39.1217,24682.0
2023-04-04 15:10:00,39.91,39.92,39.86,39.87,24072.0,39.1217,39.1315,39.0727,39.0825,24072.0
2023-04-04 15:15:00,39.88,39.9,39.87,39.9,17942.0,39.0923,39.1119,39.0825,39.1119,17942.0
2023-04-04 15:20:00,39.9,39.91,39.86,39.87,47896.0,39.1119,39.1217,39.0727,39.0825,47896.0
2023-04-04 15:25:00,39.87,39.88,39.8,39.8,36528.0,39.0825,39.0923,39.0139,39.0139,36528.0
2023-04-04 15:30:00,39.8,39.83,39.79,39.79,38900.0,39.0139,39.0433,39.0041,39.0041,38900.0
2023-04-04 15:35:00,39.79,39.82,39.76,39.81,55684.0,39.0041,39.0335,38.9747,39.0237,55684.0
2023-04-04 15:40:00,39.82,39.82,39.73,39.73,63658.0,39.0335,39.0335,38.9453,38.9453,63658.0
2023-04-04 15:45:00,39.72,39.76,39.71,39.76,113140.0,38.9355,38.9747,38.9257,38.9747,113140.0
2023-04-04 15:50:00,39.75,39.84,39.75,39.82,152236.0,38.9649,39.0531,38.9649,39.0335,152236.0
2023-04-04 15:55:00,39.83,39.85,39.73,39.81,531768.0,39.0433,39.0629,38.9453,39.0237,531768.0
2023-04-05 09:30:00,39.58,39.66,39.38,39.38,61120.0,38.7983,38.8767,38.6022,38.6022,61120.0
2023-04-05 09:35:00,39.41,39.53,39.41,39.44,18848.0,38.6316,38.7492,38.6316,38.661,18848.0
2023-04-05 09:40:00,39.44,39.45,39.38,39.41,19310.0,38.661,38.6708,38.6022,38.6316,19310.0
2023-04-05 09:45:00,39.4,39.44,39.37,39.41,16944.0,38.6218,38.661,38.5924,38.6316,16944.0
2023-04-05 09:50:00,39.41,39.47,39.35,39.43,27870.0,38.6316,38.6904,38.5728,38.6512,27870.0
2023-04-05 09:55:00,39.43,39.49,39.43,39.49,28406.0,38.6512,38.71,38.6512,38.71,28406.0
2023-04-05 10:00:00,39.5,39.54,39.42,39.42,39552.0,38.7198,38.759,38.6414,38.6414,39552.0
2023-04-05 10:05:00,39.43,39.44,39.36,39.42,28396.0,38.6512,38.661,38.5826,38.6414,28396.0
2023-04-05 10:10:00,39.43,39.46,39.38,39.45,41276.0,38.6512,38.6806,38.6022,38.6708,41276.0
2023-04-05 10:15:00,39.45,39.45,39.39,39.43,22928.0,38.6708,38.6708,38.612,38.6512,22928.0
2023-04-05 10:20:00,39.44,39.53,39.43,39.53,14272.0,38.661,38.7492,38.6512,38.7492,14272.0
2023-04-05 10:25:00,39.54,39.54,39.43,39.46,29844.0,38.759,38.759,38.6512,38.6806,29844.0
2023-04-05 10:30:00,39.46,39.54,39.45,39.49,36474.0,38.6806,38.759,38.6708,38.71,36474.0
2023-04-05 10:35:00,39.49,39.5,39.43,39.44,14982.0,38.71,38.7198,38.6512,38.661,14982.0
2023-04-05 10:40:00,39.45,39.46,39.38,39.38,22244.0,38.6708,38.6806,38.6022,38.6022,22244.0
2023-04-05 10:45:00,39.36,39.4,39.35,39.37,27910.0,38.5826,38.6218,38.5728,38.5924,27910.0
2023-04-05 10:50:00,39.37,39.38,39.34,39.37,17920.0,38.5924,38.6022,38.563,38.5924,17920.0
2023-04-05 10:55:00,39.37,39.41,39.35,39.37,26634.0,38.5924,38.6316,38.5728,38.5924,26634.0
2023-04-05 11:00:00,39.36,39.37,39.28,39.29,27806.0,38.5826,38.5924,38.5042,38.514,27806.0
2023-04-05 11:05:00,39.29,39.32,39.27,39.27,17632.0,38.514,38.5434,38.4944,38.4944,17632.0
2023-04-05 11:10:00,39.27,39.33,39.27,39.27,35072.0,38.4944,38.5532,38.4944,38.4944,35072.0
2023-04-05 11:15:00,39.28,39.32,39.22,39.22,30292.0,38.5042,38.5434,38.4454,38.4454,30292.0
2023-04-05 11:20:00,39.22,39.23,39.14,39.14,24916.0,38.4454,38.4552,38.3669,38.3669,24916.0
2023-04-05 11:25:00,39.14,39.16,39.09,39.1,45274.0,38.3669,38.3865,38.3179,38.3277,45274.0
2023-04-05 11:30:00,39.1,39.19,39.09,39.19,21154.0,38.3277,38.416,38.3179,38.416,21154.0
2023-04-05 11:35:00,39.19,39.23,39.17,39.19,35268.0,38.416,38.4552,38.3963,38.416,35268.0
2023-04-05 11:40:00,39.19,39.23,39.13,39.14,20560.0,38.416,38.4552,38.3571,38.3669,20560.0
2023-04-05 11:45:00,39.13,39.18,39.13,39.14,28888.0,38.3571,38.4062,38.3571,38.3669,28888.0
2023-04-05 11:50:00,39.14,39.15,39.1,39.1,32412.0,38.3669,38.3767,38.3277,38.3277,32412.0
2023-04-05 11:55:00,39.1,39.16,39.1,39.15,15788.0,38.3277,38.3865,38.3277,38.3767,15788.0
2023-04-05 12:00:00,39.15,39.15,39.12,39.14,15696.0,38.3767,38.3767,38.3473,38.3669,15696.0
2023-04-05 12:05:00,39.14,39.15,39.09,39.09,16822.0,38.3669,38.3767,38.3179,38.3179,16822.0
2023-04-05 12:10:00,39.09,39.12,39.05,39.05,8850.0,38.3179,38.3473,38.2787,38.2787,8850.0
2023-04-05 12:15:00,39.06,39.08,39.02,39.07,14124.0,38.2885,38.3081,38.2493,38.2983,14124.0
2023-04-05 12:20:00,39.08,39.08,39.04,39.06,15478.0,38.3081,38.3081,38.2689,38.2885,15478.0
2023-04-05 12:25:00,39.06,39.06,38.96,38.98,22102.0,38.2885,38.2885,38.1905,38.2101,22102.0
2023-04-05 12:30:00,38.98,38.98,38.93,38.94,12828.0,38.2101,38.2101,38.1611,38.1709,12828.0
2023-04-05 12:35:00,38.95,38.99,38.94,38.94,12340.0,38.1807,38.2199,38.1709,38.1709,12340.0
2023-04-05 12:40:00,38.94,38.97,38.92,38.94,13290.0,38.1709,38.2003,38.1513,38.1709,13290.0
2023-04-05 12:45:00,38.93,38.95,38.9,38.92,17226.0,38.1611,38.1807,38.1317,38.1513,17226.0
2023-04-05 12:50:00,38.92,38.93,38.88,38.89,12246.0,38.1513,38.1611,38.1121,38.1219,12246.0
2023-04-05 12:55:00,38.9,38.92,38.88,38.89,18536.0,38.1317,38.1513,38.1121,38.1219,18536.0
2023-04-05 13:00:00,38.9,38.9,38.87,38.89,18034.0,38.1317,38.1317,38.1023,38.1219,18034.0
2023-04-05 13:05:00,38.9,38.93,38.87,38.88,20118.0,38.1317,38.1611,38.1023,38.1121,20118.0
2023-04-05 13:10:00,38.88,38.91,38.87,38.87,31090.0,38.1121,38.1415,38.1023,38.1023,31090.0
2023-04-05 13:15:00,38.87,38.88,38.87,38.88,14336.0,38.1023,38.1121,38.1023,38.1121,14336.0
2023-04-05 13:20:00,38.88,38.9,38.87,38.89,19834.0,38.1121,38.1317,38.1023,38.1219,19834.0
2023-04-05 13:25:00,38.89,38.92,38.88,38.91,19292.0,38.1219,38.1513,38.1121,38.1415,19292.0
2023-04-05 13:30:00,38.91,38.94,38.9,38.91,23844.0,38.1415,38.1709,38.1317,38.1415,23844.0
2023-04-05 13:35:00,38.91,38.96,38.91,38.95,18444.0,38.1415,38.1905,38.1415,38.1807,18444.0
2023-04-05 13:40:00,38.95,38.96,38.93,38.95,12400.0,38.1807,38.1905,38.1611,38.1807,12400.0
2023-04-05 13:45:00,38.95,38.97,38.94,38.95,20422.0,38.1807,38.2003,38.1709,38.1807,20422.0
2023-04-05 13:50:00,38.96,39.0,38.96,38.98,23470.0,38.1905,38.2297,38.1905,38.2101,23470.0
2023-04-05 13:55:00,38.99,39.04,38.99,39.04,15624.0,38.2199,38.2689,38.2199,38.2689,15624.0
2023-04-05 14:00:00,39.04,39.07,39.04,39.07,19442.0,38.2689,38.2983,38.2689,38.2983,19442.0
2023-04-05 14:05:00,39.06,39.07,39.01,39.01,16542.0,38.2885,38.2983,38.2395,38.2395,16542.0
2023-04-05 14:10:00,39.01,39.01,38.95,38.99,21012.0,38.2395,38.2395,38.1807,38.2199,21012.0
2023-04-05 14:15:00,38.99,39.02,38.99,39.02,24988.0,38.2199,38.2493,38.2199,38.2493,24988.0
2023-04-05 14:20:00,39.01,39.01,38.95,38.96,27604.0,38.2395,38.2395,38.1807,38.1905,27604.0
2023-04-05 14:25:00,38.96,38.99,38.95,38.98,27416.0,38.1905,38.2199,38.1807,38.2101,27416.0
2023-04-05 14:30:00,38.98,39.05,38.98,39.05,42500.0,38.2101,38.2787,38.2101,38.2787,42500.0
2023-04-05 14:35:00,39.04,39.09,39.04,39.07,19592.0,38.2689,38.3179,38.2689,38.2983,19592.0
2023-04-05 14:40:00,39.08,39.1,39.04,39.06,26924.0,38.3081,38.3277,38.2689,38.2885,26924.0
2023-04-05 14:45:00,39.06,39.08,39.06,39.07,13544.0,38.2885,38.3081,38.2885,38.2983,13544.0
2023-04-05 14:50:00,39.07,39.08,39.02,39.02,14456.0,38.2983,38.3081,38.2493,38.2493,14456.0
2023-04-05 14:55:00,39.02,39.05,39.01,39.05,17766.0,38.2493,38.2787,38.2395,38.2787,17766.0
2023-04-05 15:00:00,39.04,39.04,38.98,38.99,91372.0,38.2689,38.2689,38.2101,38.2199,91372.0
2023-04-05 15:05:00,38.99,38.99,38.92,38.95,23104.0,38.2199,38.2199,38.1513,38.1807,23104.0
2023-04-05 15:10:00,38.95,38.95,38.91,38.91,24824.0,38.1807,38.1807,38.1415,38.1415,24824.0
2023-04-05 15:15:00,38.92,38.95,38.91,38.92,43598.0,38.1513,38.1807,38.1415,38.1513,43598.0
2023-04-05 15:20:00,38.92,38.94,38.9,38.92,34470.0,38.1513,38.1709,38.1317,38.1513,34470.0
2023-04-05 15:25:00,38.92,38.97,38.92,38.94,45448.0,38.1513,38.2003,38.1513,38.1709,45448.0
2023-04-05 15:30:00,38.95,38.99,38.95,38.99,41828.0,38.1807,38.2199,38.1807,38.2199,41828.0
2023-04-05 15:35:00,38.99,39.01,38.97,38.97,41080.0,38.2199,38.2395,38.2003,38.2003,41080.0
2023-04-05 15:40:00,38.97,39.01,38.94,39.01,83580.0,38.2003,38.2395,38.1709,38.2395,83580.0
2023-04-05 15:45:00,39.01,39.01,38.97,38.99,55680.0,38.2395,38.2395,38.2003,38.2199,55680.0
2023-04-05 15:50:00,38.99,39.06,38.99,39.03,104880.0,38.2199,38.2885,38.2199,38.2591,104880.0
2023-04-05 15:55:00,39.04,39.05,38.99,39.03,318604.0,38.2689,38.2787,38.2199,38.2591,318604.0
2023-04-06 09:30:00,38.77,38.82,38.58,38.68,69828.0,38.0042,38.0533,37.818,37.916,69828.0
2023-04-06 09:35:00,38.7,38.71,38.58,38.63,16194.0,37.9356,37.9454,37.818,37.867,16194.0
2023-04-06 09:40:00,38.62,38.67,38.56,38.6,11928.0,37.8572,37.9062,37.7984,37.8376,11928.0
2023-04-06 09:45:00,38.65,38.65,38.59,38.63,9372.0,37.8866,37.8866,37.8278,37.867,9372.0
2023-04-06 09:50:00,38.63,38.66,38.62,38.66,8090.0,37.867,37.8964,37.8572,37.8964,8090.0
2023-04-06 09:55:00,38.67,38.73,38.67,38.71,8550.0,37.9062,37.965,37.9062,37.9454,8550.0
2023-04-06 10:00:00,38.73,38.85,38.73,38.85,9910.0,37.965,38.0827,37.965,38.0827,9910.0
2023-04-06 10:05:00,38.85,38.9,38.85,38.87,14488.0,38.0827,38.1317,38.0827,38.1023,14488.0
2023-04-06 10:10:00,38.86,38.92,38.86,38.92,19980.0,38.0925,38.1513,38.0925,38.1513,19980.0
2023-04-06 10:15:00,38.91,38.96,38.88,38.95,60722.0,38.1415,38.1905,38.1121,38.1807,60722.0
2023-04-06 10:20:00,38.94,38.94,38.88,38.88,14822.0,38.1709,38.1709,38.1121,38.1121,14822.0
2023-04-06 10:25:00,38.88,38.93,38.88,38.92,17758.0,38.1121,38.1611,38.1121,38.1513,17758.0
2023-04-06 10:30:00,38.93,38.94,38.9,38.92,25408.0,38.1611,38.1709,38.1317,38.1513,25408.0
2023-04-06 10:35:00,38.93,38.95,38.85,38.85,22930.0,38.1611,38.1807,38.0827,38.0827,22930.0
2023-04-06 10:40:00,38.85,38.85,38.79,38.81,26732.0,38.0827,38.0827,38.0239,38.0435,26732.0
2023-04-06 10:45:00,38.81,38.87,38.79,38.87,13220.0,38.0435,38.1023,38.0239,38.1023,13220.0
2023-04-06 10:50:00,38.84,38.84,38.8,38.81,8358.0,38.0729,38.0729,38.0337,38.0435,8358.0
2023-04-06 10:55:00,38.81,38.82,38.78,38.82,12372.0,38.0435,38.0533,38.0141,38.0533,12372.0
2023-04-06 11:00:00,38.82,38.84,38.79,38.84,12628.0,38.0533,38.0729,38.0239,38.0729,12628.0
2023-04-06 11:05:00,38.84,38.87,38.83,38.87,9500.0,38.0729,38.1023,38.0631,38.1023,9500.0
2023-04-06 11:10:00,38.87,38.88,38.85,38.86,11478.0,38.1023,38.1121,38.0827,38.0925,11478.0
2023-04-06 11:15:00,38.85,38.86,38.84,38.85,16088.0,38.0827,38.0925,38.0729,38.0827,16088.0
2023-04-06 11:20:00,38.85,38.86,38.83,38.84,12388.0,38.0827,38.0925,38.0631,38.0729,12388.0
2023-04-06 11:25:00,38.83,38.85,38.82,38.85,23636.0,38.0631,38.0827,38.0533,38.0827,23636.0
2023-04-06 11:30:00,38.84,38.84,38.79,38.79,28514.0,38.0729,38.0729,38.0239,38.0239,28514.0
2023-04-06 11:35:00,38.79,38.82,38.78,38.82,16498.0,38.0239,38.0533,38.0141,38.0533,16498.0
2023-04-06 11:40:00,38.82,38.85,38.82,38.83,42128.0,38.0533,38.0827,38.0533,38.0631,42128.0
2023-04-06 11:45:00,38.82,38.86,38.82,38.85,16050.0,38.0533,38.0925,38.0533,38.0827,16050.0
2023-04-06 11:50:00,38.84,38.85,38.82,38.82,12382.0,38.0729,38.0827,38.0533,38.0533,12382.0
2023-04-06 11:55:00,38.82,38.84,38.81,38.82,16698.0,38.0533,38.0729,38.0435,38.0533,16698.0
2023-04-06 12:00:00,38.83,38.88,38.83,38.85,20908.0,38.0631,38.1121,38.0631,38.0827,20908.0
2023-04-06 12:05:00,38.85,38.86,38.84,38.85,12368.0,38.0827,38.0925,38.0729,38.0827,12368.0
2023-04-06 12:10:00,38.85,38.88,38.84,38.87,10632.0,38.0827,38.1121,38.0729,38.1023,10632.0
2023-04-06 12:15:00,38.87,38.89,38.87,38.88,13706.0,38.1023,38.1219,38.1023,38.1121,13706.0
2023-04-06 12:20:00,38.88,38.9,38.87,38.88,9206.0,38.1121,38.1317,38.1023,38.1121,9206.0
2023-04-06 12:25:00,38.88,38.9,38.87,38.88,9896.0,38.1121,38.1317,38.1023,38.1121,9896.0
2023-04-06 12:30:00,38.89,38.94,38.89,38.92,14028.0,38.1219,38.1709,38.1219,38.1513,14028.0
2023-04-06 12:35:00,38.92,38.93,38.89,38.9,7322.0,38.1513,38.1611,38.1219,38.1317,7322.0
2023-04-06 12:40:00,38.9,38.93,38.88,38.92,10396.0,38.1317,38.1611,38.1121,38.1513,10396.0
2023-04-06 12:45:00,38.92,38.92,38.88,38.89,11118.0,38.1513,38.1513,38.1121,38.1219,11118.0
2023-04-06 12:50:00,38.89,38.91,38.89,38.9,7780.0,38.1219,38.1415,38.1219,38.1317,7780.0
2023-04-06 12:55:00,38.9,38.9,38.85,38.85,12496.0,38.1317,38.1317,38.0827,38.0827,12496.0
2023-04-06 13:00:00,38.85,38.88,38.85,38.88,13980.0,38.0827,38.1121,38.0827,38.1121,13980.0
2023-04-06 13:05:00,38.88,38.91,38.87,38.89,8870.0,38.1121,38.1415,38.1023,38.1219,8870.0
2023-04-06 13:10:00,38.89,38.9,38.88,38.88,4674.0,38.1219,38.1317,38.1121,38.1121,4674.0
2023-04-06 13:15:00,38.89,38.91,38.88,38.91,8372.0,38.1219,38.1415,38.1121,38.1415,8372.0
2023-04-06 13:20:00,38.92,38.92,38.9,38.92,10956.0,38.1513,38.1513,38.1317,38.1513,10956.0
2023-04-06 13:25:00,38.92,38.94,38.91,38.91,12184.0,38.1513,38.1709,38.1415,38.1415,12184.0
2023-04-06 13:30:00,38.93,38.94,38.9,38.9,7932.0,38.1611,38.1709,38.1317,38.1317,7932.0
2023-04-06 13:35:00,38.9,38.92,38.89,38.92,7928.0,38.1317,38.1513,38.1219,38.1513,7928.0
2023-04-06 13:40:00,38.92,38.92,38.88,38.9,8428.0,38.1513,38.1513,38.1121,38.1317,8428.0
2023-04-06 13:45:00,38.9,38.9,38.87,38.87,11320.0,38.1317,38.1317,38.1023,38.1023,11320.0
2023-04-06 13:50:00,38.88,38.9,38.85,38.87,16754.0,38.1121,38.1317,38.0827,38.1023,16754.0
2023-04-06 13:55:00,38.87,38.88,38.86,38.88,9304.0,38.1023,38.1121,38.0925,38.1121,9304.0
2023-04-06 14:00:00,38.88,38.88,38.86,38.87,16494.0,38.1121,38.1121,38.0925,38.1023,16494.0
2023-04-06 14:05:00,38.87,38.88,38.86,38.87,11138.0,38.1023,38.1121,38.0925,38.1023,11138.0
2023-04-06 14:10:00,38.87,38.88,38.85,38.86,12336.0,38.1023,38.1121,38.0827,38.0925,12336.0
2023-04-06 14:15:00,38.86,38.88,38.85,38.87,11478.0,38.0925,38.1121,38.0827,38.1023,11478.0
2023-04-06 14:20:00,38.87,38.88,38.85,38.88,15088.0,38.1023,38.1121,38.0827,38.1121,15088.0
2023-04-06 14:25:00,38.88,38.91,38.87,38.91,16212.0,38.1121,38.1415,38.1023,38.1415,16212.0
2023-04-06 14:30:00,38.91,38.95,38.91,38.95,18968.0,38.1415,38.1807,38.1415,38.1807,18968.0
2023-04-06 14:35:00,38.95,38.96,38.94,38.94,21044.0,38.1807,38.1905,38.1709,38.1709,21044.0
2023-04-06 14:40:00,38.94,38.96,38.94,38.96,19012.0,38.1709,38.1905,38.1709,38.1905,19012.0
2023-04-06 14:45:00,38.96,38.99,38.94,38.97,41194.0,38.1905,38.2199,38.1709,38.2003,41194.0
2023-04-06 14:50:00,38.97,39.0,38.96,38.99,24916.0,38.2003,38.2297,38.1905,38.2199,24916.0
2023-04-06 14:55:00,38.99,38.99,38.95,38.96,25486.0,38.2199,38.2199,38.1807,38.1905,25486.0
2023-04-06 15:00:00,38.97,38.97,38.91,38.93,47472.0,38.2003,38.2003,38.1415,38.1611,47472.0
2023-04-06 15:05:00,38.93,38.95,38.92,38.93,30144.0,38.1611,38.1807,38.1513,38.1611,30144.0
2023-04-06 15:10:00,38.92,38.92,38.89,38.9,25170.0,38.1513,38.1513,38.1219,38.1317,25170.0
2023-04-06 15:15:00,38.9,38.9,38.85,38.85,25706.0,38.1317,38.1317,38.0827,38.0827,25706.0
2023-04-06 15:20:00,38.85,38.88,38.84,38.85,40884.0,38.0827,38.1121,38.0729,38.0827,40884.0
2023-04-06 15:25:00,38.86,38.88,38.85,38.87,31956.0,38.0925,38.1121,38.0827,38.1023,31956.0
2023-04-06 15:30:00,38.87,38.91,38.87,38.88,44166.0,38.1023,38.1415,38.1023,38.1121,44166.0
2023-04-06 15:35:00,38.89,38.91,38.85,38.85,46608.0,38.1219,38.1415,38.0827,38.0827,46608.0
2023-04-06 15:40:00,38.85,38.85,38.83,38.85,53650.0,38.0827,38.0827,38.0631,38.0827,53650.0
2023-04-06 15:45:00,38.85,38.85,38.8,38.81,84630.0,38.0827,38.0827,38.0337,38.0435,84630.0
2023-04-06 15:50:00,38.82,38.84,38.79,38.81,173528.0,38.0533,38.0729,38.0239,38.0435,173528.0
2023-04-06 15:55:00,38.82,38.83,38.79,38.82,273608.0,38.0533,38.0631,38.0239,38.0533,273608.0
2023-04-10 09:30:00,38.52,38.6,38.38,38.46,41016.0,37.7592,37.8376,37.622,37.7004,41016.0
2023-04-10 09:35:00,38.46,38.59,38.45,38.57,26230.0,37.7004,37.8278,37.6906,37.8082,26230.0
2023-04-10 09:40:00,38.58,38.69,38.58,38.6,86250.0,37.818,37.9258,37.818,37.8376,86250.0
2023-04-10 09:45:00,38.61,38.65,38.59,38.6,53898.0,37.8474,37.8866,37.8278,37.8376,53898.0
2023-04-10 09:50:00,38.6,38.63,38.52,38.56,35708.0,37.8376,37.867,37.7592,37.7984,35708.0
2023-04-10 09:55:00,38.56,38.63,38.56,38.59,26432.0,37.7984,37.867,37.7984,37.8278,26432.0
2023-04-10 10:00:00,38.6,38.76,38.59,38.76,11494.0,37.8376,37.9944,37.8278,37.9944,11494.0
2023-04-10 10:05:00,38.77,38.88,38.74,38.88,105412.0,38.0042,38.1121,37.9748,38.1121,105412.0
2023-04-10 10:10:00,38.88,38.92,38.85,38.89,104326.0,38.1121,38.1513,38.0827,38.1219,104326.0
2023-04-10 10:15:00,38.9,38.93,38.85,38.87,41818.0,38.1317,38.1611,38.0827,38.1023,41818.0
2023-04-10 10:20:00,38.87,38.88,38.85,38.85,15652.0,38.1023,38.1121,38.0827,38.0827,15652.0
2023-04-10 10:25:00,38.85,38.88,38.82,38.87,147650.0,38.0827,38.1121,38.0533,38.1023,147650.0
2023-04-10 10:30:00,38.88,39.0,38.88,39.0,67730.0,38.1121,38.2297,38.1121,38.2297,67730.0
2023-04-10 10:35:00,39.0,39.08,38.99,39.02,41946.0,38.2297,38.3081,38.2199,38.2493,41946.0
2023-04-10 10:40:00,39.02,39.02,38.94,39.02,37374.0,38.2493,38.2493,38.1709,38.2493,37374.0
2023-04-10 10:45:00,39.02,39.02,38.97,39.0,121736.0,38.2493,38.2493,38.2003,38.2297,121736.0
2023-04-10 10:50:00,38.99,39.02,38.97,38.98,24276.0,38.2199,38.2493,38.2003,38.2101,24276.0
2023-04-10 10:55:00,38.99,38.99,38.92,38.92,11870.0,38.2199,38.2199,38.1513,38.1513,11870.0
2023-04-10 11:00:00,38.92,38.96,38.92,38.94,13554.0,38.1513,38.1905,38.1513,38.1709,13554.0
2023-04-10 11:05:00,38.94,38.95,38.93,38.94,8220.0,38.1709,38.1807,38.1611,38.1709,8220.0
2023-04-10 11:10:00,38.95,38.98,38.95,38.96,13898.0,38.1807,38.2101,38.1807,38.1905,13898.0
2023-04-10 11:15:00,38.96,38.98,38.95,38.95,10776.0,38.1905,38.2101,38.1807,38.1807,10776.0
2023-04-10 11:20:00,38.96,38.96,38.9,38.9,11598.0,38.1905,38.1905,38.1317,38.1317,11598.0
2023-04-10 11:25:00,38.9,38.97,38.9,38.96,9482.0,38.1317,38.2003,38.1317,38.1905,9482.0
2023-04-10 11:30:00,38.97,38.99,38.97,38.97,8962.0,38.2003,38.2199,38.2003,38.2003,8962.0
2023-04-10 11:35:00,38.96,38.97,38.94,38.97,8742.0,38.1905,38.2003,38.1709,38.2003,8742.0
2023-04-10 11:40:00,38.96,38.97,38.94,38.95,9000.0,38.1905,38.2003,38.1709,38.1807,9000.0
2023-04-10 11:45:00,38.95,38.95,38.92,38.94,4848.0,38.1807,38.1807,38.1513,38.1709,4848.0
2023-04-10 11:50:00,38.93,38.93,38.91,38.92,10194.0,38.1611,38.1611,38.1415,38.1513,10194.0
2023-04-10 11:55:00,38.91,38.91,38.87,38.87,6838.0,38.1415,38.1415,38.1023,38.1023,6838.0
2023-04-10 12:00:00,38.87,38.87,38.8,38.82,12558.0,38.1023,38.1023,38.0337,38.0533,12558.0
2023-04-10 12:05:00,38.82,38.82,38.79,38.82,6658.0,38.0533,38.0533,38.0239,38.0533,6658.0
2023-04-10 12:10:00,38.82,38.84,38.81,38.82,5152.0,38.0533,38.0729,38.0435,38.0533,5152.0
2023-04-10 12:15:00,38.81,38.85,38.81,38.84,10480.0,38.0435,38.0827,38.0435,38.0729,10480.0
2023-04-10 12:20:00,38.85,38.88,38.85,38.88,4500.0,38.0827,38.1121,38.0827,38.1121,4500.0
2023-04-10 12:25:00,38.88,38.92,38.87,38.89,7802.0,38.1121,38.1513,38.1023,38.1219,7802.0
2023-04-10 12:30:00,38.9,38.94,38.9,38.94,4456.0,38.1317,38.1709,38.1317,38.1709,4456.0
2023-04-10 12:35:00,38.94,39.02,38.93,39.01,15524.0,38.1709,38.2493,38.1611,38.2395,15524.0
2023-04-10 12:40:00,39.01,39.02,38.99,39.02,8170.0,38.2395,38.2493,38.2199,38.2493,8170.0
2023-04-10 12:45:00,39.02,39.04,39.01,39.02,7444.0,38.2493,38.2689,38.2395,38.2493,7444.0
2023-04-10 12:50:00,39.03,39.05,39.02,39.03,7544.0,38.2591,38.2787,38.2493,38.2591,7544.0
2023-04-10 12:55:00,39.04,39.06,39.04,39.06,5086.0,38.2689,38.2885,38.2689,38.2885,5086.0
2023-04-10 13:00:00,39.08,39.1,39.07,39.08,8686.0,38.3081,38.3277,38.2983,38.3081,8686.0
2023-04-10 13:05:00,39.08,39.1,39.07,39.1,5462.0,38.3081,38.3277,38.2983,38.3277,5462.0
2023-04-10 13:10:00,39.1,39.11,39.07,39.09,8720.0,38.3277,38.3375,38.2983,38.3179,8720.0
2023-04-10 13:15:00,39.09,39.1,39.07,39.07,10472.0,38.3179,38.3277,38.2983,38.2983,10472.0
2023-04-10 13:20:00,39.06,39.06,39.02,39.03,11478.0,38.2885,38.2885,38.2493,38.2591,11478.0
2023-04-10 13:25:00,39.03,39.07,39.03,39.05,14186.0,38.2591,38.2983,38.2591,38.2787,14186.0
2023-04-10 13:30:00,39.05,39.06,39.04,39.05,8092.0,38.2787,38.2885,38.2689,38.2787,8092.0
2023-04-10 13:35:00,39.05,39.06,39.04,39.05,5258.0,38.2787,38.2885,38.2689,38.2787,5258.0
2023-04-10 13:40:00,39.04,39.04,39.0,39.01,5988.0,38.2689,38.2689,38.2297,38.2395,5988.0
2023-04-10 13:45:00,39.02,39.06,39.01,39.04,10880.0,38.2493,38.2885,38.2395,38.2689,10880.0
2023-04-10 13:50:00,39.04,39.04,39.01,39.01,4990.0,38.2689,38.2689,38.2395,38.2395,4990.0
2023-04-10 13:55:00,39.01,39.02,38.99,39.01,7828.0,38.2395,38.2493,38.2199,38.2395,7828.0
2023-04-10 14:00:00,39.01,39.02,38.98,39.02,8862.0,38.2395,38.2493,38.2101,38.2493,8862.0
2023-04-10 14:05:00,39.02,39.03,39.01,39.01,16212.0,38.2493,38.2591,38.2395,38.2395,16212.0
2023-04-10 14:10:00,39.0,39.04,38.99,39.04,11470.0,38.2297,38.2689,38.2199,38.2689,11470.0
2023-04-10 14:15:00,39.04,39.07,39.04,39.05,13004.0,38.2689,38.2983,38.2689,38.2787,13004.0
2023-04-10 14:20:00,39.06,39.07,39.05,39.05,14728.0,38.2885,38.2983,38.2787,38.2787,14728.0
2023-04-10 14:25:00,39.05,39.05,39.04,39.05,5028.0,38.2787,38.2787,38.2689,38.2787,5028.0
2023-04-10 14:30:00,39.05,39.06,39.03,39.04,7274.0,38.2787,38.2885,38.2591,38.2689,7274.0
2023-04-10 14:35:00,39.04,39.05,39.02,39.05,9940.0,38.2689,38.2787,38.2493,38.2787,9940.0
2023-04-10 14:40:00,39.05,39.05,39.02,39.03,8352.0,38.2787,38.2787,38.2493,38.2591,8352.0
2023-04-10 14:45:00,39.02,39.05,39.02,39.03,12712.0,38.2493,38.2787,38.2493,38.2591,12712.0
2023-04-10 14:50:00,39.03,39.06,39.02,39.05,10476.0,38.2591,38.2885,38.2493,38.2787,10476.0
2023-04-10 14:55:00,39.05,39.1,39.05,39.1,9674.0,38.2787,38.3277,38.2787,38.3277,9674.0
2023-04-10 15:00:00,39.1,39.11,39.08,39.09,12572.0,38.3277,38.3375,38.3081,38.3179,12572.0
2023-04-10 15:05:00,39.09,39.09,39.07,39.09,8406.0,38.3179,38.3179,38.2983,38.3179,8406.0
2023-04-10 15:10:00,39.09,39.09,39.07,39.07,12342.0,38.3179,38.3179,38.2983,38.2983,12342.0
2023-04-10 15:15:00,39.07,39.09,39.05,39.09,17476.0,38.2983,38.3179,38.2787,38.3179,17476.0
2023-04-10 15:20:00,39.09,39.1,39.07,39.09,15138.0,38.3179,38.3277,38.2983,38.3179,15138.0
2023-04-10 15:25:00,39.09,39.11,39.07,39.1,12112.0,38.3179,38.3375,38.2983,38.3277,12112.0
2023-04-10 15:30:00,39.1,39.15,39.1,39.12,26800.0,38.3277,38.3767,38.3277,38.3473,26800.0
2023-04-10 15:35:00,39.11,39.14,39.1,39.14,34064.0,38.3375,38.3669,38.3277,38.3669,34064.0
2023-04-10 15:40:00,39.14,39.16,39.13,39.13,31294.0,38.3669,38.3865,38.3571,38.3571,31294.0
2023-04-10 15:45:00,39.13,39.16,39.1,39.16,31232.0,38.3571,38.3865,38.3277,38.3865,31232.0
2023-04-10 15:50:00,39.16,39.16,39.11,39.12,51678.0,38.3865,38.3865,38.3375,38.3473,51678.0
2023-04-10 15:55:00,39.12,39.23,39.1,39.22,197766.0,38.3473,38.4552,38.3277,38.4454,197766.0
2023-04-11 09:30:00,39.24,39.34,39.18,39.32,59214.0,38.465,38.563,38.4062,38.5434,59214.0
2023-04-11 09:35:00,39.32,39.37,39.27,39.37,13232.0,38.5434,38.5924,38.4944,38.5924,13232.0
2023-04-11 09:40:00,39.38,39.42,39.34,39.42,6238.0,38.6022,38.6414,38.563,38.6414,6238.0
2023-04-11 09:45:00,39.45,39.45,39.35,39.35,14610.0,38.6708,38.6708,38.5728,38.5728,14610.0
2023-04-11 09:50:00,39.35,39.4,39.35,39.37,16198.0,38.5728,38.6218,38.5728,38.5924,16198.0
2023-04-11 09:55:00,39.35,39.35,39.32,39.32,19644.0,38.5728,38.5728,38.5434,38.5434,19644.0
2023-04-11 10:00:00,39.32,39.33,39.26,39.32,25166.0,38.5434,38.5532,38.4846,38.5434,25166.0
2023-04-11 10:05:00,39.32,39.35,39.28,39.33,160438.0,38.5434,38.5728,38.5042,38.5532,160438.0
2023-04-11 10:10:00,39.33,39.33,39.25,39.31,21716.0,38.5532,38.5532,38.4748,38.5336,21716.0
2023-04-11 10:15:00,39.32,39.33,39.27,39.32,15544.0,38.5434,38.5532,38.4944,38.5434,15544.0
2023-04-11 10:20:00,39.32,39.37,39.32,39.37,9110.0,38.5434,38.5924,38.5434,38.5924,9110.0
2023-04-11 10:25:00,39.38,39.38,39.3,39.31,18876.0,38.6022,38.6022,38.5238,38.5336,18876.0
2023-04-11 10:30:00,39.32,39.32,39.24,39.25,15490.0,38.5434,38.5434,38.465,38.4748,15490.0
2023-04-11 10:35:00,39.23,39.24,39.21,39.22,12566.0,38.4552,38.465,38.4356,38.4454,12566.0
2023-04-11 10:40:00,39.22,39.24,39.2,39.24,9784.0,38.4454,38.465,38.4258,38.465,9784.0
2023-04-11 10:45:00,39.23,39.24,39.18,39.2,33582.0,38.4552,38.465,38.4062,38.4258,33582.0
2023-04-11 10:50:00,39.23,39.24,39.21,39.21,5836.0,38.4552,38.465,38.4356,38.4356,5836.0
2023-04-11 10:55:00,39.21,39.23,39.17,39.2,45846.0,38.4356,38.4552,38.3963,38.4258,45846.0
2023-04-11 11:00:00,39.21,39.24,39.2,39.21,8254.0,38.4356,38.465,38.4258,38.4356,8254.0
2023-04-11 11:05:00,39.21,39.21,39.17,39.18,11742.0,38.4356,38.4356,38.3963,38.4062,11742.0
2023-04-11 11:10:00,39.17,39.21,39.17,39.19,9308.0,38.3963,38.4356,38.3963,38.416,9308.0
2023-04-11 11:15:00,39.2,39.24,39.2,39.24,6844.0,38.4258,38.465,38.4258,38.465,6844.0
2023-04-11 11:20:00,39.26,39.27,39.26,39.27,25416.0,38.4846,38.4944,38.4846,38.4944,25416.0
2023-04-11 11:25:00,39.27,39.27,39.22,39.24,13018.0,38.4944,38.4944,38.4454,38.465,13018.0
2023-04-11 11:30:00,39.24,39.25,39.23,39.23,10128.0,38.465,38.4748,38.4552,38.4552,10128.0
2023-04-11 11:35:00,39.22,39.25,39.2,39.24,11464.0,38.4454,38.4748,38.4258,38.465,11464.0
2023-04-11 11:40:00,39.24,39.28,39.24,39.26,6298.0,38.465,38.5042,38.465,38.4846,6298.0
2023-04-11 11:45:00,39.27,39.29,39.26,39.27,9308.0,38.4944,38.514,38.4846,38.4944,9308.0
2023-04-11 11:50:00,39.28,39.29,39.26,39.27,8320.0,38.5042,38.514,38.4846,38.4944,8320.0
2023-04-11 11:55:00,39.27,39.3,39.27,39.27,10300.0,38.4944,38.5238,38.4944,38.4944,10300.0
2023-04-11 12:00:00,39.28,39.3,39.28,39.28,11136.0,38.5042,38.5238,38.5042,38.5042,11136.0
2023-04-11 12:05:00,39.29,39.31,39.27,39.31,9140.0,38.514,38.5336,38.4944,38.5336,9140.0
2023-04-11 12:10:00,39.31,39.33,39.31,39.31,12852.0,38.5336,38.5532,38.5336,38.5336,12852.0
2023-04-11 12:15:00,39.31,39.31,39.29,39.31,6434.0,38.5336,38.5336,38.514,38.5336,6434.0
2023-04-11 12:20:00,39.33,39.35,39.31,39.33,27040.0,38.5532,38.5728,38.5336,38.5532,27040.0
2023-04-11 12:25:00,39.33,39.34,39.3,39.33,6796.0,38.5532,38.563,38.5238,38.5532,6796.0
2023-04-11 12:30:00,39.33,39.34,39.31,39.31,7524.0,38.5532,38.563,38.5336,38.5336,7524.0
2023-04-11 12:35:00,39.31,39.31,39.24,39.24,7218.0,38.5336,38.5336,38.465,38.465,7218.0
2023-04-11 12:40:00,39.24,39.27,39.24,39.26,7758.0,38.465,38.4944,38.465,38.4846,7758.0
2023-04-11 12:45:00,39.26,39.27,39.26,39.27,14848.0,38.4846,38.4944,38.4846,38.4944,14848.0
2023-04-11 12:50:00,39.26,39.3,39.26,39.29,7342.0,38.4846,38.5238,38.4846,38.514,7342.0
2023-04-11 12:55:00,39.29,39.3,39.27,39.29,7608.0,38.514,38.5238,38.4944,38.514,7608.0
2023-04-11 13:00:00,39.29,39.3,39.26,39.26,8290.0,38.514,38.5238,38.4846,38.4846,8290.0
2023-04-11 13:05:00,39.27,39.31,39.27,39.3,6662.0,38.4944,38.5336,38.4944,38.5238,6662.0
2023-04-11 13:10:00,39.29,39.29,39.26,39.26,4240.0,38.514,38.514,38.4846,38.4846,4240.0
2023-04-11 13:15:00,39.27,39.28,39.27,39.27,3424.0,38.4944,38.5042,38.4944,38.4944,3424.0
2023-04-11 13:20:00,39.28,39.28,39.26,39.27,4236.0,38.5042,38.5042,38.4846,38.4944,4236.0
2023-04-11 13:25:00,39.27,39.27,39.25,39.26,11912.0,38.4944,38.4944,38.4748,38.4846,11912.0
2023-04-11 13:30:00,39.26,39.27,39.24,39.24,7430.0,38.4846,38.4944,38.465,38.465,7430.0
2023-04-11 13:35:00,39.24,39.26,39.23,39.26,10590.0,38.465,38.4846,38.4552,38.4846,10590.0
2023-04-11 13:40:00,39.26,39.27,39.24,39.24,13058.0,38.4846,38.4944,38.465,38.465,13058.0
2023-04-11 13:45:00,39.25,39.27,39.25,39.26,7612.0,38.4748,38.4944,38.4748,38.4846,7612.0
2023-04-11 13:50:00,39.27,39.27,39.24,39.25,14334.0,38.4944,38.4944,38.465,38.4748,14334.0
2023-04-11 13:55:00,39.25,39.27,39.24,39.26,9442.0,38.4748,38.4944,38.465,38.4846,9442.0
2023-04-11 14:00:00,39.27,39.27,39.26,39.26,7388.0,38.4944,38.4944,38.4846,38.4846,7388.0
2023-04-11 14:05:00,39.26,39.26,39.25,39.26,9820.0,38.4846,38.4846,38.4748,38.4846,9820.0
2023-04-11 14:10:00,39.26,39.26,39.24,39.24,14674.0,38.4846,38.4846,38.465,38.465,14674.0
2023-04-11 14:15:00,39.24,39.28,39.24,39.28,13896.0,38.465,38.5042,38.465,38.5042,13896.0
2023-04-11 14:20:00,39.29,39.3,39.27,39.27,7548.0,38.514,38.5238,38.4944,38.4944,7548.0
2023-04-11 14:25:00,39.28,39.29,39.27,39.29,8098.0,38.5042,38.514,38.4944,38.514,8098.0
2023-04-11 14:30:00,39.29,39.32,39.29,39.29,11530.0,38.514,38.5434,38.514,38.514,11530.0
2023-04-11 14:35:00,39.3,39.31,39.28,39.31,17678.0,38.5238,38.5336,38.5042,38.5336,17678.0
2023-04-11 14:40:00,39.32,39.33,39.31,39.32,11036.0,38.5434,38.5532,38.5336,38.5434,11036.0
2023-04-11 14:45:00,39.32,39.33,39.29,39.3,15010.0,38.5434,38.5532,38.514,38.5238,15010.0
2023-04-11 14:50:00,39.29,39.29,39.27,39.29,12002.0,38.514,38.514,38.4944,38.514,12002.0
2023-04-11 14:55:00,39.28,39.31,39.28,39.31,13794.0,38.5042,38.5336,38.5042,38.5336,13794.0
2023-04-11 15:00:00,39.31,39.31,39.28,39.29,20612.0,38.5336,38.5336,38.5042,38.514,20612.0
2023-04-11 15:05:00,39.29,39.29,39.27,39.28,9636.0,38.514,38.514,38.4944,38.5042,9636.0
2023-04-11 15:10:00,39.29,39.32,39.29,39.32,9012.0,38.514,38.5434,38.514,38.5434,9012.0
2023-04-11 15:15:00,39.33,39.34,39.31,39.33,25182.0,38.5532,38.563,38.5336,38.5532,25182.0
2023-04-11 15:20:00,39.33,39.35,39.32,39.33,15236.0,38.5532,38.5728,38.5434,38.5532,15236.0
2023-04-11 15:25:00,39.33,39.34,39.31,39.33,20100.0,38.5532,38.563,38.5336,38.5532,20100.0
2023-04-11 15:30:00,39.33,39.34,39.29,39.3,25786.0,38.5532,38.563,38.514,38.5238,25786.0
2023-04-11 15:35:00,39.29,39.29,39.23,39.24,32194.0,38.514,38.514,38.4552,38.465,32194.0
2023-04-11 15:40:00,39.24,39.26,39.22,39.23,48750.0,38.465,38.4846,38.4454,38.4552,48750.0
2023-04-11 15:45:00,39.23,39.23,39.19,39.19,56238.0,38.4552,38.4552,38.416,38.416,56238.0
2023-04-11 15:50:00,39.19,39.19,39.13,39.16,69796.0,38.416,38.416,38.3571,38.3865,69796.0
2023-04-11 15:55:00,39.16,39.16,39.09,39.1,244682.0,38.3865,38.3865,38.3179,38.3277,244682.0
2023-04-12 09:30:00,39.38,39.6,39.38,39.51,113524.0,38.6022,38.8179,38.6022,38.7296,113524.0
2023-04-12 09:35:00,39.52,39.52,39.4,39.41,14082.0,38.7394,38.7394,38.6218,38.6316,14082.0
2023-04-12 09:40:00,39.42,39.45,39.36,39.38,13390.0,38.6414,38.6708,38.5826,38.6022,13390.0
2023-04-12 09:45:00,39.41,39.42,39.24,39.32,38828.0,38.6316,38.6414,38.465,38.5434,38828.0
2023-04-12 09:50:00,39.31,39.32,39.23,39.3,44456.0,38.5336,38.5434,38.4552,38.5238,44456.0
2023-04-12 09:55:00,39.3,39.35,39.29,39.3,19378.0,38.5238,38.5728,38.514,38.5238,19378.0
2023-04-12 10:00:00,39.33,39.44,39.27,39.43,122256.0,38.5532,38.661,38.4944,38.6512,122256.0
2023-04-12 10:05:00,39.42,39.43,39.38,39.39,54304.0,38.6414,38.6512,38.6022,38.612,54304.0
2023-04-12 10:10:00,39.41,39.45,39.38,39.38,19244.0,38.6316,38.6708,38.6022,38.6022,19244.0
2023-04-12 10:15:00,39.38,39.41,39.35,39.38,26334.0,38.6022,38.6316,38.5728,38.6022,26334.0
2023-04-12 10:20:00,39.38,39.47,39.38,39.4,23080.0,38.6022,38.6904,38.6022,38.6218,23080.0
2023-04-12 10:25:00,39.38,39.45,39.35,39.43,20448.0,38.6022,38.6708,38.5728,38.6512,20448.0
2023-04-12 10:30:00,39.43,39.44,39.3,39.31,37108.0,38.6512,38.661,38.5238,38.5336,37108.0
2023-04-12 10:35:00,39.3,39.34,39.24,39.25,23760.0,38.5238,38.563,38.465,38.4748,23760.0
2023-04-12 10:40:00,39.24,39.34,39.23,39.31,39270.0,38.465,38.563,38.4552,38.5336,39270.0
2023-04-12 10:45:00,39.3,39.38,39.3,39.35,32254.0,38.5238,38.6022,38.5238,38.5728,32254.0
2023-04-12 10:50:00,39.35,39.39,39.34,39.35,20870.0,38.5728,38.612,38.563,38.5728,20870.0
2023-04-12 10:55:00,39.36,39.36,39.27,39.27,37374.0,38.5826,38.5826,38.4944,38.4944,37374.0
2023-04-12 11:00:00,39.28,39.3,39.22,39.22,23402.0,38.5042,38.5238,38.4454,38.4454,23402.0
2023-04-12 11:05:00,39.22,39.23,39.16,39.17,13722.0,38.4454,38.4552,38.3865,38.3963,13722.0
2023-04-12 11:10:00,39.17,39.17,39.13,39.16,16498.0,38.3963,38.3963,38.3571,38.3865,16498.0
2023-04-12 11:15:00,39.17,39.18,39.13,39.13,17882.0,38.3963,38.4062,38.3571,38.3571,17882.0
2023-04-12 11:20:00,39.15,39.22,39.13,39.2,18824.0,38.3767,38.4454,38.3571,38.4258,18824.0
2023-04-12 11:25:00,39.2,39.21,39.18,39.2,23948.0,38.4258,38.4356,38.4062,38.4258,23948.0
2023-04-12 11:30:00,39.21,39.21,39.18,39.2,25002.0,38.4356,38.4356,38.4062,38.4258,25002.0
2023-04-12 11:35:00,39.2,39.2,39.18,39.18,22294.0,38.4258,38.4258,38.4062,38.4062,22294.0
2023-04-12 11:40:00,39.18,39.21,39.17,39.2,16956.0,38.4062,38.4356,38.3963,38.4258,16956.0
2023-04-12 11:45:00,39.21,39.23,39.21,39.23,15938.0,38.4356,38.4552,38.4356,38.4552,15938.0
2023-04-12 11:50:00,39.23,39.25,39.21,39.24,6852.0,38.4552,38.4748,38.4356,38.465,6852.0
2023-04-12 11:55:00,39.23,39.24,39.22,39.22,15010.0,38.4552,38.465,38.4454,38.4454,15010.0
2023-04-12 12:00:00,39.22,39.25,39.22,39.24,9246.0,38.4454,38.4748,38.4454,38.465,9246.0
2023-04-12 12:05:00,39.24,39.24,39.22,39.23,13434.0,38.465,38.465,38.4454,38.4552,13434.0
2023-04-12 12:10:00,39.23,39.24,39.21,39.21,15750.0,38.4552,38.465,38.4356,38.4356,15750.0
2023-04-12 12:15:00,39.21,39.22,39.17,39.18,21394.0,38.4356,38.4454,38.3963,38.4062,21394.0
2023-04-12 12:20:00,39.17,39.18,39.15,39.15,21700.0,38.3963,38.4062,38.3767,38.3767,21700.0
2023-04-12 12:25:00,39.16,39.19,39.15,39.17,42108.0,38.3865,38.416,38.3767,38.3963,42108.0
2023-04-12 12:30:00,39.17,39.2,39.17,39.18,12868.0,38.3963,38.4258,38.3963,38.4062,12868.0
2023-04-12 12:35:00,39.18,39.19,39.17,39.18,15262.0,38.4062,38.416,38.3963,38.4062,15262.0
2023-04-12 12:40:00,39.18,39.19,39.12,39.12,19406.0,38.4062,38.416,38.3473,38.3473,19406.0
2023-04-12 12:45:00,39.12,39.16,39.11,39.13,25126.0,38.3473,38.3865,38.3375,38.3571,25126.0
2023-04-12 12:50:00,39.13,39.16,39.13,39.16,15146.0,38.3571,38.3865,38.3571,38.3865,15146.0
2023-04-12 12:55:00,39.16,39.19,39.16,39.19,11348.0,38.3865,38.416,38.3865,38.416,11348.0
2023-04-12 13:00:00,39.19,39.19,39.15,39.16,18406.0,38.416,38.416,38.3767,38.3865,18406.0
2023-04-12 13:05:00,39.16,39.19,39.16,39.19,17634.0,38.3865,38.416,38.3865,38.416,17634.0
2023-04-12 13:10:00,39.19,39.24,39.19,39.22,18274.0,38.416,38.465,38.416,38.4454,18274.0
2023-04-12 13:15:00,39.23,39.23,39.19,39.2,17050.0,38.4552,38.4552,38.416,38.4258,17050.0
2023-04-12 13:20:00,39.2,39.2,39.17,39.19,17198.0,38.4258,38.4258,38.3963,38.416,17198.0
2023-04-12 13:25:00,39.19,39.23,39.18,39.22,11662.0,38.416,38.4552,38.4062,38.4454,11662.0
2023-04-12 13:30:00,39.23,39.25,39.22,39.24,21478.0,38.4552,38.4748,38.4454,38.465,21478.0
2023-04-12 13:35:00,39.24,39.27,39.23,39.25,29582.0,38.465,38.4944,38.4552,38.4748,29582.0
2023-04-12 13:40:00,39.26,39.27,39.23,39.24,36730.0,38.4846,38.4944,38.4552,38.465,36730.0
2023-04-12 13:45:00,39.24,39.24,39.21,39.22,17688.0,38.465,38.465,38.4356,38.4454,17688.0
2023-04-12 13:50:00,39.22,39.24,39.2,39.21,25392.0,38.4454,38.465,38.4258,38.4356,25392.0
2023-04-12 13:55:00,39.21,39.23,39.21,39.23,16366.0,38.4356,38.4552,38.4356,38.4552,16366.0
2023-04-12 14:00:00,39.23,39.29,39.2,39.29,26774.0,38.4552,38.514,38.4258,38.514,26774.0
2023-04-12 14:05:00,39.27,39.32,39.26,39.27,34370.0,38.4944,38.5434,38.4846,38.4944,34370.0
2023-04-12 14:10:00,39.26,39.32,39.26,39.31,30548.0,38.4846,38.5434,38.4846,38.5336,30548.0
2023-04-12 14:15:00,39.32,39.36,39.32,39.35,23256.0,38.5434,38.5826,38.5434,38.5728,23256.0
2023-04-12 14:20:00,39.35,39.37,39.34,39.34,10252.0,38.5728,38.5924,38.563,38.563,10252.0
2023-04-12 14:25:00,39.33,39.33,39.16,39.19,34356.0,38.5532,38.5532,38.3865,38.416,34356.0
2023-04-12 14:30:00,39.18,39.18,39.13,39.16,13272.0,38.4062,38.4062,38.3571,38.3865,13272.0
2023-04-12 14:35:00,39.14,39.15,39.11,39.12,17764.0,38.3669,38.3767,38.3375,38.3473,17764.0
2023-04-12 14:40:00,39.11,39.16,39.1,39.14,22526.0,38.3375,38.3865,38.3277,38.3669,22526.0
2023-04-12 14:45:00,39.14,39.15,39.07,39.07,17014.0,38.3669,38.3767,38.2983,38.2983,17014.0
2023-04-12 14:50:00,39.08,39.1,39.06,39.1,22650.0,38.3081,38.3277,38.2885,38.3277,22650.0
2023-04-12 14:55:00,39.1,39.13,39.09,39.1,14598.0,38.3277,38.3571,38.3179,38.3277,14598.0
2023-04-12 15:00:00,39.1,39.13,39.04,39.05,36002.0,38.3277,38.3571,38.2689,38.2787,36002.0
2023-04-12 15:05:00,39.06,39.06,39.01,39.02,39950.0,38.2885,38.2885,38.2395,38.2493,39950.0
2023-04-12 15:10:00,39.02,39.02,38.98,39.0,24084.0,38.2493,38.2493,38.2101,38.2297,24084.0
2023-04-12 15:15:00,39.0,39.01,38.97,38.99,105048.0,38.2297,38.2395,38.2003,38.2199,105048.0
2023-04-12 15:20:00,38.99,39.01,38.97,38.97,42356.0,38.2199,38.2395,38.2003,38.2003,42356.0
2023-04-12 15:25:00,38.97,38.98,38.94,38.95,31362.0,38.2003,38.2101,38.1709,38.1807,31362.0
2023-04-12 15:30:00,38.94,39.02,38.94,38.99,46592.0,38.1709,38.2493,38.1709,38.2199,46592.0
2023-04-12 15:35:00,38.99,39.02,38.98,39.01,122586.0,38.2199,38.2493,38.2101,38.2395,122586.0
2023-04-12 15:40:00,39.01,39.02,38.97,38.99,56794.0,38.2395,38.2493,38.2003,38.2199,56794.0
2023-04-12 15:45:00,38.99,39.05,38.97,38.97,74266.0,38.2199,38.2787,38.2003,38.2003,74266.0
2023-04-12 15:50:00,38.97,39.03,38.96,39.0,105878.0,38.2003,38.2591,38.1905,38.2297,105878.0
2023-04-12 15:55:00,39.0,39.08,38.97,39.07,322302.0,38.2297,38.3081,38.2003,38.2983,322302.0
2023-04-13 09:30:00,39.23,39.31,39.18,39.23,82846.0,38.4552,38.5336,38.4062,38.4552,82846.0
2023-04-13 09:35:00,39.22,39.25,39.08,39.08,30690.0,38.4454,38.4748,38.3081,38.3081,30690.0
2023-04-13 09:40:00,39.09,39.13,39.05,39.1,16416.0,38.3179,38.3571,38.2787,38.3277,16416.0
2023-04-13 09:45:00,39.09,39.09,39.02,39.05,15064.0,38.3179,38.3179,38.2493,38.2787,15064.0
2023-04-13 09:50:00,39.06,39.07,38.96,39.02,23982.0,38.2885,38.2983,38.1905,38.2493,23982.0
2023-04-13 09:55:00,39.02,39.02,38.9,38.9,21410.0,38.2493,38.2493,38.1317,38.1317,21410.0
2023-04-13 10:00:00,38.9,38.95,38.9,38.93,12264.0,38.1317,38.1807,38.1317,38.1611,12264.0
2023-04-13 10:05:00,38.95,39.02,38.95,39.0,37626.0,38.1807,38.2493,38.1807,38.2297,37626.0
2023-04-13 10:10:00,38.99,39.07,38.99,39.07,30022.0,38.2199,38.2983,38.2199,38.2983,30022.0
2023-04-13 10:15:00,39.07,39.09,39.04,39.07,18512.0,38.2983,38.3179,38.2689,38.2983,18512.0
2023-04-13 10:20:00,39.07,39.09,39.06,39.09,13028.0,38.2983,38.3179,38.2885,38.3179,13028.0
2023-04-13 10:25:00,39.1,39.1,39.05,39.08,14682.0,38.3277,38.3277,38.2787,38.3081,14682.0
2023-04-13 10:30:00,39.07,39.09,39.02,39.04,24768.0,38.2983,38.3179,38.2493,38.2689,24768.0
2023-04-13 10:35:00,39.06,39.07,39.02,39.03,21168.0,38.2885,38.2983,38.2493,38.2591,21168.0
2023-04-13 10:40:00,39.03,39.03,38.98,38.99,17424.0,38.2591,38.2591,38.2101,38.2199,17424.0
2023-04-13 10:45:00,39.0,39.05,38.98,39.04,15152.0,38.2297,38.2787,38.2101,38.2689,15152.0
2023-04-13 10:50:00,39.05,39.07,39.03,39.04,33482.0,38.2787,38.2983,38.2591,38.2689,33482.0
2023-04-13 10:55:00,39.05,39.07,39.02,39.03,12818.0,38.2787,38.2983,38.2493,38.2591,12818.0
2023-04-13 11:00:00,39.03,39.07,39.03,39.07,31278.0,38.2591,38.2983,38.2591,38.2983,31278.0
2023-04-13 11:05:00,39.07,39.08,39.04,39.05,10730.0,38.2983,38.3081,38.2689,38.2787,10730.0
2023-04-13 11:10:00,39.05,39.06,39.04,39.06,15808.0,38.2787,38.2885,38.2689,38.2885,15808.0
2023-04-13 11:15:00,39.06,39.07,39.02,39.03,24466.0,38.2885,38.2983,38.2493,38.2591,24466.0
2023-04-13 11:20:00,39.03,39.06,39.01,39.05,29852.0,38.2591,38.2885,38.2395,38.2787,29852.0
2023-04-13 11:25:00,39.04,39.06,39.02,39.05,16472.0,38.2689,38.2885,38.2493,38.2787,16472.0
2023-04-13 11:30:00,39.05,39.09,39.05,39.07,46904.0,38.2787,38.3179,38.2787,38.2983,46904.0
2023-04-13 11:35:00,39.07,39.13,39.06,39.13,72910.0,38.2983,38.3571,38.2885,38.3571,72910.0
2023-04-13 11:40:00,39.13,39.16,39.12,39.15,35040.0,38.3571,38.3865,38.3473,38.3767,35040.0
2023-04-13 11:45:00,39.15,39.16,39.1,39.12,18350.0,38.3767,38.3865,38.3277,38.3473,18350.0
2023-04-13 11:50:00,39.11,39.11,39.08,39.08,6716.0,38.3375,38.3375,38.3081,38.3081,6716.0
2023-04-13 11:55:00,39.08,39.19,39.08,39.19,7096.0,38.3081,38.416,38.3081,38.416,7096.0
2023-04-13 12:00:00,39.19,39.23,39.19,39.2,15244.0,38.416,38.4552,38.416,38.4258,15244.0
2023-04-13 12:05:00,39.21,39.25,39.2,39.2,10284.0,38.4356,38.4748,38.4258,38.4258,10284.0
2023-04-13 12:10:00,39.2,39.21,39.18,39.18,5536.0,38.4258,38.4356,38.4062,38.4062,5536.0
2023-04-13 12:15:00,39.19,39.22,39.18,39.2,12470.0,38.416,38.4454,38.4062,38.4258,12470.0
2023-04-13 12:20:00,39.2,39.23,39.2,39.22,7612.0,38.4258,38.4552,38.4258,38.4454,7612.0
2023-04-13 12:25:00,39.23,39.23,39.21,39.22,10654.0,38.4552,38.4552,38.4356,38.4454,10654.0
2023-04-13 12:30:00,39.22,39.23,39.2,39.21,18560.0,38.4454,38.4552,38.4258,38.4356,18560.0
2023-04-13 12:35:00,39.21,39.22,39.19,39.2,10114.0,38.4356,38.4454,38.416,38.4258,10114.0
2023-04-13 12:40:00,39.21,39.22,39.19,39.21,8312.0,38.4356,38.4454,38.416,38.4356,8312.0
2023-04-13 12:45:00,39.21,39.22,39.2,39.22,11686.0,38.4356,38.4454,38.4258,38.4454,11686.0
2023-04-13 12:50:00,39.21,39.23,39.21,39.21,10192.0,38.4356,38.4552,38.4356,38.4356,10192.0
2023-04-13 12:55:00,39.21,39.24,39.2,39.24,9014.0,38.4356,38.465,38.4258,38.465,9014.0
2023-04-13 13:00:00,39.24,39.24,39.2,39.23,10396.0,38.465,38.465,38.4258,38.4552,10396.0
2023-04-13 13:05:00,39.23,39.25,39.23,39.24,8910.0,38.4552,38.4748,38.4552,38.465,8910.0
2023-04-13 13:10:00,39.24,39.27,39.24,39.26,11158.0,38.465,38.4944,38.465,38.4846,11158.0
2023-04-13 13:15:00,39.26,39.28,39.26,39.27,14392.0,38.4846,38.5042,38.4846,38.4944,14392.0
2023-04-13 13:20:00,39.27,39.27,39.23,39.24,16788.0,38.4944,38.4944,38.4552,38.465,16788.0
2023-04-13 13:25:00,39.25,39.26,39.23,39.23,11198.0,38.4748,38.4846,38.4552,38.4552,11198.0
2023-04-13 13:30:00,39.23,39.25,39.21,39.21,8126.0,38.4552,38.4748,38.4356,38.4356,8126.0
2023-04-13 13:35:00,39.21,39.25,39.21,39.24,14444.0,38.4356,38.4748,38.4356,38.465,14444.0
2023-04-13 13:40:00,39.26,39.29,39.26,39.28,15344.0,38.4846,38.514,38.4846,38.5042,15344.0
2023-04-13 13:45:00,39.28,39.31,39.28,39.29,12538.0,38.5042,38.5336,38.5042,38.514,12538.0
2023-04-13 13:50:00,39.29,39.33,39.29,39.32,13306.0,38.514,38.5532,38.514,38.5434,13306.0
2023-04-13 13:55:00,39.32,39.33,39.31,39.32,17198.0,38.5434,38.5532,38.5336,38.5434,17198.0
2023-04-13 14:00:00,39.32,39.33,39.3,39.33,8842.0,38.5434,38.5532,38.5238,38.5532,8842.0
2023-04-13 14:05:00,39.34,39.35,39.34,39.35,12882.0,38.563,38.5728,38.563,38.5728,12882.0
2023-04-13 14:10:00,39.35,39.38,39.34,39.38,22468.0,38.5728,38.6022,38.563,38.6022,22468.0
2023-04-13 14:15:00,39.38,39.42,39.37,39.42,43778.0,38.6022,38.6414,38.5924,38.6414,43778.0
2023-04-13 14:20:00,39.42,39.44,39.38,39.4,21962.0,38.6414,38.661,38.6022,38.6218,21962.0
2023-04-13 14:25:00,39.39,39.4,39.38,39.39,15018.0,38.612,38.6218,38.6022,38.612,15018.0
2023-04-13 14:30:00,39.4,39.42,39.31,39.34,143364.0,38.6218,38.6414,38.5336,38.563,143364.0
2023-04-13 14:35:00,39.34,39.38,39.33,39.36,30508.0,38.563,38.6022,38.5532,38.5826,30508.0
2023-04-13 14:40:00,39.35,39.41,39.35,39.41,15840.0,38.5728,38.6316,38.5728,38.6316,15840.0
2023-04-13 14:45:00,39.41,39.41,39.38,39.38,20040.0,38.6316,38.6316,38.6022,38.6022,20040.0
2023-04-13 14:50:00,39.39,39.4,39.37,39.39,16284.0,38.612,38.6218,38.5924,38.612,16284.0
2023-04-13 14:55:00,39.39,39.41,39.38,39.4,25232.0,38.612,38.6316,38.6022,38.6218,25232.0
2023-04-13 15:00:00,39.4,39.44,39.39,39.43,64498.0,38.6218,38.661,38.612,38.6512,64498.0
2023-04-13 15:05:00,39.42,39.43,39.38,39.39,18954.0,38.6414,38.6512,38.6022,38.612,18954.0
2023-04-13 15:10:00,39.39,39.4,39.37,39.37,40858.0,38.612,38.6218,38.5924,38.5924,40858.0
2023-04-13 15:15:00,39.37,39.38,39.35,39.37,36470.0,38.5924,38.6022,38.5728,38.5924,36470.0
2023-04-13 15:20:00,39.38,39.4,39.35,39.35,38088.0,38.6022,38.6218,38.5728,38.5728,38088.0
2023-04-13 15:25:00,39.35,39.38,39.34,39.37,51604.0,38.5728,38.6022,38.563,38.5924,51604.0
2023-04-13 15:30:00,39.37,39.38,39.31,39.32,40772.0,38.5924,38.6022,38.5336,38.5434,40772.0
2023-04-13 15:35:00,39.32,39.34,39.31,39.33,50052.0,38.5434,38.563,38.5336,38.5532,50052.0
2023-04-13 15:40:00,39.33,39.38,39.32,39.37,69684.0,38.5532,38.6022,38.5434,38.5924,69684.0
2023-04-13 15:45:00,39.37,39.4,39.34,39.35,69718.0,38.5924,38.6218,38.563,38.5728,69718.0
2023-04-13 15:50:00,39.34,39.35,39.31,39.32,126756.0,38.563,38.5728,38.5336,38.5434,126756.0
2023-04-13 15:55:00,39.32,39.34,39.28,39.34,326962.0,38.5434,38.563,38.5042,38.563,326962.0
2023-04-14 09:30:00,39.33,39.43,39.32,39.38,77654.0,38.5532,38.6512,38.5434,38.6022,77654.0
2023-04-14 09:35:00,39.36,39.39,39.33,39.38,15842.0,38.5826,38.612,38.5532,38.6022,15842.0
2023-04-14 09:40:00,39.38,39.41,39.32,39.41,24560.0,38.6022,38.6316,38.5434,38.6316,24560.0
2023-04-14 09:45:00,39.4,39.5,39.4,39.49,14070.0,38.6218,38.7198,38.6218,38.71,14070.0
2023-04-14 09:50:00,39.49,39.55,39.49,39.5,31318.0,38.71,38.7688,38.71,38.7198,31318.0
2023-04-14 09:55:00,39.51,39.59,39.5,39.54,14044.0,38.7296,38.8081,38.7198,38.759,14044.0
2023-04-14 10:00:00,39.5,39.59,39.47,39.59,19592.0,38.7198,38.8081,38.6904,38.8081,19592.0
2023-04-14 10:05:00,39.59,39.59,39.41,39.44,29180.0,38.8081,38.8081,38.6316,38.661,29180.0
2023-04-14 10:10:00,39.45,39.52,39.44,39.48,83940.0,38.6708,38.7394,38.661,38.7002,83940.0
2023-04-14 10:15:00,39.48,39.48,39.4,39.43,37206.0,38.7002,38.7002,38.6218,38.6512,37206.0
2023-04-14 10:20:00,39.42,39.45,39.32,39.33,21036.0,38.6414,38.6708,38.5434,38.5532,21036.0
2023-04-14 10:25:00,39.33,39.37,39.33,39.36,32856.0,38.5532,38.5924,38.5532,38.5826,32856.0
2023-04-14 10:30:00,39.37,39.4,39.31,39.34,47746.0,38.5924,38.6218,38.5336,38.563,47746.0
2023-04-14 10:35:00,39.33,39.35,39.3,39.35,22030.0,38.5532,38.5728,38.5238,38.5728,22030.0
2023-04-14 10:40:00,39.35,39.35,39.24,39.31,23762.0,38.5728,38.5728,38.465,38.5336,23762.0
2023-04-14 10:45:00,39.32,39.35,39.28,39.32,29016.0,38.5434,38.5728,38.5042,38.5434,29016.0
2023-04-14 10:50:00,39.31,39.34,39.26,39.26,27846.0,38.5336,38.563,38.4846,38.4846,27846.0
2023-04-14 10:55:00,39.27,39.31,39.25,39.3,31768.0,38.4944,38.5336,38.4748,38.5238,31768.0
2023-04-14 11:00:00,39.3,39.3,39.22,39.23,24120.0,38.5238,38.5238,38.4454,38.4552,24120.0
2023-04-14 11:05:00,39.22,39.25,39.18,39.18,23346.0,38.4454,38.4748,38.4062,38.4062,23346.0
2023-04-14 11:10:00,39.19,39.22,39.18,39.19,22874.0,38.416,38.4454,38.4062,38.416,22874.0
2023-04-14 11:15:00,39.19,39.19,39.13,39.15,16046.0,38.416,38.416,38.3571,38.3767,16046.0
2023-04-14 11:20:00,39.16,39.21,39.16,39.17,46140.0,38.3865,38.4356,38.3865,38.3963,46140.0
2023-04-14 11:25:00,39.16,39.17,39.13,39.17,13230.0,38.3865,38.3963,38.3571,38.3963,13230.0
2023-04-14 11:30:00,39.17,39.18,39.15,39.16,57416.0,38.3963,38.4062,38.3767,38.3865,57416.0
2023-04-14 11:35:00,39.16,39.17,39.13,39.13,9558.0,38.3865,38.3963,38.3571,38.3571,9558.0
2023-04-14 11:40:00,39.14,39.15,39.1,39.11,11444.0,38.3669,38.3767,38.3277,38.3375,11444.0
2023-04-14 11:45:00,39.13,39.13,39.08,39.08,7990.0,38.3571,38.3571,38.3081,38.3081,7990.0
2023-04-14 11:50:00,39.08,39.1,39.07,39.1,6762.0,38.3081,38.3277,38.2983,38.3277,6762.0
2023-04-14 11:55:00,39.1,39.12,39.06,39.12,16624.0,38.3277,38.3473,38.2885,38.3473,16624.0
2023-04-14 12:00:00,39.12,39.13,39.1,39.12,17466.0,38.3473,38.3571,38.3277,38.3473,17466.0
2023-04-14 12:05:00,39.12,39.13,39.05,39.07,11664.0,38.3473,38.3571,38.2787,38.2983,11664.0
2023-04-14 12:10:00,39.06,39.07,39.04,39.04,14612.0,38.2885,38.2983,38.2689,38.2689,14612.0
2023-04-14 12:15:00,39.04,39.05,39.01,39.02,11064.0,38.2689,38.2787,38.2395,38.2493,11064.0
2023-04-14 12:20:00,39.01,39.03,39.0,39.01,8994.0,38.2395,38.2591,38.2297,38.2395,8994.0
2023-04-14 12:25:00,39.01,39.05,38.98,38.98,118028.0,38.2395,38.2787,38.2101,38.2101,118028.0
2023-04-14 12:30:00,38.97,38.98,38.95,38.98,26470.0,38.2003,38.2101,38.1807,38.2101,26470.0
2023-04-14 12:35:00,38.98,38.99,38.94,38.94,48878.0,38.2101,38.2199,38.1709,38.1709,48878.0
2023-04-14 12:40:00,38.93,38.94,38.91,38.91,7114.0,38.1611,38.1709,38.1415,38.1415,7114.0
2023-04-14 12:45:00,38.9,38.92,38.88,38.91,14170.0,38.1317,38.1513,38.1121,38.1415,14170.0
2023-04-14 12:50:00,38.91,38.92,38.9,38.9,8606.0,38.1415,38.1513,38.1317,38.1317,8606.0
2023-04-14 12:55:00,38.89,38.9,38.88,38.88,11368.0,38.1219,38.1317,38.1121,38.1121,11368.0
2023-04-14 13:00:00,38.88,38.91,38.88,38.91,13172.0,38.1121,38.1415,38.1121,38.1415,13172.0
2023-04-14 13:05:00,38.91,38.92,38.87,38.88,19290.0,38.1415,38.1513,38.1023,38.1121,19290.0
2023-04-14 13:10:00,38.88,38.96,38.88,38.95,42612.0,38.1121,38.1905,38.1121,38.1807,42612.0
2023-04-14 13:15:00,38.95,39.01,38.95,38.99,14588.0,38.1807,38.2395,38.1807,38.2199,14588.0
2023-04-14 13:20:00,38.99,38.99,38.94,38.94,20626.0,38.2199,38.2199,38.1709,38.1709,20626.0
2023-04-14 13:25:00,38.95,38.95,38.88,38.88,14204.0,38.1807,38.1807,38.1121,38.1121,14204.0
2023-04-14 13:30:00,38.87,38.87,38.83,38.85,15348.0,38.1023,38.1023,38.0631,38.0827,15348.0
2023-04-14 13:35:00,38.85,38.87,38.83,38.86,12350.0,38.0827,38.1023,38.0631,38.0925,12350.0
2023-04-14 13:40:00,38.86,38.91,38.85,38.85,15704.0,38.0925,38.1415,38.0827,38.0827,15704.0
2023-04-14 13:45:00,38.85,38.89,38.85,38.88,11600.0,38.0827,38.1219,38.0827,38.1121,11600.0
2023-04-14 13:50:00,38.88,38.92,38.88,38.92,13420.0,38.1121,38.1513,38.1121,38.1513,13420.0
2023-04-14 13:55:00,38.92,38.95,38.92,38.94,19118.0,38.1513,38.1807,38.1513,38.1709,19118.0
2023-04-14 14:00:00,38.94,38.95,38.92,38.93,11176.0,38.1709,38.1807,38.1513,38.1611,11176.0
2023-04-14 14:05:00,38.92,38.96,38.91,38.96,16278.0,38.1513,38.1905,38.1415,38.1905,16278.0
2023-04-14 14:10:00,38.96,38.98,38.95,38.98,18040.0,38.1905,38.2101,38.1807,38.2101,18040.0
2023-04-14 14:15:00,38.99,39.02,38.98,38.99,15530.0,38.2199,38.2493,38.2101,38.2199,15530.0
2023-04-14 14:20:00,38.99,39.05,38.99,39.05,18680.0,38.2199,38.2787,38.2199,38.2787,18680.0
2023-04-14 14:25:00,39.05,39.08,39.04,39.07,16066.0,38.2787,38.3081,38.2689,38.2983,16066.0
2023-04-14 14:30:00,39.08,39.1,39.08,39.1,14972.0,38.3081,38.3277,38.3081,38.3277,14972.0
2023-04-14 14:35:00,39.1,39.11,39.08,39.09,12942.0,38.3277,38.3375,38.3081,38.3179,12942.0
2023-04-14 14:40:00,39.08,39.09,39.06,39.08,19692.0,38.3081,38.3179,38.2885,38.3081,19692.0
2023-04-14 14:45:00,39.08,39.08,39.04,39.07,14252.0,38.3081,38.3081,38.2689,38.2983,14252.0
2023-04-14 14:50:00,39.07,39.07,38.99,39.0,50976.0,38.2983,38.2983,38.2199,38.2297,50976.0
2023-04-14 14:55:00,39.01,39.03,38.99,39.03,18358.0,38.2395,38.2591,38.2199,38.2591,18358.0
2023-04-14 15:00:00,39.03,39.04,38.99,38.99,17128.0,38.2591,38.2689,38.2199,38.2199,17128.0
2023-04-14 15:05:00,38.99,38.99,38.96,38.96,17192.0,38.2199,38.2199,38.1905,38.1905,17192.0
2023-04-14 15:10:00,38.96,38.96,38.92,38.92,20660.0,38.1905,38.1905,38.1513,38.1513,20660.0
2023-04-14 15:15:00,38.92,38.93,38.85,38.92,44784.0,38.1513,38.1611,38.0827,38.1513,44784.0
2023-04-14 15:20:00,38.92,38.97,38.9,38.97,19500.0,38.1513,38.2003,38.1317,38.2003,19500.0
2023-04-14 15:25:00,38.98,39.02,38.98,39.01,31488.0,38.2101,38.2493,38.2101,38.2395,31488.0
2023-04-14 15:30:00,39.02,39.05,39.01,39.05,41698.0,38.2493,38.2787,38.2395,38.2787,41698.0
2023-04-14 15:35:00,39.05,39.07,39.02,39.06,46522.0,38.2787,38.2983,38.2493,38.2885,46522.0
2023-04-14 15:40:00,39.07,39.07,39.02,39.07,71734.0,38.2983,38.2983,38.2493,38.2983,71734.0
2023-04-14 15:45:00,39.07,39.08,39.02,39.04,91018.0,38.2983,38.3081,38.2493,38.2689,91018.0
2023-04-14 15:50:00,39.04,39.05,39.0,39.01,105750.0,38.2689,38.2787,38.2297,38.2395,105750.0
2023-04-14 15:55:00,39.01,39.08,38.99,39.08,388890.0,38.2395,38.3081,38.2199,38.3081,388890.0
2023-04-17 09:30:00,38.97,39.08,38.92,39.04,111066.0,38.2003,38.3081,38.1513,38.2689,111066.0
2023-04-17 09:35:00,39.02,39.13,39.02,39.13,26162.0,38.2493,38.3571,38.2493,38.3571,26162.0
2023-04-17 09:40:00,39.13,39.13,39.03,39.04,33034.0,38.3571,38.3571,38.2591,38.2689,33034.0
2023-04-17 09:45:00,39.05,39.09,38.99,39.01,22308.0,38.2787,38.3179,38.2199,38.2395,22308.0
2023-04-17 09:50:00,39.01,39.04,38.99,39.03,76494.0,38.2395,38.2689,38.2199,38.2591,76494.0
2023-04-17 09:55:00,39.04,39.06,38.99,39.02,32856.0,38.2689,38.2885,38.2199,38.2493,32856.0
2023-04-17 10:00:00,39.03,39.07,38.99,39.0,29400.0,38.2591,38.2983,38.2199,38.2297,29400.0
2023-04-17 10:05:00,39.01,39.07,38.99,39.03,16366.0,38.2395,38.2983,38.2199,38.2591,16366.0
2023-04-17 10:10:00,39.04,39.08,39.02,39.07,27112.0,38.2689,38.3081,38.2493,38.2983,27112.0
2023-04-17 10:15:00,39.07,39.1,39.05,39.09,34664.0,38.2983,38.3277,38.2787,38.3179,34664.0
2023-04-17 10:20:00,39.08,39.13,39.07,39.12,105734.0,38.3081,38.3571,38.2983,38.3473,105734.0
2023-04-17 10:25:00,39.11,39.12,39.09,39.09,24212.0,38.3375,38.3473,38.3179,38.3179,24212.0
2023-04-17 10:30:00,39.1,39.14,39.08,39.1,39604.0,38.3277,38.3669,38.3081,38.3277,39604.0
2023-04-17 10:35:00,39.1,39.12,39.02,39.03,139536.0,38.3277,38.3473,38.2493,38.2591,139536.0
2023-04-17 10:40:00,39.02,39.04,39.0,39.01,51904.0,38.2493,38.2689,38.2297,38.2395,51904.0
2023-04-17 10:45:00,39.01,39.02,38.99,39.02,51302.0,38.2395,38.2493,38.2199,38.2493,51302.0
2023-04-17 10:50:00,39.02,39.04,38.99,39.01,36248.0,38.2493,38.2689,38.2199,38.2395,36248.0
2023-04-17 10:55:00,39.0,39.01,38.98,39.01,25700.0,38.2297,38.2395,38.2101,38.2395,25700.0
2023-04-17 11:00:00,39.01,39.02,38.99,38.99,20830.0,38.2395,38.2493,38.2199,38.2199,20830.0
2023-04-17 11:05:00,39.0,39.02,38.99,38.99,8632.0,38.2297,38.2493,38.2199,38.2199,8632.0
2023-04-17 11:10:00,39.0,39.01,38.99,39.01,11288.0,38.2297,38.2395,38.2199,38.2395,11288.0
2023-04-17 11:15:00,39.01,39.06,38.99,39.04,11962.0,38.2395,38.2885,38.2199,38.2689,11962.0
2023-04-17 11:20:00,39.04,39.05,39.02,39.05,11550.0,38.2689,38.2787,38.2493,38.2787,11550.0
2023-04-17 11:25:00,39.06,39.08,39.03,39.04,58240.0,38.2885,38.3081,38.2591,38.2689,58240.0
2023-04-17 11:30:00,39.05,39.08,39.02,39.04,83056.0,38.2787,38.3081,38.2493,38.2689,83056.0
2023-04-17 11:35:00,39.04,39.06,39.02,39.02,24320.0,38.2689,38.2885,38.2493,38.2493,24320.0
2023-04-17 11:40:00,39.03,39.04,38.98,38.99,16280.0,38.2591,38.2689,38.2101,38.2199,16280.0
2023-04-17 11:45:00,38.98,38.99,38.98,38.99,12362.0,38.2101,38.2199,38.2101,38.2199,12362.0
2023-04-17 11:50:00,38.99,39.02,38.99,39.02,7732.0,38.2199,38.2493,38.2199,38.2493,7732.0
2023-04-17 11:55:00,39.02,39.03,39.01,39.03,8084.0,38.2493,38.2591,38.2395,38.2591,8084.0
2023-04-17 12:00:00,39.02,39.02,38.98,38.99,15062.0,38.2493,38.2493,38.2101,38.2199,15062.0
2023-04-17 12:05:00,38.98,38.99,38.98,38.99,20420.0,38.2101,38.2199,38.2101,38.2199,20420.0
2023-04-17 12:10:00,38.99,38.99,38.95,38.97,86714.0,38.2199,38.2199,38.1807,38.2003,86714.0
2023-04-17 12:15:00,38.98,38.98,38.95,38.96,14608.0,38.2101,38.2101,38.1807,38.1905,14608.0
2023-04-17 12:20:00,38.97,38.99,38.95,38.98,29860.0,38.2003,38.2199,38.1807,38.2101,29860.0
2023-04-17 12:25:00,38.99,39.04,38.99,39.04,27714.0,38.2199,38.2689,38.2199,38.2689,27714.0
2023-04-17 12:30:00,39.04,39.04,39.01,39.02,16788.0,38.2689,38.2689,38.2395,38.2493,16788.0
2023-04-17 12:35:00,39.02,39.05,39.01,39.03,16150.0,38.2493,38.2787,38.2395,38.2591,16150.0
2023-04-17 12:40:00,39.03,39.05,39.02,39.04,28098.0,38.2591,38.2787,38.2493,38.2689,28098.0
2023-04-17 12:45:00,39.04,39.06,39.04,39.04,17604.0,38.2689,38.2885,38.2689,38.2689,17604.0
2023-04-17 12:50:00,39.04,39.05,39.02,39.02,28572.0,38.2689,38.2787,38.2493,38.2493,28572.0
2023-04-17 12:55:00,39.02,39.05,39.02,39.04,25132.0,38.2493,38.2787,38.2493,38.2689,25132.0
2023-04-17 13:00:00,39.04,39.05,39.02,39.04,18326.0,38.2689,38.2787,38.2493,38.2689,18326.0
2023-04-17 13:05:00,39.04,39.04,38.99,39.0,53376.0,38.2689,38.2689,38.2199,38.2297,53376.0
2023-04-17 13:10:00,38.99,39.05,38.99,39.05,29192.0,38.2199,38.2787,38.2199,38.2787,29192.0
2023-04-17 13:15:00,39.05,39.08,39.04,39.06,12170.0,38.2787,38.3081,38.2689,38.2885,12170.0
2023-04-17 13:20:00,39.07,39.07,39.02,39.02,8112.0,38.2983,38.2983,38.2493,38.2493,8112.0
2023-04-17 13:25:00,39.02,39.04,39.02,39.04,25924.0,38.2493,38.2689,38.2493,38.2689,25924.0
2023-04-17 13:30:00,39.04,39.04,39.02,39.02,13488.0,38.2689,38.2689,38.2493,38.2493,13488.0
2023-04-17 13:35:00,39.02,39.03,39.01,39.02,21660.0,38.2493,38.2591,38.2395,38.2493,21660.0
2023-04-17 13:40:00,39.02,39.02,38.99,38.99,17872.0,38.2493,38.2493,38.2199,38.2199,17872.0
2023-04-17 13:45:00,38.99,39.01,38.99,38.99,34944.0,38.2199,38.2395,38.2199,38.2199,34944.0
2023-04-17 13:50:00,39.0,39.02,38.99,39.01,111908.0,38.2297,38.2493,38.2199,38.2395,111908.0
2023-04-17 13:55:00,39.02,39.02,38.99,39.01,38208.0,38.2493,38.2493,38.2199,38.2395,38208.0
2023-04-17 14:00:00,39.01,39.01,38.97,38.99,128686.0,38.2395,38.2395,38.2003,38.2199,128686.0
2023-04-17 14:05:00,38.99,39.01,38.98,39.0,11200.0,38.2199,38.2395,38.2101,38.2297,11200.0
2023-04-17 14:10:00,39.0,39.02,38.99,39.01,14592.0,38.2297,38.2493,38.2199,38.2395,14592.0
2023-04-17 14:15:00,39.01,39.01,38.99,38.99,11168.0,38.2395,38.2395,38.2199,38.2199,11168.0
2023-04-17 14:20:00,39.0,39.01,38.99,39.01,11176.0,38.2297,38.2395,38.2199,38.2395,11176.0
2023-04-17 14:25:00,39.02,39.03,39.0,39.02,20140.0,38.2493,38.2591,38.2297,38.2493,20140.0
2023-04-17 14:30:00,39.02,39.05,39.02,39.05,21428.0,38.2493,38.2787,38.2493,38.2787,21428.0
2023-04-17 14:35:00,39.05,39.07,39.04,39.06,21020.0,38.2787,38.2983,38.2689,38.2885,21020.0
2023-04-17 14:40:00,39.07,39.1,39.06,39.1,21668.0,38.2983,38.3277,38.2885,38.3277,21668.0
2023-04-17 14:45:00,39.1,39.13,39.1,39.13,12076.0,38.3277,38.3571,38.3277,38.3571,12076.0
2023-04-17 14:50:00,39.13,39.15,39.13,39.13,13508.0,38.3571,38.3767,38.3571,38.3571,13508.0
2023-04-17 14:55:00,39.14,39.17,39.13,39.16,15058.0,38.3669,38.3963,38.3571,38.3865,15058.0
2023-04-17 15:00:00,39.16,39.22,39.16,39.21,12650.0,38.3865,38.4454,38.3865,38.4356,12650.0
2023-04-17 15:05:00,39.21,39.24,39.21,39.24,17692.0,38.4356,38.465,38.4356,38.465,17692.0
2023-04-17 15:10:00,39.24,39.24,39.18,39.18,37758.0,38.465,38.465,38.4062,38.4062,37758.0
2023-04-17 15:15:00,39.19,39.24,39.18,39.21,27322.0,38.416,38.465,38.4062,38.4356,27322.0
2023-04-17 15:20:00,39.22,39.24,39.21,39.24,33310.0,38.4454,38.465,38.4356,38.465,33310.0
2023-04-17 15:25:00,39.24,39.24,39.22,39.24,34274.0,38.465,38.465,38.4454,38.465,34274.0
2023-04-17 15:30:00,39.23,39.25,39.2,39.22,32388.0,38.4552,38.4748,38.4258,38.4454,32388.0
2023-04-17 15:35:00,39.22,39.22,39.19,39.19,42336.0,38.4454,38.4454,38.416,38.416,42336.0
2023-04-17 15:40:00,39.19,39.24,39.19,39.23,82412.0,38.416,38.465,38.416,38.4552,82412.0
2023-04-17 15:45:00,39.22,39.26,39.2,39.26,42834.0,38.4454,38.4846,38.4258,38.4846,42834.0
2023-04-17 15:50:00,39.24,39.31,39.23,39.31,139932.0,38.465,38.5336,38.4552,38.5336,139932.0
2023-04-17 15:55:00,39.31,39.33,39.29,39.31,252894.0,38.5336,38.5532,38.514,38.5336,252894.0
2023-04-18 09:30:00,39.64,39.68,39.52,39.63,111034.0,38.8571,38.8963,38.7394,38.8473,111034.0
2023-04-18 09:35:00,39.63,39.68,39.62,39.68,19952.0,38.8473,38.8963,38.8375,38.8963,19952.0
2023-04-18 09:40:00,39.69,39.73,39.67,39.67,38812.0,38.9061,38.9453,38.8865,38.8865,38812.0
2023-04-18 09:45:00,39.68,39.68,39.6,39.61,24666.0,38.8963,38.8963,38.8179,38.8277,24666.0
2023-04-18 09:50:00,39.61,39.61,39.5,39.52,25884.0,38.8277,38.8277,38.7198,38.7394,25884.0
2023-04-18 09:55:00,39.52,39.54,39.4,39.45,21600.0,38.7394,38.759,38.6218,38.6708,21600.0
2023-04-18 10:00:00,39.44,39.49,39.42,39.47,54512.0,38.661,38.71,38.6414,38.6904,54512.0
2023-04-18 10:05:00,39.47,39.51,39.45,39.48,44620.0,38.6904,38.7296,38.6708,38.7002,44620.0
2023-04-18 10:10:00,39.47,39.47,39.4,39.45,38602.0,38.6904,38.6904,38.6218,38.6708,38602.0
2023-04-18 10:15:00,39.45,39.49,39.45,39.47,23722.0,38.6708,38.71,38.6708,38.6904,23722.0
2023-04-18 10:20:00,39.47,39.52,39.47,39.51,17608.0,38.6904,38.7394,38.6904,38.7296,17608.0
2023-04-18 10:25:00,39.51,39.51,39.38,39.39,25442.0,38.7296,38.7296,38.6022,38.612,25442.0
2023-04-18 10:30:00,39.38,39.38,39.31,39.33,105618.0,38.6022,38.6022,38.5336,38.5532,105618.0
2023-04-18 10:35:00,39.32,39.37,39.32,39.36,20536.0,38.5434,38.5924,38.5434,38.5826,20536.0
2023-04-18 10:40:00,39.36,39.4,39.35,39.38,34028.0,38.5826,38.6218,38.5728,38.6022,34028.0
2023-04-18 10:45:00,39.38,39.41,39.37,39.38,26508.0,38.6022,38.6316,38.5924,38.6022,26508.0
2023-04-18 10:50:00,39.37,39.38,39.33,39.34,23524.0,38.5924,38.6022,38.5532,38.563,23524.0
2023-04-18 10:55:00,39.34,39.37,39.33,39.35,13080.0,38.563,38.5924,38.5532,38.5728,13080.0
2023-04-18 11:00:00,39.35,39.37,39.34,39.37,23524.0,38.5728,38.5924,38.563,38.5924,23524.0
2023-04-18 11:05:00,39.35,39.39,39.32,39.33,46388.0,38.5728,38.612,38.5434,38.5532,46388.0
2023-04-18 11:10:00,39.33,39.33,39.3,39.32,14116.0,38.5532,38.5532,38.5238,38.5434,14116.0
2023-04-18 11:15:00,39.32,39.33,39.29,39.3,27900.0,38.5434,38.5532,38.514,38.5238,27900.0
2023-04-18 11:20:00,39.31,39.31,39.22,39.23,19928.0,38.5336,38.5336,38.4454,38.4552,19928.0
2023-04-18 11:25:00,39.23,39.26,39.22,39.24,6478.0,38.4552,38.4846,38.4454,38.465,6478.0
2023-04-18 11:30:00,39.24,39.26,39.24,39.24,12862.0,38.465,38.4846,38.465,38.465,12862.0
2023-04-18 11:35:00,39.22,39.24,39.13,39.13,12268.0,38.4454,38.465,38.3571,38.3571,12268.0
2023-04-18 11:40:00,39.12,39.18,39.12,39.13,9744.0,38.3473,38.4062,38.3473,38.3571,9744.0
2023-04-18 11:45:00,39.13,39.14,39.1,39.14,8402.0,38.3571,38.3669,38.3277,38.3669,8402.0
2023-04-18 11:50:00,39.13,39.13,39.1,39.12,5480.0,38.3571,38.3571,38.3277,38.3473,5480.0
2023-04-18 11:55:00,39.12,39.13,39.1,39.13,9768.0,38.3473,38.3571,38.3277,38.3571,9768.0
2023-04-18 12:00:00,39.13,39.13,39.1,39.13,14352.0,38.3571,38.3571,38.3277,38.3571,14352.0
2023-04-18 12:05:00,39.13,39.13,39.12,39.13,15464.0,38.3571,38.3571,38.3473,38.3571,15464.0
2023-04-18 12:10:00,39.13,39.16,39.13,39.16,16022.0,38.3571,38.3865,38.3571,38.3865,16022.0
2023-04-18 12:15:00,39.16,39.16,39.1,39.15,19230.0,38.3865,38.3865,38.3277,38.3767,19230.0
2023-04-18 12:20:00,39.15,39.17,39.14,39.16,10914.0,38.3767,38.3963,38.3669,38.3865,10914.0
2023-04-18 12:25:00,39.16,39.22,39.15,39.22,11590.0,38.3865,38.4454,38.3767,38.4454,11590.0
2023-04-18 12:30:00,39.21,39.21,39.17,39.18,6268.0,38.4356,38.4356,38.3963,38.4062,6268.0
2023-04-18 12:35:00,39.18,39.18,39.13,39.13,13006.0,38.4062,38.4062,38.3571,38.3571,13006.0
2023-04-18 12:40:00,39.13,39.15,39.13,39.13,9854.0,38.3571,38.3767,38.3571,38.3571,9854.0
2023-04-18 12:45:00,39.14,39.14,39.11,39.12,9732.0,38.3669,38.3669,38.3375,38.3473,9732.0
2023-04-18 12:50:00,39.13,39.15,39.04,39.07,39816.0,38.3571,38.3767,38.2689,38.2983,39816.0
2023-04-18 12:55:00,39.07,39.09,39.05,39.06,10334.0,38.2983,38.3179,38.2787,38.2885,10334.0
2023-04-18 13:00:00,39.05,39.06,39.04,39.06,5848.0,38.2787,38.2885,38.2689,38.2885,5848.0
2023-04-18 13:05:00,39.07,39.12,39.05,39.12,11844.0,38.2983,38.3473,38.2787,38.3473,11844.0
2023-04-18 13:10:00,39.11,39.12,39.09,39.1,13462.0,38.3375,38.3473,38.3179,38.3277,13462.0
2023-04-18 13:15:00,39.1,39.1,39.07,39.08,8366.0,38.3277,38.3277,38.2983,38.3081,8366.0
2023-04-18 13:20:00,39.08,39.09,39.07,39.08,6176.0,38.3081,38.3179,38.2983,38.3081,6176.0
2023-04-18 13:25:00,39.08,39.09,39.07,39.07,5892.0,38.3081,38.3179,38.2983,38.2983,5892.0
2023-04-18 13:30:00,39.06,39.1,39.06,39.1,11466.0,38.2885,38.3277,38.2885,38.3277,11466.0
2023-04-18 13:35:00,39.1,39.13,39.1,39.12,9380.0,38.3277,38.3571,38.3277,38.3473,9380.0
2023-04-18 13:40:00,39.12,39.15,39.12,39.15,11334.0,38.3473,38.3767,38.3473,38.3767,11334.0
2023-04-18 13:45:00,39.13,39.14,39.11,39.11,18964.0,38.3571,38.3669,38.3375,38.3375,18964.0
2023-04-18 13:50:00,39.12,39.13,39.12,39.12,12194.0,38.3473,38.3571,38.3473,38.3473,12194.0
2023-04-18 13:55:00,39.13,39.13,39.08,39.08,11152.0,38.3571,38.3571,38.3081,38.3081,11152.0
2023-04-18 14:00:00,39.08,39.08,39.05,39.07,7046.0,38.3081,38.3081,38.2787,38.2983,7046.0
2023-04-18 14:05:00,39.07,39.07,39.02,39.06,13582.0,38.2983,38.2983,38.2493,38.2885,13582.0
2023-04-18 14:10:00,39.07,39.08,39.06,39.06,15840.0,38.2983,38.3081,38.2885,38.2885,15840.0
2023-04-18 14:15:00,39.07,39.09,39.06,39.08,23176.0,38.2983,38.3179,38.2885,38.3081,23176.0
2023-04-18 14:20:00,39.08,39.12,39.08,39.12,12390.0,38.3081,38.3473,38.3081,38.3473,12390.0
2023-04-18 14:25:00,39.12,39.14,39.1,39.11,20360.0,38.3473,38.3669,38.3277,38.3375,20360.0
2023-04-18 14:30:00,39.1,39.12,39.08,39.1,20436.0,38.3277,38.3473,38.3081,38.3277,20436.0
2023-04-18 14:35:00,39.1,39.12,39.09,39.12,24988.0,38.3277,38.3473,38.3179,38.3473,24988.0
2023-04-18 14:40:00,39.12,39.12,39.06,39.07,19338.0,38.3473,38.3473,38.2885,38.2983,19338.0
2023-04-18 14:45:00,39.07,39.07,38.99,39.03,23020.0,38.2983,38.2983,38.2199,38.2591,23020.0
2023-04-18 14:50:00,39.02,39.03,38.99,39.02,13370.0,38.2493,38.2591,38.2199,38.2493,13370.0
2023-04-18 14:55:00,39.02,39.06,39.02,39.06,15660.0,38.2493,38.2885,38.2493,38.2885,15660.0
2023-04-18 15:00:00,39.06,39.07,39.03,39.07,33200.0,38.2885,38.2983,38.2591,38.2983,33200.0
2023-04-18 15:05:00,39.07,39.09,39.06,39.07,25380.0,38.2983,38.3179,38.2885,38.2983,25380.0
2023-04-18 15:10:00,39.07,39.11,39.07,39.1,13512.0,38.2983,38.3375,38.2983,38.3277,13512.0
2023-04-18 15:15:00,39.1,39.12,39.08,39.11,16338.0,38.3277,38.3473,38.3081,38.3375,16338.0
2023-04-18 15:20:00,39.1,39.14,39.1,39.11,19554.0,38.3277,38.3669,38.3277,38.3375,19554.0
2023-04-18 15:25:00,39.12,39.12,39.09,39.12,24946.0,38.3473,38.3473,38.3179,38.3473,24946.0
2023-04-18 15:30:00,39.11,39.12,39.08,39.12,23968.0,38.3375,38.3473,38.3081,38.3473,23968.0
2023-04-18 15:35:00,39.12,39.12,39.09,39.1,33640.0,38.3473,38.3473,38.3179,38.3277,33640.0
2023-04-18 15:40:00,39.1,39.15,39.09,39.15,35900.0,38.3277,38.3767,38.3179,38.3767,35900.0
2023-04-18 15:45:00,39.15,39.16,39.12,39.15,63954.0,38.3767,38.3865,38.3473,38.3767,63954.0
2023-04-18 15:50:00,39.14,39.2,39.12,39.2,89840.0,38.3669,38.4258,38.3473,38.4258,89840.0
2023-04-18 15:55:00,39.2,39.23,39.19,39.21,391664.0,38.4258,38.4552,38.416,38.4356,391664.0
2023-04-19 09:30:00,38.74,38.82,38.65,38.82,182214.0,37.9748,38.0533,37.8866,38.0533,182214.0
2023-04-19 09:35:00,38.8,38.85,38.63,38.64,41664.0,38.0337,38.0827,37.867,37.8768,41664.0
2023-04-19 09:40:00,38.65,38.69,38.6,38.61,34096.0,37.8866,37.9258,37.8376,37.8474,34096.0
2023-04-19 09:45:00,38.6,38.6,38.49,38.59,43114.0,37.8376,37.8376,37.7298,37.8278,43114.0
2023-04-19 09:50:00,38.59,38.65,38.57,38.62,25168.0,37.8278,37.8866,37.8082,37.8572,25168.0
2023-04-19 09:55:00,38.62,38.65,38.59,38.62,28708.0,37.8572,37.8866,37.8278,37.8572,28708.0
2023-04-19 10:00:00,38.62,38.68,38.62,38.63,38060.0,37.8572,37.916,37.8572,37.867,38060.0
2023-04-19 10:05:00,38.64,38.65,38.57,38.63,50486.0,37.8768,37.8866,37.8082,37.867,50486.0
2023-04-19 10:10:00,38.63,38.7,38.6,38.63,88728.0,37.867,37.9356,37.8376,37.867,88728.0
2023-04-19 10:15:00,38.64,38.64,38.56,38.6,73886.0,37.8768,37.8768,37.7984,37.8376,73886.0
2023-04-19 10:20:00,38.59,38.6,38.56,38.56,71792.0,37.8278,37.8376,37.7984,37.7984,71792.0
2023-04-19 10:25:00,38.57,38.59,38.54,38.56,28996.0,37.8082,37.8278,37.7788,37.7984,28996.0
2023-04-19 10:30:00,38.56,38.63,38.56,38.6,37796.0,37.7984,37.867,37.7984,37.8376,37796.0
2023-04-19 10:35:00,38.6,38.63,38.56,38.6,31882.0,37.8376,37.867,37.7984,37.8376,31882.0
2023-04-19 10:40:00,38.6,38.63,38.59,38.63,29906.0,37.8376,37.867,37.8278,37.867,29906.0
2023-04-19 10:45:00,38.64,38.65,38.59,38.62,34744.0,37.8768,37.8866,37.8278,37.8572,34744.0
2023-04-19 10:50:00,38.62,38.64,38.55,38.55,38720.0,37.8572,37.8768,37.7886,37.7886,38720.0
2023-04-19 10:55:00,38.55,38.57,38.5,38.51,34608.0,37.7886,37.8082,37.7396,37.7494,34608.0
2023-04-19 11:00:00,38.52,38.55,38.49,38.51,86206.0,37.7592,37.7886,37.7298,37.7494,86206.0
2023-04-19 11:05:00,38.52,38.55,38.48,38.49,101968.0,37.7592,37.7886,37.72,37.7298,101968.0
2023-04-19 11:10:00,38.49,38.51,38.47,38.47,63936.0,37.7298,37.7494,37.7102,37.7102,63936.0
2023-04-19 11:15:00,38.47,38.47,38.41,38.43,75158.0,37.7102,37.7102,37.6514,37.671,75158.0
2023-04-19 11:20:00,38.42,38.47,38.39,38.41,109418.0,37.6612,37.7102,37.6318,37.6514,109418.0
2023-04-19 11:25:00,38.41,38.43,38.38,38.41,133024.0,37.6514,37.671,37.622,37.6514,133024.0
2023-04-19 11:30:00,38.41,38.52,38.41,38.51,266958.0,37.6514,37.7592,37.6514,37.7494,266958.0
2023-04-19 11:35:00,38.51,38.52,38.49,38.52,121026.0,37.7494,37.7592,37.7298,37.7592,121026.0
2023-04-19 11:40:00,38.52,38.52,38.46,38.46,41476.0,37.7592,37.7592,37.7004,37.7004,41476.0
2023-04-19 11:45:00,38.46,38.47,38.44,38.45,24636.0,37.7004,37.7102,37.6808,37.6906,24636.0
2023-04-19 11:50:00,38.45,38.49,38.44,38.47,20188.0,37.6906,37.7298,37.6808,37.7102,20188.0
2023-04-19 11:55:00,38.48,38.55,38.48,38.52,44914.0,37.72,37.7886,37.72,37.7592,44914.0
2023-04-19 12:00:00,38.52,38.57,38.51,38.57,48842.0,37.7592,37.8082,37.7494,37.8082,48842.0
2023-04-19 12:05:00,38.56,38.61,38.53,38.59,89828.0,37.7984,37.8474,37.769,37.8278,89828.0
2023-04-19 12:10:00,38.59,38.61,38.59,38.6,38170.0,37.8278,37.8474,37.8278,37.8376,38170.0
2023-04-19 12:15:00,38.6,38.66,38.58,38.58,83924.0,37.8376,37.8964,37.818,37.818,83924.0
2023-04-19 12:20:00,38.58,38.58,38.56,38.56,14350.0,37.818,37.818,37.7984,37.7984,14350.0
2023-04-19 12:25:00,38.57,38.57,38.55,38.56,11452.0,37.8082,37.8082,37.7886,37.7984,11452.0
2023-04-19 12:30:00,38.56,38.58,38.54,38.56,15512.0,37.7984,37.818,37.7788,37.7984,15512.0
2023-04-19 12:35:00,38.55,38.55,38.52,38.52,18004.0,37.7886,37.7886,37.7592,37.7592,18004.0
2023-04-19 12:40:00,38.52,38.56,38.52,38.55,44804.0,37.7592,37.7984,37.7592,37.7886,44804.0
2023-04-19 12:45:00,38.54,38.55,38.52,38.55,36180.0,37.7788,37.7886,37.7592,37.7886,36180.0
2023-04-19 12:50:00,38.55,38.56,38.54,38.55,38200.0,37.7886,37.7984,37.7788,37.7886,38200.0
2023-04-19 12:55:00,38.55,38.55,38.53,38.53,36600.0,37.7886,37.7886,37.769,37.769,36600.0
2023-04-19 13:00:00,38.54,38.56,38.51,38.55,29502.0,37.7788,37.7984,37.7494,37.7886,29502.0
2023-04-19 13:05:00,38.55,38.6,38.55,38.6,49830.0,37.7886,37.8376,37.7886,37.8376,49830.0
2023-04-19 13:10:00,38.6,38.6,38.58,38.59,48182.0,37.8376,37.8376,37.818,37.8278,48182.0
2023-04-19 13:15:00,38.58,38.59,38.5,38.52,46626.0,37.818,37.8278,37.7396,37.7592,46626.0
2023-04-19 13:20:00,38.53,38.53,38.49,38.5,24424.0,37.769,37.769,37.7298,37.7396,24424.0
2023-04-19 13:25:00,38.5,38.52,38.48,38.5,41742.0,37.7396,37.7592,37.72,37.7396,41742.0
2023-04-19 13:30:00,38.5,38.54,38.49,38.5,32536.0,37.7396,37.7788,37.7298,37.7396,32536.0
2023-04-19 13:35:00,38.5,38.52,38.49,38.51,27072.0,37.7396,37.7592,37.7298,37.7494,27072.0
2023-04-19 13:40:00,38.51,38.55,38.51,38.54,31420.0,37.7494,37.7886,37.7494,37.7788,31420.0
2023-04-19 13:45:00,38.55,38.56,38.52,38.54,55812.0,37.7886,37.7984,37.7592,37.7788,55812.0
2023-04-19 13:50:00,38.55,38.57,38.52,38.53,47254.0,37.7886,37.8082,37.7592,37.769,47254.0
2023-04-19 13:55:00,38.53,38.54,38.51,38.51,27012.0,37.769,37.7788,37.7494,37.7494,27012.0
2023-04-19 14:00:00,38.51,38.57,38.51,38.51,79352.0,37.7494,37.8082,37.7494,37.7494,79352.0
2023-04-19 14:05:00,38.51,38.55,38.5,38.52,64462.0,37.7494,37.7886,37.7396,37.7592,64462.0
2023-04-19 14:10:00,38.53,38.55,38.51,38.52,36040.0,37.769,37.7886,37.7494,37.7592,36040.0
2023-04-19 14:15:00,38.52,38.55,38.51,38.52,49032.0,37.7592,37.7886,37.7494,37.7592,49032.0
2023-04-19 14:20:00,38.52,38.56,38.52,38.56,30436.0,37.7592,37.7984,37.7592,37.7984,30436.0
2023-04-19 14:25:00,38.56,38.59,38.56,38.59,43030.0,37.7984,37.8278,37.7984,37.8278,43030.0
2023-04-19 14:30:00,38.59,38.6,38.55,38.56,45264.0,37.8278,37.8376,37.7886,37.7984,45264.0
2023-04-19 14:35:00,38.56,38.63,38.55,38.63,126896.0,37.7984,37.867,37.7886,37.867,126896.0
2023-04-19 14:40:00,38.63,38.65,38.61,38.63,143942.0,37.867,37.8866,37.8474,37.867,143942.0
2023-04-19 14:45:00,38.63,38.64,38.6,38.63,36954.0,37.867,37.8768,37.8376,37.867,36954.0
2023-04-19 14:50:00,38.63,38.63,38.6,38.6,39436.0,37.867,37.867,37.8376,37.8376,39436.0
2023-04-19 14:55:00,38.6,38.65,38.59,38.64,31940.0,37.8376,37.8866,37.8278,37.8768,31940.0
2023-04-19 15:00:00,38.65,38.65,38.63,38.64,38874.0,37.8866,37.8866,37.867,37.8768,38874.0
2023-04-19 15:05:00,38.64,38.65,38.62,38.65,36340.0,37.8768,37.8866,37.8572,37.8866,36340.0
2023-04-19 15:10:00,38.65,38.69,38.64,38.68,23666.0,37.8866,37.9258,37.8768,37.916,23666.0
2023-04-19 15:15:00,38.67,38.69,38.65,38.67,41456.0,37.9062,37.9258,37.8866,37.9062,41456.0
2023-04-19 15:20:00,38.67,38.67,38.65,38.67,31682.0,37.9062,37.9062,37.8866,37.9062,31682.0
2023-04-19 15:25:00,38.67,38.67,38.63,38.64,49646.0,37.9062,37.9062,37.867,37.8768,49646.0
2023-04-19 15:30:00,38.63,38.65,38.62,38.63,61574.0,37.867,37.8866,37.8572,37.867,61574.0
2023-04-19 15:35:00,38.63,38.69,38.62,38.67,163456.0,37.867,37.9258,37.8572,37.9062,163456.0
2023-04-19 15:40:00,38.67,38.67,38.61,38.62,66142.0,37.9062,37.9062,37.8474,37.8572,66142.0
2023-04-19 15:45:00,38.62,38.62,38.56,38.57,76826.0,37.8572,37.8572,37.7984,37.8082,76826.0
2023-04-19 15:50:00,38.56,38.65,38.56,38.63,185590.0,37.7984,37.8866,37.7984,37.867,185590.0
2023-04-19 15:55:00,38.63,38.68,38.6,38.68,719682.0,37.867,37.916,37.8376,37.916,719682.0
2023-04-20 09:30:00,38.48,38.48,38.25,38.3,107622.0,37.72,37.72,37.4945,37.5435,107622.0
2023-04-20 09:35:00,38.33,38.35,38.22,38.24,35510.0,37.5729,37.5925,37.4651,37.4847,35510.0
2023-04-20 09:40:00,38.25,38.3,38.24,38.29,37482.0,37.4945,37.5435,37.4847,37.5337,37482.0
2023-04-20 09:45:00,38.3,38.35,38.27,38.31,37174.0,37.5435,37.5925,37.5141,37.5533,37174.0
2023-04-20 09:50:00,38.32,38.35,38.32,38.34,30548.0,37.5631,37.5925,37.5631,37.5827,30548.0
2023-04-20 09:55:00,38.34,38.34,38.25,38.27,35868.0,37.5827,37.5827,37.4945,37.5141,35868.0
2023-04-20 10:00:00,38.26,38.31,38.24,38.27,33548.0,37.5043,37.5533,37.4847,37.5141,33548.0
2023-04-20 10:05:00,38.27,38.35,38.27,38.32,33832.0,37.5141,37.5925,37.5141,37.5631,33832.0
2023-04-20 10:10:00,38.33,38.42,38.32,38.39,46944.0,37.5729,37.6612,37.5631,37.6318,46944.0
2023-04-20 10:15:00,38.4,38.43,38.35,38.39,28492.0,37.6416,37.671,37.5925,37.6318,28492.0
2023-04-20 10:20:00,38.4,38.42,38.33,38.33,22974.0,37.6416,37.6612,37.5729,37.5729,22974.0
2023-04-20 10:25:00,38.33,38.37,38.33,38.35,25072.0,37.5729,37.6121,37.5729,37.5925,25072.0
2023-04-20 10:30:00,38.35,38.41,38.35,38.4,30926.0,37.5925,37.6514,37.5925,37.6416,30926.0
2023-04-20 10:35:00,38.39,38.42,38.38,38.38,24270.0,37.6318,37.6612,37.622,37.622,24270.0
2023-04-20 10:40:00,38.38,38.45,38.38,38.44,37162.0,37.622,37.6906,37.622,37.6808,37162.0
2023-04-20 10:45:00,38.43,38.46,38.41,38.44,24800.0,37.671,37.7004,37.6514,37.6808,24800.0
2023-04-20 10:50:00,38.45,38.46,38.43,38.44,24570.0,37.6906,37.7004,37.671,37.6808,24570.0
2023-04-20 10:55:00,38.42,38.47,38.42,38.47,36826.0,37.6612,37.7102,37.6612,37.7102,36826.0
2023-04-20 11:00:00,38.46,38.48,38.45,38.47,49842.0,37.7004,37.72,37.6906,37.7102,49842.0
2023-04-20 11:05:00,38.48,38.49,38.42,38.45,19712.0,37.72,37.7298,37.6612,37.6906,19712.0
2023-04-20 11:10:00,38.45,38.47,38.43,38.45,19338.0,37.6906,37.7102,37.671,37.6906,19338.0
2023-04-20 11:15:00,38.45,38.47,38.42,38.47,30480.0,37.6906,37.7102,37.6612,37.7102,30480.0
2023-04-20 11:20:00,38.46,38.46,38.44,38.46,25992.0,37.7004,37.7004,37.6808,37.7004,25992.0
2023-04-20 11:25:00,38.46,38.47,38.44,38.46,20804.0,37.7004,37.7102,37.6808,37.7004,20804.0
2023-04-20 11:30:00,38.46,38.5,38.45,38.48,35454.0,37.7004,37.7396,37.6906,37.72,35454.0
2023-04-20 11:35:00,38.48,38.5,38.47,38.49,19588.0,37.72,37.7396,37.7102,37.7298,19588.0
2023-04-20 11:40:00,38.49,38.53,38.49,38.52,34078.0,37.7298,37.769,37.7298,37.7592,34078.0
2023-04-20 11:45:00,38.52,38.55,38.52,38.52,21780.0,37.7592,37.7886,37.7592,37.7592,21780.0
2023-04-20 11:50:00,38.53,38.6,38.52,38.57,147550.0,37.769,37.8376,37.7592,37.8082,147550.0
2023-04-20 11:55:00,38.56,38.58,38.55,38.56,21564.0,37.7984,37.818,37.7886,37.7984,21564.0
2023-04-20 12:00:00,38.57,38.58,38.54,38.54,19196.0,37.8082,37.818,37.7788,37.7788,19196.0
2023-04-20 12:05:00,38.55,38.6,38.53,38.57,50098.0,37.7886,37.8376,37.769,37.8082,50098.0
2023-04-20 12:10:00,38.58,38.6,38.57,38.58,25026.0,37.818,37.8376,37.8082,37.818,25026.0
2023-04-20 12:15:00,38.58,38.61,38.58,38.6,59746.0,37.818,37.8474,37.818,37.8376,59746.0
2023-04-20 12:20:00,38.6,38.64,38.6,38.62,21046.0,37.8376,37.8768,37.8376,37.8572,21046.0
2023-04-20 12:25:00,38.62,38.67,38.62,38.67,24636.0,37.8572,37.9062,37.8572,37.9062,24636.0
2023-04-20 12:30:00,38.67,38.71,38.66,38.7,17124.0,37.9062,37.9454,37.8964,37.9356,17124.0
2023-04-20 12:35:00,38.69,38.71,38.67,38.68,34308.0,37.9258,37.9454,37.9062,37.916,34308.0
2023-04-20 12:40:00,38.68,38.68,38.64,38.65,21510.0,37.916,37.916,37.8768,37.8866,21510.0
2023-04-20 12:45:00,38.65,38.66,38.65,38.66,10202.0,37.8866,37.8964,37.8866,37.8964,10202.0
2023-04-20 12:50:00,38.66,38.67,38.63,38.66,21716.0,37.8964,37.9062,37.867,37.8964,21716.0
2023-04-20 12:55:00,38.65,38.66,38.62,38.65,51834.0,37.8866,37.8964,37.8572,37.8866,51834.0
2023-04-20 13:00:00,38.65,38.66,38.63,38.65,23570.0,37.8866,37.8964,37.867,37.8866,23570.0
2023-04-20 13:05:00,38.65,38.66,38.63,38.66,32632.0,37.8866,37.8964,37.867,37.8964,32632.0
2023-04-20 13:10:00,38.66,38.68,38.66,38.68,28100.0,37.8964,37.916,37.8964,37.916,28100.0
2023-04-20 13:15:00,38.68,38.68,38.65,38.65,16554.0,37.916,37.916,37.8866,37.8866,16554.0
2023-04-20 13:20:00,38.66,38.67,38.64,38.66,51878.0,37.8964,37.9062,37.8768,37.8964,51878.0
2023-04-20 13:25:00,38.66,38.69,38.65,38.65,30878.0,37.8964,37.9258,37.8866,37.8866,30878.0
2023-04-20 13:30:00,38.66,38.67,38.63,38.63,48822.0,37.8964,37.9062,37.867,37.867,48822.0
2023-04-20 13:35:00,38.64,38.65,38.63,38.65,25154.0,37.8768,37.8866,37.867,37.8866,25154.0
2023-04-20 13:40:00,38.65,38.66,38.63,38.65,29022.0,37.8866,37.8964,37.867,37.8866,29022.0
2023-04-20 13:45:00,38.65,38.74,38.65,38.74,82040.0,37.8866,37.9748,37.8866,37.9748,82040.0
2023-04-20 13:50:00,38.74,38.77,38.72,38.75,21588.0,37.9748,38.0042,37.9552,37.9846,21588.0
2023-04-20 13:55:00,38.76,38.77,38.69,38.69,13610.0,37.9944,38.0042,37.9258,37.9258,13610.0
2023-04-20 14:00:00,38.69,38.69,38.63,38.63,14316.0,37.9258,37.9258,37.867,37.867,14316.0
2023-04-20 14:05:00,38.63,38.65,38.6,38.65,97442.0,37.867,37.8866,37.8376,37.8866,97442.0
2023-04-20 14:10:00,38.65,38.66,38.63,38.63,10594.0,37.8866,37.8964,37.867,37.867,10594.0
2023-04-20 14:15:00,38.63,38.63,38.6,38.63,16724.0,37.867,37.867,37.8376,37.867,16724.0
2023-04-20 14:20:00,38.63,38.68,38.62,38.66,35402.0,37.867,37.916,37.8572,37.8964,35402.0
2023-04-20 14:25:00,38.66,38.67,38.63,38.63,27472.0,37.8964,37.9062,37.867,37.867,27472.0
2023-04-20 14:30:00,38.63,38.65,38.57,38.58,14718.0,37.867,37.8866,37.8082,37.818,14718.0
2023-04-20 14:35:00,38.58,38.58,38.52,38.54,20026.0,37.818,37.818,37.7592,37.7788,20026.0
2023-04-20 14:40:00,38.53,38.55,38.51,38.53,48816.0,37.769,37.7886,37.7494,37.769,48816.0
2023-04-20 14:45:00,38.52,38.57,38.52,38.55,32196.0,37.7592,37.8082,37.7592,37.7886,32196.0
2023-04-20 14:50:00,38.55,38.58,38.53,38.53,27454.0,37.7886,37.818,37.769,37.769,27454.0
2023-04-20 14:55:00,38.53,38.56,38.52,38.56,20852.0,37.769,37.7984,37.7592,37.7984,20852.0
2023-04-20 15:00:00,38.56,38.57,38.5,38.5,22860.0,37.7984,37.8082,37.7396,37.7396,22860.0
2023-04-20 15:05:00,38.49,38.52,38.48,38.49,38120.0,37.7298,37.7592,37.72,37.7298,38120.0
2023-04-20 15:10:00,38.49,38.49,38.43,38.44,20874.0,37.7298,37.7298,37.671,37.6808,20874.0
2023-04-20 15:15:00,38.43,38.44,38.38,38.41,35252.0,37.671,37.6808,37.622,37.6514,35252.0
2023-04-20 15:20:00,38.4,38.43,38.38,38.42,33764.0,37.6416,37.671,37.622,37.6612,33764.0
2023-04-20 15:25:00,38.42,38.43,38.35,38.35,36422.0,37.6612,37.671,37.5925,37.5925,36422.0
2023-04-20 15:30:00,38.35,38.43,38.35,38.42,38602.0,37.5925,37.671,37.5925,37.6612,38602.0
2023-04-20 15:35:00,38.42,38.46,38.39,38.45,69382.0,37.6612,37.7004,37.6318,37.6906,69382.0
2023-04-20 15:40:00,38.46,38.46,38.4,38.41,65516.0,37.7004,37.7004,37.6416,37.6514,65516.0
2023-04-20 15:45:00,38.41,38.45,38.38,38.45,74772.0,37.6514,37.6906,37.622,37.6906,74772.0
2023-04-20 15:50:00,38.44,38.54,38.42,38.53,170914.0,37.6808,37.7788,37.6612,37.769,170914.0
2023-04-20 15:55:00,38.54,38.6,38.53,38.59,448774.0,37.7788,37.8376,37.769,37.8278,448774.0
2023-04-21 09:30:00,38.56,38.69,38.35,38.38,214214.0,37.7984,37.9258,37.5925,37.622,214214.0
2023-04-21 09:35:00,38.38,38.41,38.33,38.33,14454.0,37.622,37.6514,37.5729,37.5729,14454.0
2023-04-21 09:40:00,38.31,38.4,38.3,38.36,30102.0,37.5533,37.6416,37.5435,37.6023,30102.0
2023-04-21 09:45:00,38.38,38.45,38.38,38.44,24608.0,37.622,37.6906,37.622,37.6808,24608.0
2023-04-21 09:50:00,38.43,38.43,38.35,38.36,11150.0,37.671,37.671,37.5925,37.6023,11150.0
2023-04-21 09:55:00,38.35,38.35,38.3,38.31,21376.0,37.5925,37.5925,37.5435,37.5533,21376.0
2023-04-21 10:00:00,38.3,38.31,38.24,38.31,24000.0,37.5435,37.5533,37.4847,37.5533,24000.0
2023-04-21 10:05:00,38.3,38.32,38.29,38.31,18750.0,37.5435,37.5631,37.5337,37.5533,18750.0
2023-04-21 10:10:00,38.31,38.38,38.31,38.38,17138.0,37.5533,37.622,37.5533,37.622,17138.0
2023-04-21 10:15:00,38.38,38.43,38.36,38.42,21620.0,37.622,37.671,37.6023,37.6612,21620.0
2023-04-21 10:20:00,38.43,38.46,38.43,38.44,17608.0,37.671,37.7004,37.671,37.6808,17608.0
2023-04-21 10:25:00,38.44,38.47,38.43,38.44,31348.0,37.6808,37.7102,37.671,37.6808,31348.0
2023-04-21 10:30:00,38.44,38.44,38.39,38.41,11100.0,37.6808,37.6808,37.6318,37.6514,11100.0
2023-04-21 10:35:00,38.41,38.41,38.34,38.34,12264.0,37.6514,37.6514,37.5827,37.5827,12264.0
2023-04-21 10:40:00,38.34,38.34,38.22,38.22,75818.0,37.5827,37.5827,37.4651,37.4651,75818.0
2023-04-21 10:45:00,38.19,38.25,38.18,38.24,30690.0,37.4357,37.4945,37.4259,37.4847,30690.0
2023-04-21 10:50:00,38.24,38.24,38.18,38.2,15880.0,37.4847,37.4847,37.4259,37.4455,15880.0
2023-04-21 10:55:00,38.21,38.22,38.19,38.22,16036.0,37.4553,37.4651,37.4357,37.4651,16036.0
2023-04-21 11:00:00,38.23,38.27,38.21,38.25,39434.0,37.4749,37.5141,37.4553,37.4945,39434.0
2023-04-21 11:05:00,38.25,38.25,38.22,38.23,27784.0,37.4945,37.4945,37.4651,37.4749,27784.0
2023-04-21 11:10:00,38.23,38.23,38.19,38.2,14090.0,37.4749,37.4749,37.4357,37.4455,14090.0
2023-04-21 11:15:00,38.19,38.23,38.18,38.21,19904.0,37.4357,37.4749,37.4259,37.4553,19904.0
2023-04-21 11:20:00,38.21,38.24,38.21,38.24,9082.0,37.4553,37.4847,37.4553,37.4847,9082.0
2023-04-21 11:25:00,38.23,38.24,38.2,38.21,18534.0,37.4749,37.4847,37.4455,37.4553,18534.0
2023-04-21 11:30:00,38.22,38.27,38.22,38.27,72780.0,37.4651,37.5141,37.4651,37.5141,72780.0
2023-04-21 11:35:00,38.26,38.26,38.2,38.21,11798.0,37.5043,37.5043,37.4455,37.4553,11798.0
2023-04-21 11:40:00,38.21,38.27,38.21,38.23,23294.0,37.4553,37.5141,37.4553,37.4749,23294.0
2023-04-21 11:45:00,38.23,38.24,38.18,38.18,16346.0,37.4749,37.4847,37.4259,37.4259,16346.0
2023-04-21 11:50:00,38.17,38.21,38.17,38.21,17248.0,37.4161,37.4553,37.4161,37.4553,17248.0
2023-04-21 11:55:00,38.21,38.26,38.21,38.25,15910.0,37.4553,37.5043,37.4553,37.4945,15910.0
2023-04-21 12:00:00,38.25,38.25,38.23,38.24,8742.0,37.4945,37.4945,37.4749,37.4847,8742.0
2023-04-21 12:05:00,38.25,38.27,38.24,38.26,22104.0,37.4945,37.5141,37.4847,37.5043,22104.0
2023-04-21 12:10:00,38.25,38.27,38.24,38.26,19776.0,37.4945,37.5141,37.4847,37.5043,19776.0
2023-04-21 12:15:00,38.26,38.29,38.26,38.29,9468.0,37.5043,37.5337,37.5043,37.5337,9468.0
2023-04-21 12:20:00,38.28,38.31,38.26,38.3,60404.0,37.5239,37.5533,37.5043,37.5435,60404.0
2023-04-21 12:25:00,38.3,38.31,38.28,38.29,27000.0,37.5435,37.5533,37.5239,37.5337,27000.0
2023-04-21 12:30:00,38.29,38.31,38.27,38.3,14748.0,37.5337,37.5533,37.5141,37.5435,14748.0
2023-04-21 12:35:00,38.3,38.32,38.29,38.3,12194.0,37.5435,37.5631,37.5337,37.5435,12194.0
2023-04-21 12:40:00,38.3,38.33,38.3,38.31,9774.0,37.5435,37.5729,37.5435,37.5533,9774.0
2023-04-21 12:45:00,38.32,38.34,38.31,38.32,7600.0,37.5631,37.5827,37.5533,37.5631,7600.0
2023-04-21 12:50:00,38.32,38.34,38.31,38.34,8844.0,37.5631,37.5827,37.5533,37.5827,8844.0
2023-04-21 12:55:00,38.33,38.35,38.33,38.34,11064.0,37.5729,37.5925,37.5729,37.5827,11064.0
2023-04-21 13:00:00,38.34,38.37,38.34,38.37,22696.0,37.5827,37.6121,37.5827,37.6121,22696.0
2023-04-21 13:05:00,38.39,38.39,38.35,38.35,31242.0,37.6318,37.6318,37.5925,37.5925,31242.0
2023-04-21 13:10:00,38.35,38.35,38.33,38.34,9018.0,37.5925,37.5925,37.5729,37.5827,9018.0
2023-04-21 13:15:00,38.32,38.32,38.25,38.26,35434.0,37.5631,37.5631,37.4945,37.5043,35434.0
2023-04-21 13:20:00,38.26,38.27,38.26,38.27,22132.0,37.5043,37.5141,37.5043,37.5141,22132.0
2023-04-21 13:25:00,38.27,38.29,38.24,38.25,22260.0,37.5141,37.5337,37.4847,37.4945,22260.0
2023-04-21 13:30:00,38.25,38.29,38.24,38.29,25060.0,37.4945,37.5337,37.4847,37.5337,25060.0
2023-04-21 13:35:00,38.29,38.32,38.28,38.32,25436.0,37.5337,37.5631,37.5239,37.5631,25436.0
2023-04-21 13:40:00,38.33,38.36,38.32,38.35,22852.0,37.5729,37.6023,37.5631,37.5925,22852.0
2023-04-21 13:45:00,38.35,38.37,38.34,38.35,22916.0,37.5925,37.6121,37.5827,37.5925,22916.0
2023-04-21 13:50:00,38.36,38.37,38.35,38.35,20942.0,37.6023,37.6121,37.5925,37.5925,20942.0
2023-04-21 13:55:00,38.35,38.38,38.35,38.37,24556.0,37.5925,37.622,37.5925,37.6121,24556.0
2023-04-21 14:00:00,38.38,38.43,38.38,38.43,29406.0,37.622,37.671,37.622,37.671,29406.0
2023-04-21 14:05:00,38.42,38.45,38.42,38.42,22866.0,37.6612,37.6906,37.6612,37.6612,22866.0
2023-04-21 14:10:00,38.42,38.45,38.42,38.43,25824.0,37.6612,37.6906,37.6612,37.671,25824.0
2023-04-21 14:15:00,38.43,38.45,38.42,38.42,23604.0,37.671,37.6906,37.6612,37.6612,23604.0
2023-04-21 14:20:00,38.42,38.44,38.4,38.42,34274.0,37.6612,37.6808,37.6416,37.6612,34274.0
2023-04-21 14:25:00,38.43,38.43,38.4,38.41,20964.0,37.671,37.671,37.6416,37.6514,20964.0
2023-04-21 14:30:00,38.41,38.44,38.4,38.4,22630.0,37.6514,37.6808,37.6416,37.6416,22630.0
2023-04-21 14:35:00,38.4,38.4,38.36,38.36,23124.0,37.6416,37.6416,37.6023,37.6023,23124.0
2023-04-21 14:40:00,38.36,38.38,38.34,38.34,26448.0,37.6023,37.622,37.5827,37.5827,26448.0
2023-04-21 14:45:00,38.34,38.36,38.33,38.36,23160.0,37.5827,37.6023,37.5729,37.6023,23160.0
2023-04-21 14:50:00,38.37,38.37,38.33,38.33,27060.0,37.6121,37.6121,37.5729,37.5729,27060.0
2023-04-21 14:55:00,38.33,38.36,38.32,38.36,25110.0,37.5729,37.6023,37.5631,37.6023,25110.0
2023-04-21 15:00:00,38.35,38.37,38.33,38.34,28806.0,37.5925,37.6121,37.5729,37.5827,28806.0
2023-04-21 15:05:00,38.34,38.34,38.27,38.3,24582.0,37.5827,37.5827,37.5141,37.5435,24582.0
2023-04-21 15:10:00,38.3,38.32,38.28,38.28,15356.0,37.5435,37.5631,37.5239,37.5239,15356.0
2023-04-21 15:15:00,38.28,38.29,38.26,38.27,37468.0,37.5239,37.5337,37.5043,37.5141,37468.0
2023-04-21 15:20:00,38.27,38.28,38.25,38.26,37058.0,37.5141,37.5239,37.4945,37.5043,37058.0
2023-04-21 15:25:00,38.26,38.28,38.24,38.25,100478.0,37.5043,37.5239,37.4847,37.4945,100478.0
2023-04-21 15:30:00,38.25,38.29,38.23,38.28,99658.0,37.4945,37.5337,37.4749,37.5239,99658.0
2023-04-21 15:35:00,38.28,38.35,38.27,38.34,121344.0,37.5239,37.5925,37.5141,37.5827,121344.0
2023-04-21 15:40:00,38.34,38.38,38.33,38.35,115026.0,37.5827,37.622,37.5729,37.5925,115026.0
2023-04-21 15:45:00,38.35,38.37,38.34,38.35,63318.0,37.5925,37.6121,37.5827,37.5925,63318.0
2023-04-21 15:50:00,38.35,38.43,38.34,38.42,81366.0,37.5925,37.671,37.5827,37.6612,81366.0
2023-04-21 15:55:00,38.42,38.44,38.41,38.42,237580.0,37.6612,37.6808,37.6514,37.6612,237580.0
2023-04-24 09:30:00,38.37,38.52,38.37,38.48,70296.0,37.6121,37.7592,37.6121,37.72,70296.0
2023-04-24 09:35:00,38.48,38.52,38.47,38.49,21022.0,37.72,37.7592,37.7102,37.7298,21022.0
2023-04-24 09:40:00,38.48,38.49,38.42,38.48,17938.0,37.72,37.7298,37.6612,37.72,17938.0
2023-04-24 09:45:00,38.48,38.52,38.47,38.48,33246.0,37.72,37.7592,37.7102,37.72,33246.0
2023-04-24 09:50:00,38.47,38.49,38.44,38.45,22526.0,37.7102,37.7298,37.6808,37.6906,22526.0
2023-04-24 09:55:00,38.45,38.48,38.44,38.48,22478.0,37.6906,37.72,37.6808,37.72,22478.0
2023-04-24 10:00:00,38.48,38.49,38.43,38.45,39972.0,37.72,37.7298,37.671,37.6906,39972.0
2023-04-24 10:05:00,38.45,38.51,38.45,38.51,20720.0,37.6906,37.7494,37.6906,37.7494,20720.0
2023-04-24 10:10:00,38.51,38.57,38.5,38.57,18032.0,37.7494,37.8082,37.7396,37.8082,18032.0
2023-04-24 10:15:00,38.57,38.58,38.53,38.55,17954.0,37.8082,37.818,37.769,37.7886,17954.0
2023-04-24 10:20:00,38.55,38.61,38.53,38.61,17990.0,37.7886,37.8474,37.769,37.8474,17990.0
2023-04-24 10:25:00,38.6,38.6,38.55,38.57,18070.0,37.8376,37.8376,37.7886,37.8082,18070.0
2023-04-24 10:30:00,38.58,38.62,38.55,38.56,82038.0,37.818,37.8572,37.7886,37.7984,82038.0
2023-04-24 10:35:00,38.54,38.55,38.51,38.52,23580.0,37.7788,37.7886,37.7494,37.7592,23580.0
2023-04-24 10:40:00,38.52,38.55,38.47,38.48,59640.0,37.7592,37.7886,37.7102,37.72,59640.0
2023-04-24 10:45:00,38.47,38.51,38.46,38.5,22720.0,37.7102,37.7494,37.7004,37.7396,22720.0
2023-04-24 10:50:00,38.51,38.52,38.49,38.51,117374.0,37.7494,37.7592,37.7298,37.7494,117374.0
2023-04-24 10:55:00,38.5,38.51,38.47,38.47,137264.0,37.7396,37.7494,37.7102,37.7102,137264.0
2023-04-24 11:00:00,38.47,38.49,38.46,38.47,41790.0,37.7102,37.7298,37.7004,37.7102,41790.0
2023-04-24 11:05:00,38.47,38.48,38.42,38.42,59790.0,37.7102,37.72,37.6612,37.6612,59790.0
2023-04-24 11:10:00,38.42,38.44,38.41,38.44,51628.0,37.6612,37.6808,37.6514,37.6808,51628.0
2023-04-24 11:15:00,38.44,38.47,38.42,38.47,146342.0,37.6808,37.7102,37.6612,37.7102,146342.0
2023-04-24 11:20:00,38.47,38.47,38.45,38.45,18952.0,37.7102,37.7102,37.6906,37.6906,18952.0
2023-04-24 11:25:00,38.45,38.48,38.45,38.46,22200.0,37.6906,37.72,37.6906,37.7004,22200.0
2023-04-24 11:30:00,38.46,38.53,38.45,38.52,35800.0,37.7004,37.769,37.6906,37.7592,35800.0
2023-04-24 11:35:00,38.53,38.54,38.49,38.51,37408.0,37.769,37.7788,37.7298,37.7494,37408.0
2023-04-24 11:40:00,38.51,38.51,38.48,38.49,14464.0,37.7494,37.7494,37.72,37.7298,14464.0
2023-04-24 11:45:00,38.48,38.51,38.48,38.5,99990.0,37.72,37.7494,37.72,37.7396,99990.0
2023-04-24 11:50:00,38.49,38.51,38.49,38.5,13104.0,37.7298,37.7494,37.7298,37.7396,13104.0
2023-04-24 11:55:00,38.51,38.51,38.45,38.46,25672.0,37.7494,37.7494,37.6906,37.7004,25672.0
2023-04-24 12:00:00,38.46,38.47,38.45,38.46,67524.0,37.7004,37.7102,37.6906,37.7004,67524.0
2023-04-24 12:05:00,38.46,38.5,38.45,38.46,24378.0,37.7004,37.7396,37.6906,37.7004,24378.0
2023-04-24 12:10:00,38.47,38.47,38.44,38.45,21626.0,37.7102,37.7102,37.6808,37.6906,21626.0
2023-04-24 12:15:00,38.44,38.44,38.41,38.43,94750.0,37.6808,37.6808,37.6514,37.671,94750.0
2023-04-24 12:20:00,38.44,38.46,38.42,38.43,37596.0,37.6808,37.7004,37.6612,37.671,37596.0
2023-04-24 12:25:00,38.43,38.43,38.42,38.43,27518.0,37.671,37.671,37.6612,37.671,27518.0
2023-04-24 12:30:00,38.42,38.43,38.41,38.41,16664.0,37.6612,37.671,37.6514,37.6514,16664.0
2023-04-24 12:35:00,38.41,38.41,38.39,38.4,31432.0,37.6514,37.6514,37.6318,37.6416,31432.0
2023-04-24 12:40:00,38.4,38.4,38.38,38.39,18848.0,37.6416,37.6416,37.622,37.6318,18848.0
2023-04-24 12:45:00,38.39,38.41,38.37,38.4,20052.0,37.6318,37.6514,37.6121,37.6416,20052.0
2023-04-24 12:50:00,38.4,38.41,38.38,38.39,24562.0,37.6416,37.6514,37.622,37.6318,24562.0
2023-04-24 12:55:00,38.39,38.42,38.38,38.41,74840.0,37.6318,37.6612,37.622,37.6514,74840.0
2023-04-24 13:00:00,38.41,38.41,38.38,38.38,50564.0,37.6514,37.6514,37.622,37.622,50564.0
2023-04-24 13:05:00,38.38,38.38,38.35,38.35,21420.0,37.622,37.622,37.5925,37.5925,21420.0
2023-04-24 13:10:00,38.35,38.38,38.35,38.38,24086.0,37.5925,37.622,37.5925,37.622,24086.0
2023-04-24 13:15:00,38.38,38.4,38.36,38.36,26526.0,37.622,37.6416,37.6023,37.6023,26526.0
2023-04-24 13:20:00,38.36,38.37,38.34,38.35,18888.0,37.6023,37.6121,37.5827,37.5925,18888.0
2023-04-24 13:25:00,38.35,38.38,38.35,38.38,19474.0,37.5925,37.622,37.5925,37.622,19474.0
2023-04-24 13:30:00,38.38,38.38,38.36,38.37,28708.0,37.622,37.622,37.6023,37.6121,28708.0
2023-04-24 13:35:00,38.36,38.38,38.35,38.38,29338.0,37.6023,37.622,37.5925,37.622,29338.0
2023-04-24 13:40:00,38.38,38.39,38.38,38.38,28078.0,37.622,37.6318,37.622,37.622,28078.0
2023-04-24 13:45:00,38.38,38.41,38.35,38.35,48194.0,37.622,37.6514,37.5925,37.5925,48194.0
2023-04-24 13:50:00,38.35,38.38,38.34,38.38,118942.0,37.5925,37.622,37.5827,37.622,118942.0
2023-04-24 13:55:00,38.38,38.38,38.36,38.37,45932.0,37.622,37.622,37.6023,37.6121,45932.0
2023-04-24 14:00:00,38.37,38.38,38.37,38.37,59614.0,37.6121,37.622,37.6121,37.6121,59614.0
2023-04-24 14:05:00,38.38,38.38,38.33,38.35,47722.0,37.622,37.622,37.5729,37.5925,47722.0
2023-04-24 14:10:00,38.34,38.38,38.34,38.38,34354.0,37.5827,37.622,37.5827,37.622,34354.0
2023-04-24 14:15:00,38.38,38.38,38.35,38.38,84170.0,37.622,37.622,37.5925,37.622,84170.0
2023-04-24 14:20:00,38.37,38.38,38.35,38.38,37956.0,37.6121,37.622,37.5925,37.622,37956.0
2023-04-24 14:25:00,38.37,38.38,38.37,38.37,26178.0,37.6121,37.622,37.6121,37.6121,26178.0
2023-04-24 14:30:00,38.37,38.37,38.33,38.34,43610.0,37.6121,37.6121,37.5729,37.5827,43610.0
2023-04-24 14:35:00,38.34,38.35,38.33,38.33,29184.0,37.5827,37.5925,37.5729,37.5729,29184.0
2023-04-24 14:40:00,38.33,38.35,38.33,38.35,16438.0,37.5729,37.5925,37.5729,37.5925,16438.0
2023-04-24 14:45:00,38.34,38.35,38.34,38.35,49360.0,37.5827,37.5925,37.5827,37.5925,49360.0
2023-04-24 14:50:00,38.35,38.35,38.34,38.35,62340.0,37.5925,37.5925,37.5827,37.5925,62340.0
2023-04-24 14:55:00,38.35,38.36,38.34,38.35,79960.0,37.5925,37.6023,37.5827,37.5925,79960.0
2023-04-24 15:00:00,38.35,38.35,38.34,38.35,214876.0,37.5925,37.5925,37.5827,37.5925,214876.0
2023-04-24 15:05:00,38.35,38.41,38.35,38.4,87152.0,37.5925,37.6514,37.5925,37.6416,87152.0
2023-04-24 15:10:00,38.4,38.46,38.39,38.46,39894.0,37.6416,37.7004,37.6318,37.7004,39894.0
2023-04-24 15:15:00,38.47,38.47,38.43,38.44,36324.0,37.7102,37.7102,37.671,37.6808,36324.0
2023-04-24 15:20:00,38.44,38.44,38.42,38.42,76674.0,37.6808,37.6808,37.6612,37.6612,76674.0
2023-04-24 15:25:00,38.42,38.43,38.4,38.41,93432.0,37.6612,37.671,37.6416,37.6514,93432.0
2023-04-24 15:30:00,38.41,38.46,38.4,38.44,122472.0,37.6514,37.7004,37.6416,37.6808,122472.0
2023-04-24 15:35:00,38.44,38.44,38.41,38.44,177242.0,37.6808,37.6808,37.6514,37.6808,177242.0
2023-04-24 15:40:00,38.44,38.45,38.42,38.44,124960.0,37.6808,37.6906,37.6612,37.6808,124960.0
2023-04-24 15:45:00,38.44,38.49,38.43,38.48,159876.0,37.6808,37.7298,37.671,37.72,159876.0
2023-04-24 15:50:00,38.48,38.56,38.47,38.54,305386.0,37.72,37.7984,37.7102,37.7788,305386.0
2023-04-24 15:55:00,38.54,38.54,38.49,38.49,529008.0,37.7788,37.7788,37.7298,37.7298,529008.0
2023-04-25 09:30:00,38.38,38.41,38.09,38.16,107986.0,37.622,37.6514,37.3377,37.4063,107986.0
2023-04-25 09:35:00,38.14,38.21,38.02,38.02,50036.0,37.3867,37.4553,37.2691,37.2691,50036.0
2023-04-25 09:40:00,38.02,38.14,38.0,38.13,60984.0,37.2691,37.3867,37.2495,37.3769,60984.0
2023-04-25 09:45:00,38.13,38.14,37.98,38.05,39474.0,37.3769,37.3867,37.2299,37.2985,39474.0
2023-04-25 09:50:00,38.04,38.06,37.99,38.01,57626.0,37.2887,37.3083,37.2397,37.2593,57626.0
2023-04-25 09:55:00,38.01,38.03,37.99,38.02,143974.0,37.2593,37.2789,37.2397,37.2691,143974.0
2023-04-25 10:00:00,38.03,38.12,38.02,38.12,62810.0,37.2789,37.3671,37.2691,37.3671,62810.0
2023-04-25 10:05:00,38.13,38.14,38.05,38.07,32414.0,37.3769,37.3867,37.2985,37.3181,32414.0
2023-04-25 10:10:00,38.07,38.1,38.06,38.08,85664.0,37.3181,37.3475,37.3083,37.3279,85664.0
2023-04-25 10:15:00,38.07,38.09,38.03,38.05,75036.0,37.3181,37.3377,37.2789,37.2985,75036.0
2023-04-25 10:20:00,38.07,38.08,38.04,38.05,49622.0,37.3181,37.3279,37.2887,37.2985,49622.0
2023-04-25 10:25:00,38.06,38.07,37.99,37.99,56588.0,37.3083,37.3181,37.2397,37.2397,56588.0
2023-04-25 10:30:00,37.98,37.99,37.93,37.93,41924.0,37.2299,37.2397,37.1808,37.1808,41924.0
2023-04-25 10:35:00,37.92,37.96,37.89,37.93,92772.0,37.171,37.2102,37.1416,37.1808,92772.0
2023-04-25 10:40:00,37.92,37.93,37.85,37.85,36776.0,37.171,37.1808,37.1024,37.1024,36776.0
2023-04-25 10:45:00,37.85,37.87,37.82,37.87,235882.0,37.1024,37.122,37.073,37.122,235882.0
2023-04-25 10:50:00,37.87,37.91,37.86,37.89,106014.0,37.122,37.1612,37.1122,37.1416,106014.0
2023-04-25 10:55:00,37.9,37.96,37.9,37.96,37164.0,37.1514,37.2102,37.1514,37.2102,37164.0
2023-04-25 11:00:00,37.96,38.01,37.96,37.98,36894.0,37.2102,37.2593,37.2102,37.2299,36894.0
2023-04-25 11:05:00,37.99,38.02,37.97,38.02,27712.0,37.2397,37.2691,37.2201,37.2691,27712.0
2023-04-25 11:10:00,38.02,38.04,37.99,38.02,30188.0,37.2691,37.2887,37.2397,37.2691,30188.0
2023-04-25 11:15:00,38.02,38.02,37.98,38.02,27678.0,37.2691,37.2691,37.2299,37.2691,27678.0
2023-04-25 11:20:00,38.02,38.02,37.93,37.94,42034.0,37.2691,37.2691,37.1808,37.1906,42034.0
2023-04-25 11:25:00,37.94,37.94,37.89,37.91,20648.0,37.1906,37.1906,37.1416,37.1612,20648.0
2023-04-25 11:30:00,37.91,37.91,37.86,37.89,20710.0,37.1612,37.1612,37.1122,37.1416,20710.0
2023-04-25 11:35:00,37.88,37.88,37.82,37.83,19034.0,37.1318,37.1318,37.073,37.0828,19034.0
2023-04-25 11:40:00,37.82,37.85,37.8,37.83,30918.0,37.073,37.1024,37.0534,37.0828,30918.0
2023-04-25 11:45:00,37.83,37.85,37.82,37.83,24764.0,37.0828,37.1024,37.073,37.0828,24764.0
2023-04-25 11:50:00,37.82,37.84,37.8,37.83,24182.0,37.073,37.0926,37.0534,37.0828,24182.0
2023-04-25 11:55:00,37.84,37.84,37.81,37.81,24382.0,37.0926,37.0926,37.0632,37.0632,24382.0
2023-04-25 12:00:00,37.8,37.83,37.78,37.78,35982.0,37.0534,37.0828,37.0338,37.0338,35982.0
2023-04-25 12:05:00,37.79,37.79,37.76,37.77,23856.0,37.0436,37.0436,37.0142,37.024,23856.0
2023-04-25 12:10:00,37.77,37.8,37.77,37.78,30836.0,37.024,37.0534,37.024,37.0338,30836.0
2023-04-25 12:15:00,37.78,37.78,37.73,37.74,49626.0,37.0338,37.0338,36.9848,36.9946,49626.0
2023-04-25 12:20:00,37.73,37.75,37.72,37.72,28772.0,36.9848,37.0044,36.975,36.975,28772.0
2023-04-25 12:25:00,37.72,37.72,37.66,37.68,98074.0,36.975,36.975,36.9162,36.9358,98074.0
2023-04-25 12:30:00,37.68,37.71,37.65,37.66,48448.0,36.9358,36.9652,36.9064,36.9162,48448.0
2023-04-25 12:35:00,37.66,37.71,37.66,37.7,88108.0,36.9162,36.9652,36.9162,36.9554,88108.0
2023-04-25 12:40:00,37.71,37.74,37.71,37.72,20594.0,36.9652,36.9946,36.9652,36.975,20594.0
2023-04-25 12:45:00,37.72,37.72,37.66,37.68,32842.0,36.975,36.975,36.9162,36.9358,32842.0
2023-04-25 12:50:00,37.68,37.68,37.62,37.63,16122.0,36.9358,36.9358,36.877,36.8868,16122.0
2023-04-25 12:55:00,37.62,37.65,37.61,37.65,36202.0,36.877,36.9064,36.8672,36.9064,36202.0
2023-04-25 13:00:00,37.64,37.69,37.63,37.68,21732.0,36.8966,36.9456,36.8868,36.9358,21732.0
2023-04-25 13:05:00,37.68,37.7,37.67,37.69,17262.0,36.9358,36.9554,36.926,36.9456,17262.0
2023-04-25 13:10:00,37.68,37.73,37.67,37.67,132930.0,36.9358,36.9848,36.926,36.926,132930.0
2023-04-25 13:15:00,37.67,37.68,37.57,37.59,52510.0,36.926,36.9358,36.828,36.8476,52510.0
2023-04-25 13:20:00,37.59,37.59,37.51,37.54,31954.0,36.8476,36.8476,36.7691,36.7985,31954.0
2023-04-25 13:25:00,37.54,37.55,37.5,37.51,23576.0,36.7985,36.8083,36.7593,36.7691,23576.0
2023-04-25 13:30:00,37.51,37.54,37.48,37.52,79322.0,36.7691,36.7985,36.7397,36.7789,79322.0
2023-04-25 13:35:00,37.52,37.56,37.52,37.56,14306.0,36.7789,36.8181,36.7789,36.8181,14306.0
2023-04-25 13:40:00,37.56,37.6,37.55,37.58,32610.0,36.8181,36.8574,36.8083,36.8378,32610.0
2023-04-25 13:45:00,37.59,37.59,37.55,37.59,35564.0,36.8476,36.8476,36.8083,36.8476,35564.0
2023-04-25 13:50:00,37.59,37.59,37.55,37.56,28988.0,36.8476,36.8476,36.8083,36.8181,28988.0
2023-04-25 13:55:00,37.57,37.58,37.55,37.57,20342.0,36.828,36.8378,36.8083,36.828,20342.0
2023-04-25 14:00:00,37.57,37.6,37.57,37.58,37626.0,36.828,36.8574,36.828,36.8378,37626.0
2023-04-25 14:05:00,37.59,37.6,37.56,37.57,35978.0,36.8476,36.8574,36.8181,36.828,35978.0
2023-04-25 14:10:00,37.57,37.62,37.57,37.6,24356.0,36.828,36.877,36.828,36.8574,24356.0
2023-04-25 14:15:00,37.6,37.63,37.58,37.6,41916.0,36.8574,36.8868,36.8378,36.8574,41916.0
2023-04-25 14:20:00,37.6,37.62,37.58,37.59,24058.0,36.8574,36.877,36.8378,36.8476,24058.0
2023-04-25 14:25:00,37.6,37.69,37.59,37.69,46294.0,36.8574,36.9456,36.8476,36.9456,46294.0
2023-04-25 14:30:00,37.69,37.69,37.65,37.65,20204.0,36.9456,36.9456,36.9064,36.9064,20204.0
2023-04-25 14:35:00,37.65,37.7,37.64,37.67,46288.0,36.9064,36.9554,36.8966,36.926,46288.0
2023-04-25 14:40:00,37.67,37.68,37.62,37.63,43930.0,36.926,36.9358,36.877,36.8868,43930.0
2023-04-25 14:45:00,37.64,37.69,37.63,37.69,28716.0,36.8966,36.9456,36.8868,36.9456,28716.0
2023-04-25 14:50:00,37.69,37.73,37.66,37.66,130028.0,36.9456,36.9848,36.9162,36.9162,130028.0
2023-04-25 14:55:00,37.66,37.68,37.63,37.64,29432.0,36.9162,36.9358,36.8868,36.8966,29432.0
2023-04-25 15:00:00,37.64,37.66,37.63,37.63,39556.0,36.8966,36.9162,36.8868,36.8868,39556.0
2023-04-25 15:05:00,37.63,37.67,37.63,37.67,42154.0,36.8868,36.926,36.8868,36.926,42154.0
2023-04-25 15:10:00,37.67,37.68,37.65,37.67,35170.0,36.926,36.9358,36.9064,36.926,35170.0
2023-04-25 15:15:00,37.67,37.68,37.64,37.65,33292.0,36.926,36.9358,36.8966,36.9064,33292.0
2023-04-25 15:20:00,37.65,37.68,37.6,37.62,34972.0,36.9064,36.9358,36.8574,36.877,34972.0
2023-04-25 15:25:00,37.62,37.62,37.56,37.57,105524.0,36.877,36.877,36.8181,36.828,105524.0
2023-04-25 15:30:00,37.57,37.63,37.56,37.56,42470.0,36.828,36.8868,36.8181,36.8181,42470.0
2023-04-25 15:35:00,37.56,37.56,37.5,37.51,101026.0,36.8181,36.8181,36.7593,36.7691,101026.0
2023-04-25 15:40:00,37.51,37.57,37.49,37.51,237370.0,36.7691,36.828,36.7495,36.7691,237370.0
2023-04-25 15:45:00,37.51,37.52,37.4,37.44,169552.0,36.7691,36.7789,36.6613,36.7005,169552.0
2023-04-25 15:50:00,37.45,37.51,37.42,37.44,262434.0,36.7103,36.7691,36.6809,36.7005,262434.0
2023-04-25 15:55:00,37.45,37.47,37.41,37.43,471694.0,36.7103,36.7299,36.6711,36.6907,471694.0
2023-04-26 09:30:00,36.88,36.99,36.0,36.41,304352.0,36.1516,36.2594,35.289,35.6909,304352.0
2023-04-26 09:35:00,36.41,36.59,36.31,36.47,149590.0,35.6909,35.8673,35.5928,35.7497,149590.0
2023-04-26 09:40:00,36.51,36.61,36.38,36.51,152688.0,35.7889,35.8869,35.6615,35.7889,152688.0
2023-04-26 09:45:00,36.55,36.58,36.37,36.37,99896.0,35.8281,35.8575,35.6517,35.6517,99896.0
2023-04-26 09:50:00,36.37,36.52,36.36,36.49,159540.0,35.6517,35.7987,35.6418,35.7693,159540.0
2023-04-26 09:55:00,36.49,36.51,36.35,36.45,103156.0,35.7693,35.7889,35.632,35.7301,103156.0
2023-04-26 10:00:00,36.45,36.45,36.29,36.34,191492.0,35.7301,35.7301,35.5732,35.6222,191492.0
2023-04-26 10:05:00,36.34,36.57,36.33,36.51,150010.0,35.6222,35.8477,35.6124,35.7889,150010.0
2023-04-26 10:10:00,36.49,36.69,36.45,36.68,213828.0,35.7693,35.9653,35.7301,35.9555,213828.0
2023-04-26 10:15:00,36.67,36.76,36.66,36.69,142136.0,35.9457,36.0339,35.9359,35.9653,142136.0
2023-04-26 10:20:00,36.68,36.8,36.65,36.74,70252.0,35.9555,36.0732,35.9261,36.0143,70252.0
2023-04-26 10:25:00,36.74,36.93,36.67,36.91,94002.0,36.0143,36.2006,35.9457,36.181,94002.0
2023-04-26 10:30:00,36.88,36.94,36.85,36.91,98264.0,36.1516,36.2104,36.1222,36.181,98264.0
2023-04-26 10:35:00,36.9,36.94,36.76,36.78,139572.0,36.1712,36.2104,36.0339,36.0536,139572.0
2023-04-26 10:40:00,36.77,36.95,36.77,36.91,90298.0,36.0438,36.2202,36.0438,36.181,90298.0
2023-04-26 10:45:00,36.91,37.03,36.88,37.01,87752.0,36.181,36.2986,36.1516,36.279,87752.0
2023-04-26 10:50:00,37.0,37.08,36.98,37.02,48850.0,36.2692,36.3476,36.2496,36.2888,48850.0
2023-04-26 10:55:00,37.01,37.08,36.99,37.01,70076.0,36.279,36.3476,36.2594,36.279,70076.0
2023-04-26 11:00:00,37.02,37.12,36.98,37.06,32386.0,36.2888,36.3868,36.2496,36.328,32386.0
2023-04-26 11:05:00,37.05,37.09,37.01,37.07,55064.0,36.3182,36.3574,36.279,36.3378,55064.0
2023-04-26 11:10:00,37.07,37.08,36.95,36.96,33812.0,36.3378,36.3476,36.2202,36.23,33812.0
2023-04-26 11:15:00,36.96,36.99,36.91,36.94,48398.0,36.23,36.2594,36.181,36.2104,48398.0
2023-04-26 11:20:00,36.94,37.0,36.92,36.97,51600.0,36.2104,36.2692,36.1908,36.2398,51600.0
2023-04-26 11:25:00,36.95,36.96,36.87,36.94,61854.0,36.2202,36.23,36.1418,36.2104,61854.0
2023-04-26 11:30:00,36.94,36.95,36.86,36.88,114994.0,36.2104,36.2202,36.132,36.1516,114994.0
2023-04-26 11:35:00,36.88,36.88,36.77,36.83,49902.0,36.1516,36.1516,36.0438,36.1026,49902.0
2023-04-26 11:40:00,36.84,36.85,36.8,36.83,44788.0,36.1124,36.1222,36.0732,36.1026,44788.0
2023-04-26 11:45:00,36.83,36.85,36.77,36.78,44254.0,36.1026,36.1222,36.0438,36.0536,44254.0
2023-04-26 11:50:00,36.77,36.79,36.76,36.77,51172.0,36.0438,36.0634,36.0339,36.0438,51172.0
2023-04-26 11:55:00,36.77,36.79,36.72,36.72,41812.0,36.0438,36.0634,35.9947,35.9947,41812.0
2023-04-26 12:00:00,36.72,36.77,36.71,36.77,37096.0,35.9947,36.0438,35.9849,36.0438,37096.0
2023-04-26 12:05:00,36.77,36.85,36.77,36.83,31422.0,36.0438,36.1222,36.0438,36.1026,31422.0
2023-04-26 12:10:00,36.83,36.91,36.82,36.9,23666.0,36.1026,36.181,36.0928,36.1712,23666.0
2023-04-26 12:15:00,36.9,36.92,36.87,36.87,34568.0,36.1712,36.1908,36.1418,36.1418,34568.0
2023-04-26 12:20:00,36.86,36.89,36.82,36.88,24632.0,36.132,36.1614,36.0928,36.1516,24632.0
2023-04-26 12:25:00,36.88,36.88,36.79,36.8,37094.0,36.1516,36.1516,36.0634,36.0732,37094.0
2023-04-26 12:30:00,36.8,36.8,36.74,36.77,81374.0,36.0732,36.0732,36.0143,36.0438,81374.0
2023-04-26 12:35:00,36.76,36.79,36.72,36.77,21390.0,36.0339,36.0634,35.9947,36.0438,21390.0
2023-04-26 12:40:00,36.77,36.82,36.77,36.82,18190.0,36.0438,36.0928,36.0438,36.0928,18190.0
2023-04-26 12:45:00,36.81,36.81,36.77,36.78,25028.0,36.083,36.083,36.0438,36.0536,25028.0
2023-04-26 12:50:00,36.78,36.84,36.77,36.83,319164.0,36.0536,36.1124,36.0438,36.1026,319164.0
2023-04-26 12:55:00,36.83,36.89,36.81,36.89,43706.0,36.1026,36.1614,36.083,36.1614,43706.0
2023-04-26 13:00:00,36.89,36.92,36.86,36.88,35534.0,36.1614,36.1908,36.132,36.1516,35534.0
2023-04-26 13:05:00,36.88,36.91,36.82,36.9,27314.0,36.1516,36.181,36.0928,36.1712,27314.0
2023-04-26 13:10:00,36.89,36.96,36.88,36.95,37836.0,36.1614,36.23,36.1516,36.2202,37836.0
2023-04-26 13:15:00,36.95,36.99,36.93,36.94,43774.0,36.2202,36.2594,36.2006,36.2104,43774.0
2023-04-26 13:20:00,36.94,36.99,36.93,36.99,55598.0,36.2104,36.2594,36.2006,36.2594,55598.0
2023-04-26 13:25:00,36.99,37.04,36.98,37.02,47924.0,36.2594,36.3084,36.2496,36.2888,47924.0
2023-04-26 13:30:00,37.03,37.05,37.02,37.04,21932.0,36.2986,36.3182,36.2888,36.3084,21932.0
2023-04-26 13:35:00,37.04,37.07,37.02,37.04,45568.0,36.3084,36.3378,36.2888,36.3084,45568.0
2023-04-26 13:40:00,37.04,37.06,37.02,37.03,31460.0,36.3084,36.328,36.2888,36.2986,31460.0
2023-04-26 13:45:00,37.03,37.05,36.99,37.01,60498.0,36.2986,36.3182,36.2594,36.279,60498.0
2023-04-26 13:50:00,37.01,37.02,36.94,37.01,68874.0,36.279,36.2888,36.2104,36.279,68874.0
2023-04-26 13:55:00,37.01,37.02,36.99,37.01,30006.0,36.279,36.2888,36.2594,36.279,30006.0
2023-04-26 14:00:00,37.01,37.02,36.98,37.0,45294.0,36.279,36.2888,36.2496,36.2692,45294.0
2023-04-26 14:05:00,37.01,37.01,36.96,36.97,35306.0,36.279,36.279,36.23,36.2398,35306.0
2023-04-26 14:10:00,36.97,37.01,36.97,37.01,36336.0,36.2398,36.279,36.2398,36.279,36336.0
2023-04-26 14:15:00,37.01,37.02,36.94,37.0,44684.0,36.279,36.2888,36.2104,36.2692,44684.0
2023-04-26 14:20:00,36.99,37.09,36.99,37.07,84378.0,36.2594,36.3574,36.2594,36.3378,84378.0
2023-04-26 14:25:00,37.07,37.16,37.06,37.16,31840.0,36.3378,36.426,36.328,36.426,31840.0
2023-04-26 14:30:00,37.15,37.18,37.12,37.13,49102.0,36.4162,36.4457,36.3868,36.3966,49102.0
2023-04-26 14:35:00,37.12,37.13,37.1,37.1,41186.0,36.3868,36.3966,36.3672,36.3672,41186.0
2023-04-26 14:40:00,37.09,37.1,37.07,37.08,31840.0,36.3574,36.3672,36.3378,36.3476,31840.0
2023-04-26 14:45:00,37.08,37.08,37.02,37.02,36552.0,36.3476,36.3476,36.2888,36.2888,36552.0
2023-04-26 14:50:00,37.02,37.02,37.0,37.02,46448.0,36.2888,36.2888,36.2692,36.2888,46448.0
2023-04-26 14:55:00,37.02,37.07,37.01,37.06,57306.0,36.2888,36.3378,36.279,36.328,57306.0
2023-04-26 15:00:00,37.06,37.06,37.02,37.02,53936.0,36.328,36.328,36.2888,36.2888,53936.0
2023-04-26 15:05:00,37.02,37.1,37.01,37.09,83406.0,36.2888,36.3672,36.279,36.3574,83406.0
2023-04-26 15:10:00,37.08,37.13,37.08,37.12,80656.0,36.3476,36.3966,36.3476,36.3868,80656.0
2023-04-26 15:15:00,37.12,37.12,37.02,37.02,84936.0,36.3868,36.3868,36.2888,36.2888,84936.0
2023-04-26 15:20:00,37.03,37.03,36.97,36.97,54708.0,36.2986,36.2986,36.2398,36.2398,54708.0
2023-04-26 15:25:00,36.97,37.04,36.97,37.0,77266.0,36.2398,36.3084,36.2398,36.2692,77266.0
2023-04-26 15:30:00,37.01,37.02,36.94,36.94,70102.0,36.279,36.2888,36.2104,36.2104,70102.0
2023-04-26 15:35:00,36.94,36.95,36.88,36.92,71352.0,36.2104,36.2202,36.1516,36.1908,71352.0
2023-04-26 15:40:00,36.92,36.93,36.83,36.85,153166.0,36.1908,36.2006,36.1026,36.1222,153166.0
2023-04-26 15:45:00,36.85,36.88,36.82,36.86,118300.0,36.1222,36.1516,36.0928,36.132,118300.0
2023-04-26 15:50:00,36.85,36.93,36.81,36.92,259256.0,36.1222,36.2006,36.083,36.1908,259256.0
2023-04-26 15:55:00,36.92,37.01,36.91,36.95,624258.0,36.1908,36.279,36.181,36.2202,624258.0
2023-04-27 09:30:00,36.86,36.95,36.61,36.66,146628.0,36.132,36.2202,35.8869,35.9359,146628.0
2023-04-27 09:35:00,36.67,36.73,36.52,36.66,110560.0,35.9457,36.0045,35.7987,35.9359,110560.0
2023-04-27 09:40:00,36.66,36.8,36.63,36.74,162496.0,35.9359,36.0732,35.9065,36.0143,162496.0
2023-04-27 09:45:00,36.73,36.73,36.63,36.7,153436.0,36.0045,36.0045,35.9065,35.9751,153436.0
2023-04-27 09:50:00,36.7,36.84,36.69,36.77,75424.0,35.9751,36.1124,35.9653,36.0438,75424.0
2023-04-27 09:55:00,36.77,36.78,36.7,36.74,219806.0,36.0438,36.0536,35.9751,36.0143,219806.0
2023-04-27 10:00:00,36.74,36.76,36.7,36.74,138390.0,36.0143,36.0339,35.9751,36.0143,138390.0
2023-04-27 10:05:00,36.74,36.77,36.69,36.71,115684.0,36.0143,36.0438,35.9653,35.9849,115684.0
2023-04-27 10:10:00,36.7,36.76,36.67,36.76,85090.0,35.9751,36.0339,35.9457,36.0339,85090.0
2023-04-27 10:15:00,36.76,36.82,36.73,36.75,89868.0,36.0339,36.0928,36.0045,36.0241,89868.0
2023-04-27 10:20:00,36.74,36.81,36.73,36.77,57160.0,36.0143,36.083,36.0045,36.0438,57160.0
2023-04-27 10:25:00,36.77,36.86,36.77,36.85,80688.0,36.0438,36.132,36.0438,36.1222,80688.0
2023-04-27 10:30:00,36.86,36.93,36.84,36.93,75404.0,36.132,36.2006,36.1124,36.2006,75404.0
2023-04-27 10:35:00,36.94,36.98,36.9,36.91,195428.0,36.2104,36.2496,36.1712,36.181,195428.0
2023-04-27 10:40:00,36.9,36.9,36.81,36.9,76258.0,36.1712,36.1712,36.083,36.1712,76258.0
2023-04-27 10:45:00,36.88,36.96,36.88,36.92,176304.0,36.1516,36.23,36.1516,36.1908,176304.0
2023-04-27 10:50:00,36.92,36.98,36.91,36.97,139050.0,36.1908,36.2496,36.181,36.2398,139050.0
2023-04-27 10:55:00,36.97,36.97,36.85,36.91,108558.0,36.2398,36.2398,36.1222,36.181,108558.0
2023-04-27 11:00:00,36.91,36.92,36.84,36.85,179090.0,36.181,36.1908,36.1124,36.1222,179090.0
2023-04-27 11:05:00,36.86,36.97,36.85,36.97,73318.0,36.132,36.2398,36.1222,36.2398,73318.0
2023-04-27 11:10:00,36.97,37.06,36.96,37.06,199564.0,36.2398,36.328,36.23,36.328,199564.0
2023-04-27 11:15:00,37.06,37.06,36.95,36.99,108870.0,36.328,36.328,36.2202,36.2594,108870.0
2023-04-27 11:20:00,36.99,37.06,36.94,37.06,47568.0,36.2594,36.328,36.2104,36.328,47568.0
2023-04-27 11:25:00,37.05,37.09,37.02,37.05,54282.0,36.3182,36.3574,36.2888,36.3182,54282.0
2023-04-27 11:30:00,37.04,37.06,36.98,36.99,56140.0,36.3084,36.328,36.2496,36.2594,56140.0
2023-04-27 11:35:00,37.01,37.02,36.97,36.97,40798.0,36.279,36.2888,36.2398,36.2398,40798.0
2023-04-27 11:40:00,36.97,37.01,36.95,36.99,45496.0,36.2398,36.279,36.2202,36.2594,45496.0
2023-04-27 11:45:00,36.99,37.04,36.97,37.02,83738.0,36.2594,36.3084,36.2398,36.2888,83738.0
2023-04-27 11:50:00,37.04,37.1,37.04,37.06,141216.0,36.3084,36.3672,36.3084,36.328,141216.0
2023-04-27 11:55:00,37.06,37.13,37.06,37.13,40360.0,36.328,36.3966,36.328,36.3966,40360.0
2023-04-27 12:00:00,37.13,37.17,37.13,37.16,27532.0,36.3966,36.4359,36.3966,36.426,27532.0
2023-04-27 12:05:00,37.15,37.2,37.15,37.16,28656.0,36.4162,36.4653,36.4162,36.426,28656.0
2023-04-27 12:10:00,37.16,37.18,37.14,37.14,121168.0,36.426,36.4457,36.4064,36.4064,121168.0
2023-04-27 12:15:00,37.13,37.16,37.12,37.13,78540.0,36.3966,36.426,36.3868,36.3966,78540.0
2023-04-27 12:20:00,37.13,37.18,37.12,37.15,108498.0,36.3966,36.4457,36.3868,36.4162,108498.0
2023-04-27 12:25:00,37.14,37.15,37.07,37.09,26590.0,36.4064,36.4162,36.3378,36.3574,26590.0
2023-04-27 12:30:00,37.1,37.11,37.09,37.1,35742.0,36.3672,36.377,36.3574,36.3672,35742.0
2023-04-27 12:35:00,37.1,37.1,37.05,37.06,19772.0,36.3672,36.3672,36.3182,36.328,19772.0
2023-04-27 12:40:00,37.06,37.07,37.03,37.06,27210.0,36.328,36.3378,36.2986,36.328,27210.0
2023-04-27 12:45:00,37.06,37.08,37.05,37.07,31406.0,36.328,36.3476,36.3182,36.3378,31406.0
2023-04-27 12:50:00,37.08,37.09,37.06,37.07,27570.0,36.3476,36.3574,36.328,36.3378,27570.0
2023-04-27 12:55:00,37.07,37.1,37.07,37.09,26202.0,36.3378,36.3672,36.3378,36.3574,26202.0
2023-04-27 13:00:00,37.09,37.1,37.04,37.04,22930.0,36.3574,36.3672,36.3084,36.3084,22930.0
2023-04-27 13:05:00,37.04,37.05,37.02,37.05,44594.0,36.3084,36.3182,36.2888,36.3182,44594.0
2023-04-27 13:10:00,37.05,37.1,37.05,37.1,44318.0,36.3182,36.3672,36.3182,36.3672,44318.0
2023-04-27 13:15:00,37.1,37.14,37.1,37.13,77918.0,36.3672,36.4064,36.3672,36.3966,77918.0
2023-04-27 13:20:00,37.13,37.2,37.13,37.2,38714.0,36.3966,36.4653,36.3966,36.4653,38714.0
2023-04-27 13:25:00,37.19,37.21,37.12,37.13,47116.0,36.4555,36.4751,36.3868,36.3966,47116.0
2023-04-27 13:30:00,37.13,37.19,37.13,37.19,53924.0,36.3966,36.4555,36.3966,36.4555,53924.0
2023-04-27 13:35:00,37.18,37.22,37.18,37.21,38210.0,36.4457,36.4849,36.4457,36.4751,38210.0
2023-04-27 13:40:00,37.22,37.23,37.19,37.2,33816.0,36.4849,36.4947,36.4555,36.4653,33816.0
2023-04-27 13:45:00,37.2,37.28,37.18,37.27,69892.0,36.4653,36.5437,36.4457,36.5339,69892.0
2023-04-27 13:50:00,37.27,37.31,37.27,37.3,45474.0,36.5339,36.5731,36.5339,36.5633,45474.0
2023-04-27 13:55:00,37.3,37.3,37.24,37.25,35948.0,36.5633,36.5633,36.5045,36.5143,35948.0
2023-04-27 14:00:00,37.25,37.29,37.24,37.28,85546.0,36.5143,36.5535,36.5045,36.5437,85546.0
2023-04-27 14:05:00,37.28,37.28,37.24,37.26,75496.0,36.5437,36.5437,36.5045,36.5241,75496.0
2023-04-27 14:10:00,37.26,37.29,37.24,37.29,54714.0,36.5241,36.5535,36.5045,36.5535,54714.0
2023-04-27 14:15:00,37.29,37.37,37.29,37.37,44216.0,36.5535,36.6319,36.5535,36.6319,44216.0
2023-04-27 14:20:00,37.37,37.37,37.32,37.35,38636.0,36.6319,36.6319,36.5829,36.6123,38636.0
2023-04-27 14:25:00,37.35,37.38,37.33,37.38,37544.0,36.6123,36.6417,36.5927,36.6417,37544.0
2023-04-27 14:30:00,37.38,37.41,37.37,37.41,30348.0,36.6417,36.6711,36.6319,36.6711,30348.0
2023-04-27 14:35:00,37.4,37.45,37.4,37.45,81180.0,36.6613,36.7103,36.6613,36.7103,81180.0
2023-04-27 14:40:00,37.45,37.47,37.43,37.46,127188.0,36.7103,36.7299,36.6907,36.7201,127188.0
2023-04-27 14:45:00,37.45,37.45,37.38,37.41,48234.0,36.7103,36.7103,36.6417,36.6711,48234.0
2023-04-27 14:50:00,37.41,37.43,37.4,37.42,43196.0,36.6711,36.6907,36.6613,36.6809,43196.0
2023-04-27 14:55:00,37.42,37.43,37.38,37.42,65940.0,36.6809,36.6907,36.6417,36.6809,65940.0
2023-04-27 15:00:00,37.42,37.44,37.38,37.4,126068.0,36.6809,36.7005,36.6417,36.6613,126068.0
2023-04-27 15:05:00,37.4,37.4,37.37,37.39,32882.0,36.6613,36.6613,36.6319,36.6515,32882.0
2023-04-27 15:10:00,37.4,37.49,37.4,37.48,145502.0,36.6613,36.7495,36.6613,36.7397,145502.0
2023-04-27 15:15:00,37.48,37.53,37.47,37.47,70096.0,36.7397,36.7887,36.7299,36.7299,70096.0
2023-04-27 15:20:00,37.46,37.49,37.45,37.46,51704.0,36.7201,36.7495,36.7103,36.7201,51704.0
2023-04-27 15:25:00,37.46,37.47,37.43,37.44,61312.0,36.7201,36.7299,36.6907,36.7005,61312.0
2023-04-27 15:30:00,37.44,37.47,37.43,37.45,66734.0,36.7005,36.7299,36.6907,36.7103,66734.0
2023-04-27 15:35:00,37.45,37.49,37.44,37.47,117854.0,36.7103,36.7495,36.7005,36.7299,117854.0
2023-04-27 15:40:00,37.47,37.52,37.45,37.48,194292.0,36.7299,36.7789,36.7103,36.7397,194292.0
2023-04-27 15:45:00,37.48,37.48,37.41,37.43,161880.0,36.7397,36.7397,36.6711,36.6907,161880.0
2023-04-27 15:50:00,37.43,37.43,37.37,37.37,263200.0,36.6907,36.6907,36.6319,36.6319,263200.0
2023-04-27 15:55:00,37.37,37.41,37.36,37.38,505516.0,36.6319,36.6711,36.6221,36.6417,505516.0
2023-04-28 09:30:00,37.36,37.77,37.36,37.74,308486.0,36.6221,37.024,36.6221,36.9946,308486.0
2023-04-28 09:35:00,37.7,37.75,37.54,37.6,41886.0,36.9554,37.0044,36.7985,36.8574,41886.0
2023-04-28 09:40:00,37.58,37.59,37.4,37.45,87834.0,36.8378,36.8476,36.6613,36.7103,87834.0
2023-04-28 09:45:00,37.47,37.54,37.45,37.47,45210.0,36.7299,36.7985,36.7103,36.7299,45210.0
2023-04-28 09:50:00,37.46,37.52,37.45,37.52,36984.0,36.7201,36.7789,36.7103,36.7789,36984.0
2023-04-28 09:55:00,37.53,37.54,37.46,37.46,42190.0,36.7887,36.7985,36.7201,36.7201,42190.0
2023-04-28 10:00:00,37.44,37.49,37.43,37.47,77522.0,36.7005,36.7495,36.6907,36.7299,77522.0
2023-04-28 10:05:00,37.47,37.63,37.47,37.63,52942.0,36.7299,36.8868,36.7299,36.8868,52942.0
2023-04-28 10:10:00,37.62,37.65,37.6,37.6,68844.0,36.877,36.9064,36.8574,36.8574,68844.0
2023-04-28 10:15:00,37.62,37.64,37.55,37.55,89954.0,36.877,36.8966,36.8083,36.8083,89954.0
2023-04-28 10:20:00,37.55,37.59,37.52,37.55,42320.0,36.8083,36.8476,36.7789,36.8083,42320.0
2023-04-28 10:25:00,37.55,37.59,37.5,37.55,33182.0,36.8083,36.8476,36.7593,36.8083,33182.0
2023-04-28 10:30:00,37.55,37.58,37.52,37.54,37014.0,36.8083,36.8378,36.7789,36.7985,37014.0
2023-04-28 10:35:00,37.53,37.55,37.42,37.51,35248.0,36.7887,36.8083,36.6809,36.7691,35248.0
2023-04-28 10:40:00,37.51,37.54,37.46,37.54,88620.0,36.7691,36.7985,36.7201,36.7985,88620.0
2023-04-28 10:45:00,37.55,37.63,37.54,37.62,24584.0,36.8083,36.8868,36.7985,36.877,24584.0
2023-04-28 10:50:00,37.63,37.64,37.6,37.63,25986.0,36.8868,36.8966,36.8574,36.8868,25986.0
2023-04-28 10:55:00,37.63,37.63,37.45,37.49,36030.0,36.8868,36.8868,36.7103,36.7495,36030.0
2023-04-28 11:00:00,37.49,37.51,37.42,37.43,35562.0,36.7495,36.7691,36.6809,36.6907,35562.0
2023-04-28 11:05:00,37.44,37.51,37.44,37.51,25572.0,36.7005,36.7691,36.7005,36.7691,25572.0
2023-04-28 11:10:00,37.51,37.52,37.47,37.51,30660.0,36.7691,36.7789,36.7299,36.7691,30660.0
2023-04-28 11:15:00,37.51,37.54,37.49,37.54,39238.0,36.7691,36.7985,36.7495,36.7985,39238.0
2023-04-28 11:20:00,37.54,37.54,37.49,37.49,32546.0,36.7985,36.7985,36.7495,36.7495,32546.0
2023-04-28 11:25:00,37.49,37.52,37.49,37.49,16588.0,36.7495,36.7789,36.7495,36.7495,16588.0
2023-04-28 11:30:00,37.49,37.52,37.49,37.52,24940.0,36.7495,36.7789,36.7495,36.7789,24940.0
2023-04-28 11:35:00,37.51,37.52,37.49,37.49,17758.0,36.7691,36.7789,36.7495,36.7495,17758.0
2023-04-28 11:40:00,37.49,37.52,37.48,37.51,28268.0,36.7495,36.7789,36.7397,36.7691,28268.0
2023-04-28 11:45:00,37.51,37.56,37.49,37.56,30726.0,36.7691,36.8181,36.7495,36.8181,30726.0
2023-04-28 11:50:00,37.55,37.55,37.49,37.52,24520.0,36.8083,36.8083,36.7495,36.7789,24520.0
2023-04-28 11:55:00,37.52,37.52,37.49,37.5,33610.0,36.7789,36.7789,36.7495,36.7593,33610.0
2023-04-28 12:00:00,37.5,37.52,37.48,37.51,21410.0,36.7593,36.7789,36.7397,36.7691,21410.0
2023-04-28 12:05:00,37.5,37.54,37.5,37.52,20360.0,36.7593,36.7985,36.7593,36.7789,20360.0
2023-04-28 12:10:00,37.52,37.53,37.51,37.52,12082.0,36.7789,36.7887,36.7691,36.7789,12082.0
2023-04-28 12:15:00,37.52,37.54,37.5,37.5,36564.0,36.7789,36.7985,36.7593,36.7593,36564.0
2023-04-28 12:20:00,37.5,37.57,37.49,37.55,68198.0,36.7593,36.828,36.7495,36.8083,68198.0
2023-04-28 12:25:00,37.54,37.59,37.52,37.59,25140.0,36.7985,36.8476,36.7789,36.8476,25140.0
2023-04-28 12:30:00,37.6,37.66,37.6,37.63,28702.0,36.8574,36.9162,36.8574,36.8868,28702.0
2023-04-28 12:35:00,37.64,37.66,37.62,37.62,23818.0,36.8966,36.9162,36.877,36.877,23818.0
2023-04-28 12:40:00,37.6,37.62,37.6,37.62,7426.0,36.8574,36.877,36.8574,36.877,7426.0
2023-04-28 12:45:00,37.61,37.61,37.57,37.57,23954.0,36.8672,36.8672,36.828,36.828,23954.0
2023-04-28 12:50:00,37.57,37.59,37.56,37.58,29382.0,36.828,36.8476,36.8181,36.8378,29382.0
2023-04-28 12:55:00,37.58,37.6,37.57,37.59,30000.0,36.8378,36.8574,36.828,36.8476,30000.0
2023-04-28 13:00:00,37.59,37.62,37.57,37.6,78306.0,36.8476,36.877,36.828,36.8574,78306.0
2023-04-28 13:05:00,37.6,37.64,37.6,37.6,24928.0,36.8574,36.8966,36.8574,36.8574,24928.0
2023-04-28 13:10:00,37.6,37.6,37.57,37.58,23924.0,36.8574,36.8574,36.828,36.8378,23924.0
2023-04-28 13:15:00,37.58,37.58,37.55,37.56,33288.0,36.8378,36.8378,36.8083,36.8181,33288.0
2023-04-28 13:20:00,37.55,37.57,37.53,37.56,35832.0,36.8083,36.828,36.7887,36.8181,35832.0
2023-04-28 13:25:00,37.56,37.57,37.55,37.56,37424.0,36.8181,36.828,36.8083,36.8181,37424.0
2023-04-28 13:30:00,37.56,37.59,37.56,37.58,34698.0,36.8181,36.8476,36.8181,36.8378,34698.0
2023-04-28 13:35:00,37.57,37.57,37.49,37.53,24692.0,36.828,36.828,36.7495,36.7887,24692.0
2023-04-28 13:40:00,37.54,37.55,37.51,37.51,19076.0,36.7985,36.8083,36.7691,36.7691,19076.0
2023-04-28 13:45:00,37.5,37.52,37.49,37.5,12778.0,36.7593,36.7789,36.7495,36.7593,12778.0
2023-04-28 13:50:00,37.51,37.51,37.46,37.47,22830.0,36.7691,36.7691,36.7201,36.7299,22830.0
2023-04-28 13:55:00,37.47,37.47,37.44,37.47,29980.0,36.7299,36.7299,36.7005,36.7299,29980.0
2023-04-28 14:00:00,37.47,37.52,37.47,37.51,19488.0,36.7299,36.7789,36.7299,36.7691,19488.0
2023-04-28 14:05:00,37.52,37.52,37.48,37.49,20868.0,36.7789,36.7789,36.7397,36.7495,20868.0
2023-04-28 14:10:00,37.49,37.49,37.44,37.47,40008.0,36.7495,36.7495,36.7005,36.7299,40008.0
2023-04-28 14:15:00,37.47,37.55,37.47,37.52,86006.0,36.7299,36.8083,36.7299,36.7789,86006.0
2023-04-28 14:20:00,37.53,37.53,37.49,37.51,37036.0,36.7887,36.7887,36.7495,36.7691,37036.0
2023-04-28 14:25:00,37.51,37.52,37.48,37.5,130882.0,36.7691,36.7789,36.7397,36.7593,130882.0
2023-04-28 14:30:00,37.51,37.52,37.47,37.52,124276.0,36.7691,36.7789,36.7299,36.7789,124276.0
2023-04-28 14:35:00,37.51,37.51,37.46,37.47,17506.0,36.7691,36.7691,36.7201,36.7299,17506.0
2023-04-28 14:40:00,37.46,37.51,37.45,37.46,26162.0,36.7201,36.7691,36.7103,36.7201,26162.0
2023-04-28 14:45:00,37.46,37.48,37.43,37.44,33014.0,36.7201,36.7397,36.6907,36.7005,33014.0
2023-04-28 14:50:00,37.44,37.48,37.44,37.44,26362.0,36.7005,36.7397,36.7005,36.7005,26362.0
2023-04-28 14:55:00,37.43,37.47,37.43,37.46,23018.0,36.6907,36.7299,36.6907,36.7201,23018.0
2023-04-28 15:00:00,37.46,37.51,37.46,37.51,33730.0,36.7201,36.7691,36.7201,36.7691,33730.0
2023-04-28 15:05:00,37.51,37.57,37.51,37.56,30916.0,36.7691,36.828,36.7691,36.8181,30916.0
2023-04-28 15:10:00,37.57,37.59,37.56,37.58,24294.0,36.828,36.8476,36.8181,36.8378,24294.0
2023-04-28 15:15:00,37.58,37.63,37.57,37.62,33024.0,36.8378,36.8868,36.828,36.877,33024.0
2023-04-28 15:20:00,37.61,37.62,37.58,37.6,33410.0,36.8672,36.877,36.8378,36.8574,33410.0
2023-04-28 15:25:00,37.6,37.61,37.58,37.59,31430.0,36.8574,36.8672,36.8378,36.8476,31430.0
2023-04-28 15:30:00,37.59,37.62,37.59,37.6,106780.0,36.8476,36.877,36.8476,36.8574,106780.0
2023-04-28 15:35:00,37.6,37.63,37.58,37.63,59414.0,36.8574,36.8868,36.8378,36.8868,59414.0
2023-04-28 15:40:00,37.63,37.68,37.62,37.67,97492.0,36.8868,36.9358,36.877,36.926,97492.0
2023-04-28 15:45:00,37.67,37.69,37.63,37.66,99326.0,36.926,36.9456,36.8868,36.9162,99326.0
2023-04-28 15:50:00,37.66,37.69,37.63,37.67,192062.0,36.9162,36.9456,36.8868,36.926,192062.0
2023-04-28 15:55:00,37.67,37.76,37.67,37.74,555732.0,36.926,37.0142,36.926,36.9946,555732.0
2023-05-01 09:30:00,37.74,37.9,37.7,37.87,62542.0,36.9946,37.1514,36.9554,37.122,62542.0
2023-05-01 09:35:00,37.89,37.91,37.81,37.91,29488.0,37.1416,37.1612,37.0632,37.1612,29488.0
2023-05-01 09:40:00,37.91,37.95,37.88,37.9,20522.0,37.1612,37.2004,37.1318,37.1514,20522.0
2023-05-01 09:45:00,37.9,37.94,37.88,37.92,17828.0,37.1514,37.1906,37.1318,37.171,17828.0
2023-05-01 09:50:00,37.92,37.94,37.87,37.94,21246.0,37.171,37.1906,37.122,37.1906,21246.0
2023-05-01 09:55:00,37.94,37.97,37.93,37.96,17784.0,37.1906,37.2201,37.1808,37.2102,17784.0
2023-05-01 10:00:00,37.95,38.04,37.93,38.04,27824.0,37.2004,37.2887,37.1808,37.2887,27824.0
2023-05-01 10:05:00,38.05,38.07,38.02,38.06,22442.0,37.2985,37.3181,37.2691,37.3083,22442.0
2023-05-01 10:10:00,38.07,38.1,38.06,38.1,20644.0,37.3181,37.3475,37.3083,37.3475,20644.0
2023-05-01 10:15:00,38.1,38.13,38.06,38.07,27102.0,37.3475,37.3769,37.3083,37.3181,27102.0
2023-05-01 10:20:00,38.06,38.07,37.99,38.02,25126.0,37.3083,37.3181,37.2397,37.2691,25126.0
2023-05-01 10:25:00,38.01,38.06,38.01,38.04,14576.0,37.2593,37.3083,37.2593,37.2887,14576.0
2023-05-01 10:30:00,38.05,38.14,38.05,38.12,21580.0,37.2985,37.3867,37.2985,37.3671,21580.0
2023-05-01 10:35:00,38.13,38.19,38.13,38.18,32950.0,37.3769,37.4357,37.3769,37.4259,32950.0
2023-05-01 10:40:00,38.17,38.21,38.15,38.2,40478.0,37.4161,37.4553,37.3965,37.4455,40478.0
2023-05-01 10:45:00,38.21,38.31,38.21,38.31,35524.0,37.4553,37.5533,37.4553,37.5533,35524.0
2023-05-01 10:50:00,38.31,38.31,38.24,38.25,28192.0,37.5533,37.5533,37.4847,37.4945,28192.0
2023-05-01 10:55:00,38.24,38.27,38.24,38.24,31032.0,37.4847,37.5141,37.4847,37.4847,31032.0
2023-05-01 11:00:00,38.24,38.24,38.17,38.18,32802.0,37.4847,37.4847,37.4161,37.4259,32802.0
2023-05-01 11:05:00,38.19,38.21,38.18,38.21,20204.0,37.4357,37.4553,37.4259,37.4553,20204.0
2023-05-01 11:10:00,38.21,38.21,38.17,38.18,12008.0,37.4553,37.4553,37.4161,37.4259,12008.0
2023-05-01 11:15:00,38.18,38.18,38.12,38.15,16724.0,37.4259,37.4259,37.3671,37.3965,16724.0
2023-05-01 11:20:00,38.15,38.18,38.13,38.14,23516.0,37.3965,37.4259,37.3769,37.3867,23516.0
2023-05-01 11:25:00,38.14,38.15,38.12,38.14,18452.0,37.3867,37.3965,37.3671,37.3867,18452.0
2023-05-01 11:30:00,38.14,38.17,38.13,38.16,16476.0,37.3867,37.4161,37.3769,37.4063,16476.0
2023-05-01 11:35:00,38.16,38.18,38.15,38.17,14406.0,37.4063,37.4259,37.3965,37.4161,14406.0
2023-05-01 11:40:00,38.17,38.2,38.16,38.2,28076.0,37.4161,37.4455,37.4063,37.4455,28076.0
2023-05-01 11:45:00,38.2,38.21,38.16,38.16,18508.0,37.4455,37.4553,37.4063,37.4063,18508.0
2023-05-01 11:50:00,38.16,38.16,38.13,38.14,13846.0,37.4063,37.4063,37.3769,37.3867,13846.0
2023-05-01 11:55:00,38.15,38.19,38.13,38.19,24618.0,37.3965,37.4357,37.3769,37.4357,24618.0
2023-05-01 12:00:00,38.18,38.21,38.16,38.21,42286.0,37.4259,37.4553,37.4063,37.4553,42286.0
2023-05-01 12:05:00,38.2,38.24,38.2,38.23,18906.0,37.4455,37.4847,37.4455,37.4749,18906.0
2023-05-01 12:10:00,38.23,38.24,38.21,38.24,22196.0,37.4749,37.4847,37.4553,37.4847,22196.0
2023-05-01 12:15:00,38.24,38.24,38.22,38.23,18690.0,37.4847,37.4847,37.4651,37.4749,18690.0
2023-05-01 12:20:00,38.23,38.25,38.22,38.25,18250.0,37.4749,37.4945,37.4651,37.4945,18250.0
2023-05-01 12:25:00,38.24,38.26,38.23,38.24,47538.0,37.4847,37.5043,37.4749,37.4847,47538.0
2023-05-01 12:30:00,38.25,38.26,38.23,38.24,33834.0,37.4945,37.5043,37.4749,37.4847,33834.0
2023-05-01 12:35:00,38.24,38.27,38.23,38.26,28402.0,37.4847,37.5141,37.4749,37.5043,28402.0
2023-05-01 12:40:00,38.26,38.27,38.25,38.26,20962.0,37.5043,37.5141,37.4945,37.5043,20962.0
2023-05-01 12:45:00,38.26,38.26,38.22,38.23,16478.0,37.5043,37.5043,37.4651,37.4749,16478.0
2023-05-01 12:50:00,38.22,38.23,38.22,38.23,15098.0,37.4651,37.4749,37.4651,37.4749,15098.0
2023-05-01 12:55:00,38.23,38.26,38.22,38.25,22026.0,37.4749,37.5043,37.4651,37.4945,22026.0
2023-05-01 13:00:00,38.26,38.27,38.25,38.27,16456.0,37.5043,37.5141,37.4945,37.5141,16456.0
2023-05-01 13:05:00,38.26,38.3,38.26,38.27,14976.0,37.5043,37.5435,37.5043,37.5141,14976.0
2023-05-01 13:10:00,38.27,38.29,38.26,38.29,21450.0,37.5141,37.5337,37.5043,37.5337,21450.0
2023-05-01 13:15:00,38.28,38.3,38.27,38.27,15016.0,37.5239,37.5435,37.5141,37.5141,15016.0
2023-05-01 13:20:00,38.27,38.29,38.27,38.28,19934.0,37.5141,37.5337,37.5141,37.5239,19934.0
2023-05-01 13:25:00,38.28,38.29,38.24,38.24,25364.0,37.5239,37.5337,37.4847,37.4847,25364.0
2023-05-01 13:30:00,38.23,38.24,38.2,38.21,14948.0,37.4749,37.4847,37.4455,37.4553,14948.0
2023-05-01 13:35:00,38.21,38.22,38.19,38.19,14304.0,37.4553,37.4651,37.4357,37.4357,14304.0
2023-05-01 13:40:00,38.19,38.22,38.19,38.21,27934.0,37.4357,37.4651,37.4357,37.4553,27934.0
2023-05-01 13:45:00,38.21,38.23,38.19,38.22,25532.0,37.4553,37.4749,37.4357,37.4651,25532.0
2023-05-01 13:50:00,38.22,38.24,38.21,38.22,18622.0,37.4651,37.4847,37.4553,37.4651,18622.0
2023-05-01 13:55:00,38.22,38.23,38.21,38.22,12402.0,37.4651,37.4749,37.4553,37.4651,12402.0
2023-05-01 14:00:00,38.22,38.23,38.18,38.19,15670.0,37.4651,37.4749,37.4259,37.4357,15670.0
2023-05-01 14:05:00,38.19,38.19,38.15,38.18,22236.0,37.4357,37.4357,37.3965,37.4259,22236.0
2023-05-01 14:10:00,38.18,38.18,38.13,38.14,17794.0,37.4259,37.4259,37.3769,37.3867,17794.0
2023-05-01 14:15:00,38.14,38.15,38.13,38.14,20440.0,37.3867,37.3965,37.3769,37.3867,20440.0
2023-05-01 14:20:00,38.15,38.18,38.15,38.16,22942.0,37.3965,37.4259,37.3965,37.4063,22942.0
2023-05-01 14:25:00,38.16,38.17,38.14,38.16,22870.0,37.4063,37.4161,37.3867,37.4063,22870.0
2023-05-01 14:30:00,38.16,38.16,38.1,38.11,24952.0,37.4063,37.4063,37.3475,37.3573,24952.0
2023-05-01 14:35:00,38.1,38.13,38.08,38.1,21022.0,37.3475,37.3769,37.3279,37.3475,21022.0
2023-05-01 14:40:00,38.1,38.13,38.08,38.13,24260.0,37.3475,37.3769,37.3279,37.3769,24260.0
2023-05-01 14:45:00,38.13,38.14,38.1,38.13,19678.0,37.3769,37.3867,37.3475,37.3769,19678.0
2023-05-01 14:50:00,38.13,38.13,38.1,38.13,25986.0,37.3769,37.3769,37.3475,37.3769,25986.0
2023-05-01 14:55:00,38.13,38.16,38.12,38.15,28734.0,37.3769,37.4063,37.3671,37.3965,28734.0
2023-05-01 15:00:00,38.15,38.17,38.14,38.15,29010.0,37.3965,37.4161,37.3867,37.3965,29010.0
2023-05-01 15:05:00,38.15,38.17,38.15,38.16,22608.0,37.3965,37.4161,37.3965,37.4063,22608.0
2023-05-01 15:10:00,38.17,38.18,38.16,38.18,31074.0,37.4161,37.4259,37.4063,37.4259,31074.0
2023-05-01 15:15:00,38.18,38.19,38.16,38.19,33354.0,37.4259,37.4357,37.4063,37.4357,33354.0
2023-05-01 15:20:00,38.19,38.23,38.19,38.22,48340.0,37.4357,37.4749,37.4357,37.4651,48340.0
2023-05-01 15:25:00,38.22,38.23,38.2,38.21,36126.0,37.4651,37.4749,37.4455,37.4553,36126.0
2023-05-01 15:30:00,38.21,38.24,38.21,38.23,64832.0,37.4553,37.4847,37.4553,37.4749,64832.0
2023-05-01 15:35:00,38.23,38.23,38.19,38.21,74870.0,37.4749,37.4749,37.4357,37.4553,74870.0
2023-05-01 15:40:00,38.21,38.24,38.19,38.23,83086.0,37.4553,37.4847,37.4357,37.4749,83086.0
2023-05-01 15:45:00,38.23,38.29,38.23,38.29,73796.0,37.4749,37.5337,37.4749,37.5337,73796.0
2023-05-01 15:50:00,38.29,38.29,38.24,38.26,140818.0,37.5337,37.5337,37.4847,37.5043,140818.0
2023-05-01 15:55:00,38.26,38.27,38.22,38.22,335830.0,37.5043,37.5141,37.4651,37.4651,335830.0
2023-05-02 09:30:00,38.1,38.24,38.02,38.06,128816.0,37.3475,37.4847,37.2691,37.3083,128816.0
2023-05-02 09:35:00,38.05,38.07,37.98,38.07,30872.0,37.2985,37.3181,37.2299,37.3181,30872.0
2023-05-02 09:40:00,38.06,38.12,38.03,38.1,46232.0,37.3083,37.3671,37.2789,37.3475,46232.0
2023-05-02 09:45:00,38.1,38.22,38.08,38.13,186364.0,37.3475,37.4651,37.3279,37.3769,186364.0
2023-05-02 09:50:00,38.13,38.18,38.11,38.13,37120.0,37.3769,37.4259,37.3573,37.3769,37120.0
2023-05-02 09:55:00,38.13,38.13,38.08,38.1,29956.0,37.3769,37.3769,37.3279,37.3475,29956.0
2023-05-02 10:00:00,38.1,38.11,37.96,37.96,38042.0,37.3475,37.3573,37.2102,37.2102,38042.0
2023-05-02 10:05:00,37.96,37.96,37.81,37.85,46344.0,37.2102,37.2102,37.0632,37.1024,46344.0
2023-05-02 10:10:00,37.85,37.87,37.71,37.75,53060.0,37.1024,37.122,36.9652,37.0044,53060.0
2023-05-02 10:15:00,37.74,37.76,37.71,37.72,67550.0,36.9946,37.0142,36.9652,36.975,67550.0
2023-05-02 10:20:00,37.72,37.72,37.56,37.56,43370.0,36.975,36.975,36.8181,36.8181,43370.0
2023-05-02 10:25:00,37.57,37.62,37.54,37.58,58160.0,36.828,36.877,36.7985,36.8378,58160.0
2023-05-02 10:30:00,37.57,37.57,37.45,37.45,71816.0,36.828,36.828,36.7103,36.7103,71816.0
2023-05-02 10:35:00,37.46,37.49,37.42,37.44,29190.0,36.7201,36.7495,36.6809,36.7005,29190.0
2023-05-02 10:40:00,37.45,37.45,37.39,37.39,50740.0,36.7103,36.7103,36.6515,36.6515,50740.0
2023-05-02 10:45:00,37.4,37.49,37.37,37.49,63712.0,36.6613,36.7495,36.6319,36.7495,63712.0
2023-05-02 10:50:00,37.5,37.52,37.43,37.47,26190.0,36.7593,36.7789,36.6907,36.7299,26190.0
2023-05-02 10:55:00,37.47,37.49,37.44,37.44,37262.0,36.7299,36.7495,36.7005,36.7005,37262.0
2023-05-02 11:00:00,37.45,37.48,37.41,37.46,34050.0,36.7103,36.7397,36.6711,36.7201,34050.0
2023-05-02 11:05:00,37.47,37.48,37.43,37.48,27030.0,36.7299,36.7397,36.6907,36.7397,27030.0
2023-05-02 11:10:00,37.48,37.51,37.48,37.5,22552.0,36.7397,36.7691,36.7397,36.7593,22552.0
2023-05-02 11:15:00,37.51,37.52,37.45,37.46,38252.0,36.7691,36.7789,36.7103,36.7201,38252.0
2023-05-02 11:20:00,37.46,37.5,37.45,37.5,40368.0,36.7201,36.7593,36.7103,36.7593,40368.0
2023-05-02 11:25:00,37.51,37.54,37.47,37.52,90802.0,36.7691,36.7985,36.7299,36.7789,90802.0
2023-05-02 11:30:00,37.52,37.52,37.46,37.49,51264.0,36.7789,36.7789,36.7201,36.7495,51264.0
2023-05-02 11:35:00,37.49,37.55,37.48,37.55,53334.0,36.7495,36.8083,36.7397,36.8083,53334.0
2023-05-02 11:40:00,37.56,37.6,37.56,37.6,29866.0,36.8181,36.8574,36.8181,36.8574,29866.0
2023-05-02 11:45:00,37.6,37.63,37.58,37.6,47180.0,36.8574,36.8868,36.8378,36.8574,47180.0
2023-05-02 11:50:00,37.59,37.6,37.49,37.52,31504.0,36.8476,36.8574,36.7495,36.7789,31504.0
2023-05-02 11:55:00,37.53,37.54,37.49,37.52,25650.0,36.7887,36.7985,36.7495,36.7789,25650.0
2023-05-02 12:00:00,37.52,37.54,37.5,37.54,18762.0,36.7789,36.7985,36.7593,36.7985,18762.0
2023-05-02 12:05:00,37.54,37.58,37.52,37.57,17620.0,36.7985,36.8378,36.7789,36.828,17620.0
2023-05-02 12:10:00,37.57,37.6,37.55,37.6,22274.0,36.828,36.8574,36.8083,36.8574,22274.0
2023-05-02 12:15:00,37.6,37.6,37.57,37.59,24210.0,36.8574,36.8574,36.828,36.8476,24210.0
2023-05-02 12:20:00,37.59,37.62,37.58,37.62,44454.0,36.8476,36.877,36.8378,36.877,44454.0
2023-05-02 12:25:00,37.62,37.63,37.61,37.62,19714.0,36.877,36.8868,36.8672,36.877,19714.0
2023-05-02 12:30:00,37.62,37.63,37.62,37.63,41384.0,36.877,36.8868,36.877,36.8868,41384.0
2023-05-02 12:35:00,37.63,37.68,37.62,37.63,18990.0,36.8868,36.9358,36.877,36.8868,18990.0
2023-05-02 12:40:00,37.63,37.63,37.59,37.63,18110.0,36.8868,36.8868,36.8476,36.8868,18110.0
2023-05-02 12:45:00,37.63,37.63,37.6,37.61,15360.0,36.8868,36.8868,36.8574,36.8672,15360.0
2023-05-02 12:50:00,37.62,37.68,37.62,37.67,33712.0,36.877,36.9358,36.877,36.926,33712.0
2023-05-02 12:55:00,37.66,37.71,37.66,37.7,50302.0,36.9162,36.9652,36.9162,36.9554,50302.0
2023-05-02 13:00:00,37.7,37.71,37.65,37.69,42472.0,36.9554,36.9652,36.9064,36.9456,42472.0
2023-05-02 13:05:00,37.7,37.72,37.69,37.72,21164.0,36.9554,36.975,36.9456,36.975,21164.0
2023-05-02 13:10:00,37.72,37.73,37.66,37.66,22352.0,36.975,36.9848,36.9162,36.9162,22352.0
2023-05-02 13:15:00,37.66,37.68,37.64,37.64,36816.0,36.9162,36.9358,36.8966,36.8966,36816.0
2023-05-02 13:20:00,37.64,37.69,37.64,37.69,23770.0,36.8966,36.9456,36.8966,36.9456,23770.0
2023-05-02 13:25:00,37.68,37.71,37.68,37.71,29444.0,36.9358,36.9652,36.9358,36.9652,29444.0
2023-05-02 13:30:00,37.71,37.72,37.68,37.69,28794.0,36.9652,36.975,36.9358,36.9456,28794.0
2023-05-02 13:35:00,37.69,37.71,37.69,37.71,24428.0,36.9456,36.9652,36.9456,36.9652,24428.0
2023-05-02 13:40:00,37.71,37.72,37.7,37.7,23994.0,36.9652,36.975,36.9554,36.9554,23994.0
2023-05-02 13:45:00,37.71,37.72,37.69,37.71,31750.0,36.9652,36.975,36.9456,36.9652,31750.0
2023-05-02 13:50:00,37.71,37.76,37.71,37.75,30026.0,36.9652,37.0142,36.9652,37.0044,30026.0
2023-05-02 13:55:00,37.75,37.76,37.72,37.73,16222.0,37.0044,37.0142,36.975,36.9848,16222.0
2023-05-02 14:00:00,37.73,37.73,37.66,37.7,16894.0,36.9848,36.9848,36.9162,36.9554,16894.0
2023-05-02 14:05:00,37.7,37.7,37.67,37.68,18482.0,36.9554,36.9554,36.926,36.9358,18482.0
2023-05-02 14:10:00,37.68,37.7,37.6,37.6,79568.0,36.9358,36.9554,36.8574,36.8574,79568.0
2023-05-02 14:15:00,37.6,37.63,37.6,37.63,33314.0,36.8574,36.8868,36.8574,36.8868,33314.0
2023-05-02 14:20:00,37.63,37.63,37.58,37.59,32300.0,36.8868,36.8868,36.8378,36.8476,32300.0
2023-05-02 14:25:00,37.59,37.67,37.59,37.67,126514.0,36.8476,36.926,36.8476,36.926,126514.0
2023-05-02 14:30:00,37.67,37.68,37.66,37.67,22694.0,36.926,36.9358,36.9162,36.926,22694.0
2023-05-02 14:35:00,37.67,37.72,37.67,37.71,19194.0,36.926,36.975,36.926,36.9652,19194.0
2023-05-02 14:40:00,37.71,37.72,37.68,37.71,20548.0,36.9652,36.975,36.9358,36.9652,20548.0
2023-05-02 14:45:00,37.71,37.74,37.7,37.73,25670.0,36.9652,36.9946,36.9554,36.9848,25670.0
2023-05-02 14:50:00,37.73,37.75,37.72,37.73,30698.0,36.9848,37.0044,36.975,36.9848,30698.0
2023-05-02 14:55:00,37.73,37.73,37.71,37.72,29648.0,36.9848,36.9848,36.9652,36.975,29648.0
2023-05-02 15:00:00,37.72,37.72,37.66,37.67,32584.0,36.975,36.975,36.9162,36.926,32584.0
2023-05-02 15:05:00,37.67,37.7,37.66,37.69,31442.0,36.926,36.9554,36.9162,36.9456,31442.0
2023-05-02 15:10:00,37.69,37.74,37.69,37.74,22350.0,36.9456,36.9946,36.9456,36.9946,22350.0
2023-05-02 15:15:00,37.74,37.75,37.69,37.71,44292.0,36.9946,37.0044,36.9456,36.9652,44292.0
2023-05-02 15:20:00,37.71,37.75,37.71,37.74,43788.0,36.9652,37.0044,36.9652,36.9946,43788.0
2023-05-02 15:25:00,37.74,37.74,37.73,37.74,42258.0,36.9946,36.9946,36.9848,36.9946,42258.0
2023-05-02 15:30:00,37.74,37.74,37.67,37.67,44976.0,36.9946,36.9946,36.926,36.926,44976.0
2023-05-02 15:35:00,37.67,37.69,37.62,37.68,71730.0,36.926,36.9456,36.877,36.9358,71730.0
2023-05-02 15:40:00,37.68,37.69,37.65,37.67,60512.0,36.9358,36.9456,36.9064,36.926,60512.0
2023-05-02 15:45:00,37.67,37.67,37.63,37.66,71636.0,36.926,36.926,36.8868,36.9162,71636.0
2023-05-02 15:50:00,37.66,37.73,37.64,37.71,112282.0,36.9162,36.9848,36.8966,36.9652,112282.0
2023-05-02 15:55:00,37.71,37.73,37.67,37.68,374268.0,36.9652,36.9848,36.926,36.9358,374268.0
2023-05-03 09:30:00,37.9,38.0,37.79,37.94,81674.0,37.1514,37.2495,37.0436,37.1906,81674.0
2023-05-03 09:35:00,37.94,37.99,37.93,37.96,10458.0,37.1906,37.2397,37.1808,37.2102,10458.0
2023-05-03 09:40:00,37.97,37.97,37.83,37.87,24030.0,37.2201,37.2201,37.0828,37.122,24030.0
2023-05-03 09:45:00,37.87,37.95,37.85,37.95,17432.0,37.122,37.2004,37.1024,37.2004,17432.0
2023-05-03 09:50:00,37.95,38.04,37.95,38.01,21116.0,37.2004,37.2887,37.2004,37.2593,21116.0
2023-05-03 09:55:00,38.01,38.01,37.97,37.98,18568.0,37.2593,37.2593,37.2201,37.2299,18568.0
2023-05-03 10:00:00,37.99,37.99,37.84,37.85,51142.0,37.2397,37.2397,37.0926,37.1024,51142.0
2023-05-03 10:05:00,37.85,37.87,37.82,37.83,46158.0,37.1024,37.122,37.073,37.0828,46158.0
2023-05-03 10:10:00,37.83,37.87,37.76,37.77,40172.0,37.0828,37.122,37.0142,37.024,40172.0
2023-05-03 10:15:00,37.77,37.79,37.75,37.76,40550.0,37.024,37.0436,37.0044,37.0142,40550.0
2023-05-03 10:20:00,37.76,37.77,37.73,37.75,54976.0,37.0142,37.024,36.9848,37.0044,54976.0
2023-05-03 10:25:00,37.74,37.75,37.67,37.67,59608.0,36.9946,37.0044,36.926,36.926,59608.0
2023-05-03 10:30:00,37.67,37.69,37.65,37.66,49722.0,36.926,36.9456,36.9064,36.9162,49722.0
2023-05-03 10:35:00,37.66,37.68,37.62,37.63,42098.0,36.9162,36.9358,36.877,36.8868,42098.0
2023-05-03 10:40:00,37.62,37.62,37.53,37.54,25930.0,36.877,36.877,36.7887,36.7985,25930.0
2023-05-03 10:45:00,37.55,37.55,37.49,37.49,55252.0,36.8083,36.8083,36.7495,36.7495,55252.0
2023-05-03 10:50:00,37.49,37.54,37.47,37.47,40042.0,36.7495,36.7985,36.7299,36.7299,40042.0
2023-05-03 10:55:00,37.47,37.55,37.47,37.55,69876.0,36.7299,36.8083,36.7299,36.8083,69876.0
2023-05-03 11:00:00,37.55,37.56,37.46,37.5,61666.0,36.8083,36.8181,36.7201,36.7593,61666.0
2023-05-03 11:05:00,37.51,37.51,37.46,37.47,26222.0,36.7691,36.7691,36.7201,36.7299,26222.0
2023-05-03 11:10:00,37.47,37.54,37.47,37.52,27746.0,36.7299,36.7985,36.7299,36.7789,27746.0
2023-05-03 11:15:00,37.52,37.54,37.49,37.54,54458.0,36.7789,36.7985,36.7495,36.7985,54458.0
2023-05-03 11:20:00,37.55,37.56,37.49,37.54,18918.0,36.8083,36.8181,36.7495,36.7985,18918.0
2023-05-03 11:25:00,37.54,37.54,37.48,37.51,22802.0,36.7985,36.7985,36.7397,36.7691,22802.0
2023-05-03 11:30:00,37.49,37.51,37.48,37.5,15620.0,36.7495,36.7691,36.7397,36.7593,15620.0
2023-05-03 11:35:00,37.51,37.59,37.51,37.58,227646.0,36.7691,36.8476,36.7691,36.8378,227646.0
2023-05-03 11:40:00,37.58,37.63,37.57,37.62,27078.0,36.8378,36.8868,36.828,36.877,27078.0
2023-05-03 11:45:00,37.62,37.66,37.62,37.66,15516.0,36.877,36.9162,36.877,36.9162,15516.0
2023-05-03 11:50:00,37.66,37.68,37.65,37.67,18194.0,36.9162,36.9358,36.9064,36.926,18194.0
2023-05-03 11:55:00,37.67,37.77,37.67,37.77,25286.0,36.926,37.024,36.926,37.024,25286.0
2023-05-03 12:00:00,37.79,37.84,37.78,37.83,15550.0,37.0436,37.0926,37.0338,37.0828,15550.0
2023-05-03 12:05:00,37.84,37.85,37.83,37.84,14958.0,37.0926,37.1024,37.0828,37.0926,14958.0
2023-05-03 12:10:00,37.84,37.84,37.8,37.82,14534.0,37.0926,37.0926,37.0534,37.073,14534.0
2023-05-03 12:15:00,37.81,37.84,37.81,37.81,26724.0,37.0632,37.0926,37.0632,37.0632,26724.0
2023-05-03 12:20:00,37.81,37.84,37.8,37.83,42876.0,37.0632,37.0926,37.0534,37.0828,42876.0
2023-05-03 12:25:00,37.84,37.84,37.74,37.75,21436.0,37.0926,37.0926,36.9946,37.0044,21436.0
2023-05-03 12:30:00,37.74,37.75,37.71,37.72,20320.0,36.9946,37.0044,36.9652,36.975,20320.0
2023-05-03 12:35:00,37.72,37.75,37.71,37.71,16024.0,36.975,37.0044,36.9652,36.9652,16024.0
2023-05-03 12:40:00,37.72,37.79,37.72,37.77,19382.0,36.975,37.0436,36.975,37.024,19382.0
2023-05-03 12:45:00,37.77,37.81,37.77,37.79,9374.0,37.024,37.0632,37.024,37.0436,9374.0
2023-05-03 12:50:00,37.79,37.83,37.79,37.81,11178.0,37.0436,37.0828,37.0436,37.0632,11178.0
2023-05-03 12:55:00,37.8,37.84,37.8,37.83,9720.0,37.0534,37.0926,37.0534,37.0828,9720.0
2023-05-03 13:00:00,37.83,37.84,37.82,37.82,15452.0,37.0828,37.0926,37.073,37.073,15452.0
2023-05-03 13:05:00,37.82,37.87,37.81,37.86,14524.0,37.073,37.122,37.0632,37.1122,14524.0
2023-05-03 13:10:00,37.86,37.86,37.83,37.84,15154.0,37.1122,37.1122,37.0828,37.0926,15154.0
2023-05-03 13:15:00,37.84,37.85,37.81,37.83,8688.0,37.0926,37.1024,37.0632,37.0828,8688.0
2023-05-03 13:20:00,37.83,37.85,37.81,37.85,13722.0,37.0828,37.1024,37.0632,37.1024,13722.0
2023-05-03 13:25:00,37.85,37.85,37.83,37.85,16426.0,37.1024,37.1024,37.0828,37.1024,16426.0
2023-05-03 13:30:00,37.85,37.87,37.85,37.87,14062.0,37.1024,37.122,37.1024,37.122,14062.0
2023-05-03 13:35:00,37.86,37.87,37.83,37.84,40526.0,37.1122,37.122,37.0828,37.0926,40526.0
2023-05-03 13:40:00,37.85,37.88,37.85,37.88,14712.0,37.1024,37.1318,37.1024,37.1318,14712.0
2023-05-03 13:45:00,37.87,37.88,37.82,37.84,10250.0,37.122,37.1318,37.073,37.0926,10250.0
2023-05-03 13:50:00,37.84,37.84,37.83,37.84,35452.0,37.0926,37.0926,37.0828,37.0926,35452.0
2023-05-03 13:55:00,37.84,37.88,37.84,37.88,26960.0,37.0926,37.1318,37.0926,37.1318,26960.0
2023-05-03 14:00:00,37.87,38.0,37.81,37.86,67982.0,37.122,37.2495,37.0632,37.1122,67982.0
2023-05-03 14:05:00,37.86,37.9,37.77,37.83,35304.0,37.1122,37.1514,37.024,37.0828,35304.0
2023-05-03 14:10:00,37.83,37.84,37.78,37.83,25750.0,37.0828,37.0926,37.0338,37.0828,25750.0
2023-05-03 14:15:00,37.84,37.9,37.82,37.88,15760.0,37.0926,37.1514,37.073,37.1318,15760.0
2023-05-03 14:20:00,37.88,37.93,37.87,37.9,16692.0,37.1318,37.1808,37.122,37.1514,16692.0
2023-05-03 14:25:00,37.9,37.96,37.88,37.88,20178.0,37.1514,37.2102,37.1318,37.1318,20178.0
2023-05-03 14:30:00,37.88,37.9,37.8,37.8,25968.0,37.1318,37.1514,37.0534,37.0534,25968.0
2023-05-03 14:35:00,37.8,37.86,37.65,37.86,48726.0,37.0534,37.1122,36.9064,37.1122,48726.0
2023-05-03 14:40:00,37.87,37.97,37.75,37.78,39704.0,37.122,37.2201,37.0044,37.0338,39704.0
2023-05-03 14:45:00,37.81,37.88,37.79,37.8,28962.0,37.0632,37.1318,37.0436,37.0534,28962.0
2023-05-03 14:50:00,37.77,37.83,37.7,37.8,41326.0,37.024,37.0828,36.9554,37.0534,41326.0
2023-05-03 14:55:00,37.81,37.93,37.79,37.88,32092.0,37.0632,37.1808,37.0436,37.1318,32092.0
2023-05-03 15:00:00,37.88,37.92,37.77,37.85,34208.0,37.1318,37.171,37.024,37.1024,34208.0
2023-05-03 15:05:00,37.85,37.95,37.73,37.74,32940.0,37.1024,37.2004,36.9848,36.9946,32940.0
2023-05-03 15:10:00,37.74,37.74,37.6,37.63,37386.0,36.9946,36.9946,36.8574,36.8868,37386.0
2023-05-03 15:15:00,37.61,37.67,37.56,37.62,34686.0,36.8672,36.926,36.8181,36.877,34686.0
2023-05-03 15:20:00,37.59,37.6,37.49,37.57,56622.0,36.8476,36.8574,36.7495,36.828,56622.0
2023-05-03 15:25:00,37.59,37.65,37.46,37.46,82612.0,36.8476,36.9064,36.7201,36.7201,82612.0
2023-05-03 15:30:00,37.46,37.47,37.38,37.43,106848.0,36.7201,36.7299,36.6417,36.6907,106848.0
2023-05-03 15:35:00,37.43,37.49,37.41,37.48,59310.0,36.6907,36.7495,36.6711,36.7397,59310.0
2023-05-03 15:40:00,37.48,37.56,37.45,37.53,159922.0,36.7397,36.8181,36.7103,36.7887,159922.0
2023-05-03 15:45:00,37.52,37.57,37.48,37.49,80270.0,36.7789,36.828,36.7397,36.7495,80270.0
2023-05-03 15:50:00,37.49,37.51,37.41,37.43,100974.0,36.7495,36.7691,36.6711,36.6907,100974.0
2023-05-03 15:55:00,37.43,37.43,37.36,37.42,228204.0,36.6907,36.6907,36.6221,36.6809,228204.0
2023-05-04 09:30:00,37.24,37.49,37.24,37.47,70392.0,36.5045,36.7495,36.5045,36.7299,70392.0
2023-05-04 09:35:00,37.47,37.47,37.29,37.29,16050.0,36.7299,36.7299,36.5535,36.5535,16050.0
2023-05-04 09:40:00,37.27,37.29,37.18,37.23,28414.0,36.5339,36.5535,36.4457,36.4947,28414.0
2023-05-04 09:45:00,37.2,37.22,37.09,37.1,233426.0,36.4653,36.4849,36.3574,36.3672,233426.0
2023-05-04 09:50:00,37.1,37.19,37.02,37.19,97980.0,36.3672,36.4555,36.2888,36.4555,97980.0
2023-05-04 09:55:00,37.19,37.21,37.15,37.16,79750.0,36.4555,36.4751,36.4162,36.426,79750.0
2023-05-04 10:00:00,37.15,37.21,37.11,37.14,66866.0,36.4162,36.4751,36.377,36.4064,66866.0
2023-05-04 10:05:00,37.13,37.19,37.1,37.12,41318.0,36.3966,36.4555,36.3672,36.3868,41318.0
2023-05-04 10:10:00,37.13,37.14,37.05,37.08,78086.0,36.3966,36.4064,36.3182,36.3476,78086.0
2023-05-04 10:15:00,37.08,37.12,36.98,37.06,190550.0,36.3476,36.3868,36.2496,36.328,190550.0
2023-05-04 10:20:00,37.05,37.05,36.94,37.04,91762.0,36.3182,36.3182,36.2104,36.3084,91762.0
2023-05-04 10:25:00,37.02,37.06,37.01,37.02,11392.0,36.2888,36.328,36.279,36.2888,11392.0
2023-05-04 10:30:00,37.02,37.06,37.0,37.06,56536.0,36.2888,36.328,36.2692,36.328,56536.0
2023-05-04 10:35:00,37.07,37.13,37.07,37.08,66256.0,36.3378,36.3966,36.3378,36.3476,66256.0
2023-05-04 10:40:00,37.08,37.16,37.05,37.06,103218.0,36.3476,36.426,36.3182,36.328,103218.0
2023-05-04 10:45:00,37.07,37.2,37.04,37.17,52386.0,36.3378,36.4653,36.3084,36.4359,52386.0
2023-05-04 10:50:00,37.16,37.21,37.13,37.21,47520.0,36.426,36.4751,36.3966,36.4751,47520.0
2023-05-04 10:55:00,37.24,37.24,37.09,37.12,68372.0,36.5045,36.5045,36.3574,36.3868,68372.0
2023-05-04 11:00:00,37.12,37.16,37.1,37.16,44216.0,36.3868,36.426,36.3672,36.426,44216.0
2023-05-04 11:05:00,37.15,37.33,37.15,37.29,56810.0,36.4162,36.5927,36.4162,36.5535,56810.0
2023-05-04 11:10:00,37.28,37.35,37.28,37.33,30496.0,36.5437,36.6123,36.5437,36.5927,30496.0
2023-05-04 11:15:00,37.34,37.37,37.31,37.33,146916.0,36.6025,36.6319,36.5731,36.5927,146916.0
2023-05-04 11:20:00,37.33,37.35,37.27,37.32,60536.0,36.5927,36.6123,36.5339,36.5829,60536.0
2023-05-04 11:25:00,37.31,37.36,37.29,37.29,53592.0,36.5731,36.6221,36.5535,36.5535,53592.0
2023-05-04 11:30:00,37.29,37.33,37.27,37.31,43084.0,36.5535,36.5927,36.5339,36.5731,43084.0
2023-05-04 11:35:00,37.31,37.34,37.28,37.33,28770.0,36.5731,36.6025,36.5437,36.5927,28770.0
2023-05-04 11:40:00,37.34,37.37,37.32,37.32,24048.0,36.6025,36.6319,36.5829,36.5829,24048.0
2023-05-04 11:45:00,37.32,37.33,37.23,37.24,69660.0,36.5829,36.5927,36.4947,36.5045,69660.0
2023-05-04 11:50:00,37.24,37.28,37.22,37.28,32928.0,36.5045,36.5437,36.4849,36.5437,32928.0
2023-05-04 11:55:00,37.27,37.3,37.25,37.28,37384.0,36.5339,36.5633,36.5143,36.5437,37384.0
2023-05-04 12:00:00,37.28,37.31,37.27,37.28,46608.0,36.5437,36.5731,36.5339,36.5437,46608.0
2023-05-04 12:05:00,37.28,37.3,37.24,37.3,30354.0,36.5437,36.5633,36.5045,36.5633,30354.0
2023-05-04 12:10:00,37.3,37.3,37.21,37.23,87228.0,36.5633,36.5633,36.4751,36.4947,87228.0
2023-05-04 12:15:00,37.23,37.35,37.23,37.33,29928.0,36.4947,36.6123,36.4947,36.5927,29928.0
2023-05-04 12:20:00,37.32,37.4,37.32,37.38,35584.0,36.5829,36.6613,36.5829,36.6417,35584.0
2023-05-04 12:25:00,37.39,37.42,37.38,37.38,37330.0,36.6515,36.6809,36.6417,36.6417,37330.0
2023-05-04 12:30:00,37.38,37.41,37.33,37.35,41714.0,36.6417,36.6711,36.5927,36.6123,41714.0
2023-05-04 12:35:00,37.35,37.4,37.33,37.38,25222.0,36.6123,36.6613,36.5927,36.6417,25222.0
2023-05-04 12:40:00,37.38,37.41,37.34,37.35,29244.0,36.6417,36.6711,36.6025,36.6123,29244.0
2023-05-04 12:45:00,37.35,37.38,37.33,37.38,23150.0,36.6123,36.6417,36.5927,36.6417,23150.0
2023-05-04 12:50:00,37.38,37.4,37.36,37.4,27884.0,36.6417,36.6613,36.6221,36.6613,27884.0
2023-05-04 12:55:00,37.4,37.47,37.4,37.46,29362.0,36.6613,36.7299,36.6613,36.7201,29362.0
2023-05-04 13:00:00,37.47,37.48,37.44,37.46,41084.0,36.7299,36.7397,36.7005,36.7201,41084.0
2023-05-04 13:05:00,37.46,37.48,37.42,37.43,37416.0,36.7201,36.7397,36.6809,36.6907,37416.0
2023-05-04 13:10:00,37.42,37.45,37.42,37.43,18538.0,36.6809,36.7103,36.6809,36.6907,18538.0
2023-05-04 13:15:00,37.42,37.44,37.37,37.38,22194.0,36.6809,36.7005,36.6319,36.6417,22194.0
2023-05-04 13:20:00,37.39,37.47,37.37,37.43,16780.0,36.6515,36.7299,36.6319,36.6907,16780.0
2023-05-04 13:25:00,37.43,37.43,37.37,37.38,15834.0,36.6907,36.6907,36.6319,36.6417,15834.0
2023-05-04 13:30:00,37.38,37.41,37.36,37.41,12588.0,36.6417,36.6711,36.6221,36.6711,12588.0
2023-05-04 13:35:00,37.41,37.41,37.37,37.38,15784.0,36.6711,36.6711,36.6319,36.6417,15784.0
2023-05-04 13:40:00,37.38,37.4,37.36,37.39,16310.0,36.6417,36.6613,36.6221,36.6515,16310.0
2023-05-04 13:45:00,37.39,37.39,37.3,37.3,23850.0,36.6515,36.6515,36.5633,36.5633,23850.0
2023-05-04 13:50:00,37.3,37.33,37.27,37.32,20944.0,36.5633,36.5927,36.5339,36.5829,20944.0
2023-05-04 13:55:00,37.31,37.33,37.28,37.3,19600.0,36.5731,36.5927,36.5437,36.5633,19600.0
2023-05-04 14:00:00,37.31,37.31,37.25,37.27,26300.0,36.5731,36.5731,36.5143,36.5339,26300.0
2023-05-04 14:05:00,37.27,37.28,37.23,37.27,22556.0,36.5339,36.5437,36.4947,36.5339,22556.0
2023-05-04 14:10:00,37.26,37.29,37.23,37.26,20774.0,36.5241,36.5535,36.4947,36.5241,20774.0
2023-05-04 14:15:00,37.26,37.27,37.24,37.26,54316.0,36.5241,36.5339,36.5045,36.5241,54316.0
2023-05-04 14:20:00,37.27,37.27,37.2,37.21,32612.0,36.5339,36.5339,36.4653,36.4751,32612.0
2023-05-04 14:25:00,37.2,37.21,37.17,37.17,26692.0,36.4653,36.4751,36.4359,36.4359,26692.0
2023-05-04 14:30:00,37.16,37.17,37.12,37.16,149776.0,36.426,36.4359,36.3868,36.426,149776.0
2023-05-04 14:35:00,37.16,37.21,37.16,37.16,31516.0,36.426,36.4751,36.426,36.426,31516.0
2023-05-04 14:40:00,37.16,37.17,37.14,37.17,18040.0,36.426,36.4359,36.4064,36.4359,18040.0
2023-05-04 14:45:00,37.15,37.17,37.13,37.16,22848.0,36.4162,36.4359,36.3966,36.426,22848.0
2023-05-04 14:50:00,37.15,37.23,37.15,37.21,19012.0,36.4162,36.4947,36.4162,36.4751,19012.0
2023-05-04 14:55:00,37.21,37.26,37.2,37.26,17160.0,36.4751,36.5241,36.4653,36.5241,17160.0
2023-05-04 15:00:00,37.26,37.31,37.26,37.31,30700.0,36.5241,36.5731,36.5241,36.5731,30700.0
2023-05-04 15:05:00,37.31,37.38,37.31,37.34,29350.0,36.5731,36.6417,36.5731,36.6025,29350.0
2023-05-04 15:10:00,37.33,37.34,37.26,37.26,22190.0,36.5927,36.6025,36.5241,36.5241,22190.0
2023-05-04 15:15:00,37.26,37.26,37.2,37.21,24358.0,36.5241,36.5241,36.4653,36.4751,24358.0
2023-05-04 15:20:00,37.21,37.24,37.2,37.24,38318.0,36.4751,36.5045,36.4653,36.5045,38318.0
2023-05-04 15:25:00,37.24,37.27,37.24,37.27,24458.0,36.5045,36.5339,36.5045,36.5339,24458.0
2023-05-04 15:30:00,37.27,37.3,37.27,37.3,33810.0,36.5339,36.5633,36.5339,36.5633,33810.0
2023-05-04 15:35:00,37.3,37.37,37.29,37.33,29688.0,36.5633,36.6319,36.5535,36.5927,29688.0
2023-05-04 15:40:00,37.34,37.35,37.27,37.27,54170.0,36.6025,36.6123,36.5339,36.5339,54170.0
2023-05-04 15:45:00,37.27,37.31,37.23,37.31,52676.0,36.5339,36.5731,36.4947,36.5731,52676.0
2023-05-04 15:50:00,37.3,37.31,37.24,37.27,106020.0,36.5633,36.5731,36.5045,36.5339,106020.0
2023-05-04 15:55:00,37.27,37.32,37.26,37.28,299082.0,36.5339,36.5829,36.5241,36.5437,299082.0
2023-05-05 09:30:00,37.7,37.87,37.7,37.84,124126.0,36.9554,37.122,36.9554,37.0926,124126.0
2023-05-05 09:35:00,37.85,37.85,37.72,37.77,23494.0,37.1024,37.1024,36.975,37.024,23494.0
2023-05-05 09:40:00,37.77,37.81,37.77,37.8,25952.0,37.024,37.0632,37.024,37.0534,25952.0
2023-05-05 09:45:00,37.81,37.84,37.75,37.81,32532.0,37.0632,37.0926,37.0044,37.0632,32532.0
2023-05-05 09:50:00,37.8,37.9,37.79,37.87,43338.0,37.0534,37.1514,37.0436,37.122,43338.0
2023-05-05 09:55:00,37.86,37.93,37.84,37.93,30390.0,37.1122,37.1808,37.0926,37.1808,30390.0
2023-05-05 10:00:00,37.92,37.96,37.82,37.84,40852.0,37.171,37.2102,37.073,37.0926,40852.0
2023-05-05 10:05:00,37.84,37.88,37.81,37.85,71534.0,37.0926,37.1318,37.0632,37.1024,71534.0
2023-05-05 10:10:00,37.85,37.86,37.8,37.82,78344.0,37.1024,37.1122,37.0534,37.073,78344.0
2023-05-05 10:15:00,37.82,37.82,37.73,37.75,35348.0,37.073,37.073,36.9848,37.0044,35348.0
2023-05-05 10:20:00,37.76,37.79,37.68,37.73,31874.0,37.0142,37.0436,36.9358,36.9848,31874.0
2023-05-05 10:25:00,37.72,37.72,37.64,37.7,24430.0,36.975,36.975,36.8966,36.9554,24430.0
2023-05-05 10:30:00,37.71,37.74,37.7,37.74,32768.0,36.9652,36.9946,36.9554,36.9946,32768.0
2023-05-05 10:35:00,37.76,37.8,37.73,37.77,24394.0,37.0142,37.0534,36.9848,37.024,24394.0
2023-05-05 10:40:00,37.77,37.79,37.74,37.76,23248.0,37.024,37.0436,36.9946,37.0142,23248.0
2023-05-05 10:45:00,37.75,37.76,37.71,37.74,18804.0,37.0044,37.0142,36.9652,36.9946,18804.0
2023-05-05 10:50:00,37.75,37.79,37.74,37.76,24948.0,37.0044,37.0436,36.9946,37.0142,24948.0
2023-05-05 10:55:00,37.75,37.75,37.68,37.69,17618.0,37.0044,37.0044,36.9358,36.9456,17618.0
2023-05-05 11:00:00,37.69,37.73,37.69,37.73,25060.0,36.9456,36.9848,36.9456,36.9848,25060.0
2023-05-05 11:05:00,37.73,37.74,37.66,37.66,29398.0,36.9848,36.9946,36.9162,36.9162,29398.0
2023-05-05 11:10:00,37.64,37.7,37.63,37.69,18316.0,36.8966,36.9554,36.8868,36.9456,18316.0
2023-05-05 11:15:00,37.68,37.68,37.6,37.62,21094.0,36.9358,36.9358,36.8574,36.877,21094.0
2023-05-05 11:20:00,37.62,37.66,37.6,37.66,16610.0,36.877,36.9162,36.8574,36.9162,16610.0
2023-05-05 11:25:00,37.66,37.68,37.63,37.67,17458.0,36.9162,36.9358,36.8868,36.926,17458.0
2023-05-05 11:30:00,37.67,37.7,37.66,37.7,21716.0,36.926,36.9554,36.9162,36.9554,21716.0
2023-05-05 11:35:00,37.7,37.7,37.66,37.66,12390.0,36.9554,36.9554,36.9162,36.9162,12390.0
2023-05-05 11:40:00,37.65,37.66,37.63,37.63,14448.0,36.9064,36.9162,36.8868,36.8868,14448.0
2023-05-05 11:45:00,37.62,37.66,37.62,37.65,10632.0,36.877,36.9162,36.877,36.9064,10632.0
2023-05-05 11:50:00,37.65,37.66,37.61,37.62,16300.0,36.9064,36.9162,36.8672,36.877,16300.0
2023-05-05 11:55:00,37.61,37.62,37.58,37.62,18586.0,36.8672,36.877,36.8378,36.877,18586.0
2023-05-05 12:00:00,37.62,37.64,37.61,37.62,21050.0,36.877,36.8966,36.8672,36.877,21050.0
2023-05-05 12:05:00,37.62,37.64,37.6,37.63,49004.0,36.877,36.8966,36.8574,36.8868,49004.0
2023-05-05 12:10:00,37.63,37.63,37.55,37.58,28130.0,36.8868,36.8868,36.8083,36.8378,28130.0
2023-05-05 12:15:00,37.57,37.6,37.56,37.58,17602.0,36.828,36.8574,36.8181,36.8378,17602.0
2023-05-05 12:20:00,37.58,37.6,37.58,37.6,15248.0,36.8378,36.8574,36.8378,36.8574,15248.0
2023-05-05 12:25:00,37.6,37.61,37.57,37.57,13112.0,36.8574,36.8672,36.828,36.828,13112.0
2023-05-05 12:30:00,37.57,37.6,37.57,37.59,23648.0,36.828,36.8574,36.828,36.8476,23648.0
2023-05-05 12:35:00,37.58,37.58,37.53,37.55,18024.0,36.8378,36.8378,36.7887,36.8083,18024.0
2023-05-05 12:40:00,37.55,37.56,37.52,37.52,13794.0,36.8083,36.8181,36.7789,36.7789,13794.0
2023-05-05 12:45:00,37.52,37.55,37.51,37.52,14856.0,36.7789,36.8083,36.7691,36.7789,14856.0
2023-05-05 12:50:00,37.53,37.57,37.52,37.56,24530.0,36.7887,36.828,36.7789,36.8181,24530.0
2023-05-05 12:55:00,37.56,37.65,37.56,37.65,14674.0,36.8181,36.9064,36.8181,36.9064,14674.0
2023-05-05 13:00:00,37.66,37.67,37.65,37.66,16992.0,36.9162,36.926,36.9064,36.9162,16992.0
2023-05-05 13:05:00,37.65,37.66,37.63,37.63,13454.0,36.9064,36.9162,36.8868,36.8868,13454.0
2023-05-05 13:10:00,37.63,37.65,37.62,37.63,13692.0,36.8868,36.9064,36.877,36.8868,13692.0
2023-05-05 13:15:00,37.63,37.67,37.63,37.66,14086.0,36.8868,36.926,36.8868,36.9162,14086.0
2023-05-05 13:20:00,37.66,37.68,37.63,37.68,15122.0,36.9162,36.9358,36.8868,36.9358,15122.0
2023-05-05 13:25:00,37.69,37.72,37.66,37.71,19896.0,36.9456,36.975,36.9162,36.9652,19896.0
2023-05-05 13:30:00,37.71,37.71,37.68,37.71,19570.0,36.9652,36.9652,36.9358,36.9652,19570.0
2023-05-05 13:35:00,37.7,37.71,37.68,37.69,17630.0,36.9554,36.9652,36.9358,36.9456,17630.0
2023-05-05 13:40:00,37.69,37.71,37.67,37.69,18292.0,36.9456,36.9652,36.926,36.9456,18292.0
2023-05-05 13:45:00,37.69,37.69,37.68,37.69,16530.0,36.9456,36.9456,36.9358,36.9456,16530.0
2023-05-05 13:50:00,37.69,37.69,37.66,37.67,15092.0,36.9456,36.9456,36.9162,36.926,15092.0
2023-05-05 13:55:00,37.67,37.69,37.65,37.69,19086.0,36.926,36.9456,36.9064,36.9456,19086.0
2023-05-05 14:00:00,37.7,37.74,37.7,37.73,16704.0,36.9554,36.9946,36.9554,36.9848,16704.0
2023-05-05 14:05:00,37.74,37.76,37.74,37.74,17952.0,36.9946,37.0142,36.9946,36.9946,17952.0
2023-05-05 14:10:00,37.74,37.75,37.71,37.72,19974.0,36.9946,37.0044,36.9652,36.975,19974.0
2023-05-05 14:15:00,37.73,37.73,37.71,37.72,20512.0,36.9848,36.9848,36.9652,36.975,20512.0
2023-05-05 14:20:00,37.71,37.73,37.71,37.72,17444.0,36.9652,36.9848,36.9652,36.975,17444.0
2023-05-05 14:25:00,37.73,37.77,37.73,37.75,27440.0,36.9848,37.024,36.9848,37.0044,27440.0
2023-05-05 14:30:00,37.75,37.78,37.74,37.78,17550.0,37.0044,37.0338,36.9946,37.0338,17550.0
2023-05-05 14:35:00,37.78,37.8,37.77,37.79,14782.0,37.0338,37.0534,37.024,37.0436,14782.0
2023-05-05 14:40:00,37.8,37.81,37.79,37.8,16930.0,37.0534,37.0632,37.0436,37.0534,16930.0
2023-05-05 14:45:00,37.79,37.84,37.79,37.84,18686.0,37.0436,37.0926,37.0436,37.0926,18686.0
2023-05-05 14:50:00,37.84,37.89,37.84,37.89,15462.0,37.0926,37.1416,37.0926,37.1416,15462.0
2023-05-05 14:55:00,37.9,37.94,37.89,37.89,26072.0,37.1514,37.1906,37.1416,37.1416,26072.0
2023-05-05 15:00:00,37.9,37.92,37.88,37.91,16070.0,37.1514,37.171,37.1318,37.1612,16070.0
2023-05-05 15:05:00,37.91,37.93,37.88,37.89,24482.0,37.1612,37.1808,37.1318,37.1416,24482.0
2023-05-05 15:10:00,37.88,37.88,37.85,37.85,30376.0,37.1318,37.1318,37.1024,37.1024,30376.0
2023-05-05 15:15:00,37.85,37.87,37.81,37.82,31088.0,37.1024,37.122,37.0632,37.073,31088.0
2023-05-05 15:20:00,37.82,37.83,37.8,37.81,30256.0,37.073,37.0828,37.0534,37.0632,30256.0
2023-05-05 15:25:00,37.81,37.81,37.79,37.81,32680.0,37.0632,37.0632,37.0436,37.0632,32680.0
2023-05-05 15:30:00,37.81,37.83,37.77,37.8,44556.0,37.0632,37.0828,37.024,37.0534,44556.0
2023-05-05 15:35:00,37.8,37.82,37.77,37.79,57680.0,37.0534,37.073,37.024,37.0436,57680.0
2023-05-05 15:40:00,37.79,37.83,37.79,37.81,57864.0,37.0436,37.0828,37.0436,37.0632,57864.0
2023-05-05 15:45:00,37.81,37.85,37.78,37.85,104196.0,37.0632,37.1024,37.0338,37.1024,104196.0
2023-05-05 15:50:00,37.84,37.88,37.82,37.87,200876.0,37.0926,37.1318,37.073,37.122,200876.0
2023-05-05 15:55:00,37.88,37.88,37.82,37.88,480512.0,37.1318,37.1318,37.073,37.1318,480512.0
2023-05-08 09:30:00,38.03,38.18,38.0,38.05,110990.0,37.2789,37.4259,37.2495,37.2985,110990.0
2023-05-08 09:35:00,38.04,38.04,37.99,38.01,17888.0,37.2887,37.2887,37.2397,37.2593,17888.0
2023-05-08 09:40:00,37.99,38.02,37.95,37.99,17754.0,37.2397,37.2691,37.2004,37.2397,17754.0
2023-05-08 09:45:00,37.99,37.99,37.87,37.87,15712.0,37.2397,37.2397,37.122,37.122,15712.0
2023-05-08 09:50:00,37.85,37.86,37.8,37.83,12046.0,37.1024,37.1122,37.0534,37.0828,12046.0
2023-05-08 09:55:00,37.84,37.85,37.78,37.82,9544.0,37.0926,37.1024,37.0338,37.073,9544.0
2023-05-08 10:00:00,37.81,37.84,37.79,37.84,34282.0,37.0632,37.0926,37.0436,37.0926,34282.0
2023-05-08 10:05:00,37.84,37.84,37.77,37.77,25842.0,37.0926,37.0926,37.024,37.024,25842.0
2023-05-08 10:10:00,37.77,37.81,37.77,37.78,9248.0,37.024,37.0632,37.024,37.0338,9248.0
2023-05-08 10:15:00,37.77,37.77,37.72,37.74,10080.0,37.024,37.024,36.975,36.9946,10080.0
2023-05-08 10:20:00,37.74,37.77,37.74,37.74,18060.0,36.9946,37.024,36.9946,36.9946,18060.0
2023-05-08 10:25:00,37.74,37.76,37.72,37.74,18874.0,36.9946,37.0142,36.975,36.9946,18874.0
2023-05-08 10:30:00,37.74,37.76,37.72,37.72,14560.0,36.9946,37.0142,36.975,36.975,14560.0
2023-05-08 10:35:00,37.71,37.73,37.69,37.71,20814.0,36.9652,36.9848,36.9456,36.9652,20814.0
2023-05-08 10:40:00,37.71,37.74,37.69,37.71,17376.0,36.9652,36.9946,36.9456,36.9652,17376.0
2023-05-08 10:45:00,37.7,37.73,37.68,37.72,12684.0,36.9554,36.9848,36.9358,36.975,12684.0
2023-05-08 10:50:00,37.72,37.73,37.68,37.7,16746.0,36.975,36.9848,36.9358,36.9554,16746.0
2023-05-08 10:55:00,37.69,37.7,37.66,37.67,13362.0,36.9456,36.9554,36.9162,36.926,13362.0
2023-05-08 11:00:00,37.67,37.71,37.67,37.71,14458.0,36.926,36.9652,36.926,36.9652,14458.0
2023-05-08 11:05:00,37.72,37.76,37.71,37.76,10976.0,36.975,37.0142,36.9652,37.0142,10976.0
2023-05-08 11:10:00,37.77,37.79,37.75,37.75,24792.0,37.024,37.0436,37.0044,37.0044,24792.0
2023-05-08 11:15:00,37.75,37.75,37.74,37.74,11498.0,37.0044,37.0044,36.9946,36.9946,11498.0
2023-05-08 11:20:00,37.74,37.74,37.69,37.71,20902.0,36.9946,36.9946,36.9456,36.9652,20902.0
2023-05-08 11:25:00,37.7,37.71,37.66,37.66,17862.0,36.9554,36.9652,36.9162,36.9162,17862.0
2023-05-08 11:30:00,37.66,37.66,37.63,37.65,18176.0,36.9162,36.9162,36.8868,36.9064,18176.0
2023-05-08 11:35:00,37.65,37.68,37.64,37.66,21168.0,36.9064,36.9358,36.8966,36.9162,21168.0
2023-05-08 11:40:00,37.67,37.72,37.66,37.72,14598.0,36.926,36.975,36.9162,36.975,14598.0
2023-05-08 11:45:00,37.72,37.77,37.72,37.76,18474.0,36.975,37.024,36.975,37.0142,18474.0
2023-05-08 11:50:00,37.76,37.77,37.74,37.77,9542.0,37.0142,37.024,36.9946,37.024,9542.0
2023-05-08 11:55:00,37.77,37.78,37.75,37.76,13344.0,37.024,37.0338,37.0044,37.0142,13344.0
2023-05-08 12:00:00,37.76,37.77,37.72,37.72,21134.0,37.0142,37.024,36.975,36.975,21134.0
2023-05-08 12:05:00,37.72,37.74,37.72,37.73,8992.0,36.975,36.9946,36.975,36.9848,8992.0
2023-05-08 12:10:00,37.73,37.73,37.67,37.68,12024.0,36.9848,36.9848,36.926,36.9358,12024.0
2023-05-08 12:15:00,37.67,37.67,37.64,37.66,11336.0,36.926,36.926,36.8966,36.9162,11336.0
2023-05-08 12:20:00,37.66,37.67,37.62,37.62,14090.0,36.9162,36.926,36.877,36.877,14090.0
2023-05-08 12:25:00,37.62,37.65,37.62,37.65,15642.0,36.877,36.9064,36.877,36.9064,15642.0
2023-05-08 12:30:00,37.65,37.67,37.64,37.64,5806.0,36.9064,36.926,36.8966,36.8966,5806.0
2023-05-08 12:35:00,37.65,37.67,37.64,37.67,8560.0,36.9064,36.926,36.8966,36.926,8560.0
2023-05-08 12:40:00,37.66,37.67,37.64,37.66,9134.0,36.9162,36.926,36.8966,36.9162,9134.0
2023-05-08 12:45:00,37.66,37.66,37.62,37.63,8748.0,36.9162,36.9162,36.877,36.8868,8748.0
2023-05-08 12:50:00,37.63,37.65,37.63,37.65,5020.0,36.8868,36.9064,36.8868,36.9064,5020.0
2023-05-08 12:55:00,37.64,37.66,37.63,37.65,7074.0,36.8966,36.9162,36.8868,36.9064,7074.0
2023-05-08 13:00:00,37.65,37.67,37.63,37.65,8590.0,36.9064,36.926,36.8868,36.9064,8590.0
2023-05-08 13:05:00,37.65,37.66,37.63,37.65,12558.0,36.9064,36.9162,36.8868,36.9064,12558.0
2023-05-08 13:10:00,37.66,37.67,37.65,37.65,7872.0,36.9162,36.926,36.9064,36.9064,7872.0
2023-05-08 13:15:00,37.65,37.66,37.63,37.63,8858.0,36.9064,36.9162,36.8868,36.8868,8858.0
2023-05-08 13:20:00,37.63,37.66,37.63,37.63,11292.0,36.8868,36.9162,36.8868,36.8868,11292.0
2023-05-08 13:25:00,37.63,37.65,37.63,37.63,4968.0,36.8868,36.9064,36.8868,36.8868,4968.0
2023-05-08 13:30:00,37.63,37.64,37.63,37.63,10700.0,36.8868,36.8966,36.8868,36.8868,10700.0
2023-05-08 13:35:00,37.64,37.65,37.62,37.62,19166.0,36.8966,36.9064,36.877,36.877,19166.0
2023-05-08 13:40:00,37.62,37.62,37.58,37.61,10570.0,36.877,36.877,36.8378,36.8672,10570.0
2023-05-08 13:45:00,37.6,37.63,37.6,37.6,11030.0,36.8574,36.8868,36.8574,36.8574,11030.0
2023-05-08 13:50:00,37.6,37.6,37.59,37.59,8368.0,36.8574,36.8574,36.8476,36.8476,8368.0
2023-05-08 13:55:00,37.6,37.62,37.6,37.62,10228.0,36.8574,36.877,36.8574,36.877,10228.0
2023-05-08 14:00:00,37.62,37.63,37.62,37.62,17622.0,36.877,36.8868,36.877,36.877,17622.0
2023-05-08 14:05:00,37.62,37.63,37.49,37.55,34570.0,36.877,36.8868,36.7495,36.8083,34570.0
2023-05-08 14:10:00,37.55,37.6,37.55,37.6,15834.0,36.8083,36.8574,36.8083,36.8574,15834.0
2023-05-08 14:15:00,37.6,37.64,37.6,37.63,14514.0,36.8574,36.8966,36.8574,36.8868,14514.0
2023-05-08 14:20:00,37.64,37.71,37.64,37.7,7964.0,36.8966,36.9652,36.8966,36.9554,7964.0
2023-05-08 14:25:00,37.69,37.7,37.68,37.69,11998.0,36.9456,36.9554,36.9358,36.9456,11998.0
2023-05-08 14:30:00,37.68,37.71,37.67,37.71,19382.0,36.9358,36.9652,36.926,36.9652,19382.0
2023-05-08 14:35:00,37.7,37.72,37.7,37.7,17956.0,36.9554,36.975,36.9554,36.9554,17956.0
2023-05-08 14:40:00,37.7,37.73,37.69,37.71,11900.0,36.9554,36.9848,36.9456,36.9652,11900.0
2023-05-08 14:45:00,37.71,37.73,37.68,37.72,14608.0,36.9652,36.9848,36.9358,36.975,14608.0
2023-05-08 14:50:00,37.73,37.73,37.69,37.69,9078.0,36.9848,36.9848,36.9456,36.9456,9078.0
2023-05-08 14:55:00,37.69,37.7,37.68,37.69,9982.0,36.9456,36.9554,36.9358,36.9456,9982.0
2023-05-08 15:00:00,37.7,37.72,37.7,37.72,19882.0,36.9554,36.975,36.9554,36.975,19882.0
2023-05-08 15:05:00,37.72,37.72,37.7,37.7,15956.0,36.975,36.975,36.9554,36.9554,15956.0
2023-05-08 15:10:00,37.7,37.73,37.69,37.72,17992.0,36.9554,36.9848,36.9456,36.975,17992.0
2023-05-08 15:15:00,37.71,37.73,37.68,37.72,34244.0,36.9652,36.9848,36.9358,36.975,34244.0
2023-05-08 15:20:00,37.72,37.72,37.68,37.69,16592.0,36.975,36.975,36.9358,36.9456,16592.0
2023-05-08 15:25:00,37.69,37.7,37.67,37.69,27050.0,36.9456,36.9554,36.926,36.9456,27050.0
2023-05-08 15:30:00,37.69,37.71,37.68,37.7,30520.0,36.9456,36.9652,36.9358,36.9554,30520.0
2023-05-08 15:35:00,37.7,37.72,37.69,37.72,32798.0,36.9554,36.975,36.9456,36.975,32798.0
2023-05-08 15:40:00,37.72,37.74,37.71,37.74,38042.0,36.975,36.9946,36.9652,36.9946,38042.0
2023-05-08 15:45:00,37.74,37.74,37.71,37.74,36202.0,36.9946,36.9946,36.9652,36.9946,36202.0
2023-05-08 15:50:00,37.73,37.73,37.7,37.7,55872.0,36.9848,36.9848,36.9554,36.9554,55872.0
2023-05-08 15:55:00,37.7,37.71,37.67,37.67,184232.0,36.9554,36.9652,36.926,36.926,184232.0
2023-05-09 09:30:00,37.47,37.58,37.35,37.55,67426.0,36.7299,36.8378,36.6123,36.8083,67426.0
2023-05-09 09:35:00,37.53,37.54,37.47,37.52,17594.0,36.7887,36.7985,36.7299,36.7789,17594.0
2023-05-09 09:40:00,37.52,37.63,37.52,37.6,30096.0,36.7789,36.8868,36.7789,36.8574,30096.0
2023-05-09 09:45:00,37.61,37.63,37.58,37.59,16116.0,36.8672,36.8868,36.8378,36.8476,16116.0
2023-05-09 09:50:00,37.59,37.59,37.54,37.55,10458.0,36.8476,36.8476,36.7985,36.8083,10458.0
2023-05-09 09:55:00,37.55,37.57,37.53,37.55,13350.0,36.8083,36.828,36.7887,36.8083,13350.0
2023-05-09 10:00:00,37.55,37.55,37.45,37.46,14906.0,36.8083,36.8083,36.7103,36.7201,14906.0
2023-05-09 10:05:00,37.47,37.49,37.44,37.49,11992.0,36.7299,36.7495,36.7005,36.7495,11992.0
2023-05-09 10:10:00,37.49,37.55,37.49,37.55,33268.0,36.7495,36.8083,36.7495,36.8083,33268.0
2023-05-09 10:15:00,37.55,37.61,37.55,37.61,26888.0,36.8083,36.8672,36.8083,36.8672,26888.0
2023-05-09 10:20:00,37.61,37.61,37.56,37.56,17284.0,36.8672,36.8672,36.8181,36.8181,17284.0
2023-05-09 10:25:00,37.57,37.63,37.57,37.6,9242.0,36.828,36.8868,36.828,36.8574,9242.0
2023-05-09 10:30:00,37.6,37.63,37.6,37.63,15854.0,36.8574,36.8868,36.8574,36.8868,15854.0
2023-05-09 10:35:00,37.62,37.63,37.6,37.62,13594.0,36.877,36.8868,36.8574,36.877,13594.0
2023-05-09 10:40:00,37.6,37.63,37.59,37.61,31210.0,36.8574,36.8868,36.8476,36.8672,31210.0
2023-05-09 10:45:00,37.62,37.63,37.59,37.6,22570.0,36.877,36.8868,36.8476,36.8574,22570.0
2023-05-09 10:50:00,37.6,37.6,37.56,37.6,8268.0,36.8574,36.8574,36.8181,36.8574,8268.0
2023-05-09 10:55:00,37.6,37.63,37.6,37.63,11920.0,36.8574,36.8868,36.8574,36.8868,11920.0
2023-05-09 11:00:00,37.63,37.65,37.6,37.6,36036.0,36.8868,36.9064,36.8574,36.8574,36036.0
2023-05-09 11:05:00,37.6,37.62,37.6,37.62,7806.0,36.8574,36.877,36.8574,36.877,7806.0
2023-05-09 11:10:00,37.62,37.63,37.59,37.63,17160.0,36.877,36.8868,36.8476,36.8868,17160.0
2023-05-09 11:15:00,37.64,37.69,37.63,37.68,13406.0,36.8966,36.9456,36.8868,36.9358,13406.0
2023-05-09 11:20:00,37.68,37.68,37.66,37.66,11006.0,36.9358,36.9358,36.9162,36.9162,11006.0
2023-05-09 11:25:00,37.65,37.68,37.65,37.65,10752.0,36.9064,36.9358,36.9064,36.9064,10752.0
2023-05-09 11:30:00,37.66,37.68,37.65,37.67,14592.0,36.9162,36.9358,36.9064,36.926,14592.0
2023-05-09 11:35:00,37.68,37.72,37.68,37.69,8422.0,36.9358,36.975,36.9358,36.9456,8422.0
2023-05-09 11:40:00,37.68,37.68,37.67,37.67,14930.0,36.9358,36.9358,36.926,36.926,14930.0
2023-05-09 11:45:00,37.67,37.69,37.66,37.66,11306.0,36.926,36.9456,36.9162,36.9162,11306.0
2023-05-09 11:50:00,37.66,37.68,37.66,37.67,13266.0,36.9162,36.9358,36.9162,36.926,13266.0
2023-05-09 11:55:00,37.67,37.67,37.63,37.63,10656.0,36.926,36.926,36.8868,36.8868,10656.0
2023-05-09 12:00:00,37.63,37.64,37.62,37.63,21762.0,36.8868,36.8966,36.877,36.8868,21762.0
2023-05-09 12:05:00,37.63,37.63,37.61,37.61,11808.0,36.8868,36.8868,36.8672,36.8672,11808.0
2023-05-09 12:10:00,37.61,37.63,37.6,37.61,11586.0,36.8672,36.8868,36.8574,36.8672,11586.0
2023-05-09 12:15:00,37.61,37.63,37.59,37.63,15456.0,36.8672,36.8868,36.8476,36.8868,15456.0
2023-05-09 12:20:00,37.64,37.64,37.6,37.6,7472.0,36.8966,36.8966,36.8574,36.8574,7472.0
2023-05-09 12:25:00,37.6,37.63,37.59,37.6,6946.0,36.8574,36.8868,36.8476,36.8574,6946.0
2023-05-09 12:30:00,37.6,37.63,37.6,37.63,7350.0,36.8574,36.8868,36.8574,36.8868,7350.0
2023-05-09 12:35:00,37.63,37.63,37.58,37.59,10516.0,36.8868,36.8868,36.8378,36.8476,10516.0
2023-05-09 12:40:00,37.6,37.62,37.59,37.61,12208.0,36.8574,36.877,36.8476,36.8672,12208.0
2023-05-09 12:45:00,37.62,37.62,37.58,37.6,14492.0,36.877,36.877,36.8378,36.8574,14492.0
2023-05-09 12:50:00,37.6,37.63,37.6,37.62,6492.0,36.8574,36.8868,36.8574,36.877,6492.0
2023-05-09 12:55:00,37.62,37.64,37.62,37.63,6950.0,36.877,36.8966,36.877,36.8868,6950.0
2023-05-09 13:00:00,37.64,37.64,37.61,37.63,12886.0,36.8966,36.8966,36.8672,36.8868,12886.0
2023-05-09 13:05:00,37.62,37.63,37.61,37.62,11462.0,36.877,36.8868,36.8672,36.877,11462.0
2023-05-09 13:10:00,37.62,37.62,37.6,37.62,8872.0,36.877,36.877,36.8574,36.877,8872.0
2023-05-09 13:15:00,37.61,37.62,37.59,37.62,23590.0,36.8672,36.877,36.8476,36.877,23590.0
2023-05-09 13:20:00,37.62,37.63,37.6,37.62,11224.0,36.877,36.8868,36.8574,36.877,11224.0
2023-05-09 13:25:00,37.63,37.65,37.61,37.63,14810.0,36.8868,36.9064,36.8672,36.8868,14810.0
2023-05-09 13:30:00,37.64,37.64,37.62,37.64,13268.0,36.8966,36.8966,36.877,36.8966,13268.0
2023-05-09 13:35:00,37.65,37.7,37.65,37.7,27682.0,36.9064,36.9554,36.9064,36.9554,27682.0
2023-05-09 13:40:00,37.7,37.7,37.66,37.67,11808.0,36.9554,36.9554,36.9162,36.926,11808.0
2023-05-09 13:45:00,37.67,37.68,37.64,37.68,23898.0,36.926,36.9358,36.8966,36.9358,23898.0
2023-05-09 13:50:00,37.67,37.71,37.67,37.71,9374.0,36.926,36.9652,36.926,36.9652,9374.0
2023-05-09 13:55:00,37.71,37.74,37.71,37.73,16206.0,36.9652,36.9946,36.9652,36.9848,16206.0
2023-05-09 14:00:00,37.73,37.74,37.71,37.73,13352.0,36.9848,36.9946,36.9652,36.9848,13352.0
2023-05-09 14:05:00,37.73,37.74,37.69,37.71,19600.0,36.9848,36.9946,36.9456,36.9652,19600.0
2023-05-09 14:10:00,37.71,37.71,37.67,37.67,29792.0,36.9652,36.9652,36.926,36.926,29792.0
2023-05-09 14:15:00,37.68,37.7,37.66,37.67,25414.0,36.9358,36.9554,36.9162,36.926,25414.0
2023-05-09 14:20:00,37.67,37.68,37.66,37.66,10536.0,36.926,36.9358,36.9162,36.9162,10536.0
2023-05-09 14:25:00,37.66,37.66,37.62,37.63,36090.0,36.9162,36.9162,36.877,36.8868,36090.0
2023-05-09 14:30:00,37.64,37.66,37.64,37.65,6294.0,36.8966,36.9162,36.8966,36.9064,6294.0
2023-05-09 14:35:00,37.65,37.67,37.65,37.65,9266.0,36.9064,36.926,36.9064,36.9064,9266.0
2023-05-09 14:40:00,37.64,37.66,37.64,37.66,9300.0,36.8966,36.9162,36.8966,36.9162,9300.0
2023-05-09 14:45:00,37.66,37.66,37.64,37.66,10796.0,36.9162,36.9162,36.8966,36.9162,10796.0
2023-05-09 14:50:00,37.66,37.66,37.59,37.59,15152.0,36.9162,36.9162,36.8476,36.8476,15152.0
2023-05-09 14:55:00,37.59,37.62,37.59,37.6,17536.0,36.8476,36.877,36.8476,36.8574,17536.0
2023-05-09 15:00:00,37.6,37.64,37.6,37.63,12800.0,36.8574,36.8966,36.8574,36.8868,12800.0
2023-05-09 15:05:00,37.64,37.66,37.63,37.65,14596.0,36.8966,36.9162,36.8868,36.9064,14596.0
2023-05-09 15:10:00,37.64,37.65,37.62,37.62,20544.0,36.8966,36.9064,36.877,36.877,20544.0
2023-05-09 15:15:00,37.62,37.64,37.6,37.63,16306.0,36.877,36.8966,36.8574,36.8868,16306.0
2023-05-09 15:20:00,37.63,37.65,37.62,37.64,16432.0,36.8868,36.9064,36.877,36.8966,16432.0
2023-05-09 15:25:00,37.65,37.67,37.64,37.66,37688.0,36.9064,36.926,36.8966,36.9162,37688.0
2023-05-09 15:30:00,37.66,37.66,37.63,37.65,26540.0,36.9162,36.9162,36.8868,36.9064,26540.0
2023-05-09 15:35:00,37.64,37.67,37.63,37.64,25724.0,36.8966,36.926,36.8868,36.8966,25724.0
2023-05-09 15:40:00,37.64,37.65,37.6,37.62,29352.0,36.8966,36.9064,36.8574,36.877,29352.0
2023-05-09 15:45:00,37.61,37.63,37.6,37.62,39114.0,36.8672,36.8868,36.8574,36.877,39114.0
2023-05-09 15:50:00,37.62,37.63,37.59,37.6,148982.0,36.877,36.8868,36.8476,36.8574,148982.0
2023-05-09 15:55:00,37.6,37.62,37.59,37.6,259188.0,36.8574,36.877,36.8476,36.8574,259188.0
2023-05-10 09:30:00,38.0,38.05,37.85,38.05,67304.0,37.2495,37.2985,37.1024,37.2985,67304.0
2023-05-10 09:35:00,38.06,38.06,37.94,37.96,32182.0,37.3083,37.3083,37.1906,37.2102,32182.0
2023-05-10 09:40:00,37.96,37.96,37.84,37.84,51326.0,37.2102,37.2102,37.0926,37.0926,51326.0
2023-05-10 09:45:00,37.85,37.85,37.68,37.69,30544.0,37.1024,37.1024,36.9358,36.9456,30544.0
2023-05-10 09:50:00,37.7,37.71,37.61,37.62,41346.0,36.9554,36.9652,36.8672,36.877,41346.0
2023-05-10 09:55:00,37.62,37.68,37.57,37.68,65752.0,36.877,36.9358,36.828,36.9358,65752.0
2023-05-10 10:00:00,37.68,37.75,37.61,37.74,141058.0,36.9358,37.0044,36.8672,36.9946,141058.0
2023-05-10 10:05:00,37.74,37.79,37.69,37.7,115392.0,36.9946,37.0436,36.9456,36.9554,115392.0
2023-05-10 10:10:00,37.7,37.73,37.66,37.71,31990.0,36.9554,36.9848,36.9162,36.9652,31990.0
2023-05-10 10:15:00,37.72,37.74,37.59,37.62,69528.0,36.975,36.9946,36.8476,36.877,69528.0
2023-05-10 10:20:00,37.62,37.77,37.62,37.74,40932.0,36.877,37.024,36.877,36.9946,40932.0
2023-05-10 10:25:00,37.74,37.77,37.71,37.72,20484.0,36.9946,37.024,36.9652,36.975,20484.0
2023-05-10 10:30:00,37.73,37.77,37.73,37.76,18484.0,36.9848,37.024,36.9848,37.0142,18484.0
2023-05-10 10:35:00,37.76,37.77,37.68,37.69,16336.0,37.0142,37.024,36.9358,36.9456,16336.0
2023-05-10 10:40:00,37.68,37.7,37.58,37.6,30818.0,36.9358,36.9554,36.8378,36.8574,30818.0
2023-05-10 10:45:00,37.6,37.67,37.54,37.63,30318.0,36.8574,36.926,36.7985,36.8868,30318.0
2023-05-10 10:50:00,37.62,37.69,37.6,37.68,17684.0,36.877,36.9456,36.8574,36.9358,17684.0
2023-05-10 10:55:00,37.67,37.68,37.63,37.68,24118.0,36.926,36.9358,36.8868,36.9358,24118.0
2023-05-10 11:00:00,37.67,37.71,37.63,37.69,15396.0,36.926,36.9652,36.8868,36.9456,15396.0
2023-05-10 11:05:00,37.69,37.71,37.67,37.7,10276.0,36.9456,36.9652,36.926,36.9554,10276.0
2023-05-10 11:10:00,37.71,37.72,37.68,37.68,16630.0,36.9652,36.975,36.9358,36.9358,16630.0
2023-05-10 11:15:00,37.68,37.74,37.68,37.73,10202.0,36.9358,36.9946,36.9358,36.9848,10202.0
2023-05-10 11:20:00,37.72,37.74,37.69,37.69,6512.0,36.975,36.9946,36.9456,36.9456,6512.0
2023-05-10 11:25:00,37.69,37.7,37.65,37.65,8696.0,36.9456,36.9554,36.9064,36.9064,8696.0
2023-05-10 11:30:00,37.66,37.7,37.64,37.68,16686.0,36.9162,36.9554,36.8966,36.9358,16686.0
2023-05-10 11:35:00,37.69,37.72,37.69,37.7,10626.0,36.9456,36.975,36.9456,36.9554,10626.0
2023-05-10 11:40:00,37.71,37.74,37.7,37.72,11300.0,36.9652,36.9946,36.9554,36.975,11300.0
2023-05-10 11:45:00,37.72,37.75,37.71,37.74,10316.0,36.975,37.0044,36.9652,36.9946,10316.0
2023-05-10 11:50:00,37.74,37.76,37.72,37.72,11008.0,36.9946,37.0142,36.975,36.975,11008.0
2023-05-10 11:55:00,37.71,37.73,37.68,37.69,24062.0,36.9652,36.9848,36.9358,36.9456,24062.0
2023-05-10 12:00:00,37.7,37.7,37.62,37.62,27190.0,36.9554,36.9554,36.877,36.877,27190.0
2023-05-10 12:05:00,37.62,37.62,37.56,37.58,18958.0,36.877,36.877,36.8181,36.8378,18958.0
2023-05-10 12:10:00,37.57,37.6,37.54,37.58,20860.0,36.828,36.8574,36.7985,36.8378,20860.0
2023-05-10 12:15:00,37.57,37.6,37.56,37.59,21306.0,36.828,36.8574,36.8181,36.8476,21306.0
2023-05-10 12:20:00,37.59,37.62,37.58,37.61,16970.0,36.8476,36.877,36.8378,36.8672,16970.0
2023-05-10 12:25:00,37.61,37.63,37.57,37.58,14322.0,36.8672,36.8868,36.828,36.8378,14322.0
2023-05-10 12:30:00,37.59,37.6,37.56,37.58,16604.0,36.8476,36.8574,36.8181,36.8378,16604.0
2023-05-10 12:35:00,37.57,37.57,37.52,37.55,7330.0,36.828,36.828,36.7789,36.8083,7330.0
2023-05-10 12:40:00,37.56,37.57,37.51,37.53,7436.0,36.8181,36.828,36.7691,36.7887,7436.0
2023-05-10 12:45:00,37.53,37.53,37.49,37.49,6018.0,36.7887,36.7887,36.7495,36.7495,6018.0
2023-05-10 12:50:00,37.48,37.51,37.46,37.47,6346.0,36.7397,36.7691,36.7201,36.7299,6346.0
2023-05-10 12:55:00,37.47,37.47,37.41,37.44,9200.0,36.7299,36.7299,36.6711,36.7005,9200.0
2023-05-10 13:00:00,37.43,37.43,37.39,37.41,10284.0,36.6907,36.6907,36.6515,36.6711,10284.0
2023-05-10 13:05:00,37.4,37.42,37.37,37.37,11710.0,36.6613,36.6809,36.6319,36.6319,11710.0
2023-05-10 13:10:00,37.35,37.37,37.32,37.34,11354.0,36.6123,36.6319,36.5829,36.6025,11354.0
2023-05-10 13:15:00,37.34,37.35,37.3,37.34,10734.0,36.6025,36.6123,36.5633,36.6025,10734.0
2023-05-10 13:20:00,37.34,37.34,37.27,37.27,7834.0,36.6025,36.6025,36.5339,36.5339,7834.0
2023-05-10 13:25:00,37.27,37.28,37.24,37.28,10562.0,36.5339,36.5437,36.5045,36.5437,10562.0
2023-05-10 13:30:00,37.27,37.3,37.27,37.3,5782.0,36.5339,36.5633,36.5339,36.5633,5782.0
2023-05-10 13:35:00,37.3,37.31,37.23,37.23,18142.0,36.5633,36.5731,36.4947,36.4947,18142.0
2023-05-10 13:40:00,37.24,37.27,37.23,37.27,6786.0,36.5045,36.5339,36.4947,36.5339,6786.0
2023-05-10 13:45:00,37.27,37.35,37.26,37.34,9438.0,36.5339,36.6123,36.5241,36.6025,9438.0
2023-05-10 13:50:00,37.34,37.37,37.32,37.35,8838.0,36.6025,36.6319,36.5829,36.6123,8838.0
2023-05-10 13:55:00,37.36,37.43,37.35,37.41,11286.0,36.6221,36.6907,36.6123,36.6711,11286.0
2023-05-10 14:00:00,37.43,37.46,37.43,37.46,16054.0,36.6907,36.7201,36.6907,36.7201,16054.0
2023-05-10 14:05:00,37.46,37.5,37.46,37.48,16408.0,36.7201,36.7593,36.7201,36.7397,16408.0
2023-05-10 14:10:00,37.48,37.51,37.46,37.49,15110.0,36.7397,36.7691,36.7201,36.7495,15110.0
2023-05-10 14:15:00,37.5,37.52,37.5,37.51,18760.0,36.7593,36.7789,36.7593,36.7691,18760.0
2023-05-10 14:20:00,37.5,37.51,37.45,37.46,10116.0,36.7593,36.7691,36.7103,36.7201,10116.0
2023-05-10 14:25:00,37.46,37.49,37.45,37.48,9354.0,36.7201,36.7495,36.7103,36.7397,9354.0
2023-05-10 14:30:00,37.49,37.52,37.49,37.51,21162.0,36.7495,36.7789,36.7495,36.7691,21162.0
2023-05-10 14:35:00,37.51,37.57,37.51,37.57,11108.0,36.7691,36.828,36.7691,36.828,11108.0
2023-05-10 14:40:00,37.57,37.63,37.56,37.63,9898.0,36.828,36.8868,36.8181,36.8868,9898.0
2023-05-10 14:45:00,37.63,37.63,37.58,37.59,13548.0,36.8868,36.8868,36.8378,36.8476,13548.0
2023-05-10 14:50:00,37.58,37.6,37.58,37.58,13370.0,36.8378,36.8574,36.8378,36.8378,13370.0
2023-05-10 14:55:00,37.58,37.62,37.58,37.61,16950.0,36.8378,36.877,36.8378,36.8672,16950.0
2023-05-10 15:00:00,37.6,37.63,37.6,37.63,18062.0,36.8574,36.8868,36.8574,36.8868,18062.0
2023-05-10 15:05:00,37.63,37.67,37.63,37.67,25160.0,36.8868,36.926,36.8868,36.926,25160.0
2023-05-10 15:10:00,37.67,37.68,37.63,37.63,45854.0,36.926,36.9358,36.8868,36.8868,45854.0
2023-05-10 15:15:00,37.64,37.7,37.63,37.7,30370.0,36.8966,36.9554,36.8868,36.9554,30370.0
2023-05-10 15:20:00,37.7,37.76,37.69,37.76,48030.0,36.9554,37.0142,36.9456,37.0142,48030.0
2023-05-10 15:25:00,37.76,37.8,37.73,37.74,41846.0,37.0142,37.0534,36.9848,36.9946,41846.0
2023-05-10 15:30:00,37.74,37.79,37.72,37.76,133974.0,36.9946,37.0436,36.975,37.0142,133974.0
2023-05-10 15:35:00,37.76,37.76,37.72,37.73,74402.0,37.0142,37.0142,36.975,36.9848,74402.0
2023-05-10 15:40:00,37.73,37.74,37.72,37.73,64202.0,36.9848,36.9946,36.975,36.9848,64202.0
2023-05-10 15:45:00,37.72,37.74,37.71,37.73,67622.0,36.975,36.9946,36.9652,36.9848,67622.0
2023-05-10 15:50:00,37.73,37.73,37.67,37.72,96216.0,36.9848,36.9848,36.926,36.975,96216.0
2023-05-10 15:55:00,37.72,37.76,37.7,37.73,229812.0,36.975,37.0142,36.9554,36.9848,229812.0
2023-05-11 09:30:00,37.76,37.78,37.62,37.62,116570.0,37.0142,37.0338,36.877,36.877,116570.0
2023-05-11 09:35:00,37.6,37.66,37.52,37.54,23928.0,36.8574,36.9162,36.7789,36.7985,23928.0
2023-05-11 09:40:00,37.54,37.62,37.54,37.6,53486.0,36.7985,36.877,36.7985,36.8574,53486.0
2023-05-11 09:45:00,37.6,37.62,37.49,37.51,23264.0,36.8574,36.877,36.7495,36.7691,23264.0
2023-05-11 09:50:00,37.49,37.52,37.45,37.46,12478.0,36.7495,36.7789,36.7103,36.7201,12478.0
2023-05-11 09:55:00,37.47,37.49,37.44,37.44,8840.0,36.7299,36.7495,36.7005,36.7005,8840.0
2023-05-11 10:00:00,37.45,37.47,37.41,37.41,56224.0,36.7103,36.7299,36.6711,36.6711,56224.0
2023-05-11 10:05:00,37.41,37.47,37.41,37.46,32194.0,36.6711,36.7299,36.6711,36.7201,32194.0
2023-05-11 10:10:00,37.46,37.47,37.44,37.47,17822.0,36.7201,36.7299,36.7005,36.7299,17822.0
2023-05-11 10:15:00,37.47,37.5,37.43,37.44,48444.0,36.7299,36.7593,36.6907,36.7005,48444.0
2023-05-11 10:20:00,37.44,37.5,37.41,37.5,14724.0,36.7005,36.7593,36.6711,36.7593,14724.0
2023-05-11 10:25:00,37.51,37.57,37.51,37.55,21384.0,36.7691,36.828,36.7691,36.8083,21384.0
2023-05-11 10:30:00,37.55,37.56,37.48,37.5,19336.0,36.8083,36.8181,36.7397,36.7593,19336.0
2023-05-11 10:35:00,37.51,37.52,37.48,37.49,11340.0,36.7691,36.7789,36.7397,36.7495,11340.0
2023-05-11 10:40:00,37.49,37.51,37.49,37.49,10334.0,36.7495,36.7691,36.7495,36.7495,10334.0
2023-05-11 10:45:00,37.49,37.59,37.49,37.56,25910.0,36.7495,36.8476,36.7495,36.8181,25910.0
2023-05-11 10:50:00,37.56,37.57,37.51,37.52,36610.0,36.8181,36.828,36.7691,36.7789,36610.0
2023-05-11 10:55:00,37.52,37.53,37.51,37.52,27692.0,36.7789,36.7887,36.7691,36.7789,27692.0
2023-05-11 11:00:00,37.52,37.57,37.52,37.54,26016.0,36.7789,36.828,36.7789,36.7985,26016.0
2023-05-11 11:05:00,37.53,37.55,37.5,37.5,39198.0,36.7887,36.8083,36.7593,36.7593,39198.0
2023-05-11 11:10:00,37.49,37.53,37.49,37.53,38462.0,36.7495,36.7887,36.7495,36.7887,38462.0
2023-05-11 11:15:00,37.52,37.54,37.48,37.49,41740.0,36.7789,36.7985,36.7397,36.7495,41740.0
2023-05-11 11:20:00,37.49,37.52,37.47,37.51,55370.0,36.7495,36.7789,36.7299,36.7691,55370.0
2023-05-11 11:25:00,37.52,37.52,37.49,37.52,62270.0,36.7789,36.7789,36.7495,36.7789,62270.0
2023-05-11 11:30:00,37.52,37.55,37.52,37.52,94004.0,36.7789,36.8083,36.7789,36.7789,94004.0
2023-05-11 11:35:00,37.52,37.54,37.48,37.49,26412.0,36.7789,36.7985,36.7397,36.7495,26412.0
2023-05-11 11:40:00,37.49,37.53,37.49,37.51,28530.0,36.7495,36.7887,36.7495,36.7691,28530.0
2023-05-11 11:45:00,37.51,37.52,37.48,37.51,29448.0,36.7691,36.7789,36.7397,36.7691,29448.0
2023-05-11 11:50:00,37.51,37.58,37.5,37.57,36734.0,36.7691,36.8378,36.7593,36.828,36734.0
2023-05-11 11:55:00,37.57,37.59,37.55,37.59,22774.0,36.828,36.8476,36.8083,36.8476,22774.0
2023-05-11 12:00:00,37.59,37.62,37.56,37.57,26522.0,36.8476,36.877,36.8181,36.828,26522.0
2023-05-11 12:05:00,37.58,37.65,37.56,37.63,19742.0,36.8378,36.9064,36.8181,36.8868,19742.0
2023-05-11 12:10:00,37.62,37.63,37.6,37.62,26962.0,36.877,36.8868,36.8574,36.877,26962.0
2023-05-11 12:15:00,37.62,37.63,37.59,37.62,61560.0,36.877,36.8868,36.8476,36.877,61560.0
2023-05-11 12:20:00,37.62,37.68,37.61,37.67,23166.0,36.877,36.9358,36.8672,36.926,23166.0
2023-05-11 12:25:00,37.67,37.67,37.62,37.65,27984.0,36.926,36.926,36.877,36.9064,27984.0
2023-05-11 12:30:00,37.65,37.66,37.62,37.63,18128.0,36.9064,36.9162,36.877,36.8868,18128.0
2023-05-11 12:35:00,37.63,37.66,37.63,37.65,17754.0,36.8868,36.9162,36.8868,36.9064,17754.0
2023-05-11 12:40:00,37.65,37.67,37.63,37.66,16626.0,36.9064,36.926,36.8868,36.9162,16626.0
2023-05-11 12:45:00,37.67,37.68,37.66,37.67,13058.0,36.926,36.9358,36.9162,36.926,13058.0
2023-05-11 12:50:00,37.67,37.67,37.63,37.63,45720.0,36.926,36.926,36.8868,36.8868,45720.0
2023-05-11 12:55:00,37.63,37.63,37.6,37.62,18020.0,36.8868,36.8868,36.8574,36.877,18020.0
2023-05-11 13:00:00,37.63,37.63,37.59,37.59,18722.0,36.8868,36.8868,36.8476,36.8476,18722.0
2023-05-11 13:05:00,37.59,37.62,37.57,37.57,17682.0,36.8476,36.877,36.828,36.828,17682.0
2023-05-11 13:10:00,37.58,37.59,37.52,37.55,16082.0,36.8378,36.8476,36.7789,36.8083,16082.0
2023-05-11 13:15:00,37.56,37.57,37.54,37.55,16644.0,36.8181,36.828,36.7985,36.8083,16644.0
2023-05-11 13:20:00,37.55,37.55,37.49,37.49,72950.0,36.8083,36.8083,36.7495,36.7495,72950.0
2023-05-11 13:25:00,37.5,37.51,37.47,37.48,12130.0,36.7593,36.7691,36.7299,36.7397,12130.0
2023-05-11 13:30:00,37.48,37.51,37.47,37.51,13074.0,36.7397,36.7691,36.7299,36.7691,13074.0
2023-05-11 13:35:00,37.5,37.52,37.49,37.52,24134.0,36.7593,36.7789,36.7495,36.7789,24134.0
2023-05-11 13:40:00,37.51,37.52,37.48,37.48,31198.0,36.7691,36.7789,36.7397,36.7397,31198.0
2023-05-11 13:45:00,37.48,37.48,37.4,37.4,19058.0,36.7397,36.7397,36.6613,36.6613,19058.0
2023-05-11 13:50:00,37.4,37.46,37.4,37.46,294328.0,36.6613,36.7201,36.6613,36.7201,294328.0
2023-05-11 13:55:00,37.45,37.52,37.45,37.5,34634.0,36.7103,36.7789,36.7103,36.7593,34634.0
2023-05-11 14:00:00,37.5,37.51,37.47,37.49,23546.0,36.7593,36.7691,36.7299,36.7495,23546.0
2023-05-11 14:05:00,37.49,37.51,37.49,37.51,21106.0,36.7495,36.7691,36.7495,36.7691,21106.0
2023-05-11 14:10:00,37.51,37.51,37.49,37.5,18688.0,36.7691,36.7691,36.7495,36.7593,18688.0
2023-05-11 14:15:00,37.5,37.5,37.47,37.48,11732.0,36.7593,36.7593,36.7299,36.7397,11732.0
2023-05-11 14:20:00,37.48,37.49,37.45,37.49,40496.0,36.7397,36.7495,36.7103,36.7495,40496.0
2023-05-11 14:25:00,37.49,37.51,37.48,37.48,29862.0,36.7495,36.7691,36.7397,36.7397,29862.0
2023-05-11 14:30:00,37.49,37.5,37.48,37.49,21502.0,36.7495,36.7593,36.7397,36.7495,21502.0
2023-05-11 14:35:00,37.5,37.52,37.49,37.52,32294.0,36.7593,36.7789,36.7495,36.7789,32294.0
2023-05-11 14:40:00,37.52,37.57,37.52,37.55,32872.0,36.7789,36.828,36.7789,36.8083,32872.0
2023-05-11 14:45:00,37.56,37.57,37.52,37.53,364706.0,36.8181,36.828,36.7789,36.7887,364706.0
2023-05-11 14:50:00,37.53,37.55,37.49,37.49,24316.0,36.7887,36.8083,36.7495,36.7495,24316.0
2023-05-11 14:55:00,37.49,37.53,37.48,37.52,20014.0,36.7495,36.7887,36.7397,36.7789,20014.0
2023-05-11 15:00:00,37.53,37.55,37.52,37.53,25046.0,36.7887,36.8083,36.7789,36.7887,25046.0
2023-05-11 15:05:00,37.52,37.56,37.51,37.56,33718.0,36.7789,36.8181,36.7691,36.8181,33718.0
2023-05-11 15:10:00,37.56,37.58,37.55,37.58,21728.0,36.8181,36.8378,36.8083,36.8378,21728.0
2023-05-11 15:15:00,37.58,37.58,37.52,37.55,33490.0,36.8378,36.8378,36.7789,36.8083,33490.0
2023-05-11 15:20:00,37.55,37.57,37.53,37.57,51680.0,36.8083,36.828,36.7887,36.828,51680.0
2023-05-11 15:25:00,37.56,37.57,37.54,37.55,152840.0,36.8181,36.828,36.7985,36.8083,152840.0
2023-05-11 15:30:00,37.55,37.56,37.52,37.52,65378.0,36.8083,36.8181,36.7789,36.7789,65378.0
2023-05-11 15:35:00,37.52,37.52,37.48,37.48,82208.0,36.7789,36.7789,36.7397,36.7397,82208.0
2023-05-11 15:40:00,37.49,37.49,37.45,37.46,137190.0,36.7495,36.7495,36.7103,36.7201,137190.0
2023-05-11 15:45:00,37.47,37.51,37.45,37.5,475382.0,36.7299,36.7691,36.7103,36.7593,475382.0
2023-05-11 15:50:00,37.5,37.52,37.48,37.52,244382.0,36.7593,36.7789,36.7397,36.7789,244382.0
2023-05-11 15:55:00,37.52,37.58,37.48,37.56,965422.0,36.7789,36.8378,36.7397,36.8181,965422.0
2023-05-12 09:30:00,37.76,37.83,37.74,37.76,98516.0,37.0142,37.0828,36.9946,37.0142,98516.0
2023-05-12 09:35:00,37.76,37.79,37.67,37.69,34936.0,37.0142,37.0436,36.926,36.9456,34936.0
2023-05-12 09:40:00,37.69,37.7,37.65,37.67,36994.0,36.9456,36.9554,36.9064,36.926,36994.0
2023-05-12 09:45:00,37.67,37.7,37.6,37.61,39606.0,36.926,36.9554,36.8574,36.8672,39606.0
2023-05-12 09:50:00,37.61,37.73,37.6,37.73,24808.0,36.8672,36.9848,36.8574,36.9848,24808.0
2023-05-12 09:55:00,37.72,37.72,37.63,37.65,40566.0,36.975,36.975,36.8868,36.9064,40566.0
2023-05-12 10:00:00,37.62,37.66,37.58,37.59,27868.0,36.877,36.9162,36.8378,36.8476,27868.0
2023-05-12 10:05:00,37.6,37.6,37.56,37.6,25002.0,36.8574,36.8574,36.8181,36.8574,25002.0
2023-05-12 10:10:00,37.6,37.61,37.52,37.54,67040.0,36.8574,36.8672,36.7789,36.7985,67040.0
2023-05-12 10:15:00,37.54,37.59,37.53,37.58,42530.0,36.7985,36.8476,36.7887,36.8378,42530.0
2023-05-12 10:20:00,37.6,37.6,37.58,37.6,26392.0,36.8574,36.8574,36.8378,36.8574,26392.0
2023-05-12 10:25:00,37.6,37.6,37.56,37.57,13530.0,36.8574,36.8574,36.8181,36.828,13530.0
2023-05-12 10:30:00,37.56,37.57,37.52,37.54,12736.0,36.8181,36.828,36.7789,36.7985,12736.0
2023-05-12 10:35:00,37.53,37.53,37.47,37.5,16754.0,36.7887,36.7887,36.7299,36.7593,16754.0
2023-05-12 10:40:00,37.5,37.51,37.49,37.5,22138.0,36.7593,36.7691,36.7495,36.7593,22138.0
2023-05-12 10:45:00,37.5,37.51,37.44,37.46,31588.0,36.7593,36.7691,36.7005,36.7201,31588.0
2023-05-12 10:50:00,37.45,37.45,37.4,37.43,21486.0,36.7103,36.7103,36.6613,36.6907,21486.0
2023-05-12 10:55:00,37.43,37.45,37.4,37.44,79262.0,36.6907,36.7103,36.6613,36.7005,79262.0
2023-05-12 11:00:00,37.46,37.46,37.44,37.46,15850.0,36.7201,36.7201,36.7005,36.7201,15850.0
2023-05-12 11:05:00,37.46,37.47,37.45,37.46,37386.0,36.7201,36.7299,36.7103,36.7201,37386.0
2023-05-12 11:10:00,37.47,37.49,37.44,37.44,12962.0,36.7299,36.7495,36.7005,36.7005,12962.0
2023-05-12 11:15:00,37.45,37.48,37.41,37.47,337566.0,36.7103,36.7397,36.6711,36.7299,337566.0
2023-05-12 11:20:00,37.46,37.47,37.42,37.43,54296.0,36.7201,36.7299,36.6809,36.6907,54296.0
2023-05-12 11:25:00,37.42,37.44,37.35,37.38,29872.0,36.6809,36.7005,36.6123,36.6417,29872.0
2023-05-12 11:30:00,37.37,37.38,37.33,37.35,21834.0,36.6319,36.6417,36.5927,36.6123,21834.0
2023-05-12 11:35:00,37.35,37.37,37.32,37.34,16408.0,36.6123,36.6319,36.5829,36.6025,16408.0
2023-05-12 11:40:00,37.33,37.35,37.31,37.32,17746.0,36.5927,36.6123,36.5731,36.5829,17746.0
2023-05-12 11:45:00,37.32,37.4,37.32,37.38,35510.0,36.5829,36.6613,36.5829,36.6417,35510.0
2023-05-12 11:50:00,37.39,37.39,37.38,37.38,12086.0,36.6515,36.6515,36.6417,36.6417,12086.0
2023-05-12 11:55:00,37.38,37.42,37.38,37.42,41920.0,36.6417,36.6809,36.6417,36.6809,41920.0
2023-05-12 12:00:00,37.42,37.42,37.37,37.37,30646.0,36.6809,36.6809,36.6319,36.6319,30646.0
2023-05-12 12:05:00,37.37,37.37,37.34,37.35,12898.0,36.6319,36.6319,36.6025,36.6123,12898.0
2023-05-12 12:10:00,37.35,37.37,37.33,37.37,16762.0,36.6123,36.6319,36.5927,36.6319,16762.0
2023-05-12 12:15:00,37.36,37.39,37.33,37.38,53942.0,36.6221,36.6515,36.5927,36.6417,53942.0
2023-05-12 12:20:00,37.38,37.38,37.27,37.27,79966.0,36.6417,36.6417,36.5339,36.5339,79966.0
2023-05-12 12:25:00,37.28,37.31,37.27,37.29,282386.0,36.5437,36.5731,36.5339,36.5535,282386.0
2023-05-12 12:30:00,37.29,37.32,37.27,37.32,33248.0,36.5535,36.5829,36.5339,36.5829,33248.0
2023-05-12 12:35:00,37.32,37.33,37.27,37.32,18392.0,36.5829,36.5927,36.5339,36.5829,18392.0
2023-05-12 12:40:00,37.32,37.32,37.3,37.31,23512.0,36.5829,36.5829,36.5633,36.5731,23512.0
2023-05-12 12:45:00,37.31,37.32,37.29,37.31,14316.0,36.5731,36.5829,36.5535,36.5731,14316.0
2023-05-12 12:50:00,37.31,37.33,37.3,37.31,40924.0,36.5731,36.5927,36.5633,36.5731,40924.0
2023-05-12 12:55:00,37.31,37.32,37.29,37.3,21326.0,36.5731,36.5829,36.5535,36.5633,21326.0
2023-05-12 13:00:00,37.3,37.31,37.27,37.3,28202.0,36.5633,36.5731,36.5339,36.5633,28202.0
2023-05-12 13:05:00,37.3,37.32,37.29,37.29,21056.0,36.5633,36.5829,36.5535,36.5535,21056.0
2023-05-12 13:10:00,37.3,37.33,37.29,37.3,21904.0,36.5633,36.5927,36.5535,36.5633,21904.0
2023-05-12 13:15:00,37.3,37.3,37.27,37.29,20260.0,36.5633,36.5633,36.5339,36.5535,20260.0
2023-05-12 13:20:00,37.29,37.35,37.29,37.35,40202.0,36.5535,36.6123,36.5535,36.6123,40202.0
2023-05-12 13:25:00,37.35,37.35,37.31,37.33,49996.0,36.6123,36.6123,36.5731,36.5927,49996.0
2023-05-12 13:30:00,37.32,37.37,37.31,37.31,462322.0,36.5829,36.6319,36.5731,36.5731,462322.0
2023-05-12 13:35:00,37.31,37.35,37.3,37.33,73982.0,36.5731,36.6123,36.5633,36.5927,73982.0
2023-05-12 13:40:00,37.33,37.35,37.32,37.34,22550.0,36.5927,36.6123,36.5829,36.6025,22550.0
2023-05-12 13:45:00,37.35,37.35,37.34,37.35,18430.0,36.6123,36.6123,36.6025,36.6123,18430.0
2023-05-12 13:50:00,37.35,37.35,37.32,37.32,17932.0,36.6123,36.6123,36.5829,36.5829,17932.0
2023-05-12 13:55:00,37.32,37.32,37.3,37.32,16506.0,36.5829,36.5829,36.5633,36.5829,16506.0
2023-05-12 14:00:00,37.31,37.34,37.3,37.34,12244.0,36.5731,36.6025,36.5633,36.6025,12244.0
2023-05-12 14:05:00,37.34,37.36,37.33,37.33,22466.0,36.6025,36.6221,36.5927,36.5927,22466.0
2023-05-12 14:10:00,37.34,37.35,37.32,37.33,18298.0,36.6025,36.6123,36.5829,36.5927,18298.0
2023-05-12 14:15:00,37.33,37.33,37.31,37.32,5976.0,36.5927,36.5927,36.5731,36.5829,5976.0
2023-05-12 14:20:00,37.32,37.32,37.3,37.31,14980.0,36.5829,36.5829,36.5633,36.5731,14980.0
2023-05-12 14:25:00,37.31,37.34,37.29,37.32,20264.0,36.5731,36.6025,36.5535,36.5829,20264.0
2023-05-12 14:30:00,37.31,37.32,37.27,37.31,48702.0,36.5731,36.5829,36.5339,36.5731,48702.0
2023-05-12 14:35:00,37.31,37.31,37.24,37.24,26794.0,36.5731,36.5731,36.5045,36.5045,26794.0
2023-05-12 14:40:00,37.24,37.25,37.21,37.24,29858.0,36.5045,36.5143,36.4751,36.5045,29858.0
2023-05-12 14:45:00,37.24,37.26,37.22,37.23,46126.0,36.5045,36.5241,36.4849,36.4947,46126.0
2023-05-12 14:50:00,37.23,37.26,37.23,37.26,39704.0,36.4947,36.5241,36.4947,36.5241,39704.0
2023-05-12 14:55:00,37.26,37.27,37.24,37.26,49916.0,36.5241,36.5339,36.5045,36.5241,49916.0
2023-05-12 15:00:00,37.26,37.27,37.25,37.27,33106.0,36.5241,36.5339,36.5143,36.5339,33106.0
2023-05-12 15:05:00,37.27,37.34,37.27,37.34,26730.0,36.5339,36.6025,36.5339,36.6025,26730.0
2023-05-12 15:10:00,37.35,37.35,37.3,37.31,33950.0,36.6123,36.6123,36.5633,36.5731,33950.0
2023-05-12 15:15:00,37.31,37.37,37.31,37.37,31902.0,36.5731,36.6319,36.5731,36.6319,31902.0
2023-05-12 15:20:00,37.38,37.38,37.32,37.33,66298.0,36.6417,36.6417,36.5829,36.5927,66298.0
2023-05-12 15:25:00,37.33,37.34,37.31,37.34,67690.0,36.5927,36.6025,36.5731,36.6025,67690.0
2023-05-12 15:30:00,37.34,37.4,37.33,37.4,67820.0,36.6025,36.6613,36.5927,36.6613,67820.0
2023-05-12 15:35:00,37.41,37.44,37.4,37.44,65336.0,36.6711,36.7005,36.6613,36.7005,65336.0
2023-05-12 15:40:00,37.44,37.47,37.44,37.46,72268.0,36.7005,36.7299,36.7005,36.7201,72268.0
2023-05-12 15:45:00,37.46,37.51,37.42,37.43,249038.0,36.7201,36.7691,36.6809,36.6907,249038.0
2023-05-12 15:50:00,37.43,37.52,37.41,37.52,704934.0,36.6907,36.7789,36.6711,36.7789,704934.0
2023-05-12 15:55:00,37.52,37.56,37.5,37.56,467204.0,36.7789,36.8181,36.7593,36.8181,467204.0
2023-05-15 09:30:00,37.64,37.66,37.35,37.35,81328.0,36.8966,36.9162,36.6123,36.6123,81328.0
2023-05-15 09:35:00,37.35,37.37,37.32,37.33,51872.0,36.6123,36.6319,36.5829,36.5927,51872.0
2023-05-15 09:40:00,37.33,37.34,37.27,37.28,69994.0,36.5927,36.6025,36.5339,36.5437,69994.0
2023-05-15 09:45:00,37.27,37.31,37.23,37.3,31860.0,36.5339,36.5731,36.4947,36.5633,31860.0
2023-05-15 09:50:00,37.3,37.31,37.22,37.24,38196.0,36.5633,36.5731,36.4849,36.5045,38196.0
2023-05-15 09:55:00,37.24,37.27,37.22,37.25,70902.0,36.5045,36.5339,36.4849,36.5143,70902.0
2023-05-15 10:00:00,37.26,37.37,37.26,37.37,314774.0,36.5241,36.6319,36.5241,36.6319,314774.0
2023-05-15 10:05:00,37.38,37.47,37.37,37.41,44654.0,36.6417,36.7299,36.6319,36.6711,44654.0
2023-05-15 10:10:00,37.41,37.41,37.36,37.37,33922.0,36.6711,36.6711,36.6221,36.6319,33922.0
2023-05-15 10:15:00,37.38,37.44,37.36,37.4,38262.0,36.6417,36.7005,36.6221,36.6613,38262.0
2023-05-15 10:20:00,37.39,37.44,37.39,37.4,38140.0,36.6515,36.7005,36.6515,36.6613,38140.0
2023-05-15 10:25:00,37.41,37.43,37.38,37.38,72576.0,36.6711,36.6907,36.6417,36.6417,72576.0
2023-05-15 10:30:00,37.38,37.43,37.37,37.38,94486.0,36.6417,36.6907,36.6319,36.6417,94486.0
2023-05-15 10:35:00,37.38,37.4,37.35,37.35,113936.0,36.6417,36.6613,36.6123,36.6123,113936.0
2023-05-15 10:40:00,37.35,37.38,37.34,37.35,136128.0,36.6123,36.6417,36.6025,36.6123,136128.0
2023-05-15 10:45:00,37.34,37.37,37.3,37.34,1705782.0,36.6025,36.6319,36.5633,36.6025,1705782.0
2023-05-15 10:50:00,37.35,37.4,37.31,37.37,373752.0,36.6123,36.6613,36.5731,36.6319,373752.0
2023-05-15 10:55:00,37.37,37.43,37.34,37.39,232312.0,36.6319,36.6907,36.6025,36.6515,232312.0
2023-05-15 11:00:00,37.38,37.45,37.38,37.43,66236.0,36.6417,36.7103,36.6417,36.6907,66236.0
2023-05-15 11:05:00,37.44,37.45,37.41,37.44,26952.0,36.7005,36.7103,36.6711,36.7005,26952.0
2023-05-15 11:10:00,37.45,37.56,37.44,37.56,32670.0,36.7103,36.8181,36.7005,36.8181,32670.0
2023-05-15 11:15:00,37.56,37.6,37.55,37.6,16190.0,36.8181,36.8574,36.8083,36.8574,16190.0
2023-05-15 11:20:00,37.6,37.6,37.52,37.53,66418.0,36.8574,36.8574,36.7789,36.7887,66418.0
2023-05-15 11:25:00,37.53,37.57,37.51,37.54,26920.0,36.7887,36.828,36.7691,36.7985,26920.0
2023-05-15 11:30:00,37.54,37.6,37.53,37.6,25952.0,36.7985,36.8574,36.7887,36.8574,25952.0
2023-05-15 11:35:00,37.61,37.63,37.59,37.59,19564.0,36.8672,36.8868,36.8476,36.8476,19564.0
2023-05-15 11:40:00,37.59,37.6,37.55,37.55,10590.0,36.8476,36.8574,36.8083,36.8083,10590.0
2023-05-15 11:45:00,37.55,37.58,37.53,37.56,21424.0,36.8083,36.8378,36.7887,36.8181,21424.0
2023-05-15 11:50:00,37.56,37.6,37.55,37.57,21986.0,36.8181,36.8574,36.8083,36.828,21986.0
2023-05-15 11:55:00,37.57,37.59,37.57,37.57,9634.0,36.828,36.8476,36.828,36.828,9634.0
2023-05-15 12:00:00,37.57,37.59,37.54,37.58,18632.0,36.828,36.8476,36.7985,36.8378,18632.0
2023-05-15 12:05:00,37.57,37.6,37.57,37.6,8576.0,36.828,36.8574,36.828,36.8574,8576.0
2023-05-15 12:10:00,37.6,37.6,37.58,37.58,10738.0,36.8574,36.8574,36.8378,36.8378,10738.0
2023-05-15 12:15:00,37.58,37.65,37.58,37.64,13592.0,36.8378,36.9064,36.8378,36.8966,13592.0
2023-05-15 12:20:00,37.65,37.65,37.6,37.62,9048.0,36.9064,36.9064,36.8574,36.877,9048.0
2023-05-15 12:25:00,37.61,37.63,37.6,37.6,15524.0,36.8672,36.8868,36.8574,36.8574,15524.0
2023-05-15 12:30:00,37.6,37.62,37.59,37.6,29474.0,36.8574,36.877,36.8476,36.8574,29474.0
2023-05-15 12:35:00,37.6,37.62,37.6,37.6,14308.0,36.8574,36.877,36.8574,36.8574,14308.0
2023-05-15 12:40:00,37.6,37.62,37.59,37.62,15632.0,36.8574,36.877,36.8476,36.877,15632.0
2023-05-15 12:45:00,37.63,37.7,37.63,37.69,29300.0,36.8868,36.9554,36.8868,36.9456,29300.0
2023-05-15 12:50:00,37.69,37.72,37.69,37.7,29744.0,36.9456,36.975,36.9456,36.9554,29744.0
2023-05-15 12:55:00,37.7,37.74,37.7,37.74,13830.0,36.9554,36.9946,36.9554,36.9946,13830.0
2023-05-15 13:00:00,37.74,37.74,37.73,37.74,15180.0,36.9946,36.9946,36.9848,36.9946,15180.0
2023-05-15 13:05:00,37.74,37.79,37.74,37.78,29318.0,36.9946,37.0436,36.9946,37.0338,29318.0
2023-05-15 13:10:00,37.78,37.81,37.78,37.81,14260.0,37.0338,37.0632,37.0338,37.0632,14260.0
2023-05-15 13:15:00,37.81,37.84,37.81,37.82,16178.0,37.0632,37.0926,37.0632,37.073,16178.0
2023-05-15 13:20:00,37.82,37.82,37.79,37.8,16976.0,37.073,37.073,37.0436,37.0534,16976.0
2023-05-15 13:25:00,37.8,37.81,37.72,37.73,19012.0,37.0534,37.0632,36.975,36.9848,19012.0
2023-05-15 13:30:00,37.73,37.73,37.71,37.72,13130.0,36.9848,36.9848,36.9652,36.975,13130.0
2023-05-15 13:35:00,37.71,37.72,37.7,37.7,14274.0,36.9652,36.975,36.9554,36.9554,14274.0
2023-05-15 13:40:00,37.7,37.72,37.65,37.67,12946.0,36.9554,36.975,36.9064,36.926,12946.0
2023-05-15 13:45:00,37.67,37.68,37.65,37.67,11632.0,36.926,36.9358,36.9064,36.926,11632.0
2023-05-15 13:50:00,37.68,37.75,37.67,37.75,8674.0,36.9358,37.0044,36.926,37.0044,8674.0
2023-05-15 13:55:00,37.75,37.77,37.74,37.77,15830.0,37.0044,37.024,36.9946,37.024,15830.0
2023-05-15 14:00:00,37.77,37.81,37.77,37.77,18524.0,37.024,37.0632,37.024,37.024,18524.0
2023-05-15 14:05:00,37.77,37.8,37.77,37.77,9462.0,37.024,37.0534,37.024,37.024,9462.0
2023-05-15 14:10:00,37.77,37.8,37.77,37.79,11248.0,37.024,37.0534,37.024,37.0436,11248.0
2023-05-15 14:15:00,37.8,37.8,37.74,37.75,17506.0,37.0534,37.0534,36.9946,37.0044,17506.0
2023-05-15 14:20:00,37.76,37.76,37.73,37.73,17638.0,37.0142,37.0142,36.9848,36.9848,17638.0
2023-05-15 14:25:00,37.73,37.75,37.72,37.74,15620.0,36.9848,37.0044,36.975,36.9946,15620.0
2023-05-15 14:30:00,37.74,37.79,37.74,37.79,12256.0,36.9946,37.0436,36.9946,37.0436,12256.0
2023-05-15 14:35:00,37.79,37.8,37.79,37.8,15810.0,37.0436,37.0534,37.0436,37.0534,15810.0
2023-05-15 14:40:00,37.8,37.84,37.8,37.84,15704.0,37.0534,37.0926,37.0534,37.0926,15704.0
2023-05-15 14:45:00,37.84,37.86,37.82,37.83,21696.0,37.0926,37.1122,37.073,37.0828,21696.0
2023-05-15 14:50:00,37.83,37.83,37.78,37.79,16942.0,37.0828,37.0828,37.0338,37.0436,16942.0
2023-05-15 14:55:00,37.8,37.8,37.76,37.79,15150.0,37.0534,37.0534,37.0142,37.0436,15150.0
2023-05-15 15:00:00,37.79,37.82,37.78,37.8,13878.0,37.0436,37.073,37.0338,37.0534,13878.0
2023-05-15 15:05:00,37.79,37.8,37.79,37.8,13482.0,37.0436,37.0534,37.0436,37.0534,13482.0
2023-05-15 15:10:00,37.81,37.82,37.8,37.81,14926.0,37.0632,37.073,37.0534,37.0632,14926.0
2023-05-15 15:15:00,37.81,37.82,37.79,37.82,17886.0,37.0632,37.073,37.0436,37.073,17886.0
2023-05-15 15:20:00,37.81,37.82,37.79,37.82,26850.0,37.0632,37.073,37.0436,37.073,26850.0
2023-05-15 15:25:00,37.82,37.82,37.8,37.8,26014.0,37.073,37.073,37.0534,37.0534,26014.0
2023-05-15 15:30:00,37.8,37.82,37.8,37.82,49586.0,37.0534,37.073,37.0534,37.073,49586.0
2023-05-15 15:35:00,37.81,37.84,37.79,37.83,46214.0,37.0632,37.0926,37.0436,37.0828,46214.0
2023-05-15 15:40:00,37.83,37.84,37.79,37.82,85932.0,37.0828,37.0926,37.0436,37.073,85932.0
2023-05-15 15:45:00,37.82,37.84,37.8,37.83,46074.0,37.073,37.0926,37.0534,37.0828,46074.0
2023-05-15 15:50:00,37.83,37.85,37.8,37.83,73418.0,37.0828,37.1024,37.0534,37.0828,73418.0
2023-05-15 15:55:00,37.84,37.9,37.82,37.88,324504.0,37.0926,37.1514,37.073,37.1318,324504.0
2023-05-16 09:30:00,37.67,37.8,37.66,37.67,48744.0,36.926,37.0534,36.9162,36.926,48744.0
2023-05-16 09:35:00,37.67,37.69,37.57,37.58,9200.0,36.926,36.9456,36.828,36.8378,9200.0
2023-05-16 09:40:00,37.59,37.7,37.59,37.68,12546.0,36.8476,36.9554,36.8476,36.9358,12546.0
2023-05-16 09:45:00,37.69,37.69,37.56,37.57,11280.0,36.9456,36.9456,36.8181,36.828,11280.0
2023-05-16 09:50:00,37.56,37.56,37.44,37.51,21882.0,36.8181,36.8181,36.7005,36.7691,21882.0
2023-05-16 09:55:00,37.51,37.51,37.46,37.47,9834.0,36.7691,36.7691,36.7201,36.7299,9834.0
2023-05-16 10:00:00,37.47,37.48,37.41,37.48,23528.0,36.7299,36.7397,36.6711,36.7397,23528.0
2023-05-16 10:05:00,37.48,37.51,37.45,37.46,38230.0,36.7397,36.7691,36.7103,36.7201,38230.0
2023-05-16 10:10:00,37.46,37.47,37.38,37.44,25424.0,36.7201,36.7299,36.6417,36.7005,25424.0
2023-05-16 10:15:00,37.44,37.44,37.4,37.42,30090.0,36.7005,36.7005,36.6613,36.6809,30090.0
2023-05-16 10:20:00,37.41,37.44,37.35,37.38,95074.0,36.6711,36.7005,36.6123,36.6417,95074.0
2023-05-16 10:25:00,37.38,37.45,37.37,37.45,52888.0,36.6417,36.7103,36.6319,36.7103,52888.0
2023-05-16 10:30:00,37.46,37.5,37.45,37.49,37036.0,36.7201,36.7593,36.7103,36.7495,37036.0
2023-05-16 10:35:00,37.49,37.49,37.45,37.47,36326.0,36.7495,36.7495,36.7103,36.7299,36326.0
2023-05-16 10:40:00,37.46,37.52,37.45,37.52,21850.0,36.7201,36.7789,36.7103,36.7789,21850.0
2023-05-16 10:45:00,37.52,37.55,37.52,37.54,24386.0,36.7789,36.8083,36.7789,36.7985,24386.0
2023-05-16 10:50:00,37.54,37.55,37.5,37.52,17984.0,36.7985,36.8083,36.7593,36.7789,17984.0
2023-05-16 10:55:00,37.53,37.56,37.49,37.5,19752.0,36.7887,36.8181,36.7495,36.7593,19752.0
2023-05-16 11:00:00,37.49,37.51,37.47,37.48,16152.0,36.7495,36.7691,36.7299,36.7397,16152.0
2023-05-16 11:05:00,37.49,37.51,37.47,37.49,19666.0,36.7495,36.7691,36.7299,36.7495,19666.0
2023-05-16 11:10:00,37.49,37.53,37.48,37.48,21006.0,36.7495,36.7887,36.7397,36.7397,21006.0
2023-05-16 11:15:00,37.49,37.49,37.47,37.48,24492.0,36.7495,36.7495,36.7299,36.7397,24492.0
2023-05-16 11:20:00,37.48,37.49,37.43,37.46,20174.0,36.7397,36.7495,36.6907,36.7201,20174.0
2023-05-16 11:25:00,37.46,37.49,37.45,37.49,27776.0,36.7201,36.7495,36.7103,36.7495,27776.0
2023-05-16 11:30:00,37.49,37.49,37.46,37.46,24410.0,36.7495,36.7495,36.7201,36.7201,24410.0
2023-05-16 11:35:00,37.46,37.47,37.38,37.42,24340.0,36.7201,36.7299,36.6417,36.6809,24340.0
2023-05-16 11:40:00,37.42,37.45,37.4,37.45,20134.0,36.6809,36.7103,36.6613,36.7103,20134.0
2023-05-16 11:45:00,37.44,37.5,37.44,37.5,22176.0,36.7005,36.7593,36.7005,36.7593,22176.0
2023-05-16 11:50:00,37.51,37.56,37.49,37.54,33786.0,36.7691,36.8181,36.7495,36.7985,33786.0
2023-05-16 11:55:00,37.55,37.55,37.5,37.53,83568.0,36.8083,36.8083,36.7593,36.7887,83568.0
2023-05-16 12:00:00,37.53,37.53,37.47,37.49,24190.0,36.7887,36.7887,36.7299,36.7495,24190.0
2023-05-16 12:05:00,37.5,37.52,37.49,37.52,43206.0,36.7593,36.7789,36.7495,36.7789,43206.0
2023-05-16 12:10:00,37.52,37.54,37.51,37.52,21596.0,36.7789,36.7985,36.7691,36.7789,21596.0
2023-05-16 12:15:00,37.53,37.56,37.53,37.54,20212.0,36.7887,36.8181,36.7887,36.7985,20212.0
2023-05-16 12:20:00,37.54,37.58,37.54,37.58,20032.0,36.7985,36.8378,36.7985,36.8378,20032.0
2023-05-16 12:25:00,37.58,37.63,37.57,37.63,23122.0,36.8378,36.8868,36.828,36.8868,23122.0
2023-05-16 12:30:00,37.63,37.63,37.59,37.61,33434.0,36.8868,36.8868,36.8476,36.8672,33434.0
2023-05-16 12:35:00,37.61,37.63,37.6,37.63,14970.0,36.8672,36.8868,36.8574,36.8868,14970.0
2023-05-16 12:40:00,37.65,37.66,37.63,37.64,10840.0,36.9064,36.9162,36.8868,36.8966,10840.0
2023-05-16 12:45:00,37.65,37.66,37.59,37.6,31132.0,36.9064,36.9162,36.8476,36.8574,31132.0
2023-05-16 12:50:00,37.61,37.63,37.61,37.63,19042.0,36.8672,36.8868,36.8672,36.8868,19042.0
2023-05-16 12:55:00,37.63,37.65,37.62,37.63,31844.0,36.8868,36.9064,36.877,36.8868,31844.0
2023-05-16 13:00:00,37.63,37.64,37.6,37.6,12346.0,36.8868,36.8966,36.8574,36.8574,12346.0
2023-05-16 13:05:00,37.6,37.61,37.6,37.6,19712.0,36.8574,36.8672,36.8574,36.8574,19712.0
2023-05-16 13:10:00,37.6,37.6,37.54,37.54,14994.0,36.8574,36.8574,36.7985,36.7985,14994.0
2023-05-16 13:15:00,37.54,37.56,37.52,37.52,19012.0,36.7985,36.8181,36.7789,36.7789,19012.0
2023-05-16 13:20:00,37.53,37.54,37.51,37.52,13328.0,36.7887,36.7985,36.7691,36.7789,13328.0
2023-05-16 13:25:00,37.52,37.52,37.51,37.52,25292.0,36.7789,36.7789,36.7691,36.7789,25292.0
2023-05-16 13:30:00,37.52,37.52,37.48,37.48,25830.0,36.7789,36.7789,36.7397,36.7397,25830.0
2023-05-16 13:35:00,37.48,37.48,37.42,37.44,38816.0,36.7397,36.7397,36.6809,36.7005,38816.0
2023-05-16 13:40:00,37.43,37.43,37.37,37.38,30300.0,36.6907,36.6907,36.6319,36.6417,30300.0
2023-05-16 13:45:00,37.38,37.41,37.35,37.41,55610.0,36.6417,36.6711,36.6123,36.6711,55610.0
2023-05-16 13:50:00,37.41,37.45,37.41,37.43,28926.0,36.6711,36.7103,36.6711,36.6907,28926.0
2023-05-16 13:55:00,37.43,37.43,37.4,37.42,27294.0,36.6907,36.6907,36.6613,36.6809,27294.0
2023-05-16 14:00:00,37.42,37.43,37.39,37.4,32110.0,36.6809,36.6907,36.6515,36.6613,32110.0
2023-05-16 14:05:00,37.39,37.41,37.37,37.41,16952.0,36.6515,36.6711,36.6319,36.6711,16952.0
2023-05-16 14:10:00,37.41,37.45,37.4,37.45,10582.0,36.6711,36.7103,36.6613,36.7103,10582.0
2023-05-16 14:15:00,37.45,37.45,37.43,37.45,18304.0,36.7103,36.7103,36.6907,36.7103,18304.0
2023-05-16 14:20:00,37.47,37.47,37.45,37.46,15342.0,36.7299,36.7299,36.7103,36.7201,15342.0
2023-05-16 14:25:00,37.45,37.47,37.45,37.47,13936.0,36.7103,36.7299,36.7103,36.7299,13936.0
2023-05-16 14:30:00,37.47,37.47,37.42,37.45,20968.0,36.7299,36.7299,36.6809,36.7103,20968.0
2023-05-16 14:35:00,37.44,37.45,37.42,37.43,27154.0,36.7005,36.7103,36.6809,36.6907,27154.0
2023-05-16 14:40:00,37.44,37.45,37.42,37.42,29868.0,36.7005,36.7103,36.6809,36.6809,29868.0
2023-05-16 14:45:00,37.42,37.46,37.42,37.46,17594.0,36.6809,36.7201,36.6809,36.7201,17594.0
2023-05-16 14:50:00,37.46,37.48,37.46,37.48,15396.0,36.7201,36.7397,36.7201,36.7397,15396.0
2023-05-16 14:55:00,37.48,37.48,37.46,37.47,18396.0,36.7397,36.7397,36.7201,36.7299,18396.0
2023-05-16 15:00:00,37.47,37.49,37.46,37.48,18638.0,36.7299,36.7495,36.7201,36.7397,18638.0
2023-05-16 15:05:00,37.47,37.47,37.44,37.44,43366.0,36.7299,36.7299,36.7005,36.7005,43366.0
2023-05-16 15:10:00,37.44,37.47,37.44,37.44,24896.0,36.7005,36.7299,36.7005,36.7005,24896.0
2023-05-16 15:15:00,37.44,37.44,37.42,37.43,20022.0,36.7005,36.7005,36.6809,36.6907,20022.0
2023-05-16 15:20:00,37.43,37.44,37.41,37.44,25564.0,36.6907,36.7005,36.6711,36.7005,25564.0
2023-05-16 15:25:00,37.44,37.47,37.43,37.47,24472.0,36.7005,36.7299,36.6907,36.7299,24472.0
2023-05-16 15:30:00,37.46,37.49,37.46,37.48,40418.0,36.7201,36.7495,36.7201,36.7397,40418.0
2023-05-16 15:35:00,37.48,37.48,37.46,37.48,38180.0,36.7397,36.7397,36.7201,36.7397,38180.0
2023-05-16 15:40:00,37.48,37.49,37.45,37.47,52878.0,36.7397,36.7495,36.7103,36.7299,52878.0
2023-05-16 15:45:00,37.47,37.49,37.43,37.49,120244.0,36.7299,36.7495,36.6907,36.7495,120244.0
2023-05-16 15:50:00,37.49,37.49,37.37,37.45,219184.0,36.7495,36.7495,36.6319,36.7103,219184.0
2023-05-16 15:55:00,37.45,37.45,37.37,37.37,282060.0,36.7103,36.7103,36.6319,36.6319,282060.0
2023-05-17 09:30:00,37.62,37.73,37.4,37.68,95374.0,36.877,36.9848,36.6613,36.9358,95374.0
2023-05-17 09:35:00,37.68,37.68,37.57,37.6,33866.0,36.9358,36.9358,36.828,36.8574,33866.0
2023-05-17 09:40:00,37.59,37.59,37.45,37.49,27822.0,36.8476,36.8476,36.7103,36.7495,27822.0
2023-05-17 09:45:00,37.49,37.52,37.43,37.45,75716.0,36.7495,36.7789,36.6907,36.7103,75716.0
2023-05-17 09:50:00,37.44,37.46,37.34,37.34,33666.0,36.7005,36.7201,36.6025,36.6025,33666.0
2023-05-17 09:55:00,37.34,37.34,37.27,37.29,25680.0,36.6025,36.6025,36.5339,36.5535,25680.0
2023-05-17 10:00:00,37.28,37.32,37.22,37.3,33798.0,36.5437,36.5829,36.4849,36.5633,33798.0
2023-05-17 10:05:00,37.3,37.37,37.3,37.35,60298.0,36.5633,36.6319,36.5633,36.6123,60298.0
2023-05-17 10:10:00,37.35,37.39,37.35,37.35,36336.0,36.6123,36.6515,36.6123,36.6123,36336.0
2023-05-17 10:15:00,37.35,37.39,37.32,37.32,24026.0,36.6123,36.6515,36.5829,36.5829,24026.0
2023-05-17 10:20:00,37.33,37.36,37.32,37.36,49986.0,36.5927,36.6221,36.5829,36.6221,49986.0
2023-05-17 10:25:00,37.37,37.4,37.33,37.39,28048.0,36.6319,36.6613,36.5927,36.6515,28048.0
2023-05-17 10:30:00,37.4,37.42,37.35,37.38,29632.0,36.6613,36.6809,36.6123,36.6417,29632.0
2023-05-17 10:35:00,37.38,37.4,37.33,37.38,58092.0,36.6417,36.6613,36.5927,36.6417,58092.0
2023-05-17 10:40:00,37.37,37.38,37.31,37.34,25440.0,36.6319,36.6417,36.5731,36.6025,25440.0
2023-05-17 10:45:00,37.34,37.35,37.33,37.33,19406.0,36.6025,36.6123,36.5927,36.5927,19406.0
2023-05-17 10:50:00,37.33,37.38,37.33,37.38,24468.0,36.5927,36.6417,36.5927,36.6417,24468.0
2023-05-17 10:55:00,37.38,37.42,37.35,37.41,26910.0,36.6417,36.6809,36.6123,36.6711,26910.0
2023-05-17 11:00:00,37.41,37.42,37.38,37.4,24080.0,36.6711,36.6809,36.6417,36.6613,24080.0
2023-05-17 11:05:00,37.4,37.4,37.37,37.38,23020.0,36.6613,36.6613,36.6319,36.6417,23020.0
2023-05-17 11:10:00,37.38,37.4,37.37,37.39,20484.0,36.6417,36.6613,36.6319,36.6515,20484.0
2023-05-17 11:15:00,37.39,37.49,37.38,37.44,24510.0,36.6515,36.7495,36.6417,36.7005,24510.0
2023-05-17 11:20:00,37.44,37.44,37.36,37.41,24790.0,36.7005,36.7005,36.6221,36.6711,24790.0
2023-05-17 11:25:00,37.41,37.46,37.38,37.46,15020.0,36.6711,36.7201,36.6417,36.7201,15020.0
2023-05-17 11:30:00,37.46,37.46,37.44,37.46,23110.0,36.7201,36.7201,36.7005,36.7201,23110.0
2023-05-17 11:35:00,37.47,37.49,37.47,37.49,22128.0,36.7299,36.7495,36.7299,36.7495,22128.0
2023-05-17 11:40:00,37.49,37.53,37.49,37.52,51528.0,36.7495,36.7887,36.7495,36.7789,51528.0
2023-05-17 11:45:00,37.52,37.52,37.49,37.49,25582.0,36.7789,36.7789,36.7495,36.7495,25582.0
2023-05-17 11:50:00,37.49,37.52,37.49,37.51,20400.0,36.7495,36.7789,36.7495,36.7691,20400.0
2023-05-17 11:55:00,37.51,37.52,37.49,37.51,30594.0,36.7691,36.7789,36.7495,36.7691,30594.0
2023-05-17 12:00:00,37.51,37.52,37.49,37.5,15914.0,36.7691,36.7789,36.7495,36.7593,15914.0
2023-05-17 12:05:00,37.49,37.5,37.48,37.49,25176.0,36.7495,36.7593,36.7397,36.7495,25176.0
2023-05-17 12:10:00,37.49,37.49,37.45,37.46,24052.0,36.7495,36.7495,36.7103,36.7201,24052.0
2023-05-17 12:15:00,37.46,37.46,37.43,37.44,41900.0,36.7201,36.7201,36.6907,36.7005,41900.0
2023-05-17 12:20:00,37.45,37.47,37.44,37.45,30500.0,36.7103,36.7299,36.7005,36.7103,30500.0
2023-05-17 12:25:00,37.44,37.48,37.44,37.46,32854.0,36.7005,36.7397,36.7005,36.7201,32854.0
2023-05-17 12:30:00,37.46,37.55,37.45,37.53,86772.0,36.7201,36.8083,36.7103,36.7887,86772.0
2023-05-17 12:35:00,37.53,37.56,37.52,37.56,50560.0,36.7887,36.8181,36.7789,36.8181,50560.0
2023-05-17 12:40:00,37.58,37.59,37.55,37.57,16522.0,36.8378,36.8476,36.8083,36.828,16522.0
2023-05-17 12:45:00,37.57,37.61,37.57,37.61,22420.0,36.828,36.8672,36.828,36.8672,22420.0
2023-05-17 12:50:00,37.61,37.65,37.6,37.65,28914.0,36.8672,36.9064,36.8574,36.9064,28914.0
2023-05-17 12:55:00,37.66,37.66,37.63,37.66,28012.0,36.9162,36.9162,36.8868,36.9162,28012.0
2023-05-17 13:00:00,37.66,37.71,37.66,37.71,20652.0,36.9162,36.9652,36.9162,36.9652,20652.0
2023-05-17 13:05:00,37.71,37.74,37.7,37.71,21836.0,36.9652,36.9946,36.9554,36.9652,21836.0
2023-05-17 13:10:00,37.71,37.73,37.7,37.72,39408.0,36.9652,36.9848,36.9554,36.975,39408.0
2023-05-17 13:15:00,37.72,37.72,37.67,37.68,59578.0,36.975,36.975,36.926,36.9358,59578.0
2023-05-17 13:20:00,37.68,37.73,37.68,37.71,37710.0,36.9358,36.9848,36.9358,36.9652,37710.0
2023-05-17 13:25:00,37.71,37.72,37.69,37.72,22572.0,36.9652,36.975,36.9456,36.975,22572.0
2023-05-17 13:30:00,37.73,37.73,37.7,37.72,24912.0,36.9848,36.9848,36.9554,36.975,24912.0
2023-05-17 13:35:00,37.72,37.74,37.71,37.74,35684.0,36.975,36.9946,36.9652,36.9946,35684.0
2023-05-17 13:40:00,37.74,37.76,37.73,37.75,27522.0,36.9946,37.0142,36.9848,37.0044,27522.0
2023-05-17 13:45:00,37.75,37.76,37.74,37.76,35504.0,37.0044,37.0142,36.9946,37.0142,35504.0
2023-05-17 13:50:00,37.76,37.77,37.74,37.74,59538.0,37.0142,37.024,36.9946,36.9946,59538.0
2023-05-17 13:55:00,37.74,37.77,37.72,37.77,32602.0,36.9946,37.024,36.975,37.024,32602.0
2023-05-17 14:00:00,37.77,37.77,37.72,37.73,57058.0,37.024,37.024,36.975,36.9848,57058.0
2023-05-17 14:05:00,37.73,37.73,37.68,37.69,35216.0,36.9848,36.9848,36.9358,36.9456,35216.0
2023-05-17 14:10:00,37.69,37.72,37.67,37.7,38000.0,36.9456,36.975,36.926,36.9554,38000.0
2023-05-17 14:15:00,37.7,37.72,37.67,37.69,37002.0,36.9554,36.975,36.926,36.9456,37002.0
2023-05-17 14:20:00,37.69,37.7,37.68,37.68,30136.0,36.9456,36.9554,36.9358,36.9358,30136.0
2023-05-17 14:25:00,37.68,37.69,37.63,37.63,29948.0,36.9358,36.9456,36.8868,36.8868,29948.0
2023-05-17 14:30:00,37.63,37.66,37.6,37.62,26404.0,36.8868,36.9162,36.8574,36.877,26404.0
2023-05-17 14:35:00,37.62,37.67,37.62,37.63,37476.0,36.877,36.926,36.877,36.8868,37476.0
2023-05-17 14:40:00,37.63,37.66,37.63,37.64,32902.0,36.8868,36.9162,36.8868,36.8966,32902.0
2023-05-17 14:45:00,37.64,37.66,37.63,37.65,57772.0,36.8966,36.9162,36.8868,36.9064,57772.0
2023-05-17 14:50:00,37.66,37.67,37.63,37.66,61212.0,36.9162,36.926,36.8868,36.9162,61212.0
2023-05-17 14:55:00,37.66,37.67,37.64,37.65,45432.0,36.9162,36.926,36.8966,36.9064,45432.0
2023-05-17 15:00:00,37.66,37.69,37.63,37.68,56872.0,36.9162,36.9456,36.8868,36.9358,56872.0
2023-05-17 15:05:00,37.68,37.71,37.67,37.69,44406.0,36.9358,36.9652,36.926,36.9456,44406.0
2023-05-17 15:10:00,37.69,37.71,37.68,37.71,56680.0,36.9456,36.9652,36.9358,36.9652,56680.0
2023-05-17 15:15:00,37.71,37.74,37.69,37.72,53004.0,36.9652,36.9946,36.9456,36.975,53004.0
2023-05-17 15:20:00,37.72,37.72,37.68,37.69,49288.0,36.975,36.975,36.9358,36.9456,49288.0
2023-05-17 15:25:00,37.69,37.72,37.67,37.69,62408.0,36.9456,36.975,36.926,36.9456,62408.0
2023-05-17 15:30:00,37.68,37.71,37.68,37.69,108832.0,36.9358,36.9652,36.9358,36.9456,108832.0
2023-05-17 15:35:00,37.69,37.72,37.69,37.71,76998.0,36.9456,36.975,36.9456,36.9652,76998.0
2023-05-17 15:40:00,37.72,37.77,37.7,37.74,105532.0,36.975,37.024,36.9554,36.9946,105532.0
2023-05-17 15:45:00,37.74,37.82,37.74,37.81,106086.0,36.9946,37.073,36.9946,37.0632,106086.0
2023-05-17 15:50:00,37.81,37.81,37.74,37.77,195096.0,37.0632,37.0632,36.9946,37.024,195096.0
2023-05-17 15:55:00,37.77,37.79,37.71,37.74,405694.0,37.024,37.0436,36.9652,36.9946,405694.0
2023-05-18 09:30:00,37.72,37.74,37.63,37.68,62160.0,36.975,36.9946,36.8868,36.9358,62160.0
2023-05-18 09:35:00,37.68,37.77,37.67,37.76,169046.0,36.9358,37.024,36.926,37.0142,169046.0
2023-05-18 09:40:00,37.74,37.76,37.7,37.73,25158.0,36.9946,37.0142,36.9554,36.9848,25158.0
2023-05-18 09:45:00,37.73,37.74,37.69,37.71,18400.0,36.9848,36.9946,36.9456,36.9652,18400.0
2023-05-18 09:50:00,37.7,37.79,37.69,37.77,49970.0,36.9554,37.0436,36.9456,37.024,49970.0
2023-05-18 09:55:00,37.77,37.82,37.74,37.79,41766.0,37.024,37.073,36.9946,37.0436,41766.0
2023-05-18 10:00:00,37.79,37.84,37.77,37.82,17734.0,37.0436,37.0926,37.024,37.073,17734.0
2023-05-18 10:05:00,37.81,37.9,37.81,37.9,41878.0,37.0632,37.1514,37.0632,37.1514,41878.0
2023-05-18 10:10:00,37.9,37.93,37.87,37.88,30882.0,37.1514,37.1808,37.122,37.1318,30882.0
2023-05-18 10:15:00,37.87,37.94,37.85,37.92,27056.0,37.122,37.1906,37.1024,37.171,27056.0
2023-05-18 10:20:00,37.92,37.99,37.92,37.97,36158.0,37.171,37.2397,37.171,37.2201,36158.0
2023-05-18 10:25:00,37.97,37.97,37.92,37.96,14046.0,37.2201,37.2201,37.171,37.2102,14046.0
2023-05-18 10:30:00,37.97,38.05,37.96,38.05,35406.0,37.2201,37.2985,37.2102,37.2985,35406.0
2023-05-18 10:35:00,38.05,38.05,37.99,38.03,24866.0,37.2985,37.2985,37.2397,37.2789,24866.0
2023-05-18 10:40:00,38.03,38.03,37.93,37.96,30668.0,37.2789,37.2789,37.1808,37.2102,30668.0
2023-05-18 10:45:00,37.96,37.98,37.93,37.96,30208.0,37.2102,37.2299,37.1808,37.2102,30208.0
2023-05-18 10:50:00,37.96,37.96,37.92,37.95,37066.0,37.2102,37.2102,37.171,37.2004,37066.0
2023-05-18 10:55:00,37.96,38.02,37.95,38.02,29234.0,37.2102,37.2691,37.2004,37.2691,29234.0
2023-05-18 11:00:00,38.04,38.1,38.0,38.07,43790.0,37.2887,37.3475,37.2495,37.3181,43790.0
2023-05-18 11:05:00,38.07,38.11,38.05,38.09,23938.0,37.3181,37.3573,37.2985,37.3377,23938.0
2023-05-18 11:10:00,38.1,38.1,38.06,38.07,20156.0,37.3475,37.3475,37.3083,37.3181,20156.0
2023-05-18 11:15:00,38.07,38.1,38.07,38.09,14598.0,37.3181,37.3475,37.3181,37.3377,14598.0
2023-05-18 11:20:00,38.1,38.1,38.02,38.07,18516.0,37.3475,37.3475,37.2691,37.3181,18516.0
2023-05-18 11:25:00,38.07,38.09,38.04,38.08,25898.0,37.3181,37.3377,37.2887,37.3279,25898.0
2023-05-18 11:30:00,38.08,38.09,38.05,38.06,23578.0,37.3279,37.3377,37.2985,37.3083,23578.0
2023-05-18 11:35:00,38.06,38.09,38.02,38.05,51896.0,37.3083,37.3377,37.2691,37.2985,51896.0
2023-05-18 11:40:00,38.05,38.1,38.04,38.09,40080.0,37.2985,37.3475,37.2887,37.3377,40080.0
2023-05-18 11:45:00,38.09,38.17,38.08,38.14,75720.0,37.3377,37.4161,37.3279,37.3867,75720.0
2023-05-18 11:50:00,38.14,38.15,38.1,38.11,25778.0,37.3867,37.3965,37.3475,37.3573,25778.0
2023-05-18 11:55:00,38.11,38.13,38.04,38.07,39314.0,37.3573,37.3769,37.2887,37.3181,39314.0
2023-05-18 12:00:00,38.07,38.07,38.02,38.02,16394.0,37.3181,37.3181,37.2691,37.2691,16394.0
2023-05-18 12:05:00,38.02,38.02,37.97,37.98,22678.0,37.2691,37.2691,37.2201,37.2299,22678.0
2023-05-18 12:10:00,37.98,38.02,37.94,37.94,19606.0,37.2299,37.2691,37.1906,37.1906,19606.0
2023-05-18 12:15:00,37.94,37.94,37.88,37.88,27552.0,37.1906,37.1906,37.1318,37.1318,27552.0
2023-05-18 12:20:00,37.89,37.9,37.84,37.87,21272.0,37.1416,37.1514,37.0926,37.122,21272.0
2023-05-18 12:25:00,37.88,37.88,37.82,37.85,17372.0,37.1318,37.1318,37.073,37.1024,17372.0
2023-05-18 12:30:00,37.84,37.88,37.83,37.86,19940.0,37.0926,37.1318,37.0828,37.1122,19940.0
2023-05-18 12:35:00,37.86,37.88,37.85,37.85,32460.0,37.1122,37.1318,37.1024,37.1024,32460.0
2023-05-18 12:40:00,37.86,37.96,37.86,37.96,41882.0,37.1122,37.2102,37.1122,37.2102,41882.0
2023-05-18 12:45:00,37.98,37.99,37.96,37.98,11544.0,37.2299,37.2397,37.2102,37.2299,11544.0
2023-05-18 12:50:00,37.98,37.98,37.95,37.95,10726.0,37.2299,37.2299,37.2004,37.2004,10726.0
2023-05-18 12:55:00,37.95,37.95,37.9,37.94,13668.0,37.2004,37.2004,37.1514,37.1906,13668.0
2023-05-18 13:00:00,37.94,37.95,37.92,37.92,26576.0,37.1906,37.2004,37.171,37.171,26576.0
2023-05-18 13:05:00,37.93,37.95,37.92,37.95,13204.0,37.1808,37.2004,37.171,37.2004,13204.0
2023-05-18 13:10:00,37.95,37.96,37.92,37.94,36644.0,37.2004,37.2102,37.171,37.1906,36644.0
2023-05-18 13:15:00,37.95,37.99,37.95,37.99,83498.0,37.2004,37.2397,37.2004,37.2397,83498.0
2023-05-18 13:20:00,37.99,37.99,37.92,37.93,12988.0,37.2397,37.2397,37.171,37.1808,12988.0
2023-05-18 13:25:00,37.93,37.99,37.86,37.86,40464.0,37.1808,37.2397,37.1122,37.1122,40464.0
2023-05-18 13:30:00,37.86,37.95,37.85,37.95,210562.0,37.1122,37.2004,37.1024,37.2004,210562.0
2023-05-18 13:35:00,37.94,37.95,37.9,37.9,18574.0,37.1906,37.2004,37.1514,37.1514,18574.0
2023-05-18 13:40:00,37.9,37.91,37.85,37.85,92892.0,37.1514,37.1612,37.1024,37.1024,92892.0
2023-05-18 13:45:00,37.85,37.86,37.8,37.84,83808.0,37.1024,37.1122,37.0534,37.0926,83808.0
2023-05-18 13:50:00,37.84,37.84,37.79,37.82,125512.0,37.0926,37.0926,37.0436,37.073,125512.0
2023-05-18 13:55:00,37.82,37.83,37.79,37.82,22922.0,37.073,37.0828,37.0436,37.073,22922.0
2023-05-18 14:00:00,37.82,37.87,37.81,37.85,18012.0,37.073,37.122,37.0632,37.1024,18012.0
2023-05-18 14:05:00,37.85,37.85,37.82,37.82,26358.0,37.1024,37.1024,37.073,37.073,26358.0
2023-05-18 14:10:00,37.81,37.82,37.78,37.79,33010.0,37.0632,37.073,37.0338,37.0436,33010.0
2023-05-18 14:15:00,37.8,37.85,37.8,37.85,14494.0,37.0534,37.1024,37.0534,37.1024,14494.0
2023-05-18 14:20:00,37.86,37.9,37.85,37.89,20306.0,37.1122,37.1514,37.1024,37.1416,20306.0
2023-05-18 14:25:00,37.9,37.92,37.89,37.9,24708.0,37.1514,37.171,37.1416,37.1514,24708.0
2023-05-18 14:30:00,37.9,37.93,37.9,37.92,17598.0,37.1514,37.1808,37.1514,37.171,17598.0
2023-05-18 14:35:00,37.92,37.94,37.91,37.94,19684.0,37.171,37.1906,37.1612,37.1906,19684.0
2023-05-18 14:40:00,37.93,37.94,37.88,37.89,26934.0,37.1808,37.1906,37.1318,37.1416,26934.0
2023-05-18 14:45:00,37.89,37.92,37.88,37.9,21662.0,37.1416,37.171,37.1318,37.1514,21662.0
2023-05-18 14:50:00,37.9,37.91,37.88,37.88,19158.0,37.1514,37.1612,37.1318,37.1318,19158.0
2023-05-18 14:55:00,37.88,37.9,37.88,37.89,28624.0,37.1318,37.1514,37.1318,37.1416,28624.0
2023-05-18 15:00:00,37.89,37.91,37.86,37.87,25758.0,37.1416,37.1612,37.1122,37.122,25758.0
2023-05-18 15:05:00,37.87,37.91,37.86,37.91,20280.0,37.122,37.1612,37.1122,37.1612,20280.0
2023-05-18 15:10:00,37.91,37.92,37.89,37.92,36678.0,37.1612,37.171,37.1416,37.171,36678.0
2023-05-18 15:15:00,37.92,37.97,37.92,37.96,22982.0,37.171,37.2201,37.171,37.2102,22982.0
2023-05-18 15:20:00,37.96,37.97,37.93,37.93,24972.0,37.2102,37.2201,37.1808,37.1808,24972.0
2023-05-18 15:25:00,37.93,37.97,37.91,37.96,25220.0,37.1808,37.2201,37.1612,37.2102,25220.0
2023-05-18 15:30:00,37.96,37.96,37.92,37.95,70668.0,37.2102,37.2102,37.171,37.2004,70668.0
2023-05-18 15:35:00,37.95,37.97,37.93,37.97,32722.0,37.2004,37.2201,37.1808,37.2201,32722.0
2023-05-18 15:40:00,37.96,38.03,37.95,38.02,72842.0,37.2102,37.2789,37.2004,37.2691,72842.0
2023-05-18 15:45:00,38.02,38.05,38.0,38.04,84592.0,37.2691,37.2985,37.2495,37.2887,84592.0
2023-05-18 15:50:00,38.09,38.15,38.05,38.06,462046.0,37.3377,37.3965,37.2985,37.3083,462046.0
2023-05-18 15:55:00,38.05,38.1,38.04,38.08,320500.0,37.2985,37.3475,37.2887,37.3279,320500.0
2023-05-19 09:30:00,38.02,38.04,37.85,38.0,329808.0,37.2691,37.2887,37.1024,37.2495,329808.0
2023-05-19 09:35:00,37.99,38.02,37.94,37.96,46942.0,37.2397,37.2691,37.1906,37.2102,46942.0
2023-05-19 09:40:00,37.95,38.01,37.85,38.01,59192.0,37.2004,37.2593,37.1024,37.2593,59192.0
2023-05-19 09:45:00,38.01,38.13,37.95,37.97,135356.0,37.2593,37.3769,37.2004,37.2201,135356.0
2023-05-19 09:50:00,37.96,38.08,37.95,38.05,51740.0,37.2102,37.3279,37.2004,37.2985,51740.0
2023-05-19 09:55:00,38.05,38.13,38.05,38.13,52370.0,37.2985,37.3769,37.2985,37.3769,52370.0
2023-05-19 10:00:00,38.13,38.15,38.03,38.06,52852.0,37.3769,37.3965,37.2789,37.3083,52852.0
2023-05-19 10:05:00,38.05,38.08,38.01,38.08,42826.0,37.2985,37.3279,37.2593,37.3279,42826.0
2023-05-19 10:10:00,38.08,38.09,38.04,38.06,35492.0,37.3279,37.3377,37.2887,37.3083,35492.0
2023-05-19 10:15:00,38.05,38.08,38.05,38.07,34728.0,37.2985,37.3279,37.2985,37.3181,34728.0
2023-05-19 10:20:00,38.07,38.09,38.02,38.07,50068.0,37.3181,37.3377,37.2691,37.3181,50068.0
2023-05-19 10:25:00,38.06,38.07,38.04,38.05,29200.0,37.3083,37.3181,37.2887,37.2985,29200.0
2023-05-19 10:30:00,38.05,38.1,38.05,38.09,33480.0,37.2985,37.3475,37.2985,37.3377,33480.0
2023-05-19 10:35:00,38.09,38.1,38.04,38.06,35708.0,37.3377,37.3475,37.2887,37.3083,35708.0
2023-05-19 10:40:00,38.06,38.08,38.05,38.07,35202.0,37.3083,37.3279,37.2985,37.3181,35202.0
2023-05-19 10:45:00,38.07,38.07,38.05,38.06,28400.0,37.3181,37.3181,37.2985,37.3083,28400.0
2023-05-19 10:50:00,38.06,38.13,38.06,38.11,40912.0,37.3083,37.3769,37.3083,37.3573,40912.0
2023-05-19 10:55:00,38.11,38.18,38.11,38.18,23574.0,37.3573,37.4259,37.3573,37.4259,23574.0
2023-05-19 11:00:00,38.18,38.2,38.17,38.18,38098.0,37.4259,37.4455,37.4161,37.4259,38098.0
2023-05-19 11:05:00,38.18,38.18,38.07,38.07,24260.0,37.4259,37.4259,37.3181,37.3181,24260.0
2023-05-19 11:10:00,38.07,38.12,38.04,38.05,32768.0,37.3181,37.3671,37.2887,37.2985,32768.0
2023-05-19 11:15:00,38.06,38.1,38.0,38.02,48096.0,37.3083,37.3475,37.2495,37.2691,48096.0
2023-05-19 11:20:00,38.03,38.08,38.02,38.03,19186.0,37.2789,37.3279,37.2691,37.2789,19186.0
2023-05-19 11:25:00,38.04,38.07,37.97,37.98,34392.0,37.2887,37.3181,37.2201,37.2299,34392.0
2023-05-19 11:30:00,37.98,37.99,37.93,37.97,53862.0,37.2299,37.2397,37.1808,37.2201,53862.0
2023-05-19 11:35:00,37.97,37.97,37.84,37.87,19722.0,37.2201,37.2201,37.0926,37.122,19722.0
2023-05-19 11:40:00,37.87,37.96,37.85,37.96,20590.0,37.122,37.2102,37.1024,37.2102,20590.0
2023-05-19 11:45:00,37.96,38.02,37.95,37.99,53992.0,37.2102,37.2691,37.2004,37.2397,53992.0
2023-05-19 11:50:00,37.99,37.99,37.96,37.99,16100.0,37.2397,37.2397,37.2102,37.2397,16100.0
2023-05-19 11:55:00,37.99,38.02,37.97,38.01,46438.0,37.2397,37.2691,37.2201,37.2593,46438.0
2023-05-19 12:00:00,38.01,38.02,37.96,37.97,19642.0,37.2593,37.2691,37.2102,37.2201,19642.0
2023-05-19 12:05:00,37.97,37.99,37.95,37.96,18928.0,37.2201,37.2397,37.2004,37.2102,18928.0
2023-05-19 12:10:00,37.98,38.04,37.98,38.01,24112.0,37.2299,37.2887,37.2299,37.2593,24112.0
2023-05-19 12:15:00,38.0,38.04,37.97,38.02,25922.0,37.2495,37.2887,37.2201,37.2691,25922.0
2023-05-19 12:20:00,38.02,38.03,37.99,38.01,14004.0,37.2691,37.2789,37.2397,37.2593,14004.0
2023-05-19 12:25:00,37.99,37.99,37.94,37.95,19270.0,37.2397,37.2397,37.1906,37.2004,19270.0
2023-05-19 12:30:00,37.94,37.94,37.85,37.85,15932.0,37.1906,37.1906,37.1024,37.1024,15932.0
2023-05-19 12:35:00,37.86,37.92,37.86,37.91,14134.0,37.1122,37.171,37.1122,37.1612,14134.0
2023-05-19 12:40:00,37.91,37.96,37.91,37.95,8466.0,37.1612,37.2102,37.1612,37.2004,8466.0
2023-05-19 12:45:00,37.96,37.99,37.96,37.99,10370.0,37.2102,37.2397,37.2102,37.2397,10370.0
2023-05-19 12:50:00,37.99,38.02,37.99,38.02,10560.0,37.2397,37.2691,37.2397,37.2691,10560.0
2023-05-19 12:55:00,38.02,38.03,37.97,37.99,17930.0,37.2691,37.2789,37.2201,37.2397,17930.0
2023-05-19 13:00:00,37.98,37.99,37.95,37.98,14702.0,37.2299,37.2397,37.2004,37.2299,14702.0
2023-05-19 13:05:00,37.97,37.99,37.95,37.97,8750.0,37.2201,37.2397,37.2004,37.2201,8750.0
2023-05-19 13:10:00,37.97,37.99,37.96,37.98,10186.0,37.2201,37.2397,37.2102,37.2299,10186.0
2023-05-19 13:15:00,37.99,38.01,37.99,37.99,12604.0,37.2397,37.2593,37.2397,37.2397,12604.0
2023-05-19 13:20:00,37.99,37.99,37.97,37.99,19412.0,37.2397,37.2397,37.2201,37.2397,19412.0
2023-05-19 13:25:00,37.99,38.0,37.93,37.97,37858.0,37.2397,37.2495,37.1808,37.2201,37858.0
2023-05-19 13:30:00,37.96,37.97,37.89,37.9,35984.0,37.2102,37.2201,37.1416,37.1514,35984.0
2023-05-19 13:35:00,37.9,37.94,37.89,37.94,32148.0,37.1514,37.1906,37.1416,37.1906,32148.0
2023-05-19 13:40:00,37.94,37.95,37.92,37.92,14174.0,37.1906,37.2004,37.171,37.171,14174.0
2023-05-19 13:45:00,37.92,37.93,37.88,37.92,21706.0,37.171,37.1808,37.1318,37.171,21706.0
2023-05-19 13:50:00,37.91,37.93,37.89,37.93,11744.0,37.1612,37.1808,37.1416,37.1808,11744.0
2023-05-19 13:55:00,37.93,37.93,37.89,37.9,13294.0,37.1808,37.1808,37.1416,37.1514,13294.0
2023-05-19 14:00:00,37.9,37.91,37.88,37.88,11646.0,37.1514,37.1612,37.1318,37.1318,11646.0
2023-05-19 14:05:00,37.88,37.91,37.88,37.9,10498.0,37.1318,37.1612,37.1318,37.1514,10498.0
2023-05-19 14:10:00,37.9,37.9,37.88,37.88,17710.0,37.1514,37.1514,37.1318,37.1318,17710.0
2023-05-19 14:15:00,37.88,37.92,37.85,37.92,20602.0,37.1318,37.171,37.1024,37.171,20602.0
2023-05-19 14:20:00,37.92,37.94,37.92,37.94,15012.0,37.171,37.1906,37.171,37.1906,15012.0
2023-05-19 14:25:00,37.93,37.94,37.88,37.88,19194.0,37.1808,37.1906,37.1318,37.1318,19194.0
2023-05-19 14:30:00,37.89,37.9,37.87,37.89,12308.0,37.1416,37.1514,37.122,37.1416,12308.0
2023-05-19 14:35:00,37.88,37.91,37.87,37.88,21108.0,37.1318,37.1612,37.122,37.1318,21108.0
2023-05-19 14:40:00,37.88,37.88,37.85,37.87,15464.0,37.1318,37.1318,37.1024,37.122,15464.0
2023-05-19 14:45:00,37.88,37.88,37.85,37.87,28776.0,37.1318,37.1318,37.1024,37.122,28776.0
2023-05-19 14:50:00,37.87,37.94,37.87,37.94,15264.0,37.122,37.1906,37.122,37.1906,15264.0
2023-05-19 14:55:00,37.95,37.98,37.95,37.97,13168.0,37.2004,37.2299,37.2004,37.2201,13168.0
2023-05-19 15:00:00,37.97,37.99,37.96,37.97,15176.0,37.2201,37.2397,37.2102,37.2201,15176.0
2023-05-19 15:05:00,37.97,37.97,37.94,37.96,24010.0,37.2201,37.2201,37.1906,37.2102,24010.0
2023-05-19 15:10:00,37.96,37.98,37.95,37.98,28312.0,37.2102,37.2299,37.2004,37.2299,28312.0
2023-05-19 15:15:00,37.98,37.98,37.95,37.96,24404.0,37.2299,37.2299,37.2004,37.2102,24404.0
2023-05-19 15:20:00,37.96,37.97,37.93,37.96,27484.0,37.2102,37.2201,37.1808,37.2102,27484.0
2023-05-19 15:25:00,37.96,37.96,37.9,37.92,30402.0,37.2102,37.2102,37.1514,37.171,30402.0
2023-05-19 15:30:00,37.92,37.92,37.87,37.88,44588.0,37.171,37.171,37.122,37.1318,44588.0
2023-05-19 15:35:00,37.88,37.95,37.88,37.95,42906.0,37.1318,37.2004,37.1318,37.2004,42906.0
2023-05-19 15:40:00,37.95,37.97,37.94,37.96,42496.0,37.2004,37.2201,37.1906,37.2102,42496.0
2023-05-19 15:45:00,37.96,37.96,37.92,37.92,62978.0,37.2102,37.2102,37.171,37.171,62978.0
2023-05-19 15:50:00,37.92,37.92,37.87,37.9,133408.0,37.171,37.171,37.122,37.1514,133408.0
2023-05-19 15:55:00,37.9,37.96,37.89,37.9,239212.0,37.1514,37.2102,37.1416,37.1514,239212.0
2023-05-22 09:30:00,37.87,37.97,37.67,37.97,78276.0,37.122,37.2201,36.926,37.2201,78276.0
2023-05-22 09:35:00,37.99,38.21,37.98,38.19,29192.0,37.2397,37.4553,37.2299,37.4357,29192.0
2023-05-22 09:40:00,38.19,38.21,37.99,38.01,37316.0,37.4357,37.4553,37.2397,37.2593,37316.0
2023-05-22 09:45:00,37.99,38.01,37.87,37.88,35930.0,37.2397,37.2593,37.122,37.1318,35930.0
2023-05-22 09:50:00,37.88,37.93,37.88,37.91,43888.0,37.1318,37.1808,37.1318,37.1612,43888.0
2023-05-22 09:55:00,37.91,37.97,37.89,37.95,14486.0,37.1612,37.2201,37.1416,37.2004,14486.0
2023-05-22 10:00:00,37.95,37.96,37.9,37.9,26480.0,37.2004,37.2102,37.1514,37.1514,26480.0
2023-05-22 10:05:00,37.92,37.96,37.77,37.79,28652.0,37.171,37.2102,37.024,37.0436,28652.0
2023-05-22 10:10:00,37.79,37.94,37.79,37.94,42040.0,37.0436,37.1906,37.0436,37.1906,42040.0
2023-05-22 10:15:00,37.95,37.99,37.94,37.97,29926.0,37.2004,37.2397,37.1906,37.2201,29926.0
2023-05-22 10:20:00,37.97,37.98,37.92,37.98,17716.0,37.2201,37.2299,37.171,37.2299,17716.0
2023-05-22 10:25:00,37.97,38.01,37.94,37.96,27410.0,37.2201,37.2593,37.1906,37.2102,27410.0
2023-05-22 10:30:00,37.97,37.98,37.93,37.95,22210.0,37.2201,37.2299,37.1808,37.2004,22210.0
2023-05-22 10:35:00,37.95,37.96,37.92,37.93,14442.0,37.2004,37.2102,37.171,37.1808,14442.0
2023-05-22 10:40:00,37.92,37.95,37.9,37.9,20694.0,37.171,37.2004,37.1514,37.1514,20694.0
2023-05-22 10:45:00,37.9,37.91,37.85,37.86,21174.0,37.1514,37.1612,37.1024,37.1122,21174.0
2023-05-22 10:50:00,37.86,37.88,37.84,37.85,14314.0,37.1122,37.1318,37.0926,37.1024,14314.0
2023-05-22 10:55:00,37.85,37.91,37.83,37.9,21768.0,37.1024,37.1612,37.0828,37.1514,21768.0
2023-05-22 11:00:00,37.91,37.94,37.89,37.9,16278.0,37.1612,37.1906,37.1416,37.1514,16278.0
2023-05-22 11:05:00,37.9,37.95,37.9,37.93,11440.0,37.1514,37.2004,37.1514,37.1808,11440.0
2023-05-22 11:10:00,37.92,37.93,37.89,37.9,10906.0,37.171,37.1808,37.1416,37.1514,10906.0
2023-05-22 11:15:00,37.9,37.94,37.9,37.94,13096.0,37.1514,37.1906,37.1514,37.1906,13096.0
2023-05-22 11:20:00,37.94,37.97,37.92,37.97,12794.0,37.1906,37.2201,37.171,37.2201,12794.0
2023-05-22 11:25:00,37.97,37.97,37.93,37.96,9630.0,37.2201,37.2201,37.1808,37.2102,9630.0
2023-05-22 11:30:00,37.97,37.98,37.93,37.94,8788.0,37.2201,37.2299,37.1808,37.1906,8788.0
2023-05-22 11:35:00,37.94,37.96,37.93,37.94,17438.0,37.1906,37.2102,37.1808,37.1906,17438.0
2023-05-22 11:40:00,37.94,37.96,37.93,37.96,16732.0,37.1906,37.2102,37.1808,37.2102,16732.0
2023-05-22 11:45:00,37.95,37.97,37.94,37.96,14344.0,37.2004,37.2201,37.1906,37.2102,14344.0
2023-05-22 11:50:00,37.96,37.99,37.96,37.99,13490.0,37.2102,37.2397,37.2102,37.2397,13490.0
2023-05-22 11:55:00,37.99,38.04,37.98,38.03,18958.0,37.2397,37.2887,37.2299,37.2789,18958.0
2023-05-22 12:00:00,38.04,38.07,38.02,38.05,11444.0,37.2887,37.3181,37.2691,37.2985,11444.0
2023-05-22 12:05:00,38.05,38.05,37.99,37.99,14988.0,37.2985,37.2985,37.2397,37.2397,14988.0
2023-05-22 12:10:00,37.99,38.07,37.99,38.06,17618.0,37.2397,37.3181,37.2397,37.3083,17618.0
2023-05-22 12:15:00,38.06,38.07,38.04,38.05,48682.0,37.3083,37.3181,37.2887,37.2985,48682.0
2023-05-22 12:20:00,38.05,38.05,37.97,38.01,18292.0,37.2985,37.2985,37.2201,37.2593,18292.0
2023-05-22 12:25:00,37.99,38.05,37.99,38.03,21512.0,37.2397,37.2985,37.2397,37.2789,21512.0
2023-05-22 12:30:00,38.02,38.05,38.02,38.02,13602.0,37.2691,37.2985,37.2691,37.2691,13602.0
2023-05-22 12:35:00,38.02,38.04,38.02,38.02,9462.0,37.2691,37.2887,37.2691,37.2691,9462.0
2023-05-22 12:40:00,38.02,38.03,38.01,38.03,15046.0,37.2691,37.2789,37.2593,37.2789,15046.0
2023-05-22 12:45:00,38.02,38.05,38.02,38.03,8816.0,37.2691,37.2985,37.2691,37.2789,8816.0
2023-05-22 12:50:00,38.04,38.05,38.02,38.05,11988.0,37.2887,37.2985,37.2691,37.2985,11988.0
2023-05-22 12:55:00,38.05,38.08,38.04,38.08,12078.0,37.2985,37.3279,37.2887,37.3279,12078.0
2023-05-22 13:00:00,38.08,38.14,38.08,38.13,19466.0,37.3279,37.3867,37.3279,37.3769,19466.0
2023-05-22 13:05:00,38.13,38.13,38.1,38.11,12222.0,37.3769,37.3769,37.3475,37.3573,12222.0
2023-05-22 13:10:00,38.13,38.14,38.04,38.06,27264.0,37.3769,37.3867,37.2887,37.3083,27264.0
2023-05-22 13:15:00,38.04,38.07,38.01,38.07,20088.0,37.2887,37.3181,37.2593,37.3181,20088.0
2023-05-22 13:20:00,38.09,38.12,38.09,38.1,12112.0,37.3377,37.3671,37.3377,37.3475,12112.0
2023-05-22 13:25:00,38.11,38.13,38.1,38.11,14212.0,37.3573,37.3769,37.3475,37.3573,14212.0
2023-05-22 13:30:00,38.11,38.12,38.09,38.1,18252.0,37.3573,37.3671,37.3377,37.3475,18252.0
2023-05-22 13:35:00,38.1,38.11,38.1,38.1,11432.0,37.3475,37.3573,37.3475,37.3475,11432.0
2023-05-22 13:40:00,38.1,38.13,38.1,38.13,12902.0,37.3475,37.3769,37.3475,37.3769,12902.0
2023-05-22 13:45:00,38.13,38.13,38.12,38.12,12932.0,37.3769,37.3769,37.3671,37.3671,12932.0
2023-05-22 13:50:00,38.12,38.13,38.12,38.12,13178.0,37.3671,37.3769,37.3671,37.3671,13178.0
2023-05-22 13:55:00,38.11,38.15,38.1,38.1,15658.0,37.3573,37.3965,37.3475,37.3475,15658.0
2023-05-22 14:00:00,38.11,38.12,38.09,38.09,14630.0,37.3573,37.3671,37.3377,37.3377,14630.0
2023-05-22 14:05:00,38.09,38.16,38.08,38.16,17078.0,37.3377,37.4063,37.3279,37.4063,17078.0
2023-05-22 14:10:00,38.17,38.17,38.13,38.13,11686.0,37.4161,37.4161,37.3769,37.3769,11686.0
2023-05-22 14:15:00,38.13,38.16,38.12,38.16,13282.0,37.3769,37.4063,37.3671,37.4063,13282.0
2023-05-22 14:20:00,38.16,38.17,38.13,38.13,12588.0,37.4063,37.4161,37.3769,37.3769,12588.0
2023-05-22 14:25:00,38.13,38.2,38.13,38.19,12504.0,37.3769,37.4455,37.3769,37.4357,12504.0
2023-05-22 14:30:00,38.19,38.21,38.18,38.2,15982.0,37.4357,37.4553,37.4259,37.4455,15982.0
2023-05-22 14:35:00,38.2,38.2,38.18,38.2,12242.0,37.4455,37.4455,37.4259,37.4455,12242.0
2023-05-22 14:40:00,38.19,38.23,38.19,38.23,14098.0,37.4357,37.4749,37.4357,37.4749,14098.0
2023-05-22 14:45:00,38.22,38.24,38.21,38.24,22500.0,37.4651,37.4847,37.4553,37.4847,22500.0
2023-05-22 14:50:00,38.24,38.3,38.24,38.27,18260.0,37.4847,37.5435,37.4847,37.5141,18260.0
2023-05-22 14:55:00,38.27,38.27,38.2,38.21,25478.0,37.5141,37.5141,37.4455,37.4553,25478.0
2023-05-22 15:00:00,38.21,38.23,38.2,38.2,12386.0,37.4553,37.4749,37.4455,37.4455,12386.0
2023-05-22 15:05:00,38.2,38.23,38.2,38.21,13884.0,37.4455,37.4749,37.4455,37.4553,13884.0
2023-05-22 15:10:00,38.21,38.22,38.2,38.2,20016.0,37.4553,37.4651,37.4455,37.4455,20016.0
2023-05-22 15:15:00,38.2,38.22,38.18,38.21,16902.0,37.4455,37.4651,37.4259,37.4553,16902.0
2023-05-22 15:20:00,38.21,38.21,38.18,38.2,16246.0,37.4553,37.4553,37.4259,37.4455,16246.0
2023-05-22 15:25:00,38.2,38.21,38.15,38.19,21392.0,37.4455,37.4553,37.3965,37.4357,21392.0
2023-05-22 15:30:00,38.19,38.19,38.15,38.17,21940.0,37.4357,37.4357,37.3965,37.4161,21940.0
2023-05-22 15:35:00,38.17,38.18,38.13,38.15,30264.0,37.4161,37.4259,37.3769,37.3965,30264.0
2023-05-22 15:40:00,38.15,38.16,38.13,38.15,39580.0,37.3965,37.4063,37.3769,37.3965,39580.0
2023-05-22 15:45:00,38.16,38.18,38.14,38.14,35384.0,37.4063,37.4259,37.3867,37.3867,35384.0
2023-05-22 15:50:00,38.15,38.17,38.12,38.15,77408.0,37.3965,37.4161,37.3671,37.3965,77408.0
2023-05-22 15:55:00,38.16,38.17,38.1,38.15,217052.0,37.4063,37.4161,37.3475,37.3965,217052.0
2023-05-23 09:30:00,37.81,37.95,37.81,37.89,84376.0,37.0632,37.2004,37.0632,37.1416,84376.0
2023-05-23 09:35:00,37.88,37.9,37.83,37.88,19290.0,37.1318,37.1514,37.0828,37.1318,19290.0
2023-05-23 09:40:00,37.89,37.92,37.87,37.88,50150.0,37.1416,37.171,37.122,37.1318,50150.0
2023-05-23 09:45:00,37.88,37.94,37.87,37.92,22124.0,37.1318,37.1906,37.122,37.171,22124.0
2023-05-23 09:50:00,37.91,37.97,37.9,37.93,22736.0,37.1612,37.2201,37.1514,37.1808,22736.0
2023-05-23 09:55:00,37.93,37.95,37.87,37.9,20458.0,37.1808,37.2004,37.122,37.1514,20458.0
2023-05-23 10:00:00,37.91,37.95,37.88,37.89,23752.0,37.1612,37.2004,37.1318,37.1416,23752.0
2023-05-23 10:05:00,37.88,37.91,37.87,37.88,19154.0,37.1318,37.1612,37.122,37.1318,19154.0
2023-05-23 10:10:00,37.87,37.87,37.81,37.82,19476.0,37.122,37.122,37.0632,37.073,19476.0
2023-05-23 10:15:00,37.83,37.83,37.74,37.81,26202.0,37.0828,37.0828,36.9946,37.0632,26202.0
2023-05-23 10:20:00,37.82,37.82,37.74,37.75,24462.0,37.073,37.073,36.9946,37.0044,24462.0
2023-05-23 10:25:00,37.75,37.79,37.74,37.77,25852.0,37.0044,37.0436,36.9946,37.024,25852.0
2023-05-23 10:30:00,37.77,37.84,37.77,37.81,19056.0,37.024,37.0926,37.024,37.0632,19056.0
2023-05-23 10:35:00,37.82,37.85,37.81,37.85,31162.0,37.073,37.1024,37.0632,37.1024,31162.0
2023-05-23 10:40:00,37.85,37.85,37.78,37.8,24682.0,37.1024,37.1024,37.0338,37.0534,24682.0
2023-05-23 10:45:00,37.8,37.82,37.77,37.77,19946.0,37.0534,37.073,37.024,37.024,19946.0
2023-05-23 10:50:00,37.77,37.78,37.68,37.69,29646.0,37.024,37.0338,36.9358,36.9456,29646.0
2023-05-23 10:55:00,37.69,37.7,37.65,37.69,34346.0,36.9456,36.9554,36.9064,36.9456,34346.0
2023-05-23 11:00:00,37.68,37.72,37.68,37.68,20266.0,36.9358,36.975,36.9358,36.9358,20266.0
2023-05-23 11:05:00,37.69,37.74,37.69,37.69,27762.0,36.9456,36.9946,36.9456,36.9456,27762.0
2023-05-23 11:10:00,37.7,37.7,37.67,37.68,21690.0,36.9554,36.9554,36.926,36.9358,21690.0
2023-05-23 11:15:00,37.68,37.7,37.68,37.69,30076.0,36.9358,36.9554,36.9358,36.9456,30076.0
2023-05-23 11:20:00,37.69,37.74,37.68,37.74,34790.0,36.9456,36.9946,36.9358,36.9946,34790.0
2023-05-23 11:25:00,37.74,37.76,37.73,37.73,22662.0,36.9946,37.0142,36.9848,36.9848,22662.0
2023-05-23 11:30:00,37.73,37.74,37.71,37.71,27344.0,36.9848,36.9946,36.9652,36.9652,27344.0
2023-05-23 11:35:00,37.71,37.74,37.7,37.74,20342.0,36.9652,36.9946,36.9554,36.9946,20342.0
2023-05-23 11:40:00,37.74,37.77,37.74,37.75,18570.0,36.9946,37.024,36.9946,37.0044,18570.0
2023-05-23 11:45:00,37.76,37.76,37.72,37.74,18746.0,37.0142,37.0142,36.975,36.9946,18746.0
2023-05-23 11:50:00,37.74,37.74,37.69,37.69,14938.0,36.9946,36.9946,36.9456,36.9456,14938.0
2023-05-23 11:55:00,37.7,37.7,37.66,37.66,16780.0,36.9554,36.9554,36.9162,36.9162,16780.0
2023-05-23 12:00:00,37.67,37.68,37.62,37.63,19106.0,36.926,36.9358,36.877,36.8868,19106.0
2023-05-23 12:05:00,37.63,37.63,37.6,37.62,16466.0,36.8868,36.8868,36.8574,36.877,16466.0
2023-05-23 12:10:00,37.61,37.62,37.58,37.62,15126.0,36.8672,36.877,36.8378,36.877,15126.0
2023-05-23 12:15:00,37.62,37.63,37.59,37.6,14820.0,36.877,36.8868,36.8476,36.8574,14820.0
2023-05-23 12:20:00,37.6,37.65,37.6,37.63,18716.0,36.8574,36.9064,36.8574,36.8868,18716.0
2023-05-23 12:25:00,37.63,37.63,37.58,37.59,21500.0,36.8868,36.8868,36.8378,36.8476,21500.0
2023-05-23 12:30:00,37.6,37.65,37.6,37.62,10604.0,36.8574,36.9064,36.8574,36.877,10604.0
2023-05-23 12:35:00,37.62,37.62,37.52,37.55,19204.0,36.877,36.877,36.7789,36.8083,19204.0
2023-05-23 12:40:00,37.55,37.55,37.48,37.49,13534.0,36.8083,36.8083,36.7397,36.7495,13534.0
2023-05-23 12:45:00,37.49,37.51,37.46,37.48,15544.0,36.7495,36.7691,36.7201,36.7397,15544.0
2023-05-23 12:50:00,37.48,37.51,37.47,37.48,17474.0,36.7397,36.7691,36.7299,36.7397,17474.0
2023-05-23 12:55:00,37.48,37.5,37.46,37.46,21734.0,36.7397,36.7593,36.7201,36.7201,21734.0
2023-05-23 13:00:00,37.46,37.48,37.43,37.43,20678.0,36.7201,36.7397,36.6907,36.6907,20678.0
2023-05-23 13:05:00,37.43,37.52,37.42,37.51,20256.0,36.6907,36.7789,36.6809,36.7691,20256.0
2023-05-23 13:10:00,37.51,37.52,37.47,37.52,55122.0,36.7691,36.7789,36.7299,36.7789,55122.0
2023-05-23 13:15:00,37.52,37.56,37.51,37.56,16546.0,36.7789,36.8181,36.7691,36.8181,16546.0
2023-05-23 13:20:00,37.57,37.59,37.56,37.58,16746.0,36.828,36.8476,36.8181,36.8378,16746.0
2023-05-23 13:25:00,37.58,37.6,37.54,37.54,33936.0,36.8378,36.8574,36.7985,36.7985,33936.0
2023-05-23 13:30:00,37.52,37.52,37.43,37.45,35594.0,36.7789,36.7789,36.6907,36.7103,35594.0
2023-05-23 13:35:00,37.45,37.55,37.45,37.55,72470.0,36.7103,36.8083,36.7103,36.8083,72470.0
2023-05-23 13:40:00,37.55,37.61,37.55,37.6,24846.0,36.8083,36.8672,36.8083,36.8574,24846.0
2023-05-23 13:45:00,37.6,37.63,37.59,37.6,18866.0,36.8574,36.8868,36.8476,36.8574,18866.0
2023-05-23 13:50:00,37.6,37.6,37.56,37.58,23080.0,36.8574,36.8574,36.8181,36.8378,23080.0
2023-05-23 13:55:00,37.58,37.58,37.55,37.56,15542.0,36.8378,36.8378,36.8083,36.8181,15542.0
2023-05-23 14:00:00,37.57,37.62,37.56,37.61,11304.0,36.828,36.877,36.8181,36.8672,11304.0
2023-05-23 14:05:00,37.6,37.6,37.57,37.57,19202.0,36.8574,36.8574,36.828,36.828,19202.0
2023-05-23 14:10:00,37.56,37.57,37.52,37.52,15860.0,36.8181,36.828,36.7789,36.7789,15860.0
2023-05-23 14:15:00,37.51,37.56,37.49,37.49,15098.0,36.7691,36.8181,36.7495,36.7495,15098.0
2023-05-23 14:20:00,37.49,37.49,37.36,37.38,31384.0,36.7495,36.7495,36.6221,36.6417,31384.0
2023-05-23 14:25:00,37.38,37.46,37.35,37.42,19906.0,36.6417,36.7201,36.6123,36.6809,19906.0
2023-05-23 14:30:00,37.41,37.45,37.41,37.42,14034.0,36.6711,36.7103,36.6711,36.6809,14034.0
2023-05-23 14:35:00,37.43,37.43,37.37,37.4,15396.0,36.6907,36.6907,36.6319,36.6613,15396.0
2023-05-23 14:40:00,37.4,37.4,37.36,37.38,20236.0,36.6613,36.6613,36.6221,36.6417,20236.0
2023-05-23 14:45:00,37.38,37.43,37.38,37.43,14874.0,36.6417,36.6907,36.6417,36.6907,14874.0
2023-05-23 14:50:00,37.43,37.47,37.43,37.46,15632.0,36.6907,36.7299,36.6907,36.7201,15632.0
2023-05-23 14:55:00,37.46,37.47,37.44,37.47,16112.0,36.7201,36.7299,36.7005,36.7299,16112.0
2023-05-23 15:00:00,37.47,37.47,37.43,37.45,22274.0,36.7299,36.7299,36.6907,36.7103,22274.0
2023-05-23 15:05:00,37.45,37.46,37.42,37.45,16584.0,36.7103,36.7201,36.6809,36.7103,16584.0
2023-05-23 15:10:00,37.46,37.48,37.46,37.48,19534.0,36.7201,36.7397,36.7201,36.7397,19534.0
2023-05-23 15:15:00,37.48,37.48,37.39,37.39,17176.0,36.7397,36.7397,36.6515,36.6515,17176.0
2023-05-23 15:20:00,37.39,37.49,37.38,37.48,27918.0,36.6515,36.7495,36.6417,36.7397,27918.0
2023-05-23 15:25:00,37.48,37.49,37.47,37.49,16284.0,36.7397,36.7495,36.7299,36.7495,16284.0
2023-05-23 15:30:00,37.49,37.52,37.48,37.5,21986.0,36.7495,36.7789,36.7397,36.7593,21986.0
2023-05-23 15:35:00,37.51,37.51,37.46,37.47,37494.0,36.7691,36.7691,36.7201,36.7299,37494.0
2023-05-23 15:40:00,37.46,37.5,37.44,37.5,70586.0,36.7201,36.7593,36.7005,36.7593,70586.0
2023-05-23 15:45:00,37.49,37.5,37.47,37.48,42638.0,36.7495,36.7593,36.7299,36.7397,42638.0
2023-05-23 15:50:00,37.47,37.47,37.36,37.37,148294.0,36.7299,36.7299,36.6221,36.6319,148294.0
2023-05-23 15:55:00,37.37,37.39,37.33,37.33,460486.0,36.6319,36.6515,36.5927,36.5927,460486.0
2023-05-24 09:30:00,37.07,37.13,36.96,37.04,145132.0,36.3378,36.3966,36.23,36.3084,145132.0
2023-05-24 09:35:00,37.04,37.04,36.81,36.83,70294.0,36.3084,36.3084,36.083,36.1026,70294.0
2023-05-24 09:40:00,36.83,36.87,36.78,36.83,179026.0,36.1026,36.1418,36.0536,36.1026,179026.0
2023-05-24 09:45:00,36.82,36.83,36.66,36.7,80138.0,36.0928,36.1026,35.9359,35.9751,80138.0
2023-05-24 09:50:00,36.71,36.74,36.67,36.74,278974.0,35.9849,36.0143,35.9457,36.0143,278974.0
2023-05-24 09:55:00,36.75,36.83,36.74,36.77,82858.0,36.0241,36.1026,36.0143,36.0438,82858.0
2023-05-24 10:00:00,36.79,36.83,36.78,36.82,80410.0,36.0634,36.1026,36.0536,36.0928,80410.0
2023-05-24 10:05:00,36.82,36.83,36.76,36.79,86680.0,36.0928,36.1026,36.0339,36.0634,86680.0
2023-05-24 10:10:00,36.78,36.83,36.77,36.8,39140.0,36.0536,36.1026,36.0438,36.0732,39140.0
2023-05-24 10:15:00,36.8,36.81,36.74,36.77,37038.0,36.0732,36.083,36.0143,36.0438,37038.0
2023-05-24 10:20:00,36.77,36.79,36.69,36.7,23656.0,36.0438,36.0634,35.9653,35.9751,23656.0
2023-05-24 10:25:00,36.7,36.76,36.69,36.74,20284.0,35.9751,36.0339,35.9653,36.0143,20284.0
2023-05-24 10:30:00,36.74,36.8,36.72,36.78,33422.0,36.0143,36.0732,35.9947,36.0536,33422.0
2023-05-24 10:35:00,36.78,36.81,36.77,36.8,64808.0,36.0536,36.083,36.0438,36.0732,64808.0
2023-05-24 10:40:00,36.8,36.83,36.77,36.78,152090.0,36.0732,36.1026,36.0438,36.0536,152090.0
2023-05-24 10:45:00,36.77,36.79,36.7,36.71,611954.0,36.0438,36.0634,35.9751,35.9849,611954.0
2023-05-24 10:50:00,36.71,36.76,36.69,36.74,35062.0,35.9849,36.0339,35.9653,36.0143,35062.0
2023-05-24 10:55:00,36.74,36.76,36.73,36.76,21562.0,36.0143,36.0339,36.0045,36.0339,21562.0
2023-05-24 11:00:00,36.75,36.76,36.68,36.69,14602.0,36.0241,36.0339,35.9555,35.9653,14602.0
2023-05-24 11:05:00,36.69,36.76,36.66,36.74,74660.0,35.9653,36.0339,35.9359,36.0143,74660.0
2023-05-24 11:10:00,36.74,36.76,36.69,36.7,22584.0,36.0143,36.0339,35.9653,35.9751,22584.0
2023-05-24 11:15:00,36.7,36.73,36.69,36.73,11024.0,35.9751,36.0045,35.9653,36.0045,11024.0
2023-05-24 11:20:00,36.75,36.84,36.74,36.84,25652.0,36.0241,36.1124,36.0143,36.1124,25652.0
2023-05-24 11:25:00,36.83,36.9,36.8,36.84,32946.0,36.1026,36.1712,36.0732,36.1124,32946.0
2023-05-24 11:30:00,36.84,36.84,36.77,36.81,13792.0,36.1124,36.1124,36.0438,36.083,13792.0
2023-05-24 11:35:00,36.8,36.83,36.79,36.81,220336.0,36.0732,36.1026,36.0634,36.083,220336.0
2023-05-24 11:40:00,36.81,36.82,36.68,36.72,32634.0,36.083,36.0928,35.9555,35.9947,32634.0
2023-05-24 11:45:00,36.72,36.77,36.71,36.76,14096.0,35.9947,36.0438,35.9849,36.0339,14096.0
2023-05-24 11:50:00,36.77,36.8,36.74,36.77,18952.0,36.0438,36.0732,36.0143,36.0438,18952.0
2023-05-24 11:55:00,36.78,36.79,36.76,36.77,17586.0,36.0536,36.0634,36.0339,36.0438,17586.0
2023-05-24 12:00:00,36.77,36.79,36.77,36.78,11694.0,36.0438,36.0634,36.0438,36.0536,11694.0
2023-05-24 12:05:00,36.78,36.78,36.74,36.74,22304.0,36.0536,36.0536,36.0143,36.0143,22304.0
2023-05-24 12:10:00,36.74,36.74,36.68,36.69,21080.0,36.0143,36.0143,35.9555,35.9653,21080.0
2023-05-24 12:15:00,36.69,36.69,36.58,36.6,63766.0,35.9653,35.9653,35.8575,35.8771,63766.0
2023-05-24 12:20:00,36.6,36.6,36.55,36.58,120838.0,35.8771,35.8771,35.8281,35.8575,120838.0
2023-05-24 12:25:00,36.58,36.63,36.57,36.63,49334.0,35.8575,35.9065,35.8477,35.9065,49334.0
2023-05-24 12:30:00,36.64,36.68,36.64,36.67,14104.0,35.9163,35.9555,35.9163,35.9457,14104.0
2023-05-24 12:35:00,36.67,36.67,36.6,36.66,30830.0,35.9457,35.9457,35.8771,35.9359,30830.0
2023-05-24 12:40:00,36.68,36.7,36.66,36.66,20518.0,35.9555,35.9751,35.9359,35.9359,20518.0
2023-05-24 12:45:00,36.66,36.69,36.65,36.66,11330.0,35.9359,35.9653,35.9261,35.9359,11330.0
2023-05-24 12:50:00,36.66,36.7,36.66,36.68,9316.0,35.9359,35.9751,35.9359,35.9555,9316.0
2023-05-24 12:55:00,36.69,36.71,36.68,36.69,21020.0,35.9653,35.9849,35.9555,35.9653,21020.0
2023-05-24 13:00:00,36.68,36.68,36.6,36.6,53694.0,35.9555,35.9555,35.8771,35.8771,53694.0
2023-05-24 13:05:00,36.59,36.62,36.58,36.6,25938.0,35.8673,35.8967,35.8575,35.8771,25938.0
2023-05-24 13:10:00,36.59,36.59,36.56,36.58,12576.0,35.8673,35.8673,35.8379,35.8575,12576.0
2023-05-24 13:15:00,36.58,36.63,36.57,36.63,13816.0,35.8575,35.9065,35.8477,35.9065,13816.0
2023-05-24 13:20:00,36.63,36.69,36.63,36.64,12560.0,35.9065,35.9653,35.9065,35.9163,12560.0
2023-05-24 13:25:00,36.64,36.64,36.58,36.59,97170.0,35.9163,35.9163,35.8575,35.8673,97170.0
2023-05-24 13:30:00,36.59,36.64,36.59,36.63,63560.0,35.8673,35.9163,35.8673,35.9065,63560.0
2023-05-24 13:35:00,36.63,36.66,36.6,36.63,25820.0,35.9065,35.9359,35.8771,35.9065,25820.0
2023-05-24 13:40:00,36.63,36.65,36.61,36.62,13718.0,35.9065,35.9261,35.8869,35.8967,13718.0
2023-05-24 13:45:00,36.63,36.63,36.58,36.59,55162.0,35.9065,35.9065,35.8575,35.8673,55162.0
2023-05-24 13:50:00,36.58,36.6,36.57,36.6,15436.0,35.8575,35.8771,35.8477,35.8771,15436.0
2023-05-24 13:55:00,36.6,36.6,36.58,36.6,13670.0,35.8771,35.8771,35.8575,35.8771,13670.0
2023-05-24 14:00:00,36.6,36.63,36.56,36.56,35634.0,35.8771,35.9065,35.8379,35.8379,35634.0
2023-05-24 14:05:00,36.57,36.6,36.56,36.56,22494.0,35.8477,35.8771,35.8379,35.8379,22494.0
2023-05-24 14:10:00,36.56,36.59,36.53,36.56,42518.0,35.8379,35.8673,35.8085,35.8379,42518.0
2023-05-24 14:15:00,36.56,36.57,36.52,36.57,16314.0,35.8379,35.8477,35.7987,35.8477,16314.0
2023-05-24 14:20:00,36.56,36.56,36.48,36.49,53136.0,35.8379,35.8379,35.7595,35.7693,53136.0
2023-05-24 14:25:00,36.49,36.49,36.43,36.45,31452.0,35.7693,35.7693,35.7105,35.7301,31452.0
2023-05-24 14:30:00,36.45,36.46,36.41,36.45,66074.0,35.7301,35.7399,35.6909,35.7301,66074.0
2023-05-24 14:35:00,36.45,36.49,36.43,36.48,45812.0,35.7301,35.7693,35.7105,35.7595,45812.0
2023-05-24 14:40:00,36.49,36.5,36.47,36.48,17438.0,35.7693,35.7791,35.7497,35.7595,17438.0
2023-05-24 14:45:00,36.49,36.49,36.47,36.48,11578.0,35.7693,35.7693,35.7497,35.7595,11578.0
2023-05-24 14:50:00,36.48,36.49,36.43,36.44,22828.0,35.7595,35.7693,35.7105,35.7203,22828.0
2023-05-24 14:55:00,36.44,36.44,36.41,36.42,61322.0,35.7203,35.7203,35.6909,35.7007,61322.0
2023-05-24 15:00:00,36.42,36.42,36.4,36.4,23128.0,35.7007,35.7007,35.6811,35.6811,23128.0
2023-05-24 15:05:00,36.41,36.43,36.38,36.39,201866.0,35.6909,35.7105,35.6615,35.6713,201866.0
2023-05-24 15:10:00,36.39,36.48,36.38,36.47,61918.0,35.6713,35.7595,35.6615,35.7497,61918.0
2023-05-24 15:15:00,36.47,36.6,36.47,36.58,424128.0,35.7497,35.8771,35.7497,35.8575,424128.0
2023-05-24 15:20:00,36.59,36.64,36.56,36.58,118630.0,35.8673,35.9163,35.8379,35.8575,118630.0
2023-05-24 15:25:00,36.58,36.6,36.52,36.52,162744.0,35.8575,35.8771,35.7987,35.7987,162744.0
2023-05-24 15:30:00,36.53,36.58,36.52,36.57,634046.0,35.8085,35.8575,35.7987,35.8477,634046.0
2023-05-24 15:35:00,36.57,36.58,36.46,36.51,82852.0,35.8477,35.8575,35.7399,35.7889,82852.0
2023-05-24 15:40:00,36.51,36.51,36.47,36.48,175598.0,35.7889,35.7889,35.7497,35.7595,175598.0
2023-05-24 15:45:00,36.48,36.52,36.44,36.52,155222.0,35.7595,35.7987,35.7203,35.7987,155222.0
2023-05-24 15:50:00,36.53,36.53,36.42,36.47,173512.0,35.8085,35.8085,35.7007,35.7497,173512.0
2023-05-24 15:55:00,36.47,36.51,36.43,36.49,523936.0,35.7497,35.7889,35.7105,35.7693,523936.0
2023-05-25 09:30:00,36.91,36.95,36.68,36.82,287196.0,36.181,36.2202,35.9555,36.0928,287196.0
2023-05-25 09:35:00,36.82,36.88,36.74,36.84,89314.0,36.0928,36.1516,36.0143,36.1124,89314.0
2023-05-25 09:40:00,36.84,36.87,36.82,36.83,70152.0,36.1124,36.1418,36.0928,36.1026,70152.0
2023-05-25 09:45:00,36.84,36.94,36.76,36.77,302364.0,36.1124,36.2104,36.0339,36.0438,302364.0
2023-05-25 09:50:00,36.77,36.84,36.74,36.8,385370.0,36.0438,36.1124,36.0143,36.0732,385370.0
2023-05-25 09:55:00,36.8,36.85,36.76,36.77,190186.0,36.0732,36.1222,36.0339,36.0438,190186.0
2023-05-25 10:00:00,36.76,36.79,36.72,36.74,244968.0,36.0339,36.0634,35.9947,36.0143,244968.0
2023-05-25 10:05:00,36.74,36.79,36.66,36.67,266946.0,36.0143,36.0634,35.9359,35.9457,266946.0
2023-05-25 10:10:00,36.67,36.77,36.65,36.75,686024.0,35.9457,36.0438,35.9261,36.0241,686024.0
2023-05-25 10:15:00,36.75,36.78,36.72,36.73,100396.0,36.0241,36.0536,35.9947,36.0045,100396.0
2023-05-25 10:20:00,36.73,36.74,36.7,36.73,41182.0,36.0045,36.0143,35.9751,36.0045,41182.0
2023-05-25 10:25:00,36.73,36.81,36.73,36.79,212284.0,36.0045,36.083,36.0045,36.0634,212284.0
2023-05-25 10:30:00,36.81,36.85,36.77,36.77,88482.0,36.083,36.1222,36.0438,36.0438,88482.0
2023-05-25 10:35:00,36.79,36.83,36.78,36.82,59368.0,36.0634,36.1026,36.0536,36.0928,59368.0
2023-05-25 10:40:00,36.83,36.88,36.82,36.85,57140.0,36.1026,36.1516,36.0928,36.1222,57140.0
2023-05-25 10:45:00,36.86,36.9,36.79,36.81,62676.0,36.132,36.1712,36.0634,36.083,62676.0
2023-05-25 10:50:00,36.82,36.87,36.81,36.85,48952.0,36.0928,36.1418,36.083,36.1222,48952.0
2023-05-25 10:55:00,36.85,36.89,36.84,36.88,39566.0,36.1222,36.1614,36.1124,36.1516,39566.0
2023-05-25 11:00:00,36.88,36.92,36.87,36.91,35444.0,36.1516,36.1908,36.1418,36.181,35444.0
2023-05-25 11:05:00,36.91,36.96,36.87,36.9,206866.0,36.181,36.23,36.1418,36.1712,206866.0
2023-05-25 11:10:00,36.9,36.91,36.87,36.88,72848.0,36.1712,36.181,36.1418,36.1516,72848.0
2023-05-25 11:15:00,36.88,36.89,36.82,36.84,113212.0,36.1516,36.1614,36.0928,36.1124,113212.0
2023-05-25 11:20:00,36.84,36.86,36.82,36.83,87008.0,36.1124,36.132,36.0928,36.1026,87008.0
2023-05-25 11:25:00,36.83,36.84,36.8,36.82,85534.0,36.1026,36.1124,36.0732,36.0928,85534.0
2023-05-25 11:30:00,36.83,36.84,36.74,36.76,53964.0,36.1026,36.1124,36.0143,36.0339,53964.0
2023-05-25 11:35:00,36.76,36.77,36.73,36.74,79824.0,36.0339,36.0438,36.0045,36.0143,79824.0
2023-05-25 11:40:00,36.74,36.77,36.72,36.73,729918.0,36.0143,36.0438,35.9947,36.0045,729918.0
2023-05-25 11:45:00,36.73,36.77,36.73,36.76,172470.0,36.0045,36.0438,36.0045,36.0339,172470.0
2023-05-25 11:50:00,36.76,36.8,36.75,36.77,148066.0,36.0339,36.0732,36.0241,36.0438,148066.0
2023-05-25 11:55:00,36.77,36.83,36.77,36.82,175188.0,36.0438,36.1026,36.0438,36.0928,175188.0
2023-05-25 12:00:00,36.82,36.83,36.78,36.8,155090.0,36.0928,36.1026,36.0536,36.0732,155090.0
2023-05-25 12:05:00,36.8,36.81,36.79,36.8,57784.0,36.0732,36.083,36.0634,36.0732,57784.0
2023-05-25 12:10:00,36.8,36.88,36.8,36.85,124314.0,36.0732,36.1516,36.0732,36.1222,124314.0
2023-05-25 12:15:00,36.85,36.88,36.85,36.85,95188.0,36.1222,36.1516,36.1222,36.1222,95188.0
2023-05-25 12:20:00,36.85,36.93,36.85,36.89,153478.0,36.1222,36.2006,36.1222,36.1614,153478.0
2023-05-25 12:25:00,36.89,36.9,36.86,36.88,70074.0,36.1614,36.1712,36.132,36.1516,70074.0
2023-05-25 12:30:00,36.89,36.9,36.83,36.83,72798.0,36.1614,36.1712,36.1026,36.1026,72798.0
2023-05-25 12:35:00,36.83,36.87,36.83,36.87,119494.0,36.1026,36.1418,36.1026,36.1418,119494.0
2023-05-25 12:40:00,36.87,36.89,36.85,36.85,56582.0,36.1418,36.1614,36.1222,36.1222,56582.0
2023-05-25 12:45:00,36.85,36.86,36.83,36.86,51570.0,36.1222,36.132,36.1026,36.132,51570.0
2023-05-25 12:50:00,36.86,36.87,36.85,36.85,67888.0,36.132,36.1418,36.1222,36.1222,67888.0
2023-05-25 12:55:00,36.85,36.87,36.83,36.85,69030.0,36.1222,36.1418,36.1026,36.1222,69030.0
2023-05-25 13:00:00,36.85,36.85,36.81,36.82,58066.0,36.1222,36.1222,36.083,36.0928,58066.0
2023-05-25 13:05:00,36.82,36.83,36.81,36.81,52024.0,36.0928,36.1026,36.083,36.083,52024.0
2023-05-25 13:10:00,36.81,36.83,36.8,36.83,98586.0,36.083,36.1026,36.0732,36.1026,98586.0
2023-05-25 13:15:00,36.83,36.87,36.82,36.87,159042.0,36.1026,36.1418,36.0928,36.1418,159042.0
2023-05-25 13:20:00,36.87,36.88,36.83,36.84,206862.0,36.1418,36.1516,36.1026,36.1124,206862.0
2023-05-25 13:25:00,36.84,36.86,36.83,36.85,1096340.0,36.1124,36.132,36.1026,36.1222,1096340.0
2023-05-25 13:30:00,36.85,36.9,36.85,36.9,193040.0,36.1222,36.1712,36.1222,36.1712,193040.0
2023-05-25 13:35:00,36.91,36.93,36.9,36.91,143148.0,36.181,36.2006,36.1712,36.181,143148.0
2023-05-25 13:40:00,36.91,36.92,36.89,36.91,110646.0,36.181,36.1908,36.1614,36.181,110646.0
2023-05-25 13:45:00,36.91,36.97,36.88,36.97,71580.0,36.181,36.2398,36.1516,36.2398,71580.0
2023-05-25 13:50:00,36.97,36.99,36.94,36.95,73180.0,36.2398,36.2594,36.2104,36.2202,73180.0
2023-05-25 13:55:00,36.95,36.96,36.92,36.96,52722.0,36.2202,36.23,36.1908,36.23,52722.0
2023-05-25 14:00:00,36.96,37.06,36.96,37.0,194700.0,36.23,36.328,36.23,36.2692,194700.0
2023-05-25 14:05:00,36.99,36.99,36.94,36.94,48818.0,36.2594,36.2594,36.2104,36.2104,48818.0
2023-05-25 14:10:00,36.95,36.98,36.93,36.98,74276.0,36.2202,36.2496,36.2006,36.2496,74276.0
2023-05-25 14:15:00,36.97,37.03,36.97,37.02,73226.0,36.2398,36.2986,36.2398,36.2888,73226.0
2023-05-25 14:20:00,37.02,37.02,36.98,36.99,74052.0,36.2888,36.2888,36.2496,36.2594,74052.0
2023-05-25 14:25:00,36.99,37.05,36.99,37.02,60604.0,36.2594,36.3182,36.2594,36.2888,60604.0
2023-05-25 14:30:00,37.02,37.08,36.97,36.99,215186.0,36.2888,36.3476,36.2398,36.2594,215186.0
2023-05-25 14:35:00,37.0,37.0,36.94,36.98,40896.0,36.2692,36.2692,36.2104,36.2496,40896.0
2023-05-25 14:40:00,36.98,36.99,36.96,36.99,52628.0,36.2496,36.2594,36.23,36.2594,52628.0
2023-05-25 14:45:00,36.98,37.0,36.97,36.98,65110.0,36.2496,36.2692,36.2398,36.2496,65110.0
2023-05-25 14:50:00,36.98,37.0,36.98,36.99,51198.0,36.2496,36.2692,36.2496,36.2594,51198.0
2023-05-25 14:55:00,36.99,37.0,36.98,36.99,47782.0,36.2594,36.2692,36.2496,36.2594,47782.0
2023-05-25 15:00:00,36.99,37.01,36.98,37.01,82044.0,36.2594,36.279,36.2496,36.279,82044.0
2023-05-25 15:05:00,37.01,37.05,37.01,37.02,167798.0,36.279,36.3182,36.279,36.2888,167798.0
2023-05-25 15:10:00,37.02,37.04,36.99,37.0,254910.0,36.2888,36.3084,36.2594,36.2692,254910.0
2023-05-25 15:15:00,37.0,37.01,36.94,36.96,257346.0,36.2692,36.279,36.2104,36.23,257346.0
2023-05-25 15:20:00,36.96,36.96,36.92,36.92,294814.0,36.23,36.23,36.1908,36.1908,294814.0
2023-05-25 15:25:00,36.92,36.95,36.9,36.93,194100.0,36.1908,36.2202,36.1712,36.2006,194100.0
2023-05-25 15:30:00,36.93,37.07,36.9,37.02,2704168.0,36.2006,36.3378,36.1712,36.2888,2704168.0
2023-05-25 15:35:00,37.02,37.12,37.02,37.1,227628.0,36.2888,36.3868,36.2888,36.3672,227628.0
2023-05-25 15:40:00,37.11,37.14,37.1,37.11,215194.0,36.377,36.4064,36.3672,36.377,215194.0
2023-05-25 15:45:00,37.1,37.12,37.02,37.02,264612.0,36.3672,36.3868,36.2888,36.2888,264612.0
2023-05-25 15:50:00,37.02,37.02,36.97,36.97,264398.0,36.2888,36.2888,36.2398,36.2398,264398.0
2023-05-25 15:55:00,36.97,36.99,36.95,36.99,772236.0,36.2398,36.2594,36.2202,36.2594,772236.0
2023-05-26 09:30:00,37.24,37.38,37.24,37.31,112298.0,36.5045,36.6417,36.5045,36.5731,112298.0
2023-05-26 09:35:00,37.31,37.43,37.28,37.41,412508.0,36.5731,36.6907,36.5437,36.6711,412508.0
2023-05-26 09:40:00,37.41,37.62,37.4,37.61,83236.0,36.6711,36.877,36.6613,36.8672,83236.0
2023-05-26 09:45:00,37.6,37.68,37.56,37.56,93960.0,36.8574,36.9358,36.8181,36.8181,93960.0
2023-05-26 09:50:00,37.57,37.6,37.55,37.59,68360.0,36.828,36.8574,36.8083,36.8476,68360.0
2023-05-26 09:55:00,37.59,37.59,37.47,37.49,43402.0,36.8476,36.8476,36.7299,36.7495,43402.0
2023-05-26 10:00:00,37.49,37.58,37.45,37.49,59012.0,36.7495,36.8378,36.7103,36.7495,59012.0
2023-05-26 10:05:00,37.49,37.58,37.47,37.58,122250.0,36.7495,36.8378,36.7299,36.8378,122250.0
2023-05-26 10:10:00,37.58,37.61,37.55,37.59,40364.0,36.8378,36.8672,36.8083,36.8476,40364.0
2023-05-26 10:15:00,37.6,37.64,37.59,37.63,83360.0,36.8574,36.8966,36.8476,36.8868,83360.0
2023-05-26 10:20:00,37.63,37.64,37.44,37.44,350172.0,36.8868,36.8966,36.7005,36.7005,350172.0
2023-05-26 10:25:00,37.45,37.6,37.39,37.59,541770.0,36.7103,36.8574,36.6515,36.8476,541770.0
2023-05-26 10:30:00,37.6,37.68,37.48,37.6,1854422.0,36.8574,36.9358,36.7397,36.8574,1854422.0
2023-05-26 10:35:00,37.6,37.72,37.58,37.71,159096.0,36.8574,36.975,36.8378,36.9652,159096.0
2023-05-26 10:40:00,37.71,37.83,37.68,37.83,175170.0,36.9652,37.0828,36.9358,37.0828,175170.0
2023-05-26 10:45:00,37.83,38.02,37.83,38.02,51332.0,37.0828,37.2691,37.0828,37.2691,51332.0
2023-05-26 10:50:00,38.02,38.04,37.91,37.95,176928.0,37.2691,37.2887,37.1612,37.2004,176928.0
2023-05-26 10:55:00,37.95,38.01,37.94,38.01,251362.0,37.2004,37.2593,37.1906,37.2593,251362.0
2023-05-26 11:00:00,38.0,38.05,37.97,37.97,60968.0,37.2495,37.2985,37.2201,37.2201,60968.0
2023-05-26 11:05:00,37.97,37.99,37.92,37.96,196714.0,37.2201,37.2397,37.171,37.2102,196714.0
2023-05-26 11:10:00,37.95,37.98,37.91,37.98,96126.0,37.2004,37.2299,37.1612,37.2299,96126.0
2023-05-26 11:15:00,37.98,38.02,37.97,37.98,54770.0,37.2299,37.2691,37.2201,37.2299,54770.0
2023-05-26 11:20:00,37.99,38.01,37.93,37.98,55938.0,37.2397,37.2593,37.1808,37.2299,55938.0
2023-05-26 11:25:00,37.98,38.01,37.96,37.99,48332.0,37.2299,37.2593,37.2102,37.2397,48332.0
2023-05-26 11:30:00,37.99,38.03,37.97,37.99,76524.0,37.2397,37.2789,37.2201,37.2397,76524.0
2023-05-26 11:35:00,37.99,38.02,37.98,37.99,30144.0,37.2397,37.2691,37.2299,37.2397,30144.0
2023-05-26 11:40:00,38.0,38.03,37.97,37.99,46302.0,37.2495,37.2789,37.2201,37.2397,46302.0
2023-05-26 11:45:00,37.99,38.0,37.91,37.92,68736.0,37.2397,37.2495,37.1612,37.171,68736.0
2023-05-26 11:50:00,37.92,37.94,37.88,37.89,29710.0,37.171,37.1906,37.1318,37.1416,29710.0
2023-05-26 11:55:00,37.89,37.91,37.86,37.88,28382.0,37.1416,37.1612,37.1122,37.1318,28382.0
2023-05-26 12:00:00,37.88,37.91,37.87,37.89,24382.0,37.1318,37.1612,37.122,37.1416,24382.0
2023-05-26 12:05:00,37.9,37.92,37.87,37.91,58932.0,37.1514,37.171,37.122,37.1612,58932.0
2023-05-26 12:10:00,37.92,37.93,37.85,37.86,37366.0,37.171,37.1808,37.1024,37.1122,37366.0
2023-05-26 12:15:00,37.86,37.94,37.86,37.94,92004.0,37.1122,37.1906,37.1122,37.1906,92004.0
2023-05-26 12:20:00,37.95,38.02,37.94,37.98,42800.0,37.2004,37.2691,37.1906,37.2299,42800.0
2023-05-26 12:25:00,37.98,38.06,37.97,38.04,41396.0,37.2299,37.3083,37.2201,37.2887,41396.0
2023-05-26 12:30:00,38.04,38.04,37.98,38.01,41910.0,37.2887,37.2887,37.2299,37.2593,41910.0
2023-05-26 12:35:00,38.01,38.05,38.01,38.04,35726.0,37.2593,37.2985,37.2593,37.2887,35726.0
2023-05-26 12:40:00,38.04,38.09,38.04,38.08,89628.0,37.2887,37.3377,37.2887,37.3279,89628.0
2023-05-26 12:45:00,38.08,38.1,38.07,38.09,38058.0,37.3279,37.3475,37.3181,37.3377,38058.0
2023-05-26 12:50:00,38.09,38.13,38.09,38.1,85862.0,37.3377,37.3769,37.3377,37.3475,85862.0
2023-05-26 12:55:00,38.1,38.1,38.05,38.06,37142.0,37.3475,37.3475,37.2985,37.3083,37142.0
2023-05-26 13:00:00,38.06,38.07,38.05,38.06,27724.0,37.3083,37.3181,37.2985,37.3083,27724.0
2023-05-26 13:05:00,38.05,38.06,38.01,38.02,44586.0,37.2985,37.3083,37.2593,37.2691,44586.0
2023-05-26 13:10:00,38.02,38.08,38.0,38.06,144172.0,37.2691,37.3279,37.2495,37.3083,144172.0
2023-05-26 13:15:00,38.07,38.08,38.02,38.04,51748.0,37.3181,37.3279,37.2691,37.2887,51748.0
2023-05-26 13:20:00,38.04,38.06,38.02,38.03,30724.0,37.2887,37.3083,37.2691,37.2789,30724.0
2023-05-26 13:25:00,38.02,38.04,38.01,38.03,45104.0,37.2691,37.2887,37.2593,37.2789,45104.0
2023-05-26 13:30:00,38.04,38.06,38.02,38.05,31756.0,37.2887,37.3083,37.2691,37.2985,31756.0
2023-05-26 13:35:00,38.05,38.05,38.01,38.05,60974.0,37.2985,37.2985,37.2593,37.2985,60974.0
2023-05-26 13:40:00,38.05,38.05,38.01,38.02,63482.0,37.2985,37.2985,37.2593,37.2691,63482.0
2023-05-26 13:45:00,38.02,38.08,38.02,38.07,51870.0,37.2691,37.3279,37.2691,37.3181,51870.0
2023-05-26 13:50:00,38.07,38.08,38.02,38.06,45882.0,37.3181,37.3279,37.2691,37.3083,45882.0
2023-05-26 13:55:00,38.05,38.1,38.04,38.1,49550.0,37.2985,37.3475,37.2887,37.3475,49550.0
2023-05-26 14:00:00,38.1,38.13,38.07,38.07,47860.0,37.3475,37.3769,37.3181,37.3181,47860.0
2023-05-26 14:05:00,38.07,38.08,38.04,38.05,42452.0,37.3181,37.3279,37.2887,37.2985,42452.0
2023-05-26 14:10:00,38.05,38.07,38.05,38.05,40668.0,37.2985,37.3181,37.2985,37.2985,40668.0
2023-05-26 14:15:00,38.05,38.08,38.04,38.08,105646.0,37.2985,37.3279,37.2887,37.3279,105646.0
2023-05-26 14:20:00,38.08,38.09,38.07,38.08,39644.0,37.3279,37.3377,37.3181,37.3279,39644.0
2023-05-26 14:25:00,38.08,38.13,38.07,38.12,56324.0,37.3279,37.3769,37.3181,37.3671,56324.0
2023-05-26 14:30:00,38.12,38.16,38.12,38.14,51320.0,37.3671,37.4063,37.3671,37.3867,51320.0
2023-05-26 14:35:00,38.15,38.23,38.15,38.21,41604.0,37.3965,37.4749,37.3965,37.4553,41604.0
2023-05-26 14:40:00,38.22,38.26,38.21,38.24,41216.0,37.4651,37.5043,37.4553,37.4847,41216.0
2023-05-26 14:45:00,38.24,38.28,38.24,38.27,66756.0,37.4847,37.5239,37.4847,37.5141,66756.0
2023-05-26 14:50:00,38.27,38.3,38.27,38.28,47300.0,37.5141,37.5435,37.5141,37.5239,47300.0
2023-05-26 14:55:00,38.28,38.32,38.27,38.28,69630.0,37.5239,37.5631,37.5141,37.5239,69630.0
2023-05-26 15:00:00,38.28,38.34,38.28,38.34,36392.0,37.5239,37.5827,37.5239,37.5827,36392.0
2023-05-26 15:05:00,38.34,38.39,38.33,38.38,102502.0,37.5827,37.6318,37.5729,37.622,102502.0
2023-05-26 15:10:00,38.39,38.42,38.37,38.42,100576.0,37.6318,37.6612,37.6121,37.6612,100576.0
2023-05-26 15:15:00,38.42,38.43,38.38,38.38,92404.0,37.6612,37.671,37.622,37.622,92404.0
2023-05-26 15:20:00,38.38,38.42,38.38,38.42,98232.0,37.622,37.6612,37.622,37.6612,98232.0
2023-05-26 15:25:00,38.42,38.45,38.41,38.42,92706.0,37.6612,37.6906,37.6514,37.6612,92706.0
2023-05-26 15:30:00,38.42,38.45,38.4,38.42,107676.0,37.6612,37.6906,37.6416,37.6612,107676.0
2023-05-26 15:35:00,38.42,38.44,38.37,38.38,96730.0,37.6612,37.6808,37.6121,37.622,96730.0
2023-05-26 15:40:00,38.38,38.43,38.37,38.42,132786.0,37.622,37.671,37.6121,37.6612,132786.0
2023-05-26 15:45:00,38.42,38.46,38.4,38.41,108096.0,37.6612,37.7004,37.6416,37.6514,108096.0
2023-05-26 15:50:00,38.41,38.42,38.34,38.42,241846.0,37.6514,37.6612,37.5827,37.6612,241846.0
2023-05-26 15:55:00,38.43,38.44,38.3,38.31,637870.0,37.671,37.6808,37.5435,37.5533,637870.0
2023-05-30 09:30:00,38.64,38.73,38.52,38.56,125090.0,37.8768,37.965,37.7592,37.7984,125090.0
2023-05-30 09:35:00,38.56,38.57,38.44,38.51,49852.0,37.7984,37.8082,37.6808,37.7494,49852.0
2023-05-30 09:40:00,38.51,38.51,38.44,38.46,82776.0,37.7494,37.7494,37.6808,37.7004,82776.0
2023-05-30 09:45:00,38.47,38.6,38.46,38.55,40360.0,37.7102,37.8376,37.7004,37.7886,40360.0
2023-05-30 09:50:00,38.56,38.61,38.46,38.48,33810.0,37.7984,37.8474,37.7004,37.72,33810.0
2023-05-30 09:55:00,38.47,38.57,38.47,38.55,44966.0,37.7102,37.8082,37.7102,37.7886,44966.0
2023-05-30 10:00:00,38.54,38.58,38.46,38.54,87464.0,37.7788,37.818,37.7004,37.7788,87464.0
2023-05-30 10:05:00,38.54,38.6,38.52,38.56,80260.0,37.7788,37.8376,37.7592,37.7984,80260.0
2023-05-30 10:10:00,38.56,38.65,38.55,38.63,95936.0,37.7984,37.8866,37.7886,37.867,95936.0
2023-05-30 10:15:00,38.63,38.75,38.62,38.75,93298.0,37.867,37.9846,37.8572,37.9846,93298.0
2023-05-30 10:20:00,38.75,38.79,38.68,38.69,56394.0,37.9846,38.0239,37.916,37.9258,56394.0
2023-05-30 10:25:00,38.69,38.72,38.62,38.65,100724.0,37.9258,37.9552,37.8572,37.8866,100724.0
2023-05-30 10:30:00,38.65,38.65,38.53,38.55,45008.0,37.8866,37.8866,37.769,37.7886,45008.0
2023-05-30 10:35:00,38.55,38.67,38.55,38.65,37864.0,37.7886,37.9062,37.7886,37.8866,37864.0
2023-05-30 10:40:00,38.65,38.72,38.65,38.69,52944.0,37.8866,37.9552,37.8866,37.9258,52944.0
2023-05-30 10:45:00,38.69,38.72,38.63,38.66,33432.0,37.9258,37.9552,37.867,37.8964,33432.0
2023-05-30 10:50:00,38.66,38.76,38.66,38.71,73604.0,37.8964,37.9944,37.8964,37.9454,73604.0
2023-05-30 10:55:00,38.7,38.72,38.63,38.65,29966.0,37.9356,37.9552,37.867,37.8866,29966.0
2023-05-30 11:00:00,38.65,38.65,38.6,38.62,33436.0,37.8866,37.8866,37.8376,37.8572,33436.0
2023-05-30 11:05:00,38.62,38.65,38.48,38.48,97468.0,37.8572,37.8866,37.72,37.72,97468.0
2023-05-30 11:10:00,38.48,38.49,38.42,38.48,44520.0,37.72,37.7298,37.6612,37.72,44520.0
2023-05-30 11:15:00,38.47,38.47,38.4,38.42,62134.0,37.7102,37.7102,37.6416,37.6612,62134.0
2023-05-30 11:20:00,38.41,38.42,38.35,38.37,29424.0,37.6514,37.6612,37.5925,37.6121,29424.0
2023-05-30 11:25:00,38.38,38.42,38.35,38.42,24260.0,37.622,37.6612,37.5925,37.6612,24260.0
2023-05-30 11:30:00,38.43,38.49,38.42,38.48,51778.0,37.671,37.7298,37.6612,37.72,51778.0
2023-05-30 11:35:00,38.48,38.54,38.48,38.54,75348.0,37.72,37.7788,37.72,37.7788,75348.0
2023-05-30 11:40:00,38.54,38.56,38.52,38.52,22102.0,37.7788,37.7984,37.7592,37.7592,22102.0
2023-05-30 11:45:00,38.52,38.58,38.51,38.56,35712.0,37.7592,37.818,37.7494,37.7984,35712.0
2023-05-30 11:50:00,38.57,38.59,38.56,38.57,44138.0,37.8082,37.8278,37.7984,37.8082,44138.0
2023-05-30 11:55:00,38.57,38.57,38.53,38.57,35528.0,37.8082,37.8082,37.769,37.8082,35528.0
2023-05-30 12:00:00,38.58,38.59,38.55,38.58,40198.0,37.818,37.8278,37.7886,37.818,40198.0
2023-05-30 12:05:00,38.58,38.61,38.56,38.6,31314.0,37.818,37.8474,37.7984,37.8376,31314.0
2023-05-30 12:10:00,38.6,38.62,38.56,38.57,24348.0,37.8376,37.8572,37.7984,37.8082,24348.0
2023-05-30 12:15:00,38.57,38.59,38.52,38.55,26200.0,37.8082,37.8278,37.7592,37.7886,26200.0
2023-05-30 12:20:00,38.55,38.56,38.54,38.56,14038.0,37.7886,37.7984,37.7788,37.7984,14038.0
2023-05-30 12:25:00,38.56,38.56,38.52,38.52,37074.0,37.7984,37.7984,37.7592,37.7592,37074.0
2023-05-30 12:30:00,38.52,38.53,38.51,38.52,28450.0,37.7592,37.769,37.7494,37.7592,28450.0
2023-05-30 12:35:00,38.52,38.55,38.47,38.47,35824.0,37.7592,37.7886,37.7102,37.7102,35824.0
2023-05-30 12:40:00,38.46,38.47,38.44,38.46,27274.0,37.7004,37.7102,37.6808,37.7004,27274.0
2023-05-30 12:45:00,38.46,38.47,38.44,38.47,32638.0,37.7004,37.7102,37.6808,37.7102,32638.0
2023-05-30 12:50:00,38.47,38.51,38.47,38.5,29800.0,37.7102,37.7494,37.7102,37.7396,29800.0
2023-05-30 12:55:00,38.49,38.49,38.42,38.44,16016.0,37.7298,37.7298,37.6612,37.6808,16016.0
2023-05-30 13:00:00,38.45,38.45,38.43,38.44,46228.0,37.6906,37.6906,37.671,37.6808,46228.0
2023-05-30 13:05:00,38.44,38.44,38.38,38.4,43192.0,37.6808,37.6808,37.622,37.6416,43192.0
2023-05-30 13:10:00,38.39,38.43,38.37,38.38,64514.0,37.6318,37.671,37.6121,37.622,64514.0
2023-05-30 13:15:00,38.38,38.4,38.35,38.39,27000.0,37.622,37.6416,37.5925,37.6318,27000.0
2023-05-30 13:20:00,38.39,38.41,38.38,38.38,45158.0,37.6318,37.6514,37.622,37.622,45158.0
2023-05-30 13:25:00,38.38,38.38,38.32,38.33,73272.0,37.622,37.622,37.5631,37.5729,73272.0
2023-05-30 13:30:00,38.32,38.4,38.31,38.38,76278.0,37.5631,37.6416,37.5533,37.622,76278.0
2023-05-30 13:35:00,38.38,38.41,38.34,38.35,91848.0,37.622,37.6514,37.5827,37.5925,91848.0
2023-05-30 13:40:00,38.35,38.4,38.35,38.38,49004.0,37.5925,37.6416,37.5925,37.622,49004.0
2023-05-30 13:45:00,38.38,38.38,38.35,38.38,57384.0,37.622,37.622,37.5925,37.622,57384.0
2023-05-30 13:50:00,38.38,38.4,38.33,38.35,45252.0,37.622,37.6416,37.5729,37.5925,45252.0
2023-05-30 13:55:00,38.35,38.38,38.33,38.37,30508.0,37.5925,37.622,37.5729,37.6121,30508.0
2023-05-30 14:00:00,38.37,38.38,38.34,38.37,95572.0,37.6121,37.622,37.5827,37.6121,95572.0
2023-05-30 14:05:00,38.36,38.4,38.35,38.39,32076.0,37.6023,37.6416,37.5925,37.6318,32076.0
2023-05-30 14:10:00,38.4,38.42,38.37,38.4,81764.0,37.6416,37.6612,37.6121,37.6416,81764.0
2023-05-30 14:15:00,38.4,38.44,38.37,38.44,47886.0,37.6416,37.6808,37.6121,37.6808,47886.0
2023-05-30 14:20:00,38.44,38.47,38.43,38.46,33568.0,37.6808,37.7102,37.671,37.7004,33568.0
2023-05-30 14:25:00,38.45,38.5,38.45,38.49,62054.0,37.6906,37.7396,37.6906,37.7298,62054.0
2023-05-30 14:30:00,38.49,38.51,38.49,38.51,24608.0,37.7298,37.7494,37.7298,37.7494,24608.0
2023-05-30 14:35:00,38.5,38.52,38.49,38.52,45196.0,37.7396,37.7592,37.7298,37.7592,45196.0
2023-05-30 14:40:00,38.52,38.58,38.51,38.58,44642.0,37.7592,37.818,37.7494,37.818,44642.0
2023-05-30 14:45:00,38.58,38.58,38.54,38.54,73988.0,37.818,37.818,37.7788,37.7788,73988.0
2023-05-30 14:50:00,38.55,38.55,38.51,38.53,39980.0,37.7886,37.7886,37.7494,37.769,39980.0
2023-05-30 14:55:00,38.53,38.54,38.5,38.52,69586.0,37.769,37.7788,37.7396,37.7592,69586.0
2023-05-30 15:00:00,38.52,38.54,38.48,38.48,92348.0,37.7592,37.7788,37.72,37.72,92348.0
2023-05-30 15:05:00,38.47,38.51,38.47,38.49,72044.0,37.7102,37.7494,37.7102,37.7298,72044.0
2023-05-30 15:10:00,38.49,38.49,38.43,38.48,85982.0,37.7298,37.7298,37.671,37.72,85982.0
2023-05-30 15:15:00,38.48,38.51,38.47,38.51,39770.0,37.72,37.7494,37.7102,37.7494,39770.0
2023-05-30 15:20:00,38.51,38.54,38.5,38.52,45592.0,37.7494,37.7788,37.7396,37.7592,45592.0
2023-05-30 15:25:00,38.51,38.57,38.51,38.57,66312.0,37.7494,37.8082,37.7494,37.8082,66312.0
2023-05-30 15:30:00,38.56,38.61,38.56,38.59,67716.0,37.7984,37.8474,37.7984,37.8278,67716.0
2023-05-30 15:35:00,38.58,38.59,38.56,38.58,96842.0,37.818,37.8278,37.7984,37.818,96842.0
2023-05-30 15:40:00,38.58,38.58,38.52,38.55,67976.0,37.818,37.818,37.7592,37.7886,67976.0
2023-05-30 15:45:00,38.55,38.56,38.5,38.51,83130.0,37.7886,37.7984,37.7396,37.7494,83130.0
2023-05-30 15:50:00,38.51,38.51,38.4,38.41,189954.0,37.7494,37.7494,37.6416,37.6514,189954.0
2023-05-30 15:55:00,38.41,38.42,38.36,38.38,461160.0,37.6514,37.6612,37.6023,37.622,461160.0
2023-05-31 09:30:00,38.09,38.23,38.05,38.2,91686.0,37.3377,37.4749,37.2985,37.4455,91686.0
2023-05-31 09:35:00,38.22,38.31,38.2,38.3,24176.0,37.4651,37.5533,37.4455,37.5435,24176.0
2023-05-31 09:40:00,38.3,38.3,38.13,38.16,12798.0,37.5435,37.5435,37.3769,37.4063,12798.0
2023-05-31 09:45:00,38.19,38.19,37.96,38.06,84758.0,37.4357,37.4357,37.2102,37.3083,84758.0
2023-05-31 09:50:00,38.07,38.13,37.98,37.99,44970.0,37.3181,37.3769,37.2299,37.2397,44970.0
2023-05-31 09:55:00,37.99,38.07,37.98,38.02,31370.0,37.2397,37.3181,37.2299,37.2691,31370.0
2023-05-31 10:00:00,38.02,38.04,37.91,37.96,55230.0,37.2691,37.2887,37.1612,37.2102,55230.0
2023-05-31 10:05:00,37.95,37.98,37.91,37.91,34536.0,37.2004,37.2299,37.1612,37.1612,34536.0
2023-05-31 10:10:00,37.91,37.95,37.9,37.91,27666.0,37.1612,37.2004,37.1514,37.1612,27666.0
2023-05-31 10:15:00,37.91,37.91,37.84,37.87,31094.0,37.1612,37.1612,37.0926,37.122,31094.0
2023-05-31 10:20:00,37.85,37.87,37.82,37.83,41032.0,37.1024,37.122,37.073,37.0828,41032.0
2023-05-31 10:25:00,37.84,37.84,37.75,37.78,38970.0,37.0926,37.0926,37.0044,37.0338,38970.0
2023-05-31 10:30:00,37.78,37.78,37.63,37.63,43786.0,37.0338,37.0338,36.8868,36.8868,43786.0
2023-05-31 10:35:00,37.63,37.67,37.58,37.6,41726.0,36.8868,36.926,36.8378,36.8574,41726.0
2023-05-31 10:40:00,37.6,37.65,37.56,37.65,58094.0,36.8574,36.9064,36.8181,36.9064,58094.0
2023-05-31 10:45:00,37.65,37.68,37.6,37.63,28580.0,36.9064,36.9358,36.8574,36.8868,28580.0
2023-05-31 10:50:00,37.63,37.66,37.6,37.6,20298.0,36.8868,36.9162,36.8574,36.8574,20298.0
2023-05-31 10:55:00,37.61,37.67,37.6,37.61,29030.0,36.8672,36.926,36.8574,36.8672,29030.0
2023-05-31 11:00:00,37.61,37.65,37.58,37.61,18900.0,36.8672,36.9064,36.8378,36.8672,18900.0
2023-05-31 11:05:00,37.62,37.63,37.58,37.6,27002.0,36.877,36.8868,36.8378,36.8574,27002.0
2023-05-31 11:10:00,37.6,37.62,37.58,37.62,23010.0,36.8574,36.877,36.8378,36.877,23010.0
2023-05-31 11:15:00,37.62,37.62,37.58,37.6,32792.0,36.877,36.877,36.8378,36.8574,32792.0
2023-05-31 11:20:00,37.6,37.65,37.6,37.62,28450.0,36.8574,36.9064,36.8574,36.877,28450.0
2023-05-31 11:25:00,37.63,37.66,37.6,37.6,23450.0,36.8868,36.9162,36.8574,36.8574,23450.0
2023-05-31 11:30:00,37.6,37.63,37.59,37.59,28582.0,36.8574,36.8868,36.8476,36.8476,28582.0
2023-05-31 11:35:00,37.59,37.62,37.58,37.6,17434.0,36.8476,36.877,36.8378,36.8574,17434.0
2023-05-31 11:40:00,37.6,37.65,37.59,37.65,17732.0,36.8574,36.9064,36.8476,36.9064,17732.0
2023-05-31 11:45:00,37.66,37.66,37.6,37.63,20396.0,36.9162,36.9162,36.8574,36.8868,20396.0
2023-05-31 11:50:00,37.63,37.68,37.6,37.68,20830.0,36.8868,36.9358,36.8574,36.9358,20830.0
2023-05-31 11:55:00,37.67,37.71,37.67,37.67,18410.0,36.926,36.9652,36.926,36.926,18410.0
2023-05-31 12:00:00,37.67,37.74,37.67,37.72,20588.0,36.926,36.9946,36.926,36.975,20588.0
2023-05-31 12:05:00,37.71,37.71,37.63,37.66,18060.0,36.9652,36.9652,36.8868,36.9162,18060.0
2023-05-31 12:10:00,37.67,37.67,37.6,37.61,29438.0,36.926,36.926,36.8574,36.8672,29438.0
2023-05-31 12:15:00,37.62,37.63,37.6,37.62,40440.0,36.877,36.8868,36.8574,36.877,40440.0
2023-05-31 12:20:00,37.62,37.62,37.58,37.61,46914.0,36.877,36.877,36.8378,36.8672,46914.0
2023-05-31 12:25:00,37.6,37.63,37.6,37.62,44250.0,36.8574,36.8868,36.8574,36.877,44250.0
2023-05-31 12:30:00,37.62,37.63,37.6,37.63,63026.0,36.877,36.8868,36.8574,36.8868,63026.0
2023-05-31 12:35:00,37.63,37.68,37.63,37.68,21154.0,36.8868,36.9358,36.8868,36.9358,21154.0
2023-05-31 12:40:00,37.68,37.74,37.68,37.72,15600.0,36.9358,36.9946,36.9358,36.975,15600.0
2023-05-31 12:45:00,37.72,37.77,37.72,37.75,13960.0,36.975,37.024,36.975,37.0044,13960.0
2023-05-31 12:50:00,37.74,37.74,37.63,37.65,30472.0,36.9946,36.9946,36.8868,36.9064,30472.0
2023-05-31 12:55:00,37.65,37.68,37.64,37.67,19034.0,36.9064,36.9358,36.8966,36.926,19034.0
2023-05-31 13:00:00,37.67,37.68,37.65,37.66,15810.0,36.926,36.9358,36.9064,36.9162,15810.0
2023-05-31 13:05:00,37.66,37.68,37.63,37.67,22488.0,36.9162,36.9358,36.8868,36.926,22488.0
2023-05-31 13:10:00,37.67,37.71,37.66,37.67,20510.0,36.926,36.9652,36.9162,36.926,20510.0
2023-05-31 13:15:00,37.67,37.68,37.64,37.64,14644.0,36.926,36.9358,36.8966,36.8966,14644.0
2023-05-31 13:20:00,37.63,37.64,37.61,37.63,23954.0,36.8868,36.8966,36.8672,36.8868,23954.0
2023-05-31 13:25:00,37.63,37.68,37.63,37.67,31818.0,36.8868,36.9358,36.8868,36.926,31818.0
2023-05-31 13:30:00,37.67,37.69,37.64,37.66,28836.0,36.926,36.9456,36.8966,36.9162,28836.0
2023-05-31 13:35:00,37.66,37.69,37.6,37.69,47972.0,36.9162,36.9456,36.8574,36.9456,47972.0
2023-05-31 13:40:00,37.7,37.73,37.69,37.71,19622.0,36.9554,36.9848,36.9456,36.9652,19622.0
2023-05-31 13:45:00,37.71,37.73,37.69,37.73,30110.0,36.9652,36.9848,36.9456,36.9848,30110.0
2023-05-31 13:50:00,37.73,37.81,37.73,37.74,17856.0,36.9848,37.0632,36.9848,36.9946,17856.0
2023-05-31 13:55:00,37.74,37.78,37.74,37.77,12784.0,36.9946,37.0338,36.9946,37.024,12784.0
2023-05-31 14:00:00,37.77,37.81,37.76,37.8,72506.0,37.024,37.0632,37.0142,37.0534,72506.0
2023-05-31 14:05:00,37.8,37.83,37.78,37.82,26452.0,37.0534,37.0828,37.0338,37.073,26452.0
2023-05-31 14:10:00,37.82,37.85,37.81,37.85,18012.0,37.073,37.1024,37.0632,37.1024,18012.0
2023-05-31 14:15:00,37.85,37.88,37.8,37.82,28002.0,37.1024,37.1318,37.0534,37.073,28002.0
2023-05-31 14:20:00,37.83,37.84,37.81,37.84,11918.0,37.0828,37.0926,37.0632,37.0926,11918.0
2023-05-31 14:25:00,37.85,37.88,37.82,37.88,16072.0,37.1024,37.1318,37.073,37.1318,16072.0
2023-05-31 14:30:00,37.88,37.89,37.85,37.85,26340.0,37.1318,37.1416,37.1024,37.1024,26340.0
2023-05-31 14:35:00,37.85,37.88,37.85,37.87,20434.0,37.1024,37.1318,37.1024,37.122,20434.0
2023-05-31 14:40:00,37.87,37.89,37.83,37.87,15536.0,37.122,37.1416,37.0828,37.122,15536.0
2023-05-31 14:45:00,37.87,37.9,37.85,37.85,26676.0,37.122,37.1514,37.1024,37.1024,26676.0
2023-05-31 14:50:00,37.85,37.86,37.78,37.83,47630.0,37.1024,37.1122,37.0338,37.0828,47630.0
2023-05-31 14:55:00,37.83,37.85,37.82,37.85,33038.0,37.0828,37.1024,37.073,37.1024,33038.0
2023-05-31 15:00:00,37.85,37.86,37.8,37.81,33318.0,37.1024,37.1122,37.0534,37.0632,33318.0
2023-05-31 15:05:00,37.82,37.83,37.78,37.8,32810.0,37.073,37.0828,37.0338,37.0534,32810.0
2023-05-31 15:10:00,37.8,37.82,37.77,37.81,66938.0,37.0534,37.073,37.024,37.0632,66938.0
2023-05-31 15:15:00,37.81,37.85,37.8,37.83,45634.0,37.0632,37.1024,37.0534,37.0828,45634.0
2023-05-31 15:20:00,37.82,37.83,37.78,37.83,34284.0,37.073,37.0828,37.0338,37.0828,34284.0
2023-05-31 15:25:00,37.83,37.83,37.81,37.82,35446.0,37.0828,37.0828,37.0632,37.073,35446.0
2023-05-31 15:30:00,37.83,37.83,37.75,37.75,46248.0,37.0828,37.0828,37.0044,37.0044,46248.0
2023-05-31 15:35:00,37.75,37.77,37.72,37.75,58602.0,37.0044,37.024,36.975,37.0044,58602.0
2023-05-31 15:40:00,37.76,37.8,37.74,37.8,82786.0,37.0142,37.0534,36.9946,37.0534,82786.0
2023-05-31 15:45:00,37.8,37.81,37.71,37.77,128424.0,37.0534,37.0632,36.9652,37.024,128424.0
2023-05-31 15:50:00,37.77,37.84,37.72,37.74,212996.0,37.024,37.0926,36.975,36.9946,212996.0
2023-05-31 15:55:00,37.74,37.77,37.71,37.74,517916.0,36.9946,37.024,36.9652,36.9946,517916.0
2023-06-01 09:30:00,37.79,37.85,37.62,37.63,124376.0,37.0436,37.1024,36.877,36.8868,124376.0
2023-06-01 09:35:00,37.63,37.63,37.51,37.57,35380.0,36.8868,36.8868,36.7691,36.828,35380.0
2023-06-01 09:40:00,37.55,37.55,37.3,37.34,48698.0,36.8083,36.8083,36.5633,36.6025,48698.0
2023-06-01 09:45:00,37.33,37.33,37.24,37.26,55620.0,36.5927,36.5927,36.5045,36.5241,55620.0
2023-06-01 09:50:00,37.26,37.43,37.25,37.41,50240.0,36.5241,36.6907,36.5143,36.6711,50240.0
2023-06-01 09:55:00,37.4,37.47,37.38,37.45,46046.0,36.6613,36.7299,36.6417,36.7103,46046.0
2023-06-01 10:00:00,37.46,37.57,37.45,37.52,63806.0,36.7201,36.828,36.7103,36.7789,63806.0
2023-06-01 10:05:00,37.52,37.56,37.49,37.56,42980.0,36.7789,36.8181,36.7495,36.8181,42980.0
2023-06-01 10:10:00,37.56,37.63,37.55,37.63,34502.0,36.8181,36.8868,36.8083,36.8868,34502.0
2023-06-01 10:15:00,37.63,37.65,37.5,37.55,50838.0,36.8868,36.9064,36.7593,36.8083,50838.0
2023-06-01 10:20:00,37.54,37.54,37.41,37.42,29962.0,36.7985,36.7985,36.6711,36.6809,29962.0
2023-06-01 10:25:00,37.42,37.49,37.38,37.49,34396.0,36.6809,36.7495,36.6417,36.7495,34396.0
2023-06-01 10:30:00,37.48,37.49,37.41,37.42,41320.0,36.7397,36.7495,36.6711,36.6809,41320.0
2023-06-01 10:35:00,37.43,37.49,37.43,37.49,30654.0,36.6907,36.7495,36.6907,36.7495,30654.0
2023-06-01 10:40:00,37.48,37.58,37.47,37.57,29362.0,36.7397,36.8378,36.7299,36.828,29362.0
2023-06-01 10:45:00,37.58,37.63,37.49,37.55,102632.0,36.8378,36.8868,36.7495,36.8083,102632.0
2023-06-01 10:50:00,37.55,37.55,37.49,37.51,20702.0,36.8083,36.8083,36.7495,36.7691,20702.0
2023-06-01 10:55:00,37.5,37.52,37.47,37.48,17386.0,36.7593,36.7789,36.7299,36.7397,17386.0
2023-06-01 11:00:00,37.48,37.49,37.46,37.49,34736.0,36.7397,36.7495,36.7201,36.7495,34736.0
2023-06-01 11:05:00,37.49,37.58,37.49,37.57,47590.0,36.7495,36.8378,36.7495,36.828,47590.0
2023-06-01 11:10:00,37.57,37.62,37.52,37.6,36244.0,36.828,36.877,36.7789,36.8574,36244.0
2023-06-01 11:15:00,37.6,37.64,37.6,37.6,19106.0,36.8574,36.8966,36.8574,36.8574,19106.0
2023-06-01 11:20:00,37.6,37.6,37.56,37.59,21386.0,36.8574,36.8574,36.8181,36.8476,21386.0
2023-06-01 11:25:00,37.6,37.62,37.57,37.6,19810.0,36.8574,36.877,36.828,36.8574,19810.0
2023-06-01 11:30:00,37.6,37.6,37.57,37.6,22460.0,36.8574,36.8574,36.828,36.8574,22460.0
2023-06-01 11:35:00,37.6,37.6,37.51,37.52,20246.0,36.8574,36.8574,36.7691,36.7789,20246.0
2023-06-01 11:40:00,37.51,37.59,37.51,37.57,32020.0,36.7691,36.8476,36.7691,36.828,32020.0
2023-06-01 11:45:00,37.57,37.61,37.57,37.6,27366.0,36.828,36.8672,36.828,36.8574,27366.0
2023-06-01 11:50:00,37.6,37.61,37.59,37.6,23992.0,36.8574,36.8672,36.8476,36.8574,23992.0
2023-06-01 11:55:00,37.6,37.6,37.57,37.57,35178.0,36.8574,36.8574,36.828,36.828,35178.0
2023-06-01 12:00:00,37.57,37.63,37.57,37.6,20506.0,36.828,36.8868,36.828,36.8574,20506.0
2023-06-01 12:05:00,37.61,37.63,37.58,37.6,17056.0,36.8672,36.8868,36.8378,36.8574,17056.0
2023-06-01 12:10:00,37.6,37.62,37.59,37.6,23526.0,36.8574,36.877,36.8476,36.8574,23526.0
2023-06-01 12:15:00,37.6,37.63,37.57,37.63,26404.0,36.8574,36.8868,36.828,36.8868,26404.0
2023-06-01 12:20:00,37.62,37.64,37.6,37.62,32510.0,36.877,36.8966,36.8574,36.877,32510.0
2023-06-01 12:25:00,37.62,37.68,37.6,37.68,43664.0,36.877,36.9358,36.8574,36.9358,43664.0
2023-06-01 12:30:00,37.69,37.7,37.66,37.66,16454.0,36.9456,36.9554,36.9162,36.9162,16454.0
2023-06-01 12:35:00,37.66,37.72,37.66,37.71,21626.0,36.9162,36.975,36.9162,36.9652,21626.0
2023-06-01 12:40:00,37.71,37.73,37.69,37.72,17814.0,36.9652,36.9848,36.9456,36.975,17814.0
2023-06-01 12:45:00,37.72,37.74,37.7,37.74,24758.0,36.975,36.9946,36.9554,36.9946,24758.0
2023-06-01 12:50:00,37.74,37.77,37.74,37.77,44206.0,36.9946,37.024,36.9946,37.024,44206.0
2023-06-01 12:55:00,37.77,37.79,37.77,37.79,22046.0,37.024,37.0436,37.024,37.0436,22046.0
2023-06-01 13:00:00,37.79,37.8,37.76,37.79,27992.0,37.0436,37.0534,37.0142,37.0436,27992.0
2023-06-01 13:05:00,37.79,37.8,37.77,37.77,34152.0,37.0436,37.0534,37.024,37.024,34152.0
2023-06-01 13:10:00,37.77,37.79,37.74,37.79,31444.0,37.024,37.0436,36.9946,37.0436,31444.0
2023-06-01 13:15:00,37.78,37.79,37.77,37.77,41496.0,37.0338,37.0436,37.024,37.024,41496.0
2023-06-01 13:20:00,37.77,37.84,37.77,37.8,149156.0,37.024,37.0926,37.024,37.0534,149156.0
2023-06-01 13:25:00,37.8,37.81,37.77,37.8,122698.0,37.0534,37.0632,37.024,37.0534,122698.0
2023-06-01 13:30:00,37.81,37.84,37.79,37.84,71258.0,37.0632,37.0926,37.0436,37.0926,71258.0
2023-06-01 13:35:00,37.84,37.88,37.84,37.88,65020.0,37.0926,37.1318,37.0926,37.1318,65020.0
2023-06-01 13:40:00,37.88,37.93,37.86,37.92,69178.0,37.1318,37.1808,37.1122,37.171,69178.0
2023-06-01 13:45:00,37.92,37.96,37.9,37.91,104444.0,37.171,37.2102,37.1514,37.1612,104444.0
2023-06-01 13:50:00,37.9,37.9,37.87,37.9,36440.0,37.1514,37.1514,37.122,37.1514,36440.0
2023-06-01 13:55:00,37.9,37.9,37.85,37.86,26318.0,37.1514,37.1514,37.1024,37.1122,26318.0
2023-06-01 14:00:00,37.86,37.88,37.85,37.88,28092.0,37.1122,37.1318,37.1024,37.1318,28092.0
2023-06-01 14:05:00,37.88,37.9,37.88,37.88,33212.0,37.1318,37.1514,37.1318,37.1318,33212.0
2023-06-01 14:10:00,37.89,37.89,37.85,37.85,21916.0,37.1416,37.1416,37.1024,37.1024,21916.0
2023-06-01 14:15:00,37.86,37.87,37.84,37.85,72754.0,37.1122,37.122,37.0926,37.1024,72754.0
2023-06-01 14:20:00,37.86,37.88,37.83,37.84,41988.0,37.1122,37.1318,37.0828,37.0926,41988.0
2023-06-01 14:25:00,37.83,37.84,37.81,37.81,27894.0,37.0828,37.0926,37.0632,37.0632,27894.0
2023-06-01 14:30:00,37.81,37.87,37.81,37.87,109842.0,37.0632,37.122,37.0632,37.122,109842.0
2023-06-01 14:35:00,37.86,37.88,37.85,37.87,46896.0,37.1122,37.1318,37.1024,37.122,46896.0
2023-06-01 14:40:00,37.87,37.87,37.85,37.85,37560.0,37.122,37.122,37.1024,37.1024,37560.0
2023-06-01 14:45:00,37.85,37.86,37.85,37.85,32150.0,37.1024,37.1122,37.1024,37.1024,32150.0
2023-06-01 14:50:00,37.85,37.88,37.85,37.86,47482.0,37.1024,37.1318,37.1024,37.1122,47482.0
2023-06-01 14:55:00,37.85,37.85,37.81,37.85,40410.0,37.1024,37.1024,37.0632,37.1024,40410.0
2023-06-01 15:00:00,37.85,37.87,37.84,37.87,34994.0,37.1024,37.122,37.0926,37.122,34994.0
2023-06-01 15:05:00,37.87,37.9,37.85,37.88,54242.0,37.122,37.1514,37.1024,37.1318,54242.0
2023-06-01 15:10:00,37.88,37.9,37.87,37.88,49866.0,37.1318,37.1514,37.122,37.1318,49866.0
2023-06-01 15:15:00,37.89,37.93,37.88,37.88,55882.0,37.1416,37.1808,37.1318,37.1318,55882.0
2023-06-01 15:20:00,37.88,37.93,37.87,37.88,112022.0,37.1318,37.1808,37.122,37.1318,112022.0
2023-06-01 15:25:00,37.88,37.92,37.86,37.88,89176.0,37.1318,37.171,37.1122,37.1318,89176.0
2023-06-01 15:30:00,37.88,37.88,37.79,37.8,105202.0,37.1318,37.1318,37.0436,37.0534,105202.0
2023-06-01 15:35:00,37.8,37.83,37.77,37.82,100798.0,37.0534,37.0828,37.024,37.073,100798.0
2023-06-01 15:40:00,37.82,37.84,37.81,37.84,91006.0,37.073,37.0926,37.0632,37.0926,91006.0
2023-06-01 15:45:00,37.84,37.88,37.82,37.88,87756.0,37.0926,37.1318,37.073,37.1318,87756.0
2023-06-01 15:50:00,37.87,37.87,37.81,37.85,219226.0,37.122,37.122,37.0632,37.1024,219226.0
2023-06-01 15:55:00,37.85,37.92,37.85,37.92,522356.0,37.1024,37.171,37.1024,37.171,522356.0
2023-06-02 09:30:00,38.24,38.32,38.21,38.24,82728.0,37.4847,37.5631,37.4553,37.4847,82728.0
2023-06-02 09:35:00,38.24,38.31,38.24,38.25,20114.0,37.4847,37.5533,37.4847,37.4945,20114.0
2023-06-02 09:40:00,38.24,38.36,38.24,38.31,19380.0,37.4847,37.6023,37.4847,37.5533,19380.0
2023-06-02 09:45:00,38.28,38.32,38.22,38.27,17476.0,37.5239,37.5631,37.4651,37.5141,17476.0
2023-06-02 09:50:00,38.28,38.35,38.27,38.34,42280.0,37.5239,37.5925,37.5141,37.5827,42280.0
2023-06-02 09:55:00,38.35,38.37,38.23,38.23,20064.0,37.5925,37.6121,37.4749,37.4749,20064.0
2023-06-02 10:00:00,38.23,38.24,38.14,38.21,16314.0,37.4749,37.4847,37.3867,37.4553,16314.0
2023-06-02 10:05:00,38.22,38.23,38.16,38.16,21624.0,37.4651,37.4749,37.4063,37.4063,21624.0
2023-06-02 10:10:00,38.17,38.25,38.15,38.24,14678.0,37.4161,37.4945,37.3965,37.4847,14678.0
2023-06-02 10:15:00,38.24,38.27,38.19,38.23,9022.0,37.4847,37.5141,37.4357,37.4749,9022.0
2023-06-02 10:20:00,38.23,38.28,38.21,38.21,9798.0,37.4749,37.5239,37.4553,37.4553,9798.0
2023-06-02 10:25:00,38.21,38.34,38.21,38.32,9904.0,37.4553,37.5827,37.4553,37.5631,9904.0
2023-06-02 10:30:00,38.32,38.34,38.3,38.33,23608.0,37.5631,37.5827,37.5435,37.5729,23608.0
2023-06-02 10:35:00,38.34,38.39,38.33,38.38,10658.0,37.5827,37.6318,37.5729,37.622,10658.0
2023-06-02 10:40:00,38.39,38.42,38.37,38.41,9904.0,37.6318,37.6612,37.6121,37.6514,9904.0
2023-06-02 10:45:00,38.41,38.48,38.41,38.46,26118.0,37.6514,37.72,37.6514,37.7004,26118.0
2023-06-02 10:50:00,38.47,38.47,38.44,38.46,16816.0,37.7102,37.7102,37.6808,37.7004,16816.0
2023-06-02 10:55:00,38.45,38.47,38.44,38.46,8560.0,37.6906,37.7102,37.6808,37.7004,8560.0
2023-06-02 11:00:00,38.46,38.57,38.46,38.56,20536.0,37.7004,37.8082,37.7004,37.7984,20536.0
2023-06-02 11:05:00,38.56,38.58,38.55,38.58,13500.0,37.7984,37.818,37.7886,37.818,13500.0
2023-06-02 11:10:00,38.58,38.65,38.58,38.64,24498.0,37.818,37.8866,37.818,37.8768,24498.0
2023-06-02 11:15:00,38.65,38.65,38.6,38.62,24776.0,37.8866,37.8866,37.8376,37.8572,24776.0
2023-06-02 11:20:00,38.61,38.65,38.59,38.65,39712.0,37.8474,37.8866,37.8278,37.8866,39712.0
2023-06-02 11:25:00,38.64,38.67,38.62,38.66,27066.0,37.8768,37.9062,37.8572,37.8964,27066.0
2023-06-02 11:30:00,38.66,38.66,38.58,38.58,15220.0,37.8964,37.8964,37.818,37.818,15220.0
2023-06-02 11:35:00,38.58,38.59,38.54,38.58,53348.0,37.818,37.8278,37.7788,37.818,53348.0
2023-06-02 11:40:00,38.58,38.6,38.58,38.6,14464.0,37.818,37.8376,37.818,37.8376,14464.0
2023-06-02 11:45:00,38.59,38.59,38.48,38.49,17602.0,37.8278,37.8278,37.72,37.7298,17602.0
2023-06-02 11:50:00,38.49,38.53,38.48,38.53,14014.0,37.7298,37.769,37.72,37.769,14014.0
2023-06-02 11:55:00,38.53,38.55,38.52,38.52,13196.0,37.769,37.7886,37.7592,37.7592,13196.0
2023-06-02 12:00:00,38.53,38.54,38.5,38.52,9648.0,37.769,37.7788,37.7396,37.7592,9648.0
2023-06-02 12:05:00,38.52,38.54,38.51,38.52,14146.0,37.7592,37.7788,37.7494,37.7592,14146.0
2023-06-02 12:10:00,38.52,38.54,38.51,38.53,8490.0,37.7592,37.7788,37.7494,37.769,8490.0
2023-06-02 12:15:00,38.53,38.54,38.51,38.53,12164.0,37.769,37.7788,37.7494,37.769,12164.0
2023-06-02 12:20:00,38.54,38.58,38.54,38.58,14922.0,37.7788,37.818,37.7788,37.818,14922.0
2023-06-02 12:25:00,38.58,38.62,38.58,38.6,16714.0,37.818,37.8572,37.818,37.8376,16714.0
2023-06-02 12:30:00,38.6,38.62,38.59,38.6,7488.0,37.8376,37.8572,37.8278,37.8376,7488.0
2023-06-02 12:35:00,38.61,38.63,38.61,38.62,12788.0,37.8474,37.867,37.8474,37.8572,12788.0
2023-06-02 12:40:00,38.62,38.67,38.62,38.66,48676.0,37.8572,37.9062,37.8572,37.8964,48676.0
2023-06-02 12:45:00,38.67,38.72,38.66,38.71,46254.0,37.9062,37.9552,37.8964,37.9454,46254.0
2023-06-02 12:50:00,38.72,38.73,38.71,38.73,21504.0,37.9552,37.965,37.9454,37.965,21504.0
2023-06-02 12:55:00,38.73,38.74,38.67,38.68,71956.0,37.965,37.9748,37.9062,37.916,71956.0
2023-06-02 13:00:00,38.68,38.68,38.62,38.65,61112.0,37.916,37.916,37.8572,37.8866,61112.0
2023-06-02 13:05:00,38.65,38.67,38.64,38.66,35594.0,37.8866,37.9062,37.8768,37.8964,35594.0
2023-06-02 13:10:00,38.66,38.66,38.63,38.66,21656.0,37.8964,37.8964,37.867,37.8964,21656.0
2023-06-02 13:15:00,38.66,38.68,38.65,38.67,12082.0,37.8964,37.916,37.8866,37.9062,12082.0
2023-06-02 13:20:00,38.68,38.73,38.68,38.73,15508.0,37.916,37.965,37.916,37.965,15508.0
2023-06-02 13:25:00,38.73,38.73,38.71,38.72,9442.0,37.965,37.965,37.9454,37.9552,9442.0
2023-06-02 13:30:00,38.72,38.72,38.69,38.7,7786.0,37.9552,37.9552,37.9258,37.9356,7786.0
2023-06-02 13:35:00,38.7,38.71,38.69,38.71,19936.0,37.9356,37.9454,37.9258,37.9454,19936.0
2023-06-02 13:40:00,38.71,38.72,38.68,38.71,11068.0,37.9454,37.9552,37.916,37.9454,11068.0
2023-06-02 13:45:00,38.7,38.71,38.68,38.71,26042.0,37.9356,37.9454,37.916,37.9454,26042.0
2023-06-02 13:50:00,38.71,38.73,38.7,38.72,13988.0,37.9454,37.965,37.9356,37.9552,13988.0
2023-06-02 13:55:00,38.72,38.74,38.71,38.74,29190.0,37.9552,37.9748,37.9454,37.9748,29190.0
2023-06-02 14:00:00,38.74,38.74,38.73,38.74,26608.0,37.9748,37.9748,37.965,37.9748,26608.0
2023-06-02 14:05:00,38.74,38.74,38.7,38.72,40664.0,37.9748,37.9748,37.9356,37.9552,40664.0
2023-06-02 14:10:00,38.72,38.73,38.7,38.71,21568.0,37.9552,37.965,37.9356,37.9454,21568.0
2023-06-02 14:15:00,38.71,38.72,38.7,38.72,30446.0,37.9454,37.9552,37.9356,37.9552,30446.0
2023-06-02 14:20:00,38.72,38.75,38.72,38.75,18344.0,37.9552,37.9846,37.9552,37.9846,18344.0
2023-06-02 14:25:00,38.75,38.77,38.74,38.76,40608.0,37.9846,38.0042,37.9748,37.9944,40608.0
2023-06-02 14:30:00,38.75,38.83,38.74,38.83,55982.0,37.9846,38.0631,37.9748,38.0631,55982.0
2023-06-02 14:35:00,38.82,38.83,38.78,38.81,93578.0,38.0533,38.0631,38.0141,38.0435,93578.0
2023-06-02 14:40:00,38.81,38.82,38.78,38.81,24606.0,38.0435,38.0533,38.0141,38.0435,24606.0
2023-06-02 14:45:00,38.81,38.85,38.79,38.83,54198.0,38.0435,38.0827,38.0239,38.0631,54198.0
2023-06-02 14:50:00,38.82,38.85,38.79,38.84,73072.0,38.0533,38.0827,38.0239,38.0729,73072.0
2023-06-02 14:55:00,38.84,38.87,38.83,38.87,48298.0,38.0729,38.1023,38.0631,38.1023,48298.0
2023-06-02 15:00:00,38.87,38.92,38.87,38.91,27390.0,38.1023,38.1513,38.1023,38.1415,27390.0
2023-06-02 15:05:00,38.91,38.93,38.89,38.9,35882.0,38.1415,38.1611,38.1219,38.1317,35882.0
2023-06-02 15:10:00,38.9,38.92,38.88,38.88,41356.0,38.1317,38.1513,38.1121,38.1121,41356.0
2023-06-02 15:15:00,38.88,38.91,38.88,38.88,28106.0,38.1121,38.1415,38.1121,38.1121,28106.0
2023-06-02 15:20:00,38.88,38.88,38.83,38.84,28086.0,38.1121,38.1121,38.0631,38.0729,28086.0
2023-06-02 15:25:00,38.83,38.83,38.77,38.77,29956.0,38.0631,38.0631,38.0042,38.0042,29956.0
2023-06-02 15:30:00,38.77,38.79,38.75,38.78,41720.0,38.0042,38.0239,37.9846,38.0141,41720.0
2023-06-02 15:35:00,38.78,38.84,38.77,38.83,35006.0,38.0141,38.0729,38.0042,38.0631,35006.0
2023-06-02 15:40:00,38.83,38.84,38.81,38.83,46570.0,38.0631,38.0729,38.0435,38.0631,46570.0
2023-06-02 15:45:00,38.82,38.83,38.79,38.8,48404.0,38.0533,38.0631,38.0239,38.0337,48404.0
2023-06-02 15:50:00,38.79,38.8,38.76,38.79,95776.0,38.0239,38.0337,37.9944,38.0239,95776.0
2023-06-02 15:55:00,38.8,38.8,38.76,38.77,245312.0,38.0337,38.0337,37.9944,38.0042,245312.0
2023-06-05 09:30:00,38.81,38.93,38.63,38.7,88116.0,38.0435,38.1611,37.867,37.9356,88116.0
2023-06-05 09:35:00,38.7,38.72,38.52,38.57,17714.0,37.9356,37.9552,37.7592,37.8082,17714.0
2023-06-05 09:40:00,38.55,38.71,38.53,38.61,27072.0,37.7886,37.9454,37.769,37.8474,27072.0
2023-06-05 09:45:00,38.61,38.64,38.58,38.6,17696.0,37.8474,37.8768,37.818,37.8376,17696.0
2023-06-05 09:50:00,38.61,38.62,38.59,38.6,7306.0,37.8474,37.8572,37.8278,37.8376,7306.0
2023-06-05 09:55:00,38.57,38.57,38.5,38.52,39614.0,37.8082,37.8082,37.7396,37.7592,39614.0
2023-06-05 10:00:00,38.52,38.58,38.48,38.51,19230.0,37.7592,37.818,37.72,37.7494,19230.0
2023-06-05 10:05:00,38.51,38.52,38.38,38.4,8890.0,37.7494,37.7592,37.622,37.6416,8890.0
2023-06-05 10:10:00,38.41,38.43,38.36,38.4,19678.0,37.6514,37.671,37.6023,37.6416,19678.0
2023-06-05 10:15:00,38.41,38.45,38.34,38.37,47148.0,37.6514,37.6906,37.5827,37.6121,47148.0
2023-06-05 10:20:00,38.37,38.45,38.35,38.43,18000.0,37.6121,37.6906,37.5925,37.671,18000.0
2023-06-05 10:25:00,38.43,38.43,38.37,38.41,16474.0,37.671,37.671,37.6121,37.6514,16474.0
2023-06-05 10:30:00,38.41,38.44,38.38,38.44,18232.0,37.6514,37.6808,37.622,37.6808,18232.0
2023-06-05 10:35:00,38.43,38.52,38.43,38.47,37546.0,37.671,37.7592,37.671,37.7102,37546.0
2023-06-05 10:40:00,38.48,38.51,38.45,38.51,27886.0,37.72,37.7494,37.6906,37.7494,27886.0
2023-06-05 10:45:00,38.51,38.52,38.46,38.52,28898.0,37.7494,37.7592,37.7004,37.7592,28898.0
2023-06-05 10:50:00,38.52,38.55,38.5,38.52,16082.0,37.7592,37.7886,37.7396,37.7592,16082.0
2023-06-05 10:55:00,38.52,38.55,38.48,38.5,50230.0,37.7592,37.7886,37.72,37.7396,50230.0
2023-06-05 11:00:00,38.49,38.53,38.44,38.51,27258.0,37.7298,37.769,37.6808,37.7494,27258.0
2023-06-05 11:05:00,38.51,38.54,38.48,38.53,16048.0,37.7494,37.7788,37.72,37.769,16048.0
2023-06-05 11:10:00,38.53,38.55,38.51,38.51,9486.0,37.769,37.7886,37.7494,37.7494,9486.0
2023-06-05 11:15:00,38.51,38.51,38.48,38.51,11902.0,37.7494,37.7494,37.72,37.7494,11902.0
2023-06-05 11:20:00,38.52,38.53,38.49,38.51,14590.0,37.7592,37.769,37.7298,37.7494,14590.0
2023-06-05 11:25:00,38.5,38.56,38.49,38.56,16136.0,37.7396,37.7984,37.7298,37.7984,16136.0
2023-06-05 11:30:00,38.55,38.58,38.54,38.55,15544.0,37.7886,37.818,37.7788,37.7886,15544.0
2023-06-05 11:35:00,38.54,38.54,38.52,38.53,7194.0,37.7788,37.7788,37.7592,37.769,7194.0
2023-06-05 11:40:00,38.52,38.58,38.51,38.58,9454.0,37.7592,37.818,37.7494,37.818,9454.0
2023-06-05 11:45:00,38.58,38.59,38.57,38.58,10146.0,37.818,37.8278,37.8082,37.818,10146.0
2023-06-05 11:50:00,38.59,38.61,38.58,38.61,5850.0,37.8278,37.8474,37.818,37.8474,5850.0
2023-06-05 11:55:00,38.61,38.62,38.59,38.61,9924.0,37.8474,37.8572,37.8278,37.8474,9924.0
2023-06-05 12:00:00,38.61,38.63,38.6,38.6,8754.0,37.8474,37.867,37.8376,37.8376,8754.0
2023-06-05 12:05:00,38.59,38.63,38.59,38.63,9464.0,37.8278,37.867,37.8278,37.867,9464.0
2023-06-05 12:10:00,38.63,38.67,38.63,38.66,12620.0,37.867,37.9062,37.867,37.8964,12620.0
2023-06-05 12:15:00,38.66,38.66,38.63,38.63,9986.0,37.8964,37.8964,37.867,37.867,9986.0
2023-06-05 12:20:00,38.63,38.63,38.6,38.63,10020.0,37.867,37.867,37.8376,37.867,10020.0
2023-06-05 12:25:00,38.63,38.63,38.62,38.62,8668.0,37.867,37.867,37.8572,37.8572,8668.0
2023-06-05 12:30:00,38.62,38.62,38.58,38.58,17376.0,37.8572,37.8572,37.818,37.818,17376.0
2023-06-05 12:35:00,38.58,38.59,38.56,38.57,15220.0,37.818,37.8278,37.7984,37.8082,15220.0
2023-06-05 12:40:00,38.57,38.59,38.56,38.59,8218.0,37.8082,37.8278,37.7984,37.8278,8218.0
2023-06-05 12:45:00,38.59,38.59,38.57,38.58,7778.0,37.8278,37.8278,37.8082,37.818,7778.0
2023-06-05 12:50:00,38.59,38.62,38.58,38.59,10698.0,37.8278,37.8572,37.818,37.8278,10698.0
2023-06-05 12:55:00,38.59,38.63,38.59,38.63,10478.0,37.8278,37.867,37.8278,37.867,10478.0
2023-06-05 13:00:00,38.63,38.64,38.6,38.6,8856.0,37.867,37.8768,37.8376,37.8376,8856.0
2023-06-05 13:05:00,38.61,38.62,38.6,38.61,6032.0,37.8474,37.8572,37.8376,37.8474,6032.0
2023-06-05 13:10:00,38.6,38.61,38.57,38.59,18134.0,37.8376,37.8474,37.8082,37.8278,18134.0
2023-06-05 13:15:00,38.58,38.6,38.56,38.59,9900.0,37.818,37.8376,37.7984,37.8278,9900.0
2023-06-05 13:20:00,38.59,38.59,38.56,38.58,14292.0,37.8278,37.8278,37.7984,37.818,14292.0
2023-06-05 13:25:00,38.58,38.58,38.51,38.53,20674.0,37.818,37.818,37.7494,37.769,20674.0
2023-06-05 13:30:00,38.53,38.54,38.48,38.49,7774.0,37.769,37.7788,37.72,37.7298,7774.0
2023-06-05 13:35:00,38.49,38.49,38.48,38.48,4946.0,37.7298,37.7298,37.72,37.72,4946.0
2023-06-05 13:40:00,38.48,38.49,38.47,38.48,10232.0,37.72,37.7298,37.7102,37.72,10232.0
2023-06-05 13:45:00,38.47,38.5,38.46,38.48,12576.0,37.7102,37.7396,37.7004,37.72,12576.0
2023-06-05 13:50:00,38.47,38.48,38.45,38.47,9802.0,37.7102,37.72,37.6906,37.7102,9802.0
2023-06-05 13:55:00,38.46,38.49,38.45,38.48,10004.0,37.7004,37.7298,37.6906,37.72,10004.0
2023-06-05 14:00:00,38.48,38.48,38.42,38.44,19612.0,37.72,37.72,37.6612,37.6808,19612.0
2023-06-05 14:05:00,38.43,38.43,38.38,38.38,14316.0,37.671,37.671,37.622,37.622,14316.0
2023-06-05 14:10:00,38.39,38.4,38.35,38.39,13922.0,37.6318,37.6416,37.5925,37.6318,13922.0
2023-06-05 14:15:00,38.38,38.4,38.38,38.39,14982.0,37.622,37.6416,37.622,37.6318,14982.0
2023-06-05 14:20:00,38.39,38.43,38.38,38.42,20136.0,37.6318,37.671,37.622,37.6612,20136.0
2023-06-05 14:25:00,38.42,38.42,38.35,38.38,17112.0,37.6612,37.6612,37.5925,37.622,17112.0
2023-06-05 14:30:00,38.38,38.38,38.25,38.27,24842.0,37.622,37.622,37.4945,37.5141,24842.0
2023-06-05 14:35:00,38.28,38.32,38.27,38.27,14406.0,37.5239,37.5631,37.5141,37.5141,14406.0
2023-06-05 14:40:00,38.29,38.33,38.29,38.33,18388.0,37.5337,37.5729,37.5337,37.5729,18388.0
2023-06-05 14:45:00,38.32,38.32,38.29,38.31,18668.0,37.5631,37.5631,37.5337,37.5533,18668.0
2023-06-05 14:50:00,38.3,38.35,38.29,38.35,28378.0,37.5435,37.5925,37.5337,37.5925,28378.0
2023-06-05 14:55:00,38.35,38.38,38.35,38.36,24440.0,37.5925,37.622,37.5925,37.6023,24440.0
2023-06-05 15:00:00,38.37,38.37,38.32,38.33,46308.0,37.6121,37.6121,37.5631,37.5729,46308.0
2023-06-05 15:05:00,38.33,38.4,38.33,38.37,104386.0,37.5729,37.6416,37.5729,37.6121,104386.0
2023-06-05 15:10:00,38.37,38.47,38.37,38.46,54648.0,37.6121,37.7102,37.6121,37.7004,54648.0
2023-06-05 15:15:00,38.45,38.47,38.43,38.44,100290.0,37.6906,37.7102,37.671,37.6808,100290.0
2023-06-05 15:20:00,38.43,38.51,38.43,38.51,86432.0,37.671,37.7494,37.671,37.7494,86432.0
2023-06-05 15:25:00,38.52,38.55,38.47,38.47,150298.0,37.7592,37.7886,37.7102,37.7102,150298.0
2023-06-05 15:30:00,38.46,38.47,38.42,38.45,66780.0,37.7004,37.7102,37.6612,37.6906,66780.0
2023-06-05 15:35:00,38.45,38.46,38.41,38.45,44894.0,37.6906,37.7004,37.6514,37.6906,44894.0
2023-06-05 15:40:00,38.46,38.47,38.44,38.46,43280.0,37.7004,37.7102,37.6808,37.7004,43280.0
2023-06-05 15:45:00,38.46,38.46,38.43,38.46,62344.0,37.7004,37.7004,37.671,37.7004,62344.0
2023-06-05 15:50:00,38.46,38.46,38.4,38.4,107832.0,37.7004,37.7004,37.6416,37.6416,107832.0
2023-06-05 15:55:00,38.4,38.4,38.35,38.35,305760.0,37.6416,37.6416,37.5925,37.5925,305760.0
2023-06-06 09:30:00,38.41,38.63,38.31,38.47,81090.0,37.6514,37.867,37.5533,37.7102,81090.0
2023-06-06 09:35:00,38.48,38.65,38.41,38.65,170642.0,37.72,37.8866,37.6514,37.8866,170642.0
2023-06-06 09:40:00,38.63,38.7,38.58,38.62,30772.0,37.867,37.9356,37.818,37.8572,30772.0
2023-06-06 09:45:00,38.61,38.63,38.57,38.63,31790.0,37.8474,37.867,37.8082,37.867,31790.0
2023-06-06 09:50:00,38.62,38.64,38.55,38.55,31826.0,37.8572,37.8768,37.7886,37.7886,31826.0
2023-06-06 09:55:00,38.53,38.58,38.49,38.57,17998.0,37.769,37.818,37.7298,37.8082,17998.0
2023-06-06 10:00:00,38.57,38.6,38.56,38.59,25034.0,37.8082,37.8376,37.7984,37.8278,25034.0
2023-06-06 10:05:00,38.59,38.63,38.57,38.63,26154.0,37.8278,37.867,37.8082,37.867,26154.0
2023-06-06 10:10:00,38.63,38.69,38.57,38.58,28672.0,37.867,37.9258,37.8082,37.818,28672.0
2023-06-06 10:15:00,38.58,38.6,38.56,38.6,24070.0,37.818,37.8376,37.7984,37.8376,24070.0
2023-06-06 10:20:00,38.6,38.6,38.57,38.59,24886.0,37.8376,37.8376,37.8082,37.8278,24886.0
2023-06-06 10:25:00,38.59,38.6,38.55,38.55,16922.0,37.8278,37.8376,37.7886,37.7886,16922.0
2023-06-06 10:30:00,38.56,38.59,38.53,38.53,15402.0,37.7984,37.8278,37.769,37.769,15402.0
2023-06-06 10:35:00,38.53,38.56,38.52,38.54,17044.0,37.769,37.7984,37.7592,37.7788,17044.0
2023-06-06 10:40:00,38.54,38.55,38.52,38.55,17806.0,37.7788,37.7886,37.7592,37.7886,17806.0
2023-06-06 10:45:00,38.55,38.63,38.55,38.63,26916.0,37.7886,37.867,37.7886,37.867,26916.0
2023-06-06 10:50:00,38.63,38.65,38.58,38.58,22658.0,37.867,37.8866,37.818,37.818,22658.0
2023-06-06 10:55:00,38.57,38.64,38.56,38.63,17620.0,37.8082,37.8768,37.7984,37.867,17620.0
2023-06-06 11:00:00,38.64,38.66,38.62,38.66,12056.0,37.8768,37.8964,37.8572,37.8964,12056.0
2023-06-06 11:05:00,38.66,38.69,38.63,38.63,17092.0,37.8964,37.9258,37.867,37.867,17092.0
2023-06-06 11:10:00,38.63,38.67,38.63,38.63,19404.0,37.867,37.9062,37.867,37.867,19404.0
2023-06-06 11:15:00,38.63,38.69,38.63,38.67,23834.0,37.867,37.9258,37.867,37.9062,23834.0
2023-06-06 11:20:00,38.69,38.71,38.66,38.67,15860.0,37.9258,37.9454,37.8964,37.9062,15860.0
2023-06-06 11:25:00,38.65,38.7,38.62,38.69,11106.0,37.8866,37.9356,37.8572,37.9258,11106.0
2023-06-06 11:30:00,38.69,38.72,38.68,38.71,13226.0,37.9258,37.9552,37.916,37.9454,13226.0
2023-06-06 11:35:00,38.71,38.74,38.7,38.74,15222.0,37.9454,37.9748,37.9356,37.9748,15222.0
2023-06-06 11:40:00,38.74,38.74,38.71,38.72,17942.0,37.9748,37.9748,37.9454,37.9552,17942.0
2023-06-06 11:45:00,38.73,38.79,38.73,38.77,21722.0,37.965,38.0239,37.965,38.0042,21722.0
2023-06-06 11:50:00,38.78,38.82,38.77,38.77,21208.0,38.0141,38.0533,38.0042,38.0042,21208.0
2023-06-06 11:55:00,38.77,38.77,38.73,38.73,15000.0,38.0042,38.0042,37.965,37.965,15000.0
2023-06-06 12:00:00,38.73,38.77,38.73,38.76,14752.0,37.965,38.0042,37.965,37.9944,14752.0
2023-06-06 12:05:00,38.76,38.76,38.61,38.65,70536.0,37.9944,37.9944,37.8474,37.8866,70536.0
2023-06-06 12:10:00,38.65,38.67,38.63,38.67,16118.0,37.8866,37.9062,37.867,37.9062,16118.0
2023-06-06 12:15:00,38.67,38.7,38.65,38.69,39044.0,37.9062,37.9356,37.8866,37.9258,39044.0
2023-06-06 12:20:00,38.69,38.7,38.68,38.7,16424.0,37.9258,37.9356,37.916,37.9356,16424.0
2023-06-06 12:25:00,38.69,38.72,38.67,38.69,23866.0,37.9258,37.9552,37.9062,37.9258,23866.0
2023-06-06 12:30:00,38.69,38.71,38.68,38.7,14794.0,37.9258,37.9454,37.916,37.9356,14794.0
2023-06-06 12:35:00,38.7,38.7,38.63,38.63,102676.0,37.9356,37.9356,37.867,37.867,102676.0
2023-06-06 12:40:00,38.63,38.65,38.6,38.62,12214.0,37.867,37.8866,37.8376,37.8572,12214.0
2023-06-06 12:45:00,38.61,38.62,38.58,38.6,15292.0,37.8474,37.8572,37.818,37.8376,15292.0
2023-06-06 12:50:00,38.59,38.6,38.57,38.58,10112.0,37.8278,37.8376,37.8082,37.818,10112.0
2023-06-06 12:55:00,38.58,38.58,38.53,38.54,13170.0,37.818,37.818,37.769,37.7788,13170.0
2023-06-06 13:00:00,38.54,38.56,38.53,38.54,11048.0,37.7788,37.7984,37.769,37.7788,11048.0
2023-06-06 13:05:00,38.54,38.55,38.49,38.54,50548.0,37.7788,37.7886,37.7298,37.7788,50548.0
2023-06-06 13:10:00,38.54,38.59,38.54,38.58,13972.0,37.7788,37.8278,37.7788,37.818,13972.0
2023-06-06 13:15:00,38.59,38.59,38.54,38.55,26750.0,37.8278,37.8278,37.7788,37.7886,26750.0
2023-06-06 13:20:00,38.54,38.54,38.46,38.48,17224.0,37.7788,37.7788,37.7004,37.72,17224.0
2023-06-06 13:25:00,38.47,38.47,38.4,38.42,68634.0,37.7102,37.7102,37.6416,37.6612,68634.0
2023-06-06 13:30:00,38.42,38.45,38.39,38.4,43058.0,37.6612,37.6906,37.6318,37.6416,43058.0
2023-06-06 13:35:00,38.41,38.43,38.4,38.41,46760.0,37.6514,37.671,37.6416,37.6514,46760.0
2023-06-06 13:40:00,38.41,38.41,38.37,38.39,32596.0,37.6514,37.6514,37.6121,37.6318,32596.0
2023-06-06 13:45:00,38.4,38.41,38.4,38.41,26558.0,37.6416,37.6514,37.6416,37.6514,26558.0
2023-06-06 13:50:00,38.41,38.42,38.36,38.38,71772.0,37.6514,37.6612,37.6023,37.622,71772.0
2023-06-06 13:55:00,38.38,38.38,38.34,38.36,49426.0,37.622,37.622,37.5827,37.6023,49426.0
2023-06-06 14:00:00,38.35,38.37,38.33,38.33,32264.0,37.5925,37.6121,37.5729,37.5729,32264.0
2023-06-06 14:05:00,38.34,38.45,38.32,38.45,141214.0,37.5827,37.6906,37.5631,37.6906,141214.0
2023-06-06 14:10:00,38.46,38.58,38.46,38.56,54290.0,37.7004,37.818,37.7004,37.7984,54290.0
2023-06-06 14:15:00,38.56,38.65,38.56,38.6,128162.0,37.7984,37.8866,37.7984,37.8376,128162.0
2023-06-06 14:20:00,38.6,38.61,38.57,38.6,35876.0,37.8376,37.8474,37.8082,37.8376,35876.0
2023-06-06 14:25:00,38.6,38.6,38.58,38.6,18774.0,37.8376,37.8376,37.818,37.8376,18774.0
2023-06-06 14:30:00,38.6,38.61,38.57,38.6,49086.0,37.8376,37.8474,37.8082,37.8376,49086.0
2023-06-06 14:35:00,38.6,38.62,38.59,38.6,12416.0,37.8376,37.8572,37.8278,37.8376,12416.0
2023-06-06 14:40:00,38.59,38.6,38.58,38.6,16364.0,37.8278,37.8376,37.818,37.8376,16364.0
2023-06-06 14:45:00,38.6,38.64,38.59,38.64,18378.0,37.8376,37.8768,37.8278,37.8768,18378.0
2023-06-06 14:50:00,38.65,38.68,38.65,38.67,13932.0,37.8866,37.916,37.8866,37.9062,13932.0
2023-06-06 14:55:00,38.67,38.67,38.63,38.65,16880.0,37.9062,37.9062,37.867,37.8866,16880.0
2023-06-06 15:00:00,38.66,38.67,38.65,38.66,16810.0,37.8964,37.9062,37.8866,37.8964,16810.0
2023-06-06 15:05:00,38.66,38.73,38.65,38.71,44802.0,37.8964,37.965,37.8866,37.9454,44802.0
2023-06-06 15:10:00,38.71,38.72,38.68,38.68,33568.0,37.9454,37.9552,37.916,37.916,33568.0
2023-06-06 15:15:00,38.68,38.71,38.68,38.71,17782.0,37.916,37.9454,37.916,37.9454,17782.0
2023-06-06 15:20:00,38.71,38.73,38.7,38.72,30994.0,37.9454,37.965,37.9356,37.9552,30994.0
2023-06-06 15:25:00,38.72,38.76,38.71,38.75,36538.0,37.9552,37.9944,37.9454,37.9846,36538.0
2023-06-06 15:30:00,38.76,38.78,38.75,38.77,57386.0,37.9944,38.0141,37.9846,38.0042,57386.0
2023-06-06 15:35:00,38.77,38.8,38.75,38.76,83482.0,38.0042,38.0337,37.9846,37.9944,83482.0
2023-06-06 15:40:00,38.76,38.81,38.74,38.8,56950.0,37.9944,38.0435,37.9748,38.0337,56950.0
2023-06-06 15:45:00,38.8,38.81,38.77,38.78,93684.0,38.0337,38.0435,38.0042,38.0141,93684.0
2023-06-06 15:50:00,38.79,38.81,38.76,38.77,107984.0,38.0239,38.0435,37.9944,38.0042,107984.0
2023-06-06 15:55:00,38.77,38.81,38.74,38.76,278872.0,38.0042,38.0435,37.9748,37.9944,278872.0
2023-06-07 09:30:00,38.86,38.95,38.77,38.9,63140.0,38.0925,38.1807,38.0042,38.1317,63140.0
2023-06-07 09:35:00,38.9,39.02,38.82,39.02,25196.0,38.1317,38.2493,38.0533,38.2493,25196.0
2023-06-07 09:40:00,39.02,39.15,39.01,39.15,30480.0,38.2493,38.3767,38.2395,38.3767,30480.0
2023-06-07 09:45:00,39.15,39.19,39.09,39.14,20368.0,38.3767,38.416,38.3179,38.3669,20368.0
2023-06-07 09:50:00,39.13,39.19,39.12,39.14,27896.0,38.3571,38.416,38.3473,38.3669,27896.0
2023-06-07 09:55:00,39.14,39.21,39.14,39.2,39146.0,38.3669,38.4356,38.3669,38.4258,39146.0
2023-06-07 10:00:00,39.2,39.21,39.07,39.12,26662.0,38.4258,38.4356,38.2983,38.3473,26662.0
2023-06-07 10:05:00,39.13,39.15,39.09,39.12,15672.0,38.3571,38.3767,38.3179,38.3473,15672.0
2023-06-07 10:10:00,39.1,39.17,39.1,39.12,20266.0,38.3277,38.3963,38.3277,38.3473,20266.0
2023-06-07 10:15:00,39.12,39.19,39.1,39.19,12910.0,38.3473,38.416,38.3277,38.416,12910.0
2023-06-07 10:20:00,39.18,39.2,39.12,39.13,20320.0,38.4062,38.4258,38.3473,38.3571,20320.0
2023-06-07 10:25:00,39.12,39.19,39.11,39.19,16678.0,38.3473,38.416,38.3375,38.416,16678.0
2023-06-07 10:30:00,39.19,39.22,39.19,39.21,22204.0,38.416,38.4454,38.416,38.4356,22204.0
2023-06-07 10:35:00,39.2,39.21,39.15,39.21,26478.0,38.4258,38.4356,38.3767,38.4356,26478.0
2023-06-07 10:40:00,39.2,39.21,39.15,39.21,31418.0,38.4258,38.4356,38.3767,38.4356,31418.0
2023-06-07 10:45:00,39.21,39.21,39.17,39.19,24630.0,38.4356,38.4356,38.3963,38.416,24630.0
2023-06-07 10:50:00,39.18,39.19,39.12,39.19,14840.0,38.4062,38.416,38.3473,38.416,14840.0
2023-06-07 10:55:00,39.21,39.25,39.19,39.22,47538.0,38.4356,38.4748,38.416,38.4454,47538.0
2023-06-07 11:00:00,39.22,39.28,39.22,39.27,26706.0,38.4454,38.5042,38.4454,38.4944,26706.0
2023-06-07 11:05:00,39.27,39.3,39.24,39.26,14638.0,38.4944,38.5238,38.465,38.4846,14638.0
2023-06-07 11:10:00,39.26,39.27,39.24,39.27,7688.0,38.4846,38.4944,38.465,38.4944,7688.0
2023-06-07 11:15:00,39.27,39.27,39.2,39.21,14402.0,38.4944,38.4944,38.4258,38.4356,14402.0
2023-06-07 11:20:00,39.21,39.22,39.18,39.19,19386.0,38.4356,38.4454,38.4062,38.416,19386.0
2023-06-07 11:25:00,39.18,39.23,39.17,39.23,9086.0,38.4062,38.4552,38.3963,38.4552,9086.0
2023-06-07 11:30:00,39.24,39.3,39.24,39.3,15166.0,38.465,38.5238,38.465,38.5238,15166.0
2023-06-07 11:35:00,39.29,39.32,39.26,39.28,20292.0,38.514,38.5434,38.4846,38.5042,20292.0
2023-06-07 11:40:00,39.27,39.28,39.24,39.24,9760.0,38.4944,38.5042,38.465,38.465,9760.0
2023-06-07 11:45:00,39.24,39.31,39.24,39.3,8350.0,38.465,38.5336,38.465,38.5238,8350.0
2023-06-07 11:50:00,39.3,39.3,39.24,39.26,11596.0,38.5238,38.5238,38.465,38.4846,11596.0
2023-06-07 11:55:00,39.24,39.24,39.19,39.2,10424.0,38.465,38.465,38.416,38.4258,10424.0
2023-06-07 12:00:00,39.21,39.23,39.2,39.22,19610.0,38.4356,38.4552,38.4258,38.4454,19610.0
2023-06-07 12:05:00,39.21,39.21,39.17,39.2,14370.0,38.4356,38.4356,38.3963,38.4258,14370.0
2023-06-07 12:10:00,39.19,39.19,39.15,39.15,13798.0,38.416,38.416,38.3767,38.3767,13798.0
2023-06-07 12:15:00,39.15,39.18,39.14,39.18,29310.0,38.3767,38.4062,38.3669,38.4062,29310.0
2023-06-07 12:20:00,39.18,39.18,39.11,39.12,22466.0,38.4062,38.4062,38.3375,38.3473,22466.0
2023-06-07 12:25:00,39.11,39.14,39.1,39.13,28434.0,38.3375,38.3669,38.3277,38.3571,28434.0
2023-06-07 12:30:00,39.13,39.16,39.12,39.14,30012.0,38.3571,38.3865,38.3473,38.3669,30012.0
2023-06-07 12:35:00,39.14,39.18,39.14,39.18,9998.0,38.3669,38.4062,38.3669,38.4062,9998.0
2023-06-07 12:40:00,39.19,39.2,39.18,39.2,8534.0,38.416,38.4258,38.4062,38.4258,8534.0
2023-06-07 12:45:00,39.19,39.22,39.16,39.17,12380.0,38.416,38.4454,38.3865,38.3963,12380.0
2023-06-07 12:50:00,39.16,39.17,39.11,39.12,9538.0,38.3865,38.3963,38.3375,38.3473,9538.0
2023-06-07 12:55:00,39.1,39.14,39.1,39.13,9580.0,38.3277,38.3669,38.3277,38.3571,9580.0
2023-06-07 13:00:00,39.13,39.15,39.1,39.11,11086.0,38.3571,38.3767,38.3277,38.3375,11086.0
2023-06-07 13:05:00,39.1,39.13,39.09,39.13,19222.0,38.3277,38.3571,38.3179,38.3571,19222.0
2023-06-07 13:10:00,39.13,39.15,39.09,39.12,23384.0,38.3571,38.3767,38.3179,38.3473,23384.0
2023-06-07 13:15:00,39.1,39.15,39.1,39.1,13674.0,38.3277,38.3767,38.3277,38.3277,13674.0
2023-06-07 13:20:00,39.1,39.1,39.08,39.1,14082.0,38.3277,38.3277,38.3081,38.3277,14082.0
2023-06-07 13:25:00,39.09,39.13,39.08,39.11,21040.0,38.3179,38.3571,38.3081,38.3375,21040.0
2023-06-07 13:30:00,39.1,39.1,39.05,39.06,17086.0,38.3277,38.3277,38.2787,38.2885,17086.0
2023-06-07 13:35:00,39.06,39.07,39.02,39.03,20776.0,38.2885,38.2983,38.2493,38.2591,20776.0
2023-06-07 13:40:00,39.03,39.06,39.02,39.06,27356.0,38.2591,38.2885,38.2493,38.2885,27356.0
2023-06-07 13:45:00,39.06,39.09,39.04,39.09,30276.0,38.2885,38.3179,38.2689,38.3179,30276.0
2023-06-07 13:50:00,39.08,39.13,39.07,39.13,33384.0,38.3081,38.3571,38.2983,38.3571,33384.0
2023-06-07 13:55:00,39.14,39.2,39.14,39.19,49032.0,38.3669,38.4258,38.3669,38.416,49032.0
2023-06-07 14:00:00,39.19,39.25,39.19,39.23,50620.0,38.416,38.4748,38.416,38.4552,50620.0
2023-06-07 14:05:00,39.24,39.28,39.23,39.23,22958.0,38.465,38.5042,38.4552,38.4552,22958.0
2023-06-07 14:10:00,39.23,39.24,39.19,39.22,46378.0,38.4552,38.465,38.416,38.4454,46378.0
2023-06-07 14:15:00,39.22,39.23,39.17,39.23,27904.0,38.4454,38.4552,38.3963,38.4552,27904.0
2023-06-07 14:20:00,39.23,39.25,39.21,39.21,24380.0,38.4552,38.4748,38.4356,38.4356,24380.0
2023-06-07 14:25:00,39.21,39.21,39.17,39.19,15760.0,38.4356,38.4356,38.3963,38.416,15760.0
2023-06-07 14:30:00,39.19,39.21,39.17,39.2,21564.0,38.416,38.4356,38.3963,38.4258,21564.0
2023-06-07 14:35:00,39.2,39.23,39.16,39.22,46090.0,38.4258,38.4552,38.3865,38.4454,46090.0
2023-06-07 14:40:00,39.22,39.22,39.18,39.21,17316.0,38.4454,38.4454,38.4062,38.4356,17316.0
2023-06-07 14:45:00,39.2,39.22,39.18,39.2,19512.0,38.4258,38.4454,38.4062,38.4258,19512.0
2023-06-07 14:50:00,39.2,39.26,39.19,39.26,18976.0,38.4258,38.4846,38.416,38.4846,18976.0
2023-06-07 14:55:00,39.26,39.29,39.23,39.27,54762.0,38.4846,38.514,38.4552,38.4944,54762.0
2023-06-07 15:00:00,39.28,39.3,39.25,39.26,28520.0,38.5042,38.5238,38.4748,38.4846,28520.0
2023-06-07 15:05:00,39.26,39.27,39.24,39.24,20170.0,38.4846,38.4944,38.465,38.465,20170.0
2023-06-07 15:10:00,39.24,39.24,39.21,39.22,20618.0,38.465,38.465,38.4356,38.4454,20618.0
2023-06-07 15:15:00,39.22,39.3,39.22,39.3,34420.0,38.4454,38.5238,38.4454,38.5238,34420.0
2023-06-07 15:20:00,39.31,39.38,39.31,39.38,71514.0,38.5336,38.6022,38.5336,38.6022,71514.0
2023-06-07 15:25:00,39.38,39.4,39.35,39.4,66602.0,38.6022,38.6218,38.5728,38.6218,66602.0
2023-06-07 15:30:00,39.4,39.43,39.36,39.37,60440.0,38.6218,38.6512,38.5826,38.5924,60440.0
2023-06-07 15:35:00,39.37,39.38,39.34,39.35,68868.0,38.5924,38.6022,38.563,38.5728,68868.0
2023-06-07 15:40:00,39.36,39.38,39.35,39.37,94904.0,38.5826,38.6022,38.5728,38.5924,94904.0
2023-06-07 15:45:00,39.37,39.43,39.35,39.43,119758.0,38.5924,38.6512,38.5728,38.6512,119758.0
2023-06-07 15:50:00,39.43,39.45,39.38,39.39,143724.0,38.6512,38.6708,38.6022,38.612,143724.0
2023-06-07 15:55:00,39.39,39.44,39.37,39.38,451806.0,38.612,38.661,38.5924,38.6022,451806.0
2023-06-08 09:30:00,39.45,39.52,39.38,39.44,75504.0,38.6708,38.7394,38.6022,38.661,75504.0
2023-06-08 09:35:00,39.44,39.46,39.27,39.27,13568.0,38.661,38.6806,38.4944,38.4944,13568.0
2023-06-08 09:40:00,39.27,39.38,39.26,39.35,13472.0,38.4944,38.6022,38.4846,38.5728,13472.0
2023-06-08 09:45:00,39.34,39.37,39.24,39.24,33682.0,38.563,38.5924,38.465,38.465,33682.0
2023-06-08 09:50:00,39.23,39.23,39.1,39.12,14382.0,38.4552,38.4552,38.3277,38.3473,14382.0
2023-06-08 09:55:00,39.1,39.21,39.09,39.21,34976.0,38.3277,38.4356,38.3179,38.4356,34976.0
2023-06-08 10:00:00,39.21,39.27,39.21,39.24,31522.0,38.4356,38.4944,38.4356,38.465,31522.0
2023-06-08 10:05:00,39.23,39.29,39.22,39.23,13358.0,38.4552,38.514,38.4454,38.4552,13358.0
2023-06-08 10:10:00,39.24,39.24,39.2,39.22,14328.0,38.465,38.465,38.4258,38.4454,14328.0
2023-06-08 10:15:00,39.23,39.23,39.19,39.21,8640.0,38.4552,38.4552,38.416,38.4356,8640.0
2023-06-08 10:20:00,39.21,39.26,39.2,39.2,11238.0,38.4356,38.4846,38.4258,38.4258,11238.0
2023-06-08 10:25:00,39.19,39.19,39.14,39.17,9956.0,38.416,38.416,38.3669,38.3963,9956.0
2023-06-08 10:30:00,39.18,39.21,39.13,39.14,10910.0,38.4062,38.4356,38.3571,38.3669,10910.0
2023-06-08 10:35:00,39.15,39.17,39.11,39.12,9848.0,38.3767,38.3963,38.3375,38.3473,9848.0
2023-06-08 10:40:00,39.12,39.21,39.12,39.19,10726.0,38.3473,38.4356,38.3473,38.416,10726.0
2023-06-08 10:45:00,39.21,39.22,39.18,39.22,21552.0,38.4356,38.4454,38.4062,38.4454,21552.0
2023-06-08 10:50:00,39.22,39.25,39.2,39.22,22420.0,38.4454,38.4748,38.4258,38.4454,22420.0
2023-06-08 10:55:00,39.22,39.23,39.19,39.19,9946.0,38.4454,38.4552,38.416,38.416,9946.0
2023-06-08 11:00:00,39.18,39.19,39.15,39.17,11000.0,38.4062,38.416,38.3767,38.3963,11000.0
2023-06-08 11:05:00,39.17,39.19,39.16,39.18,20500.0,38.3963,38.416,38.3865,38.4062,20500.0
2023-06-08 11:10:00,39.17,39.19,39.16,39.17,10976.0,38.3963,38.416,38.3865,38.3963,10976.0
2023-06-08 11:15:00,39.18,39.18,39.13,39.14,14702.0,38.4062,38.4062,38.3571,38.3669,14702.0
2023-06-08 11:20:00,39.14,39.17,39.14,39.16,15480.0,38.3669,38.3963,38.3669,38.3865,15480.0
2023-06-08 11:25:00,39.17,39.24,39.16,39.24,14088.0,38.3963,38.465,38.3865,38.465,14088.0
2023-06-08 11:30:00,39.24,39.26,39.23,39.23,24576.0,38.465,38.4846,38.4552,38.4552,24576.0
2023-06-08 11:35:00,39.23,39.26,39.21,39.25,8818.0,38.4552,38.4846,38.4356,38.4748,8818.0
2023-06-08 11:40:00,39.26,39.27,39.22,39.23,6068.0,38.4846,38.4944,38.4454,38.4552,6068.0
2023-06-08 11:45:00,39.23,39.26,39.21,39.24,16968.0,38.4552,38.4846,38.4356,38.465,16968.0
2023-06-08 11:50:00,39.24,39.26,39.2,39.2,18804.0,38.465,38.4846,38.4258,38.4258,18804.0
2023-06-08 11:55:00,39.21,39.29,39.21,39.26,21756.0,38.4356,38.514,38.4356,38.4846,21756.0
2023-06-08 12:00:00,39.26,39.29,39.24,39.29,16308.0,38.4846,38.514,38.465,38.514,16308.0
2023-06-08 12:05:00,39.3,39.32,39.27,39.27,16770.0,38.5238,38.5434,38.4944,38.4944,16770.0
2023-06-08 12:10:00,39.27,39.29,39.25,39.27,33778.0,38.4944,38.514,38.4748,38.4944,33778.0
2023-06-08 12:15:00,39.28,39.3,39.27,39.29,14492.0,38.5042,38.5238,38.4944,38.514,14492.0
2023-06-08 12:20:00,39.29,39.35,39.29,39.35,18646.0,38.514,38.5728,38.514,38.5728,18646.0
2023-06-08 12:25:00,39.36,39.4,39.35,39.39,14590.0,38.5826,38.6218,38.5728,38.612,14590.0
2023-06-08 12:30:00,39.4,39.42,39.38,39.4,23180.0,38.6218,38.6414,38.6022,38.6218,23180.0
2023-06-08 12:35:00,39.4,39.41,39.35,39.35,14038.0,38.6218,38.6316,38.5728,38.5728,14038.0
2023-06-08 12:40:00,39.35,39.35,39.33,39.33,9606.0,38.5728,38.5728,38.5532,38.5532,9606.0
2023-06-08 12:45:00,39.32,39.33,39.3,39.31,21574.0,38.5434,38.5532,38.5238,38.5336,21574.0
2023-06-08 12:50:00,39.31,39.32,39.28,39.31,10946.0,38.5336,38.5434,38.5042,38.5336,10946.0
2023-06-08 12:55:00,39.32,39.34,39.31,39.34,16098.0,38.5434,38.563,38.5336,38.563,16098.0
2023-06-08 13:00:00,39.34,39.35,39.33,39.33,7038.0,38.563,38.5728,38.5532,38.5532,7038.0
2023-06-08 13:05:00,39.33,39.33,39.3,39.3,8124.0,38.5532,38.5532,38.5238,38.5238,8124.0
2023-06-08 13:10:00,39.3,39.32,39.3,39.31,13210.0,38.5238,38.5434,38.5238,38.5336,13210.0
2023-06-08 13:15:00,39.32,39.34,39.31,39.34,5328.0,38.5434,38.563,38.5336,38.563,5328.0
2023-06-08 13:20:00,39.35,39.35,39.32,39.35,20428.0,38.5728,38.5728,38.5434,38.5728,20428.0
2023-06-08 13:25:00,39.35,39.37,39.34,39.34,9022.0,38.5728,38.5924,38.563,38.563,9022.0
2023-06-08 13:30:00,39.34,39.35,39.32,39.32,12108.0,38.563,38.5728,38.5434,38.5434,12108.0
2023-06-08 13:35:00,39.31,39.33,39.28,39.28,20528.0,38.5336,38.5532,38.5042,38.5042,20528.0
2023-06-08 13:40:00,39.28,39.28,39.26,39.27,15690.0,38.5042,38.5042,38.4846,38.4944,15690.0
2023-06-08 13:45:00,39.27,39.27,39.24,39.24,12698.0,38.4944,38.4944,38.465,38.465,12698.0
2023-06-08 13:50:00,39.24,39.27,39.24,39.26,7554.0,38.465,38.4944,38.465,38.4846,7554.0
2023-06-08 13:55:00,39.27,39.3,39.26,39.29,9708.0,38.4944,38.5238,38.4846,38.514,9708.0
2023-06-08 14:00:00,39.31,39.32,39.3,39.32,12806.0,38.5336,38.5434,38.5238,38.5434,12806.0
2023-06-08 14:05:00,39.32,39.32,39.31,39.32,11918.0,38.5434,38.5434,38.5336,38.5434,11918.0
2023-06-08 14:10:00,39.32,39.32,39.3,39.31,9994.0,38.5434,38.5434,38.5238,38.5336,9994.0
2023-06-08 14:15:00,39.33,39.34,39.33,39.34,9638.0,38.5532,38.563,38.5532,38.563,9638.0
2023-06-08 14:20:00,39.34,39.36,39.33,39.36,21732.0,38.563,38.5826,38.5532,38.5826,21732.0
2023-06-08 14:25:00,39.37,39.37,39.35,39.37,24146.0,38.5924,38.5924,38.5728,38.5924,24146.0
2023-06-08 14:30:00,39.37,39.41,39.37,39.41,28180.0,38.5924,38.6316,38.5924,38.6316,28180.0
2023-06-08 14:35:00,39.41,39.46,39.41,39.45,48288.0,38.6316,38.6806,38.6316,38.6708,48288.0
2023-06-08 14:40:00,39.45,39.48,39.43,39.47,23750.0,38.6708,38.7002,38.6512,38.6904,23750.0
2023-06-08 14:45:00,39.47,39.47,39.43,39.43,27036.0,38.6904,38.6904,38.6512,38.6512,27036.0
2023-06-08 14:50:00,39.44,39.44,39.43,39.44,22772.0,38.661,38.661,38.6512,38.661,22772.0
2023-06-08 14:55:00,39.44,39.47,39.44,39.44,23244.0,38.661,38.6904,38.661,38.661,23244.0
2023-06-08 15:00:00,39.45,39.47,39.45,39.45,24786.0,38.6708,38.6904,38.6708,38.6708,24786.0
2023-06-08 15:05:00,39.44,39.46,39.43,39.46,24476.0,38.661,38.6806,38.6512,38.6806,24476.0
2023-06-08 15:10:00,39.46,39.49,39.46,39.47,37800.0,38.6806,38.71,38.6806,38.6904,37800.0
2023-06-08 15:15:00,39.48,39.48,39.45,39.46,36500.0,38.7002,38.7002,38.6708,38.6806,36500.0
2023-06-08 15:20:00,39.46,39.49,39.45,39.49,34118.0,38.6806,38.71,38.6708,38.71,34118.0
2023-06-08 15:25:00,39.49,39.49,39.47,39.49,40208.0,38.71,38.71,38.6904,38.71,40208.0
2023-06-08 15:30:00,39.48,39.48,39.43,39.44,41582.0,38.7002,38.7002,38.6512,38.661,41582.0
2023-06-08 15:35:00,39.44,39.45,39.42,39.42,52644.0,38.661,38.6708,38.6414,38.6414,52644.0
2023-06-08 15:40:00,39.42,39.47,39.41,39.46,53852.0,38.6414,38.6904,38.6316,38.6806,53852.0
2023-06-08 15:45:00,39.46,39.49,39.46,39.49,75660.0,38.6806,38.71,38.6806,38.71,75660.0
2023-06-08 15:50:00,39.5,39.52,39.42,39.43,94868.0,38.7198,38.7394,38.6414,38.6512,94868.0
2023-06-08 15:55:00,39.42,39.44,39.4,39.42,203610.0,38.6414,38.661,38.6218,38.6414,203610.0
2023-06-09 09:30:00,39.61,39.7,39.55,39.58,76672.0,38.8277,38.9159,38.7688,38.7983,76672.0
2023-06-09 09:35:00,39.58,39.61,39.54,39.56,26820.0,38.7983,38.8277,38.759,38.7786,26820.0
2023-06-09 09:40:00,39.56,39.62,39.55,39.62,26496.0,38.7786,38.8375,38.7688,38.8375,26496.0
2023-06-09 09:45:00,39.6,39.66,39.54,39.54,19634.0,38.8179,38.8767,38.759,38.759,19634.0
2023-06-09 09:50:00,39.55,39.59,39.52,39.54,25392.0,38.7688,38.8081,38.7394,38.759,25392.0
2023-06-09 09:55:00,39.53,39.54,39.42,39.44,20636.0,38.7492,38.759,38.6414,38.661,20636.0
2023-06-09 10:00:00,39.44,39.48,39.44,39.46,30456.0,38.661,38.7002,38.661,38.6806,30456.0
2023-06-09 10:05:00,39.46,39.51,39.44,39.46,37102.0,38.6806,38.7296,38.661,38.6806,37102.0
2023-06-09 10:10:00,39.46,39.46,39.43,39.44,25140.0,38.6806,38.6806,38.6512,38.661,25140.0
2023-06-09 10:15:00,39.45,39.46,39.41,39.45,14944.0,38.6708,38.6806,38.6316,38.6708,14944.0
2023-06-09 10:20:00,39.45,39.49,39.41,39.41,31492.0,38.6708,38.71,38.6316,38.6316,31492.0
2023-06-09 10:25:00,39.39,39.45,39.39,39.43,40202.0,38.612,38.6708,38.612,38.6512,40202.0
2023-06-09 10:30:00,39.44,39.45,39.38,39.4,13540.0,38.661,38.6708,38.6022,38.6218,13540.0
2023-06-09 10:35:00,39.39,39.39,39.34,39.34,12514.0,38.612,38.612,38.563,38.563,12514.0
2023-06-09 10:40:00,39.33,39.35,39.27,39.3,18728.0,38.5532,38.5728,38.4944,38.5238,18728.0
2023-06-09 10:45:00,39.29,39.36,39.28,39.3,21342.0,38.514,38.5826,38.5042,38.5238,21342.0
2023-06-09 10:50:00,39.27,39.31,39.26,39.3,12650.0,38.4944,38.5336,38.4846,38.5238,12650.0
2023-06-09 10:55:00,39.29,39.34,39.27,39.32,17892.0,38.514,38.563,38.4944,38.5434,17892.0
2023-06-09 11:00:00,39.32,39.33,39.29,39.29,9210.0,38.5434,38.5532,38.514,38.514,9210.0
2023-06-09 11:05:00,39.31,39.32,39.27,39.28,14610.0,38.5336,38.5434,38.4944,38.5042,14610.0
2023-06-09 11:10:00,39.28,39.29,39.24,39.24,7834.0,38.5042,38.514,38.465,38.465,7834.0
2023-06-09 11:15:00,39.24,39.26,39.2,39.21,16590.0,38.465,38.4846,38.4258,38.4356,16590.0
2023-06-09 11:20:00,39.21,39.22,39.16,39.19,15944.0,38.4356,38.4454,38.3865,38.416,15944.0
2023-06-09 11:25:00,39.18,39.18,39.09,39.12,20918.0,38.4062,38.4062,38.3179,38.3473,20918.0
2023-06-09 11:30:00,39.12,39.13,39.04,39.06,27588.0,38.3473,38.3571,38.2689,38.2885,27588.0
2023-06-09 11:35:00,39.07,39.12,39.07,39.1,15404.0,38.2983,38.3473,38.2983,38.3277,15404.0
2023-06-09 11:40:00,39.11,39.16,39.11,39.16,10036.0,38.3375,38.3865,38.3375,38.3865,10036.0
2023-06-09 11:45:00,39.17,39.22,39.16,39.17,10388.0,38.3963,38.4454,38.3865,38.3963,10388.0
2023-06-09 11:50:00,39.18,39.18,39.11,39.16,18064.0,38.4062,38.4062,38.3375,38.3865,18064.0
2023-06-09 11:55:00,39.15,39.16,39.1,39.12,12738.0,38.3767,38.3865,38.3277,38.3473,12738.0
2023-06-09 12:00:00,39.12,39.17,39.08,39.15,14216.0,38.3473,38.3963,38.3081,38.3767,14216.0
2023-06-09 12:05:00,39.16,39.17,39.13,39.13,9500.0,38.3865,38.3963,38.3571,38.3571,9500.0
2023-06-09 12:10:00,39.13,39.13,39.1,39.13,8752.0,38.3571,38.3571,38.3277,38.3571,8752.0
2023-06-09 12:15:00,39.12,39.15,39.12,39.14,11860.0,38.3473,38.3767,38.3473,38.3669,11860.0
2023-06-09 12:20:00,39.15,39.15,39.11,39.11,7116.0,38.3767,38.3767,38.3375,38.3375,7116.0
2023-06-09 12:25:00,39.12,39.12,39.06,39.08,17364.0,38.3473,38.3473,38.2885,38.3081,17364.0
2023-06-09 12:30:00,39.08,39.13,39.08,39.12,8890.0,38.3081,38.3571,38.3081,38.3473,8890.0
2023-06-09 12:35:00,39.11,39.12,39.06,39.09,9208.0,38.3375,38.3473,38.2885,38.3179,9208.0
2023-06-09 12:40:00,39.09,39.11,39.07,39.07,13404.0,38.3179,38.3375,38.2983,38.2983,13404.0
2023-06-09 12:45:00,39.06,39.12,39.06,39.12,15502.0,38.2885,38.3473,38.2885,38.3473,15502.0
2023-06-09 12:50:00,39.13,39.13,39.1,39.1,5246.0,38.3571,38.3571,38.3277,38.3277,5246.0
2023-06-09 12:55:00,39.1,39.1,39.07,39.09,12770.0,38.3277,38.3277,38.2983,38.3179,12770.0
2023-06-09 13:00:00,39.09,39.1,39.09,39.1,7430.0,38.3179,38.3277,38.3179,38.3277,7430.0
2023-06-09 13:05:00,39.1,39.13,39.1,39.13,6674.0,38.3277,38.3571,38.3277,38.3571,6674.0
2023-06-09 13:10:00,39.12,39.13,39.12,39.13,14112.0,38.3473,38.3571,38.3473,38.3571,14112.0
2023-06-09 13:15:00,39.12,39.13,39.08,39.1,10012.0,38.3473,38.3571,38.3081,38.3277,10012.0
2023-06-09 13:20:00,39.1,39.1,39.08,39.08,8064.0,38.3277,38.3277,38.3081,38.3081,8064.0
2023-06-09 13:25:00,39.08,39.09,39.06,39.08,27352.0,38.3081,38.3179,38.2885,38.3081,27352.0
2023-06-09 13:30:00,39.08,39.1,39.08,39.1,21014.0,38.3081,38.3277,38.3081,38.3277,21014.0
2023-06-09 13:35:00,39.1,39.11,39.09,39.09,19582.0,38.3277,38.3375,38.3179,38.3179,19582.0
2023-06-09 13:40:00,39.09,39.11,39.08,39.09,17266.0,38.3179,38.3375,38.3081,38.3179,17266.0
2023-06-09 13:45:00,39.1,39.1,39.07,39.08,17930.0,38.3277,38.3277,38.2983,38.3081,17930.0
2023-06-09 13:50:00,39.07,39.08,39.05,39.06,14078.0,38.2983,38.3081,38.2787,38.2885,14078.0
2023-06-09 13:55:00,39.06,39.07,39.02,39.07,24020.0,38.2885,38.2983,38.2493,38.2983,24020.0
2023-06-09 14:00:00,39.07,39.07,39.05,39.06,17594.0,38.2983,38.2983,38.2787,38.2885,17594.0
2023-06-09 14:05:00,39.07,39.09,39.07,39.08,14078.0,38.2983,38.3179,38.2983,38.3081,14078.0
2023-06-09 14:10:00,39.09,39.12,39.09,39.11,14004.0,38.3179,38.3473,38.3179,38.3375,14004.0
2023-06-09 14:15:00,39.1,39.11,39.08,39.11,14274.0,38.3277,38.3375,38.3081,38.3375,14274.0
2023-06-09 14:20:00,39.1,39.13,39.1,39.13,15354.0,38.3277,38.3571,38.3277,38.3571,15354.0
2023-06-09 14:25:00,39.12,39.12,39.08,39.1,22668.0,38.3473,38.3473,38.3081,38.3277,22668.0
2023-06-09 14:30:00,39.1,39.1,39.06,39.09,20666.0,38.3277,38.3277,38.2885,38.3179,20666.0
2023-06-09 14:35:00,39.08,39.08,39.06,39.06,12580.0,38.3081,38.3081,38.2885,38.2885,12580.0
2023-06-09 14:40:00,39.05,39.07,39.05,39.06,8974.0,38.2787,38.2983,38.2787,38.2885,8974.0
2023-06-09 14:45:00,39.06,39.08,39.06,39.06,14240.0,38.2885,38.3081,38.2885,38.2885,14240.0
2023-06-09 14:50:00,39.06,39.08,39.06,39.06,13124.0,38.2885,38.3081,38.2885,38.2885,13124.0
2023-06-09 14:55:00,39.06,39.1,39.06,39.1,18628.0,38.2885,38.3277,38.2885,38.3277,18628.0
2023-06-09 15:00:00,39.1,39.17,39.1,39.17,20794.0,38.3277,38.3963,38.3277,38.3963,20794.0
2023-06-09 15:05:00,39.16,39.17,39.12,39.13,30668.0,38.3865,38.3963,38.3473,38.3571,30668.0
2023-06-09 15:10:00,39.14,39.16,39.12,39.14,17774.0,38.3669,38.3865,38.3473,38.3669,17774.0
2023-06-09 15:15:00,39.14,39.16,39.11,39.15,18080.0,38.3669,38.3865,38.3375,38.3767,18080.0
2023-06-09 15:20:00,39.16,39.16,39.12,39.13,19914.0,38.3865,38.3865,38.3473,38.3571,19914.0
2023-06-09 15:25:00,39.12,39.13,39.1,39.13,22610.0,38.3473,38.3571,38.3277,38.3571,22610.0
2023-06-09 15:30:00,39.13,39.14,39.11,39.13,32342.0,38.3571,38.3669,38.3375,38.3571,32342.0
2023-06-09 15:35:00,39.12,39.13,39.06,39.1,36068.0,38.3473,38.3571,38.2885,38.3277,36068.0
2023-06-09 15:40:00,39.09,39.12,39.09,39.11,33370.0,38.3179,38.3473,38.3179,38.3375,33370.0
2023-06-09 15:45:00,39.11,39.13,39.1,39.13,32408.0,38.3375,38.3571,38.3277,38.3571,32408.0
2023-06-09 15:50:00,39.12,39.13,39.09,39.1,66706.0,38.3473,38.3571,38.3179,38.3277,66706.0
2023-06-09 15:55:00,39.1,39.13,39.06,39.12,255960.0,38.3277,38.3571,38.2885,38.3473,255960.0
2023-06-12 09:30:00,39.22,39.28,39.18,39.27,65932.0,38.4454,38.5042,38.4062,38.4944,65932.0
2023-06-12 09:35:00,39.27,39.28,39.18,39.27,34756.0,38.4944,38.5042,38.4062,38.4944,34756.0
2023-06-12 09:40:00,39.31,39.4,39.28,39.31,30240.0,38.5336,38.6218,38.5042,38.5336,30240.0
2023-06-12 09:45:00,39.27,39.28,39.21,39.27,10916.0,38.4944,38.5042,38.4356,38.4944,10916.0
2023-06-12 09:50:00,39.3,39.39,39.28,39.38,19556.0,38.5238,38.612,38.5042,38.6022,19556.0
2023-06-12 09:55:00,39.4,39.52,39.4,39.52,16534.0,38.6218,38.7394,38.6218,38.7394,16534.0
2023-06-12 10:00:00,39.53,39.57,39.51,39.56,39430.0,38.7492,38.7884,38.7296,38.7786,39430.0
2023-06-12 10:05:00,39.56,39.56,39.49,39.51,12520.0,38.7786,38.7786,38.71,38.7296,12520.0
2023-06-12 10:10:00,39.51,39.59,39.48,39.59,9944.0,38.7296,38.8081,38.7002,38.8081,9944.0
2023-06-12 10:15:00,39.6,39.6,39.55,39.59,17490.0,38.8179,38.8179,38.7688,38.8081,17490.0
2023-06-12 10:20:00,39.59,39.59,39.49,39.49,12148.0,38.8081,38.8081,38.71,38.71,12148.0
2023-06-12 10:25:00,39.49,39.52,39.44,39.51,22530.0,38.71,38.7394,38.661,38.7296,22530.0
2023-06-12 10:30:00,39.49,39.55,39.48,39.53,12220.0,38.71,38.7688,38.7002,38.7492,12220.0
2023-06-12 10:35:00,39.53,39.55,39.51,39.51,11722.0,38.7492,38.7688,38.7296,38.7296,11722.0
2023-06-12 10:40:00,39.51,39.54,39.5,39.54,6010.0,38.7296,38.759,38.7198,38.759,6010.0
2023-06-12 10:45:00,39.53,39.56,39.53,39.55,8830.0,38.7492,38.7786,38.7492,38.7688,8830.0
2023-06-12 10:50:00,39.55,39.57,39.55,39.56,7270.0,38.7688,38.7884,38.7688,38.7786,7270.0
2023-06-12 10:55:00,39.57,39.6,39.56,39.58,56842.0,38.7884,38.8179,38.7786,38.7983,56842.0
2023-06-12 11:00:00,39.58,39.63,39.58,39.61,45092.0,38.7983,38.8473,38.7983,38.8277,45092.0
2023-06-12 11:05:00,39.63,39.66,39.62,39.62,26654.0,38.8473,38.8767,38.8375,38.8375,26654.0
2023-06-12 11:10:00,39.62,39.63,39.59,39.6,25252.0,38.8375,38.8473,38.8081,38.8179,25252.0
2023-06-12 11:15:00,39.6,39.62,39.59,39.6,33636.0,38.8179,38.8375,38.8081,38.8179,33636.0
2023-06-12 11:20:00,39.59,39.59,39.53,39.55,10708.0,38.8081,38.8081,38.7492,38.7688,10708.0
2023-06-12 11:25:00,39.55,39.58,39.52,39.53,36456.0,38.7688,38.7983,38.7394,38.7492,36456.0
2023-06-12 11:30:00,39.53,39.63,39.53,39.63,8448.0,38.7492,38.8473,38.7492,38.8473,8448.0
2023-06-12 11:35:00,39.64,39.65,39.62,39.63,24176.0,38.8571,38.8669,38.8375,38.8473,24176.0
2023-06-12 11:40:00,39.63,39.65,39.63,39.65,11980.0,38.8473,38.8669,38.8473,38.8669,11980.0
2023-06-12 11:45:00,39.65,39.65,39.59,39.6,9718.0,38.8669,38.8669,38.8081,38.8179,9718.0
2023-06-12 11:50:00,39.6,39.64,39.6,39.62,8554.0,38.8179,38.8571,38.8179,38.8375,8554.0
2023-06-12 11:55:00,39.62,39.67,39.6,39.67,19426.0,38.8375,38.8865,38.8179,38.8865,19426.0
2023-06-12 12:00:00,39.66,39.69,39.66,39.66,11862.0,38.8767,38.9061,38.8767,38.8767,11862.0
2023-06-12 12:05:00,39.66,39.69,39.66,39.66,9392.0,38.8767,38.9061,38.8767,38.8767,9392.0
2023-06-12 12:10:00,39.66,39.68,39.66,39.66,8908.0,38.8767,38.8963,38.8767,38.8767,8908.0
2023-06-12 12:15:00,39.66,39.66,39.63,39.64,4910.0,38.8767,38.8767,38.8473,38.8571,4910.0
2023-06-12 12:20:00,39.63,39.63,39.63,39.63,5674.0,38.8473,38.8473,38.8473,38.8473,5674.0
2023-06-12 12:25:00,39.63,39.66,39.63,39.66,7818.0,38.8473,38.8767,38.8473,38.8767,7818.0
2023-06-12 12:30:00,39.66,39.72,39.66,39.72,17492.0,38.8767,38.9355,38.8767,38.9355,17492.0
2023-06-12 12:35:00,39.73,39.75,39.71,39.74,18814.0,38.9453,38.9649,38.9257,38.9551,18814.0
2023-06-12 12:40:00,39.74,39.76,39.74,39.74,10644.0,38.9551,38.9747,38.9551,38.9551,10644.0
2023-06-12 12:45:00,39.75,39.75,39.69,39.69,8266.0,38.9649,38.9649,38.9061,38.9061,8266.0
2023-06-12 12:50:00,39.68,39.73,39.68,39.73,4648.0,38.8963,38.9453,38.8963,38.9453,4648.0
2023-06-12 12:55:00,39.73,39.73,39.7,39.71,6966.0,38.9453,38.9453,38.9159,38.9257,6966.0
2023-06-12 13:00:00,39.71,39.74,39.7,39.73,6616.0,38.9257,38.9551,38.9159,38.9453,6616.0
2023-06-12 13:05:00,39.74,39.74,39.71,39.72,13246.0,38.9551,38.9551,38.9257,38.9355,13246.0
2023-06-12 13:10:00,39.72,39.75,39.72,39.74,10400.0,38.9355,38.9649,38.9355,38.9551,10400.0
2023-06-12 13:15:00,39.74,39.74,39.7,39.72,9332.0,38.9551,38.9551,38.9159,38.9355,9332.0
2023-06-12 13:20:00,39.72,39.74,39.72,39.73,9388.0,38.9355,38.9551,38.9355,38.9453,9388.0
2023-06-12 13:25:00,39.73,39.74,39.72,39.74,8538.0,38.9453,38.9551,38.9355,38.9551,8538.0
2023-06-12 13:30:00,39.74,39.74,39.72,39.72,7954.0,38.9551,38.9551,38.9355,38.9355,7954.0
2023-06-12 13:35:00,39.73,39.76,39.73,39.74,9876.0,38.9453,38.9747,38.9453,38.9551,9876.0
2023-06-12 13:40:00,39.74,39.78,39.74,39.78,11234.0,38.9551,38.9943,38.9551,38.9943,11234.0
2023-06-12 13:45:00,39.77,39.8,39.76,39.76,9926.0,38.9845,39.0139,38.9747,38.9747,9926.0
2023-06-12 13:50:00,39.75,39.75,39.73,39.73,7700.0,38.9649,38.9649,38.9453,38.9453,7700.0
2023-06-12 13:55:00,39.73,39.77,39.73,39.77,10988.0,38.9453,38.9845,38.9453,38.9845,10988.0
2023-06-12 14:00:00,39.77,39.78,39.76,39.76,6934.0,38.9845,38.9943,38.9747,38.9747,6934.0
2023-06-12 14:05:00,39.76,39.78,39.75,39.78,9592.0,38.9747,38.9943,38.9649,38.9943,9592.0
2023-06-12 14:10:00,39.78,39.79,39.77,39.78,15334.0,38.9943,39.0041,38.9845,38.9943,15334.0
2023-06-12 14:15:00,39.77,39.78,39.76,39.77,7566.0,38.9845,38.9943,38.9747,38.9845,7566.0
2023-06-12 14:20:00,39.76,39.77,39.76,39.77,8876.0,38.9747,38.9845,38.9747,38.9845,8876.0
2023-06-12 14:25:00,39.77,39.77,39.74,39.75,14156.0,38.9845,38.9845,38.9551,38.9649,14156.0
2023-06-12 14:30:00,39.74,39.74,39.72,39.74,14006.0,38.9551,38.9551,38.9355,38.9551,14006.0
2023-06-12 14:35:00,39.74,39.76,39.72,39.72,10838.0,38.9551,38.9747,38.9355,38.9355,10838.0
2023-06-12 14:40:00,39.71,39.74,39.71,39.74,6524.0,38.9257,38.9551,38.9257,38.9551,6524.0
2023-06-12 14:45:00,39.74,39.74,39.72,39.74,9216.0,38.9551,38.9551,38.9355,38.9551,9216.0
2023-06-12 14:50:00,39.74,39.76,39.73,39.73,9100.0,38.9551,38.9747,38.9453,38.9453,9100.0
2023-06-12 14:55:00,39.73,39.75,39.71,39.74,12572.0,38.9453,38.9649,38.9257,38.9551,12572.0
2023-06-12 15:00:00,39.74,39.79,39.74,39.79,13748.0,38.9551,39.0041,38.9551,39.0041,13748.0
2023-06-12 15:05:00,39.8,39.82,39.78,39.81,11280.0,39.0139,39.0335,38.9943,39.0237,11280.0
2023-06-12 15:10:00,39.81,39.87,39.8,39.85,20972.0,39.0237,39.0825,39.0139,39.0629,20972.0
2023-06-12 15:15:00,39.86,39.88,39.82,39.83,18078.0,39.0727,39.0923,39.0335,39.0433,18078.0
2023-06-12 15:20:00,39.83,39.84,39.82,39.84,15064.0,39.0433,39.0531,39.0335,39.0531,15064.0
2023-06-12 15:25:00,39.84,39.86,39.83,39.85,15178.0,39.0531,39.0727,39.0433,39.0629,15178.0
2023-06-12 15:30:00,39.85,39.85,39.82,39.83,25112.0,39.0629,39.0629,39.0335,39.0433,25112.0
2023-06-12 15:35:00,39.84,39.85,39.82,39.85,20616.0,39.0531,39.0629,39.0335,39.0629,20616.0
2023-06-12 15:40:00,39.85,39.88,39.83,39.84,18652.0,39.0629,39.0923,39.0433,39.0531,18652.0
2023-06-12 15:45:00,39.84,39.85,39.82,39.85,22574.0,39.0531,39.0629,39.0335,39.0629,22574.0
2023-06-12 15:50:00,39.85,39.87,39.81,39.81,53262.0,39.0629,39.0825,39.0237,39.0237,53262.0
2023-06-12 15:55:00,39.81,39.84,39.79,39.81,230456.0,39.0237,39.0531,39.0041,39.0237,230456.0
2023-06-13 09:30:00,39.96,39.98,39.69,39.94,88426.0,39.1707,39.1904,38.9061,39.1511,88426.0
2023-06-13 09:35:00,39.95,40.06,39.93,40.06,117330.0,39.1609,39.2688,39.1413,39.2688,117330.0
2023-06-13 09:40:00,40.05,40.06,39.95,40.0,85844.0,39.259,39.2688,39.1609,39.21,85844.0
2023-06-13 09:45:00,40.0,40.06,39.97,40.02,146780.0,39.21,39.2688,39.1805,39.2296,146780.0
2023-06-13 09:50:00,40.04,40.05,39.97,40.01,59208.0,39.2492,39.259,39.1805,39.2198,59208.0
2023-06-13 09:55:00,40.01,40.07,39.94,39.98,35696.0,39.2198,39.2786,39.1511,39.1904,35696.0
2023-06-13 10:00:00,39.98,40.02,39.95,40.02,34642.0,39.1904,39.2296,39.1609,39.2296,34642.0
2023-06-13 10:05:00,40.01,40.05,39.96,39.99,25900.0,39.2198,39.259,39.1707,39.2002,25900.0
2023-06-13 10:10:00,39.98,40.02,39.94,39.99,46306.0,39.1904,39.2296,39.1511,39.2002,46306.0
2023-06-13 10:15:00,39.99,40.02,39.95,40.02,46560.0,39.2002,39.2296,39.1609,39.2296,46560.0
2023-06-13 10:20:00,40.02,40.1,40.02,40.08,22822.0,39.2296,39.308,39.2296,39.2884,22822.0
2023-06-13 10:25:00,40.09,40.12,40.06,40.09,34614.0,39.2982,39.3276,39.2688,39.2982,34614.0
2023-06-13 10:30:00,40.09,40.09,40.02,40.06,40400.0,39.2982,39.2982,39.2296,39.2688,40400.0
2023-06-13 10:35:00,40.06,40.1,40.04,40.08,25614.0,39.2688,39.308,39.2492,39.2884,25614.0
2023-06-13 10:40:00,40.08,40.09,40.04,40.07,19048.0,39.2884,39.2982,39.2492,39.2786,19048.0
2023-06-13 10:45:00,40.07,40.13,40.07,40.13,23842.0,39.2786,39.3374,39.2786,39.3374,23842.0
2023-06-13 10:50:00,40.13,40.17,40.12,40.15,19098.0,39.3374,39.3766,39.3276,39.357,19098.0
2023-06-13 10:55:00,40.14,40.15,40.1,40.1,41208.0,39.3472,39.357,39.308,39.308,41208.0
2023-06-13 11:00:00,40.1,40.12,40.06,40.06,63560.0,39.308,39.3276,39.2688,39.2688,63560.0
2023-06-13 11:05:00,40.07,40.1,40.04,40.06,98508.0,39.2786,39.308,39.2492,39.2688,98508.0
2023-06-13 11:10:00,40.07,40.1,40.06,40.1,98394.0,39.2786,39.308,39.2688,39.308,98394.0
2023-06-13 11:15:00,40.1,40.13,40.07,40.12,43500.0,39.308,39.3374,39.2786,39.3276,43500.0
2023-06-13 11:20:00,40.12,40.14,40.07,40.07,32462.0,39.3276,39.3472,39.2786,39.2786,32462.0
2023-06-13 11:25:00,40.07,40.07,40.01,40.06,71078.0,39.2786,39.2786,39.2198,39.2688,71078.0
2023-06-13 11:30:00,40.06,40.08,40.01,40.02,26292.0,39.2688,39.2884,39.2198,39.2296,26292.0
2023-06-13 11:35:00,40.02,40.02,39.95,39.96,27432.0,39.2296,39.2296,39.1609,39.1707,27432.0
2023-06-13 11:40:00,39.96,40.0,39.95,39.99,24506.0,39.1707,39.21,39.1609,39.2002,24506.0
2023-06-13 11:45:00,39.98,40.01,39.97,40.0,12324.0,39.1904,39.2198,39.1805,39.21,12324.0
2023-06-13 11:50:00,40.01,40.02,39.99,40.02,21826.0,39.2198,39.2296,39.2002,39.2296,21826.0
2023-06-13 11:55:00,40.02,40.02,39.92,39.94,14260.0,39.2296,39.2296,39.1315,39.1511,14260.0
2023-06-13 12:00:00,39.94,39.94,39.9,39.93,9778.0,39.1511,39.1511,39.1119,39.1413,9778.0
2023-06-13 12:05:00,39.93,39.98,39.93,39.96,18756.0,39.1413,39.1904,39.1413,39.1707,18756.0
2023-06-13 12:10:00,39.98,40.02,39.98,40.0,7460.0,39.1904,39.2296,39.1904,39.21,7460.0
2023-06-13 12:15:00,40.0,40.02,40.0,40.02,7356.0,39.21,39.2296,39.21,39.2296,7356.0
2023-06-13 12:20:00,40.03,40.05,40.01,40.05,7868.0,39.2394,39.259,39.2198,39.259,7868.0
2023-06-13 12:25:00,40.05,40.05,40.02,40.04,9618.0,39.259,39.259,39.2296,39.2492,9618.0
2023-06-13 12:30:00,40.05,40.08,40.04,40.08,10864.0,39.259,39.2884,39.2492,39.2884,10864.0
2023-06-13 12:35:00,40.07,40.13,40.07,40.13,20616.0,39.2786,39.3374,39.2786,39.3374,20616.0
2023-06-13 12:40:00,40.13,40.17,40.13,40.16,14120.0,39.3374,39.3766,39.3374,39.3668,14120.0
2023-06-13 12:45:00,40.17,40.17,40.12,40.15,26794.0,39.3766,39.3766,39.3276,39.357,26794.0
2023-06-13 12:50:00,40.15,40.19,40.15,40.17,10362.0,39.357,39.3962,39.357,39.3766,10362.0
2023-06-13 12:55:00,40.17,40.19,40.15,40.18,12934.0,39.3766,39.3962,39.357,39.3864,12934.0
2023-06-13 13:00:00,40.19,40.21,40.18,40.21,15010.0,39.3962,39.4158,39.3864,39.4158,15010.0
2023-06-13 13:05:00,40.21,40.21,40.13,40.15,18472.0,39.4158,39.4158,39.3374,39.357,18472.0
2023-06-13 13:10:00,40.15,40.15,40.12,40.13,10896.0,39.357,39.357,39.3276,39.3374,10896.0
2023-06-13 13:15:00,40.13,40.18,40.13,40.17,9720.0,39.3374,39.3864,39.3374,39.3766,9720.0
2023-06-13 13:20:00,40.17,40.19,40.17,40.17,12004.0,39.3766,39.3962,39.3766,39.3766,12004.0
2023-06-13 13:25:00,40.17,40.22,40.16,40.19,12524.0,39.3766,39.4256,39.3668,39.3962,12524.0
2023-06-13 13:30:00,40.21,40.21,40.18,40.19,13790.0,39.4158,39.4158,39.3864,39.3962,13790.0
2023-06-13 13:35:00,40.19,40.22,40.17,40.21,18790.0,39.3962,39.4256,39.3766,39.4158,18790.0
2023-06-13 13:40:00,40.22,40.26,40.21,40.26,15752.0,39.4256,39.4648,39.4158,39.4648,15752.0
2023-06-13 13:45:00,40.25,40.26,40.23,40.25,37690.0,39.455,39.4648,39.4354,39.455,37690.0
2023-06-13 13:50:00,40.25,40.26,40.23,40.24,23498.0,39.455,39.4648,39.4354,39.4452,23498.0
2023-06-13 13:55:00,40.24,40.25,40.21,40.22,10698.0,39.4452,39.455,39.4158,39.4256,10698.0
2023-06-13 14:00:00,40.23,40.26,40.22,40.24,16636.0,39.4354,39.4648,39.4256,39.4452,16636.0
2023-06-13 14:05:00,40.24,40.27,40.23,40.26,18184.0,39.4452,39.4746,39.4354,39.4648,18184.0
2023-06-13 14:10:00,40.26,40.26,40.23,40.25,17878.0,39.4648,39.4648,39.4354,39.455,17878.0
2023-06-13 14:15:00,40.24,40.24,40.2,40.24,20482.0,39.4452,39.4452,39.406,39.4452,20482.0
2023-06-13 14:20:00,40.24,40.25,40.21,40.24,16570.0,39.4452,39.455,39.4158,39.4452,16570.0
2023-06-13 14:25:00,40.24,40.24,40.18,40.19,16920.0,39.4452,39.4452,39.3864,39.3962,16920.0
2023-06-13 14:30:00,40.2,40.21,40.16,40.18,19020.0,39.406,39.4158,39.3668,39.3864,19020.0
2023-06-13 14:35:00,40.17,40.22,40.17,40.22,22954.0,39.3766,39.4256,39.3766,39.4256,22954.0
2023-06-13 14:40:00,40.23,40.24,40.19,40.24,12398.0,39.4354,39.4452,39.3962,39.4452,12398.0
2023-06-13 14:45:00,40.24,40.24,40.21,40.21,23536.0,39.4452,39.4452,39.4158,39.4158,23536.0
2023-06-13 14:50:00,40.22,40.27,40.22,40.27,18590.0,39.4256,39.4746,39.4256,39.4746,18590.0
2023-06-13 14:55:00,40.27,40.27,40.26,40.27,43164.0,39.4746,39.4746,39.4648,39.4746,43164.0
2023-06-13 15:00:00,40.28,40.35,40.28,40.34,55714.0,39.4844,39.553,39.4844,39.5432,55714.0
2023-06-13 15:05:00,40.34,40.35,40.33,40.34,24660.0,39.5432,39.553,39.5334,39.5432,24660.0
2023-06-13 15:10:00,40.34,40.34,40.31,40.33,25536.0,39.5432,39.5432,39.5138,39.5334,25536.0
2023-06-13 15:15:00,40.33,40.35,40.31,40.33,72694.0,39.5334,39.553,39.5138,39.5334,72694.0
2023-06-13 15:20:00,40.34,40.4,40.34,40.35,63784.0,39.5432,39.6021,39.5432,39.553,63784.0
2023-06-13 15:25:00,40.35,40.38,40.34,40.37,32670.0,39.553,39.5825,39.5432,39.5726,32670.0
2023-06-13 15:30:00,40.37,40.38,40.33,40.34,47204.0,39.5726,39.5825,39.5334,39.5432,47204.0
2023-06-13 15:35:00,40.34,40.38,40.33,40.37,48384.0,39.5432,39.5825,39.5334,39.5726,48384.0
2023-06-13 15:40:00,40.38,40.42,40.38,40.4,93580.0,39.5825,39.6217,39.5825,39.6021,93580.0
2023-06-13 15:45:00,40.4,40.4,40.37,40.38,88066.0,39.6021,39.6021,39.5726,39.5825,88066.0
2023-06-13 15:50:00,40.38,40.42,40.35,40.42,155574.0,39.5825,39.6217,39.553,39.6217,155574.0
2023-06-13 15:55:00,40.42,40.44,40.35,40.42,556020.0,39.6217,39.6413,39.553,39.6217,556020.0
2023-06-14 09:30:00,40.37,40.6,40.33,40.6,170482.0,39.5726,39.7981,39.5334,39.7981,170482.0
2023-06-14 09:35:00,40.57,40.7,40.55,40.61,26530.0,39.7687,39.8961,39.7491,39.8079,26530.0
2023-06-14 09:40:00,40.61,40.63,40.52,40.56,65578.0,39.8079,39.8275,39.7197,39.7589,65578.0
2023-06-14 09:45:00,40.56,40.65,40.56,40.6,16056.0,39.7589,39.8471,39.7589,39.7981,16056.0
2023-06-14 09:50:00,40.6,40.6,40.5,40.54,46382.0,39.7981,39.7981,39.7001,39.7393,46382.0
2023-06-14 09:55:00,40.52,40.57,40.5,40.52,18836.0,39.7197,39.7687,39.7001,39.7197,18836.0
2023-06-14 10:00:00,40.54,40.58,40.51,40.56,32430.0,39.7393,39.7785,39.7099,39.7589,32430.0
2023-06-14 10:05:00,40.55,40.58,40.51,40.58,32796.0,39.7491,39.7785,39.7099,39.7785,32796.0
2023-06-14 10:10:00,40.58,40.58,40.49,40.55,27076.0,39.7785,39.7785,39.6903,39.7491,27076.0
2023-06-14 10:15:00,40.55,40.58,40.54,40.56,40012.0,39.7491,39.7785,39.7393,39.7589,40012.0
2023-06-14 10:20:00,40.56,40.6,40.49,40.54,64944.0,39.7589,39.7981,39.6903,39.7393,64944.0
2023-06-14 10:25:00,40.53,40.56,40.49,40.55,64950.0,39.7295,39.7589,39.6903,39.7491,64950.0
2023-06-14 10:30:00,40.55,40.59,40.55,40.55,40802.0,39.7491,39.7883,39.7491,39.7491,40802.0
2023-06-14 10:35:00,40.55,40.56,40.55,40.55,15864.0,39.7491,39.7589,39.7491,39.7491,15864.0
2023-06-14 10:40:00,40.55,40.59,40.46,40.46,86078.0,39.7491,39.7883,39.6609,39.6609,86078.0
2023-06-14 10:45:00,40.46,40.49,40.42,40.45,46554.0,39.6609,39.6903,39.6217,39.6511,46554.0
2023-06-14 10:50:00,40.45,40.48,40.44,40.46,36386.0,39.6511,39.6805,39.6413,39.6609,36386.0
2023-06-14 10:55:00,40.45,40.52,40.44,40.5,23614.0,39.6511,39.7197,39.6413,39.7001,23614.0
2023-06-14 11:00:00,40.51,40.59,40.51,40.57,15686.0,39.7099,39.7883,39.7099,39.7687,15686.0
2023-06-14 11:05:00,40.57,40.59,40.53,40.55,20872.0,39.7687,39.7883,39.7295,39.7491,20872.0
2023-06-14 11:10:00,40.56,40.59,40.56,40.56,21752.0,39.7589,39.7883,39.7589,39.7589,21752.0
2023-06-14 11:15:00,40.57,40.6,40.57,40.6,28460.0,39.7687,39.7981,39.7687,39.7981,28460.0
2023-06-14 11:20:00,40.6,40.64,40.6,40.63,17102.0,39.7981,39.8373,39.7981,39.8275,17102.0
2023-06-14 11:25:00,40.63,40.66,40.63,40.65,32594.0,39.8275,39.8569,39.8275,39.8471,32594.0
2023-06-14 11:30:00,40.65,40.66,40.6,40.6,14006.0,39.8471,39.8569,39.7981,39.7981,14006.0
2023-06-14 11:35:00,40.59,40.65,40.59,40.64,23592.0,39.7883,39.8471,39.7883,39.8373,23592.0
2023-06-14 11:40:00,40.63,40.68,40.63,40.65,14910.0,39.8275,39.8765,39.8275,39.8471,14910.0
2023-06-14 11:45:00,40.65,40.7,40.65,40.7,15440.0,39.8471,39.8961,39.8471,39.8961,15440.0
2023-06-14 11:50:00,40.71,40.73,40.68,40.69,21926.0,39.9059,39.9255,39.8765,39.8863,21926.0
2023-06-14 11:55:00,40.69,40.69,40.64,40.64,34922.0,39.8863,39.8863,39.8373,39.8373,34922.0
2023-06-14 12:00:00,40.63,40.65,40.6,40.6,81522.0,39.8275,39.8471,39.7981,39.7981,81522.0
2023-06-14 12:05:00,40.6,40.6,40.55,40.59,32116.0,39.7981,39.7981,39.7491,39.7883,32116.0
2023-06-14 12:10:00,40.59,40.6,40.58,40.6,17592.0,39.7883,39.7981,39.7785,39.7981,17592.0
2023-06-14 12:15:00,40.6,40.62,40.57,40.6,36226.0,39.7981,39.8177,39.7687,39.7981,36226.0
2023-06-14 12:20:00,40.6,40.61,40.58,40.59,9564.0,39.7981,39.8079,39.7785,39.7883,9564.0
2023-06-14 12:25:00,40.59,40.6,40.57,40.6,12226.0,39.7883,39.7981,39.7687,39.7981,12226.0
2023-06-14 12:30:00,40.6,40.62,40.58,40.6,51476.0,39.7981,39.8177,39.7785,39.7981,51476.0
2023-06-14 12:35:00,40.6,40.61,40.58,40.6,14036.0,39.7981,39.8079,39.7785,39.7981,14036.0
2023-06-14 12:40:00,40.6,40.63,40.59,40.63,10210.0,39.7981,39.8275,39.7883,39.8275,10210.0
2023-06-14 12:45:00,40.62,40.65,40.61,40.63,50288.0,39.8177,39.8471,39.8079,39.8275,50288.0
2023-06-14 12:50:00,40.63,40.63,40.61,40.62,11352.0,39.8275,39.8275,39.8079,39.8177,11352.0
2023-06-14 12:55:00,40.62,40.63,40.62,40.63,17462.0,39.8177,39.8275,39.8177,39.8275,17462.0
2023-06-14 13:00:00,40.63,40.63,40.6,40.6,10936.0,39.8275,39.8275,39.7981,39.7981,10936.0
2023-06-14 13:05:00,40.6,40.61,40.58,40.58,24678.0,39.7981,39.8079,39.7785,39.7785,24678.0
2023-06-14 13:10:00,40.57,40.58,40.54,40.58,8442.0,39.7687,39.7785,39.7393,39.7785,8442.0
2023-06-14 13:15:00,40.58,40.59,40.56,40.57,16542.0,39.7785,39.7883,39.7589,39.7687,16542.0
2023-06-14 13:20:00,40.56,40.56,40.53,40.54,17156.0,39.7589,39.7589,39.7295,39.7393,17156.0
2023-06-14 13:25:00,40.53,40.55,40.52,40.52,6702.0,39.7295,39.7491,39.7197,39.7197,6702.0
2023-06-14 13:30:00,40.53,40.53,40.51,40.52,9220.0,39.7295,39.7295,39.7099,39.7197,9220.0
2023-06-14 13:35:00,40.52,40.54,40.52,40.54,12060.0,39.7197,39.7393,39.7197,39.7393,12060.0
2023-06-14 13:40:00,40.54,40.57,40.52,40.53,16992.0,39.7393,39.7687,39.7197,39.7295,16992.0
2023-06-14 13:45:00,40.53,40.54,40.51,40.53,9132.0,39.7295,39.7393,39.7099,39.7295,9132.0
2023-06-14 13:50:00,40.53,40.54,40.51,40.54,22802.0,39.7295,39.7393,39.7099,39.7393,22802.0
2023-06-14 13:55:00,40.53,40.54,40.49,40.49,19246.0,39.7295,39.7393,39.6903,39.6903,19246.0
2023-06-14 14:00:00,40.46,40.49,40.31,40.35,56180.0,39.6609,39.6903,39.5138,39.553,56180.0
2023-06-14 14:05:00,40.33,40.33,40.2,40.26,28726.0,39.5334,39.5334,39.406,39.4648,28726.0
2023-06-14 14:10:00,40.28,40.31,40.23,40.29,27074.0,39.4844,39.5138,39.4354,39.4942,27074.0
2023-06-14 14:15:00,40.29,40.29,40.18,40.22,13486.0,39.4942,39.4942,39.3864,39.4256,13486.0
2023-06-14 14:20:00,40.2,40.23,40.13,40.14,18310.0,39.406,39.4354,39.3374,39.3472,18310.0
2023-06-14 14:25:00,40.13,40.21,40.1,40.21,40922.0,39.3374,39.4158,39.308,39.4158,40922.0
2023-06-14 14:30:00,40.21,40.24,40.15,40.17,17828.0,39.4158,39.4452,39.357,39.3766,17828.0
2023-06-14 14:35:00,40.17,40.3,40.14,40.26,60400.0,39.3766,39.504,39.3472,39.4648,60400.0
2023-06-14 14:40:00,40.29,40.4,40.28,40.4,25524.0,39.4942,39.6021,39.4844,39.6021,25524.0
2023-06-14 14:45:00,40.39,40.4,40.33,40.4,18768.0,39.5923,39.6021,39.5334,39.6021,18768.0
2023-06-14 14:50:00,40.4,40.42,40.32,40.41,62364.0,39.6021,39.6217,39.5236,39.6119,62364.0
2023-06-14 14:55:00,40.38,40.43,40.37,40.37,25500.0,39.5825,39.6315,39.5726,39.5726,25500.0
2023-06-14 15:00:00,40.38,40.42,40.36,40.41,26954.0,39.5825,39.6217,39.5628,39.6119,26954.0
2023-06-14 15:05:00,40.42,40.55,40.41,40.54,36054.0,39.6217,39.7491,39.6119,39.7393,36054.0
2023-06-14 15:10:00,40.52,40.52,40.39,40.39,23984.0,39.7197,39.7197,39.5923,39.5923,23984.0
2023-06-14 15:15:00,40.4,40.44,40.34,40.42,34364.0,39.6021,39.6413,39.5432,39.6217,34364.0
2023-06-14 15:20:00,40.41,40.51,40.39,40.46,33696.0,39.6119,39.7099,39.5923,39.6609,33696.0
2023-06-14 15:25:00,40.47,40.52,40.45,40.46,61100.0,39.6707,39.7197,39.6511,39.6609,61100.0
2023-06-14 15:30:00,40.46,40.49,40.44,40.47,61690.0,39.6609,39.6903,39.6413,39.6707,61690.0
2023-06-14 15:35:00,40.46,40.49,40.42,40.43,76258.0,39.6609,39.6903,39.6217,39.6315,76258.0
2023-06-14 15:40:00,40.43,40.44,40.35,40.35,60018.0,39.6315,39.6413,39.553,39.553,60018.0
2023-06-14 15:45:00,40.35,40.38,40.28,40.3,66720.0,39.553,39.5825,39.4844,39.504,66720.0
2023-06-14 15:50:00,40.3,40.33,40.23,40.31,111520.0,39.504,39.5334,39.4354,39.5138,111520.0
2023-06-14 15:55:00,40.31,40.39,40.31,40.39,226048.0,39.5138,39.5923,39.5138,39.5923,226048.0
2023-06-15 09:30:00,40.31,40.45,40.31,40.45,56212.0,39.5138,39.6511,39.5138,39.6511,56212.0
2023-06-15 09:35:00,40.43,40.56,40.4,40.55,53168.0,39.6315,39.7589,39.6021,39.7491,53168.0
2023-06-15 09:40:00,40.56,40.58,40.47,40.51,26324.0,39.7589,39.7785,39.6707,39.7099,26324.0
2023-06-15 09:45:00,40.52,40.54,40.48,40.52,24650.0,39.7197,39.7393,39.6805,39.7197,24650.0
2023-06-15 09:50:00,40.53,40.63,40.53,40.59,20254.0,39.7295,39.8275,39.7295,39.7883,20254.0
2023-06-15 09:55:00,40.58,40.62,40.56,40.61,16008.0,39.7785,39.8177,39.7589,39.8079,16008.0
2023-06-15 10:00:00,40.63,40.69,40.62,40.67,20144.0,39.8275,39.8863,39.8177,39.8667,20144.0
2023-06-15 10:05:00,40.67,40.71,40.61,40.7,66426.0,39.8667,39.9059,39.8079,39.8961,66426.0
2023-06-15 10:10:00,40.73,40.77,40.7,40.71,80714.0,39.9255,39.9647,39.8961,39.9059,80714.0
2023-06-15 10:15:00,40.71,40.75,40.67,40.7,77112.0,39.9059,39.9451,39.8667,39.8961,77112.0
2023-06-15 10:20:00,40.71,40.74,40.67,40.7,17914.0,39.9059,39.9353,39.8667,39.8961,17914.0
2023-06-15 10:25:00,40.7,40.79,40.69,40.78,29980.0,39.8961,39.9844,39.8863,39.9745,29980.0
2023-06-15 10:30:00,40.79,40.81,40.74,40.77,46512.0,39.9844,40.004,39.9353,39.9647,46512.0
2023-06-15 10:35:00,40.77,40.77,40.7,40.71,23218.0,39.9647,39.9647,39.8961,39.9059,23218.0
2023-06-15 10:40:00,40.7,40.8,40.7,40.77,14202.0,39.8961,39.9942,39.8961,39.9647,14202.0
2023-06-15 10:45:00,40.78,40.87,40.78,40.84,58698.0,39.9745,40.0628,39.9745,40.0334,58698.0
2023-06-15 10:50:00,40.84,40.88,40.82,40.83,89446.0,40.0334,40.0726,40.0138,40.0236,89446.0
2023-06-15 10:55:00,40.84,40.88,40.84,40.85,24942.0,40.0334,40.0726,40.0334,40.0432,24942.0
2023-06-15 11:00:00,40.86,40.88,40.81,40.83,14486.0,40.053,40.0726,40.004,40.0236,14486.0
2023-06-15 11:05:00,40.83,40.85,40.79,40.85,19696.0,40.0236,40.0432,39.9844,40.0432,19696.0
2023-06-15 11:10:00,40.85,40.88,40.83,40.86,16906.0,40.0432,40.0726,40.0236,40.053,16906.0
2023-06-15 11:15:00,40.87,40.91,40.82,40.83,20282.0,40.0628,40.102,40.0138,40.0236,20282.0
2023-06-15 11:20:00,40.83,40.86,40.82,40.84,15984.0,40.0236,40.053,40.0138,40.0334,15984.0
2023-06-15 11:25:00,40.84,40.88,40.82,40.88,39830.0,40.0334,40.0726,40.0138,40.0726,39830.0
2023-06-15 11:30:00,40.89,40.93,40.87,40.93,33120.0,40.0824,40.1216,40.0628,40.1216,33120.0
2023-06-15 11:35:00,40.93,40.95,40.93,40.95,24660.0,40.1216,40.1412,40.1216,40.1412,24660.0
2023-06-15 11:40:00,40.96,40.99,40.94,40.94,29314.0,40.151,40.1804,40.1314,40.1314,29314.0
2023-06-15 11:45:00,40.95,40.97,40.9,40.91,13364.0,40.1412,40.1608,40.0922,40.102,13364.0
2023-06-15 11:50:00,40.92,40.95,40.91,40.95,12162.0,40.1118,40.1412,40.102,40.1412,12162.0
2023-06-15 11:55:00,40.95,40.96,40.92,40.95,19666.0,40.1412,40.151,40.1118,40.1412,19666.0
2023-06-15 12:00:00,40.94,40.95,40.93,40.93,7576.0,40.1314,40.1412,40.1216,40.1216,7576.0
2023-06-15 12:05:00,40.93,40.93,40.88,40.88,15930.0,40.1216,40.1216,40.0726,40.0726,15930.0
2023-06-15 12:10:00,40.9,40.91,40.85,40.86,13706.0,40.0922,40.102,40.0432,40.053,13706.0
2023-06-15 12:15:00,40.85,40.89,40.85,40.88,11800.0,40.0432,40.0824,40.0432,40.0726,11800.0
2023-06-15 12:20:00,40.88,40.92,40.88,40.92,11542.0,40.0726,40.1118,40.0726,40.1118,11542.0
2023-06-15 12:25:00,40.92,40.93,40.88,40.9,13286.0,40.1118,40.1216,40.0726,40.0922,13286.0
2023-06-15 12:30:00,40.9,40.92,40.84,40.84,65204.0,40.0922,40.1118,40.0334,40.0334,65204.0
2023-06-15 12:35:00,40.83,40.85,40.82,40.84,50572.0,40.0236,40.0432,40.0138,40.0334,50572.0
2023-06-15 12:40:00,40.84,40.9,40.84,40.84,37506.0,40.0334,40.0922,40.0334,40.0334,37506.0
2023-06-15 12:45:00,40.85,40.85,40.82,40.85,39634.0,40.0432,40.0432,40.0138,40.0432,39634.0
2023-06-15 12:50:00,40.85,40.88,40.82,40.83,23792.0,40.0432,40.0726,40.0138,40.0236,23792.0
2023-06-15 12:55:00,40.84,40.88,40.82,40.88,10646.0,40.0334,40.0726,40.0138,40.0726,10646.0
2023-06-15 13:00:00,40.88,40.88,40.84,40.84,9206.0,40.0726,40.0726,40.0334,40.0334,9206.0
2023-06-15 13:05:00,40.84,40.85,40.78,40.8,33752.0,40.0334,40.0432,39.9745,39.9942,33752.0
2023-06-15 13:10:00,40.79,40.82,40.77,40.77,10784.0,39.9844,40.0138,39.9647,39.9647,10784.0
2023-06-15 13:15:00,40.77,40.77,40.76,40.76,7128.0,39.9647,39.9647,39.9549,39.9549,7128.0
2023-06-15 13:20:00,40.76,40.8,40.76,40.8,7110.0,39.9549,39.9942,39.9549,39.9942,7110.0
2023-06-15 13:25:00,40.8,40.85,40.8,40.82,11312.0,39.9942,40.0432,39.9942,40.0138,11312.0
2023-06-15 13:30:00,40.83,40.87,40.83,40.85,9544.0,40.0236,40.0628,40.0236,40.0432,9544.0
2023-06-15 13:35:00,40.85,40.88,40.85,40.87,21536.0,40.0432,40.0726,40.0432,40.0628,21536.0
2023-06-15 13:40:00,40.87,40.91,40.85,40.9,14960.0,40.0628,40.102,40.0432,40.0922,14960.0
2023-06-15 13:45:00,40.91,40.96,40.91,40.96,13602.0,40.102,40.151,40.102,40.151,13602.0
2023-06-15 13:50:00,40.95,40.96,40.93,40.95,27276.0,40.1412,40.151,40.1216,40.1412,27276.0
2023-06-15 13:55:00,40.96,40.98,40.95,40.95,9258.0,40.151,40.1706,40.1412,40.1412,9258.0
2023-06-15 14:00:00,40.96,41.0,40.95,40.95,60278.0,40.151,40.1902,40.1412,40.1412,60278.0
2023-06-15 14:05:00,40.95,40.97,40.92,40.93,25064.0,40.1412,40.1608,40.1118,40.1216,25064.0
2023-06-15 14:10:00,40.94,40.95,40.91,40.91,30340.0,40.1314,40.1412,40.102,40.102,30340.0
2023-06-15 14:15:00,40.9,40.92,40.9,40.9,18202.0,40.0922,40.1118,40.0922,40.0922,18202.0
2023-06-15 14:20:00,40.9,40.94,40.9,40.94,19128.0,40.0922,40.1314,40.0922,40.1314,19128.0
2023-06-15 14:25:00,40.94,40.97,40.93,40.97,25908.0,40.1314,40.1608,40.1216,40.1608,25908.0
2023-06-15 14:30:00,40.97,41.04,40.97,41.04,159408.0,40.1608,40.2294,40.1608,40.2294,159408.0
2023-06-15 14:35:00,41.04,41.06,41.01,41.04,25002.0,40.2294,40.249,40.2,40.2294,25002.0
2023-06-15 14:40:00,41.04,41.09,41.04,41.09,19130.0,40.2294,40.2784,40.2294,40.2784,19130.0
2023-06-15 14:45:00,41.09,41.1,41.05,41.07,17218.0,40.2784,40.2882,40.2392,40.2588,17218.0
2023-06-15 14:50:00,41.08,41.15,41.08,41.15,25938.0,40.2686,40.3372,40.2686,40.3372,25938.0
2023-06-15 14:55:00,41.15,41.19,41.13,41.16,47114.0,40.3372,40.3765,40.3176,40.347,47114.0
2023-06-15 15:00:00,41.17,41.19,41.11,41.12,14730.0,40.3568,40.3765,40.298,40.3078,14730.0
2023-06-15 15:05:00,41.12,41.13,41.09,41.13,34336.0,40.3078,40.3176,40.2784,40.3176,34336.0
2023-06-15 15:10:00,41.11,41.13,41.08,41.13,14876.0,40.298,40.3176,40.2686,40.3176,14876.0
2023-06-15 15:15:00,41.13,41.16,41.07,41.08,23626.0,40.3176,40.347,40.2588,40.2686,23626.0
2023-06-15 15:20:00,41.07,41.08,41.04,41.05,36392.0,40.2588,40.2686,40.2294,40.2392,36392.0
2023-06-15 15:25:00,41.05,41.08,41.04,41.07,20252.0,40.2392,40.2686,40.2294,40.2588,20252.0
2023-06-15 15:30:00,41.08,41.09,41.04,41.04,26666.0,40.2686,40.2784,40.2294,40.2294,26666.0
2023-06-15 15:35:00,41.03,41.04,40.99,40.99,40408.0,40.2196,40.2294,40.1804,40.1804,40408.0
2023-06-15 15:40:00,40.99,41.03,40.99,40.99,50058.0,40.1804,40.2196,40.1804,40.1804,50058.0
2023-06-15 15:45:00,40.99,41.02,40.97,41.02,45568.0,40.1804,40.2098,40.1608,40.2098,45568.0
2023-06-15 15:50:00,41.02,41.04,40.98,40.98,67232.0,40.2098,40.2294,40.1706,40.1706,67232.0
2023-06-15 15:55:00,40.98,40.98,40.9,40.94,253234.0,40.1706,40.1706,40.0922,40.1314,253234.0
2023-06-16 09:30:00,41.26,41.32,41.1,41.23,1157070.0,40.5485,40.6074,40.3912,40.519,1157070.0
2023-06-16 09:35:00,41.24,41.25,41.1,41.15,33222.0,40.5288,40.5386,40.3912,40.4404,33222.0
2023-06-16 09:40:00,41.15,41.22,41.06,41.16,34608.0,40.4404,40.5091,40.3519,40.4502,34608.0
2023-06-16 09:45:00,41.16,41.32,41.11,41.19,58762.0,40.4502,40.6074,40.401,40.4797,58762.0
2023-06-16 09:50:00,41.18,41.24,41.13,41.13,37336.0,40.4698,40.5288,40.4207,40.4207,37336.0
2023-06-16 09:55:00,41.13,41.15,40.98,41.01,44952.0,40.4207,40.4404,40.2733,40.3028,44952.0
2023-06-16 10:00:00,41.02,41.11,41.02,41.1,43168.0,40.3126,40.401,40.3126,40.3912,43168.0
2023-06-16 10:05:00,41.13,41.2,41.1,41.15,32540.0,40.4207,40.4895,40.3912,40.4404,32540.0
2023-06-16 10:10:00,41.16,41.21,41.1,41.12,15210.0,40.4502,40.4993,40.3912,40.4109,15210.0
2023-06-16 10:15:00,41.1,41.19,41.08,41.13,19580.0,40.3912,40.4797,40.3716,40.4207,19580.0
2023-06-16 10:20:00,41.12,41.21,41.12,41.16,8788.0,40.4109,40.4993,40.4109,40.4502,8788.0
2023-06-16 10:25:00,41.17,41.25,41.16,41.24,13010.0,40.46,40.5386,40.4502,40.5288,13010.0
2023-06-16 10:30:00,41.23,41.27,41.22,41.22,13722.0,40.519,40.5583,40.5091,40.5091,13722.0
2023-06-16 10:35:00,41.23,41.24,41.16,41.16,17738.0,40.519,40.5288,40.4502,40.4502,17738.0
2023-06-16 10:40:00,41.16,41.16,41.08,41.09,32602.0,40.4502,40.4502,40.3716,40.3814,32602.0
2023-06-16 10:45:00,41.07,41.14,41.07,41.12,19050.0,40.3617,40.4305,40.3617,40.4109,19050.0
2023-06-16 10:50:00,41.1,41.17,41.1,41.15,16730.0,40.3912,40.46,40.3912,40.4404,16730.0
2023-06-16 10:55:00,41.15,41.19,41.13,41.13,8216.0,40.4404,40.4797,40.4207,40.4207,8216.0
2023-06-16 11:00:00,41.13,41.13,41.04,41.05,12442.0,40.4207,40.4207,40.3323,40.3421,12442.0
2023-06-16 11:05:00,41.07,41.07,41.02,41.06,10542.0,40.3617,40.3617,40.3126,40.3519,10542.0
2023-06-16 11:10:00,41.06,41.09,41.04,41.08,9474.0,40.3519,40.3814,40.3323,40.3716,9474.0
2023-06-16 11:15:00,41.08,41.08,41.01,41.01,11518.0,40.3716,40.3716,40.3028,40.3028,11518.0
2023-06-16 11:20:00,41.01,41.06,41.01,41.05,61878.0,40.3028,40.3519,40.3028,40.3421,61878.0
2023-06-16 11:25:00,41.04,41.08,40.99,41.04,56966.0,40.3323,40.3716,40.2831,40.3323,56966.0
2023-06-16 11:30:00,41.05,41.08,41.04,41.05,7680.0,40.3421,40.3716,40.3323,40.3421,7680.0
2023-06-16 11:35:00,41.04,41.04,40.94,40.95,10794.0,40.3323,40.3323,40.234,40.2438,10794.0
2023-06-16 11:40:00,40.95,41.02,40.95,41.0,6806.0,40.2438,40.3126,40.2438,40.2929,6806.0
2023-06-16 11:45:00,41.0,41.02,40.95,40.95,15668.0,40.2929,40.3126,40.2438,40.2438,15668.0
2023-06-16 11:50:00,40.93,40.96,40.9,40.96,12756.0,40.2241,40.2536,40.1947,40.2536,12756.0
2023-06-16 11:55:00,40.96,41.01,40.96,40.99,8904.0,40.2536,40.3028,40.2536,40.2831,8904.0
2023-06-16 12:00:00,41.0,41.03,40.99,41.02,29962.0,40.2929,40.3224,40.2831,40.3126,29962.0
2023-06-16 12:05:00,41.02,41.02,40.97,40.99,15234.0,40.3126,40.3126,40.2635,40.2831,15234.0
2023-06-16 12:10:00,41.01,41.02,40.98,40.99,11954.0,40.3028,40.3126,40.2733,40.2831,11954.0
2023-06-16 12:15:00,40.98,41.02,40.98,41.01,4822.0,40.2733,40.3126,40.2733,40.3028,4822.0
2023-06-16 12:20:00,40.99,41.06,40.99,41.05,10048.0,40.2831,40.3519,40.2831,40.3421,10048.0
2023-06-16 12:25:00,41.05,41.06,41.05,41.06,5350.0,40.3421,40.3519,40.3421,40.3519,5350.0
2023-06-16 12:30:00,41.07,41.13,41.07,41.12,13046.0,40.3617,40.4207,40.3617,40.4109,13046.0
2023-06-16 12:35:00,41.13,41.13,41.1,41.12,10378.0,40.4207,40.4207,40.3912,40.4109,10378.0
2023-06-16 12:40:00,41.1,41.1,41.09,41.09,4958.0,40.3912,40.3912,40.3814,40.3814,4958.0
2023-06-16 12:45:00,41.08,41.09,41.06,41.09,29212.0,40.3716,40.3814,40.3519,40.3814,29212.0
2023-06-16 12:50:00,41.09,41.1,41.07,41.08,27388.0,40.3814,40.3912,40.3617,40.3716,27388.0
2023-06-16 12:55:00,41.09,41.12,41.07,41.09,16170.0,40.3814,40.4109,40.3617,40.3814,16170.0
2023-06-16 13:00:00,41.1,41.1,41.07,41.07,14706.0,40.3912,40.3912,40.3617,40.3617,14706.0
2023-06-16 13:05:00,41.07,41.07,41.04,41.04,9238.0,40.3617,40.3617,40.3323,40.3323,9238.0
2023-06-16 13:10:00,41.03,41.04,41.02,41.02,7238.0,40.3224,40.3323,40.3126,40.3126,7238.0
2023-06-16 13:15:00,41.03,41.06,41.02,41.04,9002.0,40.3224,40.3519,40.3126,40.3323,9002.0
2023-06-16 13:20:00,41.05,41.07,41.03,41.06,9860.0,40.3421,40.3617,40.3224,40.3519,9860.0
2023-06-16 13:25:00,41.06,41.07,41.04,41.04,12662.0,40.3519,40.3617,40.3323,40.3323,12662.0
2023-06-16 13:30:00,41.04,41.06,41.03,41.03,14112.0,40.3323,40.3519,40.3224,40.3224,14112.0
2023-06-16 13:35:00,41.04,41.05,41.01,41.03,7070.0,40.3323,40.3421,40.3028,40.3224,7070.0
2023-06-16 13:40:00,41.03,41.04,41.01,41.04,7308.0,40.3224,40.3323,40.3028,40.3323,7308.0
2023-06-16 13:45:00,41.04,41.07,41.04,41.05,9932.0,40.3323,40.3617,40.3323,40.3421,9932.0
2023-06-16 13:50:00,41.05,41.07,41.05,41.07,10232.0,40.3421,40.3617,40.3421,40.3617,10232.0
2023-06-16 13:55:00,41.07,41.08,41.06,41.08,11556.0,40.3617,40.3716,40.3519,40.3716,11556.0
2023-06-16 14:00:00,41.09,41.09,41.05,41.06,12540.0,40.3814,40.3814,40.3421,40.3519,12540.0
2023-06-16 14:05:00,41.07,41.1,41.06,41.1,18540.0,40.3617,40.3912,40.3519,40.3912,18540.0
2023-06-16 14:10:00,41.1,41.13,41.06,41.08,59264.0,40.3912,40.4207,40.3519,40.3716,59264.0
2023-06-16 14:15:00,41.09,41.14,41.08,41.13,19592.0,40.3814,40.4305,40.3716,40.4207,19592.0
2023-06-16 14:20:00,41.13,41.15,41.1,41.12,9434.0,40.4207,40.4404,40.3912,40.4109,9434.0
2023-06-16 14:25:00,41.11,41.16,41.11,41.16,12810.0,40.401,40.4502,40.401,40.4502,12810.0
2023-06-16 14:30:00,41.16,41.16,41.08,41.09,35838.0,40.4502,40.4502,40.3716,40.3814,35838.0
2023-06-16 14:35:00,41.09,41.1,41.08,41.09,11342.0,40.3814,40.3912,40.3716,40.3814,11342.0
2023-06-16 14:40:00,41.09,41.1,41.07,41.07,12592.0,40.3814,40.3912,40.3617,40.3617,12592.0
2023-06-16 14:45:00,41.07,41.08,41.02,41.05,15938.0,40.3617,40.3716,40.3126,40.3421,15938.0
2023-06-16 14:50:00,41.04,41.1,41.04,41.1,13514.0,40.3323,40.3912,40.3323,40.3912,13514.0
2023-06-16 14:55:00,41.11,41.11,41.07,41.1,22970.0,40.401,40.401,40.3617,40.3912,22970.0
2023-06-16 15:00:00,41.1,41.13,41.06,41.1,20648.0,40.3912,40.4207,40.3519,40.3912,20648.0
2023-06-16 15:05:00,41.11,41.11,41.07,41.09,12058.0,40.401,40.401,40.3617,40.3814,12058.0
2023-06-16 15:10:00,41.09,41.09,41.05,41.05,18300.0,40.3814,40.3814,40.3421,40.3421,18300.0
2023-06-16 15:15:00,41.05,41.1,41.04,41.07,32078.0,40.3421,40.3912,40.3323,40.3617,32078.0
2023-06-16 15:20:00,41.07,41.12,41.07,41.1,38138.0,40.3617,40.4109,40.3617,40.3912,38138.0
2023-06-16 15:25:00,41.1,41.12,41.07,41.1,40810.0,40.3912,40.4109,40.3617,40.3912,40810.0
2023-06-16 15:30:00,41.1,41.15,41.1,41.14,36774.0,40.3912,40.4404,40.3912,40.4305,36774.0
2023-06-16 15:35:00,41.14,41.21,41.14,41.2,50114.0,40.4305,40.4993,40.4305,40.4895,50114.0
2023-06-16 15:40:00,41.2,41.21,41.13,41.13,49620.0,40.4895,40.4993,40.4207,40.4207,49620.0
2023-06-16 15:45:00,41.15,41.19,41.11,41.13,84934.0,40.4404,40.4797,40.401,40.4207,84934.0
2023-06-16 15:50:00,41.14,41.16,41.12,41.13,98458.0,40.4305,40.4502,40.4109,40.4207,98458.0
2023-06-16 15:55:00,41.13,41.15,41.05,41.09,415130.0,40.4207,40.4404,40.3421,40.3814,415130.0
2023-06-20 09:30:00,40.66,40.69,40.34,40.57,197818.0,39.9588,39.9883,39.6443,39.8704,197818.0
2023-06-20 09:35:00,40.53,40.65,40.47,40.49,31624.0,39.831,39.949,39.7721,39.7917,31624.0
2023-06-20 09:40:00,40.47,40.61,40.44,40.56,69062.0,39.7721,39.9097,39.7426,39.8605,69062.0
2023-06-20 09:45:00,40.59,40.6,40.45,40.5,52786.0,39.89,39.8998,39.7524,39.8016,52786.0
2023-06-20 09:50:00,40.52,40.64,40.51,40.61,30826.0,39.8212,39.9392,39.8114,39.9097,30826.0
2023-06-20 09:55:00,40.61,40.63,40.53,40.57,35592.0,39.9097,39.9293,39.831,39.8704,35592.0
2023-06-20 10:00:00,40.56,40.57,40.51,40.51,45270.0,39.8605,39.8704,39.8114,39.8114,45270.0
2023-06-20 10:05:00,40.52,40.57,40.51,40.52,48926.0,39.8212,39.8704,39.8114,39.8212,48926.0
2023-06-20 10:10:00,40.51,40.58,40.47,40.47,45826.0,39.8114,39.8802,39.7721,39.7721,45826.0
2023-06-20 10:15:00,40.46,40.48,40.39,40.42,44240.0,39.7623,39.7819,39.6935,39.7229,44240.0
2023-06-20 10:20:00,40.42,40.46,40.35,40.35,46070.0,39.7229,39.7623,39.6542,39.6542,46070.0
2023-06-20 10:25:00,40.37,40.39,40.32,40.36,27182.0,39.6738,39.6935,39.6247,39.664,27182.0
2023-06-20 10:30:00,40.37,40.44,40.34,40.4,22476.0,39.6738,39.7426,39.6443,39.7033,22476.0
2023-06-20 10:35:00,40.4,40.42,40.37,40.38,23154.0,39.7033,39.7229,39.6738,39.6836,23154.0
2023-06-20 10:40:00,40.38,40.44,40.38,40.42,17974.0,39.6836,39.7426,39.6836,39.7229,17974.0
2023-06-20 10:45:00,40.43,40.46,40.43,40.44,19842.0,39.7328,39.7623,39.7328,39.7426,19842.0
2023-06-20 10:50:00,40.44,40.44,40.36,40.37,19876.0,39.7426,39.7426,39.664,39.6738,19876.0
2023-06-20 10:55:00,40.37,40.41,40.35,40.35,30282.0,39.6738,39.7131,39.6542,39.6542,30282.0
2023-06-20 11:00:00,40.36,40.44,40.36,40.43,23440.0,39.664,39.7426,39.664,39.7328,23440.0
2023-06-20 11:05:00,40.42,40.46,40.4,40.41,19832.0,39.7229,39.7623,39.7033,39.7131,19832.0
2023-06-20 11:10:00,40.4,40.4,40.37,40.38,18562.0,39.7033,39.7033,39.6738,39.6836,18562.0
2023-06-20 11:15:00,40.35,40.38,40.32,40.33,36830.0,39.6542,39.6836,39.6247,39.6345,36830.0
2023-06-20 11:20:00,40.32,40.35,40.32,40.34,25562.0,39.6247,39.6542,39.6247,39.6443,25562.0
2023-06-20 11:25:00,40.34,40.37,40.31,40.34,22658.0,39.6443,39.6738,39.6148,39.6443,22658.0
2023-06-20 11:30:00,40.35,40.4,40.33,40.34,18128.0,39.6542,39.7033,39.6345,39.6443,18128.0
2023-06-20 11:35:00,40.34,40.43,40.34,40.43,14530.0,39.6443,39.7328,39.6443,39.7328,14530.0
2023-06-20 11:40:00,40.43,40.44,40.36,40.36,44596.0,39.7328,39.7426,39.664,39.664,44596.0
2023-06-20 11:45:00,40.37,40.4,40.37,40.39,22206.0,39.6738,39.7033,39.6738,39.6935,22206.0
2023-06-20 11:50:00,40.39,40.41,40.37,40.4,19694.0,39.6935,39.7131,39.6738,39.7033,19694.0
2023-06-20 11:55:00,40.4,40.42,40.38,40.38,12978.0,39.7033,39.7229,39.6836,39.6836,12978.0
2023-06-20 12:00:00,40.38,40.42,40.38,40.4,99884.0,39.6836,39.7229,39.6836,39.7033,99884.0
2023-06-20 12:05:00,40.4,40.42,40.38,40.41,52884.0,39.7033,39.7229,39.6836,39.7131,52884.0
2023-06-20 12:10:00,40.4,40.46,40.4,40.43,14450.0,39.7033,39.7623,39.7033,39.7328,14450.0
2023-06-20 12:15:00,40.42,40.43,40.37,40.38,14124.0,39.7229,39.7328,39.6738,39.6836,14124.0
2023-06-20 12:20:00,40.37,40.41,40.36,40.4,24388.0,39.6738,39.7131,39.664,39.7033,24388.0
2023-06-20 12:25:00,40.41,40.43,40.4,40.41,12712.0,39.7131,39.7328,39.7033,39.7131,12712.0
2023-06-20 12:30:00,40.42,40.43,40.38,40.43,15686.0,39.7229,39.7328,39.6836,39.7328,15686.0
2023-06-20 12:35:00,40.44,40.48,40.43,40.45,17386.0,39.7426,39.7819,39.7328,39.7524,17386.0
2023-06-20 12:40:00,40.45,40.52,40.45,40.49,16300.0,39.7524,39.8212,39.7524,39.7917,16300.0
2023-06-20 12:45:00,40.49,40.5,40.46,40.49,15606.0,39.7917,39.8016,39.7623,39.7917,15606.0
2023-06-20 12:50:00,40.49,40.49,40.45,40.48,19836.0,39.7917,39.7917,39.7524,39.7819,19836.0
2023-06-20 12:55:00,40.49,40.52,40.47,40.52,21374.0,39.7917,39.8212,39.7721,39.8212,21374.0
2023-06-20 13:00:00,40.52,40.54,40.5,40.52,13316.0,39.8212,39.8409,39.8016,39.8212,13316.0
2023-06-20 13:05:00,40.53,40.53,40.49,40.52,11182.0,39.831,39.831,39.7917,39.8212,11182.0
2023-06-20 13:10:00,40.52,40.52,40.48,40.49,24346.0,39.8212,39.8212,39.7819,39.7917,24346.0
2023-06-20 13:15:00,40.49,40.52,40.49,40.52,14224.0,39.7917,39.8212,39.7917,39.8212,14224.0
2023-06-20 13:20:00,40.52,40.58,40.52,40.56,16690.0,39.8212,39.8802,39.8212,39.8605,16690.0
2023-06-20 13:25:00,40.55,40.56,40.51,40.54,13600.0,39.8507,39.8605,39.8114,39.8409,13600.0
2023-06-20 13:30:00,40.53,40.55,40.52,40.55,14166.0,39.831,39.8507,39.8212,39.8507,14166.0
2023-06-20 13:35:00,40.54,40.55,40.51,40.52,20618.0,39.8409,39.8507,39.8114,39.8212,20618.0
2023-06-20 13:40:00,40.52,40.54,40.49,40.49,36500.0,39.8212,39.8409,39.7917,39.7917,36500.0
2023-06-20 13:45:00,40.5,40.53,40.5,40.52,14800.0,39.8016,39.831,39.8016,39.8212,14800.0
2023-06-20 13:50:00,40.52,40.54,40.47,40.47,22924.0,39.8212,39.8409,39.7721,39.7721,22924.0
2023-06-20 13:55:00,40.47,40.48,40.43,40.45,20168.0,39.7721,39.7819,39.7328,39.7524,20168.0
2023-06-20 14:00:00,40.44,40.5,40.43,40.47,33404.0,39.7426,39.8016,39.7328,39.7721,33404.0
2023-06-20 14:05:00,40.47,40.49,40.43,40.44,24976.0,39.7721,39.7917,39.7328,39.7426,24976.0
2023-06-20 14:10:00,40.44,40.47,40.43,40.45,22778.0,39.7426,39.7721,39.7328,39.7524,22778.0
2023-06-20 14:15:00,40.45,40.48,40.44,40.48,50130.0,39.7524,39.7819,39.7426,39.7819,50130.0
2023-06-20 14:20:00,40.48,40.49,40.45,40.48,29728.0,39.7819,39.7917,39.7524,39.7819,29728.0
2023-06-20 14:25:00,40.49,40.49,40.48,40.49,22394.0,39.7917,39.7917,39.7819,39.7917,22394.0
2023-06-20 14:30:00,40.49,40.49,40.45,40.45,16690.0,39.7917,39.7917,39.7524,39.7524,16690.0
2023-06-20 14:35:00,40.45,40.47,40.44,40.45,21154.0,39.7524,39.7721,39.7426,39.7524,21154.0
2023-06-20 14:40:00,40.45,40.46,40.43,40.45,28974.0,39.7524,39.7623,39.7328,39.7524,28974.0
2023-06-20 14:45:00,40.45,40.46,40.43,40.46,11394.0,39.7524,39.7623,39.7328,39.7623,11394.0
2023-06-20 14:50:00,40.45,40.46,40.42,40.44,19130.0,39.7524,39.7623,39.7229,39.7426,19130.0
2023-06-20 14:55:00,40.44,40.46,40.42,40.44,23864.0,39.7426,39.7623,39.7229,39.7426,23864.0
2023-06-20 15:00:00,40.45,40.48,40.45,40.48,21484.0,39.7524,39.7819,39.7524,39.7819,21484.0
2023-06-20 15:05:00,40.48,40.49,40.46,40.49,19080.0,39.7819,39.7917,39.7623,39.7917,19080.0
2023-06-20 15:10:00,40.48,40.54,40.47,40.52,57998.0,39.7819,39.8409,39.7721,39.8212,57998.0
2023-06-20 15:15:00,40.52,40.52,40.47,40.48,25470.0,39.8212,39.8212,39.7721,39.7819,25470.0
2023-06-20 15:20:00,40.48,40.51,40.47,40.51,43358.0,39.7819,39.8114,39.7721,39.8114,43358.0
2023-06-20 15:25:00,40.51,40.52,40.48,40.5,34298.0,39.8114,39.8212,39.7819,39.8016,34298.0
2023-06-20 15:30:00,40.51,40.51,40.48,40.49,43014.0,39.8114,39.8114,39.7819,39.7917,43014.0
2023-06-20 15:35:00,40.49,40.5,40.48,40.49,47158.0,39.7917,39.8016,39.7819,39.7917,47158.0
2023-06-20 15:40:00,40.49,40.51,40.46,40.49,79862.0,39.7917,39.8114,39.7623,39.7917,79862.0
2023-06-20 15:45:00,40.49,40.51,40.47,40.49,87372.0,39.7917,39.8114,39.7721,39.7917,87372.0
2023-06-20 15:50:00,40.49,40.55,40.46,40.49,156786.0,39.7917,39.8507,39.7623,39.7917,156786.0
2023-06-20 15:55:00,40.49,40.54,40.49,40.52,302438.0,39.7917,39.8409,39.7917,39.8212,302438.0
2023-06-21 09:30:00,40.34,40.41,40.29,40.35,66030.0,39.6443,39.7131,39.5952,39.6542,66030.0
2023-06-21 09:35:00,40.35,40.44,40.35,40.35,17700.0,39.6542,39.7426,39.6542,39.6542,17700.0
2023-06-21 09:40:00,40.35,40.37,40.3,40.3,27958.0,39.6542,39.6738,39.605,39.605,27958.0
2023-06-21 09:45:00,40.3,40.44,40.29,40.43,39546.0,39.605,39.7426,39.5952,39.7328,39546.0
2023-06-21 09:50:00,40.44,40.52,40.44,40.5,28656.0,39.7426,39.8212,39.7426,39.8016,28656.0
2023-06-21 09:55:00,40.5,40.54,40.45,40.52,41104.0,39.8016,39.8409,39.7524,39.8212,41104.0
2023-06-21 10:00:00,40.52,40.56,40.45,40.49,29438.0,39.8212,39.8605,39.7524,39.7917,29438.0
2023-06-21 10:05:00,40.5,40.52,40.45,40.47,25726.0,39.8016,39.8212,39.7524,39.7721,25726.0
2023-06-21 10:10:00,40.47,40.59,40.47,40.59,28530.0,39.7721,39.89,39.7721,39.89,28530.0
2023-06-21 10:15:00,40.59,40.65,40.55,40.56,43436.0,39.89,39.949,39.8507,39.8605,43436.0
2023-06-21 10:20:00,40.55,40.6,40.55,40.6,17056.0,39.8507,39.8998,39.8507,39.8998,17056.0
2023-06-21 10:25:00,40.6,40.61,40.56,40.61,18750.0,39.8998,39.9097,39.8605,39.9097,18750.0
2023-06-21 10:30:00,40.61,40.63,40.56,40.57,20234.0,39.9097,39.9293,39.8605,39.8704,20234.0
2023-06-21 10:35:00,40.58,40.59,40.55,40.57,27772.0,39.8802,39.89,39.8507,39.8704,27772.0
2023-06-21 10:40:00,40.58,40.59,40.55,40.56,21606.0,39.8802,39.89,39.8507,39.8605,21606.0
2023-06-21 10:45:00,40.55,40.55,40.44,40.45,26996.0,39.8507,39.8507,39.7426,39.7524,26996.0
2023-06-21 10:50:00,40.45,40.52,40.42,40.51,24898.0,39.7524,39.8212,39.7229,39.8114,24898.0
2023-06-21 10:55:00,40.51,40.59,40.51,40.59,17482.0,39.8114,39.89,39.8114,39.89,17482.0
2023-06-21 11:00:00,40.6,40.61,40.55,40.56,22476.0,39.8998,39.9097,39.8507,39.8605,22476.0
2023-06-21 11:05:00,40.56,40.57,40.48,40.48,17552.0,39.8605,39.8704,39.7819,39.7819,17552.0
2023-06-21 11:10:00,40.49,40.53,40.49,40.53,20332.0,39.7917,39.831,39.7917,39.831,20332.0
2023-06-21 11:15:00,40.53,40.56,40.5,40.5,16936.0,39.831,39.8605,39.8016,39.8016,16936.0
2023-06-21 11:20:00,40.5,40.58,40.5,40.57,16068.0,39.8016,39.8802,39.8016,39.8704,16068.0
2023-06-21 11:25:00,40.57,40.59,40.55,40.59,13340.0,39.8704,39.89,39.8507,39.89,13340.0
2023-06-21 11:30:00,40.59,40.59,40.54,40.55,22592.0,39.89,39.89,39.8409,39.8507,22592.0
2023-06-21 11:35:00,40.55,40.64,40.55,40.62,11290.0,39.8507,39.9392,39.8507,39.9195,11290.0
2023-06-21 11:40:00,40.61,40.66,40.61,40.63,9842.0,39.9097,39.9588,39.9097,39.9293,9842.0
2023-06-21 11:45:00,40.62,40.66,40.6,40.6,38750.0,39.9195,39.9588,39.8998,39.8998,38750.0
2023-06-21 11:50:00,40.59,40.6,40.54,40.58,9940.0,39.89,39.8998,39.8409,39.8802,9940.0
2023-06-21 11:55:00,40.58,40.62,40.58,40.59,11262.0,39.8802,39.9195,39.8802,39.89,11262.0
2023-06-21 12:00:00,40.6,40.63,40.58,40.62,10538.0,39.8998,39.9293,39.8802,39.9195,10538.0
2023-06-21 12:05:00,40.62,40.63,40.6,40.63,13542.0,39.9195,39.9293,39.8998,39.9293,13542.0
2023-06-21 12:10:00,40.63,40.65,40.59,40.62,15358.0,39.9293,39.949,39.89,39.9195,15358.0
2023-06-21 12:15:00,40.62,40.68,40.61,40.63,13364.0,39.9195,39.9785,39.9097,39.9293,13364.0
2023-06-21 12:20:00,40.62,40.62,40.6,40.61,10074.0,39.9195,39.9195,39.8998,39.9097,10074.0
2023-06-21 12:25:00,40.61,40.65,40.6,40.65,9726.0,39.9097,39.949,39.8998,39.949,9726.0
2023-06-21 12:30:00,40.65,40.67,40.62,40.62,14890.0,39.949,39.9686,39.9195,39.9195,14890.0
2023-06-21 12:35:00,40.62,40.63,40.6,40.63,9144.0,39.9195,39.9293,39.8998,39.9293,9144.0
2023-06-21 12:40:00,40.63,40.63,40.59,40.59,8404.0,39.9293,39.9293,39.89,39.89,8404.0
2023-06-21 12:45:00,40.59,40.59,40.54,40.55,16162.0,39.89,39.89,39.8409,39.8507,16162.0
2023-06-21 12:50:00,40.54,40.56,40.52,40.54,16764.0,39.8409,39.8605,39.8212,39.8409,16764.0
2023-06-21 12:55:00,40.54,40.54,40.5,40.53,16108.0,39.8409,39.8409,39.8016,39.831,16108.0
2023-06-21 13:00:00,40.52,40.55,40.49,40.53,12190.0,39.8212,39.8507,39.7917,39.831,12190.0
2023-06-21 13:05:00,40.54,40.56,40.53,40.56,6226.0,39.8409,39.8605,39.831,39.8605,6226.0
2023-06-21 13:10:00,40.56,40.57,40.49,40.49,14578.0,39.8605,39.8704,39.7917,39.7917,14578.0
2023-06-21 13:15:00,40.49,40.52,40.49,40.5,7896.0,39.7917,39.8212,39.7917,39.8016,7896.0
2023-06-21 13:20:00,40.5,40.52,40.49,40.51,12570.0,39.8016,39.8212,39.7917,39.8114,12570.0
2023-06-21 13:25:00,40.51,40.52,40.49,40.51,14102.0,39.8114,39.8212,39.7917,39.8114,14102.0
2023-06-21 13:30:00,40.52,40.55,40.5,40.54,9818.0,39.8212,39.8507,39.8016,39.8409,9818.0
2023-06-21 13:35:00,40.55,40.57,40.54,40.57,7200.0,39.8507,39.8704,39.8409,39.8704,7200.0
2023-06-21 13:40:00,40.57,40.58,40.54,40.54,17098.0,39.8704,39.8802,39.8409,39.8409,17098.0
2023-06-21 13:45:00,40.56,40.6,40.56,40.57,10260.0,39.8605,39.8998,39.8605,39.8704,10260.0
2023-06-21 13:50:00,40.56,40.58,40.56,40.57,12486.0,39.8605,39.8802,39.8605,39.8704,12486.0
2023-06-21 13:55:00,40.57,40.59,40.56,40.58,14346.0,39.8704,39.89,39.8605,39.8802,14346.0
2023-06-21 14:00:00,40.58,40.58,40.55,40.57,16010.0,39.8802,39.8802,39.8507,39.8704,16010.0
2023-06-21 14:05:00,40.57,40.59,40.57,40.58,15766.0,39.8704,39.89,39.8704,39.8802,15766.0
2023-06-21 14:10:00,40.57,40.6,40.56,40.6,13916.0,39.8704,39.8998,39.8605,39.8998,13916.0
2023-06-21 14:15:00,40.6,40.63,40.59,40.63,10894.0,39.8998,39.9293,39.89,39.9293,10894.0
2023-06-21 14:20:00,40.65,40.66,40.63,40.66,14526.0,39.949,39.9588,39.9293,39.9588,14526.0
2023-06-21 14:25:00,40.66,40.67,40.65,40.67,11470.0,39.9588,39.9686,39.949,39.9686,11470.0
2023-06-21 14:30:00,40.67,40.69,40.66,40.68,12144.0,39.9686,39.9883,39.9588,39.9785,12144.0
2023-06-21 14:35:00,40.68,40.68,40.66,40.68,17408.0,39.9785,39.9785,39.9588,39.9785,17408.0
2023-06-21 14:40:00,40.68,40.7,40.67,40.7,14810.0,39.9785,39.9981,39.9686,39.9981,14810.0
2023-06-21 14:45:00,40.7,40.71,40.68,40.7,19862.0,39.9981,40.0079,39.9785,39.9981,19862.0
2023-06-21 14:50:00,40.71,40.74,40.7,40.73,20224.0,40.0079,40.0374,39.9981,40.0276,20224.0
2023-06-21 14:55:00,40.73,40.74,40.7,40.71,15242.0,40.0276,40.0374,39.9981,40.0079,15242.0
2023-06-21 15:00:00,40.72,40.72,40.69,40.69,30250.0,40.0178,40.0178,39.9883,39.9883,30250.0
2023-06-21 15:05:00,40.69,40.71,40.68,40.7,18910.0,39.9883,40.0079,39.9785,39.9981,18910.0
2023-06-21 15:10:00,40.7,40.74,40.69,40.72,25688.0,39.9981,40.0374,39.9883,40.0178,25688.0
2023-06-21 15:15:00,40.73,40.76,40.71,40.75,77820.0,40.0276,40.0571,40.0079,40.0473,77820.0
2023-06-21 15:20:00,40.75,40.76,40.71,40.72,63210.0,40.0473,40.0571,40.0079,40.0178,63210.0
2023-06-21 15:25:00,40.72,40.72,40.69,40.7,32614.0,40.0178,40.0178,39.9883,39.9981,32614.0
2023-06-21 15:30:00,40.7,40.7,40.67,40.7,65926.0,39.9981,39.9981,39.9686,39.9981,65926.0
2023-06-21 15:35:00,40.7,40.72,40.65,40.68,33768.0,39.9981,40.0178,39.949,39.9785,33768.0
2023-06-21 15:40:00,40.67,40.74,40.67,40.73,34902.0,39.9686,40.0374,39.9686,40.0276,34902.0
2023-06-21 15:45:00,40.72,40.75,40.72,40.74,32056.0,40.0178,40.0473,40.0178,40.0374,32056.0
2023-06-21 15:50:00,40.74,40.76,40.72,40.73,126854.0,40.0374,40.0571,40.0178,40.0276,126854.0
2023-06-21 15:55:00,40.73,40.73,40.64,40.7,350138.0,40.0276,40.0276,39.9392,39.9981,350138.0
2023-06-22 09:30:00,40.73,40.73,40.41,40.54,112530.0,40.0276,40.0276,39.7131,39.8409,112530.0
2023-06-22 09:35:00,40.56,40.6,40.37,40.4,33110.0,39.8605,39.8998,39.6738,39.7033,33110.0
2023-06-22 09:40:00,40.37,40.49,40.36,40.47,13374.0,39.6738,39.7917,39.664,39.7721,13374.0
2023-06-22 09:45:00,40.47,40.47,40.38,40.46,9010.0,39.7721,39.7721,39.6836,39.7623,9010.0
2023-06-22 09:50:00,40.46,40.56,40.45,40.48,13686.0,39.7623,39.8605,39.7524,39.7819,13686.0
2023-06-22 09:55:00,40.47,40.53,40.45,40.51,12346.0,39.7721,39.831,39.7524,39.8114,12346.0
2023-06-22 10:00:00,40.49,40.49,40.42,40.44,106908.0,39.7917,39.7917,39.7229,39.7426,106908.0
2023-06-22 10:05:00,40.45,40.45,40.4,40.41,22254.0,39.7524,39.7524,39.7033,39.7131,22254.0
2023-06-22 10:10:00,40.42,40.51,40.38,40.5,27018.0,39.7229,39.8114,39.6836,39.8016,27018.0
2023-06-22 10:15:00,40.52,40.55,40.52,40.55,22174.0,39.8212,39.8507,39.8212,39.8507,22174.0
2023-06-22 10:20:00,40.54,40.55,40.49,40.53,27644.0,39.8409,39.8507,39.7917,39.831,27644.0
2023-06-22 10:25:00,40.53,40.55,40.51,40.55,21074.0,39.831,39.8507,39.8114,39.8507,21074.0
2023-06-22 10:30:00,40.54,40.6,40.54,40.58,10814.0,39.8409,39.8998,39.8409,39.8802,10814.0
2023-06-22 10:35:00,40.57,40.57,40.49,40.5,34792.0,39.8704,39.8704,39.7917,39.8016,34792.0
2023-06-22 10:40:00,40.5,40.53,40.46,40.49,25184.0,39.8016,39.831,39.7623,39.7917,25184.0
2023-06-22 10:45:00,40.49,40.49,40.44,40.47,15878.0,39.7917,39.7917,39.7426,39.7721,15878.0
2023-06-22 10:50:00,40.48,40.51,40.45,40.45,11244.0,39.7819,39.8114,39.7524,39.7524,11244.0
2023-06-22 10:55:00,40.46,40.46,40.4,40.41,13518.0,39.7623,39.7623,39.7033,39.7131,13518.0
2023-06-22 11:00:00,40.42,40.47,40.41,40.46,13416.0,39.7229,39.7721,39.7131,39.7623,13416.0
2023-06-22 11:05:00,40.46,40.49,40.42,40.42,28392.0,39.7623,39.7917,39.7229,39.7229,28392.0
2023-06-22 11:10:00,40.42,40.42,40.34,40.38,14242.0,39.7229,39.7229,39.6443,39.6836,14242.0
2023-06-22 11:15:00,40.38,40.43,40.37,40.41,10710.0,39.6836,39.7328,39.6738,39.7131,10710.0
2023-06-22 11:20:00,40.41,40.48,40.41,40.46,32826.0,39.7131,39.7819,39.7131,39.7623,32826.0
2023-06-22 11:25:00,40.46,40.5,40.46,40.49,43458.0,39.7623,39.8016,39.7623,39.7917,43458.0
2023-06-22 11:30:00,40.49,40.55,40.49,40.52,23606.0,39.7917,39.8507,39.7917,39.8212,23606.0
2023-06-22 11:35:00,40.52,40.55,40.51,40.52,14154.0,39.8212,39.8507,39.8114,39.8212,14154.0
2023-06-22 11:40:00,40.5,40.51,40.49,40.49,12080.0,39.8016,39.8114,39.7917,39.7917,12080.0
2023-06-22 11:45:00,40.5,40.59,40.5,40.58,19662.0,39.8016,39.89,39.8016,39.8802,19662.0
2023-06-22 11:50:00,40.59,40.6,40.57,40.58,12106.0,39.89,39.8998,39.8704,39.8802,12106.0
2023-06-22 11:55:00,40.58,40.6,40.57,40.6,6316.0,39.8802,39.8998,39.8704,39.8998,6316.0
2023-06-22 12:00:00,40.59,40.59,40.48,40.49,26620.0,39.89,39.89,39.7819,39.7917,26620.0
2023-06-22 12:05:00,40.49,40.54,40.48,40.54,10840.0,39.7917,39.8409,39.7819,39.8409,10840.0
2023-06-22 12:10:00,40.53,40.55,40.52,40.54,8070.0,39.831,39.8507,39.8212,39.8409,8070.0
2023-06-22 12:15:00,40.54,40.58,40.52,40.53,17848.0,39.8409,39.8802,39.8212,39.831,17848.0
2023-06-22 12:20:00,40.53,40.57,40.52,40.56,8624.0,39.831,39.8704,39.8212,39.8605,8624.0
2023-06-22 12:25:00,40.57,40.57,40.55,40.56,10206.0,39.8704,39.8704,39.8507,39.8605,10206.0
2023-06-22 12:30:00,40.55,40.58,40.55,40.58,3546.0,39.8507,39.8802,39.8507,39.8802,3546.0
2023-06-22 12:35:00,40.58,40.59,40.55,40.58,18106.0,39.8802,39.89,39.8507,39.8802,18106.0
2023-06-22 12:40:00,40.57,40.58,40.55,40.56,7618.0,39.8704,39.8802,39.8507,39.8605,7618.0
2023-06-22 12:45:00,40.56,40.56,40.52,40.53,7670.0,39.8605,39.8605,39.8212,39.831,7670.0
2023-06-22 12:50:00,40.52,40.52,40.5,40.5,3600.0,39.8212,39.8212,39.8016,39.8016,3600.0
2023-06-22 12:55:00,40.51,40.54,40.51,40.53,11720.0,39.8114,39.8409,39.8114,39.831,11720.0
2023-06-22 13:00:00,40.53,40.53,40.44,40.44,13646.0,39.831,39.831,39.7426,39.7426,13646.0
2023-06-22 13:05:00,40.44,40.47,40.43,40.43,6062.0,39.7426,39.7721,39.7328,39.7328,6062.0
2023-06-22 13:10:00,40.43,40.45,40.42,40.43,4412.0,39.7328,39.7524,39.7229,39.7328,4412.0
2023-06-22 13:15:00,40.42,40.44,40.41,40.44,7408.0,39.7229,39.7426,39.7131,39.7426,7408.0
2023-06-22 13:20:00,40.43,40.45,40.43,40.44,14952.0,39.7328,39.7524,39.7328,39.7426,14952.0
2023-06-22 13:25:00,40.44,40.46,40.42,40.43,10176.0,39.7426,39.7623,39.7229,39.7328,10176.0
2023-06-22 13:30:00,40.43,40.44,40.4,40.4,9596.0,39.7328,39.7426,39.7033,39.7033,9596.0
2023-06-22 13:35:00,40.4,40.43,40.4,40.43,11458.0,39.7033,39.7328,39.7033,39.7328,11458.0
2023-06-22 13:40:00,40.43,40.46,40.43,40.45,20008.0,39.7328,39.7623,39.7328,39.7524,20008.0
2023-06-22 13:45:00,40.45,40.47,40.42,40.46,13526.0,39.7524,39.7721,39.7229,39.7623,13526.0
2023-06-22 13:50:00,40.45,40.47,40.45,40.47,13894.0,39.7524,39.7721,39.7524,39.7721,13894.0
2023-06-22 13:55:00,40.47,40.51,40.47,40.5,11806.0,39.7721,39.8114,39.7721,39.8016,11806.0
2023-06-22 14:00:00,40.51,40.53,40.49,40.52,13666.0,39.8114,39.831,39.7917,39.8212,13666.0
2023-06-22 14:05:00,40.52,40.53,40.49,40.49,13008.0,39.8212,39.831,39.7917,39.7917,13008.0
2023-06-22 14:10:00,40.49,40.51,40.49,40.5,11906.0,39.7917,39.8114,39.7917,39.8016,11906.0
2023-06-22 14:15:00,40.51,40.51,40.47,40.47,9618.0,39.8114,39.8114,39.7721,39.7721,9618.0
2023-06-22 14:20:00,40.47,40.51,40.47,40.51,12710.0,39.7721,39.8114,39.7721,39.8114,12710.0
2023-06-22 14:25:00,40.52,40.55,40.51,40.55,8506.0,39.8212,39.8507,39.8114,39.8507,8506.0
2023-06-22 14:30:00,40.55,40.58,40.54,40.55,15478.0,39.8507,39.8802,39.8409,39.8507,15478.0
2023-06-22 14:35:00,40.56,40.58,40.56,40.57,8622.0,39.8605,39.8802,39.8605,39.8704,8622.0
2023-06-22 14:40:00,40.57,40.58,40.56,40.57,15176.0,39.8704,39.8802,39.8605,39.8704,15176.0
2023-06-22 14:45:00,40.57,40.58,40.56,40.57,10890.0,39.8704,39.8802,39.8605,39.8704,10890.0
2023-06-22 14:50:00,40.57,40.59,40.56,40.59,15146.0,39.8704,39.89,39.8605,39.89,15146.0
2023-06-22 14:55:00,40.58,40.6,40.58,40.59,11234.0,39.8802,39.8998,39.8802,39.89,11234.0
2023-06-22 15:00:00,40.6,40.6,40.57,40.57,9658.0,39.8998,39.8998,39.8704,39.8704,9658.0
2023-06-22 15:05:00,40.57,40.59,40.56,40.56,17490.0,39.8704,39.89,39.8605,39.8605,17490.0
2023-06-22 15:10:00,40.56,40.57,40.55,40.57,15794.0,39.8605,39.8704,39.8507,39.8704,15794.0
2023-06-22 15:15:00,40.57,40.58,40.55,40.56,18220.0,39.8704,39.8802,39.8507,39.8605,18220.0
2023-06-22 15:20:00,40.56,40.56,40.51,40.53,20238.0,39.8605,39.8605,39.8114,39.831,20238.0
2023-06-22 15:25:00,40.53,40.53,40.5,40.51,19358.0,39.831,39.831,39.8016,39.8114,19358.0
2023-06-22 15:30:00,40.5,40.5,40.48,40.5,45266.0,39.8016,39.8016,39.7819,39.8016,45266.0
2023-06-22 15:35:00,40.51,40.57,40.51,40.57,37202.0,39.8114,39.8704,39.8114,39.8704,37202.0
2023-06-22 15:40:00,40.57,40.6,40.56,40.59,68384.0,39.8704,39.8998,39.8605,39.89,68384.0
2023-06-22 15:45:00,40.59,40.63,40.53,40.56,138268.0,39.89,39.9293,39.831,39.8605,138268.0
2023-06-22 15:50:00,40.58,40.58,40.5,40.53,105092.0,39.8802,39.8802,39.8016,39.831,105092.0
2023-06-22 15:55:00,40.54,40.56,40.49,40.52,193250.0,39.8409,39.8605,39.7917,39.8212,193250.0
2023-06-23 09:30:00,40.1,40.56,39.99,40.29,170340.0,39.4085,39.8605,39.3004,39.5952,170340.0
2023-06-23 09:35:00,40.3,40.38,40.17,40.22,78756.0,39.605,39.6836,39.4773,39.5264,78756.0
2023-06-23 09:40:00,40.19,40.43,40.19,40.37,49856.0,39.4969,39.7328,39.4969,39.6738,49856.0
2023-06-23 09:45:00,40.37,40.38,40.3,40.33,40296.0,39.6738,39.6836,39.605,39.6345,40296.0
2023-06-23 09:50:00,40.32,40.4,40.31,40.37,44682.0,39.6247,39.7033,39.6148,39.6738,44682.0
2023-06-23 09:55:00,40.36,40.38,40.3,40.38,23458.0,39.664,39.6836,39.605,39.6836,23458.0
2023-06-23 10:00:00,40.37,40.41,40.31,40.35,30176.0,39.6738,39.7131,39.6148,39.6542,30176.0
2023-06-23 10:05:00,40.34,40.35,40.24,40.26,38416.0,39.6443,39.6542,39.546,39.5657,38416.0
2023-06-23 10:10:00,40.26,40.26,40.22,40.24,42176.0,39.5657,39.5657,39.5264,39.546,42176.0
2023-06-23 10:15:00,40.24,40.28,40.24,40.25,37328.0,39.546,39.5854,39.546,39.5559,37328.0
2023-06-23 10:20:00,40.26,40.27,40.18,40.24,26190.0,39.5657,39.5755,39.4871,39.546,26190.0
2023-06-23 10:25:00,40.24,40.24,40.21,40.23,16730.0,39.546,39.546,39.5166,39.5362,16730.0
2023-06-23 10:30:00,40.24,40.26,40.21,40.24,24138.0,39.546,39.5657,39.5166,39.546,24138.0
2023-06-23 10:35:00,40.23,40.26,40.22,40.26,40970.0,39.5362,39.5657,39.5264,39.5657,40970.0
2023-06-23 10:40:00,40.27,40.28,40.21,40.22,21522.0,39.5755,39.5854,39.5166,39.5264,21522.0
2023-06-23 10:45:00,40.22,40.23,40.18,40.19,19186.0,39.5264,39.5362,39.4871,39.4969,19186.0
2023-06-23 10:50:00,40.18,40.21,40.13,40.13,20896.0,39.4871,39.5166,39.4379,39.4379,20896.0
2023-06-23 10:55:00,40.13,40.16,40.08,40.15,31384.0,39.4379,39.4674,39.3888,39.4576,31384.0
2023-06-23 11:00:00,40.14,40.19,40.12,40.18,16382.0,39.4478,39.4969,39.4281,39.4871,16382.0
2023-06-23 11:05:00,40.17,40.17,40.13,40.15,24768.0,39.4773,39.4773,39.4379,39.4576,24768.0
2023-06-23 11:10:00,40.13,40.15,40.1,40.11,92740.0,39.4379,39.4576,39.4085,39.4183,92740.0
2023-06-23 11:15:00,40.12,40.15,40.12,40.13,45190.0,39.4281,39.4576,39.4281,39.4379,45190.0
2023-06-23 11:20:00,40.14,40.15,40.08,40.08,48012.0,39.4478,39.4576,39.3888,39.3888,48012.0
2023-06-23 11:25:00,40.08,40.09,40.05,40.09,37382.0,39.3888,39.3986,39.3593,39.3986,37382.0
2023-06-23 11:30:00,40.08,40.1,40.05,40.05,14594.0,39.3888,39.4085,39.3593,39.3593,14594.0
2023-06-23 11:35:00,40.07,40.13,40.07,40.13,29430.0,39.379,39.4379,39.379,39.4379,29430.0
2023-06-23 11:40:00,40.13,40.16,40.13,40.14,28772.0,39.4379,39.4674,39.4379,39.4478,28772.0
2023-06-23 11:45:00,40.14,40.14,40.11,40.12,19034.0,39.4478,39.4478,39.4183,39.4281,19034.0
2023-06-23 11:50:00,40.12,40.12,40.04,40.06,17604.0,39.4281,39.4281,39.3495,39.3692,17604.0
2023-06-23 11:55:00,40.06,40.09,40.04,40.09,15766.0,39.3692,39.3986,39.3495,39.3986,15766.0
2023-06-23 12:00:00,40.09,40.11,40.07,40.07,14150.0,39.3986,39.4183,39.379,39.379,14150.0
2023-06-23 12:05:00,40.07,40.07,40.05,40.07,5794.0,39.379,39.379,39.3593,39.379,5794.0
2023-06-23 12:10:00,40.08,40.09,40.06,40.09,9930.0,39.3888,39.3986,39.3692,39.3986,9930.0
2023-06-23 12:15:00,40.09,40.15,40.09,40.14,10150.0,39.3986,39.4576,39.3986,39.4478,10150.0
2023-06-23 12:20:00,40.13,40.15,40.12,40.13,9214.0,39.4379,39.4576,39.4281,39.4379,9214.0
2023-06-23 12:25:00,40.13,40.16,40.12,40.15,22172.0,39.4379,39.4674,39.4281,39.4576,22172.0
2023-06-23 12:30:00,40.15,40.16,40.12,40.13,29990.0,39.4576,39.4674,39.4281,39.4379,29990.0
2023-06-23 12:35:00,40.15,40.15,40.12,40.13,8828.0,39.4576,39.4576,39.4281,39.4379,8828.0
2023-06-23 12:40:00,40.12,40.16,40.11,40.13,26278.0,39.4281,39.4674,39.4183,39.4379,26278.0
2023-06-23 12:45:00,40.13,40.16,40.12,40.13,24574.0,39.4379,39.4674,39.4281,39.4379,24574.0
2023-06-23 12:50:00,40.13,40.14,40.1,40.1,9200.0,39.4379,39.4478,39.4085,39.4085,9200.0
2023-06-23 12:55:00,40.1,40.15,40.09,40.14,9388.0,39.4085,39.4576,39.3986,39.4478,9388.0
2023-06-23 13:00:00,40.15,40.16,40.1,40.1,26838.0,39.4576,39.4674,39.4085,39.4085,26838.0
2023-06-23 13:05:00,40.1,40.11,40.08,40.1,17432.0,39.4085,39.4183,39.3888,39.4085,17432.0
2023-06-23 13:10:00,40.1,40.12,40.08,40.11,13010.0,39.4085,39.4281,39.3888,39.4183,13010.0
2023-06-23 13:15:00,40.11,40.12,40.08,40.1,18570.0,39.4183,39.4281,39.3888,39.4085,18570.0
2023-06-23 13:20:00,40.11,40.13,40.08,40.09,22338.0,39.4183,39.4379,39.3888,39.3986,22338.0
2023-06-23 13:25:00,40.08,40.09,40.06,40.07,25660.0,39.3888,39.3986,39.3692,39.379,25660.0
2023-06-23 13:30:00,40.07,40.08,40.05,40.08,23978.0,39.379,39.3888,39.3593,39.3888,23978.0
2023-06-23 13:35:00,40.08,40.13,40.07,40.13,19704.0,39.3888,39.4379,39.379,39.4379,19704.0
2023-06-23 13:40:00,40.13,40.14,40.07,40.08,29240.0,39.4379,39.4478,39.379,39.3888,29240.0
2023-06-23 13:45:00,40.07,40.07,40.06,40.07,16712.0,39.379,39.379,39.3692,39.379,16712.0
2023-06-23 13:50:00,40.06,40.07,40.03,40.05,16270.0,39.3692,39.379,39.3397,39.3593,16270.0
2023-06-23 13:55:00,40.05,40.07,40.04,40.06,19680.0,39.3593,39.379,39.3495,39.3692,19680.0
2023-06-23 14:00:00,40.07,40.07,40.01,40.01,23550.0,39.379,39.379,39.32,39.32,23550.0
2023-06-23 14:05:00,40.01,40.01,39.96,39.96,31894.0,39.32,39.32,39.2709,39.2709,31894.0
2023-06-23 14:10:00,39.96,39.98,39.94,39.96,19394.0,39.2709,39.2905,39.2512,39.2709,19394.0
2023-06-23 14:15:00,39.96,40.01,39.94,40.01,16824.0,39.2709,39.32,39.2512,39.32,16824.0
2023-06-23 14:20:00,40.02,40.03,39.99,40.03,23558.0,39.3298,39.3397,39.3004,39.3397,23558.0
2023-06-23 14:25:00,40.04,40.04,39.99,40.0,26338.0,39.3495,39.3495,39.3004,39.3102,26338.0
2023-06-23 14:30:00,40.0,40.01,39.98,40.01,32424.0,39.3102,39.32,39.2905,39.32,32424.0
2023-06-23 14:35:00,40.01,40.01,39.96,39.97,28360.0,39.32,39.32,39.2709,39.2807,28360.0
2023-06-23 14:40:00,39.98,40.01,39.96,39.98,24338.0,39.2905,39.32,39.2709,39.2905,24338.0
2023-06-23 14:45:00,39.97,39.98,39.92,39.96,37904.0,39.2807,39.2905,39.2316,39.2709,37904.0
2023-06-23 14:50:00,39.97,39.98,39.95,39.95,22972.0,39.2807,39.2905,39.2611,39.2611,22972.0
2023-06-23 14:55:00,39.95,39.98,39.94,39.96,22408.0,39.2611,39.2905,39.2512,39.2709,22408.0
2023-06-23 15:00:00,39.94,39.95,39.89,39.95,23874.0,39.2512,39.2611,39.2021,39.2611,23874.0
2023-06-23 15:05:00,39.94,39.96,39.93,39.94,29126.0,39.2512,39.2709,39.2414,39.2512,29126.0
2023-06-23 15:10:00,39.94,39.99,39.94,39.98,32364.0,39.2512,39.3004,39.2512,39.2905,32364.0
2023-06-23 15:15:00,39.98,40.02,39.97,40.02,22838.0,39.2905,39.3298,39.2807,39.3298,22838.0
2023-06-23 15:20:00,40.02,40.02,39.98,39.99,34688.0,39.3298,39.3298,39.2905,39.3004,34688.0
2023-06-23 15:25:00,39.99,40.01,39.98,40.01,27292.0,39.3004,39.32,39.2905,39.32,27292.0
2023-06-23 15:30:00,40.0,40.04,40.0,40.02,37710.0,39.3102,39.3495,39.3102,39.3298,37710.0
2023-06-23 15:35:00,40.02,40.08,40.02,40.07,54444.0,39.3298,39.3888,39.3298,39.379,54444.0
2023-06-23 15:40:00,40.07,40.11,40.06,40.1,48042.0,39.379,39.4183,39.3692,39.4085,48042.0
2023-06-23 15:45:00,40.1,40.13,40.09,40.13,41634.0,39.4085,39.4379,39.3986,39.4379,41634.0
2023-06-23 15:50:00,40.13,40.21,40.09,40.17,88534.0,39.4379,39.5166,39.3986,39.4773,88534.0
2023-06-23 15:55:00,40.17,40.2,40.06,40.1,238570.0,39.4773,39.5067,39.3692,39.4085,238570.0
2023-06-26 09:30:00,40.32,40.32,40.18,40.18,62836.0,39.6247,39.6247,39.4871,39.4871,62836.0
2023-06-26 09:35:00,40.2,40.25,40.15,40.25,71988.0,39.5067,39.5559,39.4576,39.5559,71988.0
2023-06-26 09:40:00,40.27,40.37,40.27,40.35,11094.0,39.5755,39.6738,39.5755,39.6542,11094.0
2023-06-26 09:45:00,40.36,40.38,40.35,40.38,9204.0,39.664,39.6836,39.6542,39.6836,9204.0
2023-06-26 09:50:00,40.38,40.44,40.37,40.42,63370.0,39.6836,39.7426,39.6738,39.7229,63370.0
2023-06-26 09:55:00,40.44,40.44,40.34,40.35,12516.0,39.7426,39.7426,39.6443,39.6542,12516.0
2023-06-26 10:00:00,40.35,40.37,40.31,40.33,10408.0,39.6542,39.6738,39.6148,39.6345,10408.0
2023-06-26 10:05:00,40.32,40.41,40.32,40.34,44302.0,39.6247,39.7131,39.6247,39.6443,44302.0
2023-06-26 10:10:00,40.33,40.37,40.28,40.37,7756.0,39.6345,39.6738,39.5854,39.6738,7756.0
2023-06-26 10:15:00,40.37,40.4,40.35,40.38,10188.0,39.6738,39.7033,39.6542,39.6836,10188.0
2023-06-26 10:20:00,40.37,40.41,40.35,40.41,17900.0,39.6738,39.7131,39.6542,39.7131,17900.0
2023-06-26 10:25:00,40.42,40.43,40.38,40.42,9802.0,39.7229,39.7328,39.6836,39.7229,9802.0
2023-06-26 10:30:00,40.42,40.44,40.36,40.39,22544.0,39.7229,39.7426,39.664,39.6935,22544.0
2023-06-26 10:35:00,40.38,40.39,40.33,40.33,9954.0,39.6836,39.6935,39.6345,39.6345,9954.0
2023-06-26 10:40:00,40.33,40.4,40.3,40.38,4958.0,39.6345,39.7033,39.605,39.6836,4958.0
2023-06-26 10:45:00,40.37,40.44,40.37,40.44,8542.0,39.6738,39.7426,39.6738,39.7426,8542.0
2023-06-26 10:50:00,40.45,40.49,40.45,40.49,8766.0,39.7524,39.7917,39.7524,39.7917,8766.0
2023-06-26 10:55:00,40.49,40.53,40.48,40.53,16276.0,39.7917,39.831,39.7819,39.831,16276.0
2023-06-26 11:00:00,40.54,40.54,40.45,40.46,10234.0,39.8409,39.8409,39.7524,39.7623,10234.0
2023-06-26 11:05:00,40.46,40.46,40.43,40.44,9932.0,39.7623,39.7623,39.7328,39.7426,9932.0
2023-06-26 11:10:00,40.44,40.49,40.44,40.47,15250.0,39.7426,39.7917,39.7426,39.7721,15250.0
2023-06-26 11:15:00,40.48,40.49,40.46,40.48,28422.0,39.7819,39.7917,39.7623,39.7819,28422.0
2023-06-26 11:20:00,40.47,40.48,40.39,40.41,13194.0,39.7721,39.7819,39.6935,39.7131,13194.0
2023-06-26 11:25:00,40.41,40.46,40.41,40.42,12436.0,39.7131,39.7623,39.7131,39.7229,12436.0
2023-06-26 11:30:00,40.43,40.47,40.42,40.47,13194.0,39.7328,39.7721,39.7229,39.7721,13194.0
2023-06-26 11:35:00,40.46,40.47,40.46,40.46,8420.0,39.7623,39.7721,39.7623,39.7623,8420.0
2023-06-26 11:40:00,40.47,40.47,40.41,40.45,49570.0,39.7721,39.7721,39.7131,39.7524,49570.0
2023-06-26 11:45:00,40.45,40.5,40.45,40.48,21838.0,39.7524,39.8016,39.7524,39.7819,21838.0
2023-06-26 11:50:00,40.47,40.48,40.45,40.48,9818.0,39.7721,39.7819,39.7524,39.7819,9818.0
2023-06-26 11:55:00,40.48,40.52,40.48,40.52,15302.0,39.7819,39.8212,39.7819,39.8212,15302.0
2023-06-26 12:00:00,40.52,40.54,40.48,40.51,21822.0,39.8212,39.8409,39.7819,39.8114,21822.0
2023-06-26 12:05:00,40.49,40.49,40.43,40.44,8898.0,39.7917,39.7917,39.7328,39.7426,8898.0
2023-06-26 12:10:00,40.44,40.44,40.38,40.44,14276.0,39.7426,39.7426,39.6836,39.7426,14276.0
2023-06-26 12:15:00,40.45,40.51,40.45,40.49,14322.0,39.7524,39.8114,39.7524,39.7917,14322.0
2023-06-26 12:20:00,40.5,40.55,40.49,40.52,9960.0,39.8016,39.8507,39.7917,39.8212,9960.0
2023-06-26 12:25:00,40.52,40.54,40.51,40.52,9586.0,39.8212,39.8409,39.8114,39.8212,9586.0
2023-06-26 12:30:00,40.52,40.53,40.47,40.49,7876.0,39.8212,39.831,39.7721,39.7917,7876.0
2023-06-26 12:35:00,40.49,40.5,40.46,40.48,10768.0,39.7917,39.8016,39.7623,39.7819,10768.0
2023-06-26 12:40:00,40.48,40.48,40.42,40.43,14082.0,39.7819,39.7819,39.7229,39.7328,14082.0
2023-06-26 12:45:00,40.44,40.47,40.44,40.46,10020.0,39.7426,39.7721,39.7426,39.7623,10020.0
2023-06-26 12:50:00,40.47,40.49,40.47,40.49,10456.0,39.7721,39.7917,39.7721,39.7917,10456.0
2023-06-26 12:55:00,40.49,40.49,40.47,40.49,2802.0,39.7917,39.7917,39.7721,39.7917,2802.0
2023-06-26 13:00:00,40.5,40.52,40.5,40.52,12810.0,39.8016,39.8212,39.8016,39.8212,12810.0
2023-06-26 13:05:00,40.51,40.52,40.49,40.49,6518.0,39.8114,39.8212,39.7917,39.7917,6518.0
2023-06-26 13:10:00,40.47,40.49,40.45,40.48,7492.0,39.7721,39.7917,39.7524,39.7819,7492.0
2023-06-26 13:15:00,40.48,40.5,40.47,40.49,19572.0,39.7819,39.8016,39.7721,39.7917,19572.0
2023-06-26 13:20:00,40.49,40.52,40.48,40.48,10204.0,39.7917,39.8212,39.7819,39.7819,10204.0
2023-06-26 13:25:00,40.46,40.49,40.44,40.49,7956.0,39.7623,39.7917,39.7426,39.7917,7956.0
2023-06-26 13:30:00,40.49,40.51,40.46,40.46,10386.0,39.7917,39.8114,39.7623,39.7623,10386.0
2023-06-26 13:35:00,40.46,40.5,40.45,40.5,12486.0,39.7623,39.8016,39.7524,39.8016,12486.0
2023-06-26 13:40:00,40.51,40.52,40.49,40.52,17496.0,39.8114,39.8212,39.7917,39.8212,17496.0
2023-06-26 13:45:00,40.52,40.55,40.51,40.54,6766.0,39.8212,39.8507,39.8114,39.8409,6766.0
2023-06-26 13:50:00,40.53,40.54,40.48,40.48,7842.0,39.831,39.8409,39.7819,39.7819,7842.0
2023-06-26 13:55:00,40.49,40.52,40.48,40.49,7834.0,39.7917,39.8212,39.7819,39.7917,7834.0
2023-06-26 14:00:00,40.5,40.51,40.48,40.51,12708.0,39.8016,39.8114,39.7819,39.8114,12708.0
2023-06-26 14:05:00,40.5,40.5,40.43,40.47,8250.0,39.8016,39.8016,39.7328,39.7721,8250.0
2023-06-26 14:10:00,40.46,40.48,40.45,40.46,9452.0,39.7623,39.7819,39.7524,39.7623,9452.0
2023-06-26 14:15:00,40.45,40.46,40.43,40.43,7024.0,39.7524,39.7623,39.7328,39.7328,7024.0
2023-06-26 14:20:00,40.42,40.43,40.41,40.42,4114.0,39.7229,39.7328,39.7131,39.7229,4114.0
2023-06-26 14:25:00,40.43,40.45,40.43,40.45,12020.0,39.7328,39.7524,39.7328,39.7524,12020.0
2023-06-26 14:30:00,40.45,40.49,40.44,40.48,8834.0,39.7524,39.7917,39.7426,39.7819,8834.0
2023-06-26 14:35:00,40.48,40.49,40.48,40.49,5830.0,39.7819,39.7917,39.7819,39.7917,5830.0
2023-06-26 14:40:00,40.5,40.5,40.48,40.49,7630.0,39.8016,39.8016,39.7819,39.7917,7630.0
2023-06-26 14:45:00,40.49,40.5,40.46,40.5,9392.0,39.7917,39.8016,39.7623,39.8016,9392.0
2023-06-26 14:50:00,40.51,40.52,40.48,40.49,10056.0,39.8114,39.8212,39.7819,39.7917,10056.0
2023-06-26 14:55:00,40.49,40.51,40.47,40.49,12914.0,39.7917,39.8114,39.7721,39.7917,12914.0
2023-06-26 15:00:00,40.49,40.51,40.46,40.46,8968.0,39.7917,39.8114,39.7623,39.7623,8968.0
2023-06-26 15:05:00,40.46,40.47,40.45,40.46,15592.0,39.7623,39.7721,39.7524,39.7623,15592.0
2023-06-26 15:10:00,40.47,40.48,40.46,40.46,10078.0,39.7721,39.7819,39.7623,39.7623,10078.0
2023-06-26 15:15:00,40.46,40.49,40.45,40.49,26826.0,39.7623,39.7917,39.7524,39.7917,26826.0
2023-06-26 15:20:00,40.49,40.49,40.46,40.49,18376.0,39.7917,39.7917,39.7623,39.7917,18376.0
2023-06-26 15:25:00,40.49,40.51,40.49,40.5,16246.0,39.7917,39.8114,39.7917,39.8016,16246.0
2023-06-26 15:30:00,40.49,40.55,40.49,40.54,25040.0,39.7917,39.8507,39.7917,39.8409,25040.0
2023-06-26 15:35:00,40.53,40.55,40.52,40.55,24298.0,39.831,39.8507,39.8212,39.8507,24298.0
2023-06-26 15:40:00,40.55,40.55,40.5,40.5,25444.0,39.8507,39.8507,39.8016,39.8016,25444.0
2023-06-26 15:45:00,40.5,40.51,40.41,40.44,37784.0,39.8016,39.8114,39.7131,39.7426,37784.0
2023-06-26 15:50:00,40.44,40.45,40.37,40.37,69212.0,39.7426,39.7524,39.6738,39.6738,69212.0
2023-06-26 15:55:00,40.37,40.37,40.26,40.27,297026.0,39.6738,39.6738,39.5657,39.5755,297026.0
2023-06-27 09:30:00,40.41,40.41,40.33,40.38,74594.0,39.7131,39.7131,39.6345,39.6836,74594.0
2023-06-27 09:35:00,40.39,40.41,40.3,40.38,45530.0,39.6935,39.7131,39.605,39.6836,45530.0
2023-06-27 09:40:00,40.41,40.49,40.41,40.48,11656.0,39.7131,39.7917,39.7131,39.7819,11656.0
2023-06-27 09:45:00,40.47,40.47,40.35,40.39,31092.0,39.7721,39.7721,39.6542,39.6935,31092.0
2023-06-27 09:50:00,40.4,40.46,40.37,40.41,15266.0,39.7033,39.7623,39.6738,39.7131,15266.0
2023-06-27 09:55:00,40.4,40.52,40.4,40.51,37842.0,39.7033,39.8212,39.7033,39.8114,37842.0
2023-06-27 10:00:00,40.51,40.57,40.5,40.57,30654.0,39.8114,39.8704,39.8016,39.8704,30654.0
2023-06-27 10:05:00,40.57,40.57,40.52,40.54,37610.0,39.8704,39.8704,39.8212,39.8409,37610.0
2023-06-27 10:10:00,40.53,40.55,40.49,40.55,12488.0,39.831,39.8507,39.7917,39.8507,12488.0
2023-06-27 10:15:00,40.55,40.61,40.55,40.59,21952.0,39.8507,39.9097,39.8507,39.89,21952.0
2023-06-27 10:20:00,40.59,40.65,40.58,40.62,44998.0,39.89,39.949,39.8802,39.9195,44998.0
2023-06-27 10:25:00,40.63,40.66,40.6,40.64,33294.0,39.9293,39.9588,39.8998,39.9392,33294.0
2023-06-27 10:30:00,40.63,40.66,40.61,40.65,43150.0,39.9293,39.9588,39.9097,39.949,43150.0
2023-06-27 10:35:00,40.65,40.65,40.58,40.58,72042.0,39.949,39.949,39.8802,39.8802,72042.0
2023-06-27 10:40:00,40.58,40.59,40.56,40.59,21952.0,39.8802,39.89,39.8605,39.89,21952.0
2023-06-27 10:45:00,40.59,40.67,40.59,40.66,45230.0,39.89,39.9686,39.89,39.9588,45230.0
2023-06-27 10:50:00,40.65,40.73,40.65,40.72,19088.0,39.949,40.0276,39.949,40.0178,19088.0
2023-06-27 10:55:00,40.72,40.73,40.69,40.71,16348.0,40.0178,40.0276,39.9883,40.0079,16348.0
2023-06-27 11:00:00,40.71,40.74,40.69,40.69,24166.0,40.0079,40.0374,39.9883,39.9883,24166.0
2023-06-27 11:05:00,40.69,40.72,40.68,40.7,17634.0,39.9883,40.0178,39.9785,39.9981,17634.0
2023-06-27 11:10:00,40.7,40.7,40.63,40.68,22320.0,39.9981,39.9981,39.9293,39.9785,22320.0
2023-06-27 11:15:00,40.67,40.7,40.66,40.66,18878.0,39.9686,39.9981,39.9588,39.9588,18878.0
2023-06-27 11:20:00,40.67,40.74,40.67,40.73,77346.0,39.9686,40.0374,39.9686,40.0276,77346.0
2023-06-27 11:25:00,40.73,40.74,40.71,40.72,14992.0,40.0276,40.0374,40.0079,40.0178,14992.0
2023-06-27 11:30:00,40.73,40.76,40.73,40.74,25920.0,40.0276,40.0571,40.0276,40.0374,25920.0
2023-06-27 11:35:00,40.74,40.8,40.74,40.79,14516.0,40.0374,40.0964,40.0374,40.0866,14516.0
2023-06-27 11:40:00,40.78,40.8,40.77,40.8,16026.0,40.0767,40.0964,40.0669,40.0964,16026.0
2023-06-27 11:45:00,40.8,40.82,40.79,40.8,17074.0,40.0964,40.116,40.0866,40.0964,17074.0
2023-06-27 11:50:00,40.8,40.84,40.8,40.84,15674.0,40.0964,40.1357,40.0964,40.1357,15674.0
2023-06-27 11:55:00,40.83,40.86,40.83,40.85,22018.0,40.1259,40.1554,40.1259,40.1455,22018.0
2023-06-27 12:00:00,40.84,40.86,40.8,40.8,18176.0,40.1357,40.1554,40.0964,40.0964,18176.0
2023-06-27 12:05:00,40.81,40.83,40.8,40.82,8546.0,40.1062,40.1259,40.0964,40.116,8546.0
2023-06-27 12:10:00,40.81,40.83,40.8,40.83,9148.0,40.1062,40.1259,40.0964,40.1259,9148.0
2023-06-27 12:15:00,40.84,40.84,40.82,40.83,14328.0,40.1357,40.1357,40.116,40.1259,14328.0
2023-06-27 12:20:00,40.84,40.92,40.83,40.91,22312.0,40.1357,40.2143,40.1259,40.2045,22312.0
2023-06-27 12:25:00,40.91,40.94,40.9,40.9,6868.0,40.2045,40.234,40.1947,40.1947,6868.0
2023-06-27 12:30:00,40.9,40.9,40.85,40.87,69368.0,40.1947,40.1947,40.1455,40.1652,69368.0
2023-06-27 12:35:00,40.87,40.91,40.85,40.9,36662.0,40.1652,40.2045,40.1455,40.1947,36662.0
2023-06-27 12:40:00,40.9,40.95,40.88,40.93,27056.0,40.1947,40.2438,40.175,40.2241,27056.0
2023-06-27 12:45:00,40.94,40.97,40.93,40.97,13282.0,40.234,40.2635,40.2241,40.2635,13282.0
2023-06-27 12:50:00,40.97,40.98,40.95,40.95,8724.0,40.2635,40.2733,40.2438,40.2438,8724.0
2023-06-27 12:55:00,40.95,40.95,40.93,40.94,7518.0,40.2438,40.2438,40.2241,40.234,7518.0
2023-06-27 13:00:00,40.94,40.95,40.91,40.91,20464.0,40.234,40.2438,40.2045,40.2045,20464.0
2023-06-27 13:05:00,40.91,40.92,40.88,40.92,25748.0,40.2045,40.2143,40.175,40.2143,25748.0
2023-06-27 13:10:00,40.92,40.97,40.92,40.96,8564.0,40.2143,40.2635,40.2143,40.2536,8564.0
2023-06-27 13:15:00,40.96,40.99,40.95,40.99,20084.0,40.2536,40.2831,40.2438,40.2831,20084.0
2023-06-27 13:20:00,40.99,41.06,40.99,41.05,71274.0,40.2831,40.3519,40.2831,40.3421,71274.0
2023-06-27 13:25:00,41.06,41.07,41.04,41.04,11522.0,40.3519,40.3617,40.3323,40.3323,11522.0
2023-06-27 13:30:00,41.05,41.07,41.05,41.06,16916.0,40.3421,40.3617,40.3421,40.3519,16916.0
2023-06-27 13:35:00,41.07,41.11,41.06,41.11,18214.0,40.3617,40.401,40.3519,40.401,18214.0
2023-06-27 13:40:00,41.11,41.12,41.09,41.09,17822.0,40.401,40.4109,40.3814,40.3814,17822.0
2023-06-27 13:45:00,41.09,41.11,41.08,41.1,14916.0,40.3814,40.401,40.3716,40.3912,14916.0
2023-06-27 13:50:00,41.11,41.15,41.11,41.14,17020.0,40.401,40.4404,40.401,40.4305,17020.0
2023-06-27 13:55:00,41.14,41.14,41.07,41.09,20894.0,40.4305,40.4305,40.3617,40.3814,20894.0
2023-06-27 14:00:00,41.1,41.1,41.08,41.1,15564.0,40.3912,40.3912,40.3716,40.3912,15564.0
2023-06-27 14:05:00,41.1,41.13,41.08,41.09,16550.0,40.3912,40.4207,40.3716,40.3814,16550.0
2023-06-27 14:10:00,41.1,41.11,41.1,41.1,10152.0,40.3912,40.401,40.3912,40.3912,10152.0
2023-06-27 14:15:00,41.1,41.13,41.1,41.13,12590.0,40.3912,40.4207,40.3912,40.4207,12590.0
2023-06-27 14:20:00,41.13,41.14,41.13,41.14,11264.0,40.4207,40.4305,40.4207,40.4305,11264.0
2023-06-27 14:25:00,41.14,41.15,41.13,41.13,19004.0,40.4305,40.4404,40.4207,40.4207,19004.0
2023-06-27 14:30:00,41.13,41.15,41.1,41.11,13722.0,40.4207,40.4404,40.3912,40.401,13722.0
2023-06-27 14:35:00,41.11,41.13,41.11,41.12,13282.0,40.401,40.4207,40.401,40.4109,13282.0
2023-06-27 14:40:00,41.12,41.12,41.09,41.1,14668.0,40.4109,40.4109,40.3814,40.3912,14668.0
2023-06-27 14:45:00,41.09,41.14,41.09,41.13,15534.0,40.3814,40.4305,40.3814,40.4207,15534.0
2023-06-27 14:50:00,41.14,41.16,41.13,41.15,16170.0,40.4305,40.4502,40.4207,40.4404,16170.0
2023-06-27 14:55:00,41.15,41.16,41.1,41.1,22738.0,40.4404,40.4502,40.3912,40.3912,22738.0
2023-06-27 15:00:00,41.11,41.15,41.11,41.15,17866.0,40.401,40.4404,40.401,40.4404,17866.0
2023-06-27 15:05:00,41.15,41.18,41.15,41.17,20238.0,40.4404,40.4698,40.4404,40.46,20238.0
2023-06-27 15:10:00,41.17,41.17,41.1,41.13,59232.0,40.46,40.46,40.3912,40.4207,59232.0
2023-06-27 15:15:00,41.13,41.15,41.12,41.13,54184.0,40.4207,40.4404,40.4109,40.4207,54184.0
2023-06-27 15:20:00,41.13,41.17,41.12,41.15,45092.0,40.4207,40.46,40.4109,40.4404,45092.0
2023-06-27 15:25:00,41.15,41.2,41.14,41.2,68190.0,40.4404,40.4895,40.4305,40.4895,68190.0
2023-06-27 15:30:00,41.2,41.2,41.17,41.18,68448.0,40.4895,40.4895,40.46,40.4698,68448.0
2023-06-27 15:35:00,41.18,41.18,41.13,41.17,44670.0,40.4698,40.4698,40.4207,40.46,44670.0
2023-06-27 15:40:00,41.17,41.19,41.16,41.18,39802.0,40.46,40.4797,40.4502,40.4698,39802.0
2023-06-27 15:45:00,41.18,41.23,41.18,41.22,41002.0,40.4698,40.519,40.4698,40.5091,41002.0
2023-06-27 15:50:00,41.21,41.21,41.13,41.16,65300.0,40.4993,40.4993,40.4207,40.4502,65300.0
2023-06-27 15:55:00,41.15,41.16,41.1,41.1,177490.0,40.4404,40.4502,40.3912,40.3912,177490.0
2023-06-28 09:30:00,41.08,41.15,40.92,40.96,90706.0,40.3716,40.4404,40.2143,40.2536,90706.0
2023-06-28 09:35:00,40.96,41.1,40.92,41.08,14420.0,40.2536,40.3912,40.2143,40.3716,14420.0
2023-06-28 09:40:00,41.1,41.13,41.08,41.13,8648.0,40.3912,40.4207,40.3716,40.4207,8648.0
2023-06-28 09:45:00,41.1,41.1,41.02,41.05,10588.0,40.3912,40.3912,40.3126,40.3421,10588.0
2023-06-28 09:50:00,41.05,41.05,40.96,40.99,35928.0,40.3421,40.3421,40.2536,40.2831,35928.0
2023-06-28 09:55:00,41.0,41.06,40.99,41.05,24502.0,40.2929,40.3519,40.2831,40.3421,24502.0
2023-06-28 10:00:00,41.05,41.1,41.05,41.07,14614.0,40.3421,40.3912,40.3421,40.3617,14614.0
2023-06-28 10:05:00,41.1,41.16,41.09,41.15,23896.0,40.3912,40.4502,40.3814,40.4404,23896.0
2023-06-28 10:10:00,41.16,41.16,41.05,41.07,13118.0,40.4502,40.4502,40.3421,40.3617,13118.0
2023-06-28 10:15:00,41.07,41.14,41.07,41.13,12526.0,40.3617,40.4305,40.3617,40.4207,12526.0
2023-06-28 10:20:00,41.15,41.16,41.09,41.09,26054.0,40.4404,40.4502,40.3814,40.3814,26054.0
2023-06-28 10:25:00,41.1,41.15,41.09,41.13,13478.0,40.3912,40.4404,40.3814,40.4207,13478.0
2023-06-28 10:30:00,41.15,41.2,41.15,41.2,9716.0,40.4404,40.4895,40.4404,40.4895,9716.0
2023-06-28 10:35:00,41.19,41.27,41.19,41.24,20084.0,40.4797,40.5583,40.4797,40.5288,20084.0
2023-06-28 10:40:00,41.25,41.29,41.25,41.26,13368.0,40.5386,40.5779,40.5386,40.5485,13368.0
2023-06-28 10:45:00,41.24,41.25,41.19,41.2,22326.0,40.5288,40.5386,40.4797,40.4895,22326.0
2023-06-28 10:50:00,41.2,41.2,41.13,41.15,64724.0,40.4895,40.4895,40.4207,40.4404,64724.0
2023-06-28 10:55:00,41.14,41.17,41.11,41.11,59550.0,40.4305,40.46,40.401,40.401,59550.0
2023-06-28 11:00:00,41.11,41.16,41.11,41.14,12256.0,40.401,40.4502,40.401,40.4305,12256.0
2023-06-28 11:05:00,41.15,41.16,41.13,41.13,30516.0,40.4404,40.4502,40.4207,40.4207,30516.0
2023-06-28 11:10:00,41.13,41.14,41.09,41.1,18770.0,40.4207,40.4305,40.3814,40.3912,18770.0
2023-06-28 11:15:00,41.1,41.15,41.09,41.14,16386.0,40.3912,40.4404,40.3814,40.4305,16386.0
2023-06-28 11:20:00,41.14,41.15,41.1,41.1,20570.0,40.4305,40.4404,40.3912,40.3912,20570.0
2023-06-28 11:25:00,41.1,41.14,41.07,41.14,18440.0,40.3912,40.4305,40.3617,40.4305,18440.0
2023-06-28 11:30:00,41.15,41.2,41.15,41.19,21272.0,40.4404,40.4895,40.4404,40.4797,21272.0
2023-06-28 11:35:00,41.2,41.21,41.18,41.2,30980.0,40.4895,40.4993,40.4698,40.4895,30980.0
2023-06-28 11:40:00,41.2,41.21,41.17,41.2,22846.0,40.4895,40.4993,40.46,40.4895,22846.0
2023-06-28 11:45:00,41.21,41.23,41.19,41.22,22986.0,40.4993,40.519,40.4797,40.5091,22986.0
2023-06-28 11:50:00,41.21,41.23,41.2,41.2,12028.0,40.4993,40.519,40.4895,40.4895,12028.0
2023-06-28 11:55:00,41.2,41.22,41.2,41.22,8510.0,40.4895,40.5091,40.4895,40.5091,8510.0
2023-06-28 12:00:00,41.21,41.24,41.2,41.21,17776.0,40.4993,40.5288,40.4895,40.4993,17776.0
2023-06-28 12:05:00,41.21,41.24,41.19,41.23,21190.0,40.4993,40.5288,40.4797,40.519,21190.0
2023-06-28 12:10:00,41.24,41.3,41.24,41.3,19130.0,40.5288,40.5878,40.5288,40.5878,19130.0
2023-06-28 12:15:00,41.31,41.34,41.3,41.33,29426.0,40.5976,40.6271,40.5878,40.6173,29426.0
2023-06-28 12:20:00,41.33,41.34,41.31,41.32,25600.0,40.6173,40.6271,40.5976,40.6074,25600.0
2023-06-28 12:25:00,41.32,41.32,41.24,41.27,16106.0,40.6074,40.6074,40.5288,40.5583,16106.0
2023-06-28 12:30:00,41.27,41.32,41.27,41.31,17232.0,40.5583,40.6074,40.5583,40.5976,17232.0
2023-06-28 12:35:00,41.3,41.31,41.27,41.29,7078.0,40.5878,40.5976,40.5583,40.5779,7078.0
2023-06-28 12:40:00,41.29,41.31,41.22,41.23,14816.0,40.5779,40.5976,40.5091,40.519,14816.0
2023-06-28 12:45:00,41.23,41.27,41.23,41.24,17634.0,40.519,40.5583,40.519,40.5288,17634.0
2023-06-28 12:50:00,41.23,41.24,41.17,41.17,12712.0,40.519,40.5288,40.46,40.46,12712.0
2023-06-28 12:55:00,41.18,41.23,41.16,41.22,13582.0,40.4698,40.519,40.4502,40.5091,13582.0
2023-06-28 13:00:00,41.23,41.24,41.15,41.19,15360.0,40.519,40.5288,40.4404,40.4797,15360.0
2023-06-28 13:05:00,41.18,41.22,41.18,41.2,6490.0,40.4698,40.5091,40.4698,40.4895,6490.0
2023-06-28 13:10:00,41.2,41.2,41.17,41.19,13294.0,40.4895,40.4895,40.46,40.4797,13294.0
2023-06-28 13:15:00,41.19,41.22,41.19,41.22,9582.0,40.4797,40.5091,40.4797,40.5091,9582.0
2023-06-28 13:20:00,41.22,41.25,41.22,41.24,12112.0,40.5091,40.5386,40.5091,40.5288,12112.0
2023-06-28 13:25:00,41.24,41.27,41.24,41.26,7702.0,40.5288,40.5583,40.5288,40.5485,7702.0
2023-06-28 13:30:00,41.27,41.29,41.23,41.23,18888.0,40.5583,40.5779,40.519,40.519,18888.0
2023-06-28 13:35:00,41.23,41.25,41.23,41.24,9704.0,40.519,40.5386,40.519,40.5288,9704.0
2023-06-28 13:40:00,41.24,41.28,41.24,41.27,14888.0,40.5288,40.5681,40.5288,40.5583,14888.0
2023-06-28 13:45:00,41.27,41.27,41.21,41.22,13914.0,40.5583,40.5583,40.4993,40.5091,13914.0
2023-06-28 13:50:00,41.22,41.22,41.19,41.2,14384.0,40.5091,40.5091,40.4797,40.4895,14384.0
2023-06-28 13:55:00,41.2,41.22,41.18,41.19,16428.0,40.4895,40.5091,40.4698,40.4797,16428.0
2023-06-28 14:00:00,41.19,41.21,41.17,41.19,34626.0,40.4797,40.4993,40.46,40.4797,34626.0
2023-06-28 14:05:00,41.19,41.2,41.17,41.2,26160.0,40.4797,40.4895,40.46,40.4895,26160.0
2023-06-28 14:10:00,41.19,41.24,41.19,41.24,18122.0,40.4797,40.5288,40.4797,40.5288,18122.0
2023-06-28 14:15:00,41.24,41.24,41.21,41.23,20290.0,40.5288,40.5288,40.4993,40.519,20290.0
2023-06-28 14:20:00,41.23,41.24,41.21,41.22,35324.0,40.519,40.5288,40.4993,40.5091,35324.0
2023-06-28 14:25:00,41.22,41.23,41.2,41.22,22200.0,40.5091,40.519,40.4895,40.5091,22200.0
2023-06-28 14:30:00,41.22,41.24,41.2,41.21,35282.0,40.5091,40.5288,40.4895,40.4993,35282.0
2023-06-28 14:35:00,41.21,41.22,41.18,41.2,27262.0,40.4993,40.5091,40.4698,40.4895,27262.0
2023-06-28 14:40:00,41.2,41.21,41.18,41.2,16670.0,40.4895,40.4993,40.4698,40.4895,16670.0
2023-06-28 14:45:00,41.19,41.2,41.17,41.18,18360.0,40.4797,40.4895,40.46,40.4698,18360.0
2023-06-28 14:50:00,41.18,41.19,41.16,41.16,23838.0,40.4698,40.4797,40.4502,40.4502,23838.0
2023-06-28 14:55:00,41.16,41.17,41.14,41.17,20848.0,40.4502,40.46,40.4305,40.46,20848.0
2023-06-28 15:00:00,41.18,41.21,41.15,41.16,20272.0,40.4698,40.4993,40.4404,40.4502,20272.0
2023-06-28 15:05:00,41.17,41.17,41.1,41.14,19872.0,40.46,40.46,40.3912,40.4305,19872.0
2023-06-28 15:10:00,41.14,41.16,41.14,41.15,24446.0,40.4305,40.4502,40.4305,40.4404,24446.0
2023-06-28 15:15:00,41.15,41.17,41.13,41.15,26492.0,40.4404,40.46,40.4207,40.4404,26492.0
2023-06-28 15:20:00,41.16,41.17,41.14,41.16,23356.0,40.4502,40.46,40.4305,40.4502,23356.0
2023-06-28 15:25:00,41.16,41.16,41.13,41.14,42110.0,40.4502,40.4502,40.4207,40.4305,42110.0
2023-06-28 15:30:00,41.13,41.16,41.13,41.15,48650.0,40.4207,40.4502,40.4207,40.4404,48650.0
2023-06-28 15:35:00,41.15,41.19,41.14,41.18,38552.0,40.4404,40.4797,40.4305,40.4698,38552.0
2023-06-28 15:40:00,41.18,41.23,41.18,41.21,32956.0,40.4698,40.519,40.4698,40.4993,32956.0
2023-06-28 15:45:00,41.21,41.23,41.2,41.21,49688.0,40.4993,40.519,40.4895,40.4993,49688.0
2023-06-28 15:50:00,41.21,41.24,41.19,41.21,71332.0,40.4993,40.5288,40.4797,40.4993,71332.0
2023-06-28 15:55:00,41.21,41.27,41.2,41.26,264338.0,40.4993,40.5583,40.4895,40.5485,264338.0
2023-06-29 09:30:00,41.31,41.33,41.26,41.32,72098.0,40.5976,40.6173,40.5485,40.6074,72098.0
2023-06-29 09:35:00,41.33,41.44,41.33,41.44,30170.0,40.6173,40.7254,40.6173,40.7254,30170.0
2023-06-29 09:40:00,41.44,41.46,41.27,41.29,28142.0,40.7254,40.745,40.5583,40.5779,28142.0
2023-06-29 09:45:00,41.3,41.44,41.3,41.43,37180.0,40.5878,40.7254,40.5878,40.7155,37180.0
2023-06-29 09:50:00,41.44,41.51,41.4,41.46,129828.0,40.7254,40.7941,40.686,40.745,129828.0
2023-06-29 09:55:00,41.48,41.51,41.42,41.49,24016.0,40.7647,40.7941,40.7057,40.7745,24016.0
2023-06-29 10:00:00,41.5,41.58,41.49,41.55,35318.0,40.7843,40.8629,40.7745,40.8335,35318.0
2023-06-29 10:05:00,41.57,41.58,41.48,41.53,35870.0,40.8531,40.8629,40.7647,40.8138,35870.0
2023-06-29 10:10:00,41.51,41.6,41.48,41.6,36836.0,40.7941,40.8826,40.7647,40.8826,36836.0
2023-06-29 10:15:00,41.59,41.62,41.59,41.62,59346.0,40.8728,40.9023,40.8728,40.9023,59346.0
2023-06-29 10:20:00,41.62,41.65,41.52,41.54,64424.0,40.9023,40.9317,40.804,40.8236,64424.0
2023-06-29 10:25:00,41.51,41.56,41.51,41.55,13596.0,40.7941,40.8433,40.7941,40.8335,13596.0
2023-06-29 10:30:00,41.57,41.57,41.52,41.56,18888.0,40.8531,40.8531,40.804,40.8433,18888.0
2023-06-29 10:35:00,41.57,41.57,41.49,41.51,24018.0,40.8531,40.8531,40.7745,40.7941,24018.0
2023-06-29 10:40:00,41.51,41.55,41.51,41.53,27480.0,40.7941,40.8335,40.7941,40.8138,27480.0
2023-06-29 10:45:00,41.54,41.56,41.48,41.56,29468.0,40.8236,40.8433,40.7647,40.8433,29468.0
2023-06-29 10:50:00,41.58,41.59,41.55,41.55,80526.0,40.8629,40.8728,40.8335,40.8335,80526.0
2023-06-29 10:55:00,41.56,41.6,41.55,41.57,40536.0,40.8433,40.8826,40.8335,40.8531,40536.0
2023-06-29 11:00:00,41.56,41.6,41.56,41.6,27330.0,40.8433,40.8826,40.8433,40.8826,27330.0
2023-06-29 11:05:00,41.6,41.64,41.59,41.6,48332.0,40.8826,40.9219,40.8728,40.8826,48332.0
2023-06-29 11:10:00,41.61,41.68,41.6,41.67,39372.0,40.8924,40.9612,40.8826,40.9514,39372.0
2023-06-29 11:15:00,41.68,41.71,41.65,41.66,30812.0,40.9612,40.9907,40.9317,40.9416,30812.0
2023-06-29 11:20:00,41.66,41.68,41.62,41.63,19560.0,40.9416,40.9612,40.9023,40.9121,19560.0
2023-06-29 11:25:00,41.63,41.65,41.6,41.62,48488.0,40.9121,40.9317,40.8826,40.9023,48488.0
2023-06-29 11:30:00,41.62,41.66,41.61,41.64,22400.0,40.9023,40.9416,40.8924,40.9219,22400.0
2023-06-29 11:35:00,41.65,41.66,41.63,41.65,45374.0,40.9317,40.9416,40.9121,40.9317,45374.0
2023-06-29 11:40:00,41.66,41.67,41.58,41.6,93450.0,40.9416,40.9514,40.8629,40.8826,93450.0
2023-06-29 11:45:00,41.6,41.61,41.56,41.56,80384.0,40.8826,40.8924,40.8433,40.8433,80384.0
2023-06-29 11:50:00,41.56,41.58,41.51,41.58,45310.0,40.8433,40.8629,40.7941,40.8629,45310.0
2023-06-29 11:55:00,41.58,41.59,41.54,41.58,11576.0,40.8629,40.8728,40.8236,40.8629,11576.0
2023-06-29 12:00:00,41.59,41.62,41.58,41.58,8738.0,40.8728,40.9023,40.8629,40.8629,8738.0
2023-06-29 12:05:00,41.59,41.6,41.57,41.59,31848.0,40.8728,40.8826,40.8531,40.8728,31848.0
2023-06-29 12:10:00,41.58,41.58,41.52,41.54,13982.0,40.8629,40.8629,40.804,40.8236,13982.0
2023-06-29 12:15:00,41.55,41.57,41.52,41.57,9774.0,40.8335,40.8531,40.804,40.8531,9774.0
2023-06-29 12:20:00,41.57,41.63,41.56,41.63,9658.0,40.8531,40.9121,40.8433,40.9121,9658.0
2023-06-29 12:25:00,41.65,41.66,41.63,41.66,17564.0,40.9317,40.9416,40.9121,40.9416,17564.0
2023-06-29 12:30:00,41.65,41.7,41.65,41.7,8598.0,40.9317,40.9809,40.9317,40.9809,8598.0
2023-06-29 12:35:00,41.7,41.72,41.69,41.71,11262.0,40.9809,41.0005,40.971,40.9907,11262.0
2023-06-29 12:40:00,41.7,41.7,41.68,41.7,8712.0,40.9809,40.9809,40.9612,40.9809,8712.0
2023-06-29 12:45:00,41.7,41.71,41.63,41.63,19490.0,40.9809,40.9907,40.9121,40.9121,19490.0
2023-06-29 12:50:00,41.63,41.67,41.63,41.64,9028.0,40.9121,40.9514,40.9121,40.9219,9028.0
2023-06-29 12:55:00,41.63,41.64,41.58,41.62,12234.0,40.9121,40.9219,40.8629,40.9023,12234.0
2023-06-29 13:00:00,41.62,41.63,41.59,41.59,8396.0,40.9023,40.9121,40.8728,40.8728,8396.0
2023-06-29 13:05:00,41.59,41.6,41.55,41.6,108254.0,40.8728,40.8826,40.8335,40.8826,108254.0
2023-06-29 13:10:00,41.59,41.59,41.56,41.57,16518.0,40.8728,40.8728,40.8433,40.8531,16518.0
2023-06-29 13:15:00,41.57,41.59,41.56,41.58,16034.0,40.8531,40.8728,40.8433,40.8629,16034.0
2023-06-29 13:20:00,41.58,41.59,41.57,41.57,13140.0,40.8629,40.8728,40.8531,40.8531,13140.0
2023-06-29 13:25:00,41.57,41.57,41.54,41.56,12460.0,40.8531,40.8531,40.8236,40.8433,12460.0
2023-06-29 13:30:00,41.56,41.56,41.54,41.54,6484.0,40.8433,40.8433,40.8236,40.8236,6484.0
2023-06-29 13:35:00,41.54,41.55,41.52,41.55,17524.0,40.8236,40.8335,40.804,40.8335,17524.0
2023-06-29 13:40:00,41.55,41.55,41.52,41.54,13010.0,40.8335,40.8335,40.804,40.8236,13010.0
2023-06-29 13:45:00,41.53,41.54,41.52,41.53,9724.0,40.8138,40.8236,40.804,40.8138,9724.0
2023-06-29 13:50:00,41.53,41.59,41.53,41.56,7320.0,40.8138,40.8728,40.8138,40.8433,7320.0
2023-06-29 13:55:00,41.55,41.56,41.48,41.49,7974.0,40.8335,40.8433,40.7647,40.7745,7974.0
2023-06-29 14:00:00,41.49,41.51,41.45,41.48,43060.0,40.7745,40.7941,40.7352,40.7647,43060.0
2023-06-29 14:05:00,41.48,41.49,41.46,41.49,10658.0,40.7647,40.7745,40.745,40.7745,10658.0
2023-06-29 14:10:00,41.49,41.54,41.49,41.52,14642.0,40.7745,40.8236,40.7745,40.804,14642.0
2023-06-29 14:15:00,41.55,41.56,41.51,41.52,13808.0,40.8335,40.8433,40.7941,40.804,13808.0
2023-06-29 14:20:00,41.52,41.55,41.52,41.54,14382.0,40.804,40.8335,40.804,40.8236,14382.0
2023-06-29 14:25:00,41.55,41.56,41.53,41.54,13232.0,40.8335,40.8433,40.8138,40.8236,13232.0
2023-06-29 14:30:00,41.54,41.54,41.52,41.52,10948.0,40.8236,40.8236,40.804,40.804,10948.0
2023-06-29 14:35:00,41.52,41.57,41.52,41.57,33930.0,40.804,40.8531,40.804,40.8531,33930.0
2023-06-29 14:40:00,41.58,41.58,41.54,41.57,53458.0,40.8629,40.8629,40.8236,40.8531,53458.0
2023-06-29 14:45:00,41.58,41.6,41.58,41.59,11156.0,40.8629,40.8826,40.8629,40.8728,11156.0
2023-06-29 14:50:00,41.59,41.6,41.58,41.6,15764.0,40.8728,40.8826,40.8629,40.8826,15764.0
2023-06-29 14:55:00,41.6,41.6,41.59,41.6,22682.0,40.8826,40.8826,40.8728,40.8826,22682.0
2023-06-29 15:00:00,41.6,41.66,41.6,41.65,47080.0,40.8826,40.9416,40.8826,40.9317,47080.0
2023-06-29 15:05:00,41.65,41.68,41.64,41.67,26922.0,40.9317,40.9612,40.9219,40.9514,26922.0
2023-06-29 15:10:00,41.67,41.7,41.66,41.7,15466.0,40.9514,40.9809,40.9416,40.9809,15466.0
2023-06-29 15:15:00,41.71,41.73,41.68,41.7,28236.0,40.9907,41.0104,40.9612,40.9809,28236.0
2023-06-29 15:20:00,41.69,41.71,41.69,41.69,25656.0,40.971,40.9907,40.971,40.971,25656.0
2023-06-29 15:25:00,41.69,41.73,41.69,41.72,31628.0,40.971,41.0104,40.971,41.0005,31628.0
2023-06-29 15:30:00,41.73,41.74,41.72,41.72,31922.0,41.0104,41.0202,41.0005,41.0005,31922.0
2023-06-29 15:35:00,41.73,41.73,41.67,41.67,32370.0,41.0104,41.0104,40.9514,40.9514,32370.0
2023-06-29 15:40:00,41.67,41.7,41.66,41.68,30196.0,40.9514,40.9809,40.9416,40.9612,30196.0
2023-06-29 15:45:00,41.68,41.72,41.68,41.71,40290.0,40.9612,41.0005,40.9612,40.9907,40290.0
2023-06-29 15:50:00,41.7,41.75,41.68,41.71,115852.0,40.9809,41.03,40.9612,40.9907,115852.0
2023-06-29 15:55:00,41.7,41.74,41.68,41.73,266902.0,40.9809,41.0202,40.9612,41.0104,266902.0
2023-06-30 09:30:00,42.06,42.17,42.0,42.11,155926.0,41.3347,41.4428,41.2757,41.3838,155926.0
2023-06-30 09:35:00,42.1,42.13,41.93,42.12,47666.0,41.374,41.4035,41.2069,41.3936,47666.0
2023-06-30 09:40:00,42.12,42.23,42.1,42.23,64794.0,41.3936,41.5017,41.374,41.5017,64794.0
2023-06-30 09:45:00,42.23,42.25,42.13,42.15,85652.0,41.5017,41.5214,41.4035,41.4231,85652.0
2023-06-30 09:50:00,42.13,42.19,42.09,42.12,55520.0,41.4035,41.4624,41.3641,41.3936,55520.0
2023-06-30 09:55:00,42.12,42.13,42.04,42.04,20768.0,41.3936,41.4035,41.315,41.315,20768.0
2023-06-30 10:00:00,42.05,42.09,42.05,42.08,33174.0,41.3248,41.3641,41.3248,41.3543,33174.0
2023-06-30 10:05:00,42.08,42.15,42.08,42.12,58222.0,41.3543,41.4231,41.3543,41.3936,58222.0
2023-06-30 10:10:00,42.13,42.15,42.11,42.13,19006.0,41.4035,41.4231,41.3838,41.4035,19006.0
2023-06-30 10:15:00,42.13,42.13,42.05,42.06,22730.0,41.4035,41.4035,41.3248,41.3347,22730.0
2023-06-30 10:20:00,42.06,42.06,41.99,42.0,18696.0,41.3347,41.3347,41.2659,41.2757,18696.0
2023-06-30 10:25:00,41.99,42.06,41.99,42.06,16584.0,41.2659,41.3347,41.2659,41.3347,16584.0
2023-06-30 10:30:00,42.06,42.14,42.06,42.13,32126.0,41.3347,41.4133,41.3347,41.4035,32126.0
2023-06-30 10:35:00,42.13,42.15,42.06,42.1,35278.0,41.4035,41.4231,41.3347,41.374,35278.0
2023-06-30 10:40:00,42.1,42.13,42.09,42.12,12092.0,41.374,41.4035,41.3641,41.3936,12092.0
2023-06-30 10:45:00,42.13,42.16,42.11,42.14,18180.0,41.4035,41.4329,41.3838,41.4133,18180.0
2023-06-30 10:50:00,42.15,42.26,42.14,42.24,26182.0,41.4231,41.5312,41.4133,41.5116,26182.0
2023-06-30 10:55:00,42.25,42.27,42.24,42.26,24888.0,41.5214,41.541,41.5116,41.5312,24888.0
2023-06-30 11:00:00,42.26,42.27,42.24,42.25,15952.0,41.5312,41.541,41.5116,41.5214,15952.0
2023-06-30 11:05:00,42.26,42.28,42.25,42.26,27388.0,41.5312,41.5509,41.5214,41.5312,27388.0
2023-06-30 11:10:00,42.24,42.3,42.24,42.3,44000.0,41.5116,41.5705,41.5116,41.5705,44000.0
2023-06-30 11:15:00,42.31,42.34,42.31,42.34,17354.0,41.5804,41.6098,41.5804,41.6098,17354.0
2023-06-30 11:20:00,42.33,42.34,42.31,42.33,25076.0,41.6,41.6098,41.5804,41.6,25076.0
2023-06-30 11:25:00,42.32,42.35,42.31,42.32,70210.0,41.5902,41.6197,41.5804,41.5902,70210.0
2023-06-30 11:30:00,42.32,42.34,42.3,42.31,27556.0,41.5902,41.6098,41.5705,41.5804,27556.0
2023-06-30 11:35:00,42.31,42.38,42.31,42.37,50838.0,41.5804,41.6491,41.5804,41.6393,50838.0
2023-06-30 11:40:00,42.37,42.38,42.34,42.35,37106.0,41.6393,41.6491,41.6098,41.6197,37106.0
2023-06-30 11:45:00,42.35,42.35,42.27,42.32,25590.0,41.6197,41.6197,41.541,41.5902,25590.0
2023-06-30 11:50:00,42.32,42.32,42.23,42.24,22272.0,41.5902,41.5902,41.5017,41.5116,22272.0
2023-06-30 11:55:00,42.25,42.31,42.24,42.31,21256.0,41.5214,41.5804,41.5116,41.5804,21256.0
2023-06-30 12:00:00,42.3,42.32,42.29,42.29,13498.0,41.5705,41.5902,41.5607,41.5607,13498.0
2023-06-30 12:05:00,42.29,42.33,42.29,42.32,17268.0,41.5607,41.6,41.5607,41.5902,17268.0
2023-06-30 12:10:00,42.32,42.34,42.31,42.34,12400.0,41.5902,41.6098,41.5804,41.6098,12400.0
2023-06-30 12:15:00,42.34,42.36,42.33,42.35,33546.0,41.6098,41.6295,41.6,41.6197,33546.0
2023-06-30 12:20:00,42.35,42.41,42.35,42.41,24738.0,41.6197,41.6786,41.6197,41.6786,24738.0
2023-06-30 12:25:00,42.41,42.43,42.38,42.41,41536.0,41.6786,41.6983,41.6491,41.6786,41536.0
2023-06-30 12:30:00,42.41,42.43,42.39,42.4,11052.0,41.6786,41.6983,41.659,41.6688,11052.0
2023-06-30 12:35:00,42.38,42.4,42.38,42.4,8168.0,41.6491,41.6688,41.6491,41.6688,8168.0
2023-06-30 12:40:00,42.41,42.41,42.39,42.4,13066.0,41.6786,41.6786,41.659,41.6688,13066.0
2023-06-30 12:45:00,42.4,42.43,42.39,42.41,12728.0,41.6688,41.6983,41.659,41.6786,12728.0
2023-06-30 12:50:00,42.41,42.43,42.4,42.43,11138.0,41.6786,41.6983,41.6688,41.6983,11138.0
2023-06-30 12:55:00,42.43,42.45,42.42,42.44,25460.0,41.6983,41.7179,41.6885,41.7081,25460.0
2023-06-30 13:00:00,42.44,42.46,42.42,42.44,13324.0,41.7081,41.7278,41.6885,41.7081,13324.0
2023-06-30 13:05:00,42.43,42.46,42.43,42.45,7930.0,41.6983,41.7278,41.6983,41.7179,7930.0
2023-06-30 13:10:00,42.44,42.45,42.42,42.42,15522.0,41.7081,41.7179,41.6885,41.6885,15522.0
2023-06-30 13:15:00,42.42,42.44,42.41,42.44,13236.0,41.6885,41.7081,41.6786,41.7081,13236.0
2023-06-30 13:20:00,42.44,42.47,42.44,42.45,25806.0,41.7081,41.7376,41.7081,41.7179,25806.0
2023-06-30 13:25:00,42.46,42.47,42.45,42.46,9768.0,41.7278,41.7376,41.7179,41.7278,9768.0
2023-06-30 13:30:00,42.46,42.49,42.45,42.47,46238.0,41.7278,41.7572,41.7179,41.7376,46238.0
2023-06-30 13:35:00,42.48,42.5,42.47,42.48,36474.0,41.7474,41.7671,41.7376,41.7474,36474.0
2023-06-30 13:40:00,42.49,42.49,42.47,42.47,22728.0,41.7572,41.7572,41.7376,41.7376,22728.0
2023-06-30 13:45:00,42.47,42.48,42.45,42.48,19220.0,41.7376,41.7474,41.7179,41.7474,19220.0
2023-06-30 13:50:00,42.48,42.48,42.45,42.45,17110.0,41.7474,41.7474,41.7179,41.7179,17110.0
2023-06-30 13:55:00,42.46,42.48,42.46,42.48,8582.0,41.7278,41.7474,41.7278,41.7474,8582.0
2023-06-30 14:00:00,42.48,42.49,42.48,42.49,14424.0,41.7474,41.7572,41.7474,41.7572,14424.0
2023-06-30 14:05:00,42.49,42.49,42.48,42.49,17582.0,41.7572,41.7572,41.7474,41.7572,17582.0
2023-06-30 14:10:00,42.49,42.49,42.47,42.48,12630.0,41.7572,41.7572,41.7376,41.7474,12630.0
2023-06-30 14:15:00,42.49,42.49,42.48,42.49,17828.0,41.7572,41.7572,41.7474,41.7572,17828.0
2023-06-30 14:20:00,42.49,42.49,42.49,42.49,30112.0,41.7572,41.7572,41.7572,41.7572,30112.0
2023-06-30 14:25:00,42.49,42.55,42.49,42.55,195628.0,41.7572,41.8162,41.7572,41.8162,195628.0
2023-06-30 14:30:00,42.55,42.56,42.51,42.55,33440.0,41.8162,41.826,41.7769,41.8162,33440.0
2023-06-30 14:35:00,42.55,42.56,42.53,42.55,17798.0,41.8162,41.826,41.7966,41.8162,17798.0
2023-06-30 14:40:00,42.56,42.59,42.56,42.59,17348.0,41.826,41.8555,41.826,41.8555,17348.0
2023-06-30 14:45:00,42.6,42.6,42.56,42.57,20702.0,41.8654,41.8654,41.826,41.8359,20702.0
2023-06-30 14:50:00,42.58,42.58,42.55,42.55,24788.0,41.8457,41.8457,41.8162,41.8162,24788.0
2023-06-30 14:55:00,42.55,42.56,42.52,42.54,15036.0,41.8162,41.826,41.7867,41.8064,15036.0
2023-06-30 15:00:00,42.56,42.56,42.52,42.55,15592.0,41.826,41.826,41.7867,41.8162,15592.0
2023-06-30 15:05:00,42.55,42.57,42.54,42.55,16428.0,41.8162,41.8359,41.8064,41.8162,16428.0
2023-06-30 15:10:00,42.55,42.57,42.54,42.57,11556.0,41.8162,41.8359,41.8064,41.8359,11556.0
2023-06-30 15:15:00,42.57,42.6,42.57,42.58,23048.0,41.8359,41.8654,41.8359,41.8457,23048.0
2023-06-30 15:20:00,42.58,42.58,42.52,42.54,23758.0,41.8457,41.8457,41.7867,41.8064,23758.0
2023-06-30 15:25:00,42.54,42.57,42.53,42.55,25144.0,41.8064,41.8359,41.7966,41.8162,25144.0
2023-06-30 15:30:00,42.55,42.55,42.52,42.54,51280.0,41.8162,41.8162,41.7867,41.8064,51280.0
2023-06-30 15:35:00,42.54,42.56,42.51,42.56,44016.0,41.8064,41.826,41.7769,41.826,44016.0
2023-06-30 15:40:00,42.56,42.58,42.55,42.57,75994.0,41.826,41.8457,41.8162,41.8359,75994.0
2023-06-30 15:45:00,42.57,42.58,42.55,42.57,116286.0,41.8359,41.8457,41.8162,41.8359,116286.0
2023-06-30 15:50:00,42.57,42.6,42.54,42.58,176044.0,41.8359,41.8654,41.8064,41.8457,176044.0
2023-06-30 15:55:00,42.58,42.58,42.47,42.47,368072.0,41.8457,41.8457,41.7376,41.7376,368072.0
2023-07-03 09:30:00,42.26,42.37,42.04,42.35,122816.0,41.5312,41.6393,41.315,41.6197,122816.0
2023-07-03 09:35:00,42.35,42.38,42.23,42.24,25082.0,41.6197,41.6491,41.5017,41.5116,25082.0
2023-07-03 09:40:00,42.26,42.31,42.16,42.3,24320.0,41.5312,41.5804,41.4329,41.5705,24320.0
2023-07-03 09:45:00,42.31,42.33,42.17,42.18,22470.0,41.5804,41.6,41.4428,41.4526,22470.0
2023-07-03 09:50:00,42.18,42.21,42.14,42.19,37392.0,41.4526,41.4821,41.4133,41.4624,37392.0
2023-07-03 09:55:00,42.2,42.3,42.2,42.3,15368.0,41.4722,41.5705,41.4722,41.5705,15368.0
2023-07-03 10:00:00,42.32,42.32,42.23,42.24,38576.0,41.5902,41.5902,41.5017,41.5116,38576.0
2023-07-03 10:05:00,42.24,42.27,42.21,42.27,39176.0,41.5116,41.541,41.4821,41.541,39176.0
2023-07-03 10:10:00,42.27,42.31,42.26,42.3,27272.0,41.541,41.5804,41.5312,41.5705,27272.0
2023-07-03 10:15:00,42.3,42.3,42.21,42.21,18640.0,41.5705,41.5705,41.4821,41.4821,18640.0
2023-07-03 10:20:00,42.22,42.29,42.21,42.29,25958.0,41.4919,41.5607,41.4821,41.5607,25958.0
2023-07-03 10:25:00,42.3,42.31,42.26,42.26,29496.0,41.5705,41.5804,41.5312,41.5312,29496.0
2023-07-03 10:30:00,42.26,42.26,42.19,42.21,20100.0,41.5312,41.5312,41.4624,41.4821,20100.0
2023-07-03 10:35:00,42.21,42.24,42.18,42.24,44712.0,41.4821,41.5116,41.4526,41.5116,44712.0
2023-07-03 10:40:00,42.24,42.24,42.19,42.2,21138.0,41.5116,41.5116,41.4624,41.4722,21138.0
2023-07-03 10:45:00,42.19,42.21,42.15,42.17,21738.0,41.4624,41.4821,41.4231,41.4428,21738.0
2023-07-03 10:50:00,42.16,42.19,42.13,42.18,21922.0,41.4329,41.4624,41.4035,41.4526,21922.0
2023-07-03 10:55:00,42.18,42.19,42.12,42.14,17538.0,41.4526,41.4624,41.3936,41.4133,17538.0
2023-07-03 11:00:00,42.14,42.17,42.13,42.14,29248.0,41.4133,41.4428,41.4035,41.4133,29248.0
2023-07-03 11:05:00,42.14,42.19,42.14,42.18,24378.0,41.4133,41.4624,41.4133,41.4526,24378.0
2023-07-03 11:10:00,42.18,42.19,42.16,42.17,28030.0,41.4526,41.4624,41.4329,41.4428,28030.0
2023-07-03 11:15:00,42.17,42.17,42.11,42.12,15574.0,41.4428,41.4428,41.3838,41.3936,15574.0
2023-07-03 11:20:00,42.12,42.13,42.11,42.11,14974.0,41.3936,41.4035,41.3838,41.3838,14974.0
2023-07-03 11:25:00,42.12,42.13,42.09,42.1,68968.0,41.3936,41.4035,41.3641,41.374,68968.0
2023-07-03 11:30:00,42.1,42.12,42.03,42.07,20270.0,41.374,41.3936,41.3052,41.3445,20270.0
2023-07-03 11:35:00,42.06,42.15,42.04,42.15,17332.0,41.3347,41.4231,41.315,41.4231,17332.0
2023-07-03 11:40:00,42.15,42.19,42.15,42.19,34388.0,41.4231,41.4624,41.4231,41.4624,34388.0
2023-07-03 11:45:00,42.19,42.2,42.15,42.16,16900.0,41.4624,41.4722,41.4231,41.4329,16900.0
2023-07-03 11:50:00,42.16,42.19,42.15,42.17,20030.0,41.4329,41.4624,41.4231,41.4428,20030.0
2023-07-03 11:55:00,42.16,42.17,42.12,42.13,21032.0,41.4329,41.4428,41.3936,41.4035,21032.0
2023-07-03 12:00:00,42.13,42.16,42.13,42.15,24624.0,41.4035,41.4329,41.4035,41.4231,24624.0
2023-07-03 12:05:00,42.15,42.17,42.13,42.16,19090.0,41.4231,41.4428,41.4035,41.4329,19090.0
2023-07-03 12:10:00,42.17,42.17,42.13,42.14,26976.0,41.4428,41.4428,41.4035,41.4133,26976.0
2023-07-03 12:15:00,42.13,42.13,42.1,42.12,32506.0,41.4035,41.4035,41.374,41.3936,32506.0
2023-07-03 12:20:00,42.13,42.16,42.12,42.16,19394.0,41.4035,41.4329,41.3936,41.4329,19394.0
2023-07-03 12:25:00,42.16,42.18,42.16,42.18,37820.0,41.4329,41.4526,41.4329,41.4526,37820.0
2023-07-03 12:30:00,42.18,42.18,42.13,42.14,54256.0,41.4526,41.4526,41.4035,41.4133,54256.0
2023-07-03 12:35:00,42.13,42.2,42.13,42.2,97670.0,41.4035,41.4722,41.4035,41.4722,97670.0
2023-07-03 12:40:00,42.21,42.21,42.15,42.17,61420.0,41.4821,41.4821,41.4231,41.4428,61420.0
2023-07-03 12:45:00,42.17,42.19,42.15,42.17,45720.0,41.4428,41.4624,41.4231,41.4428,45720.0
2023-07-03 12:50:00,42.17,42.17,42.07,42.1,108520.0,41.4428,41.4428,41.3445,41.374,108520.0
2023-07-03 12:55:00,42.1,42.1,42.04,42.04,134122.0,41.374,41.374,41.315,41.315,134122.0
2023-07-05 09:30:00,41.68,41.8,41.66,41.69,102182.0,40.9612,41.0791,40.9416,40.971,102182.0
2023-07-05 09:35:00,41.67,41.69,41.52,41.68,17816.0,40.9514,40.971,40.804,40.9612,17816.0
2023-07-05 09:40:00,41.67,41.74,41.62,41.74,20526.0,40.9514,41.0202,40.9023,41.0202,20526.0
2023-07-05 09:45:00,41.74,41.77,41.69,41.74,16868.0,41.0202,41.0497,40.971,41.0202,16868.0
2023-07-05 09:50:00,41.78,41.92,41.77,41.84,20238.0,41.0595,41.1971,41.0497,41.1185,20238.0
2023-07-05 09:55:00,41.83,41.88,41.81,41.88,15220.0,41.1086,41.1578,41.089,41.1578,15220.0
2023-07-05 10:00:00,41.88,41.9,41.86,41.9,22228.0,41.1578,41.1774,41.1381,41.1774,22228.0
2023-07-05 10:05:00,41.88,41.96,41.88,41.91,19828.0,41.1578,41.2364,41.1578,41.1872,19828.0
2023-07-05 10:10:00,41.92,41.96,41.88,41.94,42862.0,41.1971,41.2364,41.1578,41.2167,42862.0
2023-07-05 10:15:00,41.93,41.99,41.91,41.98,36678.0,41.2069,41.2659,41.1872,41.256,36678.0
2023-07-05 10:20:00,41.98,42.01,41.96,41.97,31480.0,41.256,41.2855,41.2364,41.2462,31480.0
2023-07-05 10:25:00,41.98,41.99,41.94,41.96,38896.0,41.256,41.2659,41.2167,41.2364,38896.0
2023-07-05 10:30:00,41.96,42.05,41.96,42.04,35654.0,41.2364,41.3248,41.2364,41.315,35654.0
2023-07-05 10:35:00,42.05,42.07,41.98,41.99,45532.0,41.3248,41.3445,41.256,41.2659,45532.0
2023-07-05 10:40:00,41.99,41.99,41.95,41.98,33932.0,41.2659,41.2659,41.2266,41.256,33932.0
2023-07-05 10:45:00,41.98,41.98,41.88,41.92,24824.0,41.256,41.256,41.1578,41.1971,24824.0
2023-07-05 10:50:00,41.93,41.99,41.92,41.99,16600.0,41.2069,41.2659,41.1971,41.2659,16600.0
2023-07-05 10:55:00,41.99,42.04,41.99,42.04,18476.0,41.2659,41.315,41.2659,41.315,18476.0
2023-07-05 11:00:00,42.04,42.05,42.01,42.02,25062.0,41.315,41.3248,41.2855,41.2954,25062.0
2023-07-05 11:05:00,42.02,42.04,41.98,41.99,11384.0,41.2954,41.315,41.256,41.2659,11384.0
2023-07-05 11:10:00,41.98,42.04,41.98,42.04,13792.0,41.256,41.315,41.256,41.315,13792.0
2023-07-05 11:15:00,42.04,42.05,42.01,42.01,21868.0,41.315,41.3248,41.2855,41.2855,21868.0
2023-07-05 11:20:00,42.01,42.05,41.99,42.05,9872.0,41.2855,41.3248,41.2659,41.3248,9872.0
2023-07-05 11:25:00,42.04,42.07,42.02,42.06,13400.0,41.315,41.3445,41.2954,41.3347,13400.0
2023-07-05 11:30:00,42.08,42.1,42.07,42.09,17780.0,41.3543,41.374,41.3445,41.3641,17780.0
2023-07-05 11:35:00,42.08,42.09,42.04,42.05,22344.0,41.3543,41.3641,41.315,41.3248,22344.0
2023-07-05 11:40:00,42.05,42.07,42.03,42.06,28582.0,41.3248,41.3445,41.3052,41.3347,28582.0
2023-07-05 11:45:00,42.07,42.1,42.04,42.08,55154.0,41.3445,41.374,41.315,41.3543,55154.0
2023-07-05 11:50:00,42.08,42.1,42.06,42.1,31622.0,41.3543,41.374,41.3347,41.374,31622.0
2023-07-05 11:55:00,42.1,42.1,42.04,42.05,15252.0,41.374,41.374,41.315,41.3248,15252.0
2023-07-05 12:00:00,42.04,42.06,42.01,42.05,21518.0,41.315,41.3347,41.2855,41.3248,21518.0
2023-07-05 12:05:00,42.05,42.08,42.04,42.07,12962.0,41.3248,41.3543,41.315,41.3445,12962.0
2023-07-05 12:10:00,42.08,42.08,42.01,42.01,14804.0,41.3543,41.3543,41.2855,41.2855,14804.0
2023-07-05 12:15:00,42.0,42.01,41.98,41.99,15104.0,41.2757,41.2855,41.256,41.2659,15104.0
2023-07-05 12:20:00,42.0,42.0,41.97,42.0,10954.0,41.2757,41.2757,41.2462,41.2757,10954.0
2023-07-05 12:25:00,41.99,42.02,41.99,41.99,8322.0,41.2659,41.2954,41.2659,41.2659,8322.0
2023-07-05 12:30:00,41.99,42.0,41.95,41.96,21960.0,41.2659,41.2757,41.2266,41.2364,21960.0
2023-07-05 12:35:00,41.97,41.97,41.93,41.96,16076.0,41.2462,41.2462,41.2069,41.2364,16076.0
2023-07-05 12:40:00,41.96,41.98,41.94,41.94,11758.0,41.2364,41.256,41.2167,41.2167,11758.0
2023-07-05 12:45:00,41.94,41.95,41.93,41.94,8950.0,41.2167,41.2266,41.2069,41.2167,8950.0
2023-07-05 12:50:00,41.94,41.95,41.92,41.93,15990.0,41.2167,41.2266,41.1971,41.2069,15990.0
2023-07-05 12:55:00,41.93,41.96,41.93,41.95,10574.0,41.2069,41.2364,41.2069,41.2266,10574.0
2023-07-05 13:00:00,41.95,41.95,41.9,41.9,8392.0,41.2266,41.2266,41.1774,41.1774,8392.0
2023-07-05 13:05:00,41.91,41.91,41.88,41.88,6720.0,41.1872,41.1872,41.1578,41.1578,6720.0
2023-07-05 13:10:00,41.88,41.88,41.85,41.88,13844.0,41.1578,41.1578,41.1283,41.1578,13844.0
2023-07-05 13:15:00,41.88,41.88,41.87,41.88,5932.0,41.1578,41.1578,41.1479,41.1578,5932.0
2023-07-05 13:20:00,41.88,41.93,41.88,41.92,13268.0,41.1578,41.2069,41.1578,41.1971,13268.0
2023-07-05 13:25:00,41.92,41.93,41.88,41.92,61224.0,41.1971,41.2069,41.1578,41.1971,61224.0
2023-07-05 13:30:00,41.92,41.93,41.88,41.88,13358.0,41.1971,41.2069,41.1578,41.1578,13358.0
2023-07-05 13:35:00,41.88,41.91,41.88,41.9,19504.0,41.1578,41.1872,41.1578,41.1774,19504.0
2023-07-05 13:40:00,41.9,41.9,41.88,41.88,10706.0,41.1774,41.1774,41.1578,41.1578,10706.0
2023-07-05 13:45:00,41.88,41.92,41.88,41.92,8698.0,41.1578,41.1971,41.1578,41.1971,8698.0
2023-07-05 13:50:00,41.93,41.93,41.9,41.91,11420.0,41.2069,41.2069,41.1774,41.1872,11420.0
2023-07-05 13:55:00,41.92,41.92,41.91,41.92,7498.0,41.1971,41.1971,41.1872,41.1971,7498.0
2023-07-05 14:00:00,41.92,41.97,41.92,41.94,24150.0,41.1971,41.2462,41.1971,41.2167,24150.0
2023-07-05 14:05:00,41.92,41.95,41.9,41.94,14256.0,41.1971,41.2266,41.1774,41.2167,14256.0
2023-07-05 14:10:00,41.93,41.94,41.92,41.93,14636.0,41.2069,41.2167,41.1971,41.2069,14636.0
2023-07-05 14:15:00,41.93,41.93,41.88,41.89,36732.0,41.2069,41.2069,41.1578,41.1676,36732.0
2023-07-05 14:20:00,41.88,41.9,41.84,41.85,31452.0,41.1578,41.1774,41.1185,41.1283,31452.0
2023-07-05 14:25:00,41.85,41.91,41.85,41.91,24346.0,41.1283,41.1872,41.1283,41.1872,24346.0
2023-07-05 14:30:00,41.91,41.91,41.88,41.89,15430.0,41.1872,41.1872,41.1578,41.1676,15430.0
2023-07-05 14:35:00,41.88,41.94,41.88,41.93,15650.0,41.1578,41.2167,41.1578,41.2069,15650.0
2023-07-05 14:40:00,41.93,41.96,41.93,41.94,14548.0,41.2069,41.2364,41.2069,41.2167,14548.0
2023-07-05 14:45:00,41.94,41.96,41.94,41.94,9244.0,41.2167,41.2364,41.2167,41.2167,9244.0
2023-07-05 14:50:00,41.94,41.96,41.93,41.95,10122.0,41.2167,41.2364,41.2069,41.2266,10122.0
2023-07-05 14:55:00,41.95,41.97,41.94,41.97,14970.0,41.2266,41.2462,41.2167,41.2462,14970.0
2023-07-05 15:00:00,41.96,41.97,41.96,41.97,10962.0,41.2364,41.2462,41.2364,41.2462,10962.0
2023-07-05 15:05:00,41.97,41.99,41.97,41.99,17188.0,41.2462,41.2659,41.2462,41.2659,17188.0
2023-07-05 15:10:00,41.99,42.02,41.98,42.02,24192.0,41.2659,41.2954,41.256,41.2954,24192.0
2023-07-05 15:15:00,42.02,42.03,41.99,41.99,21742.0,41.2954,41.3052,41.2659,41.2659,21742.0
2023-07-05 15:20:00,41.99,42.03,41.99,42.02,24298.0,41.2659,41.3052,41.2659,41.2954,24298.0
2023-07-05 15:25:00,42.03,42.05,42.02,42.04,17934.0,41.3052,41.3248,41.2954,41.315,17934.0
2023-07-05 15:30:00,42.05,42.05,42.03,42.03,31328.0,41.3248,41.3248,41.3052,41.3052,31328.0
2023-07-05 15:35:00,42.03,42.04,42.01,42.03,28326.0,41.3052,41.315,41.2855,41.3052,28326.0
2023-07-05 15:40:00,42.03,42.05,41.99,41.99,32514.0,41.3052,41.3248,41.2659,41.2659,32514.0
2023-07-05 15:45:00,41.99,42.01,41.97,41.99,42590.0,41.2659,41.2855,41.2462,41.2659,42590.0
2023-07-05 15:50:00,41.98,41.99,41.95,41.96,64288.0,41.256,41.2659,41.2266,41.2364,64288.0
2023-07-05 15:55:00,41.96,41.98,41.93,41.93,155390.0,41.2364,41.256,41.2069,41.2069,155390.0
2023-07-06 09:30:00,41.49,41.69,41.49,41.67,68982.0,40.7745,40.971,40.7745,40.9514,68982.0
2023-07-06 09:35:00,41.67,41.75,41.63,41.74,27784.0,40.9514,41.03,40.9121,41.0202,27784.0
2023-07-06 09:40:00,41.68,41.68,41.55,41.57,28198.0,40.9612,40.9612,40.8335,40.8531,28198.0
2023-07-06 09:45:00,41.54,41.65,41.54,41.62,26976.0,40.8236,40.9317,40.8236,40.9023,26976.0
2023-07-06 09:50:00,41.63,41.68,41.62,41.62,19406.0,40.9121,40.9612,40.9023,40.9023,19406.0
2023-07-06 09:55:00,41.61,41.66,41.58,41.63,35352.0,40.8924,40.9416,40.8629,40.9121,35352.0
2023-07-06 10:00:00,41.66,41.69,41.62,41.62,24146.0,40.9416,40.971,40.9023,40.9023,24146.0
2023-07-06 10:05:00,41.63,41.66,41.6,41.63,11482.0,40.9121,40.9416,40.8826,40.9121,11482.0
2023-07-06 10:10:00,41.63,41.66,41.58,41.62,27328.0,40.9121,40.9416,40.8629,40.9023,27328.0
2023-07-06 10:15:00,41.64,41.66,41.57,41.58,30792.0,40.9219,40.9416,40.8531,40.8629,30792.0
2023-07-06 10:20:00,41.57,41.58,41.53,41.57,15982.0,40.8531,40.8629,40.8138,40.8531,15982.0
2023-07-06 10:25:00,41.57,41.57,41.51,41.52,17738.0,40.8531,40.8531,40.7941,40.804,17738.0
2023-07-06 10:30:00,41.52,41.52,41.46,41.49,21022.0,40.804,40.804,40.745,40.7745,21022.0
2023-07-06 10:35:00,41.49,41.51,41.47,41.49,12904.0,40.7745,40.7941,40.7548,40.7745,12904.0
2023-07-06 10:40:00,41.49,41.49,41.46,41.48,10896.0,40.7745,40.7745,40.745,40.7647,10896.0
2023-07-06 10:45:00,41.48,41.53,41.48,41.52,17432.0,40.7647,40.8138,40.7647,40.804,17432.0
2023-07-06 10:50:00,41.52,41.52,41.49,41.51,25310.0,40.804,40.804,40.7745,40.7941,25310.0
2023-07-06 10:55:00,41.51,41.51,41.47,41.49,21894.0,40.7941,40.7941,40.7548,40.7745,21894.0
2023-07-06 11:00:00,41.49,41.52,41.49,41.51,32716.0,40.7745,40.804,40.7745,40.7941,32716.0
2023-07-06 11:05:00,41.51,41.57,41.51,41.54,18892.0,40.7941,40.8531,40.7941,40.8236,18892.0
2023-07-06 11:10:00,41.55,41.55,41.5,41.52,9990.0,40.8335,40.8335,40.7843,40.804,9990.0
2023-07-06 11:15:00,41.52,41.54,41.49,41.51,29394.0,40.804,40.8236,40.7745,40.7941,29394.0
2023-07-06 11:20:00,41.51,41.51,41.46,41.48,9066.0,40.7941,40.7941,40.745,40.7647,9066.0
2023-07-06 11:25:00,41.48,41.51,41.47,41.5,17140.0,40.7647,40.7941,40.7548,40.7843,17140.0
2023-07-06 11:30:00,41.5,41.57,41.5,41.56,23604.0,40.7843,40.8531,40.7843,40.8433,23604.0
2023-07-06 11:35:00,41.56,41.56,41.49,41.54,32878.0,40.8433,40.8433,40.7745,40.8236,32878.0
2023-07-06 11:40:00,41.54,41.57,41.53,41.57,8934.0,40.8236,40.8531,40.8138,40.8531,8934.0
2023-07-06 11:45:00,41.58,41.64,41.57,41.64,32752.0,40.8629,40.9219,40.8531,40.9219,32752.0
2023-07-06 11:50:00,41.63,41.63,41.59,41.63,22810.0,40.9121,40.9121,40.8728,40.9121,22810.0
2023-07-06 11:55:00,41.62,41.67,41.62,41.65,11696.0,40.9023,40.9514,40.9023,40.9317,11696.0
2023-07-06 12:00:00,41.66,41.68,41.63,41.63,5664.0,40.9416,40.9612,40.9121,40.9121,5664.0
2023-07-06 12:05:00,41.65,41.66,41.6,41.63,18350.0,40.9317,40.9416,40.8826,40.9121,18350.0
2023-07-06 12:10:00,41.63,41.63,41.6,41.61,7094.0,40.9121,40.9121,40.8826,40.8924,7094.0
2023-07-06 12:15:00,41.62,41.63,41.6,41.6,7558.0,40.9023,40.9121,40.8826,40.8826,7558.0
2023-07-06 12:20:00,41.6,41.6,41.56,41.57,14274.0,40.8826,40.8826,40.8433,40.8531,14274.0
2023-07-06 12:25:00,41.57,41.6,41.57,41.59,21748.0,40.8531,40.8826,40.8531,40.8728,21748.0
2023-07-06 12:30:00,41.59,41.63,41.59,41.62,8022.0,40.8728,40.9121,40.8728,40.9023,8022.0
2023-07-06 12:35:00,41.62,41.64,41.6,41.6,5140.0,40.9023,40.9219,40.8826,40.8826,5140.0
2023-07-06 12:40:00,41.6,41.62,41.6,41.6,3260.0,40.8826,40.9023,40.8826,40.8826,3260.0
2023-07-06 12:45:00,41.62,41.63,41.6,41.62,22282.0,40.9023,40.9121,40.8826,40.9023,22282.0
2023-07-06 12:50:00,41.62,41.65,41.62,41.63,10700.0,40.9023,40.9317,40.9023,40.9121,10700.0
2023-07-06 12:55:00,41.63,41.66,41.63,41.66,7556.0,40.9121,40.9416,40.9121,40.9416,7556.0
2023-07-06 13:00:00,41.67,41.68,41.64,41.65,24334.0,40.9514,40.9612,40.9219,40.9317,24334.0
2023-07-06 13:05:00,41.64,41.66,41.63,41.63,9310.0,40.9219,40.9416,40.9121,40.9121,9310.0
2023-07-06 13:10:00,41.63,41.64,41.63,41.63,5008.0,40.9121,40.9219,40.9121,40.9121,5008.0
2023-07-06 13:15:00,41.63,41.63,41.6,41.63,133378.0,40.9121,40.9121,40.8826,40.9121,133378.0
2023-07-06 13:20:00,41.63,41.7,41.63,41.69,9098.0,40.9121,40.9809,40.9121,40.971,9098.0
2023-07-06 13:25:00,41.69,41.69,41.66,41.67,6400.0,40.971,40.971,40.9416,40.9514,6400.0
2023-07-06 13:30:00,41.67,41.68,41.65,41.68,6414.0,40.9514,40.9612,40.9317,40.9612,6414.0
2023-07-06 13:35:00,41.68,41.73,41.68,41.73,8716.0,40.9612,41.0104,40.9612,41.0104,8716.0
2023-07-06 13:40:00,41.74,41.74,41.72,41.72,7508.0,41.0202,41.0202,41.0005,41.0005,7508.0
2023-07-06 13:45:00,41.72,41.72,41.67,41.68,9412.0,41.0005,41.0005,40.9514,40.9612,9412.0
2023-07-06 13:50:00,41.68,41.69,41.65,41.65,7902.0,40.9612,40.971,40.9317,40.9317,7902.0
2023-07-06 13:55:00,41.65,41.68,41.64,41.67,9068.0,40.9317,40.9612,40.9219,40.9514,9068.0
2023-07-06 14:00:00,41.68,41.69,41.65,41.65,8700.0,40.9612,40.971,40.9317,40.9317,8700.0
2023-07-06 14:05:00,41.66,41.67,41.65,41.66,8182.0,40.9416,40.9514,40.9317,40.9416,8182.0
2023-07-06 14:10:00,41.67,41.67,41.63,41.63,44798.0,40.9514,40.9514,40.9121,40.9121,44798.0
2023-07-06 14:15:00,41.62,41.65,41.62,41.64,9202.0,40.9023,40.9317,40.9023,40.9219,9202.0
2023-07-06 14:20:00,41.64,41.66,41.63,41.66,12050.0,40.9219,40.9416,40.9121,40.9416,12050.0
2023-07-06 14:25:00,41.66,41.66,41.64,41.65,7378.0,40.9416,40.9416,40.9219,40.9317,7378.0
2023-07-06 14:30:00,41.65,41.67,41.65,41.67,5446.0,40.9317,40.9514,40.9317,40.9514,5446.0
2023-07-06 14:35:00,41.67,41.7,41.66,41.69,7752.0,40.9514,40.9809,40.9416,40.971,7752.0
2023-07-06 14:40:00,41.69,41.69,41.66,41.68,16150.0,40.971,40.971,40.9416,40.9612,16150.0
2023-07-06 14:45:00,41.68,41.7,41.67,41.69,16908.0,40.9612,40.9809,40.9514,40.971,16908.0
2023-07-06 14:50:00,41.7,41.72,41.69,41.72,7884.0,40.9809,41.0005,40.971,41.0005,7884.0
2023-07-06 14:55:00,41.73,41.75,41.73,41.75,5718.0,41.0104,41.03,41.0104,41.03,5718.0
2023-07-06 15:00:00,41.76,41.76,41.74,41.74,7568.0,41.0398,41.0398,41.0202,41.0202,7568.0
2023-07-06 15:05:00,41.74,41.76,41.74,41.76,13040.0,41.0202,41.0398,41.0202,41.0398,13040.0
2023-07-06 15:10:00,41.76,41.76,41.73,41.73,12384.0,41.0398,41.0398,41.0104,41.0104,12384.0
2023-07-06 15:15:00,41.73,41.75,41.72,41.75,23412.0,41.0104,41.03,41.0005,41.03,23412.0
2023-07-06 15:20:00,41.74,41.76,41.73,41.75,10980.0,41.0202,41.0398,41.0104,41.03,10980.0
2023-07-06 15:25:00,41.75,41.76,41.73,41.74,19226.0,41.03,41.0398,41.0104,41.0202,19226.0
2023-07-06 15:30:00,41.74,41.79,41.73,41.79,41778.0,41.0202,41.0693,41.0104,41.0693,41778.0
2023-07-06 15:35:00,41.78,41.81,41.77,41.78,35290.0,41.0595,41.089,41.0497,41.0595,35290.0
2023-07-06 15:40:00,41.78,41.79,41.75,41.77,25090.0,41.0595,41.0693,41.03,41.0497,25090.0
2023-07-06 15:45:00,41.77,41.86,41.77,41.86,97490.0,41.0497,41.1381,41.0497,41.1381,97490.0
2023-07-06 15:50:00,41.87,41.88,41.81,41.81,126384.0,41.1479,41.1578,41.089,41.089,126384.0
2023-07-06 15:55:00,41.81,41.88,41.81,41.85,229320.0,41.089,41.1578,41.089,41.1283,229320.0
2023-07-07 09:30:00,41.76,41.9,41.76,41.87,56908.0,41.0398,41.1774,41.0398,41.1479,56908.0
2023-07-07 09:35:00,41.87,41.88,41.79,41.84,18046.0,41.1479,41.1578,41.0693,41.1185,18046.0
2023-07-07 09:40:00,41.83,41.89,41.81,41.84,17622.0,41.1086,41.1676,41.089,41.1185,17622.0
2023-07-07 09:45:00,41.85,41.97,41.83,41.97,25756.0,41.1283,41.2462,41.1086,41.2462,25756.0
2023-07-07 09:50:00,41.99,42.03,41.94,41.94,29738.0,41.2659,41.3052,41.2167,41.2167,29738.0
2023-07-07 09:55:00,41.94,42.02,41.93,42.02,23474.0,41.2167,41.2954,41.2069,41.2954,23474.0
2023-07-07 10:00:00,42.02,42.06,42.01,42.06,25044.0,41.2954,41.3347,41.2855,41.3347,25044.0
2023-07-07 10:05:00,42.06,42.06,41.99,42.04,36034.0,41.3347,41.3347,41.2659,41.315,36034.0
2023-07-07 10:10:00,42.03,42.07,42.02,42.05,16190.0,41.3052,41.3445,41.2954,41.3248,16190.0
2023-07-07 10:15:00,42.04,42.05,41.96,42.01,25268.0,41.315,41.3248,41.2364,41.2855,25268.0
2023-07-07 10:20:00,42.01,42.01,41.95,41.95,14090.0,41.2855,41.2855,41.2266,41.2266,14090.0
2023-07-07 10:25:00,41.94,41.99,41.92,41.96,9090.0,41.2167,41.2659,41.1971,41.2364,9090.0
2023-07-07 10:30:00,41.95,41.95,41.85,41.87,22146.0,41.2266,41.2266,41.1283,41.1479,22146.0
2023-07-07 10:35:00,41.88,41.98,41.88,41.98,13756.0,41.1578,41.256,41.1578,41.256,13756.0
2023-07-07 10:40:00,41.97,42.0,41.97,41.98,16730.0,41.2462,41.2757,41.2462,41.256,16730.0
2023-07-07 10:45:00,41.97,42.01,41.96,41.98,13852.0,41.2462,41.2855,41.2364,41.256,13852.0
2023-07-07 10:50:00,41.97,41.99,41.96,41.99,34960.0,41.2462,41.2659,41.2364,41.2659,34960.0
2023-07-07 10:55:00,42.0,42.0,41.97,41.99,14972.0,41.2757,41.2757,41.2462,41.2659,14972.0
2023-07-07 11:00:00,41.98,42.01,41.98,42.0,19270.0,41.256,41.2855,41.256,41.2757,19270.0
2023-07-07 11:05:00,42.0,42.0,41.96,41.98,12764.0,41.2757,41.2757,41.2364,41.256,12764.0
2023-07-07 11:10:00,41.97,41.99,41.97,41.99,10358.0,41.2462,41.2659,41.2462,41.2659,10358.0
2023-07-07 11:15:00,41.98,41.99,41.94,41.95,10546.0,41.256,41.2659,41.2167,41.2266,10546.0
2023-07-07 11:20:00,41.95,41.96,41.94,41.95,12988.0,41.2266,41.2364,41.2167,41.2266,12988.0
2023-07-07 11:25:00,41.97,41.97,41.92,41.94,12920.0,41.2462,41.2462,41.1971,41.2167,12920.0
2023-07-07 11:30:00,41.94,41.99,41.92,41.99,21262.0,41.2167,41.2659,41.1971,41.2659,21262.0
2023-07-07 11:35:00,41.99,42.0,41.96,41.96,13630.0,41.2659,41.2757,41.2364,41.2364,13630.0
2023-07-07 11:40:00,41.96,41.98,41.95,41.96,13528.0,41.2364,41.256,41.2266,41.2364,13528.0
2023-07-07 11:45:00,41.96,41.99,41.96,41.98,10626.0,41.2364,41.2659,41.2364,41.256,10626.0
2023-07-07 11:50:00,41.98,41.98,41.93,41.95,22776.0,41.256,41.256,41.2069,41.2266,22776.0
2023-07-07 11:55:00,41.95,41.99,41.94,41.99,14764.0,41.2266,41.2659,41.2167,41.2659,14764.0
2023-07-07 12:00:00,41.99,42.0,41.99,41.99,9148.0,41.2659,41.2757,41.2659,41.2659,9148.0
2023-07-07 12:05:00,41.98,41.99,41.97,41.99,16394.0,41.256,41.2659,41.2462,41.2659,16394.0
2023-07-07 12:10:00,41.99,42.02,41.98,42.02,17144.0,41.2659,41.2954,41.256,41.2954,17144.0
2023-07-07 12:15:00,42.03,42.05,42.03,42.05,30576.0,41.3052,41.3248,41.3052,41.3248,30576.0
2023-07-07 12:20:00,42.05,42.07,42.01,42.02,44130.0,41.3248,41.3445,41.2855,41.2954,44130.0
2023-07-07 12:25:00,42.02,42.05,41.99,42.05,12386.0,41.2954,41.3248,41.2659,41.3248,12386.0
2023-07-07 12:30:00,42.05,42.09,42.04,42.08,9672.0,41.3248,41.3641,41.315,41.3543,9672.0
2023-07-07 12:35:00,42.09,42.13,42.09,42.13,16900.0,41.3641,41.4035,41.3641,41.4035,16900.0
2023-07-07 12:40:00,42.13,42.17,42.12,42.17,23792.0,41.4035,41.4428,41.3936,41.4428,23792.0
2023-07-07 12:45:00,42.18,42.18,42.13,42.14,12896.0,41.4526,41.4526,41.4035,41.4133,12896.0
2023-07-07 12:50:00,42.13,42.15,42.12,42.13,10698.0,41.4035,41.4231,41.3936,41.4035,10698.0
2023-07-07 12:55:00,42.13,42.15,42.11,42.15,11620.0,41.4035,41.4231,41.3838,41.4231,11620.0
2023-07-07 13:00:00,42.16,42.2,42.16,42.2,21164.0,41.4329,41.4722,41.4329,41.4722,21164.0
2023-07-07 13:05:00,42.2,42.2,42.15,42.16,16078.0,41.4722,41.4722,41.4231,41.4329,16078.0
2023-07-07 13:10:00,42.17,42.2,42.16,42.19,18210.0,41.4428,41.4722,41.4329,41.4624,18210.0
2023-07-07 13:15:00,42.18,42.2,42.18,42.18,8930.0,41.4526,41.4722,41.4526,41.4526,8930.0
2023-07-07 13:20:00,42.19,42.2,42.18,42.19,13276.0,41.4624,41.4722,41.4526,41.4624,13276.0
2023-07-07 13:25:00,42.18,42.2,42.18,42.2,5492.0,41.4526,41.4722,41.4526,41.4722,5492.0
2023-07-07 13:30:00,42.2,42.2,42.18,42.18,12970.0,41.4722,41.4722,41.4526,41.4526,12970.0
2023-07-07 13:35:00,42.16,42.16,42.12,42.15,23726.0,41.4329,41.4329,41.3936,41.4231,23726.0
2023-07-07 13:40:00,42.15,42.17,42.14,42.17,10548.0,41.4231,41.4428,41.4133,41.4428,10548.0
2023-07-07 13:45:00,42.16,42.17,42.15,42.17,12824.0,41.4329,41.4428,41.4231,41.4428,12824.0
2023-07-07 13:50:00,42.16,42.17,42.15,42.15,17128.0,41.4329,41.4428,41.4231,41.4231,17128.0
2023-07-07 13:55:00,42.16,42.17,42.1,42.13,20854.0,41.4329,41.4428,41.374,41.4035,20854.0
2023-07-07 14:00:00,42.13,42.13,42.09,42.1,9672.0,41.4035,41.4035,41.3641,41.374,9672.0
2023-07-07 14:05:00,42.12,42.13,42.11,42.13,6556.0,41.3936,41.4035,41.3838,41.4035,6556.0
2023-07-07 14:10:00,42.13,42.13,42.1,42.11,7834.0,41.4035,41.4035,41.374,41.3838,7834.0
2023-07-07 14:15:00,42.1,42.11,42.09,42.11,11404.0,41.374,41.3838,41.3641,41.3838,11404.0
2023-07-07 14:20:00,42.1,42.13,42.1,42.13,13022.0,41.374,41.4035,41.374,41.4035,13022.0
2023-07-07 14:25:00,42.13,42.18,42.13,42.18,15736.0,41.4035,41.4526,41.4035,41.4526,15736.0
2023-07-07 14:30:00,42.18,42.19,42.13,42.14,25566.0,41.4526,41.4624,41.4035,41.4133,25566.0
2023-07-07 14:35:00,42.14,42.14,42.12,42.12,8436.0,41.4133,41.4133,41.3936,41.3936,8436.0
2023-07-07 14:40:00,42.11,42.13,42.08,42.08,9588.0,41.3838,41.4035,41.3543,41.3543,9588.0
2023-07-07 14:45:00,42.07,42.09,42.07,42.08,8018.0,41.3445,41.3641,41.3445,41.3543,8018.0
2023-07-07 14:50:00,42.08,42.08,42.05,42.06,11160.0,41.3543,41.3543,41.3248,41.3347,11160.0
2023-07-07 14:55:00,42.06,42.06,42.04,42.06,8232.0,41.3347,41.3347,41.315,41.3347,8232.0
2023-07-07 15:00:00,42.06,42.08,42.04,42.06,12646.0,41.3347,41.3543,41.315,41.3347,12646.0
2023-07-07 15:05:00,42.06,42.06,42.05,42.06,12594.0,41.3347,41.3347,41.3248,41.3347,12594.0
2023-07-07 15:10:00,42.06,42.09,42.05,42.08,17420.0,41.3347,41.3641,41.3248,41.3543,17420.0
2023-07-07 15:15:00,42.09,42.09,42.02,42.04,32682.0,41.3641,41.3641,41.2954,41.315,32682.0
2023-07-07 15:20:00,42.03,42.05,42.01,42.02,24550.0,41.3052,41.3248,41.2855,41.2954,24550.0
2023-07-07 15:25:00,42.02,42.04,42.02,42.02,27524.0,41.2954,41.315,41.2954,41.2954,27524.0
2023-07-07 15:30:00,42.02,42.04,42.02,42.04,22032.0,41.2954,41.315,41.2954,41.315,22032.0
2023-07-07 15:35:00,42.03,42.03,41.99,41.99,35752.0,41.3052,41.3052,41.2659,41.2659,35752.0
2023-07-07 15:40:00,41.99,41.99,41.92,41.92,29932.0,41.2659,41.2659,41.1971,41.1971,29932.0
2023-07-07 15:45:00,41.91,41.97,41.85,41.87,42808.0,41.1872,41.2462,41.1283,41.1479,42808.0
2023-07-07 15:50:00,41.87,41.89,41.8,41.85,71796.0,41.1479,41.1676,41.0791,41.1283,71796.0
2023-07-07 15:55:00,41.84,41.84,41.78,41.81,154270.0,41.1185,41.1185,41.0595,41.089,154270.0
2023-07-10 09:30:00,41.81,42.04,41.53,42.02,79932.0,41.089,41.315,40.8138,41.2954,79932.0
2023-07-10 09:35:00,42.05,42.14,42.0,42.13,12752.0,41.3248,41.4133,41.2757,41.4035,12752.0
2023-07-10 09:40:00,42.15,42.22,42.1,42.14,9950.0,41.4231,41.4919,41.374,41.4133,9950.0
2023-07-10 09:45:00,42.15,42.24,42.15,42.24,8998.0,41.4231,41.5116,41.4231,41.5116,8998.0
2023-07-10 09:50:00,42.26,42.31,42.22,42.3,13676.0,41.5312,41.5804,41.4919,41.5705,13676.0
2023-07-10 09:55:00,42.31,42.32,42.25,42.32,20154.0,41.5804,41.5902,41.5214,41.5902,20154.0
2023-07-10 10:00:00,42.31,42.33,42.27,42.27,20056.0,41.5804,41.6,41.541,41.541,20056.0
2023-07-10 10:05:00,42.29,42.31,42.26,42.27,17854.0,41.5607,41.5804,41.5312,41.541,17854.0
2023-07-10 10:10:00,42.3,42.3,42.22,42.27,11740.0,41.5705,41.5705,41.4919,41.541,11740.0
2023-07-10 10:15:00,42.27,42.27,42.22,42.27,12574.0,41.541,41.541,41.4919,41.541,12574.0
2023-07-10 10:20:00,42.27,42.29,42.26,42.27,6412.0,41.541,41.5607,41.5312,41.541,6412.0
2023-07-10 10:25:00,42.28,42.29,42.23,42.24,13718.0,41.5509,41.5607,41.5017,41.5116,13718.0
2023-07-10 10:30:00,42.26,42.26,42.22,42.23,17684.0,41.5312,41.5312,41.4919,41.5017,17684.0
2023-07-10 10:35:00,42.22,42.26,42.17,42.25,15750.0,41.4919,41.5312,41.4428,41.5214,15750.0
2023-07-10 10:40:00,42.25,42.26,42.23,42.24,11700.0,41.5214,41.5312,41.5017,41.5116,11700.0
2023-07-10 10:45:00,42.24,42.26,42.21,42.22,45812.0,41.5116,41.5312,41.4821,41.4919,45812.0
2023-07-10 10:50:00,42.22,42.26,42.2,42.22,56366.0,41.4919,41.5312,41.4722,41.4919,56366.0
2023-07-10 10:55:00,42.22,42.26,42.21,42.25,28930.0,41.4919,41.5312,41.4821,41.5214,28930.0
2023-07-10 11:00:00,42.26,42.26,42.2,42.22,60482.0,41.5312,41.5312,41.4722,41.4919,60482.0
2023-07-10 11:05:00,42.22,42.26,42.19,42.26,68052.0,41.4919,41.5312,41.4624,41.5312,68052.0
2023-07-10 11:10:00,42.26,42.31,42.25,42.31,40678.0,41.5312,41.5804,41.5214,41.5804,40678.0
2023-07-10 11:15:00,42.31,42.32,42.27,42.28,66234.0,41.5804,41.5902,41.541,41.5509,66234.0
2023-07-10 11:20:00,42.29,42.34,42.26,42.34,17644.0,41.5607,41.6098,41.5312,41.6098,17644.0
2023-07-10 11:25:00,42.34,42.37,42.33,42.36,15426.0,41.6098,41.6393,41.6,41.6295,15426.0
2023-07-10 11:30:00,42.35,42.37,42.33,42.33,10338.0,41.6197,41.6393,41.6,41.6,10338.0
2023-07-10 11:35:00,42.33,42.34,42.32,42.32,18324.0,41.6,41.6098,41.5902,41.5902,18324.0
2023-07-10 11:40:00,42.32,42.32,42.29,42.29,12996.0,41.5902,41.5902,41.5607,41.5607,12996.0
2023-07-10 11:45:00,42.29,42.31,42.27,42.3,23360.0,41.5607,41.5804,41.541,41.5705,23360.0
2023-07-10 11:50:00,42.31,42.34,42.31,42.33,11344.0,41.5804,41.6098,41.5804,41.6,11344.0
2023-07-10 11:55:00,42.33,42.35,42.31,42.31,7596.0,41.6,41.6197,41.5804,41.5804,7596.0
2023-07-10 12:00:00,42.31,42.32,42.26,42.3,44212.0,41.5804,41.5902,41.5312,41.5705,44212.0
2023-07-10 12:05:00,42.31,42.32,42.25,42.27,15294.0,41.5804,41.5902,41.5214,41.541,15294.0
2023-07-10 12:10:00,42.27,42.31,42.27,42.3,23422.0,41.541,41.5804,41.541,41.5705,23422.0
2023-07-10 12:15:00,42.3,42.34,42.3,42.32,11300.0,41.5705,41.6098,41.5705,41.5902,11300.0
2023-07-10 12:20:00,42.33,42.37,42.33,42.36,9820.0,41.6,41.6393,41.6,41.6295,9820.0
2023-07-10 12:25:00,42.36,42.38,42.35,42.37,7942.0,41.6295,41.6491,41.6197,41.6393,7942.0
2023-07-10 12:30:00,42.37,42.4,42.35,42.38,14754.0,41.6393,41.6688,41.6197,41.6491,14754.0
2023-07-10 12:35:00,42.37,42.37,42.33,42.33,7410.0,41.6393,41.6393,41.6,41.6,7410.0
2023-07-10 12:40:00,42.33,42.38,42.33,42.35,5696.0,41.6,41.6491,41.6,41.6197,5696.0
2023-07-10 12:45:00,42.37,42.39,42.36,42.39,11876.0,41.6393,41.659,41.6295,41.659,11876.0
2023-07-10 12:50:00,42.38,42.38,42.32,42.33,7666.0,41.6491,41.6491,41.5902,41.6,7666.0
2023-07-10 12:55:00,42.33,42.34,42.3,42.34,5556.0,41.6,41.6098,41.5705,41.6098,5556.0
2023-07-10 13:00:00,42.33,42.34,42.32,42.33,6854.0,41.6,41.6098,41.5902,41.6,6854.0
2023-07-10 13:05:00,42.32,42.34,42.31,42.31,13272.0,41.5902,41.6098,41.5804,41.5804,13272.0
2023-07-10 13:10:00,42.31,42.34,42.31,42.33,8362.0,41.5804,41.6098,41.5804,41.6,8362.0
2023-07-10 13:15:00,42.33,42.34,42.3,42.31,7318.0,41.6,41.6098,41.5705,41.5804,7318.0
2023-07-10 13:20:00,42.31,42.32,42.3,42.32,10112.0,41.5804,41.5902,41.5705,41.5902,10112.0
2023-07-10 13:25:00,42.32,42.32,42.29,42.32,24348.0,41.5902,41.5902,41.5607,41.5902,24348.0
2023-07-10 13:30:00,42.32,42.33,42.29,42.29,8970.0,41.5902,41.6,41.5607,41.5607,8970.0
2023-07-10 13:35:00,42.3,42.3,42.26,42.29,15208.0,41.5705,41.5705,41.5312,41.5607,15208.0
2023-07-10 13:40:00,42.28,42.31,42.27,42.31,12548.0,41.5509,41.5804,41.541,41.5804,12548.0
2023-07-10 13:45:00,42.31,42.31,42.28,42.29,9538.0,41.5804,41.5804,41.5509,41.5607,9538.0
2023-07-10 13:50:00,42.29,42.31,42.29,42.3,11402.0,41.5607,41.5804,41.5607,41.5705,11402.0
2023-07-10 13:55:00,42.3,42.32,42.29,42.32,12466.0,41.5705,41.5902,41.5607,41.5902,12466.0
2023-07-10 14:00:00,42.32,42.32,42.26,42.26,25782.0,41.5902,41.5902,41.5312,41.5312,25782.0
2023-07-10 14:05:00,42.26,42.3,42.26,42.28,12898.0,41.5312,41.5705,41.5312,41.5509,12898.0
2023-07-10 14:10:00,42.28,42.31,42.27,42.31,22434.0,41.5509,41.5804,41.541,41.5804,22434.0
2023-07-10 14:15:00,42.31,42.32,42.29,42.29,13828.0,41.5804,41.5902,41.5607,41.5607,13828.0
2023-07-10 14:20:00,42.29,42.32,42.28,42.3,9082.0,41.5607,41.5902,41.5509,41.5705,9082.0
2023-07-10 14:25:00,42.3,42.34,42.3,42.33,23914.0,41.5705,41.6098,41.5705,41.6,23914.0
2023-07-10 14:30:00,42.33,42.33,42.3,42.31,12174.0,41.6,41.6,41.5705,41.5804,12174.0
2023-07-10 14:35:00,42.3,42.31,42.27,42.27,10852.0,41.5705,41.5804,41.541,41.541,10852.0
2023-07-10 14:40:00,42.27,42.3,42.27,42.29,19424.0,41.541,41.5705,41.541,41.5607,19424.0
2023-07-10 14:45:00,42.28,42.3,42.27,42.27,10604.0,41.5509,41.5705,41.541,41.541,10604.0
2023-07-10 14:50:00,42.27,42.28,42.27,42.27,11984.0,41.541,41.5509,41.541,41.541,11984.0
2023-07-10 14:55:00,42.29,42.31,42.28,42.29,20212.0,41.5607,41.5804,41.5509,41.5607,20212.0
2023-07-10 15:00:00,42.29,42.31,42.29,42.31,21648.0,41.5607,41.5804,41.5607,41.5804,21648.0
2023-07-10 15:05:00,42.31,42.32,42.27,42.29,12844.0,41.5804,41.5902,41.541,41.5607,12844.0
2023-07-10 15:10:00,42.29,42.3,42.27,42.3,12688.0,41.5607,41.5705,41.541,41.5705,12688.0
2023-07-10 15:15:00,42.3,42.3,42.28,42.3,15122.0,41.5705,41.5705,41.5509,41.5705,15122.0
2023-07-10 15:20:00,42.31,42.33,42.31,42.33,20140.0,41.5804,41.6,41.5804,41.6,20140.0
2023-07-10 15:25:00,42.33,42.33,42.3,42.31,19906.0,41.6,41.6,41.5705,41.5804,19906.0
2023-07-10 15:30:00,42.3,42.31,42.28,42.3,38572.0,41.5705,41.5804,41.5509,41.5705,38572.0
2023-07-10 15:35:00,42.29,42.32,42.28,42.31,24872.0,41.5607,41.5902,41.5509,41.5804,24872.0
2023-07-10 15:40:00,42.32,42.34,42.31,42.33,38468.0,41.5902,41.6098,41.5804,41.6,38468.0
2023-07-10 15:45:00,42.33,42.37,42.33,42.35,100736.0,41.6,41.6393,41.6,41.6197,100736.0
2023-07-10 15:50:00,42.35,42.41,42.32,42.38,223800.0,41.6197,41.6786,41.5902,41.6491,223800.0
2023-07-10 15:55:00,42.38,42.46,42.37,42.46,437308.0,41.6491,41.7278,41.6393,41.7278,437308.0
2023-07-11 09:30:00,42.47,42.49,42.4,42.47,62320.0,41.7376,41.7572,41.6688,41.7376,62320.0
2023-07-11 09:35:00,42.46,42.47,42.34,42.46,9772.0,41.7278,41.7376,41.6098,41.7278,9772.0
2023-07-11 09:40:00,42.45,42.45,42.36,42.37,20966.0,41.7179,41.7179,41.6295,41.6393,20966.0
2023-07-11 09:45:00,42.37,42.52,42.35,42.51,64604.0,41.6393,41.7867,41.6197,41.7769,64604.0
2023-07-11 09:50:00,42.5,42.5,42.43,42.43,16232.0,41.7671,41.7671,41.6983,41.6983,16232.0
2023-07-11 09:55:00,42.46,42.5,42.45,42.48,22004.0,41.7278,41.7671,41.7179,41.7474,22004.0
2023-07-11 10:00:00,42.48,42.5,42.42,42.42,16408.0,41.7474,41.7671,41.6885,41.6885,16408.0
2023-07-11 10:05:00,42.41,42.41,42.35,42.39,15362.0,41.6786,41.6786,41.6197,41.659,15362.0
2023-07-11 10:10:00,42.38,42.39,42.31,42.31,15784.0,41.6491,41.659,41.5804,41.5804,15784.0
2023-07-11 10:15:00,42.31,42.34,42.3,42.34,12332.0,41.5804,41.6098,41.5705,41.6098,12332.0
2023-07-11 10:20:00,42.35,42.35,42.29,42.31,18128.0,41.6197,41.6197,41.5607,41.5804,18128.0
2023-07-11 10:25:00,42.31,42.32,42.25,42.27,13200.0,41.5804,41.5902,41.5214,41.541,13200.0
2023-07-11 10:30:00,42.25,42.26,42.2,42.2,19534.0,41.5214,41.5312,41.4722,41.4722,19534.0
2023-07-11 10:35:00,42.2,42.24,42.2,42.21,24722.0,41.4722,41.5116,41.4722,41.4821,24722.0
2023-07-11 10:40:00,42.21,42.26,42.21,42.24,30656.0,41.4821,41.5312,41.4821,41.5116,30656.0
2023-07-11 10:45:00,42.24,42.27,42.23,42.27,20756.0,41.5116,41.541,41.5017,41.541,20756.0
2023-07-11 10:50:00,42.27,42.29,42.23,42.24,17338.0,41.541,41.5607,41.5017,41.5116,17338.0
2023-07-11 10:55:00,42.24,42.24,42.22,42.24,16768.0,41.5116,41.5116,41.4919,41.5116,16768.0
2023-07-11 11:00:00,42.25,42.28,42.25,42.27,17592.0,41.5214,41.5509,41.5214,41.541,17592.0
2023-07-11 11:05:00,42.27,42.29,42.22,42.22,20940.0,41.541,41.5607,41.4919,41.4919,20940.0
2023-07-11 11:10:00,42.22,42.26,42.21,42.26,24576.0,41.4919,41.5312,41.4821,41.5312,24576.0
2023-07-11 11:15:00,42.26,42.26,42.19,42.2,16040.0,41.5312,41.5312,41.4624,41.4722,16040.0
2023-07-11 11:20:00,42.2,42.23,42.19,42.2,12476.0,41.4722,41.5017,41.4624,41.4722,12476.0
2023-07-11 11:25:00,42.19,42.19,42.15,42.17,13162.0,41.4624,41.4624,41.4231,41.4428,13162.0
2023-07-11 11:30:00,42.17,42.19,42.16,42.16,18808.0,41.4428,41.4624,41.4329,41.4329,18808.0
2023-07-11 11:35:00,42.14,42.18,42.14,42.18,8596.0,41.4133,41.4526,41.4133,41.4526,8596.0
2023-07-11 11:40:00,42.18,42.2,42.16,42.16,10072.0,41.4526,41.4722,41.4329,41.4329,10072.0
2023-07-11 11:45:00,42.16,42.16,42.14,42.16,8712.0,41.4329,41.4329,41.4133,41.4329,8712.0
2023-07-11 11:50:00,42.16,42.17,42.16,42.16,6836.0,41.4329,41.4428,41.4329,41.4329,6836.0
2023-07-11 11:55:00,42.15,42.18,42.14,42.17,13182.0,41.4231,41.4526,41.4133,41.4428,13182.0
2023-07-11 12:00:00,42.17,42.18,42.13,42.13,21648.0,41.4428,41.4526,41.4035,41.4035,21648.0
2023-07-11 12:05:00,42.13,42.15,42.1,42.1,13522.0,41.4035,41.4231,41.374,41.374,13522.0
2023-07-11 12:10:00,42.1,42.12,42.07,42.12,84510.0,41.374,41.3936,41.3445,41.3936,84510.0
2023-07-11 12:15:00,42.13,42.13,42.07,42.07,50416.0,41.4035,41.4035,41.3445,41.3445,50416.0
2023-07-11 12:20:00,42.08,42.1,42.08,42.09,10586.0,41.3543,41.374,41.3543,41.3641,10586.0
2023-07-11 12:25:00,42.09,42.09,41.99,42.08,107868.0,41.3641,41.3641,41.2659,41.3543,107868.0
2023-07-11 12:30:00,42.09,42.15,42.08,42.11,8966.0,41.3641,41.4231,41.3543,41.3838,8966.0
2023-07-11 12:35:00,42.1,42.13,42.1,42.12,14832.0,41.374,41.4035,41.374,41.3936,14832.0
2023-07-11 12:40:00,42.13,42.15,42.09,42.1,22704.0,41.4035,41.4231,41.3641,41.374,22704.0
2023-07-11 12:45:00,42.1,42.13,42.1,42.13,8244.0,41.374,41.4035,41.374,41.4035,8244.0
2023-07-11 12:50:00,42.13,42.15,42.12,42.13,24968.0,41.4035,41.4231,41.3936,41.4035,24968.0
2023-07-11 12:55:00,42.13,42.14,42.1,42.11,8720.0,41.4035,41.4133,41.374,41.3838,8720.0
2023-07-11 13:00:00,42.11,42.12,42.1,42.1,20480.0,41.3838,41.3936,41.374,41.374,20480.0
2023-07-11 13:05:00,42.11,42.12,42.09,42.09,13424.0,41.3838,41.3936,41.3641,41.3641,13424.0
2023-07-11 13:10:00,42.09,42.1,42.06,42.07,15074.0,41.3641,41.374,41.3347,41.3445,15074.0
2023-07-11 13:15:00,42.07,42.07,42.06,42.06,13548.0,41.3445,41.3445,41.3347,41.3347,13548.0
2023-07-11 13:20:00,42.07,42.08,42.05,42.06,11338.0,41.3445,41.3543,41.3248,41.3347,11338.0
2023-07-11 13:25:00,42.06,42.09,42.06,42.09,9786.0,41.3347,41.3641,41.3347,41.3641,9786.0
2023-07-11 13:30:00,42.08,42.12,42.07,42.12,36278.0,41.3543,41.3936,41.3445,41.3936,36278.0
2023-07-11 13:35:00,42.12,42.18,42.12,42.17,19692.0,41.3936,41.4526,41.3936,41.4428,19692.0
2023-07-11 13:40:00,42.17,42.17,42.12,42.12,37604.0,41.4428,41.4428,41.3936,41.3936,37604.0
2023-07-11 13:45:00,42.12,42.12,42.09,42.12,42144.0,41.3936,41.3936,41.3641,41.3936,42144.0
2023-07-11 13:50:00,42.12,42.16,42.12,42.13,16336.0,41.3936,41.4329,41.3936,41.4035,16336.0
2023-07-11 13:55:00,42.13,42.17,42.11,42.16,11658.0,41.4035,41.4428,41.3838,41.4329,11658.0
2023-07-11 14:00:00,42.16,42.18,42.15,42.17,11772.0,41.4329,41.4526,41.4231,41.4428,11772.0
2023-07-11 14:05:00,42.17,42.18,42.16,42.17,20574.0,41.4428,41.4526,41.4329,41.4428,20574.0
2023-07-11 14:10:00,42.17,42.17,42.1,42.12,19942.0,41.4428,41.4428,41.374,41.3936,19942.0
2023-07-11 14:15:00,42.12,42.13,42.1,42.12,11108.0,41.3936,41.4035,41.374,41.3936,11108.0
2023-07-11 14:20:00,42.11,42.12,42.09,42.1,16724.0,41.3838,41.3936,41.3641,41.374,16724.0
2023-07-11 14:25:00,42.09,42.16,42.09,42.16,14996.0,41.3641,41.4329,41.3641,41.4329,14996.0
2023-07-11 14:30:00,42.16,42.17,42.15,42.16,13614.0,41.4329,41.4428,41.4231,41.4329,13614.0
2023-07-11 14:35:00,42.15,42.17,42.13,42.16,16980.0,41.4231,41.4428,41.4035,41.4329,16980.0
2023-07-11 14:40:00,42.17,42.19,42.15,42.16,30046.0,41.4428,41.4624,41.4231,41.4329,30046.0
2023-07-11 14:45:00,42.16,42.17,42.12,42.13,103768.0,41.4329,41.4428,41.3936,41.4035,103768.0
2023-07-11 14:50:00,42.13,42.13,42.06,42.1,228460.0,41.4035,41.4035,41.3347,41.374,228460.0
2023-07-11 14:55:00,42.1,42.16,42.1,42.13,20336.0,41.374,41.4329,41.374,41.4035,20336.0
2023-07-11 15:00:00,42.14,42.19,42.14,42.19,79368.0,41.4133,41.4624,41.4133,41.4624,79368.0
2023-07-11 15:05:00,42.2,42.21,42.16,42.21,17476.0,41.4722,41.4821,41.4329,41.4821,17476.0
2023-07-11 15:10:00,42.22,42.24,42.18,42.24,93740.0,41.4919,41.5116,41.4526,41.5116,93740.0
2023-07-11 15:15:00,42.24,42.27,42.23,42.27,19940.0,41.5116,41.541,41.5017,41.541,19940.0
2023-07-11 15:20:00,42.27,42.3,42.24,42.3,21104.0,41.541,41.5705,41.5116,41.5705,21104.0
2023-07-11 15:25:00,42.3,42.3,42.27,42.28,16866.0,41.5705,41.5705,41.541,41.5509,16866.0
2023-07-11 15:30:00,42.28,42.3,42.27,42.27,30232.0,41.5509,41.5705,41.541,41.541,30232.0
2023-07-11 15:35:00,42.27,42.32,42.27,42.31,25350.0,41.541,41.5902,41.541,41.5804,25350.0
2023-07-11 15:40:00,42.31,42.38,42.31,42.38,27594.0,41.5804,41.6491,41.5804,41.6491,27594.0
2023-07-11 15:45:00,42.38,42.45,42.38,42.45,36078.0,41.6491,41.7179,41.6491,41.7179,36078.0
2023-07-11 15:50:00,42.45,42.45,42.37,42.37,68160.0,41.7179,41.7179,41.6393,41.6393,68160.0
2023-07-11 15:55:00,42.38,42.44,42.36,42.43,235248.0,41.6491,41.7081,41.6295,41.6983,235248.0
2023-07-12 09:30:00,42.75,42.8,42.46,42.69,92984.0,42.0128,42.0619,41.7278,41.9538,92984.0
2023-07-12 09:35:00,42.7,42.72,42.55,42.58,45282.0,41.9636,41.9833,41.8162,41.8457,45282.0
2023-07-12 09:40:00,42.57,42.75,42.55,42.74,31738.0,41.8359,42.0128,41.8162,42.0029,31738.0
2023-07-12 09:45:00,42.75,42.77,42.6,42.7,94960.0,42.0128,42.0324,41.8654,41.9636,94960.0
2023-07-12 09:50:00,42.71,42.78,42.7,42.74,18078.0,41.9735,42.0422,41.9636,42.0029,18078.0
2023-07-12 09:55:00,42.74,42.81,42.72,42.74,15704.0,42.0029,42.0717,41.9833,42.0029,15704.0
2023-07-12 10:00:00,42.74,42.77,42.71,42.74,32612.0,42.0029,42.0324,41.9735,42.0029,32612.0
2023-07-12 10:05:00,42.72,42.77,42.7,42.74,25512.0,41.9833,42.0324,41.9636,42.0029,25512.0
2023-07-12 10:10:00,42.73,42.78,42.72,42.76,16996.0,41.9931,42.0422,41.9833,42.0226,16996.0
2023-07-12 10:15:00,42.77,42.79,42.74,42.76,10536.0,42.0324,42.0521,42.0029,42.0226,10536.0
2023-07-12 10:20:00,42.76,42.77,42.69,42.69,10710.0,42.0226,42.0324,41.9538,41.9538,10710.0
2023-07-12 10:25:00,42.68,42.74,42.66,42.74,14534.0,41.944,42.0029,41.9243,42.0029,14534.0
2023-07-12 10:30:00,42.74,42.81,42.74,42.81,10654.0,42.0029,42.0717,42.0029,42.0717,10654.0
2023-07-12 10:35:00,42.81,42.83,42.8,42.83,18268.0,42.0717,42.0914,42.0619,42.0914,18268.0
2023-07-12 10:40:00,42.83,42.85,42.81,42.84,12032.0,42.0914,42.111,42.0717,42.1012,12032.0
2023-07-12 10:45:00,42.85,42.85,42.81,42.82,11152.0,42.111,42.111,42.0717,42.0816,11152.0
2023-07-12 10:50:00,42.82,42.85,42.81,42.84,16332.0,42.0816,42.111,42.0717,42.1012,16332.0
2023-07-12 10:55:00,42.83,42.88,42.82,42.88,15642.0,42.0914,42.1405,42.0816,42.1405,15642.0
2023-07-12 11:00:00,42.88,42.88,42.83,42.83,23336.0,42.1405,42.1405,42.0914,42.0914,23336.0
2023-07-12 11:05:00,42.83,42.84,42.79,42.8,14854.0,42.0914,42.1012,42.0521,42.0619,14854.0
2023-07-12 11:10:00,42.8,42.84,42.78,42.83,15524.0,42.0619,42.1012,42.0422,42.0914,15524.0
2023-07-12 11:15:00,42.83,42.87,42.82,42.87,14596.0,42.0914,42.1307,42.0816,42.1307,14596.0
2023-07-12 11:20:00,42.86,42.86,42.82,42.85,19150.0,42.1209,42.1209,42.0816,42.111,19150.0
2023-07-12 11:25:00,42.85,42.87,42.83,42.85,17600.0,42.111,42.1307,42.0914,42.111,17600.0
2023-07-12 11:30:00,42.85,42.91,42.84,42.89,43686.0,42.111,42.17,42.1012,42.1503,43686.0
2023-07-12 11:35:00,42.88,42.9,42.84,42.84,19920.0,42.1405,42.1602,42.1012,42.1012,19920.0
2023-07-12 11:40:00,42.84,42.84,42.72,42.8,20322.0,42.1012,42.1012,41.9833,42.0619,20322.0
2023-07-12 11:45:00,42.79,42.82,42.76,42.81,14812.0,42.0521,42.0816,42.0226,42.0717,14812.0
2023-07-12 11:50:00,42.8,42.81,42.74,42.74,24000.0,42.0619,42.0717,42.0029,42.0029,24000.0
2023-07-12 11:55:00,42.74,42.76,42.69,42.75,101906.0,42.0029,42.0226,41.9538,42.0128,101906.0
2023-07-12 12:00:00,42.76,42.8,42.74,42.77,14506.0,42.0226,42.0619,42.0029,42.0324,14506.0
2023-07-12 12:05:00,42.77,42.82,42.76,42.77,21592.0,42.0324,42.0816,42.0226,42.0324,21592.0
2023-07-12 12:10:00,42.78,42.85,42.77,42.8,27294.0,42.0422,42.111,42.0324,42.0619,27294.0
2023-07-12 12:15:00,42.79,42.79,42.72,42.74,27446.0,42.0521,42.0521,41.9833,42.0029,27446.0
2023-07-12 12:20:00,42.74,42.77,42.73,42.74,23408.0,42.0029,42.0324,41.9931,42.0029,23408.0
2023-07-12 12:25:00,42.73,42.78,42.72,42.77,20856.0,41.9931,42.0422,41.9833,42.0324,20856.0
2023-07-12 12:30:00,42.77,42.83,42.75,42.82,19170.0,42.0324,42.0914,42.0128,42.0816,19170.0
2023-07-12 12:35:00,42.82,42.82,42.79,42.82,11372.0,42.0816,42.0816,42.0521,42.0816,11372.0
2023-07-12 12:40:00,42.83,42.84,42.82,42.83,7126.0,42.0914,42.1012,42.0816,42.0914,7126.0
2023-07-12 12:45:00,42.83,42.85,42.82,42.85,12398.0,42.0914,42.111,42.0816,42.111,12398.0
2023-07-12 12:50:00,42.85,42.85,42.84,42.85,7164.0,42.111,42.111,42.1012,42.111,7164.0
2023-07-12 12:55:00,42.85,42.85,42.8,42.8,6060.0,42.111,42.111,42.0619,42.0619,6060.0
2023-07-12 13:00:00,42.8,42.82,42.79,42.79,29682.0,42.0619,42.0816,42.0521,42.0521,29682.0
2023-07-12 13:05:00,42.79,42.81,42.77,42.81,7838.0,42.0521,42.0717,42.0324,42.0717,7838.0
2023-07-12 13:10:00,42.8,42.82,42.79,42.82,7214.0,42.0619,42.0816,42.0521,42.0816,7214.0
2023-07-12 13:15:00,42.82,42.85,42.81,42.84,21798.0,42.0816,42.111,42.0717,42.1012,21798.0
2023-07-12 13:20:00,42.83,42.85,42.82,42.84,7092.0,42.0914,42.111,42.0816,42.1012,7092.0
2023-07-12 13:25:00,42.83,42.86,42.83,42.85,6344.0,42.0914,42.1209,42.0914,42.111,6344.0
2023-07-12 13:30:00,42.85,42.86,42.84,42.85,13478.0,42.111,42.1209,42.1012,42.111,13478.0
2023-07-12 13:35:00,42.86,42.87,42.83,42.85,14714.0,42.1209,42.1307,42.0914,42.111,14714.0
2023-07-12 13:40:00,42.86,42.9,42.86,42.88,13106.0,42.1209,42.1602,42.1209,42.1405,13106.0
2023-07-12 13:45:00,42.88,42.89,42.87,42.87,15298.0,42.1405,42.1503,42.1307,42.1307,15298.0
2023-07-12 13:50:00,42.86,42.87,42.85,42.85,7334.0,42.1209,42.1307,42.111,42.111,7334.0
2023-07-12 13:55:00,42.86,42.88,42.84,42.85,10974.0,42.1209,42.1405,42.1012,42.111,10974.0
2023-07-12 14:00:00,42.85,42.86,42.83,42.84,9810.0,42.111,42.1209,42.0914,42.1012,9810.0
2023-07-12 14:05:00,42.84,42.88,42.84,42.88,13592.0,42.1012,42.1405,42.1012,42.1405,13592.0
2023-07-12 14:10:00,42.88,42.88,42.87,42.88,13256.0,42.1405,42.1405,42.1307,42.1405,13256.0
2023-07-12 14:15:00,42.88,42.88,42.84,42.84,18358.0,42.1405,42.1405,42.1012,42.1012,18358.0
2023-07-12 14:20:00,42.84,42.86,42.83,42.85,13844.0,42.1012,42.1209,42.0914,42.111,13844.0
2023-07-12 14:25:00,42.85,42.87,42.85,42.85,14786.0,42.111,42.1307,42.111,42.111,14786.0
2023-07-12 14:30:00,42.85,42.87,42.84,42.85,31904.0,42.111,42.1307,42.1012,42.111,31904.0
2023-07-12 14:35:00,42.85,42.85,42.83,42.84,11002.0,42.111,42.111,42.0914,42.1012,11002.0
2023-07-12 14:40:00,42.83,42.84,42.81,42.83,23976.0,42.0914,42.1012,42.0717,42.0914,23976.0
2023-07-12 14:45:00,42.83,42.83,42.77,42.8,27300.0,42.0914,42.0914,42.0324,42.0619,27300.0
2023-07-12 14:50:00,42.8,42.81,42.77,42.81,24526.0,42.0619,42.0717,42.0324,42.0717,24526.0
2023-07-12 14:55:00,42.8,42.83,42.8,42.82,13926.0,42.0619,42.0914,42.0619,42.0816,13926.0
2023-07-12 15:00:00,42.82,42.83,42.8,42.83,25566.0,42.0816,42.0914,42.0619,42.0914,25566.0
2023-07-12 15:05:00,42.83,42.84,42.81,42.83,15962.0,42.0914,42.1012,42.0717,42.0914,15962.0
2023-07-12 15:10:00,42.82,42.83,42.81,42.83,20556.0,42.0816,42.0914,42.0717,42.0914,20556.0
2023-07-12 15:15:00,42.83,42.84,42.79,42.79,31280.0,42.0914,42.1012,42.0521,42.0521,31280.0
2023-07-12 15:20:00,42.79,42.79,42.73,42.76,33692.0,42.0521,42.0521,41.9931,42.0226,33692.0
2023-07-12 15:25:00,42.75,42.79,42.72,42.78,27032.0,42.0128,42.0521,41.9833,42.0422,27032.0
2023-07-12 15:30:00,42.78,42.82,42.77,42.81,39234.0,42.0422,42.0816,42.0324,42.0717,39234.0
2023-07-12 15:35:00,42.81,42.82,42.79,42.8,35874.0,42.0717,42.0816,42.0521,42.0619,35874.0
2023-07-12 15:40:00,42.8,42.84,42.78,42.82,52798.0,42.0619,42.1012,42.0422,42.0816,52798.0
2023-07-12 15:45:00,42.82,42.83,42.77,42.77,53046.0,42.0816,42.0914,42.0324,42.0324,53046.0
2023-07-12 15:50:00,42.77,42.77,42.74,42.77,108228.0,42.0324,42.0324,42.0029,42.0324,108228.0
2023-07-12 15:55:00,42.77,42.79,42.76,42.79,252974.0,42.0324,42.0521,42.0226,42.0521,252974.0
2023-07-13 09:30:00,42.87,42.91,42.81,42.9,79348.0,42.1307,42.17,42.0717,42.1602,79348.0
2023-07-13 09:35:00,42.89,42.89,42.72,42.76,23302.0,42.1503,42.1503,41.9833,42.0226,23302.0
2023-07-13 09:40:00,42.76,42.8,42.74,42.75,21012.0,42.0226,42.0619,42.0029,42.0128,21012.0
2023-07-13 09:45:00,42.76,42.81,42.76,42.79,16124.0,42.0226,42.0717,42.0226,42.0521,16124.0
2023-07-13 09:50:00,42.81,42.86,42.77,42.85,16414.0,42.0717,42.1209,42.0324,42.111,16414.0
2023-07-13 09:55:00,42.85,42.92,42.77,42.89,28068.0,42.111,42.1798,42.0324,42.1503,28068.0
2023-07-13 10:00:00,42.88,42.88,42.85,42.87,15348.0,42.1405,42.1405,42.111,42.1307,15348.0
2023-07-13 10:05:00,42.87,42.87,42.84,42.87,8536.0,42.1307,42.1307,42.1012,42.1307,8536.0
2023-07-13 10:10:00,42.85,42.85,42.74,42.77,52618.0,42.111,42.111,42.0029,42.0324,52618.0
2023-07-13 10:15:00,42.79,42.79,42.74,42.75,36006.0,42.0521,42.0521,42.0029,42.0128,36006.0
2023-07-13 10:20:00,42.74,42.77,42.71,42.76,15938.0,42.0029,42.0324,41.9735,42.0226,15938.0
2023-07-13 10:25:00,42.76,42.77,42.73,42.75,11044.0,42.0226,42.0324,41.9931,42.0128,11044.0
2023-07-13 10:30:00,42.74,42.79,42.74,42.76,16186.0,42.0029,42.0521,42.0029,42.0226,16186.0
2023-07-13 10:35:00,42.76,42.81,42.75,42.78,23090.0,42.0226,42.0717,42.0128,42.0422,23090.0
2023-07-13 10:40:00,42.79,42.81,42.77,42.77,8520.0,42.0521,42.0717,42.0324,42.0324,8520.0
2023-07-13 10:45:00,42.76,42.77,42.69,42.7,10664.0,42.0226,42.0324,41.9538,41.9636,10664.0
2023-07-13 10:50:00,42.7,42.71,42.66,42.67,15540.0,41.9636,41.9735,41.9243,41.9341,15540.0
2023-07-13 10:55:00,42.67,42.71,42.66,42.7,9780.0,41.9341,41.9735,41.9243,41.9636,9780.0
2023-07-13 11:00:00,42.7,42.73,42.7,42.71,12386.0,41.9636,41.9931,41.9636,41.9735,12386.0
2023-07-13 11:05:00,42.71,42.73,42.67,42.68,14698.0,41.9735,41.9931,41.9341,41.944,14698.0
2023-07-13 11:10:00,42.68,42.7,42.68,42.68,18506.0,41.944,41.9636,41.944,41.944,18506.0
2023-07-13 11:15:00,42.69,42.74,42.68,42.72,11832.0,41.9538,42.0029,41.944,41.9833,11832.0
2023-07-13 11:20:00,42.72,42.76,42.71,42.76,75896.0,41.9833,42.0226,41.9735,42.0226,75896.0
2023-07-13 11:25:00,42.76,42.77,42.74,42.76,48400.0,42.0226,42.0324,42.0029,42.0226,48400.0
2023-07-13 11:30:00,42.76,42.76,42.7,42.72,8722.0,42.0226,42.0226,41.9636,41.9833,8722.0
2023-07-13 11:35:00,42.72,42.73,42.69,42.7,7102.0,41.9833,41.9931,41.9538,41.9636,7102.0
2023-07-13 11:40:00,42.71,42.74,42.7,42.73,7960.0,41.9735,42.0029,41.9636,41.9931,7960.0
2023-07-13 11:45:00,42.74,42.74,42.7,42.7,8816.0,42.0029,42.0029,41.9636,41.9636,8816.0
2023-07-13 11:50:00,42.69,42.69,42.67,42.68,12422.0,41.9538,41.9538,41.9341,41.944,12422.0
2023-07-13 11:55:00,42.69,42.71,42.69,42.71,6324.0,41.9538,41.9735,41.9538,41.9735,6324.0
2023-07-13 12:00:00,42.71,42.71,42.69,42.7,8706.0,41.9735,41.9735,41.9538,41.9636,8706.0
2023-07-13 12:05:00,42.7,42.7,42.67,42.68,10308.0,41.9636,41.9636,41.9341,41.944,10308.0
2023-07-13 12:10:00,42.67,42.68,42.66,42.68,12682.0,41.9341,41.944,41.9243,41.944,12682.0
2023-07-13 12:15:00,42.68,42.69,42.67,42.67,15772.0,41.944,41.9538,41.9341,41.9341,15772.0
2023-07-13 12:20:00,42.67,42.69,42.67,42.68,11524.0,41.9341,41.9538,41.9341,41.944,11524.0
2023-07-13 12:25:00,42.68,42.7,42.68,42.69,10448.0,41.944,41.9636,41.944,41.9538,10448.0
2023-07-13 12:30:00,42.68,42.71,42.68,42.69,15090.0,41.944,41.9735,41.944,41.9538,15090.0
2023-07-13 12:35:00,42.69,42.7,42.68,42.7,10932.0,41.9538,41.9636,41.944,41.9636,10932.0
2023-07-13 12:40:00,42.7,42.74,42.7,42.74,14268.0,41.9636,42.0029,41.9636,42.0029,14268.0
2023-07-13 12:45:00,42.74,42.74,42.68,42.68,9016.0,42.0029,42.0029,41.944,41.944,9016.0
2023-07-13 12:50:00,42.68,42.72,42.68,42.72,15960.0,41.944,41.9833,41.944,41.9833,15960.0
2023-07-13 12:55:00,42.72,42.72,42.68,42.7,13526.0,41.9833,41.9833,41.944,41.9636,13526.0
2023-07-13 13:00:00,42.71,42.72,42.69,42.71,8252.0,41.9735,41.9833,41.9538,41.9735,8252.0
2023-07-13 13:05:00,42.71,42.71,42.68,42.69,13338.0,41.9735,41.9735,41.944,41.9538,13338.0
2023-07-13 13:10:00,42.69,42.74,42.68,42.74,16592.0,41.9538,42.0029,41.944,42.0029,16592.0
2023-07-13 13:15:00,42.74,42.76,42.74,42.74,11022.0,42.0029,42.0226,42.0029,42.0029,11022.0
2023-07-13 13:20:00,42.74,42.76,42.74,42.75,11340.0,42.0029,42.0226,42.0029,42.0128,11340.0
2023-07-13 13:25:00,42.75,42.75,42.74,42.74,13160.0,42.0128,42.0128,42.0029,42.0029,13160.0
2023-07-13 13:30:00,42.74,42.77,42.74,42.77,14206.0,42.0029,42.0324,42.0029,42.0324,14206.0
2023-07-13 13:35:00,42.77,42.8,42.74,42.8,31952.0,42.0324,42.0619,42.0029,42.0619,31952.0
2023-07-13 13:40:00,42.8,42.81,42.8,42.8,10452.0,42.0619,42.0717,42.0619,42.0619,10452.0
2023-07-13 13:45:00,42.8,42.81,42.78,42.79,13380.0,42.0619,42.0717,42.0422,42.0521,13380.0
2023-07-13 13:50:00,42.79,42.83,42.77,42.82,22454.0,42.0521,42.0914,42.0324,42.0816,22454.0
2023-07-13 13:55:00,42.81,42.83,42.8,42.8,17472.0,42.0717,42.0914,42.0619,42.0619,17472.0
2023-07-13 14:00:00,42.8,42.82,42.79,42.8,72712.0,42.0619,42.0816,42.0521,42.0619,72712.0
2023-07-13 14:05:00,42.8,42.83,42.8,42.82,17484.0,42.0619,42.0914,42.0619,42.0816,17484.0
2023-07-13 14:10:00,42.82,42.85,42.82,42.83,22988.0,42.0816,42.111,42.0816,42.0914,22988.0
2023-07-13 14:15:00,42.83,42.86,42.82,42.85,17470.0,42.0914,42.1209,42.0816,42.111,17470.0
2023-07-13 14:20:00,42.85,42.86,42.85,42.86,14232.0,42.111,42.1209,42.111,42.1209,14232.0
2023-07-13 14:25:00,42.85,42.85,42.83,42.85,17282.0,42.111,42.111,42.0914,42.111,17282.0
2023-07-13 14:30:00,42.85,42.85,42.83,42.84,11468.0,42.111,42.111,42.0914,42.1012,11468.0
2023-07-13 14:35:00,42.84,42.84,42.82,42.83,12966.0,42.1012,42.1012,42.0816,42.0914,12966.0
2023-07-13 14:40:00,42.83,42.84,42.81,42.82,11424.0,42.0914,42.1012,42.0717,42.0816,11424.0
2023-07-13 14:45:00,42.82,42.85,42.82,42.84,13924.0,42.0816,42.111,42.0816,42.1012,13924.0
2023-07-13 14:50:00,42.85,42.85,42.82,42.82,15936.0,42.111,42.111,42.0816,42.0816,15936.0
2023-07-13 14:55:00,42.82,42.84,42.82,42.83,15668.0,42.0816,42.1012,42.0816,42.0914,15668.0
2023-07-13 15:00:00,42.83,42.85,42.82,42.84,34386.0,42.0914,42.111,42.0816,42.1012,34386.0
2023-07-13 15:05:00,42.84,42.84,42.82,42.83,20982.0,42.1012,42.1012,42.0816,42.0914,20982.0
2023-07-13 15:10:00,42.83,42.87,42.82,42.85,29122.0,42.0914,42.1307,42.0816,42.111,29122.0
2023-07-13 15:15:00,42.85,42.87,42.84,42.86,29102.0,42.111,42.1307,42.1012,42.1209,29102.0
2023-07-13 15:20:00,42.87,42.89,42.87,42.87,25786.0,42.1307,42.1503,42.1307,42.1307,25786.0
2023-07-13 15:25:00,42.87,42.9,42.85,42.9,49320.0,42.1307,42.1602,42.111,42.1602,49320.0
2023-07-13 15:30:00,42.9,42.91,42.87,42.88,42768.0,42.1602,42.17,42.1307,42.1405,42768.0
2023-07-13 15:35:00,42.88,42.9,42.87,42.9,65436.0,42.1405,42.1602,42.1307,42.1602,65436.0
2023-07-13 15:40:00,42.9,42.93,42.89,42.92,55994.0,42.1602,42.1897,42.1503,42.1798,55994.0
2023-07-13 15:45:00,42.92,42.95,42.91,42.91,70638.0,42.1798,42.2093,42.17,42.17,70638.0
2023-07-13 15:50:00,42.91,42.92,42.87,42.88,106416.0,42.17,42.1798,42.1307,42.1405,106416.0
2023-07-13 15:55:00,42.88,42.9,42.85,42.86,379338.0,42.1405,42.1602,42.111,42.1209,379338.0
2023-07-14 09:30:00,42.78,42.84,42.7,42.77,58118.0,42.0422,42.1012,41.9636,42.0324,58118.0
2023-07-14 09:35:00,42.77,42.8,42.6,42.61,16326.0,42.0324,42.0619,41.8654,41.8752,16326.0
2023-07-14 09:40:00,42.62,42.64,42.45,42.49,21276.0,41.885,41.9047,41.7179,41.7572,21276.0
2023-07-14 09:45:00,42.48,42.58,42.47,42.57,23982.0,41.7474,41.8457,41.7376,41.8359,23982.0
2023-07-14 09:50:00,42.59,42.65,42.58,42.62,22822.0,41.8555,41.9145,41.8457,41.885,22822.0
2023-07-14 09:55:00,42.63,42.65,42.56,42.56,34704.0,41.8948,41.9145,41.826,41.826,34704.0
2023-07-14 10:00:00,42.53,42.55,42.44,42.47,39680.0,41.7966,41.8162,41.7081,41.7376,39680.0
2023-07-14 10:05:00,42.46,42.5,42.43,42.46,31908.0,41.7278,41.7671,41.6983,41.7278,31908.0
2023-07-14 10:10:00,42.47,42.49,42.45,42.45,13564.0,41.7376,41.7572,41.7179,41.7179,13564.0
2023-07-14 10:15:00,42.46,42.51,42.41,42.41,23644.0,41.7278,41.7769,41.6786,41.6786,23644.0
2023-07-14 10:20:00,42.42,42.43,42.38,42.41,20754.0,41.6885,41.6983,41.6491,41.6786,20754.0
2023-07-14 10:25:00,42.39,42.39,42.2,42.21,92274.0,41.659,41.659,41.4722,41.4821,92274.0
2023-07-14 10:30:00,42.22,42.27,42.16,42.17,37700.0,41.4919,41.541,41.4329,41.4428,37700.0
2023-07-14 10:35:00,42.16,42.17,42.08,42.12,39500.0,41.4329,41.4428,41.3543,41.3936,39500.0
2023-07-14 10:40:00,42.13,42.18,42.12,42.17,13226.0,41.4035,41.4526,41.3936,41.4428,13226.0
2023-07-14 10:45:00,42.17,42.17,42.13,42.15,31928.0,41.4428,41.4428,41.4035,41.4231,31928.0
2023-07-14 10:50:00,42.16,42.23,42.16,42.23,20850.0,41.4329,41.5017,41.4329,41.5017,20850.0
2023-07-14 10:55:00,42.23,42.23,42.19,42.21,14814.0,41.5017,41.5017,41.4624,41.4821,14814.0
2023-07-14 11:00:00,42.22,42.24,42.2,42.24,17748.0,41.4919,41.5116,41.4722,41.5116,17748.0
2023-07-14 11:05:00,42.24,42.24,42.22,42.23,21180.0,41.5116,41.5116,41.4919,41.5017,21180.0
2023-07-14 11:10:00,42.23,42.27,42.21,42.21,16294.0,41.5017,41.541,41.4821,41.4821,16294.0
2023-07-14 11:15:00,42.22,42.29,42.22,42.29,18528.0,41.4919,41.5607,41.4919,41.5607,18528.0
2023-07-14 11:20:00,42.29,42.32,42.29,42.31,18748.0,41.5607,41.5902,41.5607,41.5804,18748.0
2023-07-14 11:25:00,42.31,42.34,42.3,42.32,18738.0,41.5804,41.6098,41.5705,41.5902,18738.0
2023-07-14 11:30:00,42.34,42.37,42.33,42.37,11248.0,41.6098,41.6393,41.6,41.6393,11248.0
2023-07-14 11:35:00,42.36,42.38,42.34,42.37,43480.0,41.6295,41.6491,41.6098,41.6393,43480.0
2023-07-14 11:40:00,42.36,42.37,42.33,42.33,13170.0,41.6295,41.6393,41.6,41.6,13170.0
2023-07-14 11:45:00,42.33,42.33,42.3,42.31,33512.0,41.6,41.6,41.5705,41.5804,33512.0
2023-07-14 11:50:00,42.3,42.3,42.25,42.27,11506.0,41.5705,41.5705,41.5214,41.541,11506.0
2023-07-14 11:55:00,42.27,42.33,42.27,42.32,11106.0,41.541,41.6,41.541,41.5902,11106.0
2023-07-14 12:00:00,42.33,42.34,42.29,42.29,5836.0,41.6,41.6098,41.5607,41.5607,5836.0
2023-07-14 12:05:00,42.28,42.28,42.24,42.24,12958.0,41.5509,41.5509,41.5116,41.5116,12958.0
2023-07-14 12:10:00,42.24,42.27,42.24,42.25,14318.0,41.5116,41.541,41.5116,41.5214,14318.0
2023-07-14 12:15:00,42.26,42.29,42.26,42.29,11362.0,41.5312,41.5607,41.5312,41.5607,11362.0
2023-07-14 12:20:00,42.29,42.29,42.21,42.23,16218.0,41.5607,41.5607,41.4821,41.5017,16218.0
2023-07-14 12:25:00,42.23,42.25,42.22,42.23,17190.0,41.5017,41.5214,41.4919,41.5017,17190.0
2023-07-14 12:30:00,42.24,42.24,42.18,42.23,36944.0,41.5116,41.5116,41.4526,41.5017,36944.0
2023-07-14 12:35:00,42.22,42.27,42.2,42.21,67490.0,41.4919,41.541,41.4722,41.4821,67490.0
2023-07-14 12:40:00,42.21,42.26,42.19,42.24,40332.0,41.4821,41.5312,41.4624,41.5116,40332.0
2023-07-14 12:45:00,42.24,42.3,42.21,42.3,61310.0,41.5116,41.5705,41.4821,41.5705,61310.0
2023-07-14 12:50:00,42.29,42.3,42.27,42.27,12804.0,41.5607,41.5705,41.541,41.541,12804.0
2023-07-14 12:55:00,42.27,42.29,42.27,42.28,14914.0,41.541,41.5607,41.541,41.5509,14914.0
2023-07-14 13:00:00,42.29,42.29,42.24,42.27,11064.0,41.5607,41.5607,41.5116,41.541,11064.0
2023-07-14 13:05:00,42.26,42.27,42.24,42.26,11906.0,41.5312,41.541,41.5116,41.5312,11906.0
2023-07-14 13:10:00,42.26,42.3,42.26,42.28,37358.0,41.5312,41.5705,41.5312,41.5509,37358.0
2023-07-14 13:15:00,42.29,42.34,42.29,42.34,18528.0,41.5607,41.6098,41.5607,41.6098,18528.0
2023-07-14 13:20:00,42.35,42.35,42.31,42.31,11916.0,41.6197,41.6197,41.5804,41.5804,11916.0
2023-07-14 13:25:00,42.31,42.33,42.29,42.32,15390.0,41.5804,41.6,41.5607,41.5902,15390.0
2023-07-14 13:30:00,42.32,42.33,42.31,42.33,16788.0,41.5902,41.6,41.5804,41.6,16788.0
2023-07-14 13:35:00,42.33,42.36,42.32,42.36,21966.0,41.6,41.6295,41.5902,41.6295,21966.0
2023-07-14 13:40:00,42.35,42.37,42.34,42.35,10348.0,41.6197,41.6393,41.6098,41.6197,10348.0
2023-07-14 13:45:00,42.35,42.38,42.35,42.38,13184.0,41.6197,41.6491,41.6197,41.6491,13184.0
2023-07-14 13:50:00,42.38,42.38,42.37,42.38,7202.0,41.6491,41.6491,41.6393,41.6491,7202.0
2023-07-14 13:55:00,42.37,42.38,42.33,42.33,16048.0,41.6393,41.6491,41.6,41.6,16048.0
2023-07-14 14:00:00,42.34,42.37,42.33,42.35,14224.0,41.6098,41.6393,41.6,41.6197,14224.0
2023-07-14 14:05:00,42.35,42.38,42.35,42.37,19864.0,41.6197,41.6491,41.6197,41.6393,19864.0
2023-07-14 14:10:00,42.38,42.39,42.37,42.38,25934.0,41.6491,41.659,41.6393,41.6491,25934.0
2023-07-14 14:15:00,42.38,42.43,42.38,42.43,12130.0,41.6491,41.6983,41.6491,41.6983,12130.0
2023-07-14 14:20:00,42.43,42.43,42.36,42.37,11316.0,41.6983,41.6983,41.6295,41.6393,11316.0
2023-07-14 14:25:00,42.37,42.4,42.37,42.38,9814.0,41.6393,41.6688,41.6393,41.6491,9814.0
2023-07-14 14:30:00,42.38,42.4,42.34,42.34,24932.0,41.6491,41.6688,41.6098,41.6098,24932.0
2023-07-14 14:35:00,42.33,42.34,42.3,42.34,25342.0,41.6,41.6098,41.5705,41.6098,25342.0
2023-07-14 14:40:00,42.35,42.37,42.34,42.35,15004.0,41.6197,41.6393,41.6098,41.6197,15004.0
2023-07-14 14:45:00,42.35,42.35,42.32,42.35,13338.0,41.6197,41.6197,41.5902,41.6197,13338.0
2023-07-14 14:50:00,42.35,42.37,42.34,42.37,15528.0,41.6197,41.6393,41.6098,41.6393,15528.0
2023-07-14 14:55:00,42.37,42.37,42.32,42.34,10962.0,41.6393,41.6393,41.5902,41.6098,10962.0
2023-07-14 15:00:00,42.33,42.34,42.28,42.32,29520.0,41.6,41.6098,41.5509,41.5902,29520.0
2023-07-14 15:05:00,42.32,42.33,42.28,42.32,22682.0,41.5902,41.6,41.5509,41.5902,22682.0
2023-07-14 15:10:00,42.32,42.37,42.32,42.36,20956.0,41.5902,41.6393,41.5902,41.6295,20956.0
2023-07-14 15:15:00,42.37,42.4,42.36,42.37,20382.0,41.6393,41.6688,41.6295,41.6393,20382.0
2023-07-14 15:20:00,42.37,42.38,42.33,42.34,21110.0,41.6393,41.6491,41.6,41.6098,21110.0
2023-07-14 15:25:00,42.33,42.36,42.33,42.36,25182.0,41.6,41.6295,41.6,41.6295,25182.0
2023-07-14 15:30:00,42.37,42.37,42.33,42.35,26382.0,41.6393,41.6393,41.6,41.6197,26382.0
2023-07-14 15:35:00,42.35,42.35,42.33,42.35,28182.0,41.6197,41.6197,41.6,41.6197,28182.0
2023-07-14 15:40:00,42.35,42.37,42.34,42.35,32492.0,41.6197,41.6393,41.6098,41.6197,32492.0
2023-07-14 15:45:00,42.36,42.37,42.3,42.32,67638.0,41.6295,41.6393,41.5705,41.5902,67638.0
2023-07-14 15:50:00,42.31,42.34,42.29,42.31,95636.0,41.5804,41.6098,41.5607,41.5804,95636.0
2023-07-14 15:55:00,42.31,42.33,42.27,42.32,215328.0,41.5804,41.6,41.541,41.5902,215328.0
2023-07-17 09:30:00,42.29,42.35,42.21,42.23,50532.0,41.5607,41.6197,41.4821,41.5017,50532.0
2023-07-17 09:35:00,42.19,42.24,42.16,42.23,23806.0,41.4624,41.5116,41.4329,41.5017,23806.0
2023-07-17 09:40:00,42.21,42.29,42.19,42.19,13218.0,41.4821,41.5607,41.4624,41.4624,13218.0
2023-07-17 09:45:00,42.2,42.26,42.17,42.26,15244.0,41.4722,41.5312,41.4428,41.5312,15244.0
2023-07-17 09:50:00,42.27,42.38,42.27,42.35,23022.0,41.541,41.6491,41.541,41.6197,23022.0
2023-07-17 09:55:00,42.35,42.39,42.31,42.33,16276.0,41.6197,41.659,41.5804,41.6,16276.0
2023-07-17 10:00:00,42.34,42.38,42.33,42.37,26234.0,41.6098,41.6491,41.6,41.6393,26234.0
2023-07-17 10:05:00,42.37,42.4,42.35,42.36,23050.0,41.6393,41.6688,41.6197,41.6295,23050.0
2023-07-17 10:10:00,42.35,42.35,42.3,42.33,18232.0,41.6197,41.6197,41.5705,41.6,18232.0
2023-07-17 10:15:00,42.34,42.35,42.27,42.3,15566.0,41.6098,41.6197,41.541,41.5705,15566.0
2023-07-17 10:20:00,42.31,42.33,42.29,42.33,13188.0,41.5804,41.6,41.5607,41.6,13188.0
2023-07-17 10:25:00,42.32,42.32,42.25,42.29,24448.0,41.5902,41.5902,41.5214,41.5607,24448.0
2023-07-17 10:30:00,42.29,42.31,42.26,42.26,17828.0,41.5607,41.5804,41.5312,41.5312,17828.0
2023-07-17 10:35:00,42.26,42.27,42.21,42.24,13958.0,41.5312,41.541,41.4821,41.5116,13958.0
2023-07-17 10:40:00,42.26,42.31,42.26,42.31,208902.0,41.5312,41.5804,41.5312,41.5804,208902.0
2023-07-17 10:45:00,42.32,42.33,42.3,42.31,89280.0,41.5902,41.6,41.5705,41.5804,89280.0
2023-07-17 10:50:00,42.31,42.34,42.27,42.27,56162.0,41.5804,41.6098,41.541,41.541,56162.0
2023-07-17 10:55:00,42.27,42.27,42.23,42.26,21900.0,41.541,41.541,41.5017,41.5312,21900.0
2023-07-17 11:00:00,42.26,42.29,42.26,42.29,37764.0,41.5312,41.5607,41.5312,41.5607,37764.0
2023-07-17 11:05:00,42.29,42.35,42.29,42.32,11960.0,41.5607,41.6197,41.5607,41.5902,11960.0
2023-07-17 11:10:00,42.32,42.33,42.29,42.33,16710.0,41.5902,41.6,41.5607,41.6,16710.0
2023-07-17 11:15:00,42.32,42.38,42.32,42.38,12290.0,41.5902,41.6491,41.5902,41.6491,12290.0
2023-07-17 11:20:00,42.38,42.46,42.38,42.46,10256.0,41.6491,41.7278,41.6491,41.7278,10256.0
2023-07-17 11:25:00,42.46,42.46,42.43,42.44,18836.0,41.7278,41.7278,41.6983,41.7081,18836.0
2023-07-17 11:30:00,42.45,42.48,42.45,42.46,17616.0,41.7179,41.7474,41.7179,41.7278,17616.0
2023-07-17 11:35:00,42.47,42.49,42.45,42.45,13756.0,41.7376,41.7572,41.7179,41.7179,13756.0
2023-07-17 11:40:00,42.46,42.47,42.44,42.46,21894.0,41.7278,41.7376,41.7081,41.7278,21894.0
2023-07-17 11:45:00,42.47,42.51,42.47,42.49,20568.0,41.7376,41.7769,41.7376,41.7572,20568.0
2023-07-17 11:50:00,42.49,42.52,42.49,42.51,13560.0,41.7572,41.7867,41.7572,41.7769,13560.0
2023-07-17 11:55:00,42.5,42.56,42.5,42.54,11010.0,41.7671,41.826,41.7671,41.8064,11010.0
2023-07-17 12:00:00,42.54,42.55,42.51,42.51,7598.0,41.8064,41.8162,41.7769,41.7769,7598.0
2023-07-17 12:05:00,42.51,42.52,42.48,42.49,21940.0,41.7769,41.7867,41.7474,41.7572,21940.0
2023-07-17 12:10:00,42.49,42.52,42.48,42.5,8888.0,41.7572,41.7867,41.7474,41.7671,8888.0
2023-07-17 12:15:00,42.51,42.51,42.47,42.47,22128.0,41.7769,41.7769,41.7376,41.7376,22128.0
2023-07-17 12:20:00,42.48,42.49,42.47,42.48,6600.0,41.7474,41.7572,41.7376,41.7474,6600.0
2023-07-17 12:25:00,42.47,42.47,42.43,42.45,7356.0,41.7376,41.7376,41.6983,41.7179,7356.0
2023-07-17 12:30:00,42.45,42.47,42.44,42.46,8888.0,41.7179,41.7376,41.7081,41.7278,8888.0
2023-07-17 12:35:00,42.45,42.45,42.43,42.43,4406.0,41.7179,41.7179,41.6983,41.6983,4406.0
2023-07-17 12:40:00,42.43,42.46,42.43,42.45,10492.0,41.6983,41.7278,41.6983,41.7179,10492.0
2023-07-17 12:45:00,42.44,42.45,42.44,42.44,6812.0,41.7081,41.7179,41.7081,41.7081,6812.0
2023-07-17 12:50:00,42.44,42.45,42.43,42.45,5966.0,41.7081,41.7179,41.6983,41.7179,5966.0
2023-07-17 12:55:00,42.45,42.49,42.44,42.48,39388.0,41.7179,41.7572,41.7081,41.7474,39388.0
2023-07-17 13:00:00,42.48,42.49,42.47,42.47,12240.0,41.7474,41.7572,41.7376,41.7376,12240.0
2023-07-17 13:05:00,42.47,42.49,42.46,42.48,12236.0,41.7376,41.7572,41.7278,41.7474,12236.0
2023-07-17 13:10:00,42.47,42.49,42.45,42.49,11022.0,41.7376,41.7572,41.7179,41.7572,11022.0
2023-07-17 13:15:00,42.49,42.5,42.47,42.5,19044.0,41.7572,41.7671,41.7376,41.7671,19044.0
2023-07-17 13:20:00,42.49,42.49,42.48,42.48,9970.0,41.7572,41.7572,41.7474,41.7474,9970.0
2023-07-17 13:25:00,42.48,42.49,42.48,42.49,10714.0,41.7474,41.7572,41.7474,41.7572,10714.0
2023-07-17 13:30:00,42.49,42.49,42.48,42.49,16758.0,41.7572,41.7572,41.7474,41.7572,16758.0
2023-07-17 13:35:00,42.49,42.49,42.46,42.49,59710.0,41.7572,41.7572,41.7278,41.7572,59710.0
2023-07-17 13:40:00,42.49,42.52,42.49,42.51,33484.0,41.7572,41.7867,41.7572,41.7769,33484.0
2023-07-17 13:45:00,42.52,42.53,42.51,42.52,16768.0,41.7867,41.7966,41.7769,41.7867,16768.0
2023-07-17 13:50:00,42.5,42.52,42.49,42.49,20790.0,41.7671,41.7867,41.7572,41.7572,20790.0
2023-07-17 13:55:00,42.49,42.51,42.49,42.51,24390.0,41.7572,41.7769,41.7572,41.7769,24390.0
2023-07-17 14:00:00,42.51,42.51,42.49,42.49,13944.0,41.7769,41.7769,41.7572,41.7572,13944.0
2023-07-17 14:05:00,42.49,42.51,42.47,42.48,16342.0,41.7572,41.7769,41.7376,41.7474,16342.0
2023-07-17 14:10:00,42.48,42.51,42.47,42.51,14440.0,41.7474,41.7769,41.7376,41.7769,14440.0
2023-07-17 14:15:00,42.51,42.52,42.49,42.49,16920.0,41.7769,41.7867,41.7572,41.7572,16920.0
2023-07-17 14:20:00,42.5,42.53,42.49,42.52,16840.0,41.7671,41.7966,41.7572,41.7867,16840.0
2023-07-17 14:25:00,42.52,42.52,42.49,42.49,9636.0,41.7867,41.7867,41.7572,41.7572,9636.0
2023-07-17 14:30:00,42.5,42.5,42.49,42.49,7646.0,41.7671,41.7671,41.7572,41.7572,7646.0
2023-07-17 14:35:00,42.48,42.5,42.48,42.49,22054.0,41.7474,41.7671,41.7474,41.7572,22054.0
2023-07-17 14:40:00,42.49,42.54,42.48,42.54,24642.0,41.7572,41.8064,41.7474,41.8064,24642.0
2023-07-17 14:45:00,42.55,42.58,42.54,42.57,25872.0,41.8162,41.8457,41.8064,41.8359,25872.0
2023-07-17 14:50:00,42.57,42.58,42.54,42.56,8910.0,41.8359,41.8457,41.8064,41.826,8910.0
2023-07-17 14:55:00,42.56,42.56,42.54,42.55,10290.0,41.826,41.826,41.8064,41.8162,10290.0
2023-07-17 15:00:00,42.56,42.6,42.56,42.6,16036.0,41.826,41.8654,41.826,41.8654,16036.0
2023-07-17 15:05:00,42.6,42.6,42.58,42.58,12172.0,41.8654,41.8654,41.8457,41.8457,12172.0
2023-07-17 15:10:00,42.58,42.6,42.58,42.6,10820.0,41.8457,41.8654,41.8457,41.8654,10820.0
2023-07-17 15:15:00,42.6,42.67,42.59,42.65,25326.0,41.8654,41.9341,41.8555,41.9145,25326.0
2023-07-17 15:20:00,42.67,42.67,42.59,42.61,83090.0,41.9341,41.9341,41.8555,41.8752,83090.0
2023-07-17 15:25:00,42.61,42.63,42.57,42.58,37958.0,41.8752,41.8948,41.8359,41.8457,37958.0
2023-07-17 15:30:00,42.58,42.58,42.53,42.54,26908.0,41.8457,41.8457,41.7966,41.8064,26908.0
2023-07-17 15:35:00,42.55,42.59,42.54,42.59,123058.0,41.8162,41.8555,41.8064,41.8555,123058.0
2023-07-17 15:40:00,42.59,42.61,42.57,42.58,78392.0,41.8555,41.8752,41.8359,41.8457,78392.0
2023-07-17 15:45:00,42.58,42.6,42.56,42.56,157632.0,41.8457,41.8654,41.826,41.826,157632.0
2023-07-17 15:50:00,42.55,42.59,42.52,42.57,130490.0,41.8162,41.8555,41.7867,41.8359,130490.0
2023-07-17 15:55:00,42.57,42.6,42.54,42.6,432808.0,41.8359,41.8654,41.8064,41.8654,432808.0
2023-07-18 09:30:00,42.44,42.65,42.44,42.53,81906.0,41.7081,41.9145,41.7081,41.7966,81906.0
2023-07-18 09:35:00,42.57,42.58,42.5,42.52,17858.0,41.8359,41.8457,41.7671,41.7867,17858.0
2023-07-18 09:40:00,42.52,42.63,42.49,42.59,18490.0,41.7867,41.8948,41.7572,41.8555,18490.0
2023-07-18 09:45:00,42.6,42.61,42.56,42.58,15378.0,41.8654,41.8752,41.826,41.8457,15378.0
2023-07-18 09:50:00,42.57,42.62,42.56,42.62,15210.0,41.8359,41.885,41.826,41.885,15210.0
2023-07-18 09:55:00,42.63,42.68,42.62,42.65,7016.0,41.8948,41.944,41.885,41.9145,7016.0
2023-07-18 10:00:00,42.64,42.7,42.63,42.7,19618.0,41.9047,41.9636,41.8948,41.9636,19618.0
2023-07-18 10:05:00,42.7,42.7,42.66,42.68,15166.0,41.9636,41.9636,41.9243,41.944,15166.0
2023-07-18 10:10:00,42.66,42.7,42.63,42.64,14020.0,41.9243,41.9636,41.8948,41.9047,14020.0
2023-07-18 10:15:00,42.63,42.63,42.57,42.59,11818.0,41.8948,41.8948,41.8359,41.8555,11818.0
2023-07-18 10:20:00,42.58,42.63,42.57,42.61,8310.0,41.8457,41.8948,41.8359,41.8752,8310.0
2023-07-18 10:25:00,42.61,42.63,42.59,42.63,20972.0,41.8752,41.8948,41.8555,41.8948,20972.0
2023-07-18 10:30:00,42.63,42.64,42.54,42.56,21036.0,41.8948,41.9047,41.8064,41.826,21036.0
2023-07-18 10:35:00,42.57,42.6,42.56,42.59,8000.0,41.8359,41.8654,41.826,41.8555,8000.0
2023-07-18 10:40:00,42.6,42.62,42.6,42.6,9804.0,41.8654,41.885,41.8654,41.8654,9804.0
2023-07-18 10:45:00,42.59,42.66,42.59,42.65,10602.0,41.8555,41.9243,41.8555,41.9145,10602.0
2023-07-18 10:50:00,42.66,42.66,42.6,42.6,7846.0,41.9243,41.9243,41.8654,41.8654,7846.0
2023-07-18 10:55:00,42.62,42.63,42.6,42.63,9388.0,41.885,41.8948,41.8654,41.8948,9388.0
2023-07-18 11:00:00,42.63,42.68,42.62,42.68,8742.0,41.8948,41.944,41.885,41.944,8742.0
2023-07-18 11:05:00,42.68,42.71,42.66,42.69,91490.0,41.944,41.9735,41.9243,41.9538,91490.0
2023-07-18 11:10:00,42.69,42.74,42.69,42.73,20444.0,41.9538,42.0029,41.9538,41.9931,20444.0
2023-07-18 11:15:00,42.73,42.75,42.71,42.74,26338.0,41.9931,42.0128,41.9735,42.0029,26338.0
2023-07-18 11:20:00,42.75,42.75,42.73,42.73,13430.0,42.0128,42.0128,41.9931,41.9931,13430.0
2023-07-18 11:25:00,42.73,42.74,42.72,42.72,10162.0,41.9931,42.0029,41.9833,41.9833,10162.0
2023-07-18 11:30:00,42.71,42.72,42.69,42.71,17164.0,41.9735,41.9833,41.9538,41.9735,17164.0
2023-07-18 11:35:00,42.71,42.75,42.7,42.74,18588.0,41.9735,42.0128,41.9636,42.0029,18588.0
2023-07-18 11:40:00,42.74,42.74,42.65,42.66,18114.0,42.0029,42.0029,41.9145,41.9243,18114.0
2023-07-18 11:45:00,42.66,42.71,42.64,42.71,33936.0,41.9243,41.9735,41.9047,41.9735,33936.0
2023-07-18 11:50:00,42.71,42.74,42.7,42.74,21838.0,41.9735,42.0029,41.9636,42.0029,21838.0
2023-07-18 11:55:00,42.72,42.73,42.66,42.68,31576.0,41.9833,41.9931,41.9243,41.944,31576.0
2023-07-18 12:00:00,42.68,42.7,42.64,42.65,47474.0,41.944,41.9636,41.9047,41.9145,47474.0
2023-07-18 12:05:00,42.65,42.66,42.54,42.55,60250.0,41.9145,41.9243,41.8064,41.8162,60250.0
2023-07-18 12:10:00,42.54,42.56,42.51,42.54,12476.0,41.8064,41.826,41.7769,41.8064,12476.0
2023-07-18 12:15:00,42.53,42.58,42.53,42.57,7638.0,41.7966,41.8457,41.7966,41.8359,7638.0
2023-07-18 12:20:00,42.57,42.58,42.49,42.49,15192.0,41.8359,41.8457,41.7572,41.7572,15192.0
2023-07-18 12:25:00,42.5,42.53,42.49,42.5,14334.0,41.7671,41.7966,41.7572,41.7671,14334.0
2023-07-18 12:30:00,42.49,42.5,42.47,42.48,11524.0,41.7572,41.7671,41.7376,41.7474,11524.0
2023-07-18 12:35:00,42.48,42.5,42.46,42.49,12328.0,41.7474,41.7671,41.7278,41.7572,12328.0
2023-07-18 12:40:00,42.49,42.5,42.47,42.48,12366.0,41.7572,41.7671,41.7376,41.7474,12366.0
2023-07-18 12:45:00,42.48,42.51,42.47,42.51,11108.0,41.7474,41.7769,41.7376,41.7769,11108.0
2023-07-18 12:50:00,42.51,42.52,42.49,42.51,11712.0,41.7769,41.7867,41.7572,41.7769,11712.0
2023-07-18 12:55:00,42.5,42.51,42.49,42.5,10092.0,41.7671,41.7769,41.7572,41.7671,10092.0
2023-07-18 13:00:00,42.51,42.56,42.51,42.56,14684.0,41.7769,41.826,41.7769,41.826,14684.0
2023-07-18 13:05:00,42.56,42.56,42.53,42.54,16710.0,41.826,41.826,41.7966,41.8064,16710.0
2023-07-18 13:10:00,42.54,42.56,42.53,42.55,11042.0,41.8064,41.826,41.7966,41.8162,11042.0
2023-07-18 13:15:00,42.56,42.57,42.54,42.54,12370.0,41.826,41.8359,41.8064,41.8064,12370.0
2023-07-18 13:20:00,42.53,42.53,42.51,42.51,10338.0,41.7966,41.7966,41.7769,41.7769,10338.0
2023-07-18 13:25:00,42.51,42.52,42.49,42.52,12272.0,41.7769,41.7867,41.7572,41.7867,12272.0
2023-07-18 13:30:00,42.52,42.52,42.48,42.49,7718.0,41.7867,41.7867,41.7474,41.7572,7718.0
2023-07-18 13:35:00,42.48,42.48,42.46,42.47,17736.0,41.7474,41.7474,41.7278,41.7376,17736.0
2023-07-18 13:40:00,42.47,42.5,42.47,42.49,16458.0,41.7376,41.7671,41.7376,41.7572,16458.0
2023-07-18 13:45:00,42.49,42.49,42.47,42.49,11208.0,41.7572,41.7572,41.7376,41.7572,11208.0
2023-07-18 13:50:00,42.49,42.52,42.49,42.52,27292.0,41.7572,41.7867,41.7572,41.7867,27292.0
2023-07-18 13:55:00,42.51,42.52,42.49,42.52,16820.0,41.7769,41.7867,41.7572,41.7867,16820.0
2023-07-18 14:00:00,42.52,42.54,42.51,42.52,30974.0,41.7867,41.8064,41.7769,41.7867,30974.0
2023-07-18 14:05:00,42.53,42.55,42.52,42.54,12448.0,41.7966,41.8162,41.7867,41.8064,12448.0
2023-07-18 14:10:00,42.54,42.55,42.52,42.54,12646.0,41.8064,41.8162,41.7867,41.8064,12646.0
2023-07-18 14:15:00,42.54,42.54,42.51,42.53,28774.0,41.8064,41.8064,41.7769,41.7966,28774.0
2023-07-18 14:20:00,42.55,42.58,42.54,42.57,17406.0,41.8162,41.8457,41.8064,41.8359,17406.0
2023-07-18 14:25:00,42.57,42.59,42.56,42.59,13090.0,41.8359,41.8555,41.826,41.8555,13090.0
2023-07-18 14:30:00,42.6,42.61,42.55,42.56,11780.0,41.8654,41.8752,41.8162,41.826,11780.0
2023-07-18 14:35:00,42.55,42.55,42.5,42.52,12416.0,41.8162,41.8162,41.7671,41.7867,12416.0
2023-07-18 14:40:00,42.51,42.52,42.49,42.51,13126.0,41.7769,41.7867,41.7572,41.7769,13126.0
2023-07-18 14:45:00,42.52,42.56,42.51,42.55,15678.0,41.7867,41.826,41.7769,41.8162,15678.0
2023-07-18 14:50:00,42.55,42.55,42.53,42.54,13522.0,41.8162,41.8162,41.7966,41.8064,13522.0
2023-07-18 14:55:00,42.54,42.54,42.51,42.52,14530.0,41.8064,41.8064,41.7769,41.7867,14530.0
2023-07-18 15:00:00,42.51,42.53,42.49,42.53,18358.0,41.7769,41.7966,41.7572,41.7966,18358.0
2023-07-18 15:05:00,42.52,42.58,42.52,42.58,20160.0,41.7867,41.8457,41.7867,41.8457,20160.0
2023-07-18 15:10:00,42.58,42.64,42.58,42.62,17172.0,41.8457,41.9047,41.8457,41.885,17172.0
2023-07-18 15:15:00,42.63,42.66,42.63,42.64,18822.0,41.8948,41.9243,41.8948,41.9047,18822.0
2023-07-18 15:20:00,42.65,42.65,42.63,42.65,28424.0,41.9145,41.9145,41.8948,41.9145,28424.0
2023-07-18 15:25:00,42.66,42.67,42.62,42.63,27074.0,41.9243,41.9341,41.885,41.8948,27074.0
2023-07-18 15:30:00,42.62,42.63,42.57,42.6,42022.0,41.885,41.8948,41.8359,41.8654,42022.0
2023-07-18 15:35:00,42.6,42.63,42.59,42.63,36882.0,41.8654,41.8948,41.8555,41.8948,36882.0
2023-07-18 15:40:00,42.63,42.67,42.63,42.65,55276.0,41.8948,41.9341,41.8948,41.9145,55276.0
2023-07-18 15:45:00,42.65,42.69,42.63,42.66,61006.0,41.9145,41.9538,41.8948,41.9243,61006.0
2023-07-18 15:50:00,42.66,42.68,42.62,42.63,99858.0,41.9243,41.944,41.885,41.8948,99858.0
2023-07-18 15:55:00,42.63,42.67,42.6,42.67,229566.0,41.8948,41.9341,41.8654,41.9341,229566.0
2023-07-19 09:30:00,42.58,42.66,42.55,42.59,65410.0,41.8457,41.9243,41.8162,41.8555,65410.0
2023-07-19 09:35:00,42.58,42.68,42.54,42.54,38088.0,41.8457,41.944,41.8064,41.8064,38088.0
2023-07-19 09:40:00,42.54,42.56,42.49,42.52,25376.0,41.8064,41.826,41.7572,41.7867,25376.0
2023-07-19 09:45:00,42.52,42.52,42.45,42.47,27336.0,41.7867,41.7867,41.7179,41.7376,27336.0
2023-07-19 09:50:00,42.48,42.48,42.41,42.43,20472.0,41.7474,41.7474,41.6786,41.6983,20472.0
2023-07-19 09:55:00,42.44,42.48,42.43,42.48,16008.0,41.7081,41.7474,41.6983,41.7474,16008.0
2023-07-19 10:00:00,42.49,42.49,42.43,42.47,35484.0,41.7572,41.7572,41.6983,41.7376,35484.0
2023-07-19 10:05:00,42.46,42.48,42.41,42.45,25018.0,41.7278,41.7474,41.6786,41.7179,25018.0
2023-07-19 10:10:00,42.44,42.49,42.44,42.47,72418.0,41.7081,41.7572,41.7081,41.7376,72418.0
2023-07-19 10:15:00,42.46,42.46,42.41,42.42,16712.0,41.7278,41.7278,41.6786,41.6885,16712.0
2023-07-19 10:20:00,42.43,42.44,42.41,42.43,17966.0,41.6983,41.7081,41.6786,41.6983,17966.0
2023-07-19 10:25:00,42.43,42.45,42.39,42.4,25780.0,41.6983,41.7179,41.659,41.6688,25780.0
2023-07-19 10:30:00,42.39,42.4,42.31,42.33,18636.0,41.659,41.6688,41.5804,41.6,18636.0
2023-07-19 10:35:00,42.33,42.33,42.26,42.29,14550.0,41.6,41.6,41.5312,41.5607,14550.0
2023-07-19 10:40:00,42.29,42.32,42.27,42.3,22068.0,41.5607,41.5902,41.541,41.5705,22068.0
2023-07-19 10:45:00,42.3,42.32,42.25,42.26,9154.0,41.5705,41.5902,41.5214,41.5312,9154.0
2023-07-19 10:50:00,42.27,42.3,42.16,42.17,20858.0,41.541,41.5705,41.4329,41.4428,20858.0
2023-07-19 10:55:00,42.15,42.24,42.12,42.22,25414.0,41.4231,41.5116,41.3936,41.4919,25414.0
2023-07-19 11:00:00,42.22,42.23,42.19,42.21,17008.0,41.4919,41.5017,41.4624,41.4821,17008.0
2023-07-19 11:05:00,42.21,42.26,42.21,42.26,17298.0,41.4821,41.5312,41.4821,41.5312,17298.0
2023-07-19 11:10:00,42.26,42.3,42.25,42.3,11794.0,41.5312,41.5705,41.5214,41.5705,11794.0
2023-07-19 11:15:00,42.3,42.35,42.29,42.35,15790.0,41.5705,41.6197,41.5607,41.6197,15790.0
2023-07-19 11:20:00,42.35,42.37,42.32,42.33,25204.0,41.6197,41.6393,41.5902,41.6,25204.0
2023-07-19 11:25:00,42.33,42.37,42.33,42.35,9478.0,41.6,41.6393,41.6,41.6197,9478.0
2023-07-19 11:30:00,42.36,42.42,42.36,42.41,22510.0,41.6295,41.6885,41.6295,41.6786,22510.0
2023-07-19 11:35:00,42.41,42.41,42.38,42.38,15492.0,41.6786,41.6786,41.6491,41.6491,15492.0
2023-07-19 11:40:00,42.38,42.4,42.37,42.38,14994.0,41.6491,41.6688,41.6393,41.6491,14994.0
2023-07-19 11:45:00,42.39,42.42,42.38,42.42,17070.0,41.659,41.6885,41.6491,41.6885,17070.0
2023-07-19 11:50:00,42.41,42.42,42.38,42.41,6216.0,41.6786,41.6885,41.6491,41.6786,6216.0
2023-07-19 11:55:00,42.42,42.43,42.41,42.42,14948.0,41.6885,41.6983,41.6786,41.6885,14948.0
2023-07-19 12:00:00,42.42,42.48,42.42,42.43,20642.0,41.6885,41.7474,41.6885,41.6983,20642.0
2023-07-19 12:05:00,42.44,42.45,42.41,42.42,14126.0,41.7081,41.7179,41.6786,41.6885,14126.0
2023-07-19 12:10:00,42.43,42.46,42.42,42.43,8042.0,41.6983,41.7278,41.6885,41.6983,8042.0
2023-07-19 12:15:00,42.43,42.44,42.41,42.41,14014.0,41.6983,41.7081,41.6786,41.6786,14014.0
2023-07-19 12:20:00,42.41,42.41,42.38,42.4,15264.0,41.6786,41.6786,41.6491,41.6688,15264.0
2023-07-19 12:25:00,42.4,42.41,42.37,42.4,24212.0,41.6688,41.6786,41.6393,41.6688,24212.0
2023-07-19 12:30:00,42.39,42.4,42.33,42.4,56424.0,41.659,41.6688,41.6,41.6688,56424.0
2023-07-19 12:35:00,42.4,42.4,42.37,42.37,23564.0,41.6688,41.6688,41.6393,41.6393,23564.0
2023-07-19 12:40:00,42.37,42.38,42.35,42.36,24050.0,41.6393,41.6491,41.6197,41.6295,24050.0
2023-07-19 12:45:00,42.36,42.41,42.35,42.4,47632.0,41.6295,41.6786,41.6197,41.6688,47632.0
2023-07-19 12:50:00,42.39,42.45,42.39,42.44,13524.0,41.659,41.7179,41.659,41.7081,13524.0
2023-07-19 12:55:00,42.44,42.45,42.43,42.45,9824.0,41.7081,41.7179,41.6983,41.7179,9824.0
2023-07-19 13:00:00,42.45,42.46,42.41,42.41,12604.0,41.7179,41.7278,41.6786,41.6786,12604.0
2023-07-19 13:05:00,42.4,42.41,42.38,42.38,14482.0,41.6688,41.6786,41.6491,41.6491,14482.0
2023-07-19 13:10:00,42.4,42.44,42.4,42.43,9092.0,41.6688,41.7081,41.6688,41.6983,9092.0
2023-07-19 13:15:00,42.43,42.44,42.42,42.43,10146.0,41.6983,41.7081,41.6885,41.6983,10146.0
2023-07-19 13:20:00,42.43,42.43,42.41,42.43,13400.0,41.6983,41.6983,41.6786,41.6983,13400.0
2023-07-19 13:25:00,42.43,42.43,42.41,42.42,10130.0,41.6983,41.6983,41.6786,41.6885,10130.0
2023-07-19 13:30:00,42.41,42.43,42.41,42.42,6942.0,41.6786,41.6983,41.6786,41.6885,6942.0
2023-07-19 13:35:00,42.41,42.42,42.4,42.41,12812.0,41.6786,41.6885,41.6688,41.6786,12812.0
2023-07-19 13:40:00,42.41,42.46,42.4,42.46,18450.0,41.6786,41.7278,41.6688,41.7278,18450.0
2023-07-19 13:45:00,42.46,42.46,42.44,42.44,15494.0,41.7278,41.7278,41.7081,41.7081,15494.0
2023-07-19 13:50:00,42.45,42.45,42.44,42.45,14768.0,41.7179,41.7179,41.7081,41.7179,14768.0
2023-07-19 13:55:00,42.44,42.46,42.43,42.46,10402.0,41.7081,41.7278,41.6983,41.7278,10402.0
2023-07-19 14:00:00,42.47,42.47,42.46,42.47,8166.0,41.7376,41.7376,41.7278,41.7376,8166.0
2023-07-19 14:05:00,42.47,42.49,42.45,42.45,18550.0,41.7376,41.7572,41.7179,41.7179,18550.0
2023-07-19 14:10:00,42.45,42.47,42.42,42.45,31578.0,41.7179,41.7376,41.6885,41.7179,31578.0
2023-07-19 14:15:00,42.44,42.46,42.44,42.46,11920.0,41.7081,41.7278,41.7081,41.7278,11920.0
2023-07-19 14:20:00,42.45,42.48,42.45,42.47,20494.0,41.7179,41.7474,41.7179,41.7376,20494.0
2023-07-19 14:25:00,42.48,42.5,42.48,42.49,9408.0,41.7474,41.7671,41.7474,41.7572,9408.0
2023-07-19 14:30:00,42.49,42.53,42.49,42.52,12508.0,41.7572,41.7966,41.7572,41.7867,12508.0
2023-07-19 14:35:00,42.52,42.54,42.52,42.54,8944.0,41.7867,41.8064,41.7867,41.8064,8944.0
2023-07-19 14:40:00,42.54,42.58,42.54,42.57,13500.0,41.8064,41.8457,41.8064,41.8359,13500.0
2023-07-19 14:45:00,42.58,42.58,42.55,42.56,14508.0,41.8457,41.8457,41.8162,41.826,14508.0
2023-07-19 14:50:00,42.56,42.57,42.54,42.57,25414.0,41.826,41.8359,41.8064,41.8359,25414.0
2023-07-19 14:55:00,42.57,42.6,42.57,42.57,24436.0,41.8359,41.8654,41.8359,41.8359,24436.0
2023-07-19 15:00:00,42.58,42.64,42.58,42.63,19664.0,41.8457,41.9047,41.8457,41.8948,19664.0
2023-07-19 15:05:00,42.63,42.65,42.62,42.63,34900.0,41.8948,41.9145,41.885,41.8948,34900.0
2023-07-19 15:10:00,42.63,42.65,42.63,42.64,12712.0,41.8948,41.9145,41.8948,41.9047,12712.0
2023-07-19 15:15:00,42.65,42.66,42.62,42.63,13820.0,41.9145,41.9243,41.885,41.8948,13820.0
2023-07-19 15:20:00,42.63,42.65,42.63,42.64,25652.0,41.8948,41.9145,41.8948,41.9047,25652.0
2023-07-19 15:25:00,42.64,42.65,42.63,42.63,24842.0,41.9047,41.9145,41.8948,41.8948,24842.0
2023-07-19 15:30:00,42.63,42.63,42.58,42.58,37260.0,41.8948,41.8948,41.8457,41.8457,37260.0
2023-07-19 15:35:00,42.58,42.61,42.54,42.6,45424.0,41.8457,41.8752,41.8064,41.8654,45424.0
2023-07-19 15:40:00,42.6,42.62,42.57,42.59,43110.0,41.8654,41.885,41.8359,41.8555,43110.0
2023-07-19 15:45:00,42.59,42.59,42.55,42.55,59854.0,41.8555,41.8555,41.8162,41.8162,59854.0
2023-07-19 15:50:00,42.56,42.59,42.55,42.56,122886.0,41.826,41.8555,41.8162,41.826,122886.0
2023-07-19 15:55:00,42.56,42.62,42.54,42.57,263632.0,41.826,41.885,41.8064,41.8359,263632.0
2023-07-20 09:30:00,42.45,42.52,42.4,42.43,73634.0,41.7179,41.7867,41.6688,41.6983,73634.0
2023-07-20 09:35:00,42.44,42.44,42.31,42.32,34308.0,41.7081,41.7081,41.5804,41.5902,34308.0
2023-07-20 09:40:00,42.32,42.35,42.21,42.24,16978.0,41.5902,41.6197,41.4821,41.5116,16978.0
2023-07-20 09:45:00,42.23,42.25,42.2,42.23,20616.0,41.5017,41.5214,41.4722,41.5017,20616.0
2023-07-20 09:50:00,42.24,42.3,42.23,42.3,38714.0,41.5116,41.5705,41.5017,41.5705,38714.0
2023-07-20 09:55:00,42.3,42.3,42.17,42.23,25180.0,41.5705,41.5705,41.4428,41.5017,25180.0
2023-07-20 10:00:00,42.24,42.26,42.16,42.22,13118.0,41.5116,41.5312,41.4329,41.4919,13118.0
2023-07-20 10:05:00,42.21,42.25,42.2,42.24,15276.0,41.4821,41.5214,41.4722,41.5116,15276.0
2023-07-20 10:10:00,42.22,42.26,42.2,42.21,13014.0,41.4919,41.5312,41.4722,41.4821,13014.0
2023-07-20 10:15:00,42.21,42.23,42.17,42.21,15760.0,41.4821,41.5017,41.4428,41.4821,15760.0
2023-07-20 10:20:00,42.21,42.23,42.18,42.21,18290.0,41.4821,41.5017,41.4526,41.4821,18290.0
2023-07-20 10:25:00,42.21,42.27,42.19,42.25,106012.0,41.4821,41.541,41.4624,41.5214,106012.0
2023-07-20 10:30:00,42.26,42.27,42.2,42.23,29532.0,41.5312,41.541,41.4722,41.5017,29532.0
2023-07-20 10:35:00,42.21,42.25,42.17,42.17,35236.0,41.4821,41.5214,41.4428,41.4428,35236.0
2023-07-20 10:40:00,42.19,42.22,42.17,42.21,21782.0,41.4624,41.4919,41.4428,41.4821,21782.0
2023-07-20 10:45:00,42.21,42.26,42.21,42.24,26742.0,41.4821,41.5312,41.4821,41.5116,26742.0
2023-07-20 10:50:00,42.24,42.29,42.24,42.27,36258.0,41.5116,41.5607,41.5116,41.541,36258.0
2023-07-20 10:55:00,42.27,42.27,42.18,42.19,24482.0,41.541,41.541,41.4526,41.4624,24482.0
2023-07-20 11:00:00,42.19,42.23,42.18,42.22,13978.0,41.4624,41.5017,41.4526,41.4919,13978.0
2023-07-20 11:05:00,42.21,42.28,42.2,42.28,17054.0,41.4821,41.5509,41.4722,41.5509,17054.0
2023-07-20 11:10:00,42.3,42.36,42.3,42.33,12426.0,41.5705,41.6295,41.5705,41.6,12426.0
2023-07-20 11:15:00,42.33,42.35,42.31,42.31,11108.0,41.6,41.6197,41.5804,41.5804,11108.0
2023-07-20 11:20:00,42.32,42.33,42.27,42.27,8080.0,41.5902,41.6,41.541,41.541,8080.0
2023-07-20 11:25:00,42.27,42.34,42.27,42.31,14042.0,41.541,41.6098,41.541,41.5804,14042.0
2023-07-20 11:30:00,42.33,42.34,42.31,42.33,11434.0,41.6,41.6098,41.5804,41.6,11434.0
2023-07-20 11:35:00,42.33,42.43,42.33,42.43,26156.0,41.6,41.6983,41.6,41.6983,26156.0
2023-07-20 11:40:00,42.43,42.44,42.38,42.38,4858.0,41.6983,41.7081,41.6491,41.6491,4858.0
2023-07-20 11:45:00,42.38,42.4,42.34,42.38,8508.0,41.6491,41.6688,41.6098,41.6491,8508.0
2023-07-20 11:50:00,42.37,42.42,42.35,42.38,10080.0,41.6393,41.6885,41.6197,41.6491,10080.0
2023-07-20 11:55:00,42.37,42.4,42.37,42.38,7844.0,41.6393,41.6688,41.6393,41.6491,7844.0
2023-07-20 12:00:00,42.38,42.41,42.37,42.41,11298.0,41.6491,41.6786,41.6393,41.6786,11298.0
2023-07-20 12:05:00,42.4,42.42,42.38,42.42,10968.0,41.6688,41.6885,41.6491,41.6885,10968.0
2023-07-20 12:10:00,42.42,42.44,42.4,42.42,7010.0,41.6885,41.7081,41.6688,41.6885,7010.0
2023-07-20 12:15:00,42.42,42.47,42.42,42.43,11528.0,41.6885,41.7376,41.6885,41.6983,11528.0
2023-07-20 12:20:00,42.43,42.43,42.35,42.36,15190.0,41.6983,41.6983,41.6197,41.6295,15190.0
2023-07-20 12:25:00,42.36,42.4,42.35,42.35,14142.0,41.6295,41.6688,41.6197,41.6197,14142.0
2023-07-20 12:30:00,42.35,42.36,42.27,42.27,11114.0,41.6197,41.6295,41.541,41.541,11114.0
2023-07-20 12:35:00,42.27,42.29,42.25,42.27,17422.0,41.541,41.5607,41.5214,41.541,17422.0
2023-07-20 12:40:00,42.27,42.33,42.27,42.32,10732.0,41.541,41.6,41.541,41.5902,10732.0
2023-07-20 12:45:00,42.32,42.34,42.29,42.34,22224.0,41.5902,41.6098,41.5607,41.6098,22224.0
2023-07-20 12:50:00,42.35,42.35,42.32,42.33,19920.0,41.6197,41.6197,41.5902,41.6,19920.0
2023-07-20 12:55:00,42.32,42.34,42.31,42.32,12408.0,41.5902,41.6098,41.5804,41.5902,12408.0
2023-07-20 13:00:00,42.33,42.33,42.29,42.31,14364.0,41.6,41.6,41.5607,41.5804,14364.0
2023-07-20 13:05:00,42.3,42.34,42.3,42.31,11556.0,41.5705,41.6098,41.5705,41.5804,11556.0
2023-07-20 13:10:00,42.32,42.37,42.31,42.34,9580.0,41.5902,41.6393,41.5804,41.6098,9580.0
2023-07-20 13:15:00,42.34,42.36,42.32,42.35,13506.0,41.6098,41.6295,41.5902,41.6197,13506.0
2023-07-20 13:20:00,42.35,42.38,42.35,42.35,9214.0,41.6197,41.6491,41.6197,41.6197,9214.0
2023-07-20 13:25:00,42.36,42.43,42.35,42.43,11502.0,41.6295,41.6983,41.6197,41.6983,11502.0
2023-07-20 13:30:00,42.42,42.45,42.41,42.43,10062.0,41.6885,41.7179,41.6786,41.6983,10062.0
2023-07-20 13:35:00,42.45,42.45,42.35,42.35,15854.0,41.7179,41.7179,41.6197,41.6197,15854.0
2023-07-20 13:40:00,42.36,42.37,42.32,42.35,15356.0,41.6295,41.6393,41.5902,41.6197,15356.0
2023-07-20 13:45:00,42.36,42.37,42.34,42.36,11652.0,41.6295,41.6393,41.6098,41.6295,11652.0
2023-07-20 13:50:00,42.36,42.37,42.33,42.34,15230.0,41.6295,41.6393,41.6,41.6098,15230.0
2023-07-20 13:55:00,42.34,42.34,42.27,42.27,16818.0,41.6098,41.6098,41.541,41.541,16818.0
2023-07-20 14:00:00,42.27,42.29,42.24,42.27,23514.0,41.541,41.5607,41.5116,41.541,23514.0
2023-07-20 14:05:00,42.27,42.28,42.25,42.27,10200.0,41.541,41.5509,41.5214,41.541,10200.0
2023-07-20 14:10:00,42.27,42.27,42.23,42.24,12674.0,41.541,41.541,41.5017,41.5116,12674.0
2023-07-20 14:15:00,42.24,42.24,42.2,42.2,16298.0,41.5116,41.5116,41.4722,41.4722,16298.0
2023-07-20 14:20:00,42.19,42.23,42.16,42.21,13814.0,41.4624,41.5017,41.4329,41.4821,13814.0
2023-07-20 14:25:00,42.2,42.2,42.14,42.15,15058.0,41.4722,41.4722,41.4133,41.4231,15058.0
2023-07-20 14:30:00,42.15,42.18,42.15,42.16,19356.0,41.4231,41.4526,41.4231,41.4329,19356.0
2023-07-20 14:35:00,42.17,42.21,42.16,42.2,17482.0,41.4428,41.4821,41.4329,41.4722,17482.0
2023-07-20 14:40:00,42.19,42.19,42.15,42.16,10176.0,41.4624,41.4624,41.4231,41.4329,10176.0
2023-07-20 14:45:00,42.17,42.19,42.17,42.18,14388.0,41.4428,41.4624,41.4428,41.4526,14388.0
2023-07-20 14:50:00,42.18,42.2,42.18,42.19,14670.0,41.4526,41.4722,41.4526,41.4624,14670.0
2023-07-20 14:55:00,42.19,42.19,42.13,42.15,14758.0,41.4624,41.4624,41.4035,41.4231,14758.0
2023-07-20 15:00:00,42.15,42.17,42.09,42.09,19600.0,41.4231,41.4428,41.3641,41.3641,19600.0
2023-07-20 15:05:00,42.1,42.12,42.09,42.11,12248.0,41.374,41.3936,41.3641,41.3838,12248.0
2023-07-20 15:10:00,42.1,42.1,42.08,42.1,27560.0,41.374,41.374,41.3543,41.374,27560.0
2023-07-20 15:15:00,42.1,42.1,42.01,42.01,21952.0,41.374,41.374,41.2855,41.2855,21952.0
2023-07-20 15:20:00,42.01,42.01,41.94,41.95,25416.0,41.2855,41.2855,41.2167,41.2266,25416.0
2023-07-20 15:25:00,41.95,42.01,41.94,42.0,40036.0,41.2266,41.2855,41.2167,41.2757,40036.0
2023-07-20 15:30:00,42.0,42.1,42.0,42.07,45520.0,41.2757,41.374,41.2757,41.3445,45520.0
2023-07-20 15:35:00,42.06,42.11,42.05,42.1,33240.0,41.3347,41.3838,41.3248,41.374,33240.0
2023-07-20 15:40:00,42.1,42.12,42.06,42.07,35756.0,41.374,41.3936,41.3347,41.3445,35756.0
2023-07-20 15:45:00,42.07,42.07,42.02,42.04,76652.0,41.3445,41.3445,41.2954,41.315,76652.0
2023-07-20 15:50:00,42.03,42.16,42.03,42.14,114446.0,41.3052,41.4329,41.3052,41.4133,114446.0
2023-07-20 15:55:00,42.13,42.18,42.13,42.16,186370.0,41.4035,41.4526,41.4035,41.4329,186370.0
2023-07-21 09:30:00,42.09,42.09,41.79,41.93,289998.0,41.3641,41.3641,41.0693,41.2069,289998.0
2023-07-21 09:35:00,41.92,42.08,41.89,41.94,60516.0,41.1971,41.3543,41.1676,41.2167,60516.0
2023-07-21 09:40:00,41.94,42.02,41.93,41.97,42942.0,41.2167,41.2954,41.2069,41.2462,42942.0
2023-07-21 09:45:00,41.96,42.04,41.87,42.04,67986.0,41.2364,41.315,41.1479,41.315,67986.0
2023-07-21 09:50:00,42.05,42.08,41.98,41.99,35618.0,41.3248,41.3543,41.256,41.2659,35618.0
2023-07-21 09:55:00,42.01,42.11,42.01,42.09,28632.0,41.2855,41.3838,41.2855,41.3641,28632.0
2023-07-21 10:00:00,42.09,42.16,42.09,42.13,36668.0,41.3641,41.4329,41.3641,41.4035,36668.0
2023-07-21 10:05:00,42.12,42.22,42.11,42.21,31252.0,41.3936,41.4919,41.3838,41.4821,31252.0
2023-07-21 10:10:00,42.23,42.23,42.17,42.19,62096.0,41.5017,41.5017,41.4428,41.4624,62096.0
2023-07-21 10:15:00,42.2,42.26,42.19,42.26,47984.0,41.4722,41.5312,41.4624,41.5312,47984.0
2023-07-21 10:20:00,42.26,42.3,42.19,42.19,24844.0,41.5312,41.5705,41.4624,41.4624,24844.0
2023-07-21 10:25:00,42.2,42.24,42.16,42.19,21640.0,41.4722,41.5116,41.4329,41.4624,21640.0
2023-07-21 10:30:00,42.18,42.18,42.11,42.12,24494.0,41.4526,41.4526,41.3838,41.3936,24494.0
2023-07-21 10:35:00,42.14,42.19,42.13,42.13,16364.0,41.4133,41.4624,41.4035,41.4035,16364.0
2023-07-21 10:40:00,42.15,42.2,42.14,42.2,13104.0,41.4231,41.4722,41.4133,41.4722,13104.0
2023-07-21 10:45:00,42.2,42.2,42.15,42.18,35988.0,41.4722,41.4722,41.4231,41.4526,35988.0
2023-07-21 10:50:00,42.17,42.19,42.14,42.16,47184.0,41.4428,41.4624,41.4133,41.4329,47184.0
2023-07-21 10:55:00,42.15,42.17,42.1,42.16,25710.0,41.4231,41.4428,41.374,41.4329,25710.0
2023-07-21 11:00:00,42.15,42.16,42.1,42.12,22758.0,41.4231,41.4329,41.374,41.3936,22758.0
2023-07-21 11:05:00,42.12,42.18,42.11,42.17,32550.0,41.3936,41.4526,41.3838,41.4428,32550.0
2023-07-21 11:10:00,42.17,42.22,42.17,42.19,22502.0,41.4428,41.4919,41.4428,41.4624,22502.0
2023-07-21 11:15:00,42.19,42.2,42.17,42.17,30854.0,41.4624,41.4722,41.4428,41.4428,30854.0
2023-07-21 11:20:00,42.17,42.19,42.13,42.13,19930.0,41.4428,41.4624,41.4035,41.4035,19930.0
2023-07-21 11:25:00,42.13,42.16,42.12,42.14,37336.0,41.4035,41.4329,41.3936,41.4133,37336.0
2023-07-21 11:30:00,42.14,42.16,42.12,42.13,12326.0,41.4133,41.4329,41.3936,41.4035,12326.0
2023-07-21 11:35:00,42.13,42.17,42.13,42.13,14788.0,41.4035,41.4428,41.4035,41.4035,14788.0
2023-07-21 11:40:00,42.15,42.16,42.13,42.13,12340.0,41.4231,41.4329,41.4035,41.4035,12340.0
2023-07-21 11:45:00,42.12,42.15,42.1,42.15,17404.0,41.3936,41.4231,41.374,41.4231,17404.0
2023-07-21 11:50:00,42.16,42.19,42.12,42.12,14516.0,41.4329,41.4624,41.3936,41.3936,14516.0
2023-07-21 11:55:00,42.12,42.18,42.12,42.18,11986.0,41.3936,41.4526,41.3936,41.4526,11986.0
2023-07-21 12:00:00,42.18,42.18,42.12,42.13,12122.0,41.4526,41.4526,41.3936,41.4035,12122.0
2023-07-21 12:05:00,42.13,42.13,42.1,42.1,20566.0,41.4035,41.4035,41.374,41.374,20566.0
2023-07-21 12:10:00,42.1,42.13,42.1,42.13,13402.0,41.374,41.4035,41.374,41.4035,13402.0
2023-07-21 12:15:00,42.13,42.16,42.13,42.16,25766.0,41.4035,41.4329,41.4035,41.4329,25766.0
2023-07-21 12:20:00,42.16,42.18,42.15,42.15,12620.0,41.4329,41.4526,41.4231,41.4231,12620.0
2023-07-21 12:25:00,42.15,42.15,42.1,42.1,13720.0,41.4231,41.4231,41.374,41.374,13720.0
2023-07-21 12:30:00,42.1,42.1,42.08,42.08,12214.0,41.374,41.374,41.3543,41.3543,12214.0
2023-07-21 12:35:00,42.08,42.08,42.05,42.08,29506.0,41.3543,41.3543,41.3248,41.3543,29506.0
2023-07-21 12:40:00,42.08,42.1,42.05,42.07,14778.0,41.3543,41.374,41.3248,41.3445,14778.0
2023-07-21 12:45:00,42.06,42.06,42.04,42.06,10566.0,41.3347,41.3347,41.315,41.3347,10566.0
2023-07-21 12:50:00,42.07,42.07,42.05,42.07,11064.0,41.3445,41.3445,41.3248,41.3445,11064.0
2023-07-21 12:55:00,42.07,42.08,42.05,42.08,11604.0,41.3445,41.3543,41.3248,41.3543,11604.0
2023-07-21 13:00:00,42.07,42.1,42.07,42.1,12616.0,41.3445,41.374,41.3445,41.374,12616.0
2023-07-21 13:05:00,42.1,42.13,42.1,42.1,28276.0,41.374,41.4035,41.374,41.374,28276.0
2023-07-21 13:10:00,42.1,42.11,42.08,42.1,25040.0,41.374,41.3838,41.3543,41.374,25040.0
2023-07-21 13:15:00,42.1,42.11,42.07,42.1,11522.0,41.374,41.3838,41.3445,41.374,11522.0
2023-07-21 13:20:00,42.1,42.11,42.09,42.1,14116.0,41.374,41.3838,41.3641,41.374,14116.0
2023-07-21 13:25:00,42.1,42.12,42.07,42.1,14928.0,41.374,41.3936,41.3445,41.374,14928.0
2023-07-21 13:30:00,42.1,42.14,42.1,42.13,11410.0,41.374,41.4133,41.374,41.4035,11410.0
2023-07-21 13:35:00,42.13,42.13,42.08,42.09,69904.0,41.4035,41.4035,41.3543,41.3641,69904.0
2023-07-21 13:40:00,42.1,42.1,42.06,42.07,12340.0,41.374,41.374,41.3347,41.3445,12340.0
2023-07-21 13:45:00,42.07,42.09,42.06,42.09,13926.0,41.3445,41.3641,41.3347,41.3641,13926.0
2023-07-21 13:50:00,42.09,42.12,42.08,42.11,13894.0,41.3641,41.3936,41.3543,41.3838,13894.0
2023-07-21 13:55:00,42.1,42.1,42.08,42.09,18166.0,41.374,41.374,41.3543,41.3641,18166.0
2023-07-21 14:00:00,42.1,42.1,42.03,42.04,14456.0,41.374,41.374,41.3052,41.315,14456.0
2023-07-21 14:05:00,42.03,42.05,42.02,42.04,10618.0,41.3052,41.3248,41.2954,41.315,10618.0
2023-07-21 14:10:00,42.05,42.06,42.03,42.04,71276.0,41.3248,41.3347,41.3052,41.315,71276.0
2023-07-21 14:15:00,42.04,42.04,41.99,42.02,45800.0,41.315,41.315,41.2659,41.2954,45800.0
2023-07-21 14:20:00,42.02,42.03,42.0,42.01,22666.0,41.2954,41.3052,41.2757,41.2855,22666.0
2023-07-21 14:25:00,42.01,42.04,42.0,42.03,15626.0,41.2855,41.315,41.2757,41.3052,15626.0
2023-07-21 14:30:00,42.03,42.04,42.01,42.02,22016.0,41.3052,41.315,41.2855,41.2954,22016.0
2023-07-21 14:35:00,42.02,42.06,42.02,42.02,14070.0,41.2954,41.3347,41.2954,41.2954,14070.0
2023-07-21 14:40:00,42.02,42.07,42.02,42.07,11762.0,41.2954,41.3445,41.2954,41.3445,11762.0
2023-07-21 14:45:00,42.07,42.09,42.06,42.08,15996.0,41.3445,41.3641,41.3347,41.3543,15996.0
2023-07-21 14:50:00,42.08,42.08,42.05,42.05,18190.0,41.3543,41.3543,41.3248,41.3248,18190.0
2023-07-21 14:55:00,42.05,42.05,42.02,42.02,22230.0,41.3248,41.3248,41.2954,41.2954,22230.0
2023-07-21 15:00:00,42.02,42.02,41.99,41.99,24324.0,41.2954,41.2954,41.2659,41.2659,24324.0
2023-07-21 15:05:00,41.99,42.01,41.95,41.96,22562.0,41.2659,41.2855,41.2266,41.2364,22562.0
2023-07-21 15:10:00,41.96,41.99,41.95,41.99,23028.0,41.2364,41.2659,41.2266,41.2659,23028.0
2023-07-21 15:15:00,41.99,42.01,41.98,42.01,24142.0,41.2659,41.2855,41.256,41.2855,24142.0
2023-07-21 15:20:00,42.01,42.02,41.98,41.98,28306.0,41.2855,41.2954,41.256,41.256,28306.0
2023-07-21 15:25:00,41.98,41.99,41.97,41.98,29580.0,41.256,41.2659,41.2462,41.256,29580.0
2023-07-21 15:30:00,41.98,41.99,41.96,41.97,46586.0,41.256,41.2659,41.2364,41.2462,46586.0
2023-07-21 15:35:00,41.97,42.02,41.97,41.99,35352.0,41.2462,41.2954,41.2462,41.2659,35352.0
2023-07-21 15:40:00,41.99,41.99,41.91,41.91,54596.0,41.2659,41.2659,41.1872,41.1872,54596.0
2023-07-21 15:45:00,41.91,41.92,41.88,41.88,91770.0,41.1872,41.1971,41.1578,41.1578,91770.0
2023-07-21 15:50:00,41.88,41.93,41.87,41.91,138726.0,41.1578,41.2069,41.1479,41.1872,138726.0
2023-07-21 15:55:00,41.91,41.91,41.8,41.82,386272.0,41.1872,41.1872,41.0791,41.0988,386272.0
2023-07-24 09:30:00,41.96,42.01,41.77,41.99,75706.0,41.2364,41.2855,41.0497,41.2659,75706.0
2023-07-24 09:35:00,41.97,42.04,41.95,42.04,14840.0,41.2462,41.315,41.2266,41.315,14840.0
2023-07-24 09:40:00,42.04,42.13,42.01,42.08,15172.0,41.315,41.4035,41.2855,41.3543,15172.0
2023-07-24 09:45:00,42.07,42.11,42.01,42.05,26842.0,41.3445,41.3838,41.2855,41.3248,26842.0
2023-07-24 09:50:00,42.05,42.08,41.97,41.98,23356.0,41.3248,41.3543,41.2462,41.256,23356.0
2023-07-24 09:55:00,41.97,41.99,41.93,41.97,21336.0,41.2462,41.2659,41.2069,41.2462,21336.0
2023-07-24 10:00:00,41.97,41.97,41.87,41.87,24910.0,41.2462,41.2462,41.1479,41.1479,24910.0
2023-07-24 10:05:00,41.86,41.86,41.77,41.81,46520.0,41.1381,41.1381,41.0497,41.089,46520.0
2023-07-24 10:10:00,41.82,41.88,41.79,41.85,20442.0,41.0988,41.1578,41.0693,41.1283,20442.0
2023-07-24 10:15:00,41.85,41.89,41.82,41.82,29900.0,41.1283,41.1676,41.0988,41.0988,29900.0
2023-07-24 10:20:00,41.82,41.82,41.74,41.74,18846.0,41.0988,41.0988,41.0202,41.0202,18846.0
2023-07-24 10:25:00,41.74,41.82,41.73,41.81,28220.0,41.0202,41.0988,41.0104,41.089,28220.0
2023-07-24 10:30:00,41.82,41.83,41.73,41.77,31430.0,41.0988,41.1086,41.0104,41.0497,31430.0
2023-07-24 10:35:00,41.77,41.83,41.77,41.78,17074.0,41.0497,41.1086,41.0497,41.0595,17074.0
2023-07-24 10:40:00,41.79,41.87,41.78,41.85,32076.0,41.0693,41.1479,41.0595,41.1283,32076.0
2023-07-24 10:45:00,41.85,41.85,41.77,41.78,27666.0,41.1283,41.1283,41.0497,41.0595,27666.0
2023-07-24 10:50:00,41.79,41.8,41.73,41.74,14978.0,41.0693,41.0791,41.0104,41.0202,14978.0
2023-07-24 10:55:00,41.74,41.76,41.71,41.71,30862.0,41.0202,41.0398,40.9907,40.9907,30862.0
2023-07-24 11:00:00,41.72,41.74,41.65,41.66,21748.0,41.0005,41.0202,40.9317,40.9416,21748.0
2023-07-24 11:05:00,41.65,41.66,41.62,41.62,20856.0,40.9317,40.9416,40.9023,40.9023,20856.0
2023-07-24 11:10:00,41.62,41.67,41.6,41.67,28846.0,40.9023,40.9514,40.8826,40.9514,28846.0
2023-07-24 11:15:00,41.66,41.7,41.66,41.69,13796.0,40.9416,40.9809,40.9416,40.971,13796.0
2023-07-24 11:20:00,41.69,41.72,41.69,41.69,10558.0,40.971,41.0005,40.971,40.971,10558.0
2023-07-24 11:25:00,41.69,41.69,41.65,41.68,21620.0,40.971,40.971,40.9317,40.9612,21620.0
2023-07-24 11:30:00,41.68,41.71,41.66,41.67,21826.0,40.9612,40.9907,40.9416,40.9514,21826.0
2023-07-24 11:35:00,41.67,41.69,41.63,41.65,16186.0,40.9514,40.971,40.9121,40.9317,16186.0
2023-07-24 11:40:00,41.65,41.67,41.63,41.64,19314.0,40.9317,40.9514,40.9121,40.9219,19314.0
2023-07-24 11:45:00,41.65,41.66,41.63,41.63,21002.0,40.9317,40.9416,40.9121,40.9121,21002.0
2023-07-24 11:50:00,41.63,41.69,41.63,41.68,15448.0,40.9121,40.971,40.9121,40.9612,15448.0
2023-07-24 11:55:00,41.68,41.7,41.66,41.7,16720.0,40.9612,40.9809,40.9416,40.9809,16720.0
2023-07-24 12:00:00,41.7,41.71,41.7,41.7,11910.0,40.9809,40.9907,40.9809,40.9809,11910.0
2023-07-24 12:05:00,41.69,41.7,41.67,41.67,13734.0,40.971,40.9809,40.9514,40.9514,13734.0
2023-07-24 12:10:00,41.67,41.67,41.62,41.63,11720.0,40.9514,40.9514,40.9023,40.9121,11720.0
2023-07-24 12:15:00,41.63,41.66,41.63,41.63,11246.0,40.9121,40.9416,40.9121,40.9121,11246.0
2023-07-24 12:20:00,41.63,41.63,41.58,41.58,22222.0,40.9121,40.9121,40.8629,40.8629,22222.0
2023-07-24 12:25:00,41.58,41.63,41.58,41.63,13500.0,40.8629,40.9121,40.8629,40.9121,13500.0
2023-07-24 12:30:00,41.63,41.65,41.61,41.63,10880.0,40.9121,40.9317,40.8924,40.9121,10880.0
2023-07-24 12:35:00,41.63,41.67,41.63,41.67,8570.0,40.9121,40.9514,40.9121,40.9514,8570.0
2023-07-24 12:40:00,41.66,41.66,41.63,41.65,8822.0,40.9416,40.9416,40.9121,40.9317,8822.0
2023-07-24 12:45:00,41.66,41.67,41.64,41.65,62074.0,40.9416,40.9514,40.9219,40.9317,62074.0
2023-07-24 12:50:00,41.65,41.7,41.63,41.69,18902.0,40.9317,40.9809,40.9121,40.971,18902.0
2023-07-24 12:55:00,41.69,41.73,41.68,41.69,15202.0,40.971,41.0104,40.9612,40.971,15202.0
2023-07-24 13:00:00,41.69,41.69,41.64,41.66,12768.0,40.971,40.971,40.9219,40.9416,12768.0
2023-07-24 13:05:00,41.65,41.68,41.65,41.68,12250.0,40.9317,40.9612,40.9317,40.9612,12250.0
2023-07-24 13:10:00,41.68,41.72,41.68,41.72,11194.0,40.9612,41.0005,40.9612,41.0005,11194.0
2023-07-24 13:15:00,41.72,41.72,41.69,41.69,13250.0,41.0005,41.0005,40.971,40.971,13250.0
2023-07-24 13:20:00,41.69,41.7,41.68,41.7,9576.0,40.971,40.9809,40.9612,40.9809,9576.0
2023-07-24 13:25:00,41.71,41.72,41.71,41.72,8916.0,40.9907,41.0005,40.9907,41.0005,8916.0
2023-07-24 13:30:00,41.72,41.73,41.7,41.7,12344.0,41.0005,41.0104,40.9809,40.9809,12344.0
2023-07-24 13:35:00,41.7,41.74,41.69,41.73,20662.0,40.9809,41.0202,40.971,41.0104,20662.0
2023-07-24 13:40:00,41.73,41.74,41.7,41.72,11860.0,41.0104,41.0202,40.9809,41.0005,11860.0
2023-07-24 13:45:00,41.72,41.73,41.72,41.72,8738.0,41.0005,41.0104,41.0005,41.0005,8738.0
2023-07-24 13:50:00,41.72,41.74,41.7,41.73,25682.0,41.0005,41.0202,40.9809,41.0104,25682.0
2023-07-24 13:55:00,41.73,41.74,41.7,41.74,16040.0,41.0104,41.0202,40.9809,41.0202,16040.0
2023-07-24 14:00:00,41.74,41.77,41.74,41.77,13088.0,41.0202,41.0497,41.0202,41.0497,13088.0
2023-07-24 14:05:00,41.77,41.77,41.76,41.77,12314.0,41.0497,41.0497,41.0398,41.0497,12314.0
2023-07-24 14:10:00,41.78,41.78,41.75,41.77,15422.0,41.0595,41.0595,41.03,41.0497,15422.0
2023-07-24 14:15:00,41.77,41.77,41.76,41.77,9722.0,41.0497,41.0497,41.0398,41.0497,9722.0
2023-07-24 14:20:00,41.77,41.77,41.76,41.77,10172.0,41.0497,41.0497,41.0398,41.0497,10172.0
2023-07-24 14:25:00,41.78,41.79,41.77,41.77,10276.0,41.0595,41.0693,41.0497,41.0497,10276.0
2023-07-24 14:30:00,41.77,41.77,41.74,41.74,11564.0,41.0497,41.0497,41.0202,41.0202,11564.0
2023-07-24 14:35:00,41.74,41.76,41.74,41.76,12220.0,41.0202,41.0398,41.0202,41.0398,12220.0
2023-07-24 14:40:00,41.75,41.75,41.71,41.73,12664.0,41.03,41.03,40.9907,41.0104,12664.0
2023-07-24 14:45:00,41.72,41.74,41.72,41.74,10520.0,41.0005,41.0202,41.0005,41.0202,10520.0
2023-07-24 14:50:00,41.74,41.76,41.74,41.76,10690.0,41.0202,41.0398,41.0202,41.0398,10690.0
2023-07-24 14:55:00,41.75,41.76,41.74,41.74,8628.0,41.03,41.0398,41.0202,41.0202,8628.0
2023-07-24 15:00:00,41.74,41.76,41.72,41.73,24082.0,41.0202,41.0398,41.0005,41.0104,24082.0
2023-07-24 15:05:00,41.74,41.74,41.73,41.74,8912.0,41.0202,41.0202,41.0104,41.0202,8912.0
2023-07-24 15:10:00,41.74,41.78,41.73,41.77,24368.0,41.0202,41.0595,41.0104,41.0497,24368.0
2023-07-24 15:15:00,41.77,41.8,41.77,41.77,25854.0,41.0497,41.0791,41.0497,41.0497,25854.0
2023-07-24 15:20:00,41.77,41.8,41.77,41.77,13274.0,41.0497,41.0791,41.0497,41.0497,13274.0
2023-07-24 15:25:00,41.77,41.77,41.67,41.68,51602.0,41.0497,41.0497,40.9514,40.9612,51602.0
2023-07-24 15:30:00,41.68,41.71,41.67,41.71,49856.0,40.9612,40.9907,40.9514,40.9907,49856.0
2023-07-24 15:35:00,41.71,41.73,41.71,41.72,54164.0,40.9907,41.0104,40.9907,41.0005,54164.0
2023-07-24 15:40:00,41.71,41.76,41.71,41.75,68174.0,40.9907,41.0398,40.9907,41.03,68174.0
2023-07-24 15:45:00,41.75,41.79,41.73,41.74,76686.0,41.03,41.0693,41.0104,41.0202,76686.0
2023-07-24 15:50:00,41.73,41.76,41.71,41.74,113890.0,41.0104,41.0398,40.9907,41.0202,113890.0
2023-07-24 15:55:00,41.74,41.81,41.72,41.8,313992.0,41.0202,41.089,41.0005,41.0791,313992.0
2023-07-25 09:30:00,41.71,41.84,41.63,41.76,64566.0,40.9907,41.1185,40.9121,41.0398,64566.0
2023-07-25 09:35:00,41.78,41.9,41.73,41.9,40436.0,41.0595,41.1774,41.0104,41.1774,40436.0
2023-07-25 09:40:00,41.93,41.99,41.92,41.96,30564.0,41.2069,41.2659,41.1971,41.2364,30564.0
2023-07-25 09:45:00,41.95,42.06,41.95,42.06,27940.0,41.2266,41.3347,41.2266,41.3347,27940.0
2023-07-25 09:50:00,42.08,42.12,42.03,42.09,15754.0,41.3543,41.3936,41.3052,41.3641,15754.0
2023-07-25 09:55:00,42.1,42.15,42.07,42.15,21048.0,41.374,41.4231,41.3445,41.4231,21048.0
2023-07-25 10:00:00,42.15,42.21,42.13,42.17,70622.0,41.4231,41.4821,41.4035,41.4428,70622.0
2023-07-25 10:05:00,42.17,42.23,42.12,42.23,28342.0,41.4428,41.5017,41.3936,41.5017,28342.0
2023-07-25 10:10:00,42.23,42.24,42.17,42.24,80608.0,41.5017,41.5116,41.4428,41.5116,80608.0
2023-07-25 10:15:00,42.24,42.27,42.14,42.15,47082.0,41.5116,41.541,41.4133,41.4231,47082.0
2023-07-25 10:20:00,42.15,42.2,42.13,42.14,19386.0,41.4231,41.4722,41.4035,41.4133,19386.0
2023-07-25 10:25:00,42.13,42.17,42.06,42.07,31710.0,41.4035,41.4428,41.3347,41.3445,31710.0
2023-07-25 10:30:00,42.06,42.1,42.02,42.08,18068.0,41.3347,41.374,41.2954,41.3543,18068.0
2023-07-25 10:35:00,42.08,42.13,42.06,42.1,67458.0,41.3543,41.4035,41.3347,41.374,67458.0
2023-07-25 10:40:00,42.1,42.17,42.09,42.17,35966.0,41.374,41.4428,41.3641,41.4428,35966.0
2023-07-25 10:45:00,42.17,42.17,42.13,42.17,17358.0,41.4428,41.4428,41.4035,41.4428,17358.0
2023-07-25 10:50:00,42.17,42.18,42.08,42.08,78148.0,41.4428,41.4526,41.3543,41.3543,78148.0
2023-07-25 10:55:00,42.1,42.16,42.09,42.13,73094.0,41.374,41.4329,41.3641,41.4035,73094.0
2023-07-25 11:00:00,42.14,42.16,42.13,42.13,66600.0,41.4133,41.4329,41.4035,41.4035,66600.0
2023-07-25 11:05:00,42.13,42.15,42.1,42.12,18748.0,41.4035,41.4231,41.374,41.3936,18748.0
2023-07-25 11:10:00,42.12,42.16,42.11,42.15,8744.0,41.3936,41.4329,41.3838,41.4231,8744.0
2023-07-25 11:15:00,42.15,42.18,42.13,42.16,25276.0,41.4231,41.4526,41.4035,41.4329,25276.0
2023-07-25 11:20:00,42.16,42.19,42.15,42.17,17406.0,41.4329,41.4624,41.4231,41.4428,17406.0
2023-07-25 11:25:00,42.17,42.24,42.17,42.24,14374.0,41.4428,41.5116,41.4428,41.5116,14374.0
2023-07-25 11:30:00,42.24,42.26,42.21,42.22,24990.0,41.5116,41.5312,41.4821,41.4919,24990.0
2023-07-25 11:35:00,42.2,42.23,42.18,42.21,95688.0,41.4722,41.5017,41.4526,41.4821,95688.0
2023-07-25 11:40:00,42.21,42.24,42.21,42.23,14764.0,41.4821,41.5116,41.4821,41.5017,14764.0
2023-07-25 11:45:00,42.23,42.24,42.2,42.22,131846.0,41.5017,41.5116,41.4722,41.4919,131846.0
2023-07-25 11:50:00,42.22,42.22,42.18,42.22,8746.0,41.4919,41.4919,41.4526,41.4919,8746.0
2023-07-25 11:55:00,42.22,42.22,42.2,42.21,11000.0,41.4919,41.4919,41.4722,41.4821,11000.0
2023-07-25 12:00:00,42.21,42.21,42.16,42.17,10202.0,41.4821,41.4821,41.4329,41.4428,10202.0
2023-07-25 12:05:00,42.16,42.22,42.15,42.21,151060.0,41.4329,41.4919,41.4231,41.4821,151060.0
2023-07-25 12:10:00,42.21,42.23,42.21,42.22,10660.0,41.4821,41.5017,41.4821,41.4919,10660.0
2023-07-25 12:15:00,42.22,42.24,42.21,42.24,6438.0,41.4919,41.5116,41.4821,41.5116,6438.0
2023-07-25 12:20:00,42.23,42.24,42.22,42.23,10004.0,41.5017,41.5116,41.4919,41.5017,10004.0
2023-07-25 12:25:00,42.22,42.22,42.2,42.22,54218.0,41.4919,41.4919,41.4722,41.4919,54218.0
2023-07-25 12:30:00,42.23,42.24,42.21,42.21,26396.0,41.5017,41.5116,41.4821,41.4821,26396.0
2023-07-25 12:35:00,42.2,42.23,42.19,42.2,25408.0,41.4722,41.5017,41.4624,41.4722,25408.0
2023-07-25 12:40:00,42.2,42.22,42.18,42.19,12068.0,41.4722,41.4919,41.4526,41.4624,12068.0
2023-07-25 12:45:00,42.19,42.2,42.19,42.2,10592.0,41.4624,41.4722,41.4624,41.4722,10592.0
2023-07-25 12:50:00,42.2,42.21,42.18,42.19,18070.0,41.4722,41.4821,41.4526,41.4624,18070.0
2023-07-25 12:55:00,42.19,42.23,42.18,42.23,20788.0,41.4624,41.5017,41.4526,41.5017,20788.0
2023-07-25 13:00:00,42.23,42.24,42.19,42.2,143700.0,41.5017,41.5116,41.4624,41.4722,143700.0
2023-07-25 13:05:00,42.19,42.2,42.16,42.2,62546.0,41.4624,41.4722,41.4329,41.4722,62546.0
2023-07-25 13:10:00,42.2,42.27,42.19,42.27,14220.0,41.4722,41.541,41.4624,41.541,14220.0
2023-07-25 13:15:00,42.27,42.29,42.24,42.29,13502.0,41.541,41.5607,41.5116,41.5607,13502.0
2023-07-25 13:20:00,42.3,42.34,42.29,42.34,17972.0,41.5705,41.6098,41.5607,41.6098,17972.0
2023-07-25 13:25:00,42.34,42.35,42.31,42.32,25102.0,41.6098,41.6197,41.5804,41.5902,25102.0
2023-07-25 13:30:00,42.32,42.35,42.32,42.33,22146.0,41.5902,41.6197,41.5902,41.6,22146.0
2023-07-25 13:35:00,42.33,42.33,42.3,42.31,19476.0,41.6,41.6,41.5705,41.5804,19476.0
2023-07-25 13:40:00,42.31,42.34,42.31,42.34,8876.0,41.5804,41.6098,41.5804,41.6098,8876.0
2023-07-25 13:45:00,42.34,42.35,42.26,42.28,187430.0,41.6098,41.6197,41.5312,41.5509,187430.0
2023-07-25 13:50:00,42.28,42.35,42.28,42.35,29984.0,41.5509,41.6197,41.5509,41.6197,29984.0
2023-07-25 13:55:00,42.35,42.35,42.3,42.32,14192.0,41.6197,41.6197,41.5705,41.5902,14192.0
2023-07-25 14:00:00,42.32,42.33,42.31,42.33,8580.0,41.5902,41.6,41.5804,41.6,8580.0
2023-07-25 14:05:00,42.33,42.34,42.32,42.34,17000.0,41.6,41.6098,41.5902,41.6098,17000.0
2023-07-25 14:10:00,42.34,42.37,42.34,42.36,19902.0,41.6098,41.6393,41.6098,41.6295,19902.0
2023-07-25 14:15:00,42.37,42.38,42.35,42.38,21456.0,41.6393,41.6491,41.6197,41.6491,21456.0
2023-07-25 14:20:00,42.38,42.42,42.36,42.4,50532.0,41.6491,41.6885,41.6295,41.6688,50532.0
2023-07-25 14:25:00,42.4,42.42,42.38,42.41,69142.0,41.6688,41.6885,41.6491,41.6786,69142.0
2023-07-25 14:30:00,42.41,42.44,42.37,42.38,46844.0,41.6786,41.7081,41.6393,41.6491,46844.0
2023-07-25 14:35:00,42.38,42.38,42.33,42.35,102830.0,41.6491,41.6491,41.6,41.6197,102830.0
2023-07-25 14:40:00,42.35,42.35,42.31,42.34,82274.0,41.6197,41.6197,41.5804,41.6098,82274.0
2023-07-25 14:45:00,42.35,42.36,42.33,42.34,49942.0,41.6197,41.6295,41.6,41.6098,49942.0
2023-07-25 14:50:00,42.34,42.36,42.33,42.35,24670.0,41.6098,41.6295,41.6,41.6197,24670.0
2023-07-25 14:55:00,42.35,42.35,42.28,42.29,18502.0,41.6197,41.6197,41.5509,41.5607,18502.0
2023-07-25 15:00:00,42.29,42.3,42.26,42.27,20952.0,41.5607,41.5705,41.5312,41.541,20952.0
2023-07-25 15:05:00,42.27,42.29,42.25,42.28,95006.0,41.541,41.5607,41.5214,41.5509,95006.0
2023-07-25 15:10:00,42.28,42.3,42.26,42.27,37718.0,41.5509,41.5705,41.5312,41.541,37718.0
2023-07-25 15:15:00,42.26,42.26,42.24,42.24,52188.0,41.5312,41.5312,41.5116,41.5116,52188.0
2023-07-25 15:20:00,42.26,42.28,42.24,42.26,58020.0,41.5312,41.5509,41.5116,41.5312,58020.0
2023-07-25 15:25:00,42.26,42.26,42.24,42.25,42914.0,41.5312,41.5312,41.5116,41.5214,42914.0
2023-07-25 15:30:00,42.25,42.26,42.23,42.24,81760.0,41.5214,41.5312,41.5017,41.5116,81760.0
2023-07-25 15:35:00,42.24,42.31,42.24,42.31,71172.0,41.5116,41.5804,41.5116,41.5804,71172.0
2023-07-25 15:40:00,42.31,42.32,42.27,42.28,104686.0,41.5804,41.5902,41.541,41.5509,104686.0
2023-07-25 15:45:00,42.28,42.29,42.26,42.27,88352.0,41.5509,41.5607,41.5312,41.541,88352.0
2023-07-25 15:50:00,42.27,42.27,42.21,42.24,195612.0,41.541,41.541,41.4821,41.5116,195612.0
2023-07-25 15:55:00,42.24,42.24,42.16,42.2,521124.0,41.5116,41.5116,41.4329,41.4722,521124.0
2023-07-26 09:30:00,42.57,43.63,42.46,43.5,352134.0,41.8359,42.8776,41.7278,42.7498,352134.0
2023-07-26 09:35:00,43.48,43.67,43.35,43.55,239002.0,42.7302,42.9169,42.6024,42.799,239002.0
2023-07-26 09:40:00,43.48,43.65,43.35,43.54,132184.0,42.7302,42.8972,42.6024,42.7891,132184.0
2023-07-26 09:45:00,43.52,43.53,43.34,43.34,161262.0,42.7695,42.7793,42.5926,42.5926,161262.0
2023-07-26 09:50:00,43.33,43.56,43.33,43.45,109132.0,42.5828,42.8088,42.5828,42.7007,109132.0
2023-07-26 09:55:00,43.45,43.59,43.43,43.58,122410.0,42.7007,42.8383,42.681,42.8284,122410.0
2023-07-26 10:00:00,43.58,43.63,43.49,43.59,113966.0,42.8284,42.8776,42.74,42.8383,113966.0
2023-07-26 10:05:00,43.6,43.85,43.59,43.81,193668.0,42.8481,43.0938,42.8383,43.0545,193668.0
2023-07-26 10:10:00,43.83,43.9,43.74,43.78,52766.0,43.0741,43.1429,42.9857,43.025,52766.0
2023-07-26 10:15:00,43.79,43.79,43.67,43.69,64074.0,43.0348,43.0348,42.9169,42.9366,64074.0
2023-07-26 10:20:00,43.69,43.74,43.6,43.68,104222.0,42.9366,42.9857,42.8481,42.9267,104222.0
2023-07-26 10:25:00,43.7,43.74,43.67,43.67,102320.0,42.9464,42.9857,42.9169,42.9169,102320.0
2023-07-26 10:30:00,43.68,43.71,43.52,43.52,107792.0,42.9267,42.9562,42.7695,42.7695,107792.0
2023-07-26 10:35:00,43.54,43.59,43.49,43.54,65402.0,42.7891,42.8383,42.74,42.7891,65402.0
2023-07-26 10:40:00,43.55,43.58,43.52,43.58,44048.0,42.799,42.8284,42.7695,42.8284,44048.0
2023-07-26 10:45:00,43.58,43.65,43.55,43.6,97698.0,42.8284,42.8972,42.799,42.8481,97698.0
2023-07-26 10:50:00,43.6,43.65,43.53,43.59,63722.0,42.8481,42.8972,42.7793,42.8383,63722.0
2023-07-26 10:55:00,43.58,43.61,43.53,43.61,50008.0,42.8284,42.8579,42.7793,42.8579,50008.0
2023-07-26 11:00:00,43.63,43.68,43.56,43.59,36188.0,42.8776,42.9267,42.8088,42.8383,36188.0
2023-07-26 11:05:00,43.58,43.61,43.54,43.6,32930.0,42.8284,42.8579,42.7891,42.8481,32930.0
2023-07-26 11:10:00,43.6,43.73,43.59,43.73,33272.0,42.8481,42.9759,42.8383,42.9759,33272.0
2023-07-26 11:15:00,43.72,43.75,43.68,43.68,37518.0,42.966,42.9955,42.9267,42.9267,37518.0
2023-07-26 11:20:00,43.69,43.71,43.62,43.65,30318.0,42.9366,42.9562,42.8678,42.8972,30318.0
2023-07-26 11:25:00,43.66,43.8,43.66,43.76,34432.0,42.9071,43.0447,42.9071,43.0053,34432.0
2023-07-26 11:30:00,43.76,43.79,43.71,43.73,22072.0,43.0053,43.0348,42.9562,42.9759,22072.0
2023-07-26 11:35:00,43.72,43.8,43.71,43.77,25100.0,42.966,43.0447,42.9562,43.0152,25100.0
2023-07-26 11:40:00,43.77,43.79,43.74,43.76,21224.0,43.0152,43.0348,42.9857,43.0053,21224.0
2023-07-26 11:45:00,43.77,43.77,43.7,43.7,37202.0,43.0152,43.0152,42.9464,42.9464,37202.0
2023-07-26 11:50:00,43.69,43.74,43.6,43.7,426866.0,42.9366,42.9857,42.8481,42.9464,426866.0
2023-07-26 11:55:00,43.7,43.74,43.68,43.74,23858.0,42.9464,42.9857,42.9267,42.9857,23858.0
2023-07-26 12:00:00,43.77,43.8,43.6,43.76,349496.0,43.0152,43.0447,42.8481,43.0053,349496.0
2023-07-26 12:05:00,43.76,43.85,43.76,43.85,23842.0,43.0053,43.0938,43.0053,43.0938,23842.0
2023-07-26 12:10:00,43.85,43.88,43.85,43.88,19050.0,43.0938,43.1233,43.0938,43.1233,19050.0
2023-07-26 12:15:00,43.88,43.93,43.84,43.91,27830.0,43.1233,43.1724,43.084,43.1528,27830.0
2023-07-26 12:20:00,43.91,43.91,43.85,43.86,26622.0,43.1528,43.1528,43.0938,43.1036,26622.0
2023-07-26 12:25:00,43.87,43.87,43.78,43.81,28756.0,43.1134,43.1134,43.025,43.0545,28756.0
2023-07-26 12:30:00,43.81,43.81,43.76,43.81,17654.0,43.0545,43.0545,43.0053,43.0545,17654.0
2023-07-26 12:35:00,43.81,43.84,43.8,43.81,23474.0,43.0545,43.084,43.0447,43.0545,23474.0
2023-07-26 12:40:00,43.82,43.88,43.82,43.87,399004.0,43.0643,43.1233,43.0643,43.1134,399004.0
2023-07-26 12:45:00,43.87,43.9,43.8,43.9,37424.0,43.1134,43.1429,43.0447,43.1429,37424.0
2023-07-26 12:50:00,43.91,43.91,43.88,43.91,19802.0,43.1528,43.1528,43.1233,43.1528,19802.0
2023-07-26 12:55:00,43.91,43.98,43.91,43.97,26408.0,43.1528,43.2216,43.1528,43.2117,26408.0
2023-07-26 13:00:00,43.97,43.98,43.93,43.97,26588.0,43.2117,43.2216,43.1724,43.2117,26588.0
2023-07-26 13:05:00,43.97,44.08,43.97,44.06,167400.0,43.2117,43.3198,43.2117,43.3002,167400.0
2023-07-26 13:10:00,44.08,44.1,44.05,44.09,34092.0,43.3198,43.3395,43.2903,43.3297,34092.0
2023-07-26 13:15:00,44.09,44.13,44.07,44.07,45546.0,43.3297,43.369,43.31,43.31,45546.0
2023-07-26 13:20:00,44.07,44.08,44.01,44.01,24094.0,43.31,43.3198,43.251,43.251,24094.0
2023-07-26 13:25:00,44.01,44.04,43.96,44.04,32228.0,43.251,43.2805,43.2019,43.2805,32228.0
2023-07-26 13:30:00,44.04,44.04,43.99,44.02,37564.0,43.2805,43.2805,43.2314,43.2609,37564.0
2023-07-26 13:35:00,44.02,44.09,44.01,44.06,81226.0,43.2609,43.3297,43.251,43.3002,81226.0
2023-07-26 13:40:00,44.05,44.06,43.99,43.99,13954.0,43.2903,43.3002,43.2314,43.2314,13954.0
2023-07-26 13:45:00,44.0,44.02,43.89,43.94,222950.0,43.2412,43.2609,43.1331,43.1822,222950.0
2023-07-26 13:50:00,43.93,43.99,43.9,43.99,43620.0,43.1724,43.2314,43.1429,43.2314,43620.0
2023-07-26 13:55:00,43.98,44.02,43.96,44.01,33200.0,43.2216,43.2609,43.2019,43.251,33200.0
2023-07-26 14:00:00,44.0,44.12,43.95,44.11,55904.0,43.2412,43.3591,43.1921,43.3493,55904.0
2023-07-26 14:05:00,44.11,44.15,44.06,44.13,73362.0,43.3493,43.3886,43.3002,43.369,73362.0
2023-07-26 14:10:00,44.13,44.22,44.1,44.15,109092.0,43.369,43.4574,43.3395,43.3886,109092.0
2023-07-26 14:15:00,44.15,44.25,44.15,44.23,30438.0,43.3886,43.4869,43.3886,43.4672,30438.0
2023-07-26 14:20:00,44.22,44.22,44.15,44.17,26200.0,43.4574,43.4574,43.3886,43.4083,26200.0
2023-07-26 14:25:00,44.16,44.19,44.12,44.18,18540.0,43.3984,43.4279,43.3591,43.4181,18540.0
2023-07-26 14:30:00,44.18,44.18,44.1,44.14,38166.0,43.4181,43.4181,43.3395,43.3788,38166.0
2023-07-26 14:35:00,44.15,44.27,44.15,44.26,61092.0,43.3886,43.5066,43.3886,43.4967,61092.0
2023-07-26 14:40:00,44.27,44.37,44.24,44.37,46688.0,43.5066,43.6048,43.4771,43.6048,46688.0
2023-07-26 14:45:00,44.38,44.38,44.18,44.19,71570.0,43.6147,43.6147,43.4181,43.4279,71570.0
2023-07-26 14:50:00,44.19,44.27,44.16,44.27,162370.0,43.4279,43.5066,43.3984,43.5066,162370.0
2023-07-26 14:55:00,44.26,44.3,44.18,44.2,57754.0,43.4967,43.536,43.4181,43.4378,57754.0
2023-07-26 15:00:00,44.2,44.31,44.18,44.29,65480.0,43.4378,43.5459,43.4181,43.5262,65480.0
2023-07-26 15:05:00,44.3,44.3,44.15,44.19,67062.0,43.536,43.536,43.3886,43.4279,67062.0
2023-07-26 15:10:00,44.18,44.26,44.16,44.24,48496.0,43.4181,43.4967,43.3984,43.4771,48496.0
2023-07-26 15:15:00,44.22,44.27,44.15,44.19,59804.0,43.4574,43.5066,43.3886,43.4279,59804.0
2023-07-26 15:20:00,44.19,44.26,44.19,44.24,84836.0,43.4279,43.4967,43.4279,43.4771,84836.0
2023-07-26 15:25:00,44.25,44.3,44.24,44.28,91230.0,43.4869,43.536,43.4771,43.5164,91230.0
2023-07-26 15:30:00,44.27,44.3,44.23,44.27,98570.0,43.5066,43.536,43.4672,43.5066,98570.0
2023-07-26 15:35:00,44.27,44.3,44.24,44.29,68512.0,43.5066,43.536,43.4771,43.5262,68512.0
2023-07-26 15:40:00,44.3,44.4,44.3,44.39,184564.0,43.536,43.6343,43.536,43.6245,184564.0
2023-07-26 15:45:00,44.4,44.43,44.36,44.38,156482.0,43.6343,43.6638,43.595,43.6147,156482.0
2023-07-26 15:50:00,44.36,44.38,44.27,44.3,182184.0,43.595,43.6147,43.5066,43.536,182184.0
2023-07-26 15:55:00,44.3,44.33,44.21,44.32,766232.0,43.536,43.5655,43.4476,43.5557,766232.0
2023-07-27 09:30:00,44.77,44.96,44.57,44.62,177476.0,43.9979,44.1847,43.8014,43.8505,177476.0
2023-07-27 09:35:00,44.6,44.65,44.4,44.48,80900.0,43.8309,43.88,43.6343,43.7129,80900.0
2023-07-27 09:40:00,44.49,44.52,44.32,44.45,55550.0,43.7228,43.7522,43.5557,43.6834,55550.0
2023-07-27 09:45:00,44.44,44.57,44.41,44.56,61954.0,43.6736,43.8014,43.6441,43.7915,61954.0
2023-07-27 09:50:00,44.57,44.76,44.56,44.75,64984.0,43.8014,43.9881,43.7915,43.9783,64984.0
2023-07-27 09:55:00,44.74,44.85,44.74,44.83,52432.0,43.9684,44.0765,43.9684,44.0569,52432.0
2023-07-27 10:00:00,44.81,44.89,44.74,44.88,84074.0,44.0372,44.1159,43.9684,44.106,84074.0
2023-07-27 10:05:00,44.9,44.91,44.71,44.76,61134.0,44.1257,44.1355,43.939,43.9881,61134.0
2023-07-27 10:10:00,44.76,44.77,44.68,44.76,57228.0,43.9881,43.9979,43.9095,43.9881,57228.0
2023-07-27 10:15:00,44.76,44.8,44.59,44.67,86068.0,43.9881,44.0274,43.821,43.8997,86068.0
2023-07-27 10:20:00,44.66,44.79,44.57,44.72,150430.0,43.8898,44.0176,43.8014,43.9488,150430.0
2023-07-27 10:25:00,44.72,44.74,44.58,44.6,51248.0,43.9488,43.9684,43.8112,43.8309,51248.0
2023-07-27 10:30:00,44.59,44.73,44.57,44.71,64908.0,43.821,43.9586,43.8014,43.939,64908.0
2023-07-27 10:35:00,44.72,44.77,44.68,44.74,69252.0,43.9488,43.9979,43.9095,43.9684,69252.0
2023-07-27 10:40:00,44.74,44.75,44.68,44.72,28110.0,43.9684,43.9783,43.9095,43.9488,28110.0
2023-07-27 10:45:00,44.72,44.76,44.71,44.74,25748.0,43.9488,43.9881,43.939,43.9684,25748.0
2023-07-27 10:50:00,44.74,44.82,44.71,44.79,55746.0,43.9684,44.0471,43.939,44.0176,55746.0
2023-07-27 10:55:00,44.79,44.84,44.75,44.78,42118.0,44.0176,44.0667,43.9783,44.0078,42118.0
2023-07-27 11:00:00,44.79,44.81,44.7,44.71,638956.0,44.0176,44.0372,43.9291,43.939,638956.0
2023-07-27 11:05:00,44.72,44.89,44.7,44.89,57098.0,43.9488,44.1159,43.9291,44.1159,57098.0
2023-07-27 11:10:00,44.89,44.91,44.8,44.83,70754.0,44.1159,44.1355,44.0274,44.0569,70754.0
2023-07-27 11:15:00,44.84,44.92,44.8,44.92,52258.0,44.0667,44.1453,44.0274,44.1453,52258.0
2023-07-27 11:20:00,44.92,44.94,44.87,44.94,63262.0,44.1453,44.165,44.0962,44.165,63262.0
2023-07-27 11:25:00,44.93,44.94,44.88,44.92,76952.0,44.1552,44.165,44.106,44.1453,76952.0
2023-07-27 11:30:00,44.92,44.93,44.87,44.91,83174.0,44.1453,44.1552,44.0962,44.1355,83174.0
2023-07-27 11:35:00,44.92,44.99,44.91,44.98,78854.0,44.1453,44.2141,44.1355,44.2043,78854.0
2023-07-27 11:40:00,44.98,44.98,44.93,44.95,52050.0,44.2043,44.2043,44.1552,44.1748,52050.0
2023-07-27 11:45:00,44.94,44.96,44.91,44.92,68532.0,44.165,44.1847,44.1355,44.1453,68532.0
2023-07-27 11:50:00,44.92,44.99,44.92,44.99,30376.0,44.1453,44.2141,44.1453,44.2141,30376.0
2023-07-27 11:55:00,44.99,45.07,44.95,45.07,161006.0,44.2141,44.2928,44.1748,44.2928,161006.0
2023-07-27 12:00:00,45.07,45.07,44.98,45.03,53554.0,44.2928,44.2928,44.2043,44.2534,53554.0
2023-07-27 12:05:00,45.04,45.04,45.01,45.04,27354.0,44.2633,44.2633,44.2338,44.2633,27354.0
2023-07-27 12:10:00,45.04,45.09,45.02,45.08,57124.0,44.2633,44.3124,44.2436,44.3026,57124.0
2023-07-27 12:15:00,45.08,45.13,45.06,45.13,33140.0,44.3026,44.3517,44.2829,44.3517,33140.0
2023-07-27 12:20:00,45.13,45.13,45.05,45.06,82176.0,44.3517,44.3517,44.2731,44.2829,82176.0
2023-07-27 12:25:00,45.05,45.1,45.05,45.1,44326.0,44.2731,44.3222,44.2731,44.3222,44326.0
2023-07-27 12:30:00,45.09,45.14,45.08,45.1,38686.0,44.3124,44.3615,44.3026,44.3222,38686.0
2023-07-27 12:35:00,45.11,45.12,45.06,45.08,44418.0,44.3321,44.3419,44.2829,44.3026,44418.0
2023-07-27 12:40:00,45.09,45.09,45.04,45.06,45266.0,44.3124,44.3124,44.2633,44.2829,45266.0
2023-07-27 12:45:00,45.04,45.06,45.02,45.05,112418.0,44.2633,44.2829,44.2436,44.2731,112418.0
2023-07-27 12:50:00,45.05,45.06,44.98,44.98,26598.0,44.2731,44.2829,44.2043,44.2043,26598.0
2023-07-27 12:55:00,44.99,45.0,44.95,44.98,30226.0,44.2141,44.224,44.1748,44.2043,30226.0
2023-07-27 13:00:00,44.98,45.05,44.98,44.99,27116.0,44.2043,44.2731,44.2043,44.2141,27116.0
2023-07-27 13:05:00,44.99,44.99,44.87,44.94,36852.0,44.2141,44.2141,44.0962,44.165,36852.0
2023-07-27 13:10:00,44.94,44.96,44.88,44.92,82482.0,44.165,44.1847,44.106,44.1453,82482.0
2023-07-27 13:15:00,44.92,44.92,44.84,44.85,79130.0,44.1453,44.1453,44.0667,44.0765,79130.0
2023-07-27 13:20:00,44.8,44.87,44.77,44.84,29332.0,44.0274,44.0962,43.9979,44.0667,29332.0
2023-07-27 13:25:00,44.84,44.85,44.8,44.82,19388.0,44.0667,44.0765,44.0274,44.0471,19388.0
2023-07-27 13:30:00,44.82,44.84,44.8,44.82,22846.0,44.0471,44.0667,44.0274,44.0471,22846.0
2023-07-27 13:35:00,44.82,44.85,44.8,44.81,29928.0,44.0471,44.0765,44.0274,44.0372,29928.0
2023-07-27 13:40:00,44.81,44.86,44.81,44.86,31064.0,44.0372,44.0864,44.0372,44.0864,31064.0
2023-07-27 13:45:00,44.87,44.88,44.81,44.82,58630.0,44.0962,44.106,44.0372,44.0471,58630.0
2023-07-27 13:50:00,44.82,44.84,44.81,44.84,20770.0,44.0471,44.0667,44.0372,44.0667,20770.0
2023-07-27 13:55:00,44.84,44.87,44.82,44.87,30090.0,44.0667,44.0962,44.0471,44.0962,30090.0
2023-07-27 14:00:00,44.87,44.88,44.82,44.87,32566.0,44.0962,44.106,44.0471,44.0962,32566.0
2023-07-27 14:05:00,44.87,44.87,44.82,44.83,27950.0,44.0962,44.0962,44.0471,44.0569,27950.0
2023-07-27 14:10:00,44.82,44.82,44.74,44.77,70362.0,44.0471,44.0471,43.9684,43.9979,70362.0
2023-07-27 14:15:00,44.77,44.77,44.72,44.77,91230.0,43.9979,43.9979,43.9488,43.9979,91230.0
2023-07-27 14:20:00,44.77,44.81,44.74,44.75,39358.0,43.9979,44.0372,43.9684,43.9783,39358.0
2023-07-27 14:25:00,44.75,44.77,44.66,44.66,57590.0,43.9783,43.9979,43.8898,43.8898,57590.0
2023-07-27 14:30:00,44.66,44.69,44.63,44.66,57036.0,43.8898,43.9193,43.8603,43.8898,57036.0
2023-07-27 14:35:00,44.67,44.67,44.57,44.6,51412.0,43.8997,43.8997,43.8014,43.8309,51412.0
2023-07-27 14:40:00,44.6,44.63,44.56,44.58,218676.0,43.8309,43.8603,43.7915,43.8112,218676.0
2023-07-27 14:45:00,44.58,44.58,44.52,44.55,85608.0,43.8112,43.8112,43.7522,43.7817,85608.0
2023-07-27 14:50:00,44.54,44.56,44.48,44.49,37892.0,43.7719,43.7915,43.7129,43.7228,37892.0
2023-07-27 14:55:00,44.49,44.49,44.39,44.4,38696.0,43.7228,43.7228,43.6245,43.6343,38696.0
2023-07-27 15:00:00,44.38,44.39,44.34,44.36,55016.0,43.6147,43.6245,43.5753,43.595,55016.0
2023-07-27 15:05:00,44.36,44.38,44.31,44.37,50534.0,43.595,43.6147,43.5459,43.6048,50534.0
2023-07-27 15:10:00,44.37,44.41,44.35,44.41,53422.0,43.6048,43.6441,43.5852,43.6441,53422.0
2023-07-27 15:15:00,44.41,44.45,44.38,44.4,61266.0,43.6441,43.6834,43.6147,43.6343,61266.0
2023-07-27 15:20:00,44.4,44.41,44.28,44.28,125980.0,43.6343,43.6441,43.5164,43.5164,125980.0
2023-07-27 15:25:00,44.27,44.31,44.25,44.29,42082.0,43.5066,43.5459,43.4869,43.5262,42082.0
2023-07-27 15:30:00,44.3,44.41,44.3,44.37,81758.0,43.536,43.6441,43.536,43.6048,81758.0
2023-07-27 15:35:00,44.37,44.37,44.24,44.26,156700.0,43.6048,43.6048,43.4771,43.4967,156700.0
2023-07-27 15:40:00,44.26,44.27,44.24,44.26,76550.0,43.4967,43.5066,43.4771,43.4967,76550.0
2023-07-27 15:45:00,44.27,44.31,44.23,44.29,81962.0,43.5066,43.5459,43.4672,43.5262,81962.0
2023-07-27 15:50:00,44.3,44.4,44.29,44.35,187438.0,43.536,43.6343,43.5262,43.5852,187438.0
2023-07-27 15:55:00,44.35,44.42,44.33,44.38,325778.0,43.5852,43.654,43.5655,43.6147,325778.0
2023-07-28 09:30:00,44.67,44.73,44.52,44.53,137342.0,43.8997,43.9586,43.7522,43.7621,137342.0
2023-07-28 09:35:00,44.52,44.65,44.48,44.5,68588.0,43.7522,43.88,43.7129,43.7326,68588.0
2023-07-28 09:40:00,44.56,44.6,44.45,44.45,92254.0,43.7915,43.8309,43.6834,43.6834,92254.0
2023-07-28 09:45:00,44.46,44.48,44.31,44.34,20974.0,43.6933,43.7129,43.5459,43.5753,20974.0
2023-07-28 09:50:00,44.35,44.37,44.2,44.24,13472.0,43.5852,43.6048,43.4378,43.4771,13472.0
2023-07-28 09:55:00,44.24,44.32,44.23,44.3,13426.0,43.4771,43.5557,43.4672,43.536,13426.0
2023-07-28 10:00:00,44.32,44.39,44.3,44.36,9172.0,43.5557,43.6245,43.536,43.595,9172.0
2023-07-28 10:05:00,44.35,44.38,44.34,44.38,17382.0,43.5852,43.6147,43.5753,43.6147,17382.0
2023-07-28 10:10:00,44.39,44.4,44.35,44.35,20926.0,43.6245,43.6343,43.5852,43.5852,20926.0
2023-07-28 10:15:00,44.35,44.38,44.27,44.32,13586.0,43.5852,43.6147,43.5066,43.5557,13586.0
2023-07-28 10:20:00,44.32,44.35,44.3,44.35,21270.0,43.5557,43.5852,43.536,43.5852,21270.0
2023-07-28 10:25:00,44.35,44.4,44.27,44.32,36322.0,43.5852,43.6343,43.5066,43.5557,36322.0
2023-07-28 10:30:00,44.34,44.35,44.3,44.35,27882.0,43.5753,43.5852,43.536,43.5852,27882.0
2023-07-28 10:35:00,44.35,44.35,44.27,44.29,50922.0,43.5852,43.5852,43.5066,43.5262,50922.0
2023-07-28 10:40:00,44.27,44.32,44.27,44.28,19292.0,43.5066,43.5557,43.5066,43.5164,19292.0
2023-07-28 10:45:00,44.29,44.35,44.26,44.35,35528.0,43.5262,43.5852,43.4967,43.5852,35528.0
2023-07-28 10:50:00,44.35,44.41,44.33,44.33,43132.0,43.5852,43.6441,43.5655,43.5655,43132.0
2023-07-28 10:55:00,44.33,44.34,44.27,44.34,17368.0,43.5655,43.5753,43.5066,43.5753,17368.0
2023-07-28 11:00:00,44.34,44.38,44.29,44.29,66968.0,43.5753,43.6147,43.5262,43.5262,66968.0
2023-07-28 11:05:00,44.29,44.29,44.24,44.24,79854.0,43.5262,43.5262,43.4771,43.4771,79854.0
2023-07-28 11:10:00,44.24,44.27,44.21,44.27,133498.0,43.4771,43.5066,43.4476,43.5066,133498.0
2023-07-28 11:15:00,44.26,44.3,44.21,44.24,36480.0,43.4967,43.536,43.4476,43.4771,36480.0
2023-07-28 11:20:00,44.24,44.27,44.19,44.22,122978.0,43.4771,43.5066,43.4279,43.4574,122978.0
2023-07-28 11:25:00,44.22,44.29,44.2,44.24,75102.0,43.4574,43.5262,43.4378,43.4771,75102.0
2023-07-28 11:30:00,44.24,44.29,44.21,44.21,106680.0,43.4771,43.5262,43.4476,43.4476,106680.0
2023-07-28 11:35:00,44.21,44.23,44.19,44.21,27106.0,43.4476,43.4672,43.4279,43.4476,27106.0
2023-07-28 11:40:00,44.22,44.22,44.12,44.15,51952.0,43.4574,43.4574,43.3591,43.3886,51952.0
2023-07-28 11:45:00,44.15,44.17,44.02,44.05,59490.0,43.3886,43.4083,43.2609,43.2903,59490.0
2023-07-28 11:50:00,44.04,44.05,43.98,44.01,47702.0,43.2805,43.2903,43.2216,43.251,47702.0
2023-07-28 11:55:00,44.02,44.02,43.94,44.0,46946.0,43.2609,43.2609,43.1822,43.2412,46946.0
2023-07-28 12:00:00,44.01,44.02,43.92,44.01,38484.0,43.251,43.2609,43.1626,43.251,38484.0
2023-07-28 12:05:00,44.01,44.09,44.01,44.08,28460.0,43.251,43.3297,43.251,43.3198,28460.0
2023-07-28 12:10:00,44.09,44.17,44.09,44.17,16646.0,43.3297,43.4083,43.3297,43.4083,16646.0
2023-07-28 12:15:00,44.17,44.19,44.13,44.15,18922.0,43.4083,43.4279,43.369,43.3886,18922.0
2023-07-28 12:20:00,44.15,44.17,44.1,44.11,12754.0,43.3886,43.4083,43.3395,43.3493,12754.0
2023-07-28 12:25:00,44.1,44.12,44.09,44.09,19302.0,43.3395,43.3591,43.3297,43.3297,19302.0
2023-07-28 12:30:00,44.09,44.09,44.06,44.09,14080.0,43.3297,43.3297,43.3002,43.3297,14080.0
2023-07-28 12:35:00,44.08,44.1,44.06,44.07,14396.0,43.3198,43.3395,43.3002,43.31,14396.0
2023-07-28 12:40:00,44.07,44.08,44.06,44.07,11158.0,43.31,43.3198,43.3002,43.31,11158.0
2023-07-28 12:45:00,44.07,44.1,44.07,44.09,11736.0,43.31,43.3395,43.31,43.3297,11736.0
2023-07-28 12:50:00,44.09,44.1,44.08,44.09,8280.0,43.3297,43.3395,43.3198,43.3297,8280.0
2023-07-28 12:55:00,44.08,44.1,44.05,44.07,13122.0,43.3198,43.3395,43.2903,43.31,13122.0
2023-07-28 13:00:00,44.06,44.06,43.98,43.99,39292.0,43.3002,43.3002,43.2216,43.2314,39292.0
2023-07-28 13:05:00,43.99,43.99,43.96,43.97,8720.0,43.2314,43.2314,43.2019,43.2117,8720.0
2023-07-28 13:10:00,43.97,44.0,43.95,43.99,11128.0,43.2117,43.2412,43.1921,43.2314,11128.0
2023-07-28 13:15:00,43.99,43.99,43.98,43.99,18072.0,43.2314,43.2314,43.2216,43.2314,18072.0
2023-07-28 13:20:00,44.0,44.01,43.94,43.99,32344.0,43.2412,43.251,43.1822,43.2314,32344.0
2023-07-28 13:25:00,43.99,43.99,43.96,43.98,17314.0,43.2314,43.2314,43.2019,43.2216,17314.0
2023-07-28 13:30:00,43.97,43.99,43.94,43.95,23870.0,43.2117,43.2314,43.1822,43.1921,23870.0
2023-07-28 13:35:00,43.95,44.0,43.94,44.0,35756.0,43.1921,43.2412,43.1822,43.2412,35756.0
2023-07-28 13:40:00,44.01,44.01,43.95,43.99,30870.0,43.251,43.251,43.1921,43.2314,30870.0
2023-07-28 13:45:00,43.99,44.01,43.98,44.0,17092.0,43.2314,43.251,43.2216,43.2412,17092.0
2023-07-28 13:50:00,43.99,44.06,43.99,44.05,49258.0,43.2314,43.3002,43.2314,43.2903,49258.0
2023-07-28 13:55:00,44.06,44.06,44.01,44.02,154078.0,43.3002,43.3002,43.251,43.2609,154078.0
2023-07-28 14:00:00,44.02,44.06,44.02,44.05,45672.0,43.2609,43.3002,43.2609,43.2903,45672.0
2023-07-28 14:05:00,44.05,44.09,44.05,44.06,67482.0,43.2903,43.3297,43.2903,43.3002,67482.0
2023-07-28 14:10:00,44.07,44.07,43.9,43.92,105702.0,43.31,43.31,43.1429,43.1626,105702.0
2023-07-28 14:15:00,43.92,43.93,43.82,43.87,169646.0,43.1626,43.1724,43.0643,43.1134,169646.0
2023-07-28 14:20:00,43.86,43.86,43.8,43.83,77700.0,43.1036,43.1036,43.0447,43.0741,77700.0
2023-07-28 14:25:00,43.82,43.85,43.74,43.85,86426.0,43.0643,43.0938,42.9857,43.0938,86426.0
2023-07-28 14:30:00,43.84,43.88,43.79,43.81,81154.0,43.084,43.1233,43.0348,43.0545,81154.0
2023-07-28 14:35:00,43.81,43.87,43.73,43.75,173102.0,43.0545,43.1134,42.9759,42.9955,173102.0
2023-07-28 14:40:00,43.76,43.78,43.68,43.68,167290.0,43.0053,43.025,42.9267,42.9267,167290.0
2023-07-28 14:45:00,43.68,43.83,43.68,43.79,41716.0,42.9267,43.0741,42.9267,43.0348,41716.0
2023-07-28 14:50:00,43.8,43.88,43.8,43.85,60734.0,43.0447,43.1233,43.0447,43.0938,60734.0
2023-07-28 14:55:00,43.86,43.86,43.66,43.71,169408.0,43.1036,43.1036,42.9071,42.9562,169408.0
2023-07-28 15:00:00,43.71,43.79,43.69,43.79,79858.0,42.9562,43.0348,42.9366,43.0348,79858.0
2023-07-28 15:05:00,43.79,43.81,43.71,43.81,112702.0,43.0348,43.0545,42.9562,43.0545,112702.0
2023-07-28 15:10:00,43.81,43.81,43.59,43.66,689976.0,43.0545,43.0545,42.8383,42.9071,689976.0
2023-07-28 15:15:00,43.68,43.81,43.63,43.71,251166.0,42.9267,43.0545,42.8776,42.9562,251166.0
2023-07-28 15:20:00,43.71,43.74,43.63,43.67,168494.0,42.9562,42.9857,42.8776,42.9169,168494.0
2023-07-28 15:25:00,43.66,43.72,43.61,43.67,134002.0,42.9071,42.966,42.8579,42.9169,134002.0
2023-07-28 15:30:00,43.68,43.77,43.63,43.7,297342.0,42.9267,43.0152,42.8776,42.9464,297342.0
2023-07-28 15:35:00,43.71,43.73,43.59,43.59,204866.0,42.9562,42.9759,42.8383,42.8383,204866.0
2023-07-28 15:40:00,43.59,43.62,43.56,43.6,110564.0,42.8383,42.8678,42.8088,42.8481,110564.0
2023-07-28 15:45:00,43.6,43.61,43.56,43.6,112172.0,42.8481,42.8579,42.8088,42.8481,112172.0
2023-07-28 15:50:00,43.6,43.7,43.58,43.68,151268.0,42.8481,42.9464,42.8284,42.9267,151268.0
2023-07-28 15:55:00,43.68,43.81,43.68,43.78,547724.0,42.9267,43.0545,42.9267,43.025,547724.0
2023-07-31 09:30:00,43.79,44.02,43.71,43.9,85018.0,43.0348,43.2609,42.9562,43.1429,85018.0
2023-07-31 09:35:00,43.97,44.08,43.96,44.02,37028.0,43.2117,43.3198,43.2019,43.2609,37028.0
2023-07-31 09:40:00,44.02,44.23,44.0,44.19,29644.0,43.2609,43.4672,43.2412,43.4279,29644.0
2023-07-31 09:45:00,44.17,44.21,44.15,44.15,24284.0,43.4083,43.4476,43.3886,43.3886,24284.0
2023-07-31 09:50:00,44.18,44.27,44.18,44.26,79578.0,43.4181,43.5066,43.4181,43.4967,79578.0
2023-07-31 09:55:00,44.24,44.25,44.08,44.19,48208.0,43.4771,43.4869,43.3198,43.4279,48208.0
2023-07-31 10:00:00,44.19,44.27,44.16,44.27,34962.0,43.4279,43.5066,43.3984,43.5066,34962.0
2023-07-31 10:05:00,44.26,44.35,44.24,44.35,47610.0,43.4967,43.5852,43.4771,43.5852,47610.0
2023-07-31 10:10:00,44.35,44.35,44.27,44.32,67708.0,43.5852,43.5852,43.5066,43.5557,67708.0
2023-07-31 10:15:00,44.33,44.38,44.32,44.37,16662.0,43.5655,43.6147,43.5557,43.6048,16662.0
2023-07-31 10:20:00,44.36,44.37,44.3,44.31,24614.0,43.595,43.6048,43.536,43.5459,24614.0
2023-07-31 10:25:00,44.31,44.32,44.27,44.27,29366.0,43.5459,43.5557,43.5066,43.5066,29366.0
2023-07-31 10:30:00,44.27,44.28,44.2,44.23,32618.0,43.5066,43.5164,43.4378,43.4672,32618.0
2023-07-31 10:35:00,44.23,44.3,44.23,44.3,19200.0,43.4672,43.536,43.4672,43.536,19200.0
2023-07-31 10:40:00,44.3,44.33,44.29,44.29,22412.0,43.536,43.5655,43.5262,43.5262,22412.0
2023-07-31 10:45:00,44.3,44.3,44.21,44.24,31402.0,43.536,43.536,43.4476,43.4771,31402.0
2023-07-31 10:50:00,44.24,44.24,44.19,44.19,52062.0,43.4771,43.4771,43.4279,43.4279,52062.0
2023-07-31 10:55:00,44.2,44.2,44.14,44.15,42660.0,43.4378,43.4378,43.3788,43.3886,42660.0
2023-07-31 11:00:00,44.14,44.22,44.14,44.22,23572.0,43.3788,43.4574,43.3788,43.4574,23572.0
2023-07-31 11:05:00,44.22,44.27,44.19,44.23,269696.0,43.4574,43.5066,43.4279,43.4672,269696.0
2023-07-31 11:10:00,44.22,44.24,44.18,44.19,32904.0,43.4574,43.4771,43.4181,43.4279,32904.0
2023-07-31 11:15:00,44.2,44.23,44.17,44.23,11252.0,43.4378,43.4672,43.4083,43.4672,11252.0
2023-07-31 11:20:00,44.23,44.25,44.21,44.24,17054.0,43.4672,43.4869,43.4476,43.4771,17054.0
2023-07-31 11:25:00,44.25,44.29,44.22,44.29,11378.0,43.4869,43.5262,43.4574,43.5262,11378.0
2023-07-31 11:30:00,44.29,44.31,44.22,44.26,18856.0,43.5262,43.5459,43.4574,43.4967,18856.0
2023-07-31 11:35:00,44.25,44.33,44.25,44.29,12482.0,43.4869,43.5655,43.4869,43.5262,12482.0
2023-07-31 11:40:00,44.29,44.3,44.27,44.28,19108.0,43.5262,43.536,43.5066,43.5164,19108.0
2023-07-31 11:45:00,44.29,44.29,44.24,44.26,39584.0,43.5262,43.5262,43.4771,43.4967,39584.0
2023-07-31 11:50:00,44.28,44.28,44.2,44.21,16728.0,43.5164,43.5164,43.4378,43.4476,16728.0
2023-07-31 11:55:00,44.22,44.24,44.21,44.24,9830.0,43.4574,43.4771,43.4476,43.4771,9830.0
2023-07-31 12:00:00,44.24,44.26,44.23,44.24,22136.0,43.4771,43.4967,43.4672,43.4771,22136.0
2023-07-31 12:05:00,44.25,44.26,44.23,44.24,14788.0,43.4869,43.4967,43.4672,43.4771,14788.0
2023-07-31 12:10:00,44.24,44.24,44.22,44.22,16950.0,43.4771,43.4771,43.4574,43.4574,16950.0
2023-07-31 12:15:00,44.21,44.23,44.18,44.23,16214.0,43.4476,43.4672,43.4181,43.4672,16214.0
2023-07-31 12:20:00,44.23,44.24,44.21,44.24,18446.0,43.4672,43.4771,43.4476,43.4771,18446.0
2023-07-31 12:25:00,44.24,44.24,44.2,44.24,24028.0,43.4771,43.4771,43.4378,43.4771,24028.0
2023-07-31 12:30:00,44.24,44.24,44.2,44.22,13622.0,43.4771,43.4771,43.4378,43.4574,13622.0
2023-07-31 12:35:00,44.21,44.24,44.18,44.23,13916.0,43.4476,43.4771,43.4181,43.4672,13916.0
2023-07-31 12:40:00,44.23,44.23,44.17,44.2,13152.0,43.4672,43.4672,43.4083,43.4378,13152.0
2023-07-31 12:45:00,44.2,44.2,44.16,44.18,15538.0,43.4378,43.4378,43.3984,43.4181,15538.0
2023-07-31 12:50:00,44.17,44.18,44.15,44.16,13714.0,43.4083,43.4181,43.3886,43.3984,13714.0
2023-07-31 12:55:00,44.16,44.18,44.15,44.17,9742.0,43.3984,43.4181,43.3886,43.4083,9742.0
2023-07-31 13:00:00,44.17,44.18,44.13,44.15,17394.0,43.4083,43.4181,43.369,43.3886,17394.0
2023-07-31 13:05:00,44.15,44.2,44.15,44.2,14090.0,43.3886,43.4378,43.3886,43.4378,14090.0
2023-07-31 13:10:00,44.2,44.2,44.17,44.18,17380.0,43.4378,43.4378,43.4083,43.4181,17380.0
2023-07-31 13:15:00,44.18,44.18,44.13,44.13,17334.0,43.4181,43.4181,43.369,43.369,17334.0
2023-07-31 13:20:00,44.13,44.17,44.13,44.17,14558.0,43.369,43.4083,43.369,43.4083,14558.0
2023-07-31 13:25:00,44.17,44.2,44.15,44.18,26042.0,43.4083,43.4378,43.3886,43.4181,26042.0
2023-07-31 13:30:00,44.19,44.24,44.18,44.24,16386.0,43.4279,43.4771,43.4181,43.4771,16386.0
2023-07-31 13:35:00,44.24,44.24,44.23,44.24,14044.0,43.4771,43.4771,43.4672,43.4771,14044.0
2023-07-31 13:40:00,44.24,44.24,44.23,44.23,13768.0,43.4771,43.4771,43.4672,43.4672,13768.0
2023-07-31 13:45:00,44.23,44.24,44.21,44.21,12526.0,43.4672,43.4771,43.4476,43.4476,12526.0
2023-07-31 13:50:00,44.21,44.21,44.17,44.18,16024.0,43.4476,43.4476,43.4083,43.4181,16024.0
2023-07-31 13:55:00,44.17,44.2,44.17,44.19,16504.0,43.4083,43.4378,43.4083,43.4279,16504.0
2023-07-31 14:00:00,44.2,44.23,44.18,44.22,18802.0,43.4378,43.4672,43.4181,43.4574,18802.0
2023-07-31 14:05:00,44.22,44.24,44.21,44.22,23064.0,43.4574,43.4771,43.4476,43.4574,23064.0
2023-07-31 14:10:00,44.21,44.21,44.19,44.19,11892.0,43.4476,43.4476,43.4279,43.4279,11892.0
2023-07-31 14:15:00,44.19,44.19,44.16,44.17,17926.0,43.4279,43.4279,43.3984,43.4083,17926.0
2023-07-31 14:20:00,44.17,44.18,44.15,44.17,14596.0,43.4083,43.4181,43.3886,43.4083,14596.0
2023-07-31 14:25:00,44.17,44.2,44.16,44.2,10950.0,43.4083,43.4378,43.3984,43.4378,10950.0
2023-07-31 14:30:00,44.2,44.22,44.19,44.22,23364.0,43.4378,43.4574,43.4279,43.4574,23364.0
2023-07-31 14:35:00,44.22,44.24,44.21,44.21,28284.0,43.4574,43.4771,43.4476,43.4476,28284.0
2023-07-31 14:40:00,44.21,44.22,44.19,44.21,20530.0,43.4476,43.4574,43.4279,43.4476,20530.0
2023-07-31 14:45:00,44.21,44.21,44.16,44.18,16936.0,43.4476,43.4476,43.3984,43.4181,16936.0
2023-07-31 14:50:00,44.18,44.19,44.17,44.19,13918.0,43.4181,43.4279,43.4083,43.4279,13918.0
2023-07-31 14:55:00,44.19,44.2,44.19,44.2,10874.0,43.4279,43.4378,43.4279,43.4378,10874.0
2023-07-31 15:00:00,44.2,44.2,44.12,44.12,31092.0,43.4378,43.4378,43.3591,43.3591,31092.0
2023-07-31 15:05:00,44.12,44.15,44.12,44.13,18664.0,43.3591,43.3886,43.3591,43.369,18664.0
2023-07-31 15:10:00,44.12,44.12,44.08,44.09,18000.0,43.3591,43.3591,43.3198,43.3297,18000.0
2023-07-31 15:15:00,44.08,44.1,44.06,44.09,23088.0,43.3198,43.3395,43.3002,43.3297,23088.0
2023-07-31 15:20:00,44.1,44.1,44.07,44.07,32502.0,43.3395,43.3395,43.31,43.31,32502.0
2023-07-31 15:25:00,44.07,44.08,44.05,44.08,36592.0,43.31,43.3198,43.2903,43.3198,36592.0
2023-07-31 15:30:00,44.08,44.09,44.04,44.05,40680.0,43.3198,43.3297,43.2805,43.2903,40680.0
2023-07-31 15:35:00,44.05,44.07,44.02,44.02,38696.0,43.2903,43.31,43.2609,43.2609,38696.0
2023-07-31 15:40:00,44.02,44.06,44.02,44.06,50766.0,43.2609,43.3002,43.2609,43.3002,50766.0
2023-07-31 15:45:00,44.06,44.06,43.99,44.02,68704.0,43.3002,43.3002,43.2314,43.2609,68704.0
2023-07-31 15:50:00,44.02,44.14,44.01,44.13,94322.0,43.2609,43.3788,43.251,43.369,94322.0
2023-07-31 15:55:00,44.14,44.18,44.09,44.17,341868.0,43.3788,43.4181,43.3297,43.4083,341868.0
2023-08-01 09:30:00,44.1,44.33,44.07,44.28,105046.0,43.3395,43.5655,43.31,43.5164,105046.0
2023-08-01 09:35:00,44.31,44.44,44.17,44.25,42114.0,43.5459,43.6736,43.4083,43.4869,42114.0
2023-08-01 09:40:00,44.25,44.25,44.18,44.19,12132.0,43.4869,43.4869,43.4181,43.4279,12132.0
2023-08-01 09:45:00,44.2,44.29,44.19,44.29,23298.0,43.4378,43.5262,43.4279,43.5262,23298.0
2023-08-01 09:50:00,44.28,44.39,44.26,44.35,10570.0,43.5164,43.6245,43.4967,43.5852,10570.0
2023-08-01 09:55:00,44.35,44.35,44.24,44.28,22152.0,43.5852,43.5852,43.4771,43.5164,22152.0
2023-08-01 10:00:00,44.28,44.28,44.18,44.18,25886.0,43.5164,43.5164,43.4181,43.4181,25886.0
2023-08-01 10:05:00,44.2,44.24,44.18,44.23,23968.0,43.4378,43.4771,43.4181,43.4672,23968.0
2023-08-01 10:10:00,44.24,44.26,44.2,44.22,37450.0,43.4771,43.4967,43.4378,43.4574,37450.0
2023-08-01 10:15:00,44.23,44.24,44.15,44.15,50850.0,43.4672,43.4771,43.3886,43.3886,50850.0
2023-08-01 10:20:00,44.15,44.15,44.06,44.08,30248.0,43.3886,43.3886,43.3002,43.3198,30248.0
2023-08-01 10:25:00,44.08,44.14,44.05,44.14,15436.0,43.3198,43.3788,43.2903,43.3788,15436.0
2023-08-01 10:30:00,44.14,44.15,44.11,44.13,15068.0,43.3788,43.3886,43.3493,43.369,15068.0
2023-08-01 10:35:00,44.13,44.15,44.12,44.14,27462.0,43.369,43.3886,43.3591,43.3788,27462.0
2023-08-01 10:40:00,44.15,44.17,44.12,44.12,20742.0,43.3886,43.4083,43.3591,43.3591,20742.0
2023-08-01 10:45:00,44.13,44.14,44.09,44.14,33878.0,43.369,43.3788,43.3297,43.3788,33878.0
2023-08-01 10:50:00,44.16,44.16,44.11,44.13,34088.0,43.3984,43.3984,43.3493,43.369,34088.0
2023-08-01 10:55:00,44.14,44.14,44.05,44.09,12026.0,43.3788,43.3788,43.2903,43.3297,12026.0
2023-08-01 11:00:00,44.1,44.1,44.01,44.02,17512.0,43.3395,43.3395,43.251,43.2609,17512.0
2023-08-01 11:05:00,44.04,44.04,44.0,44.02,15756.0,43.2805,43.2805,43.2412,43.2609,15756.0
2023-08-01 11:10:00,44.02,44.03,43.97,43.97,14196.0,43.2609,43.2707,43.2117,43.2117,14196.0
2023-08-01 11:15:00,43.96,43.97,43.92,43.96,15878.0,43.2019,43.2117,43.1626,43.2019,15878.0
2023-08-01 11:20:00,43.96,43.96,43.9,43.92,20830.0,43.2019,43.2019,43.1429,43.1626,20830.0
2023-08-01 11:25:00,43.92,43.99,43.92,43.99,18712.0,43.1626,43.2314,43.1626,43.2314,18712.0
2023-08-01 11:30:00,43.99,44.01,43.96,43.99,14846.0,43.2314,43.251,43.2019,43.2314,14846.0
2023-08-01 11:35:00,43.99,44.05,43.98,44.05,20024.0,43.2314,43.2903,43.2216,43.2903,20024.0
2023-08-01 11:40:00,44.04,44.05,44.0,44.01,10280.0,43.2805,43.2903,43.2412,43.251,10280.0
2023-08-01 11:45:00,44.01,44.05,43.99,44.05,16310.0,43.251,43.2903,43.2314,43.2903,16310.0
2023-08-01 11:50:00,44.05,44.08,44.04,44.07,14464.0,43.2903,43.3198,43.2805,43.31,14464.0
2023-08-01 11:55:00,44.08,44.13,44.07,44.13,33144.0,43.3198,43.369,43.31,43.369,33144.0
2023-08-01 12:00:00,44.13,44.13,44.09,44.1,39842.0,43.369,43.369,43.3297,43.3395,39842.0
2023-08-01 12:05:00,44.1,44.11,44.08,44.11,24500.0,43.3395,43.3493,43.3198,43.3493,24500.0
2023-08-01 12:10:00,44.12,44.16,44.11,44.15,19132.0,43.3591,43.3984,43.3493,43.3886,19132.0
2023-08-01 12:15:00,44.14,44.15,44.1,44.1,18700.0,43.3788,43.3886,43.3395,43.3395,18700.0
2023-08-01 12:20:00,44.1,44.1,44.05,44.09,19892.0,43.3395,43.3395,43.2903,43.3297,19892.0
2023-08-01 12:25:00,44.09,44.11,44.06,44.1,17042.0,43.3297,43.3493,43.3002,43.3395,17042.0
2023-08-01 12:30:00,44.1,44.13,44.1,44.13,15858.0,43.3395,43.369,43.3395,43.369,15858.0
2023-08-01 12:35:00,44.13,44.18,44.13,44.17,12546.0,43.369,43.4181,43.369,43.4083,12546.0
2023-08-01 12:40:00,44.18,44.18,44.15,44.17,8012.0,43.4181,43.4181,43.3886,43.4083,8012.0
2023-08-01 12:45:00,44.16,44.17,44.13,44.13,14690.0,43.3984,43.4083,43.369,43.369,14690.0
2023-08-01 12:50:00,44.13,44.17,44.1,44.17,9916.0,43.369,43.4083,43.3395,43.4083,9916.0
2023-08-01 12:55:00,44.18,44.18,44.15,44.16,11326.0,43.4181,43.4181,43.3886,43.3984,11326.0
2023-08-01 13:00:00,44.16,44.17,44.14,44.16,9896.0,43.3984,43.4083,43.3788,43.3984,9896.0
2023-08-01 13:05:00,44.15,44.15,44.13,44.13,10982.0,43.3886,43.3886,43.369,43.369,10982.0
2023-08-01 13:10:00,44.13,44.16,44.12,44.16,10874.0,43.369,43.3984,43.3591,43.3984,10874.0
2023-08-01 13:15:00,44.16,44.18,44.16,44.16,11992.0,43.3984,43.4181,43.3984,43.3984,11992.0
2023-08-01 13:20:00,44.16,44.19,44.16,44.19,15014.0,43.3984,43.4279,43.3984,43.4279,15014.0
2023-08-01 13:25:00,44.19,44.2,44.19,44.19,8306.0,43.4279,43.4378,43.4279,43.4279,8306.0
2023-08-01 13:30:00,44.19,44.21,44.19,44.2,11098.0,43.4279,43.4476,43.4279,43.4378,11098.0
2023-08-01 13:35:00,44.2,44.22,44.2,44.22,16592.0,43.4378,43.4574,43.4378,43.4574,16592.0
2023-08-01 13:40:00,44.21,44.25,44.21,44.25,9232.0,43.4476,43.4869,43.4476,43.4869,9232.0
2023-08-01 13:45:00,44.25,44.25,44.18,44.18,16112.0,43.4869,43.4869,43.4181,43.4181,16112.0
2023-08-01 13:50:00,44.17,44.19,44.17,44.18,12012.0,43.4083,43.4279,43.4083,43.4181,12012.0
2023-08-01 13:55:00,44.17,44.18,44.16,44.16,12014.0,43.4083,43.4181,43.3984,43.3984,12014.0
2023-08-01 14:00:00,44.17,44.17,44.14,44.14,15942.0,43.4083,43.4083,43.3788,43.3788,15942.0
2023-08-01 14:05:00,44.14,44.15,44.13,44.13,14488.0,43.3788,43.3886,43.369,43.369,14488.0
2023-08-01 14:10:00,44.13,44.14,44.12,44.13,15234.0,43.369,43.3788,43.3591,43.369,15234.0
2023-08-01 14:15:00,44.13,44.18,44.13,44.17,14464.0,43.369,43.4181,43.369,43.4083,14464.0
2023-08-01 14:20:00,44.17,44.21,44.15,44.2,13400.0,43.4083,43.4476,43.3886,43.4378,13400.0
2023-08-01 14:25:00,44.21,44.23,44.19,44.23,25188.0,43.4476,43.4672,43.4279,43.4672,25188.0
2023-08-01 14:30:00,44.23,44.27,44.23,44.27,20356.0,43.4672,43.5066,43.4672,43.5066,20356.0
2023-08-01 14:35:00,44.27,44.33,44.27,44.33,24260.0,43.5066,43.5655,43.5066,43.5655,24260.0
2023-08-01 14:40:00,44.33,44.34,44.28,44.29,20650.0,43.5655,43.5753,43.5164,43.5262,20650.0
2023-08-01 14:45:00,44.29,44.31,44.27,44.31,22952.0,43.5262,43.5459,43.5066,43.5459,22952.0
2023-08-01 14:50:00,44.31,44.35,44.31,44.35,14892.0,43.5459,43.5852,43.5459,43.5852,14892.0
2023-08-01 14:55:00,44.35,44.37,44.34,44.35,25350.0,43.5852,43.6048,43.5753,43.5852,25350.0
2023-08-01 15:00:00,44.35,44.35,44.34,44.34,22992.0,43.5852,43.5852,43.5753,43.5753,22992.0
2023-08-01 15:05:00,44.34,44.36,44.34,44.36,19194.0,43.5753,43.595,43.5753,43.595,19194.0
2023-08-01 15:10:00,44.36,44.37,44.34,44.34,26610.0,43.595,43.6048,43.5753,43.5753,26610.0
2023-08-01 15:15:00,44.34,44.34,44.3,44.3,21712.0,43.5753,43.5753,43.536,43.536,21712.0
2023-08-01 15:20:00,44.3,44.32,44.29,44.31,36862.0,43.536,43.5557,43.5262,43.5459,36862.0
2023-08-01 15:25:00,44.31,44.32,44.29,44.3,34038.0,43.5459,43.5557,43.5262,43.536,34038.0
2023-08-01 15:30:00,44.3,44.35,44.28,44.31,44786.0,43.536,43.5852,43.5164,43.5459,44786.0
2023-08-01 15:35:00,44.31,44.31,44.27,44.27,32664.0,43.5459,43.5459,43.5066,43.5066,32664.0
2023-08-01 15:40:00,44.27,44.31,44.26,44.29,44390.0,43.5066,43.5459,43.4967,43.5262,44390.0
2023-08-01 15:45:00,44.28,44.33,44.28,44.33,63112.0,43.5164,43.5655,43.5164,43.5655,63112.0
2023-08-01 15:50:00,44.32,44.34,44.29,44.31,103940.0,43.5557,43.5753,43.5262,43.5459,103940.0
2023-08-01 15:55:00,44.31,44.33,44.26,44.32,234942.0,43.5459,43.5655,43.4967,43.5557,234942.0
2023-08-02 09:30:00,43.95,44.08,43.93,44.03,81604.0,43.1921,43.3198,43.1724,43.2707,81604.0
2023-08-02 09:35:00,44.02,44.13,43.93,44.13,33692.0,43.2609,43.369,43.1724,43.369,33692.0
2023-08-02 09:40:00,44.12,44.27,44.12,44.24,29722.0,43.3591,43.5066,43.3591,43.4771,29722.0
2023-08-02 09:45:00,44.23,44.24,44.13,44.22,24726.0,43.4672,43.4771,43.369,43.4574,24726.0
2023-08-02 09:50:00,44.22,44.22,44.13,44.18,64464.0,43.4574,43.4574,43.369,43.4181,64464.0
2023-08-02 09:55:00,44.18,44.29,44.18,44.29,19854.0,43.4181,43.5262,43.4181,43.5262,19854.0
2023-08-02 10:00:00,44.31,44.35,44.27,44.34,35848.0,43.5459,43.5852,43.5066,43.5753,35848.0
2023-08-02 10:05:00,44.35,44.35,44.19,44.21,14246.0,43.5852,43.5852,43.4279,43.4476,14246.0
2023-08-02 10:10:00,44.21,44.35,44.21,44.32,71518.0,43.4476,43.5852,43.4476,43.5557,71518.0
2023-08-02 10:15:00,44.32,44.32,44.22,44.26,37666.0,43.5557,43.5557,43.4574,43.4967,37666.0
2023-08-02 10:20:00,44.26,44.29,44.24,44.27,13132.0,43.4967,43.5262,43.4771,43.5066,13132.0
2023-08-02 10:25:00,44.26,44.29,44.24,44.24,13894.0,43.4967,43.5262,43.4771,43.4771,13894.0
2023-08-02 10:30:00,44.24,44.27,44.24,44.26,12134.0,43.4771,43.5066,43.4771,43.4967,12134.0
2023-08-02 10:35:00,44.27,44.32,44.27,44.31,14972.0,43.5066,43.5557,43.5066,43.5459,14972.0
2023-08-02 10:40:00,44.3,44.32,44.25,44.27,49374.0,43.536,43.5557,43.4869,43.5066,49374.0
2023-08-02 10:45:00,44.26,44.28,44.22,44.24,25548.0,43.4967,43.5164,43.4574,43.4771,25548.0
2023-08-02 10:50:00,44.24,44.25,44.2,44.21,18532.0,43.4771,43.4869,43.4378,43.4476,18532.0
2023-08-02 10:55:00,44.21,44.23,44.17,44.2,53944.0,43.4476,43.4672,43.4083,43.4378,53944.0
2023-08-02 11:00:00,44.21,44.27,44.2,44.27,32148.0,43.4476,43.5066,43.4378,43.5066,32148.0
2023-08-02 11:05:00,44.3,44.38,44.29,44.37,52142.0,43.536,43.6147,43.5262,43.6048,52142.0
2023-08-02 11:10:00,44.38,44.38,44.29,44.3,40862.0,43.6147,43.6147,43.5262,43.536,40862.0
2023-08-02 11:15:00,44.31,44.31,44.27,44.3,10050.0,43.5459,43.5459,43.5066,43.536,10050.0
2023-08-02 11:20:00,44.3,44.37,44.3,44.35,33826.0,43.536,43.6048,43.536,43.5852,33826.0
2023-08-02 11:25:00,44.34,44.38,44.34,44.37,56434.0,43.5753,43.6147,43.5753,43.6048,56434.0
2023-08-02 11:30:00,44.37,44.37,44.34,44.35,15134.0,43.6048,43.6048,43.5753,43.5852,15134.0
2023-08-02 11:35:00,44.35,44.42,44.34,44.38,111926.0,43.5852,43.654,43.5753,43.6147,111926.0
2023-08-02 11:40:00,44.38,44.38,44.34,44.34,24032.0,43.6147,43.6147,43.5753,43.5753,24032.0
2023-08-02 11:45:00,44.34,44.35,44.27,44.27,34234.0,43.5753,43.5852,43.5066,43.5066,34234.0
2023-08-02 11:50:00,44.27,44.27,44.21,44.21,63168.0,43.5066,43.5066,43.4476,43.4476,63168.0
2023-08-02 11:55:00,44.21,44.23,44.17,44.18,30416.0,43.4476,43.4672,43.4083,43.4181,30416.0
2023-08-02 12:00:00,44.18,44.26,44.18,44.26,17518.0,43.4181,43.4967,43.4181,43.4967,17518.0
2023-08-02 12:05:00,44.26,44.27,44.19,44.2,22344.0,43.4967,43.5066,43.4279,43.4378,22344.0
2023-08-02 12:10:00,44.19,44.23,44.19,44.21,23604.0,43.4279,43.4672,43.4279,43.4476,23604.0
2023-08-02 12:15:00,44.21,44.24,44.21,44.24,26568.0,43.4476,43.4771,43.4476,43.4771,26568.0
2023-08-02 12:20:00,44.24,44.25,44.2,44.21,19164.0,43.4771,43.4869,43.4378,43.4476,19164.0
2023-08-02 12:25:00,44.2,44.23,44.2,44.23,12078.0,43.4378,43.4672,43.4378,43.4672,12078.0
2023-08-02 12:30:00,44.23,44.27,44.21,44.26,14876.0,43.4672,43.5066,43.4476,43.4967,14876.0
2023-08-02 12:35:00,44.26,44.32,44.24,44.27,27896.0,43.4967,43.5557,43.4771,43.5066,27896.0
2023-08-02 12:40:00,44.27,44.28,44.23,44.27,11400.0,43.5066,43.5164,43.4672,43.5066,11400.0
2023-08-02 12:45:00,44.27,44.3,44.27,44.29,10746.0,43.5066,43.536,43.5066,43.5262,10746.0
2023-08-02 12:50:00,44.3,44.3,44.27,44.27,13624.0,43.536,43.536,43.5066,43.5066,13624.0
2023-08-02 12:55:00,44.28,44.3,44.27,44.3,7032.0,43.5164,43.536,43.5066,43.536,7032.0
2023-08-02 13:00:00,44.3,44.34,44.3,44.33,18184.0,43.536,43.5753,43.536,43.5655,18184.0
2023-08-02 13:05:00,44.33,44.33,44.28,44.28,12308.0,43.5655,43.5655,43.5164,43.5164,12308.0
2023-08-02 13:10:00,44.29,44.3,44.25,44.27,13234.0,43.5262,43.536,43.4869,43.5066,13234.0
2023-08-02 13:15:00,44.27,44.34,44.24,44.34,64624.0,43.5066,43.5753,43.4771,43.5753,64624.0
2023-08-02 13:20:00,44.33,44.36,44.31,44.33,21722.0,43.5655,43.595,43.5459,43.5655,21722.0
2023-08-02 13:25:00,44.32,44.35,44.32,44.35,10866.0,43.5557,43.5852,43.5557,43.5852,10866.0
2023-08-02 13:30:00,44.35,44.37,44.34,44.35,18204.0,43.5852,43.6048,43.5753,43.5852,18204.0
2023-08-02 13:35:00,44.36,44.4,44.36,44.4,11824.0,43.595,43.6343,43.595,43.6343,11824.0
2023-08-02 13:40:00,44.38,44.39,44.35,44.35,13666.0,43.6147,43.6245,43.5852,43.5852,13666.0
2023-08-02 13:45:00,44.36,44.38,44.35,44.35,17630.0,43.595,43.6147,43.5852,43.5852,17630.0
2023-08-02 13:50:00,44.35,44.35,44.33,44.33,24988.0,43.5852,43.5852,43.5655,43.5655,24988.0
2023-08-02 13:55:00,44.33,44.34,44.3,44.31,27698.0,43.5655,43.5753,43.536,43.5459,27698.0
2023-08-02 14:00:00,44.3,44.31,44.24,44.27,32176.0,43.536,43.5459,43.4771,43.5066,32176.0
2023-08-02 14:05:00,44.27,44.27,44.21,44.24,26316.0,43.5066,43.5066,43.4476,43.4771,26316.0
2023-08-02 14:10:00,44.23,44.24,44.2,44.24,21598.0,43.4672,43.4771,43.4378,43.4771,21598.0
2023-08-02 14:15:00,44.24,44.27,44.24,44.27,12488.0,43.4771,43.5066,43.4771,43.5066,12488.0
2023-08-02 14:20:00,44.26,44.26,44.23,44.24,13106.0,43.4967,43.4967,43.4672,43.4771,13106.0
2023-08-02 14:25:00,44.24,44.24,44.2,44.22,17506.0,43.4771,43.4771,43.4378,43.4574,17506.0
2023-08-02 14:30:00,44.21,44.22,44.2,44.2,19422.0,43.4476,43.4574,43.4378,43.4378,19422.0
2023-08-02 14:35:00,44.2,44.25,44.19,44.24,36698.0,43.4378,43.4869,43.4279,43.4771,36698.0
2023-08-02 14:40:00,44.24,44.24,44.19,44.2,22514.0,43.4771,43.4771,43.4279,43.4378,22514.0
2023-08-02 14:45:00,44.2,44.23,44.18,44.23,19756.0,43.4378,43.4672,43.4181,43.4672,19756.0
2023-08-02 14:50:00,44.23,44.24,44.22,44.22,17244.0,43.4672,43.4771,43.4574,43.4574,17244.0
2023-08-02 14:55:00,44.23,44.24,44.22,44.23,16162.0,43.4672,43.4771,43.4574,43.4672,16162.0
2023-08-02 15:00:00,44.24,44.29,44.24,44.27,29744.0,43.4771,43.5262,43.4771,43.5066,29744.0
2023-08-02 15:05:00,44.29,44.29,44.21,44.22,23446.0,43.5262,43.5262,43.4476,43.4574,23446.0
2023-08-02 15:10:00,44.21,44.22,44.17,44.18,26632.0,43.4476,43.4574,43.4083,43.4181,26632.0
2023-08-02 15:15:00,44.17,44.22,44.16,44.22,137124.0,43.4083,43.4574,43.3984,43.4574,137124.0
2023-08-02 15:20:00,44.22,44.24,44.2,44.21,82220.0,43.4574,43.4771,43.4378,43.4476,82220.0
2023-08-02 15:25:00,44.2,44.21,44.09,44.09,31882.0,43.4378,43.4476,43.3297,43.3297,31882.0
2023-08-02 15:30:00,44.09,44.13,44.08,44.11,49512.0,43.3297,43.369,43.3198,43.3493,49512.0
2023-08-02 15:35:00,44.11,44.15,44.11,44.13,46310.0,43.3493,43.3886,43.3493,43.369,46310.0
2023-08-02 15:40:00,44.13,44.13,44.09,44.13,69652.0,43.369,43.369,43.3297,43.369,69652.0
2023-08-02 15:45:00,44.13,44.18,44.12,44.16,94960.0,43.369,43.4181,43.3591,43.3984,94960.0
2023-08-02 15:50:00,44.17,44.21,44.14,44.19,142934.0,43.4083,43.4476,43.3788,43.4279,142934.0
2023-08-02 15:55:00,44.19,44.21,44.16,44.2,367616.0,43.4279,43.4476,43.3984,43.4378,367616.0
2023-08-03 09:30:00,43.96,44.1,43.78,43.88,94040.0,43.2019,43.3395,43.025,43.1233,94040.0
2023-08-03 09:35:00,43.88,44.05,43.88,43.95,46080.0,43.1233,43.2903,43.1233,43.1921,46080.0
2023-08-03 09:40:00,43.95,44.05,43.93,44.01,42702.0,43.1921,43.2903,43.1724,43.251,42702.0
2023-08-03 09:45:00,44.01,44.02,43.9,43.96,49452.0,43.251,43.2609,43.1429,43.2019,49452.0
2023-08-03 09:50:00,43.96,44.03,43.94,43.94,23648.0,43.2019,43.2707,43.1822,43.1822,23648.0
2023-08-03 09:55:00,43.96,43.98,43.87,43.91,58036.0,43.2019,43.2216,43.1134,43.1528,58036.0
2023-08-03 10:00:00,43.9,43.95,43.85,43.95,36206.0,43.1429,43.1921,43.0938,43.1921,36206.0
2023-08-03 10:05:00,43.92,43.96,43.9,43.93,29210.0,43.1626,43.2019,43.1429,43.1724,29210.0
2023-08-03 10:10:00,43.93,43.94,43.87,43.88,36114.0,43.1724,43.1822,43.1134,43.1233,36114.0
2023-08-03 10:15:00,43.88,43.91,43.84,43.9,21824.0,43.1233,43.1528,43.084,43.1429,21824.0
2023-08-03 10:20:00,43.9,43.92,43.87,43.88,33988.0,43.1429,43.1626,43.1134,43.1233,33988.0
2023-08-03 10:25:00,43.88,43.89,43.83,43.85,26698.0,43.1233,43.1331,43.0741,43.0938,26698.0
2023-08-03 10:30:00,43.84,43.88,43.8,43.87,29864.0,43.084,43.1233,43.0447,43.1134,29864.0
2023-08-03 10:35:00,43.85,43.94,43.85,43.88,25598.0,43.0938,43.1822,43.0938,43.1233,25598.0
2023-08-03 10:40:00,43.88,43.91,43.84,43.9,42922.0,43.1233,43.1528,43.084,43.1429,42922.0
2023-08-03 10:45:00,43.9,43.93,43.88,43.92,31204.0,43.1429,43.1724,43.1233,43.1626,31204.0
2023-08-03 10:50:00,43.92,43.93,43.88,43.92,29010.0,43.1626,43.1724,43.1233,43.1626,29010.0
2023-08-03 10:55:00,43.91,43.99,43.89,43.97,38422.0,43.1528,43.2314,43.1331,43.2117,38422.0
2023-08-03 11:00:00,43.97,43.97,43.84,43.87,68676.0,43.2117,43.2117,43.084,43.1134,68676.0
2023-08-03 11:05:00,43.87,43.89,43.85,43.85,36616.0,43.1134,43.1331,43.0938,43.0938,36616.0
2023-08-03 11:10:00,43.85,43.88,43.84,43.88,45134.0,43.0938,43.1233,43.084,43.1233,45134.0
2023-08-03 11:15:00,43.88,43.97,43.88,43.96,36934.0,43.1233,43.2117,43.1233,43.2019,36934.0
2023-08-03 11:20:00,43.95,43.99,43.93,43.98,29450.0,43.1921,43.2314,43.1724,43.2216,29450.0
2023-08-03 11:25:00,43.98,44.02,43.98,44.01,29322.0,43.2216,43.2609,43.2216,43.251,29322.0
2023-08-03 11:30:00,44.01,44.02,43.99,44.02,37816.0,43.251,43.2609,43.2314,43.2609,37816.0
2023-08-03 11:35:00,44.02,44.05,43.99,44.04,35028.0,43.2609,43.2903,43.2314,43.2805,35028.0
2023-08-03 11:40:00,44.02,44.06,44.02,44.06,14734.0,43.2609,43.3002,43.2609,43.3002,14734.0
2023-08-03 11:45:00,44.06,44.08,44.01,44.08,33660.0,43.3002,43.3198,43.251,43.3198,33660.0
2023-08-03 11:50:00,44.08,44.13,44.08,44.13,20252.0,43.3198,43.369,43.3198,43.369,20252.0
2023-08-03 11:55:00,44.13,44.16,44.12,44.13,18076.0,43.369,43.3984,43.3591,43.369,18076.0
2023-08-03 12:00:00,44.13,44.17,44.13,44.15,13066.0,43.369,43.4083,43.369,43.3886,13066.0
2023-08-03 12:05:00,44.15,44.22,44.15,44.22,13434.0,43.3886,43.4574,43.3886,43.4574,13434.0
2023-08-03 12:10:00,44.22,44.22,44.21,44.21,6754.0,43.4574,43.4574,43.4476,43.4476,6754.0
2023-08-03 12:15:00,44.21,44.24,44.19,44.24,17138.0,43.4476,43.4771,43.4279,43.4771,17138.0
2023-08-03 12:20:00,44.24,44.26,44.21,44.26,21344.0,43.4771,43.4967,43.4476,43.4967,21344.0
2023-08-03 12:25:00,44.26,44.26,44.22,44.26,110872.0,43.4967,43.4967,43.4574,43.4967,110872.0
2023-08-03 12:30:00,44.27,44.29,44.26,44.26,16280.0,43.5066,43.5262,43.4967,43.4967,16280.0
2023-08-03 12:35:00,44.27,44.28,44.26,44.27,37894.0,43.5066,43.5164,43.4967,43.5066,37894.0
2023-08-03 12:40:00,44.28,44.33,44.28,44.33,24634.0,43.5164,43.5655,43.5164,43.5655,24634.0
2023-08-03 12:45:00,44.33,44.35,44.32,44.34,15700.0,43.5655,43.5852,43.5557,43.5753,15700.0
2023-08-03 12:50:00,44.34,44.35,44.31,44.32,15974.0,43.5753,43.5852,43.5459,43.5557,15974.0
2023-08-03 12:55:00,44.32,44.34,44.3,44.34,12504.0,43.5557,43.5753,43.536,43.5753,12504.0
2023-08-03 13:00:00,44.35,44.35,44.33,44.35,22644.0,43.5852,43.5852,43.5655,43.5852,22644.0
2023-08-03 13:05:00,44.34,44.34,44.32,44.33,16282.0,43.5753,43.5753,43.5557,43.5655,16282.0
2023-08-03 13:10:00,44.33,44.37,44.33,44.37,10168.0,43.5655,43.6048,43.5655,43.6048,10168.0
2023-08-03 13:15:00,44.35,44.35,44.31,44.33,34124.0,43.5852,43.5852,43.5459,43.5655,34124.0
2023-08-03 13:20:00,44.34,44.37,44.33,44.37,12604.0,43.5753,43.6048,43.5655,43.6048,12604.0
2023-08-03 13:25:00,44.37,44.38,44.35,44.35,19210.0,43.6048,43.6147,43.5852,43.5852,19210.0
2023-08-03 13:30:00,44.36,44.39,44.31,44.32,14464.0,43.595,43.6245,43.5459,43.5557,14464.0
2023-08-03 13:35:00,44.31,44.34,44.3,44.34,21822.0,43.5459,43.5753,43.536,43.5753,21822.0
2023-08-03 13:40:00,44.33,44.34,44.24,44.26,11122.0,43.5655,43.5753,43.4771,43.4967,11122.0
2023-08-03 13:45:00,44.26,44.26,44.22,44.24,32670.0,43.4967,43.4967,43.4574,43.4771,32670.0
2023-08-03 13:50:00,44.23,44.26,44.22,44.26,18862.0,43.4672,43.4967,43.4574,43.4967,18862.0
2023-08-03 13:55:00,44.25,44.25,44.21,44.22,15152.0,43.4869,43.4869,43.4476,43.4574,15152.0
2023-08-03 14:00:00,44.23,44.26,44.21,44.26,19342.0,43.4672,43.4967,43.4476,43.4967,19342.0
2023-08-03 14:05:00,44.26,44.29,44.25,44.26,14454.0,43.4967,43.5262,43.4869,43.4967,14454.0
2023-08-03 14:10:00,44.26,44.27,44.24,44.26,10216.0,43.4967,43.5066,43.4771,43.4967,10216.0
2023-08-03 14:15:00,44.26,44.28,44.26,44.28,17410.0,43.4967,43.5164,43.4967,43.5164,17410.0
2023-08-03 14:20:00,44.27,44.27,44.24,44.26,13402.0,43.5066,43.5066,43.4771,43.4967,13402.0
2023-08-03 14:25:00,44.25,44.27,44.23,44.23,14606.0,43.4869,43.5066,43.4672,43.4672,14606.0
2023-08-03 14:30:00,44.23,44.24,44.22,44.22,13818.0,43.4672,43.4771,43.4574,43.4574,13818.0
2023-08-03 14:35:00,44.21,44.25,44.19,44.24,37486.0,43.4476,43.4869,43.4279,43.4771,37486.0
2023-08-03 14:40:00,44.24,44.29,44.24,44.29,16478.0,43.4771,43.5262,43.4771,43.5262,16478.0
2023-08-03 14:45:00,44.28,44.3,44.27,44.28,18342.0,43.5164,43.536,43.5066,43.5164,18342.0
2023-08-03 14:50:00,44.29,44.34,44.29,44.33,15118.0,43.5262,43.5753,43.5262,43.5655,15118.0
2023-08-03 14:55:00,44.33,44.35,44.32,44.32,17990.0,43.5655,43.5852,43.5557,43.5557,17990.0
2023-08-03 15:00:00,44.32,44.34,44.31,44.34,13764.0,43.5557,43.5753,43.5459,43.5753,13764.0
2023-08-03 15:05:00,44.34,44.34,44.3,44.32,22550.0,43.5753,43.5753,43.536,43.5557,22550.0
2023-08-03 15:10:00,44.32,44.33,44.24,44.26,26116.0,43.5557,43.5655,43.4771,43.4967,26116.0
2023-08-03 15:15:00,44.26,44.3,44.25,44.3,20364.0,43.4967,43.536,43.4869,43.536,20364.0
2023-08-03 15:20:00,44.31,44.35,44.3,44.35,31284.0,43.5459,43.5852,43.536,43.5852,31284.0
2023-08-03 15:25:00,44.35,44.35,44.29,44.3,28570.0,43.5852,43.5852,43.5262,43.536,28570.0
2023-08-03 15:30:00,44.3,44.34,44.3,44.31,38732.0,43.536,43.5753,43.536,43.5459,38732.0
2023-08-03 15:35:00,44.31,44.33,44.28,44.33,40158.0,43.5459,43.5655,43.5164,43.5655,40158.0
2023-08-03 15:40:00,44.33,44.35,44.29,44.29,38620.0,43.5655,43.5852,43.5262,43.5262,38620.0
2023-08-03 15:45:00,44.3,44.3,44.21,44.21,54048.0,43.536,43.536,43.4476,43.4476,54048.0
2023-08-03 15:50:00,44.22,44.28,44.19,44.27,129066.0,43.4574,43.5164,43.4279,43.5066,129066.0
2023-08-03 15:55:00,44.27,44.33,44.24,44.24,304346.0,43.5066,43.5655,43.4771,43.4771,304346.0
2023-08-04 09:30:00,44.21,44.26,44.11,44.26,51594.0,43.4476,43.4967,43.3493,43.4967,51594.0
2023-08-04 09:35:00,44.26,44.26,44.09,44.21,14228.0,43.4967,43.4967,43.3297,43.4476,14228.0
2023-08-04 09:40:00,44.24,44.28,44.18,44.27,12196.0,43.4771,43.5164,43.4181,43.5066,12196.0
2023-08-04 09:45:00,44.29,44.32,44.24,44.24,19602.0,43.5262,43.5557,43.4771,43.4771,19602.0
2023-08-04 09:50:00,44.26,44.26,44.12,44.21,24590.0,43.4967,43.4967,43.3591,43.4476,24590.0
2023-08-04 09:55:00,44.17,44.17,43.97,44.02,35170.0,43.4083,43.4083,43.2117,43.2609,35170.0
2023-08-04 10:00:00,44.02,44.02,43.85,43.91,29954.0,43.2609,43.2609,43.0938,43.1528,29954.0
2023-08-04 10:05:00,43.88,43.92,43.74,43.85,24048.0,43.1233,43.1626,42.9857,43.0938,24048.0
2023-08-04 10:10:00,43.87,43.94,43.85,43.86,29478.0,43.1134,43.1822,43.0938,43.1036,29478.0
2023-08-04 10:15:00,43.87,43.91,43.79,43.91,34052.0,43.1134,43.1528,43.0348,43.1528,34052.0
2023-08-04 10:20:00,43.91,43.94,43.88,43.93,18688.0,43.1528,43.1822,43.1233,43.1724,18688.0
2023-08-04 10:25:00,43.95,44.04,43.94,44.04,15350.0,43.1921,43.2805,43.1822,43.2805,15350.0
2023-08-04 10:30:00,44.07,44.1,44.05,44.08,18278.0,43.31,43.3395,43.2903,43.3198,18278.0
2023-08-04 10:35:00,44.09,44.1,44.05,44.09,14862.0,43.3297,43.3395,43.2903,43.3297,14862.0
2023-08-04 10:40:00,44.08,44.13,44.06,44.13,16332.0,43.3198,43.369,43.3002,43.369,16332.0
2023-08-04 10:45:00,44.13,44.13,44.09,44.12,14018.0,43.369,43.369,43.3297,43.3591,14018.0
2023-08-04 10:50:00,44.1,44.12,44.09,44.11,29040.0,43.3395,43.3591,43.3297,43.3493,29040.0
2023-08-04 10:55:00,44.12,44.16,44.09,44.12,38742.0,43.3591,43.3984,43.3297,43.3591,38742.0
2023-08-04 11:00:00,44.13,44.13,44.08,44.1,14090.0,43.369,43.369,43.3198,43.3395,14090.0
2023-08-04 11:05:00,44.1,44.12,44.08,44.09,11410.0,43.3395,43.3591,43.3198,43.3297,11410.0
2023-08-04 11:10:00,44.1,44.1,44.07,44.09,12146.0,43.3395,43.3395,43.31,43.3297,12146.0
2023-08-04 11:15:00,44.09,44.12,44.09,44.12,19618.0,43.3297,43.3591,43.3297,43.3591,19618.0
2023-08-04 11:20:00,44.12,44.17,44.11,44.14,15100.0,43.3591,43.4083,43.3493,43.3788,15100.0
2023-08-04 11:25:00,44.15,44.19,44.15,44.19,12902.0,43.3886,43.4279,43.3886,43.4279,12902.0
2023-08-04 11:30:00,44.18,44.18,44.15,44.16,14318.0,43.4181,43.4181,43.3886,43.3984,14318.0
2023-08-04 11:35:00,44.16,44.17,44.13,44.15,24092.0,43.3984,43.4083,43.369,43.3886,24092.0
2023-08-04 11:40:00,44.14,44.2,44.13,44.19,21296.0,43.3788,43.4378,43.369,43.4279,21296.0
2023-08-04 11:45:00,44.19,44.22,44.18,44.22,10874.0,43.4279,43.4574,43.4181,43.4574,10874.0
2023-08-04 11:50:00,44.22,44.24,44.18,44.22,16784.0,43.4574,43.4771,43.4181,43.4574,16784.0
2023-08-04 11:55:00,44.22,44.24,44.2,44.23,29002.0,43.4574,43.4771,43.4378,43.4672,29002.0
2023-08-04 12:00:00,44.22,44.24,44.21,44.24,8162.0,43.4574,43.4771,43.4476,43.4771,8162.0
2023-08-04 12:05:00,44.24,44.24,44.21,44.23,8592.0,43.4771,43.4771,43.4476,43.4672,8592.0
2023-08-04 12:10:00,44.22,44.32,44.22,44.32,22326.0,43.4574,43.5557,43.4574,43.5557,22326.0
2023-08-04 12:15:00,44.32,44.35,44.32,44.35,18684.0,43.5557,43.5852,43.5557,43.5852,18684.0
2023-08-04 12:20:00,44.35,44.37,44.29,44.33,59666.0,43.5852,43.6048,43.5262,43.5655,59666.0
2023-08-04 12:25:00,44.34,44.38,44.34,44.38,21812.0,43.5753,43.6147,43.5753,43.6147,21812.0
2023-08-04 12:30:00,44.39,44.4,44.31,44.33,12476.0,43.6245,43.6343,43.5459,43.5655,12476.0
2023-08-04 12:35:00,44.32,44.34,44.31,44.34,6792.0,43.5557,43.5753,43.5459,43.5753,6792.0
2023-08-04 12:40:00,44.35,44.38,44.34,44.38,11102.0,43.5852,43.6147,43.5753,43.6147,11102.0
2023-08-04 12:45:00,44.38,44.38,44.35,44.38,10986.0,43.6147,43.6147,43.5852,43.6147,10986.0
2023-08-04 12:50:00,44.38,44.39,44.38,44.38,5156.0,43.6147,43.6245,43.6147,43.6147,5156.0
2023-08-04 12:55:00,44.39,44.39,44.35,44.38,9508.0,43.6245,43.6245,43.5852,43.6147,9508.0
2023-08-04 13:00:00,44.38,44.38,44.35,44.35,3136.0,43.6147,43.6147,43.5852,43.5852,3136.0
2023-08-04 13:05:00,44.35,44.35,44.31,44.33,10924.0,43.5852,43.5852,43.5459,43.5655,10924.0
2023-08-04 13:10:00,44.33,44.35,44.31,44.35,10518.0,43.5655,43.5852,43.5459,43.5852,10518.0
2023-08-04 13:15:00,44.35,44.36,44.34,44.35,9008.0,43.5852,43.595,43.5753,43.5852,9008.0
2023-08-04 13:20:00,44.35,44.35,44.32,44.32,8244.0,43.5852,43.5852,43.5557,43.5557,8244.0
2023-08-04 13:25:00,44.31,44.31,44.23,44.26,15546.0,43.5459,43.5459,43.4672,43.4967,15546.0
2023-08-04 13:30:00,44.26,44.27,44.26,44.27,6254.0,43.4967,43.5066,43.4967,43.5066,6254.0
2023-08-04 13:35:00,44.26,44.26,44.2,44.2,4302.0,43.4967,43.4967,43.4378,43.4378,4302.0
2023-08-04 13:40:00,44.2,44.22,44.18,44.19,11744.0,43.4378,43.4574,43.4181,43.4279,11744.0
2023-08-04 13:45:00,44.21,44.23,44.2,44.22,10924.0,43.4476,43.4672,43.4378,43.4574,10924.0
2023-08-04 13:50:00,44.21,44.22,44.18,44.19,9306.0,43.4476,43.4574,43.4181,43.4279,9306.0
2023-08-04 13:55:00,44.18,44.18,44.12,44.13,11436.0,43.4181,43.4181,43.3591,43.369,11436.0
2023-08-04 14:00:00,44.13,44.13,43.98,43.99,30426.0,43.369,43.369,43.2216,43.2314,30426.0
2023-08-04 14:05:00,43.98,44.01,43.97,44.0,16058.0,43.2216,43.251,43.2117,43.2412,16058.0
2023-08-04 14:10:00,43.99,44.07,43.99,44.05,16950.0,43.2314,43.31,43.2314,43.2903,16950.0
2023-08-04 14:15:00,44.06,44.06,43.97,43.99,14578.0,43.3002,43.3002,43.2117,43.2314,14578.0
2023-08-04 14:20:00,43.97,43.97,43.9,43.91,9686.0,43.2117,43.2117,43.1429,43.1528,9686.0
2023-08-04 14:25:00,43.89,43.94,43.87,43.87,12758.0,43.1331,43.1822,43.1134,43.1134,12758.0
2023-08-04 14:30:00,43.86,43.89,43.82,43.84,6744.0,43.1036,43.1331,43.0643,43.084,6744.0
2023-08-04 14:35:00,43.83,43.83,43.74,43.76,7430.0,43.0741,43.0741,42.9857,43.0053,7430.0
2023-08-04 14:40:00,43.76,43.8,43.74,43.77,15850.0,43.0053,43.0447,42.9857,43.0152,15850.0
2023-08-04 14:45:00,43.75,43.77,43.72,43.76,10512.0,42.9955,43.0152,42.966,43.0053,10512.0
2023-08-04 14:50:00,43.76,43.83,43.75,43.75,18044.0,43.0053,43.0741,42.9955,42.9955,18044.0
2023-08-04 14:55:00,43.74,43.76,43.71,43.73,13186.0,42.9857,43.0053,42.9562,42.9759,13186.0
2023-08-04 15:00:00,43.74,43.76,43.73,43.74,9138.0,42.9857,43.0053,42.9759,42.9857,9138.0
2023-08-04 15:05:00,43.73,43.74,43.67,43.68,15380.0,42.9759,42.9857,42.9169,42.9267,15380.0
2023-08-04 15:10:00,43.68,43.74,43.68,43.74,34622.0,42.9267,42.9857,42.9267,42.9857,34622.0
2023-08-04 15:15:00,43.75,43.76,43.71,43.71,14320.0,42.9955,43.0053,42.9562,42.9562,14320.0
2023-08-04 15:20:00,43.71,43.73,43.67,43.7,18106.0,42.9562,42.9759,42.9169,42.9464,18106.0
2023-08-04 15:25:00,43.7,43.74,43.69,43.74,20626.0,42.9464,42.9857,42.9366,42.9857,20626.0
2023-08-04 15:30:00,43.74,43.77,43.72,43.72,22926.0,42.9857,43.0152,42.966,42.966,22926.0
2023-08-04 15:35:00,43.73,43.74,43.65,43.66,39052.0,42.9759,42.9857,42.8972,42.9071,39052.0
2023-08-04 15:40:00,43.66,43.67,43.62,43.63,39660.0,42.9071,42.9169,42.8678,42.8776,39660.0
2023-08-04 15:45:00,43.63,43.67,43.63,43.63,43538.0,42.8776,42.9169,42.8776,42.8776,43538.0
2023-08-04 15:50:00,43.63,43.67,43.62,43.63,74982.0,42.8776,42.9169,42.8678,42.8776,74982.0
2023-08-04 15:55:00,43.63,43.67,43.61,43.66,283354.0,42.8776,42.9169,42.8579,42.9071,283354.0
2023-08-07 09:30:00,44.04,44.16,43.99,44.15,100868.0,43.2805,43.3984,43.2314,43.3886,100868.0
2023-08-07 09:35:00,44.18,44.21,44.1,44.19,14116.0,43.4181,43.4476,43.3395,43.4279,14116.0
2023-08-07 09:40:00,44.18,44.24,44.1,44.11,19876.0,43.4181,43.4771,43.3395,43.3493,19876.0
2023-08-07 09:45:00,44.12,44.2,44.11,44.2,19626.0,43.3591,43.4378,43.3493,43.4378,19626.0
2023-08-07 09:50:00,44.21,44.27,44.19,44.25,50708.0,43.4476,43.5066,43.4279,43.4869,50708.0
2023-08-07 09:55:00,44.24,44.38,44.23,44.38,104344.0,43.4771,43.6147,43.4672,43.6147,104344.0
2023-08-07 10:00:00,44.4,44.42,44.31,44.34,165262.0,43.6343,43.654,43.5459,43.5753,165262.0
2023-08-07 10:05:00,44.35,44.47,44.34,44.47,26038.0,43.5852,43.7031,43.5753,43.7031,26038.0
2023-08-07 10:10:00,44.47,44.49,44.39,44.42,29020.0,43.7031,43.7228,43.6245,43.654,29020.0
2023-08-07 10:15:00,44.44,44.47,44.41,44.44,33856.0,43.6736,43.7031,43.6441,43.6736,33856.0
2023-08-07 10:20:00,44.45,44.5,44.42,44.49,85444.0,43.6834,43.7326,43.654,43.7228,85444.0
2023-08-07 10:25:00,44.49,44.51,44.48,44.5,44194.0,43.7228,43.7424,43.7129,43.7326,44194.0
2023-08-07 10:30:00,44.49,44.49,44.45,44.47,27278.0,43.7228,43.7228,43.6834,43.7031,27278.0
2023-08-07 10:35:00,44.46,44.51,44.45,44.46,31184.0,43.6933,43.7424,43.6834,43.6933,31184.0
2023-08-07 10:40:00,44.46,44.49,44.44,44.44,29712.0,43.6933,43.7228,43.6736,43.6736,29712.0
2023-08-07 10:45:00,44.44,44.46,44.42,44.45,23580.0,43.6736,43.6933,43.654,43.6834,23580.0
2023-08-07 10:50:00,44.45,44.45,44.42,44.44,20302.0,43.6834,43.6834,43.654,43.6736,20302.0
2023-08-07 10:55:00,44.45,44.5,44.43,44.49,30312.0,43.6834,43.7326,43.6638,43.7228,30312.0
2023-08-07 11:00:00,44.48,44.51,44.47,44.47,24000.0,43.7129,43.7424,43.7031,43.7031,24000.0
2023-08-07 11:05:00,44.47,44.48,44.44,44.45,16944.0,43.7031,43.7129,43.6736,43.6834,16944.0
2023-08-07 11:10:00,44.45,44.5,44.45,44.5,22394.0,43.6834,43.7326,43.6834,43.7326,22394.0
2023-08-07 11:15:00,44.48,44.5,44.43,44.44,21196.0,43.7129,43.7326,43.6638,43.6736,21196.0
2023-08-07 11:20:00,44.45,44.51,44.45,44.51,16220.0,43.6834,43.7424,43.6834,43.7424,16220.0
2023-08-07 11:25:00,44.51,44.51,44.46,44.48,16062.0,43.7424,43.7424,43.6933,43.7129,16062.0
2023-08-07 11:30:00,44.48,44.48,44.38,44.38,23084.0,43.7129,43.7129,43.6147,43.6147,23084.0
2023-08-07 11:35:00,44.38,44.4,44.35,44.38,27588.0,43.6147,43.6343,43.5852,43.6147,27588.0
2023-08-07 11:40:00,44.38,44.45,44.38,44.45,11238.0,43.6147,43.6834,43.6147,43.6834,11238.0
2023-08-07 11:45:00,44.45,44.46,44.41,44.42,12348.0,43.6834,43.6933,43.6441,43.654,12348.0
2023-08-07 11:50:00,44.43,44.48,44.42,44.47,14192.0,43.6638,43.7129,43.654,43.7031,14192.0
2023-08-07 11:55:00,44.47,44.52,44.47,44.49,103704.0,43.7031,43.7522,43.7031,43.7228,103704.0
2023-08-07 12:00:00,44.5,44.51,44.47,44.47,13816.0,43.7326,43.7424,43.7031,43.7031,13816.0
2023-08-07 12:05:00,44.47,44.48,44.42,44.45,8614.0,43.7031,43.7129,43.654,43.6834,8614.0
2023-08-07 12:10:00,44.45,44.46,44.4,44.41,12444.0,43.6834,43.6933,43.6343,43.6441,12444.0
2023-08-07 12:15:00,44.41,44.42,44.39,44.41,8216.0,43.6441,43.654,43.6245,43.6441,8216.0
2023-08-07 12:20:00,44.42,44.42,44.39,44.4,5368.0,43.654,43.654,43.6245,43.6343,5368.0
2023-08-07 12:25:00,44.41,44.42,44.4,44.4,9638.0,43.6441,43.654,43.6343,43.6343,9638.0
2023-08-07 12:30:00,44.42,44.42,44.37,44.37,10720.0,43.654,43.654,43.6048,43.6048,10720.0
2023-08-07 12:35:00,44.37,44.4,44.37,44.38,7478.0,43.6048,43.6343,43.6048,43.6147,7478.0
2023-08-07 12:40:00,44.37,44.42,44.37,44.42,8626.0,43.6048,43.654,43.6048,43.654,8626.0
2023-08-07 12:45:00,44.42,44.47,44.4,44.47,21824.0,43.654,43.7031,43.6343,43.7031,21824.0
2023-08-07 12:50:00,44.47,44.51,44.47,44.5,31954.0,43.7031,43.7424,43.7031,43.7326,31954.0
2023-08-07 12:55:00,44.5,44.51,44.47,44.5,12326.0,43.7326,43.7424,43.7031,43.7326,12326.0
2023-08-07 13:00:00,44.5,44.56,44.48,44.56,56016.0,43.7326,43.7915,43.7129,43.7915,56016.0
2023-08-07 13:05:00,44.56,44.56,44.51,44.53,10766.0,43.7915,43.7915,43.7424,43.7621,10766.0
2023-08-07 13:10:00,44.53,44.54,44.49,44.49,9460.0,43.7621,43.7719,43.7228,43.7228,9460.0
2023-08-07 13:15:00,44.5,44.5,44.49,44.49,4950.0,43.7326,43.7326,43.7228,43.7228,4950.0
2023-08-07 13:20:00,44.49,44.49,44.45,44.46,10796.0,43.7228,43.7228,43.6834,43.6933,10796.0
2023-08-07 13:25:00,44.46,44.47,44.43,44.44,8502.0,43.6933,43.7031,43.6638,43.6736,8502.0
2023-08-07 13:30:00,44.44,44.46,44.44,44.45,6520.0,43.6736,43.6933,43.6736,43.6834,6520.0
2023-08-07 13:35:00,44.46,44.51,44.46,44.49,124472.0,43.6933,43.7424,43.6933,43.7228,124472.0
2023-08-07 13:40:00,44.49,44.52,44.48,44.5,18602.0,43.7228,43.7522,43.7129,43.7326,18602.0
2023-08-07 13:45:00,44.51,44.56,44.5,44.55,16732.0,43.7424,43.7915,43.7326,43.7817,16732.0
2023-08-07 13:50:00,44.55,44.56,44.53,44.55,30402.0,43.7817,43.7915,43.7621,43.7817,30402.0
2023-08-07 13:55:00,44.56,44.6,44.56,44.59,18704.0,43.7915,43.8309,43.7915,43.821,18704.0
2023-08-07 14:00:00,44.6,44.65,44.6,44.63,26568.0,43.8309,43.88,43.8309,43.8603,26568.0
2023-08-07 14:05:00,44.62,44.62,44.56,44.57,36510.0,43.8505,43.8505,43.7915,43.8014,36510.0
2023-08-07 14:10:00,44.58,44.58,44.55,44.55,10906.0,43.8112,43.8112,43.7817,43.7817,10906.0
2023-08-07 14:15:00,44.56,44.6,44.56,44.6,14584.0,43.7915,43.8309,43.7915,43.8309,14584.0
2023-08-07 14:20:00,44.6,44.6,44.55,44.55,41464.0,43.8309,43.8309,43.7817,43.7817,41464.0
2023-08-07 14:25:00,44.54,44.55,44.49,44.49,29882.0,43.7719,43.7817,43.7228,43.7228,29882.0
2023-08-07 14:30:00,44.5,44.54,44.49,44.52,18836.0,43.7326,43.7719,43.7228,43.7522,18836.0
2023-08-07 14:35:00,44.52,44.56,44.52,44.52,9392.0,43.7522,43.7915,43.7522,43.7522,9392.0
2023-08-07 14:40:00,44.52,44.52,44.48,44.49,8810.0,43.7522,43.7522,43.7129,43.7228,8810.0
2023-08-07 14:45:00,44.49,44.49,44.46,44.47,19644.0,43.7228,43.7228,43.6933,43.7031,19644.0
2023-08-07 14:50:00,44.47,44.47,44.43,44.45,45990.0,43.7031,43.7031,43.6638,43.6834,45990.0
2023-08-07 14:55:00,44.45,44.46,44.42,44.42,21856.0,43.6834,43.6933,43.654,43.654,21856.0
2023-08-07 15:00:00,44.42,44.43,44.37,44.37,17630.0,43.654,43.6638,43.6048,43.6048,17630.0
2023-08-07 15:05:00,44.37,44.38,44.31,44.31,39364.0,43.6048,43.6147,43.5459,43.5459,39364.0
2023-08-07 15:10:00,44.31,44.32,44.27,44.27,25402.0,43.5459,43.5557,43.5066,43.5066,25402.0
2023-08-07 15:15:00,44.27,44.3,44.24,44.3,31450.0,43.5066,43.536,43.4771,43.536,31450.0
2023-08-07 15:20:00,44.3,44.33,44.29,44.33,25504.0,43.536,43.5655,43.5262,43.5655,25504.0
2023-08-07 15:25:00,44.33,44.37,44.33,44.35,38418.0,43.5655,43.6048,43.5655,43.5852,38418.0
2023-08-07 15:30:00,44.34,44.35,44.32,44.34,21256.0,43.5753,43.5852,43.5557,43.5753,21256.0
2023-08-07 15:35:00,44.34,44.38,44.34,44.36,47902.0,43.5753,43.6147,43.5753,43.595,47902.0
2023-08-07 15:40:00,44.37,44.42,44.37,44.4,35044.0,43.6048,43.654,43.6048,43.6343,35044.0
2023-08-07 15:45:00,44.4,44.41,44.37,44.4,52706.0,43.6343,43.6441,43.6048,43.6343,52706.0
2023-08-07 15:50:00,44.4,44.45,44.38,44.42,150882.0,43.6343,43.6834,43.6147,43.654,150882.0
2023-08-07 15:55:00,44.42,44.47,44.4,44.45,187564.0,43.654,43.7031,43.6343,43.6834,187564.0
2023-08-08 09:30:00,44.21,44.38,44.18,44.29,108134.0,43.4476,43.6147,43.4181,43.5262,108134.0
2023-08-08 09:35:00,44.27,44.32,44.19,44.23,19248.0,43.5066,43.5557,43.4279,43.4672,19248.0
2023-08-08 09:40:00,44.22,44.24,44.1,44.1,16452.0,43.4574,43.4771,43.3395,43.3395,16452.0
2023-08-08 09:45:00,44.1,44.12,44.06,44.1,21964.0,43.3395,43.3591,43.3002,43.3395,21964.0
2023-08-08 09:50:00,44.11,44.17,44.05,44.13,16956.0,43.3493,43.4083,43.2903,43.369,16956.0
2023-08-08 09:55:00,44.12,44.12,44.04,44.06,19044.0,43.3591,43.3591,43.2805,43.3002,19044.0
2023-08-08 10:00:00,44.06,44.13,44.04,44.13,47280.0,43.3002,43.369,43.2805,43.369,47280.0
2023-08-08 10:05:00,44.13,44.15,44.07,44.09,36726.0,43.369,43.3886,43.31,43.3297,36726.0
2023-08-08 10:10:00,44.1,44.1,43.98,43.99,30722.0,43.3395,43.3395,43.2216,43.2314,30722.0
2023-08-08 10:15:00,43.98,44.0,43.95,43.99,14612.0,43.2216,43.2412,43.1921,43.2314,14612.0
2023-08-08 10:20:00,43.99,44.01,43.95,43.97,22300.0,43.2314,43.251,43.1921,43.2117,22300.0
2023-08-08 10:25:00,43.96,44.09,43.93,44.09,18488.0,43.2019,43.3297,43.1724,43.3297,18488.0
2023-08-08 10:30:00,44.08,44.08,43.99,44.0,21934.0,43.3198,43.3198,43.2314,43.2412,21934.0
2023-08-08 10:35:00,44.01,44.06,44.01,44.03,24016.0,43.251,43.3002,43.251,43.2707,24016.0
2023-08-08 10:40:00,44.04,44.08,44.01,44.07,31668.0,43.2805,43.3198,43.251,43.31,31668.0
2023-08-08 10:45:00,44.06,44.08,44.03,44.08,17272.0,43.3002,43.3198,43.2707,43.3198,17272.0
2023-08-08 10:50:00,44.08,44.13,44.07,44.08,16294.0,43.3198,43.369,43.31,43.3198,16294.0
2023-08-08 10:55:00,44.08,44.08,44.05,44.06,16092.0,43.3198,43.3198,43.2903,43.3002,16092.0
2023-08-08 11:00:00,44.06,44.06,44.02,44.02,19356.0,43.3002,43.3002,43.2609,43.2609,19356.0
2023-08-08 11:05:00,44.02,44.02,43.99,44.02,19478.0,43.2609,43.2609,43.2314,43.2609,19478.0
2023-08-08 11:10:00,44.02,44.03,43.99,44.01,16772.0,43.2609,43.2707,43.2314,43.251,16772.0
2023-08-08 11:15:00,44.01,44.02,43.97,44.0,25348.0,43.251,43.2609,43.2117,43.2412,25348.0
2023-08-08 11:20:00,44.0,44.01,43.97,43.98,21062.0,43.2412,43.251,43.2117,43.2216,21062.0
2023-08-08 11:25:00,43.99,44.02,43.98,44.02,29478.0,43.2314,43.2609,43.2216,43.2609,29478.0
2023-08-08 11:30:00,44.01,44.08,43.98,44.02,42550.0,43.251,43.3198,43.2216,43.2609,42550.0
2023-08-08 11:35:00,44.02,44.1,44.01,44.07,28714.0,43.2609,43.3395,43.251,43.31,28714.0
2023-08-08 11:40:00,44.07,44.08,44.0,44.02,22264.0,43.31,43.3198,43.2412,43.2609,22264.0
2023-08-08 11:45:00,44.02,44.02,44.01,44.01,15360.0,43.2609,43.2609,43.251,43.251,15360.0
2023-08-08 11:50:00,44.01,44.02,43.99,43.99,12892.0,43.251,43.2609,43.2314,43.2314,12892.0
2023-08-08 11:55:00,43.99,44.01,43.98,43.99,21020.0,43.2314,43.251,43.2216,43.2314,21020.0
2023-08-08 12:00:00,43.99,43.99,43.91,43.93,36608.0,43.2314,43.2314,43.1528,43.1724,36608.0
2023-08-08 12:05:00,43.93,43.96,43.92,43.92,30754.0,43.1724,43.2019,43.1626,43.1626,30754.0
2023-08-08 12:10:00,43.91,43.92,43.85,43.86,22026.0,43.1528,43.1626,43.0938,43.1036,22026.0
2023-08-08 12:15:00,43.87,43.92,43.86,43.92,28194.0,43.1134,43.1626,43.1036,43.1626,28194.0
2023-08-08 12:20:00,43.92,43.96,43.92,43.96,9532.0,43.1626,43.2019,43.1626,43.2019,9532.0
2023-08-08 12:25:00,43.97,44.02,43.97,43.98,13492.0,43.2117,43.2609,43.2117,43.2216,13492.0
2023-08-08 12:30:00,43.97,44.04,43.97,44.04,12074.0,43.2117,43.2805,43.2117,43.2805,12074.0
2023-08-08 12:35:00,44.04,44.06,44.04,44.05,9316.0,43.2805,43.3002,43.2805,43.2903,9316.0
2023-08-08 12:40:00,44.04,44.04,44.0,44.0,18724.0,43.2805,43.2805,43.2412,43.2412,18724.0
2023-08-08 12:45:00,44.01,44.03,44.01,44.02,11232.0,43.251,43.2707,43.251,43.2609,11232.0
2023-08-08 12:50:00,44.02,44.06,44.02,44.05,18820.0,43.2609,43.3002,43.2609,43.2903,18820.0
2023-08-08 12:55:00,44.07,44.07,44.04,44.06,7144.0,43.31,43.31,43.2805,43.3002,7144.0
2023-08-08 13:00:00,44.06,44.12,44.06,44.11,5912.0,43.3002,43.3591,43.3002,43.3493,5912.0
2023-08-08 13:05:00,44.11,44.13,44.09,44.12,7368.0,43.3493,43.369,43.3297,43.3591,7368.0
2023-08-08 13:10:00,44.12,44.16,44.1,44.16,8838.0,43.3591,43.3984,43.3395,43.3984,8838.0
2023-08-08 13:15:00,44.17,44.22,44.17,44.2,15274.0,43.4083,43.4574,43.4083,43.4378,15274.0
2023-08-08 13:20:00,44.2,44.23,44.18,44.18,10350.0,43.4378,43.4672,43.4181,43.4181,10350.0
2023-08-08 13:25:00,44.17,44.21,44.16,44.21,8312.0,43.4083,43.4476,43.3984,43.4476,8312.0
2023-08-08 13:30:00,44.21,44.24,44.21,44.21,9324.0,43.4476,43.4771,43.4476,43.4476,9324.0
2023-08-08 13:35:00,44.2,44.28,44.19,44.28,20894.0,43.4378,43.5164,43.4279,43.5164,20894.0
2023-08-08 13:40:00,44.28,44.3,44.28,44.3,7030.0,43.5164,43.536,43.5164,43.536,7030.0
2023-08-08 13:45:00,44.3,44.31,44.27,44.28,15342.0,43.536,43.5459,43.5066,43.5164,15342.0
2023-08-08 13:50:00,44.28,44.31,44.27,44.3,16610.0,43.5164,43.5459,43.5066,43.536,16610.0
2023-08-08 13:55:00,44.3,44.3,44.27,44.27,9102.0,43.536,43.536,43.5066,43.5066,9102.0
2023-08-08 14:00:00,44.27,44.27,44.23,44.24,13830.0,43.5066,43.5066,43.4672,43.4771,13830.0
2023-08-08 14:05:00,44.24,44.27,44.23,44.24,10882.0,43.4771,43.5066,43.4672,43.4771,10882.0
2023-08-08 14:10:00,44.26,44.29,44.24,44.26,16932.0,43.4967,43.5262,43.4771,43.4967,16932.0
2023-08-08 14:15:00,44.27,44.31,44.27,44.31,49298.0,43.5066,43.5459,43.5066,43.5459,49298.0
2023-08-08 14:20:00,44.31,44.34,44.3,44.3,13830.0,43.5459,43.5753,43.536,43.536,13830.0
2023-08-08 14:25:00,44.31,44.32,44.3,44.31,9498.0,43.5459,43.5557,43.536,43.5459,9498.0
2023-08-08 14:30:00,44.32,44.34,44.31,44.34,13758.0,43.5557,43.5753,43.5459,43.5753,13758.0
2023-08-08 14:35:00,44.34,44.34,44.3,44.3,13018.0,43.5753,43.5753,43.536,43.536,13018.0
2023-08-08 14:40:00,44.3,44.32,44.29,44.31,10930.0,43.536,43.5557,43.5262,43.5459,10930.0
2023-08-08 14:45:00,44.32,44.33,44.27,44.28,25972.0,43.5557,43.5655,43.5066,43.5164,25972.0
2023-08-08 14:50:00,44.28,44.32,44.28,44.32,8776.0,43.5164,43.5557,43.5164,43.5557,8776.0
2023-08-08 14:55:00,44.32,44.39,44.32,44.37,15712.0,43.5557,43.6245,43.5557,43.6048,15712.0
2023-08-08 15:00:00,44.36,44.38,44.34,44.35,28360.0,43.595,43.6147,43.5753,43.5852,28360.0
2023-08-08 15:05:00,44.36,44.38,44.33,44.33,20498.0,43.595,43.6147,43.5655,43.5655,20498.0
2023-08-08 15:10:00,44.34,44.35,44.32,44.35,26160.0,43.5753,43.5852,43.5557,43.5852,26160.0
2023-08-08 15:15:00,44.35,44.38,44.34,44.34,35182.0,43.5852,43.6147,43.5753,43.5753,35182.0
2023-08-08 15:20:00,44.34,44.43,44.34,44.43,18870.0,43.5753,43.6638,43.5753,43.6638,18870.0
2023-08-08 15:25:00,44.44,44.44,44.4,44.4,28736.0,43.6736,43.6736,43.6343,43.6343,28736.0
2023-08-08 15:30:00,44.4,44.42,44.35,44.37,38376.0,43.6343,43.654,43.5852,43.6048,38376.0
2023-08-08 15:35:00,44.38,44.41,44.37,44.41,30418.0,43.6147,43.6441,43.6048,43.6441,30418.0
2023-08-08 15:40:00,44.42,44.48,44.42,44.47,35934.0,43.654,43.7129,43.654,43.7031,35934.0
2023-08-08 15:45:00,44.46,44.49,44.39,44.39,78310.0,43.6933,43.7228,43.6245,43.6245,78310.0
2023-08-08 15:50:00,44.39,44.4,44.35,44.35,103630.0,43.6245,43.6343,43.5852,43.5852,103630.0
2023-08-08 15:55:00,44.35,44.41,44.35,44.39,252532.0,43.5852,43.6441,43.5852,43.6245,252532.0
2023-08-09 09:30:00,44.48,44.56,44.41,44.43,46348.0,43.7129,43.7915,43.6441,43.6638,46348.0
2023-08-09 09:35:00,44.43,44.46,44.27,44.27,6998.0,43.6638,43.6933,43.5066,43.5066,6998.0
2023-08-09 09:40:00,44.24,44.26,44.18,44.23,32146.0,43.4771,43.4967,43.4181,43.4672,32146.0
2023-08-09 09:45:00,44.23,44.27,44.2,44.26,22032.0,43.4672,43.5066,43.4378,43.4967,22032.0
2023-08-09 09:50:00,44.26,44.27,44.16,44.17,21480.0,43.4967,43.5066,43.3984,43.4083,21480.0
2023-08-09 09:55:00,44.16,44.27,44.16,44.24,16508.0,43.3984,43.5066,43.3984,43.4771,16508.0
2023-08-09 10:00:00,44.24,44.33,44.23,44.31,14420.0,43.4771,43.5655,43.4672,43.5459,14420.0
2023-08-09 10:05:00,44.31,44.31,44.24,44.25,22578.0,43.5459,43.5459,43.4771,43.4869,22578.0
2023-08-09 10:10:00,44.26,44.3,44.24,44.28,34076.0,43.4967,43.536,43.4771,43.5164,34076.0
2023-08-09 10:15:00,44.29,44.36,44.26,44.35,36290.0,43.5262,43.595,43.4967,43.5852,36290.0
2023-08-09 10:20:00,44.35,44.35,44.31,44.31,147966.0,43.5852,43.5852,43.5459,43.5459,147966.0
2023-08-09 10:25:00,44.31,44.39,44.3,44.39,23352.0,43.5459,43.6245,43.536,43.6245,23352.0
2023-08-09 10:30:00,44.39,44.42,44.35,44.35,20188.0,43.6245,43.654,43.5852,43.5852,20188.0
2023-08-09 10:35:00,44.35,44.4,44.34,44.35,21832.0,43.5852,43.6343,43.5753,43.5852,21832.0
2023-08-09 10:40:00,44.35,44.35,44.28,44.33,18344.0,43.5852,43.5852,43.5164,43.5655,18344.0
2023-08-09 10:45:00,44.34,44.4,44.33,44.4,18538.0,43.5753,43.6343,43.5655,43.6343,18538.0
2023-08-09 10:50:00,44.38,44.44,44.37,44.42,32406.0,43.6147,43.6736,43.6048,43.654,32406.0
2023-08-09 10:55:00,44.41,44.44,44.35,44.38,37310.0,43.6441,43.6736,43.5852,43.6147,37310.0
2023-08-09 11:00:00,44.38,44.39,44.34,44.38,16914.0,43.6147,43.6245,43.5753,43.6147,16914.0
2023-08-09 11:05:00,44.39,44.41,44.36,44.41,19896.0,43.6245,43.6441,43.595,43.6441,19896.0
2023-08-09 11:10:00,44.41,44.44,44.38,44.38,19110.0,43.6441,43.6736,43.6147,43.6147,19110.0
2023-08-09 11:15:00,44.38,44.38,44.32,44.32,19986.0,43.6147,43.6147,43.5557,43.5557,19986.0
2023-08-09 11:20:00,44.32,44.32,44.27,44.29,29890.0,43.5557,43.5557,43.5066,43.5262,29890.0
2023-08-09 11:25:00,44.3,44.34,44.25,44.34,49372.0,43.536,43.5753,43.4869,43.5753,49372.0
2023-08-09 11:30:00,44.33,44.38,44.29,44.38,15448.0,43.5655,43.6147,43.5262,43.6147,15448.0
2023-08-09 11:35:00,44.38,44.39,44.35,44.35,14082.0,43.6147,43.6245,43.5852,43.5852,14082.0
2023-08-09 11:40:00,44.36,44.37,44.32,44.32,13728.0,43.595,43.6048,43.5557,43.5557,13728.0
2023-08-09 11:45:00,44.33,44.33,44.23,44.23,17346.0,43.5655,43.5655,43.4672,43.4672,17346.0
2023-08-09 11:50:00,44.23,44.23,44.17,44.18,20488.0,43.4672,43.4672,43.4083,43.4181,20488.0
2023-08-09 11:55:00,44.18,44.2,44.14,44.2,15548.0,43.4181,43.4378,43.3788,43.4378,15548.0
2023-08-09 12:00:00,44.19,44.21,44.18,44.19,18652.0,43.4279,43.4476,43.4181,43.4279,18652.0
2023-08-09 12:05:00,44.18,44.23,44.18,44.22,26874.0,43.4181,43.4672,43.4181,43.4574,26874.0
2023-08-09 12:10:00,44.23,44.24,44.19,44.24,25158.0,43.4672,43.4771,43.4279,43.4771,25158.0
2023-08-09 12:15:00,44.24,44.27,44.22,44.24,11912.0,43.4771,43.5066,43.4574,43.4771,11912.0
2023-08-09 12:20:00,44.24,44.25,44.22,44.22,29522.0,43.4771,43.4869,43.4574,43.4574,29522.0
2023-08-09 12:25:00,44.22,44.29,44.22,44.26,18776.0,43.4574,43.5262,43.4574,43.4967,18776.0
2023-08-09 12:30:00,44.26,44.32,44.26,44.32,14404.0,43.4967,43.5557,43.4967,43.5557,14404.0
2023-08-09 12:35:00,44.32,44.33,44.29,44.29,16514.0,43.5557,43.5655,43.5262,43.5262,16514.0
2023-08-09 12:40:00,44.3,44.31,44.27,44.27,13938.0,43.536,43.5459,43.5066,43.5066,13938.0
2023-08-09 12:45:00,44.27,44.33,44.26,44.33,9496.0,43.5066,43.5655,43.4967,43.5655,9496.0
2023-08-09 12:50:00,44.33,44.34,44.31,44.32,13086.0,43.5655,43.5753,43.5459,43.5557,13086.0
2023-08-09 12:55:00,44.32,44.35,44.32,44.32,15808.0,43.5557,43.5852,43.5557,43.5557,15808.0
2023-08-09 13:00:00,44.31,44.35,44.29,44.32,22390.0,43.5459,43.5852,43.5262,43.5557,22390.0
2023-08-09 13:05:00,44.32,44.35,44.32,44.35,20274.0,43.5557,43.5852,43.5557,43.5852,20274.0
2023-08-09 13:10:00,44.35,44.37,44.33,44.35,27610.0,43.5852,43.6048,43.5655,43.5852,27610.0
2023-08-09 13:15:00,44.35,44.37,44.35,44.35,25878.0,43.5852,43.6048,43.5852,43.5852,25878.0
2023-08-09 13:20:00,44.35,44.37,44.31,44.31,21108.0,43.5852,43.6048,43.5459,43.5459,21108.0
2023-08-09 13:25:00,44.31,44.32,44.29,44.3,20090.0,43.5459,43.5557,43.5262,43.536,20090.0
2023-08-09 13:30:00,44.3,44.31,44.26,44.26,21690.0,43.536,43.5459,43.4967,43.4967,21690.0
2023-08-09 13:35:00,44.29,44.35,44.29,44.35,17720.0,43.5262,43.5852,43.5262,43.5852,17720.0
2023-08-09 13:40:00,44.36,44.37,44.33,44.34,12000.0,43.595,43.6048,43.5655,43.5753,12000.0
2023-08-09 13:45:00,44.34,44.35,44.33,44.33,13670.0,43.5753,43.5852,43.5655,43.5655,13670.0
2023-08-09 13:50:00,44.33,44.38,44.33,44.38,10208.0,43.5655,43.6147,43.5655,43.6147,10208.0
2023-08-09 13:55:00,44.38,44.39,44.34,44.35,21138.0,43.6147,43.6245,43.5753,43.5852,21138.0
2023-08-09 14:00:00,44.35,44.37,44.34,44.37,33962.0,43.5852,43.6048,43.5753,43.6048,33962.0
2023-08-09 14:05:00,44.37,44.38,44.35,44.38,16618.0,43.6048,43.6147,43.5852,43.6147,16618.0
2023-08-09 14:10:00,44.38,44.4,44.38,44.4,12108.0,43.6147,43.6343,43.6147,43.6343,12108.0
2023-08-09 14:15:00,44.4,44.41,44.39,44.39,18316.0,43.6343,43.6441,43.6245,43.6245,18316.0
2023-08-09 14:20:00,44.39,44.43,44.39,44.42,22722.0,43.6245,43.6638,43.6245,43.654,22722.0
2023-08-09 14:25:00,44.42,44.44,44.42,44.43,16674.0,43.654,43.6736,43.654,43.6638,16674.0
2023-08-09 14:30:00,44.44,44.51,44.44,44.49,26234.0,43.6736,43.7424,43.6736,43.7228,26234.0
2023-08-09 14:35:00,44.49,44.52,44.49,44.52,17762.0,43.7228,43.7522,43.7228,43.7522,17762.0
2023-08-09 14:40:00,44.52,44.52,44.49,44.49,18804.0,43.7522,43.7522,43.7228,43.7228,18804.0
2023-08-09 14:45:00,44.49,44.52,44.48,44.52,14362.0,43.7228,43.7522,43.7129,43.7522,14362.0
2023-08-09 14:50:00,44.52,44.52,44.48,44.48,30054.0,43.7522,43.7522,43.7129,43.7129,30054.0
2023-08-09 14:55:00,44.48,44.53,44.47,44.49,27886.0,43.7129,43.7621,43.7031,43.7228,27886.0
2023-08-09 15:00:00,44.49,44.51,44.47,44.49,26248.0,43.7228,43.7424,43.7031,43.7228,26248.0
2023-08-09 15:05:00,44.49,44.49,44.43,44.43,44814.0,43.7228,43.7228,43.6638,43.6638,44814.0
2023-08-09 15:10:00,44.42,44.47,44.42,44.46,26778.0,43.654,43.7031,43.654,43.6933,26778.0
2023-08-09 15:15:00,44.46,44.46,44.44,44.45,20718.0,43.6933,43.6933,43.6736,43.6834,20718.0
2023-08-09 15:20:00,44.45,44.5,44.45,44.48,39096.0,43.6834,43.7326,43.6834,43.7129,39096.0
2023-08-09 15:25:00,44.48,44.5,44.41,44.41,38576.0,43.7129,43.7326,43.6441,43.6441,38576.0
2023-08-09 15:30:00,44.41,44.43,44.37,44.37,53692.0,43.6441,43.6638,43.6048,43.6048,53692.0
2023-08-09 15:35:00,44.37,44.38,44.31,44.32,47874.0,43.6048,43.6147,43.5459,43.5557,47874.0
2023-08-09 15:40:00,44.32,44.34,44.29,44.33,73842.0,43.5557,43.5753,43.5262,43.5655,73842.0
2023-08-09 15:45:00,44.33,44.33,44.22,44.25,92850.0,43.5655,43.5655,43.4574,43.4869,92850.0
2023-08-09 15:50:00,44.25,44.31,44.23,44.29,209802.0,43.4869,43.5459,43.4672,43.5262,209802.0
2023-08-09 15:55:00,44.29,44.29,44.19,44.21,410478.0,43.5262,43.5262,43.4279,43.4476,410478.0
2023-08-10 09:30:00,44.35,44.45,44.33,44.44,38944.0,43.5852,43.6834,43.5655,43.6736,38944.0
2023-08-10 09:35:00,44.44,44.48,44.43,44.44,17856.0,43.6736,43.7129,43.6638,43.6736,17856.0
2023-08-10 09:40:00,44.45,44.5,44.4,44.43,34922.0,43.6834,43.7326,43.6343,43.6638,34922.0
2023-08-10 09:45:00,44.46,44.57,44.45,44.57,22070.0,43.6933,43.8014,43.6834,43.8014,22070.0
2023-08-10 09:50:00,44.57,44.58,44.46,44.52,9636.0,43.8014,43.8112,43.6933,43.7522,9636.0
2023-08-10 09:55:00,44.54,44.56,44.51,44.54,13070.0,43.7719,43.7915,43.7424,43.7719,13070.0
2023-08-10 10:00:00,44.54,44.58,44.52,44.54,22300.0,43.7719,43.8112,43.7522,43.7719,22300.0
2023-08-10 10:05:00,44.53,44.63,44.52,44.62,15668.0,43.7621,43.8603,43.7522,43.8505,15668.0
2023-08-10 10:10:00,44.63,44.65,44.58,44.61,15322.0,43.8603,43.88,43.8112,43.8407,15322.0
2023-08-10 10:15:00,44.65,44.67,44.62,44.63,9424.0,43.88,43.8997,43.8505,43.8603,9424.0
2023-08-10 10:20:00,44.63,44.63,44.57,44.6,32162.0,43.8603,43.8603,43.8014,43.8309,32162.0
2023-08-10 10:25:00,44.6,44.63,44.57,44.62,56146.0,43.8309,43.8603,43.8014,43.8505,56146.0
2023-08-10 10:30:00,44.61,44.62,44.55,44.56,36994.0,43.8407,43.8505,43.7817,43.7915,36994.0
2023-08-10 10:35:00,44.55,44.55,44.46,44.49,7308.0,43.7817,43.7817,43.6933,43.7228,7308.0
2023-08-10 10:40:00,44.48,44.48,44.39,44.41,17168.0,43.7129,43.7129,43.6245,43.6441,17168.0
2023-08-10 10:45:00,44.4,44.41,44.31,44.4,20848.0,43.6343,43.6441,43.5459,43.6343,20848.0
2023-08-10 10:50:00,44.39,44.45,44.36,44.44,12190.0,43.6245,43.6834,43.595,43.6736,12190.0
2023-08-10 10:55:00,44.46,44.5,44.45,44.46,15222.0,43.6933,43.7326,43.6834,43.6933,15222.0
2023-08-10 11:00:00,44.48,44.48,44.36,44.37,14044.0,43.7129,43.7129,43.595,43.6048,14044.0
2023-08-10 11:05:00,44.35,44.42,44.32,44.39,12982.0,43.5852,43.654,43.5557,43.6245,12982.0
2023-08-10 11:10:00,44.4,44.45,44.38,44.41,9714.0,43.6343,43.6834,43.6147,43.6441,9714.0
2023-08-10 11:15:00,44.4,44.4,44.34,44.34,11892.0,43.6343,43.6343,43.5753,43.5753,11892.0
2023-08-10 11:20:00,44.33,44.33,44.28,44.3,19124.0,43.5655,43.5655,43.5164,43.536,19124.0
2023-08-10 11:25:00,44.31,44.35,44.31,44.35,17356.0,43.5459,43.5852,43.5459,43.5852,17356.0
2023-08-10 11:30:00,44.35,44.38,44.34,44.38,22146.0,43.5852,43.6147,43.5753,43.6147,22146.0
2023-08-10 11:35:00,44.39,44.41,44.37,44.4,14130.0,43.6245,43.6441,43.6048,43.6343,14130.0
2023-08-10 11:40:00,44.38,44.38,44.23,44.24,16338.0,43.6147,43.6147,43.4672,43.4771,16338.0
2023-08-10 11:45:00,44.24,44.24,44.17,44.2,8160.0,43.4771,43.4771,43.4083,43.4378,8160.0
2023-08-10 11:50:00,44.21,44.21,44.13,44.17,11556.0,43.4476,43.4476,43.369,43.4083,11556.0
2023-08-10 11:55:00,44.18,44.23,44.14,44.23,9728.0,43.4181,43.4672,43.3788,43.4672,9728.0
2023-08-10 12:00:00,44.23,44.23,44.17,44.22,9790.0,43.4672,43.4672,43.4083,43.4574,9790.0
2023-08-10 12:05:00,44.21,44.23,44.17,44.18,8496.0,43.4476,43.4672,43.4083,43.4181,8496.0
2023-08-10 12:10:00,44.17,44.18,44.14,44.16,8084.0,43.4083,43.4181,43.3788,43.3984,8084.0
2023-08-10 12:15:00,44.13,44.13,44.11,44.13,10432.0,43.369,43.369,43.3493,43.369,10432.0
2023-08-10 12:20:00,44.12,44.13,44.08,44.09,11154.0,43.3591,43.369,43.3198,43.3297,11154.0
2023-08-10 12:25:00,44.09,44.09,44.01,44.08,8796.0,43.3297,43.3297,43.251,43.3198,8796.0
2023-08-10 12:30:00,44.09,44.1,44.07,44.1,5254.0,43.3297,43.3395,43.31,43.3395,5254.0
2023-08-10 12:35:00,44.1,44.17,44.07,44.16,11916.0,43.3395,43.4083,43.31,43.3984,11916.0
2023-08-10 12:40:00,44.16,44.18,44.15,44.18,8926.0,43.3984,43.4181,43.3886,43.4181,8926.0
2023-08-10 12:45:00,44.18,44.2,44.16,44.18,13258.0,43.4181,43.4378,43.3984,43.4181,13258.0
2023-08-10 12:50:00,44.17,44.18,44.12,44.12,8130.0,43.4083,43.4181,43.3591,43.3591,8130.0
2023-08-10 12:55:00,44.12,44.12,43.97,44.02,47696.0,43.3591,43.3591,43.2117,43.2609,47696.0
2023-08-10 13:00:00,44.01,44.05,44.0,44.05,12508.0,43.251,43.2903,43.2412,43.2903,12508.0
2023-08-10 13:05:00,44.06,44.1,44.06,44.09,8850.0,43.3002,43.3395,43.3002,43.3297,8850.0
2023-08-10 13:10:00,44.08,44.1,44.06,44.1,5944.0,43.3198,43.3395,43.3002,43.3395,5944.0
2023-08-10 13:15:00,44.1,44.1,44.07,44.1,13248.0,43.3395,43.3395,43.31,43.3395,13248.0
2023-08-10 13:20:00,44.1,44.1,44.05,44.08,12056.0,43.3395,43.3395,43.2903,43.3198,12056.0
2023-08-10 13:25:00,44.07,44.1,44.07,44.07,10466.0,43.31,43.3395,43.31,43.31,10466.0
2023-08-10 13:30:00,44.08,44.09,44.05,44.09,10820.0,43.3198,43.3297,43.2903,43.3297,10820.0
2023-08-10 13:35:00,44.08,44.09,44.06,44.07,10648.0,43.3198,43.3297,43.3002,43.31,10648.0
2023-08-10 13:40:00,44.07,44.08,44.02,44.05,15772.0,43.31,43.3198,43.2609,43.2903,15772.0
2023-08-10 13:45:00,44.04,44.12,44.03,44.08,14296.0,43.2805,43.3591,43.2707,43.3198,14296.0
2023-08-10 13:50:00,44.1,44.1,44.05,44.06,4848.0,43.3395,43.3395,43.2903,43.3002,4848.0
2023-08-10 13:55:00,44.04,44.04,43.94,43.95,11218.0,43.2805,43.2805,43.1822,43.1921,11218.0
2023-08-10 14:00:00,43.96,44.0,43.95,43.98,11086.0,43.2019,43.2412,43.1921,43.2216,11086.0
2023-08-10 14:05:00,43.99,44.06,43.99,44.05,8844.0,43.2314,43.3002,43.2314,43.2903,8844.0
2023-08-10 14:10:00,44.06,44.08,44.02,44.08,29746.0,43.3002,43.3198,43.2609,43.3198,29746.0
2023-08-10 14:15:00,44.08,44.1,44.06,44.06,12218.0,43.3198,43.3395,43.3002,43.3002,12218.0
2023-08-10 14:20:00,44.06,44.09,44.04,44.08,8252.0,43.3002,43.3297,43.2805,43.3198,8252.0
2023-08-10 14:25:00,44.1,44.1,44.05,44.07,12264.0,43.3395,43.3395,43.2903,43.31,12264.0
2023-08-10 14:30:00,44.07,44.1,44.07,44.08,14832.0,43.31,43.3395,43.31,43.3198,14832.0
2023-08-10 14:35:00,44.06,44.08,44.05,44.08,10724.0,43.3002,43.3198,43.2903,43.3198,10724.0
2023-08-10 14:40:00,44.07,44.09,44.04,44.09,9970.0,43.31,43.3297,43.2805,43.3297,9970.0
2023-08-10 14:45:00,44.09,44.13,44.07,44.1,15094.0,43.3297,43.369,43.31,43.3395,15094.0
2023-08-10 14:50:00,44.09,44.15,44.09,44.12,12466.0,43.3297,43.3886,43.3297,43.3591,12466.0
2023-08-10 14:55:00,44.12,44.17,44.12,44.16,13004.0,43.3591,43.4083,43.3591,43.3984,13004.0
2023-08-10 15:00:00,44.16,44.16,44.06,44.06,14478.0,43.3984,43.3984,43.3002,43.3002,14478.0
2023-08-10 15:05:00,44.07,44.09,44.05,44.09,13386.0,43.31,43.3297,43.2903,43.3297,13386.0
2023-08-10 15:10:00,44.09,44.12,44.09,44.12,20038.0,43.3297,43.3591,43.3297,43.3591,20038.0
2023-08-10 15:15:00,44.13,44.15,44.12,44.12,17806.0,43.369,43.3886,43.3591,43.3591,17806.0
2023-08-10 15:20:00,44.12,44.13,44.04,44.05,26476.0,43.3591,43.369,43.2805,43.2903,26476.0
2023-08-10 15:25:00,44.05,44.05,44.0,44.02,22252.0,43.2903,43.2903,43.2412,43.2609,22252.0
2023-08-10 15:30:00,44.01,44.01,43.97,43.97,21310.0,43.251,43.251,43.2117,43.2117,21310.0
2023-08-10 15:35:00,43.96,43.99,43.95,43.97,32434.0,43.2019,43.2314,43.1921,43.2117,32434.0
2023-08-10 15:40:00,43.96,43.97,43.91,43.92,35678.0,43.2019,43.2117,43.1528,43.1626,35678.0
2023-08-10 15:45:00,43.91,43.99,43.9,43.95,51052.0,43.1528,43.2314,43.1429,43.1921,51052.0
2023-08-10 15:50:00,43.95,43.99,43.94,43.97,94026.0,43.1921,43.2314,43.1822,43.2117,94026.0
2023-08-10 15:55:00,43.97,43.99,43.94,43.96,211278.0,43.2117,43.2314,43.1822,43.2019,211278.0
2023-08-11 09:30:00,43.88,43.88,43.69,43.7,28016.0,43.1233,43.1233,42.9366,42.9464,28016.0
2023-08-11 09:35:00,43.77,43.82,43.76,43.77,7640.0,43.0152,43.0643,43.0053,43.0152,7640.0
2023-08-11 09:40:00,43.74,43.76,43.58,43.63,30306.0,42.9857,43.0053,42.8284,42.8776,30306.0
2023-08-11 09:45:00,43.62,43.69,43.56,43.68,32638.0,42.8678,42.9366,42.8088,42.9267,32638.0
2023-08-11 09:50:00,43.7,43.72,43.63,43.67,82392.0,42.9464,42.966,42.8776,42.9169,82392.0
2023-08-11 09:55:00,43.67,43.68,43.62,43.66,19384.0,42.9169,42.9267,42.8678,42.9071,19384.0
2023-08-11 10:00:00,43.7,43.81,43.69,43.76,19106.0,42.9464,43.0545,42.9366,43.0053,19106.0
2023-08-11 10:05:00,43.78,43.8,43.73,43.73,5638.0,43.025,43.0447,42.9759,42.9759,5638.0
2023-08-11 10:10:00,43.74,43.74,43.65,43.74,8680.0,42.9857,42.9857,42.8972,42.9857,8680.0
2023-08-11 10:15:00,43.74,43.77,43.73,43.75,22078.0,42.9857,43.0152,42.9759,42.9955,22078.0
2023-08-11 10:20:00,43.74,43.81,43.74,43.78,40448.0,42.9857,43.0545,42.9857,43.025,40448.0
2023-08-11 10:25:00,43.79,43.79,43.74,43.74,17690.0,43.0348,43.0348,42.9857,42.9857,17690.0
2023-08-11 10:30:00,43.75,43.76,43.71,43.71,10704.0,42.9955,43.0053,42.9562,42.9562,10704.0
2023-08-11 10:35:00,43.71,43.8,43.7,43.79,22712.0,42.9562,43.0447,42.9464,43.0348,22712.0
2023-08-11 10:40:00,43.81,43.83,43.72,43.76,32960.0,43.0545,43.0741,42.966,43.0053,32960.0
2023-08-11 10:45:00,43.76,43.76,43.71,43.73,10302.0,43.0053,43.0053,42.9562,42.9759,10302.0
2023-08-11 10:50:00,43.72,43.73,43.63,43.63,38120.0,42.966,42.9759,42.8776,42.8776,38120.0
2023-08-11 10:55:00,43.63,43.68,43.62,43.62,13090.0,42.8776,42.9267,42.8678,42.8678,13090.0
2023-08-11 11:00:00,43.63,43.65,43.62,43.64,10690.0,42.8776,42.8972,42.8678,42.8874,10690.0
2023-08-11 11:05:00,43.63,43.65,43.55,43.55,67548.0,42.8776,42.8972,42.799,42.799,67548.0
2023-08-11 11:10:00,43.57,43.57,43.47,43.49,40014.0,42.8186,42.8186,42.7203,42.74,40014.0
2023-08-11 11:15:00,43.48,43.55,43.45,43.55,13884.0,42.7302,42.799,42.7007,42.799,13884.0
2023-08-11 11:20:00,43.55,43.62,43.54,43.54,12534.0,42.799,42.8678,42.7891,42.7891,12534.0
2023-08-11 11:25:00,43.52,43.55,43.49,43.52,17786.0,42.7695,42.799,42.74,42.7695,17786.0
2023-08-11 11:30:00,43.52,43.54,43.51,43.52,16756.0,42.7695,42.7891,42.7597,42.7695,16756.0
2023-08-11 11:35:00,43.52,43.6,43.52,43.59,17904.0,42.7695,42.8481,42.7695,42.8383,17904.0
2023-08-11 11:40:00,43.59,43.59,43.52,43.54,17970.0,42.8383,42.8383,42.7695,42.7891,17970.0
2023-08-11 11:45:00,43.55,43.55,43.51,43.51,14634.0,42.799,42.799,42.7597,42.7597,14634.0
2023-08-11 11:50:00,43.51,43.51,43.48,43.49,16454.0,42.7597,42.7597,42.7302,42.74,16454.0
2023-08-11 11:55:00,43.49,43.57,43.49,43.57,19964.0,42.74,42.8186,42.74,42.8186,19964.0
2023-08-11 12:00:00,43.59,43.6,43.54,43.56,10420.0,42.8383,42.8481,42.7891,42.8088,10420.0
2023-08-11 12:05:00,43.57,43.6,43.52,43.53,9496.0,42.8186,42.8481,42.7695,42.7793,9496.0
2023-08-11 12:10:00,43.53,43.57,43.53,43.56,5620.0,42.7793,42.8186,42.7793,42.8088,5620.0
2023-08-11 12:15:00,43.58,43.59,43.53,43.53,38932.0,42.8284,42.8383,42.7793,42.7793,38932.0
2023-08-11 12:20:00,43.54,43.56,43.51,43.51,9016.0,42.7891,42.8088,42.7597,42.7597,9016.0
2023-08-11 12:25:00,43.5,43.53,43.47,43.53,18464.0,42.7498,42.7793,42.7203,42.7793,18464.0
2023-08-11 12:30:00,43.54,43.58,43.54,43.57,16548.0,42.7891,42.8284,42.7891,42.8186,16548.0
2023-08-11 12:35:00,43.56,43.56,43.53,43.53,10730.0,42.8088,42.8088,42.7793,42.7793,10730.0
2023-08-11 12:40:00,43.53,43.55,43.52,43.53,10576.0,42.7793,42.799,42.7695,42.7793,10576.0
2023-08-11 12:45:00,43.54,43.56,43.52,43.55,27888.0,42.7891,42.8088,42.7695,42.799,27888.0
2023-08-11 12:50:00,43.55,43.55,43.52,43.53,13400.0,42.799,42.799,42.7695,42.7793,13400.0
2023-08-11 12:55:00,43.53,43.56,43.52,43.55,14510.0,42.7793,42.8088,42.7695,42.799,14510.0
2023-08-11 13:00:00,43.55,43.62,43.54,43.6,11488.0,42.799,42.8678,42.7891,42.8481,11488.0
2023-08-11 13:05:00,43.6,43.6,43.52,43.53,14226.0,42.8481,42.8481,42.7695,42.7793,14226.0
2023-08-11 13:10:00,43.53,43.58,43.52,43.57,10546.0,42.7793,42.8284,42.7695,42.8186,10546.0
2023-08-11 13:15:00,43.57,43.62,43.57,43.6,17678.0,42.8186,42.8678,42.8186,42.8481,17678.0
2023-08-11 13:20:00,43.6,43.63,43.6,43.6,13686.0,42.8481,42.8776,42.8481,42.8481,13686.0
2023-08-11 13:25:00,43.59,43.66,43.59,43.65,11124.0,42.8383,42.9071,42.8383,42.8972,11124.0
2023-08-11 13:30:00,43.63,43.68,43.63,43.65,7864.0,42.8776,42.9267,42.8776,42.8972,7864.0
2023-08-11 13:35:00,43.65,43.66,43.6,43.62,10122.0,42.8972,42.9071,42.8481,42.8678,10122.0
2023-08-11 13:40:00,43.62,43.64,43.56,43.56,10580.0,42.8678,42.8874,42.8088,42.8088,10580.0
2023-08-11 13:45:00,43.57,43.57,43.54,43.56,9836.0,42.8186,42.8186,42.7891,42.8088,9836.0
2023-08-11 13:50:00,43.55,43.57,43.52,43.53,8708.0,42.799,42.8186,42.7695,42.7793,8708.0
2023-08-11 13:55:00,43.52,43.54,43.51,43.54,13748.0,42.7695,42.7891,42.7597,42.7891,13748.0
2023-08-11 14:00:00,43.53,43.59,43.52,43.58,11508.0,42.7793,42.8383,42.7695,42.8284,11508.0
2023-08-11 14:05:00,43.58,43.62,43.58,43.6,12164.0,42.8284,42.8678,42.8284,42.8481,12164.0
2023-08-11 14:10:00,43.59,43.61,43.58,43.61,12452.0,42.8383,42.8579,42.8284,42.8579,12452.0
2023-08-11 14:15:00,43.62,43.65,43.6,43.63,9918.0,42.8678,42.8972,42.8481,42.8776,9918.0
2023-08-11 14:20:00,43.63,43.63,43.6,43.62,7190.0,42.8776,42.8776,42.8481,42.8678,7190.0
2023-08-11 14:25:00,43.64,43.67,43.64,43.65,10166.0,42.8874,42.9169,42.8874,42.8972,10166.0
2023-08-11 14:30:00,43.66,43.69,43.65,43.65,9916.0,42.9071,42.9366,42.8972,42.8972,9916.0
2023-08-11 14:35:00,43.65,43.66,43.61,43.66,10640.0,42.8972,42.9071,42.8579,42.9071,10640.0
2023-08-11 14:40:00,43.66,43.66,43.62,43.63,13670.0,42.9071,42.9071,42.8678,42.8776,13670.0
2023-08-11 14:45:00,43.63,43.71,43.63,43.69,17898.0,42.8776,42.9562,42.8776,42.9366,17898.0
2023-08-11 14:50:00,43.69,43.69,43.65,43.65,13024.0,42.9366,42.9366,42.8972,42.8972,13024.0
2023-08-11 14:55:00,43.65,43.69,43.65,43.67,8508.0,42.8972,42.9366,42.8972,42.9169,8508.0
2023-08-11 15:00:00,43.67,43.67,43.61,43.63,8354.0,42.9169,42.9169,42.8579,42.8776,8354.0
2023-08-11 15:05:00,43.64,43.64,43.6,43.6,9260.0,42.8874,42.8874,42.8481,42.8481,9260.0
2023-08-11 15:10:00,43.59,43.62,43.58,43.62,9844.0,42.8383,42.8678,42.8284,42.8678,9844.0
2023-08-11 15:15:00,43.62,43.64,43.62,43.63,12596.0,42.8678,42.8874,42.8678,42.8776,12596.0
2023-08-11 15:20:00,43.63,43.67,43.62,43.67,12254.0,42.8776,42.9169,42.8678,42.9169,12254.0
2023-08-11 15:25:00,43.67,43.7,43.67,43.67,20834.0,42.9169,42.9464,42.9169,42.9169,20834.0
2023-08-11 15:30:00,43.67,43.67,43.64,43.66,17836.0,42.9169,42.9169,42.8874,42.9071,17836.0
2023-08-11 15:35:00,43.67,43.67,43.63,43.63,18066.0,42.9169,42.9169,42.8776,42.8776,18066.0
2023-08-11 15:40:00,43.63,43.66,43.6,43.64,30570.0,42.8776,42.9071,42.8481,42.8874,30570.0
2023-08-11 15:45:00,43.64,43.66,43.6,43.62,32090.0,42.8874,42.9071,42.8481,42.8678,32090.0
2023-08-11 15:50:00,43.62,43.66,43.59,43.63,89118.0,42.8678,42.9071,42.8383,42.8776,89118.0
2023-08-11 15:55:00,43.62,43.63,43.57,43.62,205840.0,42.8678,42.8776,42.8186,42.8678,205840.0
2023-08-14 09:30:00,43.54,43.71,43.5,43.71,59536.0,42.7891,42.9562,42.7498,42.9562,59536.0
2023-08-14 09:35:00,43.69,43.69,43.6,43.65,14212.0,42.9366,42.9366,42.8481,42.8972,14212.0
2023-08-14 09:40:00,43.68,43.75,43.66,43.66,10498.0,42.9267,42.9955,42.9071,42.9071,10498.0
2023-08-14 09:45:00,43.66,43.67,43.59,43.6,19424.0,42.9071,42.9169,42.8383,42.8481,19424.0
2023-08-14 09:50:00,43.6,43.67,43.56,43.56,24946.0,42.8481,42.9169,42.8088,42.8088,24946.0
2023-08-14 09:55:00,43.54,43.57,43.52,43.56,37928.0,42.7891,42.8186,42.7695,42.8088,37928.0
2023-08-14 10:00:00,43.57,43.61,43.55,43.6,50178.0,42.8186,42.8579,42.799,42.8481,50178.0
2023-08-14 10:05:00,43.59,43.63,43.56,43.57,81342.0,42.8383,42.8776,42.8088,42.8186,81342.0
2023-08-14 10:10:00,43.58,43.63,43.54,43.61,66710.0,42.8284,42.8776,42.7891,42.8579,66710.0
2023-08-14 10:15:00,43.62,43.67,43.59,43.62,131274.0,42.8678,42.9169,42.8383,42.8678,131274.0
2023-08-14 10:20:00,43.62,43.67,43.57,43.57,45626.0,42.8678,42.9169,42.8186,42.8186,45626.0
2023-08-14 10:25:00,43.58,43.6,43.52,43.55,38286.0,42.8284,42.8481,42.7695,42.799,38286.0
2023-08-14 10:30:00,43.57,43.63,43.56,43.63,44320.0,42.8186,42.8776,42.8088,42.8776,44320.0
2023-08-14 10:35:00,43.63,43.68,43.62,43.67,38950.0,42.8776,42.9267,42.8678,42.9169,38950.0
2023-08-14 10:40:00,43.66,43.68,43.63,43.63,29236.0,42.9071,42.9267,42.8776,42.8776,29236.0
2023-08-14 10:45:00,43.64,43.66,43.6,43.62,44674.0,42.8874,42.9071,42.8481,42.8678,44674.0
2023-08-14 10:50:00,43.62,43.72,43.6,43.72,47064.0,42.8678,42.966,42.8481,42.966,47064.0
2023-08-14 10:55:00,43.71,43.72,43.67,43.7,40130.0,42.9562,42.966,42.9169,42.9464,40130.0
2023-08-14 11:00:00,43.7,43.72,43.68,43.69,40728.0,42.9464,42.966,42.9267,42.9366,40728.0
2023-08-14 11:05:00,43.69,43.72,43.67,43.72,30964.0,42.9366,42.966,42.9169,42.966,30964.0
2023-08-14 11:10:00,43.72,43.73,43.68,43.7,36392.0,42.966,42.9759,42.9267,42.9464,36392.0
2023-08-14 11:15:00,43.69,43.76,43.68,43.76,31358.0,42.9366,43.0053,42.9267,43.0053,31358.0
2023-08-14 11:20:00,43.76,43.81,43.76,43.8,33106.0,43.0053,43.0545,43.0053,43.0447,33106.0
2023-08-14 11:25:00,43.79,43.79,43.73,43.76,24946.0,43.0348,43.0348,42.9759,43.0053,24946.0
2023-08-14 11:30:00,43.76,43.81,43.76,43.78,23710.0,43.0053,43.0545,43.0053,43.025,23710.0
2023-08-14 11:35:00,43.79,43.8,43.77,43.79,18964.0,43.0348,43.0447,43.0152,43.0348,18964.0
2023-08-14 11:40:00,43.79,43.84,43.79,43.8,18332.0,43.0348,43.084,43.0348,43.0447,18332.0
2023-08-14 11:45:00,43.8,43.83,43.77,43.79,19952.0,43.0447,43.0741,43.0152,43.0348,19952.0
2023-08-14 11:50:00,43.8,43.85,43.8,43.85,21342.0,43.0447,43.0938,43.0447,43.0938,21342.0
2023-08-14 11:55:00,43.85,43.87,43.8,43.81,31588.0,43.0938,43.1134,43.0447,43.0545,31588.0
2023-08-14 12:00:00,43.81,43.82,43.76,43.77,15666.0,43.0545,43.0643,43.0053,43.0152,15666.0
2023-08-14 12:05:00,43.76,43.81,43.76,43.79,22080.0,43.0053,43.0545,43.0053,43.0348,22080.0
2023-08-14 12:10:00,43.79,43.8,43.75,43.76,17044.0,43.0348,43.0447,42.9955,43.0053,17044.0
2023-08-14 12:15:00,43.75,43.8,43.72,43.8,19836.0,42.9955,43.0447,42.966,43.0447,19836.0
2023-08-14 12:20:00,43.8,43.81,43.71,43.76,27062.0,43.0447,43.0545,42.9562,43.0053,27062.0
2023-08-14 12:25:00,43.77,43.8,43.75,43.77,21546.0,43.0152,43.0447,42.9955,43.0152,21546.0
2023-08-14 12:30:00,43.77,43.77,43.71,43.72,20054.0,43.0152,43.0152,42.9562,42.966,20054.0
2023-08-14 12:35:00,43.72,43.76,43.71,43.75,16576.0,42.966,43.0053,42.9562,42.9955,16576.0
2023-08-14 12:40:00,43.74,43.76,43.74,43.76,15930.0,42.9857,43.0053,42.9857,43.0053,15930.0
2023-08-14 12:45:00,43.76,43.79,43.75,43.77,19582.0,43.0053,43.0348,42.9955,43.0152,19582.0
2023-08-14 12:50:00,43.77,43.77,43.76,43.77,12742.0,43.0152,43.0152,43.0053,43.0152,12742.0
2023-08-14 12:55:00,43.77,43.78,43.75,43.78,16636.0,43.0152,43.025,42.9955,43.025,16636.0
2023-08-14 13:00:00,43.77,43.77,43.74,43.76,12056.0,43.0152,43.0152,42.9857,43.0053,12056.0
2023-08-14 13:05:00,43.76,43.77,43.75,43.77,11200.0,43.0053,43.0152,42.9955,43.0152,11200.0
2023-08-14 13:10:00,43.77,43.77,43.74,43.75,15292.0,43.0152,43.0152,42.9857,42.9955,15292.0
2023-08-14 13:15:00,43.74,43.8,43.74,43.8,25798.0,42.9857,43.0447,42.9857,43.0447,25798.0
2023-08-14 13:20:00,43.8,43.85,43.77,43.77,63614.0,43.0447,43.0938,43.0152,43.0152,63614.0
2023-08-14 13:25:00,43.77,43.77,43.73,43.75,20970.0,43.0152,43.0152,42.9759,42.9955,20970.0
2023-08-14 13:30:00,43.75,43.77,43.68,43.68,25216.0,42.9955,43.0152,42.9267,42.9267,25216.0
2023-08-14 13:35:00,43.69,43.73,43.69,43.73,27186.0,42.9366,42.9759,42.9366,42.9759,27186.0
2023-08-14 13:40:00,43.73,43.74,43.72,43.73,22310.0,42.9759,42.9857,42.966,42.9759,22310.0
2023-08-14 13:45:00,43.72,43.73,43.7,43.71,21602.0,42.966,42.9759,42.9464,42.9562,21602.0
2023-08-14 13:50:00,43.7,43.71,43.69,43.7,14832.0,42.9464,42.9562,42.9366,42.9464,14832.0
2023-08-14 13:55:00,43.69,43.7,43.67,43.69,19796.0,42.9366,42.9464,42.9169,42.9366,19796.0
2023-08-14 14:00:00,43.7,43.71,43.66,43.69,20630.0,42.9464,42.9562,42.9071,42.9366,20630.0
2023-08-14 14:05:00,43.69,43.7,43.67,43.67,17850.0,42.9366,42.9464,42.9169,42.9169,17850.0
2023-08-14 14:10:00,43.67,43.72,43.65,43.71,31672.0,42.9169,42.966,42.8972,42.9562,31672.0
2023-08-14 14:15:00,43.7,43.71,43.64,43.64,38110.0,42.9464,42.9562,42.8874,42.8874,38110.0
2023-08-14 14:20:00,43.65,43.69,43.64,43.66,23870.0,42.8972,42.9366,42.8874,42.9071,23870.0
2023-08-14 14:25:00,43.66,43.67,43.63,43.64,17504.0,42.9071,42.9169,42.8776,42.8874,17504.0
2023-08-14 14:30:00,43.64,43.66,43.61,43.65,24762.0,42.8874,42.9071,42.8579,42.8972,24762.0
2023-08-14 14:35:00,43.65,43.67,43.63,43.63,24866.0,42.8972,42.9169,42.8776,42.8776,24866.0
2023-08-14 14:40:00,43.63,43.65,43.62,43.62,28226.0,42.8776,42.8972,42.8678,42.8678,28226.0
2023-08-14 14:45:00,43.6,43.65,43.6,43.65,23366.0,42.8481,42.8972,42.8481,42.8972,23366.0
2023-08-14 14:50:00,43.65,43.7,43.64,43.7,17168.0,42.8972,42.9464,42.8874,42.9464,17168.0
2023-08-14 14:55:00,43.7,43.7,43.66,43.66,34972.0,42.9464,42.9464,42.9071,42.9071,34972.0
2023-08-14 15:00:00,43.66,43.71,43.65,43.7,16410.0,42.9071,42.9562,42.8972,42.9464,16410.0
2023-08-14 15:05:00,43.7,43.73,43.66,43.67,26680.0,42.9464,42.9759,42.9071,42.9169,26680.0
2023-08-14 15:10:00,43.67,43.71,43.66,43.71,26810.0,42.9169,42.9562,42.9071,42.9562,26810.0
2023-08-14 15:15:00,43.71,43.72,43.69,43.72,26574.0,42.9562,42.966,42.9366,42.966,26574.0
2023-08-14 15:20:00,43.72,43.77,43.72,43.76,32826.0,42.966,43.0152,42.966,43.0053,32826.0
2023-08-14 15:25:00,43.76,43.77,43.72,43.73,32560.0,43.0053,43.0152,42.966,42.9759,32560.0
2023-08-14 15:30:00,43.73,43.77,43.7,43.77,46184.0,42.9759,43.0152,42.9464,43.0152,46184.0
2023-08-14 15:35:00,43.77,43.8,43.74,43.74,45368.0,43.0152,43.0447,42.9857,42.9857,45368.0
2023-08-14 15:40:00,43.74,43.76,43.72,43.76,86842.0,42.9857,43.0053,42.966,43.0053,86842.0
2023-08-14 15:45:00,43.76,43.77,43.71,43.73,95344.0,43.0053,43.0152,42.9562,42.9759,95344.0
2023-08-14 15:50:00,43.72,43.76,43.7,43.7,138698.0,42.966,43.0053,42.9464,42.9464,138698.0
2023-08-14 15:55:00,43.71,43.74,43.7,43.74,507106.0,42.9562,42.9857,42.9464,42.9857,507106.0
2023-08-15 09:30:00,43.47,43.58,43.29,43.32,101662.0,42.7203,42.8284,42.5435,42.5729,101662.0
2023-08-15 09:35:00,43.35,43.44,43.33,43.44,52834.0,42.6024,42.6909,42.5828,42.6909,52834.0
2023-08-15 09:40:00,43.45,43.57,43.44,43.57,14756.0,42.7007,42.8186,42.6909,42.8186,14756.0
2023-08-15 09:45:00,43.57,43.57,43.48,43.51,19174.0,42.8186,42.8186,42.7302,42.7597,19174.0
2023-08-15 09:50:00,43.51,43.54,43.49,43.51,28244.0,42.7597,42.7891,42.74,42.7597,28244.0
2023-08-15 09:55:00,43.5,43.51,43.48,43.51,11272.0,42.7498,42.7597,42.7302,42.7597,11272.0
2023-08-15 10:00:00,43.51,43.54,43.47,43.51,23470.0,42.7597,42.7891,42.7203,42.7597,23470.0
2023-08-15 10:05:00,43.51,43.51,43.44,43.46,18556.0,42.7597,42.7597,42.6909,42.7105,18556.0
2023-08-15 10:10:00,43.47,43.47,43.38,43.42,45228.0,42.7203,42.7203,42.6319,42.6712,45228.0
2023-08-15 10:15:00,43.42,43.45,43.42,43.42,40856.0,42.6712,42.7007,42.6712,42.6712,40856.0
2023-08-15 10:20:00,43.42,43.44,43.39,43.39,37912.0,42.6712,42.6909,42.6417,42.6417,37912.0
2023-08-15 10:25:00,43.4,43.41,43.38,43.39,85200.0,42.6516,42.6614,42.6319,42.6417,85200.0
2023-08-15 10:30:00,43.39,43.41,43.31,43.32,18218.0,42.6417,42.6614,42.5631,42.5729,18218.0
2023-08-15 10:35:00,43.32,43.39,43.32,43.39,17810.0,42.5729,42.6417,42.5729,42.6417,17810.0
2023-08-15 10:40:00,43.39,43.49,43.38,43.47,16616.0,42.6417,42.74,42.6319,42.7203,16616.0
2023-08-15 10:45:00,43.47,43.52,43.46,43.51,20804.0,42.7203,42.7695,42.7105,42.7597,20804.0
2023-08-15 10:50:00,43.51,43.57,43.51,43.52,13702.0,42.7597,42.8186,42.7597,42.7695,13702.0
2023-08-15 10:55:00,43.52,43.56,43.51,43.52,16610.0,42.7695,42.8088,42.7597,42.7695,16610.0
2023-08-15 11:00:00,43.52,43.58,43.52,43.58,12920.0,42.7695,42.8284,42.7695,42.8284,12920.0
2023-08-15 11:05:00,43.59,43.65,43.58,43.65,14102.0,42.8383,42.8972,42.8284,42.8972,14102.0
2023-08-15 11:10:00,43.66,43.67,43.62,43.65,21748.0,42.9071,42.9169,42.8678,42.8972,21748.0
2023-08-15 11:15:00,43.65,43.66,43.62,43.66,19174.0,42.8972,42.9071,42.8678,42.9071,19174.0
2023-08-15 11:20:00,43.66,43.67,43.58,43.59,22200.0,42.9071,42.9169,42.8284,42.8383,22200.0
2023-08-15 11:25:00,43.58,43.61,43.56,43.61,10478.0,42.8284,42.8579,42.8088,42.8579,10478.0
2023-08-15 11:30:00,43.61,43.63,43.55,43.56,14490.0,42.8579,42.8776,42.799,42.8088,14490.0
2023-08-15 11:35:00,43.56,43.58,43.54,43.57,15304.0,42.8088,42.8284,42.7891,42.8186,15304.0
2023-08-15 11:40:00,43.57,43.59,43.51,43.54,18256.0,42.8186,42.8383,42.7597,42.7891,18256.0
2023-08-15 11:45:00,43.54,43.54,43.52,43.54,11220.0,42.7891,42.7891,42.7695,42.7891,11220.0
2023-08-15 11:50:00,43.54,43.56,43.51,43.52,11258.0,42.7891,42.8088,42.7597,42.7695,11258.0
2023-08-15 11:55:00,43.52,43.52,43.5,43.51,13414.0,42.7695,42.7695,42.7498,42.7597,13414.0
2023-08-15 12:00:00,43.51,43.52,43.49,43.49,11262.0,42.7597,42.7695,42.74,42.74,11262.0
2023-08-15 12:05:00,43.49,43.49,43.43,43.44,13354.0,42.74,42.74,42.681,42.6909,13354.0
2023-08-15 12:10:00,43.44,43.44,43.39,43.41,12246.0,42.6909,42.6909,42.6417,42.6614,12246.0
2023-08-15 12:15:00,43.41,43.41,43.35,43.38,17542.0,42.6614,42.6614,42.6024,42.6319,17542.0
2023-08-15 12:20:00,43.4,43.42,43.4,43.41,8510.0,42.6516,42.6712,42.6516,42.6614,8510.0
2023-08-15 12:25:00,43.41,43.44,43.39,43.44,14716.0,42.6614,42.6909,42.6417,42.6909,14716.0
2023-08-15 12:30:00,43.46,43.47,43.39,43.4,15386.0,42.7105,42.7203,42.6417,42.6516,15386.0
2023-08-15 12:35:00,43.4,43.4,43.34,43.35,19078.0,42.6516,42.6516,42.5926,42.6024,19078.0
2023-08-15 12:40:00,43.35,43.37,43.34,43.35,7468.0,42.6024,42.6221,42.5926,42.6024,7468.0
2023-08-15 12:45:00,43.35,43.36,43.32,43.33,18444.0,42.6024,42.6122,42.5729,42.5828,18444.0
2023-08-15 12:50:00,43.32,43.32,43.3,43.3,16490.0,42.5729,42.5729,42.5533,42.5533,16490.0
2023-08-15 12:55:00,43.31,43.34,43.29,43.32,17146.0,42.5631,42.5926,42.5435,42.5729,17146.0
2023-08-15 13:00:00,43.33,43.36,43.32,43.35,17068.0,42.5828,42.6122,42.5729,42.6024,17068.0
2023-08-15 13:05:00,43.35,43.35,43.33,43.35,15774.0,42.6024,42.6024,42.5828,42.6024,15774.0
2023-08-15 13:10:00,43.35,43.4,43.35,43.39,12388.0,42.6024,42.6516,42.6024,42.6417,12388.0
2023-08-15 13:15:00,43.4,43.42,43.39,43.42,23138.0,42.6516,42.6712,42.6417,42.6712,23138.0
2023-08-15 13:20:00,43.42,43.46,43.41,43.42,19122.0,42.6712,42.7105,42.6614,42.6712,19122.0
2023-08-15 13:25:00,43.43,43.45,43.43,43.44,7404.0,42.681,42.7007,42.681,42.6909,7404.0
2023-08-15 13:30:00,43.44,43.44,43.42,43.44,13658.0,42.6909,42.6909,42.6712,42.6909,13658.0
2023-08-15 13:35:00,43.45,43.46,43.43,43.45,13150.0,42.7007,42.7105,42.681,42.7007,13150.0
2023-08-15 13:40:00,43.45,43.46,43.42,43.45,11682.0,42.7007,42.7105,42.6712,42.7007,11682.0
2023-08-15 13:45:00,43.44,43.46,43.4,43.41,18544.0,42.6909,42.7105,42.6516,42.6614,18544.0
2023-08-15 13:50:00,43.41,43.46,43.4,43.46,7432.0,42.6614,42.7105,42.6516,42.7105,7432.0
2023-08-15 13:55:00,43.46,43.47,43.45,43.45,10632.0,42.7105,42.7203,42.7007,42.7007,10632.0
2023-08-15 14:00:00,43.45,43.51,43.45,43.51,15386.0,42.7007,42.7597,42.7007,42.7597,15386.0
2023-08-15 14:05:00,43.51,43.52,43.49,43.5,270866.0,42.7597,42.7695,42.74,42.7498,270866.0
2023-08-15 14:10:00,43.5,43.54,43.5,43.53,11020.0,42.7498,42.7891,42.7498,42.7793,11020.0
2023-08-15 14:15:00,43.53,43.53,43.51,43.51,12500.0,42.7793,42.7793,42.7597,42.7597,12500.0
2023-08-15 14:20:00,43.51,43.54,43.51,43.53,10368.0,42.7597,42.7891,42.7597,42.7793,10368.0
2023-08-15 14:25:00,43.53,43.55,43.53,43.53,14474.0,42.7793,42.799,42.7793,42.7793,14474.0
2023-08-15 14:30:00,43.54,43.58,43.53,43.57,14602.0,42.7891,42.8284,42.7793,42.8186,14602.0
2023-08-15 14:35:00,43.57,43.57,43.55,43.57,7654.0,42.8186,42.8186,42.799,42.8186,7654.0
2023-08-15 14:40:00,43.57,43.6,43.57,43.6,7314.0,42.8186,42.8481,42.8186,42.8481,7314.0
2023-08-15 14:45:00,43.61,43.62,43.6,43.6,12846.0,42.8579,42.8678,42.8481,42.8481,12846.0
2023-08-15 14:50:00,43.6,43.62,43.6,43.6,16626.0,42.8481,42.8678,42.8481,42.8481,16626.0
2023-08-15 14:55:00,43.6,43.61,43.58,43.6,17238.0,42.8481,42.8579,42.8284,42.8481,17238.0
2023-08-15 15:00:00,43.61,43.61,43.58,43.59,15602.0,42.8579,42.8579,42.8284,42.8383,15602.0
2023-08-15 15:05:00,43.6,43.61,43.59,43.61,9646.0,42.8481,42.8579,42.8383,42.8579,9646.0
2023-08-15 15:10:00,43.62,43.63,43.6,43.6,22676.0,42.8678,42.8776,42.8481,42.8481,22676.0
2023-08-15 15:15:00,43.6,43.62,43.58,43.6,30128.0,42.8481,42.8678,42.8284,42.8481,30128.0
2023-08-15 15:20:00,43.6,43.61,43.58,43.58,23208.0,42.8481,42.8579,42.8284,42.8284,23208.0
2023-08-15 15:25:00,43.58,43.58,43.48,43.48,25932.0,42.8284,42.8284,42.7302,42.7302,25932.0
2023-08-15 15:30:00,43.47,43.52,43.46,43.51,29522.0,42.7203,42.7695,42.7105,42.7597,29522.0
2023-08-15 15:35:00,43.51,43.52,43.47,43.48,23098.0,42.7597,42.7695,42.7203,42.7302,23098.0
2023-08-15 15:40:00,43.48,43.49,43.47,43.47,36918.0,42.7302,42.74,42.7203,42.7203,36918.0
2023-08-15 15:45:00,43.47,43.51,43.46,43.48,45378.0,42.7203,42.7597,42.7105,42.7302,45378.0
2023-08-15 15:50:00,43.48,43.52,43.45,43.47,88046.0,42.7302,42.7695,42.7007,42.7203,88046.0
2023-08-15 15:55:00,43.46,43.51,43.39,43.41,301110.0,42.7105,42.7597,42.6417,42.6614,301110.0
2023-08-16 09:30:00,43.26,43.32,43.17,43.3,29860.0,42.514,42.5729,42.4255,42.5533,29860.0
2023-08-16 09:35:00,43.29,43.36,43.29,43.36,15844.0,42.5435,42.6122,42.5435,42.6122,15844.0
2023-08-16 09:40:00,43.37,43.39,43.27,43.28,12174.0,42.6221,42.6417,42.5238,42.5336,12174.0
2023-08-16 09:45:00,43.29,43.35,43.24,43.25,10642.0,42.5435,42.6024,42.4943,42.5041,10642.0
2023-08-16 09:50:00,43.25,43.25,43.2,43.2,14618.0,42.5041,42.5041,42.455,42.455,14618.0
2023-08-16 09:55:00,43.2,43.21,43.15,43.17,40016.0,42.455,42.4648,42.4059,42.4255,40016.0
2023-08-16 10:00:00,43.15,43.18,43.12,43.17,11180.0,42.4059,42.4353,42.3764,42.4255,11180.0
2023-08-16 10:05:00,43.18,43.25,43.17,43.22,7966.0,42.4353,42.5041,42.4255,42.4747,7966.0
2023-08-16 10:10:00,43.22,43.24,43.17,43.18,11718.0,42.4747,42.4943,42.4255,42.4353,11718.0
2023-08-16 10:15:00,43.17,43.2,43.13,43.17,15354.0,42.4255,42.455,42.3862,42.4255,15354.0
2023-08-16 10:20:00,43.17,43.18,43.1,43.1,22978.0,42.4255,42.4353,42.3567,42.3567,22978.0
2023-08-16 10:25:00,43.1,43.13,43.1,43.13,17004.0,42.3567,42.3862,42.3567,42.3862,17004.0
2023-08-16 10:30:00,43.12,43.15,43.1,43.11,21682.0,42.3764,42.4059,42.3567,42.3666,21682.0
2023-08-16 10:35:00,43.1,43.13,43.08,43.13,9848.0,42.3567,42.3862,42.3371,42.3862,9848.0
2023-08-16 10:40:00,43.13,43.18,43.13,43.15,11442.0,42.3862,42.4353,42.3862,42.4059,11442.0
2023-08-16 10:45:00,43.15,43.17,43.13,43.15,12902.0,42.4059,42.4255,42.3862,42.4059,12902.0
2023-08-16 10:50:00,43.15,43.21,43.15,43.2,6446.0,42.4059,42.4648,42.4059,42.455,6446.0
2023-08-16 10:55:00,43.22,43.27,43.21,43.27,8270.0,42.4747,42.5238,42.4648,42.5238,8270.0
2023-08-16 11:00:00,43.27,43.27,43.25,43.27,10004.0,42.5238,42.5238,42.5041,42.5238,10004.0
2023-08-16 11:05:00,43.27,43.28,43.24,43.27,9612.0,42.5238,42.5336,42.4943,42.5238,9612.0
2023-08-16 11:10:00,43.27,43.27,43.23,43.26,8874.0,42.5238,42.5238,42.4845,42.514,8874.0
2023-08-16 11:15:00,43.26,43.27,43.24,43.24,7978.0,42.514,42.5238,42.4943,42.4943,7978.0
2023-08-16 11:20:00,43.26,43.34,43.26,43.34,11444.0,42.514,42.5926,42.514,42.5926,11444.0
2023-08-16 11:25:00,43.33,43.38,43.32,43.38,25028.0,42.5828,42.6319,42.5729,42.6319,25028.0
2023-08-16 11:30:00,43.38,43.42,43.37,43.4,19372.0,42.6319,42.6712,42.6221,42.6516,19372.0
2023-08-16 11:35:00,43.4,43.4,43.34,43.34,19030.0,42.6516,42.6516,42.5926,42.5926,19030.0
2023-08-16 11:40:00,43.35,43.35,43.28,43.29,6088.0,42.6024,42.6024,42.5336,42.5435,6088.0
2023-08-16 11:45:00,43.29,43.3,43.26,43.27,5056.0,42.5435,42.5533,42.514,42.5238,5056.0
2023-08-16 11:50:00,43.27,43.29,43.24,43.29,5040.0,42.5238,42.5435,42.4943,42.5435,5040.0
2023-08-16 11:55:00,43.29,43.31,43.27,43.29,12910.0,42.5435,42.5631,42.5238,42.5435,12910.0
2023-08-16 12:00:00,43.3,43.35,43.3,43.33,10572.0,42.5533,42.6024,42.5533,42.5828,10572.0
2023-08-16 12:05:00,43.34,43.35,43.32,43.34,13246.0,42.5926,42.6024,42.5729,42.5926,13246.0
2023-08-16 12:10:00,43.33,43.33,43.29,43.29,13450.0,42.5828,42.5828,42.5435,42.5435,13450.0
2023-08-16 12:15:00,43.29,43.29,43.24,43.27,9064.0,42.5435,42.5435,42.4943,42.5238,9064.0
2023-08-16 12:20:00,43.27,43.27,43.22,43.23,12834.0,42.5238,42.5238,42.4747,42.4845,12834.0
2023-08-16 12:25:00,43.22,43.27,43.22,43.27,11084.0,42.4747,42.5238,42.4747,42.5238,11084.0
2023-08-16 12:30:00,43.27,43.29,43.27,43.27,17912.0,42.5238,42.5435,42.5238,42.5238,17912.0
2023-08-16 12:35:00,43.27,43.33,43.27,43.32,13146.0,42.5238,42.5828,42.5238,42.5729,13146.0
2023-08-16 12:40:00,43.31,43.33,43.28,43.3,13006.0,42.5631,42.5828,42.5336,42.5533,13006.0
2023-08-16 12:45:00,43.3,43.32,43.3,43.3,10464.0,42.5533,42.5729,42.5533,42.5533,10464.0
2023-08-16 12:50:00,43.31,43.31,43.29,43.3,11280.0,42.5631,42.5631,42.5435,42.5533,11280.0
2023-08-16 12:55:00,43.29,43.29,43.24,43.24,6686.0,42.5435,42.5435,42.4943,42.4943,6686.0
2023-08-16 13:00:00,43.24,43.27,43.23,43.23,6010.0,42.4943,42.5238,42.4845,42.4845,6010.0
2023-08-16 13:05:00,43.23,43.24,43.18,43.19,4682.0,42.4845,42.4943,42.4353,42.4452,4682.0
2023-08-16 13:10:00,43.19,43.19,43.17,43.18,5290.0,42.4452,42.4452,42.4255,42.4353,5290.0
2023-08-16 13:15:00,43.17,43.19,43.15,43.15,5908.0,42.4255,42.4452,42.4059,42.4059,5908.0
2023-08-16 13:20:00,43.16,43.18,43.15,43.16,6674.0,42.4157,42.4353,42.4059,42.4157,6674.0
2023-08-16 13:25:00,43.16,43.17,43.14,43.15,5390.0,42.4157,42.4255,42.396,42.4059,5390.0
2023-08-16 13:30:00,43.14,43.14,43.12,43.13,6668.0,42.396,42.396,42.3764,42.3862,6668.0
2023-08-16 13:35:00,43.12,43.16,43.12,43.16,4790.0,42.3764,42.4157,42.3764,42.4157,4790.0
2023-08-16 13:40:00,43.16,43.2,43.16,43.19,9018.0,42.4157,42.455,42.4157,42.4452,9018.0
2023-08-16 13:45:00,43.2,43.25,43.19,43.24,6768.0,42.455,42.5041,42.4452,42.4943,6768.0
2023-08-16 13:50:00,43.24,43.26,43.24,43.25,4934.0,42.4943,42.514,42.4943,42.5041,4934.0
2023-08-16 13:55:00,43.26,43.26,43.23,43.23,4894.0,42.514,42.514,42.4845,42.4845,4894.0
2023-08-16 14:00:00,43.23,43.23,43.13,43.16,8334.0,42.4845,42.4845,42.3862,42.4157,8334.0
2023-08-16 14:05:00,43.16,43.17,43.15,43.16,3932.0,42.4157,42.4255,42.4059,42.4157,3932.0
2023-08-16 14:10:00,43.16,43.16,43.1,43.13,12846.0,42.4157,42.4157,42.3567,42.3862,12846.0
2023-08-16 14:15:00,43.13,43.2,43.13,43.2,8500.0,42.3862,42.455,42.3862,42.455,8500.0
2023-08-16 14:20:00,43.2,43.24,43.2,43.24,8794.0,42.455,42.4943,42.455,42.4943,8794.0
2023-08-16 14:25:00,43.24,43.24,43.19,43.22,6732.0,42.4943,42.4943,42.4452,42.4747,6732.0
2023-08-16 14:30:00,43.21,43.24,43.21,43.22,7138.0,42.4648,42.4943,42.4648,42.4747,7138.0
2023-08-16 14:35:00,43.23,43.24,43.22,43.22,5110.0,42.4845,42.4943,42.4747,42.4747,5110.0
2023-08-16 14:40:00,43.22,43.22,43.18,43.2,7870.0,42.4747,42.4747,42.4353,42.455,7870.0
2023-08-16 14:45:00,43.21,43.22,43.17,43.17,11008.0,42.4648,42.4747,42.4255,42.4255,11008.0
2023-08-16 14:50:00,43.17,43.18,43.13,43.17,10166.0,42.4255,42.4353,42.3862,42.4255,10166.0
2023-08-16 14:55:00,43.16,43.18,43.14,43.16,12370.0,42.4157,42.4353,42.396,42.4157,12370.0
2023-08-16 15:00:00,43.16,43.16,43.12,43.12,10688.0,42.4157,42.4157,42.3764,42.3764,10688.0
2023-08-16 15:05:00,43.11,43.12,43.08,43.09,8004.0,42.3666,42.3764,42.3371,42.3469,8004.0
2023-08-16 15:10:00,43.09,43.1,42.99,43.01,22662.0,42.3469,42.3567,42.2486,42.2683,22662.0
2023-08-16 15:15:00,42.99,43.01,42.96,42.97,19242.0,42.2486,42.2683,42.2191,42.229,19242.0
2023-08-16 15:20:00,42.96,42.99,42.95,42.97,29322.0,42.2191,42.2486,42.2093,42.229,29322.0
2023-08-16 15:25:00,42.97,43.05,42.96,43.03,16720.0,42.229,42.3076,42.2191,42.2879,16720.0
2023-08-16 15:30:00,43.03,43.1,43.02,43.09,29342.0,42.2879,42.3567,42.2781,42.3469,29342.0
2023-08-16 15:35:00,43.1,43.1,43.05,43.07,30606.0,42.3567,42.3567,42.3076,42.3272,30606.0
2023-08-16 15:40:00,43.07,43.09,43.05,43.09,43138.0,42.3272,42.3469,42.3076,42.3469,43138.0
2023-08-16 15:45:00,43.08,43.1,43.04,43.08,55930.0,42.3371,42.3567,42.2978,42.3371,55930.0
2023-08-16 15:50:00,43.07,43.07,42.96,42.98,63730.0,42.3272,42.3272,42.2191,42.2388,63730.0
2023-08-16 15:55:00,42.98,43.0,42.92,42.94,204812.0,42.2388,42.2585,42.1798,42.1995,204812.0
2023-08-17 09:30:00,43.19,43.21,43.09,43.2,43558.0,42.4452,42.4648,42.3469,42.455,43558.0
2023-08-17 09:35:00,43.19,43.22,43.13,43.22,9902.0,42.4452,42.4747,42.3862,42.4747,9902.0
2023-08-17 09:40:00,43.19,43.21,43.08,43.08,15446.0,42.4452,42.4648,42.3371,42.3371,15446.0
2023-08-17 09:45:00,43.08,43.09,42.98,43.06,19116.0,42.3371,42.3469,42.2388,42.3174,19116.0
2023-08-17 09:50:00,43.08,43.14,43.07,43.09,20578.0,42.3371,42.396,42.3272,42.3469,20578.0
2023-08-17 09:55:00,43.1,43.1,43.02,43.04,18662.0,42.3567,42.3567,42.2781,42.2978,18662.0
2023-08-17 10:00:00,43.06,43.1,43.04,43.06,17774.0,42.3174,42.3567,42.2978,42.3174,17774.0
2023-08-17 10:05:00,43.07,43.15,43.04,43.13,20506.0,42.3272,42.4059,42.2978,42.3862,20506.0
2023-08-17 10:10:00,43.13,43.13,43.09,43.13,26080.0,42.3862,42.3862,42.3469,42.3862,26080.0
2023-08-17 10:15:00,43.12,43.16,43.08,43.11,17866.0,42.3764,42.4157,42.3371,42.3666,17866.0
2023-08-17 10:20:00,43.11,43.14,43.09,43.13,15968.0,42.3666,42.396,42.3469,42.3862,15968.0
2023-08-17 10:25:00,43.14,43.15,43.13,43.15,8246.0,42.396,42.4059,42.3862,42.4059,8246.0
2023-08-17 10:30:00,43.14,43.15,43.01,43.04,22240.0,42.396,42.4059,42.2683,42.2978,22240.0
2023-08-17 10:35:00,43.02,43.03,42.98,42.99,15630.0,42.2781,42.2879,42.2388,42.2486,15630.0
2023-08-17 10:40:00,43.02,43.06,43.02,43.02,19072.0,42.2781,42.3174,42.2781,42.2781,19072.0
2023-08-17 10:45:00,43.01,43.02,42.97,42.99,12940.0,42.2683,42.2781,42.229,42.2486,12940.0
2023-08-17 10:50:00,42.99,43.01,42.98,43.01,19624.0,42.2486,42.2683,42.2388,42.2683,19624.0
2023-08-17 10:55:00,43.01,43.03,42.95,42.97,33298.0,42.2683,42.2879,42.2093,42.229,33298.0
2023-08-17 11:00:00,42.96,42.98,42.88,42.91,29674.0,42.2191,42.2388,42.1405,42.17,29674.0
2023-08-17 11:05:00,42.91,42.91,42.81,42.82,43180.0,42.17,42.17,42.0717,42.0816,43180.0
2023-08-17 11:10:00,42.83,42.89,42.83,42.88,11660.0,42.0914,42.1503,42.0914,42.1405,11660.0
2023-08-17 11:15:00,42.87,42.89,42.85,42.88,13630.0,42.1307,42.1503,42.111,42.1405,13630.0
2023-08-17 11:20:00,42.88,42.94,42.88,42.91,9178.0,42.1405,42.1995,42.1405,42.17,9178.0
2023-08-17 11:25:00,42.92,42.92,42.9,42.92,8122.0,42.1798,42.1798,42.1602,42.1798,8122.0
2023-08-17 11:30:00,42.92,42.94,42.91,42.93,16320.0,42.1798,42.1995,42.17,42.1897,16320.0
2023-08-17 11:35:00,42.92,42.94,42.88,42.94,8632.0,42.1798,42.1995,42.1405,42.1995,8632.0
2023-08-17 11:40:00,42.94,42.97,42.94,42.96,4162.0,42.1995,42.229,42.1995,42.2191,4162.0
2023-08-17 11:45:00,42.96,42.97,42.93,42.94,12550.0,42.2191,42.229,42.1897,42.1995,12550.0
2023-08-17 11:50:00,42.94,42.99,42.93,42.93,10376.0,42.1995,42.2486,42.1897,42.1897,10376.0
2023-08-17 11:55:00,42.93,43.0,42.93,42.99,14056.0,42.1897,42.2585,42.1897,42.2486,14056.0
2023-08-17 12:00:00,42.99,43.01,42.99,43.01,11612.0,42.2486,42.2683,42.2486,42.2683,11612.0
2023-08-17 12:05:00,42.99,43.01,42.95,42.96,6390.0,42.2486,42.2683,42.2093,42.2191,6390.0
2023-08-17 12:10:00,42.97,43.02,42.97,43.01,9922.0,42.229,42.2781,42.229,42.2683,9922.0
2023-08-17 12:15:00,43.01,43.02,42.98,43.01,15166.0,42.2683,42.2781,42.2388,42.2683,15166.0
2023-08-17 12:20:00,43.0,43.1,43.0,43.1,13044.0,42.2585,42.3567,42.2585,42.3567,13044.0
2023-08-17 12:25:00,43.11,43.12,43.09,43.1,14554.0,42.3666,42.3764,42.3469,42.3567,14554.0
2023-08-17 12:30:00,43.1,43.12,43.08,43.09,11608.0,42.3567,42.3764,42.3371,42.3469,11608.0
2023-08-17 12:35:00,43.09,43.1,43.05,43.07,11516.0,42.3469,42.3567,42.3076,42.3272,11516.0
2023-08-17 12:40:00,43.07,43.09,43.05,43.05,5684.0,42.3272,42.3469,42.3076,42.3076,5684.0
2023-08-17 12:45:00,43.05,43.05,43.02,43.04,7080.0,42.3076,42.3076,42.2781,42.2978,7080.0
2023-08-17 12:50:00,43.04,43.08,43.04,43.08,6276.0,42.2978,42.3371,42.2978,42.3371,6276.0
2023-08-17 12:55:00,43.09,43.1,43.07,43.09,16026.0,42.3469,42.3567,42.3272,42.3469,16026.0
2023-08-17 13:00:00,43.11,43.11,43.07,43.09,9034.0,42.3666,42.3666,42.3272,42.3469,9034.0
2023-08-17 13:05:00,43.08,43.09,43.05,43.07,6816.0,42.3371,42.3469,42.3076,42.3272,6816.0
2023-08-17 13:10:00,43.06,43.07,43.05,43.06,5186.0,42.3174,42.3272,42.3076,42.3174,5186.0
2023-08-17 13:15:00,43.07,43.08,43.03,43.05,8882.0,42.3272,42.3371,42.2879,42.3076,8882.0
2023-08-17 13:20:00,43.04,43.04,43.0,43.0,5338.0,42.2978,42.2978,42.2585,42.2585,5338.0
2023-08-17 13:25:00,42.99,43.01,42.97,42.97,8308.0,42.2486,42.2683,42.229,42.229,8308.0
2023-08-17 13:30:00,42.96,42.98,42.96,42.97,9426.0,42.2191,42.2388,42.2191,42.229,9426.0
2023-08-17 13:35:00,42.96,42.99,42.96,42.97,11312.0,42.2191,42.2486,42.2191,42.229,11312.0
2023-08-17 13:40:00,42.96,42.97,42.91,42.94,10508.0,42.2191,42.229,42.17,42.1995,10508.0
2023-08-17 13:45:00,42.94,42.94,42.91,42.91,5576.0,42.1995,42.1995,42.17,42.17,5576.0
2023-08-17 13:50:00,42.91,42.94,42.91,42.92,7774.0,42.17,42.1995,42.17,42.1798,7774.0
2023-08-17 13:55:00,42.92,42.93,42.91,42.93,7086.0,42.1798,42.1897,42.17,42.1897,7086.0
2023-08-17 14:00:00,42.92,42.93,42.9,42.9,7502.0,42.1798,42.1897,42.1602,42.1602,7502.0
2023-08-17 14:05:00,42.89,42.91,42.87,42.88,10938.0,42.1503,42.17,42.1307,42.1405,10938.0
2023-08-17 14:10:00,42.88,42.88,42.85,42.87,11210.0,42.1405,42.1405,42.111,42.1307,11210.0
2023-08-17 14:15:00,42.86,42.87,42.82,42.82,23780.0,42.1209,42.1307,42.0816,42.0816,23780.0
2023-08-17 14:20:00,42.82,42.83,42.81,42.82,10604.0,42.0816,42.0914,42.0717,42.0816,10604.0
2023-08-17 14:25:00,42.83,42.84,42.8,42.82,9856.0,42.0914,42.1012,42.0619,42.0816,9856.0
2023-08-17 14:30:00,42.81,42.81,42.77,42.8,16820.0,42.0717,42.0717,42.0324,42.0619,16820.0
2023-08-17 14:35:00,42.79,42.81,42.77,42.8,15644.0,42.0521,42.0717,42.0324,42.0619,15644.0
2023-08-17 14:40:00,42.81,42.81,42.77,42.77,7320.0,42.0717,42.0717,42.0324,42.0324,7320.0
2023-08-17 14:45:00,42.77,42.78,42.72,42.74,22358.0,42.0324,42.0422,41.9833,42.0029,22358.0
2023-08-17 14:50:00,42.74,42.75,42.7,42.73,26312.0,42.0029,42.0128,41.9636,41.9931,26312.0
2023-08-17 14:55:00,42.73,42.73,42.65,42.67,25864.0,41.9931,41.9931,41.9145,41.9341,25864.0
2023-08-17 15:00:00,42.67,42.69,42.62,42.62,10060.0,41.9341,41.9538,41.885,41.885,10060.0
2023-08-17 15:05:00,42.62,42.65,42.58,42.59,13806.0,41.885,41.9145,41.8457,41.8555,13806.0
2023-08-17 15:10:00,42.58,42.6,42.57,42.58,17580.0,41.8457,41.8654,41.8359,41.8457,17580.0
2023-08-17 15:15:00,42.58,42.59,42.55,42.58,39744.0,41.8457,41.8555,41.8162,41.8457,39744.0
2023-08-17 15:20:00,42.58,42.59,42.51,42.52,31292.0,41.8457,41.8555,41.7769,41.7867,31292.0
2023-08-17 15:25:00,42.53,42.59,42.52,42.58,47912.0,41.7966,41.8555,41.7867,41.8457,47912.0
2023-08-17 15:30:00,42.58,42.6,42.53,42.55,45094.0,41.8457,41.8654,41.7966,41.8162,45094.0
2023-08-17 15:35:00,42.54,42.59,42.54,42.56,40716.0,41.8064,41.8555,41.8064,41.826,40716.0
2023-08-17 15:40:00,42.56,42.6,42.56,42.58,41338.0,41.826,41.8654,41.826,41.8457,41338.0
2023-08-17 15:45:00,42.58,42.6,42.56,42.56,57238.0,41.8457,41.8654,41.826,41.826,57238.0
2023-08-17 15:50:00,42.56,42.61,42.56,42.61,84474.0,41.826,41.8752,41.826,41.8752,84474.0
2023-08-17 15:55:00,42.6,42.7,42.57,42.68,621380.0,41.8654,41.9636,41.8359,41.944,621380.0
2023-08-18 09:30:00,42.28,42.52,42.22,42.52,187322.0,41.5509,41.7867,41.4919,41.7867,187322.0
2023-08-18 09:35:00,42.58,42.66,42.52,42.66,9308.0,41.8457,41.9243,41.7867,41.9243,9308.0
2023-08-18 09:40:00,42.67,42.72,42.63,42.68,17868.0,41.9341,41.9833,41.8948,41.944,17868.0
2023-08-18 09:45:00,42.67,42.67,42.56,42.63,8216.0,41.9341,41.9341,41.826,41.8948,8216.0
2023-08-18 09:50:00,42.67,42.7,42.63,42.68,12070.0,41.9341,41.9636,41.8948,41.944,12070.0
2023-08-18 09:55:00,42.67,42.67,42.6,42.62,9982.0,41.9341,41.9341,41.8654,41.885,9982.0
2023-08-18 10:00:00,42.61,42.63,42.56,42.6,16944.0,41.8752,41.8948,41.826,41.8654,16944.0
2023-08-18 10:05:00,42.6,42.66,42.6,42.64,18468.0,41.8654,41.9243,41.8654,41.9047,18468.0
2023-08-18 10:10:00,42.63,42.67,42.6,42.64,14754.0,41.8948,41.9341,41.8654,41.9047,14754.0
2023-08-18 10:15:00,42.65,42.71,42.58,42.69,10346.0,41.9145,41.9735,41.8457,41.9538,10346.0
2023-08-18 10:20:00,42.69,42.73,42.66,42.68,14094.0,41.9538,41.9931,41.9243,41.944,14094.0
2023-08-18 10:25:00,42.69,42.69,42.6,42.6,24162.0,41.9538,41.9538,41.8654,41.8654,24162.0
2023-08-18 10:30:00,42.6,42.62,42.55,42.56,50482.0,41.8654,41.885,41.8162,41.826,50482.0
2023-08-18 10:35:00,42.55,42.56,42.47,42.47,28380.0,41.8162,41.826,41.7376,41.7376,28380.0
2023-08-18 10:40:00,42.48,42.52,42.47,42.51,16708.0,41.7474,41.7867,41.7376,41.7769,16708.0
2023-08-18 10:45:00,42.5,42.56,42.48,42.54,33786.0,41.7671,41.826,41.7474,41.8064,33786.0
2023-08-18 10:50:00,42.55,42.56,42.51,42.52,20844.0,41.8162,41.826,41.7769,41.7867,20844.0
2023-08-18 10:55:00,42.52,42.58,42.52,42.54,37540.0,41.7867,41.8457,41.7867,41.8064,37540.0
2023-08-18 11:00:00,42.54,42.63,42.54,42.62,46124.0,41.8064,41.8948,41.8064,41.885,46124.0
2023-08-18 11:05:00,42.61,42.66,42.6,42.65,17950.0,41.8752,41.9243,41.8654,41.9145,17950.0
2023-08-18 11:10:00,42.66,42.71,42.65,42.7,13032.0,41.9243,41.9735,41.9145,41.9636,13032.0
2023-08-18 11:15:00,42.71,42.72,42.67,42.67,14278.0,41.9735,41.9833,41.9341,41.9341,14278.0
2023-08-18 11:20:00,42.67,42.67,42.62,42.63,8924.0,41.9341,41.9341,41.885,41.8948,8924.0
2023-08-18 11:25:00,42.63,42.66,42.62,42.63,12082.0,41.8948,41.9243,41.885,41.8948,12082.0
2023-08-18 11:30:00,42.64,42.66,42.63,42.63,14648.0,41.9047,41.9243,41.8948,41.8948,14648.0
2023-08-18 11:35:00,42.62,42.65,42.62,42.63,13254.0,41.885,41.9145,41.885,41.8948,13254.0
2023-08-18 11:40:00,42.62,42.68,42.58,42.68,7218.0,41.885,41.944,41.8457,41.944,7218.0
2023-08-18 11:45:00,42.67,42.69,42.65,42.67,12100.0,41.9341,41.9538,41.9145,41.9341,12100.0
2023-08-18 11:50:00,42.68,42.71,42.68,42.7,13228.0,41.944,41.9735,41.944,41.9636,13228.0
2023-08-18 11:55:00,42.7,42.72,42.69,42.72,8532.0,41.9636,41.9833,41.9538,41.9833,8532.0
2023-08-18 12:00:00,42.72,42.72,42.68,42.7,6308.0,41.9833,41.9833,41.944,41.9636,6308.0
2023-08-18 12:05:00,42.68,42.7,42.68,42.68,6886.0,41.944,41.9636,41.944,41.944,6886.0
2023-08-18 12:10:00,42.67,42.67,42.6,42.63,9148.0,41.9341,41.9341,41.8654,41.8948,9148.0
2023-08-18 12:15:00,42.61,42.63,42.6,42.61,14234.0,41.8752,41.8948,41.8654,41.8752,14234.0
2023-08-18 12:20:00,42.62,42.66,42.62,42.66,10576.0,41.885,41.9243,41.885,41.9243,10576.0
2023-08-18 12:25:00,42.66,42.67,42.63,42.63,14614.0,41.9243,41.9341,41.8948,41.8948,14614.0
2023-08-18 12:30:00,42.63,42.68,42.62,42.67,11088.0,41.8948,41.944,41.885,41.9341,11088.0
2023-08-18 12:35:00,42.68,42.7,42.65,42.7,6672.0,41.944,41.9636,41.9145,41.9636,6672.0
2023-08-18 12:40:00,42.69,42.73,42.67,42.73,7810.0,41.9538,41.9931,41.9341,41.9931,7810.0
2023-08-18 12:45:00,42.73,42.75,42.72,42.74,7006.0,41.9931,42.0128,41.9833,42.0029,7006.0
2023-08-18 12:50:00,42.74,42.74,42.72,42.72,7094.0,42.0029,42.0029,41.9833,41.9833,7094.0
2023-08-18 12:55:00,42.71,42.72,42.67,42.7,5476.0,41.9735,41.9833,41.9341,41.9636,5476.0
2023-08-18 13:00:00,42.7,42.7,42.66,42.67,11590.0,41.9636,41.9636,41.9243,41.9341,11590.0
2023-08-18 13:05:00,42.67,42.69,42.66,42.67,6502.0,41.9341,41.9538,41.9243,41.9341,6502.0
2023-08-18 13:10:00,42.67,42.68,42.65,42.66,9478.0,41.9341,41.944,41.9145,41.9243,9478.0
2023-08-18 13:15:00,42.65,42.69,42.65,42.65,10096.0,41.9145,41.9538,41.9145,41.9145,10096.0
2023-08-18 13:20:00,42.65,42.68,42.63,42.63,10836.0,41.9145,41.944,41.8948,41.8948,10836.0
2023-08-18 13:25:00,42.62,42.68,42.6,42.67,16700.0,41.885,41.944,41.8654,41.9341,16700.0
2023-08-18 13:30:00,42.68,42.69,42.63,42.65,13236.0,41.944,41.9538,41.8948,41.9145,13236.0
2023-08-18 13:35:00,42.65,42.65,42.61,42.63,50152.0,41.9145,41.9145,41.8752,41.8948,50152.0
2023-08-18 13:40:00,42.62,42.65,42.62,42.63,14262.0,41.885,41.9145,41.885,41.8948,14262.0
2023-08-18 13:45:00,42.65,42.66,42.62,42.63,24074.0,41.9145,41.9243,41.885,41.8948,24074.0
2023-08-18 13:50:00,42.63,42.65,42.62,42.65,30222.0,41.8948,41.9145,41.885,41.9145,30222.0
2023-08-18 13:55:00,42.64,42.64,42.6,42.63,28038.0,41.9047,41.9047,41.8654,41.8948,28038.0
2023-08-18 14:00:00,42.64,42.67,42.63,42.67,12318.0,41.9047,41.9341,41.8948,41.9341,12318.0
2023-08-18 14:05:00,42.67,42.69,42.66,42.67,15990.0,41.9341,41.9538,41.9243,41.9341,15990.0
2023-08-18 14:10:00,42.66,42.68,42.63,42.67,9276.0,41.9243,41.944,41.8948,41.9341,9276.0
2023-08-18 14:15:00,42.67,42.7,42.65,42.66,16076.0,41.9341,41.9636,41.9145,41.9243,16076.0
2023-08-18 14:20:00,42.67,42.69,42.66,42.67,14952.0,41.9341,41.9538,41.9243,41.9341,14952.0
2023-08-18 14:25:00,42.67,42.69,42.65,42.69,12038.0,41.9341,41.9538,41.9145,41.9538,12038.0
2023-08-18 14:30:00,42.69,42.74,42.69,42.71,14994.0,41.9538,42.0029,41.9538,41.9735,14994.0
2023-08-18 14:35:00,42.71,42.74,42.7,42.71,14844.0,41.9735,42.0029,41.9636,41.9735,14844.0
2023-08-18 14:40:00,42.71,42.73,42.68,42.68,19846.0,41.9735,41.9931,41.944,41.944,19846.0
2023-08-18 14:45:00,42.69,42.7,42.67,42.68,7476.0,41.9538,41.9636,41.9341,41.944,7476.0
2023-08-18 14:50:00,42.67,42.67,42.63,42.63,13942.0,41.9341,41.9341,41.8948,41.8948,13942.0
2023-08-18 14:55:00,42.63,42.66,42.63,42.64,8676.0,41.8948,41.9243,41.8948,41.9047,8676.0
2023-08-18 15:00:00,42.63,42.63,42.6,42.62,14450.0,41.8948,41.8948,41.8654,41.885,14450.0
2023-08-18 15:05:00,42.61,42.63,42.6,42.6,13926.0,41.8752,41.8948,41.8654,41.8654,13926.0
2023-08-18 15:10:00,42.6,42.6,42.56,42.56,32026.0,41.8654,41.8654,41.826,41.826,32026.0
2023-08-18 15:15:00,42.55,42.57,42.53,42.57,17790.0,41.8162,41.8359,41.7966,41.8359,17790.0
2023-08-18 15:20:00,42.57,42.6,42.56,42.56,18156.0,41.8359,41.8654,41.826,41.826,18156.0
2023-08-18 15:25:00,42.56,42.6,42.56,42.59,20090.0,41.826,41.8654,41.826,41.8555,20090.0
2023-08-18 15:30:00,42.59,42.62,42.58,42.6,21326.0,41.8555,41.885,41.8457,41.8654,21326.0
2023-08-18 15:35:00,42.6,42.6,42.57,42.6,26312.0,41.8654,41.8654,41.8359,41.8654,26312.0
2023-08-18 15:40:00,42.6,42.67,42.6,42.66,27906.0,41.8654,41.9341,41.8654,41.9243,27906.0
2023-08-18 15:45:00,42.66,42.74,42.65,42.7,44404.0,41.9243,42.0029,41.9145,41.9636,44404.0
2023-08-18 15:50:00,42.71,42.73,42.58,42.59,63514.0,41.9735,41.9931,41.8457,41.8555,63514.0
2023-08-18 15:55:00,42.59,42.63,42.54,42.62,172314.0,41.8555,41.8948,41.8064,41.885,172314.0
2023-08-21 09:30:00,42.57,42.71,42.56,42.63,161628.0,41.8359,41.9735,41.826,41.8948,161628.0
2023-08-21 09:35:00,42.7,42.76,42.69,42.74,14344.0,41.9636,42.0226,41.9538,42.0029,14344.0
2023-08-21 09:40:00,42.76,42.81,42.66,42.66,69434.0,42.0226,42.0717,41.9243,41.9243,69434.0
2023-08-21 09:45:00,42.67,42.82,42.65,42.81,22594.0,41.9341,42.0816,41.9145,42.0717,22594.0
2023-08-21 09:50:00,42.82,42.82,42.7,42.7,17148.0,42.0816,42.0816,41.9636,41.9636,17148.0
2023-08-21 09:55:00,42.71,42.8,42.7,42.79,10124.0,41.9735,42.0619,41.9636,42.0521,10124.0
2023-08-21 10:00:00,42.79,42.85,42.71,42.85,29302.0,42.0521,42.111,41.9735,42.111,29302.0
2023-08-21 10:05:00,42.84,42.88,42.82,42.85,48068.0,42.1012,42.1405,42.0816,42.111,48068.0
2023-08-21 10:10:00,42.83,42.84,42.74,42.76,10510.0,42.0914,42.1012,42.0029,42.0226,10510.0
2023-08-21 10:15:00,42.75,42.76,42.71,42.76,27014.0,42.0128,42.0226,41.9735,42.0226,27014.0
2023-08-21 10:20:00,42.76,42.78,42.71,42.71,23716.0,42.0226,42.0422,41.9735,41.9735,23716.0
2023-08-21 10:25:00,42.71,42.71,42.66,42.67,11496.0,41.9735,41.9735,41.9243,41.9341,11496.0
2023-08-21 10:30:00,42.66,42.71,42.65,42.69,30844.0,41.9243,41.9735,41.9145,41.9538,30844.0
2023-08-21 10:35:00,42.69,42.69,42.67,42.67,10918.0,41.9538,41.9538,41.9341,41.9341,10918.0
2023-08-21 10:40:00,42.67,42.73,42.67,42.69,28356.0,41.9341,41.9931,41.9341,41.9538,28356.0
2023-08-21 10:45:00,42.7,42.74,42.7,42.72,8254.0,41.9636,42.0029,41.9636,41.9833,8254.0
2023-08-21 10:50:00,42.73,42.73,42.69,42.71,12596.0,41.9931,41.9931,41.9538,41.9735,12596.0
2023-08-21 10:55:00,42.71,42.74,42.71,42.72,14424.0,41.9735,42.0029,41.9735,41.9833,14424.0
2023-08-21 11:00:00,42.73,42.73,42.7,42.71,7436.0,41.9931,41.9931,41.9636,41.9735,7436.0
2023-08-21 11:05:00,42.71,42.73,42.67,42.69,14820.0,41.9735,41.9931,41.9341,41.9538,14820.0
2023-08-21 11:10:00,42.68,42.69,42.66,42.66,26570.0,41.944,41.9538,41.9243,41.9243,26570.0
2023-08-21 11:15:00,42.65,42.66,42.63,42.66,7470.0,41.9145,41.9243,41.8948,41.9243,7470.0
2023-08-21 11:20:00,42.65,42.66,42.62,42.62,9740.0,41.9145,41.9243,41.885,41.885,9740.0
2023-08-21 11:25:00,42.62,42.62,42.58,42.59,11514.0,41.885,41.885,41.8457,41.8555,11514.0
2023-08-21 11:30:00,42.59,42.63,42.58,42.62,14924.0,41.8555,41.8948,41.8457,41.885,14924.0
2023-08-21 11:35:00,42.61,42.62,42.59,42.6,15084.0,41.8752,41.885,41.8555,41.8654,15084.0
2023-08-21 11:40:00,42.59,42.6,42.54,42.55,10414.0,41.8555,41.8654,41.8064,41.8162,10414.0
2023-08-21 11:45:00,42.54,42.59,42.54,42.57,15378.0,41.8064,41.8555,41.8064,41.8359,15378.0
2023-08-21 11:50:00,42.57,42.59,42.53,42.53,9706.0,41.8359,41.8555,41.7966,41.7966,9706.0
2023-08-21 11:55:00,42.52,42.55,42.52,42.53,16236.0,41.7867,41.8162,41.7867,41.7966,16236.0
2023-08-21 12:00:00,42.54,42.57,42.54,42.57,33940.0,41.8064,41.8359,41.8064,41.8359,33940.0
2023-08-21 12:05:00,42.57,42.57,42.51,42.52,6876.0,41.8359,41.8359,41.7769,41.7867,6876.0
2023-08-21 12:10:00,42.51,42.51,42.47,42.49,9484.0,41.7769,41.7769,41.7376,41.7572,9484.0
2023-08-21 12:15:00,42.5,42.56,42.5,42.56,12478.0,41.7671,41.826,41.7671,41.826,12478.0
2023-08-21 12:20:00,42.55,42.57,42.55,42.56,9096.0,41.8162,41.8359,41.8162,41.826,9096.0
2023-08-21 12:25:00,42.56,42.59,42.56,42.59,8884.0,41.826,41.8555,41.826,41.8555,8884.0
2023-08-21 12:30:00,42.59,42.6,42.59,42.59,12740.0,41.8555,41.8654,41.8555,41.8555,12740.0
2023-08-21 12:35:00,42.58,42.62,42.58,42.6,7196.0,41.8457,41.885,41.8457,41.8654,7196.0
2023-08-21 12:40:00,42.6,42.62,42.59,42.6,11674.0,41.8654,41.885,41.8555,41.8654,11674.0
2023-08-21 12:45:00,42.6,42.65,42.6,42.65,9416.0,41.8654,41.9145,41.8654,41.9145,9416.0
2023-08-21 12:50:00,42.65,42.65,42.6,42.6,10548.0,41.9145,41.9145,41.8654,41.8654,10548.0
2023-08-21 12:55:00,42.6,42.66,42.6,42.65,10900.0,41.8654,41.9243,41.8654,41.9145,10900.0
2023-08-21 13:00:00,42.64,42.66,42.61,42.61,4304.0,41.9047,41.9243,41.8752,41.8752,4304.0
2023-08-21 13:05:00,42.6,42.66,42.6,42.66,8634.0,41.8654,41.9243,41.8654,41.9243,8634.0
2023-08-21 13:10:00,42.65,42.66,42.63,42.63,6260.0,41.9145,41.9243,41.8948,41.8948,6260.0
2023-08-21 13:15:00,42.63,42.66,42.63,42.66,8722.0,41.8948,41.9243,41.8948,41.9243,8722.0
2023-08-21 13:20:00,42.66,42.67,42.65,42.66,8326.0,41.9243,41.9341,41.9145,41.9243,8326.0
2023-08-21 13:25:00,42.66,42.68,42.62,42.63,9798.0,41.9243,41.944,41.885,41.8948,9798.0
2023-08-21 13:30:00,42.63,42.67,42.62,42.66,15346.0,41.8948,41.9341,41.885,41.9243,15346.0
2023-08-21 13:35:00,42.66,42.74,42.66,42.7,22482.0,41.9243,42.0029,41.9243,41.9636,22482.0
2023-08-21 13:40:00,42.71,42.73,42.7,42.72,22010.0,41.9735,41.9931,41.9636,41.9833,22010.0
2023-08-21 13:45:00,42.73,42.73,42.69,42.7,14658.0,41.9931,41.9931,41.9538,41.9636,14658.0
2023-08-21 13:50:00,42.71,42.71,42.63,42.65,11568.0,41.9735,41.9735,41.8948,41.9145,11568.0
2023-08-21 13:55:00,42.65,42.7,42.65,42.69,26550.0,41.9145,41.9636,41.9145,41.9538,26550.0
2023-08-21 14:00:00,42.69,42.7,42.62,42.63,17838.0,41.9538,41.9636,41.885,41.8948,17838.0
2023-08-21 14:05:00,42.63,42.68,42.62,42.65,18020.0,41.8948,41.944,41.885,41.9145,18020.0
2023-08-21 14:10:00,42.65,42.7,42.65,42.68,17180.0,41.9145,41.9636,41.9145,41.944,17180.0
2023-08-21 14:15:00,42.69,42.7,42.62,42.62,18154.0,41.9538,41.9636,41.885,41.885,18154.0
2023-08-21 14:20:00,42.63,42.64,42.61,42.62,16644.0,41.8948,41.9047,41.8752,41.885,16644.0
2023-08-21 14:25:00,42.62,42.64,42.6,42.63,15886.0,41.885,41.9047,41.8654,41.8948,15886.0
2023-08-21 14:30:00,42.64,42.65,42.62,42.63,19526.0,41.9047,41.9145,41.885,41.8948,19526.0
2023-08-21 14:35:00,42.63,42.66,42.63,42.66,14600.0,41.8948,41.9243,41.8948,41.9243,14600.0
2023-08-21 14:40:00,42.65,42.67,42.63,42.63,24492.0,41.9145,41.9341,41.8948,41.8948,24492.0
2023-08-21 14:45:00,42.63,42.69,42.63,42.69,31386.0,41.8948,41.9538,41.8948,41.9538,31386.0
2023-08-21 14:50:00,42.68,42.71,42.67,42.68,23506.0,41.944,41.9735,41.9341,41.944,23506.0
2023-08-21 14:55:00,42.68,42.68,42.65,42.68,28856.0,41.944,41.944,41.9145,41.944,28856.0
2023-08-21 15:00:00,42.68,42.72,42.67,42.71,26164.0,41.944,41.9833,41.9341,41.9735,26164.0
2023-08-21 15:05:00,42.71,42.73,42.7,42.73,18124.0,41.9735,41.9931,41.9636,41.9931,18124.0
2023-08-21 15:10:00,42.72,42.74,42.71,42.73,20540.0,41.9833,42.0029,41.9735,41.9931,20540.0
2023-08-21 15:15:00,42.74,42.75,42.73,42.73,19430.0,42.0029,42.0128,41.9931,41.9931,19430.0
2023-08-21 15:20:00,42.73,42.74,42.71,42.74,23268.0,41.9931,42.0029,41.9735,42.0029,23268.0
2023-08-21 15:25:00,42.74,42.74,42.72,42.73,24578.0,42.0029,42.0029,41.9833,41.9931,24578.0
2023-08-21 15:30:00,42.73,42.77,42.73,42.76,34590.0,41.9931,42.0324,41.9931,42.0226,34590.0
2023-08-21 15:35:00,42.76,42.78,42.74,42.77,29054.0,42.0226,42.0422,42.0029,42.0324,29054.0
2023-08-21 15:40:00,42.78,42.82,42.78,42.8,34670.0,42.0422,42.0816,42.0422,42.0619,34670.0
2023-08-21 15:45:00,42.8,42.8,42.76,42.77,44010.0,42.0619,42.0619,42.0226,42.0324,44010.0
2023-08-21 15:50:00,42.77,42.79,42.74,42.76,98728.0,42.0324,42.0521,42.0029,42.0226,98728.0
2023-08-21 15:55:00,42.76,42.76,42.7,42.74,251166.0,42.0226,42.0226,41.9636,42.0029,251166.0
2023-08-22 09:30:00,42.92,43.08,42.91,43.03,53732.0,42.1798,42.3371,42.17,42.2879,53732.0
2023-08-22 09:35:00,43.02,43.1,43.02,43.03,11300.0,42.2781,42.3567,42.2781,42.2879,11300.0
2023-08-22 09:40:00,43.02,43.02,42.95,42.98,7574.0,42.2781,42.2781,42.2093,42.2388,7574.0
2023-08-22 09:45:00,42.97,42.97,42.84,42.87,24500.0,42.229,42.229,42.1012,42.1307,24500.0
2023-08-22 09:50:00,42.85,42.87,42.79,42.82,16000.0,42.111,42.1307,42.0521,42.0816,16000.0
2023-08-22 09:55:00,42.81,42.87,42.79,42.86,21614.0,42.0717,42.1307,42.0521,42.1209,21614.0
2023-08-22 10:00:00,42.87,43.0,42.86,43.0,36788.0,42.1307,42.2585,42.1209,42.2585,36788.0
2023-08-22 10:05:00,43.0,43.01,42.97,43.0,13808.0,42.2585,42.2683,42.229,42.2585,13808.0
2023-08-22 10:10:00,43.01,43.09,43.0,43.07,34378.0,42.2683,42.3469,42.2585,42.3272,34378.0
2023-08-22 10:15:00,43.08,43.13,43.07,43.13,43756.0,42.3371,42.3862,42.3272,42.3862,43756.0
2023-08-22 10:20:00,43.13,43.16,43.06,43.1,26380.0,42.3862,42.4157,42.3174,42.3567,26380.0
2023-08-22 10:25:00,43.1,43.13,43.1,43.12,22776.0,42.3567,42.3862,42.3567,42.3764,22776.0
2023-08-22 10:30:00,43.13,43.13,43.05,43.06,31000.0,42.3862,42.3862,42.3076,42.3174,31000.0
2023-08-22 10:35:00,43.06,43.12,43.06,43.08,74154.0,42.3174,42.3764,42.3174,42.3371,74154.0
2023-08-22 10:40:00,43.08,43.08,42.99,43.01,27136.0,42.3371,42.3371,42.2486,42.2683,27136.0
2023-08-22 10:45:00,43.01,43.03,42.99,43.02,14016.0,42.2683,42.2879,42.2486,42.2781,14016.0
2023-08-22 10:50:00,43.02,43.07,43.02,43.07,15366.0,42.2781,42.3272,42.2781,42.3272,15366.0
2023-08-22 10:55:00,43.06,43.08,43.02,43.04,14540.0,42.3174,42.3371,42.2781,42.2978,14540.0
2023-08-22 11:00:00,43.04,43.05,43.01,43.03,21574.0,42.2978,42.3076,42.2683,42.2879,21574.0
2023-08-22 11:05:00,43.02,43.03,42.99,42.99,21798.0,42.2781,42.2879,42.2486,42.2486,21798.0
2023-08-22 11:10:00,42.99,43.03,42.95,42.98,14524.0,42.2486,42.2879,42.2093,42.2388,14524.0
2023-08-22 11:15:00,42.98,43.01,42.97,42.99,14534.0,42.2388,42.2683,42.229,42.2486,14534.0
2023-08-22 11:20:00,42.99,43.05,42.99,43.02,10358.0,42.2486,42.3076,42.2486,42.2781,10358.0
2023-08-22 11:25:00,43.02,43.06,43.02,43.02,10144.0,42.2781,42.3174,42.2781,42.2781,10144.0
2023-08-22 11:30:00,43.02,43.07,43.0,43.06,102996.0,42.2781,42.3272,42.2585,42.3174,102996.0
2023-08-22 11:35:00,43.06,43.06,42.97,42.98,19542.0,42.3174,42.3174,42.229,42.2388,19542.0
2023-08-22 11:40:00,42.97,42.98,42.92,42.92,14904.0,42.229,42.2388,42.1798,42.1798,14904.0
2023-08-22 11:45:00,42.92,42.95,42.92,42.94,10552.0,42.1798,42.2093,42.1798,42.1995,10552.0
2023-08-22 11:50:00,42.94,42.94,42.85,42.86,16378.0,42.1995,42.1995,42.111,42.1209,16378.0
2023-08-22 11:55:00,42.86,42.88,42.85,42.87,14360.0,42.1209,42.1405,42.111,42.1307,14360.0
2023-08-22 12:00:00,42.85,42.88,42.85,42.86,21428.0,42.111,42.1405,42.111,42.1209,21428.0
2023-08-22 12:05:00,42.87,42.88,42.85,42.86,17136.0,42.1307,42.1405,42.111,42.1209,17136.0
2023-08-22 12:10:00,42.85,42.85,42.77,42.77,15668.0,42.111,42.111,42.0324,42.0324,15668.0
2023-08-22 12:15:00,42.77,42.81,42.76,42.81,18494.0,42.0324,42.0717,42.0226,42.0717,18494.0
2023-08-22 12:20:00,42.81,42.81,42.79,42.79,8280.0,42.0717,42.0717,42.0521,42.0521,8280.0
2023-08-22 12:25:00,42.79,42.85,42.79,42.85,17720.0,42.0521,42.111,42.0521,42.111,17720.0
2023-08-22 12:30:00,42.85,42.86,42.79,42.8,19882.0,42.111,42.1209,42.0521,42.0619,19882.0
2023-08-22 12:35:00,42.8,42.88,42.8,42.88,11002.0,42.0619,42.1405,42.0619,42.1405,11002.0
2023-08-22 12:40:00,42.87,42.87,42.85,42.86,13848.0,42.1307,42.1307,42.111,42.1209,13848.0
2023-08-22 12:45:00,42.86,42.87,42.84,42.85,14752.0,42.1209,42.1307,42.1012,42.111,14752.0
2023-08-22 12:50:00,42.85,42.88,42.85,42.87,9622.0,42.111,42.1405,42.111,42.1307,9622.0
2023-08-22 12:55:00,42.85,42.85,42.79,42.8,18900.0,42.111,42.111,42.0521,42.0619,18900.0
2023-08-22 13:00:00,42.79,42.8,42.72,42.73,15922.0,42.0521,42.0619,41.9833,41.9931,15922.0
2023-08-22 13:05:00,42.73,42.77,42.7,42.77,11684.0,41.9931,42.0324,41.9636,42.0324,11684.0
2023-08-22 13:10:00,42.77,42.77,42.71,42.72,13422.0,42.0324,42.0324,41.9735,41.9833,13422.0
2023-08-22 13:15:00,42.72,42.74,42.7,42.74,13334.0,41.9833,42.0029,41.9636,42.0029,13334.0
2023-08-22 13:20:00,42.74,42.79,42.74,42.78,8162.0,42.0029,42.0521,42.0029,42.0422,8162.0
2023-08-22 13:25:00,42.77,42.81,42.77,42.8,6708.0,42.0324,42.0717,42.0324,42.0619,6708.0
2023-08-22 13:30:00,42.8,42.81,42.78,42.8,12088.0,42.0619,42.0717,42.0422,42.0619,12088.0
2023-08-22 13:35:00,42.82,42.82,42.75,42.76,17932.0,42.0816,42.0816,42.0128,42.0226,17932.0
2023-08-22 13:40:00,42.76,42.77,42.74,42.77,7718.0,42.0226,42.0324,42.0029,42.0324,7718.0
2023-08-22 13:45:00,42.77,42.79,42.76,42.77,8366.0,42.0324,42.0521,42.0226,42.0324,8366.0
2023-08-22 13:50:00,42.77,42.78,42.75,42.78,8792.0,42.0324,42.0422,42.0128,42.0422,8792.0
2023-08-22 13:55:00,42.78,42.82,42.77,42.8,13406.0,42.0422,42.0816,42.0324,42.0619,13406.0
2023-08-22 14:00:00,42.8,42.86,42.78,42.84,21390.0,42.0619,42.1209,42.0422,42.1012,21390.0
2023-08-22 14:05:00,42.84,42.85,42.82,42.83,38076.0,42.1012,42.111,42.0816,42.0914,38076.0
2023-08-22 14:10:00,42.84,42.84,42.76,42.76,18888.0,42.1012,42.1012,42.0226,42.0226,18888.0
2023-08-22 14:15:00,42.76,42.77,42.75,42.77,11792.0,42.0226,42.0324,42.0128,42.0324,11792.0
2023-08-22 14:20:00,42.77,42.78,42.77,42.77,9490.0,42.0324,42.0422,42.0324,42.0324,9490.0
2023-08-22 14:25:00,42.77,42.85,42.77,42.85,9228.0,42.0324,42.111,42.0324,42.111,9228.0
2023-08-22 14:30:00,42.85,42.9,42.85,42.9,11256.0,42.111,42.1602,42.111,42.1602,11256.0
2023-08-22 14:35:00,42.91,42.91,42.87,42.9,12438.0,42.17,42.17,42.1307,42.1602,12438.0
2023-08-22 14:40:00,42.89,42.89,42.84,42.86,11968.0,42.1503,42.1503,42.1012,42.1209,11968.0
2023-08-22 14:45:00,42.86,42.86,42.82,42.84,14972.0,42.1209,42.1209,42.0816,42.1012,14972.0
2023-08-22 14:50:00,42.84,42.85,42.83,42.84,5170.0,42.1012,42.111,42.0914,42.1012,5170.0
2023-08-22 14:55:00,42.84,42.85,42.83,42.85,25644.0,42.1012,42.111,42.0914,42.111,25644.0
2023-08-22 15:00:00,42.85,42.88,42.85,42.87,7854.0,42.111,42.1405,42.111,42.1307,7854.0
2023-08-22 15:05:00,42.88,42.94,42.88,42.92,12796.0,42.1405,42.1995,42.1405,42.1798,12796.0
2023-08-22 15:10:00,42.93,42.96,42.9,42.96,14858.0,42.1897,42.2191,42.1602,42.2191,14858.0
2023-08-22 15:15:00,42.97,42.97,42.93,42.93,14378.0,42.229,42.229,42.1897,42.1897,14378.0
2023-08-22 15:20:00,42.94,42.94,42.91,42.92,13012.0,42.1995,42.1995,42.17,42.1798,13012.0
2023-08-22 15:25:00,42.93,42.95,42.9,42.92,16594.0,42.1897,42.2093,42.1602,42.1798,16594.0
2023-08-22 15:30:00,42.92,42.92,42.86,42.88,25658.0,42.1798,42.1798,42.1209,42.1405,25658.0
2023-08-22 15:35:00,42.87,42.87,42.84,42.84,16772.0,42.1307,42.1307,42.1012,42.1012,16772.0
2023-08-22 15:40:00,42.84,42.87,42.83,42.85,18148.0,42.1012,42.1307,42.0914,42.111,18148.0
2023-08-22 15:45:00,42.85,42.86,42.84,42.85,24238.0,42.111,42.1209,42.1012,42.111,24238.0
2023-08-22 15:50:00,42.85,42.9,42.85,42.88,58124.0,42.111,42.1602,42.111,42.1405,58124.0
2023-08-22 15:55:00,42.88,42.95,42.88,42.91,147832.0,42.1405,42.2093,42.1405,42.17,147832.0
2023-08-23 09:30:00,43.02,43.02,42.57,42.88,93640.0,42.2781,42.2781,41.8359,42.1405,93640.0
2023-08-23 09:35:00,42.88,42.96,42.85,42.93,9378.0,42.1405,42.2191,42.111,42.1897,9378.0
2023-08-23 09:40:00,42.94,42.99,42.88,42.88,33920.0,42.1995,42.2486,42.1405,42.1405,33920.0
2023-08-23 09:45:00,42.9,42.95,42.85,42.94,32486.0,42.1602,42.2093,42.111,42.1995,32486.0
2023-08-23 09:50:00,42.94,42.97,42.88,42.94,17796.0,42.1995,42.229,42.1405,42.1995,17796.0
2023-08-23 09:55:00,42.94,42.98,42.92,42.92,19304.0,42.1995,42.2388,42.1798,42.1798,19304.0
2023-08-23 10:00:00,42.93,42.95,42.89,42.95,13624.0,42.1897,42.2093,42.1503,42.2093,13624.0
2023-08-23 10:05:00,42.96,43.01,42.95,43.01,16892.0,42.2191,42.2683,42.2093,42.2683,16892.0
2023-08-23 10:10:00,43.0,43.04,42.99,43.03,10440.0,42.2585,42.2978,42.2486,42.2879,10440.0
2023-08-23 10:15:00,43.03,43.04,42.99,43.01,16872.0,42.2879,42.2978,42.2486,42.2683,16872.0
2023-08-23 10:20:00,43.0,43.06,42.99,43.05,12574.0,42.2585,42.3174,42.2486,42.3076,12574.0
2023-08-23 10:25:00,43.09,43.09,43.03,43.05,11936.0,42.3469,42.3469,42.2879,42.3076,11936.0
2023-08-23 10:30:00,43.05,43.05,43.02,43.04,12300.0,42.3076,42.3076,42.2781,42.2978,12300.0
2023-08-23 10:35:00,43.04,43.05,43.01,43.03,16528.0,42.2978,42.3076,42.2683,42.2879,16528.0
2023-08-23 10:40:00,43.04,43.08,43.03,43.06,15936.0,42.2978,42.3371,42.2879,42.3174,15936.0
2023-08-23 10:45:00,43.06,43.07,43.01,43.04,35272.0,42.3174,42.3272,42.2683,42.2978,35272.0
2023-08-23 10:50:00,43.04,43.08,43.03,43.08,33066.0,42.2978,42.3371,42.2879,42.3371,33066.0
2023-08-23 10:55:00,43.08,43.13,43.06,43.13,53982.0,42.3371,42.3862,42.3174,42.3862,53982.0
2023-08-23 11:00:00,43.13,43.14,43.11,43.13,32630.0,42.3862,42.396,42.3666,42.3862,32630.0
2023-08-23 11:05:00,43.14,43.17,43.1,43.14,17306.0,42.396,42.4255,42.3567,42.396,17306.0
2023-08-23 11:10:00,43.16,43.16,43.12,43.15,7848.0,42.4157,42.4157,42.3764,42.4059,7848.0
2023-08-23 11:15:00,43.16,43.16,43.13,43.13,12548.0,42.4157,42.4157,42.3862,42.3862,12548.0
2023-08-23 11:20:00,43.13,43.18,43.13,43.13,22588.0,42.3862,42.4353,42.3862,42.3862,22588.0
2023-08-23 11:25:00,43.13,43.18,43.13,43.13,20728.0,42.3862,42.4353,42.3862,42.3862,20728.0
2023-08-23 11:30:00,43.13,43.17,43.12,43.14,20412.0,42.3862,42.4255,42.3764,42.396,20412.0
2023-08-23 11:35:00,43.15,43.15,43.08,43.1,30704.0,42.4059,42.4059,42.3371,42.3567,30704.0
2023-08-23 11:40:00,43.1,43.11,43.09,43.1,21640.0,42.3567,42.3666,42.3469,42.3567,21640.0
2023-08-23 11:45:00,43.11,43.18,43.11,43.16,21120.0,42.3666,42.4353,42.3666,42.4157,21120.0
2023-08-23 11:50:00,43.15,43.19,43.14,43.19,18446.0,42.4059,42.4452,42.396,42.4452,18446.0
2023-08-23 11:55:00,43.19,43.21,43.18,43.19,13718.0,42.4452,42.4648,42.4353,42.4452,13718.0
2023-08-23 12:00:00,43.19,43.19,43.17,43.18,10708.0,42.4452,42.4452,42.4255,42.4353,10708.0
2023-08-23 12:05:00,43.18,43.21,43.17,43.17,19186.0,42.4353,42.4648,42.4255,42.4255,19186.0
2023-08-23 12:10:00,43.17,43.19,43.16,43.18,19572.0,42.4255,42.4452,42.4157,42.4353,19572.0
2023-08-23 12:15:00,43.17,43.18,43.16,43.17,16870.0,42.4255,42.4353,42.4157,42.4255,16870.0
2023-08-23 12:20:00,43.17,43.2,43.16,43.18,8432.0,42.4255,42.455,42.4157,42.4353,8432.0
2023-08-23 12:25:00,43.18,43.2,43.17,43.17,12498.0,42.4353,42.455,42.4255,42.4255,12498.0
2023-08-23 12:30:00,43.18,43.19,43.16,43.19,11320.0,42.4353,42.4452,42.4157,42.4452,11320.0
2023-08-23 12:35:00,43.18,43.19,43.16,43.17,12862.0,42.4353,42.4452,42.4157,42.4255,12862.0
2023-08-23 12:40:00,43.17,43.17,43.13,43.17,12872.0,42.4255,42.4255,42.3862,42.4255,12872.0
2023-08-23 12:45:00,43.17,43.22,43.16,43.21,17082.0,42.4255,42.4747,42.4157,42.4648,17082.0
2023-08-23 12:50:00,43.21,43.24,43.21,43.21,13574.0,42.4648,42.4943,42.4648,42.4648,13574.0
2023-08-23 12:55:00,43.22,43.22,43.2,43.2,12618.0,42.4747,42.4747,42.455,42.455,12618.0
2023-08-23 13:00:00,43.2,43.23,43.2,43.22,12442.0,42.455,42.4845,42.455,42.4747,12442.0
2023-08-23 13:05:00,43.23,43.24,43.22,43.22,18428.0,42.4845,42.4943,42.4747,42.4747,18428.0
2023-08-23 13:10:00,43.22,43.23,43.21,43.23,12750.0,42.4747,42.4845,42.4648,42.4845,12750.0
2023-08-23 13:15:00,43.23,43.29,43.23,43.27,21546.0,42.4845,42.5435,42.4845,42.5238,21546.0
2023-08-23 13:20:00,43.26,43.27,43.24,43.27,11974.0,42.514,42.5238,42.4943,42.5238,11974.0
2023-08-23 13:25:00,43.27,43.27,43.27,43.27,7050.0,42.5238,42.5238,42.5238,42.5238,7050.0
2023-08-23 13:30:00,43.27,43.3,43.27,43.29,16374.0,42.5238,42.5533,42.5238,42.5435,16374.0
2023-08-23 13:35:00,43.29,43.3,43.28,43.3,11636.0,42.5435,42.5533,42.5336,42.5533,11636.0
2023-08-23 13:40:00,43.3,43.3,43.29,43.3,12506.0,42.5533,42.5533,42.5435,42.5533,12506.0
2023-08-23 13:45:00,43.3,43.32,43.29,43.32,12484.0,42.5533,42.5729,42.5435,42.5729,12484.0
2023-08-23 13:50:00,43.31,43.34,43.31,43.32,13092.0,42.5631,42.5926,42.5631,42.5729,13092.0
2023-08-23 13:55:00,43.32,43.33,43.31,43.32,14380.0,42.5729,42.5828,42.5631,42.5729,14380.0
2023-08-23 14:00:00,43.32,43.32,43.3,43.31,20960.0,42.5729,42.5729,42.5533,42.5631,20960.0
2023-08-23 14:05:00,43.31,43.32,43.27,43.27,41256.0,42.5631,42.5729,42.5238,42.5238,41256.0
2023-08-23 14:10:00,43.27,43.28,43.25,43.26,26608.0,42.5238,42.5336,42.5041,42.514,26608.0
2023-08-23 14:15:00,43.25,43.27,43.23,43.24,32794.0,42.5041,42.5238,42.4845,42.4943,32794.0
2023-08-23 14:20:00,43.24,43.26,43.23,43.26,23770.0,42.4943,42.514,42.4845,42.514,23770.0
2023-08-23 14:25:00,43.27,43.27,43.26,43.26,22872.0,42.5238,42.5238,42.514,42.514,22872.0
2023-08-23 14:30:00,43.26,43.27,43.23,43.24,17786.0,42.514,42.5238,42.4845,42.4943,17786.0
2023-08-23 14:35:00,43.23,43.24,43.19,43.21,45818.0,42.4845,42.4943,42.4452,42.4648,45818.0
2023-08-23 14:40:00,43.2,43.22,43.2,43.22,25410.0,42.455,42.4747,42.455,42.4747,25410.0
2023-08-23 14:45:00,43.21,43.24,43.21,43.23,26358.0,42.4648,42.4943,42.4648,42.4845,26358.0
2023-08-23 14:50:00,43.23,43.24,43.21,43.23,24588.0,42.4845,42.4943,42.4648,42.4845,24588.0
2023-08-23 14:55:00,43.23,43.23,43.2,43.23,35094.0,42.4845,42.4845,42.455,42.4845,35094.0
2023-08-23 15:00:00,43.23,43.26,43.19,43.26,20584.0,42.4845,42.514,42.4452,42.514,20584.0
2023-08-23 15:05:00,43.27,43.29,43.26,43.28,22278.0,42.5238,42.5435,42.514,42.5336,22278.0
2023-08-23 15:10:00,43.27,43.29,43.27,43.28,20820.0,42.5238,42.5435,42.5238,42.5336,20820.0
2023-08-23 15:15:00,43.28,43.3,43.27,43.29,23110.0,42.5336,42.5533,42.5238,42.5435,23110.0
2023-08-23 15:20:00,43.29,43.29,43.25,43.27,21074.0,42.5435,42.5435,42.5041,42.5238,21074.0
2023-08-23 15:25:00,43.27,43.31,43.26,43.31,27280.0,42.5238,42.5631,42.514,42.5631,27280.0
2023-08-23 15:30:00,43.31,43.31,43.26,43.27,44646.0,42.5631,42.5631,42.514,42.5238,44646.0
2023-08-23 15:35:00,43.27,43.29,43.25,43.28,42664.0,42.5238,42.5435,42.5041,42.5336,42664.0
2023-08-23 15:40:00,43.28,43.29,43.26,43.27,77006.0,42.5336,42.5435,42.514,42.5238,77006.0
2023-08-23 15:45:00,43.27,43.27,43.21,43.22,100678.0,42.5238,42.5238,42.4648,42.4747,100678.0
2023-08-23 15:50:00,43.22,43.24,43.13,43.13,210428.0,42.4747,42.4943,42.3862,42.3862,210428.0
2023-08-23 15:55:00,43.13,43.19,43.1,43.19,580096.0,42.3862,42.4452,42.3567,42.4452,580096.0
2023-08-24 09:30:00,43.15,43.24,43.13,43.19,58622.0,42.4059,42.4943,42.3862,42.4452,58622.0
2023-08-24 09:35:00,43.18,43.26,43.18,43.24,41068.0,42.4353,42.514,42.4353,42.4943,41068.0
2023-08-24 09:40:00,43.23,43.27,43.18,43.27,40202.0,42.4845,42.5238,42.4353,42.5238,40202.0
2023-08-24 09:45:00,43.26,43.35,43.18,43.34,72196.0,42.514,42.6024,42.4353,42.5926,72196.0
2023-08-24 09:50:00,43.33,43.38,43.29,43.37,14662.0,42.5828,42.6319,42.5435,42.6221,14662.0
2023-08-24 09:55:00,43.38,43.45,43.38,43.41,36378.0,42.6319,42.7007,42.6319,42.6614,36378.0
2023-08-24 10:00:00,43.43,43.46,43.36,43.4,55754.0,42.681,42.7105,42.6122,42.6516,55754.0
2023-08-24 10:05:00,43.41,43.41,43.32,43.35,14298.0,42.6614,42.6614,42.5729,42.6024,14298.0
2023-08-24 10:10:00,43.34,43.35,43.3,43.33,44548.0,42.5926,42.6024,42.5533,42.5828,44548.0
2023-08-24 10:15:00,43.33,43.35,43.3,43.33,35114.0,42.5828,42.6024,42.5533,42.5828,35114.0
2023-08-24 10:20:00,43.31,43.34,43.2,43.21,16810.0,42.5631,42.5926,42.455,42.4648,16810.0
2023-08-24 10:25:00,43.2,43.23,43.18,43.18,14660.0,42.455,42.4845,42.4353,42.4353,14660.0
2023-08-24 10:30:00,43.17,43.18,43.11,43.14,9792.0,42.4255,42.4353,42.3666,42.396,9792.0
2023-08-24 10:35:00,43.14,43.18,43.13,43.17,10400.0,42.396,42.4353,42.3862,42.4255,10400.0
2023-08-24 10:40:00,43.18,43.2,43.1,43.11,12656.0,42.4353,42.455,42.3567,42.3666,12656.0
2023-08-24 10:45:00,43.1,43.1,43.07,43.1,8460.0,42.3567,42.3567,42.3272,42.3567,8460.0
2023-08-24 10:50:00,43.1,43.13,43.1,43.13,34654.0,42.3567,42.3862,42.3567,42.3862,34654.0
2023-08-24 10:55:00,43.13,43.14,43.02,43.05,23352.0,42.3862,42.396,42.2781,42.3076,23352.0
2023-08-24 11:00:00,43.04,43.05,42.97,43.02,27280.0,42.2978,42.3076,42.229,42.2781,27280.0
2023-08-24 11:05:00,43.03,43.05,43.01,43.04,23346.0,42.2879,42.3076,42.2683,42.2978,23346.0
2023-08-24 11:10:00,43.04,43.05,43.02,43.03,11920.0,42.2978,42.3076,42.2781,42.2879,11920.0
2023-08-24 11:15:00,43.02,43.05,43.01,43.02,8594.0,42.2781,42.3076,42.2683,42.2781,8594.0
2023-08-24 11:20:00,43.06,43.06,43.05,43.06,7176.0,42.3174,42.3174,42.3076,42.3174,7176.0
2023-08-24 11:25:00,43.06,43.07,43.01,43.07,11902.0,42.3174,42.3272,42.2683,42.3272,11902.0
2023-08-24 11:30:00,43.07,43.07,43.02,43.03,13256.0,42.3272,42.3272,42.2781,42.2879,13256.0
2023-08-24 11:35:00,43.02,43.05,43.01,43.02,25220.0,42.2781,42.3076,42.2683,42.2781,25220.0
2023-08-24 11:40:00,43.02,43.03,42.99,43.01,14816.0,42.2781,42.2879,42.2486,42.2683,14816.0
2023-08-24 11:45:00,43.01,43.01,42.98,43.01,12284.0,42.2683,42.2683,42.2388,42.2683,12284.0
2023-08-24 11:50:00,43.01,43.01,42.96,42.97,10478.0,42.2683,42.2683,42.2191,42.229,10478.0
2023-08-24 11:55:00,42.97,42.99,42.94,42.94,13668.0,42.229,42.2486,42.1995,42.1995,13668.0
2023-08-24 12:00:00,42.95,42.99,42.95,42.98,14326.0,42.2093,42.2486,42.2093,42.2388,14326.0
2023-08-24 12:05:00,42.98,43.08,42.98,43.07,53988.0,42.2388,42.3371,42.2388,42.3272,53988.0
2023-08-24 12:10:00,43.06,43.1,43.06,43.1,14282.0,42.3174,42.3567,42.3174,42.3567,14282.0
2023-08-24 12:15:00,43.1,43.12,43.05,43.05,15574.0,42.3567,42.3764,42.3076,42.3076,15574.0
2023-08-24 12:20:00,43.06,43.09,43.05,43.09,70456.0,42.3174,42.3469,42.3076,42.3469,70456.0
2023-08-24 12:25:00,43.09,43.12,43.04,43.04,12812.0,42.3469,42.3764,42.2978,42.2978,12812.0
2023-08-24 12:30:00,43.03,43.07,43.03,43.06,13846.0,42.2879,42.3272,42.2879,42.3174,13846.0
2023-08-24 12:35:00,43.05,43.09,43.04,43.06,17478.0,42.3076,42.3469,42.2978,42.3174,17478.0
2023-08-24 12:40:00,43.06,43.07,43.03,43.03,51892.0,42.3174,42.3272,42.2879,42.2879,51892.0
2023-08-24 12:45:00,43.03,43.04,42.98,43.0,38460.0,42.2879,42.2978,42.2388,42.2585,38460.0
2023-08-24 12:50:00,42.99,43.01,42.97,43.0,40266.0,42.2486,42.2683,42.229,42.2585,40266.0
2023-08-24 12:55:00,43.01,43.01,42.98,42.98,9996.0,42.2683,42.2683,42.2388,42.2388,9996.0
2023-08-24 13:00:00,42.99,42.99,42.92,42.93,39068.0,42.2486,42.2486,42.1798,42.1897,39068.0
2023-08-24 13:05:00,42.93,42.96,42.91,42.94,21906.0,42.1897,42.2191,42.17,42.1995,21906.0
2023-08-24 13:10:00,42.95,42.98,42.93,42.97,32302.0,42.2093,42.2388,42.1897,42.229,32302.0
2023-08-24 13:15:00,42.96,42.97,42.92,42.92,20220.0,42.2191,42.229,42.1798,42.1798,20220.0
2023-08-24 13:20:00,42.92,42.92,42.88,42.9,18754.0,42.1798,42.1798,42.1405,42.1602,18754.0
2023-08-24 13:25:00,42.9,42.93,42.87,42.89,15416.0,42.1602,42.1897,42.1307,42.1503,15416.0
2023-08-24 13:30:00,42.89,42.92,42.86,42.86,21944.0,42.1503,42.1798,42.1209,42.1209,21944.0
2023-08-24 13:35:00,42.86,42.92,42.85,42.91,28384.0,42.1209,42.1798,42.111,42.17,28384.0
2023-08-24 13:40:00,42.91,42.92,42.88,42.88,38846.0,42.17,42.1798,42.1405,42.1405,38846.0
2023-08-24 13:45:00,42.88,42.89,42.85,42.88,20596.0,42.1405,42.1503,42.111,42.1405,20596.0
2023-08-24 13:50:00,42.87,42.88,42.85,42.87,14360.0,42.1307,42.1405,42.111,42.1307,14360.0
2023-08-24 13:55:00,42.87,42.88,42.85,42.88,35770.0,42.1307,42.1405,42.111,42.1405,35770.0
2023-08-24 14:00:00,42.88,42.91,42.87,42.87,54318.0,42.1405,42.17,42.1307,42.1307,54318.0
2023-08-24 14:05:00,42.87,42.88,42.84,42.87,21848.0,42.1307,42.1405,42.1012,42.1307,21848.0
2023-08-24 14:10:00,42.87,42.88,42.85,42.87,42638.0,42.1307,42.1405,42.111,42.1307,42638.0
2023-08-24 14:15:00,42.86,42.86,42.84,42.85,18744.0,42.1209,42.1209,42.1012,42.111,18744.0
2023-08-24 14:20:00,42.85,42.86,42.84,42.85,23034.0,42.111,42.1209,42.1012,42.111,23034.0
2023-08-24 14:25:00,42.85,42.88,42.82,42.88,20294.0,42.111,42.1405,42.0816,42.1405,20294.0
2023-08-24 14:30:00,42.88,42.92,42.88,42.91,28892.0,42.1405,42.1798,42.1405,42.17,28892.0
2023-08-24 14:35:00,42.91,42.92,42.85,42.87,37076.0,42.17,42.1798,42.111,42.1307,37076.0
2023-08-24 14:40:00,42.86,42.88,42.85,42.87,17290.0,42.1209,42.1405,42.111,42.1307,17290.0
2023-08-24 14:45:00,42.88,42.89,42.85,42.86,29060.0,42.1405,42.1503,42.111,42.1209,29060.0
2023-08-24 14:50:00,42.86,42.87,42.85,42.86,37378.0,42.1209,42.1307,42.111,42.1209,37378.0
2023-08-24 14:55:00,42.85,42.88,42.85,42.85,28078.0,42.111,42.1405,42.111,42.111,28078.0
2023-08-24 15:00:00,42.85,42.93,42.85,42.88,59130.0,42.111,42.1897,42.111,42.1405,59130.0
2023-08-24 15:05:00,42.88,42.91,42.84,42.89,76978.0,42.1405,42.17,42.1012,42.1503,76978.0
2023-08-24 15:10:00,42.89,42.92,42.87,42.91,22252.0,42.1503,42.1798,42.1307,42.17,22252.0
2023-08-24 15:15:00,42.91,42.93,42.9,42.91,20214.0,42.17,42.1897,42.1602,42.17,20214.0
2023-08-24 15:20:00,42.91,42.94,42.87,42.89,23888.0,42.17,42.1995,42.1307,42.1503,23888.0
2023-08-24 15:25:00,42.89,42.91,42.88,42.9,28810.0,42.1503,42.17,42.1405,42.1602,28810.0
2023-08-24 15:30:00,42.9,42.94,42.9,42.93,30120.0,42.1602,42.1995,42.1602,42.1897,30120.0
2023-08-24 15:35:00,42.93,42.93,42.88,42.88,29270.0,42.1897,42.1897,42.1405,42.1405,29270.0
2023-08-24 15:40:00,42.88,42.88,42.79,42.81,46248.0,42.1405,42.1405,42.0521,42.0717,46248.0
2023-08-24 15:45:00,42.8,42.8,42.76,42.78,61950.0,42.0619,42.0619,42.0226,42.0422,61950.0
2023-08-24 15:50:00,42.77,42.82,42.76,42.8,101608.0,42.0324,42.0816,42.0226,42.0619,101608.0
2023-08-24 15:55:00,42.79,42.85,42.75,42.77,287116.0,42.0521,42.111,42.0128,42.0324,287116.0
2023-08-25 09:30:00,43.1,43.26,43.07,43.21,57646.0,42.3567,42.514,42.3272,42.4648,57646.0
2023-08-25 09:35:00,43.23,43.26,43.15,43.15,43272.0,42.4845,42.514,42.4059,42.4059,43272.0
2023-08-25 09:40:00,43.15,43.18,43.07,43.07,16842.0,42.4059,42.4353,42.3272,42.3272,16842.0
2023-08-25 09:45:00,43.07,43.07,43.01,43.03,5826.0,42.3272,42.3272,42.2683,42.2879,5826.0
2023-08-25 09:50:00,43.02,43.02,42.98,42.98,4234.0,42.2781,42.2781,42.2388,42.2388,4234.0
2023-08-25 09:55:00,42.99,43.03,42.99,43.02,6762.0,42.2486,42.2879,42.2486,42.2781,6762.0
2023-08-25 10:00:00,43.04,43.16,42.98,43.08,15398.0,42.2978,42.4157,42.2388,42.3371,15398.0
2023-08-25 10:05:00,43.07,43.08,42.9,42.9,27612.0,42.3272,42.3371,42.1602,42.1602,27612.0
2023-08-25 10:10:00,42.92,43.04,42.91,43.04,16004.0,42.1798,42.2978,42.17,42.2978,16004.0
2023-08-25 10:15:00,43.05,43.19,42.97,42.97,21568.0,42.3076,42.4452,42.229,42.229,21568.0
2023-08-25 10:20:00,42.99,43.02,42.94,42.95,17160.0,42.2486,42.2781,42.1995,42.2093,17160.0
2023-08-25 10:25:00,42.95,42.99,42.91,42.93,8160.0,42.2093,42.2486,42.17,42.1897,8160.0
2023-08-25 10:30:00,42.92,42.95,42.89,42.94,9020.0,42.1798,42.2093,42.1503,42.1995,9020.0
2023-08-25 10:35:00,42.93,42.96,42.86,42.9,9110.0,42.1897,42.2191,42.1209,42.1602,9110.0
2023-08-25 10:40:00,42.89,42.93,42.79,42.8,16192.0,42.1503,42.1897,42.0521,42.0619,16192.0
2023-08-25 10:45:00,42.8,42.81,42.77,42.8,50568.0,42.0619,42.0717,42.0324,42.0619,50568.0
2023-08-25 10:50:00,42.8,42.84,42.77,42.8,27508.0,42.0619,42.1012,42.0324,42.0619,27508.0
2023-08-25 10:55:00,42.81,42.81,42.71,42.73,12440.0,42.0717,42.0717,41.9735,41.9931,12440.0
2023-08-25 11:00:00,42.73,42.74,42.66,42.72,19000.0,41.9931,42.0029,41.9243,41.9833,19000.0
2023-08-25 11:05:00,42.71,42.83,42.71,42.8,25172.0,41.9735,42.0914,41.9735,42.0619,25172.0
2023-08-25 11:10:00,42.81,42.88,42.8,42.83,13584.0,42.0717,42.1405,42.0619,42.0914,13584.0
2023-08-25 11:15:00,42.83,42.84,42.77,42.83,14286.0,42.0914,42.1012,42.0324,42.0914,14286.0
2023-08-25 11:20:00,42.83,42.84,42.79,42.84,20438.0,42.0914,42.1012,42.0521,42.1012,20438.0
2023-08-25 11:25:00,42.85,42.97,42.85,42.96,14754.0,42.111,42.229,42.111,42.2191,14754.0
2023-08-25 11:30:00,42.96,42.98,42.88,42.92,19878.0,42.2191,42.2388,42.1405,42.1798,19878.0
2023-08-25 11:35:00,42.93,42.99,42.92,42.96,27500.0,42.1897,42.2486,42.1798,42.2191,27500.0
2023-08-25 11:40:00,42.96,42.96,42.85,42.91,16516.0,42.2191,42.2191,42.111,42.17,16516.0
2023-08-25 11:45:00,42.9,42.91,42.87,42.9,5072.0,42.1602,42.17,42.1307,42.1602,5072.0
2023-08-25 11:50:00,42.91,42.95,42.88,42.94,11048.0,42.17,42.2093,42.1405,42.1995,11048.0
2023-08-25 11:55:00,42.94,42.94,42.85,42.85,11984.0,42.1995,42.1995,42.111,42.111,11984.0
2023-08-25 12:00:00,42.86,42.93,42.85,42.92,9538.0,42.1209,42.1897,42.111,42.1798,9538.0
2023-08-25 12:05:00,42.93,42.94,42.91,42.94,5902.0,42.1897,42.1995,42.17,42.1995,5902.0
2023-08-25 12:10:00,42.94,42.95,42.91,42.94,6718.0,42.1995,42.2093,42.17,42.1995,6718.0
2023-08-25 12:15:00,42.94,42.97,42.92,42.95,8174.0,42.1995,42.229,42.1798,42.2093,8174.0
2023-08-25 12:20:00,42.95,43.05,42.94,43.03,12696.0,42.2093,42.3076,42.1995,42.2879,12696.0
2023-08-25 12:25:00,43.04,43.05,43.01,43.03,20404.0,42.2978,42.3076,42.2683,42.2879,20404.0
2023-08-25 12:30:00,43.03,43.04,42.98,42.98,23528.0,42.2879,42.2978,42.2388,42.2388,23528.0
2023-08-25 12:35:00,42.99,43.06,42.98,43.06,42604.0,42.2486,42.3174,42.2388,42.3174,42604.0
2023-08-25 12:40:00,43.06,43.08,43.02,43.05,15820.0,42.3174,42.3371,42.2781,42.3076,15820.0
2023-08-25 12:45:00,43.05,43.05,43.02,43.02,10500.0,42.3076,42.3076,42.2781,42.2781,10500.0
2023-08-25 12:50:00,43.01,43.04,42.99,42.99,11288.0,42.2683,42.2978,42.2486,42.2486,11288.0
2023-08-25 12:55:00,42.99,43.06,42.98,43.06,8230.0,42.2486,42.3174,42.2388,42.3174,8230.0
2023-08-25 13:00:00,43.06,43.08,43.05,43.06,10136.0,42.3174,42.3371,42.3076,42.3174,10136.0
2023-08-25 13:05:00,43.06,43.09,43.05,43.07,6644.0,42.3174,42.3469,42.3076,42.3272,6644.0
2023-08-25 13:10:00,43.04,43.09,43.01,43.07,15940.0,42.2978,42.3469,42.2683,42.3272,15940.0
2023-08-25 13:15:00,43.08,43.09,43.0,43.02,9828.0,42.3371,42.3469,42.2585,42.2781,9828.0
2023-08-25 13:20:00,43.02,43.02,42.98,42.98,12726.0,42.2781,42.2781,42.2388,42.2388,12726.0
2023-08-25 13:25:00,42.98,43.01,42.97,43.0,11570.0,42.2388,42.2683,42.229,42.2585,11570.0
2023-08-25 13:30:00,43.0,43.01,42.96,42.97,14394.0,42.2585,42.2683,42.2191,42.229,14394.0
2023-08-25 13:35:00,42.98,42.99,42.96,42.96,12340.0,42.2388,42.2486,42.2191,42.2191,12340.0
2023-08-25 13:40:00,42.95,43.02,42.95,43.02,11944.0,42.2093,42.2781,42.2093,42.2781,11944.0
2023-08-25 13:45:00,43.02,43.02,42.96,42.99,14338.0,42.2781,42.2781,42.2191,42.2486,14338.0
2023-08-25 13:50:00,42.99,43.05,42.99,43.05,16886.0,42.2486,42.3076,42.2486,42.3076,16886.0
2023-08-25 13:55:00,43.05,43.09,43.03,43.09,10522.0,42.3076,42.3469,42.2879,42.3469,10522.0
2023-08-25 14:00:00,43.09,43.1,43.04,43.06,11154.0,42.3469,42.3567,42.2978,42.3174,11154.0
2023-08-25 14:05:00,43.06,43.09,43.05,43.07,13118.0,42.3174,42.3469,42.3076,42.3272,13118.0
2023-08-25 14:10:00,43.07,43.1,43.05,43.1,12682.0,42.3272,42.3567,42.3076,42.3567,12682.0
2023-08-25 14:15:00,43.1,43.12,43.04,43.12,13000.0,42.3567,42.3764,42.2978,42.3764,13000.0
2023-08-25 14:20:00,43.13,43.17,43.13,43.14,8600.0,42.3862,42.4255,42.3862,42.396,8600.0
2023-08-25 14:25:00,43.16,43.19,43.15,43.19,8544.0,42.4157,42.4452,42.4059,42.4452,8544.0
2023-08-25 14:30:00,43.19,43.24,43.17,43.22,19050.0,42.4452,42.4943,42.4255,42.4747,19050.0
2023-08-25 14:35:00,43.22,43.24,43.18,43.18,20972.0,42.4747,42.4943,42.4353,42.4353,20972.0
2023-08-25 14:40:00,43.19,43.21,43.17,43.18,20626.0,42.4452,42.4648,42.4255,42.4353,20626.0
2023-08-25 14:45:00,43.18,43.2,43.16,43.17,17204.0,42.4353,42.455,42.4157,42.4255,17204.0
2023-08-25 14:50:00,43.19,43.19,43.15,43.16,26572.0,42.4452,42.4452,42.4059,42.4157,26572.0
2023-08-25 14:55:00,43.17,43.2,43.16,43.19,25526.0,42.4255,42.455,42.4157,42.4452,25526.0
2023-08-25 15:00:00,43.2,43.24,43.16,43.21,21492.0,42.455,42.4943,42.4157,42.4648,21492.0
2023-08-25 15:05:00,43.21,43.24,43.16,43.21,18848.0,42.4648,42.4943,42.4157,42.4648,18848.0
2023-08-25 15:10:00,43.22,43.23,43.2,43.21,17318.0,42.4747,42.4845,42.455,42.4648,17318.0
2023-08-25 15:15:00,43.2,43.23,43.18,43.2,39006.0,42.455,42.4845,42.4353,42.455,39006.0
2023-08-25 15:20:00,43.2,43.25,43.2,43.24,27160.0,42.455,42.5041,42.455,42.4943,27160.0
2023-08-25 15:25:00,43.24,43.3,43.24,43.27,17558.0,42.4943,42.5533,42.4943,42.5238,17558.0
2023-08-25 15:30:00,43.28,43.31,43.27,43.27,22218.0,42.5336,42.5631,42.5238,42.5238,22218.0
2023-08-25 15:35:00,43.27,43.27,43.19,43.22,24296.0,42.5238,42.5238,42.4452,42.4747,24296.0
2023-08-25 15:40:00,43.22,43.24,43.2,43.24,22558.0,42.4747,42.4943,42.455,42.4943,22558.0
2023-08-25 15:45:00,43.23,43.24,43.16,43.17,33124.0,42.4845,42.4943,42.4157,42.4255,33124.0
2023-08-25 15:50:00,43.16,43.16,43.09,43.11,69316.0,42.4157,42.4157,42.3469,42.3666,69316.0
2023-08-25 15:55:00,43.11,43.17,43.11,43.15,177010.0,42.3666,42.4255,42.3666,42.4059,177010.0
2023-08-28 09:30:00,43.39,43.44,43.3,43.44,41866.0,42.6417,42.6909,42.5533,42.6909,41866.0
2023-08-28 09:35:00,43.44,43.47,43.38,43.4,30352.0,42.6909,42.7203,42.6319,42.6516,30352.0
2023-08-28 09:40:00,43.4,43.41,43.34,43.38,29236.0,42.6516,42.6614,42.5926,42.6319,29236.0
2023-08-28 09:45:00,43.38,43.48,43.38,43.43,18000.0,42.6319,42.7302,42.6319,42.681,18000.0
2023-08-28 09:50:00,43.43,43.44,43.33,43.41,10550.0,42.681,42.6909,42.5828,42.6614,10550.0
2023-08-28 09:55:00,43.43,43.47,43.42,43.46,7368.0,42.681,42.7203,42.6712,42.7105,7368.0
2023-08-28 10:00:00,43.46,43.49,43.45,43.47,15698.0,42.7105,42.74,42.7007,42.7203,15698.0
2023-08-28 10:05:00,43.47,43.48,43.43,43.46,17538.0,42.7203,42.7302,42.681,42.7105,17538.0
2023-08-28 10:10:00,43.45,43.46,43.38,43.38,14830.0,42.7007,42.7105,42.6319,42.6319,14830.0
2023-08-28 10:15:00,43.38,43.41,43.37,43.41,10808.0,42.6319,42.6614,42.6221,42.6614,10808.0
2023-08-28 10:20:00,43.41,43.46,43.41,43.46,14800.0,42.6614,42.7105,42.6614,42.7105,14800.0
2023-08-28 10:25:00,43.46,43.46,43.42,43.46,12448.0,42.7105,42.7105,42.6712,42.7105,12448.0
2023-08-28 10:30:00,43.46,43.46,43.39,43.42,10334.0,42.7105,42.7105,42.6417,42.6712,10334.0
2023-08-28 10:35:00,43.42,43.43,43.38,43.38,9278.0,42.6712,42.681,42.6319,42.6319,9278.0
2023-08-28 10:40:00,43.38,43.39,43.35,43.35,17902.0,42.6319,42.6417,42.6024,42.6024,17902.0
2023-08-28 10:45:00,43.35,43.37,43.33,43.34,13970.0,42.6024,42.6221,42.5828,42.5926,13970.0
2023-08-28 10:50:00,43.34,43.36,43.29,43.32,14906.0,42.5926,42.6122,42.5435,42.5729,14906.0
2023-08-28 10:55:00,43.33,43.4,43.33,43.4,9342.0,42.5828,42.6516,42.5828,42.6516,9342.0
2023-08-28 11:00:00,43.41,43.42,43.35,43.37,16986.0,42.6614,42.6712,42.6024,42.6221,16986.0
2023-08-28 11:05:00,43.37,43.37,43.3,43.34,15094.0,42.6221,42.6221,42.5533,42.5926,15094.0
2023-08-28 11:10:00,43.34,43.34,43.3,43.31,8206.0,42.5926,42.5926,42.5533,42.5631,8206.0
2023-08-28 11:15:00,43.32,43.33,43.3,43.3,6686.0,42.5729,42.5828,42.5533,42.5533,6686.0
2023-08-28 11:20:00,43.3,43.33,43.3,43.31,10570.0,42.5533,42.5828,42.5533,42.5631,10570.0
2023-08-28 11:25:00,43.32,43.35,43.31,43.31,9916.0,42.5729,42.6024,42.5631,42.5631,9916.0
2023-08-28 11:30:00,43.31,43.33,43.29,43.31,11706.0,42.5631,42.5828,42.5435,42.5631,11706.0
2023-08-28 11:35:00,43.3,43.37,43.3,43.37,7240.0,42.5533,42.6221,42.5533,42.6221,7240.0
2023-08-28 11:40:00,43.36,43.37,43.29,43.29,10830.0,42.6122,42.6221,42.5435,42.5435,10830.0
2023-08-28 11:45:00,43.3,43.3,43.27,43.3,8282.0,42.5533,42.5533,42.5238,42.5533,8282.0
2023-08-28 11:50:00,43.3,43.31,43.27,43.31,8914.0,42.5533,42.5631,42.5238,42.5631,8914.0
2023-08-28 11:55:00,43.3,43.34,43.3,43.34,11362.0,42.5533,42.5926,42.5533,42.5926,11362.0
2023-08-28 12:00:00,43.34,43.34,43.31,43.31,7188.0,42.5926,42.5926,42.5631,42.5631,7188.0
2023-08-28 12:05:00,43.32,43.33,43.27,43.32,7854.0,42.5729,42.5828,42.5238,42.5729,7854.0
2023-08-28 12:10:00,43.32,43.35,43.31,43.33,6944.0,42.5729,42.6024,42.5631,42.5828,6944.0
2023-08-28 12:15:00,43.33,43.33,43.29,43.3,9292.0,42.5828,42.5828,42.5435,42.5533,9292.0
2023-08-28 12:20:00,43.29,43.32,43.28,43.32,7526.0,42.5435,42.5729,42.5336,42.5729,7526.0
2023-08-28 12:25:00,43.32,43.33,43.3,43.33,12268.0,42.5729,42.5828,42.5533,42.5828,12268.0
2023-08-28 12:30:00,43.32,43.32,43.3,43.31,4938.0,42.5729,42.5729,42.5533,42.5631,4938.0
2023-08-28 12:35:00,43.31,43.33,43.29,43.33,6980.0,42.5631,42.5828,42.5435,42.5828,6980.0
2023-08-28 12:40:00,43.33,43.38,43.31,43.37,11540.0,42.5828,42.6319,42.5631,42.6221,11540.0
2023-08-28 12:45:00,43.37,43.37,43.34,43.34,13006.0,42.6221,42.6221,42.5926,42.5926,13006.0
2023-08-28 12:50:00,43.34,43.4,43.34,43.4,10252.0,42.5926,42.6516,42.5926,42.6516,10252.0
2023-08-28 12:55:00,43.39,43.46,43.39,43.45,10378.0,42.6417,42.7105,42.6417,42.7007,10378.0
2023-08-28 13:00:00,43.48,43.49,43.46,43.49,7254.0,42.7302,42.74,42.7105,42.74,7254.0
2023-08-28 13:05:00,43.49,43.52,43.48,43.48,14654.0,42.74,42.7695,42.7302,42.7302,14654.0
2023-08-28 13:10:00,43.49,43.49,43.46,43.47,3932.0,42.74,42.74,42.7105,42.7203,3932.0
2023-08-28 13:15:00,43.46,43.46,43.43,43.43,7270.0,42.7105,42.7105,42.681,42.681,7270.0
2023-08-28 13:20:00,43.44,43.46,43.44,43.45,8572.0,42.6909,42.7105,42.6909,42.7007,8572.0
2023-08-28 13:25:00,43.44,43.45,43.43,43.45,5920.0,42.6909,42.7007,42.681,42.7007,5920.0
2023-08-28 13:30:00,43.45,43.48,43.44,43.45,6042.0,42.7007,42.7302,42.6909,42.7007,6042.0
2023-08-28 13:35:00,43.44,43.45,43.42,43.45,7620.0,42.6909,42.7007,42.6712,42.7007,7620.0
2023-08-28 13:40:00,43.44,43.44,43.42,43.42,6500.0,42.6909,42.6909,42.6712,42.6712,6500.0
2023-08-28 13:45:00,43.42,43.43,43.41,43.42,9240.0,42.6712,42.681,42.6614,42.6712,9240.0
2023-08-28 13:50:00,43.4,43.42,43.35,43.35,15084.0,42.6516,42.6712,42.6024,42.6024,15084.0
2023-08-28 13:55:00,43.35,43.35,43.28,43.3,7948.0,42.6024,42.6024,42.5336,42.5533,7948.0
2023-08-28 14:00:00,43.3,43.31,43.29,43.3,17590.0,42.5533,42.5631,42.5435,42.5533,17590.0
2023-08-28 14:05:00,43.31,43.32,43.29,43.32,8646.0,42.5631,42.5729,42.5435,42.5729,8646.0
2023-08-28 14:10:00,43.32,43.32,43.23,43.24,37088.0,42.5729,42.5729,42.4845,42.4943,37088.0
2023-08-28 14:15:00,43.24,43.29,43.24,43.26,13462.0,42.4943,42.5435,42.4943,42.514,13462.0
2023-08-28 14:20:00,43.25,43.28,43.25,43.26,8870.0,42.5041,42.5336,42.5041,42.514,8870.0
2023-08-28 14:25:00,43.26,43.29,43.26,43.26,18172.0,42.514,42.5435,42.514,42.514,18172.0
2023-08-28 14:30:00,43.27,43.27,43.24,43.26,8144.0,42.5238,42.5238,42.4943,42.514,8144.0
2023-08-28 14:35:00,43.26,43.32,43.26,43.27,14910.0,42.514,42.5729,42.514,42.5238,14910.0
2023-08-28 14:40:00,43.27,43.3,43.27,43.29,10868.0,42.5238,42.5533,42.5238,42.5435,10868.0
2023-08-28 14:45:00,43.29,43.32,43.29,43.32,11266.0,42.5435,42.5729,42.5435,42.5729,11266.0
2023-08-28 14:50:00,43.32,43.33,43.3,43.31,8950.0,42.5729,42.5828,42.5533,42.5631,8950.0
2023-08-28 14:55:00,43.34,43.35,43.31,43.35,9136.0,42.5926,42.6024,42.5631,42.6024,9136.0
2023-08-28 15:00:00,43.35,43.37,43.33,43.37,9242.0,42.6024,42.6221,42.5828,42.6221,9242.0
2023-08-28 15:05:00,43.36,43.4,43.34,43.4,11632.0,42.6122,42.6516,42.5926,42.6516,11632.0
2023-08-28 15:10:00,43.39,43.39,43.34,43.35,7964.0,42.6417,42.6417,42.5926,42.6024,7964.0
2023-08-28 15:15:00,43.35,43.35,43.31,43.32,27640.0,42.6024,42.6024,42.5631,42.5729,27640.0
2023-08-28 15:20:00,43.32,43.32,43.27,43.29,17694.0,42.5729,42.5729,42.5238,42.5435,17694.0
2023-08-28 15:25:00,43.29,43.32,43.29,43.32,12528.0,42.5435,42.5729,42.5435,42.5729,12528.0
2023-08-28 15:30:00,43.31,43.33,43.28,43.32,13620.0,42.5631,42.5828,42.5336,42.5729,13620.0
2023-08-28 15:35:00,43.32,43.34,43.32,43.32,17224.0,42.5729,42.5926,42.5729,42.5729,17224.0
2023-08-28 15:40:00,43.32,43.33,43.31,43.33,13114.0,42.5729,42.5828,42.5631,42.5828,13114.0
2023-08-28 15:45:00,43.33,43.44,43.33,43.38,42342.0,42.5828,42.6909,42.5828,42.6319,42342.0
2023-08-28 15:50:00,43.36,43.37,43.31,43.32,56082.0,42.6122,42.6221,42.5631,42.5729,56082.0
2023-08-28 15:55:00,43.32,43.37,43.29,43.32,154694.0,42.5729,42.6221,42.5435,42.5729,154694.0
2023-08-29 09:30:00,43.3,43.34,43.24,43.28,30120.0,42.5533,42.5926,42.4943,42.5336,30120.0
2023-08-29 09:35:00,43.3,43.37,43.3,43.37,12358.0,42.5533,42.6221,42.5533,42.6221,12358.0
2023-08-29 09:40:00,43.42,43.46,43.42,43.46,5834.0,42.6712,42.7105,42.6712,42.7105,5834.0
2023-08-29 09:45:00,43.48,43.49,43.45,43.47,4098.0,42.7302,42.74,42.7007,42.7203,4098.0
2023-08-29 09:50:00,43.47,43.48,43.4,43.41,9986.0,42.7203,42.7302,42.6516,42.6614,9986.0
2023-08-29 09:55:00,43.41,43.41,43.32,43.32,23384.0,42.6614,42.6614,42.5729,42.5729,23384.0
2023-08-29 10:00:00,43.34,43.42,43.32,43.38,57106.0,42.5926,42.6712,42.5729,42.6319,57106.0
2023-08-29 10:05:00,43.38,43.41,43.35,43.39,14152.0,42.6319,42.6614,42.6024,42.6417,14152.0
2023-08-29 10:10:00,43.38,43.43,43.33,43.42,22384.0,42.6319,42.681,42.5828,42.6712,22384.0
2023-08-29 10:15:00,43.42,43.45,43.41,43.44,12632.0,42.6712,42.7007,42.6614,42.6909,12632.0
2023-08-29 10:20:00,43.44,43.48,43.42,43.48,8618.0,42.6909,42.7302,42.6712,42.7302,8618.0
2023-08-29 10:25:00,43.47,43.47,43.42,43.45,16740.0,42.7203,42.7203,42.6712,42.7007,16740.0
2023-08-29 10:30:00,43.46,43.55,43.46,43.55,8038.0,42.7105,42.799,42.7105,42.799,8038.0
2023-08-29 10:35:00,43.54,43.54,43.41,43.42,15558.0,42.7891,42.7891,42.6614,42.6712,15558.0
2023-08-29 10:40:00,43.42,43.43,43.39,43.42,7268.0,42.6712,42.681,42.6417,42.6712,7268.0
2023-08-29 10:45:00,43.41,43.43,43.38,43.42,11382.0,42.6614,42.681,42.6319,42.6712,11382.0
2023-08-29 10:50:00,43.41,43.48,43.4,43.4,12762.0,42.6614,42.7302,42.6516,42.6516,12762.0
2023-08-29 10:55:00,43.4,43.42,43.38,43.41,10462.0,42.6516,42.6712,42.6319,42.6614,10462.0
2023-08-29 11:00:00,43.43,43.45,43.42,43.45,6446.0,42.681,42.7007,42.6712,42.7007,6446.0
2023-08-29 11:05:00,43.46,43.49,43.44,43.46,8402.0,42.7105,42.74,42.6909,42.7105,8402.0
2023-08-29 11:10:00,43.46,43.48,43.44,43.47,10550.0,42.7105,42.7302,42.6909,42.7203,10550.0
2023-08-29 11:15:00,43.48,43.51,43.47,43.51,9808.0,42.7302,42.7597,42.7203,42.7597,9808.0
2023-08-29 11:20:00,43.51,43.57,43.5,43.57,12126.0,42.7597,42.8186,42.7498,42.8186,12126.0
2023-08-29 11:25:00,43.56,43.56,43.53,43.56,16712.0,42.8088,42.8088,42.7793,42.8088,16712.0
2023-08-29 11:30:00,43.56,43.61,43.55,43.61,7286.0,42.8088,42.8579,42.799,42.8579,7286.0
2023-08-29 11:35:00,43.61,43.65,43.6,43.65,8666.0,42.8579,42.8972,42.8481,42.8972,8666.0
2023-08-29 11:40:00,43.63,43.66,43.63,43.66,3448.0,42.8776,42.9071,42.8776,42.9071,3448.0
2023-08-29 11:45:00,43.67,43.68,43.65,43.65,12386.0,42.9169,42.9267,42.8972,42.8972,12386.0
2023-08-29 11:50:00,43.67,43.71,43.66,43.68,9226.0,42.9169,42.9562,42.9071,42.9267,9226.0
2023-08-29 11:55:00,43.68,43.68,43.63,43.67,7162.0,42.9267,42.9267,42.8776,42.9169,7162.0
2023-08-29 12:00:00,43.68,43.72,43.66,43.72,9188.0,42.9267,42.966,42.9071,42.966,9188.0
2023-08-29 12:05:00,43.72,43.73,43.7,43.73,22462.0,42.966,42.9759,42.9464,42.9759,22462.0
2023-08-29 12:10:00,43.73,43.74,43.72,43.73,10378.0,42.9759,42.9857,42.966,42.9759,10378.0
2023-08-29 12:15:00,43.74,43.79,43.74,43.77,8288.0,42.9857,43.0348,42.9857,43.0152,8288.0
2023-08-29 12:20:00,43.78,43.8,43.77,43.77,6152.0,43.025,43.0447,43.0152,43.0152,6152.0
2023-08-29 12:25:00,43.79,43.8,43.77,43.8,10598.0,43.0348,43.0447,43.0152,43.0447,10598.0
2023-08-29 12:30:00,43.8,43.81,43.77,43.8,11466.0,43.0447,43.0545,43.0152,43.0447,11466.0
2023-08-29 12:35:00,43.8,43.8,43.76,43.77,9390.0,43.0447,43.0447,43.0053,43.0152,9390.0
2023-08-29 12:40:00,43.77,43.79,43.77,43.77,5292.0,43.0152,43.0348,43.0152,43.0152,5292.0
2023-08-29 12:45:00,43.77,43.77,43.72,43.74,8330.0,43.0152,43.0152,42.966,42.9857,8330.0
2023-08-29 12:50:00,43.74,43.77,43.73,43.77,5100.0,42.9857,43.0152,42.9759,43.0152,5100.0
2023-08-29 12:55:00,43.77,43.79,43.77,43.79,8800.0,43.0152,43.0348,43.0152,43.0348,8800.0
2023-08-29 13:00:00,43.8,43.84,43.79,43.83,8972.0,43.0447,43.084,43.0348,43.0741,8972.0
2023-08-29 13:05:00,43.82,43.85,43.82,43.84,14176.0,43.0643,43.0938,43.0643,43.084,14176.0
2023-08-29 13:10:00,43.83,43.83,43.8,43.82,9194.0,43.0741,43.0741,43.0447,43.0643,9194.0
2023-08-29 13:15:00,43.83,43.83,43.8,43.81,5472.0,43.0741,43.0741,43.0447,43.0545,5472.0
2023-08-29 13:20:00,43.81,43.85,43.8,43.85,10854.0,43.0545,43.0938,43.0447,43.0938,10854.0
2023-08-29 13:25:00,43.85,43.85,43.82,43.83,6284.0,43.0938,43.0938,43.0643,43.0741,6284.0
2023-08-29 13:30:00,43.83,43.84,43.81,43.82,9486.0,43.0741,43.084,43.0545,43.0643,9486.0
2023-08-29 13:35:00,43.83,43.87,43.83,43.85,8148.0,43.0741,43.1134,43.0741,43.0938,8148.0
2023-08-29 13:40:00,43.85,43.85,43.84,43.85,4162.0,43.0938,43.0938,43.084,43.0938,4162.0
2023-08-29 13:45:00,43.85,43.87,43.83,43.85,7834.0,43.0938,43.1134,43.0741,43.0938,7834.0
2023-08-29 13:50:00,43.84,43.85,43.76,43.79,15730.0,43.084,43.0938,43.0053,43.0348,15730.0
2023-08-29 13:55:00,43.77,43.79,43.73,43.77,12010.0,43.0152,43.0348,42.9759,43.0152,12010.0
2023-08-29 14:00:00,43.78,43.79,43.75,43.77,7724.0,43.025,43.0348,42.9955,43.0152,7724.0
2023-08-29 14:05:00,43.77,43.78,43.76,43.78,12416.0,43.0152,43.025,43.0053,43.025,12416.0
2023-08-29 14:10:00,43.77,43.79,43.76,43.78,16176.0,43.0152,43.0348,43.0053,43.025,16176.0
2023-08-29 14:15:00,43.78,43.81,43.76,43.81,12576.0,43.025,43.0545,43.0053,43.0545,12576.0
2023-08-29 14:20:00,43.81,43.84,43.79,43.8,12112.0,43.0545,43.084,43.0348,43.0447,12112.0
2023-08-29 14:25:00,43.8,43.83,43.76,43.79,15382.0,43.0447,43.0741,43.0053,43.0348,15382.0
2023-08-29 14:30:00,43.81,43.84,43.8,43.84,11612.0,43.0545,43.084,43.0447,43.084,11612.0
2023-08-29 14:35:00,43.85,43.87,43.83,43.83,15960.0,43.0938,43.1134,43.0741,43.0741,15960.0
2023-08-29 14:40:00,43.83,43.88,43.83,43.87,10944.0,43.0741,43.1233,43.0741,43.1134,10944.0
2023-08-29 14:45:00,43.87,43.88,43.85,43.88,21594.0,43.1134,43.1233,43.0938,43.1233,21594.0
2023-08-29 14:50:00,43.88,43.9,43.86,43.9,31178.0,43.1233,43.1429,43.1036,43.1429,31178.0
2023-08-29 14:55:00,43.9,43.91,43.87,43.87,40734.0,43.1429,43.1528,43.1134,43.1134,40734.0
2023-08-29 15:00:00,43.87,43.87,43.83,43.86,21498.0,43.1134,43.1134,43.0741,43.1036,21498.0
2023-08-29 15:05:00,43.86,43.89,43.85,43.88,15692.0,43.1036,43.1331,43.0938,43.1233,15692.0
2023-08-29 15:10:00,43.88,43.88,43.85,43.86,22364.0,43.1233,43.1233,43.0938,43.1036,22364.0
2023-08-29 15:15:00,43.85,43.9,43.85,43.9,20722.0,43.0938,43.1429,43.0938,43.1429,20722.0
2023-08-29 15:20:00,43.88,43.88,43.87,43.87,17316.0,43.1233,43.1233,43.1134,43.1134,17316.0
2023-08-29 15:25:00,43.88,43.91,43.88,43.9,32460.0,43.1233,43.1528,43.1233,43.1429,32460.0
2023-08-29 15:30:00,43.89,43.9,43.85,43.85,36704.0,43.1331,43.1429,43.0938,43.0938,36704.0
2023-08-29 15:35:00,43.85,43.91,43.85,43.88,36918.0,43.0938,43.1528,43.0938,43.1233,36918.0
2023-08-29 15:40:00,43.88,43.93,43.87,43.93,29550.0,43.1233,43.1724,43.1134,43.1724,29550.0
2023-08-29 15:45:00,43.93,43.95,43.91,43.92,64532.0,43.1724,43.1921,43.1528,43.1626,64532.0
2023-08-29 15:50:00,43.92,43.94,43.88,43.92,89776.0,43.1626,43.1822,43.1233,43.1626,89776.0
2023-08-29 15:55:00,43.92,43.98,43.9,43.96,232390.0,43.1626,43.2216,43.1429,43.2019,232390.0
2023-08-30 09:30:00,43.85,44.05,43.83,43.9,39472.0,43.0938,43.2903,43.0741,43.1429,39472.0
2023-08-30 09:35:00,43.9,44.0,43.9,44.0,3734.0,43.1429,43.2412,43.1429,43.2412,3734.0
2023-08-30 09:40:00,44.08,44.11,44.06,44.08,9656.0,43.3198,43.3493,43.3002,43.3198,9656.0
2023-08-30 09:45:00,44.1,44.17,44.1,44.13,3630.0,43.3395,43.4083,43.3395,43.369,3630.0
2023-08-30 09:50:00,44.13,44.18,44.12,44.17,12018.0,43.369,43.4181,43.3591,43.4083,12018.0
2023-08-30 09:55:00,44.18,44.19,44.13,44.13,6490.0,43.4181,43.4279,43.369,43.369,6490.0
2023-08-30 10:00:00,44.13,44.19,44.13,44.18,6490.0,43.369,43.4279,43.369,43.4181,6490.0
2023-08-30 10:05:00,44.18,44.19,44.16,44.17,17214.0,43.4181,43.4279,43.3984,43.4083,17214.0
2023-08-30 10:10:00,44.17,44.17,44.13,44.14,11032.0,43.4083,43.4083,43.369,43.3788,11032.0
2023-08-30 10:15:00,44.15,44.15,44.08,44.08,14672.0,43.3886,43.3886,43.3198,43.3198,14672.0
2023-08-30 10:20:00,44.06,44.09,44.04,44.04,10032.0,43.3002,43.3297,43.2805,43.2805,10032.0
2023-08-30 10:25:00,44.03,44.04,43.94,43.98,14808.0,43.2707,43.2805,43.1822,43.2216,14808.0
2023-08-30 10:30:00,43.98,44.06,43.98,44.06,11900.0,43.2216,43.3002,43.2216,43.3002,11900.0
2023-08-30 10:35:00,44.06,44.06,43.99,44.01,5168.0,43.3002,43.3002,43.2314,43.251,5168.0
2023-08-30 10:40:00,43.99,44.02,43.96,44.02,12668.0,43.2314,43.2609,43.2019,43.2609,12668.0
2023-08-30 10:45:00,44.01,44.02,43.97,43.99,8464.0,43.251,43.2609,43.2117,43.2314,8464.0
2023-08-30 10:50:00,43.98,44.05,43.98,44.05,10202.0,43.2216,43.2903,43.2216,43.2903,10202.0
2023-08-30 10:55:00,44.06,44.1,44.05,44.09,6700.0,43.3002,43.3395,43.2903,43.3297,6700.0
2023-08-30 11:00:00,44.09,44.09,44.02,44.02,10920.0,43.3297,43.3297,43.2609,43.2609,10920.0
2023-08-30 11:05:00,44.04,44.07,44.04,44.05,7194.0,43.2805,43.31,43.2805,43.2903,7194.0
2023-08-30 11:10:00,44.07,44.08,44.06,44.07,5992.0,43.31,43.3198,43.3002,43.31,5992.0
2023-08-30 11:15:00,44.07,44.07,44.05,44.06,6708.0,43.31,43.31,43.2903,43.3002,6708.0
2023-08-30 11:20:00,44.06,44.06,44.04,44.05,4938.0,43.3002,43.3002,43.2805,43.2903,4938.0
2023-08-30 11:25:00,44.04,44.1,44.02,44.1,13538.0,43.2805,43.3395,43.2609,43.3395,13538.0
2023-08-30 11:30:00,44.1,44.13,44.1,44.13,5250.0,43.3395,43.369,43.3395,43.369,5250.0
2023-08-30 11:35:00,44.13,44.16,44.12,44.13,7374.0,43.369,43.3984,43.3591,43.369,7374.0
2023-08-30 11:40:00,44.12,44.12,44.1,44.1,11360.0,43.3591,43.3591,43.3395,43.3395,11360.0
2023-08-30 11:45:00,44.1,44.11,44.09,44.09,7844.0,43.3395,43.3493,43.3297,43.3297,7844.0
2023-08-30 11:50:00,44.09,44.13,44.09,44.1,9600.0,43.3297,43.369,43.3297,43.3395,9600.0
2023-08-30 11:55:00,44.1,44.12,44.08,44.12,8180.0,43.3395,43.3591,43.3198,43.3591,8180.0
2023-08-30 12:00:00,44.12,44.12,44.07,44.07,6362.0,43.3591,43.3591,43.31,43.31,6362.0
2023-08-30 12:05:00,44.07,44.08,44.06,44.08,7926.0,43.31,43.3198,43.3002,43.3198,7926.0
2023-08-30 12:10:00,44.08,44.12,44.07,44.12,9646.0,43.3198,43.3591,43.31,43.3591,9646.0
2023-08-30 12:15:00,44.12,44.16,44.12,44.15,11646.0,43.3591,43.3984,43.3591,43.3886,11646.0
2023-08-30 12:20:00,44.14,44.15,44.13,44.13,5772.0,43.3788,43.3886,43.369,43.369,5772.0
2023-08-30 12:25:00,44.13,44.16,44.13,44.16,2438.0,43.369,43.3984,43.369,43.3984,2438.0
2023-08-30 12:30:00,44.16,44.17,44.13,44.13,7732.0,43.3984,43.4083,43.369,43.369,7732.0
2023-08-30 12:35:00,44.13,44.13,44.08,44.1,5088.0,43.369,43.369,43.3198,43.3395,5088.0
2023-08-30 12:40:00,44.09,44.1,44.09,44.1,2800.0,43.3297,43.3395,43.3297,43.3395,2800.0
2023-08-30 12:45:00,44.11,44.13,44.1,44.1,11524.0,43.3493,43.369,43.3395,43.3395,11524.0
2023-08-30 12:50:00,44.1,44.1,44.05,44.06,23674.0,43.3395,43.3395,43.2903,43.3002,23674.0
2023-08-30 12:55:00,44.06,44.1,44.06,44.1,7448.0,43.3002,43.3395,43.3002,43.3395,7448.0
2023-08-30 13:00:00,44.1,44.1,44.06,44.07,6828.0,43.3395,43.3395,43.3002,43.31,6828.0
2023-08-30 13:05:00,44.06,44.07,44.06,44.06,3660.0,43.3002,43.31,43.3002,43.3002,3660.0
2023-08-30 13:10:00,44.06,44.07,44.04,44.07,22364.0,43.3002,43.31,43.2805,43.31,22364.0
2023-08-30 13:15:00,44.07,44.1,44.06,44.1,7802.0,43.31,43.3395,43.3002,43.3395,7802.0
2023-08-30 13:20:00,44.11,44.12,44.1,44.1,3802.0,43.3493,43.3591,43.3395,43.3395,3802.0
2023-08-30 13:25:00,44.1,44.11,44.09,44.1,5008.0,43.3395,43.3493,43.3297,43.3395,5008.0
2023-08-30 13:30:00,44.1,44.14,44.1,44.14,5262.0,43.3395,43.3788,43.3395,43.3788,5262.0
2023-08-30 13:35:00,44.13,44.15,44.13,44.14,4222.0,43.369,43.3886,43.369,43.3788,4222.0
2023-08-30 13:40:00,44.14,44.15,44.13,44.13,4732.0,43.3788,43.3886,43.369,43.369,4732.0
2023-08-30 13:45:00,44.13,44.14,44.12,44.13,9296.0,43.369,43.3788,43.3591,43.369,9296.0
2023-08-30 13:50:00,44.13,44.13,44.1,44.1,5540.0,43.369,43.369,43.3395,43.3395,5540.0
2023-08-30 13:55:00,44.11,44.12,44.08,44.12,8566.0,43.3493,43.3591,43.3198,43.3591,8566.0
2023-08-30 14:00:00,44.13,44.13,44.08,44.09,4664.0,43.369,43.369,43.3198,43.3297,4664.0
2023-08-30 14:05:00,44.09,44.09,44.08,44.09,10858.0,43.3297,43.3297,43.3198,43.3297,10858.0
2023-08-30 14:10:00,44.09,44.11,44.08,44.11,7234.0,43.3297,43.3493,43.3198,43.3493,7234.0
2023-08-30 14:15:00,44.12,44.15,44.1,44.1,6826.0,43.3591,43.3886,43.3395,43.3395,6826.0
2023-08-30 14:20:00,44.11,44.13,44.1,44.12,3632.0,43.3493,43.369,43.3395,43.3591,3632.0
2023-08-30 14:25:00,44.11,44.11,44.08,44.08,12700.0,43.3493,43.3493,43.3198,43.3198,12700.0
2023-08-30 14:30:00,44.08,44.12,44.08,44.12,10214.0,43.3198,43.3591,43.3198,43.3591,10214.0
2023-08-30 14:35:00,44.13,44.15,44.12,44.13,7110.0,43.369,43.3886,43.3591,43.369,7110.0
2023-08-30 14:40:00,44.13,44.17,44.13,44.16,19306.0,43.369,43.4083,43.369,43.3984,19306.0
2023-08-30 14:45:00,44.17,44.17,44.13,44.13,8474.0,43.4083,43.4083,43.369,43.369,8474.0
2023-08-30 14:50:00,44.13,44.16,44.13,44.15,5344.0,43.369,43.3984,43.369,43.3886,5344.0
2023-08-30 14:55:00,44.15,44.16,44.13,44.16,9978.0,43.3886,43.3984,43.369,43.3984,9978.0
2023-08-30 15:00:00,44.16,44.18,44.15,44.18,9644.0,43.3984,43.4181,43.3886,43.4181,9644.0
2023-08-30 15:05:00,44.18,44.19,44.16,44.17,11426.0,43.4181,43.4279,43.3984,43.4083,11426.0
2023-08-30 15:10:00,44.17,44.19,44.17,44.17,9926.0,43.4083,43.4279,43.4083,43.4083,9926.0
2023-08-30 15:15:00,44.17,44.17,44.13,44.14,9974.0,43.4083,43.4083,43.369,43.3788,9974.0
2023-08-30 15:20:00,44.14,44.15,44.13,44.14,12524.0,43.3788,43.3886,43.369,43.3788,12524.0
2023-08-30 15:25:00,44.13,44.14,44.12,44.12,10676.0,43.369,43.3788,43.3591,43.3591,10676.0
2023-08-30 15:30:00,44.12,44.13,44.1,44.1,12708.0,43.3591,43.369,43.3395,43.3395,12708.0
2023-08-30 15:35:00,44.1,44.12,44.09,44.1,17876.0,43.3395,43.3591,43.3297,43.3395,17876.0
2023-08-30 15:40:00,44.09,44.12,44.08,44.11,17746.0,43.3297,43.3591,43.3198,43.3493,17746.0
2023-08-30 15:45:00,44.11,44.15,44.09,44.09,35896.0,43.3493,43.3886,43.3297,43.3297,35896.0
2023-08-30 15:50:00,44.09,44.13,44.08,44.13,57628.0,43.3297,43.369,43.3198,43.369,57628.0
2023-08-30 15:55:00,44.13,44.15,44.09,44.15,117680.0,43.369,43.3886,43.3297,43.3886,117680.0
2023-08-31 09:30:00,44.3,44.3,44.12,44.25,50626.0,43.536,43.536,43.3591,43.4869,50626.0
2023-08-31 09:35:00,44.23,44.24,44.17,44.19,12074.0,43.4672,43.4771,43.4083,43.4279,12074.0
2023-08-31 09:40:00,44.18,44.18,44.13,44.15,13184.0,43.4181,43.4181,43.369,43.3886,13184.0
2023-08-31 09:45:00,44.16,44.21,44.12,44.15,20836.0,43.3984,43.4476,43.3591,43.3886,20836.0
2023-08-31 09:50:00,44.16,44.3,44.16,44.28,16836.0,43.3984,43.536,43.3984,43.5164,16836.0
2023-08-31 09:55:00,44.28,44.32,44.27,44.32,5000.0,43.5164,43.5557,43.5066,43.5557,5000.0
2023-08-31 10:00:00,44.31,44.31,44.29,44.3,7618.0,43.5459,43.5459,43.5262,43.536,7618.0
2023-08-31 10:05:00,44.3,44.33,44.3,44.31,7036.0,43.536,43.5655,43.536,43.5459,7036.0
2023-08-31 10:10:00,44.31,44.37,44.3,44.37,6106.0,43.5459,43.6048,43.536,43.6048,6106.0
2023-08-31 10:15:00,44.35,44.37,44.34,44.37,10270.0,43.5852,43.6048,43.5753,43.6048,10270.0
2023-08-31 10:20:00,44.35,44.4,44.34,44.38,15586.0,43.5852,43.6343,43.5753,43.6147,15586.0
2023-08-31 10:25:00,44.38,44.41,44.38,44.41,5662.0,43.6147,43.6441,43.6147,43.6441,5662.0
2023-08-31 10:30:00,44.41,44.41,44.39,44.41,5150.0,43.6441,43.6441,43.6245,43.6441,5150.0
2023-08-31 10:35:00,44.43,44.43,44.37,44.38,7412.0,43.6638,43.6638,43.6048,43.6147,7412.0
2023-08-31 10:40:00,44.38,44.4,44.37,44.4,3782.0,43.6147,43.6343,43.6048,43.6343,3782.0
2023-08-31 10:45:00,44.38,44.41,44.37,44.38,18006.0,43.6147,43.6441,43.6048,43.6147,18006.0
2023-08-31 10:50:00,44.38,44.39,44.31,44.36,46602.0,43.6147,43.6245,43.5459,43.595,46602.0
2023-08-31 10:55:00,44.37,44.37,44.33,44.33,5200.0,43.6048,43.6048,43.5655,43.5655,5200.0
2023-08-31 11:00:00,44.34,44.34,44.3,44.32,7480.0,43.5753,43.5753,43.536,43.5557,7480.0
2023-08-31 11:05:00,44.31,44.34,44.29,44.34,9912.0,43.5459,43.5753,43.5262,43.5753,9912.0
2023-08-31 11:10:00,44.35,44.36,44.34,44.35,3606.0,43.5852,43.595,43.5753,43.5852,3606.0
2023-08-31 11:15:00,44.34,44.35,44.34,44.34,5492.0,43.5753,43.5852,43.5753,43.5753,5492.0
2023-08-31 11:20:00,44.33,44.34,44.32,44.34,6054.0,43.5655,43.5753,43.5557,43.5753,6054.0
2023-08-31 11:25:00,44.35,44.41,44.35,44.4,10220.0,43.5852,43.6441,43.5852,43.6343,10220.0
2023-08-31 11:30:00,44.4,44.42,44.38,44.41,19350.0,43.6343,43.654,43.6147,43.6441,19350.0
2023-08-31 11:35:00,44.4,44.47,44.38,44.46,12976.0,43.6343,43.7031,43.6147,43.6933,12976.0
2023-08-31 11:40:00,44.45,44.49,44.42,44.42,3334.0,43.6834,43.7228,43.654,43.654,3334.0
2023-08-31 11:45:00,44.42,44.44,44.4,44.41,13452.0,43.654,43.6736,43.6343,43.6441,13452.0
2023-08-31 11:50:00,44.4,44.41,44.37,44.38,16852.0,43.6343,43.6441,43.6048,43.6147,16852.0
2023-08-31 11:55:00,44.37,44.37,44.33,44.35,7988.0,43.6048,43.6048,43.5655,43.5852,7988.0
2023-08-31 12:00:00,44.34,44.35,44.31,44.33,10328.0,43.5753,43.5852,43.5459,43.5655,10328.0
2023-08-31 12:05:00,44.33,44.38,44.33,44.38,8732.0,43.5655,43.6147,43.5655,43.6147,8732.0
2023-08-31 12:10:00,44.39,44.4,44.32,44.32,20246.0,43.6245,43.6343,43.5557,43.5557,20246.0
2023-08-31 12:15:00,44.32,44.32,44.27,44.3,11892.0,43.5557,43.5557,43.5066,43.536,11892.0
2023-08-31 12:20:00,44.31,44.32,44.28,44.29,24586.0,43.5459,43.5557,43.5164,43.5262,24586.0
2023-08-31 12:25:00,44.28,44.3,44.27,44.3,9542.0,43.5164,43.536,43.5066,43.536,9542.0
2023-08-31 12:30:00,44.29,44.3,44.24,44.25,5278.0,43.5262,43.536,43.4771,43.4869,5278.0
2023-08-31 12:35:00,44.25,44.26,44.24,44.26,9980.0,43.4869,43.4967,43.4771,43.4967,9980.0
2023-08-31 12:40:00,44.26,44.27,44.24,44.24,6854.0,43.4967,43.5066,43.4771,43.4771,6854.0
2023-08-31 12:45:00,44.23,44.24,44.21,44.22,8964.0,43.4672,43.4771,43.4476,43.4574,8964.0
2023-08-31 12:50:00,44.23,44.24,44.22,44.24,6126.0,43.4672,43.4771,43.4574,43.4771,6126.0
2023-08-31 12:55:00,44.24,44.27,44.23,44.25,10738.0,43.4771,43.5066,43.4672,43.4869,10738.0
2023-08-31 13:00:00,44.25,44.26,44.24,44.26,8724.0,43.4869,43.4967,43.4771,43.4967,8724.0
2023-08-31 13:05:00,44.26,44.27,44.24,44.27,16774.0,43.4967,43.5066,43.4771,43.5066,16774.0
2023-08-31 13:10:00,44.27,44.27,44.25,44.27,15094.0,43.5066,43.5066,43.4869,43.5066,15094.0
2023-08-31 13:15:00,44.27,44.27,44.24,44.27,28856.0,43.5066,43.5066,43.4771,43.5066,28856.0
2023-08-31 13:20:00,44.27,44.28,44.26,44.28,15774.0,43.5066,43.5164,43.4967,43.5164,15774.0
2023-08-31 13:25:00,44.29,44.3,44.28,44.3,16794.0,43.5262,43.536,43.5164,43.536,16794.0
2023-08-31 13:30:00,44.3,44.32,44.29,44.29,14082.0,43.536,43.5557,43.5262,43.5262,14082.0
2023-08-31 13:35:00,44.3,44.31,44.29,44.31,24990.0,43.536,43.5459,43.5262,43.5459,24990.0
2023-08-31 13:40:00,44.3,44.32,44.3,44.32,7608.0,43.536,43.5557,43.536,43.5557,7608.0
2023-08-31 13:45:00,44.31,44.31,44.28,44.29,13924.0,43.5459,43.5459,43.5164,43.5262,13924.0
2023-08-31 13:50:00,44.3,44.3,44.26,44.27,19914.0,43.536,43.536,43.4967,43.5066,19914.0
2023-08-31 13:55:00,44.27,44.27,44.26,44.27,17818.0,43.5066,43.5066,43.4967,43.5066,17818.0
2023-08-31 14:00:00,44.29,44.31,44.29,44.31,10292.0,43.5262,43.5459,43.5262,43.5459,10292.0
2023-08-31 14:05:00,44.31,44.33,44.3,44.3,14562.0,43.5459,43.5655,43.536,43.536,14562.0
2023-08-31 14:10:00,44.29,44.31,44.29,44.29,15152.0,43.5262,43.5459,43.5262,43.5262,15152.0
2023-08-31 14:15:00,44.3,44.3,44.28,44.29,15502.0,43.536,43.536,43.5164,43.5262,15502.0
2023-08-31 14:20:00,44.28,44.33,44.27,44.33,17178.0,43.5164,43.5655,43.5066,43.5655,17178.0
2023-08-31 14:25:00,44.33,44.35,44.3,44.3,7782.0,43.5655,43.5852,43.536,43.536,7782.0
2023-08-31 14:30:00,44.31,44.34,44.31,44.34,9562.0,43.5459,43.5753,43.5459,43.5753,9562.0
2023-08-31 14:35:00,44.35,44.35,44.31,44.31,11524.0,43.5852,43.5852,43.5459,43.5459,11524.0
2023-08-31 14:40:00,44.31,44.32,44.26,44.26,5050.0,43.5459,43.5557,43.4967,43.4967,5050.0
2023-08-31 14:45:00,44.26,44.27,44.24,44.24,10080.0,43.4967,43.5066,43.4771,43.4771,10080.0
2023-08-31 14:50:00,44.24,44.24,44.21,44.22,8068.0,43.4771,43.4771,43.4476,43.4574,8068.0
2023-08-31 14:55:00,44.22,44.22,44.18,44.18,11890.0,43.4574,43.4574,43.4181,43.4181,11890.0
2023-08-31 15:00:00,44.18,44.19,44.15,44.16,25880.0,43.4181,43.4279,43.3886,43.3984,25880.0
2023-08-31 15:05:00,44.16,44.19,44.15,44.18,8896.0,43.3984,43.4279,43.3886,43.4181,8896.0
2023-08-31 15:10:00,44.19,44.23,44.17,44.18,75210.0,43.4279,43.4672,43.4083,43.4181,75210.0
2023-08-31 15:15:00,44.18,44.19,44.17,44.19,19876.0,43.4181,43.4279,43.4083,43.4279,19876.0
2023-08-31 15:20:00,44.19,44.22,44.06,44.09,258212.0,43.4279,43.4574,43.3002,43.3297,258212.0
2023-08-31 15:25:00,44.08,44.13,44.05,44.1,85104.0,43.3198,43.369,43.2903,43.3395,85104.0
2023-08-31 15:30:00,44.11,44.18,44.09,44.15,104330.0,43.3493,43.4181,43.3297,43.3886,104330.0
2023-08-31 15:35:00,44.14,44.15,44.1,44.13,40392.0,43.3788,43.3886,43.3395,43.369,40392.0
2023-08-31 15:40:00,44.13,44.17,44.12,44.15,36818.0,43.369,43.4083,43.3591,43.3886,36818.0
2023-08-31 15:45:00,44.15,44.18,44.14,44.15,44278.0,43.3886,43.4181,43.3788,43.3886,44278.0
2023-08-31 15:50:00,44.16,44.24,44.16,44.23,122114.0,43.3984,43.4771,43.3984,43.4672,122114.0
2023-08-31 15:55:00,44.23,44.26,44.17,44.17,303954.0,43.4672,43.4967,43.4083,43.4083,303954.0
2023-09-01 09:30:00,44.5,44.52,44.35,44.46,298772.0,43.7326,43.7522,43.5852,43.6933,298772.0
2023-09-01 09:35:00,44.46,44.46,44.26,44.26,41200.0,43.6933,43.6933,43.4967,43.4967,41200.0
2023-09-01 09:40:00,44.25,44.28,44.13,44.26,39578.0,43.4869,43.5164,43.369,43.4967,39578.0
2023-09-01 09:45:00,44.27,44.33,44.22,44.33,35244.0,43.5066,43.5655,43.4574,43.5655,35244.0
2023-09-01 09:50:00,44.31,44.42,44.31,44.42,13508.0,43.5459,43.654,43.5459,43.654,13508.0
2023-09-01 09:55:00,44.44,44.48,44.38,44.48,74834.0,43.6736,43.7129,43.6147,43.7129,74834.0
2023-09-01 10:00:00,44.48,44.51,44.42,44.5,60668.0,43.7129,43.7424,43.654,43.7326,60668.0
2023-09-01 10:05:00,44.5,44.51,44.45,44.48,32270.0,43.7326,43.7424,43.6834,43.7129,32270.0
2023-09-01 10:10:00,44.47,44.5,44.46,44.47,30690.0,43.7031,43.7326,43.6933,43.7031,30690.0
2023-09-01 10:15:00,44.47,44.51,44.47,44.51,34500.0,43.7031,43.7424,43.7031,43.7424,34500.0
2023-09-01 10:20:00,44.5,44.52,44.45,44.47,58984.0,43.7326,43.7522,43.6834,43.7031,58984.0
2023-09-01 10:25:00,44.48,44.5,44.43,44.49,27384.0,43.7129,43.7326,43.6638,43.7228,27384.0
2023-09-01 10:30:00,44.49,44.49,44.4,44.4,37312.0,43.7228,43.7228,43.6343,43.6343,37312.0
2023-09-01 10:35:00,44.4,44.46,44.4,44.42,22264.0,43.6343,43.6933,43.6343,43.654,22264.0
2023-09-01 10:40:00,44.42,44.42,44.38,44.41,19112.0,43.654,43.654,43.6147,43.6441,19112.0
2023-09-01 10:45:00,44.41,44.42,44.37,44.37,18374.0,43.6441,43.654,43.6048,43.6048,18374.0
2023-09-01 10:50:00,44.38,44.43,44.38,44.4,17036.0,43.6147,43.6638,43.6147,43.6343,17036.0
2023-09-01 10:55:00,44.38,44.4,44.36,44.38,11100.0,43.6147,43.6343,43.595,43.6147,11100.0
2023-09-01 11:00:00,44.38,44.41,44.37,44.4,10094.0,43.6147,43.6441,43.6048,43.6343,10094.0
2023-09-01 11:05:00,44.41,44.42,44.39,44.41,17732.0,43.6441,43.654,43.6245,43.6441,17732.0
2023-09-01 11:10:00,44.4,44.4,44.34,44.35,12674.0,43.6343,43.6343,43.5753,43.5852,12674.0
2023-09-01 11:15:00,44.36,44.38,44.35,44.38,7620.0,43.595,43.6147,43.5852,43.6147,7620.0
2023-09-01 11:20:00,44.38,44.38,44.37,44.38,7088.0,43.6147,43.6147,43.6048,43.6147,7088.0
2023-09-01 11:25:00,44.38,44.38,44.32,44.33,13966.0,43.6147,43.6147,43.5557,43.5655,13966.0
2023-09-01 11:30:00,44.34,44.34,44.27,44.27,57176.0,43.5753,43.5753,43.5066,43.5066,57176.0
2023-09-01 11:35:00,44.28,44.29,44.24,44.26,9682.0,43.5164,43.5262,43.4771,43.4967,9682.0
2023-09-01 11:40:00,44.27,44.27,44.24,44.26,10852.0,43.5066,43.5066,43.4771,43.4967,10852.0
2023-09-01 11:45:00,44.25,44.26,44.23,44.23,10172.0,43.4869,43.4967,43.4672,43.4672,10172.0
2023-09-01 11:50:00,44.23,44.24,44.2,44.22,7538.0,43.4672,43.4771,43.4378,43.4574,7538.0
2023-09-01 11:55:00,44.22,44.22,44.18,44.18,13304.0,43.4574,43.4574,43.4181,43.4181,13304.0
2023-09-01 12:00:00,44.19,44.19,44.16,44.16,9644.0,43.4279,43.4279,43.3984,43.3984,9644.0
2023-09-01 12:05:00,44.16,44.19,44.14,44.18,7236.0,43.3984,43.4279,43.3788,43.4181,7236.0
2023-09-01 12:10:00,44.18,44.21,44.18,44.19,5486.0,43.4181,43.4476,43.4181,43.4279,5486.0
2023-09-01 12:15:00,44.19,44.22,44.18,44.21,9738.0,43.4279,43.4574,43.4181,43.4476,9738.0
2023-09-01 12:20:00,44.21,44.23,44.18,44.18,11654.0,43.4476,43.4672,43.4181,43.4181,11654.0
2023-09-01 12:25:00,44.17,44.19,44.16,44.18,20048.0,43.4083,43.4279,43.3984,43.4181,20048.0
2023-09-01 12:30:00,44.17,44.21,44.17,44.18,11814.0,43.4083,43.4476,43.4083,43.4181,11814.0
2023-09-01 12:35:00,44.18,44.19,44.16,44.17,13162.0,43.4181,43.4279,43.3984,43.4083,13162.0
2023-09-01 12:40:00,44.17,44.2,44.17,44.17,13602.0,43.4083,43.4378,43.4083,43.4083,13602.0
2023-09-01 12:45:00,44.17,44.24,44.17,44.24,12674.0,43.4083,43.4771,43.4083,43.4771,12674.0
2023-09-01 12:50:00,44.24,44.25,44.23,44.24,15884.0,43.4771,43.4869,43.4672,43.4771,15884.0
2023-09-01 12:55:00,44.24,44.27,44.24,44.26,9892.0,43.4771,43.5066,43.4771,43.4967,9892.0
2023-09-01 13:00:00,44.26,44.26,44.23,44.24,10330.0,43.4967,43.4967,43.4672,43.4771,10330.0
2023-09-01 13:05:00,44.24,44.24,44.2,44.2,10780.0,43.4771,43.4771,43.4378,43.4378,10780.0
2023-09-01 13:10:00,44.2,44.24,44.2,44.24,11252.0,43.4378,43.4771,43.4378,43.4771,11252.0
2023-09-01 13:15:00,44.24,44.3,44.24,44.28,10828.0,43.4771,43.536,43.4771,43.5164,10828.0
2023-09-01 13:20:00,44.27,44.31,44.27,44.3,62280.0,43.5066,43.5459,43.5066,43.536,62280.0
2023-09-01 13:25:00,44.3,44.3,44.26,44.27,13388.0,43.536,43.536,43.4967,43.5066,13388.0
2023-09-01 13:30:00,44.26,44.27,44.24,44.24,4040.0,43.4967,43.5066,43.4771,43.4771,4040.0
2023-09-01 13:35:00,44.25,44.27,44.24,44.25,11036.0,43.4869,43.5066,43.4771,43.4869,11036.0
2023-09-01 13:40:00,44.26,44.27,44.24,44.26,8668.0,43.4967,43.5066,43.4771,43.4967,8668.0
2023-09-01 13:45:00,44.24,44.25,44.24,44.25,12364.0,43.4771,43.4869,43.4771,43.4869,12364.0
2023-09-01 13:50:00,44.24,44.24,44.21,44.22,10006.0,43.4771,43.4771,43.4476,43.4574,10006.0
2023-09-01 13:55:00,44.22,44.26,44.22,44.25,14694.0,43.4574,43.4967,43.4574,43.4869,14694.0
2023-09-01 14:00:00,44.26,44.26,44.23,44.24,10648.0,43.4967,43.4967,43.4672,43.4771,10648.0
2023-09-01 14:05:00,44.24,44.26,44.23,44.24,14686.0,43.4771,43.4967,43.4672,43.4771,14686.0
2023-09-01 14:10:00,44.24,44.24,44.23,44.24,8456.0,43.4771,43.4771,43.4672,43.4771,8456.0
2023-09-01 14:15:00,44.24,44.24,44.23,44.24,9338.0,43.4771,43.4771,43.4672,43.4771,9338.0
2023-09-01 14:20:00,44.23,44.23,44.2,44.22,13206.0,43.4672,43.4672,43.4378,43.4574,13206.0
2023-09-01 14:25:00,44.21,44.21,44.17,44.19,7926.0,43.4476,43.4476,43.4083,43.4279,7926.0
2023-09-01 14:30:00,44.19,44.19,44.14,44.15,8496.0,43.4279,43.4279,43.3788,43.3886,8496.0
2023-09-01 14:35:00,44.15,44.16,44.14,44.16,9200.0,43.3886,43.3984,43.3788,43.3984,9200.0
2023-09-01 14:40:00,44.16,44.21,44.16,44.21,105472.0,43.3984,43.4476,43.3984,43.4476,105472.0
2023-09-01 14:45:00,44.21,44.23,44.2,44.21,10474.0,43.4476,43.4672,43.4378,43.4476,10474.0
2023-09-01 14:50:00,44.21,44.22,44.2,44.21,11772.0,43.4476,43.4574,43.4378,43.4476,11772.0
2023-09-01 14:55:00,44.21,44.23,44.19,44.19,18090.0,43.4476,43.4672,43.4279,43.4279,18090.0
2023-09-01 15:00:00,44.19,44.24,44.19,44.24,15870.0,43.4279,43.4771,43.4279,43.4771,15870.0
2023-09-01 15:05:00,44.26,44.32,44.25,44.32,18656.0,43.4967,43.5557,43.4869,43.5557,18656.0
2023-09-01 15:10:00,44.31,44.31,44.26,44.27,20560.0,43.5459,43.5459,43.4967,43.5066,20560.0
2023-09-01 15:15:00,44.27,44.29,44.26,44.27,23442.0,43.5066,43.5262,43.4967,43.5066,23442.0
2023-09-01 15:20:00,44.27,44.29,44.25,44.29,18456.0,43.5066,43.5262,43.4869,43.5262,18456.0
2023-09-01 15:25:00,44.29,44.3,44.28,44.3,10960.0,43.5262,43.536,43.5164,43.536,10960.0
2023-09-01 15:30:00,44.3,44.3,44.28,44.29,35490.0,43.536,43.536,43.5164,43.5262,35490.0
2023-09-01 15:35:00,44.29,44.29,44.25,44.27,17356.0,43.5262,43.5262,43.4869,43.5066,17356.0
2023-09-01 15:40:00,44.27,44.29,44.24,44.25,22932.0,43.5066,43.5262,43.4771,43.4869,22932.0
2023-09-01 15:45:00,44.26,44.26,44.23,44.24,42134.0,43.4967,43.4967,43.4672,43.4771,42134.0
2023-09-01 15:50:00,44.24,44.3,44.23,44.3,77772.0,43.4771,43.536,43.4672,43.536,77772.0
2023-09-01 15:55:00,44.3,44.33,44.27,44.29,164670.0,43.536,43.5655,43.5066,43.5262,164670.0
2023-09-05 09:30:00,44.31,44.32,44.1,44.1,79658.0,43.5459,43.5557,43.3395,43.3395,79658.0
2023-09-05 09:35:00,44.09,44.09,44.01,44.05,11704.0,43.3297,43.3297,43.251,43.2903,11704.0
2023-09-05 09:40:00,44.07,44.09,43.99,43.99,68390.0,43.31,43.3297,43.2314,43.2314,68390.0
2023-09-05 09:45:00,43.98,44.12,43.98,44.06,38192.0,43.2216,43.3591,43.2216,43.3002,38192.0
2023-09-05 09:50:00,44.04,44.07,44.01,44.04,22258.0,43.2805,43.31,43.251,43.2805,22258.0
2023-09-05 09:55:00,44.04,44.06,43.97,43.99,15296.0,43.2805,43.3002,43.2117,43.2314,15296.0
2023-09-05 10:00:00,43.98,44.01,43.96,43.99,14944.0,43.2216,43.251,43.2019,43.2314,14944.0
2023-09-05 10:05:00,43.98,44.02,43.96,43.99,10574.0,43.2216,43.2609,43.2019,43.2314,10574.0
2023-09-05 10:10:00,43.99,44.02,43.97,43.97,15894.0,43.2314,43.2609,43.2117,43.2117,15894.0
2023-09-05 10:15:00,43.96,43.99,43.93,43.99,17556.0,43.2019,43.2314,43.1724,43.2314,17556.0
2023-09-05 10:20:00,43.98,44.05,43.95,44.05,23628.0,43.2216,43.2903,43.1921,43.2903,23628.0
2023-09-05 10:25:00,44.07,44.1,44.02,44.03,14276.0,43.31,43.3395,43.2609,43.2707,14276.0
2023-09-05 10:30:00,44.04,44.05,43.99,44.05,15494.0,43.2805,43.2903,43.2314,43.2903,15494.0
2023-09-05 10:35:00,44.02,44.05,44.01,44.04,20252.0,43.2609,43.2903,43.251,43.2805,20252.0
2023-09-05 10:40:00,44.04,44.1,44.02,44.1,13384.0,43.2805,43.3395,43.2609,43.3395,13384.0
2023-09-05 10:45:00,44.11,44.13,44.06,44.13,19292.0,43.3493,43.369,43.3002,43.369,19292.0
2023-09-05 10:50:00,44.12,44.13,44.1,44.13,15764.0,43.3591,43.369,43.3395,43.369,15764.0
2023-09-05 10:55:00,44.13,44.16,44.13,44.13,16188.0,43.369,43.3984,43.369,43.369,16188.0
2023-09-05 11:00:00,44.14,44.22,44.14,44.2,16142.0,43.3788,43.4574,43.3788,43.4378,16142.0
2023-09-05 11:05:00,44.2,44.23,44.2,44.2,16102.0,43.4378,43.4672,43.4378,43.4378,16102.0
2023-09-05 11:10:00,44.2,44.23,44.19,44.19,17708.0,43.4378,43.4672,43.4279,43.4279,17708.0
2023-09-05 11:15:00,44.19,44.21,44.18,44.21,17026.0,43.4279,43.4476,43.4181,43.4476,17026.0
2023-09-05 11:20:00,44.21,44.24,44.2,44.2,17998.0,43.4476,43.4771,43.4378,43.4378,17998.0
2023-09-05 11:25:00,44.19,44.2,44.14,44.15,16140.0,43.4279,43.4378,43.3788,43.3886,16140.0
2023-09-05 11:30:00,44.15,44.2,44.15,44.17,13110.0,43.3886,43.4378,43.3886,43.4083,13110.0
2023-09-05 11:35:00,44.17,44.17,44.13,44.14,11540.0,43.4083,43.4083,43.369,43.3788,11540.0
2023-09-05 11:40:00,44.14,44.16,44.13,44.16,26154.0,43.3788,43.3984,43.369,43.3984,26154.0
2023-09-05 11:45:00,44.15,44.16,44.12,44.13,9418.0,43.3886,43.3984,43.3591,43.369,9418.0
2023-09-05 11:50:00,44.13,44.15,44.12,44.13,11126.0,43.369,43.3886,43.3591,43.369,11126.0
2023-09-05 11:55:00,44.13,44.18,44.13,44.18,8610.0,43.369,43.4181,43.369,43.4181,8610.0
2023-09-05 12:00:00,44.17,44.2,44.15,44.15,7256.0,43.4083,43.4378,43.3886,43.3886,7256.0
2023-09-05 12:05:00,44.15,44.17,44.13,44.13,34394.0,43.3886,43.4083,43.369,43.369,34394.0
2023-09-05 12:10:00,44.14,44.2,44.13,44.17,18136.0,43.3788,43.4378,43.369,43.4083,18136.0
2023-09-05 12:15:00,44.16,44.16,44.15,44.16,6080.0,43.3984,43.3984,43.3886,43.3984,6080.0
2023-09-05 12:20:00,44.17,44.19,44.16,44.17,15492.0,43.4083,43.4279,43.3984,43.4083,15492.0
2023-09-05 12:25:00,44.16,44.17,44.15,44.16,12314.0,43.3984,43.4083,43.3886,43.3984,12314.0
2023-09-05 12:30:00,44.15,44.15,44.1,44.1,11968.0,43.3886,43.3886,43.3395,43.3395,11968.0
2023-09-05 12:35:00,44.1,44.13,44.09,44.13,12262.0,43.3395,43.369,43.3297,43.369,12262.0
2023-09-05 12:40:00,44.13,44.13,44.1,44.13,10326.0,43.369,43.369,43.3395,43.369,10326.0
2023-09-05 12:45:00,44.13,44.14,44.1,44.1,8688.0,43.369,43.3788,43.3395,43.3395,8688.0
2023-09-05 12:50:00,44.1,44.11,44.09,44.1,10236.0,43.3395,43.3493,43.3297,43.3395,10236.0
2023-09-05 12:55:00,44.1,44.12,44.09,44.1,10004.0,43.3395,43.3591,43.3297,43.3395,10004.0
2023-09-05 13:00:00,44.1,44.11,44.08,44.08,7222.0,43.3395,43.3493,43.3198,43.3198,7222.0
2023-09-05 13:05:00,44.08,44.1,44.08,44.08,11084.0,43.3198,43.3395,43.3198,43.3198,11084.0
2023-09-05 13:10:00,44.08,44.1,44.07,44.07,8872.0,43.3198,43.3395,43.31,43.31,8872.0
2023-09-05 13:15:00,44.07,44.09,44.07,44.08,10332.0,43.31,43.3297,43.31,43.3198,10332.0
2023-09-05 13:20:00,44.08,44.1,44.07,44.08,10022.0,43.3198,43.3395,43.31,43.3198,10022.0
2023-09-05 13:25:00,44.08,44.08,44.05,44.06,6164.0,43.3198,43.3198,43.2903,43.3002,6164.0
2023-09-05 13:30:00,44.06,44.09,44.05,44.08,9986.0,43.3002,43.3297,43.2903,43.3198,9986.0
2023-09-05 13:35:00,44.08,44.14,44.08,44.13,19926.0,43.3198,43.3788,43.3198,43.369,19926.0
2023-09-05 13:40:00,44.13,44.15,44.12,44.14,13888.0,43.369,43.3886,43.3591,43.3788,13888.0
2023-09-05 13:45:00,44.15,44.15,44.1,44.13,9716.0,43.3886,43.3886,43.3395,43.369,9716.0
2023-09-05 13:50:00,44.13,44.15,44.1,44.12,9550.0,43.369,43.3886,43.3395,43.3591,9550.0
2023-09-05 13:55:00,44.13,44.14,44.11,44.14,6276.0,43.369,43.3788,43.3493,43.3788,6276.0
2023-09-05 14:00:00,44.14,44.16,44.13,44.13,10260.0,43.3788,43.3984,43.369,43.369,10260.0
2023-09-05 14:05:00,44.13,44.13,44.1,44.1,5686.0,43.369,43.369,43.3395,43.3395,5686.0
2023-09-05 14:10:00,44.1,44.13,44.09,44.13,12792.0,43.3395,43.369,43.3297,43.369,12792.0
2023-09-05 14:15:00,44.13,44.16,44.12,44.13,10754.0,43.369,43.3984,43.3591,43.369,10754.0
2023-09-05 14:20:00,44.13,44.14,44.11,44.11,10894.0,43.369,43.3788,43.3493,43.3493,10894.0
2023-09-05 14:25:00,44.12,44.13,44.1,44.12,10650.0,43.3591,43.369,43.3395,43.3591,10650.0
2023-09-05 14:30:00,44.12,44.13,44.1,44.1,8206.0,43.3591,43.369,43.3395,43.3395,8206.0
2023-09-05 14:35:00,44.1,44.11,44.09,44.09,8286.0,43.3395,43.3493,43.3297,43.3297,8286.0
2023-09-05 14:40:00,44.09,44.1,44.09,44.09,6702.0,43.3297,43.3395,43.3297,43.3297,6702.0
2023-09-05 14:45:00,44.09,44.13,44.09,44.13,9532.0,43.3297,43.369,43.3297,43.369,9532.0
2023-09-05 14:50:00,44.13,44.14,44.12,44.13,11440.0,43.369,43.3788,43.3591,43.369,11440.0
2023-09-05 14:55:00,44.13,44.16,44.13,44.16,10886.0,43.369,43.3984,43.369,43.3984,10886.0
2023-09-05 15:00:00,44.15,44.15,44.12,44.12,7364.0,43.3886,43.3886,43.3591,43.3591,7364.0
2023-09-05 15:05:00,44.12,44.13,44.1,44.1,10744.0,43.3591,43.369,43.3395,43.3395,10744.0
2023-09-05 15:10:00,44.09,44.09,44.04,44.07,12546.0,43.3297,43.3297,43.2805,43.31,12546.0
2023-09-05 15:15:00,44.06,44.07,44.06,44.07,9794.0,43.3002,43.31,43.3002,43.31,9794.0
2023-09-05 15:20:00,44.07,44.1,44.07,44.08,21516.0,43.31,43.3395,43.31,43.3198,21516.0
2023-09-05 15:25:00,44.08,44.09,44.07,44.08,22642.0,43.3198,43.3297,43.31,43.3198,22642.0
2023-09-05 15:30:00,44.07,44.09,44.06,44.08,15026.0,43.31,43.3297,43.3002,43.3198,15026.0
2023-09-05 15:35:00,44.08,44.14,44.07,44.14,21172.0,43.3198,43.3788,43.31,43.3788,21172.0
2023-09-05 15:40:00,44.13,44.14,44.11,44.12,22292.0,43.369,43.3788,43.3493,43.3591,22292.0
2023-09-05 15:45:00,44.12,44.13,44.08,44.08,32946.0,43.3591,43.369,43.3198,43.3198,32946.0
2023-09-05 15:50:00,44.09,44.09,44.02,44.04,69946.0,43.3297,43.3297,43.2609,43.2805,69946.0
2023-09-05 15:55:00,44.03,44.04,43.98,43.99,197778.0,43.2707,43.2805,43.2216,43.2314,197778.0
2023-09-06 09:30:00,43.96,44.12,43.94,44.1,53530.0,43.2019,43.3591,43.1822,43.3395,53530.0
2023-09-06 09:35:00,44.09,44.23,44.03,44.19,37344.0,43.3297,43.4672,43.2707,43.4279,37344.0
2023-09-06 09:40:00,44.22,44.35,44.21,44.29,70450.0,43.4574,43.5852,43.4476,43.5262,70450.0
2023-09-06 09:45:00,44.29,44.42,44.23,44.27,43936.0,43.5262,43.654,43.4672,43.5066,43936.0
2023-09-06 09:50:00,44.24,44.35,44.24,44.26,18362.0,43.4771,43.5852,43.4771,43.4967,18362.0
2023-09-06 09:55:00,44.24,44.26,44.22,44.24,25634.0,43.4771,43.4967,43.4574,43.4771,25634.0
2023-09-06 10:00:00,44.23,44.23,44.12,44.17,30548.0,43.4672,43.4672,43.3591,43.4083,30548.0
2023-09-06 10:05:00,44.17,44.25,44.13,44.24,99294.0,43.4083,43.4869,43.369,43.4771,99294.0
2023-09-06 10:10:00,44.24,44.27,44.22,44.26,21570.0,43.4771,43.5066,43.4574,43.4967,21570.0
2023-09-06 10:15:00,44.24,44.29,44.21,44.29,28770.0,43.4771,43.5262,43.4476,43.5262,28770.0
2023-09-06 10:20:00,44.28,44.28,44.17,44.19,15168.0,43.5164,43.5164,43.4083,43.4279,15168.0
2023-09-06 10:25:00,44.19,44.2,44.17,44.18,13198.0,43.4279,43.4378,43.4083,43.4181,13198.0
2023-09-06 10:30:00,44.19,44.21,44.14,44.16,10430.0,43.4279,43.4476,43.3788,43.3984,10430.0
2023-09-06 10:35:00,44.16,44.19,44.12,44.12,9180.0,43.3984,43.4279,43.3591,43.3591,9180.0
2023-09-06 10:40:00,44.13,44.15,44.05,44.06,22208.0,43.369,43.3886,43.2903,43.3002,22208.0
2023-09-06 10:45:00,44.06,44.08,44.05,44.06,13646.0,43.3002,43.3198,43.2903,43.3002,13646.0
2023-09-06 10:50:00,44.06,44.07,44.0,44.02,19768.0,43.3002,43.31,43.2412,43.2609,19768.0
2023-09-06 10:55:00,44.02,44.02,43.98,44.0,9470.0,43.2609,43.2609,43.2216,43.2412,9470.0
2023-09-06 11:00:00,44.01,44.04,44.01,44.02,9462.0,43.251,43.2805,43.251,43.2609,9462.0
2023-09-06 11:05:00,44.04,44.06,43.99,43.99,9688.0,43.2805,43.3002,43.2314,43.2314,9688.0
2023-09-06 11:10:00,43.99,43.99,43.91,43.92,30506.0,43.2314,43.2314,43.1528,43.1626,30506.0
2023-09-06 11:15:00,43.91,43.95,43.89,43.95,23604.0,43.1528,43.1921,43.1331,43.1921,23604.0
2023-09-06 11:20:00,43.95,43.95,43.88,43.92,7694.0,43.1921,43.1921,43.1233,43.1626,7694.0
2023-09-06 11:25:00,43.93,43.95,43.92,43.94,5414.0,43.1724,43.1921,43.1626,43.1822,5414.0
2023-09-06 11:30:00,43.94,43.94,43.81,43.84,25994.0,43.1822,43.1822,43.0545,43.084,25994.0
2023-09-06 11:35:00,43.84,43.88,43.83,43.87,8894.0,43.084,43.1233,43.0741,43.1134,8894.0
2023-09-06 11:40:00,43.87,43.91,43.87,43.9,6478.0,43.1134,43.1528,43.1134,43.1429,6478.0
2023-09-06 11:45:00,43.9,43.9,43.81,43.83,31872.0,43.1429,43.1429,43.0545,43.0741,31872.0
2023-09-06 11:50:00,43.82,43.88,43.82,43.87,71768.0,43.0643,43.1233,43.0643,43.1134,71768.0
2023-09-06 11:55:00,43.87,43.91,43.86,43.87,19256.0,43.1134,43.1528,43.1036,43.1134,19256.0
2023-09-06 12:00:00,43.87,43.87,43.84,43.85,11718.0,43.1134,43.1134,43.084,43.0938,11718.0
2023-09-06 12:05:00,43.86,43.9,43.85,43.88,15326.0,43.1036,43.1429,43.0938,43.1233,15326.0
2023-09-06 12:10:00,43.89,43.98,43.89,43.98,17580.0,43.1331,43.2216,43.1331,43.2216,17580.0
2023-09-06 12:15:00,43.98,43.99,43.96,43.97,10502.0,43.2216,43.2314,43.2019,43.2117,10502.0
2023-09-06 12:20:00,43.96,43.98,43.94,43.95,9586.0,43.2019,43.2216,43.1822,43.1921,9586.0
2023-09-06 12:25:00,43.96,43.98,43.85,43.88,27180.0,43.2019,43.2216,43.0938,43.1233,27180.0
2023-09-06 12:30:00,43.87,43.92,43.87,43.92,12276.0,43.1134,43.1626,43.1134,43.1626,12276.0
2023-09-06 12:35:00,43.91,43.92,43.88,43.88,10996.0,43.1528,43.1626,43.1233,43.1233,10996.0
2023-09-06 12:40:00,43.88,43.88,43.84,43.85,8284.0,43.1233,43.1233,43.084,43.0938,8284.0
2023-09-06 12:45:00,43.85,43.87,43.84,43.84,7856.0,43.0938,43.1134,43.084,43.084,7856.0
2023-09-06 12:50:00,43.85,43.88,43.83,43.83,11712.0,43.0938,43.1233,43.0741,43.0741,11712.0
2023-09-06 12:55:00,43.82,43.85,43.81,43.84,89102.0,43.0643,43.0938,43.0545,43.084,89102.0
2023-09-06 13:00:00,43.84,43.85,43.81,43.84,32416.0,43.084,43.0938,43.0545,43.084,32416.0
2023-09-06 13:05:00,43.83,43.88,43.82,43.88,14802.0,43.0741,43.1233,43.0643,43.1233,14802.0
2023-09-06 13:10:00,43.88,43.9,43.88,43.88,9198.0,43.1233,43.1429,43.1233,43.1233,9198.0
2023-09-06 13:15:00,43.88,43.93,43.88,43.92,14990.0,43.1233,43.1724,43.1233,43.1626,14990.0
2023-09-06 13:20:00,43.92,43.93,43.9,43.91,11924.0,43.1626,43.1724,43.1429,43.1528,11924.0
2023-09-06 13:25:00,43.9,43.92,43.89,43.91,13486.0,43.1429,43.1626,43.1331,43.1528,13486.0
2023-09-06 13:30:00,43.9,43.92,43.88,43.9,7748.0,43.1429,43.1626,43.1233,43.1429,7748.0
2023-09-06 13:35:00,43.89,43.92,43.88,43.91,16248.0,43.1331,43.1626,43.1233,43.1528,16248.0
2023-09-06 13:40:00,43.91,43.91,43.88,43.91,16614.0,43.1528,43.1528,43.1233,43.1528,16614.0
2023-09-06 13:45:00,43.91,43.94,43.9,43.94,25812.0,43.1528,43.1822,43.1429,43.1822,25812.0
2023-09-06 13:50:00,43.96,43.96,43.91,43.92,14930.0,43.2019,43.2019,43.1528,43.1626,14930.0
2023-09-06 13:55:00,43.92,43.97,43.91,43.94,27982.0,43.1626,43.2117,43.1528,43.1822,27982.0
2023-09-06 14:00:00,43.94,43.96,43.9,43.91,19238.0,43.1822,43.2019,43.1429,43.1528,19238.0
2023-09-06 14:05:00,43.91,43.93,43.9,43.92,25284.0,43.1528,43.1724,43.1429,43.1626,25284.0
2023-09-06 14:10:00,43.92,43.92,43.87,43.9,33850.0,43.1626,43.1626,43.1134,43.1429,33850.0
2023-09-06 14:15:00,43.92,43.92,43.85,43.88,41858.0,43.1626,43.1626,43.0938,43.1233,41858.0
2023-09-06 14:20:00,43.88,43.9,43.86,43.88,26136.0,43.1233,43.1429,43.1036,43.1233,26136.0
2023-09-06 14:25:00,43.88,43.95,43.88,43.93,27834.0,43.1233,43.1921,43.1233,43.1724,27834.0
2023-09-06 14:30:00,43.92,43.94,43.9,43.9,30304.0,43.1626,43.1822,43.1429,43.1429,30304.0
2023-09-06 14:35:00,43.9,43.93,43.9,43.93,29682.0,43.1429,43.1724,43.1429,43.1724,29682.0
2023-09-06 14:40:00,43.93,43.95,43.91,43.95,22238.0,43.1724,43.1921,43.1528,43.1921,22238.0
2023-09-06 14:45:00,43.96,44.0,43.95,43.99,28002.0,43.2019,43.2412,43.1921,43.2314,28002.0
2023-09-06 14:50:00,43.99,43.99,43.98,43.98,28414.0,43.2314,43.2314,43.2216,43.2216,28414.0
2023-09-06 14:55:00,43.99,44.0,43.98,43.99,44052.0,43.2314,43.2412,43.2216,43.2314,44052.0
2023-09-06 15:00:00,43.99,44.0,43.95,43.95,47314.0,43.2314,43.2412,43.1921,43.1921,47314.0
2023-09-06 15:05:00,43.95,43.95,43.93,43.94,33522.0,43.1921,43.1921,43.1724,43.1822,33522.0
2023-09-06 15:10:00,43.93,44.0,43.93,44.0,53576.0,43.1724,43.2412,43.1724,43.2412,53576.0
2023-09-06 15:15:00,43.99,43.99,43.96,43.98,17076.0,43.2314,43.2314,43.2019,43.2216,17076.0
2023-09-06 15:20:00,43.98,43.99,43.95,43.97,12732.0,43.2216,43.2314,43.1921,43.2117,12732.0
2023-09-06 15:25:00,43.97,43.97,43.92,43.93,17742.0,43.2117,43.2117,43.1626,43.1724,17742.0
2023-09-06 15:30:00,43.93,43.96,43.92,43.96,24448.0,43.1724,43.2019,43.1626,43.2019,24448.0
2023-09-06 15:35:00,43.96,43.97,43.95,43.97,18196.0,43.2019,43.2117,43.1921,43.2117,18196.0
2023-09-06 15:40:00,43.96,43.98,43.96,43.97,25464.0,43.2019,43.2216,43.2019,43.2117,25464.0
2023-09-06 15:45:00,43.97,43.98,43.93,43.98,39614.0,43.2117,43.2216,43.1724,43.2216,39614.0
2023-09-06 15:50:00,43.99,43.99,43.92,43.94,85984.0,43.2314,43.2314,43.1626,43.1822,85984.0
2023-09-06 15:55:00,43.94,43.99,43.94,43.99,184782.0,43.1822,43.2314,43.1822,43.2314,184782.0
2023-09-07 09:30:00,43.58,43.77,43.54,43.66,50680.0,42.8284,43.0152,42.7891,42.9071,50680.0
2023-09-07 09:35:00,43.67,43.67,43.46,43.48,17056.0,42.9169,42.9169,42.7105,42.7302,17056.0
2023-09-07 09:40:00,43.49,43.6,43.44,43.59,36256.0,42.74,42.8481,42.6909,42.8383,36256.0
2023-09-07 09:45:00,43.59,43.59,43.48,43.53,16176.0,42.8383,42.8383,42.7302,42.7793,16176.0
2023-09-07 09:50:00,43.52,43.54,43.48,43.49,9030.0,42.7695,42.7891,42.7302,42.74,9030.0
2023-09-07 09:55:00,43.49,43.51,43.44,43.51,57800.0,42.74,42.7597,42.6909,42.7597,57800.0
2023-09-07 10:00:00,43.5,43.51,43.37,43.43,20818.0,42.7498,42.7597,42.6221,42.681,20818.0
2023-09-07 10:05:00,43.44,43.46,43.4,43.46,21198.0,42.6909,42.7105,42.6516,42.7105,21198.0
2023-09-07 10:10:00,43.47,43.5,43.38,43.38,22940.0,42.7203,42.7498,42.6319,42.6319,22940.0
2023-09-07 10:15:00,43.38,43.38,43.28,43.32,31996.0,42.6319,42.6319,42.5336,42.5729,31996.0
2023-09-07 10:20:00,43.32,43.32,43.23,43.24,38772.0,42.5729,42.5729,42.4845,42.4943,38772.0
2023-09-07 10:25:00,43.24,43.25,43.21,43.24,19918.0,42.4943,42.5041,42.4648,42.4943,19918.0
2023-09-07 10:30:00,43.24,43.25,43.15,43.15,20360.0,42.4943,42.5041,42.4059,42.4059,20360.0
2023-09-07 10:35:00,43.15,43.26,43.15,43.26,28916.0,42.4059,42.514,42.4059,42.514,28916.0
2023-09-07 10:40:00,43.25,43.35,43.24,43.33,19460.0,42.5041,42.6024,42.4943,42.5828,19460.0
2023-09-07 10:45:00,43.32,43.34,43.27,43.27,9460.0,42.5729,42.5926,42.5238,42.5238,9460.0
2023-09-07 10:50:00,43.27,43.27,43.2,43.23,16828.0,42.5238,42.5238,42.455,42.4845,16828.0
2023-09-07 10:55:00,43.22,43.26,43.2,43.23,16164.0,42.4747,42.514,42.455,42.4845,16164.0
2023-09-07 11:00:00,43.24,43.29,43.21,43.27,39196.0,42.4943,42.5435,42.4648,42.5238,39196.0
2023-09-07 11:05:00,43.27,43.29,43.24,43.28,13732.0,42.5238,42.5435,42.4943,42.5336,13732.0
2023-09-07 11:10:00,43.28,43.3,43.27,43.27,15446.0,42.5336,42.5533,42.5238,42.5238,15446.0
2023-09-07 11:15:00,43.27,43.31,43.23,43.24,21340.0,42.5238,42.5631,42.4845,42.4943,21340.0
2023-09-07 11:20:00,43.25,43.26,43.23,43.24,16792.0,42.5041,42.514,42.4845,42.4943,16792.0
2023-09-07 11:25:00,43.24,43.25,43.19,43.21,7998.0,42.4943,42.5041,42.4452,42.4648,7998.0
2023-09-07 11:30:00,43.2,43.26,43.18,43.26,32686.0,42.455,42.514,42.4353,42.514,32686.0
2023-09-07 11:35:00,43.27,43.3,43.26,43.27,27718.0,42.5238,42.5533,42.514,42.5238,27718.0
2023-09-07 11:40:00,43.27,43.27,43.23,43.24,14342.0,42.5238,42.5238,42.4845,42.4943,14342.0
2023-09-07 11:45:00,43.24,43.24,43.2,43.23,16908.0,42.4943,42.4943,42.455,42.4845,16908.0
2023-09-07 11:50:00,43.24,43.24,43.21,43.22,11542.0,42.4943,42.4943,42.4648,42.4747,11542.0
2023-09-07 11:55:00,43.22,43.24,43.21,43.22,15108.0,42.4747,42.4943,42.4648,42.4747,15108.0
2023-09-07 12:00:00,43.21,43.27,43.21,43.27,10752.0,42.4648,42.5238,42.4648,42.5238,10752.0
2023-09-07 12:05:00,43.26,43.31,43.24,43.3,18124.0,42.514,42.5631,42.4943,42.5533,18124.0
2023-09-07 12:10:00,43.28,43.31,43.28,43.31,8264.0,42.5336,42.5631,42.5336,42.5631,8264.0
2023-09-07 12:15:00,43.31,43.35,43.31,43.35,22508.0,42.5631,42.6024,42.5631,42.6024,22508.0
2023-09-07 12:20:00,43.34,43.35,43.3,43.35,10232.0,42.5926,42.6024,42.5533,42.6024,10232.0
2023-09-07 12:25:00,43.35,43.37,43.35,43.36,6916.0,42.6024,42.6221,42.6024,42.6122,6916.0
2023-09-07 12:30:00,43.36,43.38,43.35,43.38,11774.0,42.6122,42.6319,42.6024,42.6319,11774.0
2023-09-07 12:35:00,43.38,43.38,43.34,43.36,13148.0,42.6319,42.6319,42.5926,42.6122,13148.0
2023-09-07 12:40:00,43.35,43.37,43.31,43.32,9140.0,42.6024,42.6221,42.5631,42.5729,9140.0
2023-09-07 12:45:00,43.32,43.33,43.3,43.31,8812.0,42.5729,42.5828,42.5533,42.5631,8812.0
2023-09-07 12:50:00,43.31,43.34,43.3,43.34,21052.0,42.5631,42.5926,42.5533,42.5926,21052.0
2023-09-07 12:55:00,43.34,43.35,43.31,43.32,24334.0,42.5926,42.6024,42.5631,42.5729,24334.0
2023-09-07 13:00:00,43.32,43.37,43.32,43.37,19992.0,42.5729,42.6221,42.5729,42.6221,19992.0
2023-09-07 13:05:00,43.35,43.37,43.33,43.34,17030.0,42.6024,42.6221,42.5828,42.5926,17030.0
2023-09-07 13:10:00,43.34,43.36,43.33,43.35,7592.0,42.5926,42.6122,42.5828,42.6024,7592.0
2023-09-07 13:15:00,43.36,43.4,43.34,43.38,13142.0,42.6122,42.6516,42.5926,42.6319,13142.0
2023-09-07 13:20:00,43.38,43.41,43.38,43.41,33162.0,42.6319,42.6614,42.6319,42.6614,33162.0
2023-09-07 13:25:00,43.43,43.44,43.4,43.42,11728.0,42.681,42.6909,42.6516,42.6712,11728.0
2023-09-07 13:30:00,43.41,43.43,43.41,43.43,10292.0,42.6614,42.681,42.6614,42.681,10292.0
2023-09-07 13:35:00,43.43,43.45,43.42,43.45,14018.0,42.681,42.7007,42.6712,42.7007,14018.0
2023-09-07 13:40:00,43.45,43.51,43.45,43.49,39286.0,42.7007,42.7597,42.7007,42.74,39286.0
2023-09-07 13:45:00,43.49,43.52,43.48,43.48,12508.0,42.74,42.7695,42.7302,42.7302,12508.0
2023-09-07 13:50:00,43.49,43.54,43.48,43.54,13926.0,42.74,42.7891,42.7302,42.7891,13926.0
2023-09-07 13:55:00,43.54,43.54,43.51,43.51,6174.0,42.7891,42.7891,42.7597,42.7597,6174.0
2023-09-07 14:00:00,43.52,43.55,43.52,43.55,10270.0,42.7695,42.799,42.7695,42.799,10270.0
2023-09-07 14:05:00,43.53,43.53,43.49,43.51,7654.0,42.7793,42.7793,42.74,42.7597,7654.0
2023-09-07 14:10:00,43.5,43.51,43.46,43.47,43806.0,42.7498,42.7597,42.7105,42.7203,43806.0
2023-09-07 14:15:00,43.48,43.49,43.47,43.47,8402.0,42.7302,42.74,42.7203,42.7203,8402.0
2023-09-07 14:20:00,43.46,43.48,43.45,43.48,8494.0,42.7105,42.7302,42.7007,42.7302,8494.0
2023-09-07 14:25:00,43.48,43.48,43.46,43.47,15058.0,42.7302,42.7302,42.7105,42.7203,15058.0
2023-09-07 14:30:00,43.46,43.51,43.44,43.45,11178.0,42.7105,42.7597,42.6909,42.7007,11178.0
2023-09-07 14:35:00,43.45,43.47,43.42,43.43,10568.0,42.7007,42.7203,42.6712,42.681,10568.0
2023-09-07 14:40:00,43.43,43.48,43.43,43.48,9426.0,42.681,42.7302,42.681,42.7302,9426.0
2023-09-07 14:45:00,43.49,43.52,43.49,43.51,13650.0,42.74,42.7695,42.74,42.7597,13650.0
2023-09-07 14:50:00,43.49,43.51,43.48,43.49,13134.0,42.74,42.7597,42.7302,42.74,13134.0
2023-09-07 14:55:00,43.49,43.52,43.49,43.5,12672.0,42.74,42.7695,42.74,42.7498,12672.0
2023-09-07 15:00:00,43.5,43.52,43.48,43.49,14280.0,42.7498,42.7695,42.7302,42.74,14280.0
2023-09-07 15:05:00,43.49,43.49,43.42,43.44,15736.0,42.74,42.74,42.6712,42.6909,15736.0
2023-09-07 15:10:00,43.44,43.47,43.43,43.46,29132.0,42.6909,42.7203,42.681,42.7105,29132.0
2023-09-07 15:15:00,43.46,43.48,43.44,43.48,24132.0,42.7105,42.7302,42.6909,42.7302,24132.0
2023-09-07 15:20:00,43.46,43.48,43.45,43.47,21926.0,42.7105,42.7302,42.7007,42.7203,21926.0
2023-09-07 15:25:00,43.46,43.48,43.44,43.46,22200.0,42.7105,42.7302,42.6909,42.7105,22200.0
2023-09-07 15:30:00,43.46,43.5,43.46,43.47,30934.0,42.7105,42.7498,42.7105,42.7203,30934.0
2023-09-07 15:35:00,43.47,43.49,43.45,43.45,45166.0,42.7203,42.74,42.7007,42.7007,45166.0
2023-09-07 15:40:00,43.46,43.46,43.42,43.46,64316.0,42.7105,42.7105,42.6712,42.7105,64316.0
2023-09-07 15:45:00,43.46,43.48,43.39,43.41,156646.0,42.7105,42.7302,42.6417,42.6614,156646.0
2023-09-07 15:50:00,43.41,43.46,43.37,43.38,185112.0,42.6614,42.7105,42.6221,42.6319,185112.0
2023-09-07 15:55:00,43.38,43.4,43.36,43.38,318410.0,42.6319,42.6516,42.6122,42.6319,318410.0
2023-09-08 09:30:00,43.02,43.4,43.01,43.37,56286.0,42.2781,42.6516,42.2683,42.6221,56286.0
2023-09-08 09:35:00,43.38,43.38,43.23,43.24,11830.0,42.6319,42.6319,42.4845,42.4943,11830.0
2023-09-08 09:40:00,43.24,43.26,43.22,43.25,23412.0,42.4943,42.514,42.4747,42.5041,23412.0
2023-09-08 09:45:00,43.23,43.26,43.17,43.26,8878.0,42.4845,42.514,42.4255,42.514,8878.0
2023-09-08 09:50:00,43.27,43.29,43.23,43.23,15430.0,42.5238,42.5435,42.4845,42.4845,15430.0
2023-09-08 09:55:00,43.22,43.27,43.18,43.27,14040.0,42.4747,42.5238,42.4353,42.5238,14040.0
2023-09-08 10:00:00,43.28,43.3,43.23,43.29,6888.0,42.5336,42.5533,42.4845,42.5435,6888.0
2023-09-08 10:05:00,43.31,43.31,43.21,43.21,13662.0,42.5631,42.5631,42.4648,42.4648,13662.0
2023-09-08 10:10:00,43.2,43.22,43.17,43.22,129350.0,42.455,42.4747,42.4255,42.4747,129350.0
2023-09-08 10:15:00,43.21,43.21,43.12,43.12,16822.0,42.4648,42.4648,42.3764,42.3764,16822.0
2023-09-08 10:20:00,43.11,43.18,43.1,43.17,17084.0,42.3666,42.4353,42.3567,42.4255,17084.0
2023-09-08 10:25:00,43.17,43.18,43.15,43.15,15008.0,42.4255,42.4353,42.4059,42.4059,15008.0
2023-09-08 10:30:00,43.16,43.16,43.09,43.1,16826.0,42.4157,42.4157,42.3469,42.3567,16826.0
2023-09-08 10:35:00,43.1,43.13,43.09,43.12,22350.0,42.3567,42.3862,42.3469,42.3764,22350.0
2023-09-08 10:40:00,43.11,43.12,43.07,43.12,11684.0,42.3666,42.3764,42.3272,42.3764,11684.0
2023-09-08 10:45:00,43.1,43.11,43.07,43.09,11638.0,42.3567,42.3666,42.3272,42.3469,11638.0
2023-09-08 10:50:00,43.09,43.12,43.09,43.1,14526.0,42.3469,42.3764,42.3469,42.3567,14526.0
2023-09-08 10:55:00,43.11,43.12,43.06,43.06,10874.0,42.3666,42.3764,42.3174,42.3174,10874.0
2023-09-08 11:00:00,43.05,43.1,43.05,43.1,9632.0,42.3076,42.3567,42.3076,42.3567,9632.0
2023-09-08 11:05:00,43.1,43.1,43.04,43.04,12518.0,42.3567,42.3567,42.2978,42.2978,12518.0
2023-09-08 11:10:00,43.03,43.1,43.02,43.1,19916.0,42.2879,42.3567,42.2781,42.3567,19916.0
2023-09-08 11:15:00,43.1,43.1,42.97,42.97,78626.0,42.3567,42.3567,42.229,42.229,78626.0
2023-09-08 11:20:00,42.97,42.97,42.92,42.92,23774.0,42.229,42.229,42.1798,42.1798,23774.0
2023-09-08 11:25:00,42.9,42.99,42.89,42.98,29994.0,42.1602,42.2486,42.1503,42.2388,29994.0
2023-09-08 11:30:00,42.98,43.07,42.98,43.06,40412.0,42.2388,42.3272,42.2388,42.3174,40412.0
2023-09-08 11:35:00,43.07,43.07,43.01,43.02,18360.0,42.3272,42.3272,42.2683,42.2781,18360.0
2023-09-08 11:40:00,43.01,43.01,42.99,43.01,18752.0,42.2683,42.2683,42.2486,42.2683,18752.0
2023-09-08 11:45:00,43.01,43.01,42.97,42.99,14108.0,42.2683,42.2683,42.229,42.2486,14108.0
2023-09-08 11:50:00,42.99,42.99,42.89,42.9,50010.0,42.2486,42.2486,42.1503,42.1602,50010.0
2023-09-08 11:55:00,42.91,42.94,42.91,42.94,19694.0,42.17,42.1995,42.17,42.1995,19694.0
2023-09-08 12:00:00,42.94,42.95,42.9,42.95,19400.0,42.1995,42.2093,42.1602,42.2093,19400.0
2023-09-08 12:05:00,42.95,42.97,42.92,42.93,35670.0,42.2093,42.229,42.1798,42.1897,35670.0
2023-09-08 12:10:00,42.92,42.97,42.92,42.97,22326.0,42.1798,42.229,42.1798,42.229,22326.0
2023-09-08 12:15:00,42.97,43.0,42.97,42.99,21572.0,42.229,42.2585,42.229,42.2486,21572.0
2023-09-08 12:20:00,42.99,43.02,42.99,43.02,19582.0,42.2486,42.2781,42.2486,42.2781,19582.0
2023-09-08 12:25:00,43.02,43.02,42.95,42.96,16578.0,42.2781,42.2781,42.2093,42.2191,16578.0
2023-09-08 12:30:00,42.95,42.95,42.87,42.91,67836.0,42.2093,42.2093,42.1307,42.17,67836.0
2023-09-08 12:35:00,42.9,42.91,42.88,42.89,21008.0,42.1602,42.17,42.1405,42.1503,21008.0
2023-09-08 12:40:00,42.89,42.95,42.88,42.92,18416.0,42.1503,42.2093,42.1405,42.1798,18416.0
2023-09-08 12:45:00,42.92,42.92,42.9,42.91,20882.0,42.1798,42.1798,42.1602,42.17,20882.0
2023-09-08 12:50:00,42.91,42.92,42.88,42.9,16194.0,42.17,42.1798,42.1405,42.1602,16194.0
2023-09-08 12:55:00,42.9,42.94,42.9,42.94,16562.0,42.1602,42.1995,42.1602,42.1995,16562.0
2023-09-08 13:00:00,42.94,42.95,42.89,42.9,18822.0,42.1995,42.2093,42.1503,42.1602,18822.0
2023-09-08 13:05:00,42.9,42.93,42.9,42.93,21036.0,42.1602,42.1897,42.1602,42.1897,21036.0
2023-09-08 13:10:00,42.92,42.92,42.88,42.9,23748.0,42.1798,42.1798,42.1405,42.1602,23748.0
2023-09-08 13:15:00,42.9,42.91,42.89,42.91,17896.0,42.1602,42.17,42.1503,42.17,17896.0
2023-09-08 13:20:00,42.91,42.92,42.88,42.88,20668.0,42.17,42.1798,42.1405,42.1405,20668.0
2023-09-08 13:25:00,42.87,42.88,42.85,42.87,22012.0,42.1307,42.1405,42.111,42.1307,22012.0
2023-09-08 13:30:00,42.88,42.91,42.88,42.91,16262.0,42.1405,42.17,42.1405,42.17,16262.0
2023-09-08 13:35:00,42.9,42.93,42.88,42.93,12804.0,42.1602,42.1897,42.1405,42.1897,12804.0
2023-09-08 13:40:00,42.92,42.93,42.9,42.9,6698.0,42.1798,42.1897,42.1602,42.1602,6698.0
2023-09-08 13:45:00,42.9,42.91,42.9,42.91,7150.0,42.1602,42.17,42.1602,42.17,7150.0
2023-09-08 13:50:00,42.91,42.92,42.88,42.88,11668.0,42.17,42.1798,42.1405,42.1405,11668.0
2023-09-08 13:55:00,42.88,42.92,42.88,42.91,13098.0,42.1405,42.1798,42.1405,42.17,13098.0
2023-09-08 14:00:00,42.91,42.95,42.91,42.95,17376.0,42.17,42.2093,42.17,42.2093,17376.0
2023-09-08 14:05:00,42.95,42.96,42.94,42.96,14074.0,42.2093,42.2191,42.1995,42.2191,14074.0
2023-09-08 14:10:00,42.95,42.95,42.87,42.87,15070.0,42.2093,42.2093,42.1307,42.1307,15070.0
2023-09-08 14:15:00,42.87,42.88,42.85,42.85,14960.0,42.1307,42.1405,42.111,42.111,14960.0
2023-09-08 14:20:00,42.85,42.88,42.85,42.87,21854.0,42.111,42.1405,42.111,42.1307,21854.0
2023-09-08 14:25:00,42.87,42.89,42.86,42.88,17378.0,42.1307,42.1503,42.1209,42.1405,17378.0
2023-09-08 14:30:00,42.88,42.88,42.85,42.87,22872.0,42.1405,42.1405,42.111,42.1307,22872.0
2023-09-08 14:35:00,42.87,42.9,42.82,42.83,20338.0,42.1307,42.1602,42.0816,42.0914,20338.0
2023-09-08 14:40:00,42.83,42.87,42.82,42.87,29546.0,42.0914,42.1307,42.0816,42.1307,29546.0
2023-09-08 14:45:00,42.87,42.87,42.84,42.85,13216.0,42.1307,42.1307,42.1012,42.111,13216.0
2023-09-08 14:50:00,42.85,42.88,42.85,42.86,14488.0,42.111,42.1405,42.111,42.1209,14488.0
2023-09-08 14:55:00,42.85,42.88,42.85,42.87,14140.0,42.111,42.1405,42.111,42.1307,14140.0
2023-09-08 15:00:00,42.87,42.88,42.84,42.85,9876.0,42.1307,42.1405,42.1012,42.111,9876.0
2023-09-08 15:05:00,42.85,42.91,42.85,42.88,17080.0,42.111,42.17,42.111,42.1405,17080.0
2023-09-08 15:10:00,42.88,42.88,42.85,42.88,12104.0,42.1405,42.1405,42.111,42.1405,12104.0
2023-09-08 15:15:00,42.88,42.91,42.85,42.89,80826.0,42.1405,42.17,42.111,42.1503,80826.0
2023-09-08 15:20:00,42.89,42.9,42.87,42.88,38694.0,42.1503,42.1602,42.1307,42.1405,38694.0
2023-09-08 15:25:00,42.89,42.91,42.88,42.89,16028.0,42.1503,42.17,42.1405,42.1503,16028.0
2023-09-08 15:30:00,42.89,42.89,42.84,42.88,24842.0,42.1503,42.1503,42.1012,42.1405,24842.0
2023-09-08 15:35:00,42.88,42.88,42.82,42.83,29842.0,42.1405,42.1405,42.0816,42.0914,29842.0
2023-09-08 15:40:00,42.83,42.85,42.82,42.85,61792.0,42.0914,42.111,42.0816,42.111,61792.0
2023-09-08 15:45:00,42.85,42.86,42.83,42.85,51118.0,42.111,42.1209,42.0914,42.111,51118.0
2023-09-08 15:50:00,42.84,42.9,42.83,42.88,91370.0,42.1012,42.1602,42.0914,42.1405,91370.0
2023-09-08 15:55:00,42.88,42.96,42.88,42.95,243766.0,42.1405,42.2191,42.1405,42.2093,243766.0
2023-09-11 09:30:00,43.22,43.22,43.07,43.09,83654.0,42.4747,42.4747,42.3272,42.3469,83654.0
2023-09-11 09:35:00,43.1,43.14,43.07,43.08,17548.0,42.3567,42.396,42.3272,42.3371,17548.0
2023-09-11 09:40:00,43.08,43.09,43.0,43.01,20940.0,42.3371,42.3469,42.2585,42.2683,20940.0
2023-09-11 09:45:00,43.01,43.01,42.93,42.96,18964.0,42.2683,42.2683,42.1897,42.2191,18964.0
2023-09-11 09:50:00,42.96,42.96,42.87,42.91,30594.0,42.2191,42.2191,42.1307,42.17,30594.0
2023-09-11 09:55:00,42.92,42.95,42.83,42.86,6840.0,42.1798,42.2093,42.0914,42.1209,6840.0
2023-09-11 10:00:00,42.86,42.87,42.78,42.78,16338.0,42.1209,42.1307,42.0422,42.0422,16338.0
2023-09-11 10:05:00,42.77,42.77,42.73,42.75,24290.0,42.0324,42.0324,41.9931,42.0128,24290.0
2023-09-11 10:10:00,42.76,42.81,42.73,42.73,14912.0,42.0226,42.0717,41.9931,41.9931,14912.0
2023-09-11 10:15:00,42.73,42.76,42.72,42.73,9442.0,41.9931,42.0226,41.9833,41.9931,9442.0
2023-09-11 10:20:00,42.72,42.75,42.72,42.74,13226.0,41.9833,42.0128,41.9833,42.0029,13226.0
2023-09-11 10:25:00,42.76,42.78,42.75,42.77,12226.0,42.0226,42.0422,42.0128,42.0324,12226.0
2023-09-11 10:30:00,42.77,42.77,42.72,42.74,25782.0,42.0324,42.0324,41.9833,42.0029,25782.0
2023-09-11 10:35:00,42.74,42.77,42.7,42.71,17472.0,42.0029,42.0324,41.9636,41.9735,17472.0
2023-09-11 10:40:00,42.71,42.74,42.7,42.73,11588.0,41.9735,42.0029,41.9636,41.9931,11588.0
2023-09-11 10:45:00,42.72,42.73,42.7,42.7,7312.0,41.9833,41.9931,41.9636,41.9636,7312.0
2023-09-11 10:50:00,42.71,42.73,42.68,42.68,12852.0,41.9735,41.9931,41.944,41.944,12852.0
2023-09-11 10:55:00,42.68,42.75,42.67,42.7,73162.0,41.944,42.0128,41.9341,41.9636,73162.0
2023-09-11 11:00:00,42.68,42.68,42.6,42.64,22526.0,41.944,41.944,41.8654,41.9047,22526.0
2023-09-11 11:05:00,42.63,42.67,42.63,42.64,7200.0,41.8948,41.9341,41.8948,41.9047,7200.0
2023-09-11 11:10:00,42.63,42.67,42.63,42.67,6344.0,41.8948,41.9341,41.8948,41.9341,6344.0
2023-09-11 11:15:00,42.66,42.67,42.64,42.64,11020.0,41.9243,41.9341,41.9047,41.9047,11020.0
2023-09-11 11:20:00,42.63,42.65,42.62,42.65,22322.0,41.8948,41.9145,41.885,41.9145,22322.0
2023-09-11 11:25:00,42.63,42.69,42.63,42.67,15124.0,41.8948,41.9538,41.8948,41.9341,15124.0
2023-09-11 11:30:00,42.66,42.68,42.65,42.65,13402.0,41.9243,41.944,41.9145,41.9145,13402.0
2023-09-11 11:35:00,42.65,42.66,42.63,42.65,12500.0,41.9145,41.9243,41.8948,41.9145,12500.0
2023-09-11 11:40:00,42.65,42.66,42.6,42.63,20088.0,41.9145,41.9243,41.8654,41.8948,20088.0
2023-09-11 11:45:00,42.63,42.71,42.63,42.71,15158.0,41.8948,41.9735,41.8948,41.9735,15158.0
2023-09-11 11:50:00,42.73,42.74,42.71,42.74,3964.0,41.9931,42.0029,41.9735,42.0029,3964.0
2023-09-11 11:55:00,42.76,42.76,42.74,42.74,6608.0,42.0226,42.0226,42.0029,42.0029,6608.0
2023-09-11 12:00:00,42.73,42.76,42.73,42.73,4666.0,41.9931,42.0226,41.9931,41.9931,4666.0
2023-09-11 12:05:00,42.73,42.78,42.72,42.77,7910.0,41.9931,42.0422,41.9833,42.0324,7910.0
2023-09-11 12:10:00,42.77,42.79,42.76,42.79,5734.0,42.0324,42.0521,42.0226,42.0521,5734.0
2023-09-11 12:15:00,42.78,42.8,42.77,42.77,6112.0,42.0422,42.0619,42.0324,42.0324,6112.0
2023-09-11 12:20:00,42.77,42.81,42.77,42.77,13010.0,42.0324,42.0717,42.0324,42.0324,13010.0
2023-09-11 12:25:00,42.77,42.83,42.77,42.83,9058.0,42.0324,42.0914,42.0324,42.0914,9058.0
2023-09-11 12:30:00,42.83,42.83,42.8,42.81,6116.0,42.0914,42.0914,42.0619,42.0717,6116.0
2023-09-11 12:35:00,42.81,42.82,42.8,42.8,5222.0,42.0717,42.0816,42.0619,42.0619,5222.0
2023-09-11 12:40:00,42.81,42.88,42.8,42.85,15068.0,42.0717,42.1405,42.0619,42.111,15068.0
2023-09-11 12:45:00,42.86,42.9,42.85,42.89,7180.0,42.1209,42.1602,42.111,42.1503,7180.0
2023-09-11 12:50:00,42.88,42.9,42.85,42.88,4918.0,42.1405,42.1602,42.111,42.1405,4918.0
2023-09-11 12:55:00,42.9,42.92,42.88,42.91,27780.0,42.1602,42.1798,42.1405,42.17,27780.0
2023-09-11 13:00:00,42.91,42.93,42.89,42.93,7056.0,42.17,42.1897,42.1503,42.1897,7056.0
2023-09-11 13:05:00,42.93,42.95,42.92,42.95,5364.0,42.1897,42.2093,42.1798,42.2093,5364.0
2023-09-11 13:10:00,42.95,42.95,42.89,42.9,8024.0,42.2093,42.2093,42.1503,42.1602,8024.0
2023-09-11 13:15:00,42.91,42.95,42.91,42.95,7664.0,42.17,42.2093,42.17,42.2093,7664.0
2023-09-11 13:20:00,42.95,42.99,42.95,42.98,8502.0,42.2093,42.2486,42.2093,42.2388,8502.0
2023-09-11 13:25:00,42.98,42.99,42.98,42.98,10512.0,42.2388,42.2486,42.2388,42.2388,10512.0
2023-09-11 13:30:00,42.99,43.02,42.99,43.02,12668.0,42.2486,42.2781,42.2486,42.2781,12668.0
2023-09-11 13:35:00,43.03,43.09,43.03,43.08,14026.0,42.2879,42.3469,42.2879,42.3371,14026.0
2023-09-11 13:40:00,43.08,43.09,43.05,43.05,7760.0,42.3371,42.3469,42.3076,42.3076,7760.0
2023-09-11 13:45:00,43.04,43.04,43.02,43.02,5304.0,42.2978,42.2978,42.2781,42.2781,5304.0
2023-09-11 13:50:00,43.02,43.03,43.02,43.02,5692.0,42.2781,42.2879,42.2781,42.2781,5692.0
2023-09-11 13:55:00,43.02,43.05,43.02,43.04,9662.0,42.2781,42.3076,42.2781,42.2978,9662.0
2023-09-11 14:00:00,43.04,43.04,43.0,43.0,14486.0,42.2978,42.2978,42.2585,42.2585,14486.0
2023-09-11 14:05:00,43.0,43.05,42.99,43.05,14302.0,42.2585,42.3076,42.2486,42.3076,14302.0
2023-09-11 14:10:00,43.04,43.05,43.01,43.01,8034.0,42.2978,42.3076,42.2683,42.2683,8034.0
2023-09-11 14:15:00,43.01,43.02,43.01,43.02,6182.0,42.2683,42.2781,42.2683,42.2781,6182.0
2023-09-11 14:20:00,43.02,43.02,42.99,43.02,32840.0,42.2781,42.2781,42.2486,42.2781,32840.0
2023-09-11 14:25:00,43.02,43.06,43.0,43.06,71304.0,42.2781,42.3174,42.2585,42.3174,71304.0
2023-09-11 14:30:00,43.06,43.1,43.05,43.06,16942.0,42.3174,42.3567,42.3076,42.3174,16942.0
2023-09-11 14:35:00,43.06,43.09,43.05,43.09,14666.0,42.3174,42.3469,42.3076,42.3469,14666.0
2023-09-11 14:40:00,43.08,43.1,43.08,43.09,17032.0,42.3371,42.3567,42.3371,42.3469,17032.0
2023-09-11 14:45:00,43.09,43.12,43.09,43.1,9482.0,42.3469,42.3764,42.3469,42.3567,9482.0
2023-09-11 14:50:00,43.1,43.12,43.09,43.11,13018.0,42.3567,42.3764,42.3469,42.3666,13018.0
2023-09-11 14:55:00,43.1,43.1,43.09,43.1,12006.0,42.3567,42.3567,42.3469,42.3567,12006.0
2023-09-11 15:00:00,43.1,43.12,43.1,43.11,17088.0,42.3567,42.3764,42.3567,42.3666,17088.0
2023-09-11 15:05:00,43.12,43.18,43.12,43.18,40282.0,42.3764,42.4353,42.3764,42.4353,40282.0
2023-09-11 15:10:00,43.18,43.21,43.16,43.21,75374.0,42.4353,42.4648,42.4157,42.4648,75374.0
2023-09-11 15:15:00,43.22,43.22,43.16,43.19,52950.0,42.4747,42.4747,42.4157,42.4452,52950.0
2023-09-11 15:20:00,43.19,43.2,43.16,43.2,58082.0,42.4452,42.455,42.4157,42.455,58082.0
2023-09-11 15:25:00,43.2,43.21,43.18,43.2,74244.0,42.455,42.4648,42.4353,42.455,74244.0
2023-09-11 15:30:00,43.2,43.22,43.17,43.2,60650.0,42.455,42.4747,42.4255,42.455,60650.0
2023-09-11 15:35:00,43.2,43.22,43.19,43.21,49700.0,42.455,42.4747,42.4452,42.4648,49700.0
2023-09-11 15:40:00,43.2,43.21,43.17,43.18,46610.0,42.455,42.4648,42.4255,42.4353,46610.0
2023-09-11 15:45:00,43.18,43.18,43.12,43.12,55150.0,42.4353,42.4353,42.3764,42.3764,55150.0
2023-09-11 15:50:00,43.12,43.17,43.1,43.15,121414.0,42.3764,42.4255,42.3567,42.4059,121414.0
2023-09-11 15:55:00,43.15,43.23,43.15,43.23,304364.0,42.4059,42.4845,42.4059,42.4845,304364.0
2023-09-12 09:30:00,43.1,43.29,43.08,43.27,69680.0,42.3567,42.5435,42.3371,42.5238,69680.0
2023-09-12 09:35:00,43.3,43.41,43.3,43.41,14374.0,42.5533,42.6614,42.5533,42.6614,14374.0
2023-09-12 09:40:00,43.41,43.42,43.3,43.35,29714.0,42.6614,42.6712,42.5533,42.6024,29714.0
2023-09-12 09:45:00,43.35,43.39,43.34,43.35,10526.0,42.6024,42.6417,42.5926,42.6024,10526.0
2023-09-12 09:50:00,43.37,43.39,43.34,43.37,11336.0,42.6221,42.6417,42.5926,42.6221,11336.0
2023-09-12 09:55:00,43.37,43.42,43.37,43.41,30562.0,42.6221,42.6712,42.6221,42.6614,30562.0
2023-09-12 10:00:00,43.41,43.49,43.41,43.49,25682.0,42.6614,42.74,42.6614,42.74,25682.0
2023-09-12 10:05:00,43.49,43.49,43.42,43.44,24416.0,42.74,42.74,42.6712,42.6909,24416.0
2023-09-12 10:10:00,43.44,43.48,43.44,43.46,25062.0,42.6909,42.7302,42.6909,42.7105,25062.0
2023-09-12 10:15:00,43.46,43.46,43.41,43.42,19402.0,42.7105,42.7105,42.6614,42.6712,19402.0
2023-09-12 10:20:00,43.42,43.42,43.38,43.38,15350.0,42.6712,42.6712,42.6319,42.6319,15350.0
2023-09-12 10:25:00,43.38,43.39,43.32,43.36,19194.0,42.6319,42.6417,42.5729,42.6122,19194.0
2023-09-12 10:30:00,43.35,43.35,43.31,43.32,14406.0,42.6024,42.6024,42.5631,42.5729,14406.0
2023-09-12 10:35:00,43.31,43.33,43.28,43.31,22616.0,42.5631,42.5828,42.5336,42.5631,22616.0
2023-09-12 10:40:00,43.31,43.36,43.31,43.35,57884.0,42.5631,42.6122,42.5631,42.6024,57884.0
2023-09-12 10:45:00,43.35,43.39,43.33,43.33,26622.0,42.6024,42.6417,42.5828,42.5828,26622.0
2023-09-12 10:50:00,43.33,43.33,43.28,43.28,9646.0,42.5828,42.5828,42.5336,42.5336,9646.0
2023-09-12 10:55:00,43.27,43.3,43.24,43.26,26120.0,42.5238,42.5533,42.4943,42.514,26120.0
2023-09-12 11:00:00,43.26,43.3,43.26,43.3,17290.0,42.514,42.5533,42.514,42.5533,17290.0
2023-09-12 11:05:00,43.31,43.31,43.25,43.26,18940.0,42.5631,42.5631,42.5041,42.514,18940.0
2023-09-12 11:10:00,43.27,43.27,43.24,43.26,13788.0,42.5238,42.5238,42.4943,42.514,13788.0
2023-09-12 11:15:00,43.25,43.26,43.24,43.26,12294.0,42.5041,42.514,42.4943,42.514,12294.0
2023-09-12 11:20:00,43.26,43.3,43.25,43.29,26016.0,42.514,42.5533,42.5041,42.5435,26016.0
2023-09-12 11:25:00,43.29,43.34,43.27,43.34,26796.0,42.5435,42.5926,42.5238,42.5926,26796.0
2023-09-12 11:30:00,43.34,43.38,43.34,43.38,33334.0,42.5926,42.6319,42.5926,42.6319,33334.0
2023-09-12 11:35:00,43.38,43.4,43.35,43.35,28812.0,42.6319,42.6516,42.6024,42.6024,28812.0
2023-09-12 11:40:00,43.35,43.37,43.34,43.35,20852.0,42.6024,42.6221,42.5926,42.6024,20852.0
2023-09-12 11:45:00,43.36,43.38,43.35,43.35,44178.0,42.6122,42.6319,42.6024,42.6024,44178.0
2023-09-12 11:50:00,43.35,43.35,43.32,43.35,11362.0,42.6024,42.6024,42.5729,42.6024,11362.0
2023-09-12 11:55:00,43.34,43.35,43.34,43.35,12892.0,42.5926,42.6024,42.5926,42.6024,12892.0
2023-09-12 12:00:00,43.35,43.37,43.34,43.37,21094.0,42.6024,42.6221,42.5926,42.6221,21094.0
2023-09-12 12:05:00,43.37,43.39,43.35,43.38,14180.0,42.6221,42.6417,42.6024,42.6319,14180.0
2023-09-12 12:10:00,43.38,43.4,43.38,43.38,19652.0,42.6319,42.6516,42.6319,42.6319,19652.0
2023-09-12 12:15:00,43.38,43.4,43.38,43.4,18672.0,42.6319,42.6516,42.6319,42.6516,18672.0
2023-09-12 12:20:00,43.4,43.41,43.38,43.38,25356.0,42.6516,42.6614,42.6319,42.6319,25356.0
2023-09-12 12:25:00,43.39,43.4,43.36,43.38,27592.0,42.6417,42.6516,42.6122,42.6319,27592.0
2023-09-12 12:30:00,43.38,43.38,43.35,43.35,11644.0,42.6319,42.6319,42.6024,42.6024,11644.0
2023-09-12 12:35:00,43.35,43.37,43.35,43.36,15104.0,42.6024,42.6221,42.6024,42.6122,15104.0
2023-09-12 12:40:00,43.36,43.4,43.36,43.38,15574.0,42.6122,42.6516,42.6122,42.6319,15574.0
2023-09-12 12:45:00,43.38,43.41,43.36,43.4,25986.0,42.6319,42.6614,42.6122,42.6516,25986.0
2023-09-12 12:50:00,43.4,43.41,43.35,43.36,10190.0,42.6516,42.6614,42.6024,42.6122,10190.0
2023-09-12 12:55:00,43.36,43.36,43.31,43.34,56592.0,42.6122,42.6122,42.5631,42.5926,56592.0
2023-09-12 13:00:00,43.34,43.38,43.32,43.37,11806.0,42.5926,42.6319,42.5729,42.6221,11806.0
2023-09-12 13:05:00,43.37,43.37,43.34,43.34,18112.0,42.6221,42.6221,42.5926,42.5926,18112.0
2023-09-12 13:10:00,43.35,43.38,43.35,43.37,17202.0,42.6024,42.6319,42.6024,42.6221,17202.0
2023-09-12 13:15:00,43.37,43.38,43.36,43.37,9568.0,42.6221,42.6319,42.6122,42.6221,9568.0
2023-09-12 13:20:00,43.38,43.44,43.38,43.44,26868.0,42.6319,42.6909,42.6319,42.6909,26868.0
2023-09-12 13:25:00,43.44,43.45,43.42,43.44,9212.0,42.6909,42.7007,42.6712,42.6909,9212.0
2023-09-12 13:30:00,43.45,43.46,43.43,43.44,13774.0,42.7007,42.7105,42.681,42.6909,13774.0
2023-09-12 13:35:00,43.44,43.46,43.41,43.42,21866.0,42.6909,42.7105,42.6614,42.6712,21866.0
2023-09-12 13:40:00,43.42,43.43,43.38,43.4,26872.0,42.6712,42.681,42.6319,42.6516,26872.0
2023-09-12 13:45:00,43.39,43.41,43.35,43.38,27438.0,42.6417,42.6614,42.6024,42.6319,27438.0
2023-09-12 13:50:00,43.38,43.4,43.36,43.39,53816.0,42.6319,42.6516,42.6122,42.6417,53816.0
2023-09-12 13:55:00,43.39,43.39,43.37,43.38,18304.0,42.6417,42.6417,42.6221,42.6319,18304.0
2023-09-12 14:00:00,43.37,43.4,43.35,43.37,21340.0,42.6221,42.6516,42.6024,42.6221,21340.0
2023-09-12 14:05:00,43.38,43.38,43.37,43.38,9234.0,42.6319,42.6319,42.6221,42.6319,9234.0
2023-09-12 14:10:00,43.37,43.42,43.37,43.41,21610.0,42.6221,42.6712,42.6221,42.6614,21610.0
2023-09-12 14:15:00,43.41,43.43,43.38,43.41,33328.0,42.6614,42.681,42.6319,42.6614,33328.0
2023-09-12 14:20:00,43.41,43.41,43.37,43.38,14130.0,42.6614,42.6614,42.6221,42.6319,14130.0
2023-09-12 14:25:00,43.37,43.41,43.37,43.38,48888.0,42.6221,42.6614,42.6221,42.6319,48888.0
2023-09-12 14:30:00,43.4,43.4,43.35,43.35,16876.0,42.6516,42.6516,42.6024,42.6024,16876.0
2023-09-12 14:35:00,43.35,43.35,43.32,43.35,16248.0,42.6024,42.6024,42.5729,42.6024,16248.0
2023-09-12 14:40:00,43.35,43.35,43.33,43.34,6712.0,42.6024,42.6024,42.5828,42.5926,6712.0
2023-09-12 14:45:00,43.33,43.35,43.31,43.31,21092.0,42.5828,42.6024,42.5631,42.5631,21092.0
2023-09-12 14:50:00,43.32,43.33,43.27,43.33,14850.0,42.5729,42.5828,42.5238,42.5828,14850.0
2023-09-12 14:55:00,43.33,43.38,43.33,43.38,28664.0,42.5828,42.6319,42.5828,42.6319,28664.0
2023-09-12 15:00:00,43.38,43.39,43.34,43.35,19824.0,42.6319,42.6417,42.5926,42.6024,19824.0
2023-09-12 15:05:00,43.35,43.37,43.34,43.34,13646.0,42.6024,42.6221,42.5926,42.5926,13646.0
2023-09-12 15:10:00,43.34,43.35,43.34,43.35,16336.0,42.5926,42.6024,42.5926,42.6024,16336.0
2023-09-12 15:15:00,43.36,43.37,43.31,43.33,20670.0,42.6122,42.6221,42.5631,42.5828,20670.0
2023-09-12 15:20:00,43.33,43.36,43.31,43.32,27076.0,42.5828,42.6122,42.5631,42.5729,27076.0
2023-09-12 15:25:00,43.32,43.34,43.31,43.33,26222.0,42.5729,42.5926,42.5631,42.5828,26222.0
2023-09-12 15:30:00,43.33,43.35,43.32,43.32,19872.0,42.5828,42.6024,42.5729,42.5729,19872.0
2023-09-12 15:35:00,43.32,43.35,43.32,43.35,31814.0,42.5729,42.6024,42.5729,42.6024,31814.0
2023-09-12 15:40:00,43.35,43.37,43.34,43.34,31806.0,42.6024,42.6221,42.5926,42.5926,31806.0
2023-09-12 15:45:00,43.35,43.35,43.3,43.33,58688.0,42.6024,42.6024,42.5533,42.5828,58688.0
2023-09-12 15:50:00,43.33,43.36,43.31,43.36,138484.0,42.5828,42.6122,42.5631,42.6122,138484.0
2023-09-12 15:55:00,43.35,43.38,43.28,43.31,563498.0,42.6024,42.6319,42.5336,42.5631,563498.0
2023-09-13 09:30:00,43.26,43.32,43.18,43.27,53466.0,42.514,42.5729,42.4353,42.5238,53466.0
2023-09-13 09:35:00,43.27,43.28,43.18,43.28,15576.0,42.5238,42.5336,42.4353,42.5336,15576.0
2023-09-13 09:40:00,43.27,43.3,43.2,43.22,11422.0,42.5238,42.5533,42.455,42.4747,11422.0
2023-09-13 09:45:00,43.23,43.27,43.21,43.26,10834.0,42.4845,42.5238,42.4648,42.514,10834.0
2023-09-13 09:50:00,43.26,43.28,43.23,43.25,13548.0,42.514,42.5336,42.4845,42.5041,13548.0
2023-09-13 09:55:00,43.24,43.29,43.24,43.28,9684.0,42.4943,42.5435,42.4943,42.5336,9684.0
2023-09-13 10:00:00,43.27,43.27,43.15,43.15,24634.0,42.5238,42.5238,42.4059,42.4059,24634.0
2023-09-13 10:05:00,43.15,43.15,43.1,43.11,16480.0,42.4059,42.4059,42.3567,42.3666,16480.0
2023-09-13 10:10:00,43.12,43.15,43.1,43.11,15026.0,42.3764,42.4059,42.3567,42.3666,15026.0
2023-09-13 10:15:00,43.12,43.12,43.09,43.1,21806.0,42.3764,42.3764,42.3469,42.3567,21806.0
2023-09-13 10:20:00,43.1,43.16,43.09,43.14,17582.0,42.3567,42.4157,42.3469,42.396,17582.0
2023-09-13 10:25:00,43.15,43.18,43.13,43.17,12756.0,42.4059,42.4353,42.3862,42.4255,12756.0
2023-09-13 10:30:00,43.16,43.2,43.13,43.13,12572.0,42.4157,42.455,42.3862,42.3862,12572.0
2023-09-13 10:35:00,43.15,43.17,43.12,43.14,17456.0,42.4059,42.4255,42.3764,42.396,17456.0
2023-09-13 10:40:00,43.15,43.17,43.11,43.13,23350.0,42.4059,42.4255,42.3666,42.3862,23350.0
2023-09-13 10:45:00,43.13,43.18,43.13,43.15,18472.0,42.3862,42.4353,42.3862,42.4059,18472.0
2023-09-13 10:50:00,43.15,43.22,43.15,43.21,27790.0,42.4059,42.4747,42.4059,42.4648,27790.0
2023-09-13 10:55:00,43.21,43.23,43.19,43.2,14686.0,42.4648,42.4845,42.4452,42.455,14686.0
2023-09-13 11:00:00,43.22,43.24,43.18,43.23,18670.0,42.4747,42.4943,42.4353,42.4845,18670.0
2023-09-13 11:05:00,43.24,43.25,43.22,43.24,15534.0,42.4943,42.5041,42.4747,42.4943,15534.0
2023-09-13 11:10:00,43.24,43.27,43.24,43.26,13866.0,42.4943,42.5238,42.4943,42.514,13866.0
2023-09-13 11:15:00,43.28,43.31,43.27,43.29,18328.0,42.5336,42.5631,42.5238,42.5435,18328.0
2023-09-13 11:20:00,43.28,43.32,43.27,43.32,8136.0,42.5336,42.5729,42.5238,42.5729,8136.0
2023-09-13 11:25:00,43.32,43.37,43.32,43.35,21002.0,42.5729,42.6221,42.5729,42.6024,21002.0
2023-09-13 11:30:00,43.34,43.34,43.27,43.31,29548.0,42.5926,42.5926,42.5238,42.5631,29548.0
2023-09-13 11:35:00,43.31,43.32,43.3,43.3,24038.0,42.5631,42.5729,42.5533,42.5533,24038.0
2023-09-13 11:40:00,43.3,43.31,43.27,43.3,57704.0,42.5533,42.5631,42.5238,42.5533,57704.0
2023-09-13 11:45:00,43.3,43.33,43.28,43.32,15492.0,42.5533,42.5828,42.5336,42.5729,15492.0
2023-09-13 11:50:00,43.3,43.32,43.27,43.3,8472.0,42.5533,42.5729,42.5238,42.5533,8472.0
2023-09-13 11:55:00,43.3,43.34,43.27,43.33,10176.0,42.5533,42.5926,42.5238,42.5828,10176.0
2023-09-13 12:00:00,43.34,43.35,43.32,43.35,16746.0,42.5926,42.6024,42.5729,42.6024,16746.0
2023-09-13 12:05:00,43.35,43.4,43.35,43.38,27966.0,42.6024,42.6516,42.6024,42.6319,27966.0
2023-09-13 12:10:00,43.38,43.38,43.3,43.31,35702.0,42.6319,42.6319,42.5533,42.5631,35702.0
2023-09-13 12:15:00,43.28,43.33,43.28,43.33,13566.0,42.5336,42.5828,42.5336,42.5828,13566.0
2023-09-13 12:20:00,43.33,43.38,43.32,43.38,22732.0,42.5828,42.6319,42.5729,42.6319,22732.0
2023-09-13 12:25:00,43.37,43.39,43.37,43.37,9618.0,42.6221,42.6417,42.6221,42.6221,9618.0
2023-09-13 12:30:00,43.38,43.4,43.35,43.38,19078.0,42.6319,42.6516,42.6024,42.6319,19078.0
2023-09-13 12:35:00,43.37,43.45,43.34,43.44,33822.0,42.6221,42.7007,42.5926,42.6909,33822.0
2023-09-13 12:40:00,43.43,43.44,43.4,43.41,8876.0,42.681,42.6909,42.6516,42.6614,8876.0
2023-09-13 12:45:00,43.4,43.43,43.38,43.43,13920.0,42.6516,42.681,42.6319,42.681,13920.0
2023-09-13 12:50:00,43.42,43.42,43.38,43.41,10296.0,42.6712,42.6712,42.6319,42.6614,10296.0
2023-09-13 12:55:00,43.42,43.43,43.38,43.4,9768.0,42.6712,42.681,42.6319,42.6516,9768.0
2023-09-13 13:00:00,43.4,43.4,43.33,43.33,6316.0,42.6516,42.6516,42.5828,42.5828,6316.0
2023-09-13 13:05:00,43.33,43.33,43.28,43.29,6598.0,42.5828,42.5828,42.5336,42.5435,6598.0
2023-09-13 13:10:00,43.3,43.31,43.27,43.29,8242.0,42.5533,42.5631,42.5238,42.5435,8242.0
2023-09-13 13:15:00,43.29,43.31,43.27,43.27,5410.0,42.5435,42.5631,42.5238,42.5238,5410.0
2023-09-13 13:20:00,43.27,43.31,43.27,43.3,9054.0,42.5238,42.5631,42.5238,42.5533,9054.0
2023-09-13 13:25:00,43.3,43.3,43.26,43.28,4612.0,42.5533,42.5533,42.514,42.5336,4612.0
2023-09-13 13:30:00,43.28,43.32,43.27,43.32,18586.0,42.5336,42.5729,42.5238,42.5729,18586.0
2023-09-13 13:35:00,43.33,43.33,43.27,43.28,8760.0,42.5828,42.5828,42.5238,42.5336,8760.0
2023-09-13 13:40:00,43.28,43.3,43.27,43.29,9750.0,42.5336,42.5533,42.5238,42.5435,9750.0
2023-09-13 13:45:00,43.3,43.3,43.27,43.27,8452.0,42.5533,42.5533,42.5238,42.5238,8452.0
2023-09-13 13:50:00,43.26,43.29,43.26,43.28,10354.0,42.514,42.5435,42.514,42.5336,10354.0
2023-09-13 13:55:00,43.27,43.28,43.26,43.26,12240.0,42.5238,42.5336,42.514,42.514,12240.0
2023-09-13 14:00:00,43.27,43.29,43.22,43.23,10776.0,42.5238,42.5435,42.4747,42.4845,10776.0
2023-09-13 14:05:00,43.2,43.21,43.19,43.21,13332.0,42.455,42.4648,42.4452,42.4648,13332.0
2023-09-13 14:10:00,43.21,43.23,43.15,43.15,19050.0,42.4648,42.4845,42.4059,42.4059,19050.0
2023-09-13 14:15:00,43.16,43.19,43.13,43.19,21616.0,42.4157,42.4452,42.3862,42.4452,21616.0
2023-09-13 14:20:00,43.19,43.2,43.16,43.17,15252.0,42.4452,42.455,42.4157,42.4255,15252.0
2023-09-13 14:25:00,43.16,43.17,43.15,43.16,14970.0,42.4157,42.4255,42.4059,42.4157,14970.0
2023-09-13 14:30:00,43.17,43.17,43.13,43.13,12432.0,42.4255,42.4255,42.3862,42.3862,12432.0
2023-09-13 14:35:00,43.13,43.16,43.13,43.15,9032.0,42.3862,42.4157,42.3862,42.4059,9032.0
2023-09-13 14:40:00,43.14,43.16,43.12,43.12,10600.0,42.396,42.4157,42.3764,42.3764,10600.0
2023-09-13 14:45:00,43.12,43.15,43.09,43.09,12536.0,42.3764,42.4059,42.3469,42.3469,12536.0
2023-09-13 14:50:00,43.09,43.1,43.05,43.05,8382.0,42.3469,42.3567,42.3076,42.3076,8382.0
2023-09-13 14:55:00,43.02,43.1,42.99,43.08,21694.0,42.2781,42.3567,42.2486,42.3371,21694.0
2023-09-13 15:00:00,43.08,43.1,43.07,43.08,17196.0,42.3371,42.3567,42.3272,42.3371,17196.0
2023-09-13 15:05:00,43.07,43.09,43.04,43.05,14896.0,42.3272,42.3469,42.2978,42.3076,14896.0
2023-09-13 15:10:00,43.05,43.08,43.04,43.05,12670.0,42.3076,42.3371,42.2978,42.3076,12670.0
2023-09-13 15:15:00,43.04,43.08,43.04,43.08,8314.0,42.2978,42.3371,42.2978,42.3371,8314.0
2023-09-13 15:20:00,43.08,43.1,43.07,43.08,21834.0,42.3371,42.3567,42.3272,42.3371,21834.0
2023-09-13 15:25:00,43.09,43.12,43.09,43.12,16126.0,42.3469,42.3764,42.3469,42.3764,16126.0
2023-09-13 15:30:00,43.12,43.19,43.12,43.17,35114.0,42.3764,42.4452,42.3764,42.4255,35114.0
2023-09-13 15:35:00,43.18,43.22,43.18,43.2,19492.0,42.4353,42.4747,42.4353,42.455,19492.0
2023-09-13 15:40:00,43.2,43.26,43.2,43.24,25510.0,42.455,42.514,42.455,42.4943,25510.0
2023-09-13 15:45:00,43.24,43.26,43.23,43.24,35640.0,42.4943,42.514,42.4845,42.4943,35640.0
2023-09-13 15:50:00,43.24,43.27,43.21,43.27,108358.0,42.4943,42.5238,42.4648,42.5238,108358.0
2023-09-13 15:55:00,43.27,43.3,43.24,43.25,222176.0,42.5238,42.5533,42.4943,42.5041,222176.0
2023-09-14 09:30:00,43.45,43.45,43.2,43.39,70920.0,42.7007,42.7007,42.455,42.6417,70920.0
2023-09-14 09:35:00,43.4,43.48,43.31,43.31,28632.0,42.6516,42.7302,42.5631,42.5631,28632.0
2023-09-14 09:40:00,43.31,43.35,43.24,43.24,18224.0,42.5631,42.6024,42.4943,42.4943,18224.0
2023-09-14 09:45:00,43.24,43.25,43.09,43.12,10896.0,42.4943,42.5041,42.3469,42.3764,10896.0
2023-09-14 09:50:00,43.13,43.15,43.08,43.12,10684.0,42.3862,42.4059,42.3371,42.3764,10684.0
2023-09-14 09:55:00,43.1,43.17,43.07,43.13,23482.0,42.3567,42.4255,42.3272,42.3862,23482.0
2023-09-14 10:00:00,43.15,43.18,43.05,43.16,70368.0,42.4059,42.4353,42.3076,42.4157,70368.0
2023-09-14 10:05:00,43.16,43.17,43.09,43.1,29804.0,42.4157,42.4255,42.3469,42.3567,29804.0
2023-09-14 10:10:00,43.1,43.12,43.06,43.07,8212.0,42.3567,42.3764,42.3174,42.3272,8212.0
2023-09-14 10:15:00,43.06,43.1,43.05,43.09,13238.0,42.3174,42.3567,42.3076,42.3469,13238.0
2023-09-14 10:20:00,43.08,43.15,43.08,43.14,14004.0,42.3371,42.4059,42.3371,42.396,14004.0
2023-09-14 10:25:00,43.13,43.15,43.09,43.15,18926.0,42.3862,42.4059,42.3469,42.4059,18926.0
2023-09-14 10:30:00,43.15,43.25,43.13,43.25,22224.0,42.4059,42.5041,42.3862,42.5041,22224.0
2023-09-14 10:35:00,43.25,43.26,43.21,43.24,43260.0,42.5041,42.514,42.4648,42.4943,43260.0
2023-09-14 10:40:00,43.23,43.28,43.23,43.27,25160.0,42.4845,42.5336,42.4845,42.5238,25160.0
2023-09-14 10:45:00,43.29,43.33,43.29,43.31,12694.0,42.5435,42.5828,42.5435,42.5631,12694.0
2023-09-14 10:50:00,43.31,43.33,43.3,43.3,14536.0,42.5631,42.5828,42.5533,42.5533,14536.0
2023-09-14 10:55:00,43.3,43.35,43.3,43.33,15644.0,42.5533,42.6024,42.5533,42.5828,15644.0
2023-09-14 11:00:00,43.34,43.37,43.34,43.35,15110.0,42.5926,42.6221,42.5926,42.6024,15110.0
2023-09-14 11:05:00,43.35,43.36,43.33,43.33,15782.0,42.6024,42.6122,42.5828,42.5828,15782.0
2023-09-14 11:10:00,43.34,43.34,43.29,43.3,17968.0,42.5926,42.5926,42.5435,42.5533,17968.0
2023-09-14 11:15:00,43.3,43.3,43.25,43.27,15302.0,42.5533,42.5533,42.5041,42.5238,15302.0
2023-09-14 11:20:00,43.28,43.29,43.26,43.27,10790.0,42.5336,42.5435,42.514,42.5238,10790.0
2023-09-14 11:25:00,43.26,43.27,43.21,43.22,13110.0,42.514,42.5238,42.4648,42.4747,13110.0
2023-09-14 11:30:00,43.22,43.26,43.17,43.17,16870.0,42.4747,42.514,42.4255,42.4255,16870.0
2023-09-14 11:35:00,43.16,43.17,43.09,43.09,25100.0,42.4157,42.4255,42.3469,42.3469,25100.0
2023-09-14 11:40:00,43.1,43.12,43.08,43.12,21856.0,42.3567,42.3764,42.3371,42.3764,21856.0
2023-09-14 11:45:00,43.12,43.13,43.07,43.11,33516.0,42.3764,42.3862,42.3272,42.3666,33516.0
2023-09-14 11:50:00,43.11,43.15,43.11,43.12,20992.0,42.3666,42.4059,42.3666,42.3764,20992.0
2023-09-14 11:55:00,43.12,43.13,43.1,43.11,14572.0,42.3764,42.3862,42.3567,42.3666,14572.0
2023-09-14 12:00:00,43.11,43.13,43.1,43.12,17058.0,42.3666,42.3862,42.3567,42.3764,17058.0
2023-09-14 12:05:00,43.12,43.17,43.1,43.16,22078.0,42.3764,42.4255,42.3567,42.4157,22078.0
2023-09-14 12:10:00,43.16,43.17,43.14,43.17,16302.0,42.4157,42.4255,42.396,42.4255,16302.0
2023-09-14 12:15:00,43.16,43.21,43.16,43.19,17214.0,42.4157,42.4648,42.4157,42.4452,17214.0
2023-09-14 12:20:00,43.19,43.2,43.17,43.18,34690.0,42.4452,42.455,42.4255,42.4353,34690.0
2023-09-14 12:25:00,43.18,43.22,43.18,43.22,15406.0,42.4353,42.4747,42.4353,42.4747,15406.0
2023-09-14 12:30:00,43.22,43.25,43.21,43.25,15502.0,42.4747,42.5041,42.4648,42.5041,15502.0
2023-09-14 12:35:00,43.26,43.26,43.24,43.24,16706.0,42.514,42.514,42.4943,42.4943,16706.0
2023-09-14 12:40:00,43.26,43.28,43.24,43.28,14740.0,42.514,42.5336,42.4943,42.5336,14740.0
2023-09-14 12:45:00,43.28,43.32,43.27,43.31,16796.0,42.5336,42.5729,42.5238,42.5631,16796.0
2023-09-14 12:50:00,43.31,43.34,43.3,43.33,16006.0,42.5631,42.5926,42.5533,42.5828,16006.0
2023-09-14 12:55:00,43.33,43.35,43.32,43.35,23814.0,42.5828,42.6024,42.5729,42.6024,23814.0
2023-09-14 13:00:00,43.34,43.35,43.34,43.35,15736.0,42.5926,42.6024,42.5926,42.6024,15736.0
2023-09-14 13:05:00,43.35,43.35,43.32,43.34,21104.0,42.6024,42.6024,42.5729,42.5926,21104.0
2023-09-14 13:10:00,43.34,43.35,43.33,43.35,16850.0,42.5926,42.6024,42.5828,42.6024,16850.0
2023-09-14 13:15:00,43.35,43.35,43.33,43.34,7844.0,42.6024,42.6024,42.5828,42.5926,7844.0
2023-09-14 13:20:00,43.33,43.34,43.3,43.3,10070.0,42.5828,42.5926,42.5533,42.5533,10070.0
2023-09-14 13:25:00,43.3,43.31,43.29,43.31,16628.0,42.5533,42.5631,42.5435,42.5631,16628.0
2023-09-14 13:30:00,43.31,43.35,43.31,43.35,13566.0,42.5631,42.6024,42.5631,42.6024,13566.0
2023-09-14 13:35:00,43.35,43.37,43.32,43.34,10868.0,42.6024,42.6221,42.5729,42.5926,10868.0
2023-09-14 13:40:00,43.34,43.34,43.31,43.31,12826.0,42.5926,42.5926,42.5631,42.5631,12826.0
2023-09-14 13:45:00,43.32,43.32,43.27,43.27,9116.0,42.5729,42.5729,42.5238,42.5238,9116.0
2023-09-14 13:50:00,43.27,43.32,43.27,43.31,11412.0,42.5238,42.5729,42.5238,42.5631,11412.0
2023-09-14 13:55:00,43.31,43.31,43.29,43.3,10568.0,42.5631,42.5631,42.5435,42.5533,10568.0
2023-09-14 14:00:00,43.3,43.32,43.27,43.29,8148.0,42.5533,42.5729,42.5238,42.5435,8148.0
2023-09-14 14:05:00,43.27,43.29,43.25,43.27,30674.0,42.5238,42.5435,42.5041,42.5238,30674.0
2023-09-14 14:10:00,43.27,43.29,43.24,43.26,15268.0,42.5238,42.5435,42.4943,42.514,15268.0
2023-09-14 14:15:00,43.26,43.31,43.26,43.29,18504.0,42.514,42.5631,42.514,42.5435,18504.0
2023-09-14 14:20:00,43.29,43.32,43.29,43.31,14572.0,42.5435,42.5729,42.5435,42.5631,14572.0
2023-09-14 14:25:00,43.31,43.33,43.28,43.3,21018.0,42.5631,42.5828,42.5336,42.5533,21018.0
2023-09-14 14:30:00,43.29,43.31,43.28,43.31,9544.0,42.5435,42.5631,42.5336,42.5631,9544.0
2023-09-14 14:35:00,43.31,43.33,43.29,43.29,14694.0,42.5631,42.5828,42.5435,42.5435,14694.0
2023-09-14 14:40:00,43.29,43.31,43.27,43.29,11316.0,42.5435,42.5631,42.5238,42.5435,11316.0
2023-09-14 14:45:00,43.29,43.33,43.28,43.33,18508.0,42.5435,42.5828,42.5336,42.5828,18508.0
2023-09-14 14:50:00,43.34,43.34,43.31,43.32,12840.0,42.5926,42.5926,42.5631,42.5729,12840.0
2023-09-14 14:55:00,43.31,43.31,43.28,43.29,12780.0,42.5631,42.5631,42.5336,42.5435,12780.0
2023-09-14 15:00:00,43.29,43.31,43.27,43.31,15382.0,42.5435,42.5631,42.5238,42.5631,15382.0
2023-09-14 15:05:00,43.32,43.35,43.3,43.34,24292.0,42.5729,42.6024,42.5533,42.5926,24292.0
2023-09-14 15:10:00,43.34,43.36,43.32,43.33,21032.0,42.5926,42.6122,42.5729,42.5828,21032.0
2023-09-14 15:15:00,43.32,43.33,43.31,43.32,16586.0,42.5729,42.5828,42.5631,42.5729,16586.0
2023-09-14 15:20:00,43.32,43.32,43.28,43.28,23986.0,42.5729,42.5729,42.5336,42.5336,23986.0
2023-09-14 15:25:00,43.28,43.29,43.26,43.27,18940.0,42.5336,42.5435,42.514,42.5238,18940.0
2023-09-14 15:30:00,43.27,43.27,43.24,43.25,28234.0,42.5238,42.5238,42.4943,42.5041,28234.0
2023-09-14 15:35:00,43.25,43.27,43.24,43.26,24868.0,42.5041,42.5238,42.4943,42.514,24868.0
2023-09-14 15:40:00,43.26,43.27,43.24,43.26,38622.0,42.514,42.5238,42.4943,42.514,38622.0
2023-09-14 15:45:00,43.26,43.27,43.24,43.26,55416.0,42.514,42.5238,42.4943,42.514,55416.0
2023-09-14 15:50:00,43.27,43.29,43.24,43.24,110194.0,42.5238,42.5435,42.4943,42.4943,110194.0
2023-09-14 15:55:00,43.24,43.26,43.22,43.24,279066.0,42.4943,42.514,42.4747,42.4943,279066.0
2023-09-15 09:30:00,43.1,43.26,43.05,43.15,652436.0,42.3567,42.514,42.3076,42.4059,652436.0
2023-09-15 09:35:00,43.15,43.15,42.99,43.0,6872.0,42.4059,42.4059,42.2486,42.2585,6872.0
2023-09-15 09:40:00,42.99,43.14,42.95,43.14,10020.0,42.2486,42.396,42.2093,42.396,10020.0
2023-09-15 09:45:00,43.15,43.29,43.14,43.28,17864.0,42.4059,42.5435,42.396,42.5336,17864.0
2023-09-15 09:50:00,43.29,43.35,43.27,43.35,21766.0,42.5435,42.6024,42.5238,42.6024,21766.0
2023-09-15 09:55:00,43.35,43.38,43.32,43.32,43592.0,42.6024,42.6319,42.5729,42.5729,43592.0
2023-09-15 10:00:00,43.35,43.35,43.29,43.3,14194.0,42.6024,42.6024,42.5435,42.5533,14194.0
2023-09-15 10:05:00,43.32,43.33,43.23,43.24,10736.0,42.5729,42.5828,42.4845,42.4943,10736.0
2023-09-15 10:10:00,43.23,43.27,43.2,43.22,66846.0,42.4845,42.5238,42.455,42.4747,66846.0
2023-09-15 10:15:00,43.21,43.25,43.2,43.24,13502.0,42.4648,42.5041,42.455,42.4943,13502.0
2023-09-15 10:20:00,43.23,43.25,43.21,43.22,17266.0,42.4845,42.5041,42.4648,42.4747,17266.0
2023-09-15 10:25:00,43.2,43.22,43.19,43.2,9106.0,42.455,42.4747,42.4452,42.455,9106.0
2023-09-15 10:30:00,43.19,43.19,43.13,43.17,19654.0,42.4452,42.4452,42.3862,42.4255,19654.0
2023-09-15 10:35:00,43.17,43.17,43.13,43.13,9452.0,42.4255,42.4255,42.3862,42.3862,9452.0
2023-09-15 10:40:00,43.15,43.17,43.05,43.06,22202.0,42.4059,42.4255,42.3076,42.3174,22202.0
2023-09-15 10:45:00,43.06,43.13,43.06,43.13,27746.0,42.3174,42.3862,42.3174,42.3862,27746.0
2023-09-15 10:50:00,43.12,43.12,43.07,43.08,7348.0,42.3764,42.3764,42.3272,42.3371,7348.0
2023-09-15 10:55:00,43.07,43.08,43.03,43.04,11238.0,42.3272,42.3371,42.2879,42.2978,11238.0
2023-09-15 11:00:00,43.04,43.05,42.93,42.93,20012.0,42.2978,42.3076,42.1897,42.1897,20012.0
2023-09-15 11:05:00,42.93,42.97,42.93,42.97,8080.0,42.1897,42.229,42.1897,42.229,8080.0
2023-09-15 11:10:00,42.98,42.99,42.93,42.93,17840.0,42.2388,42.2486,42.1897,42.1897,17840.0
2023-09-15 11:15:00,42.92,42.95,42.91,42.93,11542.0,42.1798,42.2093,42.17,42.1897,11542.0
2023-09-15 11:20:00,42.93,42.94,42.89,42.94,7104.0,42.1897,42.1995,42.1503,42.1995,7104.0
2023-09-15 11:25:00,42.94,42.94,42.88,42.94,10924.0,42.1995,42.1995,42.1405,42.1995,10924.0
2023-09-15 11:30:00,42.94,42.95,42.93,42.94,14474.0,42.1995,42.2093,42.1897,42.1995,14474.0
2023-09-15 11:35:00,42.94,42.96,42.93,42.94,9846.0,42.1995,42.2191,42.1897,42.1995,9846.0
2023-09-15 11:40:00,42.94,42.96,42.92,42.92,7276.0,42.1995,42.2191,42.1798,42.1798,7276.0
2023-09-15 11:45:00,42.91,42.94,42.87,42.94,8114.0,42.17,42.1995,42.1307,42.1995,8114.0
2023-09-15 11:50:00,42.94,42.94,42.91,42.92,13044.0,42.1995,42.1995,42.17,42.1798,13044.0
2023-09-15 11:55:00,42.92,42.92,42.89,42.9,17690.0,42.1798,42.1798,42.1503,42.1602,17690.0
2023-09-15 12:00:00,42.9,42.92,42.87,42.89,11188.0,42.1602,42.1798,42.1307,42.1503,11188.0
2023-09-15 12:05:00,42.89,42.9,42.87,42.88,8756.0,42.1503,42.1602,42.1307,42.1405,8756.0
2023-09-15 12:10:00,42.89,42.9,42.85,42.87,12362.0,42.1503,42.1602,42.111,42.1307,12362.0
2023-09-15 12:15:00,42.87,42.91,42.87,42.91,4868.0,42.1307,42.17,42.1307,42.17,4868.0
2023-09-15 12:20:00,42.92,42.93,42.9,42.92,10420.0,42.1798,42.1897,42.1602,42.1798,10420.0
2023-09-15 12:25:00,42.92,42.92,42.89,42.9,8200.0,42.1798,42.1798,42.1503,42.1602,8200.0
2023-09-15 12:30:00,42.89,42.91,42.87,42.87,12664.0,42.1503,42.17,42.1307,42.1307,12664.0
2023-09-15 12:35:00,42.88,42.89,42.87,42.88,3458.0,42.1405,42.1503,42.1307,42.1405,3458.0
2023-09-15 12:40:00,42.88,42.88,42.86,42.88,7446.0,42.1405,42.1405,42.1209,42.1405,7446.0
2023-09-15 12:45:00,42.87,42.88,42.85,42.85,10886.0,42.1307,42.1405,42.111,42.111,10886.0
2023-09-15 12:50:00,42.86,42.87,42.85,42.87,4878.0,42.1209,42.1307,42.111,42.1307,4878.0
2023-09-15 12:55:00,42.86,42.86,42.83,42.86,8618.0,42.1209,42.1209,42.0914,42.1209,8618.0
2023-09-15 13:00:00,42.85,42.85,42.79,42.8,5632.0,42.111,42.111,42.0521,42.0619,5632.0
2023-09-15 13:05:00,42.8,42.8,42.75,42.76,5538.0,42.0619,42.0619,42.0128,42.0226,5538.0
2023-09-15 13:10:00,42.76,42.76,42.72,42.74,8804.0,42.0226,42.0226,41.9833,42.0029,8804.0
2023-09-15 13:15:00,42.76,42.76,42.73,42.73,7424.0,42.0226,42.0226,41.9931,41.9931,7424.0
2023-09-15 13:20:00,42.72,42.72,42.7,42.71,10000.0,41.9833,41.9833,41.9636,41.9735,10000.0
2023-09-15 13:25:00,42.71,42.72,42.68,42.69,4706.0,41.9735,41.9833,41.944,41.9538,4706.0
2023-09-15 13:30:00,42.69,42.71,42.66,42.71,13424.0,41.9538,41.9735,41.9243,41.9735,13424.0
2023-09-15 13:35:00,42.7,42.77,42.69,42.77,12916.0,41.9636,42.0324,41.9538,42.0324,12916.0
2023-09-15 13:40:00,42.78,42.79,42.74,42.79,23372.0,42.0422,42.0521,42.0029,42.0521,23372.0
2023-09-15 13:45:00,42.79,42.83,42.79,42.83,15488.0,42.0521,42.0914,42.0521,42.0914,15488.0
2023-09-15 13:50:00,42.83,42.84,42.82,42.82,15694.0,42.0914,42.1012,42.0816,42.0816,15694.0
2023-09-15 13:55:00,42.82,42.83,42.76,42.79,21192.0,42.0816,42.0914,42.0226,42.0521,21192.0
2023-09-15 14:00:00,42.78,42.78,42.73,42.76,12022.0,42.0422,42.0422,41.9931,42.0226,12022.0
2023-09-15 14:05:00,42.75,42.76,42.72,42.72,14010.0,42.0128,42.0226,41.9833,41.9833,14010.0
2023-09-15 14:10:00,42.72,42.74,42.71,42.71,13234.0,41.9833,42.0029,41.9735,41.9735,13234.0
2023-09-15 14:15:00,42.7,42.73,42.7,42.71,13008.0,41.9636,41.9931,41.9636,41.9735,13008.0
2023-09-15 14:20:00,42.71,42.72,42.68,42.68,7000.0,41.9735,41.9833,41.944,41.944,7000.0
2023-09-15 14:25:00,42.68,42.69,42.68,42.68,6658.0,41.944,41.9538,41.944,41.944,6658.0
2023-09-15 14:30:00,42.69,42.69,42.65,42.67,12200.0,41.9538,41.9538,41.9145,41.9341,12200.0
2023-09-15 14:35:00,42.67,42.71,42.66,42.69,43670.0,41.9341,41.9735,41.9243,41.9538,43670.0
2023-09-15 14:40:00,42.7,42.7,42.67,42.68,9940.0,41.9636,41.9636,41.9341,41.944,9940.0
2023-09-15 14:45:00,42.67,42.75,42.67,42.75,19070.0,41.9341,42.0128,41.9341,42.0128,19070.0
2023-09-15 14:50:00,42.75,42.75,42.7,42.72,12672.0,42.0128,42.0128,41.9636,41.9833,12672.0
2023-09-15 14:55:00,42.72,42.75,42.72,42.74,13152.0,41.9833,42.0128,41.9833,42.0029,13152.0
2023-09-15 15:00:00,42.74,42.75,42.7,42.7,14086.0,42.0029,42.0128,41.9636,41.9636,14086.0
2023-09-15 15:05:00,42.7,42.73,42.69,42.72,16456.0,41.9636,41.9931,41.9538,41.9833,16456.0
2023-09-15 15:10:00,42.73,42.75,42.72,42.75,19680.0,41.9931,42.0128,41.9833,42.0128,19680.0
2023-09-15 15:15:00,42.74,42.76,42.74,42.75,23686.0,42.0029,42.0226,42.0029,42.0128,23686.0
2023-09-15 15:20:00,42.74,42.74,42.72,42.73,28620.0,42.0029,42.0029,41.9833,41.9931,28620.0
2023-09-15 15:25:00,42.73,42.74,42.71,42.74,27978.0,41.9931,42.0029,41.9735,42.0029,27978.0
2023-09-15 15:30:00,42.74,42.79,42.74,42.77,38086.0,42.0029,42.0521,42.0029,42.0324,38086.0
2023-09-15 15:35:00,42.77,42.85,42.77,42.81,51884.0,42.0324,42.111,42.0324,42.0717,51884.0
2023-09-15 15:40:00,42.81,42.84,42.79,42.79,45090.0,42.0717,42.1012,42.0521,42.0521,45090.0
2023-09-15 15:45:00,42.79,42.85,42.77,42.84,75146.0,42.0521,42.111,42.0324,42.1012,75146.0
2023-09-15 15:50:00,42.84,42.88,42.82,42.85,152164.0,42.1012,42.1405,42.0816,42.111,152164.0
2023-09-15 15:55:00,42.85,42.88,42.78,42.85,287444.0,42.111,42.1405,42.0422,42.111,287444.0
2023-09-18 09:30:00,42.73,42.95,42.68,42.94,56076.0,42.0954,42.3121,42.0461,42.3023,56076.0
2023-09-18 09:35:00,42.94,43.12,42.91,43.12,25666.0,42.3023,42.4796,42.2727,42.4796,25666.0
2023-09-18 09:40:00,43.1,43.14,42.95,43.04,17536.0,42.4599,42.4993,42.3121,42.4008,17536.0
2023-09-18 09:45:00,43.05,43.1,43.03,43.09,4830.0,42.4106,42.4599,42.3909,42.45,4830.0
2023-09-18 09:50:00,43.09,43.14,43.07,43.13,26432.0,42.45,42.4993,42.4303,42.4894,26432.0
2023-09-18 09:55:00,43.12,43.16,43.08,43.16,28102.0,42.4796,42.519,42.4402,42.519,28102.0
2023-09-18 10:00:00,43.17,43.23,43.14,43.14,15564.0,42.5288,42.5879,42.4993,42.4993,15564.0
2023-09-18 10:05:00,43.13,43.14,43.07,43.09,20988.0,42.4894,42.4993,42.4303,42.45,20988.0
2023-09-18 10:10:00,43.11,43.13,43.1,43.11,9028.0,42.4697,42.4894,42.4599,42.4697,9028.0
2023-09-18 10:15:00,43.12,43.17,43.12,43.15,7444.0,42.4796,42.5288,42.4796,42.5091,7444.0
2023-09-18 10:20:00,43.15,43.17,43.15,43.16,9382.0,42.5091,42.5288,42.5091,42.519,9382.0
2023-09-18 10:25:00,43.17,43.19,43.14,43.15,10486.0,42.5288,42.5485,42.4993,42.5091,10486.0
2023-09-18 10:30:00,43.15,43.2,43.13,43.18,18296.0,42.5091,42.5584,42.4894,42.5387,18296.0
2023-09-18 10:35:00,43.18,43.2,43.12,43.15,29312.0,42.5387,42.5584,42.4796,42.5091,29312.0
2023-09-18 10:40:00,43.14,43.16,43.1,43.15,7560.0,42.4993,42.519,42.4599,42.5091,7560.0
2023-09-18 10:45:00,43.16,43.18,43.13,43.13,40670.0,42.519,42.5387,42.4894,42.4894,40670.0
2023-09-18 10:50:00,43.13,43.13,43.09,43.13,19430.0,42.4894,42.4894,42.45,42.4894,19430.0
2023-09-18 10:55:00,43.12,43.17,43.12,43.17,15194.0,42.4796,42.5288,42.4796,42.5288,15194.0
2023-09-18 11:00:00,43.17,43.22,43.17,43.18,28558.0,42.5288,42.5781,42.5288,42.5387,28558.0
2023-09-18 11:05:00,43.17,43.18,43.13,43.13,9868.0,42.5288,42.5387,42.4894,42.4894,9868.0
2023-09-18 11:10:00,43.15,43.17,43.13,43.16,16976.0,42.5091,42.5288,42.4894,42.519,16976.0
2023-09-18 11:15:00,43.15,43.19,43.15,43.18,8644.0,42.5091,42.5485,42.5091,42.5387,8644.0
2023-09-18 11:20:00,43.18,43.21,43.17,43.18,26150.0,42.5387,42.5682,42.5288,42.5387,26150.0
2023-09-18 11:25:00,43.19,43.2,43.17,43.18,10518.0,42.5485,42.5584,42.5288,42.5387,10518.0
2023-09-18 11:30:00,43.19,43.24,43.19,43.24,25924.0,42.5485,42.5978,42.5485,42.5978,25924.0
2023-09-18 11:35:00,43.24,43.24,43.21,43.23,15906.0,42.5978,42.5978,42.5682,42.5879,15906.0
2023-09-18 11:40:00,43.24,43.27,43.23,43.26,15132.0,42.5978,42.6274,42.5879,42.6175,15132.0
2023-09-18 11:45:00,43.27,43.28,43.24,43.26,12180.0,42.6274,42.6372,42.5978,42.6175,12180.0
2023-09-18 11:50:00,43.26,43.3,43.26,43.26,15782.0,42.6175,42.6569,42.6175,42.6175,15782.0
2023-09-18 11:55:00,43.26,43.29,43.26,43.26,20466.0,42.6175,42.6471,42.6175,42.6175,20466.0
2023-09-18 12:00:00,43.26,43.28,43.24,43.24,28664.0,42.6175,42.6372,42.5978,42.5978,28664.0
2023-09-18 12:05:00,43.24,43.24,43.21,43.24,34110.0,42.5978,42.5978,42.5682,42.5978,34110.0
2023-09-18 12:10:00,43.24,43.27,43.22,43.24,14804.0,42.5978,42.6274,42.5781,42.5978,14804.0
2023-09-18 12:15:00,43.24,43.27,43.24,43.26,15004.0,42.5978,42.6274,42.5978,42.6175,15004.0
2023-09-18 12:20:00,43.26,43.27,43.24,43.26,14062.0,42.6175,42.6274,42.5978,42.6175,14062.0
2023-09-18 12:25:00,43.26,43.27,43.26,43.27,19696.0,42.6175,42.6274,42.6175,42.6274,19696.0
2023-09-18 12:30:00,43.27,43.29,43.24,43.25,14600.0,42.6274,42.6471,42.5978,42.6077,14600.0
2023-09-18 12:35:00,43.25,43.26,43.23,43.23,7014.0,42.6077,42.6175,42.5879,42.5879,7014.0
2023-09-18 12:40:00,43.23,43.24,43.22,43.24,12916.0,42.5879,42.5978,42.5781,42.5978,12916.0
2023-09-18 12:45:00,43.24,43.26,43.23,43.26,8412.0,42.5978,42.6175,42.5879,42.6175,8412.0
2023-09-18 12:50:00,43.26,43.26,43.23,43.24,51368.0,42.6175,42.6175,42.5879,42.5978,51368.0
2023-09-18 12:55:00,43.24,43.27,43.24,43.26,15106.0,42.5978,42.6274,42.5978,42.6175,15106.0
2023-09-18 13:00:00,43.27,43.31,43.27,43.27,20148.0,42.6274,42.6668,42.6274,42.6274,20148.0
2023-09-18 13:05:00,43.27,43.27,43.26,43.27,15794.0,42.6274,42.6274,42.6175,42.6274,15794.0
2023-09-18 13:10:00,43.28,43.29,43.26,43.27,18686.0,42.6372,42.6471,42.6175,42.6274,18686.0
2023-09-18 13:15:00,43.27,43.27,43.24,43.24,11940.0,42.6274,42.6274,42.5978,42.5978,11940.0
2023-09-18 13:20:00,43.25,43.29,43.25,43.28,26872.0,42.6077,42.6471,42.6077,42.6372,26872.0
2023-09-18 13:25:00,43.29,43.32,43.28,43.28,20482.0,42.6471,42.6766,42.6372,42.6372,20482.0
2023-09-18 13:30:00,43.28,43.31,43.27,43.3,15266.0,42.6372,42.6668,42.6274,42.6569,15266.0
2023-09-18 13:35:00,43.31,43.33,43.31,43.32,34422.0,42.6668,42.6865,42.6668,42.6766,34422.0
2023-09-18 13:40:00,43.32,43.33,43.29,43.31,29640.0,42.6766,42.6865,42.6471,42.6668,29640.0
2023-09-18 13:45:00,43.32,43.32,43.27,43.29,15674.0,42.6766,42.6766,42.6274,42.6471,15674.0
2023-09-18 13:50:00,43.29,43.29,43.27,43.29,23214.0,42.6471,42.6471,42.6274,42.6471,23214.0
2023-09-18 13:55:00,43.28,43.3,43.27,43.28,12112.0,42.6372,42.6569,42.6274,42.6372,12112.0
2023-09-18 14:00:00,43.29,43.3,43.27,43.28,24108.0,42.6471,42.6569,42.6274,42.6372,24108.0
2023-09-18 14:05:00,43.28,43.29,43.27,43.29,29154.0,42.6372,42.6471,42.6274,42.6471,29154.0
2023-09-18 14:10:00,43.28,43.31,43.27,43.3,14338.0,42.6372,42.6668,42.6274,42.6569,14338.0
2023-09-18 14:15:00,43.31,43.31,43.3,43.31,6780.0,42.6668,42.6668,42.6569,42.6668,6780.0
2023-09-18 14:20:00,43.31,43.31,43.29,43.29,12642.0,42.6668,42.6668,42.6471,42.6471,12642.0
2023-09-18 14:25:00,43.29,43.31,43.28,43.29,12654.0,42.6471,42.6668,42.6372,42.6471,12654.0
2023-09-18 14:30:00,43.28,43.28,43.24,43.26,14148.0,42.6372,42.6372,42.5978,42.6175,14148.0
2023-09-18 14:35:00,43.26,43.26,43.24,43.24,9042.0,42.6175,42.6175,42.5978,42.5978,9042.0
2023-09-18 14:40:00,43.24,43.26,43.23,43.24,12758.0,42.5978,42.6175,42.5879,42.5978,12758.0
2023-09-18 14:45:00,43.23,43.24,43.23,43.23,13368.0,42.5879,42.5978,42.5879,42.5879,13368.0
2023-09-18 14:50:00,43.23,43.24,43.19,43.2,19540.0,42.5879,42.5978,42.5485,42.5584,19540.0
2023-09-18 14:55:00,43.19,43.21,43.19,43.21,13384.0,42.5485,42.5682,42.5485,42.5682,13384.0
2023-09-18 15:00:00,43.21,43.21,43.18,43.19,17994.0,42.5682,42.5682,42.5387,42.5485,17994.0
2023-09-18 15:05:00,43.19,43.2,43.18,43.2,14628.0,42.5485,42.5584,42.5387,42.5584,14628.0
2023-09-18 15:10:00,43.19,43.2,43.17,43.18,22534.0,42.5485,42.5584,42.5288,42.5387,22534.0
2023-09-18 15:15:00,43.18,43.19,43.15,43.16,14542.0,42.5387,42.5485,42.5091,42.519,14542.0
2023-09-18 15:20:00,43.15,43.15,43.12,43.12,55876.0,42.5091,42.5091,42.4796,42.4796,55876.0
2023-09-18 15:25:00,43.13,43.17,43.12,43.16,16504.0,42.4894,42.5288,42.4796,42.519,16504.0
2023-09-18 15:30:00,43.16,43.17,43.13,43.15,19156.0,42.519,42.5288,42.4894,42.5091,19156.0
2023-09-18 15:35:00,43.15,43.18,43.13,43.17,35420.0,42.5091,42.5387,42.4894,42.5288,35420.0
2023-09-18 15:40:00,43.17,43.18,43.15,43.16,18916.0,42.5288,42.5387,42.5091,42.519,18916.0
2023-09-18 15:45:00,43.16,43.17,43.15,43.15,57726.0,42.519,42.5288,42.5091,42.5091,57726.0
2023-09-18 15:50:00,43.15,43.16,43.13,43.13,55712.0,42.5091,42.519,42.4894,42.4894,55712.0
2023-09-18 15:55:00,43.14,43.16,43.11,43.11,191016.0,42.4993,42.519,42.4697,42.4697,191016.0
2023-09-19 09:30:00,43.03,43.06,42.9,42.91,58236.0,42.3909,42.4205,42.2629,42.2727,58236.0
2023-09-19 09:35:00,42.91,43.0,42.89,43.0,19518.0,42.2727,42.3614,42.253,42.3614,19518.0
2023-09-19 09:40:00,43.0,43.0,42.93,42.98,27074.0,42.3614,42.3614,42.2924,42.3417,27074.0
2023-09-19 09:45:00,42.98,43.02,42.97,42.99,15088.0,42.3417,42.3811,42.3318,42.3515,15088.0
2023-09-19 09:50:00,43.0,43.04,42.99,43.01,11482.0,42.3614,42.4008,42.3515,42.3712,11482.0
2023-09-19 09:55:00,43.0,43.0,42.95,42.96,10582.0,42.3614,42.3614,42.3121,42.322,10582.0
2023-09-19 10:00:00,42.97,42.99,42.91,42.91,26418.0,42.3318,42.3515,42.2727,42.2727,26418.0
2023-09-19 10:05:00,42.9,42.92,42.88,42.89,11644.0,42.2629,42.2826,42.2431,42.253,11644.0
2023-09-19 10:10:00,42.91,42.92,42.88,42.88,37646.0,42.2727,42.2826,42.2431,42.2431,37646.0
2023-09-19 10:15:00,42.88,42.88,42.85,42.88,5810.0,42.2431,42.2431,42.2136,42.2431,5810.0
2023-09-19 10:20:00,42.88,42.98,42.88,42.94,13390.0,42.2431,42.3417,42.2431,42.3023,13390.0
2023-09-19 10:25:00,42.95,42.99,42.95,42.99,9138.0,42.3121,42.3515,42.3121,42.3515,9138.0
2023-09-19 10:30:00,42.99,42.99,42.96,42.97,18504.0,42.3515,42.3515,42.322,42.3318,18504.0
2023-09-19 10:35:00,42.98,42.98,42.9,42.92,62340.0,42.3417,42.3417,42.2629,42.2826,62340.0
2023-09-19 10:40:00,42.92,42.95,42.91,42.94,18576.0,42.2826,42.3121,42.2727,42.3023,18576.0
2023-09-19 10:45:00,42.94,42.95,42.87,42.87,14834.0,42.3023,42.3121,42.2333,42.2333,14834.0
2023-09-19 10:50:00,42.87,42.87,42.84,42.86,17102.0,42.2333,42.2333,42.2037,42.2234,17102.0
2023-09-19 10:55:00,42.87,42.91,42.86,42.9,38950.0,42.2333,42.2727,42.2234,42.2629,38950.0
2023-09-19 11:00:00,42.9,42.96,42.9,42.94,24494.0,42.2629,42.322,42.2629,42.3023,24494.0
2023-09-19 11:05:00,42.94,42.94,42.92,42.94,11014.0,42.3023,42.3023,42.2826,42.3023,11014.0
2023-09-19 11:10:00,42.93,42.97,42.93,42.96,20132.0,42.2924,42.3318,42.2924,42.322,20132.0
2023-09-19 11:15:00,42.96,42.97,42.93,42.95,10602.0,42.322,42.3318,42.2924,42.3121,10602.0
2023-09-19 11:20:00,42.95,42.97,42.94,42.96,12804.0,42.3121,42.3318,42.3023,42.322,12804.0
2023-09-19 11:25:00,42.96,43.0,42.96,42.98,20352.0,42.322,42.3614,42.322,42.3417,20352.0
2023-09-19 11:30:00,42.99,42.99,42.96,42.96,12960.0,42.3515,42.3515,42.322,42.322,12960.0
2023-09-19 11:35:00,42.96,42.97,42.96,42.96,8210.0,42.322,42.3318,42.322,42.322,8210.0
2023-09-19 11:40:00,42.96,42.98,42.96,42.98,18258.0,42.322,42.3417,42.322,42.3417,18258.0
2023-09-19 11:45:00,42.97,42.99,42.95,42.99,8400.0,42.3318,42.3515,42.3121,42.3515,8400.0
2023-09-19 11:50:00,42.99,43.01,42.97,42.97,19278.0,42.3515,42.3712,42.3318,42.3318,19278.0
2023-09-19 11:55:00,42.98,43.0,42.98,42.99,11218.0,42.3417,42.3614,42.3417,42.3515,11218.0
2023-09-19 12:00:00,42.98,42.99,42.95,42.96,9600.0,42.3417,42.3515,42.3121,42.322,9600.0
2023-09-19 12:05:00,42.96,42.96,42.88,42.89,9030.0,42.322,42.322,42.2431,42.253,9030.0
2023-09-19 12:10:00,42.89,42.9,42.88,42.88,15986.0,42.253,42.2629,42.2431,42.2431,15986.0
2023-09-19 12:15:00,42.88,42.89,42.87,42.88,16540.0,42.2431,42.253,42.2333,42.2431,16540.0
2023-09-19 12:20:00,42.87,42.87,42.82,42.83,4410.0,42.2333,42.2333,42.184,42.1939,4410.0
2023-09-19 12:25:00,42.82,42.84,42.81,42.81,17122.0,42.184,42.2037,42.1742,42.1742,17122.0
2023-09-19 12:30:00,42.81,42.81,42.78,42.79,29442.0,42.1742,42.1742,42.1446,42.1545,29442.0
2023-09-19 12:35:00,42.79,42.8,42.77,42.77,26302.0,42.1545,42.1643,42.1348,42.1348,26302.0
2023-09-19 12:40:00,42.77,42.77,42.72,42.72,11524.0,42.1348,42.1348,42.0855,42.0855,11524.0
2023-09-19 12:45:00,42.71,42.72,42.7,42.71,22206.0,42.0757,42.0855,42.0658,42.0757,22206.0
2023-09-19 12:50:00,42.71,42.76,42.71,42.76,24756.0,42.0757,42.1249,42.0757,42.1249,24756.0
2023-09-19 12:55:00,42.76,42.81,42.76,42.81,16652.0,42.1249,42.1742,42.1249,42.1742,16652.0
2023-09-19 13:00:00,42.81,42.84,42.81,42.83,17838.0,42.1742,42.2037,42.1742,42.1939,17838.0
2023-09-19 13:05:00,42.84,42.84,42.82,42.83,18338.0,42.2037,42.2037,42.184,42.1939,18338.0
2023-09-19 13:10:00,42.82,42.85,42.81,42.85,12800.0,42.184,42.2136,42.1742,42.2136,12800.0
2023-09-19 13:15:00,42.85,42.87,42.85,42.85,10150.0,42.2136,42.2333,42.2136,42.2136,10150.0
2023-09-19 13:20:00,42.85,42.88,42.85,42.87,14972.0,42.2136,42.2431,42.2136,42.2333,14972.0
2023-09-19 13:25:00,42.88,42.88,42.85,42.88,13632.0,42.2431,42.2431,42.2136,42.2431,13632.0
2023-09-19 13:30:00,42.88,42.92,42.88,42.92,8550.0,42.2431,42.2826,42.2431,42.2826,8550.0
2023-09-19 13:35:00,42.92,42.95,42.92,42.94,15544.0,42.2826,42.3121,42.2826,42.3023,15544.0
2023-09-19 13:40:00,42.95,42.95,42.93,42.94,5248.0,42.3121,42.3121,42.2924,42.3023,5248.0
2023-09-19 13:45:00,42.94,43.01,42.94,43.0,19750.0,42.3023,42.3712,42.3023,42.3614,19750.0
2023-09-19 13:50:00,43.01,43.02,43.01,43.02,5180.0,42.3712,42.3811,42.3712,42.3811,5180.0
2023-09-19 13:55:00,43.02,43.02,42.99,43.0,19398.0,42.3811,42.3811,42.3515,42.3614,19398.0
2023-09-19 14:00:00,43.01,43.02,42.99,43.02,20280.0,42.3712,42.3811,42.3515,42.3811,20280.0
2023-09-19 14:05:00,43.02,43.02,42.99,43.01,19308.0,42.3811,42.3811,42.3515,42.3712,19308.0
2023-09-19 14:10:00,43.01,43.04,43.01,43.02,13500.0,42.3712,42.4008,42.3712,42.3811,13500.0
2023-09-19 14:15:00,43.02,43.02,42.99,43.01,10826.0,42.3811,42.3811,42.3515,42.3712,10826.0
2023-09-19 14:20:00,43.02,43.02,42.99,42.99,20694.0,42.3811,42.3811,42.3515,42.3515,20694.0
2023-09-19 14:25:00,42.99,43.01,42.99,43.01,9910.0,42.3515,42.3712,42.3515,42.3712,9910.0
2023-09-19 14:30:00,43.01,43.05,43.01,43.04,12966.0,42.3712,42.4106,42.3712,42.4008,12966.0
2023-09-19 14:35:00,43.05,43.13,43.05,43.1,19874.0,42.4106,42.4894,42.4106,42.4599,19874.0
2023-09-19 14:40:00,43.1,43.13,43.1,43.11,11384.0,42.4599,42.4894,42.4599,42.4697,11384.0
2023-09-19 14:45:00,43.11,43.12,43.1,43.1,14584.0,42.4697,42.4796,42.4599,42.4599,14584.0
2023-09-19 14:50:00,43.09,43.1,43.07,43.09,21220.0,42.45,42.4599,42.4303,42.45,21220.0
2023-09-19 14:55:00,43.09,43.1,43.08,43.08,20802.0,42.45,42.4599,42.4402,42.4402,20802.0
2023-09-19 15:00:00,43.07,43.08,43.06,43.07,14472.0,42.4303,42.4402,42.4205,42.4303,14472.0
2023-09-19 15:05:00,43.07,43.08,43.06,43.07,17110.0,42.4303,42.4402,42.4205,42.4303,17110.0
2023-09-19 15:10:00,43.08,43.09,43.05,43.06,21860.0,42.4402,42.45,42.4106,42.4205,21860.0
2023-09-19 15:15:00,43.06,43.07,43.03,43.06,22622.0,42.4205,42.4303,42.3909,42.4205,22622.0
2023-09-19 15:20:00,43.06,43.08,43.03,43.08,17712.0,42.4205,42.4402,42.3909,42.4402,17712.0
2023-09-19 15:25:00,43.08,43.12,43.07,43.11,15548.0,42.4402,42.4796,42.4303,42.4697,15548.0
2023-09-19 15:30:00,43.12,43.12,43.08,43.1,26764.0,42.4796,42.4796,42.4402,42.4599,26764.0
2023-09-19 15:35:00,43.1,43.1,43.08,43.1,22310.0,42.4599,42.4599,42.4402,42.4599,22310.0
2023-09-19 15:40:00,43.1,43.18,43.09,43.17,48070.0,42.4599,42.5387,42.45,42.5288,48070.0
2023-09-19 15:45:00,43.17,43.19,43.16,43.16,52184.0,42.5288,42.5485,42.519,42.519,52184.0
2023-09-19 15:50:00,43.16,43.17,43.13,43.15,74996.0,42.519,42.5288,42.4894,42.5091,74996.0
2023-09-19 15:55:00,43.15,43.19,43.12,43.16,279020.0,42.5091,42.5485,42.4796,42.519,279020.0
2023-09-20 09:30:00,43.32,43.35,43.1,43.16,73550.0,42.6766,42.7062,42.4599,42.519,73550.0
2023-09-20 09:35:00,43.2,43.2,43.14,43.18,21158.0,42.5584,42.5584,42.4993,42.5387,21158.0
2023-09-20 09:40:00,43.19,43.26,43.18,43.2,41442.0,42.5485,42.6175,42.5387,42.5584,41442.0
2023-09-20 09:45:00,43.2,43.24,43.19,43.22,39402.0,42.5584,42.5978,42.5485,42.5781,39402.0
2023-09-20 09:50:00,43.21,43.23,43.17,43.2,47252.0,42.5682,42.5879,42.5288,42.5584,47252.0
2023-09-20 09:55:00,43.21,43.22,43.16,43.17,18172.0,42.5682,42.5781,42.519,42.5288,18172.0
2023-09-20 10:00:00,43.17,43.17,43.13,43.15,17548.0,42.5288,42.5288,42.4894,42.5091,17548.0
2023-09-20 10:05:00,43.15,43.18,43.13,43.13,20376.0,42.5091,42.5387,42.4894,42.4894,20376.0
2023-09-20 10:10:00,43.13,43.16,43.1,43.1,18050.0,42.4894,42.519,42.4599,42.4599,18050.0
2023-09-20 10:15:00,43.11,43.15,43.11,43.15,14696.0,42.4697,42.5091,42.4697,42.5091,14696.0
2023-09-20 10:20:00,43.16,43.17,43.13,43.13,6912.0,42.519,42.5288,42.4894,42.4894,6912.0
2023-09-20 10:25:00,43.13,43.14,43.12,43.13,18582.0,42.4894,42.4993,42.4796,42.4894,18582.0
2023-09-20 10:30:00,43.13,43.15,43.1,43.13,26330.0,42.4894,42.5091,42.4599,42.4894,26330.0
2023-09-20 10:35:00,43.14,43.17,43.13,43.16,19200.0,42.4993,42.5288,42.4894,42.519,19200.0
2023-09-20 10:40:00,43.16,43.16,43.15,43.15,11366.0,42.519,42.519,42.5091,42.5091,11366.0
2023-09-20 10:45:00,43.15,43.18,43.13,43.15,9080.0,42.5091,42.5387,42.4894,42.5091,9080.0
2023-09-20 10:50:00,43.15,43.16,43.14,43.15,18250.0,42.5091,42.519,42.4993,42.5091,18250.0
2023-09-20 10:55:00,43.15,43.17,43.12,43.13,62246.0,42.5091,42.5288,42.4796,42.4894,62246.0
2023-09-20 11:00:00,43.13,43.16,43.12,43.12,12118.0,42.4894,42.519,42.4796,42.4796,12118.0
2023-09-20 11:05:00,43.13,43.17,43.13,43.16,6622.0,42.4894,42.5288,42.4894,42.519,6622.0
2023-09-20 11:10:00,43.16,43.18,43.16,43.18,8384.0,42.519,42.5387,42.519,42.5387,8384.0
2023-09-20 11:15:00,43.18,43.19,43.16,43.17,11268.0,42.5387,42.5485,42.519,42.5288,11268.0
2023-09-20 11:20:00,43.17,43.2,43.05,43.19,1219942.0,42.5288,42.5584,42.4106,42.5485,1219942.0
2023-09-20 11:25:00,43.19,43.21,43.18,43.2,33978.0,42.5485,42.5682,42.5387,42.5584,33978.0
2023-09-20 11:30:00,43.2,43.22,43.2,43.21,20280.0,42.5584,42.5781,42.5584,42.5682,20280.0
2023-09-20 11:35:00,43.22,43.24,43.2,43.2,13906.0,42.5781,42.5978,42.5584,42.5584,13906.0
2023-09-20 11:40:00,43.2,43.21,43.18,43.18,11470.0,42.5584,42.5682,42.5387,42.5387,11470.0
2023-09-20 11:45:00,43.18,43.18,43.16,43.18,6902.0,42.5387,42.5387,42.519,42.5387,6902.0
2023-09-20 11:50:00,43.19,43.2,43.17,43.2,7904.0,42.5485,42.5584,42.5288,42.5584,7904.0
2023-09-20 11:55:00,43.2,43.2,43.17,43.17,8652.0,42.5584,42.5584,42.5288,42.5288,8652.0
2023-09-20 12:00:00,43.17,43.18,43.16,43.17,11386.0,42.5288,42.5387,42.519,42.5288,11386.0
2023-09-20 12:05:00,43.16,43.16,43.15,43.15,5614.0,42.519,42.519,42.5091,42.5091,5614.0
2023-09-20 12:10:00,43.16,43.17,43.15,43.16,4276.0,42.519,42.5288,42.5091,42.519,4276.0
2023-09-20 12:15:00,43.17,43.19,43.16,43.18,4632.0,42.5288,42.5485,42.519,42.5387,4632.0
2023-09-20 12:20:00,43.18,43.18,43.16,43.16,8412.0,42.5387,42.5387,42.519,42.519,8412.0
2023-09-20 12:25:00,43.17,43.21,43.17,43.21,10416.0,42.5288,42.5682,42.5288,42.5682,10416.0
2023-09-20 12:30:00,43.2,43.21,43.2,43.2,9970.0,42.5584,42.5682,42.5584,42.5584,9970.0
2023-09-20 12:35:00,43.2,43.22,43.19,43.21,6032.0,42.5584,42.5781,42.5485,42.5682,6032.0
2023-09-20 12:40:00,43.21,43.21,43.19,43.2,10862.0,42.5682,42.5682,42.5485,42.5584,10862.0
2023-09-20 12:45:00,43.19,43.19,43.16,43.18,8394.0,42.5485,42.5485,42.519,42.5387,8394.0
2023-09-20 12:50:00,43.17,43.19,43.16,43.18,11346.0,42.5288,42.5485,42.519,42.5387,11346.0
2023-09-20 12:55:00,43.18,43.18,43.17,43.18,7196.0,42.5387,42.5387,42.5288,42.5387,7196.0
2023-09-20 13:00:00,43.18,43.18,43.17,43.17,6126.0,42.5387,42.5387,42.5288,42.5288,6126.0
2023-09-20 13:05:00,43.17,43.17,43.14,43.14,9406.0,42.5288,42.5288,42.4993,42.4993,9406.0
2023-09-20 13:10:00,43.13,43.14,43.11,43.11,4836.0,42.4894,42.4993,42.4697,42.4697,4836.0
2023-09-20 13:15:00,43.1,43.11,43.1,43.11,4366.0,42.4599,42.4697,42.4599,42.4697,4366.0
2023-09-20 13:20:00,43.11,43.12,43.07,43.1,13738.0,42.4697,42.4796,42.4303,42.4599,13738.0
2023-09-20 13:25:00,43.1,43.1,43.07,43.08,13968.0,42.4599,42.4599,42.4303,42.4402,13968.0
2023-09-20 13:30:00,43.07,43.07,43.05,43.06,5950.0,42.4303,42.4303,42.4106,42.4205,5950.0
2023-09-20 13:35:00,43.06,43.06,43.0,43.0,13068.0,42.4205,42.4205,42.3614,42.3614,13068.0
2023-09-20 13:40:00,42.99,42.99,42.97,42.98,21000.0,42.3515,42.3515,42.3318,42.3417,21000.0
2023-09-20 13:45:00,42.98,42.98,42.93,42.93,12452.0,42.3417,42.3417,42.2924,42.2924,12452.0
2023-09-20 13:50:00,42.94,42.99,42.93,42.97,34640.0,42.3023,42.3515,42.2924,42.3318,34640.0
2023-09-20 13:55:00,42.96,42.97,42.93,42.93,10914.0,42.322,42.3318,42.2924,42.2924,10914.0
2023-09-20 14:00:00,42.93,42.93,42.77,42.79,27228.0,42.2924,42.2924,42.1348,42.1545,27228.0
2023-09-20 14:05:00,42.79,42.81,42.71,42.74,44410.0,42.1545,42.1742,42.0757,42.1052,44410.0
2023-09-20 14:10:00,42.74,42.79,42.73,42.74,22960.0,42.1052,42.1545,42.0954,42.1052,22960.0
2023-09-20 14:15:00,42.73,42.79,42.72,42.77,27236.0,42.0954,42.1545,42.0855,42.1348,27236.0
2023-09-20 14:20:00,42.77,42.84,42.76,42.84,15496.0,42.1348,42.2037,42.1249,42.2037,15496.0
2023-09-20 14:25:00,42.84,42.85,42.82,42.82,9466.0,42.2037,42.2136,42.184,42.184,9466.0
2023-09-20 14:30:00,42.82,42.88,42.79,42.82,27714.0,42.184,42.2431,42.1545,42.184,27714.0
2023-09-20 14:35:00,42.82,42.88,42.82,42.83,14602.0,42.184,42.2431,42.184,42.1939,14602.0
2023-09-20 14:40:00,42.83,42.84,42.77,42.83,19914.0,42.1939,42.2037,42.1348,42.1939,19914.0
2023-09-20 14:45:00,42.83,42.84,42.74,42.74,44776.0,42.1939,42.2037,42.1052,42.1052,44776.0
2023-09-20 14:50:00,42.73,42.79,42.69,42.74,46776.0,42.0954,42.1545,42.056,42.1052,46776.0
2023-09-20 14:55:00,42.75,42.78,42.71,42.71,36946.0,42.1151,42.1446,42.0757,42.0757,36946.0
2023-09-20 15:00:00,42.7,42.79,42.7,42.77,43318.0,42.0658,42.1545,42.0658,42.1348,43318.0
2023-09-20 15:05:00,42.77,42.79,42.69,42.7,13080.0,42.1348,42.1545,42.056,42.0658,13080.0
2023-09-20 15:10:00,42.71,42.72,42.63,42.63,10828.0,42.0757,42.0855,41.9969,41.9969,10828.0
2023-09-20 15:15:00,42.63,42.65,42.59,42.6,12172.0,41.9969,42.0166,41.9575,41.9673,12172.0
2023-09-20 15:20:00,42.61,42.63,42.57,42.63,21136.0,41.9772,41.9969,41.9378,41.9969,21136.0
2023-09-20 15:25:00,42.63,42.65,42.6,42.62,30004.0,41.9969,42.0166,41.9673,41.987,30004.0
2023-09-20 15:30:00,42.62,42.62,42.48,42.48,57244.0,41.987,41.987,41.8491,41.8491,57244.0
2023-09-20 15:35:00,42.48,42.49,42.45,42.46,34326.0,41.8491,41.8589,41.8195,41.8294,34326.0
2023-09-20 15:40:00,42.46,42.46,42.41,42.43,43134.0,41.8294,41.8294,41.7801,41.7998,43134.0
2023-09-20 15:45:00,42.43,42.49,42.4,42.48,61418.0,41.7998,41.8589,41.7703,41.8491,61418.0
2023-09-20 15:50:00,42.47,42.5,42.46,42.47,63490.0,41.8392,41.8688,41.8294,41.8392,63490.0
2023-09-20 15:55:00,42.48,42.48,42.37,42.41,274198.0,41.8491,41.8491,41.7407,41.7801,274198.0
2023-09-21 09:30:00,42.18,42.27,41.91,42.03,116522.0,41.5535,41.6422,41.2876,41.4058,116522.0
2023-09-21 09:35:00,42.03,42.06,41.96,41.96,40778.0,41.4058,41.4353,41.3368,41.3368,40778.0
2023-09-21 09:40:00,41.96,41.97,41.87,41.89,22428.0,41.3368,41.3467,41.2481,41.2679,22428.0
2023-09-21 09:45:00,41.88,41.91,41.82,41.83,22684.0,41.258,41.2876,41.1989,41.2087,22684.0
2023-09-21 09:50:00,41.84,41.85,41.78,41.81,28834.0,41.2186,41.2284,41.1595,41.189,28834.0
2023-09-21 09:55:00,41.81,41.83,41.77,41.8,58172.0,41.189,41.2087,41.1496,41.1792,58172.0
2023-09-21 10:00:00,41.8,41.81,41.74,41.76,29842.0,41.1792,41.189,41.1201,41.1398,29842.0
2023-09-21 10:05:00,41.77,41.81,41.77,41.81,34600.0,41.1496,41.189,41.1496,41.189,34600.0
2023-09-21 10:10:00,41.82,41.84,41.79,41.8,23800.0,41.1989,41.2186,41.1693,41.1792,23800.0
2023-09-21 10:15:00,41.8,41.85,41.79,41.82,23670.0,41.1792,41.2284,41.1693,41.1989,23670.0
2023-09-21 10:20:00,41.81,41.87,41.81,41.86,15378.0,41.189,41.2481,41.189,41.2383,15378.0
2023-09-21 10:25:00,41.85,41.88,41.84,41.84,56308.0,41.2284,41.258,41.2186,41.2186,56308.0
2023-09-21 10:30:00,41.84,41.87,41.84,41.86,44216.0,41.2186,41.2481,41.2186,41.2383,44216.0
2023-09-21 10:35:00,41.86,41.94,41.86,41.94,9658.0,41.2383,41.3171,41.2383,41.3171,9658.0
2023-09-21 10:40:00,41.94,41.95,41.91,41.91,17204.0,41.3171,41.327,41.2876,41.2876,17204.0
2023-09-21 10:45:00,41.92,41.92,41.86,41.87,18396.0,41.2974,41.2974,41.2383,41.2481,18396.0
2023-09-21 10:50:00,41.87,41.88,41.85,41.85,25222.0,41.2481,41.258,41.2284,41.2284,25222.0
2023-09-21 10:55:00,41.84,41.85,41.82,41.85,27382.0,41.2186,41.2284,41.1989,41.2284,27382.0
2023-09-21 11:00:00,41.86,41.88,41.85,41.85,20182.0,41.2383,41.258,41.2284,41.2284,20182.0
2023-09-21 11:05:00,41.86,41.88,41.8,41.8,130826.0,41.2383,41.258,41.1792,41.1792,130826.0
2023-09-21 11:10:00,41.81,41.81,41.73,41.75,55162.0,41.189,41.189,41.1102,41.1299,55162.0
2023-09-21 11:15:00,41.75,41.82,41.74,41.81,55064.0,41.1299,41.1989,41.1201,41.189,55064.0
2023-09-21 11:20:00,41.81,41.85,41.81,41.82,11868.0,41.189,41.2284,41.189,41.1989,11868.0
2023-09-21 11:25:00,41.83,41.83,41.8,41.82,17918.0,41.2087,41.2087,41.1792,41.1989,17918.0
2023-09-21 11:30:00,41.82,41.88,41.82,41.85,20642.0,41.1989,41.258,41.1989,41.2284,20642.0
2023-09-21 11:35:00,41.85,41.91,41.85,41.9,23310.0,41.2284,41.2876,41.2284,41.2777,23310.0
2023-09-21 11:40:00,41.89,41.92,41.85,41.92,11668.0,41.2679,41.2974,41.2284,41.2974,11668.0
2023-09-21 11:45:00,41.93,41.97,41.93,41.97,15790.0,41.3073,41.3467,41.3073,41.3467,15790.0
2023-09-21 11:50:00,41.97,41.97,41.93,41.96,11640.0,41.3467,41.3467,41.3073,41.3368,11640.0
2023-09-21 11:55:00,41.97,41.98,41.92,41.93,12694.0,41.3467,41.3565,41.2974,41.3073,12694.0
2023-09-21 12:00:00,41.93,41.93,41.88,41.9,12780.0,41.3073,41.3073,41.258,41.2777,12780.0
2023-09-21 12:05:00,41.88,41.88,41.87,41.87,6966.0,41.258,41.258,41.2481,41.2481,6966.0
2023-09-21 12:10:00,41.87,41.88,41.82,41.82,12272.0,41.2481,41.258,41.1989,41.1989,12272.0
2023-09-21 12:15:00,41.82,41.84,41.79,41.8,20712.0,41.1989,41.2186,41.1693,41.1792,20712.0
2023-09-21 12:20:00,41.79,41.8,41.77,41.78,16578.0,41.1693,41.1792,41.1496,41.1595,16578.0
2023-09-21 12:25:00,41.78,41.83,41.77,41.77,118632.0,41.1595,41.2087,41.1496,41.1496,118632.0
2023-09-21 12:30:00,41.77,41.84,41.75,41.84,29220.0,41.1496,41.2186,41.1299,41.2186,29220.0
2023-09-21 12:35:00,41.84,41.84,41.77,41.78,11818.0,41.2186,41.2186,41.1496,41.1595,11818.0
2023-09-21 12:40:00,41.78,41.81,41.78,41.8,15332.0,41.1595,41.189,41.1595,41.1792,15332.0
2023-09-21 12:45:00,41.8,41.81,41.79,41.81,10828.0,41.1792,41.189,41.1693,41.189,10828.0
2023-09-21 12:50:00,41.81,41.86,41.81,41.82,187488.0,41.189,41.2383,41.189,41.1989,187488.0
2023-09-21 12:55:00,41.82,41.83,41.8,41.82,18360.0,41.1989,41.2087,41.1792,41.1989,18360.0
2023-09-21 13:00:00,41.82,41.84,41.81,41.83,41570.0,41.1989,41.2186,41.189,41.2087,41570.0
2023-09-21 13:05:00,41.83,41.87,41.82,41.87,15678.0,41.2087,41.2481,41.1989,41.2481,15678.0
2023-09-21 13:10:00,41.88,41.95,41.88,41.95,19148.0,41.258,41.327,41.258,41.327,19148.0
2023-09-21 13:15:00,41.96,41.99,41.95,41.99,17734.0,41.3368,41.3664,41.327,41.3664,17734.0
2023-09-21 13:20:00,41.99,41.99,41.96,41.99,7928.0,41.3664,41.3664,41.3368,41.3664,7928.0
2023-09-21 13:25:00,41.99,42.02,41.98,42.0,17500.0,41.3664,41.3959,41.3565,41.3762,17500.0
2023-09-21 13:30:00,42.0,42.02,41.93,41.95,159074.0,41.3762,41.3959,41.3073,41.327,159074.0
2023-09-21 13:35:00,41.97,42.01,41.96,41.96,36514.0,41.3467,41.3861,41.3368,41.3368,36514.0
2023-09-21 13:40:00,41.95,41.97,41.93,41.93,15204.0,41.327,41.3467,41.3073,41.3073,15204.0
2023-09-21 13:45:00,41.93,41.95,41.91,41.93,13040.0,41.3073,41.327,41.2876,41.3073,13040.0
2023-09-21 13:50:00,41.93,41.95,41.92,41.95,13272.0,41.3073,41.327,41.2974,41.327,13272.0
2023-09-21 13:55:00,41.94,41.97,41.93,41.95,13784.0,41.3171,41.3467,41.3073,41.327,13784.0
2023-09-21 14:00:00,41.95,41.96,41.92,41.95,21132.0,41.327,41.3368,41.2974,41.327,21132.0
2023-09-21 14:05:00,41.95,41.99,41.95,41.95,21440.0,41.327,41.3664,41.327,41.327,21440.0
2023-09-21 14:10:00,41.95,42.0,41.94,41.99,26238.0,41.327,41.3762,41.3171,41.3664,26238.0
2023-09-21 14:15:00,41.99,42.02,41.97,42.02,23242.0,41.3664,41.3959,41.3467,41.3959,23242.0
2023-09-21 14:20:00,42.02,42.04,42.0,42.01,21268.0,41.3959,41.4156,41.3762,41.3861,21268.0
2023-09-21 14:25:00,42.01,42.02,41.97,41.97,15676.0,41.3861,41.3959,41.3467,41.3467,15676.0
2023-09-21 14:30:00,41.97,41.98,41.92,41.93,19850.0,41.3467,41.3565,41.2974,41.3073,19850.0
2023-09-21 14:35:00,41.93,41.97,41.67,41.91,150762.0,41.3073,41.3467,41.0511,41.2876,150762.0
2023-09-21 14:40:00,41.92,41.94,41.91,41.93,22284.0,41.2974,41.3171,41.2876,41.3073,22284.0
2023-09-21 14:45:00,41.93,41.97,41.92,41.96,27022.0,41.3073,41.3467,41.2974,41.3368,27022.0
2023-09-21 14:50:00,41.96,41.98,41.93,41.98,28516.0,41.3368,41.3565,41.3073,41.3565,28516.0
2023-09-21 14:55:00,41.97,41.99,41.95,41.95,30258.0,41.3467,41.3664,41.327,41.327,30258.0
2023-09-21 15:00:00,41.95,41.98,41.94,41.96,25546.0,41.327,41.3565,41.3171,41.3368,25546.0
2023-09-21 15:05:00,41.96,41.96,41.92,41.95,25582.0,41.3368,41.3368,41.2974,41.327,25582.0
2023-09-21 15:10:00,41.95,41.96,41.93,41.93,33022.0,41.327,41.3368,41.3073,41.3073,33022.0
2023-09-21 15:15:00,41.92,41.93,41.89,41.9,29128.0,41.2974,41.3073,41.2679,41.2777,29128.0
2023-09-21 15:20:00,41.9,41.93,41.88,41.89,48022.0,41.2777,41.3073,41.258,41.2679,48022.0
2023-09-21 15:25:00,41.88,41.9,41.84,41.87,52224.0,41.258,41.2777,41.2186,41.2481,52224.0
2023-09-21 15:30:00,41.86,41.87,41.81,41.81,47830.0,41.2383,41.2481,41.189,41.189,47830.0
2023-09-21 15:35:00,41.81,41.82,41.79,41.8,30808.0,41.189,41.1989,41.1693,41.1792,30808.0
2023-09-21 15:40:00,41.79,41.81,41.75,41.77,71600.0,41.1693,41.189,41.1299,41.1496,71600.0
2023-09-21 15:45:00,41.77,41.81,41.76,41.76,61818.0,41.1496,41.189,41.1398,41.1398,61818.0
2023-09-21 15:50:00,41.75,41.76,41.72,41.74,124428.0,41.1299,41.1398,41.1004,41.1201,124428.0
2023-09-21 15:55:00,41.74,41.75,41.67,41.68,255012.0,41.1201,41.1299,41.0511,41.061,255012.0
2023-09-22 09:30:00,41.71,41.8,41.63,41.63,72418.0,41.0905,41.1792,41.0117,41.0117,72418.0
2023-09-22 09:35:00,41.67,41.83,41.67,41.78,21150.0,41.0511,41.2087,41.0511,41.1595,21150.0
2023-09-22 09:40:00,41.78,41.79,41.67,41.7,22302.0,41.1595,41.1693,41.0511,41.0807,22302.0
2023-09-22 09:45:00,41.68,41.74,41.68,41.71,20336.0,41.061,41.1201,41.061,41.0905,20336.0
2023-09-22 09:50:00,41.72,41.74,41.6,41.6,14222.0,41.1004,41.1201,40.9822,40.9822,14222.0
2023-09-22 09:55:00,41.62,41.67,41.6,41.66,14670.0,41.0019,41.0511,40.9822,41.0413,14670.0
2023-09-22 10:00:00,41.66,41.73,41.62,41.73,7368.0,41.0413,41.1102,41.0019,41.1102,7368.0
2023-09-22 10:05:00,41.73,41.82,41.73,41.82,8982.0,41.1102,41.1989,41.1102,41.1989,8982.0
2023-09-22 10:10:00,41.82,41.85,41.8,41.81,15304.0,41.1989,41.2284,41.1792,41.189,15304.0
2023-09-22 10:15:00,41.8,41.87,41.79,41.87,13758.0,41.1792,41.2481,41.1693,41.2481,13758.0
2023-09-22 10:20:00,41.87,41.93,41.85,41.92,22532.0,41.2481,41.3073,41.2284,41.2974,22532.0
2023-09-22 10:25:00,41.92,41.92,41.88,41.89,13152.0,41.2974,41.2974,41.258,41.2679,13152.0
2023-09-22 10:30:00,41.88,41.98,41.88,41.98,21724.0,41.258,41.3565,41.258,41.3565,21724.0
2023-09-22 10:35:00,41.97,41.99,41.93,41.95,28738.0,41.3467,41.3664,41.3073,41.327,28738.0
2023-09-22 10:40:00,41.95,41.98,41.92,41.94,16642.0,41.327,41.3565,41.2974,41.3171,16642.0
2023-09-22 10:45:00,41.95,41.96,41.89,41.94,16900.0,41.327,41.3368,41.2679,41.3171,16900.0
2023-09-22 10:50:00,41.95,41.95,41.89,41.92,19394.0,41.327,41.327,41.2679,41.2974,19394.0
2023-09-22 10:55:00,41.93,41.98,41.93,41.97,21812.0,41.3073,41.3565,41.3073,41.3467,21812.0
2023-09-22 11:00:00,41.97,41.98,41.93,41.95,19632.0,41.3467,41.3565,41.3073,41.327,19632.0
2023-09-22 11:05:00,41.94,42.01,41.94,41.99,15456.0,41.3171,41.3861,41.3171,41.3664,15456.0
2023-09-22 11:10:00,41.98,41.99,41.95,41.97,10360.0,41.3565,41.3664,41.327,41.3467,10360.0
2023-09-22 11:15:00,41.97,42.01,41.97,41.97,12896.0,41.3467,41.3861,41.3467,41.3467,12896.0
2023-09-22 11:20:00,41.98,42.02,41.97,42.02,10468.0,41.3565,41.3959,41.3467,41.3959,10468.0
2023-09-22 11:25:00,42.02,42.02,41.98,42.0,12728.0,41.3959,41.3959,41.3565,41.3762,12728.0
2023-09-22 11:30:00,41.99,41.99,41.97,41.98,8270.0,41.3664,41.3664,41.3467,41.3565,8270.0
2023-09-22 11:35:00,41.98,42.0,41.96,41.98,6428.0,41.3565,41.3762,41.3368,41.3565,6428.0
2023-09-22 11:40:00,41.98,41.98,41.93,41.93,6054.0,41.3565,41.3565,41.3073,41.3073,6054.0
2023-09-22 11:45:00,41.93,41.97,41.93,41.94,9880.0,41.3073,41.3467,41.3073,41.3171,9880.0
2023-09-22 11:50:00,41.94,41.95,41.91,41.93,7772.0,41.3171,41.327,41.2876,41.3073,7772.0
2023-09-22 11:55:00,41.94,41.96,41.88,41.9,8420.0,41.3171,41.3368,41.258,41.2777,8420.0
2023-09-22 12:00:00,41.89,41.91,41.88,41.89,11528.0,41.2679,41.2876,41.258,41.2679,11528.0
2023-09-22 12:05:00,41.88,41.92,41.88,41.9,8684.0,41.258,41.2974,41.258,41.2777,8684.0
2023-09-22 12:10:00,41.9,41.92,41.89,41.91,10524.0,41.2777,41.2974,41.2679,41.2876,10524.0
2023-09-22 12:15:00,41.91,41.96,41.9,41.96,9998.0,41.2876,41.3368,41.2777,41.3368,9998.0
2023-09-22 12:20:00,41.96,41.96,41.94,41.94,16374.0,41.3368,41.3368,41.3171,41.3171,16374.0
2023-09-22 12:25:00,41.94,41.96,41.92,41.92,7988.0,41.3171,41.3368,41.2974,41.2974,7988.0
2023-09-22 12:30:00,41.94,41.97,41.93,41.96,8418.0,41.3171,41.3467,41.3073,41.3368,8418.0
2023-09-22 12:35:00,41.96,41.99,41.96,41.99,8028.0,41.3368,41.3664,41.3368,41.3664,8028.0
2023-09-22 12:40:00,41.99,41.99,41.96,41.97,94742.0,41.3664,41.3664,41.3368,41.3467,94742.0
2023-09-22 12:45:00,41.97,41.99,41.96,41.98,14952.0,41.3467,41.3664,41.3368,41.3565,14952.0
2023-09-22 12:50:00,41.98,42.0,41.98,41.99,8858.0,41.3565,41.3762,41.3565,41.3664,8858.0
2023-09-22 12:55:00,41.99,42.0,41.96,41.96,10138.0,41.3664,41.3762,41.3368,41.3368,10138.0
2023-09-22 13:00:00,41.96,41.99,41.95,41.99,8104.0,41.3368,41.3664,41.327,41.3664,8104.0
2023-09-22 13:05:00,41.98,42.02,41.98,41.99,8636.0,41.3565,41.3959,41.3565,41.3664,8636.0
2023-09-22 13:10:00,41.99,42.03,41.98,42.02,15890.0,41.3664,41.4058,41.3565,41.3959,15890.0
2023-09-22 13:15:00,42.01,42.02,41.99,41.99,10858.0,41.3861,41.3959,41.3664,41.3664,10858.0
2023-09-22 13:20:00,41.99,41.99,41.94,41.96,9960.0,41.3664,41.3664,41.3171,41.3368,9960.0
2023-09-22 13:25:00,41.97,41.97,41.95,41.97,8140.0,41.3467,41.3467,41.327,41.3467,8140.0
2023-09-22 13:30:00,41.97,41.97,41.92,41.93,10066.0,41.3467,41.3467,41.2974,41.3073,10066.0
2023-09-22 13:35:00,41.93,41.94,41.83,41.84,10322.0,41.3073,41.3171,41.2087,41.2186,10322.0
2023-09-22 13:40:00,41.85,41.86,41.84,41.84,5336.0,41.2284,41.2383,41.2186,41.2186,5336.0
2023-09-22 13:45:00,41.84,41.85,41.81,41.84,5702.0,41.2186,41.2284,41.189,41.2186,5702.0
2023-09-22 13:50:00,41.83,41.87,41.83,41.86,115426.0,41.2087,41.2481,41.2087,41.2383,115426.0
2023-09-22 13:55:00,41.86,41.91,41.86,41.88,9906.0,41.2383,41.2876,41.2383,41.258,9906.0
2023-09-22 14:00:00,41.88,41.88,41.85,41.87,6472.0,41.258,41.258,41.2284,41.2481,6472.0
2023-09-22 14:05:00,41.86,41.87,41.83,41.84,8096.0,41.2383,41.2481,41.2087,41.2186,8096.0
2023-09-22 14:10:00,41.84,41.85,41.79,41.8,12128.0,41.2186,41.2284,41.1693,41.1792,12128.0
2023-09-22 14:15:00,41.79,41.79,41.76,41.77,8954.0,41.1693,41.1693,41.1398,41.1496,8954.0
2023-09-22 14:20:00,41.77,41.81,41.77,41.8,12878.0,41.1496,41.189,41.1496,41.1792,12878.0
2023-09-22 14:25:00,41.8,41.82,41.76,41.77,8338.0,41.1792,41.1989,41.1398,41.1496,8338.0
2023-09-22 14:30:00,41.75,41.79,41.75,41.79,10886.0,41.1299,41.1693,41.1299,41.1693,10886.0
2023-09-22 14:35:00,41.79,41.8,41.75,41.76,11266.0,41.1693,41.1792,41.1299,41.1398,11266.0
2023-09-22 14:40:00,41.76,41.77,41.73,41.73,7882.0,41.1398,41.1496,41.1102,41.1102,7882.0
2023-09-22 14:45:00,41.73,41.77,41.72,41.77,11336.0,41.1102,41.1496,41.1004,41.1496,11336.0
2023-09-22 14:50:00,41.77,41.79,41.77,41.79,11630.0,41.1496,41.1693,41.1496,41.1693,11630.0
2023-09-22 14:55:00,41.78,41.79,41.75,41.79,34408.0,41.1595,41.1693,41.1299,41.1693,34408.0
2023-09-22 15:00:00,41.77,41.87,41.77,41.85,20286.0,41.1496,41.2481,41.1496,41.2284,20286.0
2023-09-22 15:05:00,41.84,41.95,41.83,41.93,43814.0,41.2186,41.327,41.2087,41.3073,43814.0
2023-09-22 15:10:00,41.93,41.94,41.89,41.9,36240.0,41.3073,41.3171,41.2679,41.2777,36240.0
2023-09-22 15:15:00,41.9,41.91,41.88,41.88,30468.0,41.2777,41.2876,41.258,41.258,30468.0
2023-09-22 15:20:00,41.89,41.91,41.86,41.9,55586.0,41.2679,41.2876,41.2383,41.2777,55586.0
2023-09-22 15:25:00,41.9,41.9,41.87,41.87,26266.0,41.2777,41.2777,41.2481,41.2481,26266.0
2023-09-22 15:30:00,41.87,41.89,41.84,41.84,25454.0,41.2481,41.2679,41.2186,41.2186,25454.0
2023-09-22 15:35:00,41.83,41.85,41.8,41.82,64366.0,41.2087,41.2284,41.1792,41.1989,64366.0
2023-09-22 15:40:00,41.82,41.83,41.69,41.69,38166.0,41.1989,41.2087,41.0708,41.0708,38166.0
2023-09-22 15:45:00,41.69,41.73,41.63,41.67,72276.0,41.0708,41.1102,41.0117,41.0511,72276.0
2023-09-22 15:50:00,41.66,41.67,41.63,41.65,128038.0,41.0413,41.0511,41.0117,41.0314,128038.0
2023-09-22 15:55:00,41.65,41.7,41.64,41.69,266168.0,41.0314,41.0807,41.0216,41.0708,266168.0
2023-09-25 09:30:00,41.5,41.7,41.42,41.67,44828.0,40.8836,41.0807,40.8048,41.0511,44828.0
2023-09-25 09:35:00,41.67,41.7,41.59,41.6,18752.0,41.0511,41.0807,40.9723,40.9822,18752.0
2023-09-25 09:40:00,41.6,41.75,41.6,41.74,15438.0,40.9822,41.1299,40.9822,41.1201,15438.0
2023-09-25 09:45:00,41.74,41.78,41.73,41.73,14830.0,41.1201,41.1595,41.1102,41.1102,14830.0
2023-09-25 09:50:00,41.73,41.81,41.73,41.79,7268.0,41.1102,41.189,41.1102,41.1693,7268.0
2023-09-25 09:55:00,41.79,41.8,41.74,41.75,43108.0,41.1693,41.1792,41.1201,41.1299,43108.0
2023-09-25 10:00:00,41.76,41.83,41.67,41.68,117822.0,41.1398,41.2087,41.0511,41.061,117822.0
2023-09-25 10:05:00,41.69,41.7,41.6,41.62,36930.0,41.0708,41.0807,40.9822,41.0019,36930.0
2023-09-25 10:10:00,41.62,41.73,41.58,41.71,16838.0,41.0019,41.1102,40.9625,41.0905,16838.0
2023-09-25 10:15:00,41.71,41.74,41.61,41.62,16386.0,41.0905,41.1201,40.992,41.0019,16386.0
2023-09-25 10:20:00,41.62,41.65,41.6,41.6,15422.0,41.0019,41.0314,40.9822,40.9822,15422.0
2023-09-25 10:25:00,41.6,41.62,41.56,41.59,23022.0,40.9822,41.0019,40.9428,40.9723,23022.0
2023-09-25 10:30:00,41.58,41.6,41.55,41.58,14052.0,40.9625,40.9822,40.9329,40.9625,14052.0
2023-09-25 10:35:00,41.59,41.59,41.53,41.55,13548.0,40.9723,40.9723,40.9132,40.9329,13548.0
2023-09-25 10:40:00,41.54,41.54,41.47,41.48,14040.0,40.923,40.923,40.8541,40.8639,14040.0
2023-09-25 10:45:00,41.48,41.54,41.48,41.52,27406.0,40.8639,40.923,40.8639,40.9033,27406.0
2023-09-25 10:50:00,41.54,41.54,41.48,41.48,24244.0,40.923,40.923,40.8639,40.8639,24244.0
2023-09-25 10:55:00,41.48,41.54,41.48,41.51,10944.0,40.8639,40.923,40.8639,40.8935,10944.0
2023-09-25 11:00:00,41.51,41.54,41.51,41.53,16688.0,40.8935,40.923,40.8935,40.9132,16688.0
2023-09-25 11:05:00,41.52,41.6,41.52,41.59,12694.0,40.9033,40.9822,40.9033,40.9723,12694.0
2023-09-25 11:10:00,41.6,41.63,41.6,41.61,15874.0,40.9822,41.0117,40.9822,40.992,15874.0
2023-09-25 11:15:00,41.62,41.71,41.61,41.69,190660.0,41.0019,41.0905,40.992,41.0708,190660.0
2023-09-25 11:20:00,41.69,41.71,41.65,41.67,136166.0,41.0708,41.0905,41.0314,41.0511,136166.0
2023-09-25 11:25:00,41.68,41.69,41.62,41.62,40856.0,41.061,41.0708,41.0019,41.0019,40856.0
2023-09-25 11:30:00,41.63,41.66,41.62,41.65,34000.0,41.0117,41.0413,41.0019,41.0314,34000.0
2023-09-25 11:35:00,41.64,41.66,41.6,41.62,20286.0,41.0216,41.0413,40.9822,41.0019,20286.0
2023-09-25 11:40:00,41.62,41.69,41.61,41.67,27004.0,41.0019,41.0708,40.992,41.0511,27004.0
2023-09-25 11:45:00,41.68,41.7,41.65,41.66,25602.0,41.061,41.0807,41.0314,41.0413,25602.0
2023-09-25 11:50:00,41.67,41.72,41.65,41.7,8852.0,41.0511,41.1004,41.0314,41.0807,8852.0
2023-09-25 11:55:00,41.69,41.71,41.65,41.67,22634.0,41.0708,41.0905,41.0314,41.0511,22634.0
2023-09-25 12:00:00,41.67,41.67,41.63,41.65,15432.0,41.0511,41.0511,41.0117,41.0314,15432.0
2023-09-25 12:05:00,41.65,41.67,41.64,41.65,12936.0,41.0314,41.0511,41.0216,41.0314,12936.0
2023-09-25 12:10:00,41.64,41.66,41.63,41.64,10476.0,41.0216,41.0413,41.0117,41.0216,10476.0
2023-09-25 12:15:00,41.65,41.68,41.65,41.68,15946.0,41.0314,41.061,41.0314,41.061,15946.0
2023-09-25 12:20:00,41.68,41.69,41.66,41.67,14722.0,41.061,41.0708,41.0413,41.0511,14722.0
2023-09-25 12:25:00,41.67,41.68,41.67,41.67,11320.0,41.0511,41.061,41.0511,41.0511,11320.0
2023-09-25 12:30:00,41.68,41.7,41.66,41.67,101858.0,41.061,41.0807,41.0413,41.0511,101858.0
2023-09-25 12:35:00,41.66,41.67,41.63,41.63,71208.0,41.0413,41.0511,41.0117,41.0117,71208.0
2023-09-25 12:40:00,41.63,41.65,41.61,41.65,12422.0,41.0117,41.0314,40.992,41.0314,12422.0
2023-09-25 12:45:00,41.65,41.65,41.62,41.62,19172.0,41.0314,41.0314,41.0019,41.0019,19172.0
2023-09-25 12:50:00,41.62,41.62,41.56,41.61,13142.0,41.0019,41.0019,40.9428,40.992,13142.0
2023-09-25 12:55:00,41.62,41.62,41.59,41.6,11694.0,41.0019,41.0019,40.9723,40.9822,11694.0
2023-09-25 13:00:00,41.6,41.6,41.58,41.58,11650.0,40.9822,40.9822,40.9625,40.9625,11650.0
2023-09-25 13:05:00,41.58,41.62,41.58,41.6,55840.0,40.9625,41.0019,40.9625,40.9822,55840.0
2023-09-25 13:10:00,41.59,41.62,41.58,41.61,22366.0,40.9723,41.0019,40.9625,40.992,22366.0
2023-09-25 13:15:00,41.61,41.62,41.59,41.6,19456.0,40.992,41.0019,40.9723,40.9822,19456.0
2023-09-25 13:20:00,41.6,41.63,41.6,41.61,17952.0,40.9822,41.0117,40.9822,40.992,17952.0
2023-09-25 13:25:00,41.62,41.62,41.57,41.6,14290.0,41.0019,41.0019,40.9526,40.9822,14290.0
2023-09-25 13:30:00,41.6,41.62,41.59,41.62,27090.0,40.9822,41.0019,40.9723,41.0019,27090.0
2023-09-25 13:35:00,41.62,41.69,41.61,41.68,14702.0,41.0019,41.0708,40.992,41.061,14702.0
2023-09-25 13:40:00,41.68,41.68,41.63,41.63,8024.0,41.061,41.061,41.0117,41.0117,8024.0
2023-09-25 13:45:00,41.64,41.65,41.6,41.62,11486.0,41.0216,41.0314,40.9822,41.0019,11486.0
2023-09-25 13:50:00,41.61,41.66,41.61,41.63,9168.0,40.992,41.0413,40.992,41.0117,9168.0
2023-09-25 13:55:00,41.63,41.64,41.62,41.63,34568.0,41.0117,41.0216,41.0019,41.0117,34568.0
2023-09-25 14:00:00,41.64,41.66,41.64,41.65,11400.0,41.0216,41.0413,41.0216,41.0314,11400.0
2023-09-25 14:05:00,41.66,41.67,41.6,41.6,74016.0,41.0413,41.0511,40.9822,40.9822,74016.0
2023-09-25 14:10:00,41.59,41.6,41.58,41.6,12380.0,40.9723,40.9822,40.9625,40.9822,12380.0
2023-09-25 14:15:00,41.59,41.6,41.57,41.58,9600.0,40.9723,40.9822,40.9526,40.9625,9600.0
2023-09-25 14:20:00,41.58,41.58,41.51,41.52,16054.0,40.9625,40.9625,40.8935,40.9033,16054.0
2023-09-25 14:25:00,41.52,41.56,41.52,41.53,7956.0,40.9033,40.9428,40.9033,40.9132,7956.0
2023-09-25 14:30:00,41.53,41.6,41.52,41.58,272264.0,40.9132,40.9822,40.9033,40.9625,272264.0
2023-09-25 14:35:00,41.58,41.65,41.57,41.62,61430.0,40.9625,41.0314,40.9526,41.0019,61430.0
2023-09-25 14:40:00,41.63,41.64,41.58,41.59,18320.0,41.0117,41.0216,40.9625,40.9723,18320.0
2023-09-25 14:45:00,41.6,41.61,41.59,41.6,12042.0,40.9822,40.992,40.9723,40.9822,12042.0
2023-09-25 14:50:00,41.59,41.59,41.55,41.55,25088.0,40.9723,40.9723,40.9329,40.9329,25088.0
2023-09-25 14:55:00,41.55,41.56,41.54,41.54,13312.0,40.9329,40.9428,40.923,40.923,13312.0
2023-09-25 15:00:00,41.54,41.55,41.48,41.48,25148.0,40.923,40.9329,40.8639,40.8639,25148.0
2023-09-25 15:05:00,41.47,41.48,41.45,41.45,20184.0,40.8541,40.8639,40.8344,40.8344,20184.0
2023-09-25 15:10:00,41.45,41.48,41.45,41.48,15424.0,40.8344,40.8639,40.8344,40.8639,15424.0
2023-09-25 15:15:00,41.47,41.55,41.46,41.52,58880.0,40.8541,40.9329,40.8442,40.9033,58880.0
2023-09-25 15:20:00,41.53,41.55,41.49,41.52,24482.0,40.9132,40.9329,40.8738,40.9033,24482.0
2023-09-25 15:25:00,41.5,41.51,41.46,41.51,35086.0,40.8836,40.8935,40.8442,40.8935,35086.0
2023-09-25 15:30:00,41.5,41.54,41.49,41.52,45902.0,40.8836,40.923,40.8738,40.9033,45902.0
2023-09-25 15:35:00,41.52,41.57,41.51,41.57,21980.0,40.9033,40.9526,40.8935,40.9526,21980.0
2023-09-25 15:40:00,41.58,41.59,41.54,41.54,39574.0,40.9625,40.9723,40.923,40.923,39574.0
2023-09-25 15:45:00,41.54,41.6,41.54,41.59,73196.0,40.923,40.9822,40.923,40.9723,73196.0
2023-09-25 15:50:00,41.58,41.61,41.52,41.53,78752.0,40.9625,40.992,40.9033,40.9132,78752.0
2023-09-25 15:55:00,41.52,41.63,41.52,41.63,264886.0,40.9033,41.0117,40.9033,41.0117,264886.0
2023-09-26 09:30:00,41.39,41.5,41.27,41.33,48600.0,40.7753,40.8836,40.6571,40.7162,48600.0
2023-09-26 09:35:00,41.32,41.33,41.23,41.32,10866.0,40.7063,40.7162,40.6177,40.7063,10866.0
2023-09-26 09:40:00,41.33,41.34,41.29,41.31,23526.0,40.7162,40.726,40.6768,40.6965,23526.0
2023-09-26 09:45:00,41.31,41.31,41.16,41.2,13014.0,40.6965,40.6965,40.5487,40.5881,13014.0
2023-09-26 09:50:00,41.19,41.19,41.08,41.12,51322.0,40.5782,40.5782,40.4699,40.5093,51322.0
2023-09-26 09:55:00,41.12,41.12,41.07,41.12,18860.0,40.5093,40.5093,40.46,40.5093,18860.0
2023-09-26 10:00:00,41.13,41.15,41.01,41.01,44108.0,40.5191,40.5388,40.4009,40.4009,44108.0
2023-09-26 10:05:00,41.0,41.04,40.98,41.0,30410.0,40.3911,40.4305,40.3714,40.3911,30410.0
2023-09-26 10:10:00,40.99,40.99,40.88,40.88,33882.0,40.3812,40.3812,40.2729,40.2729,33882.0
2023-09-26 10:15:00,40.88,40.93,40.86,40.88,34554.0,40.2729,40.3221,40.2531,40.2729,34554.0
2023-09-26 10:20:00,40.88,40.93,40.87,40.9,12564.0,40.2729,40.3221,40.263,40.2926,12564.0
2023-09-26 10:25:00,40.89,40.95,40.89,40.94,22554.0,40.2827,40.3418,40.2827,40.332,22554.0
2023-09-26 10:30:00,40.94,40.94,40.84,40.85,23278.0,40.332,40.332,40.2334,40.2433,23278.0
2023-09-26 10:35:00,40.84,40.87,40.79,40.87,43346.0,40.2334,40.263,40.1842,40.263,43346.0
2023-09-26 10:40:00,40.88,40.93,40.88,40.92,22016.0,40.2729,40.3221,40.2729,40.3123,22016.0
2023-09-26 10:45:00,40.93,40.96,40.88,40.88,29510.0,40.3221,40.3517,40.2729,40.2729,29510.0
2023-09-26 10:50:00,40.88,40.88,40.84,40.85,51072.0,40.2729,40.2729,40.2334,40.2433,51072.0
2023-09-26 10:55:00,40.85,40.87,40.82,40.86,27482.0,40.2433,40.263,40.2137,40.2531,27482.0
2023-09-26 11:00:00,40.86,40.89,40.85,40.86,202278.0,40.2531,40.2827,40.2433,40.2531,202278.0
2023-09-26 11:05:00,40.87,40.88,40.81,40.81,182812.0,40.263,40.2729,40.2039,40.2039,182812.0
2023-09-26 11:10:00,40.81,40.82,40.77,40.81,68102.0,40.2039,40.2137,40.1645,40.2039,68102.0
2023-09-26 11:15:00,40.78,40.79,40.74,40.77,24842.0,40.1743,40.1842,40.1349,40.1645,24842.0
2023-09-26 11:20:00,40.77,40.77,40.74,40.74,15282.0,40.1645,40.1645,40.1349,40.1349,15282.0
2023-09-26 11:25:00,40.74,40.74,40.69,40.69,26802.0,40.1349,40.1349,40.0857,40.0857,26802.0
2023-09-26 11:30:00,40.69,40.71,40.62,40.71,52780.0,40.0857,40.1054,40.0167,40.1054,52780.0
2023-09-26 11:35:00,40.71,40.74,40.68,40.73,19926.0,40.1054,40.1349,40.0758,40.1251,19926.0
2023-09-26 11:40:00,40.72,40.75,40.69,40.72,28642.0,40.1152,40.1448,40.0857,40.1152,28642.0
2023-09-26 11:45:00,40.71,40.73,40.69,40.7,20844.0,40.1054,40.1251,40.0857,40.0955,20844.0
2023-09-26 11:50:00,40.71,40.71,40.66,40.66,16498.0,40.1054,40.1054,40.0561,40.0561,16498.0
2023-09-26 11:55:00,40.67,40.69,40.63,40.68,146142.0,40.066,40.0857,40.0266,40.0758,146142.0
2023-09-26 12:00:00,40.67,40.7,40.61,40.61,27102.0,40.066,40.0955,40.0069,40.0069,27102.0
2023-09-26 12:05:00,40.62,40.66,40.6,40.66,19516.0,40.0167,40.0561,39.997,40.0561,19516.0
2023-09-26 12:10:00,40.66,40.67,40.62,40.63,135786.0,40.0561,40.066,40.0167,40.0266,135786.0
2023-09-26 12:15:00,40.63,40.67,40.61,40.63,15938.0,40.0266,40.066,40.0069,40.0266,15938.0
2023-09-26 12:20:00,40.63,40.67,40.62,40.66,17548.0,40.0266,40.066,40.0167,40.0561,17548.0
2023-09-26 12:25:00,40.66,40.67,40.62,40.63,23716.0,40.0561,40.066,40.0167,40.0266,23716.0
2023-09-26 12:30:00,40.63,40.63,40.6,40.63,12882.0,40.0266,40.0266,39.997,40.0266,12882.0
2023-09-26 12:35:00,40.62,40.65,40.61,40.62,57160.0,40.0167,40.0463,40.0069,40.0167,57160.0
2023-09-26 12:40:00,40.62,40.64,40.62,40.63,15960.0,40.0167,40.0364,40.0167,40.0266,15960.0
2023-09-26 12:45:00,40.63,40.66,40.6,40.6,121748.0,40.0266,40.0561,39.997,39.997,121748.0
2023-09-26 12:50:00,40.6,40.63,40.59,40.6,48620.0,39.997,40.0266,39.9872,39.997,48620.0
2023-09-26 12:55:00,40.6,40.69,40.59,40.68,300438.0,39.997,40.0857,39.9872,40.0758,300438.0
2023-09-26 13:00:00,40.68,40.76,40.67,40.75,282028.0,40.0758,40.1546,40.066,40.1448,282028.0
2023-09-26 13:05:00,40.74,40.8,40.71,40.79,26600.0,40.1349,40.194,40.1054,40.1842,26600.0
2023-09-26 13:10:00,40.79,40.88,40.79,40.85,22210.0,40.1842,40.2729,40.1842,40.2433,22210.0
2023-09-26 13:15:00,40.85,40.87,40.85,40.85,17604.0,40.2433,40.263,40.2433,40.2433,17604.0
2023-09-26 13:20:00,40.85,40.88,40.85,40.88,28514.0,40.2433,40.2729,40.2433,40.2729,28514.0
2023-09-26 13:25:00,40.88,40.88,40.84,40.85,31272.0,40.2729,40.2729,40.2334,40.2433,31272.0
2023-09-26 13:30:00,40.84,40.88,40.81,40.82,82748.0,40.2334,40.2729,40.2039,40.2137,82748.0
2023-09-26 13:35:00,40.81,40.88,40.79,40.82,199858.0,40.2039,40.2729,40.1842,40.2137,199858.0
2023-09-26 13:40:00,40.82,40.83,40.74,40.77,58384.0,40.2137,40.2236,40.1349,40.1645,58384.0
2023-09-26 13:45:00,40.77,40.78,40.73,40.76,115454.0,40.1645,40.1743,40.1251,40.1546,115454.0
2023-09-26 13:50:00,40.77,40.81,40.77,40.8,53732.0,40.1645,40.2039,40.1645,40.194,53732.0
2023-09-26 13:55:00,40.79,40.84,40.79,40.84,28634.0,40.1842,40.2334,40.1842,40.2334,28634.0
2023-09-26 14:00:00,40.84,40.85,40.8,40.84,47756.0,40.2334,40.2433,40.194,40.2334,47756.0
2023-09-26 14:05:00,40.84,40.85,40.8,40.81,48942.0,40.2334,40.2433,40.194,40.2039,48942.0
2023-09-26 14:10:00,40.81,40.82,40.72,40.77,113050.0,40.2039,40.2137,40.1152,40.1645,113050.0
2023-09-26 14:15:00,40.77,40.78,40.73,40.73,24136.0,40.1645,40.1743,40.1251,40.1251,24136.0
2023-09-26 14:20:00,40.73,40.8,40.72,40.78,37108.0,40.1251,40.194,40.1152,40.1743,37108.0
2023-09-26 14:25:00,40.78,40.79,40.72,40.72,33008.0,40.1743,40.1842,40.1152,40.1152,33008.0
2023-09-26 14:30:00,40.73,40.74,40.69,40.72,96906.0,40.1251,40.1349,40.0857,40.1152,96906.0
2023-09-26 14:35:00,40.73,40.75,40.71,40.74,63776.0,40.1251,40.1448,40.1054,40.1349,63776.0
2023-09-26 14:40:00,40.76,40.77,40.73,40.74,24734.0,40.1546,40.1645,40.1251,40.1349,24734.0
2023-09-26 14:45:00,40.74,40.75,40.71,40.72,28184.0,40.1349,40.1448,40.1054,40.1152,28184.0
2023-09-26 14:50:00,40.73,40.74,40.7,40.73,32996.0,40.1251,40.1349,40.0955,40.1251,32996.0
2023-09-26 14:55:00,40.73,40.77,40.72,40.77,77544.0,40.1251,40.1645,40.1152,40.1645,77544.0
2023-09-26 15:00:00,40.77,40.82,40.77,40.78,49578.0,40.1645,40.2137,40.1645,40.1743,49578.0
2023-09-26 15:05:00,40.78,40.8,40.76,40.8,35482.0,40.1743,40.194,40.1546,40.194,35482.0
2023-09-26 15:10:00,40.79,40.79,40.72,40.74,56946.0,40.1842,40.1842,40.1152,40.1349,56946.0
2023-09-26 15:15:00,40.74,40.74,40.67,40.68,32508.0,40.1349,40.1349,40.066,40.0758,32508.0
2023-09-26 15:20:00,40.67,40.69,40.65,40.66,27006.0,40.066,40.0857,40.0463,40.0561,27006.0
2023-09-26 15:25:00,40.65,40.67,40.6,40.64,78478.0,40.0463,40.066,39.997,40.0364,78478.0
2023-09-26 15:30:00,40.64,40.69,40.63,40.67,47108.0,40.0364,40.0857,40.0266,40.066,47108.0
2023-09-26 15:35:00,40.67,40.71,40.67,40.7,69080.0,40.066,40.1054,40.066,40.0955,69080.0
2023-09-26 15:40:00,40.7,40.8,40.69,40.79,59350.0,40.0955,40.194,40.0857,40.1842,59350.0
2023-09-26 15:45:00,40.78,40.81,40.76,40.77,71304.0,40.1743,40.2039,40.1546,40.1645,71304.0
2023-09-26 15:50:00,40.77,40.77,40.73,40.74,150072.0,40.1645,40.1645,40.1251,40.1349,150072.0
2023-09-26 15:55:00,40.74,40.76,40.71,40.74,372478.0,40.1349,40.1546,40.1054,40.1349,372478.0
2023-09-27 09:30:00,40.96,41.02,40.9,40.98,131094.0,40.3517,40.4108,40.2926,40.3714,131094.0
2023-09-27 09:35:00,41.0,41.0,40.76,40.77,25020.0,40.3911,40.3911,40.1546,40.1645,25020.0
2023-09-27 09:40:00,40.77,40.77,40.69,40.77,24648.0,40.1645,40.1645,40.0857,40.1645,24648.0
2023-09-27 09:45:00,40.79,40.82,40.75,40.82,8350.0,40.1842,40.2137,40.1448,40.2137,8350.0
2023-09-27 09:50:00,40.83,40.88,40.83,40.85,9714.0,40.2236,40.2729,40.2236,40.2433,9714.0
2023-09-27 09:55:00,40.85,40.85,40.8,40.82,20068.0,40.2433,40.2433,40.194,40.2137,20068.0
2023-09-27 10:00:00,40.82,40.83,40.7,40.73,32010.0,40.2137,40.2236,40.0955,40.1251,32010.0
2023-09-27 10:05:00,40.72,40.76,40.71,40.76,25390.0,40.1152,40.1546,40.1054,40.1546,25390.0
2023-09-27 10:10:00,40.74,40.83,40.74,40.81,19602.0,40.1349,40.2236,40.1349,40.2039,19602.0
2023-09-27 10:15:00,40.82,40.85,40.82,40.85,16288.0,40.2137,40.2433,40.2137,40.2433,16288.0
2023-09-27 10:20:00,40.85,40.92,40.85,40.92,34442.0,40.2433,40.3123,40.2433,40.3123,34442.0
2023-09-27 10:25:00,40.92,40.95,40.91,40.95,31146.0,40.3123,40.3418,40.3024,40.3418,31146.0
2023-09-27 10:30:00,40.95,40.97,40.9,40.97,42396.0,40.3418,40.3615,40.2926,40.3615,42396.0
2023-09-27 10:35:00,40.96,41.02,40.96,41.01,31632.0,40.3517,40.4108,40.3517,40.4009,31632.0
2023-09-27 10:40:00,41.01,41.04,40.98,41.02,22470.0,40.4009,40.4305,40.3714,40.4108,22470.0
2023-09-27 10:45:00,41.02,41.05,41.01,41.04,25420.0,40.4108,40.4403,40.4009,40.4305,25420.0
2023-09-27 10:50:00,41.04,41.04,40.96,40.97,68366.0,40.4305,40.4305,40.3517,40.3615,68366.0
2023-09-27 10:55:00,40.97,41.01,40.96,41.0,37950.0,40.3615,40.4009,40.3517,40.3911,37950.0
2023-09-27 11:00:00,40.99,41.06,40.99,41.05,18168.0,40.3812,40.4502,40.3812,40.4403,18168.0
2023-09-27 11:05:00,41.06,41.1,41.04,41.08,9140.0,40.4502,40.4896,40.4305,40.4699,9140.0
2023-09-27 11:10:00,41.09,41.09,41.02,41.05,10762.0,40.4797,40.4797,40.4108,40.4403,10762.0
2023-09-27 11:15:00,41.04,41.04,40.98,40.99,31130.0,40.4305,40.4305,40.3714,40.3812,31130.0
2023-09-27 11:20:00,40.99,41.0,40.96,40.97,14870.0,40.3812,40.3911,40.3517,40.3615,14870.0
2023-09-27 11:25:00,40.96,40.99,40.95,40.99,12302.0,40.3517,40.3812,40.3418,40.3812,12302.0
2023-09-27 11:30:00,40.99,41.04,40.99,41.04,9928.0,40.3812,40.4305,40.3812,40.4305,9928.0
2023-09-27 11:35:00,41.04,41.04,40.99,40.99,17558.0,40.4305,40.4305,40.3812,40.3812,17558.0
2023-09-27 11:40:00,40.99,40.99,40.94,40.94,29012.0,40.3812,40.3812,40.332,40.332,29012.0
2023-09-27 11:45:00,40.94,40.95,40.92,40.95,23746.0,40.332,40.3418,40.3123,40.3418,23746.0
2023-09-27 11:50:00,40.95,40.98,40.95,40.98,25512.0,40.3418,40.3714,40.3418,40.3714,25512.0
2023-09-27 11:55:00,40.98,41.01,40.97,40.98,32958.0,40.3714,40.4009,40.3615,40.3714,32958.0
2023-09-27 12:00:00,40.98,40.98,40.92,40.92,17848.0,40.3714,40.3714,40.3123,40.3123,17848.0
2023-09-27 12:05:00,40.93,40.93,40.84,40.84,19054.0,40.3221,40.3221,40.2334,40.2334,19054.0
2023-09-27 12:10:00,40.83,40.88,40.82,40.87,29638.0,40.2236,40.2729,40.2137,40.263,29638.0
2023-09-27 12:15:00,40.85,40.9,40.83,40.88,78034.0,40.2433,40.2926,40.2236,40.2729,78034.0
2023-09-27 12:20:00,40.88,40.91,40.87,40.91,41984.0,40.2729,40.3024,40.263,40.3024,41984.0
2023-09-27 12:25:00,40.91,40.93,40.9,40.91,58976.0,40.3024,40.3221,40.2926,40.3024,58976.0
2023-09-27 12:30:00,40.92,40.94,40.9,40.94,45650.0,40.3123,40.332,40.2926,40.332,45650.0
2023-09-27 12:35:00,40.94,40.99,40.94,40.99,35450.0,40.332,40.3812,40.332,40.3812,35450.0
2023-09-27 12:40:00,40.98,41.05,40.97,41.05,20264.0,40.3714,40.4403,40.3615,40.4403,20264.0
2023-09-27 12:45:00,41.05,41.09,41.05,41.05,15574.0,40.4403,40.4797,40.4403,40.4403,15574.0
2023-09-27 12:50:00,41.05,41.05,41.01,41.04,22840.0,40.4403,40.4403,40.4009,40.4305,22840.0
2023-09-27 12:55:00,41.04,41.04,41.02,41.03,16138.0,40.4305,40.4305,40.4108,40.4206,16138.0
2023-09-27 13:00:00,41.03,41.08,41.02,41.07,21088.0,40.4206,40.4699,40.4108,40.46,21088.0
2023-09-27 13:05:00,41.06,41.06,41.0,41.02,11850.0,40.4502,40.4502,40.3911,40.4108,11850.0
2023-09-27 13:10:00,41.01,41.01,40.94,40.97,48648.0,40.4009,40.4009,40.332,40.3615,48648.0
2023-09-27 13:15:00,40.97,40.98,40.94,40.95,80138.0,40.3615,40.3714,40.332,40.3418,80138.0
2023-09-27 13:20:00,40.95,40.96,40.89,40.92,70884.0,40.3418,40.3517,40.2827,40.3123,70884.0
2023-09-27 13:25:00,40.92,40.93,40.89,40.9,93896.0,40.3123,40.3221,40.2827,40.2926,93896.0
2023-09-27 13:30:00,40.89,40.92,40.88,40.92,28634.0,40.2827,40.3123,40.2729,40.3123,28634.0
2023-09-27 13:35:00,40.92,40.94,40.91,40.92,43014.0,40.3123,40.332,40.3024,40.3123,43014.0
2023-09-27 13:40:00,40.92,40.93,40.86,40.89,35414.0,40.3123,40.3221,40.2531,40.2827,35414.0
2023-09-27 13:45:00,40.89,40.92,40.88,40.91,18148.0,40.2827,40.3123,40.2729,40.3024,18148.0
2023-09-27 13:50:00,40.92,40.98,40.92,40.96,16230.0,40.3123,40.3714,40.3123,40.3517,16230.0
2023-09-27 13:55:00,40.96,40.98,40.94,40.98,15690.0,40.3517,40.3714,40.332,40.3714,15690.0
2023-09-27 14:00:00,40.97,40.99,40.95,40.99,37408.0,40.3615,40.3812,40.3418,40.3812,37408.0
2023-09-27 14:05:00,40.99,41.02,40.99,41.0,34664.0,40.3812,40.4108,40.3812,40.3911,34664.0
2023-09-27 14:10:00,40.99,41.02,40.98,41.01,29128.0,40.3812,40.4108,40.3714,40.4009,29128.0
2023-09-27 14:15:00,41.01,41.02,40.99,41.01,24244.0,40.4009,40.4108,40.3812,40.4009,24244.0
2023-09-27 14:20:00,41.01,41.05,41.0,41.04,20956.0,40.4009,40.4403,40.3911,40.4305,20956.0
2023-09-27 14:25:00,41.04,41.1,41.02,41.09,20218.0,40.4305,40.4896,40.4108,40.4797,20218.0
2023-09-27 14:30:00,41.1,41.15,41.1,41.1,12202.0,40.4896,40.5388,40.4896,40.4896,12202.0
2023-09-27 14:35:00,41.11,41.14,41.1,41.14,16220.0,40.4994,40.529,40.4896,40.529,16220.0
2023-09-27 14:40:00,41.13,41.18,41.1,41.17,22460.0,40.5191,40.5684,40.4896,40.5585,22460.0
2023-09-27 14:45:00,41.18,41.18,41.15,41.16,7980.0,40.5684,40.5684,40.5388,40.5487,7980.0
2023-09-27 14:50:00,41.15,41.2,41.13,41.2,25136.0,40.5388,40.5881,40.5191,40.5881,25136.0
2023-09-27 14:55:00,41.2,41.23,41.19,41.22,27258.0,40.5881,40.6177,40.5782,40.6078,27258.0
2023-09-27 15:00:00,41.22,41.26,41.19,41.25,30234.0,40.6078,40.6472,40.5782,40.6374,30234.0
2023-09-27 15:05:00,41.25,41.28,41.24,41.25,27848.0,40.6374,40.6669,40.6275,40.6374,27848.0
2023-09-27 15:10:00,41.25,41.27,41.21,41.21,26542.0,40.6374,40.6571,40.598,40.598,26542.0
2023-09-27 15:15:00,41.21,41.24,41.18,41.23,46740.0,40.598,40.6275,40.5684,40.6177,46740.0
2023-09-27 15:20:00,41.24,41.24,41.21,41.22,24876.0,40.6275,40.6275,40.598,40.6078,24876.0
2023-09-27 15:25:00,41.22,41.25,41.22,41.23,30470.0,40.6078,40.6374,40.6078,40.6177,30470.0
2023-09-27 15:30:00,41.23,41.24,41.19,41.23,563618.0,40.6177,40.6275,40.5782,40.6177,563618.0
2023-09-27 15:35:00,41.23,41.23,41.13,41.17,102634.0,40.6177,40.6177,40.5191,40.5585,102634.0
2023-09-27 15:40:00,41.18,41.19,41.1,41.14,101998.0,40.5684,40.5782,40.4896,40.529,101998.0
2023-09-27 15:45:00,41.13,41.17,41.12,41.15,194104.0,40.5191,40.5585,40.5093,40.5388,194104.0
2023-09-27 15:50:00,41.16,41.24,41.15,41.24,137988.0,40.5487,40.6275,40.5388,40.6275,137988.0
2023-09-27 15:55:00,41.24,41.24,41.13,41.18,463846.0,40.6275,40.6275,40.5191,40.5684,463846.0
2023-09-28 09:30:00,41.21,41.29,41.1,41.26,90720.0,40.598,40.6768,40.4896,40.6472,90720.0
2023-09-28 09:35:00,41.25,41.35,41.25,41.32,10054.0,40.6374,40.7359,40.6374,40.7063,10054.0
2023-09-28 09:40:00,41.33,41.37,41.28,41.28,37318.0,40.7162,40.7556,40.6669,40.6669,37318.0
2023-09-28 09:45:00,41.26,41.33,41.25,41.31,8468.0,40.6472,40.7162,40.6374,40.6965,8468.0
2023-09-28 09:50:00,41.34,41.44,41.33,41.44,34288.0,40.726,40.8245,40.7162,40.8245,34288.0
2023-09-28 09:55:00,41.45,41.52,41.44,41.52,22842.0,40.8344,40.9033,40.8245,40.9033,22842.0
2023-09-28 10:00:00,41.53,41.65,41.53,41.62,27866.0,40.9132,41.0314,40.9132,41.0019,27866.0
2023-09-28 10:05:00,41.62,41.66,41.57,41.63,28402.0,41.0019,41.0413,40.9526,41.0117,28402.0
2023-09-28 10:10:00,41.62,41.66,41.61,41.63,25652.0,41.0019,41.0413,40.992,41.0117,25652.0
2023-09-28 10:15:00,41.66,41.67,41.57,41.66,31736.0,41.0413,41.0511,40.9526,41.0413,31736.0
2023-09-28 10:20:00,41.67,41.7,41.63,41.68,14748.0,41.0511,41.0807,41.0117,41.061,14748.0
2023-09-28 10:25:00,41.68,41.74,41.64,41.72,463482.0,41.061,41.1201,41.0216,41.1004,463482.0
2023-09-28 10:30:00,41.73,41.75,41.62,41.75,74434.0,41.1102,41.1299,41.0019,41.1299,74434.0
2023-09-28 10:35:00,41.75,41.85,41.74,41.85,47792.0,41.1299,41.2284,41.1201,41.2284,47792.0
2023-09-28 10:40:00,41.85,41.94,41.8,41.94,46960.0,41.2284,41.3171,41.1792,41.3171,46960.0
2023-09-28 10:45:00,41.93,41.98,41.92,41.94,68366.0,41.3073,41.3565,41.2974,41.3171,68366.0
2023-09-28 10:50:00,41.94,41.98,41.91,41.97,111392.0,41.3171,41.3565,41.2876,41.3467,111392.0
2023-09-28 10:55:00,41.96,41.99,41.94,41.95,118332.0,41.3368,41.3664,41.3171,41.327,118332.0
2023-09-28 11:00:00,41.95,41.98,41.91,41.98,49794.0,41.327,41.3565,41.2876,41.3565,49794.0
2023-09-28 11:05:00,41.98,42.03,41.95,42.02,112978.0,41.3565,41.4058,41.327,41.3959,112978.0
2023-09-28 11:10:00,42.02,42.05,41.98,42.03,40532.0,41.3959,41.4255,41.3565,41.4058,40532.0
2023-09-28 11:15:00,42.05,42.05,41.98,41.99,33980.0,41.4255,41.4255,41.3565,41.3664,33980.0
2023-09-28 11:20:00,41.99,42.06,41.98,42.06,21922.0,41.3664,41.4353,41.3565,41.4353,21922.0
2023-09-28 11:25:00,42.04,42.08,42.01,42.08,29412.0,41.4156,41.455,41.3861,41.455,29412.0
2023-09-28 11:30:00,42.08,42.12,42.06,42.06,18770.0,41.455,41.4944,41.4353,41.4353,18770.0
2023-09-28 11:35:00,42.07,42.13,42.04,42.1,33026.0,41.4452,41.5043,41.4156,41.4747,33026.0
2023-09-28 11:40:00,42.1,42.17,42.07,42.15,44258.0,41.4747,41.5437,41.4452,41.524,44258.0
2023-09-28 11:45:00,42.14,42.19,42.12,42.17,26240.0,41.5141,41.5634,41.4944,41.5437,26240.0
2023-09-28 11:50:00,42.19,42.23,42.17,42.22,23416.0,41.5634,41.6028,41.5437,41.593,23416.0
2023-09-28 11:55:00,42.22,42.24,42.21,42.24,20322.0,41.593,41.6127,41.5831,41.6127,20322.0
2023-09-28 12:00:00,42.24,42.24,42.15,42.15,20690.0,41.6127,41.6127,41.524,41.524,20690.0
2023-09-28 12:05:00,42.16,42.18,42.15,42.17,14580.0,41.5338,41.5535,41.524,41.5437,14580.0
2023-09-28 12:10:00,42.17,42.18,42.14,42.17,20588.0,41.5437,41.5535,41.5141,41.5437,20588.0
2023-09-28 12:15:00,42.16,42.22,42.16,42.2,18736.0,41.5338,41.593,41.5338,41.5732,18736.0
2023-09-28 12:20:00,42.2,42.2,42.17,42.18,10266.0,41.5732,41.5732,41.5437,41.5535,10266.0
2023-09-28 12:25:00,42.19,42.24,42.18,42.23,13410.0,41.5634,41.6127,41.5535,41.6028,13410.0
2023-09-28 12:30:00,42.24,42.24,42.18,42.19,10422.0,41.6127,41.6127,41.5535,41.5634,10422.0
2023-09-28 12:35:00,42.19,42.19,42.17,42.17,8108.0,41.5634,41.5634,41.5437,41.5437,8108.0
2023-09-28 12:40:00,42.18,42.21,42.17,42.19,12500.0,41.5535,41.5831,41.5437,41.5634,12500.0
2023-09-28 12:45:00,42.19,42.19,42.1,42.1,6468.0,41.5634,41.5634,41.4747,41.4747,6468.0
2023-09-28 12:50:00,42.09,42.12,42.06,42.06,19666.0,41.4649,41.4944,41.4353,41.4353,19666.0
2023-09-28 12:55:00,42.07,42.1,42.05,42.09,5780.0,41.4452,41.4747,41.4255,41.4649,5780.0
2023-09-28 13:00:00,42.07,42.1,42.06,42.06,10396.0,41.4452,41.4747,41.4353,41.4353,10396.0
2023-09-28 13:05:00,42.05,42.08,42.02,42.08,7238.0,41.4255,41.455,41.3959,41.455,7238.0
2023-09-28 13:10:00,42.08,42.1,42.02,42.06,8870.0,41.455,41.4747,41.3959,41.4353,8870.0
2023-09-28 13:15:00,42.05,42.05,42.04,42.05,7384.0,41.4255,41.4255,41.4156,41.4255,7384.0
2023-09-28 13:20:00,42.06,42.1,42.05,42.09,15104.0,41.4353,41.4747,41.4255,41.4649,15104.0
2023-09-28 13:25:00,42.1,42.1,42.04,42.04,15734.0,41.4747,41.4747,41.4156,41.4156,15734.0
2023-09-28 13:30:00,42.04,42.04,41.98,42.01,30438.0,41.4156,41.4156,41.3565,41.3861,30438.0
2023-09-28 13:35:00,42.01,42.07,41.99,42.05,20416.0,41.3861,41.4452,41.3664,41.4255,20416.0
2023-09-28 13:40:00,42.06,42.06,41.97,41.98,37812.0,41.4353,41.4353,41.3467,41.3565,37812.0
2023-09-28 13:45:00,41.99,42.03,41.99,42.02,11272.0,41.3664,41.4058,41.3664,41.3959,11272.0
2023-09-28 13:50:00,42.02,42.02,41.99,41.99,9412.0,41.3959,41.3959,41.3664,41.3664,9412.0
2023-09-28 13:55:00,41.99,42.02,41.96,42.02,18688.0,41.3664,41.3959,41.3368,41.3959,18688.0
2023-09-28 14:00:00,42.03,42.07,42.01,42.01,45350.0,41.4058,41.4452,41.3861,41.3861,45350.0
2023-09-28 14:05:00,42.02,42.04,41.99,42.03,16944.0,41.3959,41.4156,41.3664,41.4058,16944.0
2023-09-28 14:10:00,42.04,42.04,42.01,42.04,9132.0,41.4156,41.4156,41.3861,41.4156,9132.0
2023-09-28 14:15:00,42.05,42.06,42.03,42.06,15742.0,41.4255,41.4353,41.4058,41.4353,15742.0
2023-09-28 14:20:00,42.05,42.07,42.03,42.05,23184.0,41.4255,41.4452,41.4058,41.4255,23184.0
2023-09-28 14:25:00,42.05,42.09,42.05,42.06,12048.0,41.4255,41.4649,41.4255,41.4353,12048.0
2023-09-28 14:30:00,42.06,42.08,42.0,42.0,21972.0,41.4353,41.455,41.3762,41.3762,21972.0
2023-09-28 14:35:00,42.0,42.01,41.96,42.0,36508.0,41.3762,41.3861,41.3368,41.3762,36508.0
2023-09-28 14:40:00,42.0,42.05,41.99,42.02,18760.0,41.3762,41.4255,41.3664,41.3959,18760.0
2023-09-28 14:45:00,42.02,42.03,41.99,42.01,26646.0,41.3959,41.4058,41.3664,41.3861,26646.0
2023-09-28 14:50:00,42.0,42.02,41.97,41.99,12320.0,41.3762,41.3959,41.3467,41.3664,12320.0
2023-09-28 14:55:00,42.01,42.05,41.99,42.05,38082.0,41.3861,41.4255,41.3664,41.4255,38082.0
2023-09-28 15:00:00,42.06,42.07,42.03,42.07,33342.0,41.4353,41.4452,41.4058,41.4452,33342.0
2023-09-28 15:05:00,42.09,42.1,42.06,42.1,44694.0,41.4649,41.4747,41.4353,41.4747,44694.0
2023-09-28 15:10:00,42.1,42.15,42.1,42.15,52006.0,41.4747,41.524,41.4747,41.524,52006.0
2023-09-28 15:15:00,42.14,42.15,42.1,42.13,67378.0,41.5141,41.524,41.4747,41.5043,67378.0
2023-09-28 15:20:00,42.13,42.18,42.13,42.17,21102.0,41.5043,41.5535,41.5043,41.5437,21102.0
2023-09-28 15:25:00,42.17,42.19,42.15,42.16,32098.0,41.5437,41.5634,41.524,41.5338,32098.0
2023-09-28 15:30:00,42.16,42.18,42.12,42.13,201518.0,41.5338,41.5535,41.4944,41.5043,201518.0
2023-09-28 15:35:00,42.13,42.14,42.02,42.02,92826.0,41.5043,41.5141,41.3959,41.3959,92826.0
2023-09-28 15:40:00,42.02,42.12,42.02,42.11,86474.0,41.3959,41.4944,41.3959,41.4846,86474.0
2023-09-28 15:45:00,42.11,42.11,42.04,42.04,80564.0,41.4846,41.4846,41.4156,41.4156,80564.0
2023-09-28 15:50:00,42.04,42.08,41.99,42.03,150606.0,41.4156,41.455,41.3664,41.4058,150606.0
2023-09-28 15:55:00,42.03,42.09,42.02,42.03,243942.0,41.4058,41.4649,41.3959,41.4058,243942.0
2023-09-29 09:30:00,42.28,42.4,42.28,42.3,51900.0,41.6521,41.7703,41.6521,41.6718,51900.0
2023-09-29 09:35:00,42.3,42.32,42.24,42.28,28578.0,41.6718,41.6915,41.6127,41.6521,28578.0
2023-09-29 09:40:00,42.31,42.34,42.24,42.32,61604.0,41.6816,41.7112,41.6127,41.6915,61604.0
2023-09-29 09:45:00,42.32,42.32,42.2,42.24,29758.0,41.6915,41.6915,41.5732,41.6127,29758.0
2023-09-29 09:50:00,42.24,42.31,42.21,42.31,13536.0,41.6127,41.6816,41.5831,41.6816,13536.0
2023-09-29 09:55:00,42.32,42.35,42.3,42.32,11610.0,41.6915,41.721,41.6718,41.6915,11610.0
2023-09-29 10:00:00,42.33,42.4,42.33,42.39,67902.0,41.7013,41.7703,41.7013,41.7604,67902.0
2023-09-29 10:05:00,42.39,42.42,42.37,42.41,33796.0,41.7604,41.79,41.7407,41.7801,33796.0
2023-09-29 10:10:00,42.42,42.46,42.31,42.33,45148.0,41.79,41.8294,41.6816,41.7013,45148.0
2023-09-29 10:15:00,42.32,42.32,42.22,42.23,56158.0,41.6915,41.6915,41.593,41.6028,56158.0
2023-09-29 10:20:00,42.23,42.29,42.23,42.27,27020.0,41.6028,41.6619,41.6028,41.6422,27020.0
2023-09-29 10:25:00,42.26,42.3,42.25,42.28,67498.0,41.6324,41.6718,41.6225,41.6521,67498.0
2023-09-29 10:30:00,42.28,42.31,42.27,42.29,24268.0,41.6521,41.6816,41.6422,41.6619,24268.0
2023-09-29 10:35:00,42.3,42.34,42.27,42.34,19014.0,41.6718,41.7112,41.6422,41.7112,19014.0
2023-09-29 10:40:00,42.34,42.35,42.32,42.35,25630.0,41.7112,41.721,41.6915,41.721,25630.0
2023-09-29 10:45:00,42.35,42.38,42.34,42.37,14132.0,41.721,41.7506,41.7112,41.7407,14132.0
2023-09-29 10:50:00,42.37,42.38,42.34,42.35,39418.0,41.7407,41.7506,41.7112,41.721,39418.0
2023-09-29 10:55:00,42.34,42.34,42.27,42.27,21716.0,41.7112,41.7112,41.6422,41.6422,21716.0
2023-09-29 11:00:00,42.27,42.28,42.24,42.24,160738.0,41.6422,41.6521,41.6127,41.6127,160738.0
2023-09-29 11:05:00,42.25,42.27,42.24,42.27,103390.0,41.6225,41.6422,41.6127,41.6422,103390.0
2023-09-29 11:10:00,42.27,42.31,42.27,42.27,46680.0,41.6422,41.6816,41.6422,41.6422,46680.0
2023-09-29 11:15:00,42.27,42.28,42.22,42.24,14218.0,41.6422,41.6521,41.593,41.6127,14218.0
2023-09-29 11:20:00,42.24,42.33,42.23,42.32,11958.0,41.6127,41.7013,41.6028,41.6915,11958.0
2023-09-29 11:25:00,42.32,42.33,42.15,42.15,14716.0,41.6915,41.7013,41.524,41.524,14716.0
2023-09-29 11:30:00,42.15,42.22,42.15,42.17,10076.0,41.524,41.593,41.524,41.5437,10076.0
2023-09-29 11:35:00,42.18,42.2,42.16,42.2,28582.0,41.5535,41.5732,41.5338,41.5732,28582.0
2023-09-29 11:40:00,42.2,42.26,42.2,42.21,28420.0,41.5732,41.6324,41.5732,41.5831,28420.0
2023-09-29 11:45:00,42.22,42.23,42.2,42.2,44364.0,41.593,41.6028,41.5732,41.5732,44364.0
2023-09-29 11:50:00,42.2,42.22,42.1,42.12,11596.0,41.5732,41.593,41.4747,41.4944,11596.0
2023-09-29 11:55:00,42.12,42.12,42.08,42.09,5052.0,41.4944,41.4944,41.455,41.4649,5052.0
2023-09-29 12:00:00,42.09,42.15,42.09,42.15,26614.0,41.4649,41.524,41.4649,41.524,26614.0
2023-09-29 12:05:00,42.15,42.22,42.15,42.21,28464.0,41.524,41.593,41.524,41.5831,28464.0
2023-09-29 12:10:00,42.21,42.22,42.1,42.15,34782.0,41.5831,41.593,41.4747,41.524,34782.0
2023-09-29 12:15:00,42.15,42.2,42.12,42.2,8928.0,41.524,41.5732,41.4944,41.5732,8928.0
2023-09-29 12:20:00,42.21,42.21,42.17,42.17,8916.0,41.5831,41.5831,41.5437,41.5437,8916.0
2023-09-29 12:25:00,42.16,42.22,42.15,42.2,23884.0,41.5338,41.593,41.524,41.5732,23884.0
2023-09-29 12:30:00,42.21,42.24,42.19,42.2,13162.0,41.5831,41.6127,41.5634,41.5732,13162.0
2023-09-29 12:35:00,42.19,42.21,42.17,42.17,6540.0,41.5634,41.5831,41.5437,41.5437,6540.0
2023-09-29 12:40:00,42.16,42.23,42.16,42.18,16576.0,41.5338,41.6028,41.5338,41.5535,16576.0
2023-09-29 12:45:00,42.18,42.21,42.12,42.15,20864.0,41.5535,41.5831,41.4944,41.524,20864.0
2023-09-29 12:50:00,42.14,42.15,42.09,42.1,75520.0,41.5141,41.524,41.4649,41.4747,75520.0
2023-09-29 12:55:00,42.1,42.13,42.09,42.12,75556.0,41.4747,41.5043,41.4649,41.4944,75556.0
2023-09-29 13:00:00,42.12,42.13,42.02,42.06,20402.0,41.4944,41.5043,41.3959,41.4353,20402.0
2023-09-29 13:05:00,42.06,42.06,41.97,41.98,8906.0,41.4353,41.4353,41.3467,41.3565,8906.0
2023-09-29 13:10:00,41.98,42.02,41.98,42.02,29474.0,41.3565,41.3959,41.3565,41.3959,29474.0
2023-09-29 13:15:00,42.02,42.05,41.99,42.03,90030.0,41.3959,41.4255,41.3664,41.4058,90030.0
2023-09-29 13:20:00,42.02,42.05,42.02,42.04,35470.0,41.3959,41.4255,41.3959,41.4156,35470.0
2023-09-29 13:25:00,42.05,42.12,42.05,42.1,19296.0,41.4255,41.4944,41.4255,41.4747,19296.0
2023-09-29 13:30:00,42.1,42.12,42.06,42.06,23310.0,41.4747,41.4944,41.4353,41.4353,23310.0
2023-09-29 13:35:00,42.07,42.09,42.04,42.04,24984.0,41.4452,41.4649,41.4156,41.4156,24984.0
2023-09-29 13:40:00,42.04,42.07,42.01,42.06,13920.0,41.4156,41.4452,41.3861,41.4353,13920.0
2023-09-29 13:45:00,42.07,42.07,42.0,42.01,15360.0,41.4452,41.4452,41.3762,41.3861,15360.0
2023-09-29 13:50:00,42.01,42.04,41.98,42.01,16120.0,41.3861,41.4156,41.3565,41.3861,16120.0
2023-09-29 13:55:00,42.0,42.01,41.96,41.97,23764.0,41.3762,41.3861,41.3368,41.3467,23764.0
2023-09-29 14:00:00,41.96,41.99,41.93,41.99,30078.0,41.3368,41.3664,41.3073,41.3664,30078.0
2023-09-29 14:05:00,41.99,42.01,41.95,41.95,26068.0,41.3664,41.3861,41.327,41.327,26068.0
2023-09-29 14:10:00,41.95,41.97,41.93,41.94,25160.0,41.327,41.3467,41.3073,41.3171,25160.0
2023-09-29 14:15:00,41.94,42.01,41.94,42.01,45160.0,41.3171,41.3861,41.3171,41.3861,45160.0
2023-09-29 14:20:00,42.0,42.02,41.99,42.0,16986.0,41.3762,41.3959,41.3664,41.3762,16986.0
2023-09-29 14:25:00,42.01,42.03,41.96,41.97,26748.0,41.3861,41.4058,41.3368,41.3467,26748.0
2023-09-29 14:30:00,41.97,41.99,41.96,41.99,46746.0,41.3467,41.3664,41.3368,41.3664,46746.0
2023-09-29 14:35:00,41.99,42.0,41.97,41.99,24294.0,41.3664,41.3762,41.3467,41.3664,24294.0
2023-09-29 14:40:00,41.99,42.07,41.99,42.05,27868.0,41.3664,41.4452,41.3664,41.4255,27868.0
2023-09-29 14:45:00,42.04,42.06,42.01,42.02,18188.0,41.4156,41.4353,41.3861,41.3959,18188.0
2023-09-29 14:50:00,42.01,42.03,41.98,42.02,23356.0,41.3861,41.4058,41.3565,41.3959,23356.0
2023-09-29 14:55:00,42.02,42.12,42.01,42.1,61894.0,41.3959,41.4944,41.3861,41.4747,61894.0
2023-09-29 15:00:00,42.1,42.14,42.04,42.05,33958.0,41.4747,41.5141,41.4156,41.4255,33958.0
2023-09-29 15:05:00,42.05,42.08,42.04,42.05,25032.0,41.4255,41.455,41.4156,41.4255,25032.0
2023-09-29 15:10:00,42.04,42.1,42.02,42.07,20812.0,41.4156,41.4747,41.3959,41.4452,20812.0
2023-09-29 15:15:00,42.07,42.1,42.06,42.09,33704.0,41.4452,41.4747,41.4353,41.4649,33704.0
2023-09-29 15:20:00,42.08,42.11,42.03,42.03,79874.0,41.455,41.4846,41.4058,41.4058,79874.0
2023-09-29 15:25:00,42.02,42.06,41.99,42.04,55492.0,41.3959,41.4353,41.3664,41.4156,55492.0
2023-09-29 15:30:00,42.04,42.04,41.98,41.99,33216.0,41.4156,41.4156,41.3565,41.3664,33216.0
2023-09-29 15:35:00,41.99,42.04,41.98,42.02,99104.0,41.3664,41.4156,41.3565,41.3959,99104.0
2023-09-29 15:40:00,42.02,42.03,41.99,41.99,99424.0,41.3959,41.4058,41.3664,41.3664,99424.0
2023-09-29 15:45:00,41.99,42.12,41.99,42.12,106628.0,41.3664,41.4944,41.3664,41.4944,106628.0
2023-09-29 15:50:00,42.11,42.19,42.05,42.08,104362.0,41.4846,41.5634,41.4255,41.455,104362.0
2023-09-29 15:55:00,42.09,42.09,41.96,42.0,328446.0,41.4649,41.4649,41.3368,41.3762,328446.0
2023-10-02 09:30:00,41.67,41.82,41.65,41.72,80148.0,41.0511,41.1989,41.0314,41.1004,80148.0
2023-10-02 09:35:00,41.74,41.82,41.74,41.8,19998.0,41.1201,41.1989,41.1201,41.1792,19998.0
2023-10-02 09:40:00,41.79,41.79,41.71,41.74,43880.0,41.1693,41.1693,41.0905,41.1201,43880.0
2023-10-02 09:45:00,41.71,41.71,41.62,41.62,31040.0,41.0905,41.0905,41.0019,41.0019,31040.0
2023-10-02 09:50:00,41.63,41.64,41.46,41.58,44514.0,41.0117,41.0216,40.8442,40.9625,44514.0
2023-10-02 09:55:00,41.59,41.65,41.57,41.65,19706.0,40.9723,41.0314,40.9526,41.0314,19706.0
2023-10-02 10:00:00,41.63,41.78,41.62,41.78,33388.0,41.0117,41.1595,41.0019,41.1595,33388.0
2023-10-02 10:05:00,41.77,41.81,41.74,41.74,15350.0,41.1496,41.189,41.1201,41.1201,15350.0
2023-10-02 10:10:00,41.71,41.76,41.69,41.7,29268.0,41.0905,41.1398,41.0708,41.0807,29268.0
2023-10-02 10:15:00,41.69,41.77,41.69,41.71,22582.0,41.0708,41.1496,41.0708,41.0905,22582.0
2023-10-02 10:20:00,41.72,41.72,41.66,41.71,17348.0,41.1004,41.1004,41.0413,41.0905,17348.0
2023-10-02 10:25:00,41.72,41.76,41.64,41.65,25992.0,41.1004,41.1398,41.0216,41.0314,25992.0
2023-10-02 10:30:00,41.66,41.66,41.57,41.6,19146.0,41.0413,41.0413,40.9526,40.9822,19146.0
2023-10-02 10:35:00,41.59,41.6,41.51,41.52,30810.0,40.9723,40.9822,40.8935,40.9033,30810.0
2023-10-02 10:40:00,41.52,41.52,41.4,41.48,24638.0,40.9033,40.9033,40.7851,40.8639,24638.0
2023-10-02 10:45:00,41.48,41.51,41.37,41.4,23460.0,40.8639,40.8935,40.7556,40.7851,23460.0
2023-10-02 10:50:00,41.4,41.52,41.4,41.47,45676.0,40.7851,40.9033,40.7851,40.8541,45676.0
2023-10-02 10:55:00,41.46,41.47,41.4,41.43,15612.0,40.8442,40.8541,40.7851,40.8147,15612.0
2023-10-02 11:00:00,41.42,41.54,41.41,41.54,13208.0,40.8048,40.923,40.795,40.923,13208.0
2023-10-02 11:05:00,41.47,41.49,41.45,41.46,10858.0,40.8541,40.8738,40.8344,40.8442,10858.0
2023-10-02 11:10:00,41.46,41.51,41.45,41.49,22854.0,40.8442,40.8935,40.8344,40.8738,22854.0
2023-10-02 11:15:00,41.49,41.55,41.49,41.55,24560.0,40.8738,40.9329,40.8738,40.9329,24560.0
2023-10-02 11:20:00,41.56,41.66,41.56,41.63,18720.0,40.9428,41.0413,40.9428,41.0117,18720.0
2023-10-02 11:25:00,41.63,41.63,41.59,41.62,16316.0,41.0117,41.0117,40.9723,41.0019,16316.0
2023-10-02 11:30:00,41.63,41.64,41.59,41.6,6384.0,41.0117,41.0216,40.9723,40.9822,6384.0
2023-10-02 11:35:00,41.59,41.63,41.55,41.56,23198.0,40.9723,41.0117,40.9329,40.9428,23198.0
2023-10-02 11:40:00,41.55,41.57,41.51,41.51,18134.0,40.9329,40.9526,40.8935,40.8935,18134.0
2023-10-02 11:45:00,41.51,41.51,41.45,41.46,10758.0,40.8935,40.8935,40.8344,40.8442,10758.0
2023-10-02 11:50:00,41.47,41.49,41.4,41.42,11170.0,40.8541,40.8738,40.7851,40.8048,11170.0
2023-10-02 11:55:00,41.4,41.42,41.38,41.42,7626.0,40.7851,40.8048,40.7654,40.8048,7626.0
2023-10-02 12:00:00,41.41,41.43,41.36,41.39,22142.0,40.795,40.8147,40.7457,40.7753,22142.0
2023-10-02 12:05:00,41.38,41.4,41.33,41.34,23698.0,40.7654,40.7851,40.7162,40.726,23698.0
2023-10-02 12:10:00,41.33,41.37,41.32,41.34,15016.0,40.7162,40.7556,40.7063,40.726,15016.0
2023-10-02 12:15:00,41.34,41.38,41.3,41.31,14174.0,40.726,40.7654,40.6866,40.6965,14174.0
2023-10-02 12:20:00,41.31,41.34,41.29,41.31,83138.0,40.6965,40.726,40.6768,40.6965,83138.0
2023-10-02 12:25:00,41.31,41.31,41.26,41.29,17764.0,40.6965,40.6965,40.6472,40.6768,17764.0
2023-10-02 12:30:00,41.26,41.29,41.26,41.29,9832.0,40.6472,40.6768,40.6472,40.6768,9832.0
2023-10-02 12:35:00,41.29,41.32,41.26,41.3,19216.0,40.6768,40.7063,40.6472,40.6866,19216.0
2023-10-02 12:40:00,41.29,41.29,41.23,41.23,15072.0,40.6768,40.6768,40.6177,40.6177,15072.0
2023-10-02 12:45:00,41.23,41.24,41.18,41.18,24052.0,40.6177,40.6275,40.5684,40.5684,24052.0
2023-10-02 12:50:00,41.18,41.2,41.15,41.15,72840.0,40.5684,40.5881,40.5388,40.5388,72840.0
2023-10-02 12:55:00,41.15,41.18,41.13,41.17,18214.0,40.5388,40.5684,40.5191,40.5585,18214.0
2023-10-02 13:00:00,41.15,41.18,41.14,41.15,15794.0,40.5388,40.5684,40.529,40.5388,15794.0
2023-10-02 13:05:00,41.15,41.18,41.11,41.16,16306.0,40.5388,40.5684,40.4994,40.5487,16306.0
2023-10-02 13:10:00,41.16,41.16,41.1,41.12,32276.0,40.5487,40.5487,40.4896,40.5093,32276.0
2023-10-02 13:15:00,41.12,41.22,41.12,41.22,24350.0,40.5093,40.6078,40.5093,40.6078,24350.0
2023-10-02 13:20:00,41.22,41.24,41.21,41.22,33112.0,40.6078,40.6275,40.598,40.6078,33112.0
2023-10-02 13:25:00,41.21,41.27,41.21,41.26,23304.0,40.598,40.6571,40.598,40.6472,23304.0
2023-10-02 13:30:00,41.26,41.29,41.23,41.24,22538.0,40.6472,40.6768,40.6177,40.6275,22538.0
2023-10-02 13:35:00,41.24,41.26,41.21,41.23,25948.0,40.6275,40.6472,40.598,40.6177,25948.0
2023-10-02 13:40:00,41.24,41.3,41.24,41.3,10388.0,40.6275,40.6866,40.6275,40.6866,10388.0
2023-10-02 13:45:00,41.29,41.31,41.25,41.26,10476.0,40.6768,40.6965,40.6374,40.6472,10476.0
2023-10-02 13:50:00,41.26,41.31,41.26,41.3,9744.0,40.6472,40.6965,40.6472,40.6866,9744.0
2023-10-02 13:55:00,41.3,41.33,41.27,41.29,13852.0,40.6866,40.7162,40.6571,40.6768,13852.0
2023-10-02 14:00:00,41.28,41.3,41.26,41.27,18224.0,40.6669,40.6866,40.6472,40.6571,18224.0
2023-10-02 14:05:00,41.27,41.31,41.26,41.26,19680.0,40.6571,40.6965,40.6472,40.6472,19680.0
2023-10-02 14:10:00,41.27,41.38,41.26,41.37,19332.0,40.6571,40.7654,40.6472,40.7556,19332.0
2023-10-02 14:15:00,41.38,41.38,41.28,41.29,20082.0,40.7654,40.7654,40.6669,40.6768,20082.0
2023-10-02 14:20:00,41.28,41.29,41.24,41.26,11584.0,40.6669,40.6768,40.6275,40.6472,11584.0
2023-10-02 14:25:00,41.24,41.24,41.19,41.21,16874.0,40.6275,40.6275,40.5782,40.598,16874.0
2023-10-02 14:30:00,41.21,41.26,41.21,41.25,26768.0,40.598,40.6472,40.598,40.6374,26768.0
2023-10-02 14:35:00,41.25,41.26,41.21,41.21,20396.0,40.6374,40.6472,40.598,40.598,20396.0
2023-10-02 14:40:00,41.21,41.21,41.17,41.17,20572.0,40.598,40.598,40.5585,40.5585,20572.0
2023-10-02 14:45:00,41.17,41.21,41.17,41.2,17022.0,40.5585,40.598,40.5585,40.5881,17022.0
2023-10-02 14:50:00,41.2,41.24,41.17,41.17,21798.0,40.5881,40.6275,40.5585,40.5585,21798.0
2023-10-02 14:55:00,41.15,41.18,41.13,41.16,20550.0,40.5388,40.5684,40.5191,40.5487,20550.0
2023-10-02 15:00:00,41.15,41.19,41.12,41.13,25684.0,40.5388,40.5782,40.5093,40.5191,25684.0
2023-10-02 15:05:00,41.13,41.19,41.1,41.15,39578.0,40.5191,40.5782,40.4896,40.5388,39578.0
2023-10-02 15:10:00,41.14,41.21,41.13,41.14,31662.0,40.529,40.598,40.5191,40.529,31662.0
2023-10-02 15:15:00,41.16,41.21,41.16,41.17,22248.0,40.5487,40.598,40.5487,40.5585,22248.0
2023-10-02 15:20:00,41.15,41.25,41.15,41.23,16680.0,40.5388,40.6374,40.5388,40.6177,16680.0
2023-10-02 15:25:00,41.24,41.24,41.19,41.2,35308.0,40.6275,40.6275,40.5782,40.5881,35308.0
2023-10-02 15:30:00,41.19,41.24,41.18,41.23,34100.0,40.5782,40.6275,40.5684,40.6177,34100.0
2023-10-02 15:35:00,41.23,41.23,41.19,41.21,30600.0,40.6177,40.6177,40.5782,40.598,30600.0
2023-10-02 15:40:00,41.21,41.22,41.18,41.19,44702.0,40.598,40.6078,40.5684,40.5782,44702.0
2023-10-02 15:45:00,41.18,41.23,41.18,41.2,49996.0,40.5684,40.6177,40.5684,40.5881,49996.0
2023-10-02 15:50:00,41.19,41.27,41.17,41.27,92860.0,40.5782,40.6571,40.5585,40.6571,92860.0
2023-10-02 15:55:00,41.28,41.33,41.26,41.33,267930.0,40.6669,40.7162,40.6472,40.7162,267930.0
2023-10-03 09:30:00,41.18,41.3,41.16,41.27,39816.0,40.5684,40.6866,40.5487,40.6571,39816.0
2023-10-03 09:35:00,41.27,41.4,41.24,41.38,15354.0,40.6571,40.7851,40.6275,40.7654,15354.0
2023-10-03 09:40:00,41.37,41.42,41.36,41.4,9060.0,40.7556,40.8048,40.7457,40.7851,9060.0
2023-10-03 09:45:00,41.42,41.49,41.42,41.49,12224.0,40.8048,40.8738,40.8048,40.8738,12224.0
2023-10-03 09:50:00,41.49,41.49,41.41,41.45,9090.0,40.8738,40.8738,40.795,40.8344,9090.0
2023-10-03 09:55:00,41.44,41.45,41.42,41.45,13540.0,40.8245,40.8344,40.8048,40.8344,13540.0
2023-10-03 10:00:00,41.44,41.44,41.3,41.3,48370.0,40.8245,40.8245,40.6866,40.6866,48370.0
2023-10-03 10:05:00,41.28,41.29,41.21,41.21,48578.0,40.6669,40.6768,40.598,40.598,48578.0
2023-10-03 10:10:00,41.2,41.26,41.06,41.06,38844.0,40.5881,40.6472,40.4502,40.4502,38844.0
2023-10-03 10:15:00,41.05,41.06,40.96,41.02,47154.0,40.4403,40.4502,40.3517,40.4108,47154.0
2023-10-03 10:20:00,41.02,41.12,41.02,41.06,15644.0,40.4108,40.5093,40.4108,40.4502,15644.0
2023-10-03 10:25:00,41.06,41.13,41.06,41.08,27558.0,40.4502,40.5191,40.4502,40.4699,27558.0
2023-10-03 10:30:00,41.06,41.15,41.06,41.12,19666.0,40.4502,40.5388,40.4502,40.5093,19666.0
2023-10-03 10:35:00,41.12,41.17,41.08,41.08,47624.0,40.5093,40.5585,40.4699,40.4699,47624.0
2023-10-03 10:40:00,41.07,41.12,41.07,41.1,20194.0,40.46,40.5093,40.46,40.4896,20194.0
2023-10-03 10:45:00,41.1,41.11,41.06,41.07,16984.0,40.4896,40.4994,40.4502,40.46,16984.0
2023-10-03 10:50:00,41.06,41.07,40.99,41.04,15956.0,40.4502,40.46,40.3812,40.4305,15956.0
2023-10-03 10:55:00,41.04,41.06,41.02,41.06,9100.0,40.4305,40.4502,40.4108,40.4502,9100.0
2023-10-03 11:00:00,41.04,41.04,40.99,40.99,15188.0,40.4305,40.4305,40.3812,40.3812,15188.0
2023-10-03 11:05:00,40.99,41.03,40.96,40.98,24620.0,40.3812,40.4206,40.3517,40.3714,24620.0
2023-10-03 11:10:00,40.97,40.99,40.95,40.99,21472.0,40.3615,40.3812,40.3418,40.3812,21472.0
2023-10-03 11:15:00,40.99,41.02,40.99,41.02,17100.0,40.3812,40.4108,40.3812,40.4108,17100.0
2023-10-03 11:20:00,41.01,41.04,40.97,40.98,11920.0,40.4009,40.4305,40.3615,40.3714,11920.0
2023-10-03 11:25:00,40.98,41.04,40.97,41.03,48646.0,40.3714,40.4305,40.3615,40.4206,48646.0
2023-10-03 11:30:00,41.02,41.08,41.02,41.07,33174.0,40.4108,40.4699,40.4108,40.46,33174.0
2023-10-03 11:35:00,41.06,41.07,41.03,41.05,25640.0,40.4502,40.46,40.4206,40.4403,25640.0
2023-10-03 11:40:00,41.06,41.08,41.05,41.07,17226.0,40.4502,40.4699,40.4403,40.46,17226.0
2023-10-03 11:45:00,41.07,41.07,41.03,41.06,17254.0,40.46,40.46,40.4206,40.4502,17254.0
2023-10-03 11:50:00,41.05,41.06,41.02,41.02,27036.0,40.4403,40.4502,40.4108,40.4108,27036.0
2023-10-03 11:55:00,41.03,41.09,41.02,41.09,24812.0,40.4206,40.4797,40.4108,40.4797,24812.0
2023-10-03 12:00:00,41.09,41.15,41.09,41.15,6576.0,40.4797,40.5388,40.4797,40.5388,6576.0
2023-10-03 12:05:00,41.13,41.17,41.1,41.12,2598.0,40.5191,40.5585,40.4896,40.5093,2598.0
2023-10-03 12:10:00,41.09,41.13,41.09,41.13,5894.0,40.4797,40.5191,40.4797,40.5191,5894.0
2023-10-03 12:15:00,41.15,41.22,41.11,41.19,30536.0,40.5388,40.6078,40.4994,40.5782,30536.0
2023-10-03 12:20:00,41.19,41.23,41.18,41.23,30738.0,40.5782,40.6177,40.5684,40.6177,30738.0
2023-10-03 12:25:00,41.22,41.22,41.18,41.19,59558.0,40.6078,40.6078,40.5684,40.5782,59558.0
2023-10-03 12:30:00,41.19,41.22,41.18,41.21,14852.0,40.5782,40.6078,40.5684,40.598,14852.0
2023-10-03 12:35:00,41.18,41.26,41.17,41.26,19722.0,40.5684,40.6472,40.5585,40.6472,19722.0
2023-10-03 12:40:00,41.27,41.28,41.22,41.22,9856.0,40.6571,40.6669,40.6078,40.6078,9856.0
2023-10-03 12:45:00,41.21,41.27,41.21,41.27,23810.0,40.598,40.6571,40.598,40.6571,23810.0
2023-10-03 12:50:00,41.27,41.28,41.26,41.26,9774.0,40.6571,40.6669,40.6472,40.6472,9774.0
2023-10-03 12:55:00,41.25,41.29,41.24,41.27,14758.0,40.6374,40.6768,40.6275,40.6571,14758.0
2023-10-03 13:00:00,41.28,41.34,41.28,41.32,10862.0,40.6669,40.726,40.6669,40.7063,10862.0
2023-10-03 13:05:00,41.32,41.32,41.24,41.24,8506.0,40.7063,40.7063,40.6275,40.6275,8506.0
2023-10-03 13:10:00,41.24,41.24,41.17,41.18,48860.0,40.6275,40.6275,40.5585,40.5684,48860.0
2023-10-03 13:15:00,41.19,41.21,41.19,41.2,17724.0,40.5782,40.598,40.5782,40.5881,17724.0
2023-10-03 13:20:00,41.2,41.23,41.16,41.21,145646.0,40.5881,40.6177,40.5487,40.598,145646.0
2023-10-03 13:25:00,41.21,41.22,41.18,41.2,24748.0,40.598,40.6078,40.5684,40.5881,24748.0
2023-10-03 13:30:00,41.21,41.21,41.18,41.19,30248.0,40.598,40.598,40.5684,40.5782,30248.0
2023-10-03 13:35:00,41.19,41.2,41.16,41.2,39120.0,40.5782,40.5881,40.5487,40.5881,39120.0
2023-10-03 13:40:00,41.2,41.22,41.19,41.19,20576.0,40.5881,40.6078,40.5782,40.5782,20576.0
2023-10-03 13:45:00,41.19,41.2,41.15,41.15,18756.0,40.5782,40.5881,40.5388,40.5388,18756.0
2023-10-03 13:50:00,41.16,41.17,41.14,41.15,52746.0,40.5487,40.5585,40.529,40.5388,52746.0
2023-10-03 13:55:00,41.15,41.15,41.1,41.1,29828.0,40.5388,40.5388,40.4896,40.4896,29828.0
2023-10-03 14:00:00,41.1,41.12,41.03,41.07,16588.0,40.4896,40.5093,40.4206,40.46,16588.0
2023-10-03 14:05:00,41.07,41.07,41.02,41.05,56026.0,40.46,40.46,40.4108,40.4403,56026.0
2023-10-03 14:10:00,41.05,41.06,41.04,41.05,26696.0,40.4403,40.4502,40.4305,40.4403,26696.0
2023-10-03 14:15:00,41.05,41.09,41.01,41.09,38878.0,40.4403,40.4797,40.4009,40.4797,38878.0
2023-10-03 14:20:00,41.09,41.09,41.04,41.08,28296.0,40.4797,40.4797,40.4305,40.4699,28296.0
2023-10-03 14:25:00,41.08,41.1,41.07,41.09,28072.0,40.4699,40.4896,40.46,40.4797,28072.0
2023-10-03 14:30:00,41.09,41.1,41.08,41.1,20352.0,40.4797,40.4896,40.4699,40.4896,20352.0
2023-10-03 14:35:00,41.1,41.16,41.1,41.15,19152.0,40.4896,40.5487,40.4896,40.5388,19152.0
2023-10-03 14:40:00,41.15,41.17,41.13,41.16,19636.0,40.5388,40.5585,40.5191,40.5487,19636.0
2023-10-03 14:45:00,41.15,41.17,41.12,41.13,30912.0,40.5388,40.5585,40.5093,40.5191,30912.0
2023-10-03 14:50:00,41.13,41.14,41.09,41.12,41092.0,40.5191,40.529,40.4797,40.5093,41092.0
2023-10-03 14:55:00,41.12,41.12,41.09,41.1,29374.0,40.5093,40.5093,40.4797,40.4896,29374.0
2023-10-03 15:00:00,41.1,41.13,41.07,41.09,34610.0,40.4896,40.5191,40.46,40.4797,34610.0
2023-10-03 15:05:00,41.09,41.1,41.07,41.08,36608.0,40.4797,40.4896,40.46,40.4699,36608.0
2023-10-03 15:10:00,41.08,41.08,41.02,41.07,32862.0,40.4699,40.4699,40.4108,40.46,32862.0
2023-10-03 15:15:00,41.07,41.12,41.06,41.09,68804.0,40.46,40.5093,40.4502,40.4797,68804.0
2023-10-03 15:20:00,41.09,41.14,41.08,41.13,49292.0,40.4797,40.529,40.4699,40.5191,49292.0
2023-10-03 15:25:00,41.13,41.13,41.1,41.13,40240.0,40.5191,40.5191,40.4896,40.5191,40240.0
2023-10-03 15:30:00,41.13,41.13,41.09,41.12,49552.0,40.5191,40.5191,40.4797,40.5093,49552.0
2023-10-03 15:35:00,41.12,41.17,41.12,41.14,42766.0,40.5093,40.5585,40.5093,40.529,42766.0
2023-10-03 15:40:00,41.14,41.21,41.14,41.17,106120.0,40.529,40.598,40.529,40.5585,106120.0
2023-10-03 15:45:00,41.17,41.18,41.11,41.12,57958.0,40.5585,40.5684,40.4994,40.5093,57958.0
2023-10-03 15:50:00,41.12,41.16,41.05,41.05,76200.0,40.5093,40.5487,40.4403,40.4403,76200.0
2023-10-03 15:55:00,41.05,41.1,41.02,41.09,245054.0,40.4403,40.4896,40.4108,40.4797,245054.0
2023-10-04 09:30:00,41.21,41.31,41.2,41.3,80166.0,40.598,40.6965,40.5881,40.6866,80166.0
2023-10-04 09:35:00,41.34,41.39,41.31,41.37,9346.0,40.726,40.7753,40.6965,40.7556,9346.0
2023-10-04 09:40:00,41.37,41.38,41.27,41.27,6028.0,40.7556,40.7654,40.6571,40.6571,6028.0
2023-10-04 09:45:00,41.28,41.28,41.18,41.25,6470.0,40.6669,40.6669,40.5684,40.6374,6470.0
2023-10-04 09:50:00,41.23,41.23,41.15,41.17,6968.0,40.6177,40.6177,40.5388,40.5585,6968.0
2023-10-04 09:55:00,41.18,41.28,41.17,41.27,28642.0,40.5684,40.6669,40.5585,40.6571,28642.0
2023-10-04 10:00:00,41.26,41.27,41.15,41.19,17560.0,40.6472,40.6571,40.5388,40.5782,17560.0
2023-10-04 10:05:00,41.19,41.32,41.18,41.24,20456.0,40.5782,40.7063,40.5684,40.6275,20456.0
2023-10-04 10:10:00,41.26,41.31,41.22,41.3,11288.0,40.6472,40.6965,40.6078,40.6866,11288.0
2023-10-04 10:15:00,41.29,41.29,41.23,41.25,6594.0,40.6768,40.6768,40.6177,40.6374,6594.0
2023-10-04 10:20:00,41.26,41.26,41.16,41.19,13546.0,40.6472,40.6472,40.5487,40.5782,13546.0
2023-10-04 10:25:00,41.2,41.2,41.1,41.1,18736.0,40.5881,40.5881,40.4896,40.4896,18736.0
2023-10-04 10:30:00,41.07,41.15,41.06,41.13,18416.0,40.46,40.5388,40.4502,40.5191,18416.0
2023-10-04 10:35:00,41.14,41.19,41.14,41.15,12360.0,40.529,40.5782,40.529,40.5388,12360.0
2023-10-04 10:40:00,41.16,41.24,41.16,41.22,14410.0,40.5487,40.6275,40.5487,40.6078,14410.0
2023-10-04 10:45:00,41.22,41.26,41.1,41.1,19994.0,40.6078,40.6472,40.4896,40.4896,19994.0
2023-10-04 10:50:00,41.12,41.16,41.1,41.1,14664.0,40.5093,40.5487,40.4896,40.4896,14664.0
2023-10-04 10:55:00,41.12,41.15,41.1,41.13,17802.0,40.5093,40.5388,40.4896,40.5191,17802.0
2023-10-04 11:00:00,41.13,41.13,41.1,41.1,13886.0,40.5191,40.5191,40.4896,40.4896,13886.0
2023-10-04 11:05:00,41.1,41.13,41.08,41.1,47268.0,40.4896,40.5191,40.4699,40.4896,47268.0
2023-10-04 11:10:00,41.1,41.17,41.09,41.16,26766.0,40.4896,40.5585,40.4797,40.5487,26766.0
2023-10-04 11:15:00,41.15,41.25,41.15,41.25,8520.0,40.5388,40.6374,40.5388,40.6374,8520.0
2023-10-04 11:20:00,41.26,41.26,41.19,41.21,9430.0,40.6472,40.6472,40.5782,40.598,9430.0
2023-10-04 11:25:00,41.21,41.31,41.21,41.31,40626.0,40.598,40.6965,40.598,40.6965,40626.0
2023-10-04 11:30:00,41.31,41.32,41.29,41.3,17012.0,40.6965,40.7063,40.6768,40.6866,17012.0
2023-10-04 11:35:00,41.27,41.31,41.25,41.29,7668.0,40.6571,40.6965,40.6374,40.6768,7668.0
2023-10-04 11:40:00,41.29,41.29,41.24,41.27,8698.0,40.6768,40.6768,40.6275,40.6571,8698.0
2023-10-04 11:45:00,41.25,41.38,41.24,41.35,12134.0,40.6374,40.7654,40.6275,40.7359,12134.0
2023-10-04 11:50:00,41.35,41.4,41.33,41.4,11010.0,40.7359,40.7851,40.7162,40.7851,11010.0
2023-10-04 11:55:00,41.4,41.43,41.38,41.41,10508.0,40.7851,40.8147,40.7654,40.795,10508.0
2023-10-04 12:00:00,41.43,41.43,41.35,41.37,21882.0,40.8147,40.8147,40.7359,40.7556,21882.0
2023-10-04 12:05:00,41.38,41.41,41.36,41.38,23172.0,40.7654,40.795,40.7457,40.7654,23172.0
2023-10-04 12:10:00,41.4,41.44,41.38,41.41,15210.0,40.7851,40.8245,40.7654,40.795,15210.0
2023-10-04 12:15:00,41.4,41.49,41.4,41.48,16188.0,40.7851,40.8738,40.7851,40.8639,16188.0
2023-10-04 12:20:00,41.48,41.49,41.45,41.46,23442.0,40.8639,40.8738,40.8344,40.8442,23442.0
2023-10-04 12:25:00,41.46,41.51,41.46,41.51,17802.0,40.8442,40.8935,40.8442,40.8935,17802.0
2023-10-04 12:30:00,41.52,41.55,41.49,41.52,25810.0,40.9033,40.9329,40.8738,40.9033,25810.0
2023-10-04 12:35:00,41.52,41.56,41.49,41.54,60826.0,40.9033,40.9428,40.8738,40.923,60826.0
2023-10-04 12:40:00,41.54,41.55,41.48,41.48,52936.0,40.923,40.9329,40.8639,40.8639,52936.0
2023-10-04 12:45:00,41.49,41.52,41.49,41.5,15710.0,40.8738,40.9033,40.8738,40.8836,15710.0
2023-10-04 12:50:00,41.5,41.51,41.44,41.46,15254.0,40.8836,40.8935,40.8245,40.8442,15254.0
2023-10-04 12:55:00,41.46,41.48,41.45,41.46,13014.0,40.8442,40.8639,40.8344,40.8442,13014.0
2023-10-04 13:00:00,41.47,41.47,41.42,41.42,10952.0,40.8541,40.8541,40.8048,40.8048,10952.0
2023-10-04 13:05:00,41.43,41.45,41.43,41.44,23252.0,40.8147,40.8344,40.8147,40.8245,23252.0
2023-10-04 13:10:00,41.44,41.45,41.4,41.4,20886.0,40.8245,40.8344,40.7851,40.7851,20886.0
2023-10-04 13:15:00,41.41,41.46,41.41,41.42,9612.0,40.795,40.8442,40.795,40.8048,9612.0
2023-10-04 13:20:00,41.42,41.46,41.4,41.42,22936.0,40.8048,40.8442,40.7851,40.8048,22936.0
2023-10-04 13:25:00,41.41,41.41,41.36,41.37,27916.0,40.795,40.795,40.7457,40.7556,27916.0
2023-10-04 13:30:00,41.36,41.4,41.35,41.38,18876.0,40.7457,40.7851,40.7359,40.7654,18876.0
2023-10-04 13:35:00,41.38,41.4,41.36,41.4,17018.0,40.7654,40.7851,40.7457,40.7851,17018.0
2023-10-04 13:40:00,41.39,41.42,41.38,41.42,24516.0,40.7753,40.8048,40.7654,40.8048,24516.0
2023-10-04 13:45:00,41.42,41.42,41.39,41.42,20042.0,40.8048,40.8048,40.7753,40.8048,20042.0
2023-10-04 13:50:00,41.42,41.42,41.37,41.38,19322.0,40.8048,40.8048,40.7556,40.7654,19322.0
2023-10-04 13:55:00,41.38,41.39,41.35,41.36,12972.0,40.7654,40.7753,40.7359,40.7457,12972.0
2023-10-04 14:00:00,41.36,41.36,41.3,41.34,20750.0,40.7457,40.7457,40.6866,40.726,20750.0
2023-10-04 14:05:00,41.37,41.37,41.3,41.31,14816.0,40.7556,40.7556,40.6866,40.6965,14816.0
2023-10-04 14:10:00,41.31,41.35,41.3,41.35,39568.0,40.6965,40.7359,40.6866,40.7359,39568.0
2023-10-04 14:15:00,41.35,41.38,41.35,41.38,10946.0,40.7359,40.7654,40.7359,40.7654,10946.0
2023-10-04 14:20:00,41.38,41.38,41.27,41.28,57088.0,40.7654,40.7654,40.6571,40.6669,57088.0
2023-10-04 14:25:00,41.28,41.37,41.28,41.35,14256.0,40.6669,40.7556,40.6669,40.7359,14256.0
2023-10-04 14:30:00,41.36,41.38,41.35,41.35,16192.0,40.7457,40.7654,40.7359,40.7359,16192.0
2023-10-04 14:35:00,41.35,41.38,41.34,41.38,14882.0,40.7359,40.7654,40.726,40.7654,14882.0
2023-10-04 14:40:00,41.38,41.43,41.38,41.42,11076.0,40.7654,40.8147,40.7654,40.8048,11076.0
2023-10-04 14:45:00,41.43,41.46,41.42,41.43,16532.0,40.8147,40.8442,40.8048,40.8147,16532.0
2023-10-04 14:50:00,41.42,41.43,41.4,41.42,14836.0,40.8048,40.8147,40.7851,40.8048,14836.0
2023-10-04 14:55:00,41.42,41.46,41.41,41.44,14494.0,40.8048,40.8442,40.795,40.8245,14494.0
2023-10-04 15:00:00,41.45,41.49,41.45,41.49,29622.0,40.8344,40.8738,40.8344,40.8738,29622.0
2023-10-04 15:05:00,41.51,41.52,41.48,41.51,21984.0,40.8935,40.9033,40.8639,40.8935,21984.0
2023-10-04 15:10:00,41.52,41.56,41.51,41.54,28286.0,40.9033,40.9428,40.8935,40.923,28286.0
2023-10-04 15:15:00,41.53,41.63,41.53,41.59,24010.0,40.9132,41.0117,40.9132,40.9723,24010.0
2023-10-04 15:20:00,41.59,41.63,41.58,41.62,21200.0,40.9723,41.0117,40.9625,41.0019,21200.0
2023-10-04 15:25:00,41.62,41.65,41.6,41.6,43120.0,41.0019,41.0314,40.9822,40.9822,43120.0
2023-10-04 15:30:00,41.62,41.68,41.6,41.68,45666.0,41.0019,41.061,40.9822,41.061,45666.0
2023-10-04 15:35:00,41.68,41.76,41.68,41.72,55062.0,41.061,41.1398,41.061,41.1004,55062.0
2023-10-04 15:40:00,41.72,41.74,41.69,41.69,49160.0,41.1004,41.1201,41.0708,41.0708,49160.0
2023-10-04 15:45:00,41.69,41.76,41.68,41.7,122716.0,41.0708,41.1398,41.061,41.0807,122716.0
2023-10-04 15:50:00,41.7,41.72,41.62,41.67,130920.0,41.0807,41.1004,41.0019,41.0511,130920.0
2023-10-04 15:55:00,41.68,41.71,41.66,41.66,357268.0,41.061,41.0905,41.0413,41.0413,357268.0
2023-10-05 09:30:00,41.9,42.34,41.87,42.24,167178.0,41.2777,41.7112,41.2481,41.6127,167178.0
2023-10-05 09:35:00,42.26,42.26,41.97,41.98,38366.0,41.6324,41.6324,41.3467,41.3565,38366.0
2023-10-05 09:40:00,42.0,42.01,41.76,41.76,34960.0,41.3762,41.3861,41.1398,41.1398,34960.0
2023-10-05 09:45:00,41.76,41.8,41.7,41.72,14928.0,41.1398,41.1792,41.0807,41.1004,14928.0
2023-10-05 09:50:00,41.72,41.74,41.67,41.71,14866.0,41.1004,41.1201,41.0511,41.0905,14866.0
2023-10-05 09:55:00,41.73,41.8,41.71,41.72,27824.0,41.1102,41.1792,41.0905,41.1004,27824.0
2023-10-05 10:00:00,41.72,41.74,41.66,41.71,43624.0,41.1004,41.1201,41.0413,41.0905,43624.0
2023-10-05 10:05:00,41.71,41.72,41.6,41.63,21108.0,41.0905,41.1004,40.9822,41.0117,21108.0
2023-10-05 10:10:00,41.63,41.63,41.55,41.61,14270.0,41.0117,41.0117,40.9329,40.992,14270.0
2023-10-05 10:15:00,41.6,41.6,41.51,41.54,9944.0,40.9822,40.9822,40.8935,40.923,9944.0
2023-10-05 10:20:00,41.55,41.62,41.55,41.59,20646.0,40.9329,41.0019,40.9329,40.9723,20646.0
2023-10-05 10:25:00,41.59,41.67,41.56,41.57,19974.0,40.9723,41.0511,40.9428,40.9526,19974.0
2023-10-05 10:30:00,41.54,41.56,41.46,41.47,33836.0,40.923,40.9428,40.8442,40.8541,33836.0
2023-10-05 10:35:00,41.46,41.46,41.31,41.31,57372.0,40.8442,40.8442,40.6965,40.6965,57372.0
2023-10-05 10:40:00,41.27,41.31,41.23,41.27,32120.0,40.6571,40.6965,40.6177,40.6571,32120.0
2023-10-05 10:45:00,41.26,41.27,41.16,41.16,11740.0,40.6472,40.6571,40.5487,40.5487,11740.0
2023-10-05 10:50:00,41.15,41.26,41.15,41.25,28780.0,40.5388,40.6472,40.5388,40.6374,28780.0
2023-10-05 10:55:00,41.27,41.29,41.22,41.24,21618.0,40.6571,40.6768,40.6078,40.6275,21618.0
2023-10-05 11:00:00,41.24,41.24,41.16,41.19,13832.0,40.6275,40.6275,40.5487,40.5782,13832.0
2023-10-05 11:05:00,41.19,41.21,41.14,41.16,14636.0,40.5782,40.598,40.529,40.5487,14636.0
2023-10-05 11:10:00,41.17,41.19,41.13,41.15,12680.0,40.5585,40.5782,40.5191,40.5388,12680.0
2023-10-05 11:15:00,41.15,41.17,41.08,41.08,26970.0,40.5388,40.5585,40.4699,40.4699,26970.0
2023-10-05 11:20:00,41.09,41.18,41.09,41.17,11208.0,40.4797,40.5684,40.4797,40.5585,11208.0
2023-10-05 11:25:00,41.16,41.16,41.12,41.13,9492.0,40.5487,40.5487,40.5093,40.5191,9492.0
2023-10-05 11:30:00,41.13,41.13,41.09,41.1,9132.0,40.5191,40.5191,40.4797,40.4896,9132.0
2023-10-05 11:35:00,41.12,41.16,41.1,41.12,10452.0,40.5093,40.5487,40.4896,40.5093,10452.0
2023-10-05 11:40:00,41.12,41.13,41.07,41.07,9888.0,40.5093,40.5191,40.46,40.46,9888.0
2023-10-05 11:45:00,41.06,41.11,41.05,41.1,17222.0,40.4502,40.4994,40.4403,40.4896,17222.0
2023-10-05 11:50:00,41.1,41.16,41.08,41.13,31452.0,40.4896,40.5487,40.4699,40.5191,31452.0
2023-10-05 11:55:00,41.13,41.14,41.05,41.05,20444.0,40.5191,40.529,40.4403,40.4403,20444.0
2023-10-05 12:00:00,41.05,41.1,41.03,41.1,18046.0,40.4403,40.4896,40.4206,40.4896,18046.0
2023-10-05 12:05:00,41.1,41.15,41.1,41.13,7860.0,40.4896,40.5388,40.4896,40.5191,7860.0
2023-10-05 12:10:00,41.14,41.18,41.13,41.16,17264.0,40.529,40.5684,40.5191,40.5487,17264.0
2023-10-05 12:15:00,41.16,41.18,41.13,41.18,16322.0,40.5487,40.5684,40.5191,40.5684,16322.0
2023-10-05 12:20:00,41.18,41.24,41.18,41.19,14232.0,40.5684,40.6275,40.5684,40.5782,14232.0
2023-10-05 12:25:00,41.19,41.23,41.18,41.19,32950.0,40.5782,40.6177,40.5684,40.5782,32950.0
2023-10-05 12:30:00,41.19,41.23,41.19,41.19,23080.0,40.5782,40.6177,40.5782,40.5782,23080.0
2023-10-05 12:35:00,41.19,41.23,41.19,41.21,9910.0,40.5782,40.6177,40.5782,40.598,9910.0
2023-10-05 12:40:00,41.21,41.21,41.18,41.19,8596.0,40.598,40.598,40.5684,40.5782,8596.0
2023-10-05 12:45:00,41.18,41.2,41.17,41.17,9180.0,40.5684,40.5881,40.5585,40.5585,9180.0
2023-10-05 12:50:00,41.18,41.18,41.13,41.15,16088.0,40.5684,40.5684,40.5191,40.5388,16088.0
2023-10-05 12:55:00,41.14,41.18,41.14,41.17,21592.0,40.529,40.5684,40.529,40.5585,21592.0
2023-10-05 13:00:00,41.18,41.19,41.13,41.13,19124.0,40.5684,40.5782,40.5191,40.5191,19124.0
2023-10-05 13:05:00,41.14,41.15,41.1,41.1,17670.0,40.529,40.5388,40.4896,40.4896,17670.0
2023-10-05 13:10:00,41.11,41.17,41.1,41.16,12428.0,40.4994,40.5585,40.4896,40.5487,12428.0
2023-10-05 13:15:00,41.16,41.16,41.1,41.13,12656.0,40.5487,40.5487,40.4896,40.5191,12656.0
2023-10-05 13:20:00,41.13,41.19,41.12,41.12,32162.0,40.5191,40.5782,40.5093,40.5093,32162.0
2023-10-05 13:25:00,41.13,41.14,41.12,41.13,9746.0,40.5191,40.529,40.5093,40.5191,9746.0
2023-10-05 13:30:00,41.14,41.18,41.09,41.18,29222.0,40.529,40.5684,40.4797,40.5684,29222.0
2023-10-05 13:35:00,41.18,41.24,41.18,41.23,21014.0,40.5684,40.6275,40.5684,40.6177,21014.0
2023-10-05 13:40:00,41.23,41.28,41.2,41.26,27628.0,40.6177,40.6669,40.5881,40.6472,27628.0
2023-10-05 13:45:00,41.26,41.28,41.21,41.26,21722.0,40.6472,40.6669,40.598,40.6472,21722.0
2023-10-05 13:50:00,41.27,41.28,41.24,41.24,10864.0,40.6571,40.6669,40.6275,40.6275,10864.0
2023-10-05 13:55:00,41.26,41.3,41.24,41.3,7760.0,40.6472,40.6866,40.6275,40.6866,7760.0
2023-10-05 14:00:00,41.31,41.38,41.31,41.37,15734.0,40.6965,40.7654,40.6965,40.7556,15734.0
2023-10-05 14:05:00,41.38,41.38,41.34,41.35,11422.0,40.7654,40.7654,40.726,40.7359,11422.0
2023-10-05 14:10:00,41.35,41.37,41.33,41.37,15230.0,40.7359,40.7556,40.7162,40.7556,15230.0
2023-10-05 14:15:00,41.37,41.41,41.37,41.37,10830.0,40.7556,40.795,40.7556,40.7556,10830.0
2023-10-05 14:20:00,41.37,41.38,41.35,41.35,12926.0,40.7556,40.7654,40.7359,40.7359,12926.0
2023-10-05 14:25:00,41.34,41.35,41.31,41.35,22314.0,40.726,40.7359,40.6965,40.7359,22314.0
2023-10-05 14:30:00,41.36,41.43,41.35,41.43,18398.0,40.7457,40.8147,40.7359,40.8147,18398.0
2023-10-05 14:35:00,41.44,41.44,41.4,41.44,20576.0,40.8245,40.8245,40.7851,40.8245,20576.0
2023-10-05 14:40:00,41.43,41.47,41.4,41.41,20306.0,40.8147,40.8541,40.7851,40.795,20306.0
2023-10-05 14:45:00,41.42,41.42,41.38,41.41,15480.0,40.8048,40.8048,40.7654,40.795,15480.0
2023-10-05 14:50:00,41.41,41.46,41.41,41.43,19650.0,40.795,40.8442,40.795,40.8147,19650.0
2023-10-05 14:55:00,41.43,41.48,41.42,41.46,21352.0,40.8147,40.8639,40.8048,40.8442,21352.0
2023-10-05 15:00:00,41.46,41.47,41.43,41.44,21210.0,40.8442,40.8541,40.8147,40.8245,21210.0
2023-10-05 15:05:00,41.44,41.45,41.4,41.42,26306.0,40.8245,40.8344,40.7851,40.8048,26306.0
2023-10-05 15:10:00,41.42,41.42,41.34,41.37,35698.0,40.8048,40.8048,40.726,40.7556,35698.0
2023-10-05 15:15:00,41.38,41.41,41.35,41.39,19186.0,40.7654,40.795,40.7359,40.7753,19186.0
2023-10-05 15:20:00,41.39,41.41,41.38,41.4,26110.0,40.7753,40.795,40.7654,40.7851,26110.0
2023-10-05 15:25:00,41.4,41.42,41.4,41.42,25574.0,40.7851,40.8048,40.7851,40.8048,25574.0
2023-10-05 15:30:00,41.43,41.44,41.38,41.38,41422.0,40.8147,40.8245,40.7654,40.7654,41422.0
2023-10-05 15:35:00,41.38,41.42,41.38,41.41,29224.0,40.7654,40.8048,40.7654,40.795,29224.0
2023-10-05 15:40:00,41.42,41.42,41.39,41.41,46406.0,40.8048,40.8048,40.7753,40.795,46406.0
2023-10-05 15:45:00,41.41,41.46,41.38,41.41,65286.0,40.795,40.8442,40.7654,40.795,65286.0
2023-10-05 15:50:00,41.41,41.42,41.34,41.35,75022.0,40.795,40.8048,40.726,40.7359,75022.0
2023-10-05 15:55:00,41.35,41.38,41.31,41.33,250250.0,40.7359,40.7654,40.6965,40.7162,250250.0
2023-10-06 09:30:00,41.18,41.31,41.1,41.26,64522.0,40.5684,40.6965,40.4896,40.6472,64522.0
2023-10-06 09:35:00,41.31,41.33,41.16,41.17,20834.0,40.6965,40.7162,40.5487,40.5585,20834.0
2023-10-06 09:40:00,41.16,41.27,41.13,41.21,13800.0,40.5487,40.6571,40.5191,40.598,13800.0
2023-10-06 09:45:00,41.22,41.34,41.22,41.28,12640.0,40.6078,40.726,40.6078,40.6669,12640.0
2023-10-06 09:50:00,41.27,41.31,41.19,41.21,28514.0,40.6571,40.6965,40.5782,40.598,28514.0
2023-10-06 09:55:00,41.21,41.22,41.12,41.19,19456.0,40.598,40.6078,40.5093,40.5782,19456.0
2023-10-06 10:00:00,41.2,41.23,41.16,41.23,19756.0,40.5881,40.6177,40.5487,40.6177,19756.0
2023-10-06 10:05:00,41.21,41.21,41.1,41.16,21192.0,40.598,40.598,40.4896,40.5487,21192.0
2023-10-06 10:10:00,41.13,41.25,41.13,41.15,29976.0,40.5191,40.6374,40.5191,40.5388,29976.0
2023-10-06 10:15:00,41.15,41.19,41.13,41.15,12432.0,40.5388,40.5782,40.5191,40.5388,12432.0
2023-10-06 10:20:00,41.13,41.27,41.09,41.27,25012.0,40.5191,40.6571,40.4797,40.6571,25012.0
2023-10-06 10:25:00,41.27,41.33,41.24,41.33,16044.0,40.6571,40.7162,40.6275,40.7162,16044.0
2023-10-06 10:30:00,41.34,41.39,41.34,41.35,19166.0,40.726,40.7753,40.726,40.7359,19166.0
2023-10-06 10:35:00,41.34,41.38,41.3,41.37,30332.0,40.726,40.7654,40.6866,40.7556,30332.0
2023-10-06 10:40:00,41.38,41.38,41.31,41.33,17582.0,40.7654,40.7654,40.6965,40.7162,17582.0
2023-10-06 10:45:00,41.33,41.35,41.29,41.3,25276.0,40.7162,40.7359,40.6768,40.6866,25276.0
2023-10-06 10:50:00,41.3,41.33,41.27,41.28,28222.0,40.6866,40.7162,40.6571,40.6669,28222.0
2023-10-06 10:55:00,41.27,41.32,41.24,41.32,28400.0,40.6571,40.7063,40.6275,40.7063,28400.0
2023-10-06 11:00:00,41.31,41.31,41.24,41.3,17934.0,40.6965,40.6965,40.6275,40.6866,17934.0
2023-10-06 11:05:00,41.31,41.31,41.27,41.31,13544.0,40.6965,40.6965,40.6571,40.6965,13544.0
2023-10-06 11:10:00,41.31,41.35,41.27,41.28,23468.0,40.6965,40.7359,40.6571,40.6669,23468.0
2023-10-06 11:15:00,41.28,41.34,41.26,41.31,23586.0,40.6669,40.726,40.6472,40.6965,23586.0
2023-10-06 11:20:00,41.31,41.38,41.3,41.38,15246.0,40.6965,40.7654,40.6866,40.7654,15246.0
2023-10-06 11:25:00,41.38,41.48,41.35,41.44,21382.0,40.7654,40.8639,40.7359,40.8245,21382.0
2023-10-06 11:30:00,41.44,41.55,41.44,41.54,44330.0,40.8245,40.9329,40.8245,40.923,44330.0
2023-10-06 11:35:00,41.54,41.6,41.52,41.59,18812.0,40.923,40.9822,40.9033,40.9723,18812.0
2023-10-06 11:40:00,41.59,41.71,41.59,41.65,23206.0,40.9723,41.0905,40.9723,41.0314,23206.0
2023-10-06 11:45:00,41.65,41.67,41.63,41.67,15560.0,41.0314,41.0511,41.0117,41.0511,15560.0
2023-10-06 11:50:00,41.67,41.7,41.65,41.7,14922.0,41.0511,41.0807,41.0314,41.0807,14922.0
2023-10-06 11:55:00,41.71,41.77,41.69,41.77,20056.0,41.0905,41.1496,41.0708,41.1496,20056.0
2023-10-06 12:00:00,41.78,41.81,41.73,41.74,28124.0,41.1595,41.189,41.1102,41.1201,28124.0
2023-10-06 12:05:00,41.74,41.76,41.67,41.67,17386.0,41.1201,41.1398,41.0511,41.0511,17386.0
2023-10-06 12:10:00,41.67,41.68,41.59,41.6,13818.0,41.0511,41.061,40.9723,40.9822,13818.0
2023-10-06 12:15:00,41.6,41.67,41.6,41.65,13592.0,40.9822,41.0511,40.9822,41.0314,13592.0
2023-10-06 12:20:00,41.65,41.65,41.55,41.58,34742.0,41.0314,41.0314,40.9329,40.9625,34742.0
2023-10-06 12:25:00,41.58,41.62,41.54,41.6,29404.0,40.9625,41.0019,40.923,40.9822,29404.0
2023-10-06 12:30:00,41.6,41.62,41.57,41.57,9582.0,40.9822,41.0019,40.9526,40.9526,9582.0
2023-10-06 12:35:00,41.56,41.6,41.56,41.57,12820.0,40.9428,40.9822,40.9428,40.9526,12820.0
2023-10-06 12:40:00,41.57,41.63,41.57,41.62,14084.0,40.9526,41.0117,40.9526,41.0019,14084.0
2023-10-06 12:45:00,41.62,41.62,41.58,41.59,11454.0,41.0019,41.0019,40.9625,40.9723,11454.0
2023-10-06 12:50:00,41.59,41.6,41.55,41.57,19244.0,40.9723,40.9822,40.9329,40.9526,19244.0
2023-10-06 12:55:00,41.58,41.6,41.56,41.59,12882.0,40.9625,40.9822,40.9428,40.9723,12882.0
2023-10-06 13:00:00,41.59,41.62,41.58,41.59,11258.0,40.9723,41.0019,40.9625,40.9723,11258.0
2023-10-06 13:05:00,41.59,41.63,41.59,41.61,21816.0,40.9723,41.0117,40.9723,40.992,21816.0
2023-10-06 13:10:00,41.62,41.7,41.6,41.7,26156.0,41.0019,41.0807,40.9822,41.0807,26156.0
2023-10-06 13:15:00,41.7,41.72,41.67,41.67,24278.0,41.0807,41.1004,41.0511,41.0511,24278.0
2023-10-06 13:20:00,41.68,41.73,41.66,41.71,21174.0,41.061,41.1102,41.0413,41.0905,21174.0
2023-10-06 13:25:00,41.71,41.72,41.69,41.71,21134.0,41.0905,41.1004,41.0708,41.0905,21134.0
2023-10-06 13:30:00,41.71,41.76,41.71,41.75,12732.0,41.0905,41.1398,41.0905,41.1299,12732.0
2023-10-06 13:35:00,41.76,41.76,41.71,41.74,21988.0,41.1398,41.1398,41.0905,41.1201,21988.0
2023-10-06 13:40:00,41.76,41.77,41.69,41.7,22190.0,41.1398,41.1496,41.0708,41.0807,22190.0
2023-10-06 13:45:00,41.7,41.71,41.68,41.7,14854.0,41.0807,41.0905,41.061,41.0807,14854.0
2023-10-06 13:50:00,41.69,41.73,41.68,41.69,41280.0,41.0708,41.1102,41.061,41.0708,41280.0
2023-10-06 13:55:00,41.69,41.74,41.69,41.74,25974.0,41.0708,41.1201,41.0708,41.1201,25974.0
2023-10-06 14:00:00,41.74,41.74,41.69,41.69,19960.0,41.1201,41.1201,41.0708,41.0708,19960.0
2023-10-06 14:05:00,41.69,41.71,41.66,41.71,19832.0,41.0708,41.0905,41.0413,41.0905,19832.0
2023-10-06 14:10:00,41.71,41.73,41.69,41.7,17530.0,41.0905,41.1102,41.0708,41.0807,17530.0
2023-10-06 14:15:00,41.7,41.71,41.67,41.68,17618.0,41.0807,41.0905,41.0511,41.061,17618.0
2023-10-06 14:20:00,41.68,41.69,41.67,41.67,11836.0,41.061,41.0708,41.0511,41.0511,11836.0
2023-10-06 14:25:00,41.68,41.74,41.68,41.74,27434.0,41.061,41.1201,41.061,41.1201,27434.0
2023-10-06 14:30:00,41.74,41.79,41.74,41.77,16022.0,41.1201,41.1693,41.1201,41.1496,16022.0
2023-10-06 14:35:00,41.76,41.81,41.76,41.8,21162.0,41.1398,41.189,41.1398,41.1792,21162.0
2023-10-06 14:40:00,41.79,41.8,41.75,41.77,17720.0,41.1693,41.1792,41.1299,41.1496,17720.0
2023-10-06 14:45:00,41.79,41.8,41.77,41.79,29450.0,41.1693,41.1792,41.1496,41.1693,29450.0
2023-10-06 14:50:00,41.79,41.81,41.78,41.79,28850.0,41.1693,41.189,41.1595,41.1693,28850.0
2023-10-06 14:55:00,41.79,41.85,41.79,41.81,67884.0,41.1693,41.2284,41.1693,41.189,67884.0
2023-10-06 15:00:00,41.82,41.83,41.79,41.81,36174.0,41.1989,41.2087,41.1693,41.189,36174.0
2023-10-06 15:05:00,41.8,41.85,41.8,41.85,25304.0,41.1792,41.2284,41.1792,41.2284,25304.0
2023-10-06 15:10:00,41.84,41.85,41.82,41.83,31788.0,41.2186,41.2284,41.1989,41.2087,31788.0
2023-10-06 15:15:00,41.84,41.84,41.81,41.81,36136.0,41.2186,41.2186,41.189,41.189,36136.0
2023-10-06 15:20:00,41.81,41.87,41.79,41.87,29022.0,41.189,41.2481,41.1693,41.2481,29022.0
2023-10-06 15:25:00,41.86,41.89,41.85,41.88,32794.0,41.2383,41.2679,41.2284,41.258,32794.0
2023-10-06 15:30:00,41.88,41.9,41.83,41.83,39298.0,41.258,41.2777,41.2087,41.2087,39298.0
2023-10-06 15:35:00,41.82,41.91,41.82,41.91,75480.0,41.1989,41.2876,41.1989,41.2876,75480.0
2023-10-06 15:40:00,41.91,41.91,41.85,41.85,75174.0,41.2876,41.2876,41.2284,41.2284,75174.0
2023-10-06 15:45:00,41.85,41.88,41.83,41.84,85560.0,41.2284,41.258,41.2087,41.2186,85560.0
2023-10-06 15:50:00,41.83,41.83,41.69,41.7,170224.0,41.2087,41.2087,41.0708,41.0807,170224.0
2023-10-06 15:55:00,41.7,41.72,41.63,41.67,374468.0,41.0807,41.1004,41.0117,41.0511,374468.0
2023-10-09 09:30:00,41.27,41.46,41.27,41.32,45786.0,40.6571,40.8442,40.6571,40.7063,45786.0
2023-10-09 09:35:00,41.28,41.47,41.24,41.45,34028.0,40.6669,40.8541,40.6275,40.8344,34028.0
2023-10-09 09:40:00,41.45,41.51,41.42,41.47,37296.0,40.8344,40.8935,40.8048,40.8541,37296.0
2023-10-09 09:45:00,41.48,41.54,41.35,41.42,15420.0,40.8639,40.923,40.7359,40.8048,15420.0
2023-10-09 09:50:00,41.42,41.42,41.27,41.3,13274.0,40.8048,40.8048,40.6571,40.6866,13274.0
2023-10-09 09:55:00,41.27,41.35,41.27,41.33,14648.0,40.6571,40.7359,40.6571,40.7162,14648.0
2023-10-09 10:00:00,41.33,41.36,41.3,41.31,38194.0,40.7162,40.7457,40.6866,40.6965,38194.0
2023-10-09 10:05:00,41.31,41.41,41.28,41.41,37366.0,40.6965,40.795,40.6669,40.795,37366.0
2023-10-09 10:10:00,41.42,41.45,41.39,41.45,23080.0,40.8048,40.8344,40.7753,40.8344,23080.0
2023-10-09 10:15:00,41.43,41.47,41.43,41.44,14972.0,40.8147,40.8541,40.8147,40.8245,14972.0
2023-10-09 10:20:00,41.44,41.44,41.41,41.44,21808.0,40.8245,40.8245,40.795,40.8245,21808.0
2023-10-09 10:25:00,41.44,41.44,41.39,41.4,9710.0,40.8245,40.8245,40.7753,40.7851,9710.0
2023-10-09 10:30:00,41.4,41.41,41.32,41.33,26500.0,40.7851,40.795,40.7063,40.7162,26500.0
2023-10-09 10:35:00,41.32,41.33,41.26,41.26,19418.0,40.7063,40.7162,40.6472,40.6472,19418.0
2023-10-09 10:40:00,41.26,41.27,41.23,41.26,99572.0,40.6472,40.6571,40.6177,40.6472,99572.0
2023-10-09 10:45:00,41.25,41.26,41.18,41.18,48214.0,40.6374,40.6472,40.5684,40.5684,48214.0
2023-10-09 10:50:00,41.18,41.22,41.15,41.16,45980.0,40.5684,40.6078,40.5388,40.5487,45980.0
2023-10-09 10:55:00,41.17,41.19,41.14,41.18,17624.0,40.5585,40.5782,40.529,40.5684,17624.0
2023-10-09 11:00:00,41.17,41.19,41.13,41.13,30856.0,40.5585,40.5782,40.5191,40.5191,30856.0
2023-10-09 11:05:00,41.13,41.16,41.09,41.09,41114.0,40.5191,40.5487,40.4797,40.4797,41114.0
2023-10-09 11:10:00,41.08,41.11,41.06,41.08,26760.0,40.4699,40.4994,40.4502,40.4699,26760.0
2023-10-09 11:15:00,41.1,41.13,41.09,41.12,24802.0,40.4896,40.5191,40.4797,40.5093,24802.0
2023-10-09 11:20:00,41.12,41.16,41.12,41.16,43732.0,40.5093,40.5487,40.5093,40.5487,43732.0
2023-10-09 11:25:00,41.16,41.22,41.13,41.21,143980.0,40.5487,40.6078,40.5191,40.598,143980.0
2023-10-09 11:30:00,41.21,41.25,41.21,41.23,53520.0,40.598,40.6374,40.598,40.6177,53520.0
2023-10-09 11:35:00,41.22,41.3,41.21,41.3,13800.0,40.6078,40.6866,40.598,40.6866,13800.0
2023-10-09 11:40:00,41.3,41.34,41.3,41.34,13390.0,40.6866,40.726,40.6866,40.726,13390.0
2023-10-09 11:45:00,41.36,41.36,41.28,41.32,12890.0,40.7457,40.7457,40.6669,40.7063,12890.0
2023-10-09 11:50:00,41.31,41.35,41.31,41.32,11368.0,40.6965,40.7359,40.6965,40.7063,11368.0
2023-10-09 11:55:00,41.32,41.41,41.32,41.41,11138.0,40.7063,40.795,40.7063,40.795,11138.0
2023-10-09 12:00:00,41.41,41.43,41.38,41.41,16406.0,40.795,40.8147,40.7654,40.795,16406.0
2023-10-09 12:05:00,41.42,41.48,41.42,41.46,9534.0,40.8048,40.8639,40.8048,40.8442,9534.0
2023-10-09 12:10:00,41.46,41.48,41.45,41.46,3138.0,40.8442,40.8639,40.8344,40.8442,3138.0
2023-10-09 12:15:00,41.46,41.5,41.46,41.5,7416.0,40.8442,40.8836,40.8442,40.8836,7416.0
2023-10-09 12:20:00,41.5,41.57,41.5,41.55,13274.0,40.8836,40.9526,40.8836,40.9329,13274.0
2023-10-09 12:25:00,41.55,41.55,41.48,41.49,4434.0,40.9329,40.9329,40.8639,40.8738,4434.0
2023-10-09 12:30:00,41.49,41.51,41.49,41.49,6318.0,40.8738,40.8935,40.8738,40.8738,6318.0
2023-10-09 12:35:00,41.49,41.49,41.42,41.43,19592.0,40.8738,40.8738,40.8048,40.8147,19592.0
2023-10-09 12:40:00,41.42,41.45,41.41,41.43,20804.0,40.8048,40.8344,40.795,40.8147,20804.0
2023-10-09 12:45:00,41.43,41.47,41.41,41.47,7766.0,40.8147,40.8541,40.795,40.8541,7766.0
2023-10-09 12:50:00,41.48,41.49,41.47,41.49,10356.0,40.8639,40.8738,40.8541,40.8738,10356.0
2023-10-09 12:55:00,41.49,41.49,41.45,41.48,5494.0,40.8738,40.8738,40.8344,40.8639,5494.0
2023-10-09 13:00:00,41.49,41.51,41.47,41.47,10258.0,40.8738,40.8935,40.8541,40.8541,10258.0
2023-10-09 13:05:00,41.47,41.52,41.47,41.51,12306.0,40.8541,40.9033,40.8541,40.8935,12306.0
2023-10-09 13:10:00,41.51,41.51,41.46,41.46,18818.0,40.8935,40.8935,40.8442,40.8442,18818.0
2023-10-09 13:15:00,41.46,41.48,41.45,41.48,25320.0,40.8442,40.8639,40.8344,40.8639,25320.0
2023-10-09 13:20:00,41.48,41.48,41.43,41.46,13870.0,40.8639,40.8639,40.8147,40.8442,13870.0
2023-10-09 13:25:00,41.48,41.52,41.47,41.51,7704.0,40.8639,40.9033,40.8541,40.8935,7704.0
2023-10-09 13:30:00,41.51,41.55,41.51,41.55,10320.0,40.8935,40.9329,40.8935,40.9329,10320.0
2023-10-09 13:35:00,41.55,41.59,41.54,41.59,6234.0,40.9329,40.9723,40.923,40.9723,6234.0
2023-10-09 13:40:00,41.6,41.66,41.59,41.65,15894.0,40.9822,41.0413,40.9723,41.0314,15894.0
2023-10-09 13:45:00,41.65,41.67,41.64,41.65,8624.0,41.0314,41.0511,41.0216,41.0314,8624.0
2023-10-09 13:50:00,41.66,41.7,41.66,41.67,10232.0,41.0413,41.0807,41.0413,41.0511,10232.0
2023-10-09 13:55:00,41.67,41.69,41.65,41.67,17394.0,41.0511,41.0708,41.0314,41.0511,17394.0
2023-10-09 14:00:00,41.67,41.67,41.6,41.61,12696.0,41.0511,41.0511,40.9822,40.992,12696.0
2023-10-09 14:05:00,41.61,41.7,41.61,41.67,26274.0,40.992,41.0807,40.992,41.0511,26274.0
2023-10-09 14:10:00,41.66,41.67,41.65,41.65,8178.0,41.0413,41.0511,41.0314,41.0314,8178.0
2023-10-09 14:15:00,41.65,41.68,41.62,41.63,30360.0,41.0314,41.061,41.0019,41.0117,30360.0
2023-10-09 14:20:00,41.63,41.63,41.61,41.62,15538.0,41.0117,41.0117,40.992,41.0019,15538.0
2023-10-09 14:25:00,41.61,41.63,41.6,41.63,12474.0,40.992,41.0117,40.9822,41.0117,12474.0
2023-10-09 14:30:00,41.63,41.65,41.6,41.6,23922.0,41.0117,41.0314,40.9822,40.9822,23922.0
2023-10-09 14:35:00,41.61,41.62,41.56,41.62,19560.0,40.992,41.0019,40.9428,41.0019,19560.0
2023-10-09 14:40:00,41.62,41.69,41.62,41.66,18154.0,41.0019,41.0708,41.0019,41.0413,18154.0
2023-10-09 14:45:00,41.66,41.66,41.64,41.66,11310.0,41.0413,41.0413,41.0216,41.0413,11310.0
2023-10-09 14:50:00,41.66,41.67,41.63,41.65,9878.0,41.0413,41.0511,41.0117,41.0314,9878.0
2023-10-09 14:55:00,41.66,41.69,41.63,41.63,19026.0,41.0413,41.0708,41.0117,41.0117,19026.0
2023-10-09 15:00:00,41.63,41.68,41.62,41.68,30618.0,41.0117,41.061,41.0019,41.061,30618.0
2023-10-09 15:05:00,41.67,41.7,41.67,41.68,11392.0,41.0511,41.0807,41.0511,41.061,11392.0
2023-10-09 15:10:00,41.68,41.69,41.64,41.65,16488.0,41.061,41.0708,41.0216,41.0314,16488.0
2023-10-09 15:15:00,41.63,41.64,41.61,41.63,37926.0,41.0117,41.0216,40.992,41.0117,37926.0
2023-10-09 15:20:00,41.61,41.62,41.57,41.6,22714.0,40.992,41.0019,40.9526,40.9822,22714.0
2023-10-09 15:25:00,41.6,41.68,41.6,41.66,23240.0,40.9822,41.061,40.9822,41.0413,23240.0
2023-10-09 15:30:00,41.67,41.67,41.6,41.6,20724.0,41.0511,41.0511,40.9822,40.9822,20724.0
2023-10-09 15:35:00,41.6,41.6,41.56,41.58,30784.0,40.9822,40.9822,40.9428,40.9625,30784.0
2023-10-09 15:40:00,41.59,41.59,41.55,41.55,36508.0,40.9723,40.9723,40.9329,40.9329,36508.0
2023-10-09 15:45:00,41.55,41.59,41.49,41.58,90982.0,40.9329,40.9723,40.8738,40.9625,90982.0
2023-10-09 15:50:00,41.58,41.59,41.52,41.53,176550.0,40.9625,40.9723,40.9033,40.9132,176550.0
2023-10-09 15:55:00,41.52,41.57,41.52,41.56,282632.0,40.9033,40.9526,40.9033,40.9428,282632.0
2023-10-10 09:30:00,41.82,41.84,41.66,41.83,50468.0,41.1989,41.2186,41.0413,41.2087,50468.0
2023-10-10 09:35:00,41.82,41.88,41.71,41.71,43636.0,41.1989,41.258,41.0905,41.0905,43636.0
2023-10-10 09:40:00,41.71,41.94,41.66,41.92,31018.0,41.0905,41.3171,41.0413,41.2974,31018.0
2023-10-10 09:45:00,41.92,41.98,41.92,41.98,8446.0,41.2974,41.3565,41.2974,41.3565,8446.0
2023-10-10 09:50:00,41.98,42.0,41.95,41.99,18600.0,41.3565,41.3762,41.327,41.3664,18600.0
2023-10-10 09:55:00,41.99,42.0,41.93,41.95,10664.0,41.3664,41.3762,41.3073,41.327,10664.0
2023-10-10 10:00:00,41.97,42.02,41.92,42.02,45664.0,41.3467,41.3959,41.2974,41.3959,45664.0
2023-10-10 10:05:00,42.0,42.04,41.99,42.02,16306.0,41.3762,41.4156,41.3664,41.3959,16306.0
2023-10-10 10:10:00,42.02,42.1,42.02,42.1,9060.0,41.3959,41.4747,41.3959,41.4747,9060.0
2023-10-10 10:15:00,42.11,42.13,42.08,42.09,14986.0,41.4846,41.5043,41.455,41.4649,14986.0
2023-10-10 10:20:00,42.08,42.09,42.06,42.09,17072.0,41.455,41.4649,41.4353,41.4649,17072.0
2023-10-10 10:25:00,42.09,42.1,42.02,42.02,56682.0,41.4649,41.4747,41.3959,41.3959,56682.0
2023-10-10 10:30:00,42.02,42.07,41.99,42.07,15474.0,41.3959,41.4452,41.3664,41.4452,15474.0
2023-10-10 10:35:00,42.07,42.07,41.94,41.95,49520.0,41.4452,41.4452,41.3171,41.327,49520.0
2023-10-10 10:40:00,41.94,41.95,41.89,41.9,24834.0,41.3171,41.327,41.2679,41.2777,24834.0
2023-10-10 10:45:00,41.89,41.9,41.86,41.88,38608.0,41.2679,41.2777,41.2383,41.258,38608.0
2023-10-10 10:50:00,41.88,41.92,41.87,41.88,47506.0,41.258,41.2974,41.2481,41.258,47506.0
2023-10-10 10:55:00,41.88,41.88,41.85,41.87,48340.0,41.258,41.258,41.2284,41.2481,48340.0
2023-10-10 11:00:00,41.86,41.88,41.85,41.86,63040.0,41.2383,41.258,41.2284,41.2383,63040.0
2023-10-10 11:05:00,41.87,41.94,41.87,41.88,191092.0,41.2481,41.3171,41.2481,41.258,191092.0
2023-10-10 11:10:00,41.88,42.0,41.88,42.0,154734.0,41.258,41.3762,41.258,41.3762,154734.0
2023-10-10 11:15:00,42.0,42.06,42.0,42.05,34056.0,41.3762,41.4353,41.3762,41.4255,34056.0
2023-10-10 11:20:00,42.05,42.06,41.99,42.02,55352.0,41.4255,41.4353,41.3664,41.3959,55352.0
2023-10-10 11:25:00,42.02,42.04,41.97,41.97,30210.0,41.3959,41.4156,41.3467,41.3467,30210.0
2023-10-10 11:30:00,41.98,42.01,41.97,42.0,22678.0,41.3565,41.3861,41.3467,41.3762,22678.0
2023-10-10 11:35:00,41.99,42.01,41.96,42.01,28326.0,41.3664,41.3861,41.3368,41.3861,28326.0
2023-10-10 11:40:00,41.99,42.02,41.99,42.0,37680.0,41.3664,41.3959,41.3664,41.3762,37680.0
2023-10-10 11:45:00,42.0,42.0,41.97,41.99,23418.0,41.3762,41.3762,41.3467,41.3664,23418.0
2023-10-10 11:50:00,41.99,42.02,41.98,42.01,21840.0,41.3664,41.3959,41.3565,41.3861,21840.0
2023-10-10 11:55:00,42.01,42.06,42.01,42.06,14666.0,41.3861,41.4353,41.3861,41.4353,14666.0
2023-10-10 12:00:00,42.08,42.08,42.04,42.05,16184.0,41.455,41.455,41.4156,41.4255,16184.0
2023-10-10 12:05:00,42.03,42.04,41.98,41.99,61110.0,41.4058,41.4156,41.3565,41.3664,61110.0
2023-10-10 12:10:00,41.99,42.05,41.98,42.02,79500.0,41.3664,41.4255,41.3565,41.3959,79500.0
2023-10-10 12:15:00,42.02,42.07,42.02,42.06,26310.0,41.3959,41.4452,41.3959,41.4353,26310.0
2023-10-10 12:20:00,42.06,42.07,42.02,42.02,16788.0,41.4353,41.4452,41.3959,41.3959,16788.0
2023-10-10 12:25:00,42.02,42.04,42.01,42.04,11732.0,41.3959,41.4156,41.3861,41.4156,11732.0
2023-10-10 12:30:00,42.05,42.07,42.04,42.05,21926.0,41.4255,41.4452,41.4156,41.4255,21926.0
2023-10-10 12:35:00,42.05,42.05,42.02,42.04,10248.0,41.4255,41.4255,41.3959,41.4156,10248.0
2023-10-10 12:40:00,42.04,42.05,42.02,42.05,15200.0,41.4156,41.4255,41.3959,41.4255,15200.0
2023-10-10 12:45:00,42.05,42.05,42.02,42.02,7432.0,41.4255,41.4255,41.3959,41.3959,7432.0
2023-10-10 12:50:00,42.02,42.04,42.01,42.02,12726.0,41.3959,41.4156,41.3861,41.3959,12726.0
2023-10-10 12:55:00,42.02,42.04,42.02,42.04,13678.0,41.3959,41.4156,41.3959,41.4156,13678.0
2023-10-10 13:00:00,42.04,42.04,41.95,41.95,17082.0,41.4156,41.4156,41.327,41.327,17082.0
2023-10-10 13:05:00,41.92,41.95,41.84,41.85,41962.0,41.2974,41.327,41.2186,41.2284,41962.0
2023-10-10 13:10:00,41.85,41.85,41.76,41.76,27984.0,41.2284,41.2284,41.1398,41.1398,27984.0
2023-10-10 13:15:00,41.75,41.76,41.72,41.74,103338.0,41.1299,41.1398,41.1004,41.1201,103338.0
2023-10-10 13:20:00,41.74,41.81,41.74,41.78,27524.0,41.1201,41.189,41.1201,41.1595,27524.0
2023-10-10 13:25:00,41.77,41.77,41.72,41.74,18234.0,41.1496,41.1496,41.1004,41.1201,18234.0
2023-10-10 13:30:00,41.75,41.81,41.74,41.78,34476.0,41.1299,41.189,41.1201,41.1595,34476.0
2023-10-10 13:35:00,41.78,41.85,41.78,41.84,17342.0,41.1595,41.2284,41.1595,41.2186,17342.0
2023-10-10 13:40:00,41.84,41.9,41.83,41.9,20316.0,41.2186,41.2777,41.2087,41.2777,20316.0
2023-10-10 13:45:00,41.91,41.91,41.86,41.86,22018.0,41.2876,41.2876,41.2383,41.2383,22018.0
2023-10-10 13:50:00,41.85,41.86,41.79,41.83,20548.0,41.2284,41.2383,41.1693,41.2087,20548.0
2023-10-10 13:55:00,41.83,41.86,41.83,41.85,11760.0,41.2087,41.2383,41.2087,41.2284,11760.0
2023-10-10 14:00:00,41.85,41.87,41.83,41.87,23492.0,41.2284,41.2481,41.2087,41.2481,23492.0
2023-10-10 14:05:00,41.86,41.87,41.82,41.82,12702.0,41.2383,41.2481,41.1989,41.1989,12702.0
2023-10-10 14:10:00,41.82,41.84,41.81,41.81,17742.0,41.1989,41.2186,41.189,41.189,17742.0
2023-10-10 14:15:00,41.82,41.84,41.77,41.84,26204.0,41.1989,41.2186,41.1496,41.2186,26204.0
2023-10-10 14:20:00,41.84,41.85,41.8,41.81,17846.0,41.2186,41.2284,41.1792,41.189,17846.0
2023-10-10 14:25:00,41.8,41.84,41.77,41.8,35384.0,41.1792,41.2186,41.1496,41.1792,35384.0
2023-10-10 14:30:00,41.8,41.83,41.79,41.82,22436.0,41.1792,41.2087,41.1693,41.1989,22436.0
2023-10-10 14:35:00,41.83,41.84,41.76,41.82,20810.0,41.2087,41.2186,41.1398,41.1989,20810.0
2023-10-10 14:40:00,41.82,41.84,41.81,41.84,11666.0,41.1989,41.2186,41.189,41.2186,11666.0
2023-10-10 14:45:00,41.84,41.91,41.82,41.87,27182.0,41.2186,41.2876,41.1989,41.2481,27182.0
2023-10-10 14:50:00,41.87,41.87,41.79,41.8,23430.0,41.2481,41.2481,41.1693,41.1792,23430.0
2023-10-10 14:55:00,41.8,41.8,41.74,41.77,61358.0,41.1792,41.1792,41.1201,41.1496,61358.0
2023-10-10 15:00:00,41.78,41.79,41.74,41.79,19172.0,41.1595,41.1693,41.1201,41.1693,19172.0
2023-10-10 15:05:00,41.8,41.82,41.77,41.82,15986.0,41.1792,41.1989,41.1496,41.1989,15986.0
2023-10-10 15:10:00,41.82,41.82,41.79,41.82,20518.0,41.1989,41.1989,41.1693,41.1989,20518.0
2023-10-10 15:15:00,41.81,41.81,41.75,41.77,36676.0,41.189,41.189,41.1299,41.1496,36676.0
2023-10-10 15:20:00,41.76,41.79,41.73,41.79,28078.0,41.1398,41.1693,41.1102,41.1693,28078.0
2023-10-10 15:25:00,41.78,41.83,41.78,41.8,22478.0,41.1595,41.2087,41.1595,41.1792,22478.0
2023-10-10 15:30:00,41.81,41.84,41.77,41.81,57460.0,41.189,41.2186,41.1496,41.189,57460.0
2023-10-10 15:35:00,41.81,41.82,41.77,41.79,49852.0,41.189,41.1989,41.1496,41.1693,49852.0
2023-10-10 15:40:00,41.79,41.82,41.75,41.8,73780.0,41.1693,41.1989,41.1299,41.1792,73780.0
2023-10-10 15:45:00,41.81,41.83,41.75,41.82,140774.0,41.189,41.2087,41.1299,41.1989,140774.0
2023-10-10 15:50:00,41.83,41.85,41.75,41.76,135578.0,41.2087,41.2284,41.1299,41.1398,135578.0
2023-10-10 15:55:00,41.76,41.78,41.7,41.73,374860.0,41.1398,41.1595,41.0807,41.1102,374860.0
2023-10-11 09:30:00,41.84,42.12,41.83,42.12,60680.0,41.2186,41.4944,41.2087,41.4944,60680.0
2023-10-11 09:35:00,42.11,42.15,41.95,42.0,41950.0,41.4846,41.524,41.327,41.3762,41950.0
2023-10-11 09:40:00,42.0,42.01,41.88,41.95,18140.0,41.3762,41.3861,41.258,41.327,18140.0
2023-10-11 09:45:00,41.97,42.07,41.96,41.99,49706.0,41.3467,41.4452,41.3368,41.3664,49706.0
2023-10-11 09:50:00,42.01,42.03,41.96,41.99,26108.0,41.3861,41.4058,41.3368,41.3664,26108.0
2023-10-11 09:55:00,42.01,42.02,41.95,42.01,25082.0,41.3861,41.3959,41.327,41.3861,25082.0
2023-10-11 10:00:00,42.03,42.06,41.99,42.02,19780.0,41.4058,41.4353,41.3664,41.3959,19780.0
2023-10-11 10:05:00,42.05,42.05,42.01,42.04,13094.0,41.4255,41.4255,41.3861,41.4156,13094.0
2023-10-11 10:10:00,42.04,42.05,41.99,41.99,18406.0,41.4156,41.4255,41.3664,41.3664,18406.0
2023-10-11 10:15:00,42.01,42.02,41.99,42.01,21950.0,41.3861,41.3959,41.3664,41.3861,21950.0
2023-10-11 10:20:00,42.01,42.02,41.99,42.01,21072.0,41.3861,41.3959,41.3664,41.3861,21072.0
2023-10-11 10:25:00,42.02,42.03,41.97,42.02,31478.0,41.3959,41.4058,41.3467,41.3959,31478.0
2023-10-11 10:30:00,42.02,42.06,41.99,42.05,15930.0,41.3959,41.4353,41.3664,41.4255,15930.0
2023-10-11 10:35:00,42.04,42.08,42.0,42.07,34594.0,41.4156,41.455,41.3762,41.4452,34594.0
2023-10-11 10:40:00,42.07,42.09,42.02,42.04,34954.0,41.4452,41.4649,41.3959,41.4156,34954.0
2023-10-11 10:45:00,42.05,42.05,41.99,42.01,18426.0,41.4255,41.4255,41.3664,41.3861,18426.0
2023-10-11 10:50:00,42.02,42.09,42.02,42.09,25242.0,41.3959,41.4649,41.3959,41.4649,25242.0
2023-10-11 10:55:00,42.08,42.1,42.07,42.1,12980.0,41.455,41.4747,41.4452,41.4747,12980.0
2023-10-11 11:00:00,42.11,42.16,42.1,42.11,19508.0,41.4846,41.5338,41.4747,41.4846,19508.0
2023-10-11 11:05:00,42.1,42.13,42.1,42.1,19768.0,41.4747,41.5043,41.4747,41.4747,19768.0
2023-10-11 11:10:00,42.1,42.1,42.08,42.09,23872.0,41.4747,41.4747,41.455,41.4649,23872.0
2023-10-11 11:15:00,42.09,42.09,42.03,42.05,36172.0,41.4649,41.4649,41.4058,41.4255,36172.0
2023-10-11 11:20:00,42.04,42.05,41.99,42.02,27892.0,41.4156,41.4255,41.3664,41.3959,27892.0
2023-10-11 11:25:00,42.02,42.05,41.98,41.98,71526.0,41.3959,41.4255,41.3565,41.3565,71526.0
2023-10-11 11:30:00,41.98,42.02,41.98,42.02,26678.0,41.3565,41.3959,41.3565,41.3959,26678.0
2023-10-11 11:35:00,42.02,42.08,42.02,42.07,22182.0,41.3959,41.455,41.3959,41.4452,22182.0
2023-10-11 11:40:00,42.08,42.08,42.04,42.04,15810.0,41.455,41.455,41.4156,41.4156,15810.0
2023-10-11 11:45:00,42.04,42.07,42.03,42.05,29022.0,41.4156,41.4452,41.4058,41.4255,29022.0
2023-10-11 11:50:00,42.05,42.1,42.04,42.08,30474.0,41.4255,41.4747,41.4156,41.455,30474.0
2023-10-11 11:55:00,42.07,42.08,42.05,42.05,18122.0,41.4452,41.455,41.4255,41.4255,18122.0
2023-10-11 12:00:00,42.05,42.06,41.99,42.02,70176.0,41.4255,41.4353,41.3664,41.3959,70176.0
2023-10-11 12:05:00,42.02,42.06,42.02,42.06,34236.0,41.3959,41.4353,41.3959,41.4353,34236.0
2023-10-11 12:10:00,42.06,42.06,41.98,41.98,15380.0,41.4353,41.4353,41.3565,41.3565,15380.0
2023-10-11 12:15:00,41.97,41.98,41.95,41.97,24832.0,41.3467,41.3565,41.327,41.3467,24832.0
2023-10-11 12:20:00,41.96,41.97,41.92,41.94,13836.0,41.3368,41.3467,41.2974,41.3171,13836.0
2023-10-11 12:25:00,41.95,41.95,41.92,41.95,16354.0,41.327,41.327,41.2974,41.327,16354.0
2023-10-11 12:30:00,41.95,41.96,41.92,41.94,22664.0,41.327,41.3368,41.2974,41.3171,22664.0
2023-10-11 12:35:00,41.94,41.95,41.93,41.94,19420.0,41.3171,41.327,41.3073,41.3171,19420.0
2023-10-11 12:40:00,41.95,41.96,41.93,41.94,15318.0,41.327,41.3368,41.3073,41.3171,15318.0
2023-10-11 12:45:00,41.93,41.95,41.9,41.95,160038.0,41.3073,41.327,41.2777,41.327,160038.0
2023-10-11 12:50:00,41.95,41.96,41.89,41.91,26994.0,41.327,41.3368,41.2679,41.2876,26994.0
2023-10-11 12:55:00,41.92,41.96,41.91,41.94,15384.0,41.2974,41.3368,41.2876,41.3171,15384.0
2023-10-11 13:00:00,41.95,41.95,41.9,41.93,10564.0,41.327,41.327,41.2777,41.3073,10564.0
2023-10-11 13:05:00,41.93,41.95,41.93,41.94,23878.0,41.3073,41.327,41.3073,41.3171,23878.0
2023-10-11 13:10:00,41.94,41.94,41.92,41.93,12758.0,41.3171,41.3171,41.2974,41.3073,12758.0
2023-10-11 13:15:00,41.94,41.96,41.91,41.93,44278.0,41.3171,41.3368,41.2876,41.3073,44278.0
2023-10-11 13:20:00,41.91,41.94,41.91,41.92,9168.0,41.2876,41.3171,41.2876,41.2974,9168.0
2023-10-11 13:25:00,41.91,41.96,41.91,41.95,11792.0,41.2876,41.3368,41.2876,41.327,11792.0
2023-10-11 13:30:00,41.95,41.97,41.93,41.96,12906.0,41.327,41.3467,41.3073,41.3368,12906.0
2023-10-11 13:35:00,41.95,41.99,41.94,41.98,74084.0,41.327,41.3664,41.3171,41.3565,74084.0
2023-10-11 13:40:00,41.98,42.0,41.98,41.98,27084.0,41.3565,41.3762,41.3565,41.3565,27084.0
2023-10-11 13:45:00,41.98,41.99,41.95,41.96,9156.0,41.3565,41.3664,41.327,41.3368,9156.0
2023-10-11 13:50:00,41.96,42.02,41.96,42.02,41810.0,41.3368,41.3959,41.3368,41.3959,41810.0
2023-10-11 13:55:00,42.02,42.05,42.01,42.02,38170.0,41.3959,41.4255,41.3861,41.3959,38170.0
2023-10-11 14:00:00,42.03,42.05,42.02,42.02,25960.0,41.4058,41.4255,41.3959,41.3959,25960.0
2023-10-11 14:05:00,42.02,42.06,42.02,42.04,38932.0,41.3959,41.4353,41.3959,41.4156,38932.0
2023-10-11 14:10:00,42.04,42.07,42.02,42.06,36376.0,41.4156,41.4452,41.3959,41.4353,36376.0
2023-10-11 14:15:00,42.07,42.12,42.07,42.11,50860.0,41.4452,41.4944,41.4452,41.4846,50860.0
2023-10-11 14:20:00,42.11,42.16,42.1,42.15,52186.0,41.4846,41.5338,41.4747,41.524,52186.0
2023-10-11 14:25:00,42.15,42.18,42.13,42.13,18152.0,41.524,41.5535,41.5043,41.5043,18152.0
2023-10-11 14:30:00,42.13,42.18,42.12,42.16,45744.0,41.5043,41.5535,41.4944,41.5338,45744.0
2023-10-11 14:35:00,42.16,42.19,42.16,42.17,24426.0,41.5338,41.5634,41.5338,41.5437,24426.0
2023-10-11 14:40:00,42.17,42.2,42.17,42.19,16746.0,41.5437,41.5732,41.5437,41.5634,16746.0
2023-10-11 14:45:00,42.19,42.2,42.15,42.16,66284.0,41.5634,41.5732,41.524,41.5338,66284.0
2023-10-11 14:50:00,42.16,42.16,42.12,42.15,59106.0,41.5338,41.5338,41.4944,41.524,59106.0
2023-10-11 14:55:00,42.15,42.15,42.1,42.12,26828.0,41.524,41.524,41.4747,41.4944,26828.0
2023-10-11 15:00:00,42.12,42.2,42.12,42.2,38954.0,41.4944,41.5732,41.4944,41.5732,38954.0
2023-10-11 15:05:00,42.2,42.2,42.16,42.2,26110.0,41.5732,41.5732,41.5338,41.5732,26110.0
2023-10-11 15:10:00,42.2,42.2,42.17,42.18,40078.0,41.5732,41.5732,41.5437,41.5535,40078.0
2023-10-11 15:15:00,42.18,42.18,42.13,42.14,25920.0,41.5535,41.5535,41.5043,41.5141,25920.0
2023-10-11 15:20:00,42.14,42.19,42.13,42.17,114268.0,41.5141,41.5634,41.5043,41.5437,114268.0
2023-10-11 15:25:00,42.18,42.25,42.17,42.25,100584.0,41.5535,41.6225,41.5437,41.6225,100584.0
2023-10-11 15:30:00,42.25,42.27,42.23,42.24,79798.0,41.6225,41.6422,41.6028,41.6127,79798.0
2023-10-11 15:35:00,42.23,42.28,42.23,42.27,70774.0,41.6028,41.6521,41.6028,41.6422,70774.0
2023-10-11 15:40:00,42.28,42.34,42.26,42.33,66710.0,41.6521,41.7112,41.6324,41.7013,66710.0
2023-10-11 15:45:00,42.33,42.35,42.32,42.32,77896.0,41.7013,41.721,41.6915,41.6915,77896.0
2023-10-11 15:50:00,42.33,42.38,42.32,42.35,138554.0,41.7013,41.7506,41.6915,41.721,138554.0
2023-10-11 15:55:00,42.35,42.37,42.32,42.32,415256.0,41.721,41.7407,41.6915,41.6915,415256.0
2023-10-12 09:30:00,42.58,42.6,42.38,42.38,93326.0,41.9476,41.9673,41.7506,41.7506,93326.0
2023-10-12 09:35:00,42.37,42.52,42.37,42.51,34320.0,41.7407,41.8885,41.7407,41.8786,34320.0
2023-10-12 09:40:00,42.52,42.52,42.44,42.45,42826.0,41.8885,41.8885,41.8097,41.8195,42826.0
2023-10-12 09:45:00,42.44,42.45,42.32,42.33,66934.0,41.8097,41.8195,41.6915,41.7013,66934.0
2023-10-12 09:50:00,42.32,42.33,42.26,42.26,55572.0,41.6915,41.7013,41.6324,41.6324,55572.0
2023-10-12 09:55:00,42.26,42.27,42.21,42.22,48128.0,41.6324,41.6422,41.5831,41.593,48128.0
2023-10-12 10:00:00,42.22,42.22,42.17,42.18,49736.0,41.593,41.593,41.5437,41.5535,49736.0
2023-10-12 10:05:00,42.17,42.25,42.15,42.23,45318.0,41.5437,41.6225,41.524,41.6028,45318.0
2023-10-12 10:10:00,42.23,42.26,42.21,42.23,24492.0,41.6028,41.6324,41.5831,41.6028,24492.0
2023-10-12 10:15:00,42.22,42.22,42.17,42.2,26454.0,41.593,41.593,41.5437,41.5732,26454.0
2023-10-12 10:20:00,42.2,42.2,42.16,42.18,13088.0,41.5732,41.5732,41.5338,41.5535,13088.0
2023-10-12 10:25:00,42.17,42.3,42.17,42.26,32224.0,41.5437,41.6718,41.5437,41.6324,32224.0
2023-10-12 10:30:00,42.25,42.27,42.21,42.27,35836.0,41.6225,41.6422,41.5831,41.6422,35836.0
2023-10-12 10:35:00,42.27,42.31,42.27,42.29,45280.0,41.6422,41.6816,41.6422,41.6619,45280.0
2023-10-12 10:40:00,42.3,42.33,42.27,42.27,30058.0,41.6718,41.7013,41.6422,41.6422,30058.0
2023-10-12 10:45:00,42.27,42.33,42.26,42.33,29998.0,41.6422,41.7013,41.6324,41.7013,29998.0
2023-10-12 10:50:00,42.32,42.32,42.29,42.3,16670.0,41.6915,41.6915,41.6619,41.6718,16670.0
2023-10-12 10:55:00,42.28,42.31,42.28,42.31,15234.0,41.6521,41.6816,41.6521,41.6816,15234.0
2023-10-12 11:00:00,42.3,42.3,42.24,42.26,25684.0,41.6718,41.6718,41.6127,41.6324,25684.0
2023-10-12 11:05:00,42.25,42.31,42.25,42.3,21626.0,41.6225,41.6816,41.6225,41.6718,21626.0
2023-10-12 11:10:00,42.3,42.36,42.29,42.36,28734.0,41.6718,41.7309,41.6619,41.7309,28734.0
2023-10-12 11:15:00,42.35,42.38,42.34,42.37,33604.0,41.721,41.7506,41.7112,41.7407,33604.0
2023-10-12 11:20:00,42.38,42.41,42.35,42.38,45428.0,41.7506,41.7801,41.721,41.7506,45428.0
2023-10-12 11:25:00,42.37,42.41,42.34,42.39,29740.0,41.7407,41.7801,41.7112,41.7604,29740.0
2023-10-12 11:30:00,42.38,42.4,42.36,42.37,24868.0,41.7506,41.7703,41.7309,41.7407,24868.0
2023-10-12 11:35:00,42.35,42.4,42.34,42.4,39346.0,41.721,41.7703,41.7112,41.7703,39346.0
2023-10-12 11:40:00,42.4,42.43,42.38,42.41,32058.0,41.7703,41.7998,41.7506,41.7801,32058.0
2023-10-12 11:45:00,42.41,42.43,42.37,42.38,20606.0,41.7801,41.7998,41.7407,41.7506,20606.0
2023-10-12 11:50:00,42.38,42.4,42.37,42.4,17616.0,41.7506,41.7703,41.7407,41.7703,17616.0
2023-10-12 11:55:00,42.39,42.41,42.35,42.37,50290.0,41.7604,41.7801,41.721,41.7407,50290.0
2023-10-12 12:00:00,42.37,42.4,42.34,42.35,26560.0,41.7407,41.7703,41.7112,41.721,26560.0
2023-10-12 12:05:00,42.34,42.37,42.33,42.37,17152.0,41.7112,41.7407,41.7013,41.7407,17152.0
2023-10-12 12:10:00,42.37,42.38,42.35,42.37,14840.0,41.7407,41.7506,41.721,41.7407,14840.0
2023-10-12 12:15:00,42.38,42.44,42.37,42.44,57370.0,41.7506,41.8097,41.7407,41.8097,57370.0
2023-10-12 12:20:00,42.44,42.48,42.44,42.48,54970.0,41.8097,41.8491,41.8097,41.8491,54970.0
2023-10-12 12:25:00,42.48,42.49,42.46,42.49,16864.0,41.8491,41.8589,41.8294,41.8589,16864.0
2023-10-12 12:30:00,42.49,42.49,42.47,42.49,39666.0,41.8589,41.8589,41.8392,41.8589,39666.0
2023-10-12 12:35:00,42.49,42.52,42.49,42.51,58324.0,41.8589,41.8885,41.8589,41.8786,58324.0
2023-10-12 12:40:00,42.5,42.52,42.49,42.51,60784.0,41.8688,41.8885,41.8589,41.8786,60784.0
2023-10-12 12:45:00,42.51,42.51,42.49,42.49,49838.0,41.8786,41.8786,41.8589,41.8589,49838.0
2023-10-12 12:50:00,42.49,42.51,42.47,42.51,34538.0,41.8589,41.8786,41.8392,41.8786,34538.0
2023-10-12 12:55:00,42.51,42.54,42.49,42.53,184752.0,41.8786,41.9082,41.8589,41.8983,184752.0
2023-10-12 13:00:00,42.53,42.53,42.38,42.41,69688.0,41.8983,41.8983,41.7506,41.7801,69688.0
2023-10-12 13:05:00,42.41,42.42,42.35,42.36,163154.0,41.7801,41.79,41.721,41.7309,163154.0
2023-10-12 13:10:00,42.36,42.36,42.27,42.27,45606.0,41.7309,41.7309,41.6422,41.6422,45606.0
2023-10-12 13:15:00,42.27,42.27,42.24,42.26,75348.0,41.6422,41.6422,41.6127,41.6324,75348.0
2023-10-12 13:20:00,42.24,42.27,42.23,42.27,56570.0,41.6127,41.6422,41.6028,41.6422,56570.0
2023-10-12 13:25:00,42.27,42.27,42.16,42.16,35944.0,41.6422,41.6422,41.5338,41.5338,35944.0
2023-10-12 13:30:00,42.15,42.15,42.07,42.08,72466.0,41.524,41.524,41.4452,41.455,72466.0
2023-10-12 13:35:00,42.07,42.08,41.98,41.98,25384.0,41.4452,41.455,41.3565,41.3565,25384.0
2023-10-12 13:40:00,41.98,41.98,41.93,41.93,23608.0,41.3565,41.3565,41.3073,41.3073,23608.0
2023-10-12 13:45:00,41.93,41.96,41.9,41.91,20092.0,41.3073,41.3368,41.2777,41.2876,20092.0
2023-10-12 13:50:00,41.92,41.92,41.88,41.89,27704.0,41.2974,41.2974,41.258,41.2679,27704.0
2023-10-12 13:55:00,41.9,41.91,41.85,41.86,18296.0,41.2777,41.2876,41.2284,41.2383,18296.0
2023-10-12 14:00:00,41.86,41.86,41.81,41.82,48292.0,41.2383,41.2383,41.189,41.1989,48292.0
2023-10-12 14:05:00,41.82,41.84,41.78,41.79,36850.0,41.1989,41.2186,41.1595,41.1693,36850.0
2023-10-12 14:10:00,41.79,41.81,41.78,41.8,20822.0,41.1693,41.189,41.1595,41.1792,20822.0
2023-10-12 14:15:00,41.81,41.82,41.73,41.74,36822.0,41.189,41.1989,41.1102,41.1201,36822.0
2023-10-12 14:20:00,41.74,41.86,41.74,41.85,31250.0,41.1201,41.2383,41.1201,41.2284,31250.0
2023-10-12 14:25:00,41.84,41.9,41.82,41.9,16304.0,41.2186,41.2777,41.1989,41.2777,16304.0
2023-10-12 14:30:00,41.89,41.9,41.84,41.9,23306.0,41.2679,41.2777,41.2186,41.2777,23306.0
2023-10-12 14:35:00,41.9,41.94,41.88,41.93,20482.0,41.2777,41.3171,41.258,41.3073,20482.0
2023-10-12 14:40:00,41.93,41.96,41.92,41.96,29008.0,41.3073,41.3368,41.2974,41.3368,29008.0
2023-10-12 14:45:00,41.97,41.99,41.93,41.98,33202.0,41.3467,41.3664,41.3073,41.3565,33202.0
2023-10-12 14:50:00,41.98,41.98,41.91,41.92,28762.0,41.3565,41.3565,41.2876,41.2974,28762.0
2023-10-12 14:55:00,41.92,41.93,41.89,41.9,19780.0,41.2974,41.3073,41.2679,41.2777,19780.0
2023-10-12 15:00:00,41.91,41.99,41.91,41.99,47380.0,41.2876,41.3664,41.2876,41.3664,47380.0
2023-10-12 15:05:00,41.98,41.98,41.93,41.97,31364.0,41.3565,41.3565,41.3073,41.3467,31364.0
2023-10-12 15:10:00,41.96,41.98,41.93,41.98,41230.0,41.3368,41.3565,41.3073,41.3565,41230.0
2023-10-12 15:15:00,41.98,41.99,41.94,41.98,35104.0,41.3565,41.3664,41.3171,41.3565,35104.0
2023-10-12 15:20:00,41.98,41.99,41.95,41.96,48318.0,41.3565,41.3664,41.327,41.3368,48318.0
2023-10-12 15:25:00,41.96,42.02,41.95,42.02,39762.0,41.3368,41.3959,41.327,41.3959,39762.0
2023-10-12 15:30:00,42.02,42.12,42.02,42.08,57772.0,41.3959,41.4944,41.3959,41.455,57772.0
2023-10-12 15:35:00,42.07,42.1,42.05,42.09,45542.0,41.4452,41.4747,41.4255,41.4649,45542.0
2023-10-12 15:40:00,42.09,42.1,42.02,42.03,69306.0,41.4649,41.4747,41.3959,41.4058,69306.0
2023-10-12 15:45:00,42.03,42.1,42.03,42.1,87236.0,41.4058,41.4747,41.4058,41.4747,87236.0
2023-10-12 15:50:00,42.1,42.16,42.05,42.06,126706.0,41.4747,41.5338,41.4255,41.4353,126706.0
2023-10-12 15:55:00,42.06,42.12,42.05,42.07,343448.0,41.4353,41.4944,41.4255,41.4452,343448.0
2023-10-13 09:30:00,41.83,41.84,41.09,41.13,435282.0,41.2087,41.2186,40.4797,40.5191,435282.0
2023-10-13 09:35:00,41.13,41.45,41.09,41.43,501534.0,40.5191,40.8344,40.4797,40.8147,501534.0
2023-10-13 09:40:00,41.42,41.66,41.42,41.52,125010.0,40.8048,41.0413,40.8048,40.9033,125010.0
2023-10-13 09:45:00,41.52,41.58,41.39,41.54,204610.0,40.9033,40.9625,40.7753,40.923,204610.0
2023-10-13 09:50:00,41.54,41.55,41.4,41.42,120340.0,40.923,40.9329,40.7851,40.8048,120340.0
2023-10-13 09:55:00,41.4,41.44,41.31,41.33,179488.0,40.7851,40.8245,40.6965,40.7162,179488.0
2023-10-13 10:00:00,41.31,41.34,41.2,41.24,83470.0,40.6965,40.726,40.5881,40.6275,83470.0
2023-10-13 10:05:00,41.24,41.29,41.1,41.17,178282.0,40.6275,40.6768,40.4896,40.5585,178282.0
2023-10-13 10:10:00,41.17,41.17,40.97,40.98,66898.0,40.5585,40.5585,40.3615,40.3714,66898.0
2023-10-13 10:15:00,40.98,40.99,40.9,40.93,72038.0,40.3714,40.3812,40.2926,40.3221,72038.0
2023-10-13 10:20:00,40.92,41.06,40.92,41.04,49150.0,40.3123,40.4502,40.3123,40.4305,49150.0
2023-10-13 10:25:00,41.05,41.2,41.05,41.18,41574.0,40.4403,40.5881,40.4403,40.5684,41574.0
2023-10-13 10:30:00,41.18,41.31,41.17,41.3,33508.0,40.5684,40.6965,40.5585,40.6866,33508.0
2023-10-13 10:35:00,41.3,41.36,41.22,41.22,59880.0,40.6866,40.7457,40.6078,40.6078,59880.0
2023-10-13 10:40:00,41.21,41.22,41.15,41.19,41240.0,40.598,40.6078,40.5388,40.5782,41240.0
2023-10-13 10:45:00,41.18,41.19,41.12,41.13,37672.0,40.5684,40.5782,40.5093,40.5191,37672.0
2023-10-13 10:50:00,41.12,41.13,41.04,41.08,114492.0,40.5093,40.5191,40.4305,40.4699,114492.0
2023-10-13 10:55:00,41.09,41.1,41.05,41.08,123508.0,40.4797,40.4896,40.4403,40.4699,123508.0
2023-10-13 11:00:00,41.08,41.08,40.98,41.01,65224.0,40.4699,40.4699,40.3714,40.4009,65224.0
2023-10-13 11:05:00,41.02,41.02,40.92,40.95,83800.0,40.4108,40.4108,40.3123,40.3418,83800.0
2023-10-13 11:10:00,40.95,41.02,40.95,40.98,29358.0,40.3418,40.4108,40.3418,40.3714,29358.0
2023-10-13 11:15:00,40.98,41.02,40.93,40.94,34216.0,40.3714,40.4108,40.3221,40.332,34216.0
2023-10-13 11:20:00,40.94,40.99,40.93,40.94,22796.0,40.332,40.3812,40.3221,40.332,22796.0
2023-10-13 11:25:00,40.94,40.99,40.92,40.99,23708.0,40.332,40.3812,40.3123,40.3812,23708.0
2023-10-13 11:30:00,40.98,41.04,40.97,41.01,19902.0,40.3714,40.4305,40.3615,40.4009,19902.0
2023-10-13 11:35:00,41.02,41.05,41.01,41.05,12688.0,40.4108,40.4403,40.4009,40.4403,12688.0
2023-10-13 11:40:00,41.06,41.09,41.04,41.04,47084.0,40.4502,40.4797,40.4305,40.4305,47084.0
2023-10-13 11:45:00,41.03,41.07,41.01,41.02,21370.0,40.4206,40.46,40.4009,40.4108,21370.0
2023-10-13 11:50:00,41.02,41.02,40.97,40.99,25284.0,40.4108,40.4108,40.3615,40.3812,25284.0
2023-10-13 11:55:00,40.98,40.99,40.9,40.93,62580.0,40.3714,40.3812,40.2926,40.3221,62580.0
2023-10-13 12:00:00,40.92,41.02,40.9,40.99,44068.0,40.3123,40.4108,40.2926,40.3812,44068.0
2023-10-13 12:05:00,40.99,41.02,40.99,41.02,42238.0,40.3812,40.4108,40.3812,40.4108,42238.0
2023-10-13 12:10:00,41.02,41.02,41.0,41.01,21938.0,40.4108,40.4108,40.3911,40.4009,21938.0
2023-10-13 12:15:00,41.01,41.13,41.01,41.12,28356.0,40.4009,40.5191,40.4009,40.5093,28356.0
2023-10-13 12:20:00,41.12,41.19,41.12,41.19,52450.0,40.5093,40.5782,40.5093,40.5782,52450.0
2023-10-13 12:25:00,41.18,41.21,41.14,41.21,59838.0,40.5684,40.598,40.529,40.598,59838.0
2023-10-13 12:30:00,41.21,41.24,41.19,41.21,27644.0,40.598,40.6275,40.5782,40.598,27644.0
2023-10-13 12:35:00,41.21,41.22,41.12,41.12,36730.0,40.598,40.6078,40.5093,40.5093,36730.0
2023-10-13 12:40:00,41.12,41.15,41.08,41.09,34636.0,40.5093,40.5388,40.4699,40.4797,34636.0
2023-10-13 12:45:00,41.09,41.11,41.03,41.03,37938.0,40.4797,40.4994,40.4206,40.4206,37938.0
2023-10-13 12:50:00,41.02,41.07,40.99,41.04,65664.0,40.4108,40.46,40.3812,40.4305,65664.0
2023-10-13 12:55:00,41.04,41.04,40.98,40.98,24928.0,40.4305,40.4305,40.3714,40.3714,24928.0
2023-10-13 13:00:00,40.98,40.99,40.91,40.92,23420.0,40.3714,40.3812,40.3024,40.3123,23420.0
2023-10-13 13:05:00,40.92,40.92,40.83,40.85,19678.0,40.3123,40.3123,40.2236,40.2433,19678.0
2023-10-13 13:10:00,40.85,40.85,40.76,40.76,32646.0,40.2433,40.2433,40.1546,40.1546,32646.0
2023-10-13 13:15:00,40.75,40.79,40.74,40.76,22952.0,40.1448,40.1842,40.1349,40.1546,22952.0
2023-10-13 13:20:00,40.76,40.84,40.74,40.83,23948.0,40.1546,40.2334,40.1349,40.2236,23948.0
2023-10-13 13:25:00,40.83,40.85,40.69,40.7,68880.0,40.2236,40.2433,40.0857,40.0955,68880.0
2023-10-13 13:30:00,40.69,40.72,40.62,40.71,85832.0,40.0857,40.1152,40.0167,40.1054,85832.0
2023-10-13 13:35:00,40.7,40.7,40.62,40.63,75578.0,40.0955,40.0955,40.0167,40.0266,75578.0
2023-10-13 13:40:00,40.65,40.85,40.63,40.81,22910.0,40.0463,40.2433,40.0266,40.2039,22910.0
2023-10-13 13:45:00,40.82,40.85,40.78,40.85,24718.0,40.2137,40.2433,40.1743,40.2433,24718.0
2023-10-13 13:50:00,40.85,40.92,40.85,40.92,24194.0,40.2433,40.3123,40.2433,40.3123,24194.0
2023-10-13 13:55:00,40.91,40.94,40.87,40.88,30376.0,40.3024,40.332,40.263,40.2729,30376.0
2023-10-13 14:00:00,40.88,40.9,40.8,40.8,24502.0,40.2729,40.2926,40.194,40.194,24502.0
2023-10-13 14:05:00,40.81,40.89,40.81,40.87,27562.0,40.2039,40.2827,40.2039,40.263,27562.0
2023-10-13 14:10:00,40.88,40.88,40.83,40.84,15604.0,40.2729,40.2729,40.2236,40.2334,15604.0
2023-10-13 14:15:00,40.83,40.85,40.81,40.83,20968.0,40.2236,40.2433,40.2039,40.2236,20968.0
2023-10-13 14:20:00,40.83,40.87,40.79,40.79,14878.0,40.2236,40.263,40.1842,40.1842,14878.0
2023-10-13 14:25:00,40.78,40.85,40.77,40.85,20588.0,40.1743,40.2433,40.1645,40.2433,20588.0
2023-10-13 14:30:00,40.84,40.95,40.84,40.94,35894.0,40.2334,40.3418,40.2334,40.332,35894.0
2023-10-13 14:35:00,40.94,40.94,40.85,40.88,29686.0,40.332,40.332,40.2433,40.2729,29686.0
2023-10-13 14:40:00,40.87,40.87,40.82,40.83,12768.0,40.263,40.263,40.2137,40.2236,12768.0
2023-10-13 14:45:00,40.83,40.84,40.78,40.79,32354.0,40.2236,40.2334,40.1743,40.1842,32354.0
2023-10-13 14:50:00,40.78,40.82,40.77,40.8,69666.0,40.1743,40.2137,40.1645,40.194,69666.0
2023-10-13 14:55:00,40.79,40.85,40.76,40.84,91288.0,40.1842,40.2433,40.1546,40.2334,91288.0
2023-10-13 15:00:00,40.85,40.91,40.84,40.88,25360.0,40.2433,40.3024,40.2334,40.2729,25360.0
2023-10-13 15:05:00,40.88,40.9,40.77,40.85,141852.0,40.2729,40.2926,40.1645,40.2433,141852.0
2023-10-13 15:10:00,40.85,40.94,40.83,40.91,31018.0,40.2433,40.332,40.2236,40.3024,31018.0
2023-10-13 15:15:00,40.92,40.92,40.85,40.86,17478.0,40.3123,40.3123,40.2433,40.2531,17478.0
2023-10-13 15:20:00,40.85,40.88,40.8,40.88,49302.0,40.2433,40.2729,40.194,40.2729,49302.0
2023-10-13 15:25:00,40.88,40.88,40.81,40.83,50184.0,40.2729,40.2729,40.2039,40.2236,50184.0
2023-10-13 15:30:00,40.83,40.89,40.83,40.85,102156.0,40.2236,40.2827,40.2236,40.2433,102156.0
2023-10-13 15:35:00,40.85,40.88,40.83,40.85,54618.0,40.2433,40.2729,40.2236,40.2433,54618.0
2023-10-13 15:40:00,40.85,40.86,40.73,40.74,112648.0,40.2433,40.2531,40.1251,40.1349,112648.0
2023-10-13 15:45:00,40.76,40.87,40.76,40.87,117638.0,40.1546,40.263,40.1546,40.263,117638.0
2023-10-13 15:50:00,40.86,40.91,40.84,40.9,188076.0,40.2531,40.3024,40.2334,40.2926,188076.0
2023-10-13 15:55:00,40.9,40.96,40.89,40.94,420502.0,40.2926,40.3517,40.2827,40.332,420502.0
2023-10-16 09:30:00,41.39,41.5,41.32,41.34,145980.0,40.7753,40.8836,40.7063,40.726,145980.0
2023-10-16 09:35:00,41.34,41.52,41.31,41.49,76426.0,40.726,40.9033,40.6965,40.8738,76426.0
2023-10-16 09:40:00,41.49,41.6,41.27,41.36,124586.0,40.8738,40.9822,40.6571,40.7457,124586.0
2023-10-16 09:45:00,41.38,41.47,41.38,41.47,18736.0,40.7654,40.8541,40.7654,40.8541,18736.0
2023-10-16 09:50:00,41.49,41.67,41.47,41.62,48028.0,40.8738,41.0511,40.8541,41.0019,48028.0
2023-10-16 09:55:00,41.62,41.63,41.52,41.54,32526.0,41.0019,41.0117,40.9033,40.923,32526.0
2023-10-16 10:00:00,41.55,41.65,41.51,41.63,134630.0,40.9329,41.0314,40.8935,41.0117,134630.0
2023-10-16 10:05:00,41.63,41.63,41.54,41.63,106232.0,41.0117,41.0117,40.923,41.0117,106232.0
2023-10-16 10:10:00,41.63,41.73,41.6,41.67,91036.0,41.0117,41.1102,40.9822,41.0511,91036.0
2023-10-16 10:15:00,41.67,41.73,41.66,41.73,79954.0,41.0511,41.1102,41.0413,41.1102,79954.0
2023-10-16 10:20:00,41.73,41.74,41.69,41.74,30020.0,41.1102,41.1201,41.0708,41.1201,30020.0
2023-10-16 10:25:00,41.74,41.81,41.72,41.77,65834.0,41.1201,41.189,41.1004,41.1496,65834.0
2023-10-16 10:30:00,41.78,41.85,41.78,41.85,41890.0,41.1595,41.2284,41.1595,41.2284,41890.0
2023-10-16 10:35:00,41.85,41.85,41.82,41.83,39358.0,41.2284,41.2284,41.1989,41.2087,39358.0
2023-10-16 10:40:00,41.82,41.82,41.74,41.79,38414.0,41.1989,41.1989,41.1201,41.1693,38414.0
2023-10-16 10:45:00,41.8,41.81,41.76,41.78,21748.0,41.1792,41.189,41.1398,41.1595,21748.0
2023-10-16 10:50:00,41.8,41.81,41.74,41.76,36298.0,41.1792,41.189,41.1201,41.1398,36298.0
2023-10-16 10:55:00,41.77,41.85,41.77,41.85,19254.0,41.1496,41.2284,41.1496,41.2284,19254.0
2023-10-16 11:00:00,41.85,41.89,41.84,41.89,32580.0,41.2284,41.2679,41.2186,41.2679,32580.0
2023-10-16 11:05:00,41.9,41.91,41.87,41.9,35760.0,41.2777,41.2876,41.2481,41.2777,35760.0
2023-10-16 11:10:00,41.9,41.91,41.85,41.87,86810.0,41.2777,41.2876,41.2284,41.2481,86810.0
2023-10-16 11:15:00,41.87,41.88,41.82,41.82,16612.0,41.2481,41.258,41.1989,41.1989,16612.0
2023-10-16 11:20:00,41.82,41.87,41.81,41.84,20280.0,41.1989,41.2481,41.189,41.2186,20280.0
2023-10-16 11:25:00,41.85,41.85,41.79,41.79,23122.0,41.2284,41.2284,41.1693,41.1693,23122.0
2023-10-16 11:30:00,41.79,41.8,41.76,41.78,23572.0,41.1693,41.1792,41.1398,41.1595,23572.0
2023-10-16 11:35:00,41.79,41.81,41.74,41.75,51692.0,41.1693,41.189,41.1201,41.1299,51692.0
2023-10-16 11:40:00,41.75,41.76,41.69,41.74,42598.0,41.1299,41.1398,41.0708,41.1201,42598.0
2023-10-16 11:45:00,41.74,41.74,41.7,41.72,21830.0,41.1201,41.1201,41.0807,41.1004,21830.0
2023-10-16 11:50:00,41.73,41.74,41.7,41.71,9284.0,41.1102,41.1201,41.0807,41.0905,9284.0
2023-10-16 11:55:00,41.71,41.72,41.68,41.7,30494.0,41.0905,41.1004,41.061,41.0807,30494.0
2023-10-16 12:00:00,41.7,41.71,41.66,41.68,16484.0,41.0807,41.0905,41.0413,41.061,16484.0
2023-10-16 12:05:00,41.68,41.7,41.66,41.7,29676.0,41.061,41.0807,41.0413,41.0807,29676.0
2023-10-16 12:10:00,41.7,41.7,41.6,41.61,15160.0,41.0807,41.0807,40.9822,40.992,15160.0
2023-10-16 12:15:00,41.62,41.65,41.6,41.63,16352.0,41.0019,41.0314,40.9822,41.0117,16352.0
2023-10-16 12:20:00,41.63,41.63,41.59,41.63,21790.0,41.0117,41.0117,40.9723,41.0117,21790.0
2023-10-16 12:25:00,41.63,41.64,41.62,41.63,9760.0,41.0117,41.0216,41.0019,41.0117,9760.0
2023-10-16 12:30:00,41.63,41.71,41.62,41.62,39144.0,41.0117,41.0905,41.0019,41.0019,39144.0
2023-10-16 12:35:00,41.62,41.63,41.61,41.62,9040.0,41.0019,41.0117,40.992,41.0019,9040.0
2023-10-16 12:40:00,41.62,41.65,41.62,41.65,14846.0,41.0019,41.0314,41.0019,41.0314,14846.0
2023-10-16 12:45:00,41.65,41.66,41.63,41.63,21476.0,41.0314,41.0413,41.0117,41.0117,21476.0
2023-10-16 12:50:00,41.63,41.66,41.63,41.65,21616.0,41.0117,41.0413,41.0117,41.0314,21616.0
2023-10-16 12:55:00,41.65,41.65,41.6,41.65,66842.0,41.0314,41.0314,40.9822,41.0314,66842.0
2023-10-16 13:00:00,41.66,41.72,41.66,41.72,11896.0,41.0413,41.1004,41.0413,41.1004,11896.0
2023-10-16 13:05:00,41.72,41.72,41.7,41.72,23016.0,41.1004,41.1004,41.0807,41.1004,23016.0
2023-10-16 13:10:00,41.71,41.75,41.71,41.74,34808.0,41.0905,41.1299,41.0905,41.1201,34808.0
2023-10-16 13:15:00,41.74,41.74,41.67,41.67,63576.0,41.1201,41.1201,41.0511,41.0511,63576.0
2023-10-16 13:20:00,41.67,41.67,41.55,41.58,79580.0,41.0511,41.0511,40.9329,40.9625,79580.0
2023-10-16 13:25:00,41.57,41.63,41.51,41.63,21642.0,40.9526,41.0117,40.8935,41.0117,21642.0
2023-10-16 13:30:00,41.62,41.63,41.6,41.61,10280.0,41.0019,41.0117,40.9822,40.992,10280.0
2023-10-16 13:35:00,41.61,41.68,41.6,41.67,18948.0,40.992,41.061,40.9822,41.0511,18948.0
2023-10-16 13:40:00,41.68,41.73,41.68,41.71,19912.0,41.061,41.1102,41.061,41.0905,19912.0
2023-10-16 13:45:00,41.72,41.72,41.69,41.71,25766.0,41.1004,41.1004,41.0708,41.0905,25766.0
2023-10-16 13:50:00,41.71,41.72,41.69,41.7,20718.0,41.0905,41.1004,41.0708,41.0807,20718.0
2023-10-16 13:55:00,41.71,41.71,41.68,41.68,22324.0,41.0905,41.0905,41.061,41.061,22324.0
2023-10-16 14:00:00,41.68,41.68,41.63,41.65,13556.0,41.061,41.061,41.0117,41.0314,13556.0
2023-10-16 14:05:00,41.65,41.65,41.62,41.65,14338.0,41.0314,41.0314,41.0019,41.0314,14338.0
2023-10-16 14:10:00,41.65,41.67,41.6,41.6,32740.0,41.0314,41.0511,40.9822,40.9822,32740.0
2023-10-16 14:15:00,41.6,41.63,41.59,41.63,15004.0,40.9822,41.0117,40.9723,41.0117,15004.0
2023-10-16 14:20:00,41.63,41.64,41.6,41.62,10580.0,41.0117,41.0216,40.9822,41.0019,10580.0
2023-10-16 14:25:00,41.62,41.63,41.59,41.59,11420.0,41.0019,41.0117,40.9723,40.9723,11420.0
2023-10-16 14:30:00,41.58,41.6,41.56,41.59,22682.0,40.9625,40.9822,40.9428,40.9723,22682.0
2023-10-16 14:35:00,41.59,41.6,41.54,41.56,16136.0,40.9723,40.9822,40.923,40.9428,16136.0
2023-10-16 14:40:00,41.56,41.57,41.54,41.57,13242.0,40.9428,40.9526,40.923,40.9526,13242.0
2023-10-16 14:45:00,41.57,41.58,41.54,41.56,14308.0,40.9526,40.9625,40.923,40.9428,14308.0
2023-10-16 14:50:00,41.56,41.59,41.56,41.59,12122.0,40.9428,40.9723,40.9428,40.9723,12122.0
2023-10-16 14:55:00,41.59,41.63,41.59,41.63,20156.0,40.9723,41.0117,40.9723,41.0117,20156.0
2023-10-16 15:00:00,41.63,41.63,41.57,41.59,27702.0,41.0117,41.0117,40.9526,40.9723,27702.0
2023-10-16 15:05:00,41.59,41.66,41.59,41.66,15980.0,40.9723,41.0413,40.9723,41.0413,15980.0
2023-10-16 15:10:00,41.66,41.69,41.65,41.67,22968.0,41.0413,41.0708,41.0314,41.0511,22968.0
2023-10-16 15:15:00,41.67,41.69,41.66,41.66,24048.0,41.0511,41.0708,41.0413,41.0413,24048.0
2023-10-16 15:20:00,41.67,41.7,41.66,41.69,21350.0,41.0511,41.0807,41.0413,41.0708,21350.0
2023-10-16 15:25:00,41.7,41.71,41.68,41.7,27254.0,41.0807,41.0905,41.061,41.0807,27254.0
2023-10-16 15:30:00,41.7,41.71,41.67,41.69,37362.0,41.0807,41.0905,41.0511,41.0708,37362.0
2023-10-16 15:35:00,41.7,41.71,41.67,41.67,37514.0,41.0807,41.0905,41.0511,41.0511,37514.0
2023-10-16 15:40:00,41.67,41.69,41.62,41.69,64200.0,41.0511,41.0708,41.0019,41.0708,64200.0
2023-10-16 15:45:00,41.69,41.71,41.66,41.68,83320.0,41.0708,41.0905,41.0413,41.061,83320.0
2023-10-16 15:50:00,41.68,41.74,41.66,41.74,121672.0,41.061,41.1201,41.0413,41.1201,121672.0
2023-10-16 15:55:00,41.74,41.75,41.66,41.67,364118.0,41.1201,41.1299,41.0413,41.0511,364118.0
2023-10-17 09:30:00,41.44,41.59,41.34,41.57,109586.0,40.8245,40.9723,40.726,40.9526,109586.0
2023-10-17 09:35:00,41.56,41.63,41.44,41.51,34460.0,40.9428,41.0117,40.8245,40.8935,34460.0
2023-10-17 09:40:00,41.52,41.65,41.52,41.56,22464.0,40.9033,41.0314,40.9033,40.9428,22464.0
2023-10-17 09:45:00,41.54,41.62,41.49,41.6,34752.0,40.923,41.0019,40.8738,40.9822,34752.0
2023-10-17 09:50:00,41.62,41.66,41.49,41.52,68182.0,41.0019,41.0413,40.8738,40.9033,68182.0
2023-10-17 09:55:00,41.53,41.62,41.52,41.53,26816.0,40.9132,41.0019,40.9033,40.9132,26816.0
2023-10-17 10:00:00,41.52,41.56,41.46,41.48,36638.0,40.9033,40.9428,40.8442,40.8639,36638.0
2023-10-17 10:05:00,41.49,41.7,41.49,41.69,15674.0,40.8738,41.0807,40.8738,41.0708,15674.0
2023-10-17 10:10:00,41.7,41.78,41.68,41.72,35342.0,41.0807,41.1595,41.061,41.1004,35342.0
2023-10-17 10:15:00,41.72,41.81,41.72,41.8,36840.0,41.1004,41.189,41.1004,41.1792,36840.0
2023-10-17 10:20:00,41.81,41.86,41.79,41.83,17684.0,41.189,41.2383,41.1693,41.2087,17684.0
2023-10-17 10:25:00,41.84,41.85,41.8,41.82,20420.0,41.2186,41.2284,41.1792,41.1989,20420.0
2023-10-17 10:30:00,41.81,41.83,41.77,41.83,23586.0,41.189,41.2087,41.1496,41.2087,23586.0
2023-10-17 10:35:00,41.83,41.91,41.82,41.88,22650.0,41.2087,41.2876,41.1989,41.258,22650.0
2023-10-17 10:40:00,41.88,41.89,41.8,41.82,19894.0,41.258,41.2679,41.1792,41.1989,19894.0
2023-10-17 10:45:00,41.82,41.85,41.78,41.8,19770.0,41.1989,41.2284,41.1595,41.1792,19770.0
2023-10-17 10:50:00,41.8,41.8,41.72,41.72,25616.0,41.1792,41.1792,41.1004,41.1004,25616.0
2023-10-17 10:55:00,41.72,41.76,41.72,41.75,27084.0,41.1004,41.1398,41.1004,41.1299,27084.0
2023-10-17 11:00:00,41.75,41.77,41.71,41.73,37394.0,41.1299,41.1496,41.0905,41.1102,37394.0
2023-10-17 11:05:00,41.73,41.77,41.68,41.69,17160.0,41.1102,41.1496,41.061,41.0708,17160.0
2023-10-17 11:10:00,41.7,41.76,41.7,41.74,35318.0,41.0807,41.1398,41.0807,41.1201,35318.0
2023-10-17 11:15:00,41.74,41.79,41.73,41.77,35694.0,41.1201,41.1693,41.1102,41.1496,35694.0
2023-10-17 11:20:00,41.77,41.78,41.73,41.74,14200.0,41.1496,41.1595,41.1102,41.1201,14200.0
2023-10-17 11:25:00,41.74,41.81,41.73,41.79,39516.0,41.1201,41.189,41.1102,41.1693,39516.0
2023-10-17 11:30:00,41.79,41.84,41.78,41.82,12572.0,41.1693,41.2186,41.1595,41.1989,12572.0
2023-10-17 11:35:00,41.83,41.88,41.83,41.86,19100.0,41.2087,41.258,41.2087,41.2383,19100.0
2023-10-17 11:40:00,41.86,41.9,41.85,41.9,14574.0,41.2383,41.2777,41.2284,41.2777,14574.0
2023-10-17 11:45:00,41.9,41.93,41.88,41.93,12222.0,41.2777,41.3073,41.258,41.3073,12222.0
2023-10-17 11:50:00,41.93,41.94,41.88,41.88,9388.0,41.3073,41.3171,41.258,41.258,9388.0
2023-10-17 11:55:00,41.9,41.9,41.87,41.9,8588.0,41.2777,41.2777,41.2481,41.2777,8588.0
2023-10-17 12:00:00,41.89,41.91,41.85,41.87,12220.0,41.2679,41.2876,41.2284,41.2481,12220.0
2023-10-17 12:05:00,41.87,41.91,41.85,41.9,14662.0,41.2481,41.2876,41.2284,41.2777,14662.0
2023-10-17 12:10:00,41.9,41.9,41.86,41.87,10256.0,41.2777,41.2777,41.2383,41.2481,10256.0
2023-10-17 12:15:00,41.87,41.88,41.84,41.87,16926.0,41.2481,41.258,41.2186,41.2481,16926.0
2023-10-17 12:20:00,41.86,41.93,41.85,41.91,27912.0,41.2383,41.3073,41.2284,41.2876,27912.0
2023-10-17 12:25:00,41.91,41.93,41.91,41.93,17022.0,41.2876,41.3073,41.2876,41.3073,17022.0
2023-10-17 12:30:00,41.93,41.94,41.87,41.88,9160.0,41.3073,41.3171,41.2481,41.258,9160.0
2023-10-17 12:35:00,41.87,41.87,41.84,41.85,25608.0,41.2481,41.2481,41.2186,41.2284,25608.0
2023-10-17 12:40:00,41.85,41.85,41.79,41.8,6396.0,41.2284,41.2284,41.1693,41.1792,6396.0
2023-10-17 12:45:00,41.79,41.79,41.72,41.76,25114.0,41.1693,41.1693,41.1004,41.1398,25114.0
2023-10-17 12:50:00,41.76,41.85,41.76,41.83,134060.0,41.1398,41.2284,41.1398,41.2087,134060.0
2023-10-17 12:55:00,41.83,41.84,41.74,41.74,16312.0,41.2087,41.2186,41.1201,41.1201,16312.0
2023-10-17 13:00:00,41.74,41.75,41.73,41.73,16012.0,41.1201,41.1299,41.1102,41.1102,16012.0
2023-10-17 13:05:00,41.73,41.74,41.7,41.74,35028.0,41.1102,41.1201,41.0807,41.1201,35028.0
2023-10-17 13:10:00,41.74,41.74,41.73,41.73,16904.0,41.1201,41.1201,41.1102,41.1102,16904.0
2023-10-17 13:15:00,41.73,41.74,41.7,41.7,19038.0,41.1102,41.1201,41.0807,41.0807,19038.0
2023-10-17 13:20:00,41.69,41.71,41.68,41.68,13894.0,41.0708,41.0905,41.061,41.061,13894.0
2023-10-17 13:25:00,41.68,41.73,41.68,41.73,15954.0,41.061,41.1102,41.061,41.1102,15954.0
2023-10-17 13:30:00,41.72,41.78,41.63,41.76,228396.0,41.1004,41.1595,41.0117,41.1398,228396.0
2023-10-17 13:35:00,41.77,41.77,41.71,41.73,12430.0,41.1496,41.1496,41.0905,41.1102,12430.0
2023-10-17 13:40:00,41.73,41.76,41.71,41.74,14786.0,41.1102,41.1398,41.0905,41.1201,14786.0
2023-10-17 13:45:00,41.74,41.77,41.74,41.76,13618.0,41.1201,41.1496,41.1201,41.1398,13618.0
2023-10-17 13:50:00,41.77,41.77,41.65,41.69,19258.0,41.1496,41.1496,41.0314,41.0708,19258.0
2023-10-17 13:55:00,41.68,41.69,41.65,41.67,12996.0,41.061,41.0708,41.0314,41.0511,12996.0
2023-10-17 14:00:00,41.67,41.73,41.64,41.71,86942.0,41.0511,41.1102,41.0216,41.0905,86942.0
2023-10-17 14:05:00,41.71,41.72,41.67,41.71,14098.0,41.0905,41.1004,41.0511,41.0905,14098.0
2023-10-17 14:10:00,41.7,41.81,41.69,41.76,219166.0,41.0807,41.189,41.0708,41.1398,219166.0
2023-10-17 14:15:00,41.77,41.81,41.74,41.75,22136.0,41.1496,41.189,41.1201,41.1299,22136.0
2023-10-17 14:20:00,41.75,41.79,41.74,41.76,9814.0,41.1299,41.1693,41.1201,41.1398,9814.0
2023-10-17 14:25:00,41.77,41.79,41.74,41.76,18728.0,41.1496,41.1693,41.1201,41.1398,18728.0
2023-10-17 14:30:00,41.76,41.77,41.73,41.77,15912.0,41.1398,41.1496,41.1102,41.1496,15912.0
2023-10-17 14:35:00,41.77,41.82,41.76,41.82,18824.0,41.1496,41.1989,41.1398,41.1989,18824.0
2023-10-17 14:40:00,41.82,41.84,41.77,41.79,22922.0,41.1989,41.2186,41.1496,41.1693,22922.0
2023-10-17 14:45:00,41.78,41.81,41.77,41.8,15688.0,41.1595,41.189,41.1496,41.1792,15688.0
2023-10-17 14:50:00,41.81,41.81,41.71,41.71,17014.0,41.189,41.189,41.0905,41.0905,17014.0
2023-10-17 14:55:00,41.7,41.73,41.69,41.72,26404.0,41.0807,41.1102,41.0708,41.1004,26404.0
2023-10-17 15:00:00,41.71,41.73,41.7,41.73,55438.0,41.0905,41.1102,41.0807,41.1102,55438.0
2023-10-17 15:05:00,41.74,41.81,41.73,41.8,33086.0,41.1201,41.189,41.1102,41.1792,33086.0
2023-10-17 15:10:00,41.8,41.83,41.79,41.79,33968.0,41.1792,41.2087,41.1693,41.1693,33968.0
2023-10-17 15:15:00,41.8,41.81,41.77,41.77,42602.0,41.1792,41.189,41.1496,41.1496,42602.0
2023-10-17 15:20:00,41.78,41.82,41.77,41.82,38630.0,41.1595,41.1989,41.1496,41.1989,38630.0
2023-10-17 15:25:00,41.82,41.85,41.79,41.8,38164.0,41.1989,41.2284,41.1693,41.1792,38164.0
2023-10-17 15:30:00,41.81,41.81,41.74,41.74,24214.0,41.189,41.189,41.1201,41.1201,24214.0
2023-10-17 15:35:00,41.74,41.77,41.74,41.76,40100.0,41.1201,41.1496,41.1201,41.1398,40100.0
2023-10-17 15:40:00,41.76,41.77,41.71,41.72,47518.0,41.1398,41.1496,41.0905,41.1004,47518.0
2023-10-17 15:45:00,41.72,41.74,41.7,41.71,55496.0,41.1004,41.1201,41.0807,41.0905,55496.0
2023-10-17 15:50:00,41.71,41.76,41.69,41.75,125464.0,41.0905,41.1398,41.0708,41.1299,125464.0
2023-10-17 15:55:00,41.76,41.83,41.75,41.83,370152.0,41.1398,41.2087,41.1299,41.2087,370152.0
2023-10-18 09:30:00,41.44,41.51,41.24,41.3,82584.0,40.8245,40.8935,40.6275,40.6866,82584.0
2023-10-18 09:35:00,41.3,41.34,41.12,41.21,63332.0,40.6866,40.726,40.5093,40.598,63332.0
2023-10-18 09:40:00,41.17,41.17,40.87,40.92,28430.0,40.5585,40.5585,40.263,40.3123,28430.0
2023-10-18 09:45:00,40.9,41.18,40.9,41.16,30262.0,40.2926,40.5684,40.2926,40.5487,30262.0
2023-10-18 09:50:00,41.17,41.23,41.12,41.19,62350.0,40.5585,40.6177,40.5093,40.5782,62350.0
2023-10-18 09:55:00,41.19,41.31,41.19,41.31,60214.0,40.5782,40.6965,40.5782,40.6965,60214.0
2023-10-18 10:00:00,41.32,41.32,41.13,41.13,37442.0,40.7063,40.7063,40.5191,40.5191,37442.0
2023-10-18 10:05:00,41.12,41.24,41.12,41.17,29542.0,40.5093,40.6275,40.5093,40.5585,29542.0
2023-10-18 10:10:00,41.17,41.24,41.15,41.24,16362.0,40.5585,40.6275,40.5388,40.6275,16362.0
2023-10-18 10:15:00,41.24,41.29,41.22,41.29,38154.0,40.6275,40.6768,40.6078,40.6768,38154.0
2023-10-18 10:20:00,41.28,41.29,41.24,41.29,38010.0,40.6669,40.6768,40.6275,40.6768,38010.0
2023-10-18 10:25:00,41.29,41.29,41.18,41.18,42400.0,40.6768,40.6768,40.5684,40.5684,42400.0
2023-10-18 10:30:00,41.17,41.17,41.08,41.08,16680.0,40.5585,40.5585,40.4699,40.4699,16680.0
2023-10-18 10:35:00,41.09,41.09,40.98,41.05,49136.0,40.4797,40.4797,40.3714,40.4403,49136.0
2023-10-18 10:40:00,41.05,41.16,41.02,41.16,180860.0,40.4403,40.5487,40.4108,40.5487,180860.0
2023-10-18 10:45:00,41.15,41.17,41.1,41.12,165374.0,40.5388,40.5585,40.4896,40.5093,165374.0
2023-10-18 10:50:00,41.12,41.16,41.05,41.06,66836.0,40.5093,40.5487,40.4403,40.4502,66836.0
2023-10-18 10:55:00,41.06,41.14,41.05,41.13,61696.0,40.4502,40.529,40.4403,40.5191,61696.0
2023-10-18 11:00:00,41.13,41.16,41.13,41.15,45900.0,40.5191,40.5487,40.5191,40.5388,45900.0
2023-10-18 11:05:00,41.15,41.19,41.15,41.17,20198.0,40.5388,40.5782,40.5388,40.5585,20198.0
2023-10-18 11:10:00,41.18,41.28,41.18,41.25,84190.0,40.5684,40.6669,40.5684,40.6374,84190.0
2023-10-18 11:15:00,41.26,41.27,41.19,41.19,47452.0,40.6472,40.6571,40.5782,40.5782,47452.0
2023-10-18 11:20:00,41.18,41.2,41.14,41.19,21212.0,40.5684,40.5881,40.529,40.5782,21212.0
2023-10-18 11:25:00,41.18,41.23,41.13,41.14,24802.0,40.5684,40.6177,40.5191,40.529,24802.0
2023-10-18 11:30:00,41.14,41.18,41.13,41.15,17268.0,40.529,40.5684,40.5191,40.5388,17268.0
2023-10-18 11:35:00,41.15,41.17,41.13,41.15,15600.0,40.5388,40.5585,40.5191,40.5388,15600.0
2023-10-18 11:40:00,41.14,41.21,41.13,41.15,17572.0,40.529,40.598,40.5191,40.5388,17572.0
2023-10-18 11:45:00,41.15,41.16,41.09,41.09,11778.0,40.5388,40.5487,40.4797,40.4797,11778.0
2023-10-18 11:50:00,41.09,41.12,41.09,41.09,13804.0,40.4797,40.5093,40.4797,40.4797,13804.0
2023-10-18 11:55:00,41.09,41.12,41.08,41.08,15194.0,40.4797,40.5093,40.4699,40.4699,15194.0
2023-10-18 12:00:00,41.08,41.15,41.02,41.14,42604.0,40.4699,40.5388,40.4108,40.529,42604.0
2023-10-18 12:05:00,41.14,41.14,41.07,41.13,14730.0,40.529,40.529,40.46,40.5191,14730.0
2023-10-18 12:10:00,41.13,41.15,41.09,41.1,15128.0,40.5191,40.5388,40.4797,40.4896,15128.0
2023-10-18 12:15:00,41.11,41.13,41.02,41.03,16348.0,40.4994,40.5191,40.4108,40.4206,16348.0
2023-10-18 12:20:00,41.02,41.05,41.02,41.04,57046.0,40.4108,40.4403,40.4108,40.4305,57046.0
2023-10-18 12:25:00,41.05,41.08,41.04,41.08,35072.0,40.4403,40.4699,40.4305,40.4699,35072.0
2023-10-18 12:30:00,41.09,41.1,41.07,41.07,35254.0,40.4797,40.4896,40.46,40.46,35254.0
2023-10-18 12:35:00,41.07,41.08,41.04,41.08,63534.0,40.46,40.4699,40.4305,40.4699,63534.0
2023-10-18 12:40:00,41.08,41.13,41.08,41.12,21270.0,40.4699,40.5191,40.4699,40.5093,21270.0
2023-10-18 12:45:00,41.12,41.12,41.09,41.1,8928.0,40.5093,40.5093,40.4797,40.4896,8928.0
2023-10-18 12:50:00,41.1,41.1,41.06,41.08,21484.0,40.4896,40.4896,40.4502,40.4699,21484.0
2023-10-18 12:55:00,41.08,41.11,41.03,41.1,80774.0,40.4699,40.4994,40.4206,40.4896,80774.0
2023-10-18 13:00:00,41.1,41.23,41.05,41.22,82182.0,40.4896,40.6177,40.4403,40.6078,82182.0
2023-10-18 13:05:00,41.24,41.27,41.21,41.27,15096.0,40.6275,40.6571,40.598,40.6571,15096.0
2023-10-18 13:10:00,41.25,41.31,41.24,41.3,29040.0,40.6374,40.6965,40.6275,40.6866,29040.0
2023-10-18 13:15:00,41.31,41.35,41.27,41.28,36676.0,40.6965,40.7359,40.6571,40.6669,36676.0
2023-10-18 13:20:00,41.28,41.29,41.24,41.27,29924.0,40.6669,40.6768,40.6275,40.6571,29924.0
2023-10-18 13:25:00,41.27,41.3,41.25,41.27,37472.0,40.6571,40.6866,40.6374,40.6571,37472.0
2023-10-18 13:30:00,41.27,41.27,41.19,41.2,58374.0,40.6571,40.6571,40.5782,40.5881,58374.0
2023-10-18 13:35:00,41.19,41.19,41.12,41.13,57710.0,40.5782,40.5782,40.5093,40.5191,57710.0
2023-10-18 13:40:00,41.15,41.16,41.07,41.1,118550.0,40.5388,40.5487,40.46,40.4896,118550.0
2023-10-18 13:45:00,41.1,41.1,41.07,41.1,12670.0,40.4896,40.4896,40.46,40.4896,12670.0
2023-10-18 13:50:00,41.11,41.15,41.09,41.13,31884.0,40.4994,40.5388,40.4797,40.5191,31884.0
2023-10-18 13:55:00,41.12,41.16,41.12,41.15,32156.0,40.5093,40.5487,40.5093,40.5388,32156.0
2023-10-18 14:00:00,41.15,41.16,41.11,41.13,35534.0,40.5388,40.5487,40.4994,40.5191,35534.0
2023-10-18 14:05:00,41.15,41.18,41.09,41.16,33222.0,40.5388,40.5684,40.4797,40.5487,33222.0
2023-10-18 14:10:00,41.16,41.16,41.1,41.11,7912.0,40.5487,40.5487,40.4896,40.4994,7912.0
2023-10-18 14:15:00,41.12,41.12,41.05,41.06,35908.0,40.5093,40.5093,40.4403,40.4502,35908.0
2023-10-18 14:20:00,41.05,41.1,41.04,41.09,13856.0,40.4403,40.4896,40.4305,40.4797,13856.0
2023-10-18 14:25:00,41.1,41.1,41.08,41.09,16758.0,40.4896,40.4896,40.4699,40.4797,16758.0
2023-10-18 14:30:00,41.09,41.16,41.08,41.09,18370.0,40.4797,40.5487,40.4699,40.4797,18370.0
2023-10-18 14:35:00,41.09,41.09,41.04,41.05,10702.0,40.4797,40.4797,40.4305,40.4403,10702.0
2023-10-18 14:40:00,41.06,41.08,41.02,41.02,12254.0,40.4502,40.4699,40.4108,40.4108,12254.0
2023-10-18 14:45:00,41.02,41.04,41.01,41.01,11476.0,40.4108,40.4305,40.4009,40.4009,11476.0
2023-10-18 14:50:00,41.0,41.01,40.97,40.98,45558.0,40.3911,40.4009,40.3615,40.3714,45558.0
2023-10-18 14:55:00,40.99,41.01,40.98,40.99,32112.0,40.3812,40.4009,40.3714,40.3812,32112.0
2023-10-18 15:00:00,40.99,40.99,40.91,40.93,18878.0,40.3812,40.3812,40.3024,40.3221,18878.0
2023-10-18 15:05:00,40.92,40.93,40.85,40.86,28116.0,40.3123,40.3221,40.2433,40.2531,28116.0
2023-10-18 15:10:00,40.86,40.88,40.85,40.87,21850.0,40.2531,40.2729,40.2433,40.263,21850.0
2023-10-18 15:15:00,40.87,40.9,40.85,40.88,20764.0,40.263,40.2926,40.2433,40.2729,20764.0
2023-10-18 15:20:00,40.88,40.92,40.88,40.92,24202.0,40.2729,40.3123,40.2729,40.3123,24202.0
2023-10-18 15:25:00,40.91,40.92,40.86,40.92,50604.0,40.3024,40.3123,40.2531,40.3123,50604.0
2023-10-18 15:30:00,40.93,40.97,40.93,40.96,76016.0,40.3221,40.3615,40.3221,40.3517,76016.0
2023-10-18 15:35:00,40.96,40.97,40.93,40.94,49640.0,40.3517,40.3615,40.3221,40.332,49640.0
2023-10-18 15:40:00,40.94,40.94,40.87,40.87,59340.0,40.332,40.332,40.263,40.263,59340.0
2023-10-18 15:45:00,40.87,40.87,40.77,40.81,73084.0,40.263,40.263,40.1645,40.2039,73084.0
2023-10-18 15:50:00,40.81,40.85,40.78,40.8,115522.0,40.2039,40.2433,40.1743,40.194,115522.0
2023-10-18 15:55:00,40.8,40.84,40.77,40.77,220368.0,40.194,40.2334,40.1645,40.1645,220368.0
2023-10-19 09:30:00,40.77,40.94,40.75,40.92,60722.0,40.1645,40.332,40.1448,40.3123,60722.0
2023-10-19 09:35:00,40.93,40.93,40.83,40.85,24708.0,40.3221,40.3221,40.2236,40.2433,24708.0
2023-10-19 09:40:00,40.86,40.89,40.82,40.88,23004.0,40.2531,40.2827,40.2137,40.2729,23004.0
2023-10-19 09:45:00,40.89,40.89,40.81,40.85,16784.0,40.2827,40.2827,40.2039,40.2433,16784.0
2023-10-19 09:50:00,40.85,40.96,40.82,40.95,36604.0,40.2433,40.3517,40.2137,40.3418,36604.0
2023-10-19 09:55:00,40.96,40.96,40.85,40.85,106192.0,40.3517,40.3517,40.2433,40.2433,106192.0
2023-10-19 10:00:00,40.85,40.91,40.85,40.87,19960.0,40.2433,40.3024,40.2433,40.263,19960.0
2023-10-19 10:05:00,40.87,40.92,40.85,40.85,15400.0,40.263,40.3123,40.2433,40.2433,15400.0
2023-10-19 10:10:00,40.85,40.98,40.85,40.98,22482.0,40.2433,40.3714,40.2433,40.3714,22482.0
2023-10-19 10:15:00,40.97,40.97,40.79,40.8,10424.0,40.3615,40.3615,40.1842,40.194,10424.0
2023-10-19 10:20:00,40.81,40.88,40.79,40.88,15910.0,40.2039,40.2729,40.1842,40.2729,15910.0
2023-10-19 10:25:00,40.86,40.87,40.73,40.73,13312.0,40.2531,40.263,40.1251,40.1251,13312.0
2023-10-19 10:30:00,40.72,40.73,40.67,40.69,13304.0,40.1152,40.1251,40.066,40.0857,13304.0
2023-10-19 10:35:00,40.68,40.74,40.67,40.68,35482.0,40.0758,40.1349,40.066,40.0758,35482.0
2023-10-19 10:40:00,40.68,40.69,40.62,40.63,15538.0,40.0758,40.0857,40.0167,40.0266,15538.0
2023-10-19 10:45:00,40.63,40.68,40.61,40.66,18476.0,40.0266,40.0758,40.0069,40.0561,18476.0
2023-10-19 10:50:00,40.65,40.67,40.57,40.57,13336.0,40.0463,40.066,39.9675,39.9675,13336.0
2023-10-19 10:55:00,40.58,40.59,40.55,40.57,20302.0,39.9773,39.9872,39.9478,39.9675,20302.0
2023-10-19 11:00:00,40.57,40.63,40.57,40.6,15220.0,39.9675,40.0266,39.9675,39.997,15220.0
2023-10-19 11:05:00,40.6,40.63,40.57,40.59,71098.0,39.997,40.0266,39.9675,39.9872,71098.0
2023-10-19 11:10:00,40.59,40.6,40.54,40.55,16766.0,39.9872,39.997,39.9379,39.9478,16766.0
2023-10-19 11:15:00,40.54,40.57,40.51,40.52,22450.0,39.9379,39.9675,39.9083,39.9182,22450.0
2023-10-19 11:20:00,40.52,40.58,40.49,40.58,69302.0,39.9182,39.9773,39.8886,39.9773,69302.0
2023-10-19 11:25:00,40.57,40.6,40.57,40.59,18226.0,39.9675,39.997,39.9675,39.9872,18226.0
2023-10-19 11:30:00,40.6,40.61,40.57,40.61,18602.0,39.997,40.0069,39.9675,40.0069,18602.0
2023-10-19 11:35:00,40.6,40.66,40.6,40.63,38180.0,39.997,40.0561,39.997,40.0266,38180.0
2023-10-19 11:40:00,40.63,40.67,40.62,40.63,49318.0,40.0266,40.066,40.0167,40.0266,49318.0
2023-10-19 11:45:00,40.63,40.64,40.6,40.6,14540.0,40.0266,40.0364,39.997,39.997,14540.0
2023-10-19 11:50:00,40.59,40.59,40.54,40.54,25474.0,39.9872,39.9872,39.9379,39.9379,25474.0
2023-10-19 11:55:00,40.54,40.56,40.52,40.55,13406.0,39.9379,39.9576,39.9182,39.9478,13406.0
2023-10-19 12:00:00,40.54,40.84,40.48,40.71,31510.0,39.9379,40.2334,39.8788,40.1054,31510.0
2023-10-19 12:05:00,40.71,40.72,40.62,40.65,18154.0,40.1054,40.1152,40.0167,40.0463,18154.0
2023-10-19 12:10:00,40.63,40.67,40.6,40.63,42894.0,40.0266,40.066,39.997,40.0266,42894.0
2023-10-19 12:15:00,40.62,40.7,40.61,40.67,52790.0,40.0167,40.0955,40.0069,40.066,52790.0
2023-10-19 12:20:00,40.67,40.76,40.66,40.7,95064.0,40.066,40.1546,40.0561,40.0955,95064.0
2023-10-19 12:25:00,40.69,40.71,40.43,40.43,23854.0,40.0857,40.1054,39.8295,39.8295,23854.0
2023-10-19 12:30:00,40.44,40.49,40.34,40.34,18438.0,39.8394,39.8886,39.7409,39.7409,18438.0
2023-10-19 12:35:00,40.27,40.45,40.27,40.45,504470.0,39.6719,39.8492,39.6719,39.8492,504470.0
2023-10-19 12:40:00,40.45,40.57,40.45,40.52,30280.0,39.8492,39.9675,39.8492,39.9182,30280.0
2023-10-19 12:45:00,40.53,40.71,40.52,40.71,25776.0,39.9281,40.1054,39.9182,40.1054,25776.0
2023-10-19 12:50:00,40.67,40.72,40.63,40.69,58398.0,40.066,40.1152,40.0266,40.0857,58398.0
2023-10-19 12:55:00,40.7,40.77,40.69,40.72,54522.0,40.0955,40.1645,40.0857,40.1152,54522.0
2023-10-19 13:00:00,40.73,40.79,40.68,40.69,48728.0,40.1251,40.1842,40.0758,40.0857,48728.0
2023-10-19 13:05:00,40.7,40.78,40.7,40.77,34182.0,40.0955,40.1743,40.0955,40.1645,34182.0
2023-10-19 13:10:00,40.76,40.77,40.65,40.66,20436.0,40.1546,40.1645,40.0463,40.0561,20436.0
2023-10-19 13:15:00,40.65,40.72,40.62,40.67,12604.0,40.0463,40.1152,40.0167,40.066,12604.0
2023-10-19 13:20:00,40.67,40.71,40.62,40.64,13638.0,40.066,40.1054,40.0167,40.0364,13638.0
2023-10-19 13:25:00,40.64,40.69,40.61,40.69,20090.0,40.0364,40.0857,40.0069,40.0857,20090.0
2023-10-19 13:30:00,40.7,40.73,40.63,40.65,42378.0,40.0955,40.1251,40.0266,40.0463,42378.0
2023-10-19 13:35:00,40.65,40.66,40.51,40.52,24784.0,40.0463,40.0561,39.9083,39.9182,24784.0
2023-10-19 13:40:00,40.52,40.54,40.51,40.53,26234.0,39.9182,39.9379,39.9083,39.9281,26234.0
2023-10-19 13:45:00,40.52,40.55,40.47,40.49,35552.0,39.9182,39.9478,39.8689,39.8886,35552.0
2023-10-19 13:50:00,40.49,40.55,40.47,40.54,50542.0,39.8886,39.9478,39.8689,39.9379,50542.0
2023-10-19 13:55:00,40.54,40.59,40.52,40.55,22836.0,39.9379,39.9872,39.9182,39.9478,22836.0
2023-10-19 14:00:00,40.55,40.61,40.51,40.55,55462.0,39.9478,40.0069,39.9083,39.9478,55462.0
2023-10-19 14:05:00,40.55,40.59,40.53,40.55,29298.0,39.9478,39.9872,39.9281,39.9478,29298.0
2023-10-19 14:10:00,40.56,40.6,40.55,40.58,21916.0,39.9576,39.997,39.9478,39.9773,21916.0
2023-10-19 14:15:00,40.58,40.62,40.55,40.59,21696.0,39.9773,40.0167,39.9478,39.9872,21696.0
2023-10-19 14:20:00,40.59,40.63,40.54,40.55,19478.0,39.9872,40.0266,39.9379,39.9478,19478.0
2023-10-19 14:25:00,40.54,40.58,40.54,40.58,34458.0,39.9379,39.9773,39.9379,39.9773,34458.0
2023-10-19 14:30:00,40.58,40.58,40.42,40.43,41182.0,39.9773,39.9773,39.8197,39.8295,41182.0
2023-10-19 14:35:00,40.44,40.44,40.38,40.41,46968.0,39.8394,39.8394,39.7803,39.8098,46968.0
2023-10-19 14:40:00,40.41,40.41,40.35,40.36,45452.0,39.8098,39.8098,39.7507,39.7606,45452.0
2023-10-19 14:45:00,40.36,40.38,40.33,40.34,59070.0,39.7606,39.7803,39.731,39.7409,59070.0
2023-10-19 14:50:00,40.34,40.37,40.32,40.32,63672.0,39.7409,39.7704,39.7212,39.7212,63672.0
2023-10-19 14:55:00,40.32,40.36,40.27,40.33,62446.0,39.7212,39.7606,39.6719,39.731,62446.0
2023-10-19 15:00:00,40.32,40.44,40.29,40.4,412164.0,39.7212,39.8394,39.6916,39.8,412164.0
2023-10-19 15:05:00,40.39,40.41,40.34,40.35,38290.0,39.7901,39.8098,39.7409,39.7507,38290.0
2023-10-19 15:10:00,40.34,40.34,40.27,40.29,17986.0,39.7409,39.7409,39.6719,39.6916,17986.0
2023-10-19 15:15:00,40.27,40.27,40.21,40.24,67552.0,39.6719,39.6719,39.6128,39.6424,67552.0
2023-10-19 15:20:00,40.25,40.26,40.2,40.24,28514.0,39.6522,39.6621,39.603,39.6424,28514.0
2023-10-19 15:25:00,40.24,40.33,40.22,40.33,90000.0,39.6424,39.731,39.6227,39.731,90000.0
2023-10-19 15:30:00,40.33,40.44,40.32,40.43,125264.0,39.731,39.8394,39.7212,39.8295,125264.0
2023-10-19 15:35:00,40.43,40.43,40.36,40.36,53580.0,39.8295,39.8295,39.7606,39.7606,53580.0
2023-10-19 15:40:00,40.36,40.38,40.31,40.33,138652.0,39.7606,39.7803,39.7113,39.731,138652.0
2023-10-19 15:45:00,40.32,40.47,40.31,40.47,170124.0,39.7212,39.8689,39.7113,39.8689,170124.0
2023-10-19 15:50:00,40.48,40.51,40.44,40.45,161476.0,39.8788,39.9083,39.8394,39.8492,161476.0
2023-10-19 15:55:00,40.44,40.48,40.42,40.43,316744.0,39.8394,39.8788,39.8197,39.8295,316744.0
2023-10-20 09:30:00,40.47,40.48,40.11,40.22,399758.0,39.8689,39.8788,39.5143,39.6227,399758.0
2023-10-20 09:35:00,40.23,40.35,40.2,40.33,54964.0,39.6325,39.7507,39.603,39.731,54964.0
2023-10-20 09:40:00,40.33,40.33,40.2,40.2,271548.0,39.731,39.731,39.603,39.603,271548.0
2023-10-20 09:45:00,40.2,40.3,40.2,40.25,55734.0,39.603,39.7015,39.603,39.6522,55734.0
2023-10-20 09:50:00,40.23,40.26,40.14,40.21,19958.0,39.6325,39.6621,39.5438,39.6128,19958.0
2023-10-20 09:55:00,40.23,40.27,40.14,40.15,43954.0,39.6325,39.6719,39.5438,39.5537,43954.0
2023-10-20 10:00:00,40.14,40.2,40.07,40.17,20498.0,39.5438,39.603,39.4749,39.5734,20498.0
2023-10-20 10:05:00,40.17,40.2,40.1,40.13,17018.0,39.5734,39.603,39.5044,39.534,17018.0
2023-10-20 10:10:00,40.17,40.17,40.08,40.09,29028.0,39.5734,39.5734,39.4847,39.4946,29028.0
2023-10-20 10:15:00,40.09,40.1,40.01,40.04,37930.0,39.4946,39.5044,39.4158,39.4453,37930.0
2023-10-20 10:20:00,40.04,40.04,39.96,39.99,34844.0,39.4453,39.4453,39.3665,39.3961,34844.0
2023-10-20 10:25:00,39.99,40.05,39.98,40.02,27944.0,39.3961,39.4552,39.3862,39.4256,27944.0
2023-10-20 10:30:00,40.04,40.05,39.95,40.0,54464.0,39.4453,39.4552,39.3567,39.4059,54464.0
2023-10-20 10:35:00,40.0,40.01,39.92,39.98,25950.0,39.4059,39.4158,39.3271,39.3862,25950.0
2023-10-20 10:40:00,39.97,40.02,39.94,39.95,35626.0,39.3764,39.4256,39.3468,39.3567,35626.0
2023-10-20 10:45:00,39.94,39.99,39.94,39.96,35142.0,39.3468,39.3961,39.3468,39.3665,35142.0
2023-10-20 10:50:00,39.96,39.97,39.88,39.88,72030.0,39.3665,39.3764,39.2877,39.2877,72030.0
2023-10-20 10:55:00,39.88,39.88,39.81,39.84,96526.0,39.2877,39.2877,39.2187,39.2483,96526.0
2023-10-20 11:00:00,39.84,39.92,39.84,39.92,43468.0,39.2483,39.3271,39.2483,39.3271,43468.0
2023-10-20 11:05:00,39.92,39.96,39.91,39.96,35792.0,39.3271,39.3665,39.3173,39.3665,35792.0
2023-10-20 11:10:00,39.96,39.97,39.93,39.96,12082.0,39.3665,39.3764,39.337,39.3665,12082.0
2023-10-20 11:15:00,39.97,39.97,39.84,39.87,29182.0,39.3764,39.3764,39.2483,39.2779,29182.0
2023-10-20 11:20:00,39.88,39.93,39.87,39.91,32836.0,39.2877,39.337,39.2779,39.3173,32836.0
2023-10-20 11:25:00,39.92,39.94,39.88,39.93,23472.0,39.3271,39.3468,39.2877,39.337,23472.0
2023-10-20 11:30:00,39.92,39.94,39.89,39.94,30210.0,39.3271,39.3468,39.2976,39.3468,30210.0
2023-10-20 11:35:00,39.93,40.06,39.92,40.04,143646.0,39.337,39.465,39.3271,39.4453,143646.0
2023-10-20 11:40:00,40.05,40.05,39.99,40.02,21104.0,39.4552,39.4552,39.3961,39.4256,21104.0
2023-10-20 11:45:00,40.01,40.04,39.99,40.02,26694.0,39.4158,39.4453,39.3961,39.4256,26694.0
2023-10-20 11:50:00,40.03,40.04,39.99,40.01,21958.0,39.4355,39.4453,39.3961,39.4158,21958.0
2023-10-20 11:55:00,40.02,40.09,40.02,40.07,21222.0,39.4256,39.4946,39.4256,39.4749,21222.0
2023-10-20 12:00:00,40.07,40.07,39.99,40.0,12238.0,39.4749,39.4749,39.3961,39.4059,12238.0
2023-10-20 12:05:00,39.99,40.01,39.97,39.97,11086.0,39.3961,39.4158,39.3764,39.3764,11086.0
2023-10-20 12:10:00,39.95,40.01,39.94,40.0,13790.0,39.3567,39.4158,39.3468,39.4059,13790.0
2023-10-20 12:15:00,40.01,40.05,40.0,40.04,111178.0,39.4158,39.4552,39.4059,39.4453,111178.0
2023-10-20 12:20:00,40.04,40.15,40.02,40.15,22622.0,39.4453,39.5537,39.4256,39.5537,22622.0
2023-10-20 12:25:00,40.15,40.15,40.09,40.12,24622.0,39.5537,39.5537,39.4946,39.5241,24622.0
2023-10-20 12:30:00,40.11,40.13,40.09,40.13,20506.0,39.5143,39.534,39.4946,39.534,20506.0
2023-10-20 12:35:00,40.14,40.23,40.13,40.21,68494.0,39.5438,39.6325,39.534,39.6128,68494.0
2023-10-20 12:40:00,40.22,40.22,40.17,40.18,25086.0,39.6227,39.6227,39.5734,39.5832,25086.0
2023-10-20 12:45:00,40.19,40.27,40.19,40.27,40894.0,39.5931,39.6719,39.5931,39.6719,40894.0
2023-10-20 12:50:00,40.27,40.27,40.22,40.22,33240.0,39.6719,39.6719,39.6227,39.6227,33240.0
2023-10-20 12:55:00,40.22,40.28,40.21,40.26,20262.0,39.6227,39.6818,39.6128,39.6621,20262.0
2023-10-20 13:00:00,40.27,40.27,40.19,40.19,10482.0,39.6719,39.6719,39.5931,39.5931,10482.0
2023-10-20 13:05:00,40.2,40.2,40.13,40.13,26062.0,39.603,39.603,39.534,39.534,26062.0
2023-10-20 13:10:00,40.14,40.16,40.13,40.15,16966.0,39.5438,39.5635,39.534,39.5537,16966.0
2023-10-20 13:15:00,40.15,40.27,40.13,40.27,55054.0,39.5537,39.6719,39.534,39.6719,55054.0
2023-10-20 13:20:00,40.26,40.27,40.2,40.22,29746.0,39.6621,39.6719,39.603,39.6227,29746.0
2023-10-20 13:25:00,40.21,40.23,40.18,40.22,19826.0,39.6128,39.6325,39.5832,39.6227,19826.0
2023-10-20 13:30:00,40.22,40.22,40.16,40.2,48210.0,39.6227,39.6227,39.5635,39.603,48210.0
2023-10-20 13:35:00,40.19,40.21,40.18,40.18,20694.0,39.5931,39.6128,39.5832,39.5832,20694.0
2023-10-20 13:40:00,40.17,40.27,40.17,40.26,138630.0,39.5734,39.6719,39.5734,39.6621,138630.0
2023-10-20 13:45:00,40.26,40.27,40.16,40.16,29440.0,39.6621,39.6719,39.5635,39.5635,29440.0
2023-10-20 13:50:00,40.17,40.2,40.17,40.19,29064.0,39.5734,39.603,39.5734,39.5931,29064.0
2023-10-20 13:55:00,40.19,40.27,40.19,40.27,46280.0,39.5931,39.6719,39.5931,39.6719,46280.0
2023-10-20 14:00:00,40.27,40.27,40.17,40.17,33284.0,39.6719,39.6719,39.5734,39.5734,33284.0
2023-10-20 14:05:00,40.18,40.19,40.13,40.18,28952.0,39.5832,39.5931,39.534,39.5832,28952.0
2023-10-20 14:10:00,40.19,40.19,40.1,40.12,22472.0,39.5931,39.5931,39.5044,39.5241,22472.0
2023-10-20 14:15:00,40.12,40.12,40.05,40.1,22118.0,39.5241,39.5241,39.4552,39.5044,22118.0
2023-10-20 14:20:00,40.1,40.12,40.09,40.1,19160.0,39.5044,39.5241,39.4946,39.5044,19160.0
2023-10-20 14:25:00,40.1,40.11,40.07,40.1,19760.0,39.5044,39.5143,39.4749,39.5044,19760.0
2023-10-20 14:30:00,40.1,40.13,40.08,40.13,24008.0,39.5044,39.534,39.4847,39.534,24008.0
2023-10-20 14:35:00,40.13,40.18,40.13,40.16,48452.0,39.534,39.5832,39.534,39.5635,48452.0
2023-10-20 14:40:00,40.15,40.15,40.08,40.1,34718.0,39.5537,39.5537,39.4847,39.5044,34718.0
2023-10-20 14:45:00,40.1,40.12,40.08,40.09,25642.0,39.5044,39.5241,39.4847,39.4946,25642.0
2023-10-20 14:50:00,40.09,40.12,40.09,40.11,26152.0,39.4946,39.5241,39.4946,39.5143,26152.0
2023-10-20 14:55:00,40.1,40.15,40.08,40.09,22514.0,39.5044,39.5537,39.4847,39.4946,22514.0
2023-10-20 15:00:00,40.09,40.13,40.06,40.06,20618.0,39.4946,39.534,39.465,39.465,20618.0
2023-10-20 15:05:00,40.07,40.09,40.05,40.06,24308.0,39.4749,39.4946,39.4552,39.465,24308.0
2023-10-20 15:10:00,40.06,40.06,40.01,40.05,32550.0,39.465,39.465,39.4158,39.4552,32550.0
2023-10-20 15:15:00,40.05,40.07,40.03,40.07,27170.0,39.4552,39.4749,39.4355,39.4749,27170.0
2023-10-20 15:20:00,40.07,40.07,39.99,39.99,25978.0,39.4749,39.4749,39.3961,39.3961,25978.0
2023-10-20 15:25:00,39.99,40.06,39.96,40.06,67788.0,39.3961,39.465,39.3665,39.465,67788.0
2023-10-20 15:30:00,40.06,40.08,39.99,40.02,40560.0,39.465,39.4847,39.3961,39.4256,40560.0
2023-10-20 15:35:00,40.02,40.04,39.99,40.02,75628.0,39.4256,39.4453,39.3961,39.4256,75628.0
2023-10-20 15:40:00,40.02,40.02,39.94,39.94,49548.0,39.4256,39.4256,39.3468,39.3468,49548.0
2023-10-20 15:45:00,39.94,39.98,39.92,39.96,94096.0,39.3468,39.3862,39.3271,39.3665,94096.0
2023-10-20 15:50:00,39.96,39.96,39.89,39.9,143026.0,39.3665,39.3665,39.2976,39.3074,143026.0
2023-10-20 15:55:00,39.91,39.97,39.9,39.94,256428.0,39.3173,39.3764,39.3074,39.3468,256428.0
2023-10-23 09:30:00,39.75,39.91,39.75,39.89,69332.0,39.1596,39.3173,39.1596,39.2976,69332.0
2023-10-23 09:35:00,39.87,39.88,39.63,39.77,82138.0,39.2779,39.2877,39.0414,39.1793,82138.0
2023-10-23 09:40:00,39.74,39.83,39.71,39.8,23034.0,39.1498,39.2384,39.1202,39.2089,23034.0
2023-10-23 09:45:00,39.81,40.01,39.79,40.01,239792.0,39.2187,39.4158,39.199,39.4158,239792.0
2023-10-23 09:50:00,40.01,40.02,39.83,39.87,45206.0,39.4158,39.4256,39.2384,39.2779,45206.0
2023-10-23 09:55:00,39.85,39.94,39.82,39.94,31172.0,39.2581,39.3468,39.2286,39.3468,31172.0
2023-10-23 10:00:00,39.94,39.94,39.83,39.86,30456.0,39.3468,39.3468,39.2384,39.268,30456.0
2023-10-23 10:05:00,39.85,39.86,39.77,39.78,40042.0,39.2581,39.268,39.1793,39.1892,40042.0
2023-10-23 10:10:00,39.79,39.85,39.77,39.84,30600.0,39.199,39.2581,39.1793,39.2483,30600.0
2023-10-23 10:15:00,39.83,39.89,39.8,39.89,70628.0,39.2384,39.2976,39.2089,39.2976,70628.0
2023-10-23 10:20:00,39.9,39.92,39.84,39.88,40706.0,39.3074,39.3271,39.2483,39.2877,40706.0
2023-10-23 10:25:00,39.88,39.93,39.87,39.88,23848.0,39.2877,39.337,39.2779,39.2877,23848.0
2023-10-23 10:30:00,39.88,39.91,39.77,39.78,19554.0,39.2877,39.3173,39.1793,39.1892,19554.0
2023-10-23 10:35:00,39.79,39.83,39.76,39.8,30270.0,39.199,39.2384,39.1695,39.2089,30270.0
2023-10-23 10:40:00,39.8,39.87,39.8,39.85,21820.0,39.2089,39.2779,39.2089,39.2581,21820.0
2023-10-23 10:45:00,39.85,39.85,39.77,39.82,19978.0,39.2581,39.2581,39.1793,39.2286,19978.0
2023-10-23 10:50:00,39.82,39.84,39.77,39.78,30018.0,39.2286,39.2483,39.1793,39.1892,30018.0
2023-10-23 10:55:00,39.77,39.85,39.74,39.85,26846.0,39.1793,39.2581,39.1498,39.2581,26846.0
2023-10-23 11:00:00,39.85,39.85,39.78,39.79,29902.0,39.2581,39.2581,39.1892,39.199,29902.0
2023-10-23 11:05:00,39.8,39.85,39.77,39.8,25068.0,39.2089,39.2581,39.1793,39.2089,25068.0
2023-10-23 11:10:00,39.79,39.87,39.79,39.87,18166.0,39.199,39.2779,39.199,39.2779,18166.0
2023-10-23 11:15:00,39.87,39.91,39.84,39.88,25164.0,39.2779,39.3173,39.2483,39.2877,25164.0
2023-10-23 11:20:00,39.88,39.98,39.87,39.88,179440.0,39.2877,39.3862,39.2779,39.2877,179440.0
2023-10-23 11:25:00,39.87,39.92,39.85,39.92,46364.0,39.2779,39.3271,39.2581,39.3271,46364.0
2023-10-23 11:30:00,39.92,39.99,39.92,39.99,77558.0,39.3271,39.3961,39.3271,39.3961,77558.0
2023-10-23 11:35:00,39.99,40.04,39.95,40.01,39828.0,39.3961,39.4453,39.3567,39.4158,39828.0
2023-10-23 11:40:00,40.01,40.01,39.93,39.93,32624.0,39.4158,39.4158,39.337,39.337,32624.0
2023-10-23 11:45:00,39.91,39.96,39.91,39.96,15828.0,39.3173,39.3665,39.3173,39.3665,15828.0
2023-10-23 11:50:00,39.96,39.99,39.94,39.98,16460.0,39.3665,39.3961,39.3468,39.3862,16460.0
2023-10-23 11:55:00,39.98,40.0,39.97,40.0,11346.0,39.3862,39.4059,39.3764,39.4059,11346.0
2023-10-23 12:00:00,39.99,39.99,39.93,39.94,15160.0,39.3961,39.3961,39.337,39.3468,15160.0
2023-10-23 12:05:00,39.95,39.99,39.94,39.99,16884.0,39.3567,39.3961,39.3468,39.3961,16884.0
2023-10-23 12:10:00,39.99,39.99,39.93,39.96,39068.0,39.3961,39.3961,39.337,39.3665,39068.0
2023-10-23 12:15:00,39.95,39.99,39.95,39.95,21814.0,39.3567,39.3961,39.3567,39.3567,21814.0
2023-10-23 12:20:00,39.95,40.04,39.92,40.04,31234.0,39.3567,39.4453,39.3271,39.4453,31234.0
2023-10-23 12:25:00,40.05,40.07,40.01,40.06,21546.0,39.4552,39.4749,39.4158,39.465,21546.0
2023-10-23 12:30:00,40.05,40.06,40.04,40.05,15548.0,39.4552,39.465,39.4453,39.4552,15548.0
2023-10-23 12:35:00,40.05,40.11,40.04,40.09,26190.0,39.4552,39.5143,39.4453,39.4946,26190.0
2023-10-23 12:40:00,40.1,40.1,40.04,40.08,28596.0,39.5044,39.5044,39.4453,39.4847,28596.0
2023-10-23 12:45:00,40.08,40.09,40.04,40.04,41460.0,39.4847,39.4946,39.4453,39.4453,41460.0
2023-10-23 12:50:00,40.05,40.06,40.04,40.06,21058.0,39.4552,39.465,39.4453,39.465,21058.0
2023-10-23 12:55:00,40.06,40.18,40.05,40.18,96182.0,39.465,39.5832,39.4552,39.5832,96182.0
2023-10-23 13:00:00,40.18,40.19,40.09,40.11,20378.0,39.5832,39.5931,39.4946,39.5143,20378.0
2023-10-23 13:05:00,40.11,40.13,40.1,40.11,17034.0,39.5143,39.534,39.5044,39.5143,17034.0
2023-10-23 13:10:00,40.1,40.1,40.03,40.05,23750.0,39.5044,39.5044,39.4355,39.4552,23750.0
2023-10-23 13:15:00,40.05,40.05,39.97,39.97,18574.0,39.4552,39.4552,39.3764,39.3764,18574.0
2023-10-23 13:20:00,39.96,40.02,39.96,39.99,31300.0,39.3665,39.4256,39.3665,39.3961,31300.0
2023-10-23 13:25:00,39.99,39.99,39.96,39.97,20020.0,39.3961,39.3961,39.3665,39.3764,20020.0
2023-10-23 13:30:00,39.97,40.01,39.94,39.99,29486.0,39.3764,39.4158,39.3468,39.3961,29486.0
2023-10-23 13:35:00,39.99,40.02,39.97,39.99,30672.0,39.3961,39.4256,39.3764,39.3961,30672.0
2023-10-23 13:40:00,39.99,40.01,39.97,39.99,15148.0,39.3961,39.4158,39.3764,39.3961,15148.0
2023-10-23 13:45:00,39.99,40.02,39.99,40.01,22670.0,39.3961,39.4256,39.3961,39.4158,22670.0
2023-10-23 13:50:00,40.01,40.01,39.95,39.96,19206.0,39.4158,39.4158,39.3567,39.3665,19206.0
2023-10-23 13:55:00,39.96,39.96,39.88,39.91,19312.0,39.3665,39.3665,39.2877,39.3173,19312.0
2023-10-23 14:00:00,39.91,39.91,39.85,39.89,21684.0,39.3173,39.3173,39.2581,39.2976,21684.0
2023-10-23 14:05:00,39.89,39.92,39.88,39.91,18262.0,39.2976,39.3271,39.2877,39.3173,18262.0
2023-10-23 14:10:00,39.92,39.92,39.85,39.86,31742.0,39.3271,39.3271,39.2581,39.268,31742.0
2023-10-23 14:15:00,39.86,39.87,39.81,39.83,18148.0,39.268,39.2779,39.2187,39.2384,18148.0
2023-10-23 14:20:00,39.82,39.87,39.79,39.87,19934.0,39.2286,39.2779,39.199,39.2779,19934.0
2023-10-23 14:25:00,39.87,39.89,39.85,39.87,19022.0,39.2779,39.2976,39.2581,39.2779,19022.0
2023-10-23 14:30:00,39.87,39.9,39.87,39.9,19654.0,39.2779,39.3074,39.2779,39.3074,19654.0
2023-10-23 14:35:00,39.9,39.95,39.9,39.94,32938.0,39.3074,39.3567,39.3074,39.3468,32938.0
2023-10-23 14:40:00,39.95,39.97,39.88,39.91,87658.0,39.3567,39.3764,39.2877,39.3173,87658.0
2023-10-23 14:45:00,39.91,39.99,39.9,39.96,48702.0,39.3173,39.3961,39.3074,39.3665,48702.0
2023-10-23 14:50:00,39.96,39.97,39.91,39.93,30144.0,39.3665,39.3764,39.3173,39.337,30144.0
2023-10-23 14:55:00,39.94,39.95,39.88,39.91,25962.0,39.3468,39.3567,39.2877,39.3173,25962.0
2023-10-23 15:00:00,39.92,39.94,39.9,39.92,23776.0,39.3271,39.3468,39.3074,39.3271,23776.0
2023-10-23 15:05:00,39.93,39.94,39.85,39.85,23214.0,39.337,39.3468,39.2581,39.2581,23214.0
2023-10-23 15:10:00,39.85,39.85,39.77,39.78,59284.0,39.2581,39.2581,39.1793,39.1892,59284.0
2023-10-23 15:15:00,39.78,39.79,39.74,39.77,47538.0,39.1892,39.199,39.1498,39.1793,47538.0
2023-10-23 15:20:00,39.77,39.77,39.66,39.69,28152.0,39.1793,39.1793,39.071,39.1005,28152.0
2023-10-23 15:25:00,39.68,39.71,39.65,39.65,33186.0,39.0907,39.1202,39.0611,39.0611,33186.0
2023-10-23 15:30:00,39.63,39.67,39.62,39.65,54920.0,39.0414,39.0808,39.0316,39.0611,54920.0
2023-10-23 15:35:00,39.65,39.67,39.6,39.61,75402.0,39.0611,39.0808,39.0119,39.0217,75402.0
2023-10-23 15:40:00,39.62,39.65,39.6,39.63,80336.0,39.0316,39.0611,39.0119,39.0414,80336.0
2023-10-23 15:45:00,39.62,39.63,39.59,39.63,96788.0,39.0316,39.0414,39.002,39.0414,96788.0
2023-10-23 15:50:00,39.62,39.63,39.52,39.54,172332.0,39.0316,39.0414,38.9331,38.9528,172332.0
2023-10-23 15:55:00,39.54,39.6,39.51,39.58,486334.0,38.9528,39.0119,38.9232,38.9922,486334.0
2023-10-24 09:30:00,39.81,39.96,39.8,39.89,111976.0,39.2187,39.3665,39.2089,39.2976,111976.0
2023-10-24 09:35:00,39.85,39.85,39.69,39.77,11502.0,39.2581,39.2581,39.1005,39.1793,11502.0
2023-10-24 09:40:00,39.77,39.77,39.65,39.7,18252.0,39.1793,39.1793,39.0611,39.1104,18252.0
2023-10-24 09:45:00,39.74,39.8,39.69,39.75,19604.0,39.1498,39.2089,39.1005,39.1596,19604.0
2023-10-24 09:50:00,39.76,39.76,39.62,39.63,18868.0,39.1695,39.1695,39.0316,39.0414,18868.0
2023-10-24 09:55:00,39.62,39.71,39.6,39.7,16704.0,39.0316,39.1202,39.0119,39.1104,16704.0
2023-10-24 10:00:00,39.7,39.74,39.58,39.62,40694.0,39.1104,39.1498,38.9922,39.0316,40694.0
2023-10-24 10:05:00,39.63,39.72,39.6,39.7,26866.0,39.0414,39.1301,39.0119,39.1104,26866.0
2023-10-24 10:10:00,39.73,39.74,39.66,39.71,31690.0,39.1399,39.1498,39.071,39.1202,31690.0
2023-10-24 10:15:00,39.71,39.75,39.68,39.73,15566.0,39.1202,39.1596,39.0907,39.1399,15566.0
2023-10-24 10:20:00,39.73,39.85,39.7,39.84,33382.0,39.1399,39.2581,39.1104,39.2483,33382.0
2023-10-24 10:25:00,39.81,39.87,39.81,39.87,17626.0,39.2187,39.2779,39.2187,39.2779,17626.0
2023-10-24 10:30:00,39.88,39.9,39.81,39.87,32218.0,39.2877,39.3074,39.2187,39.2779,32218.0
2023-10-24 10:35:00,39.87,39.91,39.84,39.9,20112.0,39.2779,39.3173,39.2483,39.3074,20112.0
2023-10-24 10:40:00,39.9,39.9,39.87,39.87,25428.0,39.3074,39.3074,39.2779,39.2779,25428.0
2023-10-24 10:45:00,39.87,39.9,39.83,39.88,230630.0,39.2779,39.3074,39.2384,39.2877,230630.0
2023-10-24 10:50:00,39.88,39.88,39.78,39.8,82044.0,39.2877,39.2877,39.1892,39.2089,82044.0
2023-10-24 10:55:00,39.8,39.85,39.8,39.82,19684.0,39.2089,39.2581,39.2089,39.2286,19684.0
2023-10-24 11:00:00,39.83,39.83,39.74,39.77,29970.0,39.2384,39.2384,39.1498,39.1793,29970.0
2023-10-24 11:05:00,39.77,39.81,39.77,39.79,32514.0,39.1793,39.2187,39.1793,39.199,32514.0
2023-10-24 11:10:00,39.79,39.81,39.75,39.79,29138.0,39.199,39.2187,39.1596,39.199,29138.0
2023-10-24 11:15:00,39.78,39.78,39.73,39.73,37306.0,39.1892,39.1892,39.1399,39.1399,37306.0
2023-10-24 11:20:00,39.74,39.75,39.6,39.61,29930.0,39.1498,39.1596,39.0119,39.0217,29930.0
2023-10-24 11:25:00,39.62,39.65,39.57,39.57,21410.0,39.0316,39.0611,38.9823,38.9823,21410.0
2023-10-24 11:30:00,39.55,39.58,39.55,39.55,20136.0,38.9626,38.9922,38.9626,38.9626,20136.0
2023-10-24 11:35:00,39.54,39.54,39.47,39.49,41138.0,38.9528,38.9528,38.8838,38.9035,41138.0
2023-10-24 11:40:00,39.49,39.52,39.48,39.52,39724.0,38.9035,38.9331,38.8936,38.9331,39724.0
2023-10-24 11:45:00,39.52,39.53,39.46,39.47,30738.0,38.9331,38.9429,38.8739,38.8838,30738.0
2023-10-24 11:50:00,39.46,39.49,39.45,39.47,21214.0,38.8739,38.9035,38.8641,38.8838,21214.0
2023-10-24 11:55:00,39.47,39.49,39.42,39.49,56532.0,38.8838,38.9035,38.8345,38.9035,56532.0
2023-10-24 12:00:00,39.5,39.55,39.48,39.5,49920.0,38.9133,38.9626,38.8936,38.9133,49920.0
2023-10-24 12:05:00,39.49,39.53,39.49,39.52,27176.0,38.9035,38.9429,38.9035,38.9331,27176.0
2023-10-24 12:10:00,39.52,39.55,39.52,39.54,22896.0,38.9331,38.9626,38.9331,38.9528,22896.0
2023-10-24 12:15:00,39.54,39.55,39.47,39.48,23394.0,38.9528,38.9626,38.8838,38.8936,23394.0
2023-10-24 12:20:00,39.48,39.48,39.44,39.44,22274.0,38.8936,38.8936,38.8542,38.8542,22274.0
2023-10-24 12:25:00,39.44,39.47,39.41,39.42,41796.0,38.8542,38.8838,38.8247,38.8345,41796.0
2023-10-24 12:30:00,39.42,39.51,39.41,39.48,59332.0,38.8345,38.9232,38.8247,38.8936,59332.0
2023-10-24 12:35:00,39.48,39.51,39.45,39.49,48406.0,38.8936,38.9232,38.8641,38.9035,48406.0
2023-10-24 12:40:00,39.49,39.49,39.46,39.49,25080.0,38.9035,38.9035,38.8739,38.9035,25080.0
2023-10-24 12:45:00,39.48,39.48,39.43,39.46,29682.0,38.8936,38.8936,38.8444,38.8739,29682.0
2023-10-24 12:50:00,39.46,39.46,39.4,39.41,21450.0,38.8739,38.8739,38.8148,38.8247,21450.0
2023-10-24 12:55:00,39.41,39.44,39.4,39.43,13442.0,38.8247,38.8542,38.8148,38.8444,13442.0
2023-10-24 13:00:00,39.43,39.52,39.43,39.49,39896.0,38.8444,38.9331,38.8444,38.9035,39896.0
2023-10-24 13:05:00,39.48,39.52,39.48,39.5,17024.0,38.8936,38.9331,38.8936,38.9133,17024.0
2023-10-24 13:10:00,39.5,39.51,39.45,39.49,34444.0,38.9133,38.9232,38.8641,38.9035,34444.0
2023-10-24 13:15:00,39.49,39.49,39.47,39.48,55274.0,38.9035,38.9035,38.8838,38.8936,55274.0
2023-10-24 13:20:00,39.48,39.51,39.47,39.47,77418.0,38.8936,38.9232,38.8838,38.8838,77418.0
2023-10-24 13:25:00,39.47,39.5,39.47,39.49,41538.0,38.8838,38.9133,38.8838,38.9035,41538.0
2023-10-24 13:30:00,39.5,39.54,39.49,39.52,40622.0,38.9133,38.9528,38.9035,38.9331,40622.0
2023-10-24 13:35:00,39.52,39.56,39.51,39.55,55156.0,38.9331,38.9725,38.9232,38.9626,55156.0
2023-10-24 13:40:00,39.55,39.57,39.52,39.53,22092.0,38.9626,38.9823,38.9331,38.9429,22092.0
2023-10-24 13:45:00,39.52,39.53,39.5,39.52,19660.0,38.9331,38.9429,38.9133,38.9331,19660.0
2023-10-24 13:50:00,39.52,39.52,39.49,39.49,43376.0,38.9331,38.9331,38.9035,38.9035,43376.0
2023-10-24 13:55:00,39.49,39.55,39.49,39.54,22918.0,38.9035,38.9626,38.9035,38.9528,22918.0
2023-10-24 14:00:00,39.55,39.58,39.52,39.58,61486.0,38.9626,38.9922,38.9331,38.9922,61486.0
2023-10-24 14:05:00,39.58,39.59,39.57,39.58,35378.0,38.9922,39.002,38.9823,38.9922,35378.0
2023-10-24 14:10:00,39.59,39.62,39.58,39.59,53952.0,39.002,39.0316,38.9922,39.002,53952.0
2023-10-24 14:15:00,39.6,39.61,39.56,39.58,47100.0,39.0119,39.0217,38.9725,38.9922,47100.0
2023-10-24 14:20:00,39.58,39.66,39.57,39.66,22756.0,38.9922,39.071,38.9823,39.071,22756.0
2023-10-24 14:25:00,39.66,39.68,39.65,39.67,15790.0,39.071,39.0907,39.0611,39.0808,15790.0
2023-10-24 14:30:00,39.67,39.73,39.67,39.7,24514.0,39.0808,39.1399,39.0808,39.1104,24514.0
2023-10-24 14:35:00,39.7,39.71,39.67,39.68,33422.0,39.1104,39.1202,39.0808,39.0907,33422.0
2023-10-24 14:40:00,39.69,39.7,39.67,39.7,43532.0,39.1005,39.1104,39.0808,39.1104,43532.0
2023-10-24 14:45:00,39.71,39.71,39.68,39.69,23440.0,39.1202,39.1202,39.0907,39.1005,23440.0
2023-10-24 14:50:00,39.69,39.69,39.67,39.67,25204.0,39.1005,39.1005,39.0808,39.0808,25204.0
2023-10-24 14:55:00,39.67,39.7,39.66,39.68,24796.0,39.0808,39.1104,39.071,39.0907,24796.0
2023-10-24 15:00:00,39.68,39.73,39.68,39.72,17712.0,39.0907,39.1399,39.0907,39.1301,17712.0
2023-10-24 15:05:00,39.72,39.72,39.68,39.7,24628.0,39.1301,39.1301,39.0907,39.1104,24628.0
2023-10-24 15:10:00,39.7,39.74,39.7,39.73,30380.0,39.1104,39.1498,39.1104,39.1399,30380.0
2023-10-24 15:15:00,39.73,39.76,39.72,39.73,29140.0,39.1399,39.1695,39.1301,39.1399,29140.0
2023-10-24 15:20:00,39.73,39.76,39.72,39.74,25238.0,39.1399,39.1695,39.1301,39.1498,25238.0
2023-10-24 15:25:00,39.73,39.76,39.72,39.74,32326.0,39.1399,39.1695,39.1301,39.1498,32326.0
2023-10-24 15:30:00,39.75,39.75,39.68,39.69,57790.0,39.1596,39.1596,39.0907,39.1005,57790.0
2023-10-24 15:35:00,39.69,39.71,39.67,39.68,45462.0,39.1005,39.1202,39.0808,39.0907,45462.0
2023-10-24 15:40:00,39.68,39.72,39.68,39.69,61752.0,39.0907,39.1301,39.0907,39.1005,61752.0
2023-10-24 15:45:00,39.69,39.69,39.64,39.66,87838.0,39.1005,39.1005,39.0513,39.071,87838.0
2023-10-24 15:50:00,39.66,39.66,39.59,39.6,130320.0,39.071,39.071,39.002,39.0119,130320.0
2023-10-24 15:55:00,39.6,39.66,39.59,39.6,349578.0,39.0119,39.071,39.002,39.0119,349578.0
2023-10-25 09:30:00,39.67,40.02,39.34,39.93,231144.0,39.0808,39.4256,38.7557,39.337,231144.0
2023-10-25 09:35:00,39.95,39.95,39.68,39.74,105026.0,39.3567,39.3567,39.0907,39.1498,105026.0
2023-10-25 09:40:00,39.74,40.02,39.71,39.96,258152.0,39.1498,39.4256,39.1202,39.3665,258152.0
2023-10-25 09:45:00,39.97,39.97,39.73,39.82,304112.0,39.3764,39.3764,39.1399,39.2286,304112.0
2023-10-25 09:50:00,39.82,39.86,39.54,39.54,128896.0,39.2286,39.268,38.9528,38.9528,128896.0
2023-10-25 09:55:00,39.53,39.82,39.53,39.82,79894.0,38.9429,39.2286,38.9429,39.2286,79894.0
2023-10-25 10:00:00,39.88,40.02,39.84,39.98,207948.0,39.2877,39.4256,39.2483,39.3862,207948.0
2023-10-25 10:05:00,39.98,40.15,39.97,40.02,199138.0,39.3862,39.5537,39.3764,39.4256,199138.0
2023-10-25 10:10:00,40.04,40.04,39.92,39.99,56932.0,39.4453,39.4453,39.3271,39.3961,56932.0
2023-10-25 10:15:00,40.0,40.02,39.86,39.87,51724.0,39.4059,39.4256,39.268,39.2779,51724.0
2023-10-25 10:20:00,39.88,39.96,39.85,39.94,68476.0,39.2877,39.3665,39.2581,39.3468,68476.0
2023-10-25 10:25:00,39.95,40.02,39.92,39.99,239174.0,39.3567,39.4256,39.3271,39.3961,239174.0
2023-10-25 10:30:00,39.99,40.05,39.48,39.56,343512.0,39.3961,39.4552,38.8936,38.9725,343512.0
2023-10-25 10:35:00,39.59,39.96,39.57,39.94,67810.0,39.002,39.3665,38.9823,39.3468,67810.0
2023-10-25 10:40:00,39.94,40.01,39.83,39.98,45538.0,39.3468,39.4158,39.2384,39.3862,45538.0
2023-10-25 10:45:00,39.97,40.06,39.85,39.99,311162.0,39.3764,39.465,39.2581,39.3961,311162.0
2023-10-25 10:50:00,39.97,40.13,39.93,40.09,176912.0,39.3764,39.534,39.337,39.4946,176912.0
2023-10-25 10:55:00,40.1,40.17,40.01,40.09,69376.0,39.5044,39.5734,39.4158,39.4946,69376.0
2023-10-25 11:00:00,40.07,40.23,40.06,40.11,56982.0,39.4749,39.6325,39.465,39.5143,56982.0
2023-10-25 11:05:00,40.08,40.18,40.06,40.13,65318.0,39.4847,39.5832,39.465,39.534,65318.0
2023-10-25 11:10:00,40.16,40.18,40.05,40.16,59256.0,39.5635,39.5832,39.4552,39.5635,59256.0
2023-10-25 11:15:00,40.16,40.22,40.15,40.18,84556.0,39.5635,39.6227,39.5537,39.5832,84556.0
2023-10-25 11:20:00,40.18,40.2,40.12,40.13,87210.0,39.5832,39.603,39.5241,39.534,87210.0
2023-10-25 11:25:00,40.13,40.21,40.06,40.18,117124.0,39.534,39.6128,39.465,39.5832,117124.0
2023-10-25 11:30:00,40.17,40.18,40.09,40.15,34370.0,39.5734,39.5832,39.4946,39.5537,34370.0
2023-10-25 11:35:00,40.15,40.17,40.1,40.13,27074.0,39.5537,39.5734,39.5044,39.534,27074.0
2023-10-25 11:40:00,40.12,40.15,40.03,40.06,33686.0,39.5241,39.5537,39.4355,39.465,33686.0
2023-10-25 11:45:00,40.06,40.06,39.92,39.94,30222.0,39.465,39.465,39.3271,39.3468,30222.0
2023-10-25 11:50:00,39.92,39.97,39.89,39.94,14132.0,39.3271,39.3764,39.2976,39.3468,14132.0
2023-10-25 11:55:00,39.93,39.94,39.78,39.85,41836.0,39.337,39.3468,39.1892,39.2581,41836.0
2023-10-25 12:00:00,39.82,39.85,39.77,39.78,71860.0,39.2286,39.2581,39.1793,39.1892,71860.0
2023-10-25 12:05:00,39.8,39.8,39.66,39.69,81384.0,39.2089,39.2089,39.071,39.1005,81384.0
2023-10-25 12:10:00,39.67,39.7,39.63,39.68,18124.0,39.0808,39.1104,39.0414,39.0907,18124.0
2023-10-25 12:15:00,39.65,39.71,39.6,39.71,30914.0,39.0611,39.1202,39.0119,39.1202,30914.0
2023-10-25 12:20:00,39.71,39.74,39.65,39.73,17274.0,39.1202,39.1498,39.0611,39.1399,17274.0
2023-10-25 12:25:00,39.72,39.77,39.71,39.73,34110.0,39.1301,39.1793,39.1202,39.1399,34110.0
2023-10-25 12:30:00,39.73,39.78,39.71,39.74,20972.0,39.1399,39.1892,39.1202,39.1498,20972.0
2023-10-25 12:35:00,39.74,39.77,39.72,39.76,16846.0,39.1498,39.1793,39.1301,39.1695,16846.0
2023-10-25 12:40:00,39.76,39.79,39.68,39.7,113464.0,39.1695,39.199,39.0907,39.1104,113464.0
2023-10-25 12:45:00,39.72,39.72,39.6,39.6,12218.0,39.1301,39.1301,39.0119,39.0119,12218.0
2023-10-25 12:50:00,39.62,39.63,39.58,39.6,82364.0,39.0316,39.0414,38.9922,39.0119,82364.0
2023-10-25 12:55:00,39.6,39.63,39.56,39.62,68630.0,39.0119,39.0414,38.9725,39.0316,68630.0
2023-10-25 13:00:00,39.6,39.62,39.56,39.59,22058.0,39.0119,39.0316,38.9725,39.002,22058.0
2023-10-25 13:05:00,39.59,39.6,39.55,39.58,34320.0,39.002,39.0119,38.9626,38.9922,34320.0
2023-10-25 13:10:00,39.58,39.6,39.56,39.58,35396.0,38.9922,39.0119,38.9725,38.9922,35396.0
2023-10-25 13:15:00,39.57,39.71,39.51,39.66,162438.0,38.9823,39.1202,38.9232,39.071,162438.0
2023-10-25 13:20:00,39.66,39.67,39.62,39.65,86442.0,39.071,39.0808,39.0316,39.0611,86442.0
2023-10-25 13:25:00,39.67,39.7,39.61,39.65,25058.0,39.0808,39.1104,39.0217,39.0611,25058.0
2023-10-25 13:30:00,39.63,39.63,39.54,39.59,39314.0,39.0414,39.0414,38.9528,39.002,39314.0
2023-10-25 13:35:00,39.6,39.71,39.59,39.68,62746.0,39.0119,39.1202,39.002,39.0907,62746.0
2023-10-25 13:40:00,39.68,39.72,39.62,39.69,64584.0,39.0907,39.1301,39.0316,39.1005,64584.0
2023-10-25 13:45:00,39.69,39.7,39.62,39.63,35214.0,39.1005,39.1104,39.0316,39.0414,35214.0
2023-10-25 13:50:00,39.63,39.68,39.63,39.67,57098.0,39.0414,39.0907,39.0414,39.0808,57098.0
2023-10-25 13:55:00,39.68,39.77,39.68,39.74,54816.0,39.0907,39.1793,39.0907,39.1498,54816.0
2023-10-25 14:00:00,39.74,39.91,39.73,39.89,90352.0,39.1498,39.3173,39.1399,39.2976,90352.0
2023-10-25 14:05:00,39.9,39.91,39.74,39.9,297022.0,39.3074,39.3173,39.1498,39.3074,297022.0
2023-10-25 14:10:00,39.9,39.9,39.77,39.84,31688.0,39.3074,39.3074,39.1793,39.2483,31688.0
2023-10-25 14:15:00,39.85,39.91,39.82,39.83,25442.0,39.2581,39.3173,39.2286,39.2384,25442.0
2023-10-25 14:20:00,39.85,39.85,39.74,39.79,36228.0,39.2581,39.2581,39.1498,39.199,36228.0
2023-10-25 14:25:00,39.82,39.84,39.73,39.83,75970.0,39.2286,39.2483,39.1399,39.2384,75970.0
2023-10-25 14:30:00,39.83,39.88,39.83,39.85,33866.0,39.2384,39.2877,39.2384,39.2581,33866.0
2023-10-25 14:35:00,39.85,39.93,39.85,39.91,73592.0,39.2581,39.337,39.2581,39.3173,73592.0
2023-10-25 14:40:00,39.93,39.94,39.88,39.9,59514.0,39.337,39.3468,39.2877,39.3074,59514.0
2023-10-25 14:45:00,39.9,39.92,39.88,39.89,57442.0,39.3074,39.3271,39.2877,39.2976,57442.0
2023-10-25 14:50:00,39.9,39.93,39.87,39.88,45788.0,39.3074,39.337,39.2779,39.2877,45788.0
2023-10-25 14:55:00,39.88,40.0,39.88,40.0,191428.0,39.2877,39.4059,39.2877,39.4059,191428.0
2023-10-25 15:00:00,39.99,39.99,39.93,39.97,160630.0,39.3961,39.3961,39.337,39.3764,160630.0
2023-10-25 15:05:00,39.97,39.99,39.92,39.96,109860.0,39.3764,39.3961,39.3271,39.3665,109860.0
2023-10-25 15:10:00,39.95,40.0,39.95,39.96,174572.0,39.3567,39.4059,39.3567,39.3665,174572.0
2023-10-25 15:15:00,39.95,39.99,39.88,39.88,75520.0,39.3567,39.3961,39.2877,39.2877,75520.0
2023-10-25 15:20:00,39.87,39.89,39.82,39.85,69844.0,39.2779,39.2976,39.2286,39.2581,69844.0
2023-10-25 15:25:00,39.85,39.87,39.82,39.87,61938.0,39.2581,39.2779,39.2286,39.2779,61938.0
2023-10-25 15:30:00,39.87,39.94,39.87,39.92,139270.0,39.2779,39.3468,39.2779,39.3271,139270.0
2023-10-25 15:35:00,39.93,39.95,39.88,39.91,120626.0,39.337,39.3567,39.2877,39.3173,120626.0
2023-10-25 15:40:00,39.91,39.91,39.84,39.84,86340.0,39.3173,39.3173,39.2483,39.2483,86340.0
2023-10-25 15:45:00,39.84,39.9,39.81,39.84,185196.0,39.2483,39.3074,39.2187,39.2483,185196.0
2023-10-25 15:50:00,39.84,39.9,39.79,39.79,328834.0,39.2483,39.3074,39.199,39.199,328834.0
2023-10-25 15:55:00,39.79,39.84,39.77,39.83,517132.0,39.199,39.2483,39.1793,39.2384,517132.0
2023-10-26 09:30:00,40.27,40.27,39.83,39.99,131134.0,39.6719,39.6719,39.2384,39.3961,131134.0
2023-10-26 09:35:00,39.95,39.98,39.73,39.77,21144.0,39.3567,39.3862,39.1399,39.1793,21144.0
2023-10-26 09:40:00,39.76,39.95,39.74,39.93,40526.0,39.1695,39.3567,39.1498,39.337,40526.0
2023-10-26 09:45:00,39.92,39.95,39.85,39.88,24348.0,39.3271,39.3567,39.2581,39.2877,24348.0
2023-10-26 09:50:00,39.88,39.95,39.82,39.94,18822.0,39.2877,39.3567,39.2286,39.3468,18822.0
2023-10-26 09:55:00,39.96,39.97,39.74,39.85,24532.0,39.3665,39.3764,39.1498,39.2581,24532.0
2023-10-26 10:00:00,39.82,39.99,39.82,39.96,46358.0,39.2286,39.3961,39.2286,39.3665,46358.0
2023-10-26 10:05:00,39.96,40.13,39.91,40.09,46446.0,39.3665,39.534,39.3173,39.4946,46446.0
2023-10-26 10:10:00,40.09,40.18,40.08,40.13,32644.0,39.4946,39.5832,39.4847,39.534,32644.0
2023-10-26 10:15:00,40.13,40.15,40.05,40.05,42060.0,39.534,39.5537,39.4552,39.4552,42060.0
2023-10-26 10:20:00,40.06,40.26,40.06,40.26,100690.0,39.465,39.6621,39.465,39.6621,100690.0
2023-10-26 10:25:00,40.26,40.4,40.26,40.37,91690.0,39.6621,39.8,39.6621,39.7704,91690.0
2023-10-26 10:30:00,40.37,40.39,40.27,40.32,124750.0,39.7704,39.7901,39.6719,39.7212,124750.0
2023-10-26 10:35:00,40.32,40.34,40.2,40.32,66650.0,39.7212,39.7409,39.603,39.7212,66650.0
2023-10-26 10:40:00,40.33,40.38,40.29,40.37,69826.0,39.731,39.7803,39.6916,39.7704,69826.0
2023-10-26 10:45:00,40.38,40.53,40.37,40.53,195772.0,39.7803,39.9281,39.7704,39.9281,195772.0
2023-10-26 10:50:00,40.53,40.55,40.48,40.49,89860.0,39.9281,39.9478,39.8788,39.8886,89860.0
2023-10-26 10:55:00,40.51,40.52,40.39,40.44,56512.0,39.9083,39.9182,39.7901,39.8394,56512.0
2023-10-26 11:00:00,40.44,40.49,40.34,40.35,122008.0,39.8394,39.8886,39.7409,39.7507,122008.0
2023-10-26 11:05:00,40.35,40.35,40.26,40.33,58564.0,39.7507,39.7507,39.6621,39.731,58564.0
2023-10-26 11:10:00,40.34,40.4,40.34,40.36,95784.0,39.7409,39.8,39.7409,39.7606,95784.0
2023-10-26 11:15:00,40.35,40.43,40.35,40.41,98156.0,39.7507,39.8295,39.7507,39.8098,98156.0
2023-10-26 11:20:00,40.4,40.5,40.4,40.46,38348.0,39.8,39.8985,39.8,39.8591,38348.0
2023-10-26 11:25:00,40.46,40.49,40.43,40.43,28870.0,39.8591,39.8886,39.8295,39.8295,28870.0
2023-10-26 11:30:00,40.44,40.46,40.35,40.35,32034.0,39.8394,39.8591,39.7507,39.7507,32034.0
2023-10-26 11:35:00,40.34,40.34,40.31,40.31,19086.0,39.7409,39.7409,39.7113,39.7113,19086.0
2023-10-26 11:40:00,40.31,40.31,40.19,40.21,24284.0,39.7113,39.7113,39.5931,39.6128,24284.0
2023-10-26 11:45:00,40.22,40.24,40.16,40.16,25898.0,39.6227,39.6424,39.5635,39.5635,25898.0
2023-10-26 11:50:00,40.15,40.21,40.14,40.19,34994.0,39.5537,39.6128,39.5438,39.5931,34994.0
2023-10-26 11:55:00,40.19,40.25,40.19,40.24,78988.0,39.5931,39.6522,39.5931,39.6424,78988.0
2023-10-26 12:00:00,40.24,40.28,40.22,40.23,67316.0,39.6424,39.6818,39.6227,39.6325,67316.0
2023-10-26 12:05:00,40.23,40.27,40.21,40.23,125728.0,39.6325,39.6719,39.6128,39.6325,125728.0
2023-10-26 12:10:00,40.23,40.27,40.22,40.26,133608.0,39.6325,39.6719,39.6227,39.6621,133608.0
2023-10-26 12:15:00,40.26,40.27,40.12,40.12,44330.0,39.6621,39.6719,39.5241,39.5241,44330.0
2023-10-26 12:20:00,40.13,40.16,40.11,40.13,44748.0,39.534,39.5635,39.5143,39.534,44748.0
2023-10-26 12:25:00,40.13,40.21,40.12,40.21,29362.0,39.534,39.6128,39.5241,39.6128,29362.0
2023-10-26 12:30:00,40.21,40.25,40.19,40.21,43186.0,39.6128,39.6522,39.5931,39.6128,43186.0
2023-10-26 12:35:00,40.2,40.23,40.17,40.18,46284.0,39.603,39.6325,39.5734,39.5832,46284.0
2023-10-26 12:40:00,40.17,40.22,40.16,40.17,56994.0,39.5734,39.6227,39.5635,39.5734,56994.0
2023-10-26 12:45:00,40.16,40.17,40.11,40.15,49700.0,39.5635,39.5734,39.5143,39.5537,49700.0
2023-10-26 12:50:00,40.16,40.2,40.15,40.2,25144.0,39.5635,39.603,39.5537,39.603,25144.0
2023-10-26 12:55:00,40.19,40.22,40.17,40.17,38358.0,39.5931,39.6227,39.5734,39.5734,38358.0
2023-10-26 13:00:00,40.16,40.25,40.13,40.2,42162.0,39.5635,39.6522,39.534,39.603,42162.0
2023-10-26 13:05:00,40.18,40.21,40.17,40.19,31236.0,39.5832,39.6128,39.5734,39.5931,31236.0
2023-10-26 13:10:00,40.2,40.27,40.18,40.27,35548.0,39.603,39.6719,39.5832,39.6719,35548.0
2023-10-26 13:15:00,40.27,40.29,40.22,40.26,25646.0,39.6719,39.6916,39.6227,39.6621,25646.0
2023-10-26 13:20:00,40.27,40.27,40.19,40.19,36752.0,39.6719,39.6719,39.5931,39.5931,36752.0
2023-10-26 13:25:00,40.19,40.21,40.18,40.21,17714.0,39.5931,39.6128,39.5832,39.6128,17714.0
2023-10-26 13:30:00,40.2,40.29,40.17,40.24,32530.0,39.603,39.6916,39.5734,39.6424,32530.0
2023-10-26 13:35:00,40.26,40.31,40.26,40.27,28052.0,39.6621,39.7113,39.6621,39.6719,28052.0
2023-10-26 13:40:00,40.27,40.31,40.26,40.29,19908.0,39.6719,39.7113,39.6621,39.6916,19908.0
2023-10-26 13:45:00,40.3,40.33,40.29,40.3,24922.0,39.7015,39.731,39.6916,39.7015,24922.0
2023-10-26 13:50:00,40.3,40.31,40.28,40.3,26744.0,39.7015,39.7113,39.6818,39.7015,26744.0
2023-10-26 13:55:00,40.3,40.3,40.27,40.27,32038.0,39.7015,39.7015,39.6719,39.6719,32038.0
2023-10-26 14:00:00,40.27,40.29,40.23,40.23,65668.0,39.6719,39.6916,39.6325,39.6325,65668.0
2023-10-26 14:05:00,40.23,40.27,40.22,40.26,31298.0,39.6325,39.6719,39.6227,39.6621,31298.0
2023-10-26 14:10:00,40.27,40.34,40.26,40.34,28740.0,39.6719,39.7409,39.6621,39.7409,28740.0
2023-10-26 14:15:00,40.35,40.35,40.32,40.33,24250.0,39.7507,39.7507,39.7212,39.731,24250.0
2023-10-26 14:20:00,40.33,40.35,40.32,40.33,23582.0,39.731,39.7507,39.7212,39.731,23582.0
2023-10-26 14:25:00,40.33,40.35,40.29,40.35,40802.0,39.731,39.7507,39.6916,39.7507,40802.0
2023-10-26 14:30:00,40.34,40.41,40.29,40.41,32804.0,39.7409,39.8098,39.6916,39.8098,32804.0
2023-10-26 14:35:00,40.41,40.41,40.34,40.34,27110.0,39.8098,39.8098,39.7409,39.7409,27110.0
2023-10-26 14:40:00,40.35,40.39,40.31,40.35,36806.0,39.7507,39.7901,39.7113,39.7507,36806.0
2023-10-26 14:45:00,40.35,40.4,40.34,40.37,25058.0,39.7507,39.8,39.7409,39.7704,25058.0
2023-10-26 14:50:00,40.37,40.44,40.37,40.42,53894.0,39.7704,39.8394,39.7704,39.8197,53894.0
2023-10-26 14:55:00,40.42,40.46,40.41,40.46,35616.0,39.8197,39.8591,39.8098,39.8591,35616.0
2023-10-26 15:00:00,40.46,40.48,40.43,40.45,40288.0,39.8591,39.8788,39.8295,39.8492,40288.0
2023-10-26 15:05:00,40.45,40.45,40.38,40.39,34754.0,39.8492,39.8492,39.7803,39.7901,34754.0
2023-10-26 15:10:00,40.4,40.4,40.26,40.27,44554.0,39.8,39.8,39.6621,39.6719,44554.0
2023-10-26 15:15:00,40.27,40.31,40.24,40.28,36678.0,39.6719,39.7113,39.6424,39.6818,36678.0
2023-10-26 15:20:00,40.27,40.3,40.23,40.23,66892.0,39.6719,39.7015,39.6325,39.6325,66892.0
2023-10-26 15:25:00,40.23,40.23,40.07,40.13,177148.0,39.6325,39.6325,39.4749,39.534,177148.0
2023-10-26 15:30:00,40.13,40.18,40.12,40.16,60010.0,39.534,39.5832,39.5241,39.5635,60010.0
2023-10-26 15:35:00,40.15,40.16,40.07,40.08,79002.0,39.5537,39.5635,39.4749,39.4847,79002.0
2023-10-26 15:40:00,40.08,40.08,39.98,40.01,87330.0,39.4847,39.4847,39.3862,39.4158,87330.0
2023-10-26 15:45:00,40.01,40.13,40.0,40.07,150522.0,39.4158,39.534,39.4059,39.4749,150522.0
2023-10-26 15:50:00,40.08,40.13,40.08,40.08,141472.0,39.4847,39.534,39.4847,39.4847,141472.0
2023-10-26 15:55:00,40.08,40.11,40.08,40.1,435146.0,39.4847,39.5143,39.4847,39.5044,435146.0
2023-10-27 09:30:00,39.9,40.05,39.9,40.04,90512.0,39.3074,39.4552,39.3074,39.4453,90512.0
2023-10-27 09:35:00,40.02,40.02,39.94,39.98,41070.0,39.4256,39.4256,39.3468,39.3862,41070.0
2023-10-27 09:40:00,39.98,39.99,39.94,39.99,21628.0,39.3862,39.3961,39.3468,39.3961,21628.0
2023-10-27 09:45:00,39.97,40.04,39.97,40.01,23322.0,39.3764,39.4453,39.3764,39.4158,23322.0
2023-10-27 09:50:00,40.0,40.08,39.88,39.9,32350.0,39.4059,39.4847,39.2877,39.3074,32350.0
2023-10-27 09:55:00,39.89,39.94,39.81,39.87,51042.0,39.2976,39.3468,39.2187,39.2779,51042.0
2023-10-27 10:00:00,39.88,40.02,39.81,40.01,19534.0,39.2877,39.4256,39.2187,39.4158,19534.0
2023-10-27 10:05:00,39.99,40.06,39.97,40.03,21544.0,39.3961,39.465,39.3764,39.4355,21544.0
2023-10-27 10:10:00,40.04,40.13,39.97,40.11,41256.0,39.4453,39.534,39.3764,39.5143,41256.0
2023-10-27 10:15:00,40.11,40.12,39.98,39.98,23002.0,39.5143,39.5241,39.3862,39.3862,23002.0
2023-10-27 10:20:00,39.99,40.07,39.96,40.05,62960.0,39.3961,39.4749,39.3665,39.4552,62960.0
2023-10-27 10:25:00,40.04,40.12,40.04,40.09,50010.0,39.4453,39.5241,39.4453,39.4946,50010.0
2023-10-27 10:30:00,40.09,40.1,40.02,40.08,39348.0,39.4946,39.5044,39.4256,39.4847,39348.0
2023-10-27 10:35:00,40.08,40.11,40.05,40.08,23282.0,39.4847,39.5143,39.4552,39.4847,23282.0
2023-10-27 10:40:00,40.07,40.07,40.0,40.03,26382.0,39.4749,39.4749,39.4059,39.4355,26382.0
2023-10-27 10:45:00,40.06,40.13,40.06,40.11,37590.0,39.465,39.534,39.465,39.5143,37590.0
2023-10-27 10:50:00,40.16,40.2,40.1,40.13,60272.0,39.5635,39.603,39.5044,39.534,60272.0
2023-10-27 10:55:00,40.13,40.15,40.09,40.1,35656.0,39.534,39.5537,39.4946,39.5044,35656.0
2023-10-27 11:00:00,40.1,40.13,40.06,40.09,28708.0,39.5044,39.534,39.465,39.4946,28708.0
2023-10-27 11:05:00,40.09,40.12,40.08,40.1,16114.0,39.4946,39.5241,39.4847,39.5044,16114.0
2023-10-27 11:10:00,40.1,40.11,40.07,40.09,15518.0,39.5044,39.5143,39.4749,39.4946,15518.0
2023-10-27 11:15:00,40.09,40.13,40.09,40.1,21470.0,39.4946,39.534,39.4946,39.5044,21470.0
2023-10-27 11:20:00,40.1,40.12,40.07,40.07,17980.0,39.5044,39.5241,39.4749,39.4749,17980.0
2023-10-27 11:25:00,40.07,40.07,39.99,39.99,14172.0,39.4749,39.4749,39.3961,39.3961,14172.0
2023-10-27 11:30:00,40.0,40.01,39.93,39.96,18836.0,39.4059,39.4158,39.337,39.3665,18836.0
2023-10-27 11:35:00,39.94,39.99,39.92,39.92,15252.0,39.3468,39.3961,39.3271,39.3271,15252.0
2023-10-27 11:40:00,39.93,39.95,39.88,39.88,10202.0,39.337,39.3567,39.2877,39.2877,10202.0
2023-10-27 11:45:00,39.87,39.87,39.81,39.85,12088.0,39.2779,39.2779,39.2187,39.2581,12088.0
2023-10-27 11:50:00,39.83,39.85,39.81,39.81,13726.0,39.2384,39.2581,39.2187,39.2187,13726.0
2023-10-27 11:55:00,39.8,39.84,39.8,39.84,16370.0,39.2089,39.2483,39.2089,39.2483,16370.0
2023-10-27 12:00:00,39.85,39.85,39.74,39.76,17948.0,39.2581,39.2581,39.1498,39.1695,17948.0
2023-10-27 12:05:00,39.76,39.82,39.76,39.82,10530.0,39.1695,39.2286,39.1695,39.2286,10530.0
2023-10-27 12:10:00,39.81,39.81,39.73,39.73,13726.0,39.2187,39.2187,39.1399,39.1399,13726.0
2023-10-27 12:15:00,39.73,39.8,39.73,39.8,16370.0,39.1399,39.2089,39.1399,39.2089,16370.0
2023-10-27 12:20:00,39.8,39.8,39.72,39.73,13450.0,39.2089,39.2089,39.1301,39.1399,13450.0
2023-10-27 12:25:00,39.73,39.74,39.68,39.73,14202.0,39.1399,39.1498,39.0907,39.1399,14202.0
2023-10-27 12:30:00,39.73,39.75,39.7,39.75,14808.0,39.1399,39.1596,39.1104,39.1596,14808.0
2023-10-27 12:35:00,39.74,39.75,39.73,39.74,6914.0,39.1498,39.1596,39.1399,39.1498,6914.0
2023-10-27 12:40:00,39.73,39.74,39.72,39.74,11822.0,39.1399,39.1498,39.1301,39.1498,11822.0
2023-10-27 12:45:00,39.74,39.74,39.72,39.73,8536.0,39.1498,39.1498,39.1301,39.1399,8536.0
2023-10-27 12:50:00,39.72,39.72,39.67,39.68,10522.0,39.1301,39.1301,39.0808,39.0907,10522.0
2023-10-27 12:55:00,39.66,39.67,39.65,39.66,9508.0,39.071,39.0808,39.0611,39.071,9508.0
2023-10-27 13:00:00,39.65,39.69,39.65,39.67,13728.0,39.0611,39.1005,39.0611,39.0808,13728.0
2023-10-27 13:05:00,39.65,39.65,39.59,39.59,10034.0,39.0611,39.0611,39.002,39.002,10034.0
2023-10-27 13:10:00,39.59,39.62,39.56,39.59,19474.0,39.002,39.0316,38.9725,39.002,19474.0
2023-10-27 13:15:00,39.59,39.62,39.55,39.56,16102.0,39.002,39.0316,38.9626,38.9725,16102.0
2023-10-27 13:20:00,39.57,39.58,39.52,39.57,8840.0,38.9823,38.9922,38.9331,38.9823,8840.0
2023-10-27 13:25:00,39.58,39.63,39.57,39.57,17306.0,38.9922,39.0414,38.9823,38.9823,17306.0
2023-10-27 13:30:00,39.58,39.59,39.54,39.56,11978.0,38.9922,39.002,38.9528,38.9725,11978.0
2023-10-27 13:35:00,39.55,39.56,39.49,39.52,23996.0,38.9626,38.9725,38.9035,38.9331,23996.0
2023-10-27 13:40:00,39.52,39.59,39.5,39.57,65188.0,38.9331,39.002,38.9133,38.9823,65188.0
2023-10-27 13:45:00,39.57,39.59,39.55,39.55,10980.0,38.9823,39.002,38.9626,38.9626,10980.0
2023-10-27 13:50:00,39.56,39.6,39.53,39.54,10672.0,38.9725,39.0119,38.9429,38.9528,10672.0
2023-10-27 13:55:00,39.53,39.59,39.53,39.58,14904.0,38.9429,39.002,38.9429,38.9922,14904.0
2023-10-27 14:00:00,39.58,39.6,39.57,39.57,11978.0,38.9922,39.0119,38.9823,38.9823,11978.0
2023-10-27 14:05:00,39.58,39.64,39.57,39.63,50484.0,38.9922,39.0513,38.9823,39.0414,50484.0
2023-10-27 14:10:00,39.63,39.67,39.63,39.65,15670.0,39.0414,39.0808,39.0414,39.0611,15670.0
2023-10-27 14:15:00,39.65,39.7,39.65,39.65,23082.0,39.0611,39.1104,39.0611,39.0611,23082.0
2023-10-27 14:20:00,39.64,39.64,39.58,39.59,15566.0,39.0513,39.0513,38.9922,39.002,15566.0
2023-10-27 14:25:00,39.57,39.59,39.51,39.54,21120.0,38.9823,39.002,38.9232,38.9528,21120.0
2023-10-27 14:30:00,39.52,39.61,39.52,39.58,37352.0,38.9331,39.0217,38.9331,38.9922,37352.0
2023-10-27 14:35:00,39.57,39.63,39.56,39.6,19364.0,38.9823,39.0414,38.9725,39.0119,19364.0
2023-10-27 14:40:00,39.6,39.65,39.6,39.63,16536.0,39.0119,39.0611,39.0119,39.0414,16536.0
2023-10-27 14:45:00,39.63,39.65,39.57,39.57,18956.0,39.0414,39.0611,38.9823,38.9823,18956.0
2023-10-27 14:50:00,39.57,39.57,39.54,39.54,16888.0,38.9823,38.9823,38.9528,38.9528,16888.0
2023-10-27 14:55:00,39.53,39.54,39.48,39.52,29962.0,38.9429,38.9528,38.8936,38.9331,29962.0
2023-10-27 15:00:00,39.51,39.57,39.5,39.54,27414.0,38.9232,38.9823,38.9133,38.9528,27414.0
2023-10-27 15:05:00,39.56,39.56,39.49,39.49,27336.0,38.9725,38.9725,38.9035,38.9035,27336.0
2023-10-27 15:10:00,39.5,39.58,39.48,39.57,47616.0,38.9133,38.9922,38.8936,38.9823,47616.0
2023-10-27 15:15:00,39.56,39.59,39.54,39.57,26564.0,38.9725,39.002,38.9528,38.9823,26564.0
2023-10-27 15:20:00,39.57,39.6,39.55,39.57,29982.0,38.9823,39.0119,38.9626,38.9823,29982.0
2023-10-27 15:25:00,39.58,39.65,39.58,39.65,29854.0,38.9922,39.0611,38.9922,39.0611,29854.0
2023-10-27 15:30:00,39.66,39.66,39.55,39.55,57648.0,39.071,39.071,38.9626,38.9626,57648.0
2023-10-27 15:35:00,39.55,39.55,39.49,39.5,47222.0,38.9626,38.9626,38.9035,38.9133,47222.0
2023-10-27 15:40:00,39.51,39.54,39.49,39.5,44680.0,38.9232,38.9528,38.9035,38.9133,44680.0
2023-10-27 15:45:00,39.5,39.59,39.49,39.59,76330.0,38.9133,39.002,38.9035,39.002,76330.0
2023-10-27 15:50:00,39.58,39.63,39.57,39.62,88224.0,38.9922,39.0414,38.9823,39.0316,88224.0
2023-10-27 15:55:00,39.62,39.69,39.6,39.66,302204.0,39.0316,39.1005,39.0119,39.071,302204.0
2023-10-30 09:30:00,39.99,40.04,39.69,39.69,114442.0,39.3961,39.4453,39.1005,39.1005,114442.0
2023-10-30 09:35:00,39.69,39.7,39.55,39.69,59342.0,39.1005,39.1104,38.9626,39.1005,59342.0
2023-10-30 09:40:00,39.73,39.78,39.63,39.75,42616.0,39.1399,39.1892,39.0414,39.1596,42616.0
2023-10-30 09:45:00,39.76,39.8,39.71,39.72,16774.0,39.1695,39.2089,39.1202,39.1301,16774.0
2023-10-30 09:50:00,39.73,39.76,39.67,39.69,18574.0,39.1399,39.1695,39.0808,39.1005,18574.0
2023-10-30 09:55:00,39.68,39.74,39.58,39.73,81502.0,39.0907,39.1498,38.9922,39.1399,81502.0
2023-10-30 10:00:00,39.74,39.77,39.69,39.74,39432.0,39.1498,39.1793,39.1005,39.1498,39432.0
2023-10-30 10:05:00,39.73,39.74,39.69,39.72,19218.0,39.1399,39.1498,39.1005,39.1301,19218.0
2023-10-30 10:10:00,39.71,39.76,39.68,39.71,42912.0,39.1202,39.1695,39.0907,39.1202,42912.0
2023-10-30 10:15:00,39.71,39.76,39.66,39.73,123904.0,39.1202,39.1695,39.071,39.1399,123904.0
2023-10-30 10:20:00,39.72,39.72,39.6,39.61,32660.0,39.1301,39.1301,39.0119,39.0217,32660.0
2023-10-30 10:25:00,39.6,39.64,39.56,39.62,27712.0,39.0119,39.0513,38.9725,39.0316,27712.0
2023-10-30 10:30:00,39.63,39.63,39.57,39.61,29244.0,39.0414,39.0414,38.9823,39.0217,29244.0
2023-10-30 10:35:00,39.6,39.67,39.6,39.61,21132.0,39.0119,39.0808,39.0119,39.0217,21132.0
2023-10-30 10:40:00,39.62,39.65,39.58,39.58,14094.0,39.0316,39.0611,38.9922,38.9922,14094.0
2023-10-30 10:45:00,39.59,39.67,39.57,39.59,75788.0,39.002,39.0808,38.9823,39.002,75788.0
2023-10-30 10:50:00,39.59,39.7,39.58,39.69,18118.0,39.002,39.1104,38.9922,39.1005,18118.0
2023-10-30 10:55:00,39.7,39.71,39.65,39.67,13920.0,39.1104,39.1202,39.0611,39.0808,13920.0
2023-10-30 11:00:00,39.69,39.82,39.68,39.82,26832.0,39.1005,39.2286,39.0907,39.2286,26832.0
2023-10-30 11:05:00,39.82,39.85,39.8,39.84,82362.0,39.2286,39.2581,39.2089,39.2483,82362.0
2023-10-30 11:10:00,39.85,39.85,39.81,39.81,34034.0,39.2581,39.2581,39.2187,39.2187,34034.0
2023-10-30 11:15:00,39.82,39.83,39.79,39.82,15606.0,39.2286,39.2384,39.199,39.2286,15606.0
2023-10-30 11:20:00,39.82,39.83,39.74,39.78,14130.0,39.2286,39.2384,39.1498,39.1892,14130.0
2023-10-30 11:25:00,39.77,39.79,39.73,39.77,18012.0,39.1793,39.199,39.1399,39.1793,18012.0
2023-10-30 11:30:00,39.77,39.79,39.72,39.77,21854.0,39.1793,39.199,39.1301,39.1793,21854.0
2023-10-30 11:35:00,39.76,39.81,39.75,39.76,52382.0,39.1695,39.2187,39.1596,39.1695,52382.0
2023-10-30 11:40:00,39.74,39.81,39.74,39.8,17938.0,39.1498,39.2187,39.1498,39.2089,17938.0
2023-10-30 11:45:00,39.8,39.8,39.76,39.77,11860.0,39.2089,39.2089,39.1695,39.1793,11860.0
2023-10-30 11:50:00,39.77,39.82,39.77,39.8,17300.0,39.1793,39.2286,39.1793,39.2089,17300.0
2023-10-30 11:55:00,39.8,39.81,39.79,39.81,22480.0,39.2089,39.2187,39.199,39.2187,22480.0
2023-10-30 12:00:00,39.8,39.81,39.76,39.78,29474.0,39.2089,39.2187,39.1695,39.1892,29474.0
2023-10-30 12:05:00,39.77,39.77,39.71,39.74,48488.0,39.1793,39.1793,39.1202,39.1498,48488.0
2023-10-30 12:10:00,39.75,39.77,39.72,39.72,19224.0,39.1596,39.1793,39.1301,39.1301,19224.0
2023-10-30 12:15:00,39.73,39.77,39.72,39.72,21138.0,39.1399,39.1793,39.1301,39.1301,21138.0
2023-10-30 12:20:00,39.73,39.73,39.69,39.72,22474.0,39.1399,39.1399,39.1005,39.1301,22474.0
2023-10-30 12:25:00,39.72,39.73,39.67,39.69,77250.0,39.1301,39.1399,39.0808,39.1005,77250.0
2023-10-30 12:30:00,39.69,39.71,39.67,39.7,22964.0,39.1005,39.1202,39.0808,39.1104,22964.0
2023-10-30 12:35:00,39.69,39.73,39.67,39.69,76302.0,39.1005,39.1399,39.0808,39.1005,76302.0
2023-10-30 12:40:00,39.68,39.7,39.65,39.68,16938.0,39.0907,39.1104,39.0611,39.0907,16938.0
2023-10-30 12:45:00,39.68,39.69,39.66,39.69,19150.0,39.0907,39.1005,39.071,39.1005,19150.0
2023-10-30 12:50:00,39.7,39.7,39.68,39.69,21192.0,39.1104,39.1104,39.0907,39.1005,21192.0
2023-10-30 12:55:00,39.69,39.7,39.67,39.7,23026.0,39.1005,39.1104,39.0808,39.1104,23026.0
2023-10-30 13:00:00,39.71,39.76,39.68,39.76,18410.0,39.1202,39.1695,39.0907,39.1695,18410.0
2023-10-30 13:05:00,39.76,39.79,39.74,39.79,29232.0,39.1695,39.199,39.1498,39.199,29232.0
2023-10-30 13:10:00,39.8,39.84,39.76,39.84,44928.0,39.2089,39.2483,39.1695,39.2483,44928.0
2023-10-30 13:15:00,39.84,39.86,39.83,39.85,45532.0,39.2483,39.268,39.2384,39.2581,45532.0
2023-10-30 13:20:00,39.85,39.91,39.82,39.91,51630.0,39.2581,39.3173,39.2286,39.3173,51630.0
2023-10-30 13:25:00,39.9,39.98,39.88,39.96,65578.0,39.3074,39.3862,39.2877,39.3665,65578.0
2023-10-30 13:30:00,39.97,40.0,39.93,39.94,50840.0,39.3764,39.4059,39.337,39.3468,50840.0
2023-10-30 13:35:00,39.95,39.97,39.9,39.97,45554.0,39.3567,39.3764,39.3074,39.3764,45554.0
2023-10-30 13:40:00,39.97,39.99,39.95,39.99,28582.0,39.3764,39.3961,39.3567,39.3961,28582.0
2023-10-30 13:45:00,39.99,40.02,39.97,39.99,131454.0,39.3961,39.4256,39.3764,39.3961,131454.0
2023-10-30 13:50:00,39.99,40.07,39.99,40.07,23646.0,39.3961,39.4749,39.3961,39.4749,23646.0
2023-10-30 13:55:00,40.06,40.07,40.04,40.06,37096.0,39.465,39.4749,39.4453,39.465,37096.0
2023-10-30 14:00:00,40.05,40.07,40.04,40.07,43312.0,39.4552,39.4749,39.4453,39.4749,43312.0
2023-10-30 14:05:00,40.06,40.09,40.04,40.07,37852.0,39.465,39.4946,39.4453,39.4749,37852.0
2023-10-30 14:10:00,40.08,40.08,40.02,40.03,30394.0,39.4847,39.4847,39.4256,39.4355,30394.0
2023-10-30 14:15:00,40.02,40.05,40.01,40.04,43944.0,39.4256,39.4552,39.4158,39.4453,43944.0
2023-10-30 14:20:00,40.04,40.09,40.04,40.09,38280.0,39.4453,39.4946,39.4453,39.4946,38280.0
2023-10-30 14:25:00,40.1,40.1,40.07,40.08,39416.0,39.5044,39.5044,39.4749,39.4847,39416.0
2023-10-30 14:30:00,40.09,40.09,40.05,40.08,38392.0,39.4946,39.4946,39.4552,39.4847,38392.0
2023-10-30 14:35:00,40.08,40.13,40.08,40.12,47538.0,39.4847,39.534,39.4847,39.5241,47538.0
2023-10-30 14:40:00,40.11,40.12,40.1,40.11,32808.0,39.5143,39.5241,39.5044,39.5143,32808.0
2023-10-30 14:45:00,40.12,40.17,40.12,40.16,40138.0,39.5241,39.5734,39.5241,39.5635,40138.0
2023-10-30 14:50:00,40.16,40.17,40.08,40.12,68700.0,39.5635,39.5734,39.4847,39.5241,68700.0
2023-10-30 14:55:00,40.12,40.13,40.1,40.13,39036.0,39.5241,39.534,39.5044,39.534,39036.0
2023-10-30 15:00:00,40.13,40.2,40.12,40.17,56988.0,39.534,39.603,39.5241,39.5734,56988.0
2023-10-30 15:05:00,40.18,40.22,40.13,40.16,63452.0,39.5832,39.6227,39.534,39.5635,63452.0
2023-10-30 15:10:00,40.15,40.19,40.12,40.18,37618.0,39.5537,39.5931,39.5241,39.5832,37618.0
2023-10-30 15:15:00,40.18,40.19,40.14,40.19,31014.0,39.5832,39.5931,39.5438,39.5931,31014.0
2023-10-30 15:20:00,40.18,40.22,40.18,40.22,42420.0,39.5832,39.6227,39.5832,39.6227,42420.0
2023-10-30 15:25:00,40.21,40.22,40.17,40.18,62422.0,39.6128,39.6227,39.5734,39.5832,62422.0
2023-10-30 15:30:00,40.18,40.19,40.13,40.15,61116.0,39.5832,39.5931,39.534,39.5537,61116.0
2023-10-30 15:35:00,40.15,40.17,40.1,40.16,70584.0,39.5537,39.5734,39.5044,39.5635,70584.0
2023-10-30 15:40:00,40.16,40.16,40.1,40.13,74102.0,39.5635,39.5635,39.5044,39.534,74102.0
2023-10-30 15:45:00,40.12,40.13,40.07,40.08,98776.0,39.5241,39.534,39.4749,39.4847,98776.0
2023-10-30 15:50:00,40.08,40.1,39.98,39.99,186116.0,39.4847,39.5044,39.3862,39.3961,186116.0
2023-10-30 15:55:00,39.99,40.02,39.96,39.99,359364.0,39.3961,39.4256,39.3665,39.3961,359364.0
2023-10-31 09:30:00,39.92,40.12,39.87,40.08,62110.0,39.3271,39.5241,39.2779,39.4847,62110.0
2023-10-31 09:35:00,40.13,40.13,39.87,39.87,34378.0,39.534,39.534,39.2779,39.2779,34378.0
2023-10-31 09:40:00,39.84,39.85,39.75,39.83,43036.0,39.2483,39.2581,39.1596,39.2384,43036.0
2023-10-31 09:45:00,39.81,39.9,39.77,39.88,17100.0,39.2187,39.3074,39.1793,39.2877,17100.0
2023-10-31 09:50:00,39.88,39.89,39.8,39.86,12808.0,39.2877,39.2976,39.2089,39.268,12808.0
2023-10-31 09:55:00,39.84,39.92,39.83,39.88,19510.0,39.2483,39.3271,39.2384,39.2877,19510.0
2023-10-31 10:00:00,39.87,39.89,39.81,39.87,33632.0,39.2779,39.2976,39.2187,39.2779,33632.0
2023-10-31 10:05:00,39.85,39.89,39.83,39.88,23644.0,39.2581,39.2976,39.2384,39.2877,23644.0
2023-10-31 10:10:00,39.9,40.06,39.9,40.05,44164.0,39.3074,39.465,39.3074,39.4552,44164.0
2023-10-31 10:15:00,40.06,40.12,40.01,40.06,46964.0,39.465,39.5241,39.4158,39.465,46964.0
2023-10-31 10:20:00,40.05,40.06,40.03,40.05,18302.0,39.4552,39.465,39.4355,39.4552,18302.0
2023-10-31 10:25:00,40.05,40.13,40.04,40.13,34902.0,39.4552,39.534,39.4453,39.534,34902.0
2023-10-31 10:30:00,40.14,40.15,40.1,40.15,38572.0,39.5438,39.5537,39.5044,39.5537,38572.0
2023-10-31 10:35:00,40.15,40.17,40.11,40.16,52760.0,39.5537,39.5734,39.5143,39.5635,52760.0
2023-10-31 10:40:00,40.15,40.24,40.13,40.24,34166.0,39.5537,39.6424,39.534,39.6424,34166.0
2023-10-31 10:45:00,40.24,40.26,40.21,40.23,61562.0,39.6424,39.6621,39.6128,39.6325,61562.0
2023-10-31 10:50:00,40.23,40.33,40.23,40.32,79242.0,39.6325,39.731,39.6325,39.7212,79242.0
2023-10-31 10:55:00,40.33,40.37,40.27,40.36,43408.0,39.731,39.7704,39.6719,39.7606,43408.0
2023-10-31 11:00:00,40.37,40.4,40.3,40.31,32124.0,39.7704,39.8,39.7015,39.7113,32124.0
2023-10-31 11:05:00,40.3,40.32,40.27,40.32,31344.0,39.7015,39.7212,39.6719,39.7212,31344.0
2023-10-31 11:10:00,40.33,40.33,40.29,40.33,32178.0,39.731,39.731,39.6916,39.731,32178.0
2023-10-31 11:15:00,40.34,40.34,40.24,40.27,39904.0,39.7409,39.7409,39.6424,39.6719,39904.0
2023-10-31 11:20:00,40.27,40.29,40.24,40.27,33034.0,39.6719,39.6916,39.6424,39.6719,33034.0
2023-10-31 11:25:00,40.27,40.34,40.26,40.26,31224.0,39.6719,39.7409,39.6621,39.6621,31224.0
2023-10-31 11:30:00,40.26,40.32,40.24,40.32,46112.0,39.6621,39.7212,39.6424,39.7212,46112.0
2023-10-31 11:35:00,40.33,40.34,40.26,40.3,19870.0,39.731,39.7409,39.6621,39.7015,19870.0
2023-10-31 11:40:00,40.3,40.3,40.25,40.27,16938.0,39.7015,39.7015,39.6522,39.6719,16938.0
2023-10-31 11:45:00,40.27,40.29,40.26,40.27,24214.0,39.6719,39.6916,39.6621,39.6719,24214.0
2023-10-31 11:50:00,40.28,40.3,40.25,40.26,20900.0,39.6818,39.7015,39.6522,39.6621,20900.0
2023-10-31 11:55:00,40.26,40.34,40.26,40.34,23458.0,39.6621,39.7409,39.6621,39.7409,23458.0
2023-10-31 12:00:00,40.33,40.33,40.29,40.29,21454.0,39.731,39.731,39.6916,39.6916,21454.0
2023-10-31 12:05:00,40.29,40.32,40.29,40.31,19902.0,39.6916,39.7212,39.6916,39.7113,19902.0
2023-10-31 12:10:00,40.3,40.32,40.24,40.24,21762.0,39.7015,39.7212,39.6424,39.6424,21762.0
2023-10-31 12:15:00,40.24,40.26,40.22,40.22,24872.0,39.6424,39.6621,39.6227,39.6227,24872.0
2023-10-31 12:20:00,40.21,40.24,40.21,40.24,15564.0,39.6128,39.6424,39.6128,39.6424,15564.0
2023-10-31 12:25:00,40.24,40.28,40.22,40.28,13562.0,39.6424,39.6818,39.6227,39.6818,13562.0
2023-10-31 12:30:00,40.29,40.35,40.28,40.3,26640.0,39.6916,39.7507,39.6818,39.7015,26640.0
2023-10-31 12:35:00,40.29,40.35,40.22,40.33,15610.0,39.6916,39.7507,39.6227,39.731,15610.0
2023-10-31 12:40:00,40.33,40.37,40.32,40.34,13590.0,39.731,39.7704,39.7212,39.7409,13590.0
2023-10-31 12:45:00,40.35,40.38,40.33,40.37,15798.0,39.7507,39.7803,39.731,39.7704,15798.0
2023-10-31 12:50:00,40.37,40.37,40.31,40.31,59364.0,39.7704,39.7704,39.7113,39.7113,59364.0
2023-10-31 12:55:00,40.3,40.32,40.29,40.31,10606.0,39.7015,39.7212,39.6916,39.7113,10606.0
2023-10-31 13:00:00,40.31,40.33,40.29,40.32,11564.0,39.7113,39.731,39.6916,39.7212,11564.0
2023-10-31 13:05:00,40.31,40.33,40.3,40.32,12042.0,39.7113,39.731,39.7015,39.7212,12042.0
2023-10-31 13:10:00,40.3,40.31,40.24,40.3,8862.0,39.7015,39.7113,39.6424,39.7015,8862.0
2023-10-31 13:15:00,40.31,40.31,40.27,40.31,10478.0,39.7113,39.7113,39.6719,39.7113,10478.0
2023-10-31 13:20:00,40.32,40.33,40.28,40.29,13178.0,39.7212,39.731,39.6818,39.6916,13178.0
2023-10-31 13:25:00,40.31,40.31,40.26,40.3,8240.0,39.7113,39.7113,39.6621,39.7015,8240.0
2023-10-31 13:30:00,40.31,40.34,40.29,40.34,13310.0,39.7113,39.7409,39.6916,39.7409,13310.0
2023-10-31 13:35:00,40.34,40.34,40.31,40.33,12474.0,39.7409,39.7409,39.7113,39.731,12474.0
2023-10-31 13:40:00,40.33,40.37,40.32,40.32,13600.0,39.731,39.7704,39.7212,39.7212,13600.0
2023-10-31 13:45:00,40.31,40.36,40.31,40.35,13498.0,39.7113,39.7606,39.7113,39.7507,13498.0
2023-10-31 13:50:00,40.34,40.36,40.34,40.36,10558.0,39.7409,39.7606,39.7409,39.7606,10558.0
2023-10-31 13:55:00,40.35,40.39,40.35,40.38,22486.0,39.7507,39.7901,39.7507,39.7803,22486.0
2023-10-31 14:00:00,40.38,40.41,40.37,40.38,16224.0,39.7803,39.8098,39.7704,39.7803,16224.0
2023-10-31 14:05:00,40.38,40.39,40.33,40.33,14980.0,39.7803,39.7901,39.731,39.731,14980.0
2023-10-31 14:10:00,40.33,40.35,40.32,40.34,13980.0,39.731,39.7507,39.7212,39.7409,13980.0
2023-10-31 14:15:00,40.34,40.35,40.3,40.3,16852.0,39.7409,39.7507,39.7015,39.7015,16852.0
2023-10-31 14:20:00,40.29,40.3,40.27,40.27,15996.0,39.6916,39.7015,39.6719,39.6719,15996.0
2023-10-31 14:25:00,40.27,40.29,40.26,40.26,16544.0,39.6719,39.6916,39.6621,39.6621,16544.0
2023-10-31 14:30:00,40.26,40.28,40.26,40.27,19218.0,39.6621,39.6818,39.6621,39.6719,19218.0
2023-10-31 14:35:00,40.27,40.29,40.25,40.25,17336.0,39.6719,39.6916,39.6522,39.6522,17336.0
2023-10-31 14:40:00,40.26,40.3,40.25,40.29,22246.0,39.6621,39.7015,39.6522,39.6916,22246.0
2023-10-31 14:45:00,40.29,40.3,40.26,40.28,16848.0,39.6916,39.7015,39.6621,39.6818,16848.0
2023-10-31 14:50:00,40.27,40.3,40.26,40.28,14788.0,39.6719,39.7015,39.6621,39.6818,14788.0
2023-10-31 14:55:00,40.29,40.33,40.29,40.31,10338.0,39.6916,39.731,39.6916,39.7113,10338.0
2023-10-31 15:00:00,40.31,40.35,40.31,40.34,18842.0,39.7113,39.7507,39.7113,39.7409,18842.0
2023-10-31 15:05:00,40.35,40.36,40.32,40.35,26950.0,39.7507,39.7606,39.7212,39.7507,26950.0
2023-10-31 15:10:00,40.35,40.37,40.34,40.34,28558.0,39.7507,39.7704,39.7409,39.7409,28558.0
2023-10-31 15:15:00,40.33,40.35,40.32,40.34,34914.0,39.731,39.7507,39.7212,39.7409,34914.0
2023-10-31 15:20:00,40.34,40.34,40.27,40.27,33752.0,39.7409,39.7409,39.6719,39.6719,33752.0
2023-10-31 15:25:00,40.27,40.31,40.27,40.31,45846.0,39.6719,39.7113,39.6719,39.7113,45846.0
2023-10-31 15:30:00,40.31,40.31,40.25,40.25,31720.0,39.7113,39.7113,39.6522,39.6522,31720.0
2023-10-31 15:35:00,40.26,40.26,40.22,40.23,32954.0,39.6621,39.6621,39.6227,39.6325,32954.0
2023-10-31 15:40:00,40.23,40.25,40.21,40.24,46420.0,39.6325,39.6522,39.6128,39.6424,46420.0
2023-10-31 15:45:00,40.24,40.26,40.23,40.26,65760.0,39.6424,39.6621,39.6325,39.6621,65760.0
2023-10-31 15:50:00,40.25,40.27,40.19,40.21,118744.0,39.6522,39.6719,39.5931,39.6128,118744.0
2023-10-31 15:55:00,40.21,40.31,40.21,40.27,262260.0,39.6128,39.7113,39.6128,39.6719,262260.0
2023-11-01 09:30:00,40.34,40.55,40.34,40.48,60758.0,39.7409,39.9478,39.7409,39.8788,60758.0
2023-11-01 09:35:00,40.46,40.48,40.33,40.4,15002.0,39.8591,39.8788,39.731,39.8,15002.0
2023-11-01 09:40:00,40.39,40.39,40.3,40.33,17512.0,39.7901,39.7901,39.7015,39.731,17512.0
2023-11-01 09:45:00,40.32,40.47,40.29,40.42,32254.0,39.7212,39.8689,39.6916,39.8197,32254.0
2023-11-01 09:50:00,40.4,40.48,40.35,40.48,34770.0,39.8,39.8788,39.7507,39.8788,34770.0
2023-11-01 09:55:00,40.49,40.52,40.41,40.43,29164.0,39.8886,39.9182,39.8098,39.8295,29164.0
2023-11-01 10:00:00,40.44,40.53,40.35,40.39,34280.0,39.8394,39.9281,39.7507,39.7901,34280.0
2023-11-01 10:05:00,40.41,40.42,40.3,40.3,13208.0,39.8098,39.8197,39.7015,39.7015,13208.0
2023-11-01 10:10:00,40.28,40.28,40.19,40.26,48280.0,39.6818,39.6818,39.5931,39.6621,48280.0
2023-11-01 10:15:00,40.27,40.29,40.24,40.25,20552.0,39.6719,39.6916,39.6424,39.6522,20552.0
2023-11-01 10:20:00,40.26,40.35,40.25,40.35,19846.0,39.6621,39.7507,39.6522,39.7507,19846.0
2023-11-01 10:25:00,40.36,40.38,40.33,40.35,17846.0,39.7606,39.7803,39.731,39.7507,17846.0
2023-11-01 10:30:00,40.35,40.4,40.33,40.39,21468.0,39.7507,39.8,39.731,39.7901,21468.0
2023-11-01 10:35:00,40.38,40.47,40.38,40.45,16886.0,39.7803,39.8689,39.7803,39.8492,16886.0
2023-11-01 10:40:00,40.44,40.51,40.43,40.45,30066.0,39.8394,39.9083,39.8295,39.8492,30066.0
2023-11-01 10:45:00,40.45,40.49,40.41,40.41,15134.0,39.8492,39.8886,39.8098,39.8098,15134.0
2023-11-01 10:50:00,40.41,40.41,40.35,40.35,20454.0,39.8098,39.8098,39.7507,39.7507,20454.0
2023-11-01 10:55:00,40.35,40.38,40.33,40.36,16212.0,39.7507,39.7803,39.731,39.7606,16212.0
2023-11-01 11:00:00,40.37,40.4,40.35,40.38,10246.0,39.7704,39.8,39.7507,39.7803,10246.0
2023-11-01 11:05:00,40.38,40.47,40.38,40.47,17654.0,39.7803,39.8689,39.7803,39.8689,17654.0
2023-11-01 11:10:00,40.46,40.46,40.35,40.39,34386.0,39.8591,39.8591,39.7507,39.7901,34386.0
2023-11-01 11:15:00,40.38,40.4,40.35,40.39,19676.0,39.7803,39.8,39.7507,39.7901,19676.0
2023-11-01 11:20:00,40.39,40.41,40.38,40.41,23034.0,39.7901,39.8098,39.7803,39.8098,23034.0
2023-11-01 11:25:00,40.41,40.43,40.4,40.42,19204.0,39.8098,39.8295,39.8,39.8197,19204.0
2023-11-01 11:30:00,40.43,40.45,40.41,40.44,15330.0,39.8295,39.8492,39.8098,39.8394,15330.0
2023-11-01 11:35:00,40.44,40.48,40.44,40.46,17718.0,39.8394,39.8788,39.8394,39.8591,17718.0
2023-11-01 11:40:00,40.46,40.5,40.45,40.5,12774.0,39.8591,39.8985,39.8492,39.8985,12774.0
2023-11-01 11:45:00,40.49,40.52,40.49,40.52,18056.0,39.8886,39.9182,39.8886,39.9182,18056.0
2023-11-01 11:50:00,40.52,40.52,40.49,40.52,17066.0,39.9182,39.9182,39.8886,39.9182,17066.0
2023-11-01 11:55:00,40.52,40.52,40.46,40.47,25630.0,39.9182,39.9182,39.8591,39.8689,25630.0
2023-11-01 12:00:00,40.48,40.49,40.44,40.44,33612.0,39.8788,39.8886,39.8394,39.8394,33612.0
2023-11-01 12:05:00,40.43,40.45,40.37,40.41,19880.0,39.8295,39.8492,39.7704,39.8098,19880.0
2023-11-01 12:10:00,40.41,40.44,40.4,40.42,53848.0,39.8098,39.8394,39.8,39.8197,53848.0
2023-11-01 12:15:00,40.42,40.44,40.41,40.44,27970.0,39.8197,39.8394,39.8098,39.8394,27970.0
2023-11-01 12:20:00,40.43,40.46,40.43,40.44,24636.0,39.8295,39.8591,39.8295,39.8394,24636.0
2023-11-01 12:25:00,40.44,40.47,40.43,40.47,39916.0,39.8394,39.8689,39.8295,39.8689,39916.0
2023-11-01 12:30:00,40.48,40.55,40.47,40.54,36288.0,39.8788,39.9478,39.8689,39.9379,36288.0
2023-11-01 12:35:00,40.55,40.55,40.45,40.45,26656.0,39.9478,39.9478,39.8492,39.8492,26656.0
2023-11-01 12:40:00,40.46,40.47,40.37,40.41,15044.0,39.8591,39.8689,39.7704,39.8098,15044.0
2023-11-01 12:45:00,40.43,40.44,40.38,40.42,10814.0,39.8295,39.8394,39.7803,39.8197,10814.0
2023-11-01 12:50:00,40.43,40.46,40.43,40.45,9444.0,39.8295,39.8591,39.8295,39.8492,9444.0
2023-11-01 12:55:00,40.46,40.48,40.4,40.41,29786.0,39.8591,39.8788,39.8,39.8098,29786.0
2023-11-01 13:00:00,40.41,40.43,40.4,40.43,8430.0,39.8098,39.8295,39.8,39.8295,8430.0
2023-11-01 13:05:00,40.43,40.47,40.42,40.46,14190.0,39.8295,39.8689,39.8197,39.8591,14190.0
2023-11-01 13:10:00,40.46,40.54,40.46,40.51,18740.0,39.8591,39.9379,39.8591,39.9083,18740.0
2023-11-01 13:15:00,40.51,40.52,40.47,40.48,12952.0,39.9083,39.9182,39.8689,39.8788,12952.0
2023-11-01 13:20:00,40.49,40.49,40.4,40.41,35104.0,39.8886,39.8886,39.8,39.8098,35104.0
2023-11-01 13:25:00,40.42,40.45,40.41,40.44,19268.0,39.8197,39.8492,39.8098,39.8394,19268.0
2023-11-01 13:30:00,40.43,40.45,40.42,40.44,14516.0,39.8295,39.8492,39.8197,39.8394,14516.0
2023-11-01 13:35:00,40.43,40.45,40.41,40.43,10042.0,39.8295,39.8492,39.8098,39.8295,10042.0
2023-11-01 13:40:00,40.42,40.45,40.4,40.45,25726.0,39.8197,39.8492,39.8,39.8492,25726.0
2023-11-01 13:45:00,40.43,40.46,40.39,40.46,42328.0,39.8295,39.8591,39.7901,39.8591,42328.0
2023-11-01 13:50:00,40.46,40.52,40.45,40.48,13652.0,39.8591,39.9182,39.8492,39.8788,13652.0
2023-11-01 13:55:00,40.47,40.51,40.46,40.51,14244.0,39.8689,39.9083,39.8591,39.9083,14244.0
2023-11-01 14:00:00,40.52,40.58,40.42,40.48,20968.0,39.9182,39.9773,39.8197,39.8788,20968.0
2023-11-01 14:05:00,40.47,40.49,40.43,40.44,14524.0,39.8689,39.8886,39.8295,39.8394,14524.0
2023-11-01 14:10:00,40.45,40.45,40.39,40.41,59908.0,39.8492,39.8492,39.7901,39.8098,59908.0
2023-11-01 14:15:00,40.41,40.47,40.4,40.44,13780.0,39.8098,39.8689,39.8,39.8394,13780.0
2023-11-01 14:20:00,40.44,40.49,40.44,40.48,20588.0,39.8394,39.8886,39.8394,39.8788,20588.0
2023-11-01 14:25:00,40.46,40.5,40.44,40.49,13992.0,39.8591,39.8985,39.8394,39.8886,13992.0
2023-11-01 14:30:00,40.5,40.58,40.48,40.55,30928.0,39.8985,39.9773,39.8788,39.9478,30928.0
2023-11-01 14:35:00,40.54,40.56,40.46,40.49,44674.0,39.9379,39.9576,39.8591,39.8886,44674.0
2023-11-01 14:40:00,40.48,40.49,40.35,40.44,34002.0,39.8788,39.8886,39.7507,39.8394,34002.0
2023-11-01 14:45:00,40.43,40.51,40.4,40.49,46770.0,39.8295,39.9083,39.8,39.8886,46770.0
2023-11-01 14:50:00,40.49,40.55,40.48,40.51,43090.0,39.8886,39.9478,39.8788,39.9083,43090.0
2023-11-01 14:55:00,40.52,40.68,40.51,40.65,68644.0,39.9182,40.0758,39.9083,40.0463,68644.0
2023-11-01 15:00:00,40.66,40.76,40.65,40.73,37660.0,40.0561,40.1546,40.0463,40.1251,37660.0
2023-11-01 15:05:00,40.73,40.79,40.71,40.76,32024.0,40.1251,40.1842,40.1054,40.1546,32024.0
2023-11-01 15:10:00,40.74,40.79,40.72,40.74,54910.0,40.1349,40.1842,40.1152,40.1349,54910.0
2023-11-01 15:15:00,40.74,40.8,40.74,40.77,57904.0,40.1349,40.194,40.1349,40.1645,57904.0
2023-11-01 15:20:00,40.77,40.88,40.76,40.81,62338.0,40.1645,40.2729,40.1546,40.2039,62338.0
2023-11-01 15:25:00,40.82,40.83,40.74,40.74,51008.0,40.2137,40.2236,40.1349,40.1349,51008.0
2023-11-01 15:30:00,40.74,40.81,40.71,40.76,75130.0,40.1349,40.2039,40.1054,40.1546,75130.0
2023-11-01 15:35:00,40.76,40.8,40.75,40.8,53144.0,40.1546,40.194,40.1448,40.194,53144.0
2023-11-01 15:40:00,40.81,40.81,40.76,40.78,80806.0,40.2039,40.2039,40.1546,40.1743,80806.0
2023-11-01 15:45:00,40.78,40.82,40.77,40.8,84604.0,40.1743,40.2137,40.1645,40.194,84604.0
2023-11-01 15:50:00,40.8,40.82,40.76,40.81,125258.0,40.194,40.2137,40.1546,40.2039,125258.0
2023-11-01 15:55:00,40.81,40.83,40.76,40.83,281334.0,40.2039,40.2236,40.1546,40.2236,281334.0
2023-11-02 09:30:00,41.03,41.3,41.02,41.3,112386.0,40.4206,40.6866,40.4108,40.6866,112386.0
2023-11-02 09:35:00,41.29,41.39,41.22,41.33,73578.0,40.6768,40.7753,40.6078,40.7162,73578.0
2023-11-02 09:40:00,41.32,41.53,41.32,41.48,210182.0,40.7063,40.9132,40.7063,40.8639,210182.0
2023-11-02 09:45:00,41.48,41.57,41.3,41.31,48576.0,40.8639,40.9526,40.6866,40.6965,48576.0
2023-11-02 09:50:00,41.32,41.33,41.22,41.24,35874.0,40.7063,40.7162,40.6078,40.6275,35874.0
2023-11-02 09:55:00,41.24,41.33,41.13,41.17,42838.0,40.6275,40.7162,40.5191,40.5585,42838.0
2023-11-02 10:00:00,41.17,41.3,41.17,41.26,41864.0,40.5585,40.6866,40.5585,40.6472,41864.0
2023-11-02 10:05:00,41.26,41.31,41.19,41.21,37454.0,40.6472,40.6965,40.5782,40.598,37454.0
2023-11-02 10:10:00,41.23,41.23,41.12,41.19,34552.0,40.6177,40.6177,40.5093,40.5782,34552.0
2023-11-02 10:15:00,41.2,41.24,41.13,41.24,29322.0,40.5881,40.6275,40.5191,40.6275,29322.0
2023-11-02 10:20:00,41.27,41.27,41.22,41.26,44896.0,40.6571,40.6571,40.6078,40.6472,44896.0
2023-11-02 10:25:00,41.26,41.32,41.24,41.3,73110.0,40.6472,40.7063,40.6275,40.6866,73110.0
2023-11-02 10:30:00,41.31,41.39,41.29,41.39,66468.0,40.6965,40.7753,40.6768,40.7753,66468.0
2023-11-02 10:35:00,41.38,41.42,41.35,41.41,47824.0,40.7654,40.8048,40.7359,40.795,47824.0
2023-11-02 10:40:00,41.41,41.44,41.36,41.37,40954.0,40.795,40.8245,40.7457,40.7556,40954.0
2023-11-02 10:45:00,41.37,41.43,41.37,41.43,26252.0,40.7556,40.8147,40.7556,40.8147,26252.0
2023-11-02 10:50:00,41.43,41.47,41.41,41.45,44658.0,40.8147,40.8541,40.795,40.8344,44658.0
2023-11-02 10:55:00,41.45,41.48,41.44,41.47,24390.0,40.8344,40.8639,40.8245,40.8541,24390.0
2023-11-02 11:00:00,41.47,41.52,41.42,41.42,45038.0,40.8541,40.9033,40.8048,40.8048,45038.0
2023-11-02 11:05:00,41.42,41.44,41.36,41.43,65012.0,40.8048,40.8245,40.7457,40.8147,65012.0
2023-11-02 11:10:00,41.43,41.45,41.38,41.38,48014.0,40.8147,40.8344,40.7654,40.7654,48014.0
2023-11-02 11:15:00,41.38,41.4,41.29,41.35,63732.0,40.7654,40.7851,40.6768,40.7359,63732.0
2023-11-02 11:20:00,41.35,41.38,41.31,41.32,44072.0,40.7359,40.7654,40.6965,40.7063,44072.0
2023-11-02 11:25:00,41.33,41.35,41.32,41.35,19338.0,40.7162,40.7359,40.7063,40.7359,19338.0
2023-11-02 11:30:00,41.34,41.37,41.33,41.35,21320.0,40.726,40.7556,40.7162,40.7359,21320.0
2023-11-02 11:35:00,41.35,41.38,41.31,41.32,24012.0,40.7359,40.7654,40.6965,40.7063,24012.0
2023-11-02 11:40:00,41.33,41.35,41.29,41.32,21010.0,40.7162,40.7359,40.6768,40.7063,21010.0
2023-11-02 11:45:00,41.32,41.34,41.31,41.31,16332.0,40.7063,40.726,40.6965,40.6965,16332.0
2023-11-02 11:50:00,41.31,41.33,41.27,41.3,14786.0,40.6965,40.7162,40.6571,40.6866,14786.0
2023-11-02 11:55:00,41.3,41.31,41.27,41.29,20566.0,40.6866,40.6965,40.6571,40.6768,20566.0
2023-11-02 12:00:00,41.28,41.29,41.24,41.27,29060.0,40.6669,40.6768,40.6275,40.6571,29060.0
2023-11-02 12:05:00,41.27,41.28,41.24,41.26,41270.0,40.6571,40.6669,40.6275,40.6472,41270.0
2023-11-02 12:10:00,41.26,41.32,41.24,41.32,44842.0,40.6472,40.7063,40.6275,40.7063,44842.0
2023-11-02 12:15:00,41.32,41.35,41.3,41.35,38340.0,40.7063,40.7359,40.6866,40.7359,38340.0
2023-11-02 12:20:00,41.35,41.41,41.34,41.4,24788.0,40.7359,40.795,40.726,40.7851,24788.0
2023-11-02 12:25:00,41.4,41.4,41.36,41.37,29834.0,40.7851,40.7851,40.7457,40.7556,29834.0
2023-11-02 12:30:00,41.38,41.38,41.36,41.38,14224.0,40.7654,40.7654,40.7457,40.7654,14224.0
2023-11-02 12:35:00,41.38,41.42,41.35,41.42,20458.0,40.7654,40.8048,40.7359,40.8048,20458.0
2023-11-02 12:40:00,41.41,41.45,41.41,41.44,16230.0,40.795,40.8344,40.795,40.8245,16230.0
2023-11-02 12:45:00,41.44,41.47,41.44,41.46,16150.0,40.8245,40.8541,40.8245,40.8442,16150.0
2023-11-02 12:50:00,41.45,41.47,41.44,41.47,22302.0,40.8344,40.8541,40.8245,40.8541,22302.0
2023-11-02 12:55:00,41.47,41.48,41.38,41.4,24018.0,40.8541,40.8639,40.7654,40.7851,24018.0
2023-11-02 13:00:00,41.4,41.44,41.38,41.42,19432.0,40.7851,40.8245,40.7654,40.8048,19432.0
2023-11-02 13:05:00,41.42,41.45,41.41,41.44,12954.0,40.8048,40.8344,40.795,40.8245,12954.0
2023-11-02 13:10:00,41.44,41.47,41.43,41.47,8724.0,40.8245,40.8541,40.8147,40.8541,8724.0
2023-11-02 13:15:00,41.48,41.49,41.46,41.46,19784.0,40.8639,40.8738,40.8442,40.8442,19784.0
2023-11-02 13:20:00,41.48,41.52,41.46,41.51,13476.0,40.8639,40.9033,40.8442,40.8935,13476.0
2023-11-02 13:25:00,41.5,41.51,41.47,41.5,10530.0,40.8836,40.8935,40.8541,40.8836,10530.0
2023-11-02 13:30:00,41.51,41.56,41.51,41.53,16136.0,40.8935,40.9428,40.8935,40.9132,16136.0
2023-11-02 13:35:00,41.53,41.54,41.51,41.54,22972.0,40.9132,40.923,40.8935,40.923,22972.0
2023-11-02 13:40:00,41.54,41.54,41.5,41.52,17018.0,40.923,40.923,40.8836,40.9033,17018.0
2023-11-02 13:45:00,41.51,41.53,41.48,41.48,26206.0,40.8935,40.9132,40.8639,40.8639,26206.0
2023-11-02 13:50:00,41.47,41.51,41.46,41.51,23748.0,40.8541,40.8935,40.8442,40.8935,23748.0
2023-11-02 13:55:00,41.5,41.55,41.48,41.54,30600.0,40.8836,40.9329,40.8639,40.923,30600.0
2023-11-02 14:00:00,41.54,41.54,41.5,41.51,18542.0,40.923,40.923,40.8836,40.8935,18542.0
2023-11-02 14:05:00,41.51,41.52,41.5,41.51,12662.0,40.8935,40.9033,40.8836,40.8935,12662.0
2023-11-02 14:10:00,41.51,41.52,41.46,41.48,26290.0,40.8935,40.9033,40.8442,40.8639,26290.0
2023-11-02 14:15:00,41.48,41.49,41.46,41.48,27842.0,40.8639,40.8738,40.8442,40.8639,27842.0
2023-11-02 14:20:00,41.49,41.49,41.47,41.49,18496.0,40.8738,40.8738,40.8541,40.8738,18496.0
2023-11-02 14:25:00,41.49,41.51,41.48,41.49,14438.0,40.8738,40.8935,40.8639,40.8738,14438.0
2023-11-02 14:30:00,41.49,41.52,41.47,41.49,19822.0,40.8738,40.9033,40.8541,40.8738,19822.0
2023-11-02 14:35:00,41.49,41.5,41.49,41.49,11012.0,40.8738,40.8836,40.8738,40.8738,11012.0
2023-11-02 14:40:00,41.49,41.53,41.49,41.52,17802.0,40.8738,40.9132,40.8738,40.9033,17802.0
2023-11-02 14:45:00,41.52,41.55,41.52,41.53,22488.0,40.9033,40.9329,40.9033,40.9132,22488.0
2023-11-02 14:50:00,41.54,41.54,41.51,41.52,17650.0,40.923,40.923,40.8935,40.9033,17650.0
2023-11-02 14:55:00,41.53,41.54,41.5,41.52,18754.0,40.9132,40.923,40.8836,40.9033,18754.0
2023-11-02 15:00:00,41.52,41.53,41.49,41.52,20552.0,40.9033,40.9132,40.8738,40.9033,20552.0
2023-11-02 15:05:00,41.52,41.56,41.52,41.56,15424.0,40.9033,40.9428,40.9033,40.9428,15424.0
2023-11-02 15:10:00,41.56,41.59,41.55,41.59,26318.0,40.9428,40.9723,40.9329,40.9723,26318.0
2023-11-02 15:15:00,41.6,41.6,41.56,41.57,37458.0,40.9822,40.9822,40.9428,40.9526,37458.0
2023-11-02 15:20:00,41.56,41.56,41.52,41.53,36722.0,40.9428,40.9428,40.9033,40.9132,36722.0
2023-11-02 15:25:00,41.53,41.54,41.49,41.5,24848.0,40.9132,40.923,40.8738,40.8836,24848.0
2023-11-02 15:30:00,41.49,41.5,41.45,41.48,30196.0,40.8738,40.8836,40.8344,40.8639,30196.0
2023-11-02 15:35:00,41.48,41.52,41.46,41.52,33134.0,40.8639,40.9033,40.8442,40.9033,33134.0
2023-11-02 15:40:00,41.52,41.53,41.48,41.52,53770.0,40.9033,40.9132,40.8639,40.9033,53770.0
2023-11-02 15:45:00,41.51,41.56,41.49,41.55,56662.0,40.8935,40.9428,40.8738,40.9329,56662.0
2023-11-02 15:50:00,41.55,41.57,41.52,41.55,134980.0,40.9329,40.9526,40.9033,40.9329,134980.0
2023-11-02 15:55:00,41.55,41.57,41.52,41.57,312014.0,40.9329,40.9526,40.9033,40.9526,312014.0
2023-11-03 09:30:00,41.96,42.08,41.86,42.02,67062.0,41.3368,41.455,41.2383,41.3959,67062.0
2023-11-03 09:35:00,42.05,42.26,42.05,42.25,29320.0,41.4255,41.6324,41.4255,41.6225,29320.0
2023-11-03 09:40:00,42.25,42.29,42.16,42.18,19482.0,41.6225,41.6619,41.5338,41.5535,19482.0
2023-11-03 09:45:00,42.18,42.26,42.15,42.25,22684.0,41.5535,41.6324,41.524,41.6225,22684.0
2023-11-03 09:50:00,42.24,42.42,42.23,42.42,23692.0,41.6127,41.79,41.6028,41.79,23692.0
2023-11-03 09:55:00,42.42,42.44,42.36,42.38,25560.0,41.79,41.8097,41.7309,41.7506,25560.0
2023-11-03 10:00:00,42.4,42.47,42.38,42.44,35226.0,41.7703,41.8392,41.7506,41.8097,35226.0
2023-11-03 10:05:00,42.44,42.47,42.44,42.46,22518.0,41.8097,41.8392,41.8097,41.8294,22518.0
2023-11-03 10:10:00,42.46,42.48,42.38,42.48,37378.0,41.8294,41.8491,41.7506,41.8491,37378.0
2023-11-03 10:15:00,42.48,42.55,42.45,42.49,74568.0,41.8491,41.918,41.8195,41.8589,74568.0
2023-11-03 10:20:00,42.49,42.49,42.41,42.41,29702.0,41.8589,41.8589,41.7801,41.7801,29702.0
2023-11-03 10:25:00,42.42,42.42,42.29,42.32,31374.0,41.79,41.79,41.6619,41.6915,31374.0
2023-11-03 10:30:00,42.32,42.32,42.24,42.26,127792.0,41.6915,41.6915,41.6127,41.6324,127792.0
2023-11-03 10:35:00,42.25,42.3,42.24,42.24,62556.0,41.6225,41.6718,41.6127,41.6127,62556.0
2023-11-03 10:40:00,42.25,42.27,42.24,42.27,33916.0,41.6225,41.6422,41.6127,41.6422,33916.0
2023-11-03 10:45:00,42.27,42.37,42.26,42.32,46196.0,41.6422,41.7407,41.6324,41.6915,46196.0
2023-11-03 10:50:00,42.32,42.33,42.2,42.21,46928.0,41.6915,41.7013,41.5732,41.5831,46928.0
2023-11-03 10:55:00,42.21,42.36,42.21,42.36,58288.0,41.5831,41.7309,41.5831,41.7309,58288.0
2023-11-03 11:00:00,42.37,42.38,42.35,42.38,35112.0,41.7407,41.7506,41.721,41.7506,35112.0
2023-11-03 11:05:00,42.38,42.41,42.33,42.35,26268.0,41.7506,41.7801,41.7013,41.721,26268.0
2023-11-03 11:10:00,42.36,42.4,42.34,42.35,92232.0,41.7309,41.7703,41.7112,41.721,92232.0
2023-11-03 11:15:00,42.34,42.38,42.34,42.38,32164.0,41.7112,41.7506,41.7112,41.7506,32164.0
2023-11-03 11:20:00,42.39,42.4,42.35,42.37,56152.0,41.7604,41.7703,41.721,41.7407,56152.0
2023-11-03 11:25:00,42.36,42.46,42.35,42.4,63988.0,41.7309,41.8294,41.721,41.7703,63988.0
2023-11-03 11:30:00,42.4,42.47,42.4,42.44,21710.0,41.7703,41.8392,41.7703,41.8097,21710.0
2023-11-03 11:35:00,42.44,42.44,42.4,42.42,11366.0,41.8097,41.8097,41.7703,41.79,11366.0
2023-11-03 11:40:00,42.43,42.43,42.38,42.43,20846.0,41.7998,41.7998,41.7506,41.7998,20846.0
2023-11-03 11:45:00,42.43,42.45,42.42,42.44,15038.0,41.7998,41.8195,41.79,41.8097,15038.0
2023-11-03 11:50:00,42.44,42.48,42.44,42.45,12520.0,41.8097,41.8491,41.8097,41.8195,12520.0
2023-11-03 11:55:00,42.44,42.49,42.42,42.46,22682.0,41.8097,41.8589,41.79,41.8294,22682.0
2023-11-03 12:00:00,42.47,42.51,42.47,42.48,32110.0,41.8392,41.8786,41.8392,41.8491,32110.0
2023-11-03 12:05:00,42.48,42.49,42.45,42.48,31002.0,41.8491,41.8589,41.8195,41.8491,31002.0
2023-11-03 12:10:00,42.48,42.48,42.44,42.46,22470.0,41.8491,41.8491,41.8097,41.8294,22470.0
2023-11-03 12:15:00,42.46,42.47,42.43,42.46,21294.0,41.8294,41.8392,41.7998,41.8294,21294.0
2023-11-03 12:20:00,42.46,42.46,42.42,42.45,17190.0,41.8294,41.8294,41.79,41.8195,17190.0
2023-11-03 12:25:00,42.44,42.46,42.42,42.43,16426.0,41.8097,41.8294,41.79,41.7998,16426.0
2023-11-03 12:30:00,42.44,42.45,42.41,42.41,30500.0,41.8097,41.8195,41.7801,41.7801,30500.0
2023-11-03 12:35:00,42.4,42.41,42.38,42.41,17366.0,41.7703,41.7801,41.7506,41.7801,17366.0
2023-11-03 12:40:00,42.41,42.44,42.39,42.41,19312.0,41.7801,41.8097,41.7604,41.7801,19312.0
2023-11-03 12:45:00,42.4,42.43,42.38,42.42,12846.0,41.7703,41.7998,41.7506,41.79,12846.0
2023-11-03 12:50:00,42.42,42.44,42.41,42.44,17476.0,41.79,41.8097,41.7801,41.8097,17476.0
2023-11-03 12:55:00,42.44,42.44,42.41,42.43,16964.0,41.8097,41.8097,41.7801,41.7998,16964.0
2023-11-03 13:00:00,42.44,42.44,42.4,42.43,21374.0,41.8097,41.8097,41.7703,41.7998,21374.0
2023-11-03 13:05:00,42.41,42.42,42.39,42.4,17978.0,41.7801,41.79,41.7604,41.7703,17978.0
2023-11-03 13:10:00,42.4,42.41,42.37,42.38,47446.0,41.7703,41.7801,41.7407,41.7506,47446.0
2023-11-03 13:15:00,42.38,42.4,42.38,42.38,35640.0,41.7506,41.7703,41.7506,41.7506,35640.0
2023-11-03 13:20:00,42.38,42.38,42.34,42.37,43468.0,41.7506,41.7506,41.7112,41.7407,43468.0
2023-11-03 13:25:00,42.37,42.39,42.35,42.39,54088.0,41.7407,41.7604,41.721,41.7604,54088.0
2023-11-03 13:30:00,42.39,42.43,42.38,42.42,26320.0,41.7604,41.7998,41.7506,41.79,26320.0
2023-11-03 13:35:00,42.42,42.43,42.4,42.42,19222.0,41.79,41.7998,41.7703,41.79,19222.0
2023-11-03 13:40:00,42.42,42.43,42.38,42.39,30128.0,41.79,41.7998,41.7506,41.7604,30128.0
2023-11-03 13:45:00,42.38,42.4,42.37,42.4,38874.0,41.7506,41.7703,41.7407,41.7703,38874.0
2023-11-03 13:50:00,42.4,42.44,42.38,42.44,74136.0,41.7703,41.8097,41.7506,41.8097,74136.0
2023-11-03 13:55:00,42.44,42.45,42.41,42.41,61294.0,41.8097,41.8195,41.7801,41.7801,61294.0
2023-11-03 14:00:00,42.41,42.42,42.4,42.42,47446.0,41.7801,41.79,41.7703,41.79,47446.0
2023-11-03 14:05:00,42.41,42.42,42.35,42.42,44484.0,41.7801,41.79,41.721,41.79,44484.0
2023-11-03 14:10:00,42.42,42.43,42.37,42.39,48824.0,41.79,41.7998,41.7407,41.7604,48824.0
2023-11-03 14:15:00,42.4,42.41,42.35,42.35,21286.0,41.7703,41.7801,41.721,41.721,21286.0
2023-11-03 14:20:00,42.36,42.36,42.31,42.32,21460.0,41.7309,41.7309,41.6816,41.6915,21460.0
2023-11-03 14:25:00,42.31,42.33,42.29,42.33,20986.0,41.6816,41.7013,41.6619,41.7013,20986.0
2023-11-03 14:30:00,42.33,42.35,42.31,42.35,18016.0,41.7013,41.721,41.6816,41.721,18016.0
2023-11-03 14:35:00,42.35,42.38,42.35,42.37,22804.0,41.721,41.7506,41.721,41.7407,22804.0
2023-11-03 14:40:00,42.37,42.42,42.37,42.41,20678.0,41.7407,41.79,41.7407,41.7801,20678.0
2023-11-03 14:45:00,42.41,42.44,42.39,42.44,22868.0,41.7801,41.8097,41.7604,41.8097,22868.0
2023-11-03 14:50:00,42.44,42.46,42.44,42.46,32648.0,41.8097,41.8294,41.8097,41.8294,32648.0
2023-11-03 14:55:00,42.46,42.52,42.46,42.52,47664.0,41.8294,41.8885,41.8294,41.8885,47664.0
2023-11-03 15:00:00,42.52,42.57,42.52,42.55,56050.0,41.8885,41.9378,41.8885,41.918,56050.0
2023-11-03 15:05:00,42.55,42.58,42.55,42.55,23868.0,41.918,41.9476,41.918,41.918,23868.0
2023-11-03 15:10:00,42.56,42.57,42.52,42.56,65342.0,41.9279,41.9378,41.8885,41.9279,65342.0
2023-11-03 15:15:00,42.56,42.56,42.48,42.49,45122.0,41.9279,41.9279,41.8491,41.8589,45122.0
2023-11-03 15:20:00,42.49,42.54,42.49,42.53,50990.0,41.8589,41.9082,41.8589,41.8983,50990.0
2023-11-03 15:25:00,42.52,42.54,42.48,42.49,75854.0,41.8885,41.9082,41.8491,41.8589,75854.0
2023-11-03 15:30:00,42.49,42.49,42.45,42.49,67698.0,41.8589,41.8589,41.8195,41.8589,67698.0
2023-11-03 15:35:00,42.49,42.49,42.46,42.48,87166.0,41.8589,41.8589,41.8294,41.8491,87166.0
2023-11-03 15:40:00,42.48,42.51,42.46,42.47,61030.0,41.8491,41.8786,41.8294,41.8392,61030.0
2023-11-03 15:45:00,42.46,42.46,42.38,42.41,115456.0,41.8294,41.8294,41.7506,41.7801,115456.0
2023-11-03 15:50:00,42.4,42.41,42.35,42.37,137880.0,41.7703,41.7801,41.721,41.7407,137880.0
2023-11-03 15:55:00,42.37,42.42,42.35,42.38,299032.0,41.7407,41.79,41.721,41.7506,299032.0
2023-11-06 09:30:00,42.55,42.6,42.29,42.3,54288.0,41.918,41.9673,41.6619,41.6718,54288.0
2023-11-06 09:35:00,42.3,42.4,42.21,42.38,28346.0,41.6718,41.7703,41.5831,41.7506,28346.0
2023-11-06 09:40:00,42.41,42.43,42.32,42.4,33586.0,41.7801,41.7998,41.6915,41.7703,33586.0
2023-11-06 09:45:00,42.41,42.42,42.3,42.38,22496.0,41.7801,41.79,41.6718,41.7506,22496.0
2023-11-06 09:50:00,42.4,42.41,42.37,42.4,22580.0,41.7703,41.7801,41.7407,41.7703,22580.0
2023-11-06 09:55:00,42.4,42.41,42.3,42.4,30010.0,41.7703,41.7801,41.6718,41.7703,30010.0
2023-11-06 10:00:00,42.42,42.44,42.35,42.37,43162.0,41.79,41.8097,41.721,41.7407,43162.0
2023-11-06 10:05:00,42.38,42.47,42.38,42.47,23826.0,41.7506,41.8392,41.7506,41.8392,23826.0
2023-11-06 10:10:00,42.46,42.46,42.35,42.35,21118.0,41.8294,41.8294,41.721,41.721,21118.0
2023-11-06 10:15:00,42.35,42.35,42.27,42.32,16662.0,41.721,41.721,41.6422,41.6915,16662.0
2023-11-06 10:20:00,42.33,42.35,42.25,42.26,17208.0,41.7013,41.721,41.6225,41.6324,17208.0
2023-11-06 10:25:00,42.27,42.28,42.21,42.26,24096.0,41.6422,41.6521,41.5831,41.6324,24096.0
2023-11-06 10:30:00,42.26,42.26,42.1,42.1,20948.0,41.6324,41.6324,41.4747,41.4747,20948.0
2023-11-06 10:35:00,42.1,42.18,42.09,42.18,25882.0,41.4747,41.5535,41.4649,41.5535,25882.0
2023-11-06 10:40:00,42.23,42.24,42.19,42.2,12324.0,41.6028,41.6127,41.5634,41.5732,12324.0
2023-11-06 10:45:00,42.19,42.21,42.17,42.19,23036.0,41.5634,41.5831,41.5437,41.5634,23036.0
2023-11-06 10:50:00,42.17,42.19,42.16,42.16,21810.0,41.5437,41.5634,41.5338,41.5338,21810.0
2023-11-06 10:55:00,42.17,42.24,42.17,42.21,11952.0,41.5437,41.6127,41.5437,41.5831,11952.0
2023-11-06 11:00:00,42.22,42.22,42.18,42.21,12224.0,41.593,41.593,41.5535,41.5831,12224.0
2023-11-06 11:05:00,42.2,42.23,42.19,42.21,27222.0,41.5732,41.6028,41.5634,41.5831,27222.0
2023-11-06 11:10:00,42.21,42.21,42.06,42.07,43430.0,41.5831,41.5831,41.4353,41.4452,43430.0
2023-11-06 11:15:00,42.08,42.12,42.06,42.12,33412.0,41.455,41.4944,41.4353,41.4944,33412.0
2023-11-06 11:20:00,42.11,42.11,42.02,42.05,34812.0,41.4846,41.4846,41.3959,41.4255,34812.0
2023-11-06 11:25:00,42.05,42.06,42.0,42.02,22058.0,41.4255,41.4353,41.3762,41.3959,22058.0
2023-11-06 11:30:00,42.02,42.02,41.97,42.02,20332.0,41.3959,41.3959,41.3467,41.3959,20332.0
2023-11-06 11:35:00,42.02,42.04,41.99,42.03,16196.0,41.3959,41.4156,41.3664,41.4058,16196.0
2023-11-06 11:40:00,42.04,42.1,42.04,42.06,13260.0,41.4156,41.4747,41.4156,41.4353,13260.0
2023-11-06 11:45:00,42.08,42.12,42.08,42.12,10522.0,41.455,41.4944,41.455,41.4944,10522.0
2023-11-06 11:50:00,42.1,42.15,42.1,42.14,12572.0,41.4747,41.524,41.4747,41.5141,12572.0
2023-11-06 11:55:00,42.16,42.16,42.13,42.16,10260.0,41.5338,41.5338,41.5043,41.5338,10260.0
2023-11-06 12:00:00,42.18,42.19,42.13,42.13,15574.0,41.5535,41.5634,41.5043,41.5043,15574.0
2023-11-06 12:05:00,42.14,42.16,42.11,42.12,10676.0,41.5141,41.5338,41.4846,41.4944,10676.0
2023-11-06 12:10:00,42.13,42.13,42.1,42.13,9554.0,41.5043,41.5043,41.4747,41.5043,9554.0
2023-11-06 12:15:00,42.12,42.19,42.12,42.18,32292.0,41.4944,41.5634,41.4944,41.5535,32292.0
2023-11-06 12:20:00,42.18,42.22,42.17,42.18,23026.0,41.5535,41.593,41.5437,41.5535,23026.0
2023-11-06 12:25:00,42.17,42.17,42.12,42.15,17836.0,41.5437,41.5437,41.4944,41.524,17836.0
2023-11-06 12:30:00,42.15,42.18,42.14,42.17,11374.0,41.524,41.5535,41.5141,41.5437,11374.0
2023-11-06 12:35:00,42.17,42.18,42.12,42.15,12986.0,41.5437,41.5535,41.4944,41.524,12986.0
2023-11-06 12:40:00,42.16,42.16,42.1,42.11,14110.0,41.5338,41.5338,41.4747,41.4846,14110.0
2023-11-06 12:45:00,42.12,42.13,42.09,42.12,10830.0,41.4944,41.5043,41.4649,41.4944,10830.0
2023-11-06 12:50:00,42.11,42.12,42.07,42.09,17870.0,41.4846,41.4944,41.4452,41.4649,17870.0
2023-11-06 12:55:00,42.1,42.13,42.09,42.11,5544.0,41.4747,41.5043,41.4649,41.4846,5544.0
2023-11-06 13:00:00,42.12,42.12,42.07,42.09,11422.0,41.4944,41.4944,41.4452,41.4649,11422.0
2023-11-06 13:05:00,42.1,42.1,42.07,42.07,11014.0,41.4747,41.4747,41.4452,41.4452,11014.0
2023-11-06 13:10:00,42.06,42.08,42.06,42.07,11334.0,41.4353,41.455,41.4353,41.4452,11334.0
2023-11-06 13:15:00,42.06,42.08,42.02,42.04,10586.0,41.4353,41.455,41.3959,41.4156,10586.0
2023-11-06 13:20:00,42.03,42.05,41.99,42.05,44046.0,41.4058,41.4255,41.3664,41.4255,44046.0
2023-11-06 13:25:00,42.05,42.06,42.02,42.06,17862.0,41.4255,41.4353,41.3959,41.4353,17862.0
2023-11-06 13:30:00,42.05,42.08,42.02,42.06,6914.0,41.4255,41.455,41.3959,41.4353,6914.0
2023-11-06 13:35:00,42.07,42.1,42.07,42.1,10202.0,41.4452,41.4747,41.4452,41.4747,10202.0
2023-11-06 13:40:00,42.1,42.13,42.1,42.13,10502.0,41.4747,41.5043,41.4747,41.5043,10502.0
2023-11-06 13:45:00,42.13,42.13,42.1,42.12,17394.0,41.5043,41.5043,41.4747,41.4944,17394.0
2023-11-06 13:50:00,42.12,42.12,42.08,42.1,21068.0,41.4944,41.4944,41.455,41.4747,21068.0
2023-11-06 13:55:00,42.09,42.11,42.09,42.11,14270.0,41.4649,41.4846,41.4649,41.4846,14270.0
2023-11-06 14:00:00,42.13,42.16,42.12,42.14,19278.0,41.5043,41.5338,41.4944,41.5141,19278.0
2023-11-06 14:05:00,42.13,42.13,42.1,42.11,22320.0,41.5043,41.5043,41.4747,41.4846,22320.0
2023-11-06 14:10:00,42.1,42.1,42.05,42.05,15304.0,41.4747,41.4747,41.4255,41.4255,15304.0
2023-11-06 14:15:00,42.05,42.07,42.02,42.04,9834.0,41.4255,41.4452,41.3959,41.4156,9834.0
2023-11-06 14:20:00,42.04,42.05,42.02,42.04,11122.0,41.4156,41.4255,41.3959,41.4156,11122.0
2023-11-06 14:25:00,42.03,42.05,42.01,42.04,16892.0,41.4058,41.4255,41.3861,41.4156,16892.0
2023-11-06 14:30:00,42.03,42.06,42.02,42.06,11720.0,41.4058,41.4353,41.3959,41.4353,11720.0
2023-11-06 14:35:00,42.05,42.08,42.05,42.07,15310.0,41.4255,41.455,41.4255,41.4452,15310.0
2023-11-06 14:40:00,42.06,42.13,42.06,42.13,21232.0,41.4353,41.5043,41.4353,41.5043,21232.0
2023-11-06 14:45:00,42.14,42.17,42.09,42.1,58460.0,41.5141,41.5437,41.4649,41.4747,58460.0
2023-11-06 14:50:00,42.1,42.13,42.08,42.13,25074.0,41.4747,41.5043,41.455,41.5043,25074.0
2023-11-06 14:55:00,42.13,42.17,42.12,42.13,28352.0,41.5043,41.5437,41.4944,41.5043,28352.0
2023-11-06 15:00:00,42.13,42.15,42.12,42.15,34430.0,41.5043,41.524,41.4944,41.524,34430.0
2023-11-06 15:05:00,42.15,42.15,42.1,42.11,18732.0,41.524,41.524,41.4747,41.4846,18732.0
2023-11-06 15:10:00,42.13,42.15,42.12,42.13,14678.0,41.5043,41.524,41.4944,41.5043,14678.0
2023-11-06 15:15:00,42.12,42.13,42.12,42.12,13854.0,41.4944,41.5043,41.4944,41.4944,13854.0
2023-11-06 15:20:00,42.11,42.12,42.08,42.09,27196.0,41.4846,41.4944,41.455,41.4649,27196.0
2023-11-06 15:25:00,42.09,42.09,42.05,42.06,24648.0,41.4649,41.4649,41.4255,41.4353,24648.0
2023-11-06 15:30:00,42.05,42.06,42.02,42.04,34054.0,41.4255,41.4353,41.3959,41.4156,34054.0
2023-11-06 15:35:00,42.04,42.05,41.98,42.05,34572.0,41.4156,41.4255,41.3565,41.4255,34572.0
2023-11-06 15:40:00,42.05,42.07,42.01,42.07,37898.0,41.4255,41.4452,41.3861,41.4452,37898.0
2023-11-06 15:45:00,42.06,42.1,42.05,42.08,70042.0,41.4353,41.4747,41.4255,41.455,70042.0
2023-11-06 15:50:00,42.08,42.11,42.07,42.11,72726.0,41.455,41.4846,41.4452,41.4846,72726.0
2023-11-06 15:55:00,42.1,42.19,42.1,42.18,254276.0,41.4747,41.5634,41.4747,41.5535,254276.0
2023-11-07 09:30:00,42.04,42.13,41.96,42.13,97002.0,41.4156,41.5043,41.3368,41.5043,97002.0
2023-11-07 09:35:00,42.13,42.21,42.09,42.1,22046.0,41.5043,41.5831,41.4649,41.4747,22046.0
2023-11-07 09:40:00,42.1,42.1,42.01,42.08,13164.0,41.4747,41.4747,41.3861,41.455,13164.0
2023-11-07 09:45:00,42.09,42.13,42.04,42.1,7202.0,41.4649,41.5043,41.4156,41.4747,7202.0
2023-11-07 09:50:00,42.11,42.24,42.11,42.21,8236.0,41.4846,41.6127,41.4846,41.5831,8236.0
2023-11-07 09:55:00,42.2,42.24,42.16,42.2,41440.0,41.5732,41.6127,41.5338,41.5732,41440.0
2023-11-07 10:00:00,42.19,42.32,42.19,42.31,42646.0,41.5634,41.6915,41.5634,41.6816,42646.0
2023-11-07 10:05:00,42.31,42.36,42.27,42.32,45666.0,41.6816,41.7309,41.6422,41.6915,45666.0
2023-11-07 10:10:00,42.31,42.33,42.28,42.31,44284.0,41.6816,41.7013,41.6521,41.6816,44284.0
2023-11-07 10:15:00,42.31,42.31,42.23,42.3,27494.0,41.6816,41.6816,41.6028,41.6718,27494.0
2023-11-07 10:20:00,42.29,42.32,42.27,42.32,15434.0,41.6619,41.6915,41.6422,41.6915,15434.0
2023-11-07 10:25:00,42.32,42.35,42.31,42.32,18288.0,41.6915,41.721,41.6816,41.6915,18288.0
2023-11-07 10:30:00,42.31,42.38,42.29,42.38,24166.0,41.6816,41.7506,41.6619,41.7506,24166.0
2023-11-07 10:35:00,42.4,42.46,42.39,42.46,20320.0,41.7703,41.8294,41.7604,41.8294,20320.0
2023-11-07 10:40:00,42.46,42.48,42.42,42.43,47620.0,41.8294,41.8491,41.79,41.7998,47620.0
2023-11-07 10:45:00,42.42,42.45,42.41,42.43,16318.0,41.79,41.8195,41.7801,41.7998,16318.0
2023-11-07 10:50:00,42.44,42.49,42.41,42.48,33910.0,41.8097,41.8589,41.7801,41.8491,33910.0
2023-11-07 10:55:00,42.48,42.51,42.47,42.49,39208.0,41.8491,41.8786,41.8392,41.8589,39208.0
2023-11-07 11:00:00,42.48,42.48,42.38,42.38,9096.0,41.8491,41.8491,41.7506,41.7506,9096.0
2023-11-07 11:05:00,42.37,42.37,42.3,42.3,7588.0,41.7407,41.7407,41.6718,41.6718,7588.0
2023-11-07 11:10:00,42.3,42.33,42.28,42.32,9860.0,41.6718,41.7013,41.6521,41.6915,9860.0
2023-11-07 11:15:00,42.32,42.33,42.27,42.27,15762.0,41.6915,41.7013,41.6422,41.6422,15762.0
2023-11-07 11:20:00,42.27,42.28,42.25,42.27,10064.0,41.6422,41.6521,41.6225,41.6422,10064.0
2023-11-07 11:25:00,42.27,42.29,42.24,42.26,9140.0,41.6422,41.6619,41.6127,41.6324,9140.0
2023-11-07 11:30:00,42.27,42.35,42.27,42.35,7288.0,41.6422,41.721,41.6422,41.721,7288.0
2023-11-07 11:35:00,42.33,42.36,42.32,42.33,17182.0,41.7013,41.7309,41.6915,41.7013,17182.0
2023-11-07 11:40:00,42.34,42.38,42.31,42.35,24634.0,41.7112,41.7506,41.6816,41.721,24634.0
2023-11-07 11:45:00,42.33,42.33,42.24,42.29,14028.0,41.7013,41.7013,41.6127,41.6619,14028.0
2023-11-07 11:50:00,42.29,42.3,42.27,42.28,6556.0,41.6619,41.6718,41.6422,41.6521,6556.0
2023-11-07 11:55:00,42.27,42.29,42.26,42.27,8504.0,41.6422,41.6619,41.6324,41.6422,8504.0
2023-11-07 12:00:00,42.26,42.26,42.21,42.22,12744.0,41.6324,41.6324,41.5831,41.593,12744.0
2023-11-07 12:05:00,42.21,42.21,42.18,42.18,8132.0,41.5831,41.5831,41.5535,41.5535,8132.0
2023-11-07 12:10:00,42.17,42.2,42.17,42.2,10674.0,41.5437,41.5732,41.5437,41.5732,10674.0
2023-11-07 12:15:00,42.2,42.21,42.17,42.2,7584.0,41.5732,41.5831,41.5437,41.5732,7584.0
2023-11-07 12:20:00,42.19,42.19,42.17,42.18,3914.0,41.5634,41.5634,41.5437,41.5535,3914.0
2023-11-07 12:25:00,42.19,42.19,42.13,42.14,11822.0,41.5634,41.5634,41.5043,41.5141,11822.0
2023-11-07 12:30:00,42.13,42.15,42.1,42.13,10772.0,41.5043,41.524,41.4747,41.5043,10772.0
2023-11-07 12:35:00,42.13,42.16,42.09,42.15,44830.0,41.5043,41.5338,41.4649,41.524,44830.0
2023-11-07 12:40:00,42.17,42.17,42.12,42.14,9158.0,41.5437,41.5437,41.4944,41.5141,9158.0
2023-11-07 12:45:00,42.13,42.16,42.12,42.13,10290.0,41.5043,41.5338,41.4944,41.5043,10290.0
2023-11-07 12:50:00,42.14,42.16,42.13,42.15,4600.0,41.5141,41.5338,41.5043,41.524,4600.0
2023-11-07 12:55:00,42.13,42.18,42.13,42.18,5358.0,41.5043,41.5535,41.5043,41.5535,5358.0
2023-11-07 13:00:00,42.17,42.2,42.16,42.2,8836.0,41.5437,41.5732,41.5338,41.5732,8836.0
2023-11-07 13:05:00,42.2,42.2,42.14,42.19,22312.0,41.5732,41.5732,41.5141,41.5634,22312.0
2023-11-07 13:10:00,42.19,42.19,42.17,42.17,5424.0,41.5634,41.5634,41.5437,41.5437,5424.0
2023-11-07 13:15:00,42.17,42.17,42.13,42.15,11778.0,41.5437,41.5437,41.5043,41.524,11778.0
2023-11-07 13:20:00,42.15,42.15,42.1,42.12,9994.0,41.524,41.524,41.4747,41.4944,9994.0
2023-11-07 13:25:00,42.13,42.15,42.11,42.13,10786.0,41.5043,41.524,41.4846,41.5043,10786.0
2023-11-07 13:30:00,42.13,42.15,42.12,42.13,7294.0,41.5043,41.524,41.4944,41.5043,7294.0
2023-11-07 13:35:00,42.13,42.16,42.13,42.15,9092.0,41.5043,41.5338,41.5043,41.524,9092.0
2023-11-07 13:40:00,42.15,42.16,42.13,42.16,12178.0,41.524,41.5338,41.5043,41.5338,12178.0
2023-11-07 13:45:00,42.17,42.2,42.17,42.18,17506.0,41.5437,41.5732,41.5437,41.5535,17506.0
2023-11-07 13:50:00,42.17,42.18,42.15,42.17,17606.0,41.5437,41.5535,41.524,41.5437,17606.0
2023-11-07 13:55:00,42.16,42.18,42.12,42.12,28954.0,41.5338,41.5535,41.4944,41.4944,28954.0
2023-11-07 14:00:00,42.12,42.13,42.09,42.12,15408.0,41.4944,41.5043,41.4649,41.4944,15408.0
2023-11-07 14:05:00,42.12,42.12,42.08,42.11,23732.0,41.4944,41.4944,41.455,41.4846,23732.0
2023-11-07 14:10:00,42.12,42.12,42.1,42.11,8136.0,41.4944,41.4944,41.4747,41.4846,8136.0
2023-11-07 14:15:00,42.1,42.13,42.1,42.12,35198.0,41.4747,41.5043,41.4747,41.4944,35198.0
2023-11-07 14:20:00,42.12,42.17,42.12,42.16,31368.0,41.4944,41.5437,41.4944,41.5338,31368.0
2023-11-07 14:25:00,42.16,42.16,42.12,42.12,17384.0,41.5338,41.5338,41.4944,41.4944,17384.0
2023-11-07 14:30:00,42.13,42.13,42.12,42.12,6034.0,41.5043,41.5043,41.4944,41.4944,6034.0
2023-11-07 14:35:00,42.12,42.16,42.12,42.15,41168.0,41.4944,41.5338,41.4944,41.524,41168.0
2023-11-07 14:40:00,42.15,42.15,42.1,42.12,15398.0,41.524,41.524,41.4747,41.4944,15398.0
2023-11-07 14:45:00,42.12,42.13,42.09,42.1,11604.0,41.4944,41.5043,41.4649,41.4747,11604.0
2023-11-07 14:50:00,42.1,42.11,42.09,42.1,10300.0,41.4747,41.4846,41.4649,41.4747,10300.0
2023-11-07 14:55:00,42.1,42.11,42.09,42.1,8694.0,41.4747,41.4846,41.4649,41.4747,8694.0
2023-11-07 15:00:00,42.1,42.11,42.09,42.1,14016.0,41.4747,41.4846,41.4649,41.4747,14016.0
2023-11-07 15:05:00,42.1,42.13,42.09,42.13,36924.0,41.4747,41.5043,41.4649,41.5043,36924.0
2023-11-07 15:10:00,42.13,42.18,42.13,42.17,36584.0,41.5043,41.5535,41.5043,41.5437,36584.0
2023-11-07 15:15:00,42.18,42.2,42.17,42.2,31308.0,41.5535,41.5732,41.5437,41.5732,31308.0
2023-11-07 15:20:00,42.2,42.23,42.17,42.22,55312.0,41.5732,41.6028,41.5437,41.593,55312.0
2023-11-07 15:25:00,42.22,42.22,42.17,42.17,37540.0,41.593,41.593,41.5437,41.5437,37540.0
2023-11-07 15:30:00,42.17,42.18,42.16,42.16,29714.0,41.5437,41.5535,41.5338,41.5338,29714.0
2023-11-07 15:35:00,42.16,42.2,42.15,42.19,40824.0,41.5338,41.5732,41.524,41.5634,40824.0
2023-11-07 15:40:00,42.2,42.2,42.16,42.19,38782.0,41.5732,41.5732,41.5338,41.5634,38782.0
2023-11-07 15:45:00,42.19,42.23,42.18,42.22,64410.0,41.5634,41.6028,41.5535,41.593,64410.0
2023-11-07 15:50:00,42.22,42.22,42.15,42.16,71318.0,41.593,41.593,41.524,41.5338,71318.0
2023-11-07 15:55:00,42.16,42.27,42.15,42.26,283630.0,41.5338,41.6422,41.524,41.6324,283630.0
2023-11-08 09:30:00,42.4,42.41,42.35,42.38,64398.0,41.7703,41.7801,41.721,41.7506,64398.0
2023-11-08 09:35:00,42.4,42.4,42.32,42.33,18110.0,41.7703,41.7703,41.6915,41.7013,18110.0
2023-11-08 09:40:00,42.35,42.44,42.35,42.41,17892.0,41.721,41.8097,41.721,41.7801,17892.0
2023-11-08 09:45:00,42.42,42.48,42.4,42.48,6158.0,41.79,41.8491,41.7703,41.8491,6158.0
2023-11-08 09:50:00,42.48,42.49,42.38,42.38,18768.0,41.8491,41.8589,41.7506,41.7506,18768.0
2023-11-08 09:55:00,42.38,42.39,42.34,42.37,12360.0,41.7506,41.7604,41.7112,41.7407,12360.0
2023-11-08 10:00:00,42.37,42.38,42.27,42.27,9246.0,41.7407,41.7506,41.6422,41.6422,9246.0
2023-11-08 10:05:00,42.27,42.3,42.26,42.3,12532.0,41.6422,41.6718,41.6324,41.6718,12532.0
2023-11-08 10:10:00,42.31,42.35,42.28,42.33,15126.0,41.6816,41.721,41.6521,41.7013,15126.0
2023-11-08 10:15:00,42.32,42.37,42.31,42.37,6250.0,41.6915,41.7407,41.6816,41.7407,6250.0
2023-11-08 10:20:00,42.37,42.37,42.33,42.35,15444.0,41.7407,41.7407,41.7013,41.721,15444.0
2023-11-08 10:25:00,42.35,42.37,42.32,42.37,12310.0,41.721,41.7407,41.6915,41.7407,12310.0
2023-11-08 10:30:00,42.35,42.38,42.35,42.38,15870.0,41.721,41.7506,41.721,41.7506,15870.0
2023-11-08 10:35:00,42.38,42.38,42.34,42.34,9672.0,41.7506,41.7506,41.7112,41.7112,9672.0
2023-11-08 10:40:00,42.33,42.35,42.27,42.31,15974.0,41.7013,41.721,41.6422,41.6816,15974.0
2023-11-08 10:45:00,42.32,42.36,42.29,42.35,21436.0,41.6915,41.7309,41.6619,41.721,21436.0
2023-11-08 10:50:00,42.35,42.35,42.32,42.34,38944.0,41.721,41.721,41.6915,41.7112,38944.0
2023-11-08 10:55:00,42.34,42.34,42.24,42.27,13336.0,41.7112,41.7112,41.6127,41.6422,13336.0
2023-11-08 11:00:00,42.26,42.29,42.25,42.28,9492.0,41.6324,41.6619,41.6225,41.6521,9492.0
2023-11-08 11:05:00,42.27,42.27,42.26,42.27,7168.0,41.6422,41.6422,41.6324,41.6422,7168.0
2023-11-08 11:10:00,42.27,42.29,42.23,42.24,15586.0,41.6422,41.6619,41.6028,41.6127,15586.0
2023-11-08 11:15:00,42.23,42.35,42.23,42.34,21976.0,41.6028,41.721,41.6028,41.7112,21976.0
2023-11-08 11:20:00,42.34,42.35,42.31,42.32,22632.0,41.7112,41.721,41.6816,41.6915,22632.0
2023-11-08 11:25:00,42.32,42.37,42.32,42.37,21782.0,41.6915,41.7407,41.6915,41.7407,21782.0
2023-11-08 11:30:00,42.37,42.38,42.28,42.3,35056.0,41.7407,41.7506,41.6521,41.6718,35056.0
2023-11-08 11:35:00,42.29,42.33,42.27,42.27,26826.0,41.6619,41.7013,41.6422,41.6422,26826.0
2023-11-08 11:40:00,42.27,42.34,42.27,42.32,15114.0,41.6422,41.7112,41.6422,41.6915,15114.0
2023-11-08 11:45:00,42.33,42.34,42.31,42.31,21348.0,41.7013,41.7112,41.6816,41.6816,21348.0
2023-11-08 11:50:00,42.31,42.32,42.28,42.32,8952.0,41.6816,41.6915,41.6521,41.6915,8952.0
2023-11-08 11:55:00,42.32,42.32,42.25,42.27,12106.0,41.6915,41.6915,41.6225,41.6422,12106.0
2023-11-08 12:00:00,42.27,42.27,42.21,42.24,12930.0,41.6422,41.6422,41.5831,41.6127,12930.0
2023-11-08 12:05:00,42.24,42.24,42.12,42.16,18642.0,41.6127,41.6127,41.4944,41.5338,18642.0
2023-11-08 12:10:00,42.16,42.19,42.15,42.19,13546.0,41.5338,41.5634,41.524,41.5634,13546.0
2023-11-08 12:15:00,42.19,42.21,42.17,42.2,27668.0,41.5634,41.5831,41.5437,41.5732,27668.0
2023-11-08 12:20:00,42.21,42.26,42.21,42.24,15924.0,41.5831,41.6324,41.5831,41.6127,15924.0
2023-11-08 12:25:00,42.24,42.24,42.22,42.24,14004.0,41.6127,41.6127,41.593,41.6127,14004.0
2023-11-08 12:30:00,42.23,42.26,42.22,42.26,14038.0,41.6028,41.6324,41.593,41.6324,14038.0
2023-11-08 12:35:00,42.26,42.27,42.24,42.27,10248.0,41.6324,41.6422,41.6127,41.6422,10248.0
2023-11-08 12:40:00,42.26,42.26,42.2,42.24,16686.0,41.6324,41.6324,41.5732,41.6127,16686.0
2023-11-08 12:45:00,42.25,42.25,42.22,42.24,8996.0,41.6225,41.6225,41.593,41.6127,8996.0
2023-11-08 12:50:00,42.24,42.24,42.22,42.24,13474.0,41.6127,41.6127,41.593,41.6127,13474.0
2023-11-08 12:55:00,42.24,42.27,42.24,42.27,11376.0,41.6127,41.6422,41.6127,41.6422,11376.0
2023-11-08 13:00:00,42.27,42.32,42.25,42.32,16840.0,41.6422,41.6915,41.6225,41.6915,16840.0
2023-11-08 13:05:00,42.32,42.38,42.32,42.35,16720.0,41.6915,41.7506,41.6915,41.721,16720.0
2023-11-08 13:10:00,42.35,42.35,42.31,42.31,9696.0,41.721,41.721,41.6816,41.6816,9696.0
2023-11-08 13:15:00,42.32,42.35,42.3,42.33,15296.0,41.6915,41.721,41.6718,41.7013,15296.0
2023-11-08 13:20:00,42.33,42.37,42.31,42.35,28824.0,41.7013,41.7407,41.6816,41.721,28824.0
2023-11-08 13:25:00,42.35,42.39,42.35,42.39,12314.0,41.721,41.7604,41.721,41.7604,12314.0
2023-11-08 13:30:00,42.38,42.4,42.37,42.38,34824.0,41.7506,41.7703,41.7407,41.7506,34824.0
2023-11-08 13:35:00,42.38,42.41,42.38,42.38,19690.0,41.7506,41.7801,41.7506,41.7506,19690.0
2023-11-08 13:40:00,42.39,42.43,42.39,42.41,11326.0,41.7604,41.7998,41.7604,41.7801,11326.0
2023-11-08 13:45:00,42.42,42.42,42.4,42.4,10138.0,41.79,41.79,41.7703,41.7703,10138.0
2023-11-08 13:50:00,42.41,42.43,42.4,42.43,15364.0,41.7801,41.7998,41.7703,41.7998,15364.0
2023-11-08 13:55:00,42.44,42.44,42.42,42.43,17758.0,41.8097,41.8097,41.79,41.7998,17758.0
2023-11-08 14:00:00,42.43,42.46,42.42,42.45,15348.0,41.7998,41.8294,41.79,41.8195,15348.0
2023-11-08 14:05:00,42.45,42.47,42.44,42.47,14362.0,41.8195,41.8392,41.8097,41.8392,14362.0
2023-11-08 14:10:00,42.47,42.47,42.44,42.44,26240.0,41.8392,41.8392,41.8097,41.8097,26240.0
2023-11-08 14:15:00,42.43,42.48,42.43,42.45,21300.0,41.7998,41.8491,41.7998,41.8195,21300.0
2023-11-08 14:20:00,42.45,42.48,42.45,42.47,21888.0,41.8195,41.8491,41.8195,41.8392,21888.0
2023-11-08 14:25:00,42.47,42.49,42.46,42.47,12250.0,41.8392,41.8589,41.8294,41.8392,12250.0
2023-11-08 14:30:00,42.47,42.52,42.47,42.49,33298.0,41.8392,41.8885,41.8392,41.8589,33298.0
2023-11-08 14:35:00,42.5,42.55,42.5,42.54,15790.0,41.8688,41.918,41.8688,41.9082,15790.0
2023-11-08 14:40:00,42.54,42.55,42.52,42.54,12408.0,41.9082,41.918,41.8885,41.9082,12408.0
2023-11-08 14:45:00,42.54,42.54,42.51,42.51,18644.0,41.9082,41.9082,41.8786,41.8786,18644.0
2023-11-08 14:50:00,42.51,42.52,42.51,42.52,16428.0,41.8786,41.8885,41.8786,41.8885,16428.0
2023-11-08 14:55:00,42.52,42.52,42.49,42.49,17658.0,41.8885,41.8885,41.8589,41.8589,17658.0
2023-11-08 15:00:00,42.5,42.51,42.46,42.49,39958.0,41.8688,41.8786,41.8294,41.8589,39958.0
2023-11-08 15:05:00,42.49,42.51,42.49,42.49,27302.0,41.8589,41.8786,41.8589,41.8589,27302.0
2023-11-08 15:10:00,42.5,42.51,42.47,42.51,41558.0,41.8688,41.8786,41.8392,41.8786,41558.0
2023-11-08 15:15:00,42.51,42.52,42.47,42.49,25088.0,41.8786,41.8885,41.8392,41.8589,25088.0
2023-11-08 15:20:00,42.48,42.51,42.48,42.49,14758.0,41.8491,41.8786,41.8491,41.8589,14758.0
2023-11-08 15:25:00,42.49,42.54,42.49,42.52,17612.0,41.8589,41.9082,41.8589,41.8885,17612.0
2023-11-08 15:30:00,42.52,42.52,42.48,42.48,21944.0,41.8885,41.8885,41.8491,41.8491,21944.0
2023-11-08 15:35:00,42.48,42.52,42.48,42.52,34402.0,41.8491,41.8885,41.8491,41.8885,34402.0
2023-11-08 15:40:00,42.53,42.61,42.52,42.58,41784.0,41.8983,41.9772,41.8885,41.9476,41784.0
2023-11-08 15:45:00,42.58,42.58,42.52,42.55,58108.0,41.9476,41.9476,41.8885,41.918,58108.0
2023-11-08 15:50:00,42.55,42.6,42.52,42.56,131812.0,41.918,41.9673,41.8885,41.9279,131812.0
2023-11-08 15:55:00,42.56,42.63,42.56,42.59,424334.0,41.9279,41.9969,41.9279,41.9575,424334.0
2023-11-09 09:30:00,43.0,43.09,42.84,42.87,103950.0,42.3614,42.45,42.2037,42.2333,103950.0
2023-11-09 09:35:00,42.88,42.88,42.71,42.71,12490.0,42.2431,42.2431,42.0757,42.0757,12490.0
2023-11-09 09:40:00,42.7,42.84,42.69,42.77,46734.0,42.0658,42.2037,42.056,42.1348,46734.0
2023-11-09 09:45:00,42.78,42.78,42.69,42.73,11706.0,42.1446,42.1446,42.056,42.0954,11706.0
2023-11-09 09:50:00,42.72,42.85,42.7,42.81,29288.0,42.0855,42.2136,42.0658,42.1742,29288.0
2023-11-09 09:55:00,42.81,42.94,42.79,42.94,11332.0,42.1742,42.3023,42.1545,42.3023,11332.0
2023-11-09 10:00:00,42.95,42.95,42.85,42.85,15396.0,42.3121,42.3121,42.2136,42.2136,15396.0
2023-11-09 10:05:00,42.85,42.85,42.77,42.8,27336.0,42.2136,42.2136,42.1348,42.1643,27336.0
2023-11-09 10:10:00,42.8,42.83,42.74,42.81,21848.0,42.1643,42.1939,42.1052,42.1742,21848.0
2023-11-09 10:15:00,42.81,42.82,42.77,42.77,14820.0,42.1742,42.184,42.1348,42.1348,14820.0
2023-11-09 10:20:00,42.76,42.81,42.76,42.81,8098.0,42.1249,42.1742,42.1249,42.1742,8098.0
2023-11-09 10:25:00,42.81,42.83,42.77,42.83,18710.0,42.1742,42.1939,42.1348,42.1939,18710.0
2023-11-09 10:30:00,42.82,42.82,42.76,42.76,38260.0,42.184,42.184,42.1249,42.1249,38260.0
2023-11-09 10:35:00,42.76,42.76,42.7,42.71,66768.0,42.1249,42.1249,42.0658,42.0757,66768.0
2023-11-09 10:40:00,42.7,42.78,42.7,42.78,29858.0,42.0658,42.1446,42.0658,42.1446,29858.0
2023-11-09 10:45:00,42.79,42.82,42.75,42.81,13612.0,42.1545,42.184,42.1151,42.1742,13612.0
2023-11-09 10:50:00,42.81,42.9,42.8,42.87,37852.0,42.1742,42.2629,42.1643,42.2333,37852.0
2023-11-09 10:55:00,42.85,42.9,42.85,42.9,18824.0,42.2136,42.2629,42.2136,42.2629,18824.0
2023-11-09 11:00:00,42.88,42.89,42.84,42.89,26958.0,42.2431,42.253,42.2037,42.253,26958.0
2023-11-09 11:05:00,42.9,42.96,42.88,42.96,43980.0,42.2629,42.322,42.2431,42.322,43980.0
2023-11-09 11:10:00,42.96,42.97,42.93,42.95,33462.0,42.322,42.3318,42.2924,42.3121,33462.0
2023-11-09 11:15:00,42.96,42.99,42.87,42.88,21328.0,42.322,42.3515,42.2333,42.2431,21328.0
2023-11-09 11:20:00,42.87,42.91,42.87,42.9,21150.0,42.2333,42.2727,42.2333,42.2629,21150.0
2023-11-09 11:25:00,42.9,42.91,42.87,42.88,18650.0,42.2629,42.2727,42.2333,42.2431,18650.0
2023-11-09 11:30:00,42.88,42.89,42.87,42.88,16918.0,42.2431,42.253,42.2333,42.2431,16918.0
2023-11-09 11:35:00,42.87,42.91,42.83,42.91,24706.0,42.2333,42.2727,42.1939,42.2727,24706.0
2023-11-09 11:40:00,42.9,42.93,42.87,42.93,16806.0,42.2629,42.2924,42.2333,42.2924,16806.0
2023-11-09 11:45:00,42.93,42.95,42.92,42.93,19116.0,42.2924,42.3121,42.2826,42.2924,19116.0
2023-11-09 11:50:00,42.93,42.96,42.9,42.92,18816.0,42.2924,42.322,42.2629,42.2826,18816.0
2023-11-09 11:55:00,42.92,42.97,42.88,42.96,28016.0,42.2826,42.3318,42.2431,42.322,28016.0
2023-11-09 12:00:00,42.96,42.98,42.94,42.98,44170.0,42.322,42.3417,42.3023,42.3417,44170.0
2023-11-09 12:05:00,42.99,43.01,42.95,42.96,21768.0,42.3515,42.3712,42.3121,42.322,21768.0
2023-11-09 12:10:00,42.97,42.98,42.93,42.95,17302.0,42.3318,42.3417,42.2924,42.3121,17302.0
2023-11-09 12:15:00,42.95,42.95,42.91,42.93,8494.0,42.3121,42.3121,42.2727,42.2924,8494.0
2023-11-09 12:20:00,42.93,43.0,42.92,42.98,32310.0,42.2924,42.3614,42.2826,42.3417,32310.0
2023-11-09 12:25:00,42.97,42.99,42.96,42.99,8704.0,42.3318,42.3515,42.322,42.3515,8704.0
2023-11-09 12:30:00,42.97,42.99,42.94,42.95,11814.0,42.3318,42.3515,42.3023,42.3121,11814.0
2023-11-09 12:35:00,42.96,42.99,42.96,42.96,9116.0,42.322,42.3515,42.322,42.322,9116.0
2023-11-09 12:40:00,42.97,42.99,42.96,42.98,11614.0,42.3318,42.3515,42.322,42.3417,11614.0
2023-11-09 12:45:00,42.98,43.04,42.98,43.03,10800.0,42.3417,42.4008,42.3417,42.3909,10800.0
2023-11-09 12:50:00,43.02,43.04,43.01,43.01,15336.0,42.3811,42.4008,42.3712,42.3712,15336.0
2023-11-09 12:55:00,43.0,43.04,42.99,43.01,23484.0,42.3614,42.4008,42.3515,42.3712,23484.0
2023-11-09 13:00:00,43.01,43.01,42.83,42.88,31074.0,42.3712,42.3712,42.1939,42.2431,31074.0
2023-11-09 13:05:00,42.89,42.91,42.8,42.82,13066.0,42.253,42.2727,42.1643,42.184,13066.0
2023-11-09 13:10:00,42.82,42.97,42.82,42.97,9700.0,42.184,42.3318,42.184,42.3318,9700.0
2023-11-09 13:15:00,42.97,42.98,42.89,42.91,10540.0,42.3318,42.3417,42.253,42.2727,10540.0
2023-11-09 13:20:00,42.9,42.94,42.89,42.94,9872.0,42.2629,42.3023,42.253,42.3023,9872.0
2023-11-09 13:25:00,42.92,42.92,42.88,42.88,9028.0,42.2826,42.2826,42.2431,42.2431,9028.0
2023-11-09 13:30:00,42.9,42.9,42.84,42.84,14572.0,42.2629,42.2629,42.2037,42.2037,14572.0
2023-11-09 13:35:00,42.83,42.92,42.82,42.91,26120.0,42.1939,42.2826,42.184,42.2727,26120.0
2023-11-09 13:40:00,42.91,42.91,42.79,42.8,25768.0,42.2727,42.2727,42.1545,42.1643,25768.0
2023-11-09 13:45:00,42.8,42.8,42.74,42.74,14160.0,42.1643,42.1643,42.1052,42.1052,14160.0
2023-11-09 13:50:00,42.74,42.76,42.7,42.76,35292.0,42.1052,42.1249,42.0658,42.1249,35292.0
2023-11-09 13:55:00,42.76,42.77,42.7,42.71,16908.0,42.1249,42.1348,42.0658,42.0757,16908.0
2023-11-09 14:00:00,42.7,42.7,42.57,42.57,27108.0,42.0658,42.0658,41.9378,41.9378,27108.0
2023-11-09 14:05:00,42.55,42.57,42.52,42.56,17516.0,41.918,41.9378,41.8885,41.9279,17516.0
2023-11-09 14:10:00,42.55,42.55,42.52,42.53,17826.0,41.918,41.918,41.8885,41.8983,17826.0
2023-11-09 14:15:00,42.52,42.54,42.47,42.49,28454.0,41.8885,41.9082,41.8392,41.8589,28454.0
2023-11-09 14:20:00,42.49,42.53,42.49,42.53,18356.0,41.8589,41.8983,41.8589,41.8983,18356.0
2023-11-09 14:25:00,42.52,42.6,42.52,42.6,43826.0,41.8885,41.9673,41.8885,41.9673,43826.0
2023-11-09 14:30:00,42.6,42.64,42.58,42.58,46142.0,41.9673,42.0067,41.9476,41.9476,46142.0
2023-11-09 14:35:00,42.58,42.59,42.52,42.53,19994.0,41.9476,41.9575,41.8885,41.8983,19994.0
2023-11-09 14:40:00,42.53,42.54,42.49,42.49,12844.0,41.8983,41.9082,41.8589,41.8589,12844.0
2023-11-09 14:45:00,42.49,42.56,42.49,42.56,18196.0,41.8589,41.9279,41.8589,41.9279,18196.0
2023-11-09 14:50:00,42.55,42.56,42.52,42.55,17312.0,41.918,41.9279,41.8885,41.918,17312.0
2023-11-09 14:55:00,42.54,42.54,42.49,42.49,13614.0,41.9082,41.9082,41.8589,41.8589,13614.0
2023-11-09 15:00:00,42.49,42.5,42.45,42.49,23438.0,41.8589,41.8688,41.8195,41.8589,23438.0
2023-11-09 15:05:00,42.49,42.53,42.47,42.53,20686.0,41.8589,41.8983,41.8392,41.8983,20686.0
2023-11-09 15:10:00,42.53,42.58,42.53,42.57,22180.0,41.8983,41.9476,41.8983,41.9378,22180.0
2023-11-09 15:15:00,42.56,42.58,42.54,42.55,15706.0,41.9279,41.9476,41.9082,41.918,15706.0
2023-11-09 15:20:00,42.56,42.56,42.51,42.52,18088.0,41.9279,41.9279,41.8786,41.8885,18088.0
2023-11-09 15:25:00,42.52,42.56,42.51,42.51,37300.0,41.8885,41.9279,41.8786,41.8786,37300.0
2023-11-09 15:30:00,42.51,42.56,42.51,42.54,19984.0,41.8786,41.9279,41.8786,41.9082,19984.0
2023-11-09 15:35:00,42.53,42.56,42.51,42.52,36718.0,41.8983,41.9279,41.8786,41.8885,36718.0
2023-11-09 15:40:00,42.52,42.55,42.51,42.52,29454.0,41.8885,41.918,41.8786,41.8885,29454.0
2023-11-09 15:45:00,42.52,42.55,42.5,42.52,61890.0,41.8885,41.918,41.8688,41.8885,61890.0
2023-11-09 15:50:00,42.51,42.6,42.51,42.51,94782.0,41.8786,41.9673,41.8786,41.8786,94782.0
2023-11-09 15:55:00,42.51,42.58,42.5,42.52,336386.0,41.8786,41.9476,41.8688,41.8885,336386.0
2023-11-10 09:30:00,42.83,42.91,42.72,42.8,56640.0,42.1939,42.2727,42.0855,42.1643,56640.0
2023-11-10 09:35:00,42.79,42.98,42.77,42.97,34468.0,42.1545,42.3417,42.1348,42.3318,34468.0
2023-11-10 09:40:00,42.99,43.06,42.95,43.04,29032.0,42.3515,42.4205,42.3121,42.4008,29032.0
2023-11-10 09:45:00,43.05,43.05,42.94,42.94,33942.0,42.4106,42.4106,42.3023,42.3023,33942.0
2023-11-10 09:50:00,42.92,42.92,42.84,42.91,16780.0,42.2826,42.2826,42.2037,42.2727,16780.0
2023-11-10 09:55:00,42.91,42.94,42.82,42.84,17766.0,42.2727,42.3023,42.184,42.2037,17766.0
2023-11-10 10:00:00,42.82,42.85,42.74,42.77,50138.0,42.184,42.2136,42.1052,42.1348,50138.0
2023-11-10 10:05:00,42.77,42.79,42.69,42.7,19674.0,42.1348,42.1545,42.056,42.0658,19674.0
2023-11-10 10:10:00,42.7,42.77,42.67,42.67,27326.0,42.0658,42.1348,42.0363,42.0363,27326.0
2023-11-10 10:15:00,42.66,42.72,42.63,42.66,11742.0,42.0264,42.0855,41.9969,42.0264,11742.0
2023-11-10 10:20:00,42.67,42.7,42.6,42.6,15178.0,42.0363,42.0658,41.9673,41.9673,15178.0
2023-11-10 10:25:00,42.61,42.63,42.55,42.59,27714.0,41.9772,41.9969,41.918,41.9575,27714.0
2023-11-10 10:30:00,42.57,42.63,42.57,42.6,18146.0,41.9378,41.9969,41.9378,41.9673,18146.0
2023-11-10 10:35:00,42.6,42.67,42.6,42.65,35278.0,41.9673,42.0363,41.9673,42.0166,35278.0
2023-11-10 10:40:00,42.66,42.71,42.64,42.69,27640.0,42.0264,42.0757,42.0067,42.056,27640.0
2023-11-10 10:45:00,42.69,42.76,42.68,42.73,21516.0,42.056,42.1249,42.0461,42.0954,21516.0
2023-11-10 10:50:00,42.73,42.76,42.72,42.73,17592.0,42.0954,42.1249,42.0855,42.0954,17592.0
2023-11-10 10:55:00,42.74,42.76,42.71,42.74,29228.0,42.1052,42.1249,42.0757,42.1052,29228.0
2023-11-10 11:00:00,42.74,42.83,42.74,42.82,29756.0,42.1052,42.1939,42.1052,42.184,29756.0
2023-11-10 11:05:00,42.83,42.9,42.83,42.87,27954.0,42.1939,42.2629,42.1939,42.2333,27954.0
2023-11-10 11:10:00,42.87,42.88,42.84,42.88,28396.0,42.2333,42.2431,42.2037,42.2431,28396.0
2023-11-10 11:15:00,42.9,42.92,42.87,42.88,14816.0,42.2629,42.2826,42.2333,42.2431,14816.0
2023-11-10 11:20:00,42.88,42.89,42.87,42.87,18390.0,42.2431,42.253,42.2333,42.2333,18390.0
2023-11-10 11:25:00,42.85,42.89,42.84,42.86,15636.0,42.2136,42.253,42.2037,42.2234,15636.0
2023-11-10 11:30:00,42.87,42.87,42.83,42.84,13964.0,42.2333,42.2333,42.1939,42.2037,13964.0
2023-11-10 11:35:00,42.84,42.85,42.79,42.82,16692.0,42.2037,42.2136,42.1545,42.184,16692.0
2023-11-10 11:40:00,42.82,42.85,42.82,42.85,15920.0,42.184,42.2136,42.184,42.2136,15920.0
2023-11-10 11:45:00,42.85,42.85,42.8,42.81,13382.0,42.2136,42.2136,42.1643,42.1742,13382.0
2023-11-10 11:50:00,42.8,42.83,42.8,42.81,13660.0,42.1643,42.1939,42.1643,42.1742,13660.0
2023-11-10 11:55:00,42.82,42.82,42.8,42.81,14646.0,42.184,42.184,42.1643,42.1742,14646.0
2023-11-10 12:00:00,42.79,42.86,42.79,42.83,14164.0,42.1545,42.2234,42.1545,42.1939,14164.0
2023-11-10 12:05:00,42.84,42.88,42.84,42.88,13128.0,42.2037,42.2431,42.2037,42.2431,13128.0
2023-11-10 12:10:00,42.88,42.89,42.83,42.84,35420.0,42.2431,42.253,42.1939,42.2037,35420.0
2023-11-10 12:15:00,42.84,42.86,42.84,42.86,15870.0,42.2037,42.2234,42.2037,42.2234,15870.0
2023-11-10 12:20:00,42.87,42.88,42.85,42.85,12662.0,42.2333,42.2431,42.2136,42.2136,12662.0
2023-11-10 12:25:00,42.85,42.87,42.85,42.85,13690.0,42.2136,42.2333,42.2136,42.2136,13690.0
2023-11-10 12:30:00,42.85,42.96,42.85,42.96,24888.0,42.2136,42.322,42.2136,42.322,24888.0
2023-11-10 12:35:00,42.96,43.02,42.96,42.99,10652.0,42.322,42.3811,42.322,42.3515,10652.0
2023-11-10 12:40:00,42.99,43.04,42.99,43.02,8254.0,42.3515,42.4008,42.3515,42.3811,8254.0
2023-11-10 12:45:00,43.02,43.02,42.99,42.99,17206.0,42.3811,42.3811,42.3515,42.3515,17206.0
2023-11-10 12:50:00,43.01,43.08,43.01,43.08,14708.0,42.3712,42.4402,42.3712,42.4402,14708.0
2023-11-10 12:55:00,43.08,43.08,43.04,43.05,11070.0,42.4402,42.4402,42.4008,42.4106,11070.0
2023-11-10 13:00:00,43.06,43.08,43.04,43.08,9164.0,42.4205,42.4402,42.4008,42.4402,9164.0
2023-11-10 13:05:00,43.07,43.08,43.04,43.04,17440.0,42.4303,42.4402,42.4008,42.4008,17440.0
2023-11-10 13:10:00,43.04,43.06,43.02,43.04,6692.0,42.4008,42.4205,42.3811,42.4008,6692.0
2023-11-10 13:15:00,43.05,43.06,43.02,43.02,6922.0,42.4106,42.4205,42.3811,42.3811,6922.0
2023-11-10 13:20:00,43.04,43.09,43.02,43.08,11790.0,42.4008,42.45,42.3811,42.4402,11790.0
2023-11-10 13:25:00,43.09,43.13,43.09,43.1,18422.0,42.45,42.4894,42.45,42.4599,18422.0
2023-11-10 13:30:00,43.1,43.14,43.1,43.14,13396.0,42.4599,42.4993,42.4599,42.4993,13396.0
2023-11-10 13:35:00,43.14,43.21,43.13,43.2,14782.0,42.4993,42.5682,42.4894,42.5584,14782.0
2023-11-10 13:40:00,43.22,43.24,43.21,43.23,12546.0,42.5781,42.5978,42.5682,42.5879,12546.0
2023-11-10 13:45:00,43.24,43.24,43.21,43.21,16402.0,42.5978,42.5978,42.5682,42.5682,16402.0
2023-11-10 13:50:00,43.2,43.22,43.18,43.22,18066.0,42.5584,42.5781,42.5387,42.5781,18066.0
2023-11-10 13:55:00,43.22,43.22,43.2,43.22,12482.0,42.5781,42.5781,42.5584,42.5781,12482.0
2023-11-10 14:00:00,43.21,43.23,43.21,43.21,13146.0,42.5682,42.5879,42.5682,42.5682,13146.0
2023-11-10 14:05:00,43.21,43.26,43.2,43.24,35272.0,42.5682,42.6175,42.5584,42.5978,35272.0
2023-11-10 14:10:00,43.25,43.28,43.24,43.26,16002.0,42.6077,42.6372,42.5978,42.6175,16002.0
2023-11-10 14:15:00,43.27,43.27,43.25,43.26,12858.0,42.6274,42.6274,42.6077,42.6175,12858.0
2023-11-10 14:20:00,43.26,43.27,43.26,43.27,13638.0,42.6175,42.6274,42.6175,42.6274,13638.0
2023-11-10 14:25:00,43.26,43.27,43.24,43.27,12810.0,42.6175,42.6274,42.5978,42.6274,12810.0
2023-11-10 14:30:00,43.27,43.27,43.24,43.26,10100.0,42.6274,42.6274,42.5978,42.6175,10100.0
2023-11-10 14:35:00,43.26,43.27,43.24,43.27,12588.0,42.6175,42.6274,42.5978,42.6274,12588.0
2023-11-10 14:40:00,43.26,43.27,43.24,43.25,13534.0,42.6175,42.6274,42.5978,42.6077,13534.0
2023-11-10 14:45:00,43.24,43.26,43.23,43.24,14094.0,42.5978,42.6175,42.5879,42.5978,14094.0
2023-11-10 14:50:00,43.24,43.29,43.24,43.27,13656.0,42.5978,42.6471,42.5978,42.6274,13656.0
2023-11-10 14:55:00,43.26,43.29,43.25,43.29,14256.0,42.6175,42.6471,42.6077,42.6471,14256.0
2023-11-10 15:00:00,43.29,43.32,43.27,43.3,12150.0,42.6471,42.6766,42.6274,42.6569,12150.0
2023-11-10 15:05:00,43.3,43.35,43.3,43.34,18856.0,42.6569,42.7062,42.6569,42.6963,18856.0
2023-11-10 15:10:00,43.35,43.35,43.31,43.33,23380.0,42.7062,42.7062,42.6668,42.6865,23380.0
2023-11-10 15:15:00,43.33,43.35,43.31,43.35,42394.0,42.6865,42.7062,42.6668,42.7062,42394.0
2023-11-10 15:20:00,43.35,43.35,43.32,43.33,25220.0,42.7062,42.7062,42.6766,42.6865,25220.0
2023-11-10 15:25:00,43.33,43.35,43.3,43.34,106578.0,42.6865,42.7062,42.6569,42.6963,106578.0
2023-11-10 15:30:00,43.34,43.34,43.29,43.33,35110.0,42.6963,42.6963,42.6471,42.6865,35110.0
2023-11-10 15:35:00,43.33,43.34,43.29,43.3,70102.0,42.6865,42.6963,42.6471,42.6569,70102.0
2023-11-10 15:40:00,43.3,43.34,43.28,43.34,37512.0,42.6569,42.6963,42.6372,42.6963,37512.0
2023-11-10 15:45:00,43.33,43.36,43.29,43.3,61774.0,42.6865,42.716,42.6471,42.6569,61774.0
2023-11-10 15:50:00,43.3,43.32,43.27,43.27,121982.0,42.6569,42.6766,42.6274,42.6274,121982.0
2023-11-10 15:55:00,43.27,43.34,43.27,43.32,285924.0,42.6274,42.6963,42.6274,42.6766,285924.0
2023-11-13 09:30:00,43.31,43.31,43.18,43.28,93028.0,42.6668,42.6668,42.5387,42.6372,93028.0
2023-11-13 09:35:00,43.26,43.33,43.13,43.23,38784.0,42.6175,42.6865,42.4894,42.5879,38784.0
2023-11-13 09:40:00,43.23,43.3,43.22,43.25,20598.0,42.5879,42.6569,42.5781,42.6077,20598.0
2023-11-13 09:45:00,43.24,43.27,43.24,43.26,18384.0,42.5978,42.6274,42.5978,42.6175,18384.0
2023-11-13 09:50:00,43.27,43.3,43.15,43.17,44732.0,42.6274,42.6569,42.5091,42.5288,44732.0
2023-11-13 09:55:00,43.16,43.21,43.13,43.18,11312.0,42.519,42.5682,42.4894,42.5387,11312.0
2023-11-13 10:00:00,43.18,43.2,43.05,43.13,31230.0,42.5387,42.5584,42.4106,42.4894,31230.0
2023-11-13 10:05:00,43.16,43.21,43.13,43.17,14428.0,42.519,42.5682,42.4894,42.5288,14428.0
2023-11-13 10:10:00,43.17,43.21,43.12,43.21,14728.0,42.5288,42.5682,42.4796,42.5682,14728.0
2023-11-13 10:15:00,43.2,43.2,43.12,43.15,9280.0,42.5584,42.5584,42.4796,42.5091,9280.0
2023-11-13 10:20:00,43.16,43.2,43.12,43.2,33290.0,42.519,42.5584,42.4796,42.5584,33290.0
2023-11-13 10:25:00,43.19,43.2,43.15,43.18,24350.0,42.5485,42.5584,42.5091,42.5387,24350.0
2023-11-13 10:30:00,43.19,43.2,43.07,43.13,21034.0,42.5485,42.5584,42.4303,42.4894,21034.0
2023-11-13 10:35:00,43.13,43.16,43.12,43.13,18666.0,42.4894,42.519,42.4796,42.4894,18666.0
2023-11-13 10:40:00,43.13,43.17,43.12,43.15,14086.0,42.4894,42.5288,42.4796,42.5091,14086.0
2023-11-13 10:45:00,43.16,43.23,43.16,43.22,22750.0,42.519,42.5879,42.519,42.5781,22750.0
2023-11-13 10:50:00,43.22,43.27,43.2,43.26,12330.0,42.5781,42.6274,42.5584,42.6175,12330.0
2023-11-13 10:55:00,43.26,43.27,43.19,43.2,15512.0,42.6175,42.6274,42.5485,42.5584,15512.0
2023-11-13 11:00:00,43.2,43.2,43.12,43.17,25028.0,42.5584,42.5584,42.4796,42.5288,25028.0
2023-11-13 11:05:00,43.16,43.19,43.15,43.16,13732.0,42.519,42.5485,42.5091,42.519,13732.0
2023-11-13 11:10:00,43.13,43.18,43.1,43.18,11162.0,42.4894,42.5387,42.4599,42.5387,11162.0
2023-11-13 11:15:00,43.18,43.18,43.11,43.15,13326.0,42.5387,42.5387,42.4697,42.5091,13326.0
2023-11-13 11:20:00,43.15,43.2,43.13,43.2,10280.0,42.5091,42.5584,42.4894,42.5584,10280.0
2023-11-13 11:25:00,43.19,43.23,43.18,43.23,17888.0,42.5485,42.5879,42.5387,42.5879,17888.0
2023-11-13 11:30:00,43.22,43.23,43.2,43.2,15880.0,42.5781,42.5879,42.5584,42.5584,15880.0
2023-11-13 11:35:00,43.19,43.2,43.17,43.18,12162.0,42.5485,42.5584,42.5288,42.5387,12162.0
2023-11-13 11:40:00,43.17,43.26,43.17,43.24,11062.0,42.5288,42.6175,42.5288,42.5978,11062.0
2023-11-13 11:45:00,43.26,43.29,43.26,43.26,12930.0,42.6175,42.6471,42.6175,42.6175,12930.0
2023-11-13 11:50:00,43.27,43.27,43.26,43.27,6336.0,42.6274,42.6274,42.6175,42.6274,6336.0
2023-11-13 11:55:00,43.26,43.28,43.24,43.24,13228.0,42.6175,42.6372,42.5978,42.5978,13228.0
2023-11-13 12:00:00,43.25,43.26,43.23,43.24,8160.0,42.6077,42.6175,42.5879,42.5978,8160.0
2023-11-13 12:05:00,43.24,43.24,43.21,43.21,26584.0,42.5978,42.5978,42.5682,42.5682,26584.0
2023-11-13 12:10:00,43.21,43.22,43.14,43.15,23788.0,42.5682,42.5781,42.4993,42.5091,23788.0
2023-11-13 12:15:00,43.15,43.2,43.13,43.19,13698.0,42.5091,42.5584,42.4894,42.5485,13698.0
2023-11-13 12:20:00,43.18,43.22,43.17,43.21,10188.0,42.5387,42.5781,42.5288,42.5682,10188.0
2023-11-13 12:25:00,43.21,43.21,43.16,43.18,17424.0,42.5682,42.5682,42.519,42.5387,17424.0
2023-11-13 12:30:00,43.18,43.19,43.16,43.19,6412.0,42.5387,42.5485,42.519,42.5485,6412.0
2023-11-13 12:35:00,43.19,43.2,43.18,43.19,8466.0,42.5485,42.5584,42.5387,42.5485,8466.0
2023-11-13 12:40:00,43.19,43.2,43.17,43.17,14394.0,42.5485,42.5584,42.5288,42.5288,14394.0
2023-11-13 12:45:00,43.15,43.17,43.15,43.15,13516.0,42.5091,42.5288,42.5091,42.5091,13516.0
2023-11-13 12:50:00,43.16,43.17,43.13,43.13,30710.0,42.519,42.5288,42.4894,42.4894,30710.0
2023-11-13 12:55:00,43.12,43.16,43.1,43.16,13754.0,42.4796,42.519,42.4599,42.519,13754.0
2023-11-13 13:00:00,43.16,43.18,43.15,43.16,8628.0,42.519,42.5387,42.5091,42.519,8628.0
2023-11-13 13:05:00,43.17,43.17,43.13,43.13,11822.0,42.5288,42.5288,42.4894,42.4894,11822.0
2023-11-13 13:10:00,43.13,43.16,43.12,43.15,26442.0,42.4894,42.519,42.4796,42.5091,26442.0
2023-11-13 13:15:00,43.15,43.21,43.15,43.2,8028.0,42.5091,42.5682,42.5091,42.5584,8028.0
2023-11-13 13:20:00,43.19,43.2,43.15,43.2,9730.0,42.5485,42.5584,42.5091,42.5584,9730.0
2023-11-13 13:25:00,43.19,43.19,43.14,43.14,8740.0,42.5485,42.5485,42.4993,42.4993,8740.0
2023-11-13 13:30:00,43.13,43.14,43.1,43.1,12012.0,42.4894,42.4993,42.4599,42.4599,12012.0
2023-11-13 13:35:00,43.11,43.16,43.11,43.16,14898.0,42.4697,42.519,42.4697,42.519,14898.0
2023-11-13 13:40:00,43.15,43.19,43.15,43.17,19340.0,42.5091,42.5485,42.5091,42.5288,19340.0
2023-11-13 13:45:00,43.17,43.2,43.17,43.17,9810.0,42.5288,42.5584,42.5288,42.5288,9810.0
2023-11-13 13:50:00,43.18,43.19,43.15,43.15,12324.0,42.5387,42.5485,42.5091,42.5091,12324.0
2023-11-13 13:55:00,43.15,43.18,43.15,43.16,19584.0,42.5091,42.5387,42.5091,42.519,19584.0
2023-11-13 14:00:00,43.16,43.16,43.11,43.13,17026.0,42.519,42.519,42.4697,42.4894,17026.0
2023-11-13 14:05:00,43.13,43.16,43.11,43.15,25630.0,42.4894,42.519,42.4697,42.5091,25630.0
2023-11-13 14:10:00,43.15,43.18,43.14,43.18,36818.0,42.5091,42.5387,42.4993,42.5387,36818.0
2023-11-13 14:15:00,43.18,43.18,43.13,43.13,34700.0,42.5387,42.5387,42.4894,42.4894,34700.0
2023-11-13 14:20:00,43.13,43.21,43.11,43.2,27184.0,42.4894,42.5682,42.4697,42.5584,27184.0
2023-11-13 14:25:00,43.2,43.24,43.19,43.21,33508.0,42.5584,42.5978,42.5485,42.5682,33508.0
2023-11-13 14:30:00,43.21,43.3,43.21,43.25,129466.0,42.5682,42.6569,42.5682,42.6077,129466.0
2023-11-13 14:35:00,43.25,43.32,43.25,43.27,33248.0,42.6077,42.6766,42.6077,42.6274,33248.0
2023-11-13 14:40:00,43.27,43.28,43.26,43.26,13714.0,42.6274,42.6372,42.6175,42.6175,13714.0
2023-11-13 14:45:00,43.27,43.27,43.24,43.24,13044.0,42.6274,42.6274,42.5978,42.5978,13044.0
2023-11-13 14:50:00,43.24,43.24,43.19,43.2,18372.0,42.5978,42.5978,42.5485,42.5584,18372.0
2023-11-13 14:55:00,43.2,43.22,43.2,43.22,16526.0,42.5584,42.5781,42.5584,42.5781,16526.0
2023-11-13 15:00:00,43.22,43.22,43.19,43.21,13082.0,42.5781,42.5781,42.5485,42.5682,13082.0
2023-11-13 15:05:00,43.21,43.21,43.19,43.21,21574.0,42.5682,42.5682,42.5485,42.5682,21574.0
2023-11-13 15:10:00,43.21,43.24,43.2,43.23,13498.0,42.5682,42.5978,42.5584,42.5879,13498.0
2023-11-13 15:15:00,43.23,43.25,43.22,43.25,20564.0,42.5879,42.6077,42.5781,42.6077,20564.0
2023-11-13 15:20:00,43.26,43.26,43.24,43.26,19386.0,42.6175,42.6175,42.5978,42.6175,19386.0
2023-11-13 15:25:00,43.26,43.27,43.25,43.26,29528.0,42.6175,42.6274,42.6077,42.6175,29528.0
2023-11-13 15:30:00,43.26,43.26,43.23,43.24,30894.0,42.6175,42.6175,42.5879,42.5978,30894.0
2023-11-13 15:35:00,43.24,43.26,43.21,43.23,26670.0,42.5978,42.6175,42.5682,42.5879,26670.0
2023-11-13 15:40:00,43.23,43.25,43.2,43.2,32102.0,42.5879,42.6077,42.5584,42.5584,32102.0
2023-11-13 15:45:00,43.21,43.22,43.19,43.21,37100.0,42.5682,42.5781,42.5485,42.5682,37100.0
2023-11-13 15:50:00,43.21,43.22,43.13,43.18,75302.0,42.5682,42.5781,42.4894,42.5387,75302.0
2023-11-13 15:55:00,43.17,43.2,43.15,43.19,429542.0,42.5288,42.5584,42.5091,42.5485,429542.0
2023-11-14 09:30:00,43.76,43.95,43.51,43.56,179898.0,43.1101,43.2973,42.8638,42.913,179898.0
2023-11-14 09:35:00,43.54,43.79,43.52,43.79,87786.0,42.8933,43.1396,42.8736,43.1396,87786.0
2023-11-14 09:40:00,43.77,43.86,43.76,43.86,26960.0,43.1199,43.2086,43.1101,43.2086,26960.0
2023-11-14 09:45:00,43.84,43.96,43.8,43.87,82688.0,43.1889,43.3071,43.1495,43.2184,82688.0
2023-11-14 09:50:00,43.89,43.97,43.86,43.87,16924.0,43.2381,43.317,43.2086,43.2184,16924.0
2023-11-14 09:55:00,43.88,43.94,43.85,43.91,34860.0,43.2283,43.2874,43.1987,43.2579,34860.0
2023-11-14 10:00:00,43.91,44.02,43.9,43.99,95786.0,43.2579,43.3662,43.248,43.3367,95786.0
2023-11-14 10:05:00,43.99,44.04,43.86,43.94,42422.0,43.3367,43.3859,43.2086,43.2874,42422.0
2023-11-14 10:10:00,43.94,43.99,43.92,43.93,28020.0,43.2874,43.3367,43.2677,43.2776,28020.0
2023-11-14 10:15:00,43.94,43.95,43.88,43.93,58186.0,43.2874,43.2973,43.2283,43.2776,58186.0
2023-11-14 10:20:00,43.93,43.99,43.88,43.94,212604.0,43.2776,43.3367,43.2283,43.2874,212604.0
2023-11-14 10:25:00,43.95,44.02,43.95,44.0,36672.0,43.2973,43.3662,43.2973,43.3465,36672.0
2023-11-14 10:30:00,43.99,44.07,43.99,44.07,59994.0,43.3367,43.4155,43.3367,43.4155,59994.0
2023-11-14 10:35:00,44.05,44.1,43.99,44.06,144272.0,43.3958,43.445,43.3367,43.4056,144272.0
2023-11-14 10:40:00,44.06,44.09,44.03,44.04,40124.0,43.4056,43.4352,43.3761,43.3859,40124.0
2023-11-14 10:45:00,44.04,44.12,44.03,44.08,54936.0,43.3859,43.4647,43.3761,43.4253,54936.0
2023-11-14 10:50:00,44.08,44.12,44.08,44.1,34282.0,43.4253,43.4647,43.4253,43.445,34282.0
2023-11-14 10:55:00,44.1,44.15,44.09,44.14,60286.0,43.445,43.4943,43.4352,43.4844,60286.0
2023-11-14 11:00:00,44.14,44.18,44.13,44.17,41940.0,43.4844,43.5238,43.4746,43.514,41940.0
2023-11-14 11:05:00,44.16,44.21,44.13,44.19,51230.0,43.5041,43.5534,43.4746,43.5337,51230.0
2023-11-14 11:10:00,44.19,44.22,44.18,44.21,76216.0,43.5337,43.5632,43.5238,43.5534,76216.0
2023-11-14 11:15:00,44.21,44.21,44.15,44.19,84400.0,43.5534,43.5534,43.4943,43.5337,84400.0
2023-11-14 11:20:00,44.19,44.24,44.16,44.23,77724.0,43.5337,43.5829,43.5041,43.5731,77724.0
2023-11-14 11:25:00,44.23,44.26,44.2,44.26,182528.0,43.5731,43.6027,43.5435,43.6027,182528.0
2023-11-14 11:30:00,44.26,44.3,44.24,44.27,33922.0,43.6027,43.6421,43.5829,43.6125,33922.0
2023-11-14 11:35:00,44.27,44.28,44.25,44.26,15100.0,43.6125,43.6224,43.5928,43.6027,15100.0
2023-11-14 11:40:00,44.26,44.26,44.2,44.24,76996.0,43.6027,43.6027,43.5435,43.5829,76996.0
2023-11-14 11:45:00,44.24,44.27,44.21,44.23,37722.0,43.5829,43.6125,43.5534,43.5731,37722.0
2023-11-14 11:50:00,44.23,44.3,44.21,44.3,14904.0,43.5731,43.6421,43.5534,43.6421,14904.0
2023-11-14 11:55:00,44.3,44.32,44.24,44.25,26892.0,43.6421,43.6618,43.5829,43.5928,26892.0
2023-11-14 12:00:00,44.24,44.27,44.2,44.21,24604.0,43.5829,43.6125,43.5435,43.5534,24604.0
2023-11-14 12:05:00,44.21,44.21,44.09,44.1,41744.0,43.5534,43.5534,43.4352,43.445,41744.0
2023-11-14 12:10:00,44.11,44.13,44.08,44.1,17678.0,43.4549,43.4746,43.4253,43.445,17678.0
2023-11-14 12:15:00,44.1,44.14,44.1,44.11,18412.0,43.445,43.4844,43.445,43.4549,18412.0
2023-11-14 12:20:00,44.1,44.1,44.07,44.08,25358.0,43.445,43.445,43.4155,43.4253,25358.0
2023-11-14 12:25:00,44.08,44.13,44.07,44.08,29212.0,43.4253,43.4746,43.4155,43.4253,29212.0
2023-11-14 12:30:00,44.08,44.12,44.07,44.1,63836.0,43.4253,43.4647,43.4155,43.445,63836.0
2023-11-14 12:35:00,44.1,44.1,44.08,44.1,46012.0,43.445,43.445,43.4253,43.445,46012.0
2023-11-14 12:40:00,44.1,44.14,44.08,44.12,114356.0,43.445,43.4844,43.4253,43.4647,114356.0
2023-11-14 12:45:00,44.13,44.18,44.13,44.15,10544.0,43.4746,43.5238,43.4746,43.4943,10544.0
2023-11-14 12:50:00,44.15,44.21,44.13,44.2,27270.0,43.4943,43.5534,43.4746,43.5435,27270.0
2023-11-14 12:55:00,44.2,44.2,44.14,44.18,15752.0,43.5435,43.5435,43.4844,43.5238,15752.0
2023-11-14 13:00:00,44.17,44.19,44.12,44.13,76770.0,43.514,43.5337,43.4647,43.4746,76770.0
2023-11-14 13:05:00,44.13,44.19,44.13,44.17,25668.0,43.4746,43.5337,43.4746,43.514,25668.0
2023-11-14 13:10:00,44.17,44.19,44.15,44.17,12050.0,43.514,43.5337,43.4943,43.514,12050.0
2023-11-14 13:15:00,44.17,44.18,44.16,44.17,11506.0,43.514,43.5238,43.5041,43.514,11506.0
2023-11-14 13:20:00,44.17,44.19,44.16,44.18,17786.0,43.514,43.5337,43.5041,43.5238,17786.0
2023-11-14 13:25:00,44.19,44.26,44.19,44.26,14652.0,43.5337,43.6027,43.5337,43.6027,14652.0
2023-11-14 13:30:00,44.27,44.35,44.26,44.34,27314.0,43.6125,43.6913,43.6027,43.6815,27314.0
2023-11-14 13:35:00,44.35,44.43,44.33,44.43,33464.0,43.6913,43.7701,43.6716,43.7701,33464.0
2023-11-14 13:40:00,44.43,44.44,44.4,44.4,14570.0,43.7701,43.78,43.7406,43.7406,14570.0
2023-11-14 13:45:00,44.41,44.41,44.33,44.35,13744.0,43.7504,43.7504,43.6716,43.6913,13744.0
2023-11-14 13:50:00,44.35,44.36,44.32,44.32,12088.0,43.6913,43.7012,43.6618,43.6618,12088.0
2023-11-14 13:55:00,44.32,44.33,44.3,44.3,14864.0,43.6618,43.6716,43.6421,43.6421,14864.0
2023-11-14 14:00:00,44.29,44.31,44.27,44.3,10522.0,43.6322,43.6519,43.6125,43.6421,10522.0
2023-11-14 14:05:00,44.29,44.31,44.26,44.27,50548.0,43.6322,43.6519,43.6027,43.6125,50548.0
2023-11-14 14:10:00,44.27,44.27,44.21,44.25,71548.0,43.6125,43.6125,43.5534,43.5928,71548.0
2023-11-14 14:15:00,44.25,44.26,44.24,44.26,51360.0,43.5928,43.6027,43.5829,43.6027,51360.0
2023-11-14 14:20:00,44.25,44.34,44.25,44.33,47988.0,43.5928,43.6815,43.5928,43.6716,47988.0
2023-11-14 14:25:00,44.32,44.36,44.3,44.36,11206.0,43.6618,43.7012,43.6421,43.7012,11206.0
2023-11-14 14:30:00,44.36,44.37,44.33,44.33,66332.0,43.7012,43.711,43.6716,43.6716,66332.0
2023-11-14 14:35:00,44.33,44.37,44.33,44.36,17860.0,43.6716,43.711,43.6716,43.7012,17860.0
2023-11-14 14:40:00,44.37,44.4,44.36,44.37,21220.0,43.711,43.7406,43.7012,43.711,21220.0
2023-11-14 14:45:00,44.37,44.41,44.37,44.38,30364.0,43.711,43.7504,43.711,43.7209,30364.0
2023-11-14 14:50:00,44.38,44.4,44.35,44.35,26174.0,43.7209,43.7406,43.6913,43.6913,26174.0
2023-11-14 14:55:00,44.35,44.39,44.35,44.37,176584.0,43.6913,43.7307,43.6913,43.711,176584.0
2023-11-14 15:00:00,44.37,44.43,44.37,44.41,33266.0,43.711,43.7701,43.711,43.7504,33266.0
2023-11-14 15:05:00,44.41,44.46,44.41,44.45,23164.0,43.7504,43.7997,43.7504,43.7898,23164.0
2023-11-14 15:10:00,44.45,44.49,44.45,44.48,35838.0,43.7898,43.8292,43.7898,43.8194,35838.0
2023-11-14 15:15:00,44.48,44.49,44.47,44.49,38802.0,43.8194,43.8292,43.8095,43.8292,38802.0
2023-11-14 15:20:00,44.48,44.48,44.42,44.43,87704.0,43.8194,43.8194,43.7603,43.7701,87704.0
2023-11-14 15:25:00,44.42,44.47,44.41,44.46,58024.0,43.7603,43.8095,43.7504,43.7997,58024.0
2023-11-14 15:30:00,44.46,44.48,44.44,44.46,37830.0,43.7997,43.8194,43.78,43.7997,37830.0
2023-11-14 15:35:00,44.46,44.47,44.43,44.46,46242.0,43.7997,43.8095,43.7701,43.7997,46242.0
2023-11-14 15:40:00,44.46,44.51,44.45,44.5,94426.0,43.7997,43.8489,43.7898,43.8391,94426.0
2023-11-14 15:45:00,44.5,44.52,44.48,44.48,90992.0,43.8391,43.8588,43.8194,43.8194,90992.0
2023-11-14 15:50:00,44.47,44.47,44.35,44.37,78408.0,43.8095,43.8095,43.6913,43.711,78408.0
2023-11-14 15:55:00,44.37,44.38,44.32,44.35,234742.0,43.711,43.7209,43.6618,43.6913,234742.0
2023-11-15 09:30:00,44.52,44.55,44.42,44.51,69600.0,43.8588,43.8883,43.7603,43.8489,69600.0
2023-11-15 09:35:00,44.51,44.52,44.42,44.49,15948.0,43.8489,43.8588,43.7603,43.8292,15948.0
2023-11-15 09:40:00,44.5,44.57,44.48,44.55,102092.0,43.8391,43.908,43.8194,43.8883,102092.0
2023-11-15 09:45:00,44.55,44.63,44.54,44.63,35672.0,43.8883,43.9672,43.8785,43.9672,35672.0
2023-11-15 09:50:00,44.63,44.68,44.6,44.67,58778.0,43.9672,44.0164,43.9376,44.0066,58778.0
2023-11-15 09:55:00,44.66,44.74,44.64,44.7,108330.0,43.9967,44.0755,43.977,44.0361,108330.0
2023-11-15 10:00:00,44.74,44.8,44.72,44.8,34816.0,44.0755,44.1346,44.0558,44.1346,34816.0
2023-11-15 10:05:00,44.8,44.81,44.74,44.78,58054.0,44.1346,44.1445,44.0755,44.1149,58054.0
2023-11-15 10:10:00,44.78,44.8,44.75,44.8,23216.0,44.1149,44.1346,44.0854,44.1346,23216.0
2023-11-15 10:15:00,44.8,44.84,44.77,44.77,15572.0,44.1346,44.174,44.1051,44.1051,15572.0
2023-11-15 10:20:00,44.78,44.8,44.77,44.8,9624.0,44.1149,44.1346,44.1051,44.1346,9624.0
2023-11-15 10:25:00,44.8,44.83,44.79,44.83,15272.0,44.1346,44.1642,44.1248,44.1642,15272.0
2023-11-15 10:30:00,44.82,44.86,44.82,44.85,21436.0,44.1543,44.1937,44.1543,44.1839,21436.0
2023-11-15 10:35:00,44.85,44.87,44.84,44.87,16816.0,44.1839,44.2036,44.174,44.2036,16816.0
2023-11-15 10:40:00,44.87,44.88,44.81,44.82,15512.0,44.2036,44.2134,44.1445,44.1543,15512.0
2023-11-15 10:45:00,44.82,44.84,44.8,44.81,13578.0,44.1543,44.174,44.1346,44.1445,13578.0
2023-11-15 10:50:00,44.81,44.85,44.79,44.84,25066.0,44.1445,44.1839,44.1248,44.174,25066.0
2023-11-15 10:55:00,44.85,44.85,44.8,44.81,34266.0,44.1839,44.1839,44.1346,44.1445,34266.0
2023-11-15 11:00:00,44.82,44.85,44.8,44.84,32098.0,44.1543,44.1839,44.1346,44.174,32098.0
2023-11-15 11:05:00,44.84,44.88,44.81,44.85,37226.0,44.174,44.2134,44.1445,44.1839,37226.0
2023-11-15 11:10:00,44.87,44.88,44.78,44.79,16458.0,44.2036,44.2134,44.1149,44.1248,16458.0
2023-11-15 11:15:00,44.79,44.79,44.72,44.76,54076.0,44.1248,44.1248,44.0558,44.0952,54076.0
2023-11-15 11:20:00,44.76,44.79,44.74,44.78,13954.0,44.0952,44.1248,44.0755,44.1149,13954.0
2023-11-15 11:25:00,44.77,44.81,44.77,44.79,25250.0,44.1051,44.1445,44.1051,44.1248,25250.0
2023-11-15 11:30:00,44.79,44.79,44.73,44.75,21104.0,44.1248,44.1248,44.0657,44.0854,21104.0
2023-11-15 11:35:00,44.75,44.75,44.67,44.7,35434.0,44.0854,44.0854,44.0066,44.0361,35434.0
2023-11-15 11:40:00,44.69,44.69,44.57,44.66,51704.0,44.0263,44.0263,43.908,43.9967,51704.0
2023-11-15 11:45:00,44.66,44.69,44.64,44.68,11972.0,43.9967,44.0263,43.977,44.0164,11972.0
2023-11-15 11:50:00,44.67,44.68,44.62,44.65,11772.0,44.0066,44.0164,43.9573,43.9869,11772.0
2023-11-15 11:55:00,44.64,44.65,44.59,44.62,27694.0,43.977,43.9869,43.9278,43.9573,27694.0
2023-11-15 12:00:00,44.63,44.65,44.63,44.63,22970.0,43.9672,43.9869,43.9672,43.9672,22970.0
2023-11-15 12:05:00,44.63,44.71,44.62,44.67,28494.0,43.9672,44.046,43.9573,44.0066,28494.0
2023-11-15 12:10:00,44.68,44.68,44.65,44.68,7474.0,44.0164,44.0164,43.9869,44.0164,7474.0
2023-11-15 12:15:00,44.67,44.68,44.67,44.68,8632.0,44.0066,44.0164,44.0066,44.0164,8632.0
2023-11-15 12:20:00,44.67,44.68,44.65,44.66,13274.0,44.0066,44.0164,43.9869,43.9967,13274.0
2023-11-15 12:25:00,44.66,44.69,44.66,44.67,6574.0,43.9967,44.0263,43.9967,44.0066,6574.0
2023-11-15 12:30:00,44.67,44.69,44.65,44.68,8540.0,44.0066,44.0263,43.9869,44.0164,8540.0
2023-11-15 12:35:00,44.69,44.72,44.69,44.69,6604.0,44.0263,44.0558,44.0263,44.0263,6604.0
2023-11-15 12:40:00,44.68,44.69,44.65,44.67,15484.0,44.0164,44.0263,43.9869,44.0066,15484.0
2023-11-15 12:45:00,44.67,44.67,44.64,44.65,15296.0,44.0066,44.0066,43.977,43.9869,15296.0
2023-11-15 12:50:00,44.65,44.66,44.64,44.65,15280.0,43.9869,43.9967,43.977,43.9869,15280.0
2023-11-15 12:55:00,44.66,44.67,44.62,44.65,19990.0,43.9967,44.0066,43.9573,43.9869,19990.0
2023-11-15 13:00:00,44.63,44.67,44.63,44.64,18286.0,43.9672,44.0066,43.9672,43.977,18286.0
2023-11-15 13:05:00,44.63,44.65,44.61,44.63,50594.0,43.9672,43.9869,43.9475,43.9672,50594.0
2023-11-15 13:10:00,44.64,44.65,44.62,44.64,40374.0,43.977,43.9869,43.9573,43.977,40374.0
2023-11-15 13:15:00,44.64,44.66,44.62,44.66,40152.0,43.977,43.9967,43.9573,43.9967,40152.0
2023-11-15 13:20:00,44.65,44.69,44.65,44.69,18754.0,43.9869,44.0263,43.9869,44.0263,18754.0
2023-11-15 13:25:00,44.7,44.71,44.67,44.68,10240.0,44.0361,44.046,44.0066,44.0164,10240.0
2023-11-15 13:30:00,44.68,44.7,44.67,44.7,9746.0,44.0164,44.0361,44.0066,44.0361,9746.0
2023-11-15 13:35:00,44.69,44.72,44.69,44.71,7930.0,44.0263,44.0558,44.0263,44.046,7930.0
2023-11-15 13:40:00,44.71,44.74,44.71,44.72,17032.0,44.046,44.0755,44.046,44.0558,17032.0
2023-11-15 13:45:00,44.71,44.71,44.69,44.69,12334.0,44.046,44.046,44.0263,44.0263,12334.0
2023-11-15 13:50:00,44.69,44.7,44.67,44.68,16784.0,44.0263,44.0361,44.0066,44.0164,16784.0
2023-11-15 13:55:00,44.67,44.69,44.67,44.68,12048.0,44.0066,44.0263,44.0066,44.0164,12048.0
2023-11-15 14:00:00,44.69,44.7,44.67,44.69,21878.0,44.0263,44.0361,44.0066,44.0263,21878.0
2023-11-15 14:05:00,44.7,44.72,44.69,44.71,29970.0,44.0361,44.0558,44.0263,44.046,29970.0
2023-11-15 14:10:00,44.71,44.72,44.7,44.7,14914.0,44.046,44.0558,44.0361,44.0361,14914.0
2023-11-15 14:15:00,44.7,44.7,44.62,44.65,23812.0,44.0361,44.0361,43.9573,43.9869,23812.0
2023-11-15 14:20:00,44.65,44.68,44.63,44.68,19318.0,43.9869,44.0164,43.9672,44.0164,19318.0
2023-11-15 14:25:00,44.67,44.7,44.66,44.68,45056.0,44.0066,44.0361,43.9967,44.0164,45056.0
2023-11-15 14:30:00,44.68,44.69,44.67,44.68,12296.0,44.0164,44.0263,44.0066,44.0164,12296.0
2023-11-15 14:35:00,44.67,44.67,44.65,44.67,17282.0,44.0066,44.0066,43.9869,44.0066,17282.0
2023-11-15 14:40:00,44.67,44.68,44.65,44.66,29472.0,44.0066,44.0164,43.9869,43.9967,29472.0
2023-11-15 14:45:00,44.67,44.67,44.64,44.65,12572.0,44.0066,44.0066,43.977,43.9869,12572.0
2023-11-15 14:50:00,44.65,44.66,44.63,44.65,27116.0,43.9869,43.9967,43.9672,43.9869,27116.0
2023-11-15 14:55:00,44.65,44.66,44.65,44.66,21856.0,43.9869,43.9967,43.9869,43.9967,21856.0
2023-11-15 15:00:00,44.66,44.7,44.65,44.66,34798.0,43.9967,44.0361,43.9869,43.9967,34798.0
2023-11-15 15:05:00,44.66,44.68,44.65,44.65,18464.0,43.9967,44.0164,43.9869,43.9869,18464.0
2023-11-15 15:10:00,44.65,44.69,44.64,44.69,16788.0,43.9869,44.0263,43.977,44.0263,16788.0
2023-11-15 15:15:00,44.69,44.7,44.66,44.67,39922.0,44.0263,44.0361,43.9967,44.0066,39922.0
2023-11-15 15:20:00,44.67,44.69,44.65,44.65,31310.0,44.0066,44.0263,43.9869,43.9869,31310.0
2023-11-15 15:25:00,44.65,44.66,44.63,44.65,27312.0,43.9869,43.9967,43.9672,43.9869,27312.0
2023-11-15 15:30:00,44.66,44.67,44.64,44.66,34998.0,43.9967,44.0066,43.977,43.9967,34998.0
2023-11-15 15:35:00,44.66,44.66,44.63,44.65,71206.0,43.9967,43.9967,43.9672,43.9869,71206.0
2023-11-15 15:40:00,44.66,44.66,44.57,44.58,58874.0,43.9967,43.9967,43.908,43.9179,58874.0
2023-11-15 15:45:00,44.58,44.58,44.5,44.5,65378.0,43.9179,43.9179,43.8391,43.8391,65378.0
2023-11-15 15:50:00,44.49,44.54,44.49,44.51,113206.0,43.8292,43.8785,43.8292,43.8489,113206.0
2023-11-15 15:55:00,44.5,44.58,44.49,44.52,391082.0,43.8391,43.9179,43.8292,43.8588,391082.0
2023-11-16 09:30:00,44.65,44.99,44.65,44.99,202784.0,43.9869,44.3218,43.9869,44.3218,202784.0
2023-11-16 09:35:00,44.97,44.99,44.92,44.99,91182.0,44.3021,44.3218,44.2529,44.3218,91182.0
2023-11-16 09:40:00,44.98,45.04,44.95,45.0,260914.0,44.312,44.3711,44.2824,44.3317,260914.0
2023-11-16 09:45:00,45.01,45.03,44.98,45.01,79744.0,44.3415,44.3612,44.312,44.3415,79744.0
2023-11-16 09:50:00,45.01,45.01,44.93,44.94,51124.0,44.3415,44.3415,44.2627,44.2726,51124.0
2023-11-16 09:55:00,44.92,44.96,44.87,44.92,106020.0,44.2529,44.2923,44.2036,44.2529,106020.0
2023-11-16 10:00:00,44.93,44.98,44.88,44.88,60270.0,44.2627,44.312,44.2134,44.2134,60270.0
2023-11-16 10:05:00,44.89,44.98,44.89,44.96,33824.0,44.2233,44.312,44.2233,44.2923,33824.0
2023-11-16 10:10:00,44.95,44.96,44.87,44.88,28112.0,44.2824,44.2923,44.2036,44.2134,28112.0
2023-11-16 10:15:00,44.85,44.85,44.78,44.78,29348.0,44.1839,44.1839,44.1149,44.1149,29348.0
2023-11-16 10:20:00,44.79,44.83,44.77,44.81,12584.0,44.1248,44.1642,44.1051,44.1445,12584.0
2023-11-16 10:25:00,44.81,44.86,44.81,44.84,22172.0,44.1445,44.1937,44.1445,44.174,22172.0
2023-11-16 10:30:00,44.84,44.85,44.76,44.76,15734.0,44.174,44.1839,44.0952,44.0952,15734.0
2023-11-16 10:35:00,44.77,44.77,44.73,44.74,12880.0,44.1051,44.1051,44.0657,44.0755,12880.0
2023-11-16 10:40:00,44.73,44.74,44.68,44.68,17670.0,44.0657,44.0755,44.0164,44.0164,17670.0
2023-11-16 10:45:00,44.68,44.79,44.68,44.77,13768.0,44.0164,44.1248,44.0164,44.1051,13768.0
2023-11-16 10:50:00,44.76,44.77,44.7,44.71,15092.0,44.0952,44.1051,44.0361,44.046,15092.0
2023-11-16 10:55:00,44.71,44.75,44.69,44.73,17400.0,44.046,44.0854,44.0263,44.0657,17400.0
2023-11-16 11:00:00,44.73,44.81,44.71,44.8,19620.0,44.0657,44.1445,44.046,44.1346,19620.0
2023-11-16 11:05:00,44.81,44.82,44.76,44.76,13334.0,44.1445,44.1543,44.0952,44.0952,13334.0
2023-11-16 11:10:00,44.76,44.77,44.7,44.76,14576.0,44.0952,44.1051,44.0361,44.0952,14576.0
2023-11-16 11:15:00,44.74,44.74,44.64,44.68,9196.0,44.0755,44.0755,43.977,44.0164,9196.0
2023-11-16 11:20:00,44.68,44.68,44.64,44.65,9742.0,44.0164,44.0164,43.977,43.9869,9742.0
2023-11-16 11:25:00,44.66,44.67,44.6,44.61,17210.0,43.9967,44.0066,43.9376,43.9475,17210.0
2023-11-16 11:30:00,44.6,44.62,44.59,44.61,19770.0,43.9376,43.9573,43.9278,43.9475,19770.0
2023-11-16 11:35:00,44.61,44.61,44.57,44.58,19718.0,43.9475,43.9475,43.908,43.9179,19718.0
2023-11-16 11:40:00,44.58,44.61,44.56,44.56,11524.0,43.9179,43.9475,43.8982,43.8982,11524.0
2023-11-16 11:45:00,44.56,44.58,44.53,44.56,18840.0,43.8982,43.9179,43.8686,43.8982,18840.0
2023-11-16 11:50:00,44.56,44.58,44.51,44.52,16886.0,43.8982,43.9179,43.8489,43.8588,16886.0
2023-11-16 11:55:00,44.52,44.53,44.5,44.51,9264.0,43.8588,43.8686,43.8391,43.8489,9264.0
2023-11-16 12:00:00,44.51,44.52,44.45,44.46,30846.0,43.8489,43.8588,43.7898,43.7997,30846.0
2023-11-16 12:05:00,44.47,44.48,44.44,44.48,23498.0,43.8095,43.8194,43.78,43.8194,23498.0
2023-11-16 12:10:00,44.48,44.5,44.47,44.49,22038.0,43.8194,43.8391,43.8095,43.8292,22038.0
2023-11-16 12:15:00,44.49,44.52,44.48,44.52,11808.0,43.8292,43.8588,43.8194,43.8588,11808.0
2023-11-16 12:20:00,44.52,44.58,44.52,44.57,7518.0,43.8588,43.9179,43.8588,43.908,7518.0
2023-11-16 12:25:00,44.57,44.59,44.56,44.59,7448.0,43.908,43.9278,43.8982,43.9278,7448.0
2023-11-16 12:30:00,44.59,44.6,44.58,44.59,14608.0,43.9278,43.9376,43.9179,43.9278,14608.0
2023-11-16 12:35:00,44.6,44.62,44.57,44.62,11196.0,43.9376,43.9573,43.908,43.9573,11196.0
2023-11-16 12:40:00,44.61,44.62,44.58,44.59,23712.0,43.9475,43.9573,43.9179,43.9278,23712.0
2023-11-16 12:45:00,44.59,44.59,44.57,44.59,10796.0,43.9278,43.9278,43.908,43.9278,10796.0
2023-11-16 12:50:00,44.59,44.6,44.58,44.6,13768.0,43.9278,43.9376,43.9179,43.9376,13768.0
2023-11-16 12:55:00,44.6,44.61,44.58,44.6,10388.0,43.9376,43.9475,43.9179,43.9376,10388.0
2023-11-16 13:00:00,44.6,44.65,44.6,44.61,22472.0,43.9376,43.9869,43.9376,43.9475,22472.0
2023-11-16 13:05:00,44.6,44.62,44.6,44.6,14106.0,43.9376,43.9573,43.9376,43.9376,14106.0
2023-11-16 13:10:00,44.6,44.62,44.59,44.62,18842.0,43.9376,43.9573,43.9278,43.9573,18842.0
2023-11-16 13:15:00,44.62,44.63,44.6,44.62,21022.0,43.9573,43.9672,43.9376,43.9573,21022.0
2023-11-16 13:20:00,44.62,44.63,44.59,44.63,9648.0,43.9573,43.9672,43.9278,43.9672,9648.0
2023-11-16 13:25:00,44.63,44.7,44.63,44.7,24972.0,43.9672,44.0361,43.9672,44.0361,24972.0
2023-11-16 13:30:00,44.7,44.7,44.62,44.62,16052.0,44.0361,44.0361,43.9573,43.9573,16052.0
2023-11-16 13:35:00,44.61,44.64,44.6,44.63,13736.0,43.9475,43.977,43.9376,43.9672,13736.0
2023-11-16 13:40:00,44.63,44.66,44.62,44.64,10010.0,43.9672,43.9967,43.9573,43.977,10010.0
2023-11-16 13:45:00,44.63,44.63,44.59,44.59,9734.0,43.9672,43.9672,43.9278,43.9278,9734.0
2023-11-16 13:50:00,44.59,44.63,44.59,44.63,6122.0,43.9278,43.9672,43.9278,43.9672,6122.0
2023-11-16 13:55:00,44.63,44.64,44.61,44.64,5502.0,43.9672,43.977,43.9475,43.977,5502.0
2023-11-16 14:00:00,44.65,44.69,44.65,44.69,12904.0,43.9869,44.0263,43.9869,44.0263,12904.0
2023-11-16 14:05:00,44.69,44.71,44.68,44.71,9094.0,44.0263,44.046,44.0164,44.046,9094.0
2023-11-16 14:10:00,44.7,44.71,44.69,44.7,34744.0,44.0361,44.046,44.0263,44.0361,34744.0
2023-11-16 14:15:00,44.7,44.7,44.67,44.69,38880.0,44.0361,44.0361,44.0066,44.0263,38880.0
2023-11-16 14:20:00,44.68,44.69,44.66,44.67,13530.0,44.0164,44.0263,43.9967,44.0066,13530.0
2023-11-16 14:25:00,44.67,44.67,44.63,44.65,3516.0,44.0066,44.0066,43.9672,43.9869,3516.0
2023-11-16 14:30:00,44.65,44.68,44.64,44.68,21460.0,43.9869,44.0164,43.977,44.0164,21460.0
2023-11-16 14:35:00,44.68,44.73,44.68,44.71,9818.0,44.0164,44.0657,44.0164,44.046,9818.0
2023-11-16 14:40:00,44.72,44.77,44.72,44.76,8566.0,44.0558,44.1051,44.0558,44.0952,8566.0
2023-11-16 14:45:00,44.77,44.77,44.7,44.72,73568.0,44.1051,44.1051,44.0361,44.0558,73568.0
2023-11-16 14:50:00,44.72,44.76,44.71,44.71,23008.0,44.0558,44.0952,44.046,44.046,23008.0
2023-11-16 14:55:00,44.71,44.75,44.71,44.72,78438.0,44.046,44.0854,44.046,44.0558,78438.0
2023-11-16 15:00:00,44.72,44.73,44.7,44.71,16730.0,44.0558,44.0657,44.0361,44.046,16730.0
2023-11-16 15:05:00,44.71,44.74,44.7,44.73,19730.0,44.046,44.0755,44.0361,44.0657,19730.0
2023-11-16 15:10:00,44.74,44.76,44.74,44.74,22266.0,44.0755,44.0952,44.0755,44.0755,22266.0
2023-11-16 15:15:00,44.74,44.78,44.74,44.77,27564.0,44.0755,44.1149,44.0755,44.1051,27564.0
2023-11-16 15:20:00,44.77,44.79,44.74,44.77,26400.0,44.1051,44.1248,44.0755,44.1051,26400.0
2023-11-16 15:25:00,44.76,44.77,44.74,44.77,32824.0,44.0952,44.1051,44.0755,44.1051,32824.0
2023-11-16 15:30:00,44.77,44.79,44.77,44.78,33870.0,44.1051,44.1248,44.1051,44.1149,33870.0
2023-11-16 15:35:00,44.79,44.8,44.76,44.77,51806.0,44.1248,44.1346,44.0952,44.1051,51806.0
2023-11-16 15:40:00,44.77,44.79,44.74,44.78,47560.0,44.1051,44.1248,44.0755,44.1149,47560.0
2023-11-16 15:45:00,44.77,44.8,44.76,44.77,89686.0,44.1051,44.1346,44.0952,44.1051,89686.0
2023-11-16 15:50:00,44.77,44.78,44.72,44.73,91434.0,44.1051,44.1149,44.0558,44.0657,91434.0
2023-11-16 15:55:00,44.73,44.79,44.72,44.77,327882.0,44.0657,44.1248,44.0558,44.1051,327882.0
2023-11-17 09:30:00,45.0,45.0,44.84,44.84,247210.0,44.3317,44.3317,44.174,44.174,247210.0
2023-11-17 09:35:00,44.83,44.9,44.81,44.85,10246.0,44.1642,44.2331,44.1445,44.1839,10246.0
2023-11-17 09:40:00,44.86,44.94,44.77,44.93,58334.0,44.1937,44.2726,44.1051,44.2627,58334.0
2023-11-17 09:45:00,44.94,44.95,44.83,44.9,18876.0,44.2726,44.2824,44.1642,44.2331,18876.0
2023-11-17 09:50:00,44.88,44.92,44.84,44.89,12384.0,44.2134,44.2529,44.174,44.2233,12384.0
2023-11-17 09:55:00,44.9,44.91,44.87,44.88,20210.0,44.2331,44.243,44.2036,44.2134,20210.0
2023-11-17 10:00:00,44.9,44.9,44.81,44.83,30880.0,44.2331,44.2331,44.1445,44.1642,30880.0
2023-11-17 10:05:00,44.82,44.88,44.8,44.85,115178.0,44.1543,44.2134,44.1346,44.1839,115178.0
2023-11-17 10:10:00,44.85,44.91,44.84,44.9,43318.0,44.1839,44.243,44.174,44.2331,43318.0
2023-11-17 10:15:00,44.9,44.91,44.85,44.85,19774.0,44.2331,44.243,44.1839,44.1839,19774.0
2023-11-17 10:20:00,44.85,44.85,44.8,44.82,18992.0,44.1839,44.1839,44.1346,44.1543,18992.0
2023-11-17 10:25:00,44.82,44.83,44.8,44.8,14180.0,44.1543,44.1642,44.1346,44.1346,14180.0
2023-11-17 10:30:00,44.8,44.8,44.73,44.74,12512.0,44.1346,44.1346,44.0657,44.0755,12512.0
2023-11-17 10:35:00,44.74,44.85,44.72,44.82,192474.0,44.0755,44.1839,44.0558,44.1543,192474.0
2023-11-17 10:40:00,44.81,44.85,44.8,44.83,23320.0,44.1445,44.1839,44.1346,44.1642,23320.0
2023-11-17 10:45:00,44.83,44.85,44.82,44.85,17630.0,44.1642,44.1839,44.1543,44.1839,17630.0
2023-11-17 10:50:00,44.85,44.88,44.84,44.88,15126.0,44.1839,44.2134,44.174,44.2134,15126.0
2023-11-17 10:55:00,44.87,44.87,44.82,44.82,10348.0,44.2036,44.2036,44.1543,44.1543,10348.0
2023-11-17 11:00:00,44.82,44.84,44.8,44.81,10350.0,44.1543,44.174,44.1346,44.1445,10350.0
2023-11-17 11:05:00,44.8,44.85,44.77,44.85,15306.0,44.1346,44.1839,44.1051,44.1839,15306.0
2023-11-17 11:10:00,44.85,44.88,44.85,44.85,10640.0,44.1839,44.2134,44.1839,44.1839,10640.0
2023-11-17 11:15:00,44.84,44.88,44.83,44.87,19468.0,44.174,44.2134,44.1642,44.2036,19468.0
2023-11-17 11:20:00,44.87,44.88,44.86,44.88,11372.0,44.2036,44.2134,44.1937,44.2134,11372.0
2023-11-17 11:25:00,44.85,44.88,44.8,44.81,14546.0,44.1839,44.2134,44.1346,44.1445,14546.0
2023-11-17 11:30:00,44.82,44.83,44.81,44.82,8562.0,44.1543,44.1642,44.1445,44.1543,8562.0
2023-11-17 11:35:00,44.82,44.85,44.8,44.82,15412.0,44.1543,44.1839,44.1346,44.1543,15412.0
2023-11-17 11:40:00,44.81,44.81,44.79,44.8,14980.0,44.1445,44.1445,44.1248,44.1346,14980.0
2023-11-17 11:45:00,44.8,44.8,44.77,44.77,18118.0,44.1346,44.1346,44.1051,44.1051,18118.0
2023-11-17 11:50:00,44.77,44.87,44.74,44.85,91620.0,44.1051,44.2036,44.0755,44.1839,91620.0
2023-11-17 11:55:00,44.83,44.83,44.79,44.8,11372.0,44.1642,44.1642,44.1248,44.1346,11372.0
2023-11-17 12:00:00,44.8,44.82,44.76,44.8,14292.0,44.1346,44.1543,44.0952,44.1346,14292.0
2023-11-17 12:05:00,44.8,44.83,44.79,44.79,13450.0,44.1346,44.1642,44.1248,44.1248,13450.0
2023-11-17 12:10:00,44.8,44.8,44.77,44.8,18982.0,44.1346,44.1346,44.1051,44.1346,18982.0
2023-11-17 12:15:00,44.81,44.81,44.78,44.78,10294.0,44.1445,44.1445,44.1149,44.1149,10294.0
2023-11-17 12:20:00,44.78,44.78,44.73,44.73,9680.0,44.1149,44.1149,44.0657,44.0657,9680.0
2023-11-17 12:25:00,44.74,44.75,44.71,44.72,9302.0,44.0755,44.0854,44.046,44.0558,9302.0
2023-11-17 12:30:00,44.73,44.76,44.73,44.76,11110.0,44.0657,44.0952,44.0657,44.0952,11110.0
2023-11-17 12:35:00,44.74,44.74,44.73,44.73,6422.0,44.0755,44.0755,44.0657,44.0657,6422.0
2023-11-17 12:40:00,44.73,44.75,44.73,44.73,6066.0,44.0657,44.0854,44.0657,44.0657,6066.0
2023-11-17 12:45:00,44.73,44.76,44.73,44.74,9012.0,44.0657,44.0952,44.0657,44.0755,9012.0
2023-11-17 12:50:00,44.74,44.74,44.72,44.73,6910.0,44.0755,44.0755,44.0558,44.0657,6910.0
2023-11-17 12:55:00,44.73,44.74,44.71,44.73,7128.0,44.0657,44.0755,44.046,44.0657,7128.0
2023-11-17 13:00:00,44.73,44.74,44.73,44.73,7380.0,44.0657,44.0755,44.0657,44.0657,7380.0
2023-11-17 13:05:00,44.74,44.77,44.73,44.76,8532.0,44.0755,44.1051,44.0657,44.0952,8532.0
2023-11-17 13:10:00,44.76,44.77,44.75,44.77,6194.0,44.0952,44.1051,44.0854,44.1051,6194.0
2023-11-17 13:15:00,44.77,44.77,44.76,44.77,7518.0,44.1051,44.1051,44.0952,44.1051,7518.0
2023-11-17 13:20:00,44.77,44.79,44.77,44.77,12588.0,44.1051,44.1248,44.1051,44.1051,12588.0
2023-11-17 13:25:00,44.77,44.78,44.77,44.77,8934.0,44.1051,44.1149,44.1051,44.1051,8934.0
2023-11-17 13:30:00,44.78,44.81,44.78,44.8,9068.0,44.1149,44.1445,44.1149,44.1346,9068.0
2023-11-17 13:35:00,44.79,44.8,44.76,44.76,5948.0,44.1248,44.1346,44.0952,44.0952,5948.0
2023-11-17 13:40:00,44.76,44.87,44.75,44.81,68790.0,44.0952,44.2036,44.0854,44.1445,68790.0
2023-11-17 13:45:00,44.81,44.83,44.8,44.82,7068.0,44.1445,44.1642,44.1346,44.1543,7068.0
2023-11-17 13:50:00,44.81,44.82,44.8,44.82,9590.0,44.1445,44.1543,44.1346,44.1543,9590.0
2023-11-17 13:55:00,44.83,44.83,44.78,44.79,13266.0,44.1642,44.1642,44.1149,44.1248,13266.0
2023-11-17 14:00:00,44.8,44.83,44.8,44.81,16262.0,44.1346,44.1642,44.1346,44.1445,16262.0
2023-11-17 14:05:00,44.81,44.83,44.81,44.82,13190.0,44.1445,44.1642,44.1445,44.1543,13190.0
2023-11-17 14:10:00,44.82,44.82,44.8,44.81,12322.0,44.1543,44.1543,44.1346,44.1445,12322.0
2023-11-17 14:15:00,44.81,44.85,44.81,44.83,13624.0,44.1445,44.1839,44.1445,44.1642,13624.0
2023-11-17 14:20:00,44.83,44.84,44.81,44.82,18450.0,44.1642,44.174,44.1445,44.1543,18450.0
2023-11-17 14:25:00,44.81,44.84,44.81,44.81,20566.0,44.1445,44.174,44.1445,44.1445,20566.0
2023-11-17 14:30:00,44.82,44.85,44.81,44.84,15964.0,44.1543,44.1839,44.1445,44.174,15964.0
2023-11-17 14:35:00,44.85,44.87,44.84,44.85,21700.0,44.1839,44.2036,44.174,44.1839,21700.0
2023-11-17 14:40:00,44.86,44.88,44.84,44.87,11160.0,44.1937,44.2134,44.174,44.2036,11160.0
2023-11-17 14:45:00,44.87,44.88,44.85,44.86,17236.0,44.2036,44.2134,44.1839,44.1937,17236.0
2023-11-17 14:50:00,44.86,44.86,44.84,44.85,14112.0,44.1937,44.1937,44.174,44.1839,14112.0
2023-11-17 14:55:00,44.85,44.85,44.84,44.85,14738.0,44.1839,44.1839,44.174,44.1839,14738.0
2023-11-17 15:00:00,44.85,44.88,44.84,44.87,26910.0,44.1839,44.2134,44.174,44.2036,26910.0
2023-11-17 15:05:00,44.87,44.88,44.85,44.88,21808.0,44.2036,44.2134,44.1839,44.2134,21808.0
2023-11-17 15:10:00,44.88,44.9,44.86,44.88,28034.0,44.2134,44.2331,44.1937,44.2134,28034.0
2023-11-17 15:15:00,44.88,44.92,44.87,44.9,64612.0,44.2134,44.2529,44.2036,44.2331,64612.0
2023-11-17 15:20:00,44.9,44.94,44.89,44.92,43778.0,44.2331,44.2726,44.2233,44.2529,43778.0
2023-11-17 15:25:00,44.91,44.99,44.9,44.91,76104.0,44.243,44.3218,44.2331,44.243,76104.0
2023-11-17 15:30:00,44.91,44.92,44.86,44.9,44264.0,44.243,44.2529,44.1937,44.2331,44264.0
2023-11-17 15:35:00,44.9,44.93,44.87,44.88,32974.0,44.2331,44.2627,44.2036,44.2134,32974.0
2023-11-17 15:40:00,44.88,44.89,44.86,44.87,51914.0,44.2134,44.2233,44.1937,44.2036,51914.0
2023-11-17 15:45:00,44.87,44.89,44.85,44.85,69684.0,44.2036,44.2233,44.1839,44.1839,69684.0
2023-11-17 15:50:00,44.85,44.89,44.85,44.87,85066.0,44.1839,44.2233,44.1839,44.2036,85066.0
2023-11-17 15:55:00,44.87,44.93,44.84,44.85,286076.0,44.2036,44.2627,44.174,44.1839,286076.0
2023-11-20 09:30:00,44.77,44.95,44.73,44.88,110824.0,44.1051,44.2824,44.0657,44.2134,110824.0
2023-11-20 09:35:00,44.85,44.85,44.62,44.66,46914.0,44.1839,44.1839,43.9573,43.9967,46914.0
2023-11-20 09:40:00,44.67,44.74,44.67,44.73,10994.0,44.0066,44.0755,44.0066,44.0657,10994.0
2023-11-20 09:45:00,44.73,44.73,44.61,44.65,8676.0,44.0657,44.0657,43.9475,43.9869,8676.0
2023-11-20 09:50:00,44.62,44.62,44.56,44.58,26888.0,43.9573,43.9573,43.8982,43.9179,26888.0
2023-11-20 09:55:00,44.58,44.69,44.51,44.66,55040.0,43.9179,44.0263,43.8489,43.9967,55040.0
2023-11-20 10:00:00,44.67,44.74,44.66,44.72,29254.0,44.0066,44.0755,43.9967,44.0558,29254.0
2023-11-20 10:05:00,44.71,44.72,44.65,44.7,17176.0,44.046,44.0558,43.9869,44.0361,17176.0
2023-11-20 10:10:00,44.71,44.77,44.68,44.77,71378.0,44.046,44.1051,44.0164,44.1051,71378.0
2023-11-20 10:15:00,44.77,44.79,44.76,44.77,12946.0,44.1051,44.1248,44.0952,44.1051,12946.0
2023-11-20 10:20:00,44.77,44.81,44.75,44.76,11212.0,44.1051,44.1445,44.0854,44.0952,11212.0
2023-11-20 10:25:00,44.76,44.79,44.74,44.78,11714.0,44.0952,44.1248,44.0755,44.1149,11714.0
2023-11-20 10:30:00,44.79,44.8,44.73,44.78,18568.0,44.1248,44.1346,44.0657,44.1149,18568.0
2023-11-20 10:35:00,44.78,44.8,44.73,44.74,10864.0,44.1149,44.1346,44.0657,44.0755,10864.0
2023-11-20 10:40:00,44.73,44.74,44.71,44.72,13276.0,44.0657,44.0755,44.046,44.0558,13276.0
2023-11-20 10:45:00,44.73,44.74,44.69,44.71,19990.0,44.0657,44.0755,44.0263,44.046,19990.0
2023-11-20 10:50:00,44.71,44.74,44.71,44.72,12074.0,44.046,44.0755,44.046,44.0558,12074.0
2023-11-20 10:55:00,44.72,44.77,44.72,44.76,18464.0,44.0558,44.1051,44.0558,44.0952,18464.0
2023-11-20 11:00:00,44.77,44.81,44.76,44.81,16368.0,44.1051,44.1445,44.0952,44.1445,16368.0
2023-11-20 11:05:00,44.8,44.81,44.76,44.76,13074.0,44.1346,44.1445,44.0952,44.0952,13074.0
2023-11-20 11:10:00,44.76,44.77,44.7,44.71,19012.0,44.0952,44.1051,44.0361,44.046,19012.0
2023-11-20 11:15:00,44.71,44.72,44.66,44.67,6520.0,44.046,44.0558,43.9967,44.0066,6520.0
2023-11-20 11:20:00,44.66,44.71,44.64,44.7,26370.0,43.9967,44.046,43.977,44.0361,26370.0
2023-11-20 11:25:00,44.69,44.7,44.65,44.66,13554.0,44.0263,44.0361,43.9869,43.9967,13554.0
2023-11-20 11:30:00,44.67,44.68,44.65,44.68,13898.0,44.0066,44.0164,43.9869,44.0164,13898.0
2023-11-20 11:35:00,44.69,44.69,44.62,44.65,14004.0,44.0263,44.0263,43.9573,43.9869,14004.0
2023-11-20 11:40:00,44.65,44.65,44.57,44.58,15986.0,43.9869,43.9869,43.908,43.9179,15986.0
2023-11-20 11:45:00,44.57,44.6,44.57,44.58,14636.0,43.908,43.9376,43.908,43.9179,14636.0
2023-11-20 11:50:00,44.59,44.63,44.57,44.62,18498.0,43.9278,43.9672,43.908,43.9573,18498.0
2023-11-20 11:55:00,44.62,44.63,44.6,44.62,10818.0,43.9573,43.9672,43.9376,43.9573,10818.0
2023-11-20 12:00:00,44.61,44.61,44.58,44.58,8804.0,43.9475,43.9475,43.9179,43.9179,8804.0
2023-11-20 12:05:00,44.57,44.62,44.57,44.6,12026.0,43.908,43.9573,43.908,43.9376,12026.0
2023-11-20 12:10:00,44.6,44.62,44.59,44.62,5970.0,43.9376,43.9573,43.9278,43.9573,5970.0
2023-11-20 12:15:00,44.61,44.62,44.58,44.58,11830.0,43.9475,43.9573,43.9179,43.9179,11830.0
2023-11-20 12:20:00,44.59,44.62,44.59,44.61,13816.0,43.9278,43.9573,43.9278,43.9475,13816.0
2023-11-20 12:25:00,44.61,44.62,44.6,44.6,4812.0,43.9475,43.9573,43.9376,43.9376,4812.0
2023-11-20 12:30:00,44.6,44.61,44.58,44.59,8878.0,43.9376,43.9475,43.9179,43.9278,8878.0
2023-11-20 12:35:00,44.59,44.62,44.57,44.62,6230.0,43.9278,43.9573,43.908,43.9573,6230.0
2023-11-20 12:40:00,44.61,44.61,44.59,44.6,9136.0,43.9475,43.9475,43.9278,43.9376,9136.0
2023-11-20 12:45:00,44.6,44.65,44.6,44.62,11350.0,43.9376,43.9869,43.9376,43.9573,11350.0
2023-11-20 12:50:00,44.6,44.65,44.6,44.64,19330.0,43.9376,43.9869,43.9376,43.977,19330.0
2023-11-20 12:55:00,44.63,44.65,44.6,44.63,14324.0,43.9672,43.9869,43.9376,43.9672,14324.0
2023-11-20 13:00:00,44.62,44.71,44.6,44.71,11406.0,43.9573,44.046,43.9376,44.046,11406.0
2023-11-20 13:05:00,44.71,44.74,44.7,44.73,8106.0,44.046,44.0755,44.0361,44.0657,8106.0
2023-11-20 13:10:00,44.73,44.74,44.72,44.73,5828.0,44.0657,44.0755,44.0558,44.0657,5828.0
2023-11-20 13:15:00,44.73,44.73,44.69,44.7,11472.0,44.0657,44.0657,44.0263,44.0361,11472.0
2023-11-20 13:20:00,44.71,44.74,44.71,44.72,11854.0,44.046,44.0755,44.046,44.0558,11854.0
2023-11-20 13:25:00,44.73,44.76,44.72,44.74,13196.0,44.0657,44.0952,44.0558,44.0755,13196.0
2023-11-20 13:30:00,44.74,44.77,44.74,44.77,14730.0,44.0755,44.1051,44.0755,44.1051,14730.0
2023-11-20 13:35:00,44.77,44.79,44.76,44.79,19776.0,44.1051,44.1248,44.0952,44.1248,19776.0
2023-11-20 13:40:00,44.78,44.83,44.77,44.81,94140.0,44.1149,44.1642,44.1051,44.1445,94140.0
2023-11-20 13:45:00,44.8,44.84,44.79,44.82,16930.0,44.1346,44.174,44.1248,44.1543,16930.0
2023-11-20 13:50:00,44.82,44.83,44.81,44.81,7700.0,44.1543,44.1642,44.1445,44.1445,7700.0
2023-11-20 13:55:00,44.81,44.83,44.81,44.83,19046.0,44.1445,44.1642,44.1445,44.1642,19046.0
2023-11-20 14:00:00,44.82,44.87,44.82,44.87,16892.0,44.1543,44.2036,44.1543,44.2036,16892.0
2023-11-20 14:05:00,44.86,44.86,44.81,44.83,15730.0,44.1937,44.1937,44.1445,44.1642,15730.0
2023-11-20 14:10:00,44.82,44.84,44.79,44.82,82174.0,44.1543,44.174,44.1248,44.1543,82174.0
2023-11-20 14:15:00,44.81,44.82,44.77,44.81,20492.0,44.1445,44.1543,44.1051,44.1445,20492.0
2023-11-20 14:20:00,44.81,44.82,44.78,44.81,11488.0,44.1445,44.1543,44.1149,44.1445,11488.0
2023-11-20 14:25:00,44.81,44.82,44.8,44.81,16802.0,44.1445,44.1543,44.1346,44.1445,16802.0
2023-11-20 14:30:00,44.81,44.85,44.81,44.85,19572.0,44.1445,44.1839,44.1445,44.1839,19572.0
2023-11-20 14:35:00,44.85,44.87,44.85,44.86,9604.0,44.1839,44.2036,44.1839,44.1937,9604.0
2023-11-20 14:40:00,44.87,44.88,44.85,44.88,20704.0,44.2036,44.2134,44.1839,44.2134,20704.0
2023-11-20 14:45:00,44.9,44.93,44.88,44.9,22006.0,44.2331,44.2627,44.2134,44.2331,22006.0
2023-11-20 14:50:00,44.9,44.91,44.88,44.89,18876.0,44.2331,44.243,44.2134,44.2233,18876.0
2023-11-20 14:55:00,44.9,44.92,44.88,44.9,11328.0,44.2331,44.2529,44.2134,44.2331,11328.0
2023-11-20 15:00:00,44.89,44.91,44.88,44.9,11024.0,44.2233,44.243,44.2134,44.2331,11024.0
2023-11-20 15:05:00,44.9,44.91,44.89,44.91,18866.0,44.2331,44.243,44.2233,44.243,18866.0
2023-11-20 15:10:00,44.92,44.94,44.91,44.93,18184.0,44.2529,44.2726,44.243,44.2627,18184.0
2023-11-20 15:15:00,44.93,44.94,44.92,44.93,14112.0,44.2627,44.2726,44.2529,44.2627,14112.0
2023-11-20 15:20:00,44.93,44.93,44.88,44.9,17188.0,44.2627,44.2627,44.2134,44.2331,17188.0
2023-11-20 15:25:00,44.89,44.96,44.88,44.95,68514.0,44.2233,44.2923,44.2134,44.2824,68514.0
2023-11-20 15:30:00,44.95,44.95,44.88,44.9,25340.0,44.2824,44.2824,44.2134,44.2331,25340.0
2023-11-20 15:35:00,44.89,44.91,44.88,44.88,30890.0,44.2233,44.243,44.2134,44.2134,30890.0
2023-11-20 15:40:00,44.89,44.9,44.88,44.88,34518.0,44.2233,44.2331,44.2134,44.2134,34518.0
2023-11-20 15:45:00,44.88,44.88,44.84,44.84,29880.0,44.2134,44.2134,44.174,44.174,29880.0
2023-11-20 15:50:00,44.84,44.84,44.77,44.78,75544.0,44.174,44.174,44.1051,44.1149,75544.0
2023-11-20 15:55:00,44.78,44.8,44.76,44.78,225814.0,44.1149,44.1346,44.0952,44.1149,225814.0
2023-11-21 09:30:00,44.79,44.99,44.79,44.91,96462.0,44.1248,44.3218,44.1248,44.243,96462.0
2023-11-21 09:35:00,44.94,44.96,44.87,44.89,34808.0,44.2726,44.2923,44.2036,44.2233,34808.0
2023-11-21 09:40:00,44.9,44.93,44.84,44.87,59606.0,44.2331,44.2627,44.174,44.2036,59606.0
2023-11-21 09:45:00,44.87,44.88,44.83,44.87,39848.0,44.2036,44.2134,44.1642,44.2036,39848.0
2023-11-21 09:50:00,44.88,44.91,44.84,44.88,32224.0,44.2134,44.243,44.174,44.2134,32224.0
2023-11-21 09:55:00,44.88,44.9,44.83,44.88,36872.0,44.2134,44.2331,44.1642,44.2134,36872.0
2023-11-21 10:00:00,44.88,44.9,44.81,44.87,58750.0,44.2134,44.2331,44.1445,44.2036,58750.0
2023-11-21 10:05:00,44.88,44.91,44.85,44.89,33254.0,44.2134,44.243,44.1839,44.2233,33254.0
2023-11-21 10:10:00,44.88,44.94,44.88,44.91,53552.0,44.2134,44.2726,44.2134,44.243,53552.0
2023-11-21 10:15:00,44.91,44.99,44.89,44.96,60016.0,44.243,44.3218,44.2233,44.2923,60016.0
2023-11-21 10:20:00,44.96,44.97,44.91,44.97,33634.0,44.2923,44.3021,44.243,44.3021,33634.0
2023-11-21 10:25:00,44.97,44.98,44.88,44.93,29600.0,44.3021,44.312,44.2134,44.2627,29600.0
2023-11-21 10:30:00,44.93,44.93,44.88,44.91,60650.0,44.2627,44.2627,44.2134,44.243,60650.0
2023-11-21 10:35:00,44.91,44.94,44.91,44.94,79294.0,44.243,44.2726,44.243,44.2726,79294.0
2023-11-21 10:40:00,44.94,44.95,44.91,44.91,99570.0,44.2726,44.2824,44.243,44.243,99570.0
2023-11-21 10:45:00,44.9,44.93,44.87,44.89,19654.0,44.2331,44.2627,44.2036,44.2233,19654.0
2023-11-21 10:50:00,44.89,44.89,44.84,44.88,10824.0,44.2233,44.2233,44.174,44.2134,10824.0
2023-11-21 10:55:00,44.85,44.88,44.83,44.85,14922.0,44.1839,44.2134,44.1642,44.1839,14922.0
2023-11-21 11:00:00,44.85,44.87,44.85,44.87,5462.0,44.1839,44.2036,44.1839,44.2036,5462.0
2023-11-21 11:05:00,44.89,44.9,44.85,44.88,12682.0,44.2233,44.2331,44.1839,44.2134,12682.0
2023-11-21 11:10:00,44.87,44.87,44.8,44.81,7080.0,44.2036,44.2036,44.1346,44.1445,7080.0
2023-11-21 11:15:00,44.82,44.85,44.8,44.81,8628.0,44.1543,44.1839,44.1346,44.1445,8628.0
2023-11-21 11:20:00,44.8,44.81,44.8,44.8,4222.0,44.1346,44.1445,44.1346,44.1346,4222.0
2023-11-21 11:25:00,44.8,44.81,44.77,44.8,4946.0,44.1346,44.1445,44.1051,44.1346,4946.0
2023-11-21 11:30:00,44.8,44.84,44.8,44.84,18250.0,44.1346,44.174,44.1346,44.174,18250.0
2023-11-21 11:35:00,44.85,44.85,44.8,44.81,11692.0,44.1839,44.1839,44.1346,44.1445,11692.0
2023-11-21 11:40:00,44.81,44.81,44.77,44.77,7846.0,44.1445,44.1445,44.1051,44.1051,7846.0
2023-11-21 11:45:00,44.76,44.77,44.75,44.77,6536.0,44.0952,44.1051,44.0854,44.1051,6536.0
2023-11-21 11:50:00,44.77,44.83,44.77,44.81,8602.0,44.1051,44.1642,44.1051,44.1445,8602.0
2023-11-21 11:55:00,44.8,44.81,44.79,44.8,6820.0,44.1346,44.1445,44.1248,44.1346,6820.0
2023-11-21 12:00:00,44.79,44.82,44.79,44.79,13494.0,44.1248,44.1543,44.1248,44.1248,13494.0
2023-11-21 12:05:00,44.79,44.82,44.78,44.82,8662.0,44.1248,44.1543,44.1149,44.1543,8662.0
2023-11-21 12:10:00,44.83,44.84,44.81,44.83,9078.0,44.1642,44.174,44.1445,44.1642,9078.0
2023-11-21 12:15:00,44.83,44.84,44.79,44.8,17016.0,44.1642,44.174,44.1248,44.1346,17016.0
2023-11-21 12:20:00,44.79,44.81,44.78,44.8,10924.0,44.1248,44.1445,44.1149,44.1346,10924.0
2023-11-21 12:25:00,44.8,44.8,44.77,44.77,18412.0,44.1346,44.1346,44.1051,44.1051,18412.0
2023-11-21 12:30:00,44.77,44.78,44.75,44.77,26722.0,44.1051,44.1149,44.0854,44.1051,26722.0
2023-11-21 12:35:00,44.76,44.76,44.72,44.74,60776.0,44.0952,44.0952,44.0558,44.0755,60776.0
2023-11-21 12:40:00,44.74,44.79,44.72,44.77,19818.0,44.0755,44.1248,44.0558,44.1051,19818.0
2023-11-21 12:45:00,44.78,44.84,44.78,44.83,17190.0,44.1149,44.174,44.1149,44.1642,17190.0
2023-11-21 12:50:00,44.84,44.85,44.83,44.85,8412.0,44.174,44.1839,44.1642,44.1839,8412.0
2023-11-21 12:55:00,44.85,44.87,44.84,44.87,10358.0,44.1839,44.2036,44.174,44.2036,10358.0
2023-11-21 13:00:00,44.86,44.87,44.8,44.8,20120.0,44.1937,44.2036,44.1346,44.1346,20120.0
2023-11-21 13:05:00,44.81,44.82,44.78,44.81,15894.0,44.1445,44.1543,44.1149,44.1445,15894.0
2023-11-21 13:10:00,44.81,44.82,44.79,44.8,14658.0,44.1445,44.1543,44.1248,44.1346,14658.0
2023-11-21 13:15:00,44.81,44.81,44.76,44.8,26898.0,44.1445,44.1445,44.0952,44.1346,26898.0
2023-11-21 13:20:00,44.8,44.8,44.79,44.8,54682.0,44.1346,44.1346,44.1248,44.1346,54682.0
2023-11-21 13:25:00,44.79,44.81,44.78,44.8,143270.0,44.1248,44.1445,44.1149,44.1346,143270.0
2023-11-21 13:30:00,44.8,44.85,44.77,44.84,33756.0,44.1346,44.1839,44.1051,44.174,33756.0
2023-11-21 13:35:00,44.84,44.84,44.81,44.84,10838.0,44.174,44.174,44.1445,44.174,10838.0
2023-11-21 13:40:00,44.84,44.87,44.83,44.85,10900.0,44.174,44.2036,44.1642,44.1839,10900.0
2023-11-21 13:45:00,44.85,44.85,44.83,44.85,12358.0,44.1839,44.1839,44.1642,44.1839,12358.0
2023-11-21 13:50:00,44.86,44.87,44.85,44.87,9936.0,44.1937,44.2036,44.1839,44.2036,9936.0
2023-11-21 13:55:00,44.87,44.87,44.83,44.84,13168.0,44.2036,44.2036,44.1642,44.174,13168.0
2023-11-21 14:00:00,44.83,44.85,44.79,44.85,24674.0,44.1642,44.1839,44.1248,44.1839,24674.0
2023-11-21 14:05:00,44.84,44.84,44.81,44.83,16632.0,44.174,44.174,44.1445,44.1642,16632.0
2023-11-21 14:10:00,44.82,44.84,44.8,44.84,16360.0,44.1543,44.174,44.1346,44.174,16360.0
2023-11-21 14:15:00,44.84,44.87,44.83,44.83,20276.0,44.174,44.2036,44.1642,44.1642,20276.0
2023-11-21 14:20:00,44.83,44.83,44.81,44.83,9460.0,44.1642,44.1642,44.1445,44.1642,9460.0
2023-11-21 14:25:00,44.82,44.84,44.82,44.84,17996.0,44.1543,44.174,44.1543,44.174,17996.0
2023-11-21 14:30:00,44.83,44.84,44.81,44.84,10630.0,44.1642,44.174,44.1445,44.174,10630.0
2023-11-21 14:35:00,44.84,44.86,44.84,44.85,12636.0,44.174,44.1937,44.174,44.1839,12636.0
2023-11-21 14:40:00,44.85,44.87,44.84,44.85,30748.0,44.1839,44.2036,44.174,44.1839,30748.0
2023-11-21 14:45:00,44.85,44.88,44.84,44.85,9262.0,44.1839,44.2134,44.174,44.1839,9262.0
2023-11-21 14:50:00,44.85,44.85,44.8,44.83,54398.0,44.1839,44.1839,44.1346,44.1642,54398.0
2023-11-21 14:55:00,44.83,44.85,44.82,44.85,30510.0,44.1642,44.1839,44.1543,44.1839,30510.0
2023-11-21 15:00:00,44.87,44.91,44.86,44.86,13584.0,44.2036,44.243,44.1937,44.1937,13584.0
2023-11-21 15:05:00,44.86,44.88,44.85,44.87,14422.0,44.1937,44.2134,44.1839,44.2036,14422.0
2023-11-21 15:10:00,44.87,44.88,44.85,44.85,21880.0,44.2036,44.2134,44.1839,44.1839,21880.0
2023-11-21 15:15:00,44.85,44.85,44.82,44.83,44988.0,44.1839,44.1839,44.1543,44.1642,44988.0
2023-11-21 15:20:00,44.83,44.85,44.82,44.84,21650.0,44.1642,44.1839,44.1543,44.174,21650.0
2023-11-21 15:25:00,44.84,44.88,44.83,44.87,27080.0,44.174,44.2134,44.1642,44.2036,27080.0
2023-11-21 15:30:00,44.87,44.88,44.82,44.84,55950.0,44.2036,44.2134,44.1543,44.174,55950.0
2023-11-21 15:35:00,44.84,44.84,44.8,44.82,34082.0,44.174,44.174,44.1346,44.1543,34082.0
2023-11-21 15:40:00,44.82,44.82,44.8,44.82,42280.0,44.1543,44.1543,44.1346,44.1543,42280.0
2023-11-21 15:45:00,44.82,44.85,44.81,44.84,47516.0,44.1543,44.1839,44.1445,44.174,47516.0
2023-11-21 15:50:00,44.84,44.88,44.84,44.88,89478.0,44.174,44.2134,44.174,44.2134,89478.0
2023-11-21 15:55:00,44.88,44.88,44.82,44.83,192038.0,44.2134,44.2134,44.1543,44.1642,192038.0
2023-11-22 09:30:00,44.95,45.02,44.83,44.99,243722.0,44.2824,44.3514,44.1642,44.3218,243722.0
2023-11-22 09:35:00,44.99,45.21,44.96,45.05,107856.0,44.3218,44.5385,44.2923,44.3809,107856.0
2023-11-22 09:40:00,45.09,45.13,45.06,45.13,27502.0,44.4203,44.4597,44.3908,44.4597,27502.0
2023-11-22 09:45:00,45.14,45.14,45.08,45.12,13882.0,44.4696,44.4696,44.4105,44.4499,13882.0
2023-11-22 09:50:00,45.12,45.13,45.04,45.07,19974.0,44.4499,44.4597,44.3711,44.4006,19974.0
2023-11-22 09:55:00,45.09,45.14,45.04,45.09,187170.0,44.4203,44.4696,44.3711,44.4203,187170.0
2023-11-22 10:00:00,45.08,45.12,45.01,45.01,35688.0,44.4105,44.4499,44.3415,44.3415,35688.0
2023-11-22 10:05:00,45.02,45.06,44.97,44.98,29904.0,44.3514,44.3908,44.3021,44.312,29904.0
2023-11-22 10:10:00,44.98,45.03,44.95,45.03,22894.0,44.312,44.3612,44.2824,44.3612,22894.0
2023-11-22 10:15:00,45.04,45.04,44.97,44.99,26474.0,44.3711,44.3711,44.3021,44.3218,26474.0
2023-11-22 10:20:00,44.97,45.02,44.96,45.02,46864.0,44.3021,44.3514,44.2923,44.3514,46864.0
2023-11-22 10:25:00,45.02,45.04,44.97,45.02,30772.0,44.3514,44.3711,44.3021,44.3514,30772.0
2023-11-22 10:30:00,45.02,45.06,45.01,45.02,50620.0,44.3514,44.3908,44.3415,44.3514,50620.0
2023-11-22 10:35:00,45.0,45.09,44.99,45.03,159270.0,44.3317,44.4203,44.3218,44.3612,159270.0
2023-11-22 10:40:00,45.03,45.08,45.0,45.06,59620.0,44.3612,44.4105,44.3317,44.3908,59620.0
2023-11-22 10:45:00,45.05,45.06,45.02,45.04,22356.0,44.3809,44.3908,44.3514,44.3711,22356.0
2023-11-22 10:50:00,45.04,45.07,45.01,45.02,17974.0,44.3711,44.4006,44.3415,44.3514,17974.0
2023-11-22 10:55:00,45.03,45.09,45.03,45.09,9396.0,44.3612,44.4203,44.3612,44.4203,9396.0
2023-11-22 11:00:00,45.08,45.12,45.07,45.08,28412.0,44.4105,44.4499,44.4006,44.4105,28412.0
2023-11-22 11:05:00,45.07,45.1,45.06,45.09,11512.0,44.4006,44.4302,44.3908,44.4203,11512.0
2023-11-22 11:10:00,45.09,45.13,45.07,45.11,13134.0,44.4203,44.4597,44.4006,44.44,13134.0
2023-11-22 11:15:00,45.1,45.13,45.09,45.1,11988.0,44.4302,44.4597,44.4203,44.4302,11988.0
2023-11-22 11:20:00,45.1,45.1,45.08,45.09,15746.0,44.4302,44.4302,44.4105,44.4203,15746.0
2023-11-22 11:25:00,45.1,45.11,45.09,45.1,17814.0,44.4302,44.44,44.4203,44.4302,17814.0
2023-11-22 11:30:00,45.1,45.16,45.1,45.15,40260.0,44.4302,44.4893,44.4302,44.4794,40260.0
2023-11-22 11:35:00,45.15,45.15,45.11,45.11,14476.0,44.4794,44.4794,44.44,44.44,14476.0
2023-11-22 11:40:00,45.12,45.15,45.12,45.15,9818.0,44.4499,44.4794,44.4499,44.4794,9818.0
2023-11-22 11:45:00,45.15,45.16,45.12,45.13,22090.0,44.4794,44.4893,44.4499,44.4597,22090.0
2023-11-22 11:50:00,45.13,45.13,45.11,45.13,20432.0,44.4597,44.4597,44.44,44.4597,20432.0
2023-11-22 11:55:00,45.13,45.15,45.12,45.15,21004.0,44.4597,44.4794,44.4499,44.4794,21004.0
2023-11-22 12:00:00,45.15,45.16,45.13,45.15,12980.0,44.4794,44.4893,44.4597,44.4794,12980.0
2023-11-22 12:05:00,45.15,45.16,45.14,45.15,13186.0,44.4794,44.4893,44.4696,44.4794,13186.0
2023-11-22 12:10:00,45.16,45.18,45.09,45.09,21274.0,44.4893,44.509,44.4203,44.4203,21274.0
2023-11-22 12:15:00,45.08,45.13,45.08,45.12,12122.0,44.4105,44.4597,44.4105,44.4499,12122.0
2023-11-22 12:20:00,45.12,45.15,45.1,45.1,13180.0,44.4499,44.4794,44.4302,44.4302,13180.0
2023-11-22 12:25:00,45.1,45.12,45.08,45.09,9288.0,44.4302,44.4499,44.4105,44.4203,9288.0
2023-11-22 12:30:00,45.08,45.09,45.05,45.08,12756.0,44.4105,44.4203,44.3809,44.4105,12756.0
2023-11-22 12:35:00,45.08,45.09,45.07,45.08,5112.0,44.4105,44.4203,44.4006,44.4105,5112.0
2023-11-22 12:40:00,45.07,45.08,45.02,45.03,8422.0,44.4006,44.4105,44.3514,44.3612,8422.0
2023-11-22 12:45:00,45.03,45.03,45.01,45.01,9884.0,44.3612,44.3612,44.3415,44.3415,9884.0
2023-11-22 12:50:00,45.01,45.06,44.99,45.06,10774.0,44.3415,44.3908,44.3218,44.3908,10774.0
2023-11-22 12:55:00,45.05,45.08,45.04,45.07,7396.0,44.3809,44.4105,44.3711,44.4006,7396.0
2023-11-22 13:00:00,45.08,45.09,45.08,45.09,6720.0,44.4105,44.4203,44.4105,44.4203,6720.0
2023-11-22 13:05:00,45.09,45.15,45.08,45.12,31172.0,44.4203,44.4794,44.4105,44.4499,31172.0
2023-11-22 13:10:00,45.12,45.13,45.1,45.13,8542.0,44.4499,44.4597,44.4302,44.4597,8542.0
2023-11-22 13:15:00,45.13,45.13,45.09,45.1,5298.0,44.4597,44.4597,44.4203,44.4302,5298.0
2023-11-22 13:20:00,45.1,45.13,45.1,45.1,9884.0,44.4302,44.4597,44.4302,44.4302,9884.0
2023-11-22 13:25:00,45.1,45.11,45.1,45.11,4774.0,44.4302,44.44,44.4302,44.44,4774.0
2023-11-22 13:30:00,45.12,45.13,45.09,45.13,9956.0,44.4499,44.4597,44.4203,44.4597,9956.0
2023-11-22 13:35:00,45.13,45.13,45.1,45.1,9028.0,44.4597,44.4597,44.4302,44.4302,9028.0
2023-11-22 13:40:00,45.1,45.12,45.07,45.07,25080.0,44.4302,44.4499,44.4006,44.4006,25080.0
2023-11-22 13:45:00,45.07,45.15,45.07,45.1,57866.0,44.4006,44.4794,44.4006,44.4302,57866.0
2023-11-22 13:50:00,45.1,45.12,45.09,45.09,21694.0,44.4302,44.4499,44.4203,44.4203,21694.0
2023-11-22 13:55:00,45.08,45.1,45.07,45.07,14054.0,44.4105,44.4302,44.4006,44.4006,14054.0
2023-11-22 14:00:00,45.07,45.08,45.05,45.05,52474.0,44.4006,44.4105,44.3809,44.3809,52474.0
2023-11-22 14:05:00,45.05,45.07,45.03,45.04,18316.0,44.3809,44.4006,44.3612,44.3711,18316.0
2023-11-22 14:10:00,45.04,45.04,45.01,45.01,21204.0,44.3711,44.3711,44.3415,44.3415,21204.0
2023-11-22 14:15:00,45.01,45.07,45.01,45.06,11904.0,44.3415,44.4006,44.3415,44.3908,11904.0
2023-11-22 14:20:00,45.06,45.07,45.03,45.03,10628.0,44.3908,44.4006,44.3612,44.3612,10628.0
2023-11-22 14:25:00,45.04,45.06,45.04,45.06,11868.0,44.3711,44.3908,44.3711,44.3908,11868.0
2023-11-22 14:30:00,45.05,45.05,44.99,45.0,12660.0,44.3809,44.3809,44.3218,44.3317,12660.0
2023-11-22 14:35:00,45.0,45.02,44.91,44.91,14506.0,44.3317,44.3514,44.243,44.243,14506.0
2023-11-22 14:40:00,44.91,44.97,44.89,44.94,333466.0,44.243,44.3021,44.2233,44.2726,333466.0
2023-11-22 14:45:00,44.94,44.94,44.89,44.91,41878.0,44.2726,44.2726,44.2233,44.243,41878.0
2023-11-22 14:50:00,44.91,44.96,44.9,44.96,20572.0,44.243,44.2923,44.2331,44.2923,20572.0
2023-11-22 14:55:00,44.97,44.99,44.95,44.95,49150.0,44.3021,44.3218,44.2824,44.2824,49150.0
2023-11-22 15:00:00,44.95,45.02,44.95,45.02,30222.0,44.2824,44.3514,44.2824,44.3514,30222.0
2023-11-22 15:05:00,45.02,45.04,45.0,45.01,22566.0,44.3514,44.3711,44.3317,44.3415,22566.0
2023-11-22 15:10:00,45.0,45.02,44.99,45.02,12636.0,44.3317,44.3514,44.3218,44.3514,12636.0
2023-11-22 15:15:00,45.02,45.05,45.02,45.04,18220.0,44.3514,44.3809,44.3514,44.3711,18220.0
2023-11-22 15:20:00,45.04,45.05,45.0,45.02,20242.0,44.3711,44.3809,44.3317,44.3514,20242.0
2023-11-22 15:25:00,45.03,45.08,45.02,45.08,23146.0,44.3612,44.4105,44.3514,44.4105,23146.0
2023-11-22 15:30:00,45.07,45.07,45.06,45.07,26472.0,44.4006,44.4006,44.3908,44.4006,26472.0
2023-11-22 15:35:00,45.07,45.08,45.06,45.06,28922.0,44.4006,44.4105,44.3908,44.3908,28922.0
2023-11-22 15:40:00,45.06,45.08,45.05,45.06,25404.0,44.3908,44.4105,44.3809,44.3908,25404.0
2023-11-22 15:45:00,45.06,45.08,45.04,45.05,38998.0,44.3908,44.4105,44.3711,44.3809,38998.0
2023-11-22 15:50:00,45.05,45.07,45.04,45.05,49320.0,44.3809,44.4006,44.3711,44.3809,49320.0
2023-11-22 15:55:00,45.05,45.08,45.04,45.04,154508.0,44.3809,44.4105,44.3711,44.3711,154508.0
2023-11-24 09:30:00,45.04,45.07,44.98,45.02,58184.0,44.3711,44.4006,44.312,44.3514,58184.0
2023-11-24 09:35:00,45.03,45.05,44.98,45.04,11644.0,44.3612,44.3809,44.312,44.3711,11644.0
2023-11-24 09:40:00,45.05,45.06,44.98,44.99,10406.0,44.3809,44.3908,44.312,44.3218,10406.0
2023-11-24 09:45:00,44.98,45.02,44.98,45.01,14912.0,44.312,44.3514,44.312,44.3415,14912.0
2023-11-24 09:50:00,45.02,45.04,45.0,45.03,6192.0,44.3514,44.3711,44.3317,44.3612,6192.0
2023-11-24 09:55:00,45.03,45.08,45.02,45.08,11928.0,44.3612,44.4105,44.3514,44.4105,11928.0
2023-11-24 10:00:00,45.08,45.13,45.04,45.08,38900.0,44.4105,44.4597,44.3711,44.4105,38900.0
2023-11-24 10:05:00,45.08,45.09,45.04,45.05,31094.0,44.4105,44.4203,44.3711,44.3809,31094.0
2023-11-24 10:10:00,45.04,45.06,45.01,45.02,16886.0,44.3711,44.3908,44.3415,44.3514,16886.0
2023-11-24 10:15:00,45.02,45.09,45.02,45.09,84032.0,44.3514,44.4203,44.3514,44.4203,84032.0
2023-11-24 10:20:00,45.09,45.11,45.06,45.09,30454.0,44.4203,44.44,44.3908,44.4203,30454.0
2023-11-24 10:25:00,45.08,45.09,45.02,45.02,19848.0,44.4105,44.4203,44.3514,44.3514,19848.0
2023-11-24 10:30:00,45.03,45.08,45.03,45.07,20446.0,44.3612,44.4105,44.3612,44.4006,20446.0
2023-11-24 10:35:00,45.07,45.08,45.04,45.04,21064.0,44.4006,44.4105,44.3711,44.3711,21064.0
2023-11-24 10:40:00,45.05,45.05,45.02,45.02,16374.0,44.3809,44.3809,44.3514,44.3514,16374.0
2023-11-24 10:45:00,45.02,45.03,45.01,45.02,25496.0,44.3514,44.3612,44.3415,44.3514,25496.0
2023-11-24 10:50:00,45.01,45.02,44.97,45.02,22354.0,44.3415,44.3514,44.3021,44.3514,22354.0
2023-11-24 10:55:00,45.02,45.07,45.02,45.04,15342.0,44.3514,44.4006,44.3514,44.3711,15342.0
2023-11-24 11:00:00,45.04,45.08,45.04,45.06,52298.0,44.3711,44.4105,44.3711,44.3908,52298.0
2023-11-24 11:05:00,45.06,45.08,45.04,45.06,16286.0,44.3908,44.4105,44.3711,44.3908,16286.0
2023-11-24 11:10:00,45.06,45.07,45.05,45.05,15010.0,44.3908,44.4006,44.3809,44.3809,15010.0
2023-11-24 11:15:00,45.05,45.06,45.04,45.05,14306.0,44.3809,44.3908,44.3711,44.3809,14306.0
2023-11-24 11:20:00,45.06,45.08,45.04,45.07,17548.0,44.3908,44.4105,44.3711,44.4006,17548.0
2023-11-24 11:25:00,45.08,45.08,45.02,45.04,14548.0,44.4105,44.4105,44.3514,44.3711,14548.0
2023-11-24 11:30:00,45.05,45.06,45.04,45.04,10934.0,44.3809,44.3908,44.3711,44.3711,10934.0
2023-11-24 11:35:00,45.04,45.09,45.04,45.06,18840.0,44.3711,44.4203,44.3711,44.3908,18840.0
2023-11-24 11:40:00,45.05,45.07,45.04,45.06,16132.0,44.3809,44.4006,44.3711,44.3908,16132.0
2023-11-24 11:45:00,45.07,45.07,45.04,45.05,18902.0,44.4006,44.4006,44.3711,44.3809,18902.0
2023-11-24 11:50:00,45.05,45.07,45.04,45.07,22132.0,44.3809,44.4006,44.3711,44.4006,22132.0
2023-11-24 11:55:00,45.07,45.09,45.06,45.08,17822.0,44.4006,44.4203,44.3908,44.4105,17822.0
2023-11-24 12:00:00,45.08,45.1,45.07,45.09,22918.0,44.4105,44.4302,44.4006,44.4203,22918.0
2023-11-24 12:05:00,45.08,45.09,45.08,45.09,9448.0,44.4105,44.4203,44.4105,44.4203,9448.0
2023-11-24 12:10:00,45.09,45.13,45.09,45.13,22310.0,44.4203,44.4597,44.4203,44.4597,22310.0
2023-11-24 12:15:00,45.12,45.15,45.1,45.11,32234.0,44.4499,44.4794,44.4302,44.44,32234.0
2023-11-24 12:20:00,45.11,45.11,45.1,45.1,9346.0,44.44,44.44,44.4302,44.4302,9346.0
2023-11-24 12:25:00,45.11,45.13,45.09,45.1,13662.0,44.44,44.4597,44.4203,44.4302,13662.0
2023-11-24 12:30:00,45.1,45.13,45.1,45.13,14326.0,44.4302,44.4597,44.4302,44.4597,14326.0
2023-11-24 12:35:00,45.13,45.17,45.13,45.17,20254.0,44.4597,44.4991,44.4597,44.4991,20254.0
2023-11-24 12:40:00,45.18,45.18,45.14,45.14,22292.0,44.509,44.509,44.4696,44.4696,22292.0
2023-11-24 12:45:00,45.14,45.17,45.13,45.16,40778.0,44.4696,44.4991,44.4597,44.4893,40778.0
2023-11-24 12:50:00,45.15,45.15,45.07,45.1,42852.0,44.4794,44.4794,44.4006,44.4302,42852.0
2023-11-24 12:55:00,45.1,45.18,45.1,45.18,53866.0,44.4302,44.509,44.4302,44.509,53866.0
2023-11-27 09:30:00,45.01,45.02,44.81,44.93,75000.0,44.3415,44.3514,44.1445,44.2627,75000.0
2023-11-27 09:35:00,44.93,45.1,44.93,45.05,59564.0,44.2627,44.4302,44.2627,44.3809,59564.0
2023-11-27 09:40:00,45.04,45.05,44.99,45.03,23032.0,44.3711,44.3809,44.3218,44.3612,23032.0
2023-11-27 09:45:00,45.04,45.05,44.99,45.05,15536.0,44.3711,44.3809,44.3218,44.3809,15536.0
2023-11-27 09:50:00,45.05,45.05,44.97,45.01,73844.0,44.3809,44.3809,44.3021,44.3415,73844.0
2023-11-27 09:55:00,45.03,45.03,44.99,45.02,12464.0,44.3612,44.3612,44.3218,44.3514,12464.0
2023-11-27 10:00:00,45.02,45.02,44.95,44.97,65940.0,44.3514,44.3514,44.2824,44.3021,65940.0
2023-11-27 10:05:00,44.97,45.02,44.95,45.02,43748.0,44.3021,44.3514,44.2824,44.3514,43748.0
2023-11-27 10:10:00,45.02,45.04,44.99,45.04,44176.0,44.3514,44.3711,44.3218,44.3711,44176.0
2023-11-27 10:15:00,45.04,45.04,44.95,44.95,23994.0,44.3711,44.3711,44.2824,44.2824,23994.0
2023-11-27 10:20:00,44.96,45.0,44.91,44.91,20042.0,44.2923,44.3317,44.243,44.243,20042.0
2023-11-27 10:25:00,44.93,45.01,44.92,44.98,16940.0,44.2627,44.3415,44.2529,44.312,16940.0
2023-11-27 10:30:00,44.98,45.0,44.95,44.95,12830.0,44.312,44.3317,44.2824,44.2824,12830.0
2023-11-27 10:35:00,44.95,44.97,44.92,44.92,15778.0,44.2824,44.3021,44.2529,44.2529,15778.0
2023-11-27 10:40:00,44.93,44.95,44.91,44.94,13104.0,44.2627,44.2824,44.243,44.2726,13104.0
2023-11-27 10:45:00,44.93,44.95,44.91,44.95,15308.0,44.2627,44.2824,44.243,44.2824,15308.0
2023-11-27 10:50:00,44.96,44.99,44.96,44.98,18410.0,44.2923,44.3218,44.2923,44.312,18410.0
2023-11-27 10:55:00,44.98,44.99,44.95,44.95,14428.0,44.312,44.3218,44.2824,44.2824,14428.0
2023-11-27 11:00:00,44.95,44.96,44.9,44.9,17492.0,44.2824,44.2923,44.2331,44.2331,17492.0
2023-11-27 11:05:00,44.91,44.93,44.88,44.93,20756.0,44.243,44.2627,44.2134,44.2627,20756.0
2023-11-27 11:10:00,44.92,44.97,44.91,44.94,70038.0,44.2529,44.3021,44.243,44.2726,70038.0
2023-11-27 11:15:00,44.93,44.95,44.9,44.94,49094.0,44.2627,44.2824,44.2331,44.2726,49094.0
2023-11-27 11:20:00,44.94,44.97,44.93,44.93,29122.0,44.2726,44.3021,44.2627,44.2627,29122.0
2023-11-27 11:25:00,44.93,45.01,44.93,45.01,12744.0,44.2627,44.3415,44.2627,44.3415,12744.0
2023-11-27 11:30:00,45.01,45.02,44.98,45.01,9808.0,44.3415,44.3514,44.312,44.3415,9808.0
2023-11-27 11:35:00,45.01,45.03,44.98,44.98,12744.0,44.3415,44.3612,44.312,44.312,12744.0
2023-11-27 11:40:00,44.98,45.02,44.97,44.99,16180.0,44.312,44.3514,44.3021,44.3218,16180.0
2023-11-27 11:45:00,44.99,45.02,44.99,45.01,6580.0,44.3218,44.3514,44.3218,44.3415,6580.0
2023-11-27 11:50:00,45.01,45.06,45.0,45.06,19300.0,44.3415,44.3908,44.3317,44.3908,19300.0
2023-11-27 11:55:00,45.06,45.09,45.04,45.04,13338.0,44.3908,44.4203,44.3711,44.3711,13338.0
2023-11-27 12:00:00,45.02,45.05,45.02,45.05,8802.0,44.3514,44.3809,44.3514,44.3809,8802.0
2023-11-27 12:05:00,45.04,45.07,45.04,45.07,14318.0,44.3711,44.4006,44.3711,44.4006,14318.0
2023-11-27 12:10:00,45.07,45.07,45.05,45.07,10232.0,44.4006,44.4006,44.3809,44.4006,10232.0
2023-11-27 12:15:00,45.07,45.07,45.03,45.06,10380.0,44.4006,44.4006,44.3612,44.3908,10380.0
2023-11-27 12:20:00,45.05,45.07,45.04,45.04,13768.0,44.3809,44.4006,44.3711,44.3711,13768.0
2023-11-27 12:25:00,45.04,45.06,45.02,45.03,23374.0,44.3711,44.3908,44.3514,44.3612,23374.0
2023-11-27 12:30:00,45.02,45.06,45.02,45.04,16396.0,44.3514,44.3908,44.3514,44.3711,16396.0
2023-11-27 12:35:00,45.04,45.05,45.02,45.02,16496.0,44.3711,44.3809,44.3514,44.3514,16496.0
2023-11-27 12:40:00,45.03,45.05,45.02,45.04,56632.0,44.3612,44.3809,44.3514,44.3711,56632.0
2023-11-27 12:45:00,45.03,45.05,45.01,45.02,14204.0,44.3612,44.3809,44.3415,44.3514,14204.0
2023-11-27 12:50:00,45.02,45.06,45.02,45.04,8576.0,44.3514,44.3908,44.3514,44.3711,8576.0
2023-11-27 12:55:00,45.04,45.1,45.03,45.04,73060.0,44.3711,44.4302,44.3612,44.3711,73060.0
2023-11-27 13:00:00,45.04,45.04,45.01,45.03,10728.0,44.3711,44.3711,44.3415,44.3612,10728.0
2023-11-27 13:05:00,45.04,45.09,45.03,45.07,7494.0,44.3711,44.4203,44.3612,44.4006,7494.0
2023-11-27 13:10:00,45.07,45.12,45.07,45.09,63996.0,44.4006,44.4499,44.4006,44.4203,63996.0
2023-11-27 13:15:00,45.1,45.12,45.09,45.1,11502.0,44.4302,44.4499,44.4203,44.4302,11502.0
2023-11-27 13:20:00,45.1,45.13,45.08,45.13,22420.0,44.4302,44.4597,44.4105,44.4597,22420.0
2023-11-27 13:25:00,45.13,45.17,45.11,45.17,16654.0,44.4597,44.4991,44.44,44.4991,16654.0
2023-11-27 13:30:00,45.16,45.18,45.15,45.16,17554.0,44.4893,44.509,44.4794,44.4893,17554.0
2023-11-27 13:35:00,45.16,45.17,45.13,45.15,21442.0,44.4893,44.4991,44.4597,44.4794,21442.0
2023-11-27 13:40:00,45.13,45.15,45.1,45.1,18782.0,44.4597,44.4794,44.4302,44.4302,18782.0
2023-11-27 13:45:00,45.11,45.12,45.1,45.12,9070.0,44.44,44.4499,44.4302,44.4499,9070.0
2023-11-27 13:50:00,45.12,45.14,45.12,45.13,8414.0,44.4499,44.4696,44.4499,44.4597,8414.0
2023-11-27 13:55:00,45.13,45.15,45.13,45.15,10520.0,44.4597,44.4794,44.4597,44.4794,10520.0
2023-11-27 14:00:00,45.15,45.16,45.13,45.13,16792.0,44.4794,44.4893,44.4597,44.4597,16792.0
2023-11-27 14:05:00,45.13,45.17,45.13,45.17,19388.0,44.4597,44.4991,44.4597,44.4991,19388.0
2023-11-27 14:10:00,45.17,45.2,45.16,45.18,21770.0,44.4991,44.5287,44.4893,44.509,21770.0
2023-11-27 14:15:00,45.18,45.18,45.16,45.17,16468.0,44.509,44.509,44.4893,44.4991,16468.0
2023-11-27 14:20:00,45.17,45.18,45.16,45.18,27830.0,44.4991,44.509,44.4893,44.509,27830.0
2023-11-27 14:25:00,45.18,45.18,45.16,45.18,21848.0,44.509,44.509,44.4893,44.509,21848.0
2023-11-27 14:30:00,45.18,45.21,45.16,45.21,31970.0,44.509,44.5385,44.4893,44.5385,31970.0
2023-11-27 14:35:00,45.21,45.22,45.19,45.19,31952.0,44.5385,44.5484,44.5188,44.5188,31952.0
2023-11-27 14:40:00,45.19,45.21,45.13,45.15,61298.0,44.5188,44.5385,44.4597,44.4794,61298.0
2023-11-27 14:45:00,45.16,45.16,45.13,45.13,8808.0,44.4893,44.4893,44.4597,44.4597,8808.0
2023-11-27 14:50:00,45.13,45.17,45.13,45.16,12566.0,44.4597,44.4991,44.4597,44.4893,12566.0
2023-11-27 14:55:00,45.16,45.19,45.16,45.18,16192.0,44.4893,44.5188,44.4893,44.509,16192.0
2023-11-27 15:00:00,45.19,45.22,45.19,45.2,23452.0,44.5188,44.5484,44.5188,44.5287,23452.0
2023-11-27 15:05:00,45.2,45.22,45.2,45.22,22642.0,44.5287,44.5484,44.5287,44.5484,22642.0
2023-11-27 15:10:00,45.22,45.24,45.21,45.22,23756.0,44.5484,44.5681,44.5385,44.5484,23756.0
2023-11-27 15:15:00,45.22,45.27,45.22,45.27,36572.0,44.5484,44.5977,44.5484,44.5977,36572.0
2023-11-27 15:20:00,45.26,45.27,45.24,45.25,32234.0,44.5878,44.5977,44.5681,44.5779,32234.0
2023-11-27 15:25:00,45.24,45.25,45.22,45.23,25698.0,44.5681,44.5779,44.5484,44.5582,25698.0
2023-11-27 15:30:00,45.23,45.25,45.19,45.19,92190.0,44.5582,44.5779,44.5188,44.5188,92190.0
2023-11-27 15:35:00,45.19,45.2,45.14,45.14,32794.0,44.5188,44.5287,44.4696,44.4696,32794.0
2023-11-27 15:40:00,45.13,45.15,45.11,45.12,35852.0,44.4597,44.4794,44.44,44.4499,35852.0
2023-11-27 15:45:00,45.12,45.12,45.06,45.06,67388.0,44.4499,44.4499,44.3908,44.3908,67388.0
2023-11-27 15:50:00,45.06,45.13,45.04,45.1,116754.0,44.3908,44.4597,44.3711,44.4302,116754.0
2023-11-27 15:55:00,45.1,45.1,45.02,45.05,290286.0,44.4302,44.4302,44.3514,44.3809,290286.0
2023-11-28 09:30:00,44.99,45.05,44.93,45.03,76012.0,44.3218,44.3809,44.2627,44.3612,76012.0
2023-11-28 09:35:00,45.03,45.1,45.02,45.1,13298.0,44.3612,44.4302,44.3514,44.4302,13298.0
2023-11-28 09:40:00,45.1,45.1,45.02,45.02,7702.0,44.4302,44.4302,44.3514,44.3514,7702.0
2023-11-28 09:45:00,45.02,45.05,45.01,45.05,12478.0,44.3514,44.3809,44.3415,44.3809,12478.0
2023-11-28 09:50:00,45.04,45.04,45.0,45.04,12732.0,44.3711,44.3711,44.3317,44.3711,12732.0
2023-11-28 09:55:00,45.06,45.12,45.06,45.08,18200.0,44.3908,44.4499,44.3908,44.4105,18200.0
2023-11-28 10:00:00,45.08,45.09,45.02,45.06,104478.0,44.4105,44.4203,44.3514,44.3908,104478.0
2023-11-28 10:05:00,45.07,45.08,45.02,45.07,133588.0,44.4006,44.4105,44.3514,44.4006,133588.0
2023-11-28 10:10:00,45.07,45.09,45.05,45.08,152448.0,44.4006,44.4203,44.3809,44.4105,152448.0
2023-11-28 10:15:00,45.08,45.12,45.01,45.04,30498.0,44.4105,44.4499,44.3415,44.3711,30498.0
2023-11-28 10:20:00,45.05,45.09,44.99,45.0,16912.0,44.3809,44.4203,44.3218,44.3317,16912.0
2023-11-28 10:25:00,45.0,45.01,44.98,44.99,13354.0,44.3317,44.3415,44.312,44.3218,13354.0
2023-11-28 10:30:00,44.99,45.01,44.97,44.98,24616.0,44.3218,44.3415,44.3021,44.312,24616.0
2023-11-28 10:35:00,44.97,45.03,44.97,45.03,108644.0,44.3021,44.3612,44.3021,44.3612,108644.0
2023-11-28 10:40:00,45.03,45.13,45.03,45.13,13116.0,44.3612,44.4597,44.3612,44.4597,13116.0
2023-11-28 10:45:00,45.13,45.14,45.09,45.09,4698.0,44.4597,44.4696,44.4203,44.4203,4698.0
2023-11-28 10:50:00,45.08,45.1,45.08,45.09,8032.0,44.4105,44.4302,44.4105,44.4203,8032.0
2023-11-28 10:55:00,45.08,45.13,45.07,45.13,10820.0,44.4105,44.4597,44.4006,44.4597,10820.0
2023-11-28 11:00:00,45.15,45.17,45.13,45.16,14970.0,44.4794,44.4991,44.4597,44.4893,14970.0
2023-11-28 11:05:00,45.17,45.19,45.14,45.15,18198.0,44.4991,44.5188,44.4696,44.4794,18198.0
2023-11-28 11:10:00,45.15,45.16,45.15,45.15,4456.0,44.4794,44.4893,44.4794,44.4794,4456.0
2023-11-28 11:15:00,45.16,45.18,45.14,45.16,15256.0,44.4893,44.509,44.4696,44.4893,15256.0
2023-11-28 11:20:00,45.16,45.18,45.13,45.17,7044.0,44.4893,44.509,44.4597,44.4991,7044.0
2023-11-28 11:25:00,45.17,45.17,45.13,45.13,5742.0,44.4991,44.4991,44.4597,44.4597,5742.0
2023-11-28 11:30:00,45.13,45.17,45.13,45.17,12660.0,44.4597,44.4991,44.4597,44.4991,12660.0
2023-11-28 11:35:00,45.17,45.17,45.12,45.13,8024.0,44.4991,44.4991,44.4499,44.4597,8024.0
2023-11-28 11:40:00,45.12,45.13,45.1,45.12,12704.0,44.4499,44.4597,44.4302,44.4499,12704.0
2023-11-28 11:45:00,45.11,45.12,45.1,45.12,15494.0,44.44,44.4499,44.4302,44.4499,15494.0
2023-11-28 11:50:00,45.13,45.13,45.08,45.08,7472.0,44.4597,44.4597,44.4105,44.4105,7472.0
2023-11-28 11:55:00,45.06,45.09,45.06,45.09,10106.0,44.3908,44.4203,44.3908,44.4203,10106.0
2023-11-28 12:00:00,45.09,45.09,45.06,45.06,6114.0,44.4203,44.4203,44.3908,44.3908,6114.0
2023-11-28 12:05:00,45.06,45.06,45.02,45.05,17932.0,44.3908,44.3908,44.3514,44.3809,17932.0
2023-11-28 12:10:00,45.04,45.05,45.02,45.02,5208.0,44.3711,44.3809,44.3514,44.3514,5208.0
2023-11-28 12:15:00,45.02,45.05,45.01,45.01,8374.0,44.3514,44.3809,44.3415,44.3415,8374.0
2023-11-28 12:20:00,45.01,45.05,45.01,45.04,7806.0,44.3415,44.3809,44.3415,44.3711,7806.0
2023-11-28 12:25:00,45.04,45.04,44.99,45.02,7594.0,44.3711,44.3711,44.3218,44.3514,7594.0
2023-11-28 12:30:00,45.02,45.04,44.99,45.02,28520.0,44.3514,44.3711,44.3218,44.3514,28520.0
2023-11-28 12:35:00,45.02,45.03,45.01,45.01,2126.0,44.3514,44.3612,44.3415,44.3415,2126.0
2023-11-28 12:40:00,45.02,45.02,44.99,44.99,1886.0,44.3514,44.3514,44.3218,44.3218,1886.0
2023-11-28 12:45:00,44.98,44.99,44.97,44.98,12436.0,44.312,44.3218,44.3021,44.312,12436.0
2023-11-28 12:50:00,44.98,45.02,44.96,44.99,16468.0,44.312,44.3514,44.2923,44.3218,16468.0
2023-11-28 12:55:00,44.99,45.02,44.98,44.98,34714.0,44.3218,44.3514,44.312,44.312,34714.0
2023-11-28 13:00:00,44.99,44.99,44.91,44.96,75376.0,44.3218,44.3218,44.243,44.2923,75376.0
2023-11-28 13:05:00,44.96,44.99,44.96,44.97,75652.0,44.2923,44.3218,44.2923,44.3021,75652.0
2023-11-28 13:10:00,44.97,44.97,44.92,44.94,78422.0,44.3021,44.3021,44.2529,44.2726,78422.0
2023-11-28 13:15:00,44.94,44.94,44.91,44.93,130340.0,44.2726,44.2726,44.243,44.2627,130340.0
2023-11-28 13:20:00,44.93,44.95,44.93,44.94,36486.0,44.2627,44.2824,44.2627,44.2726,36486.0
2023-11-28 13:25:00,44.94,44.99,44.93,44.99,21678.0,44.2726,44.3218,44.2627,44.3218,21678.0
2023-11-28 13:30:00,44.98,44.99,44.97,44.98,13052.0,44.312,44.3218,44.3021,44.312,13052.0
2023-11-28 13:35:00,44.98,44.99,44.97,44.98,13966.0,44.312,44.3218,44.3021,44.312,13966.0
2023-11-28 13:40:00,44.97,44.98,44.95,44.98,11822.0,44.3021,44.312,44.2824,44.312,11822.0
2023-11-28 13:45:00,44.98,44.99,44.97,44.98,6482.0,44.312,44.3218,44.3021,44.312,6482.0
2023-11-28 13:50:00,44.98,44.99,44.98,44.99,4402.0,44.312,44.3218,44.312,44.3218,4402.0
2023-11-28 13:55:00,44.98,44.98,44.95,44.95,10924.0,44.312,44.312,44.2824,44.2824,10924.0
2023-11-28 14:00:00,44.95,44.97,44.95,44.96,13454.0,44.2824,44.3021,44.2824,44.2923,13454.0
2023-11-28 14:05:00,44.96,44.97,44.95,44.96,9286.0,44.2923,44.3021,44.2824,44.2923,9286.0
2023-11-28 14:10:00,44.95,44.97,44.94,44.94,14700.0,44.2824,44.3021,44.2726,44.2726,14700.0
2023-11-28 14:15:00,44.94,44.96,44.93,44.94,18960.0,44.2726,44.2923,44.2627,44.2726,18960.0
2023-11-28 14:20:00,44.94,44.98,44.94,44.96,14896.0,44.2726,44.312,44.2726,44.2923,14896.0
2023-11-28 14:25:00,44.96,44.97,44.95,44.96,13228.0,44.2923,44.3021,44.2824,44.2923,13228.0
2023-11-28 14:30:00,44.96,44.96,44.93,44.95,18696.0,44.2923,44.2923,44.2627,44.2824,18696.0
2023-11-28 14:35:00,44.97,45.0,44.97,44.99,8856.0,44.3021,44.3317,44.3021,44.3218,8856.0
2023-11-28 14:40:00,44.99,45.01,44.99,45.0,7510.0,44.3218,44.3415,44.3218,44.3317,7510.0
2023-11-28 14:45:00,45.0,45.02,44.98,44.99,17066.0,44.3317,44.3514,44.312,44.3218,17066.0
2023-11-28 14:50:00,44.99,45.0,44.99,44.99,8318.0,44.3218,44.3317,44.3218,44.3218,8318.0
2023-11-28 14:55:00,44.99,44.99,44.98,44.98,4778.0,44.3218,44.3218,44.312,44.312,4778.0
2023-11-28 15:00:00,44.98,44.99,44.98,44.98,11876.0,44.312,44.3218,44.312,44.312,11876.0
2023-11-28 15:05:00,44.98,44.98,44.97,44.97,17096.0,44.312,44.312,44.3021,44.3021,17096.0
2023-11-28 15:10:00,44.97,44.98,44.95,44.95,8524.0,44.3021,44.312,44.2824,44.2824,8524.0
2023-11-28 15:15:00,44.95,44.97,44.95,44.96,35564.0,44.2824,44.3021,44.2824,44.2923,35564.0
2023-11-28 15:20:00,44.96,44.98,44.91,44.98,53790.0,44.2923,44.312,44.243,44.312,53790.0
2023-11-28 15:25:00,44.97,44.98,44.96,44.97,34936.0,44.3021,44.312,44.2923,44.3021,34936.0
2023-11-28 15:30:00,44.97,44.98,44.95,44.95,27912.0,44.3021,44.312,44.2824,44.2824,27912.0
2023-11-28 15:35:00,44.95,44.96,44.94,44.96,27028.0,44.2824,44.2923,44.2726,44.2923,27028.0
2023-11-28 15:40:00,44.95,44.98,44.94,44.96,128938.0,44.2824,44.312,44.2726,44.2923,128938.0
2023-11-28 15:45:00,44.96,44.99,44.95,44.97,53806.0,44.2923,44.3218,44.2824,44.3021,53806.0
2023-11-28 15:50:00,44.96,45.0,44.93,44.95,117560.0,44.2923,44.3317,44.2627,44.2824,117560.0
2023-11-28 15:55:00,44.95,44.98,44.94,44.96,271516.0,44.2824,44.312,44.2726,44.2923,271516.0
2023-11-29 09:30:00,45.25,45.27,45.12,45.23,114978.0,44.5779,44.5977,44.4499,44.5582,114978.0
2023-11-29 09:35:00,45.22,45.26,45.19,45.26,44300.0,44.5484,44.5878,44.5188,44.5878,44300.0
2023-11-29 09:40:00,45.26,45.29,45.24,45.27,10780.0,44.5878,44.6174,44.5681,44.5977,10780.0
2023-11-29 09:45:00,45.27,45.3,45.25,45.26,18426.0,44.5977,44.6272,44.5779,44.5878,18426.0
2023-11-29 09:50:00,45.27,45.32,45.25,45.31,33530.0,44.5977,44.6469,44.5779,44.6371,33530.0
2023-11-29 09:55:00,45.32,45.36,45.29,45.29,26136.0,44.6469,44.6863,44.6174,44.6174,26136.0
2023-11-29 10:00:00,45.31,45.35,45.3,45.33,17734.0,44.6371,44.6765,44.6272,44.6568,17734.0
2023-11-29 10:05:00,45.32,45.32,45.18,45.19,19430.0,44.6469,44.6469,44.509,44.5188,19430.0
2023-11-29 10:10:00,45.15,45.23,45.15,45.23,21228.0,44.4794,44.5582,44.4794,44.5582,21228.0
2023-11-29 10:15:00,45.22,45.27,45.18,45.18,73764.0,44.5484,44.5977,44.509,44.509,73764.0
2023-11-29 10:20:00,45.17,45.2,45.16,45.18,23434.0,44.4991,44.5287,44.4893,44.509,23434.0
2023-11-29 10:25:00,45.17,45.23,45.17,45.22,13574.0,44.4991,44.5582,44.4991,44.5484,13574.0
2023-11-29 10:30:00,45.24,45.24,45.19,45.19,12314.0,44.5681,44.5681,44.5188,44.5188,12314.0
2023-11-29 10:35:00,45.2,45.27,45.2,45.24,19472.0,44.5287,44.5977,44.5287,44.5681,19472.0
2023-11-29 10:40:00,45.24,45.27,45.22,45.26,27038.0,44.5681,44.5977,44.5484,44.5878,27038.0
2023-11-29 10:45:00,45.26,45.29,45.24,45.28,33956.0,44.5878,44.6174,44.5681,44.6075,33956.0
2023-11-29 10:50:00,45.27,45.34,45.27,45.29,32690.0,44.5977,44.6666,44.5977,44.6174,32690.0
2023-11-29 10:55:00,45.27,45.33,45.27,45.31,10472.0,44.5977,44.6568,44.5977,44.6371,10472.0
2023-11-29 11:00:00,45.31,45.35,45.31,45.34,10154.0,44.6371,44.6765,44.6371,44.6666,10154.0
2023-11-29 11:05:00,45.32,45.32,45.25,45.26,14154.0,44.6469,44.6469,44.5779,44.5878,14154.0
2023-11-29 11:10:00,45.26,45.27,45.23,45.26,62112.0,44.5878,44.5977,44.5582,44.5878,62112.0
2023-11-29 11:15:00,45.25,45.27,45.23,45.27,95868.0,44.5779,44.5977,44.5582,44.5977,95868.0
2023-11-29 11:20:00,45.27,45.27,45.23,45.26,32344.0,44.5977,44.5977,44.5582,44.5878,32344.0
2023-11-29 11:25:00,45.26,45.27,45.23,45.24,19764.0,44.5878,44.5977,44.5582,44.5681,19764.0
2023-11-29 11:30:00,45.25,45.26,45.24,45.25,24872.0,44.5779,44.5878,44.5681,44.5779,24872.0
2023-11-29 11:35:00,45.26,45.32,45.24,45.29,17260.0,44.5878,44.6469,44.5681,44.6174,17260.0
2023-11-29 11:40:00,45.3,45.34,45.3,45.31,11298.0,44.6272,44.6666,44.6272,44.6371,11298.0
2023-11-29 11:45:00,45.32,45.34,45.31,45.34,7974.0,44.6469,44.6666,44.6371,44.6666,7974.0
2023-11-29 11:50:00,45.33,45.35,45.32,45.35,10324.0,44.6568,44.6765,44.6469,44.6765,10324.0
2023-11-29 11:55:00,45.35,45.37,45.34,45.35,8722.0,44.6765,44.6962,44.6666,44.6765,8722.0
2023-11-29 12:00:00,45.36,45.37,45.34,45.36,13618.0,44.6863,44.6962,44.6666,44.6863,13618.0
2023-11-29 12:05:00,45.36,45.38,45.35,45.38,27066.0,44.6863,44.706,44.6765,44.706,27066.0
2023-11-29 12:10:00,45.38,45.38,45.35,45.38,15706.0,44.706,44.706,44.6765,44.706,15706.0
2023-11-29 12:15:00,45.38,45.38,45.37,45.37,13044.0,44.706,44.706,44.6962,44.6962,13044.0
2023-11-29 12:20:00,45.37,45.38,45.35,45.36,10614.0,44.6962,44.706,44.6765,44.6863,10614.0
2023-11-29 12:25:00,45.35,45.38,45.35,45.37,25386.0,44.6765,44.706,44.6765,44.6962,25386.0
2023-11-29 12:30:00,45.37,45.37,45.35,45.35,18578.0,44.6962,44.6962,44.6765,44.6765,18578.0
2023-11-29 12:35:00,45.35,45.37,45.35,45.35,11112.0,44.6765,44.6962,44.6765,44.6765,11112.0
2023-11-29 12:40:00,45.35,45.36,45.34,45.34,5194.0,44.6765,44.6863,44.6666,44.6666,5194.0
2023-11-29 12:45:00,45.33,45.33,45.29,45.31,13924.0,44.6568,44.6568,44.6174,44.6371,13924.0
2023-11-29 12:50:00,45.31,45.32,45.29,45.31,10768.0,44.6371,44.6469,44.6174,44.6371,10768.0
2023-11-29 12:55:00,45.31,45.31,45.27,45.28,4970.0,44.6371,44.6371,44.5977,44.6075,4970.0
2023-11-29 13:00:00,45.29,45.29,45.24,45.25,16932.0,44.6174,44.6174,44.5681,44.5779,16932.0
2023-11-29 13:05:00,45.24,45.27,45.24,45.26,17308.0,44.5681,44.5977,44.5681,44.5878,17308.0
2023-11-29 13:10:00,45.26,45.26,45.24,45.25,25984.0,44.5878,44.5878,44.5681,44.5779,25984.0
2023-11-29 13:15:00,45.24,45.26,45.23,45.24,16034.0,44.5681,44.5878,44.5582,44.5681,16034.0
2023-11-29 13:20:00,45.24,45.26,45.24,45.26,11212.0,44.5681,44.5878,44.5681,44.5878,11212.0
2023-11-29 13:25:00,45.24,45.3,45.24,45.3,7510.0,44.5681,44.6272,44.5681,44.6272,7510.0
2023-11-29 13:30:00,45.29,45.29,45.25,45.27,12064.0,44.6174,44.6174,44.5779,44.5977,12064.0
2023-11-29 13:35:00,45.27,45.3,45.27,45.3,5086.0,44.5977,44.6272,44.5977,44.6272,5086.0
2023-11-29 13:40:00,45.3,45.32,45.3,45.32,7864.0,44.6272,44.6469,44.6272,44.6469,7864.0
2023-11-29 13:45:00,45.32,45.35,45.32,45.34,19910.0,44.6469,44.6765,44.6469,44.6666,19910.0
2023-11-29 13:50:00,45.34,45.35,45.3,45.31,16590.0,44.6666,44.6765,44.6272,44.6371,16590.0
2023-11-29 13:55:00,45.31,45.34,45.31,45.33,3988.0,44.6371,44.6666,44.6371,44.6568,3988.0
2023-11-29 14:00:00,45.33,45.33,45.3,45.31,6928.0,44.6568,44.6568,44.6272,44.6371,6928.0
2023-11-29 14:05:00,45.32,45.32,45.3,45.3,15840.0,44.6469,44.6469,44.6272,44.6272,15840.0
2023-11-29 14:10:00,45.29,45.32,45.25,45.28,20724.0,44.6174,44.6469,44.5779,44.6075,20724.0
2023-11-29 14:15:00,45.27,45.27,45.24,45.25,18512.0,44.5977,44.5977,44.5681,44.5779,18512.0
2023-11-29 14:20:00,45.25,45.27,45.24,45.24,7930.0,44.5779,44.5977,44.5681,44.5681,7930.0
2023-11-29 14:25:00,45.25,45.26,45.23,45.24,39412.0,44.5779,44.5878,44.5582,44.5681,39412.0
2023-11-29 14:30:00,45.24,45.25,45.22,45.23,95080.0,44.5681,44.5779,44.5484,44.5582,95080.0
2023-11-29 14:35:00,45.22,45.22,45.13,45.13,13508.0,44.5484,44.5484,44.4597,44.4597,13508.0
2023-11-29 14:40:00,45.13,45.15,45.12,45.12,11870.0,44.4597,44.4794,44.4499,44.4499,11870.0
2023-11-29 14:45:00,45.12,45.15,45.1,45.12,35810.0,44.4499,44.4794,44.4302,44.4499,35810.0
2023-11-29 14:50:00,45.12,45.12,45.09,45.1,12790.0,44.4499,44.4499,44.4203,44.4302,12790.0
2023-11-29 14:55:00,45.09,45.1,45.05,45.1,24956.0,44.4203,44.4302,44.3809,44.4302,24956.0
2023-11-29 15:00:00,45.09,45.09,45.07,45.08,6970.0,44.4203,44.4203,44.4006,44.4105,6970.0
2023-11-29 15:05:00,45.07,45.1,45.06,45.09,8320.0,44.4006,44.4302,44.3908,44.4203,8320.0
2023-11-29 15:10:00,45.09,45.1,45.07,45.07,22442.0,44.4203,44.4302,44.4006,44.4006,22442.0
2023-11-29 15:15:00,45.07,45.07,45.03,45.04,14838.0,44.4006,44.4006,44.3612,44.3711,14838.0
2023-11-29 15:20:00,45.03,45.07,45.02,45.04,17830.0,44.3612,44.4006,44.3514,44.3711,17830.0
2023-11-29 15:25:00,45.02,45.05,45.02,45.04,11854.0,44.3514,44.3809,44.3514,44.3711,11854.0
2023-11-29 15:30:00,45.04,45.07,45.02,45.05,28548.0,44.3711,44.4006,44.3514,44.3809,28548.0
2023-11-29 15:35:00,45.05,45.05,45.02,45.03,53580.0,44.3809,44.3809,44.3514,44.3612,53580.0
2023-11-29 15:40:00,45.04,45.08,45.03,45.07,21330.0,44.3711,44.4105,44.3612,44.4006,21330.0
2023-11-29 15:45:00,45.07,45.07,45.04,45.07,25294.0,44.4006,44.4006,44.3711,44.4006,25294.0
2023-11-29 15:50:00,45.07,45.09,45.05,45.07,57998.0,44.4006,44.4203,44.3809,44.4006,57998.0
2023-11-29 15:55:00,45.07,45.1,45.05,45.09,205338.0,44.4006,44.4302,44.3809,44.4203,205338.0
2023-11-30 09:30:00,45.24,45.35,45.24,45.28,74562.0,44.5681,44.6765,44.5681,44.6075,74562.0
2023-11-30 09:35:00,45.26,45.27,45.17,45.18,45532.0,44.5878,44.5977,44.4991,44.509,45532.0
2023-11-30 09:40:00,45.19,45.24,45.13,45.17,24224.0,44.5188,44.5681,44.4597,44.4991,24224.0
2023-11-30 09:45:00,45.18,45.18,45.08,45.16,15978.0,44.509,44.509,44.4105,44.4893,15978.0
2023-11-30 09:50:00,45.17,45.27,45.16,45.26,13970.0,44.4991,44.5977,44.4893,44.5878,13970.0
2023-11-30 09:55:00,45.24,45.29,45.24,45.26,13600.0,44.5681,44.6174,44.5681,44.5878,13600.0
2023-11-30 10:00:00,45.27,45.29,45.12,45.13,18430.0,44.5977,44.6174,44.4499,44.4597,18430.0
2023-11-30 10:05:00,45.13,45.16,45.11,45.11,22054.0,44.4597,44.4893,44.44,44.44,22054.0
2023-11-30 10:10:00,45.1,45.16,45.1,45.15,26408.0,44.4302,44.4893,44.4302,44.4794,26408.0
2023-11-30 10:15:00,45.15,45.17,45.13,45.15,20994.0,44.4794,44.4991,44.4597,44.4794,20994.0
2023-11-30 10:20:00,45.13,45.2,45.13,45.17,13602.0,44.4597,44.5287,44.4597,44.4991,13602.0
2023-11-30 10:25:00,45.16,45.17,45.07,45.08,56358.0,44.4893,44.4991,44.4006,44.4105,56358.0
2023-11-30 10:30:00,45.08,45.15,45.05,45.14,20326.0,44.4105,44.4794,44.3809,44.4696,20326.0
2023-11-30 10:35:00,45.13,45.13,45.03,45.03,14314.0,44.4597,44.4597,44.3612,44.3612,14314.0
2023-11-30 10:40:00,45.04,45.09,45.01,45.09,16190.0,44.3711,44.4203,44.3415,44.4203,16190.0
2023-11-30 10:45:00,45.07,45.08,45.05,45.08,13096.0,44.4006,44.4105,44.3809,44.4105,13096.0
2023-11-30 10:50:00,45.07,45.13,45.06,45.13,13816.0,44.4006,44.4597,44.3908,44.4597,13816.0
2023-11-30 10:55:00,45.14,45.22,45.13,45.22,12642.0,44.4696,44.5484,44.4597,44.5484,12642.0
2023-11-30 11:00:00,45.22,45.26,45.19,45.19,20100.0,44.5484,44.5878,44.5188,44.5188,20100.0
2023-11-30 11:05:00,45.18,45.22,45.18,45.22,13036.0,44.509,44.5484,44.509,44.5484,13036.0
2023-11-30 11:10:00,45.22,45.35,45.21,45.34,116630.0,44.5484,44.6765,44.5385,44.6666,116630.0
2023-11-30 11:15:00,45.33,45.33,45.24,45.24,56052.0,44.6568,44.6568,44.5681,44.5681,56052.0
2023-11-30 11:20:00,45.23,45.3,45.23,45.29,14046.0,44.5582,44.6272,44.5582,44.6174,14046.0
2023-11-30 11:25:00,45.29,45.34,45.26,45.27,11884.0,44.6174,44.6666,44.5878,44.5977,11884.0
2023-11-30 11:30:00,45.27,45.3,45.25,45.27,12060.0,44.5977,44.6272,44.5779,44.5977,12060.0
2023-11-30 11:35:00,45.27,45.29,45.26,45.27,11356.0,44.5977,44.6174,44.5878,44.5977,11356.0
2023-11-30 11:40:00,45.28,45.3,45.24,45.26,13768.0,44.6075,44.6272,44.5681,44.5878,13768.0
2023-11-30 11:45:00,45.25,45.25,45.21,45.24,33258.0,44.5779,44.5779,44.5385,44.5681,33258.0
2023-11-30 11:50:00,45.24,45.27,45.24,45.27,13316.0,44.5681,44.5977,44.5681,44.5977,13316.0
2023-11-30 11:55:00,45.27,45.27,45.23,45.24,38930.0,44.5977,44.5977,44.5582,44.5681,38930.0
2023-11-30 12:00:00,45.23,45.3,45.21,45.3,21400.0,44.5582,44.6272,44.5385,44.6272,21400.0
2023-11-30 12:05:00,45.3,45.31,45.28,45.29,11948.0,44.6272,44.6371,44.6075,44.6174,11948.0
2023-11-30 12:10:00,45.3,45.3,45.25,45.27,41004.0,44.6272,44.6272,44.5779,44.5977,41004.0
2023-11-30 12:15:00,45.27,45.27,45.24,45.27,21534.0,44.5977,44.5977,44.5681,44.5977,21534.0
2023-11-30 12:20:00,45.27,45.27,45.22,45.24,15946.0,44.5977,44.5977,44.5484,44.5681,15946.0
2023-11-30 12:25:00,45.23,45.24,45.22,45.24,20312.0,44.5582,44.5681,44.5484,44.5681,20312.0
2023-11-30 12:30:00,45.24,45.27,45.2,45.22,66326.0,44.5681,44.5977,44.5287,44.5484,66326.0
2023-11-30 12:35:00,45.22,45.24,45.22,45.22,47190.0,44.5484,44.5681,44.5484,44.5484,47190.0
2023-11-30 12:40:00,45.22,45.3,45.22,45.29,13372.0,44.5484,44.6272,44.5484,44.6174,13372.0
2023-11-30 12:45:00,45.29,45.3,45.29,45.3,8744.0,44.6174,44.6272,44.6174,44.6272,8744.0
2023-11-30 12:50:00,45.3,45.31,45.27,45.29,10506.0,44.6272,44.6371,44.5977,44.6174,10506.0
2023-11-30 12:55:00,45.27,45.31,45.26,45.3,10662.0,44.5977,44.6371,44.5878,44.6272,10662.0
2023-11-30 13:00:00,45.3,45.31,45.27,45.3,38634.0,44.6272,44.6371,44.5977,44.6272,38634.0
2023-11-30 13:05:00,45.3,45.3,45.24,45.25,15660.0,44.6272,44.6272,44.5681,44.5779,15660.0
2023-11-30 13:10:00,45.25,45.31,45.25,45.3,12212.0,44.5779,44.6371,44.5779,44.6272,12212.0
2023-11-30 13:15:00,45.3,45.31,45.27,45.3,23722.0,44.6272,44.6371,44.5977,44.6272,23722.0
2023-11-30 13:20:00,45.3,45.35,45.29,45.34,49812.0,44.6272,44.6765,44.6174,44.6666,49812.0
2023-11-30 13:25:00,45.34,45.34,45.29,45.3,53026.0,44.6666,44.6666,44.6174,44.6272,53026.0
2023-11-30 13:30:00,45.3,45.31,45.25,45.26,113554.0,44.6272,44.6371,44.5779,44.5878,113554.0
2023-11-30 13:35:00,45.27,45.27,45.25,45.26,18554.0,44.5977,44.5977,44.5779,44.5878,18554.0
2023-11-30 13:40:00,45.26,45.27,45.24,45.24,12646.0,44.5878,44.5977,44.5681,44.5681,12646.0
2023-11-30 13:45:00,45.23,45.24,45.21,45.23,8970.0,44.5582,44.5681,44.5385,44.5582,8970.0
2023-11-30 13:50:00,45.23,45.24,45.2,45.2,12932.0,44.5582,44.5681,44.5287,44.5287,12932.0
2023-11-30 13:55:00,45.2,45.22,45.18,45.2,12604.0,44.5287,44.5484,44.509,44.5287,12604.0
2023-11-30 14:00:00,45.2,45.21,45.18,45.19,23006.0,44.5287,44.5385,44.509,44.5188,23006.0
2023-11-30 14:05:00,45.19,45.22,45.18,45.22,17892.0,44.5188,44.5484,44.509,44.5484,17892.0
2023-11-30 14:10:00,45.22,45.25,45.22,45.25,27756.0,44.5484,44.5779,44.5484,44.5779,27756.0
2023-11-30 14:15:00,45.26,45.28,45.24,45.28,26570.0,44.5878,44.6075,44.5681,44.6075,26570.0
2023-11-30 14:20:00,45.27,45.28,45.23,45.24,7752.0,44.5977,44.6075,44.5582,44.5681,7752.0
2023-11-30 14:25:00,45.24,45.24,45.17,45.18,16402.0,44.5681,44.5681,44.4991,44.509,16402.0
2023-11-30 14:30:00,45.18,45.21,45.15,45.21,21322.0,44.509,44.5385,44.4794,44.5385,21322.0
2023-11-30 14:35:00,45.21,45.22,45.2,45.2,10736.0,44.5385,44.5484,44.5287,44.5287,10736.0
2023-11-30 14:40:00,45.2,45.24,45.2,45.24,16614.0,44.5287,44.5681,44.5287,44.5681,16614.0
2023-11-30 14:45:00,45.24,45.28,45.24,45.27,13956.0,44.5681,44.6075,44.5681,44.5977,13956.0
2023-11-30 14:50:00,45.27,45.27,45.24,45.24,16070.0,44.5977,44.5977,44.5681,44.5681,16070.0
2023-11-30 14:55:00,45.25,45.26,45.23,45.26,13872.0,44.5779,44.5878,44.5582,44.5878,13872.0
2023-11-30 15:00:00,45.26,45.26,45.22,45.22,13086.0,44.5878,44.5878,44.5484,44.5484,13086.0
2023-11-30 15:05:00,45.21,45.21,45.15,45.15,24196.0,44.5385,44.5385,44.4794,44.4794,24196.0
2023-11-30 15:10:00,45.15,45.18,45.15,45.17,30108.0,44.4794,44.509,44.4794,44.4991,30108.0
2023-11-30 15:15:00,45.17,45.19,45.16,45.17,21700.0,44.4991,44.5188,44.4893,44.4991,21700.0
2023-11-30 15:20:00,45.18,45.19,45.12,45.12,16332.0,44.509,44.5188,44.4499,44.4499,16332.0
2023-11-30 15:25:00,45.12,45.16,45.09,45.13,104410.0,44.4499,44.4893,44.4203,44.4597,104410.0
2023-11-30 15:30:00,45.13,45.16,45.12,45.15,22106.0,44.4597,44.4893,44.4499,44.4794,22106.0
2023-11-30 15:35:00,45.15,45.21,45.15,45.2,38798.0,44.4794,44.5385,44.4794,44.5287,38798.0
2023-11-30 15:40:00,45.2,45.28,45.2,45.28,45648.0,44.5287,44.6075,44.5287,44.6075,45648.0
2023-11-30 15:45:00,45.29,45.32,45.27,45.27,61756.0,44.6174,44.6469,44.5977,44.5977,61756.0
2023-11-30 15:50:00,45.26,45.43,45.26,45.41,153498.0,44.5878,44.7553,44.5878,44.7356,153498.0
2023-11-30 15:55:00,45.4,45.58,45.4,45.48,661282.0,44.7257,44.903,44.7257,44.8045,661282.0
2023-12-01 09:30:00,45.69,45.84,45.57,45.82,255624.0,45.0114,45.1592,44.8932,45.1395,255624.0
2023-12-01 09:35:00,45.78,45.87,45.68,45.77,152132.0,45.1001,45.1887,45.0016,45.0902,152132.0
2023-12-01 09:40:00,45.78,45.86,45.74,45.8,207924.0,45.1001,45.1789,45.0607,45.1198,207924.0
2023-12-01 09:45:00,45.8,45.85,45.74,45.81,106796.0,45.1198,45.169,45.0607,45.1296,106796.0
2023-12-01 09:50:00,45.81,45.93,45.75,45.83,321666.0,45.1296,45.2478,45.0705,45.1493,321666.0
2023-12-01 09:55:00,45.83,45.9,45.77,45.87,60312.0,45.1493,45.2183,45.0902,45.1887,60312.0
2023-12-01 10:00:00,45.87,45.92,45.79,45.89,67226.0,45.1887,45.238,45.1099,45.2084,67226.0
2023-12-01 10:05:00,45.9,45.99,45.88,45.9,190018.0,45.2183,45.307,45.1986,45.2183,190018.0
2023-12-01 10:10:00,45.91,45.95,45.89,45.92,55064.0,45.2281,45.2676,45.2084,45.238,55064.0
2023-12-01 10:15:00,45.93,45.96,45.89,45.92,81960.0,45.2478,45.2774,45.2084,45.238,81960.0
2023-12-01 10:20:00,45.92,45.94,45.84,45.87,104040.0,45.238,45.2577,45.1592,45.1887,104040.0
2023-12-01 10:25:00,45.85,45.86,45.8,45.84,44886.0,45.169,45.1789,45.1198,45.1592,44886.0
2023-12-01 10:30:00,45.82,45.93,45.79,45.93,83054.0,45.1395,45.2478,45.1099,45.2478,83054.0
2023-12-01 10:35:00,45.93,46.05,45.93,45.98,239150.0,45.2478,45.3661,45.2478,45.2971,239150.0
2023-12-01 10:40:00,45.99,46.01,45.96,45.98,81444.0,45.307,45.3267,45.2774,45.2971,81444.0
2023-12-01 10:45:00,45.98,45.99,45.95,45.99,84760.0,45.2971,45.307,45.2676,45.307,84760.0
2023-12-01 10:50:00,45.99,46.05,45.99,46.04,104760.0,45.307,45.3661,45.307,45.3562,104760.0
2023-12-01 10:55:00,46.04,46.04,45.99,46.0,35164.0,45.3562,45.3562,45.307,45.3168,35164.0
2023-12-01 11:00:00,46.01,46.01,45.88,45.92,29818.0,45.3267,45.3267,45.1986,45.238,29818.0
2023-12-01 11:05:00,45.91,45.99,45.87,45.98,37450.0,45.2281,45.307,45.1887,45.2971,37450.0
2023-12-01 11:10:00,45.99,46.05,45.96,46.05,50494.0,45.307,45.3661,45.2774,45.3661,50494.0
2023-12-01 11:15:00,46.05,46.09,45.98,46.01,53562.0,45.3661,45.4055,45.2971,45.3267,53562.0
2023-12-01 11:20:00,46.01,46.05,45.98,46.05,52752.0,45.3267,45.3661,45.2971,45.3661,52752.0
2023-12-01 11:25:00,46.05,46.09,46.05,46.07,18440.0,45.3661,45.4055,45.3661,45.3858,18440.0
2023-12-01 11:30:00,46.06,46.12,46.02,46.11,23782.0,45.3759,45.435,45.3365,45.4252,23782.0
2023-12-01 11:35:00,46.1,46.1,46.01,46.04,17178.0,45.4153,45.4153,45.3267,45.3562,17178.0
2023-12-01 11:40:00,46.02,46.17,46.02,46.12,46338.0,45.3365,45.4843,45.3365,45.435,46338.0
2023-12-01 11:45:00,46.12,46.12,46.01,46.05,30984.0,45.435,45.435,45.3267,45.3661,30984.0
2023-12-01 11:50:00,46.04,46.08,46.04,46.06,21732.0,45.3562,45.3956,45.3562,45.3759,21732.0
2023-12-01 11:55:00,46.05,46.07,46.04,46.05,26866.0,45.3661,45.3858,45.3562,45.3661,26866.0
2023-12-01 12:00:00,46.05,46.08,46.03,46.08,42558.0,45.3661,45.3956,45.3464,45.3956,42558.0
2023-12-01 12:05:00,46.07,46.12,46.05,46.07,72296.0,45.3858,45.435,45.3661,45.3858,72296.0
2023-12-01 12:10:00,46.07,46.13,46.06,46.1,50334.0,45.3858,45.4449,45.3759,45.4153,50334.0
2023-12-01 12:15:00,46.1,46.11,46.03,46.05,22658.0,45.4153,45.4252,45.3464,45.3661,22658.0
2023-12-01 12:20:00,46.04,46.06,46.02,46.03,21286.0,45.3562,45.3759,45.3365,45.3464,21286.0
2023-12-01 12:25:00,46.03,46.05,46.01,46.04,22364.0,45.3464,45.3661,45.3267,45.3562,22364.0
2023-12-01 12:30:00,46.04,46.07,46.02,46.02,48518.0,45.3562,45.3858,45.3365,45.3365,48518.0
2023-12-01 12:35:00,46.02,46.1,45.99,46.07,35620.0,45.3365,45.4153,45.307,45.3858,35620.0
2023-12-01 12:40:00,46.07,46.07,46.05,46.05,9110.0,45.3858,45.3858,45.3661,45.3661,9110.0
2023-12-01 12:45:00,46.05,46.08,46.05,46.08,17468.0,45.3661,45.3956,45.3661,45.3956,17468.0
2023-12-01 12:50:00,46.08,46.08,46.05,46.07,60698.0,45.3956,45.3956,45.3661,45.3858,60698.0
2023-12-01 12:55:00,46.07,46.12,46.07,46.09,32448.0,45.3858,45.435,45.3858,45.4055,32448.0
2023-12-01 13:00:00,46.08,46.12,46.08,46.12,20556.0,45.3956,45.435,45.3956,45.435,20556.0
2023-12-01 13:05:00,46.12,46.12,46.08,46.1,35344.0,45.435,45.435,45.3956,45.4153,35344.0
2023-12-01 13:10:00,46.1,46.1,46.01,46.02,135944.0,45.4153,45.4153,45.3267,45.3365,135944.0
2023-12-01 13:15:00,46.01,46.06,46.0,46.06,36366.0,45.3267,45.3759,45.3168,45.3759,36366.0
2023-12-01 13:20:00,46.06,46.12,46.05,46.12,27606.0,45.3759,45.435,45.3661,45.435,27606.0
2023-12-01 13:25:00,46.12,46.15,46.08,46.14,74062.0,45.435,45.4646,45.3956,45.4547,74062.0
2023-12-01 13:30:00,46.13,46.14,46.1,46.13,54716.0,45.4449,45.4547,45.4153,45.4449,54716.0
2023-12-01 13:35:00,46.13,46.16,46.1,46.15,120264.0,45.4449,45.4744,45.4153,45.4646,120264.0
2023-12-01 13:40:00,46.15,46.22,46.13,46.22,310822.0,45.4646,45.5335,45.4449,45.5335,310822.0
2023-12-01 13:45:00,46.21,46.27,46.21,46.26,139688.0,45.5237,45.5828,45.5237,45.5729,139688.0
2023-12-01 13:50:00,46.25,46.25,46.15,46.16,242774.0,45.5631,45.5631,45.4646,45.4744,242774.0
2023-12-01 13:55:00,46.16,46.19,46.15,46.16,65158.0,45.4744,45.504,45.4646,45.4744,65158.0
2023-12-01 14:00:00,46.16,46.18,46.13,46.18,37040.0,45.4744,45.4941,45.4449,45.4941,37040.0
2023-12-01 14:05:00,46.18,46.19,46.15,46.16,35932.0,45.4941,45.504,45.4646,45.4744,35932.0
2023-12-01 14:10:00,46.15,46.2,46.15,46.18,40936.0,45.4646,45.5138,45.4646,45.4941,40936.0
2023-12-01 14:15:00,46.18,46.19,46.16,46.16,32678.0,45.4941,45.504,45.4744,45.4744,32678.0
2023-12-01 14:20:00,46.15,46.2,46.13,46.19,50220.0,45.4646,45.5138,45.4449,45.504,50220.0
2023-12-01 14:25:00,46.19,46.2,46.15,46.16,39324.0,45.504,45.5138,45.4646,45.4744,39324.0
2023-12-01 14:30:00,46.16,46.17,46.15,46.17,20106.0,45.4744,45.4843,45.4646,45.4843,20106.0
2023-12-01 14:35:00,46.16,46.19,46.15,46.17,38900.0,45.4744,45.504,45.4646,45.4843,38900.0
2023-12-01 14:40:00,46.17,46.18,46.13,46.13,24972.0,45.4843,45.4941,45.4449,45.4449,24972.0
2023-12-01 14:45:00,46.13,46.13,46.09,46.1,67500.0,45.4449,45.4449,45.4055,45.4153,67500.0
2023-12-01 14:50:00,46.1,46.16,46.1,46.15,25908.0,45.4153,45.4744,45.4153,45.4646,25908.0
2023-12-01 14:55:00,46.15,46.17,46.13,46.16,21168.0,45.4646,45.4843,45.4449,45.4744,21168.0
2023-12-01 15:00:00,46.15,46.16,46.13,46.13,23484.0,45.4646,45.4744,45.4449,45.4449,23484.0
2023-12-01 15:05:00,46.13,46.16,46.12,46.15,77002.0,45.4449,45.4744,45.435,45.4646,77002.0
2023-12-01 15:10:00,46.14,46.17,46.13,46.14,30484.0,45.4547,45.4843,45.4449,45.4547,30484.0
2023-12-01 15:15:00,46.14,46.16,46.13,46.16,27814.0,45.4547,45.4744,45.4449,45.4744,27814.0
2023-12-01 15:20:00,46.16,46.17,46.13,46.16,49398.0,45.4744,45.4843,45.4449,45.4744,49398.0
2023-12-01 15:25:00,46.16,46.18,46.15,46.17,74186.0,45.4744,45.4941,45.4646,45.4843,74186.0
2023-12-01 15:30:00,46.16,46.16,46.13,46.15,69778.0,45.4744,45.4744,45.4449,45.4646,69778.0
2023-12-01 15:35:00,46.15,46.15,46.12,46.13,55268.0,45.4646,45.4646,45.435,45.4449,55268.0
2023-12-01 15:40:00,46.13,46.16,46.13,46.13,94938.0,45.4449,45.4744,45.4449,45.4449,94938.0
2023-12-01 15:45:00,46.13,46.17,46.13,46.14,96112.0,45.4449,45.4843,45.4449,45.4547,96112.0
2023-12-01 15:50:00,46.14,46.16,46.12,46.12,259386.0,45.4547,45.4744,45.435,45.435,259386.0
2023-12-01 15:55:00,46.13,46.2,46.13,46.13,376548.0,45.4449,45.5138,45.4449,45.4449,376548.0
2023-12-04 09:30:00,45.79,46.0,45.66,45.96,139318.0,45.1099,45.3168,44.9819,45.2774,139318.0
2023-12-04 09:35:00,45.95,46.04,45.92,45.97,27612.0,45.2676,45.3562,45.238,45.2873,27612.0
2023-12-04 09:40:00,45.98,46.04,45.94,46.04,11126.0,45.2971,45.3562,45.2577,45.3562,11126.0
2023-12-04 09:45:00,46.05,46.1,46.02,46.07,26198.0,45.3661,45.4153,45.3365,45.3858,26198.0
2023-12-04 09:50:00,46.06,46.07,45.95,45.97,34054.0,45.3759,45.3858,45.2676,45.2873,34054.0
2023-12-04 09:55:00,45.98,45.98,45.9,45.95,28718.0,45.2971,45.2971,45.2183,45.2676,28718.0
2023-12-04 10:00:00,45.96,45.96,45.82,45.88,61142.0,45.2774,45.2774,45.1395,45.1986,61142.0
2023-12-04 10:05:00,45.88,45.96,45.85,45.96,47256.0,45.1986,45.2774,45.169,45.2774,47256.0
2023-12-04 10:10:00,45.97,46.02,45.97,45.99,29182.0,45.2873,45.3365,45.2873,45.307,29182.0
2023-12-04 10:15:00,45.99,45.99,45.92,45.92,19488.0,45.307,45.307,45.238,45.238,19488.0
2023-12-04 10:20:00,45.93,45.95,45.9,45.9,21148.0,45.2478,45.2676,45.2183,45.2183,21148.0
2023-12-04 10:25:00,45.91,45.93,45.87,45.88,15984.0,45.2281,45.2478,45.1887,45.1986,15984.0
2023-12-04 10:30:00,45.87,45.88,45.8,45.82,27292.0,45.1887,45.1986,45.1198,45.1395,27292.0
2023-12-04 10:35:00,45.82,45.88,45.8,45.87,120184.0,45.1395,45.1986,45.1198,45.1887,120184.0
2023-12-04 10:40:00,45.87,45.88,45.85,45.86,34576.0,45.1887,45.1986,45.169,45.1789,34576.0
2023-12-04 10:45:00,45.86,45.93,45.85,45.91,54888.0,45.1789,45.2478,45.169,45.2281,54888.0
2023-12-04 10:50:00,45.91,45.91,45.74,45.75,43744.0,45.2281,45.2281,45.0607,45.0705,43744.0
2023-12-04 10:55:00,45.74,45.77,45.69,45.72,75946.0,45.0607,45.0902,45.0114,45.041,75946.0
2023-12-04 11:00:00,45.72,45.74,45.67,45.72,49456.0,45.041,45.0607,44.9917,45.041,49456.0
2023-12-04 11:05:00,45.72,45.74,45.69,45.74,23754.0,45.041,45.0607,45.0114,45.0607,23754.0
2023-12-04 11:10:00,45.74,45.77,45.73,45.77,96368.0,45.0607,45.0902,45.0508,45.0902,96368.0
2023-12-04 11:15:00,45.77,45.88,45.77,45.87,97302.0,45.0902,45.1986,45.0902,45.1887,97302.0
2023-12-04 11:20:00,45.86,45.88,45.84,45.85,76098.0,45.1789,45.1986,45.1592,45.169,76098.0
2023-12-04 11:25:00,45.83,45.87,45.82,45.87,86412.0,45.1493,45.1887,45.1395,45.1887,86412.0
2023-12-04 11:30:00,45.86,45.88,45.84,45.85,61858.0,45.1789,45.1986,45.1592,45.169,61858.0
2023-12-04 11:35:00,45.85,45.87,45.83,45.84,52882.0,45.169,45.1887,45.1493,45.1592,52882.0
2023-12-04 11:40:00,45.84,45.85,45.83,45.85,33462.0,45.1592,45.169,45.1493,45.169,33462.0
2023-12-04 11:45:00,45.85,45.87,45.83,45.83,61520.0,45.169,45.1887,45.1493,45.1493,61520.0
2023-12-04 11:50:00,45.82,45.85,45.81,45.81,31708.0,45.1395,45.169,45.1296,45.1296,31708.0
2023-12-04 11:55:00,45.8,45.86,45.79,45.85,41646.0,45.1198,45.1789,45.1099,45.169,41646.0
2023-12-04 12:00:00,45.85,45.85,45.78,45.81,33240.0,45.169,45.169,45.1001,45.1296,33240.0
2023-12-04 12:05:00,45.8,45.82,45.76,45.77,14598.0,45.1198,45.1395,45.0804,45.0902,14598.0
2023-12-04 12:10:00,45.77,45.79,45.77,45.79,11890.0,45.0902,45.1099,45.0902,45.1099,11890.0
2023-12-04 12:15:00,45.79,45.8,45.79,45.8,27606.0,45.1099,45.1198,45.1099,45.1198,27606.0
2023-12-04 12:20:00,45.8,45.84,45.79,45.82,33602.0,45.1198,45.1592,45.1099,45.1395,33602.0
2023-12-04 12:25:00,45.83,45.91,45.83,45.89,48664.0,45.1493,45.2281,45.1493,45.2084,48664.0
2023-12-04 12:30:00,45.9,45.95,45.88,45.94,12326.0,45.2183,45.2676,45.1986,45.2577,12326.0
2023-12-04 12:35:00,45.94,45.95,45.91,45.91,13730.0,45.2577,45.2676,45.2281,45.2281,13730.0
2023-12-04 12:40:00,45.91,45.93,45.89,45.92,36696.0,45.2281,45.2478,45.2084,45.238,36696.0
2023-12-04 12:45:00,45.92,45.95,45.92,45.93,16828.0,45.238,45.2676,45.238,45.2478,16828.0
2023-12-04 12:50:00,45.93,45.96,45.93,45.95,12826.0,45.2478,45.2774,45.2478,45.2676,12826.0
2023-12-04 12:55:00,45.96,45.99,45.95,45.98,15788.0,45.2774,45.307,45.2676,45.2971,15788.0
2023-12-04 13:00:00,45.98,45.98,45.92,45.93,13306.0,45.2971,45.2971,45.238,45.2478,13306.0
2023-12-04 13:05:00,45.93,45.93,45.88,45.89,12994.0,45.2478,45.2478,45.1986,45.2084,12994.0
2023-12-04 13:10:00,45.89,45.9,45.88,45.9,14296.0,45.2084,45.2183,45.1986,45.2183,14296.0
2023-12-04 13:15:00,45.9,45.91,45.89,45.89,16418.0,45.2183,45.2281,45.2084,45.2084,16418.0
2023-12-04 13:20:00,45.88,45.89,45.84,45.86,54670.0,45.1986,45.2084,45.1592,45.1789,54670.0
2023-12-04 13:25:00,45.85,45.87,45.85,45.85,13114.0,45.169,45.1887,45.169,45.169,13114.0
2023-12-04 13:30:00,45.85,45.87,45.84,45.87,19418.0,45.169,45.1887,45.1592,45.1887,19418.0
2023-12-04 13:35:00,45.87,45.89,45.87,45.87,13890.0,45.1887,45.2084,45.1887,45.1887,13890.0
2023-12-04 13:40:00,45.86,45.87,45.85,45.85,19232.0,45.1789,45.1887,45.169,45.169,19232.0
2023-12-04 13:45:00,45.85,45.88,45.85,45.88,16600.0,45.169,45.1986,45.169,45.1986,16600.0
2023-12-04 13:50:00,45.87,45.88,45.86,45.87,18154.0,45.1887,45.1986,45.1789,45.1887,18154.0
2023-12-04 13:55:00,45.87,45.88,45.85,45.86,27662.0,45.1887,45.1986,45.169,45.1789,27662.0
2023-12-04 14:00:00,45.87,45.88,45.84,45.85,35278.0,45.1887,45.1986,45.1592,45.169,35278.0
2023-12-04 14:05:00,45.86,45.88,45.85,45.88,18296.0,45.1789,45.1986,45.169,45.1986,18296.0
2023-12-04 14:10:00,45.88,45.93,45.88,45.93,10028.0,45.1986,45.2478,45.1986,45.2478,10028.0
2023-12-04 14:15:00,45.93,45.94,45.9,45.92,18774.0,45.2478,45.2577,45.2183,45.238,18774.0
2023-12-04 14:20:00,45.91,45.92,45.9,45.91,36878.0,45.2281,45.238,45.2183,45.2281,36878.0
2023-12-04 14:25:00,45.91,45.92,45.88,45.9,17288.0,45.2281,45.238,45.1986,45.2183,17288.0
2023-12-04 14:30:00,45.9,45.93,45.88,45.9,27336.0,45.2183,45.2478,45.1986,45.2183,27336.0
2023-12-04 14:35:00,45.9,45.94,45.9,45.91,16102.0,45.2183,45.2577,45.2183,45.2281,16102.0
2023-12-04 14:40:00,45.91,45.94,45.9,45.93,44094.0,45.2281,45.2577,45.2183,45.2478,44094.0
2023-12-04 14:45:00,45.92,45.95,45.91,45.92,54580.0,45.238,45.2676,45.2281,45.238,54580.0
2023-12-04 14:50:00,45.92,45.97,45.92,45.96,44684.0,45.238,45.2873,45.238,45.2774,44684.0
2023-12-04 14:55:00,45.96,45.97,45.93,45.94,31144.0,45.2774,45.2873,45.2478,45.2577,31144.0
2023-12-04 15:00:00,45.94,45.95,45.9,45.91,21448.0,45.2577,45.2676,45.2183,45.2281,21448.0
2023-12-04 15:05:00,45.91,45.91,45.88,45.9,23970.0,45.2281,45.2281,45.1986,45.2183,23970.0
2023-12-04 15:10:00,45.88,45.89,45.87,45.88,30634.0,45.1986,45.2084,45.1887,45.1986,30634.0
2023-12-04 15:15:00,45.88,45.88,45.85,45.88,25674.0,45.1986,45.1986,45.169,45.1986,25674.0
2023-12-04 15:20:00,45.88,45.89,45.85,45.87,61336.0,45.1986,45.2084,45.169,45.1887,61336.0
2023-12-04 15:25:00,45.87,45.88,45.85,45.88,70808.0,45.1887,45.1986,45.169,45.1986,70808.0
2023-12-04 15:30:00,45.88,45.89,45.85,45.89,43038.0,45.1986,45.2084,45.169,45.2084,43038.0
2023-12-04 15:35:00,45.88,45.88,45.85,45.85,62822.0,45.1986,45.1986,45.169,45.169,62822.0
2023-12-04 15:40:00,45.85,45.94,45.85,45.93,85492.0,45.169,45.2577,45.169,45.2478,85492.0
2023-12-04 15:45:00,45.93,45.95,45.93,45.94,53022.0,45.2478,45.2676,45.2478,45.2577,53022.0
2023-12-04 15:50:00,45.94,45.99,45.93,45.96,189926.0,45.2577,45.307,45.2478,45.2774,189926.0
2023-12-04 15:55:00,45.96,46.01,45.93,45.94,387110.0,45.2774,45.3267,45.2478,45.2577,387110.0
2023-12-05 09:30:00,45.75,45.85,45.75,45.8,51086.0,45.0705,45.169,45.0705,45.1198,51086.0
2023-12-05 09:35:00,45.79,45.8,45.56,45.6,35392.0,45.1099,45.1198,44.8833,44.9228,35392.0
2023-12-05 09:40:00,45.61,45.66,45.6,45.63,52290.0,44.9326,44.9819,44.9228,44.9523,52290.0
2023-12-05 09:45:00,45.6,45.74,45.57,45.73,44450.0,44.9228,45.0607,44.8932,45.0508,44450.0
2023-12-05 09:50:00,45.71,45.79,45.71,45.79,12678.0,45.0311,45.1099,45.0311,45.1099,12678.0
2023-12-05 09:55:00,45.78,45.79,45.7,45.72,14954.0,45.1001,45.1099,45.0213,45.041,14954.0
2023-12-05 10:00:00,45.74,45.84,45.74,45.77,29706.0,45.0607,45.1592,45.0607,45.0902,29706.0
2023-12-05 10:05:00,45.77,45.87,45.7,45.7,65266.0,45.0902,45.1887,45.0213,45.0213,65266.0
2023-12-05 10:10:00,45.7,45.73,45.66,45.68,24090.0,45.0213,45.0508,44.9819,45.0016,24090.0
2023-12-05 10:15:00,45.68,45.72,45.67,45.72,53344.0,45.0016,45.041,44.9917,45.041,53344.0
2023-12-05 10:20:00,45.72,45.77,45.72,45.77,42420.0,45.041,45.0902,45.041,45.0902,42420.0
2023-12-05 10:25:00,45.77,45.77,45.71,45.76,25828.0,45.0902,45.0902,45.0311,45.0804,25828.0
2023-12-05 10:30:00,45.76,45.76,45.71,45.72,22090.0,45.0804,45.0804,45.0311,45.041,22090.0
2023-12-05 10:35:00,45.71,45.71,45.69,45.7,35056.0,45.0311,45.0311,45.0114,45.0213,35056.0
2023-12-05 10:40:00,45.7,45.73,45.68,45.73,39446.0,45.0213,45.0508,45.0016,45.0508,39446.0
2023-12-05 10:45:00,45.73,45.77,45.73,45.76,30386.0,45.0508,45.0902,45.0508,45.0804,30386.0
2023-12-05 10:50:00,45.75,45.77,45.74,45.76,52670.0,45.0705,45.0902,45.0607,45.0804,52670.0
2023-12-05 10:55:00,45.75,45.8,45.74,45.79,46640.0,45.0705,45.1198,45.0607,45.1099,46640.0
2023-12-05 11:00:00,45.79,45.8,45.73,45.74,30988.0,45.1099,45.1198,45.0508,45.0607,30988.0
2023-12-05 11:05:00,45.75,45.76,45.69,45.7,38204.0,45.0705,45.0804,45.0114,45.0213,38204.0
2023-12-05 11:10:00,45.7,45.72,45.62,45.63,79056.0,45.0213,45.041,44.9425,44.9523,79056.0
2023-12-05 11:15:00,45.63,45.63,45.53,45.53,35366.0,44.9523,44.9523,44.8538,44.8538,35366.0
2023-12-05 11:20:00,45.54,45.57,45.52,45.56,24102.0,44.8636,44.8932,44.8439,44.8833,24102.0
2023-12-05 11:25:00,45.56,45.59,45.55,45.57,45854.0,44.8833,44.9129,44.8735,44.8932,45854.0
2023-12-05 11:30:00,45.58,45.63,45.57,45.61,105178.0,44.903,44.9523,44.8932,44.9326,105178.0
2023-12-05 11:35:00,45.62,45.63,45.6,45.6,39674.0,44.9425,44.9523,44.9228,44.9228,39674.0
2023-12-05 11:40:00,45.6,45.63,45.59,45.62,18320.0,44.9228,44.9523,44.9129,44.9425,18320.0
2023-12-05 11:45:00,45.62,45.63,45.59,45.6,31698.0,44.9425,44.9523,44.9129,44.9228,31698.0
2023-12-05 11:50:00,45.6,45.6,45.51,45.54,47440.0,44.9228,44.9228,44.8341,44.8636,47440.0
2023-12-05 11:55:00,45.54,45.59,45.53,45.59,41220.0,44.8636,44.9129,44.8538,44.9129,41220.0
2023-12-05 12:00:00,45.59,45.62,45.58,45.6,55148.0,44.9129,44.9425,44.903,44.9228,55148.0
2023-12-05 12:05:00,45.62,45.62,45.57,45.59,47392.0,44.9425,44.9425,44.8932,44.9129,47392.0
2023-12-05 12:10:00,45.59,45.6,45.57,45.6,21782.0,44.9129,44.9228,44.8932,44.9228,21782.0
2023-12-05 12:15:00,45.6,45.62,45.57,45.59,60732.0,44.9228,44.9425,44.8932,44.9129,60732.0
2023-12-05 12:20:00,45.59,45.62,45.57,45.58,54248.0,44.9129,44.9425,44.8932,44.903,54248.0
2023-12-05 12:25:00,45.57,45.6,45.57,45.59,35782.0,44.8932,44.9228,44.8932,44.9129,35782.0
2023-12-05 12:30:00,45.6,45.6,45.56,45.58,32116.0,44.9228,44.9228,44.8833,44.903,32116.0
2023-12-05 12:35:00,45.59,45.6,45.56,45.57,55980.0,44.9129,44.9228,44.8833,44.8932,55980.0
2023-12-05 12:40:00,45.57,45.58,45.49,45.51,31374.0,44.8932,44.903,44.8144,44.8341,31374.0
2023-12-05 12:45:00,45.51,45.56,45.47,45.56,39376.0,44.8341,44.8833,44.7947,44.8833,39376.0
2023-12-05 12:50:00,45.56,45.59,45.54,45.59,230284.0,44.8833,44.9129,44.8636,44.9129,230284.0
2023-12-05 12:55:00,45.6,45.68,45.6,45.67,38130.0,44.9228,45.0016,44.9228,44.9917,38130.0
2023-12-05 13:00:00,45.67,45.67,45.65,45.66,27512.0,44.9917,44.9917,44.972,44.9819,27512.0
2023-12-05 13:05:00,45.66,45.7,45.65,45.68,45314.0,44.9819,45.0213,44.972,45.0016,45314.0
2023-12-05 13:10:00,45.69,45.7,45.68,45.68,29326.0,45.0114,45.0213,45.0016,45.0016,29326.0
2023-12-05 13:15:00,45.69,45.71,45.69,45.7,22504.0,45.0114,45.0311,45.0114,45.0213,22504.0
2023-12-05 13:20:00,45.7,45.71,45.69,45.69,15166.0,45.0213,45.0311,45.0114,45.0114,15166.0
2023-12-05 13:25:00,45.69,45.7,45.66,45.67,27054.0,45.0114,45.0213,44.9819,44.9917,27054.0
2023-12-05 13:30:00,45.67,45.71,45.64,45.66,30776.0,44.9917,45.0311,44.9622,44.9819,30776.0
2023-12-05 13:35:00,45.66,45.67,45.64,45.65,16402.0,44.9819,44.9917,44.9622,44.972,16402.0
2023-12-05 13:40:00,45.65,45.68,45.63,45.66,19994.0,44.972,45.0016,44.9523,44.9819,19994.0
2023-12-05 13:45:00,45.66,45.66,45.63,45.64,17312.0,44.9819,44.9819,44.9523,44.9622,17312.0
2023-12-05 13:50:00,45.63,45.66,45.63,45.63,13070.0,44.9523,44.9819,44.9523,44.9523,13070.0
2023-12-05 13:55:00,45.64,45.67,45.63,45.67,25936.0,44.9622,44.9917,44.9523,44.9917,25936.0
2023-12-05 14:00:00,45.67,45.68,45.63,45.65,66690.0,44.9917,45.0016,44.9523,44.972,66690.0
2023-12-05 14:05:00,45.65,45.66,45.63,45.66,19010.0,44.972,44.9819,44.9523,44.9819,19010.0
2023-12-05 14:10:00,45.67,45.69,45.64,45.67,39384.0,44.9917,45.0114,44.9622,44.9917,39384.0
2023-12-05 14:15:00,45.67,45.69,45.66,45.68,28720.0,44.9917,45.0114,44.9819,45.0016,28720.0
2023-12-05 14:20:00,45.68,45.71,45.66,45.67,102008.0,45.0016,45.0311,44.9819,44.9917,102008.0
2023-12-05 14:25:00,45.66,45.67,45.63,45.63,40208.0,44.9819,44.9917,44.9523,44.9523,40208.0
2023-12-05 14:30:00,45.63,45.63,45.62,45.63,208324.0,44.9523,44.9523,44.9425,44.9523,208324.0
2023-12-05 14:35:00,45.63,45.65,45.62,45.63,183438.0,44.9523,44.972,44.9425,44.9523,183438.0
2023-12-05 14:40:00,45.63,45.63,45.62,45.62,15600.0,44.9523,44.9523,44.9425,44.9425,15600.0
2023-12-05 14:45:00,45.62,45.65,45.62,45.64,44962.0,44.9425,44.972,44.9425,44.9622,44962.0
2023-12-05 14:50:00,45.64,45.65,45.63,45.64,54918.0,44.9622,44.972,44.9523,44.9622,54918.0
2023-12-05 14:55:00,45.64,45.7,45.63,45.69,69838.0,44.9622,45.0213,44.9523,45.0114,69838.0
2023-12-05 15:00:00,45.69,45.71,45.68,45.7,24510.0,45.0114,45.0311,45.0016,45.0213,24510.0
2023-12-05 15:05:00,45.7,45.72,45.67,45.67,34436.0,45.0213,45.041,44.9917,44.9917,34436.0
2023-12-05 15:10:00,45.67,45.7,45.67,45.69,37668.0,44.9917,45.0213,44.9917,45.0114,37668.0
2023-12-05 15:15:00,45.69,45.74,45.68,45.7,33920.0,45.0114,45.0607,45.0016,45.0213,33920.0
2023-12-05 15:20:00,45.7,45.71,45.69,45.69,23712.0,45.0213,45.0311,45.0114,45.0114,23712.0
2023-12-05 15:25:00,45.69,45.7,45.66,45.67,57612.0,45.0114,45.0213,44.9819,44.9917,57612.0
2023-12-05 15:30:00,45.67,45.69,45.64,45.65,57340.0,44.9917,45.0114,44.9622,44.972,57340.0
2023-12-05 15:35:00,45.65,45.67,45.63,45.63,161786.0,44.972,44.9917,44.9523,44.9523,161786.0
2023-12-05 15:40:00,45.63,45.65,45.61,45.62,127888.0,44.9523,44.972,44.9326,44.9425,127888.0
2023-12-05 15:45:00,45.62,45.72,45.62,45.7,232560.0,44.9425,45.041,44.9425,45.0213,232560.0
2023-12-05 15:50:00,45.7,45.73,45.66,45.66,160250.0,45.0213,45.0508,44.9819,44.9819,160250.0
2023-12-05 15:55:00,45.66,45.67,45.63,45.65,626872.0,44.9819,44.9917,44.9523,44.972,626872.0
2023-12-06 09:30:00,46.0,46.13,45.92,46.12,82354.0,45.3168,45.4449,45.238,45.435,82354.0
2023-12-06 09:35:00,46.1,46.16,46.05,46.09,9578.0,45.4153,45.4744,45.3661,45.4055,9578.0
2023-12-06 09:40:00,46.1,46.14,46.07,46.07,8062.0,45.4153,45.4547,45.3858,45.3858,8062.0
2023-12-06 09:45:00,46.06,46.13,46.06,46.12,14358.0,45.3759,45.4449,45.3759,45.435,14358.0
2023-12-06 09:50:00,46.12,46.17,46.1,46.1,16788.0,45.435,45.4843,45.4153,45.4153,16788.0
2023-12-06 09:55:00,46.1,46.18,46.09,46.17,9156.0,45.4153,45.4941,45.4055,45.4843,9156.0
2023-12-06 10:00:00,46.17,46.18,46.12,46.12,24746.0,45.4843,45.4941,45.435,45.435,24746.0
2023-12-06 10:05:00,46.1,46.14,46.08,46.1,21956.0,45.4153,45.4547,45.3956,45.4153,21956.0
2023-12-06 10:10:00,46.1,46.1,46.05,46.08,36404.0,45.4153,45.4153,45.3661,45.3956,36404.0
2023-12-06 10:15:00,46.09,46.18,46.09,46.11,40932.0,45.4055,45.4941,45.4055,45.4252,40932.0
2023-12-06 10:20:00,46.11,46.12,46.05,46.06,62890.0,45.4252,45.435,45.3661,45.3759,62890.0
2023-12-06 10:25:00,46.06,46.14,46.05,46.12,120502.0,45.3759,45.4547,45.3661,45.435,120502.0
2023-12-06 10:30:00,46.13,46.16,46.13,46.15,15184.0,45.4449,45.4744,45.4449,45.4646,15184.0
2023-12-06 10:35:00,46.15,46.17,46.13,46.14,14876.0,45.4646,45.4843,45.4449,45.4547,14876.0
2023-12-06 10:40:00,46.14,46.16,46.11,46.11,29450.0,45.4547,45.4744,45.4252,45.4252,29450.0
2023-12-06 10:45:00,46.12,46.13,46.07,46.1,95272.0,45.435,45.4449,45.3858,45.4153,95272.0
2023-12-06 10:50:00,46.1,46.12,46.07,46.08,110760.0,45.4153,45.435,45.3858,45.3956,110760.0
2023-12-06 10:55:00,46.08,46.1,46.05,46.08,131398.0,45.3956,45.4153,45.3661,45.3956,131398.0
2023-12-06 11:00:00,46.08,46.09,46.05,46.06,57768.0,45.3956,45.4055,45.3661,45.3759,57768.0
2023-12-06 11:05:00,46.06,46.12,46.05,46.09,35428.0,45.3759,45.435,45.3661,45.4055,35428.0
2023-12-06 11:10:00,46.08,46.1,46.07,46.09,51604.0,45.3956,45.4153,45.3858,45.4055,51604.0
2023-12-06 11:15:00,46.09,46.12,46.07,46.07,47642.0,45.4055,45.435,45.3858,45.3858,47642.0
2023-12-06 11:20:00,46.08,46.11,46.02,46.03,91528.0,45.3956,45.4252,45.3365,45.3464,91528.0
2023-12-06 11:25:00,46.04,46.1,46.04,46.06,19858.0,45.3562,45.4153,45.3562,45.3759,19858.0
2023-12-06 11:30:00,46.06,46.07,46.02,46.02,36190.0,45.3759,45.3858,45.3365,45.3365,36190.0
2023-12-06 11:35:00,46.03,46.08,46.03,46.06,17656.0,45.3464,45.3956,45.3464,45.3759,17656.0
2023-12-06 11:40:00,46.06,46.1,46.06,46.09,14344.0,45.3759,45.4153,45.3759,45.4055,14344.0
2023-12-06 11:45:00,46.1,46.13,46.1,46.13,28456.0,45.4153,45.4449,45.4153,45.4449,28456.0
2023-12-06 11:50:00,46.13,46.17,46.13,46.16,16684.0,45.4449,45.4843,45.4449,45.4744,16684.0
2023-12-06 11:55:00,46.16,46.18,46.15,46.18,19188.0,45.4744,45.4941,45.4646,45.4941,19188.0
2023-12-06 12:00:00,46.18,46.19,46.14,46.14,13508.0,45.4941,45.504,45.4547,45.4547,13508.0
2023-12-06 12:05:00,46.15,46.18,46.15,46.15,8646.0,45.4646,45.4941,45.4646,45.4646,8646.0
2023-12-06 12:10:00,46.16,46.18,46.1,46.12,15890.0,45.4744,45.4941,45.4153,45.435,15890.0
2023-12-06 12:15:00,46.11,46.12,46.09,46.09,10362.0,45.4252,45.435,45.4055,45.4055,10362.0
2023-12-06 12:20:00,46.09,46.12,46.06,46.06,17132.0,45.4055,45.435,45.3759,45.3759,17132.0
2023-12-06 12:25:00,46.06,46.09,46.06,46.07,23868.0,45.3759,45.4055,45.3759,45.3858,23868.0
2023-12-06 12:30:00,46.07,46.1,46.07,46.09,21344.0,45.3858,45.4153,45.3858,45.4055,21344.0
2023-12-06 12:35:00,46.1,46.13,46.09,46.12,112386.0,45.4153,45.4449,45.4055,45.435,112386.0
2023-12-06 12:40:00,46.12,46.15,46.12,46.13,12052.0,45.435,45.4646,45.435,45.4449,12052.0
2023-12-06 12:45:00,46.13,46.13,46.06,46.08,22734.0,45.4449,45.4449,45.3759,45.3956,22734.0
2023-12-06 12:50:00,46.08,46.12,46.06,46.12,53538.0,45.3956,45.435,45.3759,45.435,53538.0
2023-12-06 12:55:00,46.13,46.13,46.07,46.11,163346.0,45.4449,45.4449,45.3858,45.4252,163346.0
2023-12-06 13:00:00,46.12,46.17,46.12,46.16,24088.0,45.435,45.4843,45.435,45.4744,24088.0
2023-12-06 13:05:00,46.15,46.17,46.1,46.15,28516.0,45.4646,45.4843,45.4153,45.4646,28516.0
2023-12-06 13:10:00,46.16,46.26,46.16,46.26,41218.0,45.4744,45.5729,45.4744,45.5729,41218.0
2023-12-06 13:15:00,46.26,46.32,46.23,46.31,55058.0,45.5729,45.6321,45.5434,45.6222,55058.0
2023-12-06 13:20:00,46.32,46.32,46.27,46.3,31562.0,45.6321,45.6321,45.5828,45.6124,31562.0
2023-12-06 13:25:00,46.3,46.35,46.3,46.33,33956.0,45.6124,45.6616,45.6124,45.6419,33956.0
2023-12-06 13:30:00,46.33,46.33,46.27,46.28,39158.0,45.6419,45.6419,45.5828,45.5927,39158.0
2023-12-06 13:35:00,46.27,46.3,46.26,46.27,33230.0,45.5828,45.6124,45.5729,45.5828,33230.0
2023-12-06 13:40:00,46.27,46.27,46.23,46.24,24294.0,45.5828,45.5828,45.5434,45.5532,24294.0
2023-12-06 13:45:00,46.23,46.24,46.23,46.24,25800.0,45.5434,45.5532,45.5434,45.5532,25800.0
2023-12-06 13:50:00,46.24,46.26,46.24,46.25,12426.0,45.5532,45.5729,45.5532,45.5631,12426.0
2023-12-06 13:55:00,46.25,46.26,46.22,46.23,14146.0,45.5631,45.5729,45.5335,45.5434,14146.0
2023-12-06 14:00:00,46.23,46.23,46.2,46.21,25180.0,45.5434,45.5434,45.5138,45.5237,25180.0
2023-12-06 14:05:00,46.21,46.21,46.19,46.2,16162.0,45.5237,45.5237,45.504,45.5138,16162.0
2023-12-06 14:10:00,46.19,46.2,46.16,46.16,24410.0,45.504,45.5138,45.4744,45.4744,24410.0
2023-12-06 14:15:00,46.16,46.21,46.15,46.19,44268.0,45.4744,45.5237,45.4646,45.504,44268.0
2023-12-06 14:20:00,46.19,46.19,46.16,46.17,15304.0,45.504,45.504,45.4744,45.4843,15304.0
2023-12-06 14:25:00,46.15,46.17,46.14,46.15,19372.0,45.4646,45.4843,45.4547,45.4646,19372.0
2023-12-06 14:30:00,46.16,46.21,46.16,46.2,25002.0,45.4744,45.5237,45.4744,45.5138,25002.0
2023-12-06 14:35:00,46.21,46.21,46.18,46.18,22684.0,45.5237,45.5237,45.4941,45.4941,22684.0
2023-12-06 14:40:00,46.19,46.21,46.17,46.18,15880.0,45.504,45.5237,45.4843,45.4941,15880.0
2023-12-06 14:45:00,46.17,46.17,46.14,46.14,16052.0,45.4843,45.4843,45.4547,45.4547,16052.0
2023-12-06 14:50:00,46.14,46.15,46.1,46.13,20648.0,45.4547,45.4646,45.4153,45.4449,20648.0
2023-12-06 14:55:00,46.12,46.13,46.1,46.1,22518.0,45.435,45.4449,45.4153,45.4153,22518.0
2023-12-06 15:00:00,46.1,46.13,46.1,46.11,37810.0,45.4153,45.4449,45.4153,45.4252,37810.0
2023-12-06 15:05:00,46.11,46.12,46.1,46.12,59804.0,45.4252,45.435,45.4153,45.435,59804.0
2023-12-06 15:10:00,46.12,46.16,46.1,46.13,179734.0,45.435,45.4744,45.4153,45.4449,179734.0
2023-12-06 15:15:00,46.13,46.15,46.1,46.12,32556.0,45.4449,45.4646,45.4153,45.435,32556.0
2023-12-06 15:20:00,46.12,46.12,46.1,46.11,166530.0,45.435,45.435,45.4153,45.4252,166530.0
2023-12-06 15:25:00,46.11,46.14,46.1,46.12,92432.0,45.4252,45.4547,45.4153,45.435,92432.0
2023-12-06 15:30:00,46.12,46.14,46.11,46.13,53370.0,45.435,45.4547,45.4252,45.4449,53370.0
2023-12-06 15:35:00,46.13,46.14,46.11,46.12,38022.0,45.4449,45.4547,45.4252,45.435,38022.0
2023-12-06 15:40:00,46.12,46.13,46.11,46.12,38356.0,45.435,45.4449,45.4252,45.435,38356.0
2023-12-06 15:45:00,46.12,46.15,46.1,46.13,52046.0,45.435,45.4646,45.4153,45.4449,52046.0
2023-12-06 15:50:00,46.13,46.17,46.1,46.1,347272.0,45.4449,45.4843,45.4153,45.4153,347272.0
2023-12-06 15:55:00,46.1,46.13,46.09,46.13,507244.0,45.4153,45.4449,45.4055,45.4449,507244.0
2023-12-07 09:30:00,46.14,46.15,45.92,46.06,109928.0,45.4547,45.4646,45.238,45.3759,109928.0
2023-12-07 09:35:00,46.06,46.07,45.99,46.06,41288.0,45.3759,45.3858,45.307,45.3759,41288.0
2023-12-07 09:40:00,46.06,46.15,46.06,46.12,26350.0,45.3759,45.4646,45.3759,45.435,26350.0
2023-12-07 09:45:00,46.12,46.21,46.1,46.21,31320.0,45.435,45.5237,45.4153,45.5237,31320.0
2023-12-07 09:50:00,46.21,46.31,46.21,46.3,36730.0,45.5237,45.6222,45.5237,45.6124,36730.0
2023-12-07 09:55:00,46.29,46.29,46.24,46.26,27084.0,45.6025,45.6025,45.5532,45.5729,27084.0
2023-12-07 10:00:00,46.24,46.29,46.23,46.25,34576.0,45.5532,45.6025,45.5434,45.5631,34576.0
2023-12-07 10:05:00,46.24,46.27,46.22,46.22,34512.0,45.5532,45.5828,45.5335,45.5335,34512.0
2023-12-07 10:10:00,46.22,46.29,46.21,46.24,32172.0,45.5335,45.6025,45.5237,45.5532,32172.0
2023-12-07 10:15:00,46.26,46.3,46.24,46.28,57436.0,45.5729,45.6124,45.5532,45.5927,57436.0
2023-12-07 10:20:00,46.29,46.32,46.29,46.29,51796.0,45.6025,45.6321,45.6025,45.6025,51796.0
2023-12-07 10:25:00,46.3,46.3,46.21,46.23,31264.0,45.6124,45.6124,45.5237,45.5434,31264.0
2023-12-07 10:30:00,46.24,46.26,46.23,46.25,15326.0,45.5532,45.5729,45.5434,45.5631,15326.0
2023-12-07 10:35:00,46.25,46.25,46.19,46.19,25546.0,45.5631,45.5631,45.504,45.504,25546.0
2023-12-07 10:40:00,46.2,46.2,46.15,46.19,21224.0,45.5138,45.5138,45.4646,45.504,21224.0
2023-12-07 10:45:00,46.19,46.22,46.18,46.2,52572.0,45.504,45.5335,45.4941,45.5138,52572.0
2023-12-07 10:50:00,46.19,46.24,46.19,46.23,22826.0,45.504,45.5532,45.504,45.5434,22826.0
2023-12-07 10:55:00,46.23,46.24,46.21,46.22,10432.0,45.5434,45.5532,45.5237,45.5335,10432.0
2023-12-07 11:00:00,46.23,46.27,46.22,46.24,21434.0,45.5434,45.5828,45.5335,45.5532,21434.0
2023-12-07 11:05:00,46.25,46.27,46.24,46.24,8960.0,45.5631,45.5828,45.5532,45.5532,8960.0
2023-12-07 11:10:00,46.26,46.27,46.21,46.21,7152.0,45.5729,45.5828,45.5237,45.5237,7152.0
2023-12-07 11:15:00,46.2,46.2,46.16,46.16,29604.0,45.5138,45.5138,45.4744,45.4744,29604.0
2023-12-07 11:20:00,46.17,46.21,46.17,46.2,48976.0,45.4843,45.5237,45.4843,45.5138,48976.0
2023-12-07 11:25:00,46.21,46.25,46.21,46.24,6158.0,45.5237,45.5631,45.5237,45.5532,6158.0
2023-12-07 11:30:00,46.24,46.26,46.23,46.23,10570.0,45.5532,45.5729,45.5434,45.5434,10570.0
2023-12-07 11:35:00,46.24,46.26,46.22,46.26,56058.0,45.5532,45.5729,45.5335,45.5729,56058.0
2023-12-07 11:40:00,46.27,46.3,46.25,46.26,23920.0,45.5828,45.6124,45.5631,45.5729,23920.0
2023-12-07 11:45:00,46.25,46.29,46.25,46.28,7714.0,45.5631,45.6025,45.5631,45.5927,7714.0
2023-12-07 11:50:00,46.28,46.3,46.27,46.28,9620.0,45.5927,45.6124,45.5828,45.5927,9620.0
2023-12-07 11:55:00,46.29,46.29,46.24,46.27,7942.0,45.6025,45.6025,45.5532,45.5828,7942.0
2023-12-07 12:00:00,46.29,46.29,46.23,46.25,8914.0,45.6025,45.6025,45.5434,45.5631,8914.0
2023-12-07 12:05:00,46.25,46.26,46.21,46.22,22744.0,45.5631,45.5729,45.5237,45.5335,22744.0
2023-12-07 12:10:00,46.23,46.23,46.18,46.18,16172.0,45.5434,45.5434,45.4941,45.4941,16172.0
2023-12-07 12:15:00,46.18,46.22,46.18,46.2,9668.0,45.4941,45.5335,45.4941,45.5138,9668.0
2023-12-07 12:20:00,46.2,46.23,46.15,46.17,29176.0,45.5138,45.5434,45.4646,45.4843,29176.0
2023-12-07 12:25:00,46.17,46.19,46.17,46.19,20310.0,45.4843,45.504,45.4843,45.504,20310.0
2023-12-07 12:30:00,46.19,46.19,46.16,46.18,17628.0,45.504,45.504,45.4744,45.4941,17628.0
2023-12-07 12:35:00,46.18,46.22,46.17,46.19,15850.0,45.4941,45.5335,45.4843,45.504,15850.0
2023-12-07 12:40:00,46.19,46.22,46.19,46.21,10848.0,45.504,45.5335,45.504,45.5237,10848.0
2023-12-07 12:45:00,46.21,46.22,46.18,46.19,9698.0,45.5237,45.5335,45.4941,45.504,9698.0
2023-12-07 12:50:00,46.19,46.2,46.18,46.19,13570.0,45.504,45.5138,45.4941,45.504,13570.0
2023-12-07 12:55:00,46.2,46.23,46.19,46.21,7084.0,45.5138,45.5434,45.504,45.5237,7084.0
2023-12-07 13:00:00,46.21,46.26,46.21,46.24,38078.0,45.5237,45.5729,45.5237,45.5532,38078.0
2023-12-07 13:05:00,46.24,46.26,46.23,46.24,9316.0,45.5532,45.5729,45.5434,45.5532,9316.0
2023-12-07 13:10:00,46.24,46.24,46.23,46.24,9764.0,45.5532,45.5532,45.5434,45.5532,9764.0
2023-12-07 13:15:00,46.24,46.24,46.2,46.21,8878.0,45.5532,45.5532,45.5138,45.5237,8878.0
2023-12-07 13:20:00,46.21,46.22,46.19,46.21,15284.0,45.5237,45.5335,45.504,45.5237,15284.0
2023-12-07 13:25:00,46.22,46.22,46.19,46.2,12568.0,45.5335,45.5335,45.504,45.5138,12568.0
2023-12-07 13:30:00,46.2,46.23,46.2,46.22,20182.0,45.5138,45.5434,45.5138,45.5335,20182.0
2023-12-07 13:35:00,46.23,46.25,46.21,46.24,12982.0,45.5434,45.5631,45.5237,45.5532,12982.0
2023-12-07 13:40:00,46.24,46.26,46.23,46.24,17322.0,45.5532,45.5729,45.5434,45.5532,17322.0
2023-12-07 13:45:00,46.23,46.24,46.22,46.22,13194.0,45.5434,45.5532,45.5335,45.5335,13194.0
2023-12-07 13:50:00,46.23,46.24,46.23,46.24,12462.0,45.5434,45.5532,45.5434,45.5532,12462.0
2023-12-07 13:55:00,46.23,46.23,46.2,46.22,14808.0,45.5434,45.5434,45.5138,45.5335,14808.0
2023-12-07 14:00:00,46.21,46.23,46.21,46.23,11336.0,45.5237,45.5434,45.5237,45.5434,11336.0
2023-12-07 14:05:00,46.23,46.25,46.21,46.25,20380.0,45.5434,45.5631,45.5237,45.5631,20380.0
2023-12-07 14:10:00,46.26,46.26,46.21,46.23,10880.0,45.5729,45.5729,45.5237,45.5434,10880.0
2023-12-07 14:15:00,46.23,46.27,46.22,46.27,25732.0,45.5434,45.5828,45.5335,45.5828,25732.0
2023-12-07 14:20:00,46.27,46.29,46.26,46.27,23528.0,45.5828,45.6025,45.5729,45.5828,23528.0
2023-12-07 14:25:00,46.27,46.28,46.26,46.28,18294.0,45.5828,45.5927,45.5729,45.5927,18294.0
2023-12-07 14:30:00,46.27,46.27,46.25,46.25,21246.0,45.5828,45.5828,45.5631,45.5631,21246.0
2023-12-07 14:35:00,46.25,46.26,46.24,46.25,16564.0,45.5631,45.5729,45.5532,45.5631,16564.0
2023-12-07 14:40:00,46.26,46.26,46.21,46.21,16036.0,45.5729,45.5729,45.5237,45.5237,16036.0
2023-12-07 14:45:00,46.2,46.24,46.2,46.24,14884.0,45.5138,45.5532,45.5138,45.5532,14884.0
2023-12-07 14:50:00,46.24,46.24,46.22,46.24,14814.0,45.5532,45.5532,45.5335,45.5532,14814.0
2023-12-07 14:55:00,46.24,46.24,46.21,46.21,20708.0,45.5532,45.5532,45.5237,45.5237,20708.0
2023-12-07 15:00:00,46.21,46.24,46.2,46.24,9106.0,45.5237,45.5532,45.5138,45.5532,9106.0
2023-12-07 15:05:00,46.24,46.24,46.23,46.24,17144.0,45.5532,45.5532,45.5434,45.5532,17144.0
2023-12-07 15:10:00,46.24,46.29,46.24,46.29,31980.0,45.5532,45.6025,45.5532,45.6025,31980.0
2023-12-07 15:15:00,46.28,46.31,46.28,46.31,19524.0,45.5927,45.6222,45.5927,45.6222,19524.0
2023-12-07 15:20:00,46.31,46.31,46.28,46.28,32524.0,45.6222,45.6222,45.5927,45.5927,32524.0
2023-12-07 15:25:00,46.27,46.28,46.25,46.26,18540.0,45.5828,45.5927,45.5631,45.5729,18540.0
2023-12-07 15:30:00,46.26,46.26,46.23,46.23,32052.0,45.5729,45.5729,45.5434,45.5434,32052.0
2023-12-07 15:35:00,46.23,46.23,46.21,46.22,44018.0,45.5434,45.5434,45.5237,45.5335,44018.0
2023-12-07 15:40:00,46.22,46.24,46.22,46.22,35716.0,45.5335,45.5532,45.5335,45.5335,35716.0
2023-12-07 15:45:00,46.22,46.26,46.2,46.24,56702.0,45.5335,45.5729,45.5138,45.5532,56702.0
2023-12-07 15:50:00,46.24,46.26,46.23,46.26,103990.0,45.5532,45.5729,45.5434,45.5729,103990.0
2023-12-07 15:55:00,46.26,46.27,46.24,46.24,181908.0,45.5729,45.5828,45.5532,45.5532,181908.0
2023-12-08 09:30:00,46.21,46.38,46.15,46.38,50402.0,45.5237,45.6912,45.4646,45.6912,50402.0
2023-12-08 09:35:00,46.37,46.37,46.32,46.34,26138.0,45.6813,45.6813,45.6321,45.6518,26138.0
2023-12-08 09:40:00,46.34,46.52,46.34,46.52,76660.0,45.6518,45.8291,45.6518,45.8291,76660.0
2023-12-08 09:45:00,46.52,46.54,46.47,46.53,32300.0,45.8291,45.8488,45.7798,45.8389,32300.0
2023-12-08 09:50:00,46.53,46.58,46.51,46.52,30550.0,45.8389,45.8882,45.8192,45.8291,30550.0
2023-12-08 09:55:00,46.52,46.54,46.51,46.52,16672.0,45.8291,45.8488,45.8192,45.8291,16672.0
2023-12-08 10:00:00,46.56,46.7,46.56,46.7,93874.0,45.8685,46.0064,45.8685,46.0064,93874.0
2023-12-08 10:05:00,46.7,46.72,46.66,46.69,31770.0,46.0064,46.0261,45.967,45.9966,31770.0
2023-12-08 10:10:00,46.69,46.72,46.64,46.66,21986.0,45.9966,46.0261,45.9473,45.967,21986.0
2023-12-08 10:15:00,46.66,46.69,46.64,46.66,25030.0,45.967,45.9966,45.9473,45.967,25030.0
2023-12-08 10:20:00,46.67,46.69,46.62,46.66,101504.0,45.9769,45.9966,45.9276,45.967,101504.0
2023-12-08 10:25:00,46.65,46.67,46.6,46.62,64998.0,45.9572,45.9769,45.9079,45.9276,64998.0
2023-12-08 10:30:00,46.62,46.63,46.55,46.56,49732.0,45.9276,45.9375,45.8586,45.8685,49732.0
2023-12-08 10:35:00,46.57,46.57,46.53,46.56,91076.0,45.8783,45.8783,45.8389,45.8685,91076.0
2023-12-08 10:40:00,46.55,46.6,46.54,46.6,245788.0,45.8586,45.9079,45.8488,45.9079,245788.0
2023-12-08 10:45:00,46.6,46.6,46.56,46.6,56828.0,45.9079,45.9079,45.8685,45.9079,56828.0
2023-12-08 10:50:00,46.6,46.66,46.58,46.66,62364.0,45.9079,45.967,45.8882,45.967,62364.0
2023-12-08 10:55:00,46.65,46.68,46.62,46.68,18992.0,45.9572,45.9867,45.9276,45.9867,18992.0
2023-12-08 11:00:00,46.67,46.68,46.6,46.62,26418.0,45.9769,45.9867,45.9079,45.9276,26418.0
2023-12-08 11:05:00,46.61,46.61,46.55,46.56,25188.0,45.9178,45.9178,45.8586,45.8685,25188.0
2023-12-08 11:10:00,46.56,46.59,46.55,46.56,67910.0,45.8685,45.898,45.8586,45.8685,67910.0
2023-12-08 11:15:00,46.56,46.56,46.52,46.54,242578.0,45.8685,45.8685,45.8291,45.8488,242578.0
2023-12-08 11:20:00,46.54,46.56,46.53,46.56,47984.0,45.8488,45.8685,45.8389,45.8685,47984.0
2023-12-08 11:25:00,46.56,46.58,46.52,46.56,62154.0,45.8685,45.8882,45.8291,45.8685,62154.0
2023-12-08 11:30:00,46.57,46.59,46.56,46.57,42882.0,45.8783,45.898,45.8685,45.8783,42882.0
2023-12-08 11:35:00,46.57,46.58,46.5,46.52,39784.0,45.8783,45.8882,45.8094,45.8291,39784.0
2023-12-08 11:40:00,46.52,46.52,46.47,46.49,21354.0,45.8291,45.8291,45.7798,45.7995,21354.0
2023-12-08 11:45:00,46.5,46.54,46.48,46.54,33666.0,45.8094,45.8488,45.7897,45.8488,33666.0
2023-12-08 11:50:00,46.54,46.58,46.54,46.58,196092.0,45.8488,45.8882,45.8488,45.8882,196092.0
2023-12-08 11:55:00,46.57,46.59,46.54,46.55,38946.0,45.8783,45.898,45.8488,45.8586,38946.0
2023-12-08 12:00:00,46.55,46.57,46.54,46.55,42328.0,45.8586,45.8783,45.8488,45.8586,42328.0
2023-12-08 12:05:00,46.55,46.57,46.55,46.55,21926.0,45.8586,45.8783,45.8586,45.8586,21926.0
2023-12-08 12:10:00,46.55,46.56,46.52,46.53,37534.0,45.8586,45.8685,45.8291,45.8389,37534.0
2023-12-08 12:15:00,46.53,46.58,46.52,46.57,42142.0,45.8389,45.8882,45.8291,45.8783,42142.0
2023-12-08 12:20:00,46.58,46.61,46.57,46.61,14034.0,45.8882,45.9178,45.8783,45.9178,14034.0
2023-12-08 12:25:00,46.6,46.62,46.58,46.6,19124.0,45.9079,45.9276,45.8882,45.9079,19124.0
2023-12-08 12:30:00,46.6,46.63,46.58,46.59,15964.0,45.9079,45.9375,45.8882,45.898,15964.0
2023-12-08 12:35:00,46.6,46.62,46.59,46.61,8976.0,45.9079,45.9276,45.898,45.9178,8976.0
2023-12-08 12:40:00,46.61,46.63,46.6,46.6,18828.0,45.9178,45.9375,45.9079,45.9079,18828.0
2023-12-08 12:45:00,46.6,46.6,46.57,46.58,52048.0,45.9079,45.9079,45.8783,45.8882,52048.0
2023-12-08 12:50:00,46.57,46.59,46.56,46.57,15144.0,45.8783,45.898,45.8685,45.8783,15144.0
2023-12-08 12:55:00,46.57,46.57,46.55,46.55,24656.0,45.8783,45.8783,45.8586,45.8586,24656.0
2023-12-08 13:00:00,46.55,46.6,46.54,46.59,25490.0,45.8586,45.9079,45.8488,45.898,25490.0
2023-12-08 13:05:00,46.6,46.6,46.58,46.6,63536.0,45.9079,45.9079,45.8882,45.9079,63536.0
2023-12-08 13:10:00,46.6,46.67,46.6,46.67,61898.0,45.9079,45.9769,45.9079,45.9769,61898.0
2023-12-08 13:15:00,46.67,46.7,46.6,46.63,29756.0,45.9769,46.0064,45.9079,45.9375,29756.0
2023-12-08 13:20:00,46.62,46.65,46.6,46.61,9828.0,45.9276,45.9572,45.9079,45.9178,9828.0
2023-12-08 13:25:00,46.6,46.65,46.6,46.63,8822.0,45.9079,45.9572,45.9079,45.9375,8822.0
2023-12-08 13:30:00,46.63,46.63,46.59,46.61,9000.0,45.9375,45.9375,45.898,45.9178,9000.0
2023-12-08 13:35:00,46.61,46.61,46.58,46.6,22528.0,45.9178,45.9178,45.8882,45.9079,22528.0
2023-12-08 13:40:00,46.6,46.6,46.57,46.6,7830.0,45.9079,45.9079,45.8783,45.9079,7830.0
2023-12-08 13:45:00,46.59,46.62,46.58,46.6,11922.0,45.898,45.9276,45.8882,45.9079,11922.0
2023-12-08 13:50:00,46.6,46.63,46.6,46.63,15968.0,45.9079,45.9375,45.9079,45.9375,15968.0
2023-12-08 13:55:00,46.63,46.64,46.62,46.63,9068.0,45.9375,45.9473,45.9276,45.9375,9068.0
2023-12-08 14:00:00,46.64,46.64,46.6,46.62,10608.0,45.9473,45.9473,45.9079,45.9276,10608.0
2023-12-08 14:05:00,46.62,46.63,46.62,46.63,11580.0,45.9276,45.9375,45.9276,45.9375,11580.0
2023-12-08 14:10:00,46.63,46.63,46.62,46.63,20860.0,45.9375,45.9375,45.9276,45.9375,20860.0
2023-12-08 14:15:00,46.62,46.63,46.6,46.63,13558.0,45.9276,45.9375,45.9079,45.9375,13558.0
2023-12-08 14:20:00,46.63,46.66,46.62,46.65,13450.0,45.9375,45.967,45.9276,45.9572,13450.0
2023-12-08 14:25:00,46.64,46.64,46.62,46.63,17536.0,45.9473,45.9473,45.9276,45.9375,17536.0
2023-12-08 14:30:00,46.63,46.67,46.63,46.65,25432.0,45.9375,45.9769,45.9375,45.9572,25432.0
2023-12-08 14:35:00,46.64,46.65,46.63,46.65,15394.0,45.9473,45.9572,45.9375,45.9572,15394.0
2023-12-08 14:40:00,46.65,46.69,46.65,46.68,20770.0,45.9572,45.9966,45.9572,45.9867,20770.0
2023-12-08 14:45:00,46.68,46.69,46.65,46.68,28104.0,45.9867,45.9966,45.9572,45.9867,28104.0
2023-12-08 14:50:00,46.68,46.71,46.67,46.68,26360.0,45.9867,46.0163,45.9769,45.9867,26360.0
2023-12-08 14:55:00,46.68,46.68,46.67,46.68,19494.0,45.9867,45.9867,45.9769,45.9867,19494.0
2023-12-08 15:00:00,46.68,46.68,46.64,46.64,35230.0,45.9867,45.9867,45.9473,45.9473,35230.0
2023-12-08 15:05:00,46.64,46.64,46.6,46.61,20190.0,45.9473,45.9473,45.9079,45.9178,20190.0
2023-12-08 15:10:00,46.6,46.6,46.59,46.6,42304.0,45.9079,45.9079,45.898,45.9079,42304.0
2023-12-08 15:15:00,46.6,46.63,46.6,46.62,14214.0,45.9079,45.9375,45.9079,45.9276,14214.0
2023-12-08 15:20:00,46.62,46.62,46.6,46.62,29430.0,45.9276,45.9276,45.9079,45.9276,29430.0
2023-12-08 15:25:00,46.62,46.65,46.6,46.63,51610.0,45.9276,45.9572,45.9079,45.9375,51610.0
2023-12-08 15:30:00,46.63,46.63,46.6,46.62,29466.0,45.9375,45.9375,45.9079,45.9276,29466.0
2023-12-08 15:35:00,46.61,46.69,46.61,46.69,40442.0,45.9178,45.9966,45.9178,45.9966,40442.0
2023-12-08 15:40:00,46.69,46.69,46.66,46.67,38200.0,45.9966,45.9966,45.967,45.9769,38200.0
2023-12-08 15:45:00,46.66,46.68,46.65,46.66,45596.0,45.967,45.9867,45.9572,45.967,45596.0
2023-12-08 15:50:00,46.65,46.67,46.62,46.65,118416.0,45.9572,45.9769,45.9276,45.9572,118416.0
2023-12-08 15:55:00,46.65,46.66,46.6,46.6,285910.0,45.9572,45.967,45.9079,45.9079,285910.0
2023-12-11 09:30:00,46.83,47.07,46.82,47.0,241732.0,46.1345,46.3709,46.1246,46.302,241732.0
2023-12-11 09:35:00,47.02,47.23,47.01,47.21,60024.0,46.3217,46.5285,46.3118,46.5088,60024.0
2023-12-11 09:40:00,47.23,47.31,47.23,47.3,62706.0,46.5285,46.6074,46.5285,46.5975,62706.0
2023-12-11 09:45:00,47.33,47.48,47.32,47.47,84518.0,46.6271,46.7748,46.6172,46.765,84518.0
2023-12-11 09:50:00,47.48,47.52,47.46,47.5,184348.0,46.7748,46.8142,46.7551,46.7945,184348.0
2023-12-11 09:55:00,47.5,47.57,47.45,47.57,67636.0,46.7945,46.8635,46.7453,46.8635,67636.0
2023-12-11 10:00:00,47.59,47.59,47.48,47.5,172310.0,46.8832,46.8832,46.7748,46.7945,172310.0
2023-12-11 10:05:00,47.5,47.54,47.5,47.52,51668.0,46.7945,46.8339,46.7945,46.8142,51668.0
2023-12-11 10:10:00,47.52,47.57,47.51,47.56,74554.0,46.8142,46.8635,46.8044,46.8536,74554.0
2023-12-11 10:15:00,47.55,47.62,47.53,47.62,119108.0,46.8438,46.9127,46.8241,46.9127,119108.0
2023-12-11 10:20:00,47.63,47.65,47.52,47.53,93160.0,46.9226,46.9423,46.8142,46.8241,93160.0
2023-12-11 10:25:00,47.54,47.54,47.49,47.52,92188.0,46.8339,46.8339,46.7847,46.8142,92188.0
2023-12-11 10:30:00,47.51,47.55,47.45,47.54,116154.0,46.8044,46.8438,46.7453,46.8339,116154.0
2023-12-11 10:35:00,47.55,47.55,47.48,47.5,49328.0,46.8438,46.8438,46.7748,46.7945,49328.0
2023-12-11 10:40:00,47.5,47.51,47.46,47.47,109656.0,46.7945,46.8044,46.7551,46.765,109656.0
2023-12-11 10:45:00,47.46,47.63,47.45,47.6,110320.0,46.7551,46.9226,46.7453,46.893,110320.0
2023-12-11 10:50:00,47.59,47.69,47.58,47.65,73690.0,46.8832,46.9817,46.8733,46.9423,73690.0
2023-12-11 10:55:00,47.65,47.68,47.6,47.6,41534.0,46.9423,46.9719,46.893,46.893,41534.0
2023-12-11 11:00:00,47.6,47.63,47.59,47.61,35868.0,46.893,46.9226,46.8832,46.9029,35868.0
2023-12-11 11:05:00,47.61,47.66,47.6,47.65,36374.0,46.9029,46.9522,46.893,46.9423,36374.0
2023-12-11 11:10:00,47.65,47.65,47.61,47.62,41428.0,46.9423,46.9423,46.9029,46.9127,41428.0
2023-12-11 11:15:00,47.62,47.63,47.6,47.62,54244.0,46.9127,46.9226,46.893,46.9127,54244.0
2023-12-11 11:20:00,47.62,47.63,47.58,47.61,41408.0,46.9127,46.9226,46.8733,46.9029,41408.0
2023-12-11 11:25:00,47.62,47.69,47.62,47.68,51794.0,46.9127,46.9817,46.9127,46.9719,51794.0
2023-12-11 11:30:00,47.68,47.69,47.59,47.59,45648.0,46.9719,46.9817,46.8832,46.8832,45648.0
2023-12-11 11:35:00,47.57,47.59,47.53,47.59,32730.0,46.8635,46.8832,46.8241,46.8832,32730.0
2023-12-11 11:40:00,47.59,47.62,47.59,47.6,24094.0,46.8832,46.9127,46.8832,46.893,24094.0
2023-12-11 11:45:00,47.6,47.6,47.54,47.54,30188.0,46.893,46.893,46.8339,46.8339,30188.0
2023-12-11 11:50:00,47.55,47.6,47.55,47.6,23970.0,46.8438,46.893,46.8438,46.893,23970.0
2023-12-11 11:55:00,47.6,47.61,47.59,47.61,20440.0,46.893,46.9029,46.8832,46.9029,20440.0
2023-12-11 12:00:00,47.6,47.6,47.57,47.58,21962.0,46.893,46.893,46.8635,46.8733,21962.0
2023-12-11 12:05:00,47.59,47.6,47.57,47.59,19180.0,46.8832,46.893,46.8635,46.8832,19180.0
2023-12-11 12:10:00,47.59,47.59,47.55,47.55,15992.0,46.8832,46.8832,46.8438,46.8438,15992.0
2023-12-11 12:15:00,47.55,47.55,47.53,47.55,25016.0,46.8438,46.8438,46.8241,46.8438,25016.0
2023-12-11 12:20:00,47.55,47.57,47.55,47.57,14438.0,46.8438,46.8635,46.8438,46.8635,14438.0
2023-12-11 12:25:00,47.57,47.58,47.56,47.57,10424.0,46.8635,46.8733,46.8536,46.8635,10424.0
2023-12-11 12:30:00,47.56,47.56,47.52,47.54,42572.0,46.8536,46.8536,46.8142,46.8339,42572.0
2023-12-11 12:35:00,47.54,47.57,47.53,47.56,38512.0,46.8339,46.8635,46.8241,46.8536,38512.0
2023-12-11 12:40:00,47.56,47.56,47.54,47.55,27274.0,46.8536,46.8536,46.8339,46.8438,27274.0
2023-12-11 12:45:00,47.55,47.55,47.51,47.52,15908.0,46.8438,46.8438,46.8044,46.8142,15908.0
2023-12-11 12:50:00,47.52,47.55,47.5,47.52,51232.0,46.8142,46.8438,46.7945,46.8142,51232.0
2023-12-11 12:55:00,47.52,47.54,47.52,47.52,56660.0,46.8142,46.8339,46.8142,46.8142,56660.0
2023-12-11 13:00:00,47.52,47.53,47.47,47.53,26612.0,46.8142,46.8241,46.765,46.8241,26612.0
2023-12-11 13:05:00,47.54,47.54,47.52,47.54,31218.0,46.8339,46.8339,46.8142,46.8339,31218.0
2023-12-11 13:10:00,47.53,47.54,47.52,47.52,17440.0,46.8241,46.8339,46.8142,46.8142,17440.0
2023-12-11 13:15:00,47.52,47.54,47.52,47.52,15426.0,46.8142,46.8339,46.8142,46.8142,15426.0
2023-12-11 13:20:00,47.52,47.56,47.52,47.55,14124.0,46.8142,46.8536,46.8142,46.8438,14124.0
2023-12-11 13:25:00,47.55,47.57,47.55,47.57,26556.0,46.8438,46.8635,46.8438,46.8635,26556.0
2023-12-11 13:30:00,47.57,47.59,47.56,47.58,21916.0,46.8635,46.8832,46.8536,46.8733,21916.0
2023-12-11 13:35:00,47.58,47.59,47.57,47.58,27140.0,46.8733,46.8832,46.8635,46.8733,27140.0
2023-12-11 13:40:00,47.58,47.6,47.57,47.6,23384.0,46.8733,46.893,46.8635,46.893,23384.0
2023-12-11 13:45:00,47.6,47.6,47.57,47.57,20348.0,46.893,46.893,46.8635,46.8635,20348.0
2023-12-11 13:50:00,47.58,47.6,47.57,47.59,22076.0,46.8733,46.893,46.8635,46.8832,22076.0
2023-12-11 13:55:00,47.59,47.6,47.56,47.58,19038.0,46.8832,46.893,46.8536,46.8733,19038.0
2023-12-11 14:00:00,47.58,47.59,47.57,47.58,25550.0,46.8733,46.8832,46.8635,46.8733,25550.0
2023-12-11 14:05:00,47.58,47.58,47.56,47.57,36632.0,46.8733,46.8733,46.8536,46.8635,36632.0
2023-12-11 14:10:00,47.57,47.63,47.57,47.62,32230.0,46.8635,46.9226,46.8635,46.9127,32230.0
2023-12-11 14:15:00,47.62,47.63,47.6,47.62,36138.0,46.9127,46.9226,46.893,46.9127,36138.0
2023-12-11 14:20:00,47.63,47.66,47.63,47.66,15372.0,46.9226,46.9522,46.9226,46.9522,15372.0
2023-12-11 14:25:00,47.66,47.68,47.65,47.68,30130.0,46.9522,46.9719,46.9423,46.9719,30130.0
2023-12-11 14:30:00,47.68,47.69,47.63,47.67,39916.0,46.9719,46.9817,46.9226,46.962,39916.0
2023-12-11 14:35:00,47.67,47.68,47.64,47.66,28238.0,46.962,46.9719,46.9325,46.9522,28238.0
2023-12-11 14:40:00,47.66,47.67,47.63,47.63,33888.0,46.9522,46.962,46.9226,46.9226,33888.0
2023-12-11 14:45:00,47.63,47.63,47.59,47.6,54410.0,46.9226,46.9226,46.8832,46.893,54410.0
2023-12-11 14:50:00,47.6,47.62,47.6,47.6,43220.0,46.893,46.9127,46.893,46.893,43220.0
2023-12-11 14:55:00,47.6,47.6,47.54,47.54,61220.0,46.893,46.893,46.8339,46.8339,61220.0
2023-12-11 15:00:00,47.54,47.55,47.5,47.55,127936.0,46.8339,46.8438,46.7945,46.8438,127936.0
2023-12-11 15:05:00,47.55,47.56,47.54,47.56,39478.0,46.8438,46.8536,46.8339,46.8536,39478.0
2023-12-11 15:10:00,47.56,47.58,47.54,47.57,54248.0,46.8536,46.8733,46.8339,46.8635,54248.0
2023-12-11 15:15:00,47.57,47.6,47.54,47.59,84094.0,46.8635,46.893,46.8339,46.8832,84094.0
2023-12-11 15:20:00,47.59,47.6,47.56,47.6,45868.0,46.8832,46.893,46.8536,46.893,45868.0
2023-12-11 15:25:00,47.6,47.6,47.55,47.55,56972.0,46.893,46.893,46.8438,46.8438,56972.0
2023-12-11 15:30:00,47.55,47.57,47.54,47.56,56718.0,46.8438,46.8635,46.8339,46.8536,56718.0
2023-12-11 15:35:00,47.56,47.57,47.53,47.57,99894.0,46.8536,46.8635,46.8241,46.8635,99894.0
2023-12-11 15:40:00,47.57,47.6,47.56,47.57,89320.0,46.8635,46.893,46.8536,46.8635,89320.0
2023-12-11 15:45:00,47.57,47.59,47.56,47.58,96562.0,46.8635,46.8832,46.8536,46.8733,96562.0
2023-12-11 15:50:00,47.57,47.58,47.55,47.55,179990.0,46.8635,46.8733,46.8438,46.8438,179990.0
2023-12-11 15:55:00,47.55,47.65,47.54,47.62,570446.0,46.8438,46.9423,46.8339,46.9127,570446.0
2023-12-12 09:30:00,47.63,47.67,47.49,47.65,123982.0,46.9226,46.962,46.7847,46.9423,123982.0
2023-12-12 09:35:00,47.65,47.67,47.55,47.66,15680.0,46.9423,46.962,46.8438,46.9522,15680.0
2023-12-12 09:40:00,47.65,47.65,47.6,47.64,32434.0,46.9423,46.9423,46.893,46.9325,32434.0
2023-12-12 09:45:00,47.65,47.72,47.58,47.7,107876.0,46.9423,47.0113,46.8733,46.9916,107876.0
2023-12-12 09:50:00,47.71,47.76,47.68,47.69,35456.0,47.0014,47.0507,46.9719,46.9817,35456.0
2023-12-12 09:55:00,47.69,47.7,47.65,47.67,34788.0,46.9817,46.9916,46.9423,46.962,34788.0
2023-12-12 10:00:00,47.67,47.67,47.55,47.56,59712.0,46.962,46.962,46.8438,46.8536,59712.0
2023-12-12 10:05:00,47.57,47.66,47.57,47.66,39788.0,46.8635,46.9522,46.8635,46.9522,39788.0
2023-12-12 10:10:00,47.67,47.68,47.62,47.62,40300.0,46.962,46.9719,46.9127,46.9127,40300.0
2023-12-12 10:15:00,47.61,47.63,47.58,47.6,54982.0,46.9029,46.9226,46.8733,46.893,54982.0
2023-12-12 10:20:00,47.6,47.66,47.6,47.63,55534.0,46.893,46.9522,46.893,46.9226,55534.0
2023-12-12 10:25:00,47.63,47.71,47.63,47.7,25808.0,46.9226,47.0014,46.9226,46.9916,25808.0
2023-12-12 10:30:00,47.7,47.72,47.69,47.71,42086.0,46.9916,47.0113,46.9817,47.0014,42086.0
2023-12-12 10:35:00,47.71,47.74,47.71,47.74,8826.0,47.0014,47.031,47.0014,47.031,8826.0
2023-12-12 10:40:00,47.73,47.77,47.72,47.77,24730.0,47.0211,47.0605,47.0113,47.0605,24730.0
2023-12-12 10:45:00,47.77,47.79,47.74,47.74,68664.0,47.0605,47.0802,47.031,47.031,68664.0
2023-12-12 10:50:00,47.74,47.74,47.72,47.73,42100.0,47.031,47.031,47.0113,47.0211,42100.0
2023-12-12 10:55:00,47.73,47.77,47.72,47.76,54224.0,47.0211,47.0605,47.0113,47.0507,54224.0
2023-12-12 11:00:00,47.76,47.81,47.75,47.8,17646.0,47.0507,47.0999,47.0408,47.0901,17646.0
2023-12-12 11:05:00,47.8,47.81,47.77,47.77,32678.0,47.0901,47.0999,47.0605,47.0605,32678.0
2023-12-12 11:10:00,47.77,47.77,47.7,47.73,20112.0,47.0605,47.0605,46.9916,47.0211,20112.0
2023-12-12 11:15:00,47.73,47.73,47.68,47.68,18438.0,47.0211,47.0211,46.9719,46.9719,18438.0
2023-12-12 11:20:00,47.68,47.7,47.67,47.69,26960.0,46.9719,46.9916,46.962,46.9817,26960.0
2023-12-12 11:25:00,47.69,47.69,47.64,47.68,24048.0,46.9817,46.9817,46.9325,46.9719,24048.0
2023-12-12 11:30:00,47.67,47.68,47.63,47.67,37090.0,46.962,46.9719,46.9226,46.962,37090.0
2023-12-12 11:35:00,47.67,47.67,47.6,47.6,20090.0,46.962,46.962,46.893,46.893,20090.0
2023-12-12 11:40:00,47.6,47.63,47.59,47.6,28850.0,46.893,46.9226,46.8832,46.893,28850.0
2023-12-12 11:45:00,47.59,47.63,47.59,47.62,15722.0,46.8832,46.9226,46.8832,46.9127,15722.0
2023-12-12 11:50:00,47.62,47.68,47.62,47.66,35632.0,46.9127,46.9719,46.9127,46.9522,35632.0
2023-12-12 11:55:00,47.66,47.67,47.65,47.66,10726.0,46.9522,46.962,46.9423,46.9522,10726.0
2023-12-12 12:00:00,47.67,47.68,47.65,47.68,8048.0,46.962,46.9719,46.9423,46.9719,8048.0
2023-12-12 12:05:00,47.68,47.69,47.63,47.68,32128.0,46.9719,46.9817,46.9226,46.9719,32128.0
2023-12-12 12:10:00,47.69,47.73,47.69,47.73,11154.0,46.9817,47.0211,46.9817,47.0211,11154.0
2023-12-12 12:15:00,47.73,47.77,47.72,47.77,12908.0,47.0211,47.0605,47.0113,47.0605,12908.0
2023-12-12 12:20:00,47.77,47.83,47.76,47.83,31124.0,47.0605,47.1196,47.0507,47.1196,31124.0
2023-12-12 12:25:00,47.82,47.83,47.79,47.81,39320.0,47.1098,47.1196,47.0802,47.0999,39320.0
2023-12-12 12:30:00,47.82,47.88,47.82,47.88,14800.0,47.1098,47.1689,47.1098,47.1689,14800.0
2023-12-12 12:35:00,47.89,47.91,47.85,47.87,14236.0,47.1787,47.1984,47.1393,47.159,14236.0
2023-12-12 12:40:00,47.87,47.88,47.85,47.85,6222.0,47.159,47.1689,47.1393,47.1393,6222.0
2023-12-12 12:45:00,47.85,47.86,47.81,47.82,6910.0,47.1393,47.1492,47.0999,47.1098,6910.0
2023-12-12 12:50:00,47.8,47.82,47.8,47.8,6822.0,47.0901,47.1098,47.0901,47.0901,6822.0
2023-12-12 12:55:00,47.8,47.81,47.8,47.81,6260.0,47.0901,47.0999,47.0901,47.0999,6260.0
2023-12-12 13:00:00,47.81,47.88,47.8,47.88,14044.0,47.0999,47.1689,47.0901,47.1689,14044.0
2023-12-12 13:05:00,47.88,47.88,47.85,47.86,6644.0,47.1689,47.1689,47.1393,47.1492,6644.0
2023-12-12 13:10:00,47.87,47.87,47.85,47.86,9998.0,47.159,47.159,47.1393,47.1492,9998.0
2023-12-12 13:15:00,47.87,47.88,47.86,47.87,5690.0,47.159,47.1689,47.1492,47.159,5690.0
2023-12-12 13:20:00,47.87,47.89,47.86,47.88,9436.0,47.159,47.1787,47.1492,47.1689,9436.0
2023-12-12 13:25:00,47.89,47.93,47.88,47.91,9878.0,47.1787,47.2181,47.1689,47.1984,9878.0
2023-12-12 13:30:00,47.9,47.93,47.85,47.88,21680.0,47.1886,47.2181,47.1393,47.1689,21680.0
2023-12-12 13:35:00,47.88,47.88,47.87,47.88,15868.0,47.1689,47.1689,47.159,47.1689,15868.0
2023-12-12 13:40:00,47.88,47.88,47.86,47.87,16020.0,47.1689,47.1689,47.1492,47.159,16020.0
2023-12-12 13:45:00,47.87,47.88,47.87,47.88,10982.0,47.159,47.1689,47.159,47.1689,10982.0
2023-12-12 13:50:00,47.88,47.91,47.87,47.9,18916.0,47.1689,47.1984,47.159,47.1886,18916.0
2023-12-12 13:55:00,47.9,47.92,47.88,47.91,11440.0,47.1886,47.2083,47.1689,47.1984,11440.0
2023-12-12 14:00:00,47.91,47.92,47.89,47.91,21784.0,47.1984,47.2083,47.1787,47.1984,21784.0
2023-12-12 14:05:00,47.91,47.92,47.88,47.91,12126.0,47.1984,47.2083,47.1689,47.1984,12126.0
2023-12-12 14:10:00,47.9,47.91,47.88,47.88,17680.0,47.1886,47.1984,47.1689,47.1689,17680.0
2023-12-12 14:15:00,47.88,47.9,47.87,47.88,11390.0,47.1689,47.1886,47.159,47.1689,11390.0
2023-12-12 14:20:00,47.88,47.88,47.84,47.85,20274.0,47.1689,47.1689,47.1295,47.1393,20274.0
2023-12-12 14:25:00,47.85,47.85,47.83,47.84,17976.0,47.1393,47.1393,47.1196,47.1295,17976.0
2023-12-12 14:30:00,47.85,47.85,47.84,47.85,17576.0,47.1393,47.1393,47.1295,47.1393,17576.0
2023-12-12 14:35:00,47.85,47.85,47.84,47.84,10366.0,47.1393,47.1393,47.1295,47.1295,10366.0
2023-12-12 14:40:00,47.84,47.88,47.84,47.88,33282.0,47.1295,47.1689,47.1295,47.1689,33282.0
2023-12-12 14:45:00,47.89,47.9,47.88,47.89,13496.0,47.1787,47.1886,47.1689,47.1787,13496.0
2023-12-12 14:50:00,47.9,47.9,47.87,47.87,27438.0,47.1886,47.1886,47.159,47.159,27438.0
2023-12-12 14:55:00,47.88,47.88,47.87,47.87,29770.0,47.1689,47.1689,47.159,47.159,29770.0
2023-12-12 15:00:00,47.87,47.88,47.85,47.88,31436.0,47.159,47.1689,47.1393,47.1689,31436.0
2023-12-12 15:05:00,47.88,47.91,47.88,47.89,53620.0,47.1689,47.1984,47.1689,47.1787,53620.0
2023-12-12 15:10:00,47.88,47.88,47.85,47.88,21594.0,47.1689,47.1689,47.1393,47.1689,21594.0
2023-12-12 15:15:00,47.88,47.89,47.87,47.88,39814.0,47.1689,47.1787,47.159,47.1689,39814.0
2023-12-12 15:20:00,47.88,47.89,47.87,47.89,16532.0,47.1689,47.1787,47.159,47.1787,16532.0
2023-12-12 15:25:00,47.89,47.91,47.89,47.91,27186.0,47.1787,47.1984,47.1787,47.1984,27186.0
2023-12-12 15:30:00,47.91,47.91,47.87,47.88,26028.0,47.1984,47.1984,47.159,47.1689,26028.0
2023-12-12 15:35:00,47.87,47.87,47.8,47.8,40216.0,47.159,47.159,47.0901,47.0901,40216.0
2023-12-12 15:40:00,47.8,47.84,47.79,47.8,64220.0,47.0901,47.1295,47.0802,47.0901,64220.0
2023-12-12 15:45:00,47.8,47.81,47.75,47.75,61866.0,47.0901,47.0999,47.0408,47.0408,61866.0
2023-12-12 15:50:00,47.74,47.75,47.7,47.73,157560.0,47.031,47.0408,46.9916,47.0211,157560.0
2023-12-12 15:55:00,47.73,47.75,47.7,47.74,357796.0,47.0211,47.0408,46.9916,47.031,357796.0
2023-12-13 09:30:00,47.88,47.95,47.82,47.88,74986.0,47.1689,47.2378,47.1098,47.1689,74986.0
2023-12-13 09:35:00,47.88,47.88,47.73,47.8,14226.0,47.1689,47.1689,47.0211,47.0901,14226.0
2023-12-13 09:40:00,47.81,47.87,47.77,47.79,28750.0,47.0999,47.159,47.0605,47.0802,28750.0
2023-12-13 09:45:00,47.77,47.81,47.77,47.79,19804.0,47.0605,47.0999,47.0605,47.0802,19804.0
2023-12-13 09:50:00,47.78,47.81,47.77,47.8,40096.0,47.0704,47.0999,47.0605,47.0901,40096.0
2023-12-13 09:55:00,47.8,47.83,47.79,47.82,24654.0,47.0901,47.1196,47.0802,47.1098,24654.0
2023-12-13 10:00:00,47.82,47.85,47.81,47.83,75010.0,47.1098,47.1393,47.0999,47.1196,75010.0
2023-12-13 10:05:00,47.83,47.87,47.83,47.87,38568.0,47.1196,47.159,47.1196,47.159,38568.0
2023-12-13 10:10:00,47.88,47.88,47.83,47.83,20316.0,47.1689,47.1689,47.1196,47.1196,20316.0
2023-12-13 10:15:00,47.83,47.86,47.83,47.85,22082.0,47.1196,47.1492,47.1196,47.1393,22082.0
2023-12-13 10:20:00,47.85,47.86,47.82,47.84,63400.0,47.1393,47.1492,47.1098,47.1295,63400.0
2023-12-13 10:25:00,47.85,47.85,47.82,47.83,14824.0,47.1393,47.1393,47.1098,47.1196,14824.0
2023-12-13 10:30:00,47.83,47.86,47.82,47.84,30232.0,47.1196,47.1492,47.1098,47.1295,30232.0
2023-12-13 10:35:00,47.85,47.87,47.84,47.87,24210.0,47.1393,47.159,47.1295,47.159,24210.0
2023-12-13 10:40:00,47.88,47.88,47.85,47.86,33082.0,47.1689,47.1689,47.1393,47.1492,33082.0
2023-12-13 10:45:00,47.86,47.87,47.83,47.86,24008.0,47.1492,47.159,47.1196,47.1492,24008.0
2023-12-13 10:50:00,47.87,47.92,47.86,47.92,40356.0,47.159,47.2083,47.1492,47.2083,40356.0
2023-12-13 10:55:00,47.92,47.92,47.9,47.9,28806.0,47.2083,47.2083,47.1886,47.1886,28806.0
2023-12-13 11:00:00,47.9,47.9,47.88,47.89,45990.0,47.1886,47.1886,47.1689,47.1787,45990.0
2023-12-13 11:05:00,47.89,47.9,47.87,47.9,41912.0,47.1787,47.1886,47.159,47.1886,41912.0
2023-12-13 11:10:00,47.9,47.91,47.88,47.9,30362.0,47.1886,47.1984,47.1689,47.1886,30362.0
2023-12-13 11:15:00,47.9,47.9,47.87,47.88,21084.0,47.1886,47.1886,47.159,47.1689,21084.0
2023-12-13 11:20:00,47.87,47.9,47.85,47.86,19972.0,47.159,47.1886,47.1393,47.1492,19972.0
2023-12-13 11:25:00,47.85,47.85,47.82,47.83,16300.0,47.1393,47.1393,47.1098,47.1196,16300.0
2023-12-13 11:30:00,47.83,47.85,47.83,47.85,34482.0,47.1196,47.1393,47.1196,47.1393,34482.0
2023-12-13 11:35:00,47.85,47.87,47.84,47.84,32944.0,47.1393,47.159,47.1295,47.1295,32944.0
2023-12-13 11:40:00,47.83,47.84,47.81,47.81,48240.0,47.1196,47.1295,47.0999,47.0999,48240.0
2023-12-13 11:45:00,47.81,47.82,47.77,47.8,19504.0,47.0999,47.1098,47.0605,47.0901,19504.0
2023-12-13 11:50:00,47.79,47.79,47.74,47.74,20756.0,47.0802,47.0802,47.031,47.031,20756.0
2023-12-13 11:55:00,47.74,47.76,47.74,47.76,43338.0,47.031,47.0507,47.031,47.0507,43338.0
2023-12-13 12:00:00,47.76,47.77,47.74,47.76,113954.0,47.0507,47.0605,47.031,47.0507,113954.0
2023-12-13 12:05:00,47.76,47.77,47.74,47.76,54582.0,47.0507,47.0605,47.031,47.0507,54582.0
2023-12-13 12:10:00,47.76,47.76,47.72,47.72,27382.0,47.0507,47.0507,47.0113,47.0113,27382.0
2023-12-13 12:15:00,47.72,47.74,47.7,47.72,37110.0,47.0113,47.031,46.9916,47.0113,37110.0
2023-12-13 12:20:00,47.73,47.74,47.7,47.73,36864.0,47.0211,47.031,46.9916,47.0211,36864.0
2023-12-13 12:25:00,47.73,47.73,47.71,47.71,47152.0,47.0211,47.0211,47.0014,47.0014,47152.0
2023-12-13 12:30:00,47.71,47.75,47.71,47.74,28210.0,47.0014,47.0408,47.0014,47.031,28210.0
2023-12-13 12:35:00,47.74,47.75,47.72,47.75,15360.0,47.031,47.0408,47.0113,47.0408,15360.0
2023-12-13 12:40:00,47.76,47.76,47.73,47.73,20642.0,47.0507,47.0507,47.0211,47.0211,20642.0
2023-12-13 12:45:00,47.73,47.74,47.71,47.73,41052.0,47.0211,47.031,47.0014,47.0211,41052.0
2023-12-13 12:50:00,47.73,47.75,47.72,47.75,52966.0,47.0211,47.0408,47.0113,47.0408,52966.0
2023-12-13 12:55:00,47.75,47.77,47.74,47.76,48504.0,47.0408,47.0605,47.031,47.0507,48504.0
2023-12-13 13:00:00,47.76,47.77,47.74,47.76,32128.0,47.0507,47.0605,47.031,47.0507,32128.0
2023-12-13 13:05:00,47.75,47.76,47.74,47.75,54082.0,47.0408,47.0507,47.031,47.0408,54082.0
2023-12-13 13:10:00,47.76,47.77,47.74,47.76,68824.0,47.0507,47.0605,47.031,47.0507,68824.0
2023-12-13 13:15:00,47.76,47.77,47.74,47.74,69152.0,47.0507,47.0605,47.031,47.031,69152.0
2023-12-13 13:20:00,47.75,47.77,47.74,47.75,48110.0,47.0408,47.0605,47.031,47.0408,48110.0
2023-12-13 13:25:00,47.74,47.74,47.7,47.73,47290.0,47.031,47.031,46.9916,47.0211,47290.0
2023-12-13 13:30:00,47.73,47.74,47.72,47.74,53098.0,47.0211,47.031,47.0113,47.031,53098.0
2023-12-13 13:35:00,47.74,47.74,47.73,47.73,34250.0,47.031,47.031,47.0211,47.0211,34250.0
2023-12-13 13:40:00,47.73,47.73,47.72,47.73,34230.0,47.0211,47.0211,47.0113,47.0211,34230.0
2023-12-13 13:45:00,47.72,47.74,47.72,47.73,25974.0,47.0113,47.031,47.0113,47.0211,25974.0
2023-12-13 13:50:00,47.73,47.77,47.72,47.75,72376.0,47.0211,47.0605,47.0113,47.0408,72376.0
2023-12-13 13:55:00,47.75,47.76,47.74,47.74,91564.0,47.0408,47.0507,47.031,47.031,91564.0
2023-12-13 14:00:00,47.74,47.95,47.74,47.94,37206.0,47.031,47.2378,47.031,47.228,37206.0
2023-12-13 14:05:00,47.94,47.99,47.93,47.96,25368.0,47.228,47.2773,47.2181,47.2477,25368.0
2023-12-13 14:10:00,47.97,47.99,47.92,47.96,39132.0,47.2576,47.2773,47.2083,47.2477,39132.0
2023-12-13 14:15:00,47.96,48.04,47.96,48.04,36692.0,47.2477,47.3265,47.2477,47.3265,36692.0
2023-12-13 14:20:00,48.05,48.13,48.04,48.1,26352.0,47.3364,47.4152,47.3265,47.3856,26352.0
2023-12-13 14:25:00,48.1,48.13,48.05,48.05,108422.0,47.3856,47.4152,47.3364,47.3364,108422.0
2023-12-13 14:30:00,48.06,48.06,48.01,48.06,24854.0,47.3462,47.3462,47.297,47.3462,24854.0
2023-12-13 14:35:00,48.06,48.12,48.03,48.11,42366.0,47.3462,47.4053,47.3167,47.3955,42366.0
2023-12-13 14:40:00,48.11,48.16,48.1,48.15,93892.0,47.3955,47.4447,47.3856,47.4349,93892.0
2023-12-13 14:45:00,48.15,48.23,48.14,48.19,23600.0,47.4349,47.5137,47.425,47.4743,23600.0
2023-12-13 14:50:00,48.17,48.24,48.16,48.23,15416.0,47.4546,47.5235,47.4447,47.5137,15416.0
2023-12-13 14:55:00,48.23,48.34,48.23,48.33,21822.0,47.5137,47.6221,47.5137,47.6122,21822.0
2023-12-13 15:00:00,48.32,48.37,48.29,48.37,29836.0,47.6024,47.6516,47.5728,47.6516,29836.0
2023-12-13 15:05:00,48.37,48.39,48.21,48.21,48090.0,47.6516,47.6713,47.494,47.494,48090.0
2023-12-13 15:10:00,48.21,48.21,48.1,48.1,43842.0,47.494,47.494,47.3856,47.3856,43842.0
2023-12-13 15:15:00,48.09,48.13,48.06,48.07,37084.0,47.3758,47.4152,47.3462,47.3561,37084.0
2023-12-13 15:20:00,48.06,48.08,47.9,47.9,58152.0,47.3462,47.3659,47.1886,47.1886,58152.0
2023-12-13 15:25:00,47.91,47.97,47.87,47.95,43864.0,47.1984,47.2576,47.159,47.2378,43864.0
2023-12-13 15:30:00,47.94,47.95,47.89,47.93,62220.0,47.228,47.2378,47.1787,47.2181,62220.0
2023-12-13 15:35:00,47.94,48.07,47.94,48.07,40200.0,47.228,47.3561,47.228,47.3561,40200.0
2023-12-13 15:40:00,48.07,48.14,48.07,48.12,70022.0,47.3561,47.425,47.3561,47.4053,70022.0
2023-12-13 15:45:00,48.13,48.15,48.1,48.13,61246.0,47.4152,47.4349,47.3856,47.4152,61246.0
2023-12-13 15:50:00,48.13,48.15,48.04,48.06,147844.0,47.4152,47.4349,47.3265,47.3462,147844.0
2023-12-13 15:55:00,48.06,48.12,48.04,48.06,491076.0,47.3462,47.4053,47.3265,47.3462,491076.0
2023-12-14 09:30:00,48.47,48.87,48.34,48.77,144172.0,47.7501,48.1442,47.6221,48.0457,144172.0
2023-12-14 09:35:00,48.78,48.79,48.59,48.61,93046.0,48.0555,48.0654,47.8683,47.888,93046.0
2023-12-14 09:40:00,48.62,48.96,48.59,48.94,74438.0,47.8979,48.2328,47.8683,48.2131,74438.0
2023-12-14 09:45:00,48.94,49.04,48.77,48.8,95492.0,48.2131,48.3117,48.0457,48.0752,95492.0
2023-12-14 09:50:00,48.79,48.79,48.67,48.67,27992.0,48.0654,48.0654,47.9472,47.9472,27992.0
2023-12-14 09:55:00,48.67,48.73,48.6,48.69,81422.0,47.9472,48.0063,47.8782,47.9669,81422.0
2023-12-14 10:00:00,48.71,48.77,48.7,48.74,52722.0,47.9866,48.0457,47.9767,48.0161,52722.0
2023-12-14 10:05:00,48.74,48.78,48.68,48.76,137824.0,48.0161,48.0555,47.957,48.0358,137824.0
2023-12-14 10:10:00,48.76,48.79,48.69,48.69,83300.0,48.0358,48.0654,47.9669,47.9669,83300.0
2023-12-14 10:15:00,48.68,48.73,48.63,48.63,53136.0,47.957,48.0063,47.9077,47.9077,53136.0
2023-12-14 10:20:00,48.63,48.77,48.63,48.77,120116.0,47.9077,48.0457,47.9077,48.0457,120116.0
2023-12-14 10:25:00,48.77,48.85,48.76,48.81,37358.0,48.0457,48.1245,48.0358,48.0851,37358.0
2023-12-14 10:30:00,48.81,48.94,48.8,48.94,25748.0,48.0851,48.2131,48.0752,48.2131,25748.0
2023-12-14 10:35:00,48.94,48.95,48.83,48.85,34958.0,48.2131,48.223,48.1048,48.1245,34958.0
2023-12-14 10:40:00,48.85,48.87,48.8,48.83,57714.0,48.1245,48.1442,48.0752,48.1048,57714.0
2023-12-14 10:45:00,48.83,48.86,48.78,48.82,61646.0,48.1048,48.1343,48.0555,48.0949,61646.0
2023-12-14 10:50:00,48.82,48.87,48.82,48.85,32474.0,48.0949,48.1442,48.0949,48.1245,32474.0
2023-12-14 10:55:00,48.85,48.85,48.8,48.81,40764.0,48.1245,48.1245,48.0752,48.0851,40764.0
2023-12-14 11:00:00,48.81,48.81,48.73,48.73,59504.0,48.0851,48.0851,48.0063,48.0063,59504.0
2023-12-14 11:05:00,48.73,48.75,48.7,48.75,82000.0,48.0063,48.026,47.9767,48.026,82000.0
2023-12-14 11:10:00,48.75,48.82,48.64,48.65,57934.0,48.026,48.0949,47.9176,47.9275,57934.0
2023-12-14 11:15:00,48.65,48.71,48.63,48.7,40916.0,47.9275,47.9866,47.9077,47.9767,40916.0
2023-12-14 11:20:00,48.7,48.7,48.66,48.69,54568.0,47.9767,47.9767,47.9373,47.9669,54568.0
2023-12-14 11:25:00,48.7,48.78,48.67,48.77,40526.0,47.9767,48.0555,47.9472,48.0457,40526.0
2023-12-14 11:30:00,48.78,48.82,48.78,48.82,48118.0,48.0555,48.0949,48.0555,48.0949,48118.0
2023-12-14 11:35:00,48.82,48.82,48.74,48.74,53790.0,48.0949,48.0949,48.0161,48.0161,53790.0
2023-12-14 11:40:00,48.75,48.81,48.75,48.8,40598.0,48.026,48.0851,48.026,48.0752,40598.0
2023-12-14 11:45:00,48.79,48.85,48.79,48.84,25720.0,48.0654,48.1245,48.0654,48.1146,25720.0
2023-12-14 11:50:00,48.85,48.87,48.84,48.84,32180.0,48.1245,48.1442,48.1146,48.1146,32180.0
2023-12-14 11:55:00,48.84,48.85,48.82,48.85,28702.0,48.1146,48.1245,48.0949,48.1245,28702.0
2023-12-14 12:00:00,48.85,48.95,48.85,48.94,38116.0,48.1245,48.223,48.1245,48.2131,38116.0
2023-12-14 12:05:00,48.95,48.97,48.94,48.96,36624.0,48.223,48.2427,48.2131,48.2328,36624.0
2023-12-14 12:10:00,48.97,49.0,48.96,48.99,54752.0,48.2427,48.2723,48.2328,48.2624,54752.0
2023-12-14 12:15:00,48.99,49.02,48.96,48.97,52222.0,48.2624,48.292,48.2328,48.2427,52222.0
2023-12-14 12:20:00,48.97,48.99,48.96,48.97,38240.0,48.2427,48.2624,48.2328,48.2427,38240.0
2023-12-14 12:25:00,48.97,48.99,48.93,48.94,57554.0,48.2427,48.2624,48.2033,48.2131,57554.0
2023-12-14 12:30:00,48.93,48.94,48.87,48.88,63078.0,48.2033,48.2131,48.1442,48.154,63078.0
2023-12-14 12:35:00,48.88,48.9,48.84,48.84,159502.0,48.154,48.1737,48.1146,48.1146,159502.0
2023-12-14 12:40:00,48.84,48.95,48.82,48.94,52504.0,48.1146,48.223,48.0949,48.2131,52504.0
2023-12-14 12:45:00,48.94,48.99,48.94,48.98,34356.0,48.2131,48.2624,48.2131,48.2526,34356.0
2023-12-14 12:50:00,48.98,49.0,48.96,48.96,41200.0,48.2526,48.2723,48.2328,48.2328,41200.0
2023-12-14 12:55:00,48.96,48.97,48.92,48.92,34314.0,48.2328,48.2427,48.1934,48.1934,34314.0
2023-12-14 13:00:00,48.92,48.92,48.85,48.87,30408.0,48.1934,48.1934,48.1245,48.1442,30408.0
2023-12-14 13:05:00,48.87,48.89,48.85,48.87,35546.0,48.1442,48.1639,48.1245,48.1442,35546.0
2023-12-14 13:10:00,48.87,48.93,48.87,48.88,27260.0,48.1442,48.2033,48.1442,48.154,27260.0
2023-12-14 13:15:00,48.89,48.92,48.87,48.91,24048.0,48.1639,48.1934,48.1442,48.1836,24048.0
2023-12-14 13:20:00,48.91,48.93,48.91,48.92,26522.0,48.1836,48.2033,48.1836,48.1934,26522.0
2023-12-14 13:25:00,48.92,48.93,48.88,48.88,39106.0,48.1934,48.2033,48.154,48.154,39106.0
2023-12-14 13:30:00,48.88,48.91,48.86,48.9,31734.0,48.154,48.1836,48.1343,48.1737,31734.0
2023-12-14 13:35:00,48.9,48.95,48.9,48.92,98012.0,48.1737,48.223,48.1737,48.1934,98012.0
2023-12-14 13:40:00,48.91,48.99,48.9,48.99,57434.0,48.1836,48.2624,48.1737,48.2624,57434.0
2023-12-14 13:45:00,48.99,49.01,48.97,48.97,61776.0,48.2624,48.2821,48.2427,48.2427,61776.0
2023-12-14 13:50:00,48.98,48.99,48.94,48.98,104902.0,48.2526,48.2624,48.2131,48.2526,104902.0
2023-12-14 13:55:00,48.99,49.03,48.99,49.01,72738.0,48.2624,48.3018,48.2624,48.2821,72738.0
2023-12-14 14:00:00,49.01,49.09,49.01,49.09,52450.0,48.2821,48.3609,48.2821,48.3609,52450.0
2023-12-14 14:05:00,49.09,49.15,49.09,49.15,38116.0,48.3609,48.42,48.3609,48.42,38116.0
2023-12-14 14:10:00,49.15,49.2,49.12,49.19,28348.0,48.42,48.4693,48.3905,48.4594,28348.0
2023-12-14 14:15:00,49.18,49.2,49.14,49.14,28782.0,48.4496,48.4693,48.4102,48.4102,28782.0
2023-12-14 14:20:00,49.13,49.13,49.1,49.12,25818.0,48.4003,48.4003,48.3708,48.3905,25818.0
2023-12-14 14:25:00,49.12,49.18,49.12,49.17,28656.0,48.3905,48.4496,48.3905,48.4397,28656.0
2023-12-14 14:30:00,49.17,49.21,49.16,49.2,29426.0,48.4397,48.4791,48.4299,48.4693,29426.0
2023-12-14 14:35:00,49.21,49.21,49.14,49.16,48954.0,48.4791,48.4791,48.4102,48.4299,48954.0
2023-12-14 14:40:00,49.16,49.19,49.15,49.19,97264.0,48.4299,48.4594,48.42,48.4594,97264.0
2023-12-14 14:45:00,49.19,49.24,49.18,49.24,28000.0,48.4594,48.5087,48.4496,48.5087,28000.0
2023-12-14 14:50:00,49.25,49.3,49.24,49.3,27126.0,48.5185,48.5678,48.5087,48.5678,27126.0
2023-12-14 14:55:00,49.29,49.32,49.27,49.27,88562.0,48.5579,48.5875,48.5382,48.5382,88562.0
2023-12-14 15:00:00,49.27,49.3,49.24,49.24,26806.0,48.5382,48.5678,48.5087,48.5087,26806.0
2023-12-14 15:05:00,49.24,49.3,49.24,49.28,39602.0,48.5087,48.5678,48.5087,48.5481,39602.0
2023-12-14 15:10:00,49.28,49.3,49.24,49.27,32564.0,48.5481,48.5678,48.5087,48.5382,32564.0
2023-12-14 15:15:00,49.27,49.3,49.24,49.28,23392.0,48.5382,48.5678,48.5087,48.5481,23392.0
2023-12-14 15:20:00,49.28,49.28,49.21,49.24,27320.0,48.5481,48.5481,48.4791,48.5087,27320.0
2023-12-14 15:25:00,49.24,49.27,49.23,49.24,35396.0,48.5087,48.5382,48.4988,48.5087,35396.0
2023-12-14 15:30:00,49.24,49.25,49.23,49.24,51930.0,48.5087,48.5185,48.4988,48.5087,51930.0
2023-12-14 15:35:00,49.24,49.29,49.24,49.26,38830.0,48.5087,48.5579,48.5087,48.5284,38830.0
2023-12-14 15:40:00,49.26,49.28,49.23,49.24,50514.0,48.5284,48.5481,48.4988,48.5087,50514.0
2023-12-14 15:45:00,49.24,49.32,49.23,49.31,226838.0,48.5087,48.5875,48.4988,48.5777,226838.0
2023-12-14 15:50:00,49.31,49.41,49.31,49.4,275246.0,48.5777,48.6762,48.5777,48.6663,275246.0
2023-12-14 15:55:00,49.4,49.44,49.38,49.42,471642.0,48.6663,48.7057,48.6466,48.686,471642.0
2023-12-15 09:30:00,49.48,49.63,49.41,49.56,1112922.0,48.7451,48.8929,48.6762,48.8239,1112922.0
2023-12-15 09:35:00,49.56,49.6,49.45,49.51,22904.0,48.8239,48.8633,48.7156,48.7747,22904.0
2023-12-15 09:40:00,49.51,49.66,49.5,49.61,108014.0,48.7747,48.9225,48.7648,48.8732,108014.0
2023-12-15 09:45:00,49.62,49.62,49.52,49.58,48958.0,48.883,48.883,48.7845,48.8436,48958.0
2023-12-15 09:50:00,49.58,49.62,49.51,49.6,61342.0,48.8436,48.883,48.7747,48.8633,61342.0
2023-12-15 09:55:00,49.63,49.69,49.6,49.67,45208.0,48.8929,48.952,48.8633,48.9323,45208.0
2023-12-15 10:00:00,49.67,49.74,49.66,49.67,176386.0,48.9323,49.0013,48.9225,48.9323,176386.0
2023-12-15 10:05:00,49.67,49.71,49.66,49.69,34876.0,48.9323,48.9717,48.9225,48.952,34876.0
2023-12-15 10:10:00,49.69,49.7,49.62,49.67,36460.0,48.952,48.9619,48.883,48.9323,36460.0
2023-12-15 10:15:00,49.67,49.74,49.66,49.68,15200.0,48.9323,49.0013,48.9225,48.9422,15200.0
2023-12-15 10:20:00,49.69,49.73,49.66,49.69,12730.0,48.952,48.9914,48.9225,48.952,12730.0
2023-12-15 10:25:00,49.68,49.78,49.68,49.75,16944.0,48.9422,49.0407,48.9422,49.0111,16944.0
2023-12-15 10:30:00,49.74,49.77,49.73,49.75,45142.0,49.0013,49.0308,48.9914,49.0111,45142.0
2023-12-15 10:35:00,49.75,49.77,49.71,49.72,19988.0,49.0111,49.0308,48.9717,48.9816,19988.0
2023-12-15 10:40:00,49.73,49.79,49.73,49.74,11548.0,48.9914,49.0505,48.9914,49.0013,11548.0
2023-12-15 10:45:00,49.74,49.78,49.74,49.78,19466.0,49.0013,49.0407,49.0013,49.0407,19466.0
2023-12-15 10:50:00,49.77,49.85,49.77,49.85,35984.0,49.0308,49.1096,49.0308,49.1096,35984.0
2023-12-15 10:55:00,49.87,49.91,49.85,49.9,59244.0,49.1293,49.1687,49.1096,49.1589,59244.0
2023-12-15 11:00:00,49.91,49.96,49.91,49.95,45166.0,49.1687,49.218,49.1687,49.2081,45166.0
2023-12-15 11:05:00,49.95,49.97,49.92,49.92,51384.0,49.2081,49.2278,49.1786,49.1786,51384.0
2023-12-15 11:10:00,49.93,49.95,49.88,49.94,31928.0,49.1884,49.2081,49.1392,49.1983,31928.0
2023-12-15 11:15:00,49.93,49.93,49.85,49.85,23280.0,49.1884,49.1884,49.1096,49.1096,23280.0
2023-12-15 11:20:00,49.84,49.84,49.78,49.8,19644.0,49.0998,49.0998,49.0407,49.0604,19644.0
2023-12-15 11:25:00,49.8,49.88,49.8,49.88,16936.0,49.0604,49.1392,49.0604,49.1392,16936.0
2023-12-15 11:30:00,49.88,49.9,49.85,49.87,23054.0,49.1392,49.1589,49.1096,49.1293,23054.0
2023-12-15 11:35:00,49.86,49.91,49.84,49.84,22648.0,49.1195,49.1687,49.0998,49.0998,22648.0
2023-12-15 11:40:00,49.84,49.88,49.8,49.88,37316.0,49.0998,49.1392,49.0604,49.1392,37316.0
2023-12-15 11:45:00,49.87,49.87,49.84,49.85,41846.0,49.1293,49.1293,49.0998,49.1096,41846.0
2023-12-15 11:50:00,49.85,49.94,49.85,49.89,25618.0,49.1096,49.1983,49.1096,49.149,25618.0
2023-12-15 11:55:00,49.88,49.96,49.88,49.96,23770.0,49.1392,49.218,49.1392,49.218,23770.0
2023-12-15 12:00:00,49.97,49.97,49.85,49.85,16276.0,49.2278,49.2278,49.1096,49.1096,16276.0
2023-12-15 12:05:00,49.87,49.92,49.87,49.89,18798.0,49.1293,49.1786,49.1293,49.149,18798.0
2023-12-15 12:10:00,49.9,49.92,49.85,49.85,14746.0,49.1589,49.1786,49.1096,49.1096,14746.0
2023-12-15 12:15:00,49.85,49.87,49.82,49.87,21308.0,49.1096,49.1293,49.0801,49.1293,21308.0
2023-12-15 12:20:00,49.86,49.87,49.83,49.86,36290.0,49.1195,49.1293,49.0899,49.1195,36290.0
2023-12-15 12:25:00,49.85,49.86,49.84,49.85,23782.0,49.1096,49.1195,49.0998,49.1096,23782.0
2023-12-15 12:30:00,49.84,49.87,49.84,49.86,31006.0,49.0998,49.1293,49.0998,49.1195,31006.0
2023-12-15 12:35:00,49.85,49.88,49.84,49.85,24192.0,49.1096,49.1392,49.0998,49.1096,24192.0
2023-12-15 12:40:00,49.85,49.88,49.84,49.87,26476.0,49.1096,49.1392,49.0998,49.1293,26476.0
2023-12-15 12:45:00,49.86,49.9,49.83,49.89,38016.0,49.1195,49.1589,49.0899,49.149,38016.0
2023-12-15 12:50:00,49.9,49.9,49.84,49.85,38226.0,49.1589,49.1589,49.0998,49.1096,38226.0
2023-12-15 12:55:00,49.85,49.87,49.81,49.84,39146.0,49.1096,49.1293,49.0702,49.0998,39146.0
2023-12-15 13:00:00,49.84,49.88,49.83,49.87,24434.0,49.0998,49.1392,49.0899,49.1293,24434.0
2023-12-15 13:05:00,49.87,49.9,49.85,49.88,20780.0,49.1293,49.1589,49.1096,49.1392,20780.0
2023-12-15 13:10:00,49.88,49.89,49.85,49.88,59072.0,49.1392,49.149,49.1096,49.1392,59072.0
2023-12-15 13:15:00,49.88,49.9,49.85,49.9,28418.0,49.1392,49.1589,49.1096,49.1589,28418.0
2023-12-15 13:20:00,49.89,49.92,49.88,49.91,13934.0,49.149,49.1786,49.1392,49.1687,13934.0
2023-12-15 13:25:00,49.92,49.94,49.9,49.93,20726.0,49.1786,49.1983,49.1589,49.1884,20726.0
2023-12-15 13:30:00,49.93,49.94,49.89,49.9,17186.0,49.1884,49.1983,49.149,49.1589,17186.0
2023-12-15 13:35:00,49.9,49.9,49.85,49.87,25372.0,49.1589,49.1589,49.1096,49.1293,25372.0
2023-12-15 13:40:00,49.87,49.87,49.77,49.77,31300.0,49.1293,49.1293,49.0308,49.0308,31300.0
2023-12-15 13:45:00,49.77,49.78,49.72,49.77,39528.0,49.0308,49.0407,48.9816,49.0308,39528.0
2023-12-15 13:50:00,49.77,49.82,49.76,49.76,19068.0,49.0308,49.0801,49.021,49.021,19068.0
2023-12-15 13:55:00,49.77,49.79,49.74,49.75,29324.0,49.0308,49.0505,49.0013,49.0111,29324.0
2023-12-15 14:00:00,49.74,49.77,49.73,49.76,117514.0,49.0013,49.0308,48.9914,49.021,117514.0
2023-12-15 14:05:00,49.75,49.75,49.7,49.71,22072.0,49.0111,49.0111,48.9619,48.9717,22072.0
2023-12-15 14:10:00,49.7,49.72,49.67,49.68,16866.0,48.9619,48.9816,48.9323,48.9422,16866.0
2023-12-15 14:15:00,49.68,49.71,49.68,49.68,21832.0,48.9422,48.9717,48.9422,48.9422,21832.0
2023-12-15 14:20:00,49.68,49.68,49.62,49.62,30744.0,48.9422,48.9422,48.883,48.883,30744.0
2023-12-15 14:25:00,49.62,49.62,49.58,49.58,32242.0,48.883,48.883,48.8436,48.8436,32242.0
2023-12-15 14:30:00,49.58,49.66,49.58,49.66,59416.0,48.8436,48.9225,48.8436,48.9225,59416.0
2023-12-15 14:35:00,49.66,49.71,49.66,49.69,18968.0,48.9225,48.9717,48.9225,48.952,18968.0
2023-12-15 14:40:00,49.69,49.72,49.68,49.72,23334.0,48.952,48.9816,48.9422,48.9816,23334.0
2023-12-15 14:45:00,49.72,49.74,49.7,49.71,48056.0,48.9816,49.0013,48.9619,48.9717,48056.0
2023-12-15 14:50:00,49.72,49.74,49.72,49.73,29536.0,48.9816,49.0013,48.9816,48.9914,29536.0
2023-12-15 14:55:00,49.73,49.73,49.67,49.72,64960.0,48.9914,48.9914,48.9323,48.9816,64960.0
2023-12-15 15:00:00,49.72,49.77,49.72,49.76,31550.0,48.9816,49.0308,48.9816,49.021,31550.0
2023-12-15 15:05:00,49.76,49.76,49.7,49.7,41358.0,49.021,49.021,48.9619,48.9619,41358.0
2023-12-15 15:10:00,49.7,49.73,49.69,49.72,69110.0,48.9619,48.9914,48.952,48.9816,69110.0
2023-12-15 15:15:00,49.72,49.76,49.71,49.74,84218.0,48.9816,49.021,48.9717,49.0013,84218.0
2023-12-15 15:20:00,49.74,49.74,49.71,49.74,163680.0,49.0013,49.0013,48.9717,49.0013,163680.0
2023-12-15 15:25:00,49.74,49.78,49.74,49.77,32384.0,49.0013,49.0407,49.0013,49.0308,32384.0
2023-12-15 15:30:00,49.78,49.79,49.69,49.69,51978.0,49.0407,49.0505,48.952,48.952,51978.0
2023-12-15 15:35:00,49.69,49.69,49.63,49.65,43844.0,48.952,48.952,48.8929,48.9126,43844.0
2023-12-15 15:40:00,49.66,49.67,49.63,49.66,41744.0,48.9225,48.9323,48.8929,48.9225,41744.0
2023-12-15 15:45:00,49.66,49.67,49.6,49.67,265860.0,48.9225,48.9323,48.8633,48.9323,265860.0
2023-12-15 15:50:00,49.66,49.84,49.65,49.79,125982.0,48.9225,49.0998,48.9126,49.0505,125982.0
2023-12-15 15:55:00,49.8,49.81,49.62,49.62,478624.0,49.0604,49.0702,48.883,48.883,478624.0
2023-12-18 09:30:00,49.46,49.57,49.24,49.3,132054.0,48.8342,48.9428,48.617,48.6762,132054.0
2023-12-18 09:35:00,49.28,49.36,49.21,49.32,32324.0,48.6565,48.7354,48.5873,48.696,32324.0
2023-12-18 09:40:00,49.32,49.33,49.2,49.23,57830.0,48.696,48.7058,48.5775,48.6071,57830.0
2023-12-18 09:45:00,49.25,49.3,49.23,49.26,37266.0,48.6268,48.6762,48.6071,48.6367,37266.0
2023-12-18 09:50:00,49.25,49.28,49.18,49.23,45868.0,48.6268,48.6565,48.5577,48.6071,45868.0
2023-12-18 09:55:00,49.23,49.27,49.19,49.27,84268.0,48.6071,48.6466,48.5676,48.6466,84268.0
2023-12-18 10:00:00,49.27,49.35,49.25,49.34,34890.0,48.6466,48.7256,48.6268,48.7157,34890.0
2023-12-18 10:05:00,49.34,49.38,49.25,49.25,25912.0,48.7157,48.7552,48.6268,48.6268,25912.0
2023-12-18 10:10:00,49.26,49.29,49.23,49.24,38776.0,48.6367,48.6663,48.6071,48.617,38776.0
2023-12-18 10:15:00,49.25,49.31,49.24,49.24,25466.0,48.6268,48.6861,48.617,48.617,25466.0
2023-12-18 10:20:00,49.24,49.25,49.13,49.15,34228.0,48.617,48.6268,48.5084,48.5281,34228.0
2023-12-18 10:25:00,49.16,49.19,49.13,49.17,15892.0,48.538,48.5676,48.5084,48.5479,15892.0
2023-12-18 10:30:00,49.18,49.2,49.17,49.18,14424.0,48.5577,48.5775,48.5479,48.5577,14424.0
2023-12-18 10:35:00,49.19,49.2,49.13,49.13,21838.0,48.5676,48.5775,48.5084,48.5084,21838.0
2023-12-18 10:40:00,49.13,49.18,49.13,49.15,39302.0,48.5084,48.5577,48.5084,48.5281,39302.0
2023-12-18 10:45:00,49.15,49.15,49.06,49.06,39988.0,48.5281,48.5281,48.4392,48.4392,39988.0
2023-12-18 10:50:00,49.06,49.06,48.99,49.0,54352.0,48.4392,48.4392,48.3701,48.38,54352.0
2023-12-18 10:55:00,49.0,49.05,48.99,49.03,63334.0,48.38,48.4294,48.3701,48.4096,63334.0
2023-12-18 11:00:00,49.03,49.04,48.99,49.0,33488.0,48.4096,48.4195,48.3701,48.38,33488.0
2023-12-18 11:05:00,49.01,49.04,48.99,49.02,28016.0,48.3899,48.4195,48.3701,48.3998,28016.0
2023-12-18 11:10:00,49.02,49.11,49.02,49.1,41976.0,48.3998,48.4886,48.3998,48.4787,41976.0
2023-12-18 11:15:00,49.1,49.15,49.09,49.15,21276.0,48.4787,48.5281,48.4689,48.5281,21276.0
2023-12-18 11:20:00,49.15,49.16,49.13,49.16,24940.0,48.5281,48.538,48.5084,48.538,24940.0
2023-12-18 11:25:00,49.17,49.19,49.16,49.17,18578.0,48.5479,48.5676,48.538,48.5479,18578.0
2023-12-18 11:30:00,49.17,49.18,49.13,49.13,17858.0,48.5479,48.5577,48.5084,48.5084,17858.0
2023-12-18 11:35:00,49.13,49.15,49.11,49.15,10370.0,48.5084,48.5281,48.4886,48.5281,10370.0
2023-12-18 11:40:00,49.15,49.18,49.13,49.17,24846.0,48.5281,48.5577,48.5084,48.5479,24846.0
2023-12-18 11:45:00,49.17,49.23,49.17,49.23,26232.0,48.5479,48.6071,48.5479,48.6071,26232.0
2023-12-18 11:50:00,49.23,49.24,49.22,49.23,19498.0,48.6071,48.617,48.5972,48.6071,19498.0
2023-12-18 11:55:00,49.24,49.24,49.23,49.23,15210.0,48.617,48.617,48.6071,48.6071,15210.0
2023-12-18 12:00:00,49.23,49.24,49.21,49.22,31200.0,48.6071,48.617,48.5873,48.5972,31200.0
2023-12-18 12:05:00,49.22,49.25,49.21,49.25,17700.0,48.5972,48.6268,48.5873,48.6268,17700.0
2023-12-18 12:10:00,49.25,49.32,49.25,49.31,16360.0,48.6268,48.696,48.6268,48.6861,16360.0
2023-12-18 12:15:00,49.32,49.33,49.31,49.33,10766.0,48.696,48.7058,48.6861,48.7058,10766.0
2023-12-18 12:20:00,49.33,49.33,49.25,49.25,8426.0,48.7058,48.7058,48.6268,48.6268,8426.0
2023-12-18 12:25:00,49.26,49.27,49.25,49.26,17032.0,48.6367,48.6466,48.6268,48.6367,17032.0
2023-12-18 12:30:00,49.26,49.29,49.25,49.26,16626.0,48.6367,48.6663,48.6268,48.6367,16626.0
2023-12-18 12:35:00,49.26,49.28,49.26,49.27,20712.0,48.6367,48.6565,48.6367,48.6466,20712.0
2023-12-18 12:40:00,49.27,49.27,49.24,49.26,16446.0,48.6466,48.6466,48.617,48.6367,16446.0
2023-12-18 12:45:00,49.25,49.28,49.24,49.26,41616.0,48.6268,48.6565,48.617,48.6367,41616.0
2023-12-18 12:50:00,49.25,49.26,49.22,49.26,27298.0,48.6268,48.6367,48.5972,48.6367,27298.0
2023-12-18 12:55:00,49.26,49.28,49.25,49.27,43498.0,48.6367,48.6565,48.6268,48.6466,43498.0
2023-12-18 13:00:00,49.27,49.27,49.24,49.26,17334.0,48.6466,48.6466,48.617,48.6367,17334.0
2023-12-18 13:05:00,49.25,49.27,49.24,49.27,14922.0,48.6268,48.6466,48.617,48.6466,14922.0
2023-12-18 13:10:00,49.27,49.28,49.26,49.27,30188.0,48.6466,48.6565,48.6367,48.6466,30188.0
2023-12-18 13:15:00,49.27,49.27,49.25,49.27,155660.0,48.6466,48.6466,48.6268,48.6466,155660.0
2023-12-18 13:20:00,49.27,49.27,49.22,49.24,20186.0,48.6466,48.6466,48.5972,48.617,20186.0
2023-12-18 13:25:00,49.24,49.26,49.23,49.26,15208.0,48.617,48.6367,48.6071,48.6367,15208.0
2023-12-18 13:30:00,49.25,49.26,49.24,49.24,15626.0,48.6268,48.6367,48.617,48.617,15626.0
2023-12-18 13:35:00,49.24,49.24,49.22,49.22,22498.0,48.617,48.617,48.5972,48.5972,22498.0
2023-12-18 13:40:00,49.22,49.23,49.22,49.23,24088.0,48.5972,48.6071,48.5972,48.6071,24088.0
2023-12-18 13:45:00,49.22,49.27,49.21,49.27,32188.0,48.5972,48.6466,48.5873,48.6466,32188.0
2023-12-18 13:50:00,49.27,49.29,49.25,49.26,31166.0,48.6466,48.6663,48.6268,48.6367,31166.0
2023-12-18 13:55:00,49.25,49.26,49.24,49.26,18892.0,48.6268,48.6367,48.617,48.6367,18892.0
2023-12-18 14:00:00,49.27,49.28,49.27,49.27,40950.0,48.6466,48.6565,48.6466,48.6466,40950.0
2023-12-18 14:05:00,49.27,49.27,49.25,49.26,39082.0,48.6466,48.6466,48.6268,48.6367,39082.0
2023-12-18 14:10:00,49.26,49.27,49.25,49.26,24756.0,48.6367,48.6466,48.6268,48.6367,24756.0
2023-12-18 14:15:00,49.25,49.27,49.25,49.27,17802.0,48.6268,48.6466,48.6268,48.6466,17802.0
2023-12-18 14:20:00,49.27,49.36,49.27,49.35,56284.0,48.6466,48.7354,48.6466,48.7256,56284.0
2023-12-18 14:25:00,49.35,49.37,49.3,49.33,32168.0,48.7256,48.7453,48.6762,48.7058,32168.0
2023-12-18 14:30:00,49.33,49.34,49.28,49.28,33036.0,48.7058,48.7157,48.6565,48.6565,33036.0
2023-12-18 14:35:00,49.28,49.29,49.26,49.28,17426.0,48.6565,48.6663,48.6367,48.6565,17426.0
2023-12-18 14:40:00,49.27,49.32,49.27,49.32,35336.0,48.6466,48.696,48.6466,48.696,35336.0
2023-12-18 14:45:00,49.32,49.38,49.32,49.38,29742.0,48.696,48.7552,48.696,48.7552,29742.0
2023-12-18 14:50:00,49.37,49.38,49.35,49.35,24252.0,48.7453,48.7552,48.7256,48.7256,24252.0
2023-12-18 14:55:00,49.36,49.36,49.34,49.35,39204.0,48.7354,48.7354,48.7157,48.7256,39204.0
2023-12-18 15:00:00,49.35,49.35,49.32,49.32,26260.0,48.7256,48.7256,48.696,48.696,26260.0
2023-12-18 15:05:00,49.32,49.33,49.3,49.32,22684.0,48.696,48.7058,48.6762,48.696,22684.0
2023-12-18 15:10:00,49.32,49.32,49.3,49.32,51582.0,48.696,48.696,48.6762,48.696,51582.0
2023-12-18 15:15:00,49.31,49.34,49.31,49.34,26022.0,48.6861,48.7157,48.6861,48.7157,26022.0
2023-12-18 15:20:00,49.34,49.38,49.33,49.37,23332.0,48.7157,48.7552,48.7058,48.7453,23332.0
2023-12-18 15:25:00,49.36,49.37,49.33,49.35,49760.0,48.7354,48.7453,48.7058,48.7256,49760.0
2023-12-18 15:30:00,49.35,49.35,49.3,49.3,26844.0,48.7256,48.7256,48.6762,48.6762,26844.0
2023-12-18 15:35:00,49.3,49.3,49.26,49.28,37248.0,48.6762,48.6762,48.6367,48.6565,37248.0
2023-12-18 15:40:00,49.27,49.29,49.24,49.27,40114.0,48.6466,48.6663,48.617,48.6466,40114.0
2023-12-18 15:45:00,49.27,49.28,49.24,49.28,50712.0,48.6466,48.6565,48.617,48.6565,50712.0
2023-12-18 15:50:00,49.28,49.33,49.26,49.32,114174.0,48.6565,48.7058,48.6367,48.696,114174.0
2023-12-18 15:55:00,49.32,49.33,49.27,49.29,306278.0,48.696,48.7058,48.6466,48.6663,306278.0
2023-12-19 09:30:00,49.42,49.48,49.35,49.37,101670.0,48.7947,48.8539,48.7256,48.7453,101670.0
2023-12-19 09:35:00,49.38,49.48,49.27,49.31,42466.0,48.7552,48.8539,48.6466,48.6861,42466.0
2023-12-19 09:40:00,49.3,49.35,49.28,49.34,42124.0,48.6762,48.7256,48.6565,48.7157,42124.0
2023-12-19 09:45:00,49.32,49.34,49.27,49.29,29516.0,48.696,48.7157,48.6466,48.6663,29516.0
2023-12-19 09:50:00,49.31,49.31,49.26,49.31,28640.0,48.6861,48.6861,48.6367,48.6861,28640.0
2023-12-19 09:55:00,49.3,49.38,49.3,49.35,23120.0,48.6762,48.7552,48.6762,48.7256,23120.0
2023-12-19 10:00:00,49.35,49.35,49.23,49.25,36594.0,48.7256,48.7256,48.6071,48.6268,36594.0
2023-12-19 10:05:00,49.24,49.32,49.23,49.26,34248.0,48.617,48.696,48.6071,48.6367,34248.0
2023-12-19 10:10:00,49.27,49.31,49.24,49.27,25732.0,48.6466,48.6861,48.617,48.6466,25732.0
2023-12-19 10:15:00,49.28,49.34,49.27,49.33,15780.0,48.6565,48.7157,48.6466,48.7058,15780.0
2023-12-19 10:20:00,49.33,49.38,49.31,49.38,14314.0,48.7058,48.7552,48.6861,48.7552,14314.0
2023-12-19 10:25:00,49.38,49.43,49.34,49.34,12854.0,48.7552,48.8046,48.7157,48.7157,12854.0
2023-12-19 10:30:00,49.34,49.36,49.31,49.36,31482.0,48.7157,48.7354,48.6861,48.7354,31482.0
2023-12-19 10:35:00,49.35,49.45,49.35,49.45,26638.0,48.7256,48.8243,48.7256,48.8243,26638.0
2023-12-19 10:40:00,49.44,49.46,49.44,49.45,13740.0,48.8144,48.8342,48.8144,48.8243,13740.0
2023-12-19 10:45:00,49.45,49.45,49.39,49.39,17938.0,48.8243,48.8243,48.7651,48.7651,17938.0
2023-12-19 10:50:00,49.4,49.41,49.39,49.41,15320.0,48.7749,48.7848,48.7651,48.7848,15320.0
2023-12-19 10:55:00,49.41,49.43,49.41,49.42,11712.0,48.7848,48.8046,48.7848,48.7947,11712.0
2023-12-19 11:00:00,49.42,49.43,49.41,49.42,7860.0,48.7947,48.8046,48.7848,48.7947,7860.0
2023-12-19 11:05:00,49.42,49.46,49.41,49.46,9666.0,48.7947,48.8342,48.7848,48.8342,9666.0
2023-12-19 11:10:00,49.46,49.47,49.43,49.44,10060.0,48.8342,48.8441,48.8046,48.8144,10060.0
2023-12-19 11:15:00,49.43,49.44,49.42,49.42,22428.0,48.8046,48.8144,48.7947,48.7947,22428.0
2023-12-19 11:20:00,49.42,49.42,49.38,49.38,10878.0,48.7947,48.7947,48.7552,48.7552,10878.0
2023-12-19 11:25:00,49.38,49.41,49.37,49.38,15534.0,48.7552,48.7848,48.7453,48.7552,15534.0
2023-12-19 11:30:00,49.37,49.37,49.29,49.29,69844.0,48.7453,48.7453,48.6663,48.6663,69844.0
2023-12-19 11:35:00,49.3,49.32,49.29,49.32,18022.0,48.6762,48.696,48.6663,48.696,18022.0
2023-12-19 11:40:00,49.32,49.35,49.32,49.33,15410.0,48.696,48.7256,48.696,48.7058,15410.0
2023-12-19 11:45:00,49.34,49.36,49.34,49.35,22152.0,48.7157,48.7354,48.7157,48.7256,22152.0
2023-12-19 11:50:00,49.35,49.35,49.33,49.35,11566.0,48.7256,48.7256,48.7058,48.7256,11566.0
2023-12-19 11:55:00,49.35,49.38,49.33,49.37,27286.0,48.7256,48.7552,48.7058,48.7453,27286.0
2023-12-19 12:00:00,49.37,49.38,49.33,49.35,12470.0,48.7453,48.7552,48.7058,48.7256,12470.0
2023-12-19 12:05:00,49.35,49.38,49.33,49.33,8206.0,48.7256,48.7552,48.7058,48.7058,8206.0
2023-12-19 12:10:00,49.33,49.35,49.33,49.33,13390.0,48.7058,48.7256,48.7058,48.7058,13390.0
2023-12-19 12:15:00,49.34,49.34,49.26,49.27,34862.0,48.7157,48.7157,48.6367,48.6466,34862.0
2023-12-19 12:20:00,49.27,49.29,49.23,49.24,22114.0,48.6466,48.6663,48.6071,48.617,22114.0
2023-12-19 12:25:00,49.24,49.27,49.23,49.24,12704.0,48.617,48.6466,48.6071,48.617,12704.0
2023-12-19 12:30:00,49.24,49.29,49.24,49.27,12246.0,48.617,48.6663,48.617,48.6466,12246.0
2023-12-19 12:35:00,49.27,49.3,49.24,49.26,8984.0,48.6466,48.6762,48.617,48.6367,8984.0
2023-12-19 12:40:00,49.26,49.27,49.23,49.23,10974.0,48.6367,48.6466,48.6071,48.6071,10974.0
2023-12-19 12:45:00,49.24,49.26,49.24,49.26,8256.0,48.617,48.6367,48.617,48.6367,8256.0
2023-12-19 12:50:00,49.27,49.29,49.27,49.27,9498.0,48.6466,48.6663,48.6466,48.6466,9498.0
2023-12-19 12:55:00,49.27,49.28,49.26,49.26,6590.0,48.6466,48.6565,48.6367,48.6367,6590.0
2023-12-19 13:00:00,49.26,49.29,49.26,49.28,7742.0,48.6367,48.6663,48.6367,48.6565,7742.0
2023-12-19 13:05:00,49.28,49.28,49.21,49.21,8414.0,48.6565,48.6565,48.5873,48.5873,8414.0
2023-12-19 13:10:00,49.22,49.24,49.21,49.24,6274.0,48.5972,48.617,48.5873,48.617,6274.0
2023-12-19 13:15:00,49.24,49.24,49.22,49.22,9812.0,48.617,48.617,48.5972,48.5972,9812.0
2023-12-19 13:20:00,49.24,49.26,49.22,49.22,7622.0,48.617,48.6367,48.5972,48.5972,7622.0
2023-12-19 13:25:00,49.22,49.23,49.2,49.21,8546.0,48.5972,48.6071,48.5775,48.5873,8546.0
2023-12-19 13:30:00,49.22,49.24,49.2,49.21,7892.0,48.5972,48.617,48.5775,48.5873,7892.0
2023-12-19 13:35:00,49.21,49.23,49.19,49.23,17304.0,48.5873,48.6071,48.5676,48.6071,17304.0
2023-12-19 13:40:00,49.23,49.24,49.21,49.22,9442.0,48.6071,48.617,48.5873,48.5972,9442.0
2023-12-19 13:45:00,49.21,49.26,49.21,49.24,6952.0,48.5873,48.6367,48.5873,48.617,6952.0
2023-12-19 13:50:00,49.25,49.25,49.23,49.23,12758.0,48.6268,48.6268,48.6071,48.6071,12758.0
2023-12-19 13:55:00,49.23,49.23,49.19,49.21,14246.0,48.6071,48.6071,48.5676,48.5873,14246.0
2023-12-19 14:00:00,49.2,49.22,49.17,49.18,15450.0,48.5775,48.5972,48.5479,48.5577,15450.0
2023-12-19 14:05:00,49.18,49.22,49.18,49.2,20986.0,48.5577,48.5972,48.5577,48.5775,20986.0
2023-12-19 14:10:00,49.21,49.24,49.2,49.23,14474.0,48.5873,48.617,48.5775,48.6071,14474.0
2023-12-19 14:15:00,49.23,49.23,49.19,49.23,14156.0,48.6071,48.6071,48.5676,48.6071,14156.0
2023-12-19 14:20:00,49.22,49.27,49.21,49.27,17798.0,48.5972,48.6466,48.5873,48.6466,17798.0
2023-12-19 14:25:00,49.27,49.27,49.23,49.27,20778.0,48.6466,48.6466,48.6071,48.6466,20778.0
2023-12-19 14:30:00,49.29,49.29,49.26,49.27,19308.0,48.6663,48.6663,48.6367,48.6466,19308.0
2023-12-19 14:35:00,49.28,49.29,49.26,49.27,13772.0,48.6565,48.6663,48.6367,48.6466,13772.0
2023-12-19 14:40:00,49.27,49.27,49.24,49.24,17342.0,48.6466,48.6466,48.617,48.617,17342.0
2023-12-19 14:45:00,49.24,49.25,49.22,49.23,15980.0,48.617,48.6268,48.5972,48.6071,15980.0
2023-12-19 14:50:00,49.22,49.24,49.21,49.23,18136.0,48.5972,48.617,48.5873,48.6071,18136.0
2023-12-19 14:55:00,49.22,49.25,49.22,49.24,22720.0,48.5972,48.6268,48.5972,48.617,22720.0
2023-12-19 15:00:00,49.26,49.3,49.24,49.25,20608.0,48.6367,48.6762,48.617,48.6268,20608.0
2023-12-19 15:05:00,49.26,49.26,49.21,49.22,29258.0,48.6367,48.6367,48.5873,48.5972,29258.0
2023-12-19 15:10:00,49.21,49.25,49.21,49.23,25564.0,48.5873,48.6268,48.5873,48.6071,25564.0
2023-12-19 15:15:00,49.22,49.22,49.21,49.21,20286.0,48.5972,48.5972,48.5873,48.5873,20286.0
2023-12-19 15:20:00,49.21,49.22,49.19,49.2,20456.0,48.5873,48.5972,48.5676,48.5775,20456.0
2023-12-19 15:25:00,49.19,49.21,49.15,49.21,30670.0,48.5676,48.5873,48.5281,48.5873,30670.0
2023-12-19 15:30:00,49.21,49.21,49.17,49.19,31010.0,48.5873,48.5873,48.5479,48.5676,31010.0
2023-12-19 15:35:00,49.19,49.22,49.18,49.21,32562.0,48.5676,48.5972,48.5577,48.5873,32562.0
2023-12-19 15:40:00,49.21,49.26,49.21,49.24,47136.0,48.5873,48.6367,48.5873,48.617,47136.0
2023-12-19 15:45:00,49.24,49.25,49.21,49.24,60726.0,48.617,48.6268,48.5873,48.617,60726.0
2023-12-19 15:50:00,49.24,49.24,49.19,49.21,132016.0,48.617,48.617,48.5676,48.5873,132016.0
2023-12-19 15:55:00,49.21,49.3,49.19,49.26,297206.0,48.5873,48.6762,48.5676,48.6367,297206.0
2023-12-20 09:30:00,49.09,49.15,48.94,49.1,75336.0,48.4689,48.5281,48.3208,48.4787,75336.0
2023-12-20 09:35:00,49.1,49.12,48.94,49.07,22780.0,48.4787,48.4985,48.3208,48.4491,22780.0
2023-12-20 09:40:00,49.08,49.09,48.96,49.05,49306.0,48.459,48.4689,48.3405,48.4294,49306.0
2023-12-20 09:45:00,49.05,49.12,49.01,49.1,24532.0,48.4294,48.4985,48.3899,48.4787,24532.0
2023-12-20 09:50:00,49.09,49.12,49.05,49.09,64904.0,48.4689,48.4985,48.4294,48.4689,64904.0
2023-12-20 09:55:00,49.09,49.15,49.08,49.14,23956.0,48.4689,48.5281,48.459,48.5182,23956.0
2023-12-20 10:00:00,49.14,49.18,48.96,49.0,68840.0,48.5182,48.5577,48.3405,48.38,68840.0
2023-12-20 10:05:00,48.99,49.02,48.93,48.98,29168.0,48.3701,48.3998,48.3109,48.3603,29168.0
2023-12-20 10:10:00,48.97,48.97,48.88,48.9,42586.0,48.3504,48.3504,48.2615,48.2813,42586.0
2023-12-20 10:15:00,48.89,48.96,48.85,48.92,32038.0,48.2714,48.3405,48.2319,48.301,32038.0
2023-12-20 10:20:00,48.92,48.98,48.92,48.98,15262.0,48.301,48.3603,48.301,48.3603,15262.0
2023-12-20 10:25:00,48.99,49.02,48.96,48.98,26066.0,48.3701,48.3998,48.3405,48.3603,26066.0
2023-12-20 10:30:00,48.98,48.99,48.92,48.96,56892.0,48.3603,48.3701,48.301,48.3405,56892.0
2023-12-20 10:35:00,48.96,49.1,48.96,49.09,37994.0,48.3405,48.4787,48.3405,48.4689,37994.0
2023-12-20 10:40:00,49.09,49.1,49.04,49.09,27792.0,48.4689,48.4787,48.4195,48.4689,27792.0
2023-12-20 10:45:00,49.1,49.12,49.06,49.1,20876.0,48.4787,48.4985,48.4392,48.4787,20876.0
2023-12-20 10:50:00,49.09,49.14,49.09,49.1,12050.0,48.4689,48.5182,48.4689,48.4787,12050.0
2023-12-20 10:55:00,49.11,49.11,49.07,49.09,13578.0,48.4886,48.4886,48.4491,48.4689,13578.0
2023-12-20 11:00:00,49.09,49.12,49.08,49.09,10554.0,48.4689,48.4985,48.459,48.4689,10554.0
2023-12-20 11:05:00,49.09,49.13,49.09,49.09,9988.0,48.4689,48.5084,48.4689,48.4689,9988.0
2023-12-20 11:10:00,49.1,49.1,49.04,49.05,27786.0,48.4787,48.4787,48.4195,48.4294,27786.0
2023-12-20 11:15:00,49.04,49.08,49.03,49.07,18124.0,48.4195,48.459,48.4096,48.4491,18124.0
2023-12-20 11:20:00,49.08,49.1,49.05,49.06,53546.0,48.459,48.4787,48.4294,48.4392,53546.0
2023-12-20 11:25:00,49.06,49.08,49.05,49.07,15250.0,48.4392,48.459,48.4294,48.4491,15250.0
2023-12-20 11:30:00,49.07,49.08,49.03,49.06,13926.0,48.4491,48.459,48.4096,48.4392,13926.0
2023-12-20 11:35:00,49.05,49.06,49.02,49.04,13852.0,48.4294,48.4392,48.3998,48.4195,13852.0
2023-12-20 11:40:00,49.05,49.06,49.03,49.06,19690.0,48.4294,48.4392,48.4096,48.4392,19690.0
2023-12-20 11:45:00,49.06,49.09,49.06,49.06,23486.0,48.4392,48.4689,48.4392,48.4392,23486.0
2023-12-20 11:50:00,49.06,49.1,49.06,49.1,64032.0,48.4392,48.4787,48.4392,48.4787,64032.0
2023-12-20 11:55:00,49.1,49.12,49.07,49.08,35704.0,48.4787,48.4985,48.4491,48.459,35704.0
2023-12-20 12:00:00,49.08,49.12,49.08,49.1,19544.0,48.459,48.4985,48.459,48.4787,19544.0
2023-12-20 12:05:00,49.1,49.1,49.07,49.08,18108.0,48.4787,48.4787,48.4491,48.459,18108.0
2023-12-20 12:10:00,49.08,49.1,49.07,49.08,14650.0,48.459,48.4787,48.4491,48.459,14650.0
2023-12-20 12:15:00,49.08,49.12,49.06,49.12,46580.0,48.459,48.4985,48.4392,48.4985,46580.0
2023-12-20 12:20:00,49.12,49.12,49.09,49.1,17556.0,48.4985,48.4985,48.4689,48.4787,17556.0
2023-12-20 12:25:00,49.1,49.1,49.08,49.08,19594.0,48.4787,48.4787,48.459,48.459,19594.0
2023-12-20 12:30:00,49.09,49.09,49.01,49.04,27210.0,48.4689,48.4689,48.3899,48.4195,27210.0
2023-12-20 12:35:00,49.04,49.09,49.02,49.09,16368.0,48.4195,48.4689,48.3998,48.4689,16368.0
2023-12-20 12:40:00,49.08,49.1,49.06,49.08,25134.0,48.459,48.4787,48.4392,48.459,25134.0
2023-12-20 12:45:00,49.09,49.1,49.08,49.09,19258.0,48.4689,48.4787,48.459,48.4689,19258.0
2023-12-20 12:50:00,49.08,49.1,49.08,49.1,31316.0,48.459,48.4787,48.459,48.4787,31316.0
2023-12-20 12:55:00,49.1,49.13,49.09,49.11,19642.0,48.4787,48.5084,48.4689,48.4886,19642.0
2023-12-20 13:00:00,49.11,49.12,49.05,49.07,56162.0,48.4886,48.4985,48.4294,48.4491,56162.0
2023-12-20 13:05:00,49.09,49.09,49.06,49.07,24452.0,48.4689,48.4689,48.4392,48.4491,24452.0
2023-12-20 13:10:00,49.07,49.08,49.04,49.05,22644.0,48.4491,48.459,48.4195,48.4294,22644.0
2023-12-20 13:15:00,49.04,49.05,49.02,49.03,17202.0,48.4195,48.4294,48.3998,48.4096,17202.0
2023-12-20 13:20:00,49.03,49.04,48.97,48.98,16504.0,48.4096,48.4195,48.3504,48.3603,16504.0
2023-12-20 13:25:00,48.97,48.99,48.95,48.99,25854.0,48.3504,48.3701,48.3306,48.3701,25854.0
2023-12-20 13:30:00,48.99,49.02,48.98,48.99,29296.0,48.3701,48.3998,48.3603,48.3701,29296.0
2023-12-20 13:35:00,48.99,48.99,48.97,48.98,23840.0,48.3701,48.3701,48.3504,48.3603,23840.0
2023-12-20 13:40:00,48.97,48.98,48.92,48.95,71996.0,48.3504,48.3603,48.301,48.3306,71996.0
2023-12-20 13:45:00,48.95,49.06,48.95,49.06,67196.0,48.3306,48.4392,48.3306,48.4392,67196.0
2023-12-20 13:50:00,49.05,49.08,49.05,49.07,20786.0,48.4294,48.459,48.4294,48.4491,20786.0
2023-12-20 13:55:00,49.07,49.07,49.03,49.05,26186.0,48.4491,48.4491,48.4096,48.4294,26186.0
2023-12-20 14:00:00,49.05,49.06,49.05,49.05,120556.0,48.4294,48.4392,48.4294,48.4294,120556.0
2023-12-20 14:05:00,49.06,49.12,49.05,49.09,36310.0,48.4392,48.4985,48.4294,48.4689,36310.0
2023-12-20 14:10:00,49.1,49.1,49.09,49.09,34410.0,48.4787,48.4787,48.4689,48.4689,34410.0
2023-12-20 14:15:00,49.1,49.1,49.05,49.05,163506.0,48.4787,48.4787,48.4294,48.4294,163506.0
2023-12-20 14:20:00,49.05,49.08,49.04,49.06,31634.0,48.4294,48.459,48.4195,48.4392,31634.0
2023-12-20 14:25:00,49.06,49.07,49.04,49.06,55926.0,48.4392,48.4491,48.4195,48.4392,55926.0
2023-12-20 14:30:00,49.06,49.07,49.02,49.05,249558.0,48.4392,48.4491,48.3998,48.4294,249558.0
2023-12-20 14:35:00,49.04,49.04,48.99,49.01,263092.0,48.4195,48.4195,48.3701,48.3899,263092.0
2023-12-20 14:40:00,49.01,49.1,49.01,49.03,67552.0,48.3899,48.4787,48.3899,48.4096,67552.0
2023-12-20 14:45:00,49.03,49.06,49.01,49.06,379436.0,48.4096,48.4392,48.3899,48.4392,379436.0
2023-12-20 14:50:00,49.07,49.13,48.98,49.12,494104.0,48.4491,48.5084,48.3603,48.4985,494104.0
2023-12-20 14:55:00,49.13,49.13,48.93,48.96,294556.0,48.5084,48.5084,48.3109,48.3405,294556.0
2023-12-20 15:00:00,48.96,49.01,48.94,48.98,272116.0,48.3405,48.3899,48.3208,48.3603,272116.0
2023-12-20 15:05:00,48.97,48.97,48.88,48.92,284990.0,48.3504,48.3504,48.2615,48.301,284990.0
2023-12-20 15:10:00,48.92,49.0,48.83,48.85,56388.0,48.301,48.38,48.2122,48.2319,56388.0
2023-12-20 15:15:00,48.87,48.95,48.85,48.91,47554.0,48.2516,48.3306,48.2319,48.2911,47554.0
2023-12-20 15:20:00,48.89,48.92,48.82,48.82,53094.0,48.2714,48.301,48.2023,48.2023,53094.0
2023-12-20 15:25:00,48.82,48.85,48.71,48.73,53968.0,48.2023,48.2319,48.0937,48.1134,53968.0
2023-12-20 15:30:00,48.73,48.79,48.69,48.74,43690.0,48.1134,48.1727,48.0739,48.1233,43690.0
2023-12-20 15:35:00,48.73,48.81,48.68,48.8,57136.0,48.1134,48.1924,48.0641,48.1825,57136.0
2023-12-20 15:40:00,48.8,48.9,48.8,48.88,159890.0,48.1825,48.2813,48.1825,48.2615,159890.0
2023-12-20 15:45:00,48.88,48.92,48.85,48.92,166786.0,48.2615,48.301,48.2319,48.301,166786.0
2023-12-20 15:50:00,48.93,48.99,48.72,48.8,122116.0,48.3109,48.3701,48.1035,48.1825,122116.0
2023-12-20 15:55:00,48.79,48.79,48.62,48.64,291132.0,48.1727,48.1727,48.0048,48.0246,291132.0
2023-12-21 09:30:00,49.01,49.16,48.92,49.16,73360.0,48.3899,48.538,48.301,48.538,73360.0
2023-12-21 09:35:00,49.15,49.17,49.01,49.09,41602.0,48.5281,48.5479,48.3899,48.4689,41602.0
2023-12-21 09:40:00,49.1,49.1,48.99,49.09,22826.0,48.4787,48.4787,48.3701,48.4689,22826.0
2023-12-21 09:45:00,49.1,49.12,49.02,49.03,14222.0,48.4787,48.4985,48.3998,48.4096,14222.0
2023-12-21 09:50:00,49.02,49.05,48.99,49.01,16138.0,48.3998,48.4294,48.3701,48.3899,16138.0
2023-12-21 09:55:00,49.01,49.06,49.0,49.06,36248.0,48.3899,48.4392,48.38,48.4392,36248.0
2023-12-21 10:00:00,49.06,49.09,48.97,48.97,30354.0,48.4392,48.4689,48.3504,48.3504,30354.0
2023-12-21 10:05:00,48.97,49.01,48.92,48.92,31488.0,48.3504,48.3899,48.301,48.301,31488.0
2023-12-21 10:10:00,48.92,48.96,48.92,48.95,23558.0,48.301,48.3405,48.301,48.3306,23558.0
2023-12-21 10:15:00,48.94,48.94,48.84,48.91,67108.0,48.3208,48.3208,48.222,48.2911,67108.0
2023-12-21 10:20:00,48.92,48.98,48.91,48.96,36120.0,48.301,48.3603,48.2911,48.3405,36120.0
2023-12-21 10:25:00,48.96,48.96,48.84,48.85,21564.0,48.3405,48.3405,48.222,48.2319,21564.0
2023-12-21 10:30:00,48.85,48.9,48.85,48.87,31380.0,48.2319,48.2813,48.2319,48.2516,31380.0
2023-12-21 10:35:00,48.87,48.88,48.82,48.84,55386.0,48.2516,48.2615,48.2023,48.222,55386.0
2023-12-21 10:40:00,48.84,48.92,48.84,48.9,35602.0,48.222,48.301,48.222,48.2813,35602.0
2023-12-21 10:45:00,48.9,48.92,48.87,48.87,18858.0,48.2813,48.301,48.2516,48.2516,18858.0
2023-12-21 10:50:00,48.87,48.87,48.77,48.85,29976.0,48.2516,48.2516,48.1529,48.2319,29976.0
2023-12-21 10:55:00,48.85,48.88,48.85,48.88,16536.0,48.2319,48.2615,48.2319,48.2615,16536.0
2023-12-21 11:00:00,48.89,48.91,48.85,48.87,44162.0,48.2714,48.2911,48.2319,48.2516,44162.0
2023-12-21 11:05:00,48.85,48.87,48.81,48.82,18058.0,48.2319,48.2516,48.1924,48.2023,18058.0
2023-12-21 11:10:00,48.83,48.86,48.79,48.83,13434.0,48.2122,48.2418,48.1727,48.2122,13434.0
2023-12-21 11:15:00,48.83,48.88,48.83,48.88,17140.0,48.2122,48.2615,48.2122,48.2615,17140.0
2023-12-21 11:20:00,48.88,48.93,48.87,48.92,19694.0,48.2615,48.3109,48.2516,48.301,19694.0
2023-12-21 11:25:00,48.9,48.93,48.88,48.9,13006.0,48.2813,48.3109,48.2615,48.2813,13006.0
2023-12-21 11:30:00,48.92,48.95,48.91,48.94,23620.0,48.301,48.3306,48.2911,48.3208,23620.0
2023-12-21 11:35:00,48.95,48.99,48.94,48.99,14000.0,48.3306,48.3701,48.3208,48.3701,14000.0
2023-12-21 11:40:00,49.0,49.01,48.98,48.99,7966.0,48.38,48.3899,48.3603,48.3701,7966.0
2023-12-21 11:45:00,48.99,49.0,48.94,48.95,11418.0,48.3701,48.38,48.3208,48.3306,11418.0
2023-12-21 11:50:00,48.94,48.95,48.87,48.88,16628.0,48.3208,48.3306,48.2516,48.2615,16628.0
2023-12-21 11:55:00,48.88,48.88,48.81,48.81,12648.0,48.2615,48.2615,48.1924,48.1924,12648.0
2023-12-21 12:00:00,48.81,48.83,48.72,48.72,16826.0,48.1924,48.2122,48.1035,48.1035,16826.0
2023-12-21 12:05:00,48.73,48.77,48.72,48.72,9884.0,48.1134,48.1529,48.1035,48.1035,9884.0
2023-12-21 12:10:00,48.72,48.76,48.72,48.74,10972.0,48.1035,48.143,48.1035,48.1233,10972.0
2023-12-21 12:15:00,48.74,48.79,48.74,48.77,11306.0,48.1233,48.1727,48.1233,48.1529,11306.0
2023-12-21 12:20:00,48.76,48.78,48.74,48.78,18314.0,48.143,48.1628,48.1233,48.1628,18314.0
2023-12-21 12:25:00,48.78,48.79,48.74,48.76,10902.0,48.1628,48.1727,48.1233,48.143,10902.0
2023-12-21 12:30:00,48.76,48.81,48.73,48.73,17158.0,48.143,48.1924,48.1134,48.1134,17158.0
2023-12-21 12:35:00,48.74,48.76,48.72,48.75,17654.0,48.1233,48.143,48.1035,48.1332,17654.0
2023-12-21 12:40:00,48.76,48.8,48.74,48.76,22002.0,48.143,48.1825,48.1233,48.143,22002.0
2023-12-21 12:45:00,48.76,48.77,48.74,48.74,13148.0,48.143,48.1529,48.1233,48.1233,13148.0
2023-12-21 12:50:00,48.74,48.75,48.67,48.67,12552.0,48.1233,48.1332,48.0542,48.0542,12552.0
2023-12-21 12:55:00,48.67,48.67,48.63,48.65,16934.0,48.0542,48.0542,48.0147,48.0344,16934.0
2023-12-21 13:00:00,48.66,48.7,48.65,48.7,65326.0,48.0443,48.0838,48.0344,48.0838,65326.0
2023-12-21 13:05:00,48.69,48.71,48.68,48.7,18822.0,48.0739,48.0937,48.0641,48.0838,18822.0
2023-12-21 13:10:00,48.7,48.74,48.68,48.73,22968.0,48.0838,48.1233,48.0641,48.1134,22968.0
2023-12-21 13:15:00,48.73,48.74,48.68,48.69,46288.0,48.1134,48.1233,48.0641,48.0739,46288.0
2023-12-21 13:20:00,48.7,48.79,48.68,48.76,37424.0,48.0838,48.1727,48.0641,48.143,37424.0
2023-12-21 13:25:00,48.76,48.77,48.73,48.76,22356.0,48.143,48.1529,48.1134,48.143,22356.0
2023-12-21 13:30:00,48.76,48.81,48.72,48.73,26456.0,48.143,48.1924,48.1035,48.1134,26456.0
2023-12-21 13:35:00,48.72,48.76,48.72,48.74,25202.0,48.1035,48.143,48.1035,48.1233,25202.0
2023-12-21 13:40:00,48.74,48.75,48.71,48.72,28662.0,48.1233,48.1332,48.0937,48.1035,28662.0
2023-12-21 13:45:00,48.72,48.77,48.72,48.75,18994.0,48.1035,48.1529,48.1035,48.1332,18994.0
2023-12-21 13:50:00,48.74,48.77,48.74,48.74,25122.0,48.1233,48.1529,48.1233,48.1233,25122.0
2023-12-21 13:55:00,48.74,48.77,48.74,48.76,13966.0,48.1233,48.1529,48.1233,48.143,13966.0
2023-12-21 14:00:00,48.75,48.78,48.74,48.77,86596.0,48.1332,48.1628,48.1233,48.1529,86596.0
2023-12-21 14:05:00,48.77,48.77,48.74,48.75,51780.0,48.1529,48.1529,48.1233,48.1332,51780.0
2023-12-21 14:10:00,48.76,48.78,48.74,48.75,49534.0,48.143,48.1628,48.1233,48.1332,49534.0
2023-12-21 14:15:00,48.76,48.87,48.76,48.87,24536.0,48.143,48.2516,48.143,48.2516,24536.0
2023-12-21 14:20:00,48.85,48.85,48.8,48.8,30896.0,48.2319,48.2319,48.1825,48.1825,30896.0
2023-12-21 14:25:00,48.8,48.83,48.8,48.83,20050.0,48.1825,48.2122,48.1825,48.2122,20050.0
2023-12-21 14:30:00,48.83,48.85,48.82,48.85,18568.0,48.2122,48.2319,48.2023,48.2319,18568.0
2023-12-21 14:35:00,48.85,48.88,48.83,48.88,49150.0,48.2319,48.2615,48.2122,48.2615,49150.0
2023-12-21 14:40:00,48.88,48.92,48.88,48.92,25186.0,48.2615,48.301,48.2615,48.301,25186.0
2023-12-21 14:45:00,48.92,48.93,48.9,48.9,17864.0,48.301,48.3109,48.2813,48.2813,17864.0
2023-12-21 14:50:00,48.9,48.93,48.9,48.91,22186.0,48.2813,48.3109,48.2813,48.2911,22186.0
2023-12-21 14:55:00,48.92,48.92,48.85,48.9,38970.0,48.301,48.301,48.2319,48.2813,38970.0
2023-12-21 15:00:00,48.89,48.93,48.88,48.92,25756.0,48.2714,48.3109,48.2615,48.301,25756.0
2023-12-21 15:05:00,48.92,48.92,48.87,48.88,57840.0,48.301,48.301,48.2516,48.2615,57840.0
2023-12-21 15:10:00,48.88,48.95,48.87,48.95,34550.0,48.2615,48.3306,48.2516,48.3306,34550.0
2023-12-21 15:15:00,48.95,49.02,48.95,49.01,45858.0,48.3306,48.3998,48.3306,48.3899,45858.0
2023-12-21 15:20:00,49.01,49.02,48.99,49.02,47980.0,48.3899,48.3998,48.3701,48.3998,47980.0
2023-12-21 15:25:00,49.02,49.11,49.01,49.1,44710.0,48.3998,48.4886,48.3899,48.4787,44710.0
2023-12-21 15:30:00,49.11,49.13,49.07,49.1,39206.0,48.4886,48.5084,48.4491,48.4787,39206.0
2023-12-21 15:35:00,49.1,49.19,49.1,49.17,82206.0,48.4787,48.5676,48.4787,48.5479,82206.0
2023-12-21 15:40:00,49.17,49.19,49.14,49.16,63070.0,48.5479,48.5676,48.5182,48.538,63070.0
2023-12-21 15:45:00,49.16,49.22,49.15,49.16,79036.0,48.538,48.5972,48.5281,48.538,79036.0
2023-12-21 15:50:00,49.16,49.18,49.11,49.15,194608.0,48.538,48.5577,48.4886,48.5281,194608.0
2023-12-21 15:55:00,49.15,49.19,49.12,49.13,416542.0,48.5281,48.5676,48.4985,48.5084,416542.0
2023-12-22 09:30:00,49.41,49.48,49.35,49.4,46014.0,48.7848,48.8539,48.7256,48.7749,46014.0
2023-12-22 09:35:00,49.41,49.47,49.36,49.45,16392.0,48.7848,48.8441,48.7354,48.8243,16392.0
2023-12-22 09:40:00,49.46,49.52,49.45,49.48,12870.0,48.8342,48.8934,48.8243,48.8539,12870.0
2023-12-22 09:45:00,49.48,49.55,49.44,49.53,36514.0,48.8539,48.923,48.8144,48.9033,36514.0
2023-12-22 09:50:00,49.52,49.57,49.52,49.52,14032.0,48.8934,48.9428,48.8934,48.8934,14032.0
2023-12-22 09:55:00,49.52,49.55,49.46,49.46,35834.0,48.8934,48.923,48.8342,48.8342,35834.0
2023-12-22 10:00:00,49.47,49.54,49.42,49.51,109042.0,48.8441,48.9132,48.7947,48.8836,109042.0
2023-12-22 10:05:00,49.51,49.52,49.44,49.47,45016.0,48.8836,48.8934,48.8144,48.8441,45016.0
2023-12-22 10:10:00,49.48,49.51,49.45,49.51,26048.0,48.8539,48.8836,48.8243,48.8836,26048.0
2023-12-22 10:15:00,49.5,49.58,49.49,49.57,12568.0,48.8737,48.9527,48.8638,48.9428,12568.0
2023-12-22 10:20:00,49.58,49.61,49.55,49.59,13864.0,48.9527,48.9823,48.923,48.9625,13864.0
2023-12-22 10:25:00,49.59,49.65,49.58,49.65,11930.0,48.9625,49.0218,48.9527,49.0218,11930.0
2023-12-22 10:30:00,49.65,49.66,49.62,49.63,13738.0,49.0218,49.0317,48.9922,49.002,13738.0
2023-12-22 10:35:00,49.63,49.65,49.52,49.53,19350.0,49.002,49.0218,48.8934,48.9033,19350.0
2023-12-22 10:40:00,49.55,49.6,49.54,49.6,39082.0,48.923,48.9724,48.9132,48.9724,39082.0
2023-12-22 10:45:00,49.6,49.6,49.49,49.49,13392.0,48.9724,48.9724,48.8638,48.8638,13392.0
2023-12-22 10:50:00,49.5,49.54,49.49,49.54,21800.0,48.8737,48.9132,48.8638,48.9132,21800.0
2023-12-22 10:55:00,49.53,49.54,49.49,49.52,49472.0,48.9033,48.9132,48.8638,48.8934,49472.0
2023-12-22 11:00:00,49.51,49.51,49.45,49.46,9330.0,48.8836,48.8836,48.8243,48.8342,9330.0
2023-12-22 11:05:00,49.46,49.47,49.43,49.44,12158.0,48.8342,48.8441,48.8046,48.8144,12158.0
2023-12-22 11:10:00,49.44,49.49,49.43,49.47,23128.0,48.8144,48.8638,48.8046,48.8441,23128.0
2023-12-22 11:15:00,49.48,49.5,49.46,49.49,78266.0,48.8539,48.8737,48.8342,48.8638,78266.0
2023-12-22 11:20:00,49.49,49.52,49.49,49.5,14216.0,48.8638,48.8934,48.8638,48.8737,14216.0
2023-12-22 11:25:00,49.49,49.52,49.49,49.51,25242.0,48.8638,48.8934,48.8638,48.8836,25242.0
2023-12-22 11:30:00,49.52,49.55,49.51,49.51,9000.0,48.8934,48.923,48.8836,48.8836,9000.0
2023-12-22 11:35:00,49.51,49.51,49.49,49.51,27532.0,48.8836,48.8836,48.8638,48.8836,27532.0
2023-12-22 11:40:00,49.51,49.52,49.49,49.49,27370.0,48.8836,48.8934,48.8638,48.8638,27370.0
2023-12-22 11:45:00,49.49,49.52,49.49,49.51,22690.0,48.8638,48.8934,48.8638,48.8836,22690.0
2023-12-22 11:50:00,49.5,49.52,49.49,49.52,22026.0,48.8737,48.8934,48.8638,48.8934,22026.0
2023-12-22 11:55:00,49.52,49.54,49.49,49.5,17130.0,48.8934,48.9132,48.8638,48.8737,17130.0
2023-12-22 12:00:00,49.5,49.52,49.49,49.49,14926.0,48.8737,48.8934,48.8638,48.8638,14926.0
2023-12-22 12:05:00,49.5,49.51,49.44,49.47,37242.0,48.8737,48.8836,48.8144,48.8441,37242.0
2023-12-22 12:10:00,49.46,49.48,49.44,49.46,20510.0,48.8342,48.8539,48.8144,48.8342,20510.0
2023-12-22 12:15:00,49.46,49.48,49.45,49.45,8692.0,48.8342,48.8539,48.8243,48.8243,8692.0
2023-12-22 12:20:00,49.45,49.48,49.43,49.47,9894.0,48.8243,48.8539,48.8046,48.8441,9894.0
2023-12-22 12:25:00,49.48,49.53,49.48,49.52,13032.0,48.8539,48.9033,48.8539,48.8934,13032.0
2023-12-22 12:30:00,49.52,49.52,49.49,49.51,13442.0,48.8934,48.8934,48.8638,48.8836,13442.0
2023-12-22 12:35:00,49.5,49.52,49.49,49.5,11794.0,48.8737,48.8934,48.8638,48.8737,11794.0
2023-12-22 12:40:00,49.51,49.54,49.5,49.54,14220.0,48.8836,48.9132,48.8737,48.9132,14220.0
2023-12-22 12:45:00,49.54,49.56,49.52,49.55,15830.0,48.9132,48.9329,48.8934,48.923,15830.0
2023-12-22 12:50:00,49.55,49.58,49.54,49.58,7310.0,48.923,48.9527,48.9132,48.9527,7310.0
2023-12-22 12:55:00,49.58,49.58,49.54,49.56,14546.0,48.9527,48.9527,48.9132,48.9329,14546.0
2023-12-22 13:00:00,49.56,49.59,49.56,49.58,17542.0,48.9329,48.9625,48.9329,48.9527,17542.0
2023-12-22 13:05:00,49.58,49.63,49.58,49.62,17922.0,48.9527,49.002,48.9527,48.9922,17922.0
2023-12-22 13:10:00,49.62,49.64,49.62,49.63,18560.0,48.9922,49.0119,48.9922,49.002,18560.0
2023-12-22 13:15:00,49.63,49.63,49.6,49.6,10520.0,49.002,49.002,48.9724,48.9724,10520.0
2023-12-22 13:20:00,49.59,49.61,49.59,49.6,4140.0,48.9625,48.9823,48.9625,48.9724,4140.0
2023-12-22 13:25:00,49.6,49.62,49.6,49.6,13678.0,48.9724,48.9922,48.9724,48.9724,13678.0
2023-12-22 13:30:00,49.6,49.6,49.56,49.57,5360.0,48.9724,48.9724,48.9329,48.9428,5360.0
2023-12-22 13:35:00,49.57,49.59,49.54,49.54,11902.0,48.9428,48.9625,48.9132,48.9132,11902.0
2023-12-22 13:40:00,49.55,49.55,49.5,49.52,7574.0,48.923,48.923,48.8737,48.8934,7574.0
2023-12-22 13:45:00,49.55,49.58,49.54,49.56,9358.0,48.923,48.9527,48.9132,48.9329,9358.0
2023-12-22 13:50:00,49.56,49.56,49.54,49.55,9870.0,48.9329,48.9329,48.9132,48.923,9870.0
2023-12-22 13:55:00,49.55,49.59,49.55,49.57,12440.0,48.923,48.9625,48.923,48.9428,12440.0
2023-12-22 14:00:00,49.56,49.57,49.51,49.52,10366.0,48.9329,48.9428,48.8836,48.8934,10366.0
2023-12-22 14:05:00,49.52,49.52,49.43,49.45,31042.0,48.8934,48.8934,48.8046,48.8243,31042.0
2023-12-22 14:10:00,49.45,49.49,49.45,49.49,9792.0,48.8243,48.8638,48.8243,48.8638,9792.0
2023-12-22 14:15:00,49.49,49.49,49.4,49.45,53822.0,48.8638,48.8638,48.7749,48.8243,53822.0
2023-12-22 14:20:00,49.45,49.46,49.36,49.39,42376.0,48.8243,48.8342,48.7354,48.7651,42376.0
2023-12-22 14:25:00,49.38,49.39,49.35,49.37,9934.0,48.7552,48.7651,48.7256,48.7453,9934.0
2023-12-22 14:30:00,49.36,49.39,49.31,49.38,27676.0,48.7354,48.7651,48.6861,48.7552,27676.0
2023-12-22 14:35:00,49.37,49.45,49.37,49.42,12128.0,48.7453,48.8243,48.7453,48.7947,12128.0
2023-12-22 14:40:00,49.43,49.51,49.42,49.51,15512.0,48.8046,48.8836,48.7947,48.8836,15512.0
2023-12-22 14:45:00,49.51,49.54,49.49,49.52,14030.0,48.8836,48.9132,48.8638,48.8934,14030.0
2023-12-22 14:50:00,49.52,49.56,49.52,49.55,15130.0,48.8934,48.9329,48.8934,48.923,15130.0
2023-12-22 14:55:00,49.57,49.58,49.55,49.58,30752.0,48.9428,48.9527,48.923,48.9527,30752.0
2023-12-22 15:00:00,49.58,49.6,49.53,49.56,26912.0,48.9527,48.9724,48.9033,48.9329,26912.0
2023-12-22 15:05:00,49.57,49.58,49.51,49.51,14934.0,48.9428,48.9527,48.8836,48.8836,14934.0
2023-12-22 15:10:00,49.52,49.55,49.5,49.52,25322.0,48.8934,48.923,48.8737,48.8934,25322.0
2023-12-22 15:15:00,49.52,49.53,49.49,49.52,24310.0,48.8934,48.9033,48.8638,48.8934,24310.0
2023-12-22 15:20:00,49.52,49.54,49.5,49.54,14138.0,48.8934,48.9132,48.8737,48.9132,14138.0
2023-12-22 15:25:00,49.54,49.58,49.52,49.56,18960.0,48.9132,48.9527,48.8934,48.9329,18960.0
2023-12-22 15:30:00,49.56,49.56,49.49,49.49,10552.0,48.9329,48.9329,48.8638,48.8638,10552.0
2023-12-22 15:35:00,49.48,49.49,49.44,49.44,25560.0,48.8539,48.8638,48.8144,48.8144,25560.0
2023-12-22 15:40:00,49.44,49.47,49.42,49.47,28944.0,48.8144,48.8441,48.7947,48.8441,28944.0
2023-12-22 15:45:00,49.48,49.49,49.44,49.44,32290.0,48.8539,48.8638,48.8144,48.8144,32290.0
2023-12-22 15:50:00,49.44,49.51,49.42,49.47,85738.0,48.8144,48.8836,48.7947,48.8441,85738.0
2023-12-22 15:55:00,49.47,49.51,49.44,49.51,314976.0,48.8441,48.8836,48.8144,48.8836,314976.0
2023-12-26 09:30:00,49.47,49.6,49.47,49.58,24322.0,48.8441,48.9724,48.8441,48.9527,24322.0
2023-12-26 09:35:00,49.56,49.63,49.56,49.63,7380.0,48.9329,49.002,48.9329,49.002,7380.0
2023-12-26 09:40:00,49.62,49.62,49.54,49.55,14752.0,48.9922,48.9922,48.9132,48.923,14752.0
2023-12-26 09:45:00,49.54,49.6,49.54,49.6,6018.0,48.9132,48.9724,48.9132,48.9724,6018.0
2023-12-26 09:50:00,49.6,49.6,49.55,49.55,8338.0,48.9724,48.9724,48.923,48.923,8338.0
2023-12-26 09:55:00,49.54,49.56,49.52,49.56,18678.0,48.9132,48.9329,48.8934,48.9329,18678.0
2023-12-26 10:00:00,49.57,49.63,49.56,49.62,20506.0,48.9428,49.002,48.9329,48.9922,20506.0
2023-12-26 10:05:00,49.64,49.64,49.6,49.61,13868.0,49.0119,49.0119,48.9724,48.9823,13868.0
2023-12-26 10:10:00,49.61,49.68,49.61,49.68,9686.0,48.9823,49.0514,48.9823,49.0514,9686.0
2023-12-26 10:15:00,49.69,49.7,49.66,49.67,10004.0,49.0613,49.0711,49.0317,49.0415,10004.0
2023-12-26 10:20:00,49.66,49.66,49.62,49.62,4492.0,49.0317,49.0317,48.9922,48.9922,4492.0
2023-12-26 10:25:00,49.63,49.64,49.6,49.61,7062.0,49.002,49.0119,48.9724,48.9823,7062.0
2023-12-26 10:30:00,49.62,49.72,49.62,49.71,12786.0,48.9922,49.0909,48.9922,49.081,12786.0
2023-12-26 10:35:00,49.7,49.73,49.69,49.7,14918.0,49.0711,49.1008,49.0613,49.0711,14918.0
2023-12-26 10:40:00,49.68,49.69,49.59,49.6,16918.0,49.0514,49.0613,48.9625,48.9724,16918.0
2023-12-26 10:45:00,49.6,49.62,49.59,49.62,20330.0,48.9724,48.9922,48.9625,48.9922,20330.0
2023-12-26 10:50:00,49.62,49.67,49.62,49.67,10474.0,48.9922,49.0415,48.9922,49.0415,10474.0
2023-12-26 10:55:00,49.67,49.68,49.63,49.66,7990.0,49.0415,49.0514,49.002,49.0317,7990.0
2023-12-26 11:00:00,49.67,49.67,49.63,49.63,5504.0,49.0415,49.0415,49.002,49.002,5504.0
2023-12-26 11:05:00,49.64,49.71,49.64,49.7,9116.0,49.0119,49.081,49.0119,49.0711,9116.0
2023-12-26 11:10:00,49.7,49.74,49.7,49.74,3794.0,49.0711,49.1106,49.0711,49.1106,3794.0
2023-12-26 11:15:00,49.74,49.74,49.68,49.69,5144.0,49.1106,49.1106,49.0514,49.0613,5144.0
2023-12-26 11:20:00,49.68,49.69,49.65,49.67,9970.0,49.0514,49.0613,49.0218,49.0415,9970.0
2023-12-26 11:25:00,49.66,49.7,49.66,49.69,11238.0,49.0317,49.0711,49.0317,49.0613,11238.0
2023-12-26 11:30:00,49.7,49.72,49.7,49.7,5908.0,49.0711,49.0909,49.0711,49.0711,5908.0
2023-12-26 11:35:00,49.7,49.71,49.68,49.7,12502.0,49.0711,49.081,49.0514,49.0711,12502.0
2023-12-26 11:40:00,49.7,49.71,49.68,49.69,5722.0,49.0711,49.081,49.0514,49.0613,5722.0
2023-12-26 11:45:00,49.69,49.72,49.69,49.71,5886.0,49.0613,49.0909,49.0613,49.081,5886.0
2023-12-26 11:50:00,49.71,49.73,49.7,49.73,6088.0,49.081,49.1008,49.0711,49.1008,6088.0
2023-12-26 11:55:00,49.72,49.72,49.69,49.69,7322.0,49.0909,49.0909,49.0613,49.0613,7322.0
2023-12-26 12:00:00,49.69,49.69,49.67,49.69,4722.0,49.0613,49.0613,49.0415,49.0613,4722.0
2023-12-26 12:05:00,49.69,49.72,49.68,49.71,10488.0,49.0613,49.0909,49.0514,49.081,10488.0
2023-12-26 12:10:00,49.71,49.74,49.7,49.7,16384.0,49.081,49.1106,49.0711,49.0711,16384.0
2023-12-26 12:15:00,49.71,49.72,49.7,49.71,7502.0,49.081,49.0909,49.0711,49.081,7502.0
2023-12-26 12:20:00,49.73,49.74,49.72,49.74,7188.0,49.1008,49.1106,49.0909,49.1106,7188.0
2023-12-26 12:25:00,49.74,49.77,49.74,49.74,10352.0,49.1106,49.1403,49.1106,49.1106,10352.0
2023-12-26 12:30:00,49.76,49.76,49.74,49.74,3702.0,49.1304,49.1304,49.1106,49.1106,3702.0
2023-12-26 12:35:00,49.74,49.74,49.71,49.71,6810.0,49.1106,49.1106,49.081,49.081,6810.0
2023-12-26 12:40:00,49.71,49.74,49.71,49.73,8392.0,49.081,49.1106,49.081,49.1008,8392.0
2023-12-26 12:45:00,49.73,49.78,49.73,49.78,6364.0,49.1008,49.1501,49.1008,49.1501,6364.0
2023-12-26 12:50:00,49.78,49.79,49.75,49.77,11132.0,49.1501,49.16,49.1205,49.1403,11132.0
2023-12-26 12:55:00,49.77,49.77,49.73,49.73,5880.0,49.1403,49.1403,49.1008,49.1008,5880.0
2023-12-26 13:00:00,49.74,49.77,49.73,49.75,5502.0,49.1106,49.1403,49.1008,49.1205,5502.0
2023-12-26 13:05:00,49.76,49.79,49.75,49.77,9402.0,49.1304,49.16,49.1205,49.1403,9402.0
2023-12-26 13:10:00,49.77,49.8,49.77,49.8,5908.0,49.1403,49.1699,49.1403,49.1699,5908.0
2023-12-26 13:15:00,49.8,49.8,49.75,49.77,9934.0,49.1699,49.1699,49.1205,49.1403,9934.0
2023-12-26 13:20:00,49.77,49.8,49.76,49.78,11326.0,49.1403,49.1699,49.1304,49.1501,11326.0
2023-12-26 13:25:00,49.8,49.8,49.77,49.77,7044.0,49.1699,49.1699,49.1403,49.1403,7044.0
2023-12-26 13:30:00,49.77,49.79,49.77,49.79,2474.0,49.1403,49.16,49.1403,49.16,2474.0
2023-12-26 13:35:00,49.79,49.79,49.77,49.79,5050.0,49.16,49.16,49.1403,49.16,5050.0
2023-12-26 13:40:00,49.78,49.79,49.75,49.76,4098.0,49.1501,49.16,49.1205,49.1304,4098.0
2023-12-26 13:45:00,49.77,49.81,49.77,49.8,9374.0,49.1403,49.1798,49.1403,49.1699,9374.0
2023-12-26 13:50:00,49.8,49.8,49.74,49.77,5398.0,49.1699,49.1699,49.1106,49.1403,5398.0
2023-12-26 13:55:00,49.77,49.8,49.77,49.77,6504.0,49.1403,49.1699,49.1403,49.1403,6504.0
2023-12-26 14:00:00,49.78,49.81,49.78,49.81,7938.0,49.1501,49.1798,49.1501,49.1798,7938.0
2023-12-26 14:05:00,49.81,49.82,49.8,49.81,21330.0,49.1798,49.1896,49.1699,49.1798,21330.0
2023-12-26 14:10:00,49.8,49.83,49.8,49.82,8380.0,49.1699,49.1995,49.1699,49.1896,8380.0
2023-12-26 14:15:00,49.82,49.82,49.81,49.82,4358.0,49.1896,49.1896,49.1798,49.1896,4358.0
2023-12-26 14:20:00,49.82,49.83,49.81,49.82,3656.0,49.1896,49.1995,49.1798,49.1896,3656.0
2023-12-26 14:25:00,49.82,49.82,49.79,49.81,11458.0,49.1896,49.1896,49.16,49.1798,11458.0
2023-12-26 14:30:00,49.8,49.84,49.8,49.83,13502.0,49.1699,49.2094,49.1699,49.1995,13502.0
2023-12-26 14:35:00,49.83,49.84,49.81,49.81,16528.0,49.1995,49.2094,49.1798,49.1798,16528.0
2023-12-26 14:40:00,49.81,49.81,49.76,49.76,5280.0,49.1798,49.1798,49.1304,49.1304,5280.0
2023-12-26 14:45:00,49.76,49.81,49.76,49.8,10066.0,49.1304,49.1798,49.1304,49.1699,10066.0
2023-12-26 14:50:00,49.8,49.81,49.8,49.81,4876.0,49.1699,49.1798,49.1699,49.1798,4876.0
2023-12-26 14:55:00,49.81,49.83,49.81,49.83,5560.0,49.1798,49.1995,49.1798,49.1995,5560.0
2023-12-26 15:00:00,49.83,49.83,49.81,49.82,14322.0,49.1995,49.1995,49.1798,49.1896,14322.0
2023-12-26 15:05:00,49.83,49.83,49.78,49.78,12130.0,49.1995,49.1995,49.1501,49.1501,12130.0
2023-12-26 15:10:00,49.79,49.79,49.76,49.77,12002.0,49.16,49.16,49.1304,49.1403,12002.0
2023-12-26 15:15:00,49.76,49.79,49.76,49.79,10268.0,49.1304,49.16,49.1304,49.16,10268.0
2023-12-26 15:20:00,49.78,49.81,49.78,49.81,24048.0,49.1501,49.1798,49.1501,49.1798,24048.0
2023-12-26 15:25:00,49.81,49.88,49.81,49.83,14130.0,49.1798,49.2489,49.1798,49.1995,14130.0
2023-12-26 15:30:00,49.83,49.88,49.83,49.85,13038.0,49.1995,49.2489,49.1995,49.2192,13038.0
2023-12-26 15:35:00,49.85,49.86,49.8,49.8,17248.0,49.2192,49.2291,49.1699,49.1699,17248.0
2023-12-26 15:40:00,49.8,49.81,49.79,49.81,13066.0,49.1699,49.1798,49.16,49.1798,13066.0
2023-12-26 15:45:00,49.81,49.85,49.8,49.8,22910.0,49.1798,49.2192,49.1699,49.1699,22910.0
2023-12-26 15:50:00,49.8,49.83,49.74,49.74,64438.0,49.1699,49.1995,49.1106,49.1106,64438.0
2023-12-26 15:55:00,49.74,49.77,49.73,49.74,167640.0,49.1106,49.1403,49.1008,49.1106,167640.0
2023-12-27 09:30:00,49.83,49.83,49.56,49.71,50776.0,49.1995,49.1995,48.9329,49.081,50776.0
2023-12-27 09:35:00,49.68,49.81,49.67,49.79,10696.0,49.0514,49.1798,49.0415,49.16,10696.0
2023-12-27 09:40:00,49.77,49.77,49.71,49.75,6320.0,49.1403,49.1403,49.081,49.1205,6320.0
2023-12-27 09:45:00,49.78,49.81,49.74,49.76,3878.0,49.1501,49.1798,49.1106,49.1304,3878.0
2023-12-27 09:50:00,49.76,49.77,49.7,49.74,11426.0,49.1304,49.1403,49.0711,49.1106,11426.0
2023-12-27 09:55:00,49.74,49.8,49.74,49.8,20188.0,49.1106,49.1699,49.1106,49.1699,20188.0
2023-12-27 10:00:00,49.8,49.81,49.75,49.76,9270.0,49.1699,49.1798,49.1205,49.1304,9270.0
2023-12-27 10:05:00,49.76,49.76,49.69,49.73,7842.0,49.1304,49.1304,49.0613,49.1008,7842.0
2023-12-27 10:10:00,49.73,49.76,49.7,49.72,11898.0,49.1008,49.1304,49.0711,49.0909,11898.0
2023-12-27 10:15:00,49.73,49.74,49.67,49.68,13656.0,49.1008,49.1106,49.0415,49.0514,13656.0
2023-12-27 10:20:00,49.67,49.71,49.66,49.71,9488.0,49.0415,49.081,49.0317,49.081,9488.0
2023-12-27 10:25:00,49.72,49.73,49.7,49.71,15316.0,49.0909,49.1008,49.0711,49.081,15316.0
2023-12-27 10:30:00,49.7,49.74,49.7,49.72,14680.0,49.0711,49.1106,49.0711,49.0909,14680.0
2023-12-27 10:35:00,49.71,49.72,49.66,49.67,13396.0,49.081,49.0909,49.0317,49.0415,13396.0
2023-12-27 10:40:00,49.65,49.65,49.63,49.65,7440.0,49.0218,49.0218,49.002,49.0218,7440.0
2023-12-27 10:45:00,49.64,49.69,49.6,49.62,15744.0,49.0119,49.0613,48.9724,48.9922,15744.0
2023-12-27 10:50:00,49.61,49.65,49.6,49.64,57660.0,48.9823,49.0218,48.9724,49.0119,57660.0
2023-12-27 10:55:00,49.65,49.69,49.63,49.66,9392.0,49.0218,49.0613,49.002,49.0317,9392.0
2023-12-27 11:00:00,49.66,49.67,49.65,49.66,8268.0,49.0317,49.0415,49.0218,49.0317,8268.0
2023-12-27 11:05:00,49.66,49.67,49.63,49.64,12370.0,49.0317,49.0415,49.002,49.0119,12370.0
2023-12-27 11:10:00,49.63,49.69,49.63,49.69,7810.0,49.002,49.0613,49.002,49.0613,7810.0
2023-12-27 11:15:00,49.71,49.72,49.7,49.7,6814.0,49.081,49.0909,49.0711,49.0711,6814.0
2023-12-27 11:20:00,49.7,49.71,49.68,49.71,6518.0,49.0711,49.081,49.0514,49.081,6518.0
2023-12-27 11:25:00,49.7,49.71,49.67,49.71,15244.0,49.0711,49.081,49.0415,49.081,15244.0
2023-12-27 11:30:00,49.71,49.74,49.71,49.73,13830.0,49.081,49.1106,49.081,49.1008,13830.0
2023-12-27 11:35:00,49.74,49.75,49.74,49.74,14260.0,49.1106,49.1205,49.1106,49.1106,14260.0
2023-12-27 11:40:00,49.74,49.77,49.73,49.75,35640.0,49.1106,49.1403,49.1008,49.1205,35640.0
2023-12-27 11:45:00,49.74,49.75,49.73,49.74,24472.0,49.1106,49.1205,49.1008,49.1106,24472.0
2023-12-27 11:50:00,49.74,49.77,49.73,49.76,8494.0,49.1106,49.1403,49.1008,49.1304,8494.0
2023-12-27 11:55:00,49.76,49.77,49.74,49.74,17854.0,49.1304,49.1403,49.1106,49.1106,17854.0
2023-12-27 12:00:00,49.74,49.77,49.72,49.73,6880.0,49.1106,49.1403,49.0909,49.1008,6880.0
2023-12-27 12:05:00,49.73,49.74,49.72,49.74,3774.0,49.1008,49.1106,49.0909,49.1106,3774.0
2023-12-27 12:10:00,49.74,49.77,49.74,49.76,7966.0,49.1106,49.1403,49.1106,49.1304,7966.0
2023-12-27 12:15:00,49.77,49.77,49.76,49.77,5914.0,49.1403,49.1403,49.1304,49.1403,5914.0
2023-12-27 12:20:00,49.77,49.78,49.76,49.77,3502.0,49.1403,49.1501,49.1304,49.1403,3502.0
2023-12-27 12:25:00,49.77,49.77,49.74,49.74,18018.0,49.1403,49.1403,49.1106,49.1106,18018.0
2023-12-27 12:30:00,49.75,49.77,49.75,49.77,5964.0,49.1205,49.1403,49.1205,49.1403,5964.0
2023-12-27 12:35:00,49.76,49.77,49.7,49.71,7496.0,49.1304,49.1403,49.0711,49.081,7496.0
2023-12-27 12:40:00,49.71,49.71,49.67,49.68,14636.0,49.081,49.081,49.0415,49.0514,14636.0
2023-12-27 12:45:00,49.69,49.71,49.69,49.71,19890.0,49.0613,49.081,49.0613,49.081,19890.0
2023-12-27 12:50:00,49.71,49.71,49.7,49.71,3860.0,49.081,49.081,49.0711,49.081,3860.0
2023-12-27 12:55:00,49.71,49.74,49.71,49.71,6998.0,49.081,49.1106,49.081,49.081,6998.0
2023-12-27 13:00:00,49.71,49.75,49.71,49.74,5424.0,49.081,49.1205,49.081,49.1106,5424.0
2023-12-27 13:05:00,49.74,49.82,49.74,49.8,16794.0,49.1106,49.1896,49.1106,49.1699,16794.0
2023-12-27 13:10:00,49.8,49.82,49.75,49.76,8080.0,49.1699,49.1896,49.1205,49.1304,8080.0
2023-12-27 13:15:00,49.74,49.77,49.74,49.74,15232.0,49.1106,49.1403,49.1106,49.1106,15232.0
2023-12-27 13:20:00,49.74,49.74,49.71,49.72,7284.0,49.1106,49.1106,49.081,49.0909,7284.0
2023-12-27 13:25:00,49.72,49.73,49.71,49.72,7866.0,49.0909,49.1008,49.081,49.0909,7866.0
2023-12-27 13:30:00,49.72,49.74,49.71,49.72,4356.0,49.0909,49.1106,49.081,49.0909,4356.0
2023-12-27 13:35:00,49.72,49.74,49.71,49.74,5896.0,49.0909,49.1106,49.081,49.1106,5896.0
2023-12-27 13:40:00,49.74,49.76,49.74,49.75,6448.0,49.1106,49.1304,49.1106,49.1205,6448.0
2023-12-27 13:45:00,49.76,49.76,49.74,49.76,9002.0,49.1304,49.1304,49.1106,49.1304,9002.0
2023-12-27 13:50:00,49.76,49.76,49.73,49.74,35912.0,49.1304,49.1304,49.1008,49.1106,35912.0
2023-12-27 13:55:00,49.73,49.75,49.72,49.72,3952.0,49.1008,49.1205,49.0909,49.0909,3952.0
2023-12-27 14:00:00,49.7,49.7,49.59,49.6,12234.0,49.0711,49.0711,48.9625,48.9724,12234.0
2023-12-27 14:05:00,49.61,49.66,49.59,49.65,10506.0,48.9823,49.0317,48.9625,49.0218,10506.0
2023-12-27 14:10:00,49.63,49.66,49.61,49.65,9076.0,49.002,49.0317,48.9823,49.0218,9076.0
2023-12-27 14:15:00,49.63,49.68,49.62,49.68,3654.0,49.002,49.0514,48.9922,49.0514,3654.0
2023-12-27 14:20:00,49.69,49.69,49.65,49.69,11772.0,49.0613,49.0613,49.0218,49.0613,11772.0
2023-12-27 14:25:00,49.69,49.72,49.67,49.69,8816.0,49.0613,49.0909,49.0415,49.0613,8816.0
2023-12-27 14:30:00,49.69,49.72,49.63,49.71,34884.0,49.0613,49.0909,49.002,49.081,34884.0
2023-12-27 14:35:00,49.71,49.77,49.71,49.76,33846.0,49.081,49.1403,49.081,49.1304,33846.0
2023-12-27 14:40:00,49.76,49.77,49.68,49.69,27486.0,49.1304,49.1403,49.0514,49.0613,27486.0
2023-12-27 14:45:00,49.7,49.71,49.69,49.7,6694.0,49.0711,49.081,49.0613,49.0711,6694.0
2023-12-27 14:50:00,49.69,49.71,49.68,49.69,5998.0,49.0613,49.081,49.0514,49.0613,5998.0
2023-12-27 14:55:00,49.68,49.7,49.67,49.69,10364.0,49.0514,49.0711,49.0415,49.0613,10364.0
2023-12-27 15:00:00,49.69,49.71,49.68,49.7,15232.0,49.0613,49.081,49.0514,49.0711,15232.0
2023-12-27 15:05:00,49.71,49.72,49.67,49.72,12082.0,49.081,49.0909,49.0415,49.0909,12082.0
2023-12-27 15:10:00,49.71,49.74,49.7,49.72,10310.0,49.081,49.1106,49.0711,49.0909,10310.0
2023-12-27 15:15:00,49.71,49.76,49.71,49.74,10960.0,49.081,49.1304,49.081,49.1106,10960.0
2023-12-27 15:20:00,49.74,49.75,49.7,49.7,10080.0,49.1106,49.1205,49.0711,49.0711,10080.0
2023-12-27 15:25:00,49.69,49.71,49.67,49.71,9488.0,49.0613,49.081,49.0415,49.081,9488.0
2023-12-27 15:30:00,49.72,49.74,49.7,49.74,15618.0,49.0909,49.1106,49.0711,49.1106,15618.0
2023-12-27 15:35:00,49.74,49.75,49.72,49.72,15682.0,49.1106,49.1205,49.0909,49.0909,15682.0
2023-12-27 15:40:00,49.73,49.73,49.67,49.67,17510.0,49.1008,49.1008,49.0415,49.0415,17510.0
2023-12-27 15:45:00,49.66,49.69,49.65,49.67,25234.0,49.0317,49.0613,49.0218,49.0415,25234.0
2023-12-27 15:50:00,49.66,49.69,49.63,49.67,62688.0,49.0317,49.0613,49.002,49.0415,62688.0
2023-12-27 15:55:00,49.67,49.74,49.67,49.74,191448.0,49.0415,49.1106,49.0415,49.1106,191448.0
2023-12-28 09:30:00,49.79,49.81,49.57,49.63,44748.0,49.16,49.1798,48.9428,49.002,44748.0
2023-12-28 09:35:00,49.64,49.73,49.6,49.61,26666.0,49.0119,49.1008,48.9724,48.9823,26666.0
2023-12-28 09:40:00,49.62,49.63,49.53,49.55,25860.0,48.9922,49.002,48.9033,48.923,25860.0
2023-12-28 09:45:00,49.54,49.59,49.53,49.59,27510.0,48.9132,48.9625,48.9033,48.9625,27510.0
2023-12-28 09:50:00,49.6,49.66,49.59,49.64,7052.0,48.9724,49.0317,48.9625,49.0119,7052.0
2023-12-28 09:55:00,49.63,49.63,49.58,49.59,12270.0,49.002,49.002,48.9527,48.9625,12270.0
2023-12-28 10:00:00,49.6,49.65,49.6,49.6,6044.0,48.9724,49.0218,48.9724,48.9724,6044.0
2023-12-28 10:05:00,49.6,49.63,49.57,49.62,6616.0,48.9724,49.002,48.9428,48.9922,6616.0
2023-12-28 10:10:00,49.63,49.63,49.58,49.59,14030.0,49.002,49.002,48.9527,48.9625,14030.0
2023-12-28 10:15:00,49.59,49.65,49.59,49.65,6962.0,48.9625,49.0218,48.9625,49.0218,6962.0
2023-12-28 10:20:00,49.65,49.67,49.65,49.67,1824.0,49.0218,49.0415,49.0218,49.0415,1824.0
2023-12-28 10:25:00,49.68,49.71,49.66,49.7,4286.0,49.0514,49.081,49.0317,49.0711,4286.0
2023-12-28 10:30:00,49.71,49.71,49.68,49.69,14790.0,49.081,49.081,49.0514,49.0613,14790.0
2023-12-28 10:35:00,49.68,49.71,49.68,49.7,5490.0,49.0514,49.081,49.0514,49.0711,5490.0
2023-12-28 10:40:00,49.71,49.73,49.67,49.69,13532.0,49.081,49.1008,49.0415,49.0613,13532.0
2023-12-28 10:45:00,49.68,49.69,49.62,49.63,17432.0,49.0514,49.0613,48.9922,49.002,17432.0
2023-12-28 10:50:00,49.63,49.68,49.62,49.65,4498.0,49.002,49.0514,48.9922,49.0218,4498.0
2023-12-28 10:55:00,49.64,49.65,49.59,49.6,11616.0,49.0119,49.0218,48.9625,48.9724,11616.0
2023-12-28 11:00:00,49.61,49.62,49.6,49.6,4434.0,48.9823,48.9922,48.9724,48.9724,4434.0
2023-12-28 11:05:00,49.6,49.64,49.6,49.63,8938.0,48.9724,49.0119,48.9724,49.002,8938.0
2023-12-28 11:10:00,49.64,49.67,49.62,49.62,4658.0,49.0119,49.0415,48.9922,48.9922,4658.0
2023-12-28 11:15:00,49.62,49.62,49.57,49.57,12044.0,48.9922,48.9922,48.9428,48.9428,12044.0
2023-12-28 11:20:00,49.58,49.63,49.58,49.62,2282.0,48.9527,49.002,48.9527,48.9922,2282.0
2023-12-28 11:25:00,49.6,49.61,49.6,49.6,3550.0,48.9724,48.9823,48.9724,48.9724,3550.0
2023-12-28 11:30:00,49.6,49.63,49.59,49.6,7110.0,48.9724,49.002,48.9625,48.9724,7110.0
2023-12-28 11:35:00,49.6,49.63,49.6,49.62,3332.0,48.9724,49.002,48.9724,48.9922,3332.0
2023-12-28 11:40:00,49.63,49.66,49.63,49.65,10250.0,49.002,49.0317,49.002,49.0218,10250.0
2023-12-28 11:45:00,49.65,49.67,49.62,49.66,9358.0,49.0218,49.0415,48.9922,49.0317,9358.0
2023-12-28 11:50:00,49.67,49.68,49.66,49.68,4876.0,49.0415,49.0514,49.0317,49.0514,4876.0
2023-12-28 11:55:00,49.69,49.69,49.66,49.66,7464.0,49.0613,49.0613,49.0317,49.0317,7464.0
2023-12-28 12:00:00,49.67,49.71,49.66,49.69,8988.0,49.0415,49.081,49.0317,49.0613,8988.0
2023-12-28 12:05:00,49.69,49.71,49.69,49.7,10754.0,49.0613,49.081,49.0613,49.0711,10754.0
2023-12-28 12:10:00,49.7,49.71,49.68,49.68,7434.0,49.0711,49.081,49.0514,49.0514,7434.0
2023-12-28 12:15:00,49.69,49.7,49.68,49.68,13024.0,49.0613,49.0711,49.0514,49.0514,13024.0
2023-12-28 12:20:00,49.68,49.69,49.66,49.68,10424.0,49.0514,49.0613,49.0317,49.0514,10424.0
2023-12-28 12:25:00,49.69,49.69,49.68,49.68,4216.0,49.0613,49.0613,49.0514,49.0514,4216.0
2023-12-28 12:30:00,49.68,49.71,49.68,49.71,12232.0,49.0514,49.081,49.0514,49.081,12232.0
2023-12-28 12:35:00,49.71,49.71,49.69,49.69,4612.0,49.081,49.081,49.0613,49.0613,4612.0
2023-12-28 12:40:00,49.69,49.7,49.68,49.68,2754.0,49.0613,49.0711,49.0514,49.0514,2754.0
2023-12-28 12:45:00,49.7,49.72,49.69,49.71,4314.0,49.0711,49.0909,49.0613,49.081,4314.0
2023-12-28 12:50:00,49.7,49.73,49.7,49.72,5684.0,49.0711,49.1008,49.0711,49.0909,5684.0
2023-12-28 12:55:00,49.73,49.74,49.72,49.73,5568.0,49.1008,49.1106,49.0909,49.1008,5568.0
2023-12-28 13:00:00,49.72,49.73,49.62,49.65,15642.0,49.0909,49.1008,48.9922,49.0218,15642.0
2023-12-28 13:05:00,49.65,49.68,49.62,49.66,6306.0,49.0218,49.0514,48.9922,49.0317,6306.0
2023-12-28 13:10:00,49.67,49.67,49.61,49.61,4198.0,49.0415,49.0415,48.9823,48.9823,4198.0
2023-12-28 13:15:00,49.62,49.66,49.62,49.66,3662.0,48.9922,49.0317,48.9922,49.0317,3662.0
2023-12-28 13:20:00,49.67,49.69,49.66,49.68,7612.0,49.0415,49.0613,49.0317,49.0514,7612.0
2023-12-28 13:25:00,49.68,49.68,49.65,49.66,7626.0,49.0514,49.0514,49.0218,49.0317,7626.0
2023-12-28 13:30:00,49.67,49.69,49.66,49.69,2552.0,49.0415,49.0613,49.0317,49.0613,2552.0
2023-12-28 13:35:00,49.69,49.74,49.69,49.73,10952.0,49.0613,49.1106,49.0613,49.1008,10952.0
2023-12-28 13:40:00,49.7,49.71,49.69,49.7,4100.0,49.0711,49.081,49.0613,49.0711,4100.0
2023-12-28 13:45:00,49.7,49.71,49.69,49.7,6042.0,49.0711,49.081,49.0613,49.0711,6042.0
2023-12-28 13:50:00,49.7,49.71,49.7,49.7,10092.0,49.0711,49.081,49.0711,49.0711,10092.0
2023-12-28 13:55:00,49.67,49.69,49.67,49.69,3246.0,49.0415,49.0613,49.0415,49.0613,3246.0
2023-12-28 14:00:00,49.7,49.71,49.69,49.71,9030.0,49.0711,49.081,49.0613,49.081,9030.0
2023-12-28 14:05:00,49.72,49.72,49.69,49.71,7542.0,49.0909,49.0909,49.0613,49.081,7542.0
2023-12-28 14:10:00,49.7,49.73,49.7,49.73,17986.0,49.0711,49.1008,49.0711,49.1008,17986.0
2023-12-28 14:15:00,49.73,49.76,49.73,49.75,12292.0,49.1008,49.1304,49.1008,49.1205,12292.0
2023-12-28 14:20:00,49.76,49.77,49.74,49.77,12602.0,49.1304,49.1403,49.1106,49.1403,12602.0
2023-12-28 14:25:00,49.77,49.77,49.75,49.76,7670.0,49.1403,49.1403,49.1205,49.1304,7670.0
2023-12-28 14:30:00,49.76,49.79,49.74,49.76,9390.0,49.1304,49.16,49.1106,49.1304,9390.0
2023-12-28 14:35:00,49.77,49.8,49.77,49.77,9900.0,49.1403,49.1699,49.1403,49.1403,9900.0
2023-12-28 14:40:00,49.77,49.77,49.76,49.77,12242.0,49.1403,49.1403,49.1304,49.1403,12242.0
2023-12-28 14:45:00,49.77,49.79,49.76,49.79,8166.0,49.1403,49.16,49.1304,49.16,8166.0
2023-12-28 14:50:00,49.79,49.79,49.76,49.77,13436.0,49.16,49.16,49.1304,49.1403,13436.0
2023-12-28 14:55:00,49.77,49.79,49.76,49.78,7646.0,49.1403,49.16,49.1304,49.1501,7646.0
2023-12-28 15:00:00,49.77,49.77,49.74,49.76,17234.0,49.1403,49.1403,49.1106,49.1304,17234.0
2023-12-28 15:05:00,49.76,49.77,49.76,49.77,7256.0,49.1304,49.1403,49.1304,49.1403,7256.0
2023-12-28 15:10:00,49.77,49.77,49.73,49.76,15908.0,49.1403,49.1403,49.1008,49.1304,15908.0
2023-12-28 15:15:00,49.76,49.8,49.72,49.8,15320.0,49.1304,49.1699,49.0909,49.1699,15320.0
2023-12-28 15:20:00,49.8,49.81,49.76,49.78,12058.0,49.1699,49.1798,49.1304,49.1501,12058.0
2023-12-28 15:25:00,49.79,49.79,49.76,49.77,9992.0,49.16,49.16,49.1304,49.1403,9992.0
2023-12-28 15:30:00,49.77,49.78,49.76,49.76,14266.0,49.1403,49.1501,49.1304,49.1304,14266.0
2023-12-28 15:35:00,49.77,49.8,49.76,49.79,13660.0,49.1403,49.1699,49.1304,49.16,13660.0
2023-12-28 15:40:00,49.79,49.82,49.79,49.82,22354.0,49.16,49.1896,49.16,49.1896,22354.0
2023-12-28 15:45:00,49.82,49.82,49.76,49.77,29028.0,49.1896,49.1896,49.1304,49.1403,29028.0
2023-12-28 15:50:00,49.77,49.79,49.71,49.71,64860.0,49.1403,49.16,49.081,49.081,64860.0
2023-12-28 15:55:00,49.71,49.74,49.68,49.73,242890.0,49.081,49.1106,49.0514,49.1008,242890.0
2023-12-29 09:30:00,49.68,49.85,49.65,49.84,33700.0,49.0514,49.2192,49.0218,49.2094,33700.0
2023-12-29 09:35:00,49.82,49.82,49.74,49.74,11324.0,49.1896,49.1896,49.1106,49.1106,11324.0
2023-12-29 09:40:00,49.74,49.8,49.72,49.79,8198.0,49.1106,49.1699,49.0909,49.16,8198.0
2023-12-29 09:45:00,49.78,49.82,49.78,49.79,4054.0,49.1501,49.1896,49.1501,49.16,4054.0
2023-12-29 09:50:00,49.77,49.79,49.76,49.79,2192.0,49.1403,49.16,49.1304,49.16,2192.0
2023-12-29 09:55:00,49.8,49.82,49.78,49.81,11682.0,49.1699,49.1896,49.1501,49.1798,11682.0
2023-12-29 10:00:00,49.82,49.84,49.77,49.77,12702.0,49.1896,49.2094,49.1403,49.1403,12702.0
2023-12-29 10:05:00,49.79,49.83,49.77,49.77,7872.0,49.16,49.1995,49.1403,49.1403,7872.0
2023-12-29 10:10:00,49.73,49.74,49.72,49.73,4280.0,49.1008,49.1106,49.0909,49.1008,4280.0
2023-12-29 10:15:00,49.72,49.74,49.7,49.72,12300.0,49.0909,49.1106,49.0711,49.0909,12300.0
2023-12-29 10:20:00,49.72,49.72,49.69,49.71,6192.0,49.0909,49.0909,49.0613,49.081,6192.0
2023-12-29 10:25:00,49.7,49.73,49.66,49.66,8642.0,49.0711,49.1008,49.0317,49.0317,8642.0
2023-12-29 10:30:00,49.67,49.72,49.63,49.67,21640.0,49.0415,49.0909,49.002,49.0415,21640.0
2023-12-29 10:35:00,49.68,49.68,49.66,49.67,4116.0,49.0514,49.0514,49.0317,49.0415,4116.0
2023-12-29 10:40:00,49.68,49.69,49.63,49.66,11146.0,49.0514,49.0613,49.002,49.0317,11146.0
2023-12-29 10:45:00,49.67,49.67,49.56,49.62,8216.0,49.0415,49.0415,48.9329,48.9922,8216.0
2023-12-29 10:50:00,49.63,49.65,49.6,49.61,4578.0,49.002,49.0218,48.9724,48.9823,4578.0
2023-12-29 10:55:00,49.61,49.63,49.6,49.62,23360.0,48.9823,49.002,48.9724,48.9922,23360.0
2023-12-29 11:00:00,49.63,49.67,49.62,49.67,8956.0,49.002,49.0415,48.9922,49.0415,8956.0
2023-12-29 11:05:00,49.64,49.64,49.61,49.63,7052.0,49.0119,49.0119,48.9823,49.002,7052.0
2023-12-29 11:10:00,49.62,49.62,49.53,49.54,6630.0,48.9922,48.9922,48.9033,48.9132,6630.0
2023-12-29 11:15:00,49.52,49.53,49.46,49.51,9516.0,48.8934,48.9033,48.8342,48.8836,9516.0
2023-12-29 11:20:00,49.5,49.54,49.49,49.52,12812.0,48.8737,48.9132,48.8638,48.8934,12812.0
2023-12-29 11:25:00,49.52,49.54,49.48,49.49,10108.0,48.8934,48.9132,48.8539,48.8638,10108.0
2023-12-29 11:30:00,49.47,49.49,49.46,49.48,10256.0,48.8441,48.8638,48.8342,48.8539,10256.0
2023-12-29 11:35:00,49.47,49.48,49.45,49.48,5580.0,48.8441,48.8539,48.8243,48.8539,5580.0
2023-12-29 11:40:00,49.49,49.51,49.48,49.51,8160.0,48.8638,48.8836,48.8539,48.8836,8160.0
2023-12-29 11:45:00,49.52,49.55,49.51,49.55,8344.0,48.8934,48.923,48.8836,48.923,8344.0
2023-12-29 11:50:00,49.56,49.57,49.51,49.53,6734.0,48.9329,48.9428,48.8836,48.9033,6734.0
2023-12-29 11:55:00,49.53,49.56,49.52,49.55,17648.0,48.9033,48.9329,48.8934,48.923,17648.0
2023-12-29 12:00:00,49.56,49.58,49.52,49.52,4400.0,48.9329,48.9527,48.8934,48.8934,4400.0
2023-12-29 12:05:00,49.52,49.55,49.52,49.54,9562.0,48.8934,48.923,48.8934,48.9132,9562.0
2023-12-29 12:10:00,49.54,49.54,49.48,49.49,10236.0,48.9132,48.9132,48.8539,48.8638,10236.0
2023-12-29 12:15:00,49.46,49.49,49.46,49.48,4476.0,48.8342,48.8638,48.8342,48.8539,4476.0
2023-12-29 12:20:00,49.49,49.49,49.43,49.46,5160.0,48.8638,48.8638,48.8046,48.8342,5160.0
2023-12-29 12:25:00,49.47,49.48,49.46,49.48,1400.0,48.8441,48.8539,48.8342,48.8539,1400.0
2023-12-29 12:30:00,49.48,49.51,49.47,49.5,3786.0,48.8539,48.8836,48.8441,48.8737,3786.0
2023-12-29 12:35:00,49.49,49.51,49.49,49.51,7446.0,48.8638,48.8836,48.8638,48.8836,7446.0
2023-12-29 12:40:00,49.51,49.52,49.49,49.51,4224.0,48.8836,48.8934,48.8638,48.8836,4224.0
2023-12-29 12:45:00,49.51,49.54,49.5,49.51,6978.0,48.8836,48.9132,48.8737,48.8836,6978.0
2023-12-29 12:50:00,49.51,49.54,49.51,49.52,4308.0,48.8836,48.9132,48.8836,48.8934,4308.0
2023-12-29 12:55:00,49.52,49.58,49.52,49.56,4738.0,48.8934,48.9527,48.8934,48.9329,4738.0
2023-12-29 13:00:00,49.57,49.58,49.55,49.58,3728.0,48.9428,48.9527,48.923,48.9527,3728.0
2023-12-29 13:05:00,49.59,49.59,49.57,49.57,4798.0,48.9625,48.9625,48.9428,48.9428,4798.0
2023-12-29 13:10:00,49.58,49.58,49.55,49.55,5820.0,48.9527,48.9527,48.923,48.923,5820.0
2023-12-29 13:15:00,49.54,49.54,49.52,49.52,7220.0,48.9132,48.9132,48.8934,48.8934,7220.0
2023-12-29 13:20:00,49.52,49.52,49.49,49.5,6670.0,48.8934,48.8934,48.8638,48.8737,6670.0
2023-12-29 13:25:00,49.5,49.5,49.49,49.49,3620.0,48.8737,48.8737,48.8638,48.8638,3620.0
2023-12-29 13:30:00,49.51,49.53,49.5,49.52,9728.0,48.8836,48.9033,48.8737,48.8934,9728.0
2023-12-29 13:35:00,49.54,49.55,49.54,49.55,4060.0,48.9132,48.923,48.9132,48.923,4060.0
2023-12-29 13:40:00,49.55,49.58,49.55,49.58,3968.0,48.923,48.9527,48.923,48.9527,3968.0
2023-12-29 13:45:00,49.56,49.59,49.56,49.58,3922.0,48.9329,48.9625,48.9329,48.9527,3922.0
2023-12-29 13:50:00,49.59,49.59,49.53,49.53,4270.0,48.9625,48.9625,48.9033,48.9033,4270.0
2023-12-29 13:55:00,49.52,49.54,49.52,49.53,4948.0,48.8934,48.9132,48.8934,48.9033,4948.0
2023-12-29 14:00:00,49.53,49.54,49.51,49.52,11572.0,48.9033,48.9132,48.8836,48.8934,11572.0
2023-12-29 14:05:00,49.51,49.54,49.51,49.51,20812.0,48.8836,48.9132,48.8836,48.8836,20812.0
2023-12-29 14:10:00,49.52,49.53,49.51,49.53,24846.0,48.8934,48.9033,48.8836,48.9033,24846.0
2023-12-29 14:15:00,49.54,49.59,49.54,49.59,8364.0,48.9132,48.9625,48.9132,48.9625,8364.0
2023-12-29 14:20:00,49.59,49.61,49.58,49.61,10020.0,48.9625,48.9823,48.9527,48.9823,10020.0
2023-12-29 14:25:00,49.62,49.62,49.58,49.58,8060.0,48.9922,48.9922,48.9527,48.9527,8060.0
2023-12-29 14:30:00,49.59,49.6,49.59,49.6,5854.0,48.9625,48.9724,48.9625,48.9724,5854.0
2023-12-29 14:35:00,49.6,49.6,49.6,49.6,4448.0,48.9724,48.9724,48.9724,48.9724,4448.0
2023-12-29 14:40:00,49.59,49.6,49.58,49.58,17994.0,48.9625,48.9724,48.9527,48.9527,17994.0
2023-12-29 14:45:00,49.59,49.61,49.58,49.61,14362.0,48.9625,48.9823,48.9527,48.9823,14362.0
2023-12-29 14:50:00,49.62,49.62,49.6,49.61,11308.0,48.9922,48.9922,48.9724,48.9823,11308.0
2023-12-29 14:55:00,49.6,49.62,49.6,49.61,6692.0,48.9724,48.9922,48.9724,48.9823,6692.0
2023-12-29 15:00:00,49.61,49.62,49.59,49.59,5204.0,48.9823,48.9922,48.9625,48.9625,5204.0
2023-12-29 15:05:00,49.58,49.65,49.58,49.65,10058.0,48.9527,49.0218,48.9527,49.0218,10058.0
2023-12-29 15:10:00,49.66,49.68,49.63,49.64,7460.0,49.0317,49.0514,49.002,49.0119,7460.0
2023-12-29 15:15:00,49.63,49.64,49.62,49.62,11276.0,49.002,49.0119,48.9922,48.9922,11276.0
2023-12-29 15:20:00,49.62,49.63,49.59,49.63,14472.0,48.9922,49.002,48.9625,49.002,14472.0
2023-12-29 15:25:00,49.63,49.68,49.62,49.66,11070.0,49.002,49.0514,48.9922,49.0317,11070.0
2023-12-29 15:30:00,49.66,49.68,49.63,49.66,21842.0,49.0317,49.0514,49.002,49.0317,21842.0
2023-12-29 15:35:00,49.66,49.67,49.63,49.63,21314.0,49.0317,49.0415,49.002,49.002,21314.0
2023-12-29 15:40:00,49.63,49.64,49.59,49.6,36288.0,49.002,49.0119,48.9625,48.9724,36288.0
2023-12-29 15:45:00,49.59,49.6,49.57,49.57,33360.0,48.9625,48.9724,48.9428,48.9428,33360.0
2023-12-29 15:50:00,49.56,49.6,49.48,49.49,112730.0,48.9329,48.9724,48.8539,48.8638,112730.0
2023-12-29 15:55:00,49.48,49.62,49.47,49.59,224516.0,48.8539,48.9922,48.8441,48.9625,224516.0
2024-01-02 09:30:00,48.99,48.99,48.66,48.8,203826.0,48.3701,48.3701,48.0443,48.1825,203826.0
2024-01-02 09:35:00,48.83,48.88,48.59,48.65,44348.0,48.2122,48.2615,47.9752,48.0344,44348.0
2024-01-02 09:40:00,48.67,48.74,48.64,48.69,23936.0,48.0542,48.1233,48.0246,48.0739,23936.0
2024-01-02 09:45:00,48.7,48.7,48.56,48.63,44678.0,48.0838,48.0838,47.9456,48.0147,44678.0
2024-01-02 09:50:00,48.65,48.74,48.63,48.66,14164.0,48.0344,48.1233,48.0147,48.0443,14164.0
2024-01-02 09:55:00,48.66,48.78,48.66,48.77,20968.0,48.0443,48.1628,48.0443,48.1529,20968.0
2024-01-02 10:00:00,48.79,48.85,48.77,48.79,41602.0,48.1727,48.2319,48.1529,48.1727,41602.0
2024-01-02 10:05:00,48.8,48.82,48.7,48.73,26802.0,48.1825,48.2023,48.0838,48.1134,26802.0
2024-01-02 10:10:00,48.73,48.75,48.68,48.7,15796.0,48.1134,48.1332,48.0641,48.0838,15796.0
2024-01-02 10:15:00,48.68,48.69,48.6,48.67,15428.0,48.0641,48.0739,47.9851,48.0542,15428.0
2024-01-02 10:20:00,48.66,48.72,48.61,48.61,19328.0,48.0443,48.1035,47.9949,47.9949,19328.0
2024-01-02 10:25:00,48.62,48.62,48.54,48.59,35192.0,48.0048,48.0048,47.9258,47.9752,35192.0
2024-01-02 10:30:00,48.58,48.58,48.48,48.49,19270.0,47.9653,47.9653,47.8666,47.8765,19270.0
2024-01-02 10:35:00,48.48,48.52,48.47,48.52,20666.0,47.8666,47.9061,47.8567,47.9061,20666.0
2024-01-02 10:40:00,48.52,48.57,48.5,48.54,50072.0,47.9061,47.9554,47.8863,47.9258,50072.0
2024-01-02 10:45:00,48.54,48.58,48.51,48.52,36562.0,47.9258,47.9653,47.8962,47.9061,36562.0
2024-01-02 10:50:00,48.52,48.6,48.52,48.56,16770.0,47.9061,47.9851,47.9061,47.9456,16770.0
2024-01-02 10:55:00,48.56,48.56,48.49,48.52,25774.0,47.9456,47.9456,47.8765,47.9061,25774.0
2024-01-02 11:00:00,48.52,48.63,48.51,48.63,24296.0,47.9061,48.0147,47.8962,48.0147,24296.0
2024-01-02 11:05:00,48.62,48.62,48.55,48.61,14488.0,48.0048,48.0048,47.9357,47.9949,14488.0
2024-01-02 11:10:00,48.62,48.69,48.6,48.64,21656.0,48.0048,48.0739,47.9851,48.0246,21656.0
2024-01-02 11:15:00,48.66,48.69,48.63,48.65,18774.0,48.0443,48.0739,48.0147,48.0344,18774.0
2024-01-02 11:20:00,48.65,48.66,48.6,48.6,16620.0,48.0344,48.0443,47.9851,47.9851,16620.0
2024-01-02 11:25:00,48.62,48.63,48.59,48.6,9142.0,48.0048,48.0147,47.9752,47.9851,9142.0
2024-01-02 11:30:00,48.6,48.62,48.6,48.6,14788.0,47.9851,48.0048,47.9851,47.9851,14788.0
2024-01-02 11:35:00,48.6,48.62,48.6,48.61,10544.0,47.9851,48.0048,47.9851,47.9949,10544.0
2024-01-02 11:40:00,48.61,48.67,48.6,48.67,16936.0,47.9949,48.0542,47.9851,48.0542,16936.0
2024-01-02 11:45:00,48.67,48.67,48.6,48.61,71840.0,48.0542,48.0542,47.9851,47.9949,71840.0
2024-01-02 11:50:00,48.61,48.63,48.54,48.54,21208.0,47.9949,48.0147,47.9258,47.9258,21208.0
2024-01-02 11:55:00,48.54,48.55,48.52,48.54,42796.0,47.9258,47.9357,47.9061,47.9258,42796.0
2024-01-02 12:00:00,48.54,48.57,48.51,48.51,14842.0,47.9258,47.9554,47.8962,47.8962,14842.0
2024-01-02 12:05:00,48.52,48.52,48.46,48.47,20678.0,47.9061,47.9061,47.8468,47.8567,20678.0
2024-01-02 12:10:00,48.47,48.49,48.41,48.46,39150.0,47.8567,47.8765,47.7975,47.8468,39150.0
2024-01-02 12:15:00,48.46,48.5,48.45,48.5,25726.0,47.8468,47.8863,47.837,47.8863,25726.0
2024-01-02 12:20:00,48.52,48.56,48.5,48.55,25856.0,47.9061,47.9456,47.8863,47.9357,25856.0
2024-01-02 12:25:00,48.54,48.56,48.52,48.54,19298.0,47.9258,47.9456,47.9061,47.9258,19298.0
2024-01-02 12:30:00,48.54,48.56,48.54,48.54,14688.0,47.9258,47.9456,47.9258,47.9258,14688.0
2024-01-02 12:35:00,48.54,48.63,48.54,48.62,20840.0,47.9258,48.0147,47.9258,48.0048,20840.0
2024-01-02 12:40:00,48.63,48.63,48.56,48.56,16900.0,48.0147,48.0147,47.9456,47.9456,16900.0
2024-01-02 12:45:00,48.56,48.56,48.5,48.52,22990.0,47.9456,47.9456,47.8863,47.9061,22990.0
2024-01-02 12:50:00,48.52,48.52,48.49,48.5,11060.0,47.9061,47.9061,47.8765,47.8863,11060.0
2024-01-02 12:55:00,48.49,48.49,48.46,48.49,12656.0,47.8765,47.8765,47.8468,47.8765,12656.0
2024-01-02 13:00:00,48.48,48.48,48.45,48.46,15512.0,47.8666,47.8666,47.837,47.8468,15512.0
2024-01-02 13:05:00,48.47,48.48,48.45,48.46,10498.0,47.8567,47.8666,47.837,47.8468,10498.0
2024-01-02 13:10:00,48.45,48.5,48.44,48.5,38904.0,47.837,47.8863,47.8271,47.8863,38904.0
2024-01-02 13:15:00,48.49,48.53,48.49,48.52,48082.0,47.8765,47.916,47.8765,47.9061,48082.0
2024-01-02 13:20:00,48.52,48.53,48.51,48.52,10342.0,47.9061,47.916,47.8962,47.9061,10342.0
2024-01-02 13:25:00,48.52,48.54,48.5,48.5,31242.0,47.9061,47.9258,47.8863,47.8863,31242.0
2024-01-02 13:30:00,48.49,48.54,48.48,48.54,15492.0,47.8765,47.9258,47.8666,47.9258,15492.0
2024-01-02 13:35:00,48.54,48.57,48.54,48.57,17564.0,47.9258,47.9554,47.9258,47.9554,17564.0
2024-01-02 13:40:00,48.57,48.59,48.55,48.57,28422.0,47.9554,47.9752,47.9357,47.9554,28422.0
2024-01-02 13:45:00,48.57,48.6,48.56,48.57,22482.0,47.9554,47.9851,47.9456,47.9554,22482.0
2024-01-02 13:50:00,48.56,48.58,48.54,48.55,14672.0,47.9456,47.9653,47.9258,47.9357,14672.0
2024-01-02 13:55:00,48.55,48.55,48.51,48.54,20990.0,47.9357,47.9357,47.8962,47.9258,20990.0
2024-01-02 14:00:00,48.54,48.56,48.51,48.52,11572.0,47.9258,47.9456,47.8962,47.9061,11572.0
2024-01-02 14:05:00,48.51,48.52,48.44,48.46,58910.0,47.8962,47.9061,47.8271,47.8468,58910.0
2024-01-02 14:10:00,48.47,48.54,48.46,48.53,13498.0,47.8567,47.9258,47.8468,47.916,13498.0
2024-01-02 14:15:00,48.53,48.53,48.49,48.52,26068.0,47.916,47.916,47.8765,47.9061,26068.0
2024-01-02 14:20:00,48.51,48.51,48.48,48.48,13868.0,47.8962,47.8962,47.8666,47.8666,13868.0
2024-01-02 14:25:00,48.48,48.52,48.48,48.52,22320.0,47.8666,47.9061,47.8666,47.9061,22320.0
2024-01-02 14:30:00,48.52,48.54,48.48,48.48,11780.0,47.9061,47.9258,47.8666,47.8666,11780.0
2024-01-02 14:35:00,48.49,48.49,48.43,48.43,12184.0,47.8765,47.8765,47.8172,47.8172,12184.0
2024-01-02 14:40:00,48.43,48.44,48.41,48.41,13948.0,47.8172,47.8271,47.7975,47.7975,13948.0
2024-01-02 14:45:00,48.41,48.43,48.38,48.39,20104.0,47.7975,47.8172,47.7678,47.7777,20104.0
2024-01-02 14:50:00,48.4,48.42,48.35,48.37,28778.0,47.7876,47.8073,47.7382,47.758,28778.0
2024-01-02 14:55:00,48.36,48.36,48.3,48.3,53612.0,47.7481,47.7481,47.6889,47.6889,53612.0
2024-01-02 15:00:00,48.3,48.32,48.21,48.21,54202.0,47.6889,47.7086,47.6,47.6,54202.0
2024-01-02 15:05:00,48.21,48.27,48.21,48.23,50366.0,47.6,47.6592,47.6,47.6197,50366.0
2024-01-02 15:10:00,48.23,48.26,48.2,48.21,33552.0,47.6197,47.6494,47.5901,47.6,33552.0
2024-01-02 15:15:00,48.21,48.28,48.19,48.27,43930.0,47.6,47.6691,47.5803,47.6592,43930.0
2024-01-02 15:20:00,48.27,48.27,48.19,48.24,42186.0,47.6592,47.6592,47.5803,47.6296,42186.0
2024-01-02 15:25:00,48.23,48.24,48.2,48.22,29966.0,47.6197,47.6296,47.5901,47.6099,29966.0
2024-01-02 15:30:00,48.22,48.3,48.22,48.25,62244.0,47.6099,47.6889,47.6099,47.6395,62244.0
2024-01-02 15:35:00,48.25,48.27,48.22,48.24,57136.0,47.6395,47.6592,47.6099,47.6296,57136.0
2024-01-02 15:40:00,48.24,48.26,48.2,48.26,85952.0,47.6296,47.6494,47.5901,47.6494,85952.0
2024-01-02 15:45:00,48.25,48.29,48.24,48.29,68408.0,47.6395,47.679,47.6296,47.679,68408.0
2024-01-02 15:50:00,48.29,48.38,48.28,48.35,112674.0,47.679,47.7678,47.6691,47.7382,112674.0
2024-01-02 15:55:00,48.36,48.44,48.34,48.43,295642.0,47.7481,47.8271,47.7284,47.8172,295642.0
2024-01-03 09:30:00,48.1,48.1,47.93,47.96,67658.0,47.4914,47.4914,47.3235,47.3532,67658.0
2024-01-03 09:35:00,47.98,48.05,47.87,47.88,25422.0,47.3729,47.442,47.2643,47.2742,25422.0
2024-01-03 09:40:00,47.9,48.02,47.88,47.95,38592.0,47.2939,47.4124,47.2742,47.3433,38592.0
2024-01-03 09:45:00,47.95,48.01,47.88,48.01,24734.0,47.3433,47.4025,47.2742,47.4025,24734.0
2024-01-03 09:50:00,47.99,48.04,47.88,47.88,42912.0,47.3828,47.4322,47.2742,47.2742,42912.0
2024-01-03 09:55:00,47.87,47.9,47.83,47.85,28872.0,47.2643,47.2939,47.2248,47.2446,28872.0
2024-01-03 10:00:00,47.82,47.92,47.74,47.82,65684.0,47.2149,47.3137,47.1359,47.2149,65684.0
2024-01-03 10:05:00,47.83,47.89,47.81,47.83,55744.0,47.2248,47.284,47.2051,47.2248,55744.0
2024-01-03 10:10:00,47.84,47.84,47.72,47.72,34322.0,47.2347,47.2347,47.1162,47.1162,34322.0
2024-01-03 10:15:00,47.72,47.77,47.69,47.77,24712.0,47.1162,47.1656,47.0866,47.1656,24712.0
2024-01-03 10:20:00,47.74,47.77,47.69,47.77,20410.0,47.1359,47.1656,47.0866,47.1656,20410.0
2024-01-03 10:25:00,47.8,47.9,47.76,47.86,22730.0,47.1952,47.2939,47.1557,47.2544,22730.0
2024-01-03 10:30:00,47.85,47.85,47.77,47.78,14808.0,47.2446,47.2446,47.1656,47.1754,14808.0
2024-01-03 10:35:00,47.77,47.77,47.71,47.74,16294.0,47.1656,47.1656,47.1063,47.1359,16294.0
2024-01-03 10:40:00,47.73,47.75,47.69,47.73,23648.0,47.1261,47.1458,47.0866,47.1261,23648.0
2024-01-03 10:45:00,47.73,47.76,47.7,47.73,14008.0,47.1261,47.1557,47.0965,47.1261,14008.0
2024-01-03 10:50:00,47.73,47.78,47.72,47.77,17226.0,47.1261,47.1754,47.1162,47.1656,17226.0
2024-01-03 10:55:00,47.78,47.86,47.77,47.84,16878.0,47.1754,47.2544,47.1656,47.2347,16878.0
2024-01-03 11:00:00,47.84,47.9,47.83,47.84,21944.0,47.2347,47.2939,47.2248,47.2347,21944.0
2024-01-03 11:05:00,47.82,47.92,47.82,47.91,16362.0,47.2149,47.3137,47.2149,47.3038,16362.0
2024-01-03 11:10:00,47.91,47.91,47.85,47.85,18036.0,47.3038,47.3038,47.2446,47.2446,18036.0
2024-01-03 11:15:00,47.86,47.88,47.81,47.83,20662.0,47.2544,47.2742,47.2051,47.2248,20662.0
2024-01-03 11:20:00,47.83,47.85,47.74,47.76,26600.0,47.2248,47.2446,47.1359,47.1557,26600.0
2024-01-03 11:25:00,47.76,47.8,47.72,47.76,25028.0,47.1557,47.1952,47.1162,47.1557,25028.0
2024-01-03 11:30:00,47.76,47.79,47.74,47.77,25898.0,47.1557,47.1853,47.1359,47.1656,25898.0
2024-01-03 11:35:00,47.78,47.79,47.72,47.74,35486.0,47.1754,47.1853,47.1162,47.1359,35486.0
2024-01-03 11:40:00,47.73,47.73,47.69,47.73,43676.0,47.1261,47.1261,47.0866,47.1261,43676.0
2024-01-03 11:45:00,47.73,47.73,47.69,47.71,8188.0,47.1261,47.1261,47.0866,47.1063,8188.0
2024-01-03 11:50:00,47.71,47.75,47.68,47.71,23822.0,47.1063,47.1458,47.0767,47.1063,23822.0
2024-01-03 11:55:00,47.68,47.7,47.64,47.64,16710.0,47.0767,47.0965,47.0372,47.0372,16710.0
2024-01-03 12:00:00,47.63,47.64,47.6,47.63,33700.0,47.0273,47.0372,46.9977,47.0273,33700.0
2024-01-03 12:05:00,47.66,47.66,47.59,47.6,34884.0,47.057,47.057,46.9878,46.9977,34884.0
2024-01-03 12:10:00,47.59,47.62,47.58,47.62,14848.0,46.9878,47.0175,46.978,47.0175,14848.0
2024-01-03 12:15:00,47.62,47.62,47.56,47.57,20772.0,47.0175,47.0175,46.9582,46.9681,20772.0
2024-01-03 12:20:00,47.57,47.63,47.55,47.63,24136.0,46.9681,47.0273,46.9484,47.0273,24136.0
2024-01-03 12:25:00,47.63,47.66,47.62,47.66,14928.0,47.0273,47.057,47.0175,47.057,14928.0
2024-01-03 12:30:00,47.68,47.69,47.65,47.67,10388.0,47.0767,47.0866,47.0471,47.0668,10388.0
2024-01-03 12:35:00,47.67,47.68,47.65,47.66,10260.0,47.0668,47.0767,47.0471,47.057,10260.0
2024-01-03 12:40:00,47.67,47.68,47.65,47.67,22412.0,47.0668,47.0767,47.0471,47.0668,22412.0
2024-01-03 12:45:00,47.67,47.67,47.64,47.67,24724.0,47.0668,47.0668,47.0372,47.0668,24724.0
2024-01-03 12:50:00,47.67,47.67,47.62,47.63,45204.0,47.0668,47.0668,47.0175,47.0273,45204.0
2024-01-03 12:55:00,47.63,47.7,47.63,47.7,31854.0,47.0273,47.0965,47.0273,47.0965,31854.0
2024-01-03 13:00:00,47.7,47.76,47.7,47.71,12228.0,47.0965,47.1557,47.0965,47.1063,12228.0
2024-01-03 13:05:00,47.71,47.71,47.69,47.7,24712.0,47.1063,47.1063,47.0866,47.0965,24712.0
2024-01-03 13:10:00,47.7,47.75,47.7,47.74,11792.0,47.0965,47.1458,47.0965,47.1359,11792.0
2024-01-03 13:15:00,47.74,47.76,47.73,47.74,97250.0,47.1359,47.1557,47.1261,47.1359,97250.0
2024-01-03 13:20:00,47.74,47.74,47.7,47.72,27548.0,47.1359,47.1359,47.0965,47.1162,27548.0
2024-01-03 13:25:00,47.72,47.76,47.72,47.76,31234.0,47.1162,47.1557,47.1162,47.1557,31234.0
2024-01-03 13:30:00,47.76,47.77,47.74,47.74,13666.0,47.1557,47.1656,47.1359,47.1359,13666.0
2024-01-03 13:35:00,47.74,47.74,47.7,47.72,48478.0,47.1359,47.1359,47.0965,47.1162,48478.0
2024-01-03 13:40:00,47.71,47.73,47.69,47.7,22448.0,47.1063,47.1261,47.0866,47.0965,22448.0
2024-01-03 13:45:00,47.7,47.72,47.68,47.7,39170.0,47.0965,47.1162,47.0767,47.0965,39170.0
2024-01-03 13:50:00,47.7,47.7,47.63,47.63,20788.0,47.0965,47.0965,47.0273,47.0273,20788.0
2024-01-03 13:55:00,47.62,47.63,47.6,47.61,42346.0,47.0175,47.0273,46.9977,47.0076,42346.0
2024-01-03 14:00:00,47.6,47.68,47.56,47.62,37548.0,46.9977,47.0767,46.9582,47.0175,37548.0
2024-01-03 14:05:00,47.6,47.63,47.56,47.6,31954.0,46.9977,47.0273,46.9582,46.9977,31954.0
2024-01-03 14:10:00,47.6,47.63,47.54,47.55,32394.0,46.9977,47.0273,46.9385,46.9484,32394.0
2024-01-03 14:15:00,47.55,47.58,47.52,47.56,22782.0,46.9484,46.978,46.9187,46.9582,22782.0
2024-01-03 14:20:00,47.56,47.56,47.52,47.56,21664.0,46.9582,46.9582,46.9187,46.9582,21664.0
2024-01-03 14:25:00,47.56,47.74,47.56,47.72,27792.0,46.9582,47.1359,46.9582,47.1162,27792.0
2024-01-03 14:30:00,47.73,47.76,47.67,47.71,22706.0,47.1261,47.1557,47.0668,47.1063,22706.0
2024-01-03 14:35:00,47.72,47.73,47.66,47.7,29526.0,47.1162,47.1261,47.057,47.0965,29526.0
2024-01-03 14:40:00,47.71,47.79,47.68,47.78,23648.0,47.1063,47.1853,47.0767,47.1754,23648.0
2024-01-03 14:45:00,47.77,47.78,47.72,47.72,20356.0,47.1656,47.1754,47.1162,47.1162,20356.0
2024-01-03 14:50:00,47.71,47.71,47.66,47.67,22412.0,47.1063,47.1063,47.057,47.0668,22412.0
2024-01-03 14:55:00,47.67,47.67,47.65,47.66,25276.0,47.0668,47.0668,47.0471,47.057,25276.0
2024-01-03 15:00:00,47.66,47.66,47.6,47.6,27106.0,47.057,47.057,46.9977,46.9977,27106.0
2024-01-03 15:05:00,47.6,47.6,47.56,47.6,24844.0,46.9977,46.9977,46.9582,46.9977,24844.0
2024-01-03 15:10:00,47.6,47.6,47.56,47.58,22856.0,46.9977,46.9977,46.9582,46.978,22856.0
2024-01-03 15:15:00,47.58,47.58,47.54,47.57,24836.0,46.978,46.978,46.9385,46.9681,24836.0
2024-01-03 15:20:00,47.57,47.58,47.52,47.52,22776.0,46.9681,46.978,46.9187,46.9187,22776.0
2024-01-03 15:25:00,47.53,47.56,47.52,47.56,43028.0,46.9286,46.9582,46.9187,46.9582,43028.0
2024-01-03 15:30:00,47.56,47.66,47.54,47.66,32704.0,46.9582,47.057,46.9385,47.057,32704.0
2024-01-03 15:35:00,47.67,47.67,47.6,47.65,55360.0,47.0668,47.0668,46.9977,47.0471,55360.0
2024-01-03 15:40:00,47.65,47.67,47.6,47.6,68342.0,47.0471,47.0668,46.9977,46.9977,68342.0
2024-01-03 15:45:00,47.6,47.63,47.6,47.61,51668.0,46.9977,47.0273,46.9977,47.0076,51668.0
2024-01-03 15:50:00,47.62,47.62,47.55,47.58,129020.0,47.0175,47.0175,46.9484,46.978,129020.0
2024-01-03 15:55:00,47.58,47.61,47.52,47.56,394274.0,46.978,47.0076,46.9187,46.9582,394274.0
2024-01-04 09:30:00,46.96,47.19,46.95,47.17,93670.0,46.3658,46.5929,46.3559,46.5732,93670.0
2024-01-04 09:35:00,47.17,47.18,47.04,47.08,38080.0,46.5732,46.583,46.4448,46.4843,38080.0
2024-01-04 09:40:00,47.07,47.13,47.02,47.1,55048.0,46.4744,46.5337,46.4251,46.504,55048.0
2024-01-04 09:45:00,47.1,47.13,47.0,47.12,40874.0,46.504,46.5337,46.4053,46.5238,40874.0
2024-01-04 09:50:00,47.09,47.13,46.99,47.07,86764.0,46.4942,46.5337,46.3954,46.4744,86764.0
2024-01-04 09:55:00,47.08,47.15,47.07,47.15,68046.0,46.4843,46.5534,46.4744,46.5534,68046.0
2024-01-04 10:00:00,47.13,47.24,47.09,47.24,45572.0,46.5337,46.6423,46.4942,46.6423,45572.0
2024-01-04 10:05:00,47.24,47.25,47.2,47.24,46518.0,46.6423,46.6521,46.6028,46.6423,46518.0
2024-01-04 10:10:00,47.24,47.36,47.24,47.35,96892.0,46.6423,46.7608,46.6423,46.7509,96892.0
2024-01-04 10:15:00,47.35,47.39,47.3,47.34,59448.0,46.7509,46.7904,46.7015,46.741,59448.0
2024-01-04 10:20:00,47.34,47.37,47.27,47.3,36060.0,46.741,46.7706,46.6719,46.7015,36060.0
2024-01-04 10:25:00,47.3,47.32,47.26,47.29,29016.0,46.7015,46.7213,46.662,46.6916,29016.0
2024-01-04 10:30:00,47.29,47.29,47.23,47.24,40828.0,46.6916,46.6916,46.6324,46.6423,40828.0
2024-01-04 10:35:00,47.24,47.26,47.2,47.21,35972.0,46.6423,46.662,46.6028,46.6127,35972.0
2024-01-04 10:40:00,47.21,47.29,47.2,47.29,28146.0,46.6127,46.6916,46.6028,46.6916,28146.0
2024-01-04 10:45:00,47.3,47.34,47.28,47.34,28816.0,46.7015,46.741,46.6818,46.741,28816.0
2024-01-04 10:50:00,47.35,47.37,47.33,47.37,13076.0,46.7509,46.7706,46.7311,46.7706,13076.0
2024-01-04 10:55:00,47.38,47.4,47.37,47.38,79782.0,46.7805,46.8002,46.7706,46.7805,79782.0
2024-01-04 11:00:00,47.38,47.41,47.37,47.38,26126.0,46.7805,46.8101,46.7706,46.7805,26126.0
2024-01-04 11:05:00,47.38,47.39,47.37,47.38,25510.0,46.7805,46.7904,46.7706,46.7805,25510.0
2024-01-04 11:10:00,47.38,47.48,47.37,47.46,28560.0,46.7805,46.8792,46.7706,46.8595,28560.0
2024-01-04 11:15:00,47.46,47.47,47.42,47.43,14744.0,46.8595,46.8694,46.82,46.8299,14744.0
2024-01-04 11:20:00,47.43,47.47,47.42,47.46,10148.0,46.8299,46.8694,46.82,46.8595,10148.0
2024-01-04 11:25:00,47.46,47.52,47.46,47.48,30504.0,46.8595,46.9187,46.8595,46.8792,30504.0
2024-01-04 11:30:00,47.47,47.48,47.43,47.47,12182.0,46.8694,46.8792,46.8299,46.8694,12182.0
2024-01-04 11:35:00,47.48,47.52,47.47,47.49,35528.0,46.8792,46.9187,46.8694,46.8891,35528.0
2024-01-04 11:40:00,47.49,47.52,47.47,47.5,10572.0,46.8891,46.9187,46.8694,46.899,10572.0
2024-01-04 11:45:00,47.5,47.5,47.44,47.47,16410.0,46.899,46.899,46.8397,46.8694,16410.0
2024-01-04 11:50:00,47.46,47.46,47.38,47.44,10730.0,46.8595,46.8595,46.7805,46.8397,10730.0
2024-01-04 11:55:00,47.45,47.48,47.43,47.48,12616.0,46.8496,46.8792,46.8299,46.8792,12616.0
2024-01-04 12:00:00,47.47,47.47,47.39,47.42,9340.0,46.8694,46.8694,46.7904,46.82,9340.0
2024-01-04 12:05:00,47.42,47.45,47.32,47.35,27630.0,46.82,46.8496,46.7213,46.7509,27630.0
2024-01-04 12:10:00,47.38,47.44,47.38,47.44,11626.0,46.7805,46.8397,46.7805,46.8397,11626.0
2024-01-04 12:15:00,47.45,47.47,47.44,47.47,19724.0,46.8496,46.8694,46.8397,46.8694,19724.0
2024-01-04 12:20:00,47.48,47.54,47.48,47.54,17962.0,46.8792,46.9385,46.8792,46.9385,17962.0
2024-01-04 12:25:00,47.52,47.58,47.52,47.56,28854.0,46.9187,46.978,46.9187,46.9582,28854.0
2024-01-04 12:30:00,47.56,47.56,47.52,47.53,17744.0,46.9582,46.9582,46.9187,46.9286,17744.0
2024-01-04 12:35:00,47.53,47.6,47.52,47.6,20078.0,46.9286,46.9977,46.9187,46.9977,20078.0
2024-01-04 12:40:00,47.6,47.6,47.5,47.5,16250.0,46.9977,46.9977,46.899,46.899,16250.0
2024-01-04 12:45:00,47.49,47.5,47.47,47.49,10706.0,46.8891,46.899,46.8694,46.8891,10706.0
2024-01-04 12:50:00,47.49,47.54,47.49,47.54,8090.0,46.8891,46.9385,46.8891,46.9385,8090.0
2024-01-04 12:55:00,47.54,47.54,47.51,47.53,14490.0,46.9385,46.9385,46.9089,46.9286,14490.0
2024-01-04 13:00:00,47.52,47.55,47.49,47.55,10816.0,46.9187,46.9484,46.8891,46.9484,10816.0
2024-01-04 13:05:00,47.56,47.58,47.54,47.55,17122.0,46.9582,46.978,46.9385,46.9484,17122.0
2024-01-04 13:10:00,47.56,47.58,47.55,47.57,13118.0,46.9582,46.978,46.9484,46.9681,13118.0
2024-01-04 13:15:00,47.57,47.58,47.55,47.57,18316.0,46.9681,46.978,46.9484,46.9681,18316.0
2024-01-04 13:20:00,47.56,47.57,47.54,47.55,29288.0,46.9582,46.9681,46.9385,46.9484,29288.0
2024-01-04 13:25:00,47.55,47.56,47.5,47.51,15292.0,46.9484,46.9582,46.899,46.9089,15292.0
2024-01-04 13:30:00,47.51,47.55,47.51,47.54,16122.0,46.9089,46.9484,46.9089,46.9385,16122.0
2024-01-04 13:35:00,47.52,47.53,47.49,47.49,12522.0,46.9187,46.9286,46.8891,46.8891,12522.0
2024-01-04 13:40:00,47.49,47.51,47.49,47.51,18488.0,46.8891,46.9089,46.8891,46.9089,18488.0
2024-01-04 13:45:00,47.51,47.51,47.48,47.51,12308.0,46.9089,46.9089,46.8792,46.9089,12308.0
2024-01-04 13:50:00,47.51,47.52,47.49,47.5,24202.0,46.9089,46.9187,46.8891,46.899,24202.0
2024-01-04 13:55:00,47.5,47.51,47.46,47.47,14598.0,46.899,46.9089,46.8595,46.8694,14598.0
2024-01-04 14:00:00,47.46,47.49,47.46,47.47,24384.0,46.8595,46.8891,46.8595,46.8694,24384.0
2024-01-04 14:05:00,47.48,47.52,47.47,47.49,18848.0,46.8792,46.9187,46.8694,46.8891,18848.0
2024-01-04 14:10:00,47.49,47.52,47.47,47.52,23558.0,46.8891,46.9187,46.8694,46.9187,23558.0
2024-01-04 14:15:00,47.52,47.54,47.47,47.47,17904.0,46.9187,46.9385,46.8694,46.8694,17904.0
2024-01-04 14:20:00,47.47,47.49,47.46,47.47,25564.0,46.8694,46.8891,46.8595,46.8694,25564.0
2024-01-04 14:25:00,47.47,47.49,47.44,47.48,21484.0,46.8694,46.8891,46.8397,46.8792,21484.0
2024-01-04 14:30:00,47.47,47.47,47.42,47.44,29540.0,46.8694,46.8694,46.82,46.8397,29540.0
2024-01-04 14:35:00,47.43,47.44,47.37,47.37,39836.0,46.8299,46.8397,46.7706,46.7706,39836.0
2024-01-04 14:40:00,47.38,47.44,47.38,47.43,21162.0,46.7805,46.8397,46.7805,46.8299,21162.0
2024-01-04 14:45:00,47.44,47.51,47.41,47.51,15278.0,46.8397,46.9089,46.8101,46.9089,15278.0
2024-01-04 14:50:00,47.51,47.53,47.49,47.49,22432.0,46.9089,46.9286,46.8891,46.8891,22432.0
2024-01-04 14:55:00,47.49,47.52,47.47,47.49,25392.0,46.8891,46.9187,46.8694,46.8891,25392.0
2024-01-04 15:00:00,47.49,47.5,47.46,47.5,20344.0,46.8891,46.899,46.8595,46.899,20344.0
2024-01-04 15:05:00,47.51,47.6,47.51,47.6,30030.0,46.9089,46.9977,46.9089,46.9977,30030.0
2024-01-04 15:10:00,47.6,47.61,47.58,47.6,32530.0,46.9977,47.0076,46.978,46.9977,32530.0
2024-01-04 15:15:00,47.6,47.6,47.52,47.56,31904.0,46.9977,46.9977,46.9187,46.9582,31904.0
2024-01-04 15:20:00,47.55,47.55,47.5,47.52,28892.0,46.9484,46.9484,46.899,46.9187,28892.0
2024-01-04 15:25:00,47.52,47.54,47.51,47.53,31700.0,46.9187,46.9385,46.9089,46.9286,31700.0
2024-01-04 15:30:00,47.53,47.53,47.47,47.51,32094.0,46.9286,46.9286,46.8694,46.9089,32094.0
2024-01-04 15:35:00,47.51,47.52,47.47,47.48,33890.0,46.9089,46.9187,46.8694,46.8792,33890.0
2024-01-04 15:40:00,47.48,47.5,47.48,47.49,43824.0,46.8792,46.899,46.8792,46.8891,43824.0
2024-01-04 15:45:00,47.49,47.51,47.43,47.44,51158.0,46.8891,46.9089,46.8299,46.8397,51158.0
2024-01-04 15:50:00,47.43,47.44,47.33,47.34,113304.0,46.8299,46.8397,46.7311,46.741,113304.0
2024-01-04 15:55:00,47.34,47.36,47.29,47.32,338198.0,46.741,46.7608,46.6916,46.7213,338198.0
2024-01-05 09:30:00,47.15,47.44,47.15,47.37,70012.0,46.5534,46.8397,46.5534,46.7706,70012.0
2024-01-05 09:35:00,47.38,47.42,47.32,47.34,15814.0,46.7805,46.82,46.7213,46.741,15814.0
2024-01-05 09:40:00,47.33,47.44,47.31,47.44,19578.0,46.7311,46.8397,46.7114,46.8397,19578.0
2024-01-05 09:45:00,47.47,47.49,47.44,47.48,12436.0,46.8694,46.8891,46.8397,46.8792,12436.0
2024-01-05 09:50:00,47.48,47.49,47.42,47.43,18240.0,46.8792,46.8891,46.82,46.8299,18240.0
2024-01-05 09:55:00,47.43,47.43,47.27,47.29,28672.0,46.8299,46.8299,46.6719,46.6916,28672.0
2024-01-05 10:00:00,47.34,47.45,47.27,47.45,41898.0,46.741,46.8496,46.6719,46.8496,41898.0
2024-01-05 10:05:00,47.47,47.5,47.42,47.49,15122.0,46.8694,46.899,46.82,46.8891,15122.0
2024-01-05 10:10:00,47.49,47.54,47.38,47.39,39694.0,46.8891,46.9385,46.7805,46.7904,39694.0
2024-01-05 10:15:00,47.4,47.4,47.28,47.36,14634.0,46.8002,46.8002,46.6818,46.7608,14634.0
2024-01-05 10:20:00,47.34,47.38,47.31,47.34,9888.0,46.741,46.7805,46.7114,46.741,9888.0
2024-01-05 10:25:00,47.37,47.41,47.35,47.37,13708.0,46.7706,46.8101,46.7509,46.7706,13708.0
2024-01-05 10:30:00,47.38,47.4,47.33,47.35,15766.0,46.7805,46.8002,46.7311,46.7509,15766.0
2024-01-05 10:35:00,47.34,47.41,47.32,47.38,13970.0,46.741,46.8101,46.7213,46.7805,13970.0
2024-01-05 10:40:00,47.35,47.4,47.33,47.38,13100.0,46.7509,46.8002,46.7311,46.7805,13100.0
2024-01-05 10:45:00,47.38,47.41,47.33,47.33,13514.0,46.7805,46.8101,46.7311,46.7311,13514.0
2024-01-05 10:50:00,47.33,47.41,47.29,47.38,28402.0,46.7311,46.8101,46.6916,46.7805,28402.0
2024-01-05 10:55:00,47.4,47.41,47.34,47.36,19128.0,46.8002,46.8101,46.741,46.7608,19128.0
2024-01-05 11:00:00,47.36,47.38,47.29,47.3,12572.0,46.7608,46.7805,46.6916,46.7015,12572.0
2024-01-05 11:05:00,47.3,47.31,47.27,47.3,18292.0,46.7015,46.7114,46.6719,46.7015,18292.0
2024-01-05 11:10:00,47.29,47.33,47.27,47.33,12680.0,46.6916,46.7311,46.6719,46.7311,12680.0
2024-01-05 11:15:00,47.33,47.36,47.21,47.22,40166.0,46.7311,46.7608,46.6127,46.6225,40166.0
2024-01-05 11:20:00,47.21,47.26,47.2,47.26,16608.0,46.6127,46.662,46.6028,46.662,16608.0
2024-01-05 11:25:00,47.25,47.27,47.21,47.21,13754.0,46.6521,46.6719,46.6127,46.6127,13754.0
2024-01-05 11:30:00,47.21,47.24,47.2,47.21,21948.0,46.6127,46.6423,46.6028,46.6127,21948.0
2024-01-05 11:35:00,47.21,47.21,47.15,47.15,60122.0,46.6127,46.6127,46.5534,46.5534,60122.0
2024-01-05 11:40:00,47.15,47.17,47.12,47.12,18452.0,46.5534,46.5732,46.5238,46.5238,18452.0
2024-01-05 11:45:00,47.12,47.21,47.12,47.17,22938.0,46.5238,46.6127,46.5238,46.5732,22938.0
2024-01-05 11:50:00,47.18,47.21,47.18,47.2,14496.0,46.583,46.6127,46.583,46.6028,14496.0
2024-01-05 11:55:00,47.2,47.2,47.13,47.13,20500.0,46.6028,46.6028,46.5337,46.5337,20500.0
2024-01-05 12:00:00,47.13,47.18,47.1,47.17,17504.0,46.5337,46.583,46.504,46.5732,17504.0
2024-01-05 12:05:00,47.17,47.17,47.08,47.09,14222.0,46.5732,46.5732,46.4843,46.4942,14222.0
2024-01-05 12:10:00,47.08,47.14,47.05,47.12,9330.0,46.4843,46.5435,46.4547,46.5238,9330.0
2024-01-05 12:15:00,47.13,47.14,47.09,47.1,16276.0,46.5337,46.5435,46.4942,46.504,16276.0
2024-01-05 12:20:00,47.1,47.11,47.06,47.07,10250.0,46.504,46.5139,46.4646,46.4744,10250.0
2024-01-05 12:25:00,47.07,47.09,47.05,47.05,18622.0,46.4744,46.4942,46.4547,46.4547,18622.0
2024-01-05 12:30:00,47.05,47.05,47.02,47.04,17670.0,46.4547,46.4547,46.4251,46.4448,17670.0
2024-01-05 12:35:00,47.04,47.1,47.02,47.05,14782.0,46.4448,46.504,46.4251,46.4547,14782.0
2024-01-05 12:40:00,47.06,47.08,47.05,47.06,10496.0,46.4646,46.4843,46.4547,46.4646,10496.0
2024-01-05 12:45:00,47.07,47.08,47.05,47.05,6536.0,46.4744,46.4843,46.4547,46.4547,6536.0
2024-01-05 12:50:00,47.06,47.1,47.06,47.09,3712.0,46.4646,46.504,46.4646,46.4942,3712.0
2024-01-05 12:55:00,47.07,47.09,47.07,47.07,11206.0,46.4744,46.4942,46.4744,46.4744,11206.0
2024-01-05 13:00:00,47.06,47.08,47.04,47.05,14834.0,46.4646,46.4843,46.4448,46.4547,14834.0
2024-01-05 13:05:00,47.05,47.12,47.05,47.12,14178.0,46.4547,46.5238,46.4547,46.5238,14178.0
2024-01-05 13:10:00,47.1,47.14,47.1,47.12,22988.0,46.504,46.5435,46.504,46.5238,22988.0
2024-01-05 13:15:00,47.13,47.13,47.11,47.12,11204.0,46.5337,46.5337,46.5139,46.5238,11204.0
2024-01-05 13:20:00,47.14,47.14,47.12,47.13,8652.0,46.5435,46.5435,46.5238,46.5337,8652.0
2024-01-05 13:25:00,47.14,47.22,47.14,47.22,10872.0,46.5435,46.6225,46.5435,46.6225,10872.0
2024-01-05 13:30:00,47.23,47.27,47.23,47.25,12426.0,46.6324,46.6719,46.6324,46.6521,12426.0
2024-01-05 13:35:00,47.26,47.3,47.24,47.3,8546.0,46.662,46.7015,46.6423,46.7015,8546.0
2024-01-05 13:40:00,47.31,47.31,47.26,47.26,8742.0,46.7114,46.7114,46.662,46.662,8742.0
2024-01-05 13:45:00,47.27,47.29,47.27,47.27,9406.0,46.6719,46.6916,46.6719,46.6719,9406.0
2024-01-05 13:50:00,47.28,47.31,47.27,47.29,9158.0,46.6818,46.7114,46.6719,46.6916,9158.0
2024-01-05 13:55:00,47.28,47.29,47.26,47.26,9564.0,46.6818,46.6916,46.662,46.662,9564.0
2024-01-05 14:00:00,47.26,47.29,47.26,47.29,12796.0,46.662,46.6916,46.662,46.6916,12796.0
2024-01-05 14:05:00,47.29,47.34,47.29,47.34,8426.0,46.6916,46.741,46.6916,46.741,8426.0
2024-01-05 14:10:00,47.34,47.37,47.27,47.29,11278.0,46.741,46.7706,46.6719,46.6916,11278.0
2024-01-05 14:15:00,47.3,47.3,47.2,47.2,22238.0,46.7015,46.7015,46.6028,46.6028,22238.0
2024-01-05 14:20:00,47.2,47.26,47.19,47.25,8094.0,46.6028,46.662,46.5929,46.6521,8094.0
2024-01-05 14:25:00,47.27,47.27,47.23,47.23,6244.0,46.6719,46.6719,46.6324,46.6324,6244.0
2024-01-05 14:30:00,47.23,47.27,47.23,47.26,17930.0,46.6324,46.6719,46.6324,46.662,17930.0
2024-01-05 14:35:00,47.27,47.29,47.24,47.26,12720.0,46.6719,46.6916,46.6423,46.662,12720.0
2024-01-05 14:40:00,47.24,47.24,47.2,47.2,13186.0,46.6423,46.6423,46.6028,46.6028,13186.0
2024-01-05 14:45:00,47.19,47.21,47.15,47.15,9882.0,46.5929,46.6127,46.5534,46.5534,9882.0
2024-01-05 14:50:00,47.15,47.15,47.09,47.1,11960.0,46.5534,46.5534,46.4942,46.504,11960.0
2024-01-05 14:55:00,47.1,47.12,47.06,47.08,25716.0,46.504,46.5238,46.4646,46.4843,25716.0
2024-01-05 15:00:00,47.08,47.11,47.08,47.11,10586.0,46.4843,46.5139,46.4843,46.5139,10586.0
2024-01-05 15:05:00,47.12,47.17,47.12,47.16,14402.0,46.5238,46.5732,46.5238,46.5633,14402.0
2024-01-05 15:10:00,47.16,47.16,47.12,47.13,24170.0,46.5633,46.5633,46.5238,46.5337,24170.0
2024-01-05 15:15:00,47.13,47.13,47.09,47.09,13016.0,46.5337,46.5337,46.4942,46.4942,13016.0
2024-01-05 15:20:00,47.1,47.12,47.09,47.1,21648.0,46.504,46.5238,46.4942,46.504,21648.0
2024-01-05 15:25:00,47.1,47.13,47.1,47.13,49822.0,46.504,46.5337,46.504,46.5337,49822.0
2024-01-05 15:30:00,47.12,47.12,47.04,47.1,27214.0,46.5238,46.5238,46.4448,46.504,27214.0
2024-01-05 15:35:00,47.1,47.12,47.09,47.12,24756.0,46.504,46.5238,46.4942,46.5238,24756.0
2024-01-05 15:40:00,47.12,47.19,47.1,47.19,35322.0,46.5238,46.5929,46.504,46.5929,35322.0
2024-01-05 15:45:00,47.21,47.23,47.18,47.23,57630.0,46.6127,46.6324,46.583,46.6324,57630.0
2024-01-05 15:50:00,47.24,47.3,47.2,47.26,119726.0,46.6423,46.7015,46.6028,46.662,119726.0
2024-01-05 15:55:00,47.27,47.3,47.22,47.24,396506.0,46.6719,46.7015,46.6225,46.6423,396506.0
2024-01-08 09:30:00,47.56,47.76,47.56,47.76,75006.0,46.9582,47.1557,46.9582,47.1557,75006.0
2024-01-08 09:35:00,47.78,47.82,47.6,47.64,16796.0,47.1754,47.2149,46.9977,47.0372,16796.0
2024-01-08 09:40:00,47.64,47.64,47.54,47.64,10458.0,47.0372,47.0372,46.9385,47.0372,10458.0
2024-01-08 09:45:00,47.63,47.73,47.63,47.69,10790.0,47.0273,47.1261,47.0273,47.0866,10790.0
2024-01-08 09:50:00,47.68,47.77,47.63,47.64,22136.0,47.0767,47.1656,47.0273,47.0372,22136.0
2024-01-08 09:55:00,47.64,47.85,47.63,47.84,21018.0,47.0372,47.2446,47.0273,47.2347,21018.0
2024-01-08 10:00:00,47.84,47.87,47.76,47.86,24524.0,47.2347,47.2643,47.1557,47.2544,24524.0
2024-01-08 10:05:00,47.87,47.89,47.84,47.86,34892.0,47.2643,47.284,47.2347,47.2544,34892.0
2024-01-08 10:10:00,47.87,47.87,47.76,47.82,31230.0,47.2643,47.2643,47.1557,47.2149,31230.0
2024-01-08 10:15:00,47.83,47.95,47.83,47.93,26930.0,47.2248,47.3433,47.2248,47.3235,26930.0
2024-01-08 10:20:00,47.94,47.95,47.86,47.88,24080.0,47.3334,47.3433,47.2544,47.2742,24080.0
2024-01-08 10:25:00,47.9,47.95,47.87,47.94,33632.0,47.2939,47.3433,47.2643,47.3334,33632.0
2024-01-08 10:30:00,47.95,47.97,47.93,47.93,15152.0,47.3433,47.363,47.3235,47.3235,15152.0
2024-01-08 10:35:00,47.93,47.98,47.91,47.98,32630.0,47.3235,47.3729,47.3038,47.3729,32630.0
2024-01-08 10:40:00,47.97,47.99,47.95,47.99,22388.0,47.363,47.3828,47.3433,47.3828,22388.0
2024-01-08 10:45:00,47.99,48.02,47.93,47.97,28394.0,47.3828,47.4124,47.3235,47.363,28394.0
2024-01-08 10:50:00,47.97,47.98,47.94,47.94,22358.0,47.363,47.3729,47.3334,47.3334,22358.0
2024-01-08 10:55:00,47.95,47.99,47.94,47.98,31362.0,47.3433,47.3828,47.3334,47.3729,31362.0
2024-01-08 11:00:00,47.98,47.99,47.94,47.95,37164.0,47.3729,47.3828,47.3334,47.3433,37164.0
2024-01-08 11:05:00,47.95,47.95,47.92,47.92,31036.0,47.3433,47.3433,47.3137,47.3137,31036.0
2024-01-08 11:10:00,47.9,47.93,47.87,47.93,21406.0,47.2939,47.3235,47.2643,47.3235,21406.0
2024-01-08 11:15:00,47.92,47.96,47.91,47.96,7558.0,47.3137,47.3532,47.3038,47.3532,7558.0
2024-01-08 11:20:00,47.97,47.99,47.88,47.88,18296.0,47.363,47.3828,47.2742,47.2742,18296.0
2024-01-08 11:25:00,47.88,47.88,47.81,47.85,17222.0,47.2742,47.2742,47.2051,47.2446,17222.0
2024-01-08 11:30:00,47.85,47.88,47.84,47.86,25166.0,47.2446,47.2742,47.2347,47.2544,25166.0
2024-01-08 11:35:00,47.87,47.88,47.83,47.87,25774.0,47.2643,47.2742,47.2248,47.2643,25774.0
2024-01-08 11:40:00,47.87,47.89,47.85,47.88,12750.0,47.2643,47.284,47.2446,47.2742,12750.0
2024-01-08 11:45:00,47.89,47.92,47.88,47.89,13504.0,47.284,47.3137,47.2742,47.284,13504.0
2024-01-08 11:50:00,47.89,47.93,47.88,47.92,12920.0,47.284,47.3235,47.2742,47.3137,12920.0
2024-01-08 11:55:00,47.92,47.95,47.89,47.95,19750.0,47.3137,47.3433,47.284,47.3433,19750.0
2024-01-08 12:00:00,47.97,47.98,47.93,47.98,16644.0,47.363,47.3729,47.3235,47.3729,16644.0
2024-01-08 12:05:00,47.98,47.98,47.95,47.97,19288.0,47.3729,47.3729,47.3433,47.363,19288.0
2024-01-08 12:10:00,47.98,48.02,47.98,48.01,29072.0,47.3729,47.4124,47.3729,47.4025,29072.0
2024-01-08 12:15:00,48.01,48.02,48.01,48.02,13160.0,47.4025,47.4124,47.4025,47.4124,13160.0
2024-01-08 12:20:00,48.02,48.05,48.0,48.05,39296.0,47.4124,47.442,47.3927,47.442,39296.0
2024-01-08 12:25:00,48.05,48.06,48.02,48.02,33858.0,47.442,47.4519,47.4124,47.4124,33858.0
2024-01-08 12:30:00,48.02,48.05,48.02,48.05,43262.0,47.4124,47.442,47.4124,47.442,43262.0
2024-01-08 12:35:00,48.05,48.07,48.04,48.06,13718.0,47.442,47.4618,47.4322,47.4519,13718.0
2024-01-08 12:40:00,48.06,48.09,48.06,48.09,37596.0,47.4519,47.4815,47.4519,47.4815,37596.0
2024-01-08 12:45:00,48.09,48.12,48.09,48.12,18734.0,47.4815,47.5111,47.4815,47.5111,18734.0
2024-01-08 12:50:00,48.12,48.12,48.09,48.1,24360.0,47.5111,47.5111,47.4815,47.4914,24360.0
2024-01-08 12:55:00,48.1,48.1,48.08,48.1,26870.0,47.4914,47.4914,47.4716,47.4914,26870.0
2024-01-08 13:00:00,48.09,48.13,48.09,48.13,45938.0,47.4815,47.521,47.4815,47.521,45938.0
2024-01-08 13:05:00,48.12,48.13,48.09,48.09,49338.0,47.5111,47.521,47.4815,47.4815,49338.0
2024-01-08 13:10:00,48.1,48.1,48.02,48.02,15656.0,47.4914,47.4914,47.4124,47.4124,15656.0
2024-01-08 13:15:00,48.02,48.05,48.0,48.04,50566.0,47.4124,47.442,47.3927,47.4322,50566.0
2024-01-08 13:20:00,48.04,48.06,48.03,48.04,12382.0,47.4322,47.4519,47.4223,47.4322,12382.0
2024-01-08 13:25:00,48.04,48.06,48.03,48.04,16592.0,47.4322,47.4519,47.4223,47.4322,16592.0
2024-01-08 13:30:00,48.03,48.04,48.02,48.04,25610.0,47.4223,47.4322,47.4124,47.4322,25610.0
2024-01-08 13:35:00,48.04,48.04,47.99,48.01,33612.0,47.4322,47.4322,47.3828,47.4025,33612.0
2024-01-08 13:40:00,48.01,48.04,47.99,48.03,27270.0,47.4025,47.4322,47.3828,47.4223,27270.0
2024-01-08 13:45:00,48.03,48.05,48.02,48.03,21520.0,47.4223,47.442,47.4124,47.4223,21520.0
2024-01-08 13:50:00,48.03,48.03,48.01,48.02,16110.0,47.4223,47.4223,47.4025,47.4124,16110.0
2024-01-08 13:55:00,48.02,48.07,48.02,48.06,19334.0,47.4124,47.4618,47.4124,47.4519,19334.0
2024-01-08 14:00:00,48.06,48.06,48.04,48.05,21092.0,47.4519,47.4519,47.4322,47.442,21092.0
2024-01-08 14:05:00,48.06,48.07,48.04,48.07,26076.0,47.4519,47.4618,47.4322,47.4618,26076.0
2024-01-08 14:10:00,48.07,48.09,48.06,48.09,33344.0,47.4618,47.4815,47.4519,47.4815,33344.0
2024-01-08 14:15:00,48.1,48.11,48.09,48.1,16640.0,47.4914,47.5013,47.4815,47.4914,16640.0
2024-01-08 14:20:00,48.1,48.1,48.08,48.1,43282.0,47.4914,47.4914,47.4716,47.4914,43282.0
2024-01-08 14:25:00,48.12,48.17,48.1,48.17,17850.0,47.5111,47.5605,47.4914,47.5605,17850.0
2024-01-08 14:30:00,48.17,48.22,48.17,48.19,31122.0,47.5605,47.6099,47.5605,47.5803,31122.0
2024-01-08 14:35:00,48.18,48.19,48.15,48.16,18318.0,47.5704,47.5803,47.5408,47.5506,18318.0
2024-01-08 14:40:00,48.16,48.2,48.16,48.19,22866.0,47.5506,47.5901,47.5506,47.5803,22866.0
2024-01-08 14:45:00,48.19,48.22,48.18,48.2,28680.0,47.5803,47.6099,47.5704,47.5901,28680.0
2024-01-08 14:50:00,48.2,48.2,48.17,48.19,26318.0,47.5901,47.5901,47.5605,47.5803,26318.0
2024-01-08 14:55:00,48.19,48.24,48.18,48.23,33726.0,47.5803,47.6296,47.5704,47.6197,33726.0
2024-01-08 15:00:00,48.22,48.24,48.19,48.24,26774.0,47.6099,47.6296,47.5803,47.6296,26774.0
2024-01-08 15:05:00,48.24,48.26,48.23,48.24,48186.0,47.6296,47.6494,47.6197,47.6296,48186.0
2024-01-08 15:10:00,48.24,48.24,48.2,48.22,44866.0,47.6296,47.6296,47.5901,47.6099,44866.0
2024-01-08 15:15:00,48.22,48.24,48.2,48.24,33810.0,47.6099,47.6296,47.5901,47.6296,33810.0
2024-01-08 15:20:00,48.24,48.27,48.23,48.24,60622.0,47.6296,47.6592,47.6197,47.6296,60622.0
2024-01-08 15:25:00,48.24,48.24,48.16,48.17,22762.0,47.6296,47.6296,47.5506,47.5605,22762.0
2024-01-08 15:30:00,48.17,48.18,48.15,48.18,64756.0,47.5605,47.5704,47.5408,47.5704,64756.0
2024-01-08 15:35:00,48.18,48.24,48.17,48.24,116546.0,47.5704,47.6296,47.5605,47.6296,116546.0
2024-01-08 15:40:00,48.24,48.28,48.23,48.24,69884.0,47.6296,47.6691,47.6197,47.6296,69884.0
2024-01-08 15:45:00,48.24,48.25,48.2,48.2,63950.0,47.6296,47.6395,47.5901,47.5901,63950.0
2024-01-08 15:50:00,48.2,48.3,48.19,48.27,103638.0,47.5901,47.6889,47.5803,47.6592,103638.0
2024-01-08 15:55:00,48.27,48.31,48.26,48.29,293972.0,47.6592,47.6987,47.6494,47.679,293972.0
2024-01-09 09:30:00,47.73,47.84,47.7,47.82,55324.0,47.1261,47.2347,47.0965,47.2149,55324.0
2024-01-09 09:35:00,47.82,47.82,47.68,47.82,12688.0,47.2149,47.2149,47.0767,47.2149,12688.0
2024-01-09 09:40:00,47.81,47.85,47.69,47.71,7916.0,47.2051,47.2446,47.0866,47.1063,7916.0
2024-01-09 09:45:00,47.65,47.75,47.65,47.73,16336.0,47.0471,47.1458,47.0471,47.1261,16336.0
2024-01-09 09:50:00,47.73,47.81,47.73,47.79,11048.0,47.1261,47.2051,47.1261,47.1853,11048.0
2024-01-09 09:55:00,47.8,47.8,47.74,47.8,20782.0,47.1952,47.1952,47.1359,47.1952,20782.0
2024-01-09 10:00:00,47.8,47.83,47.71,47.74,14154.0,47.1952,47.2248,47.1063,47.1359,14154.0
2024-01-09 10:05:00,47.73,47.85,47.71,47.84,13894.0,47.1261,47.2446,47.1063,47.2347,13894.0
2024-01-09 10:10:00,47.85,47.87,47.83,47.87,16520.0,47.2446,47.2643,47.2248,47.2643,16520.0
2024-01-09 10:15:00,47.88,47.94,47.88,47.94,17646.0,47.2742,47.3334,47.2742,47.3334,17646.0
2024-01-09 10:20:00,47.94,47.96,47.93,47.96,16388.0,47.3334,47.3532,47.3235,47.3532,16388.0
2024-01-09 10:25:00,47.95,48.0,47.95,47.96,18932.0,47.3433,47.3927,47.3433,47.3532,18932.0
2024-01-09 10:30:00,47.95,47.96,47.87,47.87,12178.0,47.3433,47.3532,47.2643,47.2643,12178.0
2024-01-09 10:35:00,47.85,47.92,47.85,47.9,12886.0,47.2446,47.3137,47.2446,47.2939,12886.0
2024-01-09 10:40:00,47.88,47.9,47.88,47.89,5788.0,47.2742,47.2939,47.2742,47.284,5788.0
2024-01-09 10:45:00,47.9,47.93,47.89,47.91,16716.0,47.2939,47.3235,47.284,47.3038,16716.0
2024-01-09 10:50:00,47.91,47.92,47.8,47.83,15346.0,47.3038,47.3137,47.1952,47.2248,15346.0
2024-01-09 10:55:00,47.85,47.85,47.78,47.79,10476.0,47.2446,47.2446,47.1754,47.1853,10476.0
2024-01-09 11:00:00,47.79,47.86,47.79,47.86,16586.0,47.1853,47.2544,47.1853,47.2544,16586.0
2024-01-09 11:05:00,47.85,47.9,47.85,47.87,14128.0,47.2446,47.2939,47.2446,47.2643,14128.0
2024-01-09 11:10:00,47.87,47.92,47.85,47.91,17112.0,47.2643,47.3137,47.2446,47.3038,17112.0
2024-01-09 11:15:00,47.91,47.94,47.88,47.88,35346.0,47.3038,47.3334,47.2742,47.2742,35346.0
2024-01-09 11:20:00,47.88,47.92,47.87,47.9,11388.0,47.2742,47.3137,47.2643,47.2939,11388.0
2024-01-09 11:25:00,47.91,47.94,47.9,47.93,15642.0,47.3038,47.3334,47.2939,47.3235,15642.0
2024-01-09 11:30:00,47.94,47.97,47.94,47.96,6480.0,47.3334,47.363,47.3334,47.3532,6480.0
2024-01-09 11:35:00,47.96,47.98,47.93,47.94,9448.0,47.3532,47.3729,47.3235,47.3334,9448.0
2024-01-09 11:40:00,47.95,47.95,47.91,47.92,11904.0,47.3433,47.3433,47.3038,47.3137,11904.0
2024-01-09 11:45:00,47.92,47.97,47.92,47.97,12926.0,47.3137,47.363,47.3137,47.363,12926.0
2024-01-09 11:50:00,47.97,48.02,47.97,48.01,17010.0,47.363,47.4124,47.363,47.4025,17010.0
2024-01-09 11:55:00,48.01,48.02,48.0,48.01,8100.0,47.4025,47.4124,47.3927,47.4025,8100.0
2024-01-09 12:00:00,48.02,48.02,47.97,47.99,9608.0,47.4124,47.4124,47.363,47.3828,9608.0
2024-01-09 12:05:00,47.99,48.05,47.99,48.05,10298.0,47.3828,47.442,47.3828,47.442,10298.0
2024-01-09 12:10:00,48.05,48.05,48.02,48.04,7218.0,47.442,47.442,47.4124,47.4322,7218.0
2024-01-09 12:15:00,48.05,48.06,48.02,48.03,16658.0,47.442,47.4519,47.4124,47.4223,16658.0
2024-01-09 12:20:00,48.03,48.08,48.02,48.07,13520.0,47.4223,47.4716,47.4124,47.4618,13520.0
2024-01-09 12:25:00,48.08,48.11,48.08,48.1,17024.0,47.4716,47.5013,47.4716,47.4914,17024.0
2024-01-09 12:30:00,48.11,48.12,48.09,48.1,15324.0,47.5013,47.5111,47.4815,47.4914,15324.0
2024-01-09 12:35:00,48.1,48.12,48.07,48.07,18102.0,47.4914,47.5111,47.4618,47.4618,18102.0
2024-01-09 12:40:00,48.07,48.11,48.07,48.11,17232.0,47.4618,47.5013,47.4618,47.5013,17232.0
2024-01-09 12:45:00,48.1,48.11,48.06,48.06,9998.0,47.4914,47.5013,47.4519,47.4519,9998.0
2024-01-09 12:50:00,48.06,48.1,48.06,48.1,13944.0,47.4519,47.4914,47.4519,47.4914,13944.0
2024-01-09 12:55:00,48.09,48.09,48.05,48.06,3176.0,47.4815,47.4815,47.442,47.4519,3176.0
2024-01-09 13:00:00,48.06,48.11,48.06,48.1,15648.0,47.4519,47.5013,47.4519,47.4914,15648.0
2024-01-09 13:05:00,48.1,48.1,48.01,48.02,20306.0,47.4914,47.4914,47.4025,47.4124,20306.0
2024-01-09 13:10:00,48.02,48.04,48.01,48.03,9562.0,47.4124,47.4322,47.4025,47.4223,9562.0
2024-01-09 13:15:00,48.02,48.02,47.99,48.01,7382.0,47.4124,47.4124,47.3828,47.4025,7382.0
2024-01-09 13:20:00,48.01,48.02,47.97,47.98,7288.0,47.4025,47.4124,47.363,47.3729,7288.0
2024-01-09 13:25:00,47.98,47.99,47.95,47.98,6574.0,47.3729,47.3828,47.3433,47.3729,6574.0
2024-01-09 13:30:00,47.98,47.98,47.93,47.94,8362.0,47.3729,47.3729,47.3235,47.3334,8362.0
2024-01-09 13:35:00,47.94,47.98,47.94,47.97,12510.0,47.3334,47.3729,47.3334,47.363,12510.0
2024-01-09 13:40:00,47.97,48.02,47.96,47.99,12170.0,47.363,47.4124,47.3532,47.3828,12170.0
2024-01-09 13:45:00,47.99,48.06,47.99,48.05,30672.0,47.3828,47.4519,47.3828,47.442,30672.0
2024-01-09 13:50:00,48.07,48.11,48.07,48.08,10506.0,47.4618,47.5013,47.4618,47.4716,10506.0
2024-01-09 13:55:00,48.08,48.08,48.05,48.06,14968.0,47.4716,47.4716,47.442,47.4519,14968.0
2024-01-09 14:00:00,48.06,48.08,48.05,48.06,8464.0,47.4519,47.4716,47.442,47.4519,8464.0
2024-01-09 14:05:00,48.06,48.07,48.04,48.07,12170.0,47.4519,47.4618,47.4322,47.4618,12170.0
2024-01-09 14:10:00,48.07,48.07,48.0,48.0,13600.0,47.4618,47.4618,47.3927,47.3927,13600.0
2024-01-09 14:15:00,47.98,47.99,47.96,47.98,7032.0,47.3729,47.3828,47.3532,47.3729,7032.0
2024-01-09 14:20:00,47.98,47.99,47.93,47.95,32896.0,47.3729,47.3828,47.3235,47.3433,32896.0
2024-01-09 14:25:00,47.96,47.96,47.9,47.91,17728.0,47.3532,47.3532,47.2939,47.3038,17728.0
2024-01-09 14:30:00,47.92,47.92,47.89,47.91,26988.0,47.3137,47.3137,47.284,47.3038,26988.0
2024-01-09 14:35:00,47.92,47.92,47.84,47.84,23446.0,47.3137,47.3137,47.2347,47.2347,23446.0
2024-01-09 14:40:00,47.85,47.85,47.82,47.84,24838.0,47.2446,47.2446,47.2149,47.2347,24838.0
2024-01-09 14:45:00,47.83,47.88,47.82,47.88,22334.0,47.2248,47.2742,47.2149,47.2742,22334.0
2024-01-09 14:50:00,47.88,47.91,47.85,47.91,27972.0,47.2742,47.3038,47.2446,47.3038,27972.0
2024-01-09 14:55:00,47.91,47.94,47.88,47.94,22242.0,47.3038,47.3334,47.2742,47.3334,22242.0
2024-01-09 15:00:00,47.94,47.97,47.94,47.97,16450.0,47.3334,47.363,47.3334,47.363,16450.0
2024-01-09 15:05:00,47.97,47.97,47.88,47.93,20058.0,47.363,47.363,47.2742,47.3235,20058.0
2024-01-09 15:10:00,47.94,47.98,47.94,47.95,20078.0,47.3334,47.3729,47.3334,47.3433,20078.0
2024-01-09 15:15:00,47.95,47.98,47.94,47.96,20602.0,47.3433,47.3729,47.3334,47.3532,20602.0
2024-01-09 15:20:00,47.95,47.99,47.93,47.93,38004.0,47.3433,47.3828,47.3235,47.3235,38004.0
2024-01-09 15:25:00,47.94,47.96,47.92,47.92,20794.0,47.3334,47.3532,47.3137,47.3137,20794.0
2024-01-09 15:30:00,47.92,47.93,47.85,47.86,21938.0,47.3137,47.3235,47.2446,47.2544,21938.0
2024-01-09 15:35:00,47.85,47.87,47.82,47.85,21144.0,47.2446,47.2643,47.2149,47.2446,21144.0
2024-01-09 15:40:00,47.85,47.87,47.83,47.85,27336.0,47.2446,47.2643,47.2248,47.2446,27336.0
2024-01-09 15:45:00,47.85,47.87,47.84,47.85,30040.0,47.2446,47.2643,47.2347,47.2446,30040.0
2024-01-09 15:50:00,47.85,47.92,47.84,47.92,68286.0,47.2446,47.3137,47.2347,47.3137,68286.0
2024-01-09 15:55:00,47.92,47.94,47.88,47.93,186128.0,47.3137,47.3334,47.2742,47.3235,186128.0
2024-01-10 09:30:00,47.91,48.09,47.91,47.92,50094.0,47.3038,47.4815,47.3038,47.3137,50094.0
2024-01-10 09:35:00,47.88,47.97,47.88,47.92,6260.0,47.2742,47.363,47.2742,47.3137,6260.0
2024-01-10 09:40:00,47.94,47.94,47.82,47.86,7954.0,47.3334,47.3334,47.2149,47.2544,7954.0
2024-01-10 09:45:00,47.87,47.91,47.84,47.91,8788.0,47.2643,47.3038,47.2347,47.3038,8788.0
2024-01-10 09:50:00,47.94,47.96,47.78,47.79,9354.0,47.3334,47.3532,47.1754,47.1853,9354.0
2024-01-10 09:55:00,47.77,47.81,47.77,47.78,42586.0,47.1656,47.2051,47.1656,47.1754,42586.0
2024-01-10 10:00:00,47.77,47.87,47.77,47.86,33684.0,47.1656,47.2643,47.1656,47.2544,33684.0
2024-01-10 10:05:00,47.85,47.93,47.8,47.93,22884.0,47.2446,47.3235,47.1952,47.3235,22884.0
2024-01-10 10:10:00,47.94,47.97,47.94,47.95,24138.0,47.3334,47.363,47.3334,47.3433,24138.0
2024-01-10 10:15:00,47.95,47.99,47.92,47.94,21652.0,47.3433,47.3828,47.3137,47.3334,21652.0
2024-01-10 10:20:00,47.92,47.93,47.88,47.88,7556.0,47.3137,47.3235,47.2742,47.2742,7556.0
2024-01-10 10:25:00,47.88,47.94,47.87,47.93,12288.0,47.2742,47.3334,47.2643,47.3235,12288.0
2024-01-10 10:30:00,47.94,47.96,47.92,47.94,42210.0,47.3334,47.3532,47.3137,47.3334,42210.0
2024-01-10 10:35:00,47.95,47.96,47.92,47.93,18190.0,47.3433,47.3532,47.3137,47.3235,18190.0
2024-01-10 10:40:00,47.93,47.96,47.92,47.95,47366.0,47.3235,47.3532,47.3137,47.3433,47366.0
2024-01-10 10:45:00,47.95,47.95,47.9,47.93,12654.0,47.3433,47.3433,47.2939,47.3235,12654.0
2024-01-10 10:50:00,47.93,47.93,47.9,47.9,18468.0,47.3235,47.3235,47.2939,47.2939,18468.0
2024-01-10 10:55:00,47.9,47.93,47.89,47.92,14888.0,47.2939,47.3235,47.284,47.3137,14888.0
2024-01-10 11:00:00,47.94,47.94,47.88,47.9,22968.0,47.3334,47.3334,47.2742,47.2939,22968.0
2024-01-10 11:05:00,47.9,47.92,47.88,47.88,21990.0,47.2939,47.3137,47.2742,47.2742,21990.0
2024-01-10 11:10:00,47.88,47.88,47.82,47.84,81550.0,47.2742,47.2742,47.2149,47.2347,81550.0
2024-01-10 11:15:00,47.84,47.86,47.82,47.82,20612.0,47.2347,47.2544,47.2149,47.2149,20612.0
2024-01-10 11:20:00,47.83,47.86,47.82,47.82,20420.0,47.2248,47.2544,47.2149,47.2149,20420.0
2024-01-10 11:25:00,47.81,47.84,47.81,47.83,21404.0,47.2051,47.2347,47.2051,47.2248,21404.0
2024-01-10 11:30:00,47.83,47.84,47.82,47.83,21472.0,47.2248,47.2347,47.2149,47.2248,21472.0
2024-01-10 11:35:00,47.83,47.84,47.82,47.83,12610.0,47.2248,47.2347,47.2149,47.2248,12610.0
2024-01-10 11:40:00,47.83,47.88,47.83,47.87,20638.0,47.2248,47.2742,47.2248,47.2643,20638.0
2024-01-10 11:45:00,47.87,47.88,47.83,47.84,21360.0,47.2643,47.2742,47.2248,47.2347,21360.0
2024-01-10 11:50:00,47.83,47.84,47.78,47.82,16374.0,47.2248,47.2347,47.1754,47.2149,16374.0
2024-01-10 11:55:00,47.83,47.88,47.83,47.88,19906.0,47.2248,47.2742,47.2248,47.2742,19906.0
2024-01-10 12:00:00,47.88,47.88,47.82,47.82,45922.0,47.2742,47.2742,47.2149,47.2149,45922.0
2024-01-10 12:05:00,47.82,47.91,47.82,47.91,25948.0,47.2149,47.3038,47.2149,47.3038,25948.0
2024-01-10 12:10:00,47.91,47.91,47.84,47.85,21796.0,47.3038,47.3038,47.2347,47.2446,21796.0
2024-01-10 12:15:00,47.85,47.87,47.82,47.85,35658.0,47.2446,47.2643,47.2149,47.2446,35658.0
2024-01-10 12:20:00,47.85,47.9,47.85,47.9,10934.0,47.2446,47.2939,47.2446,47.2939,10934.0
2024-01-10 12:25:00,47.9,47.91,47.88,47.91,50364.0,47.2939,47.3038,47.2742,47.3038,50364.0
2024-01-10 12:30:00,47.91,47.92,47.9,47.91,23326.0,47.3038,47.3137,47.2939,47.3038,23326.0
2024-01-10 12:35:00,47.91,47.95,47.9,47.95,40526.0,47.3038,47.3433,47.2939,47.3433,40526.0
2024-01-10 12:40:00,47.96,47.97,47.94,47.96,24504.0,47.3532,47.363,47.3334,47.3532,24504.0
2024-01-10 12:45:00,47.97,48.0,47.96,48.0,14260.0,47.363,47.3927,47.3532,47.3927,14260.0
2024-01-10 12:50:00,47.99,47.99,47.94,47.96,12030.0,47.3828,47.3828,47.3334,47.3532,12030.0
2024-01-10 12:55:00,47.96,47.96,47.93,47.95,22432.0,47.3532,47.3532,47.3235,47.3433,22432.0
2024-01-10 13:00:00,47.95,48.0,47.92,47.99,49982.0,47.3433,47.3927,47.3137,47.3828,49982.0
2024-01-10 13:05:00,47.99,48.01,47.95,47.96,12980.0,47.3828,47.4025,47.3433,47.3532,12980.0
2024-01-10 13:10:00,47.95,47.97,47.9,47.96,60902.0,47.3433,47.363,47.2939,47.3532,60902.0
2024-01-10 13:15:00,47.97,48.04,47.96,48.02,13156.0,47.363,47.4322,47.3532,47.4124,13156.0
2024-01-10 13:20:00,48.03,48.04,48.0,48.02,61656.0,47.4223,47.4322,47.3927,47.4124,61656.0
2024-01-10 13:25:00,48.02,48.02,47.98,47.98,16470.0,47.4124,47.4124,47.3729,47.3729,16470.0
2024-01-10 13:30:00,47.97,47.99,47.97,47.99,12712.0,47.363,47.3828,47.363,47.3828,12712.0
2024-01-10 13:35:00,47.99,47.99,47.94,47.96,15830.0,47.3828,47.3828,47.3334,47.3532,15830.0
2024-01-10 13:40:00,47.96,48.01,47.96,48.0,13102.0,47.3532,47.4025,47.3532,47.3927,13102.0
2024-01-10 13:45:00,48.01,48.03,48.0,48.03,13626.0,47.4025,47.4223,47.3927,47.4223,13626.0
2024-01-10 13:50:00,48.03,48.06,48.02,48.06,9156.0,47.4223,47.4519,47.4124,47.4519,9156.0
2024-01-10 13:55:00,48.06,48.07,48.06,48.06,12842.0,47.4519,47.4618,47.4519,47.4519,12842.0
2024-01-10 14:00:00,48.06,48.06,48.04,48.06,26418.0,47.4519,47.4519,47.4322,47.4519,26418.0
2024-01-10 14:05:00,48.05,48.07,48.05,48.07,9750.0,47.442,47.4618,47.442,47.4618,9750.0
2024-01-10 14:10:00,48.07,48.15,48.06,48.1,39392.0,47.4618,47.5408,47.4519,47.4914,39392.0
2024-01-10 14:15:00,48.09,48.13,48.09,48.1,14662.0,47.4815,47.521,47.4815,47.4914,14662.0
2024-01-10 14:20:00,48.1,48.12,48.07,48.12,31908.0,47.4914,47.5111,47.4618,47.5111,31908.0
2024-01-10 14:25:00,48.13,48.16,48.13,48.14,17014.0,47.521,47.5506,47.521,47.5309,17014.0
2024-01-10 14:30:00,48.15,48.18,48.13,48.13,29530.0,47.5408,47.5704,47.521,47.521,29530.0
2024-01-10 14:35:00,48.13,48.14,48.12,48.12,5240.0,47.521,47.5309,47.5111,47.5111,5240.0
2024-01-10 14:40:00,48.13,48.15,48.13,48.15,7090.0,47.521,47.5408,47.521,47.5408,7090.0
2024-01-10 14:45:00,48.15,48.17,48.15,48.16,12844.0,47.5408,47.5605,47.5408,47.5506,12844.0
2024-01-10 14:50:00,48.16,48.21,48.15,48.17,12054.0,47.5506,47.6,47.5408,47.5605,12054.0
2024-01-10 14:55:00,48.18,48.2,48.17,48.19,10264.0,47.5704,47.5901,47.5605,47.5803,10264.0
2024-01-10 15:00:00,48.19,48.2,48.16,48.2,11312.0,47.5803,47.5901,47.5506,47.5901,11312.0
2024-01-10 15:05:00,48.19,48.24,48.19,48.23,43240.0,47.5803,47.6296,47.5803,47.6197,43240.0
2024-01-10 15:10:00,48.23,48.23,48.19,48.21,20842.0,47.6197,47.6197,47.5803,47.6,20842.0
2024-01-10 15:15:00,48.19,48.25,48.17,48.17,32274.0,47.5803,47.6395,47.5605,47.5605,32274.0
2024-01-10 15:20:00,48.17,48.17,48.08,48.08,13014.0,47.5605,47.5605,47.4716,47.4716,13014.0
2024-01-10 15:25:00,48.09,48.13,48.08,48.1,11888.0,47.4815,47.521,47.4716,47.4914,11888.0
2024-01-10 15:30:00,48.1,48.16,48.09,48.15,13988.0,47.4914,47.5506,47.4815,47.5408,13988.0
2024-01-10 15:35:00,48.16,48.18,48.13,48.15,17886.0,47.5506,47.5704,47.521,47.5408,17886.0
2024-01-10 15:40:00,48.15,48.15,48.08,48.1,30688.0,47.5408,47.5408,47.4716,47.4914,30688.0
2024-01-10 15:45:00,48.1,48.12,48.04,48.06,57208.0,47.4914,47.5111,47.4322,47.4519,57208.0
2024-01-10 15:50:00,48.05,48.08,48.01,48.07,134684.0,47.442,47.4716,47.4025,47.4618,134684.0
2024-01-10 15:55:00,48.08,48.13,48.05,48.1,319948.0,47.4716,47.521,47.442,47.4914,319948.0
2024-01-11 09:30:00,48.1,48.27,47.99,48.02,34780.0,47.4914,47.6592,47.3828,47.4124,34780.0
2024-01-11 09:35:00,48.02,48.23,48.02,48.23,8540.0,47.4124,47.6197,47.4124,47.6197,8540.0
2024-01-11 09:40:00,48.25,48.25,48.09,48.12,10090.0,47.6395,47.6395,47.4815,47.5111,10090.0
2024-01-11 09:45:00,48.07,48.13,48.01,48.07,9740.0,47.4618,47.521,47.4025,47.4618,9740.0
2024-01-11 09:50:00,48.05,48.05,47.99,48.04,9298.0,47.442,47.442,47.3828,47.4322,9298.0
2024-01-11 09:55:00,48.05,48.08,48.02,48.04,7216.0,47.442,47.4716,47.4124,47.4322,7216.0
2024-01-11 10:00:00,48.04,48.05,47.79,47.81,37068.0,47.4322,47.442,47.1853,47.2051,37068.0
2024-01-11 10:05:00,47.8,47.85,47.76,47.83,37598.0,47.1952,47.2446,47.1557,47.2248,37598.0
2024-01-11 10:10:00,47.85,47.86,47.77,47.78,9842.0,47.2446,47.2544,47.1656,47.1754,9842.0
2024-01-11 10:15:00,47.77,47.92,47.77,47.92,7894.0,47.1656,47.3137,47.1656,47.3137,7894.0
2024-01-11 10:20:00,47.93,47.95,47.9,47.9,9672.0,47.3235,47.3433,47.2939,47.2939,9672.0
2024-01-11 10:25:00,47.9,47.9,47.8,47.88,19824.0,47.2939,47.2939,47.1952,47.2742,19824.0
2024-01-11 10:30:00,47.86,47.91,47.82,47.84,10928.0,47.2544,47.3038,47.2149,47.2347,10928.0
2024-01-11 10:35:00,47.85,47.91,47.85,47.87,25968.0,47.2446,47.3038,47.2446,47.2643,25968.0
2024-01-11 10:40:00,47.87,47.87,47.81,47.83,13748.0,47.2643,47.2643,47.2051,47.2248,13748.0
2024-01-11 10:45:00,47.82,47.84,47.76,47.77,23926.0,47.2149,47.2347,47.1557,47.1656,23926.0
2024-01-11 10:50:00,47.78,47.79,47.67,47.67,18232.0,47.1754,47.1853,47.0668,47.0668,18232.0
2024-01-11 10:55:00,47.67,47.69,47.63,47.65,21820.0,47.0668,47.0866,47.0273,47.0471,21820.0
2024-01-11 11:00:00,47.67,47.71,47.67,47.68,21656.0,47.0668,47.1063,47.0668,47.0767,21656.0
2024-01-11 11:05:00,47.7,47.71,47.65,47.69,37792.0,47.0965,47.1063,47.0471,47.0866,37792.0
2024-01-11 11:10:00,47.71,47.74,47.61,47.62,13188.0,47.1063,47.1359,47.0076,47.0175,13188.0
2024-01-11 11:15:00,47.6,47.62,47.6,47.6,20468.0,46.9977,47.0175,46.9977,46.9977,20468.0
2024-01-11 11:20:00,47.62,47.67,47.6,47.67,10880.0,47.0175,47.0668,46.9977,47.0668,10880.0
2024-01-11 11:25:00,47.67,47.69,47.61,47.66,15930.0,47.0668,47.0866,47.0076,47.057,15930.0
2024-01-11 11:30:00,47.67,47.67,47.6,47.61,16174.0,47.0668,47.0668,46.9977,47.0076,16174.0
2024-01-11 11:35:00,47.62,47.63,47.58,47.6,12944.0,47.0175,47.0273,46.978,46.9977,12944.0
2024-01-11 11:40:00,47.58,47.62,47.57,47.6,7658.0,46.978,47.0175,46.9681,46.9977,7658.0
2024-01-11 11:45:00,47.6,47.69,47.57,47.69,27562.0,46.9977,47.0866,46.9681,47.0866,27562.0
2024-01-11 11:50:00,47.72,47.73,47.62,47.63,11116.0,47.1162,47.1261,47.0175,47.0273,11116.0
2024-01-11 11:55:00,47.62,47.63,47.59,47.61,7962.0,47.0175,47.0273,46.9878,47.0076,7962.0
2024-01-11 12:00:00,47.62,47.69,47.6,47.69,9820.0,47.0175,47.0866,46.9977,47.0866,9820.0
2024-01-11 12:05:00,47.7,47.72,47.68,47.69,10840.0,47.0965,47.1162,47.0767,47.0866,10840.0
2024-01-11 12:10:00,47.69,47.73,47.69,47.72,6538.0,47.0866,47.1261,47.0866,47.1162,6538.0
2024-01-11 12:15:00,47.72,47.73,47.7,47.7,10768.0,47.1162,47.1261,47.0965,47.0965,10768.0
2024-01-11 12:20:00,47.7,47.79,47.7,47.79,28684.0,47.0965,47.1853,47.0965,47.1853,28684.0
2024-01-11 12:25:00,47.79,47.83,47.73,47.73,35546.0,47.1853,47.2248,47.1261,47.1261,35546.0
2024-01-11 12:30:00,47.73,47.79,47.73,47.74,11104.0,47.1261,47.1853,47.1261,47.1359,11104.0
2024-01-11 12:35:00,47.74,47.74,47.69,47.7,45772.0,47.1359,47.1359,47.0866,47.0965,45772.0
2024-01-11 12:40:00,47.71,47.77,47.7,47.73,24914.0,47.1063,47.1656,47.0965,47.1261,24914.0
2024-01-11 12:45:00,47.73,47.78,47.73,47.78,14074.0,47.1261,47.1754,47.1261,47.1754,14074.0
2024-01-11 12:50:00,47.81,47.82,47.78,47.78,6158.0,47.2051,47.2149,47.1754,47.1754,6158.0
2024-01-11 12:55:00,47.79,47.8,47.77,47.78,8922.0,47.1853,47.1952,47.1656,47.1754,8922.0
2024-01-11 13:00:00,47.78,47.86,47.78,47.85,12890.0,47.1754,47.2544,47.1754,47.2446,12890.0
2024-01-11 13:05:00,47.85,47.88,47.83,47.84,39554.0,47.2446,47.2742,47.2248,47.2347,39554.0
2024-01-11 13:10:00,47.86,47.87,47.85,47.87,7760.0,47.2544,47.2643,47.2446,47.2643,7760.0
2024-01-11 13:15:00,47.88,47.89,47.85,47.86,10064.0,47.2742,47.284,47.2446,47.2544,10064.0
2024-01-11 13:20:00,47.85,47.87,47.84,47.85,12494.0,47.2446,47.2643,47.2347,47.2446,12494.0
2024-01-11 13:25:00,47.85,47.85,47.77,47.83,40906.0,47.2446,47.2446,47.1656,47.2248,40906.0
2024-01-11 13:30:00,47.83,47.85,47.81,47.84,10534.0,47.2248,47.2446,47.2051,47.2347,10534.0
2024-01-11 13:35:00,47.85,47.88,47.85,47.85,9576.0,47.2446,47.2742,47.2446,47.2446,9576.0
2024-01-11 13:40:00,47.85,47.88,47.85,47.88,11400.0,47.2446,47.2742,47.2446,47.2742,11400.0
2024-01-11 13:45:00,47.88,47.9,47.85,47.85,11028.0,47.2742,47.2939,47.2446,47.2446,11028.0
2024-01-11 13:50:00,47.86,47.88,47.79,47.84,74600.0,47.2544,47.2742,47.1853,47.2347,74600.0
2024-01-11 13:55:00,47.85,47.93,47.84,47.93,17566.0,47.2446,47.3235,47.2347,47.3235,17566.0
2024-01-11 14:00:00,47.94,47.96,47.88,47.88,19044.0,47.3334,47.3532,47.2742,47.2742,19044.0
2024-01-11 14:05:00,47.88,47.9,47.84,47.86,13740.0,47.2742,47.2939,47.2347,47.2544,13740.0
2024-01-11 14:10:00,47.85,47.94,47.85,47.94,9390.0,47.2446,47.3334,47.2446,47.3334,9390.0
2024-01-11 14:15:00,47.95,47.95,47.92,47.92,117240.0,47.3433,47.3433,47.3137,47.3137,117240.0
2024-01-11 14:20:00,47.95,47.96,47.88,47.88,93698.0,47.3433,47.3532,47.2742,47.2742,93698.0
2024-01-11 14:25:00,47.87,47.99,47.87,47.99,54096.0,47.2643,47.3828,47.2643,47.3828,54096.0
2024-01-11 14:30:00,47.99,48.0,47.95,47.96,13740.0,47.3828,47.3927,47.3433,47.3532,13740.0
2024-01-11 14:35:00,47.96,47.99,47.95,47.98,9930.0,47.3532,47.3828,47.3433,47.3729,9930.0
2024-01-11 14:40:00,47.99,48.02,47.96,47.96,14194.0,47.3828,47.4124,47.3532,47.3532,14194.0
2024-01-11 14:45:00,47.97,47.98,47.93,47.94,11600.0,47.363,47.3729,47.3235,47.3334,11600.0
2024-01-11 14:50:00,47.96,48.02,47.95,48.02,16796.0,47.3532,47.4124,47.3433,47.4124,16796.0
2024-01-11 14:55:00,48.02,48.06,48.02,48.04,16024.0,47.4124,47.4519,47.4124,47.4322,16024.0
2024-01-11 15:00:00,48.05,48.05,47.99,47.99,29370.0,47.442,47.442,47.3828,47.3828,29370.0
2024-01-11 15:05:00,47.99,48.0,47.94,47.95,96568.0,47.3828,47.3927,47.3334,47.3433,96568.0
2024-01-11 15:10:00,47.95,48.0,47.9,47.99,29000.0,47.3433,47.3927,47.2939,47.3828,29000.0
2024-01-11 15:15:00,47.99,47.99,47.94,47.97,20072.0,47.3828,47.3828,47.3334,47.363,20072.0
2024-01-11 15:20:00,47.99,48.02,47.98,48.02,31024.0,47.3828,47.4124,47.3729,47.4124,31024.0
2024-01-11 15:25:00,48.02,48.07,48.02,48.04,17380.0,47.4124,47.4618,47.4124,47.4322,17380.0
2024-01-11 15:30:00,48.04,48.08,48.04,48.08,15092.0,47.4322,47.4716,47.4322,47.4716,15092.0
2024-01-11 15:35:00,48.07,48.07,48.01,48.01,29572.0,47.4618,47.4618,47.4025,47.4025,29572.0
2024-01-11 15:40:00,48.01,48.09,48.01,48.09,31898.0,47.4025,47.4815,47.4025,47.4815,31898.0
2024-01-11 15:45:00,48.09,48.12,48.08,48.1,51564.0,47.4815,47.5111,47.4716,47.4914,51564.0
2024-01-11 15:50:00,48.1,48.13,48.05,48.12,118532.0,47.4914,47.521,47.442,47.5111,118532.0
2024-01-11 15:55:00,48.12,48.24,48.11,48.21,335658.0,47.5111,47.6296,47.5013,47.6,335658.0
2024-01-12 09:30:00,48.44,48.52,48.38,48.4,49440.0,47.8271,47.9061,47.7678,47.7876,49440.0
2024-01-12 09:35:00,48.35,48.48,48.35,48.48,6666.0,47.7382,47.8666,47.7382,47.8666,6666.0
2024-01-12 09:40:00,48.48,48.49,48.44,48.45,5942.0,47.8666,47.8765,47.8271,47.837,5942.0
2024-01-12 09:45:00,48.45,48.52,48.38,48.39,14958.0,47.837,47.9061,47.7678,47.7777,14958.0
2024-01-12 09:50:00,48.38,48.39,48.35,48.36,9196.0,47.7678,47.7777,47.7382,47.7481,9196.0
2024-01-12 09:55:00,48.35,48.37,48.23,48.24,9670.0,47.7382,47.758,47.6197,47.6296,9670.0
2024-01-12 10:00:00,48.22,48.24,48.18,48.23,7822.0,47.6099,47.6296,47.5704,47.6197,7822.0
2024-01-12 10:05:00,48.22,48.27,48.22,48.25,16928.0,47.6099,47.6592,47.6099,47.6395,16928.0
2024-01-12 10:10:00,48.27,48.31,48.25,48.27,13286.0,47.6592,47.6987,47.6395,47.6592,13286.0
2024-01-12 10:15:00,48.27,48.27,48.1,48.1,23082.0,47.6592,47.6592,47.4914,47.4914,23082.0
2024-01-12 10:20:00,48.12,48.19,48.1,48.19,15542.0,47.5111,47.5803,47.4914,47.5803,15542.0
2024-01-12 10:25:00,48.2,48.21,48.16,48.2,9798.0,47.5901,47.6,47.5506,47.5901,9798.0
2024-01-12 10:30:00,48.2,48.27,48.2,48.22,8630.0,47.5901,47.6592,47.5901,47.6099,8630.0
2024-01-12 10:35:00,48.22,48.23,48.15,48.15,17514.0,47.6099,47.6197,47.5408,47.5408,17514.0
2024-01-12 10:40:00,48.16,48.22,48.14,48.22,16416.0,47.5506,47.6099,47.5309,47.6099,16416.0
2024-01-12 10:45:00,48.21,48.24,48.18,48.18,26754.0,47.6,47.6296,47.5704,47.5704,26754.0
2024-01-12 10:50:00,48.18,48.18,48.11,48.13,12438.0,47.5704,47.5704,47.5013,47.521,12438.0
2024-01-12 10:55:00,48.13,48.16,48.11,48.14,14880.0,47.521,47.5506,47.5013,47.5309,14880.0
2024-01-12 11:00:00,48.13,48.2,48.12,48.19,18960.0,47.521,47.5901,47.5111,47.5803,18960.0
2024-01-12 11:05:00,48.19,48.23,48.17,48.22,21200.0,47.5803,47.6197,47.5605,47.6099,21200.0
2024-01-12 11:10:00,48.21,48.22,48.18,48.19,11782.0,47.6,47.6099,47.5704,47.5803,11782.0
2024-01-12 11:15:00,48.19,48.24,48.19,48.22,13108.0,47.5803,47.6296,47.5803,47.6099,13108.0
2024-01-12 11:20:00,48.23,48.24,48.21,48.24,13426.0,47.6197,47.6296,47.6,47.6296,13426.0
2024-01-12 11:25:00,48.24,48.27,48.22,48.23,21640.0,47.6296,47.6592,47.6099,47.6197,21640.0
2024-01-12 11:30:00,48.23,48.26,48.22,48.25,19746.0,47.6197,47.6494,47.6099,47.6395,19746.0
2024-01-12 11:35:00,48.24,48.24,48.09,48.11,22034.0,47.6296,47.6296,47.4815,47.5013,22034.0
2024-01-12 11:40:00,48.12,48.13,48.07,48.08,10298.0,47.5111,47.521,47.4618,47.4716,10298.0
2024-01-12 11:45:00,48.08,48.12,48.05,48.09,20856.0,47.4716,47.5111,47.442,47.4815,20856.0
2024-01-12 11:50:00,48.1,48.14,48.09,48.14,27508.0,47.4914,47.5309,47.4815,47.5309,27508.0
2024-01-12 11:55:00,48.13,48.16,48.12,48.13,25286.0,47.521,47.5506,47.5111,47.521,25286.0
2024-01-12 12:00:00,48.14,48.16,48.12,48.13,19004.0,47.5309,47.5506,47.5111,47.521,19004.0
2024-01-12 12:05:00,48.13,48.16,48.13,48.15,14862.0,47.521,47.5506,47.521,47.5408,14862.0
2024-01-12 12:10:00,48.15,48.19,48.13,48.17,13798.0,47.5408,47.5803,47.521,47.5605,13798.0
2024-01-12 12:15:00,48.16,48.2,48.16,48.2,16970.0,47.5506,47.5901,47.5506,47.5901,16970.0
2024-01-12 12:20:00,48.2,48.2,48.15,48.15,36154.0,47.5901,47.5901,47.5408,47.5408,36154.0
2024-01-12 12:25:00,48.15,48.15,48.07,48.1,11444.0,47.5408,47.5408,47.4618,47.4914,11444.0
2024-01-12 12:30:00,48.09,48.11,48.07,48.07,13292.0,47.4815,47.5013,47.4618,47.4618,13292.0
2024-01-12 12:35:00,48.07,48.1,48.04,48.1,12404.0,47.4618,47.4914,47.4322,47.4914,12404.0
2024-01-12 12:40:00,48.1,48.13,48.07,48.13,33966.0,47.4914,47.521,47.4618,47.521,33966.0
2024-01-12 12:45:00,48.13,48.15,48.12,48.13,29582.0,47.521,47.5408,47.5111,47.521,29582.0
2024-01-12 12:50:00,48.14,48.21,48.13,48.21,17524.0,47.5309,47.6,47.521,47.6,17524.0
2024-01-12 12:55:00,48.22,48.22,48.16,48.17,26456.0,47.6099,47.6099,47.5506,47.5605,26456.0
2024-01-12 13:00:00,48.17,48.18,48.17,48.17,8948.0,47.5605,47.5704,47.5605,47.5605,8948.0
2024-01-12 13:05:00,48.17,48.18,48.15,48.17,11892.0,47.5605,47.5704,47.5408,47.5605,11892.0
2024-01-12 13:10:00,48.18,48.2,48.17,48.18,11688.0,47.5704,47.5901,47.5605,47.5704,11688.0
2024-01-12 13:15:00,48.18,48.18,48.16,48.17,3754.0,47.5704,47.5704,47.5506,47.5605,3754.0
2024-01-12 13:20:00,48.17,48.19,48.13,48.18,5948.0,47.5605,47.5803,47.521,47.5704,5948.0
2024-01-12 13:25:00,48.18,48.2,48.16,48.2,9230.0,47.5704,47.5901,47.5506,47.5901,9230.0
2024-01-12 13:30:00,48.2,48.21,48.19,48.21,18158.0,47.5901,47.6,47.5803,47.6,18158.0
2024-01-12 13:35:00,48.2,48.25,48.2,48.24,12682.0,47.5901,47.6395,47.5901,47.6296,12682.0
2024-01-12 13:40:00,48.24,48.25,48.22,48.23,14398.0,47.6296,47.6395,47.6099,47.6197,14398.0
2024-01-12 13:45:00,48.23,48.24,48.21,48.24,18304.0,47.6197,47.6296,47.6,47.6296,18304.0
2024-01-12 13:50:00,48.24,48.25,48.22,48.25,19486.0,47.6296,47.6395,47.6099,47.6395,19486.0
2024-01-12 13:55:00,48.24,48.27,48.23,48.27,9876.0,47.6296,47.6592,47.6197,47.6592,9876.0
2024-01-12 14:00:00,48.27,48.27,48.25,48.26,11360.0,47.6592,47.6592,47.6395,47.6494,11360.0
2024-01-12 14:05:00,48.26,48.26,48.23,48.23,18168.0,47.6494,47.6494,47.6197,47.6197,18168.0
2024-01-12 14:10:00,48.23,48.24,48.21,48.23,16380.0,47.6197,47.6296,47.6,47.6197,16380.0
2024-01-12 14:15:00,48.23,48.23,48.21,48.21,18220.0,47.6197,47.6197,47.6,47.6,18220.0
2024-01-12 14:20:00,48.21,48.21,48.17,48.21,16136.0,47.6,47.6,47.5605,47.6,16136.0
2024-01-12 14:25:00,48.2,48.22,48.19,48.19,17252.0,47.5901,47.6099,47.5803,47.5803,17252.0
2024-01-12 14:30:00,48.19,48.2,48.17,48.19,14226.0,47.5803,47.5901,47.5605,47.5803,14226.0
2024-01-12 14:35:00,48.19,48.22,48.18,48.21,9544.0,47.5803,47.6099,47.5704,47.6,9544.0
2024-01-12 14:40:00,48.22,48.25,48.22,48.23,15108.0,47.6099,47.6395,47.6099,47.6197,15108.0
2024-01-12 14:45:00,48.23,48.23,48.22,48.22,18764.0,47.6197,47.6197,47.6099,47.6099,18764.0
2024-01-12 14:50:00,48.22,48.24,48.22,48.23,15686.0,47.6099,47.6296,47.6099,47.6197,15686.0
2024-01-12 14:55:00,48.23,48.24,48.2,48.22,16944.0,47.6197,47.6296,47.5901,47.6099,16944.0
2024-01-12 15:00:00,48.22,48.22,48.19,48.19,20542.0,47.6099,47.6099,47.5803,47.5803,20542.0
2024-01-12 15:05:00,48.2,48.22,48.18,48.19,13734.0,47.5901,47.6099,47.5704,47.5803,13734.0
2024-01-12 15:10:00,48.19,48.21,48.18,48.19,18346.0,47.5803,47.6,47.5704,47.5803,18346.0
2024-01-12 15:15:00,48.19,48.19,48.15,48.16,16508.0,47.5803,47.5803,47.5408,47.5506,16508.0
2024-01-12 15:20:00,48.16,48.17,48.13,48.15,17948.0,47.5506,47.5605,47.521,47.5408,17948.0
2024-01-12 15:25:00,48.15,48.17,48.13,48.16,31298.0,47.5408,47.5605,47.521,47.5506,31298.0
2024-01-12 15:30:00,48.16,48.16,48.12,48.15,32112.0,47.5506,47.5506,47.5111,47.5408,32112.0
2024-01-12 15:35:00,48.13,48.15,48.1,48.12,38916.0,47.521,47.5408,47.4914,47.5111,38916.0
2024-01-12 15:40:00,48.12,48.17,48.09,48.17,35810.0,47.5111,47.5605,47.4815,47.5605,35810.0
2024-01-12 15:45:00,48.16,48.21,48.14,48.21,56616.0,47.5506,47.6,47.5309,47.6,56616.0
2024-01-12 15:50:00,48.22,48.24,48.18,48.24,81022.0,47.6099,47.6296,47.5704,47.6296,81022.0
2024-01-12 15:55:00,48.24,48.28,48.23,48.25,316002.0,47.6296,47.6691,47.6197,47.6395,316002.0
2024-01-16 09:30:00,48.08,48.34,47.84,47.99,93212.0,47.4716,47.7284,47.2347,47.3828,93212.0
2024-01-16 09:35:00,47.98,48.05,47.87,47.89,11974.0,47.3729,47.442,47.2643,47.284,11974.0
2024-01-16 09:40:00,47.87,47.88,47.79,47.87,17200.0,47.2643,47.2742,47.1853,47.2643,17200.0
2024-01-16 09:45:00,47.87,47.93,47.8,47.8,15974.0,47.2643,47.3235,47.1952,47.1952,15974.0
2024-01-16 09:50:00,47.78,47.84,47.7,47.77,16910.0,47.1754,47.2347,47.0965,47.1656,16910.0
2024-01-16 09:55:00,47.77,47.91,47.77,47.9,11248.0,47.1656,47.3038,47.1656,47.2939,11248.0
2024-01-16 10:00:00,47.91,47.96,47.87,47.94,67466.0,47.3038,47.3532,47.2643,47.3334,67466.0
2024-01-16 10:05:00,47.95,48.0,47.93,47.98,36308.0,47.3433,47.3927,47.3235,47.3729,36308.0
2024-01-16 10:10:00,47.98,48.08,47.95,48.03,20766.0,47.3729,47.4716,47.3433,47.4223,20766.0
2024-01-16 10:15:00,48.04,48.04,47.98,47.98,15978.0,47.4322,47.4322,47.3729,47.3729,15978.0
2024-01-16 10:20:00,47.98,48.09,47.97,48.08,41246.0,47.3729,47.4815,47.363,47.4716,41246.0
2024-01-16 10:25:00,48.1,48.11,47.99,47.99,23404.0,47.4914,47.5013,47.3828,47.3828,23404.0
2024-01-16 10:30:00,48.0,48.1,48.0,48.1,26536.0,47.3927,47.4914,47.3927,47.4914,26536.0
2024-01-16 10:35:00,48.1,48.13,48.07,48.11,22590.0,47.4914,47.521,47.4618,47.5013,22590.0
2024-01-16 10:40:00,48.11,48.17,48.1,48.13,15584.0,47.5013,47.5605,47.4914,47.521,15584.0
2024-01-16 10:45:00,48.13,48.17,48.1,48.12,35864.0,47.521,47.5605,47.4914,47.5111,35864.0
2024-01-16 10:50:00,48.13,48.15,48.07,48.12,35994.0,47.521,47.5408,47.4618,47.5111,35994.0
2024-01-16 10:55:00,48.12,48.13,48.08,48.08,15084.0,47.5111,47.521,47.4716,47.4716,15084.0
2024-01-16 11:00:00,48.07,48.09,47.95,48.0,34456.0,47.4618,47.4815,47.3433,47.3927,34456.0
2024-01-16 11:05:00,47.99,48.06,47.98,47.99,15078.0,47.3828,47.4519,47.3729,47.3828,15078.0
2024-01-16 11:10:00,47.99,48.04,47.96,48.02,22260.0,47.3828,47.4322,47.3532,47.4124,22260.0
2024-01-16 11:15:00,48.01,48.06,48.0,48.03,12238.0,47.4025,47.4519,47.3927,47.4223,12238.0
2024-01-16 11:20:00,48.04,48.09,48.0,48.06,15738.0,47.4322,47.4815,47.3927,47.4519,15738.0
2024-01-16 11:25:00,48.07,48.07,48.02,48.02,10804.0,47.4618,47.4618,47.4124,47.4124,10804.0
2024-01-16 11:30:00,48.03,48.06,48.01,48.02,10390.0,47.4223,47.4519,47.4025,47.4124,10390.0
2024-01-16 11:35:00,48.02,48.02,47.97,47.99,16672.0,47.4124,47.4124,47.363,47.3828,16672.0
2024-01-16 11:40:00,47.98,48.01,47.97,47.99,15372.0,47.3729,47.4025,47.363,47.3828,15372.0
2024-01-16 11:45:00,47.99,48.0,47.97,47.99,9666.0,47.3828,47.3927,47.363,47.3828,9666.0
2024-01-16 11:50:00,47.99,48.02,47.96,47.97,17746.0,47.3828,47.4124,47.3532,47.363,17746.0
2024-01-16 11:55:00,47.97,48.01,47.96,47.99,9866.0,47.363,47.4025,47.3532,47.3828,9866.0
2024-01-16 12:00:00,47.99,48.01,47.95,47.96,15326.0,47.3828,47.4025,47.3433,47.3532,15326.0
2024-01-16 12:05:00,47.96,48.0,47.95,47.98,16202.0,47.3532,47.3927,47.3433,47.3729,16202.0
2024-01-16 12:10:00,47.98,48.01,47.97,47.99,19806.0,47.3729,47.4025,47.363,47.3828,19806.0
2024-01-16 12:15:00,47.98,48.01,47.97,47.97,17876.0,47.3729,47.4025,47.363,47.363,17876.0
2024-01-16 12:20:00,47.98,48.02,47.98,48.01,8112.0,47.3729,47.4124,47.3729,47.4025,8112.0
2024-01-16 12:25:00,48.01,48.02,47.96,47.97,10594.0,47.4025,47.4124,47.3532,47.363,10594.0
2024-01-16 12:30:00,47.96,47.96,47.9,47.91,10520.0,47.3532,47.3532,47.2939,47.3038,10520.0
2024-01-16 12:35:00,47.9,47.93,47.89,47.92,13820.0,47.2939,47.3235,47.284,47.3137,13820.0
2024-01-16 12:40:00,47.92,47.96,47.92,47.93,5594.0,47.3137,47.3532,47.3137,47.3235,5594.0
2024-01-16 12:45:00,47.93,47.94,47.91,47.91,9204.0,47.3235,47.3334,47.3038,47.3038,9204.0
2024-01-16 12:50:00,47.9,47.96,47.9,47.93,19056.0,47.2939,47.3532,47.2939,47.3235,19056.0
2024-01-16 12:55:00,47.93,47.94,47.9,47.91,8746.0,47.3235,47.3334,47.2939,47.3038,8746.0
2024-01-16 13:00:00,47.91,47.96,47.9,47.96,10122.0,47.3038,47.3532,47.2939,47.3532,10122.0
2024-01-16 13:05:00,47.97,48.02,47.96,48.02,35078.0,47.363,47.4124,47.3532,47.4124,35078.0
2024-01-16 13:10:00,48.03,48.03,47.99,47.99,16502.0,47.4223,47.4223,47.3828,47.3828,16502.0
2024-01-16 13:15:00,48.0,48.07,48.0,48.05,21322.0,47.3927,47.4618,47.3927,47.442,21322.0
2024-01-16 13:20:00,48.04,48.05,48.02,48.05,16452.0,47.4322,47.442,47.4124,47.442,16452.0
2024-01-16 13:25:00,48.05,48.1,48.05,48.1,7134.0,47.442,47.4914,47.442,47.4914,7134.0
2024-01-16 13:30:00,48.12,48.12,48.08,48.09,7144.0,47.5111,47.5111,47.4716,47.4815,7144.0
2024-01-16 13:35:00,48.09,48.09,48.02,48.02,8970.0,47.4815,47.4815,47.4124,47.4124,8970.0
2024-01-16 13:40:00,48.04,48.04,47.99,47.99,20850.0,47.4322,47.4322,47.3828,47.3828,20850.0
2024-01-16 13:45:00,47.98,47.99,47.97,47.98,7284.0,47.3729,47.3828,47.363,47.3729,7284.0
2024-01-16 13:50:00,47.98,47.98,47.92,47.92,9756.0,47.3729,47.3729,47.3137,47.3137,9756.0
2024-01-16 13:55:00,47.93,47.94,47.92,47.94,9858.0,47.3235,47.3334,47.3137,47.3334,9858.0
2024-01-16 14:00:00,47.94,47.96,47.88,47.88,24992.0,47.3334,47.3532,47.2742,47.2742,24992.0
2024-01-16 14:05:00,47.88,47.92,47.87,47.88,20734.0,47.2742,47.3137,47.2643,47.2742,20734.0
2024-01-16 14:10:00,47.88,47.9,47.85,47.9,35634.0,47.2742,47.2939,47.2446,47.2939,35634.0
2024-01-16 14:15:00,47.9,47.91,47.85,47.85,39940.0,47.2939,47.3038,47.2446,47.2446,39940.0
2024-01-16 14:20:00,47.85,47.87,47.85,47.87,10560.0,47.2446,47.2643,47.2446,47.2643,10560.0
2024-01-16 14:25:00,47.87,47.91,47.86,47.91,12892.0,47.2643,47.3038,47.2544,47.3038,12892.0
2024-01-16 14:30:00,47.88,47.91,47.86,47.91,10918.0,47.2742,47.3038,47.2544,47.3038,10918.0
2024-01-16 14:35:00,47.91,47.91,47.87,47.87,8110.0,47.3038,47.3038,47.2643,47.2643,8110.0
2024-01-16 14:40:00,47.88,47.88,47.86,47.87,7162.0,47.2742,47.2742,47.2544,47.2643,7162.0
2024-01-16 14:45:00,47.88,47.95,47.88,47.93,15714.0,47.2742,47.3433,47.2742,47.3235,15714.0
2024-01-16 14:50:00,47.94,47.97,47.94,47.94,11910.0,47.3334,47.363,47.3334,47.3334,11910.0
2024-01-16 14:55:00,47.95,47.96,47.94,47.94,14032.0,47.3433,47.3532,47.3334,47.3334,14032.0
2024-01-16 15:00:00,47.95,47.98,47.95,47.95,13736.0,47.3433,47.3729,47.3433,47.3433,13736.0
2024-01-16 15:05:00,47.94,47.96,47.94,47.95,9854.0,47.3334,47.3532,47.3334,47.3433,9854.0
2024-01-16 15:10:00,47.95,47.95,47.89,47.89,16012.0,47.3433,47.3433,47.284,47.284,16012.0
2024-01-16 15:15:00,47.89,47.94,47.88,47.94,14924.0,47.284,47.3334,47.2742,47.3334,14924.0
2024-01-16 15:20:00,47.95,47.95,47.92,47.94,21574.0,47.3433,47.3433,47.3137,47.3334,21574.0
2024-01-16 15:25:00,47.94,47.95,47.9,47.92,23846.0,47.3334,47.3433,47.2939,47.3137,23846.0
2024-01-16 15:30:00,47.92,47.95,47.92,47.92,40018.0,47.3137,47.3433,47.3137,47.3137,40018.0
2024-01-16 15:35:00,47.92,47.93,47.9,47.92,34886.0,47.3137,47.3235,47.2939,47.3137,34886.0
2024-01-16 15:40:00,47.92,47.92,47.87,47.9,36280.0,47.3137,47.3137,47.2643,47.2939,36280.0
2024-01-16 15:45:00,47.9,47.94,47.89,47.93,61550.0,47.2939,47.3334,47.284,47.3235,61550.0
2024-01-16 15:50:00,47.93,48.02,47.93,48.01,132272.0,47.3235,47.4124,47.3235,47.4025,132272.0
2024-01-16 15:55:00,48.01,48.1,48.0,48.06,354552.0,47.4025,47.4914,47.3927,47.4519,354552.0
2024-01-17 09:30:00,47.74,47.87,47.63,47.71,72602.0,47.1359,47.2643,47.0273,47.1063,72602.0
2024-01-17 09:35:00,47.7,47.88,47.69,47.82,30778.0,47.0965,47.2742,47.0866,47.2149,30778.0
2024-01-17 09:40:00,47.82,47.83,47.59,47.67,53662.0,47.2149,47.2248,46.9878,47.0668,53662.0
2024-01-17 09:45:00,47.69,47.77,47.66,47.68,82092.0,47.0866,47.1656,47.057,47.0767,82092.0
2024-01-17 09:50:00,47.67,47.76,47.64,47.74,45554.0,47.0668,47.1557,47.0372,47.1359,45554.0
2024-01-17 09:55:00,47.73,47.87,47.73,47.85,34792.0,47.1261,47.2643,47.1261,47.2446,34792.0
2024-01-17 10:00:00,47.85,48.04,47.84,47.97,98616.0,47.2446,47.4322,47.2347,47.363,98616.0
2024-01-17 10:05:00,47.98,47.99,47.93,47.93,12786.0,47.3729,47.3828,47.3235,47.3235,12786.0
2024-01-17 10:10:00,47.93,47.97,47.92,47.95,12692.0,47.3235,47.363,47.3137,47.3433,12692.0
2024-01-17 10:15:00,47.96,47.98,47.88,47.89,50418.0,47.3532,47.3729,47.2742,47.284,50418.0
2024-01-17 10:20:00,47.88,47.91,47.81,47.84,32398.0,47.2742,47.3038,47.2051,47.2347,32398.0
2024-01-17 10:25:00,47.86,47.87,47.81,47.81,13214.0,47.2544,47.2643,47.2051,47.2051,13214.0
2024-01-17 10:30:00,47.81,47.84,47.79,47.82,29358.0,47.2051,47.2347,47.1853,47.2149,29358.0
2024-01-17 10:35:00,47.83,47.86,47.77,47.85,16768.0,47.2248,47.2544,47.1656,47.2446,16768.0
2024-01-17 10:40:00,47.85,47.85,47.8,47.81,23254.0,47.2446,47.2446,47.1952,47.2051,23254.0
2024-01-17 10:45:00,47.81,47.85,47.79,47.8,16642.0,47.2051,47.2446,47.1853,47.1952,16642.0
2024-01-17 10:50:00,47.81,47.81,47.74,47.75,21646.0,47.2051,47.2051,47.1359,47.1458,21646.0
2024-01-17 10:55:00,47.75,47.76,47.74,47.76,16072.0,47.1458,47.1557,47.1359,47.1557,16072.0
2024-01-17 11:00:00,47.76,47.79,47.74,47.74,12886.0,47.1557,47.1853,47.1359,47.1359,12886.0
2024-01-17 11:05:00,47.75,47.77,47.68,47.68,22134.0,47.1458,47.1656,47.0767,47.0767,22134.0
2024-01-17 11:10:00,47.68,47.74,47.68,47.73,26168.0,47.0767,47.1359,47.0767,47.1261,26168.0
2024-01-17 11:15:00,47.72,47.74,47.7,47.71,15038.0,47.1162,47.1359,47.0965,47.1063,15038.0
2024-01-17 11:20:00,47.7,47.76,47.7,47.74,8214.0,47.0965,47.1557,47.0965,47.1359,8214.0
2024-01-17 11:25:00,47.74,47.76,47.7,47.71,19908.0,47.1359,47.1557,47.0965,47.1063,19908.0
2024-01-17 11:30:00,47.7,47.74,47.67,47.73,13482.0,47.0965,47.1359,47.0668,47.1261,13482.0
2024-01-17 11:35:00,47.75,47.76,47.74,47.76,11132.0,47.1458,47.1557,47.1359,47.1557,11132.0
2024-01-17 11:40:00,47.77,47.84,47.77,47.84,11230.0,47.1656,47.2347,47.1656,47.2347,11230.0
2024-01-17 11:45:00,47.84,47.87,47.83,47.83,16794.0,47.2347,47.2643,47.2248,47.2248,16794.0
2024-01-17 11:50:00,47.8,47.81,47.77,47.77,7442.0,47.1952,47.2051,47.1656,47.1656,7442.0
2024-01-17 11:55:00,47.77,47.78,47.76,47.77,5880.0,47.1656,47.1754,47.1557,47.1656,5880.0
2024-01-17 12:00:00,47.77,47.78,47.74,47.76,8360.0,47.1656,47.1754,47.1359,47.1557,8360.0
2024-01-17 12:05:00,47.76,47.76,47.73,47.73,6046.0,47.1557,47.1557,47.1261,47.1261,6046.0
2024-01-17 12:10:00,47.72,47.79,47.72,47.77,5480.0,47.1162,47.1853,47.1162,47.1656,5480.0
2024-01-17 12:15:00,47.77,47.77,47.72,47.72,10936.0,47.1656,47.1656,47.1162,47.1162,10936.0
2024-01-17 12:20:00,47.74,47.74,47.69,47.7,8014.0,47.1359,47.1359,47.0866,47.0965,8014.0
2024-01-17 12:25:00,47.7,47.72,47.69,47.69,13216.0,47.0965,47.1162,47.0866,47.0866,13216.0
2024-01-17 12:30:00,47.68,47.71,47.68,47.69,5940.0,47.0767,47.1063,47.0767,47.0866,5940.0
2024-01-17 12:35:00,47.69,47.69,47.66,47.66,9280.0,47.0866,47.0866,47.057,47.057,9280.0
2024-01-17 12:40:00,47.66,47.7,47.64,47.67,10040.0,47.057,47.0965,47.0372,47.0668,10040.0
2024-01-17 12:45:00,47.66,47.67,47.65,47.66,8426.0,47.057,47.0668,47.0471,47.057,8426.0
2024-01-17 12:50:00,47.66,47.68,47.65,47.67,6062.0,47.057,47.0767,47.0471,47.0668,6062.0
2024-01-17 12:55:00,47.66,47.67,47.63,47.63,12956.0,47.057,47.0668,47.0273,47.0273,12956.0
2024-01-17 13:00:00,47.62,47.64,47.62,47.64,13248.0,47.0175,47.0372,47.0175,47.0372,13248.0
2024-01-17 13:05:00,47.63,47.63,47.59,47.59,8874.0,47.0273,47.0273,46.9878,46.9878,8874.0
2024-01-17 13:10:00,47.57,47.6,47.56,47.58,6516.0,46.9681,46.9977,46.9582,46.978,6516.0
2024-01-17 13:15:00,47.58,47.59,47.56,47.58,14140.0,46.978,46.9878,46.9582,46.978,14140.0
2024-01-17 13:20:00,47.59,47.59,47.51,47.53,8516.0,46.9878,46.9878,46.9089,46.9286,8516.0
2024-01-17 13:25:00,47.53,47.56,47.53,47.55,9764.0,46.9286,46.9582,46.9286,46.9484,9764.0
2024-01-17 13:30:00,47.55,47.55,47.51,47.51,19666.0,46.9484,46.9484,46.9089,46.9089,19666.0
2024-01-17 13:35:00,47.5,47.52,47.49,47.51,13976.0,46.899,46.9187,46.8891,46.9089,13976.0
2024-01-17 13:40:00,47.51,47.53,47.51,47.52,10716.0,46.9089,46.9286,46.9089,46.9187,10716.0
2024-01-17 13:45:00,47.52,47.52,47.48,47.49,21282.0,46.9187,46.9187,46.8792,46.8891,21282.0
2024-01-17 13:50:00,47.49,47.57,47.49,47.56,25604.0,46.8891,46.9681,46.8891,46.9582,25604.0
2024-01-17 13:55:00,47.55,47.56,47.54,47.56,11122.0,46.9484,46.9582,46.9385,46.9582,11122.0
2024-01-17 14:00:00,47.55,47.59,47.54,47.54,25262.0,46.9484,46.9878,46.9385,46.9385,25262.0
2024-01-17 14:05:00,47.53,47.54,47.5,47.51,20604.0,46.9286,46.9385,46.899,46.9089,20604.0
2024-01-17 14:10:00,47.51,47.51,47.49,47.49,20140.0,46.9089,46.9089,46.8891,46.8891,20140.0
2024-01-17 14:15:00,47.49,47.52,47.48,47.51,22322.0,46.8891,46.9187,46.8792,46.9089,22322.0
2024-01-17 14:20:00,47.52,47.56,47.5,47.52,32752.0,46.9187,46.9582,46.899,46.9187,32752.0
2024-01-17 14:25:00,47.52,47.54,47.49,47.51,29344.0,46.9187,46.9385,46.8891,46.9089,29344.0
2024-01-17 14:30:00,47.51,47.55,47.51,47.52,15614.0,46.9089,46.9484,46.9089,46.9187,15614.0
2024-01-17 14:35:00,47.52,47.54,47.52,47.54,12530.0,46.9187,46.9385,46.9187,46.9385,12530.0
2024-01-17 14:40:00,47.53,47.59,47.53,47.57,32134.0,46.9286,46.9878,46.9286,46.9681,32134.0
2024-01-17 14:45:00,47.57,47.58,47.52,47.53,23586.0,46.9681,46.978,46.9187,46.9286,23586.0
2024-01-17 14:50:00,47.53,47.53,47.49,47.51,24126.0,46.9286,46.9286,46.8891,46.9089,24126.0
2024-01-17 14:55:00,47.51,47.54,47.49,47.52,35516.0,46.9089,46.9385,46.8891,46.9187,35516.0
2024-01-17 15:00:00,47.52,47.53,47.47,47.48,19288.0,46.9187,46.9286,46.8694,46.8792,19288.0
2024-01-17 15:05:00,47.48,47.49,47.44,47.44,19360.0,46.8792,46.8891,46.8397,46.8397,19360.0
2024-01-17 15:10:00,47.44,47.44,47.38,47.38,176818.0,46.8397,46.8397,46.7805,46.7805,176818.0
2024-01-17 15:15:00,47.38,47.46,47.38,47.44,65862.0,46.7805,46.8595,46.7805,46.8397,65862.0
2024-01-17 15:20:00,47.45,47.45,47.4,47.42,59800.0,46.8496,46.8496,46.8002,46.82,59800.0
2024-01-17 15:25:00,47.43,47.47,47.43,47.45,38678.0,46.8299,46.8694,46.8299,46.8496,38678.0
2024-01-17 15:30:00,47.45,47.51,47.45,47.5,48642.0,46.8496,46.9089,46.8496,46.899,48642.0
2024-01-17 15:35:00,47.5,47.6,47.5,47.56,39058.0,46.899,46.9977,46.899,46.9582,39058.0
2024-01-17 15:40:00,47.56,47.56,47.5,47.51,66240.0,46.9582,46.9582,46.899,46.9089,66240.0
2024-01-17 15:45:00,47.51,47.52,47.47,47.49,102138.0,46.9089,46.9187,46.8694,46.8891,102138.0
2024-01-17 15:50:00,47.5,47.61,47.5,47.61,95352.0,46.899,47.0076,46.899,47.0076,95352.0
2024-01-17 15:55:00,47.62,47.67,47.6,47.66,269660.0,47.0175,47.0668,46.9977,47.057,269660.0
2024-01-18 09:30:00,47.93,48.07,47.77,47.99,138378.0,47.3235,47.4618,47.1656,47.3828,138378.0
2024-01-18 09:35:00,47.99,48.1,47.91,48.1,45152.0,47.3828,47.4914,47.3038,47.4914,45152.0
2024-01-18 09:40:00,48.1,48.13,47.91,47.97,45470.0,47.4914,47.521,47.3038,47.363,45470.0
2024-01-18 09:45:00,47.98,48.02,47.92,48.0,44186.0,47.3729,47.4124,47.3137,47.3927,44186.0
2024-01-18 09:50:00,48.01,48.01,47.95,47.96,14912.0,47.4025,47.4025,47.3433,47.3532,14912.0
2024-01-18 09:55:00,47.95,47.98,47.94,47.96,36618.0,47.3433,47.3729,47.3334,47.3532,36618.0
2024-01-18 10:00:00,47.96,47.98,47.88,47.92,48998.0,47.3532,47.3729,47.2742,47.3137,48998.0
2024-01-18 10:05:00,47.92,47.97,47.91,47.94,45622.0,47.3137,47.363,47.3038,47.3334,45622.0
2024-01-18 10:10:00,47.93,47.99,47.91,47.99,40510.0,47.3235,47.3828,47.3038,47.3828,40510.0
2024-01-18 10:15:00,47.98,48.09,47.96,48.08,73706.0,47.3729,47.4815,47.3532,47.4716,73706.0
2024-01-18 10:20:00,48.07,48.07,47.99,48.07,13338.0,47.4618,47.4618,47.3828,47.4618,13338.0
2024-01-18 10:25:00,48.07,48.11,48.06,48.1,81030.0,47.4618,47.5013,47.4519,47.4914,81030.0
2024-01-18 10:30:00,48.11,48.13,48.06,48.09,19118.0,47.5013,47.521,47.4519,47.4815,19118.0
2024-01-18 10:35:00,48.09,48.13,48.07,48.09,11368.0,47.4815,47.521,47.4618,47.4815,11368.0
2024-01-18 10:40:00,48.09,48.13,48.09,48.11,17654.0,47.4815,47.521,47.4815,47.5013,17654.0
2024-01-18 10:45:00,48.1,48.1,48.05,48.05,102680.0,47.4914,47.4914,47.442,47.442,102680.0
2024-01-18 10:50:00,48.06,48.07,48.04,48.05,28130.0,47.4519,47.4618,47.4322,47.442,28130.0
2024-01-18 10:55:00,48.03,48.05,47.96,48.0,21740.0,47.4223,47.442,47.3532,47.3927,21740.0
2024-01-18 11:00:00,47.99,47.99,47.93,47.96,26750.0,47.3828,47.3828,47.3235,47.3532,26750.0
2024-01-18 11:05:00,47.97,48.06,47.96,48.05,17536.0,47.363,47.4519,47.3532,47.442,17536.0
2024-01-18 11:10:00,48.05,48.08,48.05,48.07,12782.0,47.442,47.4716,47.442,47.4618,12782.0
2024-01-18 11:15:00,48.06,48.16,48.04,48.15,176502.0,47.4519,47.5506,47.4322,47.5408,176502.0
2024-01-18 11:20:00,48.13,48.16,48.12,48.13,34906.0,47.521,47.5506,47.5111,47.521,34906.0
2024-01-18 11:25:00,48.13,48.2,48.13,48.15,16968.0,47.521,47.5901,47.521,47.5408,16968.0
2024-01-18 11:30:00,48.15,48.19,48.13,48.17,21584.0,47.5408,47.5803,47.521,47.5605,21584.0
2024-01-18 11:35:00,48.18,48.19,48.18,48.19,8788.0,47.5704,47.5803,47.5704,47.5803,8788.0
2024-01-18 11:40:00,48.18,48.2,48.15,48.2,18830.0,47.5704,47.5901,47.5408,47.5901,18830.0
2024-01-18 11:45:00,48.21,48.21,48.18,48.18,17296.0,47.6,47.6,47.5704,47.5704,17296.0
2024-01-18 11:50:00,48.18,48.24,48.17,48.21,18890.0,47.5704,47.6296,47.5605,47.6,18890.0
2024-01-18 11:55:00,48.22,48.24,48.19,48.19,19332.0,47.6099,47.6296,47.5803,47.5803,19332.0
2024-01-18 12:00:00,48.2,48.2,48.1,48.12,55664.0,47.5901,47.5901,47.4914,47.5111,55664.0
2024-01-18 12:05:00,48.12,48.13,48.1,48.12,12656.0,47.5111,47.521,47.4914,47.5111,12656.0
2024-01-18 12:10:00,48.12,48.13,48.06,48.13,23300.0,47.5111,47.521,47.4519,47.521,23300.0
2024-01-18 12:15:00,48.13,48.18,48.1,48.18,27306.0,47.521,47.5704,47.4914,47.5704,27306.0
2024-01-18 12:20:00,48.19,48.19,48.16,48.17,94954.0,47.5803,47.5803,47.5506,47.5605,94954.0
2024-01-18 12:25:00,48.16,48.19,48.15,48.18,19346.0,47.5506,47.5803,47.5408,47.5704,19346.0
2024-01-18 12:30:00,48.18,48.18,48.13,48.13,17402.0,47.5704,47.5704,47.521,47.521,17402.0
2024-01-18 12:35:00,48.13,48.15,48.1,48.15,12970.0,47.521,47.5408,47.4914,47.5408,12970.0
2024-01-18 12:40:00,48.15,48.18,48.13,48.18,21708.0,47.5408,47.5704,47.521,47.5704,21708.0
2024-01-18 12:45:00,48.18,48.19,48.12,48.12,17696.0,47.5704,47.5803,47.5111,47.5111,17696.0
2024-01-18 12:50:00,48.12,48.16,48.1,48.14,26230.0,47.5111,47.5506,47.4914,47.5309,26230.0
2024-01-18 12:55:00,48.14,48.15,48.09,48.1,19018.0,47.5309,47.5408,47.4815,47.4914,19018.0
2024-01-18 13:00:00,48.1,48.12,48.08,48.09,39998.0,47.4914,47.5111,47.4716,47.4815,39998.0
2024-01-18 13:05:00,48.09,48.1,48.06,48.1,23396.0,47.4815,47.4914,47.4519,47.4914,23396.0
2024-01-18 13:10:00,48.1,48.11,48.07,48.09,26906.0,47.4914,47.5013,47.4618,47.4815,26906.0
2024-01-18 13:15:00,48.09,48.12,48.08,48.1,29366.0,47.4815,47.5111,47.4716,47.4914,29366.0
2024-01-18 13:20:00,48.1,48.1,48.07,48.08,18940.0,47.4914,47.4914,47.4618,47.4716,18940.0
2024-01-18 13:25:00,48.08,48.09,48.05,48.05,13770.0,47.4716,47.4815,47.442,47.442,13770.0
2024-01-18 13:30:00,48.05,48.11,48.05,48.1,13670.0,47.442,47.5013,47.442,47.4914,13670.0
2024-01-18 13:35:00,48.1,48.13,48.08,48.13,10496.0,47.4914,47.521,47.4716,47.521,10496.0
2024-01-18 13:40:00,48.13,48.17,48.13,48.16,15100.0,47.521,47.5605,47.521,47.5506,15100.0
2024-01-18 13:45:00,48.16,48.17,48.14,48.15,22248.0,47.5506,47.5605,47.5309,47.5408,22248.0
2024-01-18 13:50:00,48.16,48.19,48.15,48.18,18842.0,47.5506,47.5803,47.5408,47.5704,18842.0
2024-01-18 13:55:00,48.18,48.2,48.18,48.19,11804.0,47.5704,47.5901,47.5704,47.5803,11804.0
2024-01-18 14:00:00,48.19,48.24,48.19,48.23,18130.0,47.5803,47.6296,47.5803,47.6197,18130.0
2024-01-18 14:05:00,48.24,48.24,48.22,48.24,23294.0,47.6296,47.6296,47.6099,47.6296,23294.0
2024-01-18 14:10:00,48.24,48.27,48.23,48.23,33716.0,47.6296,47.6592,47.6197,47.6197,33716.0
2024-01-18 14:15:00,48.24,48.27,48.21,48.27,25000.0,47.6296,47.6592,47.6,47.6592,25000.0
2024-01-18 14:20:00,48.27,48.34,48.26,48.32,18252.0,47.6592,47.7284,47.6494,47.7086,18252.0
2024-01-18 14:25:00,48.32,48.33,48.29,48.32,24038.0,47.7086,47.7185,47.679,47.7086,24038.0
2024-01-18 14:30:00,48.32,48.35,48.31,48.31,31590.0,47.7086,47.7382,47.6987,47.6987,31590.0
2024-01-18 14:35:00,48.3,48.37,48.3,48.35,34332.0,47.6889,47.758,47.6889,47.7382,34332.0
2024-01-18 14:40:00,48.35,48.36,48.29,48.32,36282.0,47.7382,47.7481,47.679,47.7086,36282.0
2024-01-18 14:45:00,48.31,48.33,48.27,48.31,41524.0,47.6987,47.7185,47.6592,47.6987,41524.0
2024-01-18 14:50:00,48.31,48.38,48.31,48.34,103976.0,47.6987,47.7678,47.6987,47.7284,103976.0
2024-01-18 14:55:00,48.33,48.33,48.31,48.32,27878.0,47.7185,47.7185,47.6987,47.7086,27878.0
2024-01-18 15:00:00,48.32,48.33,48.28,48.29,32960.0,47.7086,47.7185,47.6691,47.679,32960.0
2024-01-18 15:05:00,48.29,48.33,48.26,48.33,48792.0,47.679,47.7185,47.6494,47.7185,48792.0
2024-01-18 15:10:00,48.33,48.35,48.32,48.32,29338.0,47.7185,47.7382,47.7086,47.7086,29338.0
2024-01-18 15:15:00,48.31,48.35,48.31,48.34,30632.0,47.6987,47.7382,47.6987,47.7284,30632.0
2024-01-18 15:20:00,48.33,48.35,48.32,48.32,31770.0,47.7185,47.7382,47.7086,47.7086,31770.0
2024-01-18 15:25:00,48.32,48.34,48.3,48.3,41488.0,47.7086,47.7284,47.6889,47.6889,41488.0
2024-01-18 15:30:00,48.3,48.31,48.24,48.27,66826.0,47.6889,47.6987,47.6296,47.6592,66826.0
2024-01-18 15:35:00,48.26,48.3,48.24,48.27,63476.0,47.6494,47.6889,47.6296,47.6592,63476.0
2024-01-18 15:40:00,48.26,48.31,48.25,48.31,55182.0,47.6494,47.6987,47.6395,47.6987,55182.0
2024-01-18 15:45:00,48.31,48.31,48.26,48.27,81200.0,47.6987,47.6987,47.6494,47.6592,81200.0
2024-01-18 15:50:00,48.27,48.38,48.26,48.32,125270.0,47.6592,47.7678,47.6494,47.7086,125270.0
2024-01-18 15:55:00,48.33,48.37,48.29,48.34,220136.0,47.7185,47.758,47.679,47.7284,220136.0
2024-01-19 09:30:00,48.68,48.73,48.27,48.38,406844.0,48.0641,48.1134,47.6592,47.7678,406844.0
2024-01-19 09:35:00,48.4,48.52,48.38,48.47,46590.0,47.7876,47.9061,47.7678,47.8567,46590.0
2024-01-19 09:40:00,48.5,48.54,48.41,48.43,26400.0,47.8863,47.9258,47.7975,47.8172,26400.0
2024-01-19 09:45:00,48.44,48.49,48.42,48.49,15074.0,47.8271,47.8765,47.8073,47.8765,15074.0
2024-01-19 09:50:00,48.49,48.54,48.45,48.5,48732.0,47.8765,47.9258,47.837,47.8863,48732.0
2024-01-19 09:55:00,48.49,48.58,48.49,48.55,31162.0,47.8765,47.9653,47.8765,47.9357,31162.0
2024-01-19 10:00:00,48.57,48.63,48.47,48.53,35756.0,47.9554,48.0147,47.8567,47.916,35756.0
2024-01-19 10:05:00,48.55,48.57,48.38,48.39,25668.0,47.9357,47.9554,47.7678,47.7777,25668.0
2024-01-19 10:10:00,48.4,48.42,48.38,48.42,27076.0,47.7876,47.8073,47.7678,47.8073,27076.0
2024-01-19 10:15:00,48.42,48.48,48.41,48.47,21806.0,47.8073,47.8666,47.7975,47.8567,21806.0
2024-01-19 10:20:00,48.48,48.52,48.44,48.51,21994.0,47.8666,47.9061,47.8271,47.8962,21994.0
2024-01-19 10:25:00,48.51,48.53,48.46,48.52,30172.0,47.8962,47.916,47.8468,47.9061,30172.0
2024-01-19 10:30:00,48.52,48.52,48.45,48.48,33004.0,47.9061,47.9061,47.837,47.8666,33004.0
2024-01-19 10:35:00,48.49,48.51,48.42,48.44,27050.0,47.8765,47.8962,47.8073,47.8271,27050.0
2024-01-19 10:40:00,48.44,48.52,48.44,48.52,28082.0,47.8271,47.9061,47.8271,47.9061,28082.0
2024-01-19 10:45:00,48.52,48.55,48.46,48.47,23978.0,47.9061,47.9357,47.8468,47.8567,23978.0
2024-01-19 10:50:00,48.47,48.53,48.43,48.52,33670.0,47.8567,47.916,47.8172,47.9061,33670.0
2024-01-19 10:55:00,48.53,48.56,48.48,48.49,86906.0,47.916,47.9456,47.8666,47.8765,86906.0
2024-01-19 11:00:00,48.49,48.51,48.42,48.49,23178.0,47.8765,47.8962,47.8073,47.8765,23178.0
2024-01-19 11:05:00,48.49,48.51,48.47,48.49,19004.0,47.8765,47.8962,47.8567,47.8765,19004.0
2024-01-19 11:10:00,48.49,48.55,48.48,48.49,83852.0,47.8765,47.9357,47.8666,47.8765,83852.0
2024-01-19 11:15:00,48.49,48.5,48.4,48.43,52106.0,47.8765,47.8863,47.7876,47.8172,52106.0
2024-01-19 11:20:00,48.44,48.47,48.41,48.44,55358.0,47.8271,47.8567,47.7975,47.8271,55358.0
2024-01-19 11:25:00,48.45,48.49,48.45,48.47,26372.0,47.837,47.8765,47.837,47.8567,26372.0
2024-01-19 11:30:00,48.46,48.46,48.39,48.39,19340.0,47.8468,47.8468,47.7777,47.7777,19340.0
2024-01-19 11:35:00,48.38,48.42,48.36,48.42,41318.0,47.7678,47.8073,47.7481,47.8073,41318.0
2024-01-19 11:40:00,48.42,48.48,48.41,48.46,22278.0,47.8073,47.8666,47.7975,47.8468,22278.0
2024-01-19 11:45:00,48.46,48.46,48.39,48.4,15158.0,47.8468,47.8468,47.7777,47.7876,15158.0
2024-01-19 11:50:00,48.38,48.41,48.35,48.4,12498.0,47.7678,47.7975,47.7382,47.7876,12498.0
2024-01-19 11:55:00,48.4,48.47,48.39,48.46,9882.0,47.7876,47.8567,47.7777,47.8468,9882.0
2024-01-19 12:00:00,48.47,48.47,48.4,48.4,21454.0,47.8567,47.8567,47.7876,47.7876,21454.0
2024-01-19 12:05:00,48.4,48.43,48.38,48.42,19732.0,47.7876,47.8172,47.7678,47.8073,19732.0
2024-01-19 12:10:00,48.42,48.47,48.41,48.41,21018.0,47.8073,47.8567,47.7975,47.7975,21018.0
2024-01-19 12:15:00,48.41,48.42,48.38,48.38,13162.0,47.7975,47.8073,47.7678,47.7678,13162.0
2024-01-19 12:20:00,48.38,48.4,48.35,48.4,11578.0,47.7678,47.7876,47.7382,47.7876,11578.0
2024-01-19 12:25:00,48.4,48.41,48.37,48.38,15188.0,47.7876,47.7975,47.758,47.7678,15188.0
2024-01-19 12:30:00,48.38,48.48,48.38,48.44,24984.0,47.7678,47.8666,47.7678,47.8271,24984.0
2024-01-19 12:35:00,48.45,48.47,48.41,48.42,14462.0,47.837,47.8567,47.7975,47.8073,14462.0
2024-01-19 12:40:00,48.42,48.43,48.36,48.43,29814.0,47.8073,47.8172,47.7481,47.8172,29814.0
2024-01-19 12:45:00,48.42,48.42,48.37,48.38,15258.0,47.8073,47.8073,47.758,47.7678,15258.0
2024-01-19 12:50:00,48.39,48.43,48.39,48.42,20478.0,47.7777,47.8172,47.7777,47.8073,20478.0
2024-01-19 12:55:00,48.42,48.43,48.4,48.42,21248.0,47.8073,47.8172,47.7876,47.8073,21248.0
2024-01-19 13:00:00,48.43,48.43,48.38,48.41,21268.0,47.8172,47.8172,47.7678,47.7975,21268.0
2024-01-19 13:05:00,48.41,48.44,48.41,48.42,16510.0,47.7975,47.8271,47.7975,47.8073,16510.0
2024-01-19 13:10:00,48.43,48.48,48.42,48.46,16800.0,47.8172,47.8666,47.8073,47.8468,16800.0
2024-01-19 13:15:00,48.46,48.49,48.44,48.44,26072.0,47.8468,47.8765,47.8271,47.8271,26072.0
2024-01-19 13:20:00,48.45,48.52,48.45,48.49,14548.0,47.837,47.9061,47.837,47.8765,14548.0
2024-01-19 13:25:00,48.49,48.55,48.49,48.54,13502.0,47.8765,47.9357,47.8765,47.9258,13502.0
2024-01-19 13:30:00,48.54,48.56,48.52,48.54,12878.0,47.9258,47.9456,47.9061,47.9258,12878.0
2024-01-19 13:35:00,48.54,48.6,48.54,48.59,11666.0,47.9258,47.9851,47.9258,47.9752,11666.0
2024-01-19 13:40:00,48.59,48.6,48.56,48.6,18172.0,47.9752,47.9851,47.9456,47.9851,18172.0
2024-01-19 13:45:00,48.6,48.63,48.58,48.62,139984.0,47.9851,48.0147,47.9653,48.0048,139984.0
2024-01-19 13:50:00,48.63,48.64,48.6,48.63,13784.0,48.0147,48.0246,47.9851,48.0147,13784.0
2024-01-19 13:55:00,48.63,48.7,48.63,48.7,71096.0,48.0147,48.0838,48.0147,48.0838,71096.0
2024-01-19 14:00:00,48.7,48.72,48.69,48.71,71376.0,48.0838,48.1035,48.0739,48.0937,71376.0
2024-01-19 14:05:00,48.71,48.71,48.67,48.68,19836.0,48.0937,48.0937,48.0542,48.0641,19836.0
2024-01-19 14:10:00,48.67,48.7,48.66,48.7,29120.0,48.0542,48.0838,48.0443,48.0838,29120.0
2024-01-19 14:15:00,48.7,48.7,48.62,48.63,24274.0,48.0838,48.0838,48.0048,48.0147,24274.0
2024-01-19 14:20:00,48.63,48.67,48.62,48.67,19938.0,48.0147,48.0542,48.0048,48.0542,19938.0
2024-01-19 14:25:00,48.67,48.75,48.65,48.67,45856.0,48.0542,48.1332,48.0344,48.0542,45856.0
2024-01-19 14:30:00,48.69,48.69,48.62,48.66,21886.0,48.0739,48.0739,48.0048,48.0443,21886.0
2024-01-19 14:35:00,48.66,48.67,48.62,48.67,25720.0,48.0443,48.0542,48.0048,48.0542,25720.0
2024-01-19 14:40:00,48.68,48.7,48.62,48.67,23090.0,48.0641,48.0838,48.0048,48.0542,23090.0
2024-01-19 14:45:00,48.67,48.71,48.65,48.69,20188.0,48.0542,48.0937,48.0344,48.0739,20188.0
2024-01-19 14:50:00,48.71,48.71,48.67,48.69,17684.0,48.0937,48.0937,48.0542,48.0739,17684.0
2024-01-19 14:55:00,48.7,48.72,48.69,48.72,17910.0,48.0838,48.1035,48.0739,48.1035,17910.0
2024-01-19 15:00:00,48.73,48.73,48.69,48.71,24234.0,48.1134,48.1134,48.0739,48.0937,24234.0
2024-01-19 15:05:00,48.71,48.73,48.69,48.69,20218.0,48.0937,48.1134,48.0739,48.0739,20218.0
2024-01-19 15:10:00,48.68,48.71,48.66,48.69,20082.0,48.0641,48.0937,48.0443,48.0739,20082.0
2024-01-19 15:15:00,48.69,48.73,48.69,48.71,20872.0,48.0739,48.1134,48.0739,48.0937,20872.0
2024-01-19 15:20:00,48.72,48.72,48.68,48.7,27110.0,48.1035,48.1035,48.0641,48.0838,27110.0
2024-01-19 15:25:00,48.7,48.76,48.7,48.75,23388.0,48.0838,48.143,48.0838,48.1332,23388.0
2024-01-19 15:30:00,48.75,48.8,48.71,48.8,38090.0,48.1332,48.1825,48.0937,48.1825,38090.0
2024-01-19 15:35:00,48.8,48.8,48.74,48.77,37986.0,48.1825,48.1825,48.1233,48.1529,37986.0
2024-01-19 15:40:00,48.77,48.8,48.74,48.77,48906.0,48.1529,48.1825,48.1233,48.1529,48906.0
2024-01-19 15:45:00,48.77,48.82,48.77,48.81,64104.0,48.1529,48.2023,48.1529,48.1924,64104.0
2024-01-19 15:50:00,48.81,48.85,48.79,48.85,129080.0,48.1924,48.2319,48.1727,48.2319,129080.0
2024-01-19 15:55:00,48.85,48.88,48.77,48.81,430280.0,48.2319,48.2615,48.1529,48.1924,430280.0
2024-01-22 09:30:00,48.82,49.1,48.82,49.08,155874.0,48.2023,48.4787,48.2023,48.459,155874.0
2024-01-22 09:35:00,49.07,49.24,49.04,49.23,43448.0,48.4491,48.617,48.4195,48.6071,43448.0
2024-01-22 09:40:00,49.23,49.23,48.97,49.07,59062.0,48.6071,48.6071,48.3504,48.4491,59062.0
2024-01-22 09:45:00,49.08,49.08,49.01,49.02,29970.0,48.459,48.459,48.3899,48.3998,29970.0
2024-01-22 09:50:00,49.01,49.06,48.96,49.01,39076.0,48.3899,48.4392,48.3405,48.3899,39076.0
2024-01-22 09:55:00,49.01,49.03,48.89,49.03,53212.0,48.3899,48.4096,48.2714,48.4096,53212.0
2024-01-22 10:00:00,49.03,49.1,48.94,48.95,52966.0,48.4096,48.4787,48.3208,48.3306,52966.0
2024-01-22 10:05:00,48.94,48.99,48.92,48.98,28822.0,48.3208,48.3701,48.301,48.3603,28822.0
2024-01-22 10:10:00,48.98,49.0,48.92,48.97,31498.0,48.3603,48.38,48.301,48.3504,31498.0
2024-01-22 10:15:00,48.96,48.99,48.91,48.94,39866.0,48.3405,48.3701,48.2911,48.3208,39866.0
2024-01-22 10:20:00,48.94,48.95,48.9,48.94,26944.0,48.3208,48.3306,48.2813,48.3208,26944.0
2024-01-22 10:25:00,48.94,48.95,48.89,48.89,31072.0,48.3208,48.3306,48.2714,48.2714,31072.0
2024-01-22 10:30:00,48.89,48.9,48.77,48.81,26422.0,48.2714,48.2813,48.1529,48.1924,26422.0
2024-01-22 10:35:00,48.81,48.82,48.77,48.82,32368.0,48.1924,48.2023,48.1529,48.2023,32368.0
2024-01-22 10:40:00,48.82,48.83,48.79,48.8,37094.0,48.2023,48.2122,48.1727,48.1825,37094.0
2024-01-22 10:45:00,48.78,48.8,48.71,48.74,37952.0,48.1628,48.1825,48.0937,48.1233,37952.0
2024-01-22 10:50:00,48.74,48.84,48.73,48.81,31934.0,48.1233,48.222,48.1134,48.1924,31934.0
2024-01-22 10:55:00,48.81,48.81,48.73,48.81,43428.0,48.1924,48.1924,48.1134,48.1924,43428.0
2024-01-22 11:00:00,48.81,48.84,48.8,48.84,50948.0,48.1924,48.222,48.1825,48.222,50948.0
2024-01-22 11:05:00,48.84,48.85,48.79,48.83,82720.0,48.222,48.2319,48.1727,48.2122,82720.0
2024-01-22 11:10:00,48.83,48.84,48.77,48.84,45380.0,48.2122,48.222,48.1529,48.222,45380.0
2024-01-22 11:15:00,48.83,48.87,48.81,48.87,26154.0,48.2122,48.2516,48.1924,48.2516,26154.0
2024-01-22 11:20:00,48.87,48.87,48.84,48.84,22348.0,48.2516,48.2516,48.222,48.222,22348.0
2024-01-22 11:25:00,48.84,48.87,48.84,48.85,18672.0,48.222,48.2516,48.222,48.2319,18672.0
2024-01-22 11:30:00,48.85,48.87,48.81,48.85,67990.0,48.2319,48.2516,48.1924,48.2319,67990.0
2024-01-22 11:35:00,48.85,48.85,48.82,48.82,24200.0,48.2319,48.2319,48.2023,48.2023,24200.0
2024-01-22 11:40:00,48.82,48.85,48.79,48.84,35502.0,48.2023,48.2319,48.1727,48.222,35502.0
2024-01-22 11:45:00,48.84,48.87,48.83,48.87,30312.0,48.222,48.2516,48.2122,48.2516,30312.0
2024-01-22 11:50:00,48.87,48.88,48.85,48.87,34202.0,48.2516,48.2615,48.2319,48.2516,34202.0
2024-01-22 11:55:00,48.87,48.91,48.87,48.87,22554.0,48.2516,48.2911,48.2516,48.2516,22554.0
2024-01-22 12:00:00,48.87,48.92,48.87,48.91,45374.0,48.2516,48.301,48.2516,48.2911,45374.0
2024-01-22 12:05:00,48.92,48.92,48.84,48.85,32788.0,48.301,48.301,48.222,48.2319,32788.0
2024-01-22 12:10:00,48.85,48.85,48.82,48.84,21642.0,48.2319,48.2319,48.2023,48.222,21642.0
2024-01-22 12:15:00,48.84,48.87,48.83,48.86,22032.0,48.222,48.2516,48.2122,48.2418,22032.0
2024-01-22 12:20:00,48.86,48.89,48.85,48.89,20308.0,48.2418,48.2714,48.2319,48.2714,20308.0
2024-01-22 12:25:00,48.89,48.89,48.85,48.87,24618.0,48.2714,48.2714,48.2319,48.2516,24618.0
2024-01-22 12:30:00,48.87,48.88,48.86,48.86,25516.0,48.2516,48.2615,48.2418,48.2418,25516.0
2024-01-22 12:35:00,48.85,48.9,48.85,48.9,43236.0,48.2319,48.2813,48.2319,48.2813,43236.0
2024-01-22 12:40:00,48.91,48.91,48.89,48.9,23388.0,48.2911,48.2911,48.2714,48.2813,23388.0
2024-01-22 12:45:00,48.9,48.9,48.88,48.9,18076.0,48.2813,48.2813,48.2615,48.2813,18076.0
2024-01-22 12:50:00,48.91,48.93,48.88,48.91,21722.0,48.2911,48.3109,48.2615,48.2911,21722.0
2024-01-22 12:55:00,48.91,48.92,48.89,48.91,26512.0,48.2911,48.301,48.2714,48.2911,26512.0
2024-01-22 13:00:00,48.91,48.91,48.87,48.88,26480.0,48.2911,48.2911,48.2516,48.2615,26480.0
2024-01-22 13:05:00,48.88,48.91,48.88,48.9,24508.0,48.2615,48.2911,48.2615,48.2813,24508.0
2024-01-22 13:10:00,48.9,48.94,48.9,48.93,24814.0,48.2813,48.3208,48.2813,48.3109,24814.0
2024-01-22 13:15:00,48.93,48.94,48.88,48.88,32300.0,48.3109,48.3208,48.2615,48.2615,32300.0
2024-01-22 13:20:00,48.88,48.9,48.86,48.87,25836.0,48.2615,48.2813,48.2418,48.2516,25836.0
2024-01-22 13:25:00,48.87,48.88,48.84,48.86,24310.0,48.2516,48.2615,48.222,48.2418,24310.0
2024-01-22 13:30:00,48.86,48.88,48.85,48.86,38842.0,48.2418,48.2615,48.2319,48.2418,38842.0
2024-01-22 13:35:00,48.86,48.91,48.85,48.91,19458.0,48.2418,48.2911,48.2319,48.2911,19458.0
2024-01-22 13:40:00,48.91,48.91,48.87,48.88,19814.0,48.2911,48.2911,48.2516,48.2615,19814.0
2024-01-22 13:45:00,48.88,48.93,48.88,48.91,15720.0,48.2615,48.3109,48.2615,48.2911,15720.0
2024-01-22 13:50:00,48.91,48.95,48.91,48.95,29128.0,48.2911,48.3306,48.2911,48.3306,29128.0
2024-01-22 13:55:00,48.95,48.95,48.9,48.92,21454.0,48.3306,48.3306,48.2813,48.301,21454.0
2024-01-22 14:00:00,48.92,48.94,48.92,48.94,17744.0,48.301,48.3208,48.301,48.3208,17744.0
2024-01-22 14:05:00,48.93,48.93,48.9,48.91,16304.0,48.3109,48.3109,48.2813,48.2911,16304.0
2024-01-22 14:10:00,48.91,48.92,48.9,48.92,36594.0,48.2911,48.301,48.2813,48.301,36594.0
2024-01-22 14:15:00,48.91,48.92,48.86,48.87,28454.0,48.2911,48.301,48.2418,48.2516,28454.0
2024-01-22 14:20:00,48.86,48.88,48.85,48.86,19562.0,48.2418,48.2615,48.2319,48.2418,19562.0
2024-01-22 14:25:00,48.86,48.87,48.85,48.86,20084.0,48.2418,48.2516,48.2319,48.2418,20084.0
2024-01-22 14:30:00,48.87,48.88,48.84,48.85,36756.0,48.2516,48.2615,48.222,48.2319,36756.0
2024-01-22 14:35:00,48.85,48.87,48.85,48.85,16206.0,48.2319,48.2516,48.2319,48.2319,16206.0
2024-01-22 14:40:00,48.85,48.88,48.85,48.85,28646.0,48.2319,48.2615,48.2319,48.2319,28646.0
2024-01-22 14:45:00,48.85,48.87,48.84,48.87,20796.0,48.2319,48.2516,48.222,48.2516,20796.0
2024-01-22 14:50:00,48.87,48.87,48.85,48.86,25554.0,48.2516,48.2516,48.2319,48.2418,25554.0
2024-01-22 14:55:00,48.85,48.88,48.85,48.88,22656.0,48.2319,48.2615,48.2319,48.2615,22656.0
2024-01-22 15:00:00,48.88,48.88,48.87,48.88,27660.0,48.2615,48.2615,48.2516,48.2615,27660.0
2024-01-22 15:05:00,48.88,48.9,48.87,48.9,23846.0,48.2615,48.2813,48.2516,48.2813,23846.0
2024-01-22 15:10:00,48.91,48.93,48.88,48.89,25996.0,48.2911,48.3109,48.2615,48.2714,25996.0
2024-01-22 15:15:00,48.89,48.9,48.88,48.9,34208.0,48.2714,48.2813,48.2615,48.2813,34208.0
2024-01-22 15:20:00,48.9,48.91,48.88,48.89,25800.0,48.2813,48.2911,48.2615,48.2714,25800.0
2024-01-22 15:25:00,48.89,48.94,48.89,48.93,28138.0,48.2714,48.3208,48.2714,48.3109,28138.0
2024-01-22 15:30:00,48.93,48.96,48.91,48.96,46592.0,48.3109,48.3405,48.2911,48.3405,46592.0
2024-01-22 15:35:00,48.96,48.98,48.95,48.95,36810.0,48.3405,48.3603,48.3306,48.3306,36810.0
2024-01-22 15:40:00,48.96,48.98,48.95,48.95,81044.0,48.3405,48.3603,48.3306,48.3306,81044.0
2024-01-22 15:45:00,48.95,48.99,48.93,48.96,175986.0,48.3306,48.3701,48.3109,48.3405,175986.0
2024-01-22 15:50:00,48.96,49.01,48.95,49.0,186854.0,48.3405,48.3899,48.3306,48.38,186854.0
2024-01-22 15:55:00,48.99,49.04,48.98,48.99,320256.0,48.3701,48.4195,48.3603,48.3701,320256.0
2024-01-23 09:30:00,49.06,49.1,48.83,48.84,46320.0,48.4392,48.4787,48.2122,48.222,46320.0
2024-01-23 09:35:00,48.83,48.99,48.83,48.9,25046.0,48.2122,48.3701,48.2122,48.2813,25046.0
2024-01-23 09:40:00,48.88,48.89,48.73,48.77,34054.0,48.2615,48.2714,48.1134,48.1529,34054.0
2024-01-23 09:45:00,48.76,48.95,48.74,48.94,49920.0,48.143,48.3306,48.1233,48.3208,49920.0
2024-01-23 09:50:00,48.94,48.94,48.85,48.91,18744.0,48.3208,48.3208,48.2319,48.2911,18744.0
2024-01-23 09:55:00,48.9,48.92,48.81,48.83,47410.0,48.2813,48.301,48.1924,48.2122,47410.0
2024-01-23 10:00:00,48.83,48.88,48.77,48.77,28092.0,48.2122,48.2615,48.1529,48.1529,28092.0
2024-01-23 10:05:00,48.77,48.81,48.74,48.77,46756.0,48.1529,48.1924,48.1233,48.1529,46756.0
2024-01-23 10:10:00,48.79,48.84,48.79,48.84,26504.0,48.1727,48.222,48.1727,48.222,26504.0
2024-01-23 10:15:00,48.84,48.85,48.77,48.79,108718.0,48.222,48.2319,48.1529,48.1727,108718.0
2024-01-23 10:20:00,48.78,48.78,48.68,48.69,28658.0,48.1628,48.1628,48.0641,48.0739,28658.0
2024-01-23 10:25:00,48.69,48.7,48.59,48.62,32206.0,48.0739,48.0838,47.9752,48.0048,32206.0
2024-01-23 10:30:00,48.62,48.62,48.57,48.6,18810.0,48.0048,48.0048,47.9554,47.9851,18810.0
2024-01-23 10:35:00,48.6,48.63,48.59,48.6,24006.0,47.9851,48.0147,47.9752,47.9851,24006.0
2024-01-23 10:40:00,48.6,48.6,48.56,48.59,24790.0,47.9851,47.9851,47.9456,47.9752,24790.0
2024-01-23 10:45:00,48.59,48.6,48.55,48.57,22916.0,47.9752,47.9851,47.9357,47.9554,22916.0
2024-01-23 10:50:00,48.57,48.59,48.52,48.59,22946.0,47.9554,47.9752,47.9061,47.9752,22946.0
2024-01-23 10:55:00,48.6,48.68,48.6,48.65,19104.0,47.9851,48.0641,47.9851,48.0344,19104.0
2024-01-23 11:00:00,48.66,48.7,48.65,48.7,22134.0,48.0443,48.0838,48.0344,48.0838,22134.0
2024-01-23 11:05:00,48.7,48.72,48.69,48.7,24872.0,48.0838,48.1035,48.0739,48.0838,24872.0
2024-01-23 11:10:00,48.7,48.74,48.69,48.69,17404.0,48.0838,48.1233,48.0739,48.0739,17404.0
2024-01-23 11:15:00,48.69,48.7,48.65,48.7,93376.0,48.0739,48.0838,48.0344,48.0838,93376.0
2024-01-23 11:20:00,48.7,48.74,48.68,48.71,36394.0,48.0838,48.1233,48.0641,48.0937,36394.0
2024-01-23 11:25:00,48.71,48.73,48.7,48.73,23456.0,48.0937,48.1134,48.0838,48.1134,23456.0
2024-01-23 11:30:00,48.72,48.73,48.65,48.65,30690.0,48.1035,48.1134,48.0344,48.0344,30690.0
2024-01-23 11:35:00,48.65,48.71,48.63,48.69,33284.0,48.0344,48.0937,48.0147,48.0739,33284.0
2024-01-23 11:40:00,48.68,48.71,48.67,48.7,26014.0,48.0641,48.0937,48.0542,48.0838,26014.0
2024-01-23 11:45:00,48.7,48.74,48.69,48.7,19598.0,48.0838,48.1233,48.0739,48.0838,19598.0
2024-01-23 11:50:00,48.7,48.74,48.7,48.73,18494.0,48.0838,48.1233,48.0838,48.1134,18494.0
2024-01-23 11:55:00,48.73,48.76,48.72,48.76,306100.0,48.1134,48.143,48.1035,48.143,306100.0
2024-01-23 12:00:00,48.75,48.81,48.75,48.79,620826.0,48.1332,48.1924,48.1332,48.1727,620826.0
2024-01-23 12:05:00,48.81,48.88,48.8,48.88,87468.0,48.1924,48.2615,48.1825,48.2615,87468.0
2024-01-23 12:10:00,48.89,48.89,48.85,48.87,45810.0,48.2714,48.2714,48.2319,48.2516,45810.0
2024-01-23 12:15:00,48.85,48.85,48.81,48.83,30080.0,48.2319,48.2319,48.1924,48.2122,30080.0
2024-01-23 12:20:00,48.83,48.83,48.8,48.82,33914.0,48.2122,48.2122,48.1825,48.2023,33914.0
2024-01-23 12:25:00,48.81,48.85,48.81,48.85,17894.0,48.1924,48.2319,48.1924,48.2319,17894.0
2024-01-23 12:30:00,48.86,48.86,48.83,48.83,21478.0,48.2418,48.2418,48.2122,48.2122,21478.0
2024-01-23 12:35:00,48.83,48.85,48.82,48.82,20300.0,48.2122,48.2319,48.2023,48.2023,20300.0
2024-01-23 12:40:00,48.83,48.83,48.77,48.77,19864.0,48.2122,48.2122,48.1529,48.1529,19864.0
2024-01-23 12:45:00,48.77,48.79,48.76,48.77,17290.0,48.1529,48.1727,48.143,48.1529,17290.0
2024-01-23 12:50:00,48.77,48.8,48.77,48.79,11350.0,48.1529,48.1825,48.1529,48.1727,11350.0
2024-01-23 12:55:00,48.79,48.81,48.79,48.79,28060.0,48.1727,48.1924,48.1727,48.1727,28060.0
2024-01-23 13:00:00,48.79,48.79,48.75,48.77,16350.0,48.1727,48.1727,48.1332,48.1529,16350.0
2024-01-23 13:05:00,48.76,48.79,48.76,48.77,13232.0,48.143,48.1727,48.143,48.1529,13232.0
2024-01-23 13:10:00,48.79,48.81,48.78,48.78,14246.0,48.1727,48.1924,48.1628,48.1628,14246.0
2024-01-23 13:15:00,48.79,48.81,48.77,48.81,16540.0,48.1727,48.1924,48.1529,48.1924,16540.0
2024-01-23 13:20:00,48.8,48.83,48.8,48.8,18682.0,48.1825,48.2122,48.1825,48.1825,18682.0
2024-01-23 13:25:00,48.79,48.81,48.77,48.77,20088.0,48.1727,48.1924,48.1529,48.1529,20088.0
2024-01-23 13:30:00,48.78,48.79,48.76,48.77,19532.0,48.1628,48.1727,48.143,48.1529,19532.0
2024-01-23 13:35:00,48.78,48.81,48.77,48.81,17952.0,48.1628,48.1924,48.1529,48.1924,17952.0
2024-01-23 13:40:00,48.81,48.81,48.77,48.78,14398.0,48.1924,48.1924,48.1529,48.1628,14398.0
2024-01-23 13:45:00,48.78,48.81,48.76,48.8,26622.0,48.1628,48.1924,48.143,48.1825,26622.0
2024-01-23 13:50:00,48.8,48.82,48.77,48.77,57296.0,48.1825,48.2023,48.1529,48.1529,57296.0
2024-01-23 13:55:00,48.77,48.79,48.76,48.78,114330.0,48.1529,48.1727,48.143,48.1628,114330.0
2024-01-23 14:00:00,48.78,48.8,48.77,48.8,91266.0,48.1628,48.1825,48.1529,48.1825,91266.0
2024-01-23 14:05:00,48.8,48.8,48.79,48.8,38898.0,48.1825,48.1825,48.1727,48.1825,38898.0
2024-01-23 14:10:00,48.79,48.85,48.79,48.84,28132.0,48.1727,48.2319,48.1727,48.222,28132.0
2024-01-23 14:15:00,48.84,48.84,48.8,48.82,18438.0,48.222,48.222,48.1825,48.2023,18438.0
2024-01-23 14:20:00,48.82,48.84,48.81,48.84,12708.0,48.2023,48.222,48.1924,48.222,12708.0
2024-01-23 14:25:00,48.85,48.85,48.81,48.82,19642.0,48.2319,48.2319,48.1924,48.2023,19642.0
2024-01-23 14:30:00,48.82,48.82,48.76,48.78,33168.0,48.2023,48.2023,48.143,48.1628,33168.0
2024-01-23 14:35:00,48.79,48.8,48.77,48.79,33210.0,48.1727,48.1825,48.1529,48.1727,33210.0
2024-01-23 14:40:00,48.79,48.82,48.79,48.82,36432.0,48.1727,48.2023,48.1727,48.2023,36432.0
2024-01-23 14:45:00,48.82,48.85,48.82,48.84,55248.0,48.2023,48.2319,48.2023,48.222,55248.0
2024-01-23 14:50:00,48.85,48.86,48.83,48.85,26656.0,48.2319,48.2418,48.2122,48.2319,26656.0
2024-01-23 14:55:00,48.85,48.85,48.83,48.83,36808.0,48.2319,48.2319,48.2122,48.2122,36808.0
2024-01-23 15:00:00,48.83,48.84,48.81,48.83,48236.0,48.2122,48.222,48.1924,48.2122,48236.0
2024-01-23 15:05:00,48.83,48.9,48.83,48.87,63002.0,48.2122,48.2813,48.2122,48.2516,63002.0
2024-01-23 15:10:00,48.87,48.91,48.86,48.88,102234.0,48.2516,48.2911,48.2418,48.2615,102234.0
2024-01-23 15:15:00,48.88,48.97,48.88,48.96,70388.0,48.2615,48.3504,48.2615,48.3405,70388.0
2024-01-23 15:20:00,48.96,48.97,48.92,48.92,44114.0,48.3405,48.3504,48.301,48.301,44114.0
2024-01-23 15:25:00,48.92,48.92,48.89,48.91,35932.0,48.301,48.301,48.2714,48.2911,35932.0
2024-01-23 15:30:00,48.9,48.9,48.85,48.85,66996.0,48.2813,48.2813,48.2319,48.2319,66996.0
2024-01-23 15:35:00,48.84,48.88,48.84,48.86,67162.0,48.222,48.2615,48.222,48.2418,67162.0
2024-01-23 15:40:00,48.85,48.95,48.85,48.92,89392.0,48.2319,48.3306,48.2319,48.301,89392.0
2024-01-23 15:45:00,48.93,48.95,48.87,48.88,85448.0,48.3109,48.3306,48.2516,48.2615,85448.0
2024-01-23 15:50:00,48.88,48.95,48.87,48.93,160138.0,48.2615,48.3306,48.2516,48.3109,160138.0
2024-01-23 15:55:00,48.93,48.98,48.91,48.97,373012.0,48.3109,48.3603,48.2911,48.3504,373012.0
2024-01-24 09:30:00,50.55,50.58,49.56,50.02,339826.0,49.9104,49.94,48.9329,49.3871,339826.0
2024-01-24 09:35:00,50.06,50.6,49.98,50.49,103578.0,49.4266,49.9598,49.3476,49.8512,103578.0
2024-01-24 09:40:00,50.46,50.65,50.26,50.49,180018.0,49.8215,50.0091,49.6241,49.8512,180018.0
2024-01-24 09:45:00,50.49,50.88,50.47,50.69,135362.0,49.8512,50.2362,49.8314,50.0486,135362.0
2024-01-24 09:50:00,50.7,50.99,50.7,50.88,122320.0,50.0585,50.3448,50.0585,50.2362,122320.0
2024-01-24 09:55:00,50.9,51.11,50.9,50.9,174530.0,50.256,50.4633,50.256,50.256,174530.0
2024-01-24 10:00:00,50.88,50.98,50.64,50.7,120148.0,50.2362,50.335,49.9993,50.0585,120148.0
2024-01-24 10:05:00,50.69,50.77,50.59,50.69,208272.0,50.0486,50.1276,49.9499,50.0486,208272.0
2024-01-24 10:10:00,50.69,50.87,50.67,50.85,86478.0,50.0486,50.2263,50.0289,50.2066,86478.0
2024-01-24 10:15:00,50.85,50.97,50.84,50.97,69602.0,50.2066,50.3251,50.1967,50.3251,69602.0
2024-01-24 10:20:00,50.98,50.99,50.81,50.83,62506.0,50.335,50.3448,50.1671,50.1868,62506.0
2024-01-24 10:25:00,50.83,50.88,50.72,50.87,130226.0,50.1868,50.2362,50.0782,50.2263,130226.0
2024-01-24 10:30:00,50.88,51.0,50.84,51.0,126228.0,50.2362,50.3547,50.1967,50.3547,126228.0
2024-01-24 10:35:00,51.0,51.11,50.96,51.07,81386.0,50.3547,50.4633,50.3152,50.4238,81386.0
2024-01-24 10:40:00,51.08,51.09,50.99,51.07,109736.0,50.4337,50.4436,50.3448,50.4238,109736.0
2024-01-24 10:45:00,51.06,51.11,50.9,50.94,95094.0,50.4139,50.4633,50.256,50.2955,95094.0
2024-01-24 10:50:00,50.95,51.12,50.89,51.12,75616.0,50.3053,50.4732,50.2461,50.4732,75616.0
2024-01-24 10:55:00,51.14,51.17,51.12,51.13,70856.0,50.4929,50.5225,50.4732,50.4831,70856.0
2024-01-24 11:00:00,51.13,51.22,51.13,51.2,36408.0,50.4831,50.5719,50.4831,50.5522,36408.0
2024-01-24 11:05:00,51.2,51.27,51.19,51.26,48562.0,50.5522,50.6213,50.5423,50.6114,48562.0
2024-01-24 11:10:00,51.27,51.41,51.25,51.41,61306.0,50.6213,50.7595,50.6015,50.7595,61306.0
2024-01-24 11:15:00,51.41,51.52,51.41,51.45,61142.0,50.7595,50.8681,50.7595,50.799,61142.0
2024-01-24 11:20:00,51.46,51.48,51.38,51.46,72562.0,50.8089,50.8286,50.7299,50.8089,72562.0
2024-01-24 11:25:00,51.46,51.54,51.44,51.49,99676.0,50.8089,50.8879,50.7891,50.8385,99676.0
2024-01-24 11:30:00,51.49,51.53,51.46,51.48,50462.0,50.8385,50.878,50.8089,50.8286,50462.0
2024-01-24 11:35:00,51.47,51.52,51.44,51.44,82490.0,50.8188,50.8681,50.7891,50.7891,82490.0
2024-01-24 11:40:00,51.44,51.49,51.21,51.22,116704.0,50.7891,50.8385,50.562,50.5719,116704.0
2024-01-24 11:45:00,51.22,51.34,51.22,51.23,87030.0,50.5719,50.6904,50.5719,50.5818,87030.0
2024-01-24 11:50:00,51.23,51.32,51.23,51.31,75058.0,50.5818,50.6706,50.5818,50.6608,75058.0
2024-01-24 11:55:00,51.31,51.41,51.3,51.37,38544.0,50.6608,50.7595,50.6509,50.72,38544.0
2024-01-24 12:00:00,51.37,51.38,51.24,51.24,56804.0,50.72,50.7299,50.5917,50.5917,56804.0
2024-01-24 12:05:00,51.24,51.28,51.21,51.28,43514.0,50.5917,50.6312,50.562,50.6312,43514.0
2024-01-24 12:10:00,51.27,51.36,51.27,51.34,60580.0,50.6213,50.7101,50.6213,50.6904,60580.0
2024-01-24 12:15:00,51.33,51.4,51.32,51.35,133622.0,50.6805,50.7496,50.6706,50.7003,133622.0
2024-01-24 12:20:00,51.34,51.41,51.32,51.38,26628.0,50.6904,50.7595,50.6706,50.7299,26628.0
2024-01-24 12:25:00,51.38,51.43,51.35,51.35,41314.0,50.7299,50.7793,50.7003,50.7003,41314.0
2024-01-24 12:30:00,51.35,51.45,51.35,51.44,32610.0,50.7003,50.799,50.7003,50.7891,32610.0
2024-01-24 12:35:00,51.45,51.48,51.43,51.46,22252.0,50.799,50.8286,50.7793,50.8089,22252.0
2024-01-24 12:40:00,51.47,51.47,51.33,51.33,43752.0,50.8188,50.8188,50.6805,50.6805,43752.0
2024-01-24 12:45:00,51.33,51.34,51.28,51.31,78878.0,50.6805,50.6904,50.6312,50.6608,78878.0
2024-01-24 12:50:00,51.3,51.33,51.23,51.32,61098.0,50.6509,50.6805,50.5818,50.6706,61098.0
2024-01-24 12:55:00,51.32,51.45,51.32,51.4,280196.0,50.6706,50.799,50.6706,50.7496,280196.0
2024-01-24 13:00:00,51.4,51.42,51.3,51.3,68704.0,50.7496,50.7694,50.6509,50.6509,68704.0
2024-01-24 13:05:00,51.29,51.33,51.24,51.26,47060.0,50.641,50.6805,50.5917,50.6114,47060.0
2024-01-24 13:10:00,51.26,51.29,51.24,51.24,46126.0,50.6114,50.641,50.5917,50.5917,46126.0
2024-01-24 13:15:00,51.25,51.26,51.16,51.17,47290.0,50.6015,50.6114,50.5127,50.5225,47290.0
2024-01-24 13:20:00,51.17,51.2,51.13,51.18,77746.0,50.5225,50.5522,50.4831,50.5324,77746.0
2024-01-24 13:25:00,51.17,51.22,51.15,51.21,61228.0,50.5225,50.5719,50.5028,50.562,61228.0
2024-01-24 13:30:00,51.21,51.24,51.17,51.24,66000.0,50.562,50.5917,50.5225,50.5917,66000.0
2024-01-24 13:35:00,51.24,51.24,51.14,51.14,63424.0,50.5917,50.5917,50.4929,50.4929,63424.0
2024-01-24 13:40:00,51.13,51.16,51.08,51.08,54350.0,50.4831,50.5127,50.4337,50.4337,54350.0
2024-01-24 13:45:00,51.08,51.1,51.04,51.08,54870.0,50.4337,50.4534,50.3942,50.4337,54870.0
2024-01-24 13:50:00,51.08,51.21,51.07,51.19,75390.0,50.4337,50.562,50.4238,50.5423,75390.0
2024-01-24 13:55:00,51.2,51.21,51.1,51.1,50364.0,50.5522,50.562,50.4534,50.4534,50364.0
2024-01-24 14:00:00,51.09,51.1,50.88,50.98,606032.0,50.4436,50.4534,50.2362,50.335,606032.0
2024-01-24 14:05:00,50.97,51.01,50.96,50.98,60126.0,50.3251,50.3646,50.3152,50.335,60126.0
2024-01-24 14:10:00,50.98,51.01,50.91,50.91,83332.0,50.335,50.3646,50.2658,50.2658,83332.0
2024-01-24 14:15:00,50.92,50.97,50.87,50.91,72198.0,50.2757,50.3251,50.2263,50.2658,72198.0
2024-01-24 14:20:00,50.92,50.92,50.82,50.84,53306.0,50.2757,50.2757,50.177,50.1967,53306.0
2024-01-24 14:25:00,50.85,50.92,50.84,50.88,109586.0,50.2066,50.2757,50.1967,50.2362,109586.0
2024-01-24 14:30:00,50.88,50.92,50.83,50.84,90816.0,50.2362,50.2757,50.1868,50.1967,90816.0
2024-01-24 14:35:00,50.84,50.84,50.74,50.74,69176.0,50.1967,50.1967,50.098,50.098,69176.0
2024-01-24 14:40:00,50.74,50.8,50.7,50.79,94858.0,50.098,50.1572,50.0585,50.1474,94858.0
2024-01-24 14:45:00,50.79,50.87,50.79,50.86,80774.0,50.1474,50.2263,50.1474,50.2165,80774.0
2024-01-24 14:50:00,50.86,50.89,50.79,50.84,74002.0,50.2165,50.2461,50.1474,50.1967,74002.0
2024-01-24 14:55:00,50.83,50.83,50.77,50.81,56010.0,50.1868,50.1868,50.1276,50.1671,56010.0
2024-01-24 15:00:00,50.81,50.85,50.75,50.85,62002.0,50.1671,50.2066,50.1079,50.2066,62002.0
2024-01-24 15:05:00,50.85,50.86,50.77,50.77,60112.0,50.2066,50.2165,50.1276,50.1276,60112.0
2024-01-24 15:10:00,50.77,50.81,50.71,50.74,76904.0,50.1276,50.1671,50.0684,50.098,76904.0
2024-01-24 15:15:00,50.73,50.77,50.69,50.69,65528.0,50.0881,50.1276,50.0486,50.0486,65528.0
2024-01-24 15:20:00,50.69,50.72,50.68,50.7,118262.0,50.0486,50.0782,50.0387,50.0585,118262.0
2024-01-24 15:25:00,50.7,50.7,50.6,50.61,127686.0,50.0585,50.0585,49.9598,49.9696,127686.0
2024-01-24 15:30:00,50.61,50.63,50.57,50.6,136384.0,49.9696,49.9894,49.9301,49.9598,136384.0
2024-01-24 15:35:00,50.6,50.66,50.59,50.63,163976.0,49.9598,50.019,49.9499,49.9894,163976.0
2024-01-24 15:40:00,50.63,50.7,50.6,50.67,169376.0,49.9894,50.0585,49.9598,50.0289,169376.0
2024-01-24 15:45:00,50.67,50.68,50.48,50.5,286306.0,50.0289,50.0387,49.8413,49.861,286306.0
2024-01-24 15:50:00,50.49,50.56,50.31,50.32,470160.0,49.8512,49.9203,49.6734,49.6833,470160.0
2024-01-24 15:55:00,50.32,50.35,50.27,50.33,826416.0,49.6833,49.7129,49.6339,49.6932,826416.0
2024-01-25 09:30:00,49.71,50.26,49.38,50.18,720234.0,49.081,49.6241,48.7552,49.5451,720234.0
2024-01-25 09:35:00,50.2,50.6,50.06,50.55,100060.0,49.5648,49.9598,49.4266,49.9104,100060.0
2024-01-25 09:40:00,50.52,50.77,50.52,50.72,102676.0,49.8808,50.1276,49.8808,50.0782,102676.0
2024-01-25 09:45:00,50.74,50.88,50.61,50.85,56702.0,50.098,50.2362,49.9696,50.2066,56702.0
2024-01-25 09:50:00,50.84,50.89,50.6,50.68,70410.0,50.1967,50.2461,49.9598,50.0387,70410.0
2024-01-25 09:55:00,50.71,50.79,50.61,50.75,53554.0,50.0684,50.1474,49.9696,50.1079,53554.0
2024-01-25 10:00:00,50.75,50.77,50.53,50.66,51642.0,50.1079,50.1276,49.8906,50.019,51642.0
2024-01-25 10:05:00,50.67,50.67,50.54,50.59,56970.0,50.0289,50.0289,49.9005,49.9499,56970.0
2024-01-25 10:10:00,50.6,50.65,50.53,50.55,70594.0,49.9598,50.0091,49.8906,49.9104,70594.0
2024-01-25 10:15:00,50.56,50.62,50.52,50.54,32318.0,49.9203,49.9795,49.8808,49.9005,32318.0
2024-01-25 10:20:00,50.54,50.6,50.49,50.53,30534.0,49.9005,49.9598,49.8512,49.8906,30534.0
2024-01-25 10:25:00,50.52,50.59,50.49,50.52,45542.0,49.8808,49.9499,49.8512,49.8808,45542.0
2024-01-25 10:30:00,50.53,50.56,50.46,50.46,43078.0,49.8906,49.9203,49.8215,49.8215,43078.0
2024-01-25 10:35:00,50.46,50.52,50.4,50.47,59478.0,49.8215,49.8808,49.7623,49.8314,59478.0
2024-01-25 10:40:00,50.46,50.51,50.46,50.49,40426.0,49.8215,49.8709,49.8215,49.8512,40426.0
2024-01-25 10:45:00,50.49,50.5,50.44,50.45,49740.0,49.8512,49.861,49.8018,49.8117,49740.0
2024-01-25 10:50:00,50.45,50.46,50.41,50.46,34782.0,49.8117,49.8215,49.7722,49.8215,34782.0
2024-01-25 10:55:00,50.44,50.54,50.44,50.53,30640.0,49.8018,49.9005,49.8018,49.8906,30640.0
2024-01-25 11:00:00,50.52,50.52,50.44,50.47,36048.0,49.8808,49.8808,49.8018,49.8314,36048.0
2024-01-25 11:05:00,50.47,50.52,50.46,50.5,57100.0,49.8314,49.8808,49.8215,49.861,57100.0
2024-01-25 11:10:00,50.51,50.59,50.49,50.59,62000.0,49.8709,49.9499,49.8512,49.9499,62000.0
2024-01-25 11:15:00,50.59,50.61,50.51,50.51,50616.0,49.9499,49.9696,49.8709,49.8709,50616.0
2024-01-25 11:20:00,50.52,50.58,50.51,50.57,48318.0,49.8808,49.94,49.8709,49.9301,48318.0
2024-01-25 11:25:00,50.57,50.63,50.55,50.62,28468.0,49.9301,49.9894,49.9104,49.9795,28468.0
2024-01-25 11:30:00,50.62,50.65,50.59,50.65,40696.0,49.9795,50.0091,49.9499,50.0091,40696.0
2024-01-25 11:35:00,50.65,50.66,50.6,50.6,17856.0,50.0091,50.019,49.9598,49.9598,17856.0
2024-01-25 11:40:00,50.6,50.62,50.56,50.6,41772.0,49.9598,49.9795,49.9203,49.9598,41772.0
2024-01-25 11:45:00,50.6,50.6,50.51,50.52,55338.0,49.9598,49.9598,49.8709,49.8808,55338.0
2024-01-25 11:50:00,50.52,50.56,50.51,50.52,48790.0,49.8808,49.9203,49.8709,49.8808,48790.0
2024-01-25 11:55:00,50.52,50.55,50.49,50.55,30706.0,49.8808,49.9104,49.8512,49.9104,30706.0
2024-01-25 12:00:00,50.55,50.56,50.46,50.47,40436.0,49.9104,49.9203,49.8215,49.8314,40436.0
2024-01-25 12:05:00,50.47,50.49,50.42,50.48,38798.0,49.8314,49.8512,49.782,49.8413,38798.0
2024-01-25 12:10:00,50.48,50.51,50.48,50.49,39380.0,49.8413,49.8709,49.8413,49.8512,39380.0
2024-01-25 12:15:00,50.49,50.52,50.48,50.49,62298.0,49.8512,49.8808,49.8413,49.8512,62298.0
2024-01-25 12:20:00,50.49,50.49,50.43,50.44,56916.0,49.8512,49.8512,49.7919,49.8018,56916.0
2024-01-25 12:25:00,50.42,50.45,50.38,50.41,22062.0,49.782,49.8117,49.7425,49.7722,22062.0
2024-01-25 12:30:00,50.41,50.44,50.32,50.35,62150.0,49.7722,49.8018,49.6833,49.7129,62150.0
2024-01-25 12:35:00,50.34,50.38,50.3,50.37,33242.0,49.703,49.7425,49.6636,49.7327,33242.0
2024-01-25 12:40:00,50.38,50.45,50.38,50.45,26082.0,49.7425,49.8117,49.7425,49.8117,26082.0
2024-01-25 12:45:00,50.44,50.51,50.42,50.47,89906.0,49.8018,49.8709,49.782,49.8314,89906.0
2024-01-25 12:50:00,50.48,50.48,50.43,50.45,16492.0,49.8413,49.8413,49.7919,49.8117,16492.0
2024-01-25 12:55:00,50.45,50.47,50.4,50.45,79894.0,49.8117,49.8314,49.7623,49.8117,79894.0
2024-01-25 13:00:00,50.46,50.53,50.45,50.49,85940.0,49.8215,49.8906,49.8117,49.8512,85940.0
2024-01-25 13:05:00,50.49,50.56,50.49,50.5,44216.0,49.8512,49.9203,49.8512,49.861,44216.0
2024-01-25 13:10:00,50.51,50.51,50.43,50.44,86614.0,49.8709,49.8709,49.7919,49.8018,86614.0
2024-01-25 13:15:00,50.44,50.44,50.39,50.44,45264.0,49.8018,49.8018,49.7524,49.8018,45264.0
2024-01-25 13:20:00,50.44,50.45,50.37,50.41,43902.0,49.8018,49.8117,49.7327,49.7722,43902.0
2024-01-25 13:25:00,50.41,50.45,50.39,50.42,39070.0,49.7722,49.8117,49.7524,49.782,39070.0
2024-01-25 13:30:00,50.42,50.46,50.41,50.41,57110.0,49.782,49.8215,49.7722,49.7722,57110.0
2024-01-25 13:35:00,50.41,50.45,50.4,50.4,36518.0,49.7722,49.8117,49.7623,49.7623,36518.0
2024-01-25 13:40:00,50.41,50.42,50.34,50.35,20584.0,49.7722,49.782,49.703,49.7129,20584.0
2024-01-25 13:45:00,50.35,50.37,50.31,50.33,23428.0,49.7129,49.7327,49.6734,49.6932,23428.0
2024-01-25 13:50:00,50.33,50.33,50.3,50.31,30884.0,49.6932,49.6932,49.6636,49.6734,30884.0
2024-01-25 13:55:00,50.32,50.32,50.26,50.27,34224.0,49.6833,49.6833,49.6241,49.6339,34224.0
2024-01-25 14:00:00,50.26,50.26,50.21,50.26,46702.0,49.6241,49.6241,49.5747,49.6241,46702.0
2024-01-25 14:05:00,50.25,50.27,50.22,50.25,38088.0,49.6142,49.6339,49.5846,49.6142,38088.0
2024-01-25 14:10:00,50.24,50.29,50.24,50.24,39662.0,49.6043,49.6537,49.6043,49.6043,39662.0
2024-01-25 14:15:00,50.26,50.3,50.22,50.3,35316.0,49.6241,49.6636,49.5846,49.6636,35316.0
2024-01-25 14:20:00,50.3,50.34,50.29,50.3,34444.0,49.6636,49.703,49.6537,49.6636,34444.0
2024-01-25 14:25:00,50.3,50.31,50.26,50.28,29740.0,49.6636,49.6734,49.6241,49.6438,29740.0
2024-01-25 14:30:00,50.28,50.36,50.28,50.35,57350.0,49.6438,49.7228,49.6438,49.7129,57350.0
2024-01-25 14:35:00,50.34,50.43,50.33,50.41,38146.0,49.703,49.7919,49.6932,49.7722,38146.0
2024-01-25 14:40:00,50.41,50.41,50.31,50.32,45710.0,49.7722,49.7722,49.6734,49.6833,45710.0
2024-01-25 14:45:00,50.33,50.35,50.32,50.32,26848.0,49.6932,49.7129,49.6833,49.6833,26848.0
2024-01-25 14:50:00,50.32,50.38,50.3,50.38,35622.0,49.6833,49.7425,49.6636,49.7425,35622.0
2024-01-25 14:55:00,50.38,50.45,50.35,50.45,35642.0,49.7425,49.8117,49.7129,49.8117,35642.0
2024-01-25 15:00:00,50.45,50.45,50.41,50.45,45144.0,49.8117,49.8117,49.7722,49.8117,45144.0
2024-01-25 15:05:00,50.45,50.45,50.41,50.43,31574.0,49.8117,49.8117,49.7722,49.7919,31574.0
2024-01-25 15:10:00,50.42,50.45,50.4,50.4,34694.0,49.782,49.8117,49.7623,49.7623,34694.0
2024-01-25 15:15:00,50.41,50.44,50.39,50.44,23600.0,49.7722,49.8018,49.7524,49.8018,23600.0
2024-01-25 15:20:00,50.45,50.46,50.42,50.42,37684.0,49.8117,49.8215,49.782,49.782,37684.0
2024-01-25 15:25:00,50.42,50.51,50.42,50.49,29792.0,49.782,49.8709,49.782,49.8512,29792.0
2024-01-25 15:30:00,50.49,50.54,50.49,50.51,123264.0,49.8512,49.9005,49.8512,49.8709,123264.0
2024-01-25 15:35:00,50.51,50.55,50.45,50.48,60038.0,49.8709,49.9104,49.8117,49.8413,60038.0
2024-01-25 15:40:00,50.48,50.51,50.45,50.51,48276.0,49.8413,49.8709,49.8117,49.8709,48276.0
2024-01-25 15:45:00,50.51,50.53,50.48,50.52,75678.0,49.8709,49.8906,49.8413,49.8808,75678.0
2024-01-25 15:50:00,50.54,50.55,50.4,50.4,260812.0,49.9005,49.9104,49.7623,49.7623,260812.0
2024-01-25 15:55:00,50.4,50.43,50.34,50.42,686856.0,49.7623,49.7919,49.703,49.782,686856.0
2024-01-26 09:30:00,50.41,50.66,50.31,50.35,116244.0,49.7722,50.019,49.6734,49.7129,116244.0
2024-01-26 09:35:00,50.34,50.36,50.22,50.25,26534.0,49.703,49.7228,49.5846,49.6142,26534.0
2024-01-26 09:40:00,50.23,50.28,50.18,50.22,52894.0,49.5944,49.6438,49.5451,49.5846,52894.0
2024-01-26 09:45:00,50.21,50.28,50.13,50.27,37698.0,49.5747,49.6438,49.4957,49.6339,37698.0
2024-01-26 09:50:00,50.27,50.27,50.1,50.15,27830.0,49.6339,49.6339,49.4661,49.5155,27830.0
2024-01-26 09:55:00,50.15,50.32,50.13,50.31,26880.0,49.5155,49.6833,49.4957,49.6734,26880.0
2024-01-26 10:00:00,50.3,50.37,50.22,50.34,71454.0,49.6636,49.7327,49.5846,49.703,71454.0
2024-01-26 10:05:00,50.32,50.41,50.24,50.38,58772.0,49.6833,49.7722,49.6043,49.7425,58772.0
2024-01-26 10:10:00,50.38,50.38,50.33,50.34,49714.0,49.7425,49.7425,49.6932,49.703,49714.0
2024-01-26 10:15:00,50.34,50.37,50.31,50.35,34652.0,49.703,49.7327,49.6734,49.7129,34652.0
2024-01-26 10:20:00,50.35,50.43,50.35,50.42,42560.0,49.7129,49.7919,49.7129,49.782,42560.0
2024-01-26 10:25:00,50.42,50.49,50.41,50.49,27462.0,49.782,49.8512,49.7722,49.8512,27462.0
2024-01-26 10:30:00,50.49,50.56,50.49,50.55,48810.0,49.8512,49.9203,49.8512,49.9104,48810.0
2024-01-26 10:35:00,50.54,50.6,50.51,50.51,61686.0,49.9005,49.9598,49.8709,49.8709,61686.0
2024-01-26 10:40:00,50.51,50.53,50.48,50.52,23298.0,49.8709,49.8906,49.8413,49.8808,23298.0
2024-01-26 10:45:00,50.52,50.63,50.52,50.63,38090.0,49.8808,49.9894,49.8808,49.9894,38090.0
2024-01-26 10:50:00,50.64,50.72,50.64,50.69,24692.0,49.9993,50.0782,49.9993,50.0486,24692.0
2024-01-26 10:55:00,50.69,50.7,50.65,50.69,25504.0,50.0486,50.0585,50.0091,50.0486,25504.0
2024-01-26 11:00:00,50.69,50.71,50.63,50.65,24416.0,50.0486,50.0684,49.9894,50.0091,24416.0
2024-01-26 11:05:00,50.65,50.67,50.63,50.65,16344.0,50.0091,50.0289,49.9894,50.0091,16344.0
2024-01-26 11:10:00,50.66,50.68,50.64,50.67,36214.0,50.019,50.0387,49.9993,50.0289,36214.0
2024-01-26 11:15:00,50.67,50.74,50.66,50.69,35058.0,50.0289,50.098,50.019,50.0486,35058.0
2024-01-26 11:20:00,50.69,50.77,50.68,50.76,32416.0,50.0486,50.1276,50.0387,50.1177,32416.0
2024-01-26 11:25:00,50.77,50.8,50.76,50.76,33520.0,50.1276,50.1572,50.1177,50.1177,33520.0
2024-01-26 11:30:00,50.76,50.77,50.71,50.71,16576.0,50.1177,50.1276,50.0684,50.0684,16576.0
2024-01-26 11:35:00,50.71,50.74,50.66,50.67,28062.0,50.0684,50.098,50.019,50.0289,28062.0
2024-01-26 11:40:00,50.68,50.7,50.67,50.67,14136.0,50.0387,50.0585,50.0289,50.0289,14136.0
2024-01-26 11:45:00,50.68,50.69,50.65,50.68,18692.0,50.0387,50.0486,50.0091,50.0387,18692.0
2024-01-26 11:50:00,50.69,50.69,50.66,50.67,13280.0,50.0486,50.0486,50.019,50.0289,13280.0
2024-01-26 11:55:00,50.67,50.71,50.66,50.7,12536.0,50.0289,50.0684,50.019,50.0585,12536.0
2024-01-26 12:00:00,50.7,50.7,50.67,50.68,55028.0,50.0585,50.0585,50.0289,50.0387,55028.0
2024-01-26 12:05:00,50.67,50.67,50.62,50.62,12324.0,50.0289,50.0289,49.9795,49.9795,12324.0
2024-01-26 12:10:00,50.62,50.66,50.6,50.66,21392.0,49.9795,50.019,49.9598,50.019,21392.0
2024-01-26 12:15:00,50.66,50.7,50.66,50.68,12462.0,50.019,50.0585,50.019,50.0387,12462.0
2024-01-26 12:20:00,50.68,50.69,50.65,50.66,13792.0,50.0387,50.0486,50.0091,50.019,13792.0
2024-01-26 12:25:00,50.66,50.66,50.6,50.61,12458.0,50.019,50.019,49.9598,49.9696,12458.0
2024-01-26 12:30:00,50.61,50.61,50.55,50.57,28294.0,49.9696,49.9696,49.9104,49.9301,28294.0
2024-01-26 12:35:00,50.57,50.58,50.51,50.52,21102.0,49.9301,49.94,49.8709,49.8808,21102.0
2024-01-26 12:40:00,50.53,50.53,50.49,50.51,10334.0,49.8906,49.8906,49.8512,49.8709,10334.0
2024-01-26 12:45:00,50.51,50.52,50.45,50.45,19132.0,49.8709,49.8808,49.8117,49.8117,19132.0
2024-01-26 12:50:00,50.46,50.52,50.46,50.52,11270.0,49.8215,49.8808,49.8215,49.8808,11270.0
2024-01-26 12:55:00,50.51,50.51,50.48,50.49,21912.0,49.8709,49.8709,49.8413,49.8512,21912.0
2024-01-26 13:00:00,50.49,50.51,50.47,50.48,13828.0,49.8512,49.8709,49.8314,49.8413,13828.0
2024-01-26 13:05:00,50.49,50.49,50.46,50.49,13912.0,49.8512,49.8512,49.8215,49.8512,13912.0
2024-01-26 13:10:00,50.49,50.49,50.47,50.47,10392.0,49.8512,49.8512,49.8314,49.8314,10392.0
2024-01-26 13:15:00,50.48,50.48,50.44,50.46,14462.0,49.8413,49.8413,49.8018,49.8215,14462.0
2024-01-26 13:20:00,50.45,50.47,50.44,50.47,13160.0,49.8117,49.8314,49.8018,49.8314,13160.0
2024-01-26 13:25:00,50.46,50.47,50.4,50.42,18796.0,49.8215,49.8314,49.7623,49.782,18796.0
2024-01-26 13:30:00,50.44,50.44,50.38,50.43,15480.0,49.8018,49.8018,49.7425,49.7919,15480.0
2024-01-26 13:35:00,50.43,50.43,50.37,50.38,10806.0,49.7919,49.7919,49.7327,49.7425,10806.0
2024-01-26 13:40:00,50.37,50.38,50.33,50.37,19456.0,49.7327,49.7425,49.6932,49.7327,19456.0
2024-01-26 13:45:00,50.35,50.35,50.3,50.31,15628.0,49.7129,49.7129,49.6636,49.6734,15628.0
2024-01-26 13:50:00,50.3,50.33,50.29,50.33,24854.0,49.6636,49.6932,49.6537,49.6932,24854.0
2024-01-26 13:55:00,50.34,50.36,50.3,50.35,17860.0,49.703,49.7228,49.6636,49.7129,17860.0
2024-01-26 14:00:00,50.35,50.4,50.35,50.39,20796.0,49.7129,49.7623,49.7129,49.7524,20796.0
2024-01-26 14:05:00,50.38,50.39,50.34,50.35,13804.0,49.7425,49.7524,49.703,49.7129,13804.0
2024-01-26 14:10:00,50.35,50.38,50.34,50.37,49304.0,49.7129,49.7425,49.703,49.7327,49304.0
2024-01-26 14:15:00,50.37,50.42,50.37,50.39,21010.0,49.7327,49.782,49.7327,49.7524,21010.0
2024-01-26 14:20:00,50.39,50.43,50.37,50.38,13872.0,49.7524,49.7919,49.7327,49.7425,13872.0
2024-01-26 14:25:00,50.38,50.4,50.37,50.4,16796.0,49.7425,49.7623,49.7327,49.7623,16796.0
2024-01-26 14:30:00,50.4,50.4,50.35,50.35,15316.0,49.7623,49.7623,49.7129,49.7129,15316.0
2024-01-26 14:35:00,50.36,50.41,50.36,50.41,17714.0,49.7228,49.7722,49.7228,49.7722,17714.0
2024-01-26 14:40:00,50.41,50.45,50.41,50.43,16390.0,49.7722,49.8117,49.7722,49.7919,16390.0
2024-01-26 14:45:00,50.43,50.45,50.41,50.43,23912.0,49.7919,49.8117,49.7722,49.7919,23912.0
2024-01-26 14:50:00,50.43,50.49,50.43,50.47,26408.0,49.7919,49.8512,49.7919,49.8314,26408.0
2024-01-26 14:55:00,50.46,50.53,50.44,50.52,19028.0,49.8215,49.8906,49.8018,49.8808,19028.0
2024-01-26 15:00:00,50.52,50.52,50.49,50.49,19040.0,49.8808,49.8808,49.8512,49.8512,19040.0
2024-01-26 15:05:00,50.49,50.5,50.48,50.49,30838.0,49.8512,49.861,49.8413,49.8512,30838.0
2024-01-26 15:10:00,50.49,50.52,50.48,50.52,25708.0,49.8512,49.8808,49.8413,49.8808,25708.0
2024-01-26 15:15:00,50.52,50.54,50.51,50.52,71798.0,49.8808,49.9005,49.8709,49.8808,71798.0
2024-01-26 15:20:00,50.51,50.52,50.49,50.49,25676.0,49.8709,49.8808,49.8512,49.8512,25676.0
2024-01-26 15:25:00,50.5,50.52,50.44,50.46,34910.0,49.861,49.8808,49.8018,49.8215,34910.0
2024-01-26 15:30:00,50.46,50.48,50.43,50.44,29226.0,49.8215,49.8413,49.7919,49.8018,29226.0
2024-01-26 15:35:00,50.44,50.45,50.38,50.4,35992.0,49.8018,49.8117,49.7425,49.7623,35992.0
2024-01-26 15:40:00,50.39,50.4,50.37,50.37,37816.0,49.7524,49.7623,49.7327,49.7327,37816.0
2024-01-26 15:45:00,50.38,50.39,50.34,50.39,47322.0,49.7425,49.7524,49.703,49.7524,47322.0
2024-01-26 15:50:00,50.38,50.39,50.33,50.35,84210.0,49.7425,49.7524,49.6932,49.7129,84210.0
2024-01-26 15:55:00,50.35,50.4,50.35,50.35,237750.0,49.7129,49.7623,49.7129,49.7129,237750.0
2024-01-29 09:30:00,50.08,50.27,49.98,50.27,91894.0,49.4463,49.6339,49.3476,49.6339,91894.0
2024-01-29 09:35:00,50.28,50.35,50.17,50.23,14742.0,49.6438,49.7129,49.5352,49.5944,14742.0
2024-01-29 09:40:00,50.24,50.33,50.2,50.31,11556.0,49.6043,49.6932,49.5648,49.6734,11556.0
2024-01-29 09:45:00,50.32,50.42,50.3,50.41,14872.0,49.6833,49.782,49.6636,49.7722,14872.0
2024-01-29 09:50:00,50.41,50.46,50.38,50.44,29742.0,49.7722,49.8215,49.7425,49.8018,29742.0
2024-01-29 09:55:00,50.44,50.44,50.34,50.37,36550.0,49.8018,49.8018,49.703,49.7327,36550.0
2024-01-29 10:00:00,50.36,50.42,50.3,50.37,41634.0,49.7228,49.782,49.6636,49.7327,41634.0
2024-01-29 10:05:00,50.38,50.43,50.36,50.42,23870.0,49.7425,49.7919,49.7228,49.782,23870.0
2024-01-29 10:10:00,50.41,50.42,50.31,50.34,27728.0,49.7722,49.782,49.6734,49.703,27728.0
2024-01-29 10:15:00,50.34,50.35,50.24,50.25,14960.0,49.703,49.7129,49.6043,49.6142,14960.0
2024-01-29 10:20:00,50.24,50.25,50.1,50.13,16112.0,49.6043,49.6142,49.4661,49.4957,16112.0
2024-01-29 10:25:00,50.13,50.2,50.12,50.19,9220.0,49.4957,49.5648,49.4858,49.5549,9220.0
2024-01-29 10:30:00,50.2,50.23,50.12,50.15,18512.0,49.5648,49.5944,49.4858,49.5155,18512.0
2024-01-29 10:35:00,50.15,50.24,50.13,50.24,12430.0,49.5155,49.6043,49.4957,49.6043,12430.0
2024-01-29 10:40:00,50.23,50.24,50.13,50.15,10756.0,49.5944,49.6043,49.4957,49.5155,10756.0
2024-01-29 10:45:00,50.13,50.16,50.1,50.15,7304.0,49.4957,49.5253,49.4661,49.5155,7304.0
2024-01-29 10:50:00,50.14,50.18,50.13,50.15,9244.0,49.5056,49.5451,49.4957,49.5155,9244.0
2024-01-29 10:55:00,50.16,50.16,50.12,50.16,19334.0,49.5253,49.5253,49.4858,49.5253,19334.0
2024-01-29 11:00:00,50.16,50.16,50.13,50.14,8138.0,49.5253,49.5253,49.4957,49.5056,8138.0
2024-01-29 11:05:00,50.13,50.17,50.13,50.17,27556.0,49.4957,49.5352,49.4957,49.5352,27556.0
2024-01-29 11:10:00,50.18,50.2,50.17,50.2,14110.0,49.5451,49.5648,49.5352,49.5648,14110.0
2024-01-29 11:15:00,50.2,50.21,50.17,50.2,24052.0,49.5648,49.5747,49.5352,49.5648,24052.0
2024-01-29 11:20:00,50.22,50.23,50.2,50.2,6256.0,49.5846,49.5944,49.5648,49.5648,6256.0
2024-01-29 11:25:00,50.2,50.21,50.19,50.2,13268.0,49.5648,49.5747,49.5549,49.5648,13268.0
2024-01-29 11:30:00,50.19,50.22,50.19,50.2,10132.0,49.5549,49.5846,49.5549,49.5648,10132.0
2024-01-29 11:35:00,50.2,50.23,50.2,50.22,24012.0,49.5648,49.5944,49.5648,49.5846,24012.0
2024-01-29 11:40:00,50.22,50.23,50.2,50.21,14052.0,49.5846,49.5944,49.5648,49.5747,14052.0
2024-01-29 11:45:00,50.2,50.2,50.18,50.19,10878.0,49.5648,49.5648,49.5451,49.5549,10878.0
2024-01-29 11:50:00,50.19,50.24,50.19,50.24,18398.0,49.5549,49.6043,49.5549,49.6043,18398.0
2024-01-29 11:55:00,50.24,50.25,50.22,50.24,9778.0,49.6043,49.6142,49.5846,49.6043,9778.0
2024-01-29 12:00:00,50.23,50.23,50.2,50.21,13772.0,49.5944,49.5944,49.5648,49.5747,13772.0
2024-01-29 12:05:00,50.2,50.25,50.19,50.25,11504.0,49.5648,49.6142,49.5549,49.6142,11504.0
2024-01-29 12:10:00,50.25,50.27,50.24,50.27,29590.0,49.6142,49.6339,49.6043,49.6339,29590.0
2024-01-29 12:15:00,50.26,50.33,50.26,50.32,14952.0,49.6241,49.6932,49.6241,49.6833,14952.0
2024-01-29 12:20:00,50.31,50.35,50.29,50.34,16524.0,49.6734,49.7129,49.6537,49.703,16524.0
2024-01-29 12:25:00,50.34,50.36,50.33,50.36,14670.0,49.703,49.7228,49.6932,49.7228,14670.0
2024-01-29 12:30:00,50.36,50.37,50.34,50.35,15760.0,49.7228,49.7327,49.703,49.7129,15760.0
2024-01-29 12:35:00,50.34,50.37,50.33,50.37,13288.0,49.703,49.7327,49.6932,49.7327,13288.0
2024-01-29 12:40:00,50.37,50.38,50.35,50.36,12956.0,49.7327,49.7425,49.7129,49.7228,12956.0
2024-01-29 12:45:00,50.36,50.36,50.31,50.35,21074.0,49.7228,49.7228,49.6734,49.7129,21074.0
2024-01-29 12:50:00,50.37,50.42,50.37,50.41,19024.0,49.7327,49.782,49.7327,49.7722,19024.0
2024-01-29 12:55:00,50.4,50.42,50.38,50.39,14594.0,49.7623,49.782,49.7425,49.7524,14594.0
2024-01-29 13:00:00,50.4,50.41,50.38,50.4,13014.0,49.7623,49.7722,49.7425,49.7623,13014.0
2024-01-29 13:05:00,50.4,50.48,50.4,50.46,60218.0,49.7623,49.8413,49.7623,49.8215,60218.0
2024-01-29 13:10:00,50.47,50.47,50.43,50.46,23530.0,49.8314,49.8314,49.7919,49.8215,23530.0
2024-01-29 13:15:00,50.46,50.49,50.45,50.48,14766.0,49.8215,49.8512,49.8117,49.8413,14766.0
2024-01-29 13:20:00,50.48,50.49,50.42,50.44,21486.0,49.8413,49.8512,49.782,49.8018,21486.0
2024-01-29 13:25:00,50.44,50.47,50.4,50.4,59900.0,49.8018,49.8314,49.7623,49.7623,59900.0
2024-01-29 13:30:00,50.41,50.41,50.38,50.4,18480.0,49.7722,49.7722,49.7425,49.7623,18480.0
2024-01-29 13:35:00,50.4,50.42,50.38,50.38,15788.0,49.7623,49.782,49.7425,49.7425,15788.0
2024-01-29 13:40:00,50.38,50.43,50.38,50.42,13010.0,49.7425,49.7919,49.7425,49.782,13010.0
2024-01-29 13:45:00,50.41,50.42,50.38,50.4,12354.0,49.7722,49.782,49.7425,49.7623,12354.0
2024-01-29 13:50:00,50.4,50.4,50.38,50.4,10854.0,49.7623,49.7623,49.7425,49.7623,10854.0
2024-01-29 13:55:00,50.38,50.4,50.38,50.4,6180.0,49.7425,49.7623,49.7425,49.7623,6180.0
2024-01-29 14:00:00,50.39,50.41,50.38,50.41,15916.0,49.7524,49.7722,49.7425,49.7722,15916.0
2024-01-29 14:05:00,50.41,50.42,50.4,50.41,19100.0,49.7722,49.782,49.7623,49.7722,19100.0
2024-01-29 14:10:00,50.41,50.43,50.41,50.42,15312.0,49.7722,49.7919,49.7722,49.782,15312.0
2024-01-29 14:15:00,50.42,50.45,50.42,50.45,15016.0,49.782,49.8117,49.782,49.8117,15016.0
2024-01-29 14:20:00,50.45,50.48,50.45,50.46,69390.0,49.8117,49.8413,49.8117,49.8215,69390.0
2024-01-29 14:25:00,50.46,50.5,50.43,50.49,21334.0,49.8215,49.861,49.7919,49.8512,21334.0
2024-01-29 14:30:00,50.5,50.52,50.49,50.5,84194.0,49.861,49.8808,49.8512,49.861,84194.0
2024-01-29 14:35:00,50.5,50.55,50.5,50.54,12800.0,49.861,49.9104,49.861,49.9005,12800.0
2024-01-29 14:40:00,50.54,50.59,50.52,50.58,31478.0,49.9005,49.9499,49.8808,49.94,31478.0
2024-01-29 14:45:00,50.58,50.6,50.54,50.54,32248.0,49.94,49.9598,49.9005,49.9005,32248.0
2024-01-29 14:50:00,50.54,50.57,50.54,50.56,15884.0,49.9005,49.9301,49.9005,49.9203,15884.0
2024-01-29 14:55:00,50.56,50.58,50.51,50.51,15824.0,49.9203,49.94,49.8709,49.8709,15824.0
2024-01-29 15:00:00,50.52,50.6,50.5,50.55,40086.0,49.8808,49.9598,49.861,49.9104,40086.0
2024-01-29 15:05:00,50.55,50.59,50.51,50.53,47728.0,49.9104,49.9499,49.8709,49.8906,47728.0
2024-01-29 15:10:00,50.53,50.56,50.52,50.54,33774.0,49.8906,49.9203,49.8808,49.9005,33774.0
2024-01-29 15:15:00,50.52,50.6,50.52,50.6,16688.0,49.8808,49.9598,49.8808,49.9598,16688.0
2024-01-29 15:20:00,50.62,50.66,50.6,50.66,36214.0,49.9795,50.019,49.9598,50.019,36214.0
2024-01-29 15:25:00,50.66,50.71,50.65,50.66,18904.0,50.019,50.0684,50.0091,50.019,18904.0
2024-01-29 15:30:00,50.67,50.69,50.63,50.63,41228.0,50.0289,50.0486,49.9894,49.9894,41228.0
2024-01-29 15:35:00,50.63,50.64,50.6,50.6,28020.0,49.9894,49.9993,49.9598,49.9598,28020.0
2024-01-29 15:40:00,50.6,50.6,50.57,50.58,33408.0,49.9598,49.9598,49.9301,49.94,33408.0
2024-01-29 15:45:00,50.58,50.58,50.55,50.55,61824.0,49.94,49.94,49.9104,49.9104,61824.0
2024-01-29 15:50:00,50.54,50.58,50.5,50.57,109136.0,49.9005,49.94,49.861,49.9301,109136.0
2024-01-29 15:55:00,50.57,50.73,50.56,50.72,392220.0,49.9301,50.0881,49.9203,50.0782,392220.0
2024-01-30 09:30:00,51.25,51.38,51.19,51.29,238742.0,50.6015,50.7299,50.5423,50.641,238742.0
2024-01-30 09:35:00,51.33,51.34,51.16,51.23,51486.0,50.6805,50.6904,50.5127,50.5818,51486.0
2024-01-30 09:40:00,51.21,51.4,51.21,51.38,45718.0,50.562,50.7496,50.562,50.7299,45718.0
2024-01-30 09:45:00,51.38,51.54,51.38,51.52,90624.0,50.7299,50.8879,50.7299,50.8681,90624.0
2024-01-30 09:50:00,51.5,51.52,51.41,51.41,61794.0,50.8484,50.8681,50.7595,50.7595,61794.0
2024-01-30 09:55:00,51.4,51.42,51.34,51.37,36210.0,50.7496,50.7694,50.6904,50.72,36210.0
2024-01-30 10:00:00,51.37,51.38,51.21,51.24,93466.0,50.72,50.7299,50.562,50.5917,93466.0
2024-01-30 10:05:00,51.24,51.24,51.17,51.17,34214.0,50.5917,50.5917,50.5225,50.5225,34214.0
2024-01-30 10:10:00,51.18,51.24,51.17,51.21,14896.0,50.5324,50.5917,50.5225,50.562,14896.0
2024-01-30 10:15:00,51.2,51.31,51.2,51.29,23094.0,50.5522,50.6608,50.5522,50.641,23094.0
2024-01-30 10:20:00,51.3,51.34,51.29,51.32,25426.0,50.6509,50.6904,50.641,50.6706,25426.0
2024-01-30 10:25:00,51.33,51.34,51.29,51.34,29300.0,50.6805,50.6904,50.641,50.6904,29300.0
2024-01-30 10:30:00,51.33,51.33,51.24,51.25,17444.0,50.6805,50.6805,50.5917,50.6015,17444.0
2024-01-30 10:35:00,51.26,51.28,51.23,51.26,23674.0,50.6114,50.6312,50.5818,50.6114,23674.0
2024-01-30 10:40:00,51.26,51.29,51.24,51.27,23364.0,50.6114,50.641,50.5917,50.6213,23364.0
2024-01-30 10:45:00,51.26,51.32,51.23,51.32,20862.0,50.6114,50.6706,50.5818,50.6706,20862.0
2024-01-30 10:50:00,51.31,51.32,51.26,51.29,54050.0,50.6608,50.6706,50.6114,50.641,54050.0
2024-01-30 10:55:00,51.28,51.34,51.28,51.34,12408.0,50.6312,50.6904,50.6312,50.6904,12408.0
2024-01-30 11:00:00,51.34,51.35,51.29,51.29,27998.0,50.6904,50.7003,50.641,50.641,27998.0
2024-01-30 11:05:00,51.3,51.32,51.28,51.29,25382.0,50.6509,50.6706,50.6312,50.641,25382.0
2024-01-30 11:10:00,51.29,51.3,51.25,51.26,40706.0,50.641,50.6509,50.6015,50.6114,40706.0
2024-01-30 11:15:00,51.24,51.28,51.24,51.25,59542.0,50.5917,50.6312,50.5917,50.6015,59542.0
2024-01-30 11:20:00,51.25,51.29,51.24,51.25,55486.0,50.6015,50.641,50.5917,50.6015,55486.0
2024-01-30 11:25:00,51.24,51.27,51.23,51.27,58022.0,50.5917,50.6213,50.5818,50.6213,58022.0
2024-01-30 11:30:00,51.26,51.29,51.25,51.26,52048.0,50.6114,50.641,50.6015,50.6114,52048.0
2024-01-30 11:35:00,51.26,51.26,51.23,51.26,26146.0,50.6114,50.6114,50.5818,50.6114,26146.0
2024-01-30 11:40:00,51.27,51.28,51.19,51.2,27872.0,50.6213,50.6312,50.5423,50.5522,27872.0
2024-01-30 11:45:00,51.2,51.25,51.2,51.22,19850.0,50.5522,50.6015,50.5522,50.5719,19850.0
2024-01-30 11:50:00,51.21,51.21,51.13,51.13,19332.0,50.562,50.562,50.4831,50.4831,19332.0
2024-01-30 11:55:00,51.13,51.13,51.1,51.12,25736.0,50.4831,50.4831,50.4534,50.4732,25736.0
2024-01-30 12:00:00,51.12,51.2,51.1,51.2,23178.0,50.4732,50.5522,50.4534,50.5522,23178.0
2024-01-30 12:05:00,51.19,51.19,51.16,51.18,32206.0,50.5423,50.5423,50.5127,50.5324,32206.0
2024-01-30 12:10:00,51.17,51.22,51.17,51.2,31664.0,50.5225,50.5719,50.5225,50.5522,31664.0
2024-01-30 12:15:00,51.2,51.2,51.17,51.19,26318.0,50.5522,50.5522,50.5225,50.5423,26318.0
2024-01-30 12:20:00,51.2,51.22,51.16,51.17,33564.0,50.5522,50.5719,50.5127,50.5225,33564.0
2024-01-30 12:25:00,51.17,51.17,51.13,51.13,42304.0,50.5225,50.5225,50.4831,50.4831,42304.0
2024-01-30 12:30:00,51.13,51.16,51.1,51.13,57196.0,50.4831,50.5127,50.4534,50.4831,57196.0
2024-01-30 12:35:00,51.13,51.15,51.12,51.14,29092.0,50.4831,50.5028,50.4732,50.4929,29092.0
2024-01-30 12:40:00,51.14,51.19,51.14,51.17,70314.0,50.4929,50.5423,50.4929,50.5225,70314.0
2024-01-30 12:45:00,51.17,51.22,51.17,51.21,28252.0,50.5225,50.5719,50.5225,50.562,28252.0
2024-01-30 12:50:00,51.21,51.21,51.19,51.2,24428.0,50.562,50.562,50.5423,50.5522,24428.0
2024-01-30 12:55:00,51.2,51.2,51.16,51.16,38556.0,50.5522,50.5522,50.5127,50.5127,38556.0
2024-01-30 13:00:00,51.16,51.19,51.16,51.17,65986.0,50.5127,50.5423,50.5127,50.5225,65986.0
2024-01-30 13:05:00,51.18,51.21,51.18,51.2,27408.0,50.5324,50.562,50.5324,50.5522,27408.0
2024-01-30 13:10:00,51.2,51.23,51.19,51.22,32718.0,50.5522,50.5818,50.5423,50.5719,32718.0
2024-01-30 13:15:00,51.23,51.26,51.22,51.26,27982.0,50.5818,50.6114,50.5719,50.6114,27982.0
2024-01-30 13:20:00,51.26,51.27,51.24,51.25,25108.0,50.6114,50.6213,50.5917,50.6015,25108.0
2024-01-30 13:25:00,51.26,51.31,51.26,51.31,24524.0,50.6114,50.6608,50.6114,50.6608,24524.0
2024-01-30 13:30:00,51.31,51.35,51.31,51.34,58928.0,50.6608,50.7003,50.6608,50.6904,58928.0
2024-01-30 13:35:00,51.34,51.34,51.28,51.3,27732.0,50.6904,50.6904,50.6312,50.6509,27732.0
2024-01-30 13:40:00,51.31,51.33,51.27,51.3,30970.0,50.6608,50.6805,50.6213,50.6509,30970.0
2024-01-30 13:45:00,51.3,51.31,51.26,51.26,28038.0,50.6509,50.6608,50.6114,50.6114,28038.0
2024-01-30 13:50:00,51.26,51.27,51.24,51.24,26216.0,50.6114,50.6213,50.5917,50.5917,26216.0
2024-01-30 13:55:00,51.25,51.27,51.25,51.27,40390.0,50.6015,50.6213,50.6015,50.6213,40390.0
2024-01-30 14:00:00,51.27,51.31,51.26,51.3,49804.0,50.6213,50.6608,50.6114,50.6509,49804.0
2024-01-30 14:05:00,51.32,51.34,51.31,51.33,33316.0,50.6706,50.6904,50.6608,50.6805,33316.0
2024-01-30 14:10:00,51.33,51.35,51.29,51.33,27060.0,50.6805,50.7003,50.641,50.6805,27060.0
2024-01-30 14:15:00,51.33,51.34,51.31,51.32,25318.0,50.6805,50.6904,50.6608,50.6706,25318.0
2024-01-30 14:20:00,51.32,51.35,51.32,51.35,31514.0,50.6706,50.7003,50.6706,50.7003,31514.0
2024-01-30 14:25:00,51.35,51.38,51.34,51.37,46024.0,50.7003,50.7299,50.6904,50.72,46024.0
2024-01-30 14:30:00,51.37,51.38,51.34,51.34,34670.0,50.72,50.7299,50.6904,50.6904,34670.0
2024-01-30 14:35:00,51.34,51.34,51.26,51.27,55856.0,50.6904,50.6904,50.6114,50.6213,55856.0
2024-01-30 14:40:00,51.27,51.34,51.26,51.33,53084.0,50.6213,50.6904,50.6114,50.6805,53084.0
2024-01-30 14:45:00,51.33,51.35,51.31,51.35,31724.0,50.6805,50.7003,50.6608,50.7003,31724.0
2024-01-30 14:50:00,51.35,51.37,51.33,51.34,37548.0,50.7003,50.72,50.6805,50.6904,37548.0
2024-01-30 14:55:00,51.34,51.39,51.33,51.39,45688.0,50.6904,50.7398,50.6805,50.7398,45688.0
2024-01-30 15:00:00,51.39,51.42,51.36,51.37,38376.0,50.7398,50.7694,50.7101,50.72,38376.0
2024-01-30 15:05:00,51.37,51.38,51.34,51.34,67350.0,50.72,50.7299,50.6904,50.6904,67350.0
2024-01-30 15:10:00,51.35,51.44,51.34,51.42,38294.0,50.7003,50.7891,50.6904,50.7694,38294.0
2024-01-30 15:15:00,51.42,51.45,51.41,51.44,68192.0,50.7694,50.799,50.7595,50.7891,68192.0
2024-01-30 15:20:00,51.44,51.44,51.41,51.41,52470.0,50.7891,50.7891,50.7595,50.7595,52470.0
2024-01-30 15:25:00,51.41,51.46,51.39,51.45,68568.0,50.7595,50.8089,50.7398,50.799,68568.0
2024-01-30 15:30:00,51.46,51.47,51.39,51.41,60656.0,50.8089,50.8188,50.7398,50.7595,60656.0
2024-01-30 15:35:00,51.41,51.43,51.4,51.42,61210.0,50.7595,50.7793,50.7496,50.7694,61210.0
2024-01-30 15:40:00,51.42,51.42,51.39,51.4,76108.0,50.7694,50.7694,50.7398,50.7496,76108.0
2024-01-30 15:45:00,51.41,51.43,51.38,51.43,90838.0,50.7595,50.7793,50.7299,50.7793,90838.0
2024-01-30 15:50:00,51.43,51.47,51.41,51.42,202288.0,50.7793,50.8188,50.7595,50.7694,202288.0
2024-01-30 15:55:00,51.42,51.42,51.38,51.38,310970.0,50.7694,50.7694,50.7299,50.7299,310970.0
2024-01-31 09:30:00,51.19,51.35,50.9,50.91,77232.0,50.5423,50.7003,50.256,50.2658,77232.0
2024-01-31 09:35:00,50.91,51.02,50.9,50.9,20630.0,50.2658,50.3744,50.256,50.256,20630.0
2024-01-31 09:40:00,50.91,51.02,50.9,50.92,32548.0,50.2658,50.3744,50.256,50.2757,32548.0
2024-01-31 09:45:00,50.9,50.96,50.84,50.91,24362.0,50.256,50.3152,50.1967,50.2658,24362.0
2024-01-31 09:50:00,50.92,50.92,50.85,50.86,32654.0,50.2757,50.2757,50.2066,50.2165,32654.0
2024-01-31 09:55:00,50.86,50.87,50.76,50.83,22942.0,50.2165,50.2263,50.1177,50.1868,22942.0
2024-01-31 10:00:00,50.83,50.93,50.83,50.88,34494.0,50.1868,50.2856,50.1868,50.2362,34494.0
2024-01-31 10:05:00,50.88,51.07,50.88,51.05,62580.0,50.2362,50.4238,50.2362,50.4041,62580.0
2024-01-31 10:10:00,51.06,51.09,51.01,51.07,31936.0,50.4139,50.4436,50.3646,50.4238,31936.0
2024-01-31 10:15:00,51.07,51.08,50.94,50.98,61828.0,50.4238,50.4337,50.2955,50.335,61828.0
2024-01-31 10:20:00,50.99,51.0,50.96,50.98,30298.0,50.3448,50.3547,50.3152,50.335,30298.0
2024-01-31 10:25:00,50.99,51.04,50.98,51.03,26174.0,50.3448,50.3942,50.335,50.3843,26174.0
2024-01-31 10:30:00,51.04,51.07,50.92,50.92,31086.0,50.3942,50.4238,50.2757,50.2757,31086.0
2024-01-31 10:35:00,50.91,50.94,50.87,50.9,44734.0,50.2658,50.2955,50.2263,50.256,44734.0
2024-01-31 10:40:00,50.89,50.96,50.87,50.96,41122.0,50.2461,50.3152,50.2263,50.3152,41122.0
2024-01-31 10:45:00,50.96,50.99,50.94,50.95,30346.0,50.3152,50.3448,50.2955,50.3053,30346.0
2024-01-31 10:50:00,50.95,51.02,50.94,51.01,35542.0,50.3053,50.3744,50.2955,50.3646,35542.0
2024-01-31 10:55:00,51.01,51.07,51.01,51.03,22572.0,50.3646,50.4238,50.3646,50.3843,22572.0
2024-01-31 11:00:00,51.03,51.07,51.01,51.05,11030.0,50.3843,50.4238,50.3646,50.4041,11030.0
2024-01-31 11:05:00,51.04,51.08,51.03,51.05,32344.0,50.3942,50.4337,50.3843,50.4041,32344.0
2024-01-31 11:10:00,51.05,51.06,51.0,51.05,45504.0,50.4041,50.4139,50.3547,50.4041,45504.0
2024-01-31 11:15:00,51.05,51.11,51.05,51.1,60276.0,50.4041,50.4633,50.4041,50.4534,60276.0
2024-01-31 11:20:00,51.1,51.1,50.92,50.93,37408.0,50.4534,50.4534,50.2757,50.2856,37408.0
2024-01-31 11:25:00,50.93,50.97,50.92,50.94,23312.0,50.2856,50.3251,50.2757,50.2955,23312.0
2024-01-31 11:30:00,50.96,50.97,50.91,50.92,27406.0,50.3152,50.3251,50.2658,50.2757,27406.0
2024-01-31 11:35:00,50.91,50.92,50.88,50.9,17344.0,50.2658,50.2757,50.2362,50.256,17344.0
2024-01-31 11:40:00,50.88,50.89,50.81,50.83,24508.0,50.2362,50.2461,50.1671,50.1868,24508.0
2024-01-31 11:45:00,50.83,50.89,50.82,50.88,35336.0,50.1868,50.2461,50.177,50.2362,35336.0
2024-01-31 11:50:00,50.88,50.91,50.85,50.9,15280.0,50.2362,50.2658,50.2066,50.256,15280.0
2024-01-31 11:55:00,50.9,50.92,50.88,50.91,15010.0,50.256,50.2757,50.2362,50.2658,15010.0
2024-01-31 12:00:00,50.92,50.92,50.85,50.9,25960.0,50.2757,50.2757,50.2066,50.256,25960.0
2024-01-31 12:05:00,50.9,50.96,50.89,50.94,19820.0,50.256,50.3152,50.2461,50.2955,19820.0
2024-01-31 12:10:00,50.94,50.94,50.92,50.93,25662.0,50.2955,50.2955,50.2757,50.2856,25662.0
2024-01-31 12:15:00,50.93,50.93,50.88,50.88,25350.0,50.2856,50.2856,50.2362,50.2362,25350.0
2024-01-31 12:20:00,50.88,50.94,50.88,50.94,12648.0,50.2362,50.2955,50.2362,50.2955,12648.0
2024-01-31 12:25:00,50.93,51.01,50.93,51.0,21170.0,50.2856,50.3646,50.2856,50.3547,21170.0
2024-01-31 12:30:00,51.0,51.0,50.96,50.99,17650.0,50.3547,50.3547,50.3152,50.3448,17650.0
2024-01-31 12:35:00,50.99,50.99,50.95,50.99,22564.0,50.3448,50.3448,50.3053,50.3448,22564.0
2024-01-31 12:40:00,50.98,51.0,50.95,51.0,16342.0,50.335,50.3547,50.3053,50.3547,16342.0
2024-01-31 12:45:00,50.99,51.01,50.99,51.0,14584.0,50.3448,50.3646,50.3448,50.3547,14584.0
2024-01-31 12:50:00,51.01,51.04,51.0,51.02,40712.0,50.3646,50.3942,50.3547,50.3744,40712.0
2024-01-31 12:55:00,51.02,51.06,51.0,51.06,9424.0,50.3744,50.4139,50.3547,50.4139,9424.0
2024-01-31 13:00:00,51.06,51.07,51.02,51.03,18982.0,50.4139,50.4238,50.3744,50.3843,18982.0
2024-01-31 13:05:00,51.04,51.06,51.02,51.04,18286.0,50.3942,50.4139,50.3744,50.3942,18286.0
2024-01-31 13:10:00,51.04,51.05,51.01,51.04,21342.0,50.3942,50.4041,50.3646,50.3942,21342.0
2024-01-31 13:15:00,51.05,51.05,51.02,51.02,11958.0,50.4041,50.4041,50.3744,50.3744,11958.0
2024-01-31 13:20:00,51.02,51.04,50.99,50.99,31720.0,50.3744,50.3942,50.3448,50.3448,31720.0
2024-01-31 13:25:00,50.99,51.05,50.98,51.02,16862.0,50.3448,50.4041,50.335,50.3744,16862.0
2024-01-31 13:30:00,51.03,51.03,51.01,51.01,16220.0,50.3843,50.3843,50.3646,50.3646,16220.0
2024-01-31 13:35:00,51.01,51.01,50.97,50.98,21970.0,50.3646,50.3646,50.3251,50.335,21970.0
2024-01-31 13:40:00,50.98,51.04,50.97,51.04,18510.0,50.335,50.3942,50.3251,50.3942,18510.0
2024-01-31 13:45:00,51.04,51.09,51.04,51.08,14994.0,50.3942,50.4436,50.3942,50.4337,14994.0
2024-01-31 13:50:00,51.08,51.08,51.02,51.02,21126.0,50.4337,50.4337,50.3744,50.3744,21126.0
2024-01-31 13:55:00,51.02,51.07,51.02,51.05,14938.0,50.3744,50.4238,50.3744,50.4041,14938.0
2024-01-31 14:00:00,51.05,51.08,50.88,50.95,55608.0,50.4041,50.4337,50.2362,50.3053,55608.0
2024-01-31 14:05:00,50.98,51.0,50.86,50.93,23974.0,50.335,50.3547,50.2165,50.2856,23974.0
2024-01-31 14:10:00,50.94,51.03,50.91,50.97,20224.0,50.2955,50.3843,50.2658,50.3251,20224.0
2024-01-31 14:15:00,50.96,50.97,50.88,50.88,16072.0,50.3152,50.3251,50.2362,50.2362,16072.0
2024-01-31 14:20:00,50.88,50.93,50.85,50.9,23796.0,50.2362,50.2856,50.2066,50.256,23796.0
2024-01-31 14:25:00,50.89,50.99,50.89,50.97,35250.0,50.2461,50.3448,50.2461,50.3251,35250.0
2024-01-31 14:30:00,50.96,51.02,50.91,50.99,55262.0,50.3152,50.3744,50.2658,50.3448,55262.0
2024-01-31 14:35:00,50.98,51.14,50.92,51.14,36732.0,50.335,50.4929,50.2757,50.4929,36732.0
2024-01-31 14:40:00,51.14,51.21,51.12,51.14,37408.0,50.4929,50.562,50.4732,50.4929,37408.0
2024-01-31 14:45:00,51.15,51.21,51.07,51.1,40004.0,50.5028,50.562,50.4238,50.4534,40004.0
2024-01-31 14:50:00,51.08,51.08,50.93,51.01,48904.0,50.4337,50.4337,50.2856,50.3646,48904.0
2024-01-31 14:55:00,51.01,51.05,50.92,50.92,43766.0,50.3646,50.4041,50.2757,50.2757,43766.0
2024-01-31 15:00:00,50.92,50.94,50.69,50.71,44164.0,50.2757,50.2955,50.0486,50.0684,44164.0
2024-01-31 15:05:00,50.71,50.77,50.62,50.77,40274.0,50.0684,50.1276,49.9795,50.1276,40274.0
2024-01-31 15:10:00,50.79,50.82,50.72,50.76,36388.0,50.1474,50.177,50.0782,50.1177,36388.0
2024-01-31 15:15:00,50.76,50.8,50.71,50.71,26644.0,50.1177,50.1572,50.0684,50.0684,26644.0
2024-01-31 15:20:00,50.7,50.84,50.7,50.76,28864.0,50.0585,50.1967,50.0585,50.1177,28864.0
2024-01-31 15:25:00,50.76,50.79,50.71,50.78,30894.0,50.1177,50.1474,50.0684,50.1375,30894.0
2024-01-31 15:30:00,50.77,50.78,50.62,50.65,46000.0,50.1276,50.1375,49.9795,50.0091,46000.0
2024-01-31 15:35:00,50.65,50.65,50.58,50.62,49860.0,50.0091,50.0091,49.94,49.9795,49860.0
2024-01-31 15:40:00,50.61,50.63,50.58,50.6,51416.0,49.9696,49.9894,49.94,49.9598,51416.0
2024-01-31 15:45:00,50.6,50.64,50.59,50.62,67442.0,49.9598,49.9993,49.9499,49.9795,67442.0
2024-01-31 15:50:00,50.61,50.62,50.52,50.6,130558.0,49.9696,49.9795,49.8808,49.9598,130558.0
2024-01-31 15:55:00,50.6,50.65,50.54,50.54,305884.0,49.9598,50.0091,49.9005,49.9005,305884.0
2024-02-01 09:30:00,50.62,50.83,50.59,50.63,73782.0,49.9795,50.1868,49.9499,49.9894,73782.0
2024-02-01 09:35:00,50.66,50.73,50.49,50.56,29804.0,50.019,50.0881,49.8512,49.9203,29804.0
2024-02-01 09:40:00,50.57,50.62,50.52,50.59,21484.0,49.9301,49.9795,49.8808,49.9499,21484.0
2024-02-01 09:45:00,50.57,50.65,50.55,50.6,29228.0,49.9301,50.0091,49.9104,49.9598,29228.0
2024-02-01 09:50:00,50.6,50.73,50.59,50.7,25690.0,49.9598,50.0881,49.9499,50.0585,25690.0
2024-02-01 09:55:00,50.69,50.69,50.57,50.66,104458.0,50.0486,50.0486,49.9301,50.019,104458.0
2024-02-01 10:00:00,50.6,50.66,50.48,50.66,25500.0,49.9598,50.019,49.8413,50.019,25500.0
2024-02-01 10:05:00,50.68,50.74,50.6,50.74,18852.0,50.0387,50.098,49.9598,50.098,18852.0
2024-02-01 10:10:00,50.74,50.81,50.72,50.79,90456.0,50.098,50.1671,50.0782,50.1474,90456.0
2024-02-01 10:15:00,50.81,50.85,50.77,50.79,13732.0,50.1671,50.2066,50.1276,50.1474,13732.0
2024-02-01 10:20:00,50.78,50.78,50.67,50.67,30224.0,50.1375,50.1375,50.0289,50.0289,30224.0
2024-02-01 10:25:00,50.68,50.92,50.67,50.92,13544.0,50.0387,50.2757,50.0289,50.2757,13544.0
2024-02-01 10:30:00,50.92,50.93,50.86,50.93,12098.0,50.2757,50.2856,50.2165,50.2856,12098.0
2024-02-01 10:35:00,50.93,50.96,50.91,50.93,21388.0,50.2856,50.3152,50.2658,50.2856,21388.0
2024-02-01 10:40:00,50.92,50.92,50.85,50.85,25682.0,50.2757,50.2757,50.2066,50.2066,25682.0
2024-02-01 10:45:00,50.86,50.9,50.85,50.85,29930.0,50.2165,50.256,50.2066,50.2066,29930.0
2024-02-01 10:50:00,50.84,50.84,50.76,50.77,28064.0,50.1967,50.1967,50.1177,50.1276,28064.0
2024-02-01 10:55:00,50.77,50.78,50.73,50.73,23994.0,50.1276,50.1375,50.0881,50.0881,23994.0
2024-02-01 11:00:00,50.73,50.76,50.71,50.71,24152.0,50.0881,50.1177,50.0684,50.0684,24152.0
2024-02-01 11:05:00,50.72,50.82,50.72,50.79,19470.0,50.0782,50.177,50.0782,50.1474,19470.0
2024-02-01 11:10:00,50.79,50.8,50.72,50.78,34266.0,50.1474,50.1572,50.0782,50.1375,34266.0
2024-02-01 11:15:00,50.78,50.82,50.77,50.78,15906.0,50.1375,50.177,50.1276,50.1375,15906.0
2024-02-01 11:20:00,50.77,50.81,50.73,50.73,32104.0,50.1276,50.1671,50.0881,50.0881,32104.0
2024-02-01 11:25:00,50.73,50.74,50.65,50.66,66716.0,50.0881,50.098,50.0091,50.019,66716.0
2024-02-01 11:30:00,50.66,50.75,50.66,50.74,66902.0,50.019,50.1079,50.019,50.098,66902.0
2024-02-01 11:35:00,50.74,50.74,50.63,50.68,71332.0,50.098,50.098,49.9894,50.0387,71332.0
2024-02-01 11:40:00,50.68,50.76,50.65,50.76,99422.0,50.0387,50.1177,50.0091,50.1177,99422.0
2024-02-01 11:45:00,50.75,50.79,50.74,50.79,17582.0,50.1079,50.1474,50.098,50.1474,17582.0
2024-02-01 11:50:00,50.8,50.86,50.8,50.84,20786.0,50.1572,50.2165,50.1572,50.1967,20786.0
2024-02-01 11:55:00,50.83,50.87,50.8,50.82,14544.0,50.1868,50.2263,50.1572,50.177,14544.0
2024-02-01 12:00:00,50.82,50.88,50.82,50.88,25786.0,50.177,50.2362,50.177,50.2362,25786.0
2024-02-01 12:05:00,50.88,50.96,50.88,50.93,24214.0,50.2362,50.3152,50.2362,50.2856,24214.0
2024-02-01 12:10:00,50.93,50.94,50.86,50.87,26484.0,50.2856,50.2955,50.2165,50.2263,26484.0
2024-02-01 12:15:00,50.87,50.88,50.8,50.81,37306.0,50.2263,50.2362,50.1572,50.1671,37306.0
2024-02-01 12:20:00,50.81,50.82,50.77,50.82,23638.0,50.1671,50.177,50.1276,50.177,23638.0
2024-02-01 12:25:00,50.82,50.82,50.77,50.79,27436.0,50.177,50.177,50.1276,50.1474,27436.0
2024-02-01 12:30:00,50.79,50.79,50.75,50.76,28346.0,50.1474,50.1474,50.1079,50.1177,28346.0
2024-02-01 12:35:00,50.77,50.8,50.75,50.79,33634.0,50.1276,50.1572,50.1079,50.1474,33634.0
2024-02-01 12:40:00,50.79,50.82,50.75,50.81,26006.0,50.1474,50.177,50.1079,50.1671,26006.0
2024-02-01 12:45:00,50.81,50.9,50.81,50.89,14582.0,50.1671,50.256,50.1671,50.2461,14582.0
2024-02-01 12:50:00,50.9,50.99,50.89,50.96,13196.0,50.256,50.3448,50.2461,50.3152,13196.0
2024-02-01 12:55:00,50.96,50.99,50.91,50.92,21676.0,50.3152,50.3448,50.2658,50.2757,21676.0
2024-02-01 13:00:00,50.92,50.94,50.81,50.82,14946.0,50.2757,50.2955,50.1671,50.177,14946.0
2024-02-01 13:05:00,50.82,50.82,50.77,50.78,16596.0,50.177,50.177,50.1276,50.1375,16596.0
2024-02-01 13:10:00,50.78,50.85,50.78,50.85,32920.0,50.1375,50.2066,50.1375,50.2066,32920.0
2024-02-01 13:15:00,50.85,50.87,50.8,50.84,14044.0,50.2066,50.2263,50.1572,50.1967,14044.0
2024-02-01 13:20:00,50.84,50.85,50.79,50.8,16876.0,50.1967,50.2066,50.1474,50.1572,16876.0
2024-02-01 13:25:00,50.82,50.83,50.81,50.83,11500.0,50.177,50.1868,50.1671,50.1868,11500.0
2024-02-01 13:30:00,50.84,50.89,50.83,50.88,13772.0,50.1967,50.2461,50.1868,50.2362,13772.0
2024-02-01 13:35:00,50.9,50.91,50.81,50.86,21880.0,50.256,50.2658,50.1671,50.2165,21880.0
2024-02-01 13:40:00,50.87,50.88,50.84,50.86,10042.0,50.2263,50.2362,50.1967,50.2165,10042.0
2024-02-01 13:45:00,50.87,50.94,50.87,50.92,11794.0,50.2263,50.2955,50.2263,50.2757,11794.0
2024-02-01 13:50:00,50.92,50.94,50.91,50.92,18266.0,50.2757,50.2955,50.2658,50.2757,18266.0
2024-02-01 13:55:00,50.92,50.97,50.92,50.94,14718.0,50.2757,50.3251,50.2757,50.2955,14718.0
2024-02-01 14:00:00,50.95,50.96,50.94,50.96,14374.0,50.3053,50.3152,50.2955,50.3152,14374.0
2024-02-01 14:05:00,50.96,51.0,50.96,50.99,16982.0,50.3152,50.3547,50.3152,50.3448,16982.0
2024-02-01 14:10:00,50.99,51.01,50.95,50.95,19626.0,50.3448,50.3646,50.3053,50.3053,19626.0
2024-02-01 14:15:00,50.94,50.97,50.94,50.96,15400.0,50.2955,50.3251,50.2955,50.3152,15400.0
2024-02-01 14:20:00,50.97,50.99,50.95,50.95,14684.0,50.3251,50.3448,50.3053,50.3053,14684.0
2024-02-01 14:25:00,50.95,50.99,50.94,50.99,25942.0,50.3053,50.3448,50.2955,50.3448,25942.0
2024-02-01 14:30:00,50.98,50.99,50.95,50.95,21466.0,50.335,50.3448,50.3053,50.3053,21466.0
2024-02-01 14:35:00,50.95,51.06,50.95,51.05,16158.0,50.3053,50.4139,50.3053,50.4041,16158.0
2024-02-01 14:40:00,51.05,51.08,51.05,51.07,20088.0,50.4041,50.4337,50.4041,50.4238,20088.0
2024-02-01 14:45:00,51.07,51.13,51.07,51.1,42958.0,50.4238,50.4831,50.4238,50.4534,42958.0
2024-02-01 14:50:00,51.1,51.12,51.07,51.07,57426.0,50.4534,50.4732,50.4238,50.4238,57426.0
2024-02-01 14:55:00,51.06,51.1,51.05,51.1,44440.0,50.4139,50.4534,50.4041,50.4534,44440.0
2024-02-01 15:00:00,51.1,51.13,51.07,51.13,80754.0,50.4534,50.4831,50.4238,50.4831,80754.0
2024-02-01 15:05:00,51.13,51.16,51.1,51.13,27606.0,50.4831,50.5127,50.4534,50.4831,27606.0
2024-02-01 15:10:00,51.13,51.13,51.07,51.12,31730.0,50.4831,50.4831,50.4238,50.4732,31730.0
2024-02-01 15:15:00,51.13,51.13,51.1,51.11,26508.0,50.4831,50.4831,50.4534,50.4633,26508.0
2024-02-01 15:20:00,51.11,51.13,51.1,51.12,28062.0,50.4633,50.4831,50.4534,50.4732,28062.0
2024-02-01 15:25:00,51.12,51.14,51.1,51.11,39118.0,50.4732,50.4929,50.4534,50.4633,39118.0
2024-02-01 15:30:00,51.12,51.16,51.11,51.13,50092.0,50.4732,50.5127,50.4633,50.4831,50092.0
2024-02-01 15:35:00,51.13,51.18,51.13,51.15,51094.0,50.4831,50.5324,50.4831,50.5028,51094.0
2024-02-01 15:40:00,51.15,51.2,51.15,51.19,71098.0,50.5028,50.5522,50.5028,50.5423,71098.0
2024-02-01 15:45:00,51.19,51.23,51.1,51.1,127678.0,50.5423,50.5818,50.4534,50.4534,127678.0
2024-02-01 15:50:00,51.1,51.16,51.09,51.12,131278.0,50.4534,50.5127,50.4436,50.4732,131278.0
2024-02-01 15:55:00,51.12,51.23,51.11,51.2,319648.0,50.4732,50.5818,50.4633,50.5522,319648.0
2024-02-02 09:30:00,51.04,51.33,51.04,51.27,87394.0,50.3942,50.6805,50.3942,50.6213,87394.0
2024-02-02 09:35:00,51.3,51.48,51.29,51.45,61478.0,50.6509,50.8286,50.641,50.799,61478.0
2024-02-02 09:40:00,51.46,51.46,51.29,51.33,20610.0,50.8089,50.8089,50.641,50.6805,20610.0
2024-02-02 09:45:00,51.33,51.54,51.33,51.49,72392.0,50.6805,50.8879,50.6805,50.8385,72392.0
2024-02-02 09:50:00,51.48,51.6,51.44,51.52,31774.0,50.8286,50.9471,50.7891,50.8681,31774.0
2024-02-02 09:55:00,51.52,51.61,51.49,51.49,102384.0,50.8681,50.957,50.8385,50.8385,102384.0
2024-02-02 10:00:00,51.47,51.62,51.47,51.62,57528.0,50.8188,50.9669,50.8188,50.9669,57528.0
2024-02-02 10:05:00,51.61,51.61,51.47,51.5,21870.0,50.957,50.957,50.8188,50.8484,21870.0
2024-02-02 10:10:00,51.5,51.54,51.47,51.53,19940.0,50.8484,50.8879,50.8188,50.878,19940.0
2024-02-02 10:15:00,51.52,51.56,51.42,51.45,73998.0,50.8681,50.9076,50.7694,50.799,73998.0
2024-02-02 10:20:00,51.45,51.5,51.37,51.5,65444.0,50.799,50.8484,50.72,50.8484,65444.0
2024-02-02 10:25:00,51.53,51.54,51.42,51.44,24262.0,50.878,50.8879,50.7694,50.7891,24262.0
2024-02-02 10:30:00,51.44,51.44,51.32,51.38,18510.0,50.7891,50.7891,50.6706,50.7299,18510.0
2024-02-02 10:35:00,51.38,51.4,51.32,51.4,20130.0,50.7299,50.7496,50.6706,50.7496,20130.0
2024-02-02 10:40:00,51.4,51.54,51.4,51.54,48644.0,50.7496,50.8879,50.7496,50.8879,48644.0
2024-02-02 10:45:00,51.56,51.6,51.52,51.53,16740.0,50.9076,50.9471,50.8681,50.878,16740.0
2024-02-02 10:50:00,51.54,51.57,51.51,51.57,21806.0,50.8879,50.9175,50.8582,50.9175,21806.0
2024-02-02 10:55:00,51.56,51.6,51.54,51.56,21750.0,50.9076,50.9471,50.8879,50.9076,21750.0
2024-02-02 11:00:00,51.56,51.6,51.52,51.55,20460.0,50.9076,50.9471,50.8681,50.8977,20460.0
2024-02-02 11:05:00,51.55,51.6,51.55,51.58,15172.0,50.8977,50.9471,50.8977,50.9274,15172.0
2024-02-02 11:10:00,51.59,51.63,51.55,51.63,14662.0,50.9372,50.9767,50.8977,50.9767,14662.0
2024-02-02 11:15:00,51.63,51.63,51.52,51.52,60322.0,50.9767,50.9767,50.8681,50.8681,60322.0
2024-02-02 11:20:00,51.52,51.55,51.48,51.54,31420.0,50.8681,50.8977,50.8286,50.8879,31420.0
2024-02-02 11:25:00,51.55,51.6,51.52,51.6,33642.0,50.8977,50.9471,50.8681,50.9471,33642.0
2024-02-02 11:30:00,51.6,51.66,51.6,51.64,58278.0,50.9471,51.0063,50.9471,50.9866,58278.0
2024-02-02 11:35:00,51.63,51.69,51.59,51.69,22046.0,50.9767,51.036,50.9372,51.036,22046.0
2024-02-02 11:40:00,51.7,51.76,51.7,51.74,16998.0,51.0458,51.1051,51.0458,51.0853,16998.0
2024-02-02 11:45:00,51.74,51.8,51.71,51.79,19196.0,51.0853,51.1446,51.0557,51.1347,19196.0
2024-02-02 11:50:00,51.79,51.85,51.77,51.82,26942.0,51.1347,51.1939,51.115,51.1643,26942.0
2024-02-02 11:55:00,51.83,51.85,51.74,51.77,25218.0,51.1742,51.1939,51.0853,51.115,25218.0
2024-02-02 12:00:00,51.77,51.82,51.76,51.77,15484.0,51.115,51.1643,51.1051,51.115,15484.0
2024-02-02 12:05:00,51.77,51.82,51.77,51.77,24838.0,51.115,51.1643,51.115,51.115,24838.0
2024-02-02 12:10:00,51.77,51.81,51.74,51.74,13402.0,51.115,51.1544,51.0853,51.0853,13402.0
2024-02-02 12:15:00,51.74,51.78,51.7,51.77,22388.0,51.0853,51.1248,51.0458,51.115,22388.0
2024-02-02 12:20:00,51.77,51.79,51.74,51.74,29750.0,51.115,51.1347,51.0853,51.0853,29750.0
2024-02-02 12:25:00,51.73,51.83,51.7,51.83,11566.0,51.0755,51.1742,51.0458,51.1742,11566.0
2024-02-02 12:30:00,51.84,51.89,51.82,51.82,40980.0,51.1841,51.2334,51.1643,51.1643,40980.0
2024-02-02 12:35:00,51.82,51.85,51.81,51.83,114392.0,51.1643,51.1939,51.1544,51.1742,114392.0
2024-02-02 12:40:00,51.84,51.85,51.59,51.59,45828.0,51.1841,51.1939,50.9372,50.9372,45828.0
2024-02-02 12:45:00,51.58,51.67,51.55,51.67,78100.0,50.9274,51.0162,50.8977,51.0162,78100.0
2024-02-02 12:50:00,51.66,51.66,51.57,51.62,39522.0,51.0063,51.0063,50.9175,50.9669,39522.0
2024-02-02 12:55:00,51.63,51.74,51.6,51.73,14482.0,50.9767,51.0853,50.9471,51.0755,14482.0
2024-02-02 13:00:00,51.74,51.8,51.73,51.74,85828.0,51.0853,51.1446,51.0755,51.0853,85828.0
2024-02-02 13:05:00,51.75,51.81,51.71,51.73,92392.0,51.0952,51.1544,51.0557,51.0755,92392.0
2024-02-02 13:10:00,51.74,51.76,51.71,51.74,22664.0,51.0853,51.1051,51.0557,51.0853,22664.0
2024-02-02 13:15:00,51.74,51.76,51.71,51.74,45198.0,51.0853,51.1051,51.0557,51.0853,45198.0
2024-02-02 13:20:00,51.74,51.76,51.71,51.75,44472.0,51.0853,51.1051,51.0557,51.0952,44472.0
2024-02-02 13:25:00,51.74,51.74,51.65,51.66,44210.0,51.0853,51.0853,50.9965,51.0063,44210.0
2024-02-02 13:30:00,51.66,51.69,51.64,51.68,30458.0,51.0063,51.036,50.9866,51.0261,30458.0
2024-02-02 13:35:00,51.69,51.77,51.66,51.76,52736.0,51.036,51.115,51.0063,51.1051,52736.0
2024-02-02 13:40:00,51.79,51.81,51.76,51.8,10336.0,51.1347,51.1544,51.1051,51.1446,10336.0
2024-02-02 13:45:00,51.82,51.85,51.79,51.84,13670.0,51.1643,51.1939,51.1347,51.1841,13670.0
2024-02-02 13:50:00,51.85,51.85,51.82,51.85,15278.0,51.1939,51.1939,51.1643,51.1939,15278.0
2024-02-02 13:55:00,51.84,51.88,51.84,51.87,9752.0,51.1841,51.2236,51.1841,51.2137,9752.0
2024-02-02 14:00:00,51.87,51.95,51.87,51.92,14496.0,51.2137,51.2927,51.2137,51.2631,14496.0
2024-02-02 14:05:00,51.91,51.94,51.9,51.94,16798.0,51.2532,51.2828,51.2433,51.2828,16798.0
2024-02-02 14:10:00,51.96,52.02,51.94,51.98,54908.0,51.3026,51.3618,51.2828,51.3223,54908.0
2024-02-02 14:15:00,51.98,52.05,51.97,51.98,34406.0,51.3223,51.3914,51.3124,51.3223,34406.0
2024-02-02 14:20:00,51.98,51.98,51.92,51.97,16974.0,51.3223,51.3223,51.2631,51.3124,16974.0
2024-02-02 14:25:00,51.98,51.98,51.94,51.96,15718.0,51.3223,51.3223,51.2828,51.3026,15718.0
2024-02-02 14:30:00,51.96,51.99,51.95,51.99,23046.0,51.3026,51.3322,51.2927,51.3322,23046.0
2024-02-02 14:35:00,51.99,52.02,51.96,51.97,26498.0,51.3322,51.3618,51.3026,51.3124,26498.0
2024-02-02 14:40:00,51.97,52.04,51.97,52.0,40688.0,51.3124,51.3815,51.3124,51.342,40688.0
2024-02-02 14:45:00,52.0,52.04,51.99,52.03,24648.0,51.342,51.3815,51.3322,51.3717,24648.0
2024-02-02 14:50:00,52.03,52.03,51.97,52.0,24756.0,51.3717,51.3717,51.3124,51.342,24756.0
2024-02-02 14:55:00,52.0,52.02,51.97,52.02,37436.0,51.342,51.3618,51.3124,51.3618,37436.0
2024-02-02 15:00:00,52.02,52.02,51.97,52.01,18992.0,51.3618,51.3618,51.3124,51.3519,18992.0
2024-02-02 15:05:00,52.01,52.02,51.96,51.99,41046.0,51.3519,51.3618,51.3026,51.3322,41046.0
2024-02-02 15:10:00,51.99,52.02,51.96,51.96,28078.0,51.3322,51.3618,51.3026,51.3026,28078.0
2024-02-02 15:15:00,51.96,51.99,51.96,51.99,52964.0,51.3026,51.3322,51.3026,51.3322,52964.0
2024-02-02 15:20:00,51.99,51.99,51.88,51.9,54256.0,51.3322,51.3322,51.2236,51.2433,54256.0
2024-02-02 15:25:00,51.9,51.98,51.9,51.98,28774.0,51.2433,51.3223,51.2433,51.3223,28774.0
2024-02-02 15:30:00,51.98,51.99,51.88,51.89,49622.0,51.3223,51.3322,51.2236,51.2334,49622.0
2024-02-02 15:35:00,51.88,51.88,51.82,51.85,81326.0,51.2236,51.2236,51.1643,51.1939,81326.0
2024-02-02 15:40:00,51.85,51.86,51.82,51.82,56804.0,51.1939,51.2038,51.1643,51.1643,56804.0
2024-02-02 15:45:00,51.81,51.87,51.75,51.84,100990.0,51.1544,51.2137,51.0952,51.1841,100990.0
2024-02-02 15:50:00,51.84,51.92,51.83,51.92,136130.0,51.1841,51.2631,51.1742,51.2631,136130.0
2024-02-02 15:55:00,51.92,51.96,51.73,51.73,344880.0,51.2631,51.3026,51.0755,51.0755,344880.0
2024-02-05 09:30:00,51.65,51.65,51.38,51.52,104632.0,50.9965,50.9965,50.7299,50.8681,104632.0
2024-02-05 09:35:00,51.52,51.53,51.42,51.46,21726.0,50.8681,50.878,50.7694,50.8089,21726.0
2024-02-05 09:40:00,51.43,51.46,51.38,51.43,27176.0,50.7793,50.8089,50.7299,50.7793,27176.0
2024-02-05 09:45:00,51.45,51.48,51.41,51.46,21858.0,50.799,50.8286,50.7595,50.8089,21858.0
2024-02-05 09:50:00,51.46,51.46,51.33,51.34,17286.0,50.8089,50.8089,50.6805,50.6904,17286.0
2024-02-05 09:55:00,51.34,51.47,51.28,51.4,20076.0,50.6904,50.8188,50.6312,50.7496,20076.0
2024-02-05 10:00:00,51.4,51.4,51.17,51.18,23232.0,50.7496,50.7496,50.5225,50.5324,23232.0
2024-02-05 10:05:00,51.15,51.17,51.13,51.15,23622.0,50.5028,50.5225,50.4831,50.5028,23622.0
2024-02-05 10:10:00,51.15,51.21,51.15,51.19,24646.0,50.5028,50.562,50.5028,50.5423,24646.0
2024-02-05 10:15:00,51.18,51.18,51.02,51.06,16600.0,50.5324,50.5324,50.3744,50.4139,16600.0
2024-02-05 10:20:00,51.05,51.1,51.05,51.08,20538.0,50.4041,50.4534,50.4041,50.4337,20538.0
2024-02-05 10:25:00,51.1,51.15,51.1,51.12,37422.0,50.4534,50.5028,50.4534,50.4732,37422.0
2024-02-05 10:30:00,51.12,51.17,51.12,51.13,25664.0,50.4732,50.5225,50.4732,50.4831,25664.0
2024-02-05 10:35:00,51.12,51.19,51.12,51.15,16388.0,50.4732,50.5423,50.4732,50.5028,16388.0
2024-02-05 10:40:00,51.15,51.16,51.06,51.11,15748.0,50.5028,50.5127,50.4139,50.4633,15748.0
2024-02-05 10:45:00,51.12,51.21,51.1,51.21,24848.0,50.4732,50.562,50.4534,50.562,24848.0
2024-02-05 10:50:00,51.2,51.22,51.18,51.19,18410.0,50.5522,50.5719,50.5324,50.5423,18410.0
2024-02-05 10:55:00,51.2,51.23,51.19,51.22,17450.0,50.5522,50.5818,50.5423,50.5719,17450.0
2024-02-05 11:00:00,51.22,51.22,51.18,51.21,19140.0,50.5719,50.5719,50.5324,50.562,19140.0
2024-02-05 11:05:00,51.22,51.29,51.22,51.29,26594.0,50.5719,50.641,50.5719,50.641,26594.0
2024-02-05 11:10:00,51.29,51.3,51.25,51.3,16904.0,50.641,50.6509,50.6015,50.6509,16904.0
2024-02-05 11:15:00,51.29,51.34,51.29,51.34,29180.0,50.641,50.6904,50.641,50.6904,29180.0
2024-02-05 11:20:00,51.33,51.34,51.29,51.31,20992.0,50.6805,50.6904,50.641,50.6608,20992.0
2024-02-05 11:25:00,51.31,51.33,51.27,51.33,25346.0,50.6608,50.6805,50.6213,50.6805,25346.0
2024-02-05 11:30:00,51.33,51.38,51.33,51.37,24758.0,50.6805,50.7299,50.6805,50.72,24758.0
2024-02-05 11:35:00,51.36,51.37,51.34,51.36,13436.0,50.7101,50.72,50.6904,50.7101,13436.0
2024-02-05 11:40:00,51.35,51.35,51.3,51.33,26636.0,50.7003,50.7003,50.6509,50.6805,26636.0
2024-02-05 11:45:00,51.33,51.34,51.3,51.32,9816.0,50.6805,50.6904,50.6509,50.6706,9816.0
2024-02-05 11:50:00,51.32,51.33,51.29,51.32,10502.0,50.6706,50.6805,50.641,50.6706,10502.0
2024-02-05 11:55:00,51.32,51.35,51.32,51.35,21186.0,50.6706,50.7003,50.6706,50.7003,21186.0
2024-02-05 12:00:00,51.34,51.38,51.32,51.38,62610.0,50.6904,50.7299,50.6706,50.7299,62610.0
2024-02-05 12:05:00,51.37,51.38,51.35,51.35,28170.0,50.72,50.7299,50.7003,50.7003,28170.0
2024-02-05 12:10:00,51.35,51.39,51.34,51.39,38446.0,50.7003,50.7398,50.6904,50.7398,38446.0
2024-02-05 12:15:00,51.39,51.42,51.39,51.39,15470.0,50.7398,50.7694,50.7398,50.7398,15470.0
2024-02-05 12:20:00,51.4,51.43,51.37,51.43,27180.0,50.7496,50.7793,50.72,50.7793,27180.0
2024-02-05 12:25:00,51.43,51.43,51.38,51.43,12972.0,50.7793,50.7793,50.7299,50.7793,12972.0
2024-02-05 12:30:00,51.43,51.45,51.43,51.44,20452.0,50.7793,50.799,50.7793,50.7891,20452.0
2024-02-05 12:35:00,51.44,51.49,51.43,51.48,21780.0,50.7891,50.8385,50.7793,50.8286,21780.0
2024-02-05 12:40:00,51.49,51.49,51.46,51.46,15092.0,50.8385,50.8385,50.8089,50.8089,15092.0
2024-02-05 12:45:00,51.47,51.47,51.43,51.44,9816.0,50.8188,50.8188,50.7793,50.7891,9816.0
2024-02-05 12:50:00,51.44,51.45,51.41,51.43,16570.0,50.7891,50.799,50.7595,50.7793,16570.0
2024-02-05 12:55:00,51.42,51.43,51.41,51.43,12012.0,50.7694,50.7793,50.7595,50.7793,12012.0
2024-02-05 13:00:00,51.43,51.43,51.38,51.38,36904.0,50.7793,50.7793,50.7299,50.7299,36904.0
2024-02-05 13:05:00,51.38,51.44,51.38,51.41,33936.0,50.7299,50.7891,50.7299,50.7595,33936.0
2024-02-05 13:10:00,51.42,51.47,51.42,51.47,19462.0,50.7694,50.8188,50.7694,50.8188,19462.0
2024-02-05 13:15:00,51.47,51.47,51.43,51.46,20926.0,50.8188,50.8188,50.7793,50.8089,20926.0
2024-02-05 13:20:00,51.46,51.48,51.45,51.46,25310.0,50.8089,50.8286,50.799,50.8089,25310.0
2024-02-05 13:25:00,51.45,51.47,51.44,51.44,19302.0,50.799,50.8188,50.7891,50.7891,19302.0
2024-02-05 13:30:00,51.43,51.47,51.43,51.47,18356.0,50.7793,50.8188,50.7793,50.8188,18356.0
2024-02-05 13:35:00,51.48,51.49,51.46,51.48,12324.0,50.8286,50.8385,50.8089,50.8286,12324.0
2024-02-05 13:40:00,51.48,51.52,51.46,51.52,26386.0,50.8286,50.8681,50.8089,50.8681,26386.0
2024-02-05 13:45:00,51.52,51.56,51.52,51.52,16554.0,50.8681,50.9076,50.8681,50.8681,16554.0
2024-02-05 13:50:00,51.52,51.54,51.5,51.51,19686.0,50.8681,50.8879,50.8484,50.8582,19686.0
2024-02-05 13:55:00,51.51,51.55,51.49,51.54,10950.0,50.8582,50.8977,50.8385,50.8879,10950.0
2024-02-05 14:00:00,51.55,51.55,51.5,51.51,12744.0,50.8977,50.8977,50.8484,50.8582,12744.0
2024-02-05 14:05:00,51.51,51.55,51.5,51.54,13820.0,50.8582,50.8977,50.8484,50.8879,13820.0
2024-02-05 14:10:00,51.54,51.56,51.52,51.55,21152.0,50.8879,50.9076,50.8681,50.8977,21152.0
2024-02-05 14:15:00,51.54,51.55,51.52,51.55,14256.0,50.8879,50.8977,50.8681,50.8977,14256.0
2024-02-05 14:20:00,51.55,51.6,51.55,51.59,14054.0,50.8977,50.9471,50.8977,50.9372,14054.0
2024-02-05 14:25:00,51.6,51.63,51.6,51.62,12544.0,50.9471,50.9767,50.9471,50.9669,12544.0
2024-02-05 14:30:00,51.63,51.67,51.61,51.66,17636.0,50.9767,51.0162,50.957,51.0063,17636.0
2024-02-05 14:35:00,51.65,51.68,51.65,51.67,15878.0,50.9965,51.0261,50.9965,51.0162,15878.0
2024-02-05 14:40:00,51.67,51.68,51.64,51.67,21638.0,51.0162,51.0261,50.9866,51.0162,21638.0
2024-02-05 14:45:00,51.67,51.7,51.67,51.69,15262.0,51.0162,51.0458,51.0162,51.036,15262.0
2024-02-05 14:50:00,51.7,51.7,51.67,51.68,16392.0,51.0458,51.0458,51.0162,51.0261,16392.0
2024-02-05 14:55:00,51.68,51.7,51.67,51.68,16050.0,51.0261,51.0458,51.0162,51.0261,16050.0
2024-02-05 15:00:00,51.69,51.69,51.62,51.64,25034.0,51.036,51.036,50.9669,50.9866,25034.0
2024-02-05 15:05:00,51.63,51.64,51.58,51.59,17008.0,50.9767,50.9866,50.9274,50.9372,17008.0
2024-02-05 15:10:00,51.58,51.6,51.54,51.55,19134.0,50.9274,50.9471,50.8879,50.8977,19134.0
2024-02-05 15:15:00,51.54,51.57,51.51,51.54,19720.0,50.8879,50.9175,50.8582,50.8879,19720.0
2024-02-05 15:20:00,51.54,51.6,51.52,51.6,19806.0,50.8879,50.9471,50.8681,50.9471,19806.0
2024-02-05 15:25:00,51.61,51.64,51.58,51.61,22246.0,50.957,50.9866,50.9274,50.957,22246.0
2024-02-05 15:30:00,51.62,51.63,51.57,51.63,36810.0,50.9669,50.9767,50.9175,50.9767,36810.0
2024-02-05 15:35:00,51.63,51.63,51.55,51.56,21942.0,50.9767,50.9767,50.8977,50.9076,21942.0
2024-02-05 15:40:00,51.55,51.57,51.54,51.54,39356.0,50.8977,50.9175,50.8879,50.8879,39356.0
2024-02-05 15:45:00,51.54,51.6,51.54,51.54,46130.0,50.8879,50.9471,50.8879,50.8879,46130.0
2024-02-05 15:50:00,51.55,51.62,51.53,51.56,114384.0,50.8977,50.9669,50.878,50.9076,114384.0
2024-02-05 15:55:00,51.56,51.6,51.49,51.49,238256.0,50.9076,50.9471,50.8385,50.8385,238256.0
2024-02-06 09:30:00,51.47,51.69,51.47,51.67,248124.0,50.8188,51.036,50.8188,51.0162,248124.0
2024-02-06 09:35:00,51.71,51.75,51.62,51.67,44236.0,51.0557,51.0952,50.9669,51.0162,44236.0
2024-02-06 09:40:00,51.69,51.74,51.59,51.67,19908.0,51.036,51.0853,50.9372,51.0162,19908.0
2024-02-06 09:45:00,51.67,51.68,51.56,51.61,21830.0,51.0162,51.0261,50.9076,50.957,21830.0
2024-02-06 09:50:00,51.6,51.61,51.54,51.58,25200.0,50.9471,50.957,50.8879,50.9274,25200.0
2024-02-06 09:55:00,51.58,51.59,51.5,51.52,24728.0,50.9274,50.9372,50.8484,50.8681,24728.0
2024-02-06 10:00:00,51.51,51.51,51.43,51.43,27288.0,50.8582,50.8582,50.7793,50.7793,27288.0
2024-02-06 10:05:00,51.44,51.44,51.27,51.29,13326.0,50.7891,50.7891,50.6213,50.641,13326.0
2024-02-06 10:10:00,51.25,51.35,51.25,51.28,14810.0,50.6015,50.7003,50.6015,50.6312,14810.0
2024-02-06 10:15:00,51.27,51.42,51.27,51.42,10310.0,50.6213,50.7694,50.6213,50.7694,10310.0
2024-02-06 10:20:00,51.42,51.47,51.38,51.42,19896.0,50.7694,50.8188,50.7299,50.7694,19896.0
2024-02-06 10:25:00,51.42,51.43,51.38,51.41,23334.0,50.7694,50.7793,50.7299,50.7595,23334.0
2024-02-06 10:30:00,51.41,51.5,51.41,51.49,8994.0,50.7595,50.8484,50.7595,50.8385,8994.0
2024-02-06 10:35:00,51.49,51.52,51.48,51.49,15390.0,50.8385,50.8681,50.8286,50.8385,15390.0
2024-02-06 10:40:00,51.48,51.5,51.45,51.47,13908.0,50.8286,50.8484,50.799,50.8188,13908.0
2024-02-06 10:45:00,51.48,51.49,51.44,51.45,11122.0,50.8286,50.8385,50.7891,50.799,11122.0
2024-02-06 10:50:00,51.44,51.49,51.44,51.49,18914.0,50.7891,50.8385,50.7891,50.8385,18914.0
2024-02-06 10:55:00,51.49,51.53,51.49,51.53,9008.0,50.8385,50.878,50.8385,50.878,9008.0
2024-02-06 11:00:00,51.52,51.54,51.44,51.47,22842.0,50.8681,50.8879,50.7891,50.8188,22842.0
2024-02-06 11:05:00,51.47,51.47,51.43,51.43,16032.0,50.8188,50.8188,50.7793,50.7793,16032.0
2024-02-06 11:10:00,51.44,51.46,51.4,51.4,22494.0,50.7891,50.8089,50.7496,50.7496,22494.0
2024-02-06 11:15:00,51.4,51.42,51.37,51.4,26010.0,50.7496,50.7694,50.72,50.7496,26010.0
2024-02-06 11:20:00,51.4,51.41,51.35,51.37,37590.0,50.7496,50.7595,50.7003,50.72,37590.0
2024-02-06 11:25:00,51.37,51.38,51.33,51.35,24262.0,50.72,50.7299,50.6805,50.7003,24262.0
2024-02-06 11:30:00,51.35,51.36,51.33,51.33,13704.0,50.7003,50.7101,50.6805,50.6805,13704.0
2024-02-06 11:35:00,51.33,51.35,51.32,51.35,23086.0,50.6805,50.7003,50.6706,50.7003,23086.0
2024-02-06 11:40:00,51.35,51.36,51.32,51.33,33282.0,50.7003,50.7101,50.6706,50.6805,33282.0
2024-02-06 11:45:00,51.32,51.33,51.3,51.31,15146.0,50.6706,50.6805,50.6509,50.6608,15146.0
2024-02-06 11:50:00,51.3,51.33,51.29,51.3,14140.0,50.6509,50.6805,50.641,50.6509,14140.0
2024-02-06 11:55:00,51.3,51.3,51.26,51.27,15378.0,50.6509,50.6509,50.6114,50.6213,15378.0
2024-02-06 12:00:00,51.27,51.28,51.24,51.24,19198.0,50.6213,50.6312,50.5917,50.5917,19198.0
2024-02-06 12:05:00,51.24,51.27,51.24,51.25,14420.0,50.5917,50.6213,50.5917,50.6015,14420.0
2024-02-06 12:10:00,51.26,51.26,51.22,51.24,9804.0,50.6114,50.6114,50.5719,50.5917,9804.0
2024-02-06 12:15:00,51.24,51.26,51.19,51.2,24462.0,50.5917,50.6114,50.5423,50.5522,24462.0
2024-02-06 12:20:00,51.19,51.19,51.16,51.16,20858.0,50.5423,50.5423,50.5127,50.5127,20858.0
2024-02-06 12:25:00,51.16,51.22,51.16,51.22,32152.0,50.5127,50.5719,50.5127,50.5719,32152.0
2024-02-06 12:30:00,51.22,51.22,51.18,51.22,14868.0,50.5719,50.5719,50.5324,50.5719,14868.0
2024-02-06 12:35:00,51.22,51.23,51.19,51.23,15282.0,50.5719,50.5818,50.5423,50.5818,15282.0
2024-02-06 12:40:00,51.22,51.24,51.21,51.22,40290.0,50.5719,50.5917,50.562,50.5719,40290.0
2024-02-06 12:45:00,51.23,51.23,51.18,51.18,22322.0,50.5818,50.5818,50.5324,50.5324,22322.0
2024-02-06 12:50:00,51.18,51.22,51.17,51.2,17144.0,50.5324,50.5719,50.5225,50.5522,17144.0
2024-02-06 12:55:00,51.2,51.22,51.18,51.19,22378.0,50.5522,50.5719,50.5324,50.5423,22378.0
2024-02-06 13:00:00,51.2,51.23,51.18,51.2,32864.0,50.5522,50.5818,50.5324,50.5522,32864.0
2024-02-06 13:05:00,51.2,51.26,51.2,51.23,117550.0,50.5522,50.6114,50.5522,50.5818,117550.0
2024-02-06 13:10:00,51.23,51.27,51.21,51.24,32368.0,50.5818,50.6213,50.562,50.5917,32368.0
2024-02-06 13:15:00,51.24,51.29,51.24,51.27,16120.0,50.5917,50.641,50.5917,50.6213,16120.0
2024-02-06 13:20:00,51.26,51.33,51.26,51.32,147938.0,50.6114,50.6805,50.6114,50.6706,147938.0
2024-02-06 13:25:00,51.32,51.38,51.32,51.38,11046.0,50.6706,50.7299,50.6706,50.7299,11046.0
2024-02-06 13:30:00,51.38,51.43,51.38,51.42,12834.0,50.7299,50.7793,50.7299,50.7694,12834.0
2024-02-06 13:35:00,51.42,51.47,51.41,51.47,11562.0,50.7694,50.8188,50.7595,50.8188,11562.0
2024-02-06 13:40:00,51.47,51.5,51.44,51.49,106418.0,50.8188,50.8484,50.7891,50.8385,106418.0
2024-02-06 13:45:00,51.5,51.5,51.41,51.41,10550.0,50.8484,50.8484,50.7595,50.7595,10550.0
2024-02-06 13:50:00,51.42,51.42,51.37,51.37,17070.0,50.7694,50.7694,50.72,50.72,17070.0
2024-02-06 13:55:00,51.37,51.41,51.37,51.4,8348.0,50.72,50.7595,50.72,50.7496,8348.0
2024-02-06 14:00:00,51.4,51.42,51.34,51.36,23150.0,50.7496,50.7694,50.6904,50.7101,23150.0
2024-02-06 14:05:00,51.36,51.37,51.27,51.3,35934.0,50.7101,50.72,50.6213,50.6509,35934.0
2024-02-06 14:10:00,51.28,51.31,51.27,51.3,11590.0,50.6312,50.6608,50.6213,50.6509,11590.0
2024-02-06 14:15:00,51.3,51.34,51.3,51.33,39382.0,50.6509,50.6904,50.6509,50.6805,39382.0
2024-02-06 14:20:00,51.33,51.42,51.32,51.41,47286.0,50.6805,50.7694,50.6706,50.7595,47286.0
2024-02-06 14:25:00,51.41,51.43,51.38,51.41,21558.0,50.7595,50.7793,50.7299,50.7595,21558.0
2024-02-06 14:30:00,51.42,51.45,51.42,51.44,20080.0,50.7694,50.799,50.7694,50.7891,20080.0
2024-02-06 14:35:00,51.44,51.45,51.38,51.38,15782.0,50.7891,50.799,50.7299,50.7299,15782.0
2024-02-06 14:40:00,51.37,51.37,51.35,51.35,7906.0,50.72,50.72,50.7003,50.7003,7906.0
2024-02-06 14:45:00,51.35,51.39,51.35,51.38,11902.0,50.7003,50.7398,50.7003,50.7299,11902.0
2024-02-06 14:50:00,51.4,51.41,51.38,51.41,15056.0,50.7496,50.7595,50.7299,50.7595,15056.0
2024-02-06 14:55:00,51.42,51.45,51.42,51.44,13512.0,50.7694,50.799,50.7694,50.7891,13512.0
2024-02-06 15:00:00,51.44,51.47,51.43,51.44,29194.0,50.7891,50.8188,50.7793,50.7891,29194.0
2024-02-06 15:05:00,51.45,51.46,51.42,51.42,20248.0,50.799,50.8089,50.7694,50.7694,20248.0
2024-02-06 15:10:00,51.42,51.43,51.4,51.42,19956.0,50.7694,50.7793,50.7496,50.7694,19956.0
2024-02-06 15:15:00,51.42,51.42,51.35,51.38,25970.0,50.7694,50.7694,50.7003,50.7299,25970.0
2024-02-06 15:20:00,51.38,51.39,51.35,51.37,21608.0,50.7299,50.7398,50.7003,50.72,21608.0
2024-02-06 15:25:00,51.37,51.38,51.35,51.35,14376.0,50.72,50.7299,50.7003,50.7003,14376.0
2024-02-06 15:30:00,51.35,51.36,51.3,51.31,19780.0,50.7003,50.7101,50.6509,50.6608,19780.0
2024-02-06 15:35:00,51.3,51.33,51.26,51.26,21552.0,50.6509,50.6805,50.6114,50.6114,21552.0
2024-02-06 15:40:00,51.26,51.27,51.21,51.22,48162.0,50.6114,50.6213,50.562,50.5719,48162.0
2024-02-06 15:45:00,51.22,51.27,51.2,51.25,64492.0,50.5719,50.6213,50.5522,50.6015,64492.0
2024-02-06 15:50:00,51.24,51.32,51.24,51.31,80016.0,50.5917,50.6706,50.5917,50.6608,80016.0
2024-02-06 15:55:00,51.33,51.39,51.33,51.38,164840.0,50.6805,50.7398,50.6805,50.7299,164840.0
2024-02-07 09:30:00,51.52,51.63,51.33,51.6,160328.0,50.8681,50.9767,50.6805,50.9471,160328.0
2024-02-07 09:35:00,51.6,51.7,51.58,51.62,36446.0,50.9471,51.0458,50.9274,50.9669,36446.0
2024-02-07 09:40:00,51.6,51.63,51.51,51.51,24444.0,50.9471,50.9767,50.8582,50.8582,24444.0
2024-02-07 09:45:00,51.54,51.59,51.47,51.58,24196.0,50.8879,50.9372,50.8188,50.9274,24196.0
2024-02-07 09:50:00,51.59,51.66,51.57,51.62,50488.0,50.9372,51.0063,50.9175,50.9669,50488.0
2024-02-07 09:55:00,51.62,51.76,51.59,51.76,29080.0,50.9669,51.1051,50.9372,51.1051,29080.0
2024-02-07 10:00:00,51.76,51.83,51.74,51.8,49240.0,51.1051,51.1742,51.0853,51.1446,49240.0
2024-02-07 10:05:00,51.8,51.84,51.73,51.81,62516.0,51.1446,51.1841,51.0755,51.1544,62516.0
2024-02-07 10:10:00,51.83,51.88,51.79,51.88,75404.0,51.1742,51.2236,51.1347,51.2236,75404.0
2024-02-07 10:15:00,51.88,51.93,51.85,51.93,23066.0,51.2236,51.2729,51.1939,51.2729,23066.0
2024-02-07 10:20:00,51.94,52.02,51.88,52.02,49200.0,51.2828,51.3618,51.2236,51.3618,49200.0
2024-02-07 10:25:00,52.02,52.02,51.95,52.01,46006.0,51.3618,51.3618,51.2927,51.3519,46006.0
2024-02-07 10:30:00,52.02,52.02,51.89,51.91,33694.0,51.3618,51.3618,51.2334,51.2532,33694.0
2024-02-07 10:35:00,51.92,51.96,51.87,51.94,22264.0,51.2631,51.3026,51.2137,51.2828,22264.0
2024-02-07 10:40:00,51.95,52.01,51.92,52.01,19260.0,51.2927,51.3519,51.2631,51.3519,19260.0
2024-02-07 10:45:00,52.01,52.1,51.99,52.09,63440.0,51.3519,51.4408,51.3322,51.4309,63440.0
2024-02-07 10:50:00,52.1,52.15,52.08,52.09,26220.0,51.4408,51.4901,51.421,51.4309,26220.0
2024-02-07 10:55:00,52.08,52.09,52.02,52.04,28956.0,51.421,51.4309,51.3618,51.3815,28956.0
2024-02-07 11:00:00,52.04,52.04,51.98,52.0,21774.0,51.3815,51.3815,51.3223,51.342,21774.0
2024-02-07 11:05:00,51.99,52.13,51.98,52.12,62324.0,51.3322,51.4704,51.3223,51.4605,62324.0
2024-02-07 11:10:00,52.13,52.18,52.06,52.1,81682.0,51.4704,51.5198,51.4013,51.4408,81682.0
2024-02-07 11:15:00,52.11,52.13,52.08,52.08,42438.0,51.4507,51.4704,51.421,51.421,42438.0
2024-02-07 11:20:00,52.04,52.11,52.02,52.09,25470.0,51.3815,51.4507,51.3618,51.4309,25470.0
2024-02-07 11:25:00,52.1,52.12,52.06,52.06,18250.0,51.4408,51.4605,51.4013,51.4013,18250.0
2024-02-07 11:30:00,52.07,52.1,52.06,52.07,27552.0,51.4112,51.4408,51.4013,51.4112,27552.0
2024-02-07 11:35:00,52.06,52.1,52.05,52.07,34760.0,51.4013,51.4408,51.3914,51.4112,34760.0
2024-02-07 11:40:00,52.07,52.09,52.02,52.03,34766.0,51.4112,51.4309,51.3618,51.3717,34766.0
2024-02-07 11:45:00,52.04,52.07,51.99,52.05,40796.0,51.3815,51.4112,51.3322,51.3914,40796.0
2024-02-07 11:50:00,52.05,52.1,52.04,52.09,17026.0,51.3914,51.4408,51.3815,51.4309,17026.0
2024-02-07 11:55:00,52.09,52.13,52.09,52.1,22146.0,51.4309,51.4704,51.4309,51.4408,22146.0
2024-02-07 12:00:00,52.1,52.11,52.05,52.06,45250.0,51.4408,51.4507,51.3914,51.4013,45250.0
2024-02-07 12:05:00,52.05,52.1,52.04,52.1,24244.0,51.3914,51.4408,51.3815,51.4408,24244.0
2024-02-07 12:10:00,52.1,52.1,52.06,52.09,22192.0,51.4408,51.4408,51.4013,51.4309,22192.0
2024-02-07 12:15:00,52.09,52.11,52.08,52.1,26996.0,51.4309,51.4507,51.421,51.4408,26996.0
2024-02-07 12:20:00,52.1,52.1,52.05,52.05,19036.0,51.4408,51.4408,51.3914,51.3914,19036.0
2024-02-07 12:25:00,52.05,52.05,52.0,52.01,21296.0,51.3914,51.3914,51.342,51.3519,21296.0
2024-02-07 12:30:00,52.01,52.01,51.96,52.01,58018.0,51.3519,51.3519,51.3026,51.3519,58018.0
2024-02-07 12:35:00,52.0,52.05,51.99,52.04,27742.0,51.342,51.3914,51.3322,51.3815,27742.0
2024-02-07 12:40:00,52.04,52.08,52.0,52.08,15250.0,51.3815,51.421,51.342,51.421,15250.0
2024-02-07 12:45:00,52.07,52.09,52.05,52.06,15070.0,51.4112,51.4309,51.3914,51.4013,15070.0
2024-02-07 12:50:00,52.06,52.09,52.04,52.08,19740.0,51.4013,51.4309,51.3815,51.421,19740.0
2024-02-07 12:55:00,52.09,52.1,52.04,52.05,21442.0,51.4309,51.4408,51.3815,51.3914,21442.0
2024-02-07 13:00:00,52.05,52.11,52.01,52.02,22464.0,51.3914,51.4507,51.3519,51.3618,22464.0
2024-02-07 13:05:00,52.03,52.05,52.01,52.05,14576.0,51.3717,51.3914,51.3519,51.3914,14576.0
2024-02-07 13:10:00,52.05,52.07,52.02,52.04,16448.0,51.3914,51.4112,51.3618,51.3815,16448.0
2024-02-07 13:15:00,52.04,52.09,52.04,52.09,13664.0,51.3815,51.4309,51.3815,51.4309,13664.0
2024-02-07 13:20:00,52.09,52.09,52.03,52.04,20568.0,51.4309,51.4309,51.3717,51.3815,20568.0
2024-02-07 13:25:00,52.04,52.06,52.03,52.05,8916.0,51.3815,51.4013,51.3717,51.3914,8916.0
2024-02-07 13:30:00,52.06,52.08,52.04,52.06,22120.0,51.4013,51.421,51.3815,51.4013,22120.0
2024-02-07 13:35:00,52.06,52.07,52.04,52.06,14700.0,51.4013,51.4112,51.3815,51.4013,14700.0
2024-02-07 13:40:00,52.07,52.08,52.01,52.02,27154.0,51.4112,51.421,51.3519,51.3618,27154.0
2024-02-07 13:45:00,52.02,52.04,51.99,52.04,15472.0,51.3618,51.3815,51.3322,51.3815,15472.0
2024-02-07 13:50:00,52.04,52.07,52.04,52.06,12918.0,51.3815,51.4112,51.3815,51.4013,12918.0
2024-02-07 13:55:00,52.07,52.08,52.04,52.05,13052.0,51.4112,51.421,51.3815,51.3914,13052.0
2024-02-07 14:00:00,52.05,52.08,52.04,52.07,23574.0,51.3914,51.421,51.3815,51.4112,23574.0
2024-02-07 14:05:00,52.07,52.08,52.05,52.05,13414.0,51.4112,51.421,51.3914,51.3914,13414.0
2024-02-07 14:10:00,52.06,52.08,52.05,52.06,26078.0,51.4013,51.421,51.3914,51.4013,26078.0
2024-02-07 14:15:00,52.06,52.08,52.04,52.06,19826.0,51.4013,51.421,51.3815,51.4013,19826.0
2024-02-07 14:20:00,52.07,52.1,52.07,52.1,20080.0,51.4112,51.4408,51.4112,51.4408,20080.0
2024-02-07 14:25:00,52.1,52.1,52.06,52.07,15738.0,51.4408,51.4408,51.4013,51.4112,15738.0
2024-02-07 14:30:00,52.07,52.08,52.03,52.05,17388.0,51.4112,51.421,51.3717,51.3914,17388.0
2024-02-07 14:35:00,52.04,52.05,52.04,52.05,15460.0,51.3815,51.3914,51.3815,51.3914,15460.0
2024-02-07 14:40:00,52.05,52.08,52.05,52.07,14070.0,51.3914,51.421,51.3914,51.4112,14070.0
2024-02-07 14:45:00,52.07,52.11,52.05,52.1,17174.0,51.4112,51.4507,51.3914,51.4408,17174.0
2024-02-07 14:50:00,52.1,52.14,52.1,52.14,17820.0,51.4408,51.4803,51.4408,51.4803,17820.0
2024-02-07 14:55:00,52.14,52.17,52.13,52.15,27226.0,51.4803,51.5099,51.4704,51.4901,27226.0
2024-02-07 15:00:00,52.15,52.17,52.13,52.17,31162.0,51.4901,51.5099,51.4704,51.5099,31162.0
2024-02-07 15:05:00,52.17,52.17,52.12,52.13,14920.0,51.5099,51.5099,51.4605,51.4704,14920.0
2024-02-07 15:10:00,52.13,52.15,52.12,52.12,19946.0,51.4704,51.4901,51.4605,51.4605,19946.0
2024-02-07 15:15:00,52.12,52.13,52.08,52.13,37240.0,51.4605,51.4704,51.421,51.4704,37240.0
2024-02-07 15:20:00,52.12,52.13,52.1,52.1,31874.0,51.4605,51.4704,51.4408,51.4408,31874.0
2024-02-07 15:25:00,52.1,52.15,52.1,52.13,39818.0,51.4408,51.4901,51.4408,51.4704,39818.0
2024-02-07 15:30:00,52.14,52.15,52.04,52.08,35930.0,51.4803,51.4901,51.3815,51.421,35930.0
2024-02-07 15:35:00,52.08,52.13,52.07,52.12,56684.0,51.421,51.4704,51.4112,51.4605,56684.0
2024-02-07 15:40:00,52.13,52.13,52.04,52.09,52968.0,51.4704,51.4704,51.3815,51.4309,52968.0
2024-02-07 15:45:00,52.09,52.11,52.07,52.08,78608.0,51.4309,51.4507,51.4112,51.421,78608.0
2024-02-07 15:50:00,52.08,52.12,52.07,52.1,116376.0,51.421,51.4605,51.4112,51.4408,116376.0
2024-02-07 15:55:00,52.1,52.16,52.1,52.13,328774.0,51.4408,51.5,51.4408,51.4704,328774.0
2024-02-08 09:30:00,52.16,52.45,52.15,52.23,140938.0,51.5,51.7864,51.4901,51.5691,140938.0
2024-02-08 09:35:00,52.24,52.26,52.2,52.26,24104.0,51.579,51.5988,51.5395,51.5988,24104.0
2024-02-08 09:40:00,52.26,52.31,52.22,52.31,29902.0,51.5988,51.6481,51.5593,51.6481,29902.0
2024-02-08 09:45:00,52.31,52.31,52.24,52.26,67158.0,51.6481,51.6481,51.579,51.5988,67158.0
2024-02-08 09:50:00,52.26,52.26,52.19,52.21,26916.0,51.5988,51.5988,51.5296,51.5494,26916.0
2024-02-08 09:55:00,52.22,52.24,52.21,52.24,24140.0,51.5593,51.579,51.5494,51.579,24140.0
2024-02-08 10:00:00,52.25,52.26,52.22,52.24,20508.0,51.5889,51.5988,51.5593,51.579,20508.0
2024-02-08 10:05:00,52.24,52.35,52.23,52.31,55444.0,51.579,51.6876,51.5691,51.6481,55444.0
2024-02-08 10:10:00,52.32,52.34,52.24,52.25,17388.0,51.658,51.6777,51.579,51.5889,17388.0
2024-02-08 10:15:00,52.25,52.3,52.24,52.29,16848.0,51.5889,51.6382,51.579,51.6284,16848.0
2024-02-08 10:20:00,52.3,52.31,52.27,52.29,21188.0,51.6382,51.6481,51.6086,51.6284,21188.0
2024-02-08 10:25:00,52.28,52.35,52.28,52.34,14834.0,51.6185,51.6876,51.6185,51.6777,14834.0
2024-02-08 10:30:00,52.34,52.35,52.32,52.34,10444.0,51.6777,51.6876,51.658,51.6777,10444.0
2024-02-08 10:35:00,52.34,52.36,52.29,52.3,20114.0,51.6777,51.6975,51.6284,51.6382,20114.0
2024-02-08 10:40:00,52.3,52.3,52.25,52.28,17576.0,51.6382,51.6382,51.5889,51.6185,17576.0
2024-02-08 10:45:00,52.28,52.32,52.28,52.31,10462.0,51.6185,51.658,51.6185,51.6481,10462.0
2024-02-08 10:50:00,52.3,52.3,52.25,52.26,9798.0,51.6382,51.6382,51.5889,51.5988,9798.0
2024-02-08 10:55:00,52.27,52.29,52.26,52.27,13690.0,51.6086,51.6284,51.5988,51.6086,13690.0
2024-02-08 11:00:00,52.27,52.32,52.27,52.29,11780.0,51.6086,51.658,51.6086,51.6284,11780.0
2024-02-08 11:05:00,52.29,52.29,52.26,52.26,8838.0,51.6284,51.6284,51.5988,51.5988,8838.0
2024-02-08 11:10:00,52.25,52.31,52.24,52.29,10922.0,51.5889,51.6481,51.579,51.6284,10922.0
2024-02-08 11:15:00,52.29,52.33,52.29,52.32,11008.0,51.6284,51.6679,51.6284,51.658,11008.0
2024-02-08 11:20:00,52.32,52.36,52.32,52.33,34122.0,51.658,51.6975,51.658,51.6679,34122.0
2024-02-08 11:25:00,52.33,52.35,52.27,52.29,23988.0,51.6679,51.6876,51.6086,51.6284,23988.0
2024-02-08 11:30:00,52.29,52.32,52.23,52.26,85172.0,51.6284,51.658,51.5691,51.5988,85172.0
2024-02-08 11:35:00,52.26,52.28,52.24,52.28,8288.0,51.5988,51.6185,51.579,51.6185,8288.0
2024-02-08 11:40:00,52.28,52.29,52.26,52.27,10142.0,51.6185,51.6284,51.5988,51.6086,10142.0
2024-02-08 11:45:00,52.27,52.29,52.26,52.28,15788.0,51.6086,51.6284,51.5988,51.6185,15788.0
2024-02-08 11:50:00,52.28,52.33,52.28,52.32,11068.0,51.6185,51.6679,51.6185,51.658,11068.0
2024-02-08 11:55:00,52.32,52.33,52.31,52.33,14654.0,51.658,51.6679,51.6481,51.6679,14654.0
2024-02-08 12:00:00,52.32,52.33,52.3,52.33,8352.0,51.658,51.6679,51.6382,51.6679,8352.0
2024-02-08 12:05:00,52.33,52.33,52.3,52.3,13214.0,51.6679,51.6679,51.6382,51.6382,13214.0
2024-02-08 12:10:00,52.3,52.31,52.29,52.31,8502.0,51.6382,51.6481,51.6284,51.6481,8502.0
2024-02-08 12:15:00,52.33,52.35,52.31,52.35,10380.0,51.6679,51.6876,51.6481,51.6876,10380.0
2024-02-08 12:20:00,52.34,52.35,52.33,52.34,3670.0,51.6777,51.6876,51.6679,51.6777,3670.0
2024-02-08 12:25:00,52.34,52.39,52.34,52.38,10978.0,51.6777,51.7271,51.6777,51.7172,10978.0
2024-02-08 12:30:00,52.37,52.37,52.34,52.35,16622.0,51.7074,51.7074,51.6777,51.6876,16622.0
2024-02-08 12:35:00,52.34,52.35,52.33,52.35,19070.0,51.6777,51.6876,51.6679,51.6876,19070.0
2024-02-08 12:40:00,52.35,52.35,52.33,52.35,6024.0,51.6876,51.6876,51.6679,51.6876,6024.0
2024-02-08 12:45:00,52.34,52.36,52.33,52.36,5854.0,51.6777,51.6975,51.6679,51.6975,5854.0
2024-02-08 12:50:00,52.36,52.38,52.35,52.35,17146.0,51.6975,51.7172,51.6876,51.6876,17146.0
2024-02-08 12:55:00,52.35,52.35,52.3,52.31,24408.0,51.6876,51.6876,51.6382,51.6481,24408.0
2024-02-08 13:00:00,52.31,52.41,52.31,52.41,29806.0,51.6481,51.7469,51.6481,51.7469,29806.0
2024-02-08 13:05:00,52.4,52.4,52.37,52.39,12696.0,51.737,51.737,51.7074,51.7271,12696.0
2024-02-08 13:10:00,52.39,52.39,52.36,52.37,28272.0,51.7271,51.7271,51.6975,51.7074,28272.0
2024-02-08 13:15:00,52.37,52.4,52.37,52.4,13428.0,51.7074,51.737,51.7074,51.737,13428.0
2024-02-08 13:20:00,52.4,52.44,52.4,52.42,16268.0,51.737,51.7765,51.737,51.7567,16268.0
2024-02-08 13:25:00,52.43,52.48,52.43,52.46,15766.0,51.7666,51.816,51.7666,51.7962,15766.0
2024-02-08 13:30:00,52.45,52.45,52.43,52.44,9196.0,51.7864,51.7864,51.7666,51.7765,9196.0
2024-02-08 13:35:00,52.44,52.49,52.44,52.47,13442.0,51.7765,51.8258,51.7765,51.8061,13442.0
2024-02-08 13:40:00,52.48,52.48,52.43,52.44,18912.0,51.816,51.816,51.7666,51.7765,18912.0
2024-02-08 13:45:00,52.43,52.47,52.43,52.47,9898.0,51.7666,51.8061,51.7666,51.8061,9898.0
2024-02-08 13:50:00,52.47,52.47,52.44,52.44,12052.0,51.8061,51.8061,51.7765,51.7765,12052.0
2024-02-08 13:55:00,52.44,52.46,52.44,52.46,20006.0,51.7765,51.7962,51.7765,51.7962,20006.0
2024-02-08 14:00:00,52.47,52.48,52.45,52.46,23632.0,51.8061,51.816,51.7864,51.7962,23632.0
2024-02-08 14:05:00,52.45,52.46,52.43,52.44,13076.0,51.7864,51.7962,51.7666,51.7765,13076.0
2024-02-08 14:10:00,52.45,52.47,52.44,52.46,10350.0,51.7864,51.8061,51.7765,51.7962,10350.0
2024-02-08 14:15:00,52.46,52.48,52.45,52.48,19480.0,51.7962,51.816,51.7864,51.816,19480.0
2024-02-08 14:20:00,52.48,52.49,52.46,52.47,12602.0,51.816,51.8258,51.7962,51.8061,12602.0
2024-02-08 14:25:00,52.47,52.48,52.45,52.46,20478.0,51.8061,51.816,51.7864,51.7962,20478.0
2024-02-08 14:30:00,52.45,52.46,52.44,52.45,16352.0,51.7864,51.7962,51.7765,51.7864,16352.0
2024-02-08 14:35:00,52.44,52.46,52.42,52.46,17926.0,51.7765,51.7962,51.7567,51.7962,17926.0
2024-02-08 14:40:00,52.46,52.46,52.37,52.38,61664.0,51.7962,51.7962,51.7074,51.7172,61664.0
2024-02-08 14:45:00,52.38,52.39,52.33,52.35,79912.0,51.7172,51.7271,51.6679,51.6876,79912.0
2024-02-08 14:50:00,52.35,52.41,52.33,52.37,86322.0,51.6876,51.7469,51.6679,51.7074,86322.0
2024-02-08 14:55:00,52.37,52.4,52.31,52.38,130182.0,51.7074,51.737,51.6481,51.7172,130182.0
2024-02-08 15:00:00,52.38,52.38,52.29,52.29,64782.0,51.7172,51.7172,51.6284,51.6284,64782.0
2024-02-08 15:05:00,52.29,52.35,52.29,52.35,10886.0,51.6284,51.6876,51.6284,51.6876,10886.0
2024-02-08 15:10:00,52.35,52.38,52.34,52.38,12490.0,51.6876,51.7172,51.6777,51.7172,12490.0
2024-02-08 15:15:00,52.38,52.4,52.37,52.4,20082.0,51.7172,51.737,51.7074,51.737,20082.0
2024-02-08 15:20:00,52.4,52.43,52.37,52.38,50680.0,51.737,51.7666,51.7074,51.7172,50680.0
2024-02-08 15:25:00,52.38,52.38,52.37,52.37,16986.0,51.7172,51.7172,51.7074,51.7074,16986.0
2024-02-08 15:30:00,52.37,52.39,52.35,52.38,26994.0,51.7074,51.7271,51.6876,51.7172,26994.0
2024-02-08 15:35:00,52.38,52.4,52.36,52.39,26668.0,51.7172,51.737,51.6975,51.7271,26668.0
2024-02-08 15:40:00,52.38,52.4,52.38,52.38,33572.0,51.7172,51.737,51.7172,51.7172,33572.0
2024-02-08 15:45:00,52.38,52.38,52.35,52.35,58930.0,51.7172,51.7172,51.6876,51.6876,58930.0
2024-02-08 15:50:00,52.35,52.44,52.34,52.4,87618.0,51.6876,51.7765,51.6777,51.737,87618.0
2024-02-08 15:55:00,52.4,52.47,52.4,52.43,198252.0,51.737,51.8061,51.737,51.7666,198252.0
2024-02-09 09:30:00,52.5,52.6,52.44,52.51,150602.0,51.8357,51.9345,51.7765,51.8456,150602.0
2024-02-09 09:35:00,52.49,52.49,52.38,52.4,26226.0,51.8258,51.8258,51.7172,51.737,26226.0
2024-02-09 09:40:00,52.41,52.47,52.41,52.44,9614.0,51.7469,51.8061,51.7469,51.7765,9614.0
2024-02-09 09:45:00,52.45,52.51,52.4,52.45,18674.0,51.7864,51.8456,51.737,51.7864,18674.0
2024-02-09 09:50:00,52.42,52.5,52.42,52.5,10708.0,51.7567,51.8357,51.7567,51.8357,10708.0
2024-02-09 09:55:00,52.51,52.52,52.45,52.51,25546.0,51.8456,51.8555,51.7864,51.8456,25546.0
2024-02-09 10:00:00,52.51,52.52,52.45,52.47,16556.0,51.8456,51.8555,51.7864,51.8061,16556.0
2024-02-09 10:05:00,52.47,52.47,52.43,52.46,8470.0,51.8061,51.8061,51.7666,51.7962,8470.0
2024-02-09 10:10:00,52.47,52.47,52.39,52.39,14358.0,51.8061,51.8061,51.7271,51.7271,14358.0
2024-02-09 10:15:00,52.4,52.49,52.4,52.46,12256.0,51.737,51.8258,51.737,51.7962,12256.0
2024-02-09 10:20:00,52.46,52.5,52.43,52.5,10592.0,51.7962,51.8357,51.7666,51.8357,10592.0
2024-02-09 10:25:00,52.49,52.49,52.44,52.45,19670.0,51.8258,51.8258,51.7765,51.7864,19670.0
2024-02-09 10:30:00,52.45,52.46,52.39,52.39,16808.0,51.7864,51.7962,51.7271,51.7271,16808.0
2024-02-09 10:35:00,52.39,52.45,52.39,52.43,12568.0,51.7271,51.7864,51.7271,51.7666,12568.0
2024-02-09 10:40:00,52.43,52.45,52.4,52.44,11188.0,51.7666,51.7864,51.737,51.7765,11188.0
2024-02-09 10:45:00,52.44,52.46,52.42,52.42,7294.0,51.7765,51.7962,51.7567,51.7567,7294.0
2024-02-09 10:50:00,52.43,52.46,52.43,52.43,6666.0,51.7666,51.7962,51.7666,51.7666,6666.0
2024-02-09 10:55:00,52.41,52.45,52.41,52.45,7002.0,51.7469,51.7864,51.7469,51.7864,7002.0
2024-02-09 11:00:00,52.44,52.48,52.43,52.45,8286.0,51.7765,51.816,51.7666,51.7864,8286.0
2024-02-09 11:05:00,52.46,52.47,52.43,52.45,26612.0,51.7962,51.8061,51.7666,51.7864,26612.0
2024-02-09 11:10:00,52.46,52.48,52.46,52.47,8934.0,51.7962,51.816,51.7962,51.8061,8934.0
2024-02-09 11:15:00,52.47,52.47,52.4,52.42,14170.0,51.8061,51.8061,51.737,51.7567,14170.0
2024-02-09 11:20:00,52.41,52.41,52.38,52.38,10880.0,51.7469,51.7469,51.7172,51.7172,10880.0
2024-02-09 11:25:00,52.38,52.38,52.35,52.38,9130.0,51.7172,51.7172,51.6876,51.7172,9130.0
2024-02-09 11:30:00,52.38,52.38,52.31,52.31,28422.0,51.7172,51.7172,51.6481,51.6481,28422.0
2024-02-09 11:35:00,52.31,52.33,52.27,52.32,17328.0,51.6481,51.6679,51.6086,51.658,17328.0
2024-02-09 11:40:00,52.31,52.34,52.31,52.33,8038.0,51.6481,51.6777,51.6481,51.6679,8038.0
2024-02-09 11:45:00,52.34,52.35,52.32,52.35,31088.0,51.6777,51.6876,51.658,51.6876,31088.0
2024-02-09 11:50:00,52.35,52.35,52.33,52.34,20060.0,51.6876,51.6876,51.6679,51.6777,20060.0
2024-02-09 11:55:00,52.33,52.38,52.33,52.38,25544.0,51.6679,51.7172,51.6679,51.7172,25544.0
2024-02-09 12:00:00,52.38,52.39,52.35,52.37,11388.0,51.7172,51.7271,51.6876,51.7074,11388.0
2024-02-09 12:05:00,52.36,52.39,52.36,52.38,4778.0,51.6975,51.7271,51.6975,51.7172,4778.0
2024-02-09 12:10:00,52.38,52.41,52.38,52.41,5280.0,51.7172,51.7469,51.7172,51.7469,5280.0
2024-02-09 12:15:00,52.41,52.42,52.41,52.41,4166.0,51.7469,51.7567,51.7469,51.7469,4166.0
2024-02-09 12:20:00,52.41,52.44,52.41,52.43,6254.0,51.7469,51.7765,51.7469,51.7666,6254.0
2024-02-09 12:25:00,52.43,52.44,52.4,52.44,7648.0,51.7666,51.7765,51.737,51.7765,7648.0
2024-02-09 12:30:00,52.43,52.47,52.42,52.45,10140.0,51.7666,51.8061,51.7567,51.7864,10140.0
2024-02-09 12:35:00,52.45,52.45,52.4,52.43,9994.0,51.7864,51.7864,51.737,51.7666,9994.0
2024-02-09 12:40:00,52.44,52.48,52.44,52.47,6272.0,51.7765,51.816,51.7765,51.8061,6272.0
2024-02-09 12:45:00,52.48,52.48,52.45,52.48,11976.0,51.816,51.816,51.7864,51.816,11976.0
2024-02-09 12:50:00,52.48,52.49,52.46,52.48,7760.0,51.816,51.8258,51.7962,51.816,7760.0
2024-02-09 12:55:00,52.48,52.5,52.47,52.5,21800.0,51.816,51.8357,51.8061,51.8357,21800.0
2024-02-09 13:00:00,52.5,52.52,52.48,52.49,17438.0,51.8357,51.8555,51.816,51.8258,17438.0
2024-02-09 13:05:00,52.49,52.53,52.48,52.53,11304.0,51.8258,51.8653,51.816,51.8653,11304.0
2024-02-09 13:10:00,52.53,52.55,52.52,52.54,9616.0,51.8653,51.8851,51.8555,51.8752,9616.0
2024-02-09 13:15:00,52.54,52.56,52.52,52.56,17232.0,51.8752,51.895,51.8555,51.895,17232.0
2024-02-09 13:20:00,52.57,52.59,52.56,52.57,23454.0,51.9048,51.9246,51.895,51.9048,23454.0
2024-02-09 13:25:00,52.56,52.56,52.52,52.55,17934.0,51.895,51.895,51.8555,51.8851,17934.0
2024-02-09 13:30:00,52.55,52.56,52.53,52.55,15620.0,51.8851,51.895,51.8653,51.8851,15620.0
2024-02-09 13:35:00,52.55,52.55,52.51,52.52,20120.0,51.8851,51.8851,51.8456,51.8555,20120.0
2024-02-09 13:40:00,52.52,52.52,52.49,52.49,18652.0,51.8555,51.8555,51.8258,51.8258,18652.0
2024-02-09 13:45:00,52.49,52.51,52.48,52.49,26002.0,51.8258,51.8456,51.816,51.8258,26002.0
2024-02-09 13:50:00,52.49,52.51,52.48,52.49,15108.0,51.8258,51.8456,51.816,51.8258,15108.0
2024-02-09 13:55:00,52.49,52.52,52.49,52.52,10828.0,51.8258,51.8555,51.8258,51.8555,10828.0
2024-02-09 14:00:00,52.54,52.57,52.52,52.56,13304.0,51.8752,51.9048,51.8555,51.895,13304.0
2024-02-09 14:05:00,52.56,52.63,52.56,52.61,23796.0,51.895,51.9641,51.895,51.9443,23796.0
2024-02-09 14:10:00,52.62,52.63,52.6,52.63,18466.0,51.9542,51.9641,51.9345,51.9641,18466.0
2024-02-09 14:15:00,52.63,52.65,52.63,52.65,25208.0,51.9641,51.9838,51.9641,51.9838,25208.0
2024-02-09 14:20:00,52.64,52.69,52.64,52.68,17122.0,51.9739,52.0233,51.9739,52.0134,17122.0
2024-02-09 14:25:00,52.69,52.7,52.68,52.69,21312.0,52.0233,52.0332,52.0134,52.0233,21312.0
2024-02-09 14:30:00,52.69,52.7,52.65,52.65,11568.0,52.0233,52.0332,51.9838,51.9838,11568.0
2024-02-09 14:35:00,52.66,52.66,52.64,52.66,8398.0,51.9937,51.9937,51.9739,51.9937,8398.0
2024-02-09 14:40:00,52.67,52.71,52.67,52.68,12776.0,52.0036,52.0431,52.0036,52.0134,12776.0
2024-02-09 14:45:00,52.68,52.7,52.64,52.65,13526.0,52.0134,52.0332,51.9739,51.9838,13526.0
2024-02-09 14:50:00,52.65,52.68,52.64,52.66,14784.0,51.9838,52.0134,51.9739,51.9937,14784.0
2024-02-09 14:55:00,52.65,52.65,52.63,52.65,10532.0,51.9838,51.9838,51.9641,51.9838,10532.0
2024-02-09 15:00:00,52.65,52.65,52.6,52.6,14712.0,51.9838,51.9838,51.9345,51.9345,14712.0
2024-02-09 15:05:00,52.6,52.6,52.56,52.58,12716.0,51.9345,51.9345,51.895,51.9147,12716.0
2024-02-09 15:10:00,52.59,52.63,52.59,52.63,17406.0,51.9246,51.9641,51.9246,51.9641,17406.0
2024-02-09 15:15:00,52.62,52.64,52.61,52.63,12646.0,51.9542,51.9739,51.9443,51.9641,12646.0
2024-02-09 15:20:00,52.63,52.67,52.62,52.67,96418.0,51.9641,52.0036,51.9542,52.0036,96418.0
2024-02-09 15:25:00,52.67,52.68,52.63,52.65,65808.0,52.0036,52.0134,51.9641,51.9838,65808.0
2024-02-09 15:30:00,52.64,52.64,52.56,52.57,22114.0,51.9739,51.9739,51.895,51.9048,22114.0
2024-02-09 15:35:00,52.57,52.62,52.57,52.61,27862.0,51.9048,51.9542,51.9048,51.9443,27862.0
2024-02-09 15:40:00,52.6,52.63,52.58,52.59,29186.0,51.9345,51.9641,51.9147,51.9246,29186.0
2024-02-09 15:45:00,52.58,52.59,52.55,52.55,35182.0,51.9147,51.9246,51.8851,51.8851,35182.0
2024-02-09 15:50:00,52.55,52.59,52.54,52.59,80148.0,51.8851,51.9246,51.8752,51.9246,80148.0
2024-02-09 15:55:00,52.59,52.67,52.59,52.64,180732.0,51.9246,52.0036,51.9246,51.9739,180732.0
2024-02-12 09:30:00,52.64,52.75,52.56,52.65,85344.0,51.9739,52.0826,51.895,51.9838,85344.0
2024-02-12 09:35:00,52.63,52.68,52.59,52.59,19674.0,51.9641,52.0134,51.9246,51.9246,19674.0
2024-02-12 09:40:00,52.6,52.6,52.46,52.46,21458.0,51.9345,51.9345,51.7962,51.7962,21458.0
2024-02-12 09:45:00,52.48,52.51,52.46,52.51,28096.0,51.816,51.8456,51.7962,51.8456,28096.0
2024-02-12 09:50:00,52.51,52.59,52.51,52.55,17494.0,51.8456,51.9246,51.8456,51.8851,17494.0
2024-02-12 09:55:00,52.57,52.58,52.48,52.5,33780.0,51.9048,51.9147,51.816,51.8357,33780.0
2024-02-12 10:00:00,52.51,52.54,52.45,52.48,23858.0,51.8456,51.8752,51.7864,51.816,23858.0
2024-02-12 10:05:00,52.49,52.51,52.45,52.5,19464.0,51.8258,51.8456,51.7864,51.8357,19464.0
2024-02-12 10:10:00,52.51,52.55,52.49,52.55,13614.0,51.8456,51.8851,51.8258,51.8851,13614.0
2024-02-12 10:15:00,52.54,52.55,52.5,52.54,35216.0,51.8752,51.8851,51.8357,51.8752,35216.0
2024-02-12 10:20:00,52.54,52.6,52.53,52.6,7114.0,51.8752,51.9345,51.8653,51.9345,7114.0
2024-02-12 10:25:00,52.6,52.63,52.55,52.56,8934.0,51.9345,51.9641,51.8851,51.895,8934.0
2024-02-12 10:30:00,52.56,52.6,52.56,52.58,12286.0,51.895,51.9345,51.895,51.9147,12286.0
2024-02-12 10:35:00,52.59,52.59,52.52,52.58,37740.0,51.9246,51.9246,51.8555,51.9147,37740.0
2024-02-12 10:40:00,52.58,52.63,52.56,52.63,12506.0,51.9147,51.9641,51.895,51.9641,12506.0
2024-02-12 10:45:00,52.62,52.62,52.57,52.58,28404.0,51.9542,51.9542,51.9048,51.9147,28404.0
2024-02-12 10:50:00,52.59,52.6,52.57,52.59,15290.0,51.9246,51.9345,51.9048,51.9246,15290.0
2024-02-12 10:55:00,52.6,52.62,52.55,52.59,27082.0,51.9345,51.9542,51.8851,51.9246,27082.0
2024-02-12 11:00:00,52.59,52.59,52.54,52.56,17636.0,51.9246,51.9246,51.8752,51.895,17636.0
2024-02-12 11:05:00,52.56,52.59,52.55,52.59,7820.0,51.895,51.9246,51.8851,51.9246,7820.0
2024-02-12 11:10:00,52.59,52.59,52.52,52.56,21602.0,51.9246,51.9246,51.8555,51.895,21602.0
2024-02-12 11:15:00,52.56,52.58,52.54,52.58,22936.0,51.895,51.9147,51.8752,51.9147,22936.0
2024-02-12 11:20:00,52.58,52.61,52.57,52.6,12844.0,51.9147,51.9443,51.9048,51.9345,12844.0
2024-02-12 11:25:00,52.6,52.63,52.59,52.6,12890.0,51.9345,51.9641,51.9246,51.9345,12890.0
2024-02-12 11:30:00,52.6,52.66,52.59,52.66,51298.0,51.9345,51.9937,51.9246,51.9937,51298.0
2024-02-12 11:35:00,52.66,52.69,52.65,52.65,9656.0,51.9937,52.0233,51.9838,51.9838,9656.0
2024-02-12 11:40:00,52.65,52.65,52.61,52.63,10768.0,51.9838,51.9838,51.9443,51.9641,10768.0
2024-02-12 11:45:00,52.63,52.63,52.58,52.59,12326.0,51.9641,51.9641,51.9147,51.9246,12326.0
2024-02-12 11:50:00,52.59,52.63,52.59,52.62,8362.0,51.9246,51.9641,51.9246,51.9542,8362.0
2024-02-12 11:55:00,52.63,52.66,52.6,52.6,14560.0,51.9641,51.9937,51.9345,51.9345,14560.0
2024-02-12 12:00:00,52.6,52.61,52.57,52.59,23872.0,51.9345,51.9443,51.9048,51.9246,23872.0
2024-02-12 12:05:00,52.59,52.66,52.59,52.66,24474.0,51.9246,51.9937,51.9246,51.9937,24474.0
2024-02-12 12:10:00,52.66,52.73,52.65,52.73,28608.0,51.9937,52.0628,51.9838,52.0628,28608.0
2024-02-12 12:15:00,52.72,52.73,52.69,52.73,32928.0,52.0529,52.0628,52.0233,52.0628,32928.0
2024-02-12 12:20:00,52.72,52.74,52.71,52.72,10860.0,52.0529,52.0727,52.0431,52.0529,10860.0
2024-02-12 12:25:00,52.72,52.73,52.68,52.68,19068.0,52.0529,52.0628,52.0134,52.0134,19068.0
2024-02-12 12:30:00,52.67,52.68,52.65,52.66,10010.0,52.0036,52.0134,51.9838,51.9937,10010.0
2024-02-12 12:35:00,52.66,52.71,52.65,52.71,76124.0,51.9937,52.0431,51.9838,52.0431,76124.0
2024-02-12 12:40:00,52.71,52.76,52.71,52.74,73762.0,52.0431,52.0924,52.0431,52.0727,73762.0
2024-02-12 12:45:00,52.74,52.74,52.71,52.73,13154.0,52.0727,52.0727,52.0431,52.0628,13154.0
2024-02-12 12:50:00,52.73,52.75,52.72,52.74,12814.0,52.0628,52.0826,52.0529,52.0727,12814.0
2024-02-12 12:55:00,52.74,52.79,52.74,52.79,24496.0,52.0727,52.1221,52.0727,52.1221,24496.0
2024-02-12 13:00:00,52.8,52.83,52.79,52.83,10248.0,52.1319,52.1615,52.1221,52.1615,10248.0
2024-02-12 13:05:00,52.82,52.83,52.77,52.79,13796.0,52.1517,52.1615,52.1023,52.1221,13796.0
2024-02-12 13:10:00,52.79,52.82,52.79,52.81,12096.0,52.1221,52.1517,52.1221,52.1418,12096.0
2024-02-12 13:15:00,52.81,52.82,52.8,52.81,13414.0,52.1418,52.1517,52.1319,52.1418,13414.0
2024-02-12 13:20:00,52.81,52.81,52.77,52.77,15036.0,52.1418,52.1418,52.1023,52.1023,15036.0
2024-02-12 13:25:00,52.77,52.77,52.69,52.69,34610.0,52.1023,52.1023,52.0233,52.0233,34610.0
2024-02-12 13:30:00,52.68,52.72,52.65,52.69,45666.0,52.0134,52.0529,51.9838,52.0233,45666.0
2024-02-12 13:35:00,52.68,52.69,52.63,52.65,16406.0,52.0134,52.0233,51.9641,51.9838,16406.0
2024-02-12 13:40:00,52.65,52.66,52.6,52.63,13646.0,51.9838,51.9937,51.9345,51.9641,13646.0
2024-02-12 13:45:00,52.64,52.68,52.64,52.68,10468.0,51.9739,52.0134,51.9739,52.0134,10468.0
2024-02-12 13:50:00,52.69,52.72,52.68,52.71,9480.0,52.0233,52.0529,52.0134,52.0431,9480.0
2024-02-12 13:55:00,52.71,52.72,52.7,52.71,7632.0,52.0431,52.0529,52.0332,52.0431,7632.0
2024-02-12 14:00:00,52.7,52.72,52.67,52.68,44554.0,52.0332,52.0529,52.0036,52.0134,44554.0
2024-02-12 14:05:00,52.67,52.73,52.67,52.71,14844.0,52.0036,52.0628,52.0036,52.0431,14844.0
2024-02-12 14:10:00,52.7,52.71,52.65,52.66,13394.0,52.0332,52.0431,51.9838,51.9937,13394.0
2024-02-12 14:15:00,52.66,52.66,52.51,52.52,52966.0,51.9937,51.9937,51.8456,51.8555,52966.0
2024-02-12 14:20:00,52.5,52.54,52.49,52.52,47720.0,51.8357,51.8752,51.8258,51.8555,47720.0
2024-02-12 14:25:00,52.52,52.54,52.49,52.51,30554.0,51.8555,51.8752,51.8258,51.8456,30554.0
2024-02-12 14:30:00,52.51,52.51,52.47,52.48,15340.0,51.8456,51.8456,51.8061,51.816,15340.0
2024-02-12 14:35:00,52.47,52.49,52.44,52.49,17596.0,51.8061,51.8258,51.7765,51.8258,17596.0
2024-02-12 14:40:00,52.49,52.54,52.48,52.54,12552.0,51.8258,51.8752,51.816,51.8752,12552.0
2024-02-12 14:45:00,52.54,52.54,52.48,52.49,40888.0,51.8752,51.8752,51.816,51.8258,40888.0
2024-02-12 14:50:00,52.49,52.49,52.46,52.49,10532.0,51.8258,51.8258,51.7962,51.8258,10532.0
2024-02-12 14:55:00,52.48,52.52,52.48,52.49,26942.0,51.816,51.8555,51.816,51.8258,26942.0
2024-02-12 15:00:00,52.49,52.52,52.48,52.5,25564.0,51.8258,51.8555,51.816,51.8357,25564.0
2024-02-12 15:05:00,52.5,52.52,52.48,52.49,13666.0,51.8357,51.8555,51.816,51.8258,13666.0
2024-02-12 15:10:00,52.49,52.52,52.49,52.52,10182.0,51.8258,51.8555,51.8258,51.8555,10182.0
2024-02-12 15:15:00,52.52,52.53,52.49,52.52,21256.0,51.8555,51.8653,51.8258,51.8555,21256.0
2024-02-12 15:20:00,52.52,52.53,52.47,52.48,29618.0,51.8555,51.8653,51.8061,51.816,29618.0
2024-02-12 15:25:00,52.47,52.52,52.47,52.5,19732.0,51.8061,51.8555,51.8061,51.8357,19732.0
2024-02-12 15:30:00,52.51,52.52,52.49,52.52,23272.0,51.8456,51.8555,51.8258,51.8555,23272.0
2024-02-12 15:35:00,52.52,52.54,52.49,52.49,58714.0,51.8555,51.8752,51.8258,51.8258,58714.0
2024-02-12 15:40:00,52.49,52.51,52.46,52.5,47794.0,51.8258,51.8456,51.7962,51.8357,47794.0
2024-02-12 15:45:00,52.49,52.52,52.49,52.52,40222.0,51.8258,51.8555,51.8258,51.8555,40222.0
2024-02-12 15:50:00,52.52,52.54,52.47,52.5,100110.0,51.8555,51.8752,51.8061,51.8357,100110.0
2024-02-12 15:55:00,52.51,52.52,52.46,52.52,243490.0,51.8456,51.8555,51.7962,51.8555,243490.0
2024-02-13 09:30:00,51.59,51.86,51.46,51.85,145284.0,50.9372,51.2038,50.8089,51.1939,145284.0
2024-02-13 09:35:00,51.83,51.88,51.78,51.83,28168.0,51.1742,51.2236,51.1248,51.1742,28168.0
2024-02-13 09:40:00,51.85,51.86,51.79,51.81,24980.0,51.1939,51.2038,51.1347,51.1544,24980.0
2024-02-13 09:45:00,51.84,51.86,51.65,51.65,13498.0,51.1841,51.2038,50.9965,50.9965,13498.0
2024-02-13 09:50:00,51.65,51.68,51.55,51.6,35944.0,50.9965,51.0261,50.8977,50.9471,35944.0
2024-02-13 09:55:00,51.6,51.61,51.51,51.51,14228.0,50.9471,50.957,50.8582,50.8582,14228.0
2024-02-13 10:00:00,51.51,51.57,51.48,51.51,22620.0,50.8582,50.9175,50.8286,50.8582,22620.0
2024-02-13 10:05:00,51.52,51.59,51.49,51.51,19254.0,50.8681,50.9372,50.8385,50.8582,19254.0
2024-02-13 10:10:00,51.51,51.54,51.47,51.49,12964.0,50.8582,50.8879,50.8188,50.8385,12964.0
2024-02-13 10:15:00,51.47,51.48,51.4,51.46,16132.0,50.8188,50.8286,50.7496,50.8089,16132.0
2024-02-13 10:20:00,51.47,51.56,51.46,51.56,41400.0,50.8188,50.9076,50.8089,50.9076,41400.0
2024-02-13 10:25:00,51.57,51.65,51.57,51.61,27532.0,50.9175,50.9965,50.9175,50.957,27532.0
2024-02-13 10:30:00,51.63,51.72,51.62,51.7,36160.0,50.9767,51.0656,50.9669,51.0458,36160.0
2024-02-13 10:35:00,51.68,51.72,51.65,51.68,35304.0,51.0261,51.0656,50.9965,51.0261,35304.0
2024-02-13 10:40:00,51.68,51.77,51.65,51.77,32596.0,51.0261,51.115,50.9965,51.115,32596.0
2024-02-13 10:45:00,51.76,51.79,51.69,51.75,75700.0,51.1051,51.1347,51.036,51.0952,75700.0
2024-02-13 10:50:00,51.76,51.8,51.67,51.74,95706.0,51.1051,51.1446,51.0162,51.0853,95706.0
2024-02-13 10:55:00,51.76,51.76,51.67,51.67,27160.0,51.1051,51.1051,51.0162,51.0162,27160.0
2024-02-13 11:00:00,51.67,51.75,51.66,51.72,15682.0,51.0162,51.0952,51.0063,51.0656,15682.0
2024-02-13 11:05:00,51.71,51.76,51.7,51.76,28778.0,51.0557,51.1051,51.0458,51.1051,28778.0
2024-02-13 11:10:00,51.76,51.8,51.75,51.8,19338.0,51.1051,51.1446,51.0952,51.1446,19338.0
2024-02-13 11:15:00,51.82,51.88,51.81,51.85,29602.0,51.1643,51.2236,51.1544,51.1939,29602.0
2024-02-13 11:20:00,51.85,51.88,51.82,51.84,23734.0,51.1939,51.2236,51.1643,51.1841,23734.0
2024-02-13 11:25:00,51.85,51.89,51.79,51.81,16718.0,51.1939,51.2334,51.1347,51.1544,16718.0
2024-02-13 11:30:00,51.82,51.82,51.74,51.74,14178.0,51.1643,51.1643,51.0853,51.0853,14178.0
2024-02-13 11:35:00,51.75,51.78,51.73,51.76,19116.0,51.0952,51.1248,51.0755,51.1051,19116.0
2024-02-13 11:40:00,51.76,51.78,51.74,51.77,16082.0,51.1051,51.1248,51.0853,51.115,16082.0
2024-02-13 11:45:00,51.77,51.8,51.74,51.79,22388.0,51.115,51.1446,51.0853,51.1347,22388.0
2024-02-13 11:50:00,51.79,51.81,51.75,51.75,8612.0,51.1347,51.1544,51.0952,51.0952,8612.0
2024-02-13 11:55:00,51.73,51.74,51.71,51.74,10054.0,51.0755,51.0853,51.0557,51.0853,10054.0
2024-02-13 12:00:00,51.73,51.74,51.7,51.71,6318.0,51.0755,51.0853,51.0458,51.0557,6318.0
2024-02-13 12:05:00,51.71,51.72,51.67,51.7,10418.0,51.0557,51.0656,51.0162,51.0458,10418.0
2024-02-13 12:10:00,51.7,51.77,51.68,51.77,64776.0,51.0458,51.115,51.0261,51.115,64776.0
2024-02-13 12:15:00,51.77,51.8,51.74,51.74,23012.0,51.115,51.1446,51.0853,51.0853,23012.0
2024-02-13 12:20:00,51.73,51.74,51.71,51.72,9188.0,51.0755,51.0853,51.0557,51.0656,9188.0
2024-02-13 12:25:00,51.71,51.71,51.68,51.68,9286.0,51.0557,51.0557,51.0261,51.0261,9286.0
2024-02-13 12:30:00,51.69,51.72,51.67,51.7,8346.0,51.036,51.0656,51.0162,51.0458,8346.0
2024-02-13 12:35:00,51.71,51.72,51.7,51.72,7214.0,51.0557,51.0656,51.0458,51.0656,7214.0
2024-02-13 12:40:00,51.73,51.74,51.7,51.73,10978.0,51.0755,51.0853,51.0458,51.0755,10978.0
2024-02-13 12:45:00,51.72,51.72,51.65,51.66,9272.0,51.0656,51.0656,50.9965,51.0063,9272.0
2024-02-13 12:50:00,51.65,51.67,51.6,51.6,13234.0,50.9965,51.0162,50.9471,50.9471,13234.0
2024-02-13 12:55:00,51.59,51.63,51.59,51.63,20414.0,50.9372,50.9767,50.9372,50.9767,20414.0
2024-02-13 13:00:00,51.63,51.63,51.57,51.57,11328.0,50.9767,50.9767,50.9175,50.9175,11328.0
2024-02-13 13:05:00,51.56,51.58,51.56,51.57,10910.0,50.9076,50.9274,50.9076,50.9175,10910.0
2024-02-13 13:10:00,51.55,51.61,51.54,51.61,11948.0,50.8977,50.957,50.8879,50.957,11948.0
2024-02-13 13:15:00,51.62,51.62,51.58,51.6,16214.0,50.9669,50.9669,50.9274,50.9471,16214.0
2024-02-13 13:20:00,51.6,51.6,51.57,51.58,14962.0,50.9471,50.9471,50.9175,50.9274,14962.0
2024-02-13 13:25:00,51.58,51.6,51.56,51.59,17098.0,50.9274,50.9471,50.9076,50.9372,17098.0
2024-02-13 13:30:00,51.59,51.6,51.56,51.58,21388.0,50.9372,50.9471,50.9076,50.9274,21388.0
2024-02-13 13:35:00,51.58,51.6,51.57,51.6,12626.0,50.9274,50.9471,50.9175,50.9471,12626.0
2024-02-13 13:40:00,51.61,51.62,51.6,51.61,17740.0,50.957,50.9669,50.9471,50.957,17740.0
2024-02-13 13:45:00,51.61,51.65,51.61,51.61,11778.0,50.957,50.9965,50.957,50.957,11778.0
2024-02-13 13:50:00,51.6,51.62,51.57,51.57,11326.0,50.9471,50.9669,50.9175,50.9175,11326.0
2024-02-13 13:55:00,51.58,51.6,51.56,51.6,11650.0,50.9274,50.9471,50.9076,50.9471,11650.0
2024-02-13 14:00:00,51.6,51.6,51.49,51.49,11912.0,50.9471,50.9471,50.8385,50.8385,11912.0
2024-02-13 14:05:00,51.5,51.5,51.44,51.45,12654.0,50.8484,50.8484,50.7891,50.799,12654.0
2024-02-13 14:10:00,51.45,51.47,51.4,51.42,25624.0,50.799,50.8188,50.7496,50.7694,25624.0
2024-02-13 14:15:00,51.43,51.47,51.42,51.44,13048.0,50.7793,50.8188,50.7694,50.7891,13048.0
2024-02-13 14:20:00,51.44,51.47,51.41,51.42,14262.0,50.7891,50.8188,50.7595,50.7694,14262.0
2024-02-13 14:25:00,51.42,51.42,51.37,51.38,9286.0,50.7694,50.7694,50.72,50.7299,9286.0
2024-02-13 14:30:00,51.38,51.45,51.38,51.45,12868.0,50.7299,50.799,50.7299,50.799,12868.0
2024-02-13 14:35:00,51.44,51.46,51.43,51.46,5982.0,50.7891,50.8089,50.7793,50.8089,5982.0
2024-02-13 14:40:00,51.47,51.48,51.4,51.41,15196.0,50.8188,50.8286,50.7496,50.7595,15196.0
2024-02-13 14:45:00,51.41,51.42,51.35,51.35,9870.0,50.7595,50.7694,50.7003,50.7003,9870.0
2024-02-13 14:50:00,51.35,51.35,51.22,51.25,200328.0,50.7003,50.7003,50.5719,50.6015,200328.0
2024-02-13 14:55:00,51.24,51.28,51.21,51.26,12776.0,50.5917,50.6312,50.562,50.6114,12776.0
2024-02-13 15:00:00,51.27,51.27,51.13,51.16,27300.0,50.6213,50.6213,50.4831,50.5127,27300.0
2024-02-13 15:05:00,51.18,51.23,51.18,51.21,16384.0,50.5324,50.5818,50.5324,50.562,16384.0
2024-02-13 15:10:00,51.21,51.23,51.2,51.23,12336.0,50.562,50.5818,50.5522,50.5818,12336.0
2024-02-13 15:15:00,51.23,51.23,51.17,51.17,22802.0,50.5818,50.5818,50.5225,50.5225,22802.0
2024-02-13 15:20:00,51.18,51.22,51.15,51.22,41492.0,50.5324,50.5719,50.5028,50.5719,41492.0
2024-02-13 15:25:00,51.22,51.29,51.21,51.29,78782.0,50.5719,50.641,50.562,50.641,78782.0
2024-02-13 15:30:00,51.29,51.38,51.27,51.37,49840.0,50.641,50.7299,50.6213,50.72,49840.0
2024-02-13 15:35:00,51.37,51.39,51.35,51.36,79386.0,50.72,50.7398,50.7003,50.7101,79386.0
2024-02-13 15:40:00,51.35,51.45,51.35,51.45,64144.0,50.7003,50.799,50.7003,50.799,64144.0
2024-02-13 15:45:00,51.45,51.49,51.44,51.46,49276.0,50.799,50.8385,50.7891,50.8089,49276.0
2024-02-13 15:50:00,51.46,51.49,51.41,51.49,88916.0,50.8089,50.8385,50.7595,50.8385,88916.0
2024-02-13 15:55:00,51.49,51.57,51.48,51.54,252756.0,50.8385,50.9175,50.8286,50.8879,252756.0
2024-02-14 09:30:00,51.87,52.07,51.74,52.04,55890.0,51.2137,51.4112,51.0853,51.3815,55890.0
2024-02-14 09:35:00,52.04,52.04,51.84,51.86,34654.0,51.3815,51.3815,51.1841,51.2038,34654.0
2024-02-14 09:40:00,51.83,51.98,51.83,51.94,9516.0,51.1742,51.3223,51.1742,51.2828,9516.0
2024-02-14 09:45:00,51.91,52.02,51.91,51.99,30706.0,51.2532,51.3618,51.2532,51.3322,30706.0
2024-02-14 09:50:00,52.0,52.03,51.96,51.97,40100.0,51.342,51.3717,51.3026,51.3124,40100.0
2024-02-14 09:55:00,51.98,52.03,51.98,52.02,55754.0,51.3223,51.3717,51.3223,51.3618,55754.0
2024-02-14 10:00:00,52.02,52.12,51.98,51.99,34988.0,51.3618,51.4605,51.3223,51.3322,34988.0
2024-02-14 10:05:00,51.98,52.08,51.98,52.05,23286.0,51.3223,51.421,51.3223,51.3914,23286.0
2024-02-14 10:10:00,52.04,52.07,52.02,52.05,27608.0,51.3815,51.4112,51.3618,51.3914,27608.0
2024-02-14 10:15:00,52.05,52.05,51.99,52.01,38434.0,51.3914,51.3914,51.3322,51.3519,38434.0
2024-02-14 10:20:00,52.01,52.09,52.01,52.09,81442.0,51.3519,51.4309,51.3519,51.4309,81442.0
2024-02-14 10:25:00,52.09,52.1,52.02,52.04,31036.0,51.4309,51.4408,51.3618,51.3815,31036.0
2024-02-14 10:30:00,52.05,52.05,51.98,51.99,21542.0,51.3914,51.3914,51.3223,51.3322,21542.0
2024-02-14 10:35:00,51.99,52.01,51.88,51.9,18722.0,51.3322,51.3519,51.2236,51.2433,18722.0
2024-02-14 10:40:00,51.88,51.89,51.8,51.83,18770.0,51.2236,51.2334,51.1446,51.1742,18770.0
2024-02-14 10:45:00,51.82,51.88,51.82,51.85,25534.0,51.1643,51.2236,51.1643,51.1939,25534.0
2024-02-14 10:50:00,51.85,51.86,51.79,51.8,25476.0,51.1939,51.2038,51.1347,51.1446,25476.0
2024-02-14 10:55:00,51.79,51.8,51.74,51.77,21904.0,51.1347,51.1446,51.0853,51.115,21904.0
2024-02-14 11:00:00,51.74,51.74,51.69,51.72,33638.0,51.0853,51.0853,51.036,51.0656,33638.0
2024-02-14 11:05:00,51.72,51.76,51.7,51.74,16646.0,51.0656,51.1051,51.0458,51.0853,16646.0
2024-02-14 11:10:00,51.74,51.8,51.74,51.75,18572.0,51.0853,51.1446,51.0853,51.0952,18572.0
2024-02-14 11:15:00,51.74,51.79,51.74,51.79,10882.0,51.0853,51.1347,51.0853,51.1347,10882.0
2024-02-14 11:20:00,51.79,51.85,51.77,51.84,17590.0,51.1347,51.1939,51.115,51.1841,17590.0
2024-02-14 11:25:00,51.83,51.87,51.82,51.87,13972.0,51.1742,51.2137,51.1643,51.2137,13972.0
2024-02-14 11:30:00,51.88,51.88,51.82,51.84,23014.0,51.2236,51.2236,51.1643,51.1841,23014.0
2024-02-14 11:35:00,51.84,51.9,51.84,51.9,9790.0,51.1841,51.2433,51.1841,51.2433,9790.0
2024-02-14 11:40:00,51.91,51.91,51.81,51.83,16822.0,51.2532,51.2532,51.1544,51.1742,16822.0
2024-02-14 11:45:00,51.82,51.85,51.81,51.84,12634.0,51.1643,51.1939,51.1544,51.1841,12634.0
2024-02-14 11:50:00,51.84,51.85,51.8,51.81,10144.0,51.1841,51.1939,51.1446,51.1544,10144.0
2024-02-14 11:55:00,51.8,51.8,51.73,51.74,15292.0,51.1446,51.1446,51.0755,51.0853,15292.0
2024-02-14 12:00:00,51.74,51.77,51.73,51.74,20262.0,51.0853,51.115,51.0755,51.0853,20262.0
2024-02-14 12:05:00,51.74,51.76,51.7,51.74,20192.0,51.0853,51.1051,51.0458,51.0853,20192.0
2024-02-14 12:10:00,51.76,51.77,51.74,51.74,25446.0,51.1051,51.115,51.0853,51.0853,25446.0
2024-02-14 12:15:00,51.74,51.81,51.74,51.8,24802.0,51.0853,51.1544,51.0853,51.1446,24802.0
2024-02-14 12:20:00,51.8,51.8,51.77,51.78,32476.0,51.1446,51.1446,51.115,51.1248,32476.0
2024-02-14 12:25:00,51.78,51.85,51.77,51.85,15654.0,51.1248,51.1939,51.115,51.1939,15654.0
2024-02-14 12:30:00,51.85,51.86,51.83,51.85,15246.0,51.1939,51.2038,51.1742,51.1939,15246.0
2024-02-14 12:35:00,51.85,51.85,51.82,51.83,23194.0,51.1939,51.1939,51.1643,51.1742,23194.0
2024-02-14 12:40:00,51.83,51.85,51.79,51.83,23480.0,51.1742,51.1939,51.1347,51.1742,23480.0
2024-02-14 12:45:00,51.83,51.84,51.8,51.83,30668.0,51.1742,51.1841,51.1446,51.1742,30668.0
2024-02-14 12:50:00,51.83,51.84,51.78,51.8,33502.0,51.1742,51.1841,51.1248,51.1446,33502.0
2024-02-14 12:55:00,51.8,51.84,51.78,51.84,48646.0,51.1446,51.1841,51.1248,51.1841,48646.0
2024-02-14 13:00:00,51.85,51.89,51.84,51.89,20114.0,51.1939,51.2334,51.1841,51.2334,20114.0
2024-02-14 13:05:00,51.89,51.92,51.87,51.88,48528.0,51.2334,51.2631,51.2137,51.2236,48528.0
2024-02-14 13:10:00,51.87,51.88,51.81,51.81,41994.0,51.2137,51.2236,51.1544,51.1544,41994.0
2024-02-14 13:15:00,51.81,51.86,51.79,51.79,37364.0,51.1544,51.2038,51.1347,51.1347,37364.0
2024-02-14 13:20:00,51.8,51.81,51.76,51.8,28760.0,51.1446,51.1544,51.1051,51.1446,28760.0
2024-02-14 13:25:00,51.81,51.84,51.81,51.82,18620.0,51.1544,51.1841,51.1544,51.1643,18620.0
2024-02-14 13:30:00,51.82,51.89,51.8,51.87,34554.0,51.1643,51.2334,51.1446,51.2137,34554.0
2024-02-14 13:35:00,51.87,51.94,51.87,51.94,39902.0,51.2137,51.2828,51.2137,51.2828,39902.0
2024-02-14 13:40:00,51.95,51.96,51.88,51.89,41448.0,51.2927,51.3026,51.2236,51.2334,41448.0
2024-02-14 13:45:00,51.89,51.93,51.88,51.9,35584.0,51.2334,51.2729,51.2236,51.2433,35584.0
2024-02-14 13:50:00,51.9,51.94,51.9,51.91,35708.0,51.2433,51.2828,51.2433,51.2532,35708.0
2024-02-14 13:55:00,51.91,51.91,51.87,51.91,34714.0,51.2532,51.2532,51.2137,51.2532,34714.0
2024-02-14 14:00:00,51.91,51.91,51.85,51.85,36800.0,51.2532,51.2532,51.1939,51.1939,36800.0
2024-02-14 14:05:00,51.85,51.85,51.74,51.75,46432.0,51.1939,51.1939,51.0853,51.0952,46432.0
2024-02-14 14:10:00,51.74,51.79,51.74,51.77,35166.0,51.0853,51.1347,51.0853,51.115,35166.0
2024-02-14 14:15:00,51.77,51.83,51.77,51.8,28488.0,51.115,51.1742,51.115,51.1446,28488.0
2024-02-14 14:20:00,51.8,51.88,51.8,51.86,29176.0,51.1446,51.2236,51.1446,51.2038,29176.0
2024-02-14 14:25:00,51.87,51.91,51.86,51.91,25934.0,51.2137,51.2532,51.2038,51.2532,25934.0
2024-02-14 14:30:00,51.91,51.93,51.87,51.93,32742.0,51.2532,51.2729,51.2137,51.2729,32742.0
2024-02-14 14:35:00,51.93,51.97,51.93,51.93,23522.0,51.2729,51.3124,51.2729,51.2729,23522.0
2024-02-14 14:40:00,51.93,51.95,51.92,51.92,18344.0,51.2729,51.2927,51.2631,51.2631,18344.0
2024-02-14 14:45:00,51.92,51.94,51.9,51.9,21278.0,51.2631,51.2828,51.2433,51.2433,21278.0
2024-02-14 14:50:00,51.9,51.9,51.87,51.88,24682.0,51.2433,51.2433,51.2137,51.2236,24682.0
2024-02-14 14:55:00,51.88,51.92,51.86,51.92,31896.0,51.2236,51.2631,51.2038,51.2631,31896.0
2024-02-14 15:00:00,51.92,51.96,51.92,51.96,40658.0,51.2631,51.3026,51.2631,51.3026,40658.0
2024-02-14 15:05:00,51.96,52.01,51.95,51.99,15694.0,51.3026,51.3519,51.2927,51.3322,15694.0
2024-02-14 15:10:00,51.99,52.04,51.99,52.02,18756.0,51.3322,51.3815,51.3322,51.3618,18756.0
2024-02-14 15:15:00,52.02,52.06,52.02,52.04,23290.0,51.3618,51.4013,51.3618,51.3815,23290.0
2024-02-14 15:20:00,52.04,52.1,52.03,52.08,22696.0,51.3815,51.4408,51.3717,51.421,22696.0
2024-02-14 15:25:00,52.09,52.1,52.08,52.08,41894.0,51.4309,51.4408,51.421,51.421,41894.0
2024-02-14 15:30:00,52.09,52.1,52.02,52.04,27828.0,51.4309,51.4408,51.3618,51.3815,27828.0
2024-02-14 15:35:00,52.05,52.07,52.05,52.05,33596.0,51.3914,51.4112,51.3914,51.3914,33596.0
2024-02-14 15:40:00,52.05,52.07,52.04,52.05,44018.0,51.3914,51.4112,51.3815,51.3914,44018.0
2024-02-14 15:45:00,52.05,52.07,52.03,52.05,64366.0,51.3914,51.4112,51.3717,51.3914,64366.0
2024-02-14 15:50:00,52.05,52.06,51.97,52.0,85186.0,51.3914,51.4013,51.3124,51.342,85186.0
2024-02-14 15:55:00,52.01,52.1,52.01,52.05,236468.0,51.3519,51.4408,51.3519,51.3914,236468.0
2024-02-15 09:30:00,52.27,52.54,52.27,52.49,72384.0,51.6086,51.8752,51.6086,51.8258,72384.0
2024-02-15 09:35:00,52.48,52.6,52.47,52.57,24646.0,51.816,51.9345,51.8061,51.9048,24646.0
2024-02-15 09:40:00,52.57,52.67,52.53,52.62,18382.0,51.9048,52.0036,51.8653,51.9542,18382.0
2024-02-15 09:45:00,52.6,52.65,52.48,52.48,17578.0,51.9345,51.9838,51.816,51.816,17578.0
2024-02-15 09:50:00,52.48,52.53,52.38,52.38,17970.0,51.816,51.8653,51.7172,51.7172,17970.0
2024-02-15 09:55:00,52.36,52.42,52.35,52.35,18482.0,51.6975,51.7567,51.6876,51.6876,18482.0
2024-02-15 10:00:00,52.36,52.43,52.34,52.39,17518.0,51.6975,51.7666,51.6777,51.7271,17518.0
2024-02-15 10:05:00,52.39,52.48,52.39,52.47,17878.0,51.7271,51.816,51.7271,51.8061,17878.0
2024-02-15 10:10:00,52.46,52.48,52.38,52.39,21082.0,51.7962,51.816,51.7172,51.7271,21082.0
2024-02-15 10:15:00,52.4,52.52,52.38,52.49,28368.0,51.737,51.8555,51.7172,51.8258,28368.0
2024-02-15 10:20:00,52.5,52.5,52.41,52.47,26928.0,51.8357,51.8357,51.7469,51.8061,26928.0
2024-02-15 10:25:00,52.47,52.48,52.32,52.32,30198.0,51.8061,51.816,51.658,51.658,30198.0
2024-02-15 10:30:00,52.33,52.38,52.33,52.38,21492.0,51.6679,51.7172,51.6679,51.7172,21492.0
2024-02-15 10:35:00,52.37,52.43,52.35,52.43,36278.0,51.7074,51.7666,51.6876,51.7666,36278.0
2024-02-15 10:40:00,52.43,52.47,52.41,52.45,17198.0,51.7666,51.8061,51.7469,51.7864,17198.0
2024-02-15 10:45:00,52.45,52.53,52.43,52.53,18870.0,51.7864,51.8653,51.7666,51.8653,18870.0
2024-02-15 10:50:00,52.54,52.58,52.5,52.58,13998.0,51.8752,51.9147,51.8357,51.9147,13998.0
2024-02-15 10:55:00,52.57,52.61,52.55,52.58,18512.0,51.9048,51.9443,51.8851,51.9147,18512.0
2024-02-15 11:00:00,52.58,52.59,52.49,52.51,16904.0,51.9147,51.9246,51.8258,51.8456,16904.0
2024-02-15 11:05:00,52.53,52.54,52.49,52.5,32134.0,51.8653,51.8752,51.8258,51.8357,32134.0
2024-02-15 11:10:00,52.51,52.63,52.5,52.61,26724.0,51.8456,51.9641,51.8357,51.9443,26724.0
2024-02-15 11:15:00,52.6,52.61,52.57,52.59,14738.0,51.9345,51.9443,51.9048,51.9246,14738.0
2024-02-15 11:20:00,52.57,52.6,52.52,52.54,26744.0,51.9048,51.9345,51.8555,51.8752,26744.0
2024-02-15 11:25:00,52.55,52.58,52.54,52.55,21444.0,51.8851,51.9147,51.8752,51.8851,21444.0
2024-02-15 11:30:00,52.55,52.6,52.52,52.59,14064.0,51.8851,51.9345,51.8555,51.9246,14064.0
2024-02-15 11:35:00,52.59,52.62,52.59,52.62,7594.0,51.9246,51.9542,51.9246,51.9542,7594.0
2024-02-15 11:40:00,52.63,52.63,52.6,52.61,23218.0,51.9641,51.9641,51.9345,51.9443,23218.0
2024-02-15 11:45:00,52.61,52.63,52.58,52.6,12284.0,51.9443,51.9641,51.9147,51.9345,12284.0
2024-02-15 11:50:00,52.6,52.6,52.52,52.56,17432.0,51.9345,51.9345,51.8555,51.895,17432.0
2024-02-15 11:55:00,52.55,52.56,52.5,52.54,16368.0,51.8851,51.895,51.8357,51.8752,16368.0
2024-02-15 12:00:00,52.54,52.55,52.51,52.54,15650.0,51.8752,51.8851,51.8456,51.8752,15650.0
2024-02-15 12:05:00,52.55,52.59,52.54,52.59,14508.0,51.8851,51.9246,51.8752,51.9246,14508.0
2024-02-15 12:10:00,52.6,52.6,52.57,52.58,10846.0,51.9345,51.9345,51.9048,51.9147,10846.0
2024-02-15 12:15:00,52.58,52.66,52.57,52.66,15046.0,51.9147,51.9937,51.9048,51.9937,15046.0
2024-02-15 12:20:00,52.66,52.66,52.55,52.55,15592.0,51.9937,51.9937,51.8851,51.8851,15592.0
2024-02-15 12:25:00,52.55,52.61,52.55,52.6,9148.0,51.8851,51.9443,51.8851,51.9345,9148.0
2024-02-15 12:30:00,52.6,52.6,52.56,52.57,10020.0,51.9345,51.9345,51.895,51.9048,10020.0
2024-02-15 12:35:00,52.58,52.6,52.57,52.58,14862.0,51.9147,51.9345,51.9048,51.9147,14862.0
2024-02-15 12:40:00,52.58,52.6,52.56,52.58,14286.0,51.9147,51.9345,51.895,51.9147,14286.0
2024-02-15 12:45:00,52.58,52.61,52.57,52.57,31090.0,51.9147,51.9443,51.9048,51.9048,31090.0
2024-02-15 12:50:00,52.58,52.59,52.57,52.58,8332.0,51.9147,51.9246,51.9048,51.9147,8332.0
2024-02-15 12:55:00,52.57,52.58,52.53,52.55,18268.0,51.9048,51.9147,51.8653,51.8851,18268.0
2024-02-15 13:00:00,52.54,52.55,52.52,52.54,9060.0,51.8752,51.8851,51.8555,51.8752,9060.0
2024-02-15 13:05:00,52.54,52.61,52.54,52.6,14668.0,51.8752,51.9443,51.8752,51.9345,14668.0
2024-02-15 13:10:00,52.6,52.62,52.58,52.59,15096.0,51.9345,51.9542,51.9147,51.9246,15096.0
2024-02-15 13:15:00,52.58,52.65,52.58,52.65,14680.0,51.9147,51.9838,51.9147,51.9838,14680.0
2024-02-15 13:20:00,52.65,52.66,52.6,52.63,19354.0,51.9838,51.9937,51.9345,51.9641,19354.0
2024-02-15 13:25:00,52.63,52.66,52.61,52.66,56622.0,51.9641,51.9937,51.9443,51.9937,56622.0
2024-02-15 13:30:00,52.68,52.7,52.67,52.68,24448.0,52.0134,52.0332,52.0036,52.0134,24448.0
2024-02-15 13:35:00,52.69,52.7,52.66,52.7,19670.0,52.0233,52.0332,51.9937,52.0332,19670.0
2024-02-15 13:40:00,52.7,52.71,52.65,52.66,17720.0,52.0332,52.0431,51.9838,51.9937,17720.0
2024-02-15 13:45:00,52.67,52.7,52.66,52.68,16304.0,52.0036,52.0332,51.9937,52.0134,16304.0
2024-02-15 13:50:00,52.69,52.74,52.69,52.72,14650.0,52.0233,52.0727,52.0233,52.0529,14650.0
2024-02-15 13:55:00,52.72,52.74,52.71,52.74,16430.0,52.0529,52.0727,52.0431,52.0727,16430.0
2024-02-15 14:00:00,52.73,52.77,52.72,52.77,34704.0,52.0628,52.1023,52.0529,52.1023,34704.0
2024-02-15 14:05:00,52.77,52.81,52.74,52.77,21526.0,52.1023,52.1418,52.0727,52.1023,21526.0
2024-02-15 14:10:00,52.78,52.78,52.74,52.77,40926.0,52.1122,52.1122,52.0727,52.1023,40926.0
2024-02-15 14:15:00,52.77,52.8,52.75,52.8,28570.0,52.1023,52.1319,52.0826,52.1319,28570.0
2024-02-15 14:20:00,52.8,52.8,52.77,52.8,19402.0,52.1319,52.1319,52.1023,52.1319,19402.0
2024-02-15 14:25:00,52.8,52.81,52.77,52.81,18152.0,52.1319,52.1418,52.1023,52.1418,18152.0
2024-02-15 14:30:00,52.81,52.85,52.8,52.85,22840.0,52.1418,52.1813,52.1319,52.1813,22840.0
2024-02-15 14:35:00,52.85,52.88,52.84,52.85,21848.0,52.1813,52.2109,52.1714,52.1813,21848.0
2024-02-15 14:40:00,52.85,52.87,52.84,52.86,21978.0,52.1813,52.201,52.1714,52.1912,21978.0
2024-02-15 14:45:00,52.87,52.87,52.83,52.85,24904.0,52.201,52.201,52.1615,52.1813,24904.0
2024-02-15 14:50:00,52.86,52.88,52.84,52.86,15768.0,52.1912,52.2109,52.1714,52.1912,15768.0
2024-02-15 14:55:00,52.86,52.88,52.79,52.82,51442.0,52.1912,52.2109,52.1221,52.1517,51442.0
2024-02-15 15:00:00,52.82,52.83,52.79,52.82,23536.0,52.1517,52.1615,52.1221,52.1517,23536.0
2024-02-15 15:05:00,52.81,52.81,52.77,52.78,18162.0,52.1418,52.1418,52.1023,52.1122,18162.0
2024-02-15 15:10:00,52.78,52.83,52.78,52.8,59954.0,52.1122,52.1615,52.1122,52.1319,59954.0
2024-02-15 15:15:00,52.8,52.81,52.76,52.76,24046.0,52.1319,52.1418,52.0924,52.0924,24046.0
2024-02-15 15:20:00,52.76,52.8,52.74,52.74,22970.0,52.0924,52.1319,52.0727,52.0727,22970.0
2024-02-15 15:25:00,52.75,52.82,52.74,52.82,54222.0,52.0826,52.1517,52.0727,52.1517,54222.0
2024-02-15 15:30:00,52.82,52.83,52.8,52.82,31712.0,52.1517,52.1615,52.1319,52.1517,31712.0
2024-02-15 15:35:00,52.81,52.81,52.79,52.79,38144.0,52.1418,52.1418,52.1221,52.1221,38144.0
2024-02-15 15:40:00,52.79,52.79,52.74,52.76,49696.0,52.1221,52.1221,52.0727,52.0924,49696.0
2024-02-15 15:45:00,52.76,52.77,52.73,52.75,63558.0,52.0924,52.1023,52.0628,52.0826,63558.0
2024-02-15 15:50:00,52.76,52.81,52.71,52.78,106588.0,52.0924,52.1418,52.0431,52.1122,106588.0
2024-02-15 15:55:00,52.79,52.88,52.78,52.83,235582.0,52.1221,52.2109,52.1122,52.1615,235582.0
2024-02-16 09:30:00,52.97,53.13,52.93,52.94,228670.0,52.2998,52.4577,52.2603,52.2702,228670.0
2024-02-16 09:35:00,52.96,52.99,52.78,52.81,15938.0,52.2899,52.3195,52.1122,52.1418,15938.0
2024-02-16 09:40:00,52.83,52.93,52.81,52.88,17070.0,52.1615,52.2603,52.1418,52.2109,17070.0
2024-02-16 09:45:00,52.91,53.03,52.91,53.01,13762.0,52.2405,52.359,52.2405,52.3393,13762.0
2024-02-16 09:50:00,53.02,53.06,52.87,52.88,15794.0,52.3491,52.3886,52.201,52.2109,15794.0
2024-02-16 09:55:00,52.85,52.88,52.74,52.77,55342.0,52.1813,52.2109,52.0727,52.1023,55342.0
2024-02-16 10:00:00,52.76,52.8,52.67,52.79,86854.0,52.0924,52.1319,52.0036,52.1221,86854.0
2024-02-16 10:05:00,52.8,52.88,52.8,52.84,48818.0,52.1319,52.2109,52.1319,52.1714,48818.0
2024-02-16 10:10:00,52.84,52.91,52.83,52.88,45344.0,52.1714,52.2405,52.1615,52.2109,45344.0
2024-02-16 10:15:00,52.87,52.93,52.82,52.87,91176.0,52.201,52.2603,52.1517,52.201,91176.0
2024-02-16 10:20:00,52.86,52.86,52.77,52.77,40796.0,52.1912,52.1912,52.1023,52.1023,40796.0
2024-02-16 10:25:00,52.76,52.87,52.74,52.85,28266.0,52.0924,52.201,52.0727,52.1813,28266.0
2024-02-16 10:30:00,52.85,52.91,52.84,52.9,31250.0,52.1813,52.2405,52.1714,52.2307,31250.0
2024-02-16 10:35:00,52.9,52.91,52.85,52.91,36470.0,52.2307,52.2405,52.1813,52.2405,36470.0
2024-02-16 10:40:00,52.93,53.0,52.91,52.96,39582.0,52.2603,52.3294,52.2405,52.2899,39582.0
2024-02-16 10:45:00,52.97,53.02,52.94,52.94,26362.0,52.2998,52.3491,52.2702,52.2702,26362.0
2024-02-16 10:50:00,52.94,53.01,52.94,52.98,33408.0,52.2702,52.3393,52.2702,52.3096,33408.0
2024-02-16 10:55:00,52.98,52.98,52.91,52.94,24818.0,52.3096,52.3096,52.2405,52.2702,24818.0
2024-02-16 11:00:00,52.94,52.98,52.94,52.97,16910.0,52.2702,52.3096,52.2702,52.2998,16910.0
2024-02-16 11:05:00,52.98,52.98,52.93,52.96,32834.0,52.3096,52.3096,52.2603,52.2899,32834.0
2024-02-16 11:10:00,52.96,52.98,52.94,52.96,42862.0,52.2899,52.3096,52.2702,52.2899,42862.0
2024-02-16 11:15:00,52.96,53.02,52.96,53.02,44654.0,52.2899,52.3491,52.2899,52.3491,44654.0
2024-02-16 11:20:00,53.02,53.05,52.98,52.99,15992.0,52.3491,52.3788,52.3096,52.3195,15992.0
2024-02-16 11:25:00,52.99,53.02,52.95,53.02,20816.0,52.3195,52.3491,52.28,52.3491,20816.0
2024-02-16 11:30:00,53.04,53.07,53.04,53.05,8812.0,52.3689,52.3985,52.3689,52.3788,8812.0
2024-02-16 11:35:00,53.05,53.06,53.01,53.06,9168.0,52.3788,52.3886,52.3393,52.3886,9168.0
2024-02-16 11:40:00,53.08,53.13,53.08,53.09,16232.0,52.4084,52.4577,52.4084,52.4183,16232.0
2024-02-16 11:45:00,53.09,53.1,53.06,53.07,9330.0,52.4183,52.4281,52.3886,52.3985,9330.0
2024-02-16 11:50:00,53.07,53.13,53.07,53.13,10896.0,52.3985,52.4577,52.3985,52.4577,10896.0
2024-02-16 11:55:00,53.12,53.16,53.11,53.15,18344.0,52.4479,52.4874,52.438,52.4775,18344.0
2024-02-16 12:00:00,53.15,53.16,53.1,53.11,17140.0,52.4775,52.4874,52.4281,52.438,17140.0
2024-02-16 12:05:00,53.1,53.1,53.05,53.08,35930.0,52.4281,52.4281,52.3788,52.4084,35930.0
2024-02-16 12:10:00,53.08,53.08,53.03,53.06,12558.0,52.4084,52.4084,52.359,52.3886,12558.0
2024-02-16 12:15:00,53.05,53.08,53.05,53.07,14030.0,52.3788,52.4084,52.3788,52.3985,14030.0
2024-02-16 12:20:00,53.08,53.13,53.07,53.13,14360.0,52.4084,52.4577,52.3985,52.4577,14360.0
2024-02-16 12:25:00,53.13,53.17,53.12,53.16,26732.0,52.4577,52.4972,52.4479,52.4874,26732.0
2024-02-16 12:30:00,53.16,53.25,53.13,53.15,106926.0,52.4874,52.5762,52.4577,52.4775,106926.0
2024-02-16 12:35:00,53.15,53.15,53.12,53.15,6340.0,52.4775,52.4775,52.4479,52.4775,6340.0
2024-02-16 12:40:00,53.15,53.2,53.15,53.18,9672.0,52.4775,52.5269,52.4775,52.5071,9672.0
2024-02-16 12:45:00,53.19,53.23,53.19,53.19,7956.0,52.517,52.5565,52.517,52.517,7956.0
2024-02-16 12:50:00,53.19,53.19,53.16,53.18,5964.0,52.517,52.517,52.4874,52.5071,5964.0
2024-02-16 12:55:00,53.18,53.18,53.13,53.15,10530.0,52.5071,52.5071,52.4577,52.4775,10530.0
2024-02-16 13:00:00,53.15,53.15,53.08,53.08,10108.0,52.4775,52.4775,52.4084,52.4084,10108.0
2024-02-16 13:05:00,53.07,53.08,53.03,53.08,15638.0,52.3985,52.4084,52.359,52.4084,15638.0
2024-02-16 13:10:00,53.08,53.08,53.02,53.05,15008.0,52.4084,52.4084,52.3491,52.3788,15008.0
2024-02-16 13:15:00,53.06,53.06,53.02,53.03,11560.0,52.3886,52.3886,52.3491,52.359,11560.0
2024-02-16 13:20:00,53.03,53.15,53.03,53.14,12636.0,52.359,52.4775,52.359,52.4676,12636.0
2024-02-16 13:25:00,53.13,53.15,53.1,53.11,8640.0,52.4577,52.4775,52.4281,52.438,8640.0
2024-02-16 13:30:00,53.12,53.14,53.12,53.13,6482.0,52.4479,52.4676,52.4479,52.4577,6482.0
2024-02-16 13:35:00,53.13,53.13,53.12,53.13,3016.0,52.4577,52.4577,52.4479,52.4577,3016.0
2024-02-16 13:40:00,53.13,53.16,53.13,53.15,8262.0,52.4577,52.4874,52.4577,52.4775,8262.0
2024-02-16 13:45:00,53.15,53.19,53.15,53.16,22432.0,52.4775,52.517,52.4775,52.4874,22432.0
2024-02-16 13:50:00,53.17,53.17,53.15,53.16,7322.0,52.4972,52.4972,52.4775,52.4874,7322.0
2024-02-16 13:55:00,53.16,53.21,53.16,53.2,8548.0,52.4874,52.5367,52.4874,52.5269,8548.0
2024-02-16 14:00:00,53.22,53.24,53.2,53.22,14028.0,52.5466,52.5664,52.5269,52.5466,14028.0
2024-02-16 14:05:00,53.22,53.23,53.2,53.22,7350.0,52.5466,52.5565,52.5269,52.5466,7350.0
2024-02-16 14:10:00,53.24,53.26,53.24,53.24,20164.0,52.5664,52.5861,52.5664,52.5664,20164.0
2024-02-16 14:15:00,53.24,53.26,53.23,53.24,11468.0,52.5664,52.5861,52.5565,52.5664,11468.0
2024-02-16 14:20:00,53.23,53.24,53.2,53.23,14140.0,52.5565,52.5664,52.5269,52.5565,14140.0
2024-02-16 14:25:00,53.24,53.24,53.22,53.23,5742.0,52.5664,52.5664,52.5466,52.5565,5742.0
2024-02-16 14:30:00,53.22,53.24,53.19,53.19,9102.0,52.5466,52.5664,52.517,52.517,9102.0
2024-02-16 14:35:00,53.2,53.21,53.16,53.19,8186.0,52.5269,52.5367,52.4874,52.517,8186.0
2024-02-16 14:40:00,53.19,53.19,53.15,53.16,7890.0,52.517,52.517,52.4775,52.4874,7890.0
2024-02-16 14:45:00,53.16,53.16,52.95,52.99,28548.0,52.4874,52.4874,52.28,52.3195,28548.0
2024-02-16 14:50:00,52.98,53.01,52.95,52.99,11596.0,52.3096,52.3393,52.28,52.3195,11596.0
2024-02-16 14:55:00,52.98,53.01,52.96,53.01,14524.0,52.3096,52.3393,52.2899,52.3393,14524.0
2024-02-16 15:00:00,53.01,53.02,52.95,52.95,10176.0,52.3393,52.3491,52.28,52.28,10176.0
2024-02-16 15:05:00,52.95,52.99,52.95,52.98,9338.0,52.28,52.3195,52.28,52.3096,9338.0
2024-02-16 15:10:00,52.98,52.99,52.94,52.98,29768.0,52.3096,52.3195,52.2702,52.3096,29768.0
2024-02-16 15:15:00,52.98,52.99,52.96,52.98,21256.0,52.3096,52.3195,52.2899,52.3096,21256.0
2024-02-16 15:20:00,52.98,53.0,52.95,52.99,12530.0,52.3096,52.3294,52.28,52.3195,12530.0
2024-02-16 15:25:00,52.99,52.99,52.96,52.96,8764.0,52.3195,52.3195,52.2899,52.2899,8764.0
2024-02-16 15:30:00,52.96,52.97,52.92,52.94,25428.0,52.2899,52.2998,52.2504,52.2702,25428.0
2024-02-16 15:35:00,52.93,52.93,52.82,52.82,17060.0,52.2603,52.2603,52.1517,52.1517,17060.0
2024-02-16 15:40:00,52.82,52.83,52.77,52.79,23416.0,52.1517,52.1615,52.1023,52.1221,23416.0
2024-02-16 15:45:00,52.79,52.8,52.71,52.71,28456.0,52.1221,52.1319,52.0431,52.0431,28456.0
2024-02-16 15:50:00,52.7,52.79,52.69,52.77,68826.0,52.0332,52.1221,52.0233,52.1023,68826.0
2024-02-16 15:55:00,52.79,52.8,52.74,52.77,128714.0,52.1221,52.1319,52.0727,52.1023,128714.0
2024-02-20 09:30:00,52.35,52.6,52.33,52.57,181742.0,51.6876,51.9345,51.6679,51.9048,181742.0
2024-02-20 09:35:00,52.56,52.62,52.45,52.49,22390.0,51.895,51.9542,51.7864,51.8258,22390.0
2024-02-20 09:40:00,52.47,52.47,52.26,52.31,30964.0,51.8061,51.8061,51.5988,51.6481,30964.0
2024-02-20 09:45:00,52.3,52.32,52.23,52.31,33226.0,51.6382,51.658,51.5691,51.6481,33226.0
2024-02-20 09:50:00,52.33,52.36,52.23,52.23,21116.0,51.6679,51.6975,51.5691,51.5691,21116.0
2024-02-20 09:55:00,52.23,52.31,52.23,52.26,15140.0,51.5691,51.6481,51.5691,51.5988,15140.0
2024-02-20 10:00:00,52.24,52.26,52.16,52.2,16160.0,51.579,51.5988,51.5,51.5395,16160.0
2024-02-20 10:05:00,52.19,52.26,52.15,52.2,18336.0,51.5296,51.5988,51.4901,51.5395,18336.0
2024-02-20 10:10:00,52.2,52.21,52.12,52.13,17522.0,51.5395,51.5494,51.4605,51.4704,17522.0
2024-02-20 10:15:00,52.12,52.18,52.07,52.13,11456.0,51.4605,51.5198,51.4112,51.4704,11456.0
2024-02-20 10:20:00,52.13,52.26,52.13,52.25,15244.0,51.4704,51.5988,51.4704,51.5889,15244.0
2024-02-20 10:25:00,52.24,52.3,52.22,52.27,20842.0,51.579,51.6382,51.5593,51.6086,20842.0
2024-02-20 10:30:00,52.3,52.3,52.23,52.26,12352.0,51.6382,51.6382,51.5691,51.5988,12352.0
2024-02-20 10:35:00,52.26,52.3,52.23,52.29,16684.0,51.5988,51.6382,51.5691,51.6284,16684.0
2024-02-20 10:40:00,52.29,52.34,52.29,52.31,15356.0,51.6284,51.6777,51.6284,51.6481,15356.0
2024-02-20 10:45:00,52.31,52.36,52.3,52.34,11478.0,51.6481,51.6975,51.6382,51.6777,11478.0
2024-02-20 10:50:00,52.35,52.41,52.35,52.38,48148.0,51.6876,51.7469,51.6876,51.7172,48148.0
2024-02-20 10:55:00,52.35,52.38,52.34,52.35,13974.0,51.6876,51.7172,51.6777,51.6876,13974.0
2024-02-20 11:00:00,52.35,52.39,52.33,52.33,13364.0,51.6876,51.7271,51.6679,51.6679,13364.0
2024-02-20 11:05:00,52.34,52.35,52.32,52.33,21224.0,51.6777,51.6876,51.658,51.6679,21224.0
2024-02-20 11:10:00,52.3,52.35,52.3,52.34,15128.0,51.6382,51.6876,51.6382,51.6777,15128.0
2024-02-20 11:15:00,52.35,52.35,52.28,52.29,32380.0,51.6876,51.6876,51.6185,51.6284,32380.0
2024-02-20 11:20:00,52.29,52.31,52.28,52.31,17804.0,51.6284,51.6481,51.6185,51.6481,17804.0
2024-02-20 11:25:00,52.32,52.34,52.3,52.34,17792.0,51.658,51.6777,51.6382,51.6777,17792.0
2024-02-20 11:30:00,52.34,52.34,52.24,52.24,23058.0,51.6777,51.6777,51.579,51.579,23058.0
2024-02-20 11:35:00,52.25,52.26,52.23,52.26,10966.0,51.5889,51.5988,51.5691,51.5988,10966.0
2024-02-20 11:40:00,52.25,52.32,52.24,52.31,18066.0,51.5889,51.658,51.579,51.6481,18066.0
2024-02-20 11:45:00,52.31,52.31,52.27,52.28,20054.0,51.6481,51.6481,51.6086,51.6185,20054.0
2024-02-20 11:50:00,52.29,52.3,52.25,52.26,48056.0,51.6284,51.6382,51.5889,51.5988,48056.0
2024-02-20 11:55:00,52.26,52.26,52.18,52.19,17728.0,51.5988,51.5988,51.5198,51.5296,17728.0
2024-02-20 12:00:00,52.2,52.2,52.15,52.17,16546.0,51.5395,51.5395,51.4901,51.5099,16546.0
2024-02-20 12:05:00,52.18,52.24,52.18,52.23,10258.0,51.5198,51.579,51.5198,51.5691,10258.0
2024-02-20 12:10:00,52.24,52.24,52.2,52.2,14764.0,51.579,51.579,51.5395,51.5395,14764.0
2024-02-20 12:15:00,52.2,52.22,52.19,52.2,12546.0,51.5395,51.5593,51.5296,51.5395,12546.0
2024-02-20 12:20:00,52.2,52.22,52.15,52.15,14360.0,51.5395,51.5593,51.4901,51.4901,14360.0
2024-02-20 12:25:00,52.14,52.19,52.13,52.15,27112.0,51.4803,51.5296,51.4704,51.4901,27112.0
2024-02-20 12:30:00,52.15,52.19,52.12,52.19,30226.0,51.4901,51.5296,51.4605,51.5296,30226.0
2024-02-20 12:35:00,52.18,52.18,52.07,52.07,14948.0,51.5198,51.5198,51.4112,51.4112,14948.0
2024-02-20 12:40:00,52.07,52.16,52.07,52.16,28928.0,51.4112,51.5,51.4112,51.5,28928.0
2024-02-20 12:45:00,52.16,52.2,52.15,52.16,15534.0,51.5,51.5395,51.4901,51.5,15534.0
2024-02-20 12:50:00,52.16,52.2,52.14,52.19,10126.0,51.5,51.5395,51.4803,51.5296,10126.0
2024-02-20 12:55:00,52.19,52.23,52.18,52.22,10012.0,51.5296,51.5691,51.5198,51.5593,10012.0
2024-02-20 13:00:00,52.23,52.23,52.2,52.2,9586.0,51.5691,51.5691,51.5395,51.5395,9586.0
2024-02-20 13:05:00,52.2,52.24,52.19,52.21,12052.0,51.5395,51.579,51.5296,51.5494,12052.0
2024-02-20 13:10:00,52.23,52.23,52.2,52.23,12832.0,51.5691,51.5691,51.5395,51.5691,12832.0
2024-02-20 13:15:00,52.23,52.23,52.19,52.22,11000.0,51.5691,51.5691,51.5296,51.5593,11000.0
2024-02-20 13:20:00,52.24,52.28,52.24,52.26,10580.0,51.579,51.6185,51.579,51.5988,10580.0
2024-02-20 13:25:00,52.26,52.26,52.18,52.18,7544.0,51.5988,51.5988,51.5198,51.5198,7544.0
2024-02-20 13:30:00,52.18,52.18,52.13,52.15,17934.0,51.5198,51.5198,51.4704,51.4901,17934.0
2024-02-20 13:35:00,52.16,52.17,52.13,52.15,9634.0,51.5,51.5099,51.4704,51.4901,9634.0
2024-02-20 13:40:00,52.15,52.21,52.15,52.21,10820.0,51.4901,51.5494,51.4901,51.5494,10820.0
2024-02-20 13:45:00,52.2,52.21,52.2,52.2,9914.0,51.5395,51.5494,51.5395,51.5395,9914.0
2024-02-20 13:50:00,52.19,52.23,52.19,52.2,19910.0,51.5296,51.5691,51.5296,51.5395,19910.0
2024-02-20 13:55:00,52.19,52.24,52.19,52.23,30042.0,51.5296,51.579,51.5296,51.5691,30042.0
2024-02-20 14:00:00,52.23,52.24,52.19,52.19,15716.0,51.5691,51.579,51.5296,51.5296,15716.0
2024-02-20 14:05:00,52.19,52.23,52.18,52.21,11944.0,51.5296,51.5691,51.5198,51.5494,11944.0
2024-02-20 14:10:00,52.21,52.23,52.19,52.22,27890.0,51.5494,51.5691,51.5296,51.5593,27890.0
2024-02-20 14:15:00,52.22,52.24,52.16,52.24,17512.0,51.5593,51.579,51.5,51.579,17512.0
2024-02-20 14:20:00,52.24,52.27,52.22,52.27,64228.0,51.579,51.6086,51.5593,51.6086,64228.0
2024-02-20 14:25:00,52.25,52.29,52.24,52.28,16050.0,51.5889,51.6284,51.579,51.6185,16050.0
2024-02-20 14:30:00,52.27,52.29,52.26,52.26,10108.0,51.6086,51.6284,51.5988,51.5988,10108.0
2024-02-20 14:35:00,52.25,52.28,52.25,52.25,19330.0,51.5889,51.6185,51.5889,51.5889,19330.0
2024-02-20 14:40:00,52.25,52.31,52.25,52.29,28702.0,51.5889,51.6481,51.5889,51.6284,28702.0
2024-02-20 14:45:00,52.29,52.35,52.29,52.35,17658.0,51.6284,51.6876,51.6284,51.6876,17658.0
2024-02-20 14:50:00,52.36,52.38,52.31,52.32,18338.0,51.6975,51.7172,51.6481,51.658,18338.0
2024-02-20 14:55:00,52.32,52.37,52.32,52.35,24268.0,51.658,51.7074,51.658,51.6876,24268.0
2024-02-20 15:00:00,52.35,52.36,52.27,52.31,17206.0,51.6876,51.6975,51.6086,51.6481,17206.0
2024-02-20 15:05:00,52.31,52.33,52.29,52.33,32902.0,51.6481,51.6679,51.6284,51.6679,32902.0
2024-02-20 15:10:00,52.33,52.33,52.31,52.31,15912.0,51.6679,51.6679,51.6481,51.6481,15912.0
2024-02-20 15:15:00,52.31,52.31,52.28,52.3,23244.0,51.6481,51.6481,51.6185,51.6382,23244.0
2024-02-20 15:20:00,52.3,52.33,52.29,52.3,11952.0,51.6382,51.6679,51.6284,51.6382,11952.0
2024-02-20 15:25:00,52.31,52.37,52.31,52.36,22710.0,51.6481,51.7074,51.6481,51.6975,22710.0
2024-02-20 15:30:00,52.37,52.38,52.21,52.21,50254.0,51.7074,51.7172,51.5494,51.5494,50254.0
2024-02-20 15:35:00,52.2,52.24,52.17,52.19,23118.0,51.5395,51.579,51.5099,51.5296,23118.0
2024-02-20 15:40:00,52.19,52.27,52.19,52.24,43428.0,51.5296,51.6086,51.5296,51.579,43428.0
2024-02-20 15:45:00,52.25,52.27,52.22,52.25,32534.0,51.5889,51.6086,51.5593,51.5889,32534.0
2024-02-20 15:50:00,52.25,52.29,52.18,52.22,81560.0,51.5889,51.6284,51.5198,51.5593,81560.0
2024-02-20 15:55:00,52.22,52.32,52.19,52.32,222342.0,51.5593,51.658,51.5296,51.658,222342.0
2024-02-21 09:30:00,52.22,52.4,52.1,52.26,89084.0,51.5593,51.737,51.4408,51.5988,89084.0
2024-02-21 09:35:00,52.23,52.3,52.19,52.22,7844.0,51.5691,51.6382,51.5296,51.5593,7844.0
2024-02-21 09:40:00,52.22,52.28,52.2,52.26,15594.0,51.5593,51.6185,51.5395,51.5988,15594.0
2024-02-21 09:45:00,52.26,52.27,52.2,52.24,11402.0,51.5988,51.6086,51.5395,51.579,11402.0
2024-02-21 09:50:00,52.24,52.27,52.2,52.26,18094.0,51.579,51.6086,51.5395,51.5988,18094.0
2024-02-21 09:55:00,52.27,52.31,52.26,52.26,8338.0,51.6086,51.6481,51.5988,51.5988,8338.0
2024-02-21 10:00:00,52.24,52.39,52.23,52.37,21112.0,51.579,51.7271,51.5691,51.7074,21112.0
2024-02-21 10:05:00,52.38,52.38,52.3,52.35,45820.0,51.7172,51.7172,51.6382,51.6876,45820.0
2024-02-21 10:10:00,52.34,52.38,52.32,52.35,9480.0,51.6777,51.7172,51.658,51.6876,9480.0
2024-02-21 10:15:00,52.35,52.42,52.35,52.4,12738.0,51.6876,51.7567,51.6876,51.737,12738.0
2024-02-21 10:20:00,52.39,52.46,52.38,52.43,15358.0,51.7271,51.7962,51.7172,51.7666,15358.0
2024-02-21 10:25:00,52.44,52.45,52.38,52.4,20076.0,51.7765,51.7864,51.7172,51.737,20076.0
2024-02-21 10:30:00,52.4,52.41,52.35,52.4,16458.0,51.737,51.7469,51.6876,51.737,16458.0
2024-02-21 10:35:00,52.39,52.45,52.38,52.44,16136.0,51.7271,51.7864,51.7172,51.7765,16136.0
2024-02-21 10:40:00,52.44,52.46,52.39,52.42,21172.0,51.7765,51.7962,51.7271,51.7567,21172.0
2024-02-21 10:45:00,52.41,52.48,52.41,52.48,30132.0,51.7469,51.816,51.7469,51.816,30132.0
2024-02-21 10:50:00,52.47,52.48,52.44,52.47,35848.0,51.8061,51.816,51.7765,51.8061,35848.0
2024-02-21 10:55:00,52.47,52.48,52.45,52.45,26808.0,51.8061,51.816,51.7864,51.7864,26808.0
2024-02-21 11:00:00,52.46,52.52,52.46,52.52,15300.0,51.7962,51.8555,51.7962,51.8555,15300.0
2024-02-21 11:05:00,52.53,52.57,52.49,52.56,23006.0,51.8653,51.9048,51.8258,51.895,23006.0
2024-02-21 11:10:00,52.56,52.59,52.53,52.55,18356.0,51.895,51.9246,51.8653,51.8851,18356.0
2024-02-21 11:15:00,52.55,52.55,52.47,52.49,23702.0,51.8851,51.8851,51.8061,51.8258,23702.0
2024-02-21 11:20:00,52.48,52.49,52.46,52.46,22694.0,51.816,51.8258,51.7962,51.7962,22694.0
2024-02-21 11:25:00,52.46,52.46,52.38,52.38,20912.0,51.7962,51.7962,51.7172,51.7172,20912.0
2024-02-21 11:30:00,52.39,52.41,52.35,52.36,17670.0,51.7271,51.7469,51.6876,51.6975,17670.0
2024-02-21 11:35:00,52.36,52.38,52.34,52.36,19510.0,51.6975,51.7172,51.6777,51.6975,19510.0
2024-02-21 11:40:00,52.37,52.39,52.34,52.35,14958.0,51.7074,51.7271,51.6777,51.6876,14958.0
2024-02-21 11:45:00,52.35,52.35,52.3,52.33,25882.0,51.6876,51.6876,51.6382,51.6679,25882.0
2024-02-21 11:50:00,52.33,52.38,52.33,52.37,10420.0,51.6679,51.7172,51.6679,51.7074,10420.0
2024-02-21 11:55:00,52.37,52.38,52.34,52.34,10832.0,51.7074,51.7172,51.6777,51.6777,10832.0
2024-02-21 12:00:00,52.35,52.36,52.32,52.35,27198.0,51.6876,51.6975,51.658,51.6876,27198.0
2024-02-21 12:05:00,52.35,52.35,52.29,52.31,13626.0,51.6876,51.6876,51.6284,51.6481,13626.0
2024-02-21 12:10:00,52.31,52.32,52.29,52.32,9270.0,51.6481,51.658,51.6284,51.658,9270.0
2024-02-21 12:15:00,52.31,52.4,52.31,52.39,22658.0,51.6481,51.737,51.6481,51.7271,22658.0
2024-02-21 12:20:00,52.4,52.42,52.38,52.4,19992.0,51.737,51.7567,51.7172,51.737,19992.0
2024-02-21 12:25:00,52.41,52.42,52.39,52.4,19890.0,51.7469,51.7567,51.7271,51.737,19890.0
2024-02-21 12:30:00,52.4,52.41,52.36,52.37,19820.0,51.737,51.7469,51.6975,51.7074,19820.0
2024-02-21 12:35:00,52.37,52.37,52.33,52.35,18642.0,51.7074,51.7074,51.6679,51.6876,18642.0
2024-02-21 12:40:00,52.35,52.38,52.32,52.34,25260.0,51.6876,51.7172,51.658,51.6777,25260.0
2024-02-21 12:45:00,52.34,52.37,52.34,52.35,26004.0,51.6777,51.7074,51.6777,51.6876,26004.0
2024-02-21 12:50:00,52.35,52.41,52.35,52.38,40254.0,51.6876,51.7469,51.6876,51.7172,40254.0
2024-02-21 12:55:00,52.38,52.4,52.35,52.36,48978.0,51.7172,51.737,51.6876,51.6975,48978.0
2024-02-21 13:00:00,52.38,52.41,52.26,52.32,92756.0,51.7172,51.7469,51.5988,51.658,92756.0
2024-02-21 13:05:00,52.31,52.33,52.27,52.32,15968.0,51.6481,51.6679,51.6086,51.658,15968.0
2024-02-21 13:10:00,52.32,52.34,52.32,52.33,21752.0,51.658,51.6777,51.658,51.6679,21752.0
2024-02-21 13:15:00,52.33,52.36,52.33,52.34,51978.0,51.6679,51.6975,51.6679,51.6777,51978.0
2024-02-21 13:20:00,52.34,52.35,52.31,52.34,13178.0,51.6777,51.6876,51.6481,51.6777,13178.0
2024-02-21 13:25:00,52.33,52.33,52.27,52.29,21730.0,51.6679,51.6679,51.6086,51.6284,21730.0
2024-02-21 13:30:00,52.29,52.35,52.29,52.31,692218.0,51.6284,51.6876,51.6284,51.6481,692218.0
2024-02-21 13:35:00,52.32,52.37,52.32,52.37,12128.0,51.658,51.7074,51.658,51.7074,12128.0
2024-02-21 13:40:00,52.38,52.42,52.36,52.4,10880.0,51.7172,51.7567,51.6975,51.737,10880.0
2024-02-21 13:45:00,52.4,52.43,52.39,52.4,31098.0,51.737,51.7666,51.7271,51.737,31098.0
2024-02-21 13:50:00,52.39,52.42,52.38,52.38,18854.0,51.7271,51.7567,51.7172,51.7172,18854.0
2024-02-21 13:55:00,52.38,52.41,52.36,52.4,7494.0,51.7172,51.7469,51.6975,51.737,7494.0
2024-02-21 14:00:00,52.39,52.48,52.34,52.46,19948.0,51.7271,51.816,51.6777,51.7962,19948.0
2024-02-21 14:05:00,52.45,52.45,52.4,52.44,17870.0,51.7864,51.7864,51.737,51.7765,17870.0
2024-02-21 14:10:00,52.44,52.45,52.4,52.4,27248.0,51.7765,51.7864,51.737,51.737,27248.0
2024-02-21 14:15:00,52.4,52.43,52.38,52.4,16988.0,51.737,51.7666,51.7172,51.737,16988.0
2024-02-21 14:20:00,52.39,52.4,52.33,52.34,17604.0,51.7271,51.737,51.6679,51.6777,17604.0
2024-02-21 14:25:00,52.34,52.37,52.3,52.35,20932.0,51.6777,51.7074,51.6382,51.6876,20932.0
2024-02-21 14:30:00,52.35,52.38,52.32,52.34,32926.0,51.6876,51.7172,51.658,51.6777,32926.0
2024-02-21 14:35:00,52.34,52.35,52.32,52.34,12616.0,51.6777,51.6876,51.658,51.6777,12616.0
2024-02-21 14:40:00,52.35,52.36,52.33,52.33,19850.0,51.6876,51.6975,51.6679,51.6679,19850.0
2024-02-21 14:45:00,52.34,52.38,52.32,52.37,22010.0,51.6777,51.7172,51.658,51.7074,22010.0
2024-02-21 14:50:00,52.38,52.38,52.34,52.35,32378.0,51.7172,51.7172,51.6777,51.6876,32378.0
2024-02-21 14:55:00,52.35,52.37,52.32,52.34,31794.0,51.6876,51.7074,51.658,51.6777,31794.0
2024-02-21 15:00:00,52.34,52.36,52.3,52.31,44560.0,51.6777,51.6975,51.6382,51.6481,44560.0
2024-02-21 15:05:00,52.31,52.32,52.27,52.28,20074.0,51.6481,51.658,51.6086,51.6185,20074.0
2024-02-21 15:10:00,52.28,52.29,52.25,52.27,19034.0,51.6185,51.6284,51.5889,51.6086,19034.0
2024-02-21 15:15:00,52.27,52.31,52.24,52.27,27286.0,51.6086,51.6481,51.579,51.6086,27286.0
2024-02-21 15:20:00,52.27,52.27,52.21,52.21,39030.0,51.6086,51.6086,51.5494,51.5494,39030.0
2024-02-21 15:25:00,52.22,52.26,52.21,52.23,39682.0,51.5593,51.5988,51.5494,51.5691,39682.0
2024-02-21 15:30:00,52.23,52.3,52.22,52.28,58232.0,51.5691,51.6382,51.5593,51.6185,58232.0
2024-02-21 15:35:00,52.28,52.37,52.27,52.36,59114.0,51.6185,51.7074,51.6086,51.6975,59114.0
2024-02-21 15:40:00,52.36,52.44,52.36,52.43,39480.0,51.6975,51.7765,51.6975,51.7666,39480.0
2024-02-21 15:45:00,52.43,52.44,52.35,52.35,81892.0,51.7666,51.7765,51.6876,51.6876,81892.0
2024-02-21 15:50:00,52.36,52.46,52.35,52.44,144774.0,51.6975,51.7962,51.6876,51.7765,144774.0
2024-02-21 15:55:00,52.45,52.51,52.45,52.5,264746.0,51.7864,51.8456,51.7864,51.8357,264746.0
2024-02-22 09:30:00,53.01,53.12,52.89,53.0,154024.0,52.3393,52.4479,52.2208,52.3294,154024.0
2024-02-22 09:35:00,53.0,53.13,52.94,53.1,32028.0,52.3294,52.4577,52.2702,52.4281,32028.0
2024-02-22 09:40:00,53.1,53.16,53.08,53.15,10180.0,52.4281,52.4874,52.4084,52.4775,10180.0
2024-02-22 09:45:00,53.16,53.29,53.16,53.26,13208.0,52.4874,52.6157,52.4874,52.5861,13208.0
2024-02-22 09:50:00,53.24,53.24,53.13,53.15,48298.0,52.5664,52.5664,52.4577,52.4775,48298.0
2024-02-22 09:55:00,53.14,53.3,53.14,53.24,31932.0,52.4676,52.6256,52.4676,52.5664,31932.0
2024-02-22 10:00:00,53.24,53.37,53.24,53.35,35676.0,52.5664,52.6947,52.5664,52.675,35676.0
2024-02-22 10:05:00,53.35,53.37,53.32,53.34,53370.0,52.675,52.6947,52.6453,52.6651,53370.0
2024-02-22 10:10:00,53.34,53.35,53.27,53.32,18406.0,52.6651,52.675,52.596,52.6453,18406.0
2024-02-22 10:15:00,53.35,53.43,53.34,53.35,11954.0,52.675,52.754,52.6651,52.675,11954.0
2024-02-22 10:20:00,53.35,53.35,53.28,53.3,17722.0,52.675,52.675,52.6059,52.6256,17722.0
2024-02-22 10:25:00,53.31,53.31,53.24,53.29,19506.0,52.6355,52.6355,52.5664,52.6157,19506.0
2024-02-22 10:30:00,53.3,53.34,53.27,53.32,97450.0,52.6256,52.6651,52.596,52.6453,97450.0
2024-02-22 10:35:00,53.31,53.32,53.2,53.22,58512.0,52.6355,52.6453,52.5269,52.5466,58512.0
2024-02-22 10:40:00,53.22,53.24,53.15,53.16,25458.0,52.5466,52.5664,52.4775,52.4874,25458.0
2024-02-22 10:45:00,53.15,53.22,53.12,53.22,50180.0,52.4775,52.5466,52.4479,52.5466,50180.0
2024-02-22 10:50:00,53.22,53.27,53.2,53.21,13728.0,52.5466,52.596,52.5269,52.5367,13728.0
2024-02-22 10:55:00,53.21,53.24,53.21,53.23,11278.0,52.5367,52.5664,52.5367,52.5565,11278.0
2024-02-22 11:00:00,53.23,53.25,53.22,53.24,8098.0,52.5565,52.5762,52.5466,52.5664,8098.0
2024-02-22 11:05:00,53.24,53.26,53.22,53.26,13188.0,52.5664,52.5861,52.5466,52.5861,13188.0
2024-02-22 11:10:00,53.26,53.34,53.26,53.34,19520.0,52.5861,52.6651,52.5861,52.6651,19520.0
2024-02-22 11:15:00,53.34,53.34,53.29,53.3,23896.0,52.6651,52.6651,52.6157,52.6256,23896.0
2024-02-22 11:20:00,53.3,53.31,53.28,53.31,10748.0,52.6256,52.6355,52.6059,52.6355,10748.0
2024-02-22 11:25:00,53.29,53.3,53.24,53.25,18024.0,52.6157,52.6256,52.5664,52.5762,18024.0
2024-02-22 11:30:00,53.26,53.28,53.26,53.28,11928.0,52.5861,52.6059,52.5861,52.6059,11928.0
2024-02-22 11:35:00,53.28,53.28,53.22,53.23,16680.0,52.6059,52.6059,52.5466,52.5565,16680.0
2024-02-22 11:40:00,53.22,53.23,53.2,53.22,20070.0,52.5466,52.5565,52.5269,52.5466,20070.0
2024-02-22 11:45:00,53.22,53.22,53.15,53.15,15202.0,52.5466,52.5466,52.4775,52.4775,15202.0
2024-02-22 11:50:00,53.16,53.16,53.13,53.13,15702.0,52.4874,52.4874,52.4577,52.4577,15702.0
2024-02-22 11:55:00,53.14,53.14,53.06,53.06,30766.0,52.4676,52.4676,52.3886,52.3886,30766.0
2024-02-22 12:00:00,53.06,53.15,53.04,53.15,26326.0,52.3886,52.4775,52.3689,52.4775,26326.0
2024-02-22 12:05:00,53.15,53.21,53.15,53.21,37176.0,52.4775,52.5367,52.4775,52.5367,37176.0
2024-02-22 12:10:00,53.21,53.21,53.1,53.11,13844.0,52.5367,52.5367,52.4281,52.438,13844.0
2024-02-22 12:15:00,53.11,53.12,53.1,53.11,16216.0,52.438,52.4479,52.4281,52.438,16216.0
2024-02-22 12:20:00,53.1,53.12,53.08,53.1,10098.0,52.4281,52.4479,52.4084,52.4281,10098.0
2024-02-22 12:25:00,53.09,53.09,53.04,53.06,38200.0,52.4183,52.4183,52.3689,52.3886,38200.0
2024-02-22 12:30:00,53.07,53.1,53.06,53.09,20200.0,52.3985,52.4281,52.3886,52.4183,20200.0
2024-02-22 12:35:00,53.1,53.1,53.05,53.06,19320.0,52.4281,52.4281,52.3788,52.3886,19320.0
2024-02-22 12:40:00,53.05,53.05,52.99,53.01,29458.0,52.3788,52.3788,52.3195,52.3393,29458.0
2024-02-22 12:45:00,53.02,53.09,53.02,53.09,68046.0,52.3491,52.4183,52.3491,52.4183,68046.0
2024-02-22 12:50:00,53.1,53.18,53.09,53.18,17616.0,52.4281,52.5071,52.4183,52.5071,17616.0
2024-02-22 12:55:00,53.18,53.21,53.14,53.16,20148.0,52.5071,52.5367,52.4676,52.4874,20148.0
2024-02-22 13:00:00,53.16,53.18,53.14,53.18,32420.0,52.4874,52.5071,52.4676,52.5071,32420.0
2024-02-22 13:05:00,53.18,53.19,53.16,53.16,15600.0,52.5071,52.517,52.4874,52.4874,15600.0
2024-02-22 13:10:00,53.16,53.16,53.09,53.1,22588.0,52.4874,52.4874,52.4183,52.4281,22588.0
2024-02-22 13:15:00,53.11,53.14,53.1,53.14,26448.0,52.438,52.4676,52.4281,52.4676,26448.0
2024-02-22 13:20:00,53.13,53.15,53.13,53.15,11730.0,52.4577,52.4775,52.4577,52.4775,11730.0
2024-02-22 13:25:00,53.15,53.17,53.15,53.17,16546.0,52.4775,52.4972,52.4775,52.4972,16546.0
2024-02-22 13:30:00,53.17,53.24,53.15,53.23,25504.0,52.4972,52.5664,52.4775,52.5565,25504.0
2024-02-22 13:35:00,53.23,53.27,53.22,53.27,8986.0,52.5565,52.596,52.5466,52.596,8986.0
2024-02-22 13:40:00,53.27,53.29,53.26,53.27,8860.0,52.596,52.6157,52.5861,52.596,8860.0
2024-02-22 13:45:00,53.27,53.31,53.27,53.31,13156.0,52.596,52.6355,52.596,52.6355,13156.0
2024-02-22 13:50:00,53.31,53.31,53.23,53.25,31926.0,52.6355,52.6355,52.5565,52.5762,31926.0
2024-02-22 13:55:00,53.25,53.3,53.24,53.3,10576.0,52.5762,52.6256,52.5664,52.6256,10576.0
2024-02-22 14:00:00,53.31,53.36,53.3,53.34,16822.0,52.6355,52.6848,52.6256,52.6651,16822.0
2024-02-22 14:05:00,53.35,53.38,53.32,53.33,21390.0,52.675,52.7046,52.6453,52.6552,21390.0
2024-02-22 14:10:00,53.33,53.37,53.32,53.37,31470.0,52.6552,52.6947,52.6453,52.6947,31470.0
2024-02-22 14:15:00,53.38,53.39,53.35,53.36,26368.0,52.7046,52.7145,52.675,52.6848,26368.0
2024-02-22 14:20:00,53.37,53.41,53.37,53.41,14930.0,52.6947,52.7342,52.6947,52.7342,14930.0
2024-02-22 14:25:00,53.42,53.46,53.42,53.46,33280.0,52.7441,52.7836,52.7441,52.7836,33280.0
2024-02-22 14:30:00,53.46,53.46,53.35,53.35,19610.0,52.7836,52.7836,52.675,52.675,19610.0
2024-02-22 14:35:00,53.34,53.38,53.34,53.35,21384.0,52.6651,52.7046,52.6651,52.675,21384.0
2024-02-22 14:40:00,53.35,53.35,53.31,53.33,23302.0,52.675,52.675,52.6355,52.6552,23302.0
2024-02-22 14:45:00,53.33,53.33,53.27,53.31,28724.0,52.6552,52.6552,52.596,52.6355,28724.0
2024-02-22 14:50:00,53.31,53.32,53.28,53.3,24466.0,52.6355,52.6453,52.6059,52.6256,24466.0
2024-02-22 14:55:00,53.3,53.31,53.22,53.26,42588.0,52.6256,52.6355,52.5466,52.5861,42588.0
2024-02-22 15:00:00,53.24,53.29,53.23,53.29,55912.0,52.5664,52.6157,52.5565,52.6157,55912.0
2024-02-22 15:05:00,53.29,53.33,53.28,53.29,66428.0,52.6157,52.6552,52.6059,52.6157,66428.0
2024-02-22 15:10:00,53.29,53.32,53.27,53.3,69338.0,52.6157,52.6453,52.596,52.6256,69338.0
2024-02-22 15:15:00,53.3,53.35,53.3,53.35,24774.0,52.6256,52.675,52.6256,52.675,24774.0
2024-02-22 15:20:00,53.35,53.4,53.3,53.31,40232.0,52.675,52.7243,52.6256,52.6355,40232.0
2024-02-22 15:25:00,53.31,53.31,53.26,53.26,43812.0,52.6355,52.6355,52.5861,52.5861,43812.0
2024-02-22 15:30:00,53.26,53.26,53.2,53.24,42444.0,52.5861,52.5861,52.5269,52.5664,42444.0
2024-02-22 15:35:00,53.24,53.31,53.24,53.29,233972.0,52.5664,52.6355,52.5664,52.6157,233972.0
2024-02-22 15:40:00,53.3,53.37,53.29,53.29,57656.0,52.6256,52.6947,52.6157,52.6157,57656.0
2024-02-22 15:45:00,53.28,53.32,53.27,53.27,62976.0,52.6059,52.6453,52.596,52.596,62976.0
2024-02-22 15:50:00,53.27,53.31,53.25,53.29,124148.0,52.596,52.6355,52.5762,52.6157,124148.0
2024-02-22 15:55:00,53.29,53.36,53.19,53.22,417082.0,52.6157,52.6848,52.517,52.5466,417082.0
2024-02-23 09:30:00,53.47,53.57,53.38,53.51,203822.0,52.7934,52.8922,52.7046,52.8329,203822.0
2024-02-23 09:35:00,53.51,53.72,53.51,53.6,36146.0,52.8329,53.0403,52.8329,52.9218,36146.0
2024-02-23 09:40:00,53.62,53.69,53.55,53.63,26172.0,52.9415,53.0107,52.8724,52.9514,26172.0
2024-02-23 09:45:00,53.63,53.64,53.51,53.54,38630.0,52.9514,52.9613,52.8329,52.8626,38630.0
2024-02-23 09:50:00,53.54,53.58,53.49,53.58,30182.0,52.8626,52.9021,52.8132,52.9021,30182.0
2024-02-23 09:55:00,53.58,53.58,53.46,53.54,50322.0,52.9021,52.9021,52.7836,52.8626,50322.0
2024-02-23 10:00:00,53.54,53.58,53.47,53.47,48632.0,52.8626,52.9021,52.7934,52.7934,48632.0
2024-02-23 10:05:00,53.47,53.5,53.45,53.47,24358.0,52.7934,52.8231,52.7737,52.7934,24358.0
2024-02-23 10:10:00,53.46,53.48,53.43,53.48,39506.0,52.7836,52.8033,52.754,52.8033,39506.0
2024-02-23 10:15:00,53.49,53.49,53.42,53.44,23104.0,52.8132,52.8132,52.7441,52.7638,23104.0
2024-02-23 10:20:00,53.44,53.5,53.44,53.5,44330.0,52.7638,52.8231,52.7638,52.8231,44330.0
2024-02-23 10:25:00,53.5,53.52,53.43,53.43,17098.0,52.8231,52.8428,52.754,52.754,17098.0
2024-02-23 10:30:00,53.43,53.43,53.37,53.37,28718.0,52.754,52.754,52.6947,52.6947,28718.0
2024-02-23 10:35:00,53.38,53.41,53.37,53.41,30802.0,52.7046,52.7342,52.6947,52.7342,30802.0
2024-02-23 10:40:00,53.42,53.43,53.35,53.37,38512.0,52.7441,52.754,52.675,52.6947,38512.0
2024-02-23 10:45:00,53.36,53.42,53.35,53.37,19424.0,52.6848,52.7441,52.675,52.6947,19424.0
2024-02-23 10:50:00,53.38,53.4,53.35,53.35,17892.0,52.7046,52.7243,52.675,52.675,17892.0
2024-02-23 10:55:00,53.35,53.36,53.32,53.34,27470.0,52.675,52.6848,52.6453,52.6651,27470.0
2024-02-23 11:00:00,53.35,53.35,53.26,53.27,23962.0,52.675,52.675,52.5861,52.596,23962.0
2024-02-23 11:05:00,53.28,53.33,53.27,53.3,19736.0,52.6059,52.6552,52.596,52.6256,19736.0
2024-02-23 11:10:00,53.28,53.31,53.24,53.26,25126.0,52.6059,52.6355,52.5664,52.5861,25126.0
2024-02-23 11:15:00,53.25,53.33,53.24,53.33,21338.0,52.5762,52.6552,52.5664,52.6552,21338.0
2024-02-23 11:20:00,53.35,53.4,53.35,53.37,25692.0,52.675,52.7243,52.675,52.6947,25692.0
2024-02-23 11:25:00,53.38,53.42,53.38,53.38,15100.0,52.7046,52.7441,52.7046,52.7046,15100.0
2024-02-23 11:30:00,53.38,53.41,53.34,53.41,18438.0,52.7046,52.7342,52.6651,52.7342,18438.0
2024-02-23 11:35:00,53.41,53.46,53.41,53.46,21948.0,52.7342,52.7836,52.7342,52.7836,21948.0
2024-02-23 11:40:00,53.46,53.47,53.43,53.46,19066.0,52.7836,52.7934,52.754,52.7836,19066.0
2024-02-23 11:45:00,53.45,53.47,53.43,53.46,9734.0,52.7737,52.7934,52.754,52.7836,9734.0
2024-02-23 11:50:00,53.46,53.47,53.42,53.44,21408.0,52.7836,52.7934,52.7441,52.7638,21408.0
2024-02-23 11:55:00,53.44,53.48,53.43,53.46,17810.0,52.7638,52.8033,52.754,52.7836,17810.0
2024-02-23 12:00:00,53.45,53.47,53.45,53.46,8128.0,52.7737,52.7934,52.7737,52.7836,8128.0
2024-02-23 12:05:00,53.46,53.48,53.45,53.46,24012.0,52.7836,52.8033,52.7737,52.7836,24012.0
2024-02-23 12:10:00,53.46,53.52,53.46,53.51,23924.0,52.7836,52.8428,52.7836,52.8329,23924.0
2024-02-23 12:15:00,53.53,53.53,53.48,53.51,23468.0,52.8527,52.8527,52.8033,52.8329,23468.0
2024-02-23 12:20:00,53.52,53.55,53.49,53.5,15514.0,52.8428,52.8724,52.8132,52.8231,15514.0
2024-02-23 12:25:00,53.49,53.49,53.45,53.49,26632.0,52.8132,52.8132,52.7737,52.8132,26632.0
2024-02-23 12:30:00,53.49,53.49,53.45,53.49,11594.0,52.8132,52.8132,52.7737,52.8132,11594.0
2024-02-23 12:35:00,53.49,53.54,53.49,53.54,8736.0,52.8132,52.8626,52.8132,52.8626,8736.0
2024-02-23 12:40:00,53.54,53.56,53.5,53.56,18804.0,52.8626,52.8823,52.8231,52.8823,18804.0
2024-02-23 12:45:00,53.55,53.6,53.55,53.6,13780.0,52.8724,52.9218,52.8724,52.9218,13780.0
2024-02-23 12:50:00,53.6,53.63,53.58,53.61,10828.0,52.9218,52.9514,52.9021,52.9317,10828.0
2024-02-23 12:55:00,53.62,53.66,53.62,53.65,13704.0,52.9415,52.981,52.9415,52.9712,13704.0
2024-02-23 13:00:00,53.64,53.65,53.62,53.64,12350.0,52.9613,52.9712,52.9415,52.9613,12350.0
2024-02-23 13:05:00,53.63,53.65,53.63,53.65,10328.0,52.9514,52.9712,52.9514,52.9712,10328.0
2024-02-23 13:10:00,53.65,53.71,53.65,53.7,8720.0,52.9712,53.0304,52.9712,53.0205,8720.0
2024-02-23 13:15:00,53.7,53.73,53.69,53.72,12956.0,53.0205,53.0502,53.0107,53.0403,12956.0
2024-02-23 13:20:00,53.72,53.73,53.7,53.72,8018.0,53.0403,53.0502,53.0205,53.0403,8018.0
2024-02-23 13:25:00,53.73,53.73,53.69,53.71,11686.0,53.0502,53.0502,53.0107,53.0304,11686.0
2024-02-23 13:30:00,53.71,53.76,53.69,53.74,18436.0,53.0304,53.0798,53.0107,53.06,18436.0
2024-02-23 13:35:00,53.74,53.76,53.73,53.74,33090.0,53.06,53.0798,53.0502,53.06,33090.0
2024-02-23 13:40:00,53.73,53.74,53.71,53.73,19686.0,53.0502,53.06,53.0304,53.0502,19686.0
2024-02-23 13:45:00,53.73,53.74,53.72,53.73,9528.0,53.0502,53.06,53.0403,53.0502,9528.0
2024-02-23 13:50:00,53.72,53.73,53.66,53.69,44780.0,53.0403,53.0502,52.981,53.0107,44780.0
2024-02-23 13:55:00,53.69,53.71,53.66,53.67,24828.0,53.0107,53.0304,52.981,52.9909,24828.0
2024-02-23 14:00:00,53.68,53.69,53.64,53.66,13086.0,53.0008,53.0107,52.9613,52.981,13086.0
2024-02-23 14:05:00,53.66,53.7,53.65,53.65,23504.0,52.981,53.0205,52.9712,52.9712,23504.0
2024-02-23 14:10:00,53.63,53.63,53.6,53.62,17706.0,52.9514,52.9514,52.9218,52.9415,17706.0
2024-02-23 14:15:00,53.62,53.63,53.59,53.59,13250.0,52.9415,52.9514,52.9119,52.9119,13250.0
2024-02-23 14:20:00,53.59,53.62,53.59,53.6,17472.0,52.9119,52.9415,52.9119,52.9218,17472.0
2024-02-23 14:25:00,53.6,53.63,53.6,53.63,15724.0,52.9218,52.9514,52.9218,52.9514,15724.0
2024-02-23 14:30:00,53.63,53.68,53.62,53.68,10610.0,52.9514,53.0008,52.9415,53.0008,10610.0
2024-02-23 14:35:00,53.67,53.73,53.67,53.73,9156.0,52.9909,53.0502,52.9909,53.0502,9156.0
2024-02-23 14:40:00,53.73,53.73,53.68,53.69,18864.0,53.0502,53.0502,53.0008,53.0107,18864.0
2024-02-23 14:45:00,53.7,53.7,53.64,53.66,19724.0,53.0205,53.0205,52.9613,52.981,19724.0
2024-02-23 14:50:00,53.65,53.68,53.63,53.68,15236.0,52.9712,53.0008,52.9514,53.0008,15236.0
2024-02-23 14:55:00,53.69,53.72,53.69,53.71,13828.0,53.0107,53.0403,53.0107,53.0304,13828.0
2024-02-23 15:00:00,53.72,53.73,53.7,53.72,24310.0,53.0403,53.0502,53.0205,53.0403,24310.0
2024-02-23 15:05:00,53.72,53.74,53.66,53.68,23000.0,53.0403,53.06,52.981,53.0008,23000.0
2024-02-23 15:10:00,53.68,53.73,53.67,53.71,12372.0,53.0008,53.0502,52.9909,53.0304,12372.0
2024-02-23 15:15:00,53.71,53.75,53.71,53.74,13386.0,53.0304,53.0699,53.0304,53.06,13386.0
2024-02-23 15:20:00,53.75,53.76,53.73,53.74,15638.0,53.0699,53.0798,53.0502,53.06,15638.0
2024-02-23 15:25:00,53.75,53.77,53.71,53.72,43130.0,53.0699,53.0897,53.0304,53.0403,43130.0
2024-02-23 15:30:00,53.72,53.77,53.72,53.74,35504.0,53.0403,53.0897,53.0403,53.06,35504.0
2024-02-23 15:35:00,53.74,53.76,53.73,53.74,26056.0,53.06,53.0798,53.0502,53.06,26056.0
2024-02-23 15:40:00,53.74,53.75,53.73,53.73,39204.0,53.06,53.0699,53.0502,53.0502,39204.0
2024-02-23 15:45:00,53.73,53.81,53.73,53.81,46388.0,53.0502,53.1291,53.0502,53.1291,46388.0
2024-02-23 15:50:00,53.81,53.85,53.78,53.79,72810.0,53.1291,53.1686,53.0995,53.1094,72810.0
2024-02-23 15:55:00,53.78,53.83,53.74,53.76,231108.0,53.0995,53.1489,53.06,53.0798,231108.0
2024-02-26 09:30:00,53.75,53.81,53.67,53.8,82846.0,53.0699,53.1291,52.9909,53.1193,82846.0
2024-02-26 09:35:00,53.85,53.91,53.77,53.8,14468.0,53.1686,53.2279,53.0897,53.1193,14468.0
2024-02-26 09:40:00,53.83,53.91,53.83,53.83,13600.0,53.1489,53.2279,53.1489,53.1489,13600.0
2024-02-26 09:45:00,53.84,53.9,53.83,53.9,24572.0,53.1588,53.218,53.1489,53.218,24572.0
2024-02-26 09:50:00,53.91,53.98,53.9,53.93,20178.0,53.2279,53.297,53.218,53.2476,20178.0
2024-02-26 09:55:00,53.92,54.08,53.9,54.05,164420.0,53.2378,53.3957,53.218,53.3661,164420.0
2024-02-26 10:00:00,54.05,54.06,53.94,53.96,25904.0,53.3661,53.376,53.2575,53.2772,25904.0
2024-02-26 10:05:00,53.95,54.02,53.95,53.99,12468.0,53.2674,53.3365,53.2674,53.3069,12468.0
2024-02-26 10:10:00,53.99,54.01,53.97,53.98,14548.0,53.3069,53.3266,53.2871,53.297,14548.0
2024-02-26 10:15:00,53.97,54.01,53.96,54.01,14586.0,53.2871,53.3266,53.2772,53.3266,14586.0
2024-02-26 10:20:00,54.0,54.0,53.92,53.95,8880.0,53.3167,53.3167,53.2378,53.2674,8880.0
2024-02-26 10:25:00,53.96,53.99,53.94,53.94,13048.0,53.2772,53.3069,53.2575,53.2575,13048.0
2024-02-26 10:30:00,53.95,53.96,53.88,53.92,20686.0,53.2674,53.2772,53.1983,53.2378,20686.0
2024-02-26 10:35:00,53.92,53.94,53.88,53.89,17186.0,53.2378,53.2575,53.1983,53.2081,17186.0
2024-02-26 10:40:00,53.88,53.91,53.88,53.91,9560.0,53.1983,53.2279,53.1983,53.2279,9560.0
2024-02-26 10:45:00,53.9,53.92,53.87,53.88,10846.0,53.218,53.2378,53.1884,53.1983,10846.0
2024-02-26 10:50:00,53.88,53.93,53.87,53.93,15482.0,53.1983,53.2476,53.1884,53.2476,15482.0
2024-02-26 10:55:00,53.93,53.94,53.89,53.89,22898.0,53.2476,53.2575,53.2081,53.2081,22898.0
2024-02-26 11:00:00,53.88,53.89,53.85,53.88,14992.0,53.1983,53.2081,53.1686,53.1983,14992.0
2024-02-26 11:05:00,53.88,53.88,53.81,53.84,9362.0,53.1983,53.1983,53.1291,53.1588,9362.0
2024-02-26 11:10:00,53.83,53.88,53.83,53.87,9476.0,53.1489,53.1983,53.1489,53.1884,9476.0
2024-02-26 11:15:00,53.88,53.97,53.87,53.94,14432.0,53.1983,53.2871,53.1884,53.2575,14432.0
2024-02-26 11:20:00,53.93,53.93,53.87,53.88,16112.0,53.2476,53.2476,53.1884,53.1983,16112.0
2024-02-26 11:25:00,53.88,53.88,53.85,53.87,15626.0,53.1983,53.1983,53.1686,53.1884,15626.0
2024-02-26 11:30:00,53.86,53.89,53.86,53.87,22098.0,53.1785,53.2081,53.1785,53.1884,22098.0
2024-02-26 11:35:00,53.87,53.87,53.84,53.85,24798.0,53.1884,53.1884,53.1588,53.1686,24798.0
2024-02-26 11:40:00,53.86,53.91,53.85,53.9,24542.0,53.1785,53.2279,53.1686,53.218,24542.0
2024-02-26 11:45:00,53.91,53.94,53.91,53.91,23380.0,53.2279,53.2575,53.2279,53.2279,23380.0
2024-02-26 11:50:00,53.91,53.97,53.91,53.97,26830.0,53.2279,53.2871,53.2279,53.2871,26830.0
2024-02-26 11:55:00,53.97,53.98,53.95,53.96,23716.0,53.2871,53.297,53.2674,53.2772,23716.0
2024-02-26 12:00:00,53.95,53.97,53.92,53.97,28738.0,53.2674,53.2871,53.2378,53.2871,28738.0
2024-02-26 12:05:00,53.97,53.99,53.96,53.96,23076.0,53.2871,53.3069,53.2772,53.2772,23076.0
2024-02-26 12:10:00,53.96,54.01,53.96,53.99,41288.0,53.2772,53.3266,53.2772,53.3069,41288.0
2024-02-26 12:15:00,53.99,53.99,53.92,53.92,14468.0,53.3069,53.3069,53.2378,53.2378,14468.0
2024-02-26 12:20:00,53.91,53.98,53.91,53.98,14402.0,53.2279,53.297,53.2279,53.297,14402.0
2024-02-26 12:25:00,53.99,53.99,53.97,53.98,5610.0,53.3069,53.3069,53.2871,53.297,5610.0
2024-02-26 12:30:00,53.99,53.99,53.92,53.93,9506.0,53.3069,53.3069,53.2378,53.2476,9506.0
2024-02-26 12:35:00,53.93,53.93,53.91,53.93,22640.0,53.2476,53.2476,53.2279,53.2476,22640.0
2024-02-26 12:40:00,53.94,53.96,53.93,53.93,13856.0,53.2575,53.2772,53.2476,53.2476,13856.0
2024-02-26 12:45:00,53.94,53.97,53.93,53.95,10338.0,53.2575,53.2871,53.2476,53.2674,10338.0
2024-02-26 12:50:00,53.95,53.96,53.92,53.94,23620.0,53.2674,53.2772,53.2378,53.2575,23620.0
2024-02-26 12:55:00,53.93,53.95,53.93,53.95,13718.0,53.2476,53.2674,53.2476,53.2674,13718.0
2024-02-26 13:00:00,53.94,53.95,53.91,53.93,17658.0,53.2575,53.2674,53.2279,53.2476,17658.0
2024-02-26 13:05:00,53.93,53.94,53.89,53.94,11030.0,53.2476,53.2575,53.2081,53.2575,11030.0
2024-02-26 13:10:00,53.94,53.96,53.93,53.95,9072.0,53.2575,53.2772,53.2476,53.2674,9072.0
2024-02-26 13:15:00,53.95,53.95,53.94,53.94,9308.0,53.2674,53.2674,53.2575,53.2575,9308.0
2024-02-26 13:20:00,53.95,53.98,53.94,53.97,19192.0,53.2674,53.297,53.2575,53.2871,19192.0
2024-02-26 13:25:00,53.96,53.96,53.9,53.91,32242.0,53.2772,53.2772,53.218,53.2279,32242.0
2024-02-26 13:30:00,53.91,53.94,53.9,53.92,16016.0,53.2279,53.2575,53.218,53.2378,16016.0
2024-02-26 13:35:00,53.92,53.93,53.88,53.91,12040.0,53.2378,53.2476,53.1983,53.2279,12040.0
2024-02-26 13:40:00,53.91,53.96,53.91,53.96,10490.0,53.2279,53.2772,53.2279,53.2772,10490.0
2024-02-26 13:45:00,53.97,53.98,53.95,53.95,14898.0,53.2871,53.297,53.2674,53.2674,14898.0
2024-02-26 13:50:00,53.95,53.95,53.9,53.92,25100.0,53.2674,53.2674,53.218,53.2378,25100.0
2024-02-26 13:55:00,53.93,53.93,53.91,53.92,12586.0,53.2476,53.2476,53.2279,53.2378,12586.0
2024-02-26 14:00:00,53.92,53.92,53.88,53.89,16050.0,53.2378,53.2378,53.1983,53.2081,16050.0
2024-02-26 14:05:00,53.9,53.92,53.87,53.88,30114.0,53.218,53.2378,53.1884,53.1983,30114.0
2024-02-26 14:10:00,53.88,53.9,53.84,53.88,34168.0,53.1983,53.218,53.1588,53.1983,34168.0
2024-02-26 14:15:00,53.87,53.93,53.87,53.93,31594.0,53.1884,53.2476,53.1884,53.2476,31594.0
2024-02-26 14:20:00,53.93,54.01,53.93,54.0,43870.0,53.2476,53.3266,53.2476,53.3167,43870.0
2024-02-26 14:25:00,54.0,54.01,53.98,54.01,30192.0,53.3167,53.3266,53.297,53.3266,30192.0
2024-02-26 14:30:00,54.02,54.02,53.98,53.99,30492.0,53.3365,53.3365,53.297,53.3069,30492.0
2024-02-26 14:35:00,53.99,54.0,53.96,54.0,19328.0,53.3069,53.3167,53.2772,53.3167,19328.0
2024-02-26 14:40:00,54.0,54.01,53.97,54.01,20568.0,53.3167,53.3266,53.2871,53.3266,20568.0
2024-02-26 14:45:00,54.0,54.01,53.99,54.0,16204.0,53.3167,53.3266,53.3069,53.3167,16204.0
2024-02-26 14:50:00,54.0,54.04,53.99,54.0,22632.0,53.3167,53.3562,53.3069,53.3167,22632.0
2024-02-26 14:55:00,54.0,54.01,53.99,53.99,18960.0,53.3167,53.3266,53.3069,53.3069,18960.0
2024-02-26 15:00:00,54.0,54.03,53.99,54.02,15682.0,53.3167,53.3464,53.3069,53.3365,15682.0
2024-02-26 15:05:00,54.02,54.06,54.02,54.06,21024.0,53.3365,53.376,53.3365,53.376,21024.0
2024-02-26 15:10:00,54.05,54.09,54.03,54.07,18690.0,53.3661,53.4056,53.3464,53.3859,18690.0
2024-02-26 15:15:00,54.07,54.08,54.01,54.02,27640.0,53.3859,53.3957,53.3266,53.3365,27640.0
2024-02-26 15:20:00,54.02,54.06,54.01,54.05,42232.0,53.3365,53.376,53.3266,53.3661,42232.0
2024-02-26 15:25:00,54.04,54.07,54.02,54.05,30904.0,53.3562,53.3859,53.3365,53.3661,30904.0
2024-02-26 15:30:00,54.05,54.06,53.91,53.92,87454.0,53.3661,53.376,53.2279,53.2378,87454.0
2024-02-26 15:35:00,53.91,53.94,53.89,53.91,25386.0,53.2279,53.2575,53.2081,53.2279,25386.0
2024-02-26 15:40:00,53.92,53.97,53.9,53.96,54100.0,53.2378,53.2871,53.218,53.2772,54100.0
2024-02-26 15:45:00,53.96,54.04,53.95,54.04,66844.0,53.2772,53.3562,53.2674,53.3562,66844.0
2024-02-26 15:50:00,54.05,54.06,53.99,54.04,118936.0,53.3661,53.376,53.3069,53.3562,118936.0
2024-02-26 15:55:00,54.04,54.1,54.01,54.06,463906.0,53.3562,53.4155,53.3266,53.376,463906.0
2024-02-27 09:30:00,54.06,54.06,53.81,54.02,80590.0,53.376,53.376,53.1291,53.3365,80590.0
2024-02-27 09:35:00,54.01,54.08,53.95,54.06,40904.0,53.3266,53.3957,53.2674,53.376,40904.0
2024-02-27 09:40:00,54.04,54.07,53.95,53.96,43384.0,53.3562,53.3859,53.2674,53.2772,43384.0
2024-02-27 09:45:00,53.99,54.07,53.93,53.97,33528.0,53.3069,53.3859,53.2476,53.2871,33528.0
2024-02-27 09:50:00,53.99,54.01,53.91,53.93,43676.0,53.3069,53.3266,53.2279,53.2476,43676.0
2024-02-27 09:55:00,53.92,53.99,53.91,53.99,25412.0,53.2378,53.3069,53.2279,53.3069,25412.0
2024-02-27 10:00:00,54.0,54.04,53.92,53.92,41972.0,53.3167,53.3562,53.2378,53.2378,41972.0
2024-02-27 10:05:00,53.93,53.93,53.87,53.88,18690.0,53.2476,53.2476,53.1884,53.1983,18690.0
2024-02-27 10:10:00,53.88,53.88,53.86,53.86,11074.0,53.1983,53.1983,53.1785,53.1785,11074.0
2024-02-27 10:15:00,53.87,53.9,53.87,53.9,12842.0,53.1884,53.218,53.1884,53.218,12842.0
2024-02-27 10:20:00,53.9,53.95,53.88,53.94,23130.0,53.218,53.2674,53.1983,53.2575,23130.0
2024-02-27 10:25:00,53.94,53.98,53.94,53.98,17594.0,53.2575,53.297,53.2575,53.297,17594.0
2024-02-27 10:30:00,53.98,53.99,53.92,53.95,25266.0,53.297,53.3069,53.2378,53.2674,25266.0
2024-02-27 10:35:00,53.95,53.97,53.89,53.89,23106.0,53.2674,53.2871,53.2081,53.2081,23106.0
2024-02-27 10:40:00,53.88,53.9,53.85,53.85,18764.0,53.1983,53.218,53.1686,53.1686,18764.0
2024-02-27 10:45:00,53.84,53.88,53.84,53.86,24114.0,53.1588,53.1983,53.1588,53.1785,24114.0
2024-02-27 10:50:00,53.87,53.89,53.84,53.85,15936.0,53.1884,53.2081,53.1588,53.1686,15936.0
2024-02-27 10:55:00,53.85,53.88,53.85,53.88,14216.0,53.1686,53.1983,53.1686,53.1983,14216.0
2024-02-27 11:00:00,53.88,53.92,53.88,53.9,18108.0,53.1983,53.2378,53.1983,53.218,18108.0
2024-02-27 11:05:00,53.91,53.92,53.9,53.9,17812.0,53.2279,53.2378,53.218,53.218,17812.0
2024-02-27 11:10:00,53.9,53.9,53.86,53.87,32988.0,53.218,53.218,53.1785,53.1884,32988.0
2024-02-27 11:15:00,53.87,53.88,53.82,53.83,13676.0,53.1884,53.1983,53.139,53.1489,13676.0
2024-02-27 11:20:00,53.82,53.86,53.82,53.85,11164.0,53.139,53.1785,53.139,53.1686,11164.0
2024-02-27 11:25:00,53.84,53.85,53.81,53.84,19692.0,53.1588,53.1686,53.1291,53.1588,19692.0
2024-02-27 11:30:00,53.84,53.85,53.82,53.85,21986.0,53.1588,53.1686,53.139,53.1686,21986.0
2024-02-27 11:35:00,53.85,53.85,53.8,53.83,22910.0,53.1686,53.1686,53.1193,53.1489,22910.0
2024-02-27 11:40:00,53.82,53.84,53.81,53.83,10676.0,53.139,53.1588,53.1291,53.1489,10676.0
2024-02-27 11:45:00,53.83,53.85,53.82,53.84,14946.0,53.1489,53.1686,53.139,53.1588,14946.0
2024-02-27 11:50:00,53.84,53.91,53.84,53.91,16634.0,53.1588,53.2279,53.1588,53.2279,16634.0
2024-02-27 11:55:00,53.91,53.95,53.9,53.91,20668.0,53.2279,53.2674,53.218,53.2279,20668.0
2024-02-27 12:00:00,53.91,53.93,53.87,53.87,9768.0,53.2279,53.2476,53.1884,53.1884,9768.0
2024-02-27 12:05:00,53.87,53.88,53.86,53.86,9972.0,53.1884,53.1983,53.1785,53.1785,9972.0
2024-02-27 12:10:00,53.85,53.88,53.85,53.85,13898.0,53.1686,53.1983,53.1686,53.1686,13898.0
2024-02-27 12:15:00,53.85,53.86,53.82,53.83,17740.0,53.1686,53.1785,53.139,53.1489,17740.0
2024-02-27 12:20:00,53.83,53.84,53.79,53.8,11898.0,53.1489,53.1588,53.1094,53.1193,11898.0
2024-02-27 12:25:00,53.8,53.85,53.8,53.82,18156.0,53.1193,53.1686,53.1193,53.139,18156.0
2024-02-27 12:30:00,53.82,53.85,53.82,53.85,9056.0,53.139,53.1686,53.139,53.1686,9056.0
2024-02-27 12:35:00,53.84,53.85,53.8,53.81,17268.0,53.1588,53.1686,53.1193,53.1291,17268.0
2024-02-27 12:40:00,53.81,53.83,53.8,53.81,12738.0,53.1291,53.1489,53.1193,53.1291,12738.0
2024-02-27 12:45:00,53.81,53.83,53.81,53.81,14344.0,53.1291,53.1489,53.1291,53.1291,14344.0
2024-02-27 12:50:00,53.81,53.83,53.81,53.83,12316.0,53.1291,53.1489,53.1291,53.1489,12316.0
2024-02-27 12:55:00,53.83,53.84,53.8,53.82,17298.0,53.1489,53.1588,53.1193,53.139,17298.0
2024-02-27 13:00:00,53.82,53.87,53.8,53.86,30950.0,53.139,53.1884,53.1193,53.1785,30950.0
2024-02-27 13:05:00,53.87,53.87,53.83,53.85,15758.0,53.1884,53.1884,53.1489,53.1686,15758.0
2024-02-27 13:10:00,53.85,53.88,53.85,53.87,15464.0,53.1686,53.1983,53.1686,53.1884,15464.0
2024-02-27 13:15:00,53.87,53.88,53.85,53.87,17308.0,53.1884,53.1983,53.1686,53.1884,17308.0
2024-02-27 13:20:00,53.87,53.88,53.84,53.87,23740.0,53.1884,53.1983,53.1588,53.1884,23740.0
2024-02-27 13:25:00,53.87,53.88,53.85,53.85,10922.0,53.1884,53.1983,53.1686,53.1686,10922.0
2024-02-27 13:30:00,53.84,53.85,53.83,53.83,19328.0,53.1588,53.1686,53.1489,53.1489,19328.0
2024-02-27 13:35:00,53.83,53.83,53.8,53.83,13166.0,53.1489,53.1489,53.1193,53.1489,13166.0
2024-02-27 13:40:00,53.83,53.84,53.81,53.81,17850.0,53.1489,53.1588,53.1291,53.1291,17850.0
2024-02-27 13:45:00,53.81,53.82,53.78,53.8,28948.0,53.1291,53.139,53.0995,53.1193,28948.0
2024-02-27 13:50:00,53.79,53.79,53.76,53.77,11606.0,53.1094,53.1094,53.0798,53.0897,11606.0
2024-02-27 13:55:00,53.78,53.83,53.77,53.82,12288.0,53.0995,53.1489,53.0897,53.139,12288.0
2024-02-27 14:00:00,53.82,53.85,53.81,53.81,16772.0,53.139,53.1686,53.1291,53.1291,16772.0
2024-02-27 14:05:00,53.82,53.87,53.82,53.87,15482.0,53.139,53.1884,53.139,53.1884,15482.0
2024-02-27 14:10:00,53.87,53.88,53.85,53.85,18796.0,53.1884,53.1983,53.1686,53.1686,18796.0
2024-02-27 14:15:00,53.85,53.92,53.85,53.88,24394.0,53.1686,53.2378,53.1686,53.1983,24394.0
2024-02-27 14:20:00,53.88,53.88,53.84,53.87,20696.0,53.1983,53.1983,53.1588,53.1884,20696.0
2024-02-27 14:25:00,53.87,53.87,53.83,53.85,22092.0,53.1884,53.1884,53.1489,53.1686,22092.0
2024-02-27 14:30:00,53.85,53.91,53.85,53.91,15666.0,53.1686,53.2279,53.1686,53.2279,15666.0
2024-02-27 14:35:00,53.92,53.92,53.86,53.87,10332.0,53.2378,53.2378,53.1785,53.1884,10332.0
2024-02-27 14:40:00,53.87,53.91,53.85,53.89,24488.0,53.1884,53.2279,53.1686,53.2081,24488.0
2024-02-27 14:45:00,53.88,53.89,53.85,53.87,25276.0,53.1983,53.2081,53.1686,53.1884,25276.0
2024-02-27 14:50:00,53.87,53.87,53.83,53.85,22520.0,53.1884,53.1884,53.1489,53.1686,22520.0
2024-02-27 14:55:00,53.85,53.91,53.85,53.9,23792.0,53.1686,53.2279,53.1686,53.218,23792.0
2024-02-27 15:00:00,53.91,53.92,53.89,53.9,15738.0,53.2279,53.2378,53.2081,53.218,15738.0
2024-02-27 15:05:00,53.9,53.92,53.88,53.89,20988.0,53.218,53.2378,53.1983,53.2081,20988.0
2024-02-27 15:10:00,53.9,53.91,53.88,53.88,38498.0,53.218,53.2279,53.1983,53.1983,38498.0
2024-02-27 15:15:00,53.88,53.88,53.82,53.84,27120.0,53.1983,53.1983,53.139,53.1588,27120.0
2024-02-27 15:20:00,53.83,53.85,53.83,53.85,26542.0,53.1489,53.1686,53.1489,53.1686,26542.0
2024-02-27 15:25:00,53.85,53.87,53.83,53.85,28074.0,53.1686,53.1884,53.1489,53.1686,28074.0
2024-02-27 15:30:00,53.84,53.85,53.81,53.82,33156.0,53.1588,53.1686,53.1291,53.139,33156.0
2024-02-27 15:35:00,53.82,53.9,53.81,53.89,34866.0,53.139,53.218,53.1291,53.2081,34866.0
2024-02-27 15:40:00,53.89,53.92,53.88,53.91,46970.0,53.2081,53.2378,53.1983,53.2279,46970.0
2024-02-27 15:45:00,53.91,53.97,53.91,53.96,61010.0,53.2279,53.2871,53.2279,53.2772,61010.0
2024-02-27 15:50:00,53.97,53.97,53.9,53.94,95986.0,53.2871,53.2871,53.218,53.2575,95986.0
2024-02-27 15:55:00,53.94,53.99,53.92,53.97,231412.0,53.2575,53.3069,53.2378,53.2871,231412.0
2024-02-28 09:30:00,53.87,54.21,53.85,54.14,151916.0,53.1884,53.5241,53.1686,53.455,151916.0
2024-02-28 09:35:00,54.13,54.23,54.13,54.13,39874.0,53.4451,53.5438,53.4451,53.4451,39874.0
2024-02-28 09:40:00,54.15,54.27,54.15,54.19,58208.0,53.4648,53.5833,53.4648,53.5043,58208.0
2024-02-28 09:45:00,54.22,54.3,54.18,54.24,26254.0,53.534,53.6129,53.4945,53.5537,26254.0
2024-02-28 09:50:00,54.24,54.24,54.12,54.15,26530.0,53.5537,53.5537,53.4352,53.4648,26530.0
2024-02-28 09:55:00,54.15,54.18,54.1,54.1,26086.0,53.4648,53.4945,53.4155,53.4155,26086.0
2024-02-28 10:00:00,54.1,54.12,54.06,54.1,29006.0,53.4155,53.4352,53.376,53.4155,29006.0
2024-02-28 10:05:00,54.09,54.2,54.09,54.2,21198.0,53.4056,53.5142,53.4056,53.5142,21198.0
2024-02-28 10:10:00,54.21,54.22,54.16,54.16,17240.0,53.5241,53.534,53.4747,53.4747,17240.0
2024-02-28 10:15:00,54.16,54.17,54.1,54.11,23266.0,53.4747,53.4846,53.4155,53.4253,23266.0
2024-02-28 10:20:00,54.1,54.24,54.1,54.23,43348.0,53.4155,53.5537,53.4155,53.5438,43348.0
2024-02-28 10:25:00,54.23,54.26,54.21,54.23,24866.0,53.5438,53.5735,53.5241,53.5438,24866.0
2024-02-28 10:30:00,54.23,54.32,54.22,54.31,33034.0,53.5438,53.6327,53.534,53.6228,33034.0
2024-02-28 10:35:00,54.31,54.34,54.29,54.29,8652.0,53.6228,53.6524,53.6031,53.6031,8652.0
2024-02-28 10:40:00,54.29,54.32,54.29,54.31,17940.0,53.6031,53.6327,53.6031,53.6228,17940.0
2024-02-28 10:45:00,54.3,54.38,54.29,54.38,22618.0,53.6129,53.6919,53.6031,53.6919,22618.0
2024-02-28 10:50:00,54.38,54.39,54.34,54.34,25098.0,53.6919,53.7018,53.6524,53.6524,25098.0
2024-02-28 10:55:00,54.35,54.38,54.34,54.36,19076.0,53.6623,53.6919,53.6524,53.6722,19076.0
2024-02-28 11:00:00,54.36,54.38,54.34,54.38,14126.0,53.6722,53.6919,53.6524,53.6919,14126.0
2024-02-28 11:05:00,54.36,54.39,54.35,54.35,29202.0,53.6722,53.7018,53.6623,53.6623,29202.0
2024-02-28 11:10:00,54.35,54.37,54.34,54.34,10878.0,53.6623,53.6821,53.6524,53.6524,10878.0
2024-02-28 11:15:00,54.34,54.39,54.34,54.37,12886.0,53.6524,53.7018,53.6524,53.6821,12886.0
2024-02-28 11:20:00,54.38,54.42,54.37,54.42,18200.0,53.6919,53.7314,53.6821,53.7314,18200.0
2024-02-28 11:25:00,54.41,54.42,54.38,54.39,18384.0,53.7216,53.7314,53.6919,53.7018,18384.0
2024-02-28 11:30:00,54.4,54.43,54.37,54.39,12908.0,53.7117,53.7413,53.6821,53.7018,12908.0
2024-02-28 11:35:00,54.38,54.41,54.38,54.41,8924.0,53.6919,53.7216,53.6919,53.7216,8924.0
2024-02-28 11:40:00,54.41,54.43,54.38,54.41,27320.0,53.7216,53.7413,53.6919,53.7216,27320.0
2024-02-28 11:45:00,54.4,54.42,54.35,54.35,21362.0,53.7117,53.7314,53.6623,53.6623,21362.0
2024-02-28 11:50:00,54.36,54.43,54.35,54.43,32888.0,53.6722,53.7413,53.6623,53.7413,32888.0
2024-02-28 11:55:00,54.42,54.43,54.37,54.37,17964.0,53.7314,53.7413,53.6821,53.6821,17964.0
2024-02-28 12:00:00,54.38,54.4,54.36,54.39,46654.0,53.6919,53.7117,53.6722,53.7018,46654.0
2024-02-28 12:05:00,54.38,54.38,54.35,54.38,16268.0,53.6919,53.6919,53.6623,53.6919,16268.0
2024-02-28 12:10:00,54.38,54.38,54.36,54.37,22066.0,53.6919,53.6919,53.6722,53.6821,22066.0
2024-02-28 12:15:00,54.37,54.38,54.36,54.38,18072.0,53.6821,53.6919,53.6722,53.6919,18072.0
2024-02-28 12:20:00,54.37,54.37,54.32,54.33,21898.0,53.6821,53.6821,53.6327,53.6426,21898.0
2024-02-28 12:25:00,54.32,54.32,54.27,54.3,11212.0,53.6327,53.6327,53.5833,53.6129,11212.0
2024-02-28 12:30:00,54.31,54.32,54.28,54.31,6902.0,53.6228,53.6327,53.5932,53.6228,6902.0
2024-02-28 12:35:00,54.3,54.33,54.3,54.31,9668.0,53.6129,53.6426,53.6129,53.6228,9668.0
2024-02-28 12:40:00,54.3,54.33,54.29,54.32,22254.0,53.6129,53.6426,53.6031,53.6327,22254.0
2024-02-28 12:45:00,54.33,54.38,54.33,54.35,10788.0,53.6426,53.6919,53.6426,53.6623,10788.0
2024-02-28 12:50:00,54.35,54.38,54.34,54.38,8382.0,53.6623,53.6919,53.6524,53.6919,8382.0
2024-02-28 12:55:00,54.37,54.38,54.35,54.37,43154.0,53.6821,53.6919,53.6623,53.6821,43154.0
2024-02-28 13:00:00,54.37,54.4,54.35,54.38,12718.0,53.6821,53.7117,53.6623,53.6919,12718.0
2024-02-28 13:05:00,54.38,54.41,54.38,54.4,12400.0,53.6919,53.7216,53.6919,53.7117,12400.0
2024-02-28 13:10:00,54.4,54.42,54.37,54.42,12496.0,53.7117,53.7314,53.6821,53.7314,12496.0
2024-02-28 13:15:00,54.43,54.44,54.41,54.43,11928.0,53.7413,53.7512,53.7216,53.7413,11928.0
2024-02-28 13:20:00,54.44,54.49,54.44,54.45,18714.0,53.7512,53.8005,53.7512,53.761,18714.0
2024-02-28 13:25:00,54.44,54.47,54.43,54.47,22774.0,53.7512,53.7808,53.7413,53.7808,22774.0
2024-02-28 13:30:00,54.47,54.49,54.47,54.49,15128.0,53.7808,53.8005,53.7808,53.8005,15128.0
2024-02-28 13:35:00,54.49,54.49,54.46,54.48,30616.0,53.8005,53.8005,53.7709,53.7907,30616.0
2024-02-28 13:40:00,54.49,54.49,54.45,54.46,10736.0,53.8005,53.8005,53.761,53.7709,10736.0
2024-02-28 13:45:00,54.46,54.46,54.43,54.45,15518.0,53.7709,53.7709,53.7413,53.761,15518.0
2024-02-28 13:50:00,54.45,54.5,54.45,54.49,19392.0,53.761,53.8104,53.761,53.8005,19392.0
2024-02-28 13:55:00,54.49,54.49,54.46,54.48,14688.0,53.8005,53.8005,53.7709,53.7907,14688.0
2024-02-28 14:00:00,54.48,54.49,54.46,54.47,19874.0,53.7907,53.8005,53.7709,53.7808,19874.0
2024-02-28 14:05:00,54.47,54.47,54.42,54.43,32994.0,53.7808,53.7808,53.7314,53.7413,32994.0
2024-02-28 14:10:00,54.43,54.43,54.38,54.38,13798.0,53.7413,53.7413,53.6919,53.6919,13798.0
2024-02-28 14:15:00,54.39,54.44,54.37,54.44,50464.0,53.7018,53.7512,53.6821,53.7512,50464.0
2024-02-28 14:20:00,54.44,54.44,54.4,54.4,20502.0,53.7512,53.7512,53.7117,53.7117,20502.0
2024-02-28 14:25:00,54.4,54.4,54.35,54.35,15156.0,53.7117,53.7117,53.6623,53.6623,15156.0
2024-02-28 14:30:00,54.34,54.36,54.32,54.33,22330.0,53.6524,53.6722,53.6327,53.6426,22330.0
2024-02-28 14:35:00,54.32,54.32,54.27,54.29,73908.0,53.6327,53.6327,53.5833,53.6031,73908.0
2024-02-28 14:40:00,54.29,54.29,54.26,54.27,16522.0,53.6031,53.6031,53.5735,53.5833,16522.0
2024-02-28 14:45:00,54.26,54.27,54.19,54.19,23330.0,53.5735,53.5833,53.5043,53.5043,23330.0
2024-02-28 14:50:00,54.19,54.2,54.16,54.18,26590.0,53.5043,53.5142,53.4747,53.4945,26590.0
2024-02-28 14:55:00,54.17,54.21,54.16,54.2,38756.0,53.4846,53.5241,53.4747,53.5142,38756.0
2024-02-28 15:00:00,54.2,54.24,54.19,54.24,22742.0,53.5142,53.5537,53.5043,53.5537,22742.0
2024-02-28 15:05:00,54.23,54.23,54.15,54.17,27168.0,53.5438,53.5438,53.4648,53.4846,27168.0
2024-02-28 15:10:00,54.17,54.21,54.16,54.2,25148.0,53.4846,53.5241,53.4747,53.5142,25148.0
2024-02-28 15:15:00,54.19,54.22,54.19,54.22,29848.0,53.5043,53.534,53.5043,53.534,29848.0
2024-02-28 15:20:00,54.21,54.25,54.19,54.22,33506.0,53.5241,53.5636,53.5043,53.534,33506.0
2024-02-28 15:25:00,54.22,54.24,54.2,54.24,17260.0,53.534,53.5537,53.5142,53.5537,17260.0
2024-02-28 15:30:00,54.24,54.24,54.23,54.23,28394.0,53.5537,53.5537,53.5438,53.5438,28394.0
2024-02-28 15:35:00,54.23,54.23,54.19,54.2,19934.0,53.5438,53.5438,53.5043,53.5142,19934.0
2024-02-28 15:40:00,54.19,54.22,54.18,54.2,34532.0,53.5043,53.534,53.4945,53.5142,34532.0
2024-02-28 15:45:00,54.2,54.21,54.13,54.15,62742.0,53.5142,53.5241,53.4451,53.4648,62742.0
2024-02-28 15:50:00,54.16,54.18,54.05,54.07,92054.0,53.4747,53.4945,53.3661,53.3859,92054.0
2024-02-28 15:55:00,54.08,54.19,54.08,54.18,243374.0,53.3957,53.5043,53.3957,53.4945,243374.0
2024-02-29 09:30:00,54.44,54.49,54.35,54.38,67196.0,53.7512,53.8005,53.6623,53.6919,67196.0
2024-02-29 09:35:00,54.4,54.48,54.4,54.42,17762.0,53.7117,53.7907,53.7117,53.7314,17762.0
2024-02-29 09:40:00,54.4,54.41,54.31,54.33,43224.0,53.7117,53.7216,53.6228,53.6426,43224.0
2024-02-29 09:45:00,54.33,54.34,54.26,54.26,105566.0,53.6426,53.6524,53.5735,53.5735,105566.0
2024-02-29 09:50:00,54.26,54.33,54.24,54.31,31694.0,53.5735,53.6426,53.5537,53.6228,31694.0
2024-02-29 09:55:00,54.32,54.4,54.32,54.4,13552.0,53.6327,53.7117,53.6327,53.7117,13552.0
2024-02-29 10:00:00,54.41,54.45,54.41,54.43,12398.0,53.7216,53.761,53.7216,53.7413,12398.0
2024-02-29 10:05:00,54.43,54.45,54.39,54.42,15568.0,53.7413,53.761,53.7018,53.7314,15568.0
2024-02-29 10:10:00,54.41,54.41,54.24,54.27,18200.0,53.7216,53.7216,53.5537,53.5833,18200.0
2024-02-29 10:15:00,54.28,54.35,54.27,54.34,9688.0,53.5932,53.6623,53.5833,53.6524,9688.0
2024-02-29 10:20:00,54.37,54.41,54.33,54.41,16472.0,53.6821,53.7216,53.6426,53.7216,16472.0
2024-02-29 10:25:00,54.42,54.42,54.37,54.42,12718.0,53.7314,53.7314,53.6821,53.7314,12718.0
2024-02-29 10:30:00,54.42,54.44,54.39,54.42,12860.0,53.7314,53.7512,53.7018,53.7314,12860.0
2024-02-29 10:35:00,54.42,54.47,54.41,54.47,12776.0,53.7314,53.7808,53.7216,53.7808,12776.0
2024-02-29 10:40:00,54.46,54.51,54.45,54.49,50608.0,53.7709,53.8203,53.761,53.8005,50608.0
2024-02-29 10:45:00,54.48,54.54,54.46,54.54,12344.0,53.7907,53.8499,53.7709,53.8499,12344.0
2024-02-29 10:50:00,54.54,54.54,54.45,54.45,27456.0,53.8499,53.8499,53.761,53.761,27456.0
2024-02-29 10:55:00,54.44,54.47,54.44,54.46,15246.0,53.7512,53.7808,53.7512,53.7709,15246.0
2024-02-29 11:00:00,54.47,54.48,54.39,54.47,13686.0,53.7808,53.7907,53.7018,53.7808,13686.0
2024-02-29 11:05:00,54.47,54.52,54.47,54.51,16362.0,53.7808,53.8302,53.7808,53.8203,16362.0
2024-02-29 11:10:00,54.51,54.52,54.49,54.52,9186.0,53.8203,53.8302,53.8005,53.8302,9186.0
2024-02-29 11:15:00,54.52,54.59,54.52,54.58,18026.0,53.8302,53.8993,53.8302,53.8894,18026.0
2024-02-29 11:20:00,54.58,54.58,54.55,54.57,17988.0,53.8894,53.8894,53.8598,53.8795,17988.0
2024-02-29 11:25:00,54.57,54.57,54.5,54.51,17712.0,53.8795,53.8795,53.8104,53.8203,17712.0
2024-02-29 11:30:00,54.51,54.54,54.43,54.44,16896.0,53.8203,53.8499,53.7413,53.7512,16896.0
2024-02-29 11:35:00,54.44,54.45,54.33,54.33,18812.0,53.7512,53.761,53.6426,53.6426,18812.0
2024-02-29 11:40:00,54.33,54.34,54.29,54.33,17432.0,53.6426,53.6524,53.6031,53.6426,17432.0
2024-02-29 11:45:00,54.32,54.37,54.31,54.36,18232.0,53.6327,53.6821,53.6228,53.6722,18232.0
2024-02-29 11:50:00,54.37,54.38,54.35,54.35,15854.0,53.6821,53.6919,53.6623,53.6623,15854.0
2024-02-29 11:55:00,54.36,54.37,54.32,54.34,20750.0,53.6722,53.6821,53.6327,53.6524,20750.0
2024-02-29 12:00:00,54.33,54.37,54.32,54.37,16106.0,53.6426,53.6821,53.6327,53.6821,16106.0
2024-02-29 12:05:00,54.37,54.38,54.29,54.3,25858.0,53.6821,53.6919,53.6031,53.6129,25858.0
2024-02-29 12:10:00,54.31,54.38,54.31,54.37,56350.0,53.6228,53.6919,53.6228,53.6821,56350.0
2024-02-29 12:15:00,54.38,54.4,54.36,54.4,16790.0,53.6919,53.7117,53.6722,53.7117,16790.0
2024-02-29 12:20:00,54.39,54.42,54.38,54.42,9658.0,53.7018,53.7314,53.6919,53.7314,9658.0
2024-02-29 12:25:00,54.42,54.46,54.4,54.41,39130.0,53.7314,53.7709,53.7117,53.7216,39130.0
2024-02-29 12:30:00,54.42,54.51,54.42,54.49,42962.0,53.7314,53.8203,53.7314,53.8005,42962.0
2024-02-29 12:35:00,54.48,54.57,54.48,54.56,39400.0,53.7907,53.8795,53.7907,53.8697,39400.0
2024-02-29 12:40:00,54.56,54.62,54.56,54.62,39930.0,53.8697,53.9289,53.8697,53.9289,39930.0
2024-02-29 12:45:00,54.61,54.65,54.6,54.63,48870.0,53.919,53.9585,53.9091,53.9388,48870.0
2024-02-29 12:50:00,54.63,54.63,54.52,54.52,76788.0,53.9388,53.9388,53.8302,53.8302,76788.0
2024-02-29 12:55:00,54.51,54.59,54.48,54.58,64362.0,53.8203,53.8993,53.7907,53.8894,64362.0
2024-02-29 13:00:00,54.58,54.6,54.55,54.56,30638.0,53.8894,53.9091,53.8598,53.8697,30638.0
2024-02-29 13:05:00,54.55,54.59,54.49,54.54,85890.0,53.8598,53.8993,53.8005,53.8499,85890.0
2024-02-29 13:10:00,54.54,54.65,54.54,54.63,52522.0,53.8499,53.9585,53.8499,53.9388,52522.0
2024-02-29 13:15:00,54.63,54.68,54.6,54.67,66448.0,53.9388,53.9881,53.9091,53.9783,66448.0
2024-02-29 13:20:00,54.67,54.68,54.6,54.65,35970.0,53.9783,53.9881,53.9091,53.9585,35970.0
2024-02-29 13:25:00,54.65,54.71,54.63,54.68,50596.0,53.9585,54.0178,53.9388,53.9881,50596.0
2024-02-29 13:30:00,54.69,54.73,54.68,54.71,49356.0,53.998,54.0375,53.9881,54.0178,49356.0
2024-02-29 13:35:00,54.7,54.72,54.67,54.71,46518.0,54.0079,54.0276,53.9783,54.0178,46518.0
2024-02-29 13:40:00,54.72,54.72,54.63,54.7,48798.0,54.0276,54.0276,53.9388,54.0079,48798.0
2024-02-29 13:45:00,54.7,54.77,54.7,54.75,54754.0,54.0079,54.077,54.0079,54.0573,54754.0
2024-02-29 13:50:00,54.74,54.81,54.74,54.78,67296.0,54.0474,54.1165,54.0474,54.0869,67296.0
2024-02-29 13:55:00,54.78,54.78,54.66,54.71,65582.0,54.0869,54.0869,53.9684,54.0178,65582.0
2024-02-29 14:00:00,54.7,54.77,54.67,54.76,62490.0,54.0079,54.077,53.9783,54.0671,62490.0
2024-02-29 14:05:00,54.75,54.76,54.65,54.72,83210.0,54.0573,54.0671,53.9585,54.0276,83210.0
2024-02-29 14:10:00,54.73,54.81,54.71,54.8,60992.0,54.0375,54.1165,54.0178,54.1066,60992.0
2024-02-29 14:15:00,54.8,54.84,54.78,54.81,72896.0,54.1066,54.1461,54.0869,54.1165,72896.0
2024-02-29 14:20:00,54.82,54.83,54.74,54.75,62240.0,54.1264,54.1362,54.0474,54.0573,62240.0
2024-02-29 14:25:00,54.74,54.78,54.68,54.71,64770.0,54.0474,54.0869,53.9881,54.0178,64770.0
2024-02-29 14:30:00,54.7,54.73,54.68,54.71,71612.0,54.0079,54.0375,53.9881,54.0178,71612.0
2024-02-29 14:35:00,54.72,54.74,54.69,54.72,53572.0,54.0276,54.0474,53.998,54.0276,53572.0
2024-02-29 14:40:00,54.72,54.73,54.67,54.67,62748.0,54.0276,54.0375,53.9783,53.9783,62748.0
2024-02-29 14:45:00,54.66,54.71,54.63,54.69,63924.0,53.9684,54.0178,53.9388,53.998,63924.0
2024-02-29 14:50:00,54.69,54.74,54.68,54.71,62664.0,53.998,54.0474,53.9881,54.0178,62664.0
2024-02-29 14:55:00,54.71,54.81,54.69,54.81,59244.0,54.0178,54.1165,53.998,54.1165,59244.0
2024-02-29 15:00:00,54.81,54.81,54.77,54.81,41706.0,54.1165,54.1165,54.077,54.1165,41706.0
2024-02-29 15:05:00,54.81,54.83,54.77,54.81,50632.0,54.1165,54.1362,54.077,54.1165,50632.0
2024-02-29 15:10:00,54.81,54.83,54.71,54.72,110842.0,54.1165,54.1362,54.0178,54.0276,110842.0
2024-02-29 15:15:00,54.71,54.76,54.7,54.76,51902.0,54.0178,54.0671,54.0079,54.0671,51902.0
2024-02-29 15:20:00,54.76,54.83,54.76,54.81,74460.0,54.0671,54.1362,54.0671,54.1165,74460.0
2024-02-29 15:25:00,54.82,54.83,54.77,54.77,72346.0,54.1264,54.1362,54.077,54.077,72346.0
2024-02-29 15:30:00,54.77,54.85,54.77,54.79,113338.0,54.077,54.156,54.077,54.0967,113338.0
2024-02-29 15:35:00,54.8,54.84,54.79,54.82,53402.0,54.1066,54.1461,54.0967,54.1264,53402.0
2024-02-29 15:40:00,54.82,54.83,54.77,54.78,93684.0,54.1264,54.1362,54.077,54.0869,93684.0
2024-02-29 15:45:00,54.77,54.86,54.76,54.8,94190.0,54.077,54.1659,54.0671,54.1066,94190.0
2024-02-29 15:50:00,54.81,54.81,54.66,54.72,198342.0,54.1165,54.1165,53.9684,54.0276,198342.0
2024-02-29 15:55:00,54.72,54.74,54.58,54.59,554536.0,54.0276,54.0474,53.8894,53.8993,554536.0
2024-03-01 09:30:00,54.57,54.66,54.48,54.5,72802.0,53.8795,53.9684,53.7907,53.8104,72802.0
2024-03-01 09:35:00,54.52,54.71,54.5,54.67,52482.0,53.8302,54.0178,53.8104,53.9783,52482.0
2024-03-01 09:40:00,54.66,54.68,54.58,54.66,26226.0,53.9684,53.9881,53.8894,53.9684,26226.0
2024-03-01 09:45:00,54.67,54.67,54.57,54.6,32110.0,53.9783,53.9783,53.8795,53.9091,32110.0
2024-03-01 09:50:00,54.59,54.64,54.59,54.6,26012.0,53.8993,53.9486,53.8993,53.9091,26012.0
2024-03-01 09:55:00,54.59,54.73,54.57,54.73,70702.0,53.8993,54.0375,53.8795,54.0375,70702.0
2024-03-01 10:00:00,54.77,54.82,54.67,54.67,41266.0,54.077,54.1264,53.9783,53.9783,41266.0
2024-03-01 10:05:00,54.69,54.85,54.68,54.85,114308.0,53.998,54.156,53.9881,54.156,114308.0
2024-03-01 10:10:00,54.85,54.88,54.79,54.88,24456.0,54.156,54.1856,54.0967,54.1856,24456.0
2024-03-01 10:15:00,54.88,54.95,54.88,54.91,34534.0,54.1856,54.2547,54.1856,54.2152,34534.0
2024-03-01 10:20:00,54.91,54.93,54.87,54.91,15128.0,54.2152,54.235,54.1757,54.2152,15128.0
2024-03-01 10:25:00,54.91,54.96,54.88,54.93,53164.0,54.2152,54.2646,54.1856,54.235,53164.0
2024-03-01 10:30:00,54.93,54.94,54.87,54.88,87142.0,54.235,54.2448,54.1757,54.1856,87142.0
2024-03-01 10:35:00,54.88,54.92,54.85,54.88,24740.0,54.1856,54.2251,54.156,54.1856,24740.0
2024-03-01 10:40:00,54.88,54.93,54.85,54.85,19214.0,54.1856,54.235,54.156,54.156,19214.0
2024-03-01 10:45:00,54.84,54.9,54.84,54.9,20954.0,54.1461,54.2054,54.1461,54.2054,20954.0
2024-03-01 10:50:00,54.89,54.97,54.89,54.97,23698.0,54.1955,54.2745,54.1955,54.2745,23698.0
2024-03-01 10:55:00,54.96,54.98,54.94,54.98,17884.0,54.2646,54.2843,54.2448,54.2843,17884.0
2024-03-01 11:00:00,54.98,55.03,54.97,55.02,172256.0,54.2843,54.3337,54.2745,54.3238,172256.0
2024-03-01 11:05:00,55.01,55.05,54.99,55.01,42026.0,54.314,54.3535,54.2942,54.314,42026.0
2024-03-01 11:10:00,55.01,55.02,54.94,54.98,33958.0,54.314,54.3238,54.2448,54.2843,33958.0
2024-03-01 11:15:00,54.99,55.0,54.95,54.96,20702.0,54.2942,54.3041,54.2547,54.2646,20702.0
2024-03-01 11:20:00,54.97,55.02,54.96,54.97,25898.0,54.2745,54.3238,54.2646,54.2745,25898.0
2024-03-01 11:25:00,54.96,54.96,54.93,54.95,17482.0,54.2646,54.2646,54.235,54.2547,17482.0
2024-03-01 11:30:00,54.96,54.97,54.9,54.92,10584.0,54.2646,54.2745,54.2054,54.2251,10584.0
2024-03-01 11:35:00,54.91,54.96,54.88,54.94,68860.0,54.2152,54.2646,54.1856,54.2448,68860.0
2024-03-01 11:40:00,54.94,54.98,54.93,54.97,16384.0,54.2448,54.2843,54.235,54.2745,16384.0
2024-03-01 11:45:00,54.97,54.99,54.97,54.99,49166.0,54.2745,54.2942,54.2745,54.2942,49166.0
2024-03-01 11:50:00,55.0,55.02,54.95,54.97,20702.0,54.3041,54.3238,54.2547,54.2745,20702.0
2024-03-01 11:55:00,54.97,54.98,54.95,54.98,10678.0,54.2745,54.2843,54.2547,54.2843,10678.0
2024-03-01 12:00:00,54.98,54.99,54.96,54.97,15764.0,54.2843,54.2942,54.2646,54.2745,15764.0
2024-03-01 12:05:00,54.97,54.99,54.92,54.94,17200.0,54.2745,54.2942,54.2251,54.2448,17200.0
2024-03-01 12:10:00,54.94,55.02,54.94,55.01,29680.0,54.2448,54.3238,54.2448,54.314,29680.0
2024-03-01 12:15:00,55.01,55.03,54.99,55.03,16736.0,54.314,54.3337,54.2942,54.3337,16736.0
2024-03-01 12:20:00,55.04,55.1,55.02,55.1,46900.0,54.3436,54.4028,54.3238,54.4028,46900.0
2024-03-01 12:25:00,55.09,55.12,55.09,55.09,12598.0,54.3929,54.4226,54.3929,54.3929,12598.0
2024-03-01 12:30:00,55.09,55.12,55.07,55.1,24364.0,54.3929,54.4226,54.3732,54.4028,24364.0
2024-03-01 12:35:00,55.1,55.12,55.08,55.08,14168.0,54.4028,54.4226,54.3831,54.3831,14168.0
2024-03-01 12:40:00,55.07,55.07,55.04,55.06,11350.0,54.3732,54.3732,54.3436,54.3633,11350.0
2024-03-01 12:45:00,55.06,55.08,55.04,55.07,7668.0,54.3633,54.3831,54.3436,54.3732,7668.0
2024-03-01 12:50:00,55.09,55.1,55.06,55.1,9474.0,54.3929,54.4028,54.3633,54.4028,9474.0
2024-03-01 12:55:00,55.1,55.11,55.07,55.07,13138.0,54.4028,54.4127,54.3732,54.3732,13138.0
2024-03-01 13:00:00,55.08,55.13,55.07,55.13,10858.0,54.3831,54.4324,54.3732,54.4324,10858.0
2024-03-01 13:05:00,55.12,55.13,55.1,55.13,7300.0,54.4226,54.4324,54.4028,54.4324,7300.0
2024-03-01 13:10:00,55.12,55.13,55.1,55.1,11800.0,54.4226,54.4324,54.4028,54.4028,11800.0
2024-03-01 13:15:00,55.1,55.12,55.1,55.1,8212.0,54.4028,54.4226,54.4028,54.4028,8212.0
2024-03-01 13:20:00,55.1,55.13,55.1,55.1,19548.0,54.4028,54.4324,54.4028,54.4028,19548.0
2024-03-01 13:25:00,55.11,55.13,55.1,55.12,12218.0,54.4127,54.4324,54.4028,54.4226,12218.0
2024-03-01 13:30:00,55.12,55.12,55.08,55.09,22026.0,54.4226,54.4226,54.3831,54.3929,22026.0
2024-03-01 13:35:00,55.08,55.08,55.03,55.06,45072.0,54.3831,54.3831,54.3337,54.3633,45072.0
2024-03-01 13:40:00,55.06,55.1,55.04,55.06,22696.0,54.3633,54.4028,54.3436,54.3633,22696.0
2024-03-01 13:45:00,55.07,55.19,55.07,55.15,35866.0,54.3732,54.4917,54.3732,54.4522,35866.0
2024-03-01 13:50:00,55.16,55.22,55.16,55.22,11786.0,54.4621,54.5213,54.4621,54.5213,11786.0
2024-03-01 13:55:00,55.23,55.29,55.23,55.29,17040.0,54.5312,54.5904,54.5312,54.5904,17040.0
2024-03-01 14:00:00,55.29,55.35,55.29,55.35,20536.0,54.5904,54.6497,54.5904,54.6497,20536.0
2024-03-01 14:05:00,55.35,55.38,55.34,55.35,20804.0,54.6497,54.6793,54.6398,54.6497,20804.0
2024-03-01 14:10:00,55.36,55.37,55.34,55.35,21248.0,54.6595,54.6694,54.6398,54.6497,21248.0
2024-03-01 14:15:00,55.35,55.38,55.31,55.31,28154.0,54.6497,54.6793,54.6102,54.6102,28154.0
2024-03-01 14:20:00,55.31,55.35,55.3,55.31,19336.0,54.6102,54.6497,54.6003,54.6102,19336.0
2024-03-01 14:25:00,55.31,55.34,55.29,55.31,73772.0,54.6102,54.6398,54.5904,54.6102,73772.0
2024-03-01 14:30:00,55.32,55.34,55.27,55.27,14950.0,54.62,54.6398,54.5707,54.5707,14950.0
2024-03-01 14:35:00,55.27,55.32,55.26,55.3,14550.0,54.5707,54.62,54.5608,54.6003,14550.0
2024-03-01 14:40:00,55.29,55.31,55.28,55.29,13864.0,54.5904,54.6102,54.5805,54.5904,13864.0
2024-03-01 14:45:00,55.31,55.35,55.31,55.34,21762.0,54.6102,54.6497,54.6102,54.6398,21762.0
2024-03-01 14:50:00,55.35,55.37,55.35,55.37,9076.0,54.6497,54.6694,54.6497,54.6694,9076.0
2024-03-01 14:55:00,55.37,55.38,55.35,55.36,15016.0,54.6694,54.6793,54.6497,54.6595,15016.0
2024-03-01 15:00:00,55.35,55.35,55.27,55.3,21416.0,54.6497,54.6497,54.5707,54.6003,21416.0
2024-03-01 15:05:00,55.3,55.32,55.27,55.32,19478.0,54.6003,54.62,54.5707,54.62,19478.0
2024-03-01 15:10:00,55.32,55.32,55.25,55.26,38534.0,54.62,54.62,54.5509,54.5608,38534.0
2024-03-01 15:15:00,55.25,55.26,55.2,55.25,68080.0,54.5509,54.5608,54.5016,54.5509,68080.0
2024-03-01 15:20:00,55.25,55.33,55.25,55.3,51918.0,54.5509,54.6299,54.5509,54.6003,51918.0
2024-03-01 15:25:00,55.3,55.33,55.29,55.33,19102.0,54.6003,54.6299,54.5904,54.6299,19102.0
2024-03-01 15:30:00,55.33,55.35,55.31,55.33,38178.0,54.6299,54.6497,54.6102,54.6299,38178.0
2024-03-01 15:35:00,55.33,55.35,55.32,55.34,34898.0,54.6299,54.6497,54.62,54.6398,34898.0
2024-03-01 15:40:00,55.34,55.35,55.3,55.34,43340.0,54.6398,54.6497,54.6003,54.6398,43340.0
2024-03-01 15:45:00,55.34,55.42,55.33,55.41,54470.0,54.6398,54.7188,54.6299,54.7089,54470.0
2024-03-01 15:50:00,55.41,55.41,55.35,55.38,58950.0,54.7089,54.7089,54.6497,54.6793,58950.0
2024-03-01 15:55:00,55.38,55.44,55.36,55.41,201066.0,54.6793,54.7385,54.6595,54.7089,201066.0
2024-03-04 09:30:00,55.5,55.61,55.44,55.48,91448.0,54.7978,54.9064,54.7385,54.778,91448.0
2024-03-04 09:35:00,55.51,55.65,55.49,55.63,17804.0,54.8076,54.9459,54.7879,54.9261,17804.0
2024-03-04 09:40:00,55.65,55.66,55.57,55.64,27188.0,54.9459,54.9557,54.8669,54.936,27188.0
2024-03-04 09:45:00,55.63,55.75,55.63,55.66,18090.0,54.9261,55.0446,54.9261,54.9557,18090.0
2024-03-04 09:50:00,55.66,55.66,55.59,55.63,17048.0,54.9557,54.9557,54.8866,54.9261,17048.0
2024-03-04 09:55:00,55.64,55.72,55.63,55.65,57944.0,54.936,55.015,54.9261,54.9459,57944.0
2024-03-04 10:00:00,55.66,55.68,55.6,55.64,19512.0,54.9557,54.9755,54.8965,54.936,19512.0
2024-03-04 10:05:00,55.65,55.66,55.52,55.56,101608.0,54.9459,54.9557,54.8175,54.857,101608.0
2024-03-04 10:10:00,55.56,55.63,55.54,55.59,22196.0,54.857,54.9261,54.8373,54.8866,22196.0
2024-03-04 10:15:00,55.6,55.62,55.53,55.56,22278.0,54.8965,54.9162,54.8274,54.857,22278.0
2024-03-04 10:20:00,55.56,55.66,55.56,55.66,15642.0,54.857,54.9557,54.857,54.9557,15642.0
2024-03-04 10:25:00,55.66,55.69,55.64,55.69,10154.0,54.9557,54.9854,54.936,54.9854,10154.0
2024-03-04 10:30:00,55.68,55.72,55.65,55.67,34614.0,54.9755,55.015,54.9459,54.9656,34614.0
2024-03-04 10:35:00,55.68,55.7,55.55,55.6,19368.0,54.9755,54.9952,54.8471,54.8965,19368.0
2024-03-04 10:40:00,55.6,55.7,55.6,55.69,25292.0,54.8965,54.9952,54.8965,54.9854,25292.0
2024-03-04 10:45:00,55.7,55.73,55.64,55.67,47646.0,54.9952,55.0249,54.936,54.9656,47646.0
2024-03-04 10:50:00,55.67,55.68,55.63,55.63,21374.0,54.9656,54.9755,54.9261,54.9261,21374.0
2024-03-04 10:55:00,55.63,55.68,55.62,55.64,21242.0,54.9261,54.9755,54.9162,54.936,21242.0
2024-03-04 11:00:00,55.66,55.74,55.65,55.72,18312.0,54.9557,55.0347,54.9459,55.015,18312.0
2024-03-04 11:05:00,55.72,55.74,55.68,55.72,35432.0,55.015,55.0347,54.9755,55.015,35432.0
2024-03-04 11:10:00,55.73,55.76,55.7,55.76,14882.0,55.0249,55.0545,54.9952,55.0545,14882.0
2024-03-04 11:15:00,55.75,55.77,55.74,55.76,27956.0,55.0446,55.0643,55.0347,55.0545,27956.0
2024-03-04 11:20:00,55.76,55.76,55.73,55.75,20086.0,55.0545,55.0545,55.0249,55.0446,20086.0
2024-03-04 11:25:00,55.76,55.78,55.74,55.75,39662.0,55.0545,55.0742,55.0347,55.0446,39662.0
2024-03-04 11:30:00,55.76,55.78,55.73,55.74,24454.0,55.0545,55.0742,55.0249,55.0347,24454.0
2024-03-04 11:35:00,55.74,55.75,55.71,55.73,48296.0,55.0347,55.0446,55.0051,55.0249,48296.0
2024-03-04 11:40:00,55.73,55.76,55.72,55.72,13700.0,55.0249,55.0545,55.015,55.015,13700.0
2024-03-04 11:45:00,55.73,55.78,55.73,55.74,13668.0,55.0249,55.0742,55.0249,55.0347,13668.0
2024-03-04 11:50:00,55.74,55.8,55.73,55.79,9494.0,55.0347,55.094,55.0249,55.0841,9494.0
2024-03-04 11:55:00,55.79,55.8,55.78,55.78,9440.0,55.0841,55.094,55.0742,55.0742,9440.0
2024-03-04 12:00:00,55.79,55.84,55.77,55.84,37158.0,55.0841,55.1335,55.0643,55.1335,37158.0
2024-03-04 12:05:00,55.84,55.84,55.8,55.82,15250.0,55.1335,55.1335,55.094,55.1137,15250.0
2024-03-04 12:10:00,55.82,55.85,55.82,55.83,27850.0,55.1137,55.1433,55.1137,55.1236,27850.0
2024-03-04 12:15:00,55.83,55.85,55.82,55.82,31694.0,55.1236,55.1433,55.1137,55.1137,31694.0
2024-03-04 12:20:00,55.83,55.85,55.82,55.85,92850.0,55.1236,55.1433,55.1137,55.1433,92850.0
2024-03-04 12:25:00,55.85,55.85,55.81,55.83,24030.0,55.1433,55.1433,55.1038,55.1236,24030.0
2024-03-04 12:30:00,55.84,55.89,55.84,55.88,54414.0,55.1335,55.1828,55.1335,55.173,54414.0
2024-03-04 12:35:00,55.88,55.89,55.87,55.87,18240.0,55.173,55.1828,55.1631,55.1631,18240.0
2024-03-04 12:40:00,55.87,55.88,55.85,55.88,15224.0,55.1631,55.173,55.1433,55.173,15224.0
2024-03-04 12:45:00,55.88,55.89,55.86,55.88,11348.0,55.173,55.1828,55.1532,55.173,11348.0
2024-03-04 12:50:00,55.88,55.91,55.86,55.87,31124.0,55.173,55.2026,55.1532,55.1631,31124.0
2024-03-04 12:55:00,55.86,55.89,55.86,55.88,14176.0,55.1532,55.1828,55.1532,55.173,14176.0
2024-03-04 13:00:00,55.88,55.93,55.87,55.92,14590.0,55.173,55.2223,55.1631,55.2124,14590.0
2024-03-04 13:05:00,55.91,55.92,55.89,55.89,13390.0,55.2026,55.2124,55.1828,55.1828,13390.0
2024-03-04 13:10:00,55.89,55.93,55.88,55.88,9402.0,55.1828,55.2223,55.173,55.173,9402.0
2024-03-04 13:15:00,55.88,55.9,55.87,55.88,12402.0,55.173,55.1927,55.1631,55.173,12402.0
2024-03-04 13:20:00,55.88,55.91,55.85,55.85,7202.0,55.173,55.2026,55.1433,55.1433,7202.0
2024-03-04 13:25:00,55.85,55.91,55.85,55.91,10704.0,55.1433,55.2026,55.1433,55.2026,10704.0
2024-03-04 13:30:00,55.9,55.95,55.9,55.95,27196.0,55.1927,55.2421,55.1927,55.2421,27196.0
2024-03-04 13:35:00,55.95,55.97,55.93,55.95,45528.0,55.2421,55.2618,55.2223,55.2421,45528.0
2024-03-04 13:40:00,55.95,55.99,55.95,55.97,22628.0,55.2421,55.2816,55.2421,55.2618,22628.0
2024-03-04 13:45:00,55.97,55.98,55.95,55.96,12854.0,55.2618,55.2717,55.2421,55.2519,12854.0
2024-03-04 13:50:00,55.96,55.96,55.91,55.95,12530.0,55.2519,55.2519,55.2026,55.2421,12530.0
2024-03-04 13:55:00,55.95,55.97,55.94,55.97,23734.0,55.2421,55.2618,55.2322,55.2618,23734.0
2024-03-04 14:00:00,55.97,55.98,55.95,55.97,5810.0,55.2618,55.2717,55.2421,55.2618,5810.0
2024-03-04 14:05:00,55.97,55.99,55.96,55.98,14910.0,55.2618,55.2816,55.2519,55.2717,14910.0
2024-03-04 14:10:00,55.98,55.99,55.98,55.99,33044.0,55.2717,55.2816,55.2717,55.2816,33044.0
2024-03-04 14:15:00,55.98,56.01,55.97,56.01,49250.0,55.2717,55.3013,55.2618,55.3013,49250.0
2024-03-04 14:20:00,56.01,56.04,56.0,56.02,25018.0,55.3013,55.3309,55.2914,55.3112,25018.0
2024-03-04 14:25:00,56.04,56.04,56.0,56.02,53226.0,55.3309,55.3309,55.2914,55.3112,53226.0
2024-03-04 14:30:00,56.02,56.06,56.02,56.05,17870.0,55.3112,55.3507,55.3112,55.3408,17870.0
2024-03-04 14:35:00,56.05,56.18,56.05,56.18,34886.0,55.3408,55.4692,55.3408,55.4692,34886.0
2024-03-04 14:40:00,56.18,56.18,56.12,56.15,33072.0,55.4692,55.4692,55.4099,55.4395,33072.0
2024-03-04 14:45:00,56.15,56.19,56.13,56.18,28470.0,55.4395,55.479,55.4198,55.4692,28470.0
2024-03-04 14:50:00,56.18,56.2,56.17,56.19,21482.0,55.4692,55.4889,55.4593,55.479,21482.0
2024-03-04 14:55:00,56.19,56.2,56.12,56.12,65460.0,55.479,55.4889,55.4099,55.4099,65460.0
2024-03-04 15:00:00,56.11,56.11,56.05,56.07,19988.0,55.4,55.4,55.3408,55.3605,19988.0
2024-03-04 15:05:00,56.06,56.07,56.04,56.07,21278.0,55.3507,55.3605,55.3309,55.3605,21278.0
2024-03-04 15:10:00,56.07,56.1,56.06,56.1,31424.0,55.3605,55.3902,55.3507,55.3902,31424.0
2024-03-04 15:15:00,56.1,56.12,56.07,56.1,16506.0,55.3902,55.4099,55.3605,55.3902,16506.0
2024-03-04 15:20:00,56.1,56.11,56.07,56.1,55446.0,55.3902,55.4,55.3605,55.3902,55446.0
2024-03-04 15:25:00,56.1,56.13,56.06,56.07,21660.0,55.3902,55.4198,55.3507,55.3605,21660.0
2024-03-04 15:30:00,56.07,56.08,56.03,56.03,22494.0,55.3605,55.3704,55.3211,55.3211,22494.0
2024-03-04 15:35:00,56.03,56.08,55.97,56.08,80664.0,55.3211,55.3704,55.2618,55.3704,80664.0
2024-03-04 15:40:00,56.08,56.08,56.04,56.04,36342.0,55.3704,55.3704,55.3309,55.3309,36342.0
2024-03-04 15:45:00,56.04,56.04,55.98,55.99,46278.0,55.3309,55.3309,55.2717,55.2816,46278.0
2024-03-04 15:50:00,55.99,56.01,55.96,55.96,81424.0,55.2816,55.3013,55.2519,55.2519,81424.0
2024-03-04 15:55:00,55.96,56.02,55.94,55.96,259228.0,55.2519,55.3112,55.2322,55.2519,259228.0
2024-03-05 09:30:00,55.67,55.77,55.63,55.77,99094.0,54.9656,55.0643,54.9261,55.0643,99094.0
2024-03-05 09:35:00,55.73,55.73,55.57,55.57,25226.0,55.0249,55.0249,54.8669,54.8669,25226.0
2024-03-05 09:40:00,55.55,55.63,55.54,55.62,17974.0,54.8471,54.9261,54.8373,54.9162,17974.0
2024-03-05 09:45:00,55.64,55.69,55.57,55.58,20304.0,54.936,54.9854,54.8669,54.8767,20304.0
2024-03-05 09:50:00,55.58,55.62,55.51,55.54,32646.0,54.8767,54.9162,54.8076,54.8373,32646.0
2024-03-05 09:55:00,55.54,55.54,55.47,55.5,17000.0,54.8373,54.8373,54.7681,54.7978,17000.0
2024-03-05 10:00:00,55.54,55.63,55.45,55.62,50584.0,54.8373,54.9261,54.7484,54.9162,50584.0
2024-03-05 10:05:00,55.63,55.63,55.51,55.51,25640.0,54.9261,54.9261,54.8076,54.8076,25640.0
2024-03-05 10:10:00,55.49,55.55,55.45,55.51,22044.0,54.7879,54.8471,54.7484,54.8076,22044.0
2024-03-05 10:15:00,55.52,55.57,55.47,55.51,47968.0,54.8175,54.8669,54.7681,54.8076,47968.0
2024-03-05 10:20:00,55.52,55.54,55.47,55.48,19810.0,54.8175,54.8373,54.7681,54.778,19810.0
2024-03-05 10:25:00,55.48,55.55,55.47,55.52,36638.0,54.778,54.8471,54.7681,54.8175,36638.0
2024-03-05 10:30:00,55.5,55.52,55.4,55.46,60182.0,54.7978,54.8175,54.699,54.7583,60182.0
2024-03-05 10:35:00,55.46,55.48,55.37,55.37,15808.0,54.7583,54.778,54.6694,54.6694,15808.0
2024-03-05 10:40:00,55.33,55.43,55.33,55.37,24992.0,54.6299,54.7286,54.6299,54.6694,24992.0
2024-03-05 10:45:00,55.38,55.47,55.37,55.4,17546.0,54.6793,54.7681,54.6694,54.699,17546.0
2024-03-05 10:50:00,55.4,55.47,55.4,55.41,12880.0,54.699,54.7681,54.699,54.7089,12880.0
2024-03-05 10:55:00,55.4,55.46,55.38,55.43,25208.0,54.699,54.7583,54.6793,54.7286,25208.0
2024-03-05 11:00:00,55.43,55.43,55.39,55.4,9568.0,54.7286,54.7286,54.6892,54.699,9568.0
2024-03-05 11:05:00,55.4,55.42,55.39,55.41,14672.0,54.699,54.7188,54.6892,54.7089,14672.0
2024-03-05 11:10:00,55.41,55.41,55.35,55.35,8744.0,54.7089,54.7089,54.6497,54.6497,8744.0
2024-03-05 11:15:00,55.34,55.4,55.31,55.39,16248.0,54.6398,54.699,54.6102,54.6892,16248.0
2024-03-05 11:20:00,55.38,55.44,55.37,55.44,9350.0,54.6793,54.7385,54.6694,54.7385,9350.0
2024-03-05 11:25:00,55.43,55.44,55.37,55.37,29958.0,54.7286,54.7385,54.6694,54.6694,29958.0
2024-03-05 11:30:00,55.37,55.41,55.36,55.37,12882.0,54.6694,54.7089,54.6595,54.6694,12882.0
2024-03-05 11:35:00,55.37,55.38,55.29,55.31,7752.0,54.6694,54.6793,54.5904,54.6102,7752.0
2024-03-05 11:40:00,55.32,55.32,55.18,55.21,15120.0,54.62,54.62,54.4818,54.5114,15120.0
2024-03-05 11:45:00,55.21,55.33,55.21,55.32,19144.0,54.5114,54.6299,54.5114,54.62,19144.0
2024-03-05 11:50:00,55.32,55.34,55.27,55.29,17008.0,54.62,54.6398,54.5707,54.5904,17008.0
2024-03-05 11:55:00,55.3,55.38,55.27,55.38,24214.0,54.6003,54.6793,54.5707,54.6793,24214.0
2024-03-05 12:00:00,55.38,55.39,55.33,55.37,14742.0,54.6793,54.6892,54.6299,54.6694,14742.0
2024-03-05 12:05:00,55.35,55.38,55.33,55.35,6890.0,54.6497,54.6793,54.6299,54.6497,6890.0
2024-03-05 12:10:00,55.35,55.37,55.32,55.35,12290.0,54.6497,54.6694,54.62,54.6497,12290.0
2024-03-05 12:15:00,55.35,55.35,55.32,55.33,18210.0,54.6497,54.6497,54.62,54.6299,18210.0
2024-03-05 12:20:00,55.33,55.33,55.29,55.3,16130.0,54.6299,54.6299,54.5904,54.6003,16130.0
2024-03-05 12:25:00,55.3,55.3,55.27,55.27,17322.0,54.6003,54.6003,54.5707,54.5707,17322.0
2024-03-05 12:30:00,55.26,55.27,55.2,55.21,18696.0,54.5608,54.5707,54.5016,54.5114,18696.0
2024-03-05 12:35:00,55.21,55.22,55.1,55.13,24890.0,54.5114,54.5213,54.4028,54.4324,24890.0
2024-03-05 12:40:00,55.13,55.17,55.12,55.17,23164.0,54.4324,54.4719,54.4226,54.4719,23164.0
2024-03-05 12:45:00,55.17,55.2,55.15,55.16,25142.0,54.4719,54.5016,54.4522,54.4621,25142.0
2024-03-05 12:50:00,55.17,55.19,55.16,55.18,16200.0,54.4719,54.4917,54.4621,54.4818,16200.0
2024-03-05 12:55:00,55.19,55.2,55.16,55.16,13416.0,54.4917,54.5016,54.4621,54.4621,13416.0
2024-03-05 13:00:00,55.16,55.16,55.12,55.13,14852.0,54.4621,54.4621,54.4226,54.4324,14852.0
2024-03-05 13:05:00,55.13,55.16,55.11,55.15,9660.0,54.4324,54.4621,54.4127,54.4522,9660.0
2024-03-05 13:10:00,55.15,55.15,55.12,55.13,13628.0,54.4522,54.4522,54.4226,54.4324,13628.0
2024-03-05 13:15:00,55.13,55.13,55.07,55.07,11592.0,54.4324,54.4324,54.3732,54.3732,11592.0
2024-03-05 13:20:00,55.07,55.08,55.02,55.02,14926.0,54.3732,54.3831,54.3238,54.3238,14926.0
2024-03-05 13:25:00,55.01,55.08,55.0,55.02,19694.0,54.314,54.3831,54.3041,54.3238,19694.0
2024-03-05 13:30:00,55.02,55.06,55.01,55.03,9454.0,54.3238,54.3633,54.314,54.3337,9454.0
2024-03-05 13:35:00,55.04,55.04,54.94,54.94,12156.0,54.3436,54.3436,54.2448,54.2448,12156.0
2024-03-05 13:40:00,54.93,54.94,54.82,54.82,12226.0,54.235,54.2448,54.1264,54.1264,12226.0
2024-03-05 13:45:00,54.82,54.85,54.81,54.83,21630.0,54.1264,54.156,54.1165,54.1362,21630.0
2024-03-05 13:50:00,54.81,54.84,54.77,54.82,14412.0,54.1165,54.1461,54.077,54.1264,14412.0
2024-03-05 13:55:00,54.81,54.83,54.77,54.78,18598.0,54.1165,54.1362,54.077,54.0869,18598.0
2024-03-05 14:00:00,54.78,54.81,54.74,54.79,23070.0,54.0869,54.1165,54.0474,54.0967,23070.0
2024-03-05 14:05:00,54.79,54.8,54.75,54.77,15662.0,54.0967,54.1066,54.0573,54.077,15662.0
2024-03-05 14:10:00,54.77,54.83,54.77,54.8,11472.0,54.077,54.1362,54.077,54.1066,11472.0
2024-03-05 14:15:00,54.81,54.85,54.81,54.82,12782.0,54.1165,54.156,54.1165,54.1264,12782.0
2024-03-05 14:20:00,54.82,54.85,54.81,54.82,19182.0,54.1264,54.156,54.1165,54.1264,19182.0
2024-03-05 14:25:00,54.82,54.84,54.76,54.76,17412.0,54.1264,54.1461,54.0671,54.0671,17412.0
2024-03-05 14:30:00,54.77,54.77,54.67,54.68,22842.0,54.077,54.077,53.9783,53.9881,22842.0
2024-03-05 14:35:00,54.68,54.73,54.68,54.72,23578.0,53.9881,54.0375,53.9881,54.0276,23578.0
2024-03-05 14:40:00,54.71,54.74,54.65,54.66,18290.0,54.0178,54.0474,53.9585,53.9684,18290.0
2024-03-05 14:45:00,54.65,54.66,54.58,54.58,35944.0,53.9585,53.9684,53.8894,53.8894,35944.0
2024-03-05 14:50:00,54.58,54.69,54.58,54.67,45560.0,53.8894,53.998,53.8894,53.9783,45560.0
2024-03-05 14:55:00,54.67,54.69,54.6,54.62,25358.0,53.9783,53.998,53.9091,53.9289,25358.0
2024-03-05 15:00:00,54.62,54.63,54.58,54.63,27712.0,53.9289,53.9388,53.8894,53.9388,27712.0
2024-03-05 15:05:00,54.63,54.66,54.57,54.58,22152.0,53.9388,53.9684,53.8795,53.8894,22152.0
2024-03-05 15:10:00,54.57,54.58,54.45,54.45,32068.0,53.8795,53.8894,53.761,53.761,32068.0
2024-03-05 15:15:00,54.45,54.56,54.44,54.54,23318.0,53.761,53.8697,53.7512,53.8499,23318.0
2024-03-05 15:20:00,54.54,54.57,54.47,54.52,22680.0,53.8499,53.8795,53.7808,53.8302,22680.0
2024-03-05 15:25:00,54.52,54.52,54.47,54.48,42694.0,53.8302,53.8302,53.7808,53.7907,42694.0
2024-03-05 15:30:00,54.48,54.56,54.47,54.55,48474.0,53.7907,53.8697,53.7808,53.8598,48474.0
2024-03-05 15:35:00,54.58,54.62,54.56,54.62,51782.0,53.8894,53.9289,53.8697,53.9289,51782.0
2024-03-05 15:40:00,54.62,54.63,54.56,54.63,56484.0,53.9289,53.9388,53.8697,53.9388,56484.0
2024-03-05 15:45:00,54.62,54.69,54.6,54.69,46154.0,53.9289,53.998,53.9091,53.998,46154.0
2024-03-05 15:50:00,54.7,54.8,54.66,54.8,59162.0,54.0079,54.1066,53.9684,54.1066,59162.0
2024-03-05 15:55:00,54.79,54.87,54.77,54.82,198394.0,54.0967,54.1757,54.077,54.1264,198394.0
2024-03-06 09:30:00,55.18,55.35,55.13,55.35,70066.0,54.4818,54.6497,54.4324,54.6497,70066.0
2024-03-06 09:35:00,55.36,55.48,55.3,55.32,29536.0,54.6595,54.778,54.6003,54.62,29536.0
2024-03-06 09:40:00,55.31,55.41,55.26,55.31,20180.0,54.6102,54.7089,54.5608,54.6102,20180.0
2024-03-06 09:45:00,55.31,55.38,55.31,55.38,25060.0,54.6102,54.6793,54.6102,54.6793,25060.0
2024-03-06 09:50:00,55.38,55.5,55.37,55.46,30312.0,54.6793,54.7978,54.6694,54.7583,30312.0
2024-03-06 09:55:00,55.45,55.51,55.4,55.46,33918.0,54.7484,54.8076,54.699,54.7583,33918.0
2024-03-06 10:00:00,55.44,55.47,55.32,55.33,22872.0,54.7385,54.7681,54.62,54.6299,22872.0
2024-03-06 10:05:00,55.34,55.38,55.27,55.38,10682.0,54.6398,54.6793,54.5707,54.6793,10682.0
2024-03-06 10:10:00,55.39,55.45,55.39,55.44,21674.0,54.6892,54.7484,54.6892,54.7385,21674.0
2024-03-06 10:15:00,55.47,55.51,55.46,55.51,12944.0,54.7681,54.8076,54.7583,54.8076,12944.0
2024-03-06 10:20:00,55.52,55.59,55.51,55.56,28572.0,54.8175,54.8866,54.8076,54.857,28572.0
2024-03-06 10:25:00,55.53,55.55,55.48,55.48,9534.0,54.8274,54.8471,54.778,54.778,9534.0
2024-03-06 10:30:00,55.48,55.56,55.45,55.56,22682.0,54.778,54.857,54.7484,54.857,22682.0
2024-03-06 10:35:00,55.55,55.58,55.51,55.55,32086.0,54.8471,54.8767,54.8076,54.8471,32086.0
2024-03-06 10:40:00,55.56,55.58,55.53,55.54,12404.0,54.857,54.8767,54.8274,54.8373,12404.0
2024-03-06 10:45:00,55.55,55.55,55.49,55.54,30058.0,54.8471,54.8471,54.7879,54.8373,30058.0
2024-03-06 10:50:00,55.52,55.6,55.52,55.58,22704.0,54.8175,54.8965,54.8175,54.8767,22704.0
2024-03-06 10:55:00,55.57,55.6,55.56,55.58,13036.0,54.8669,54.8965,54.857,54.8767,13036.0
2024-03-06 11:00:00,55.59,55.63,55.58,55.58,14358.0,54.8866,54.9261,54.8767,54.8767,14358.0
2024-03-06 11:05:00,55.59,55.59,55.55,55.57,13574.0,54.8866,54.8866,54.8471,54.8669,13574.0
2024-03-06 11:10:00,55.57,55.59,55.52,55.55,13486.0,54.8669,54.8866,54.8175,54.8471,13486.0
2024-03-06 11:15:00,55.57,55.59,55.54,55.58,10932.0,54.8669,54.8866,54.8373,54.8767,10932.0
2024-03-06 11:20:00,55.57,55.57,55.52,55.55,9284.0,54.8669,54.8669,54.8175,54.8471,9284.0
2024-03-06 11:25:00,55.54,55.64,55.54,55.64,14616.0,54.8373,54.936,54.8373,54.936,14616.0
2024-03-06 11:30:00,55.63,55.65,55.59,55.62,17468.0,54.9261,54.9459,54.8866,54.9162,17468.0
2024-03-06 11:35:00,55.62,55.69,55.6,55.66,13426.0,54.9162,54.9854,54.8965,54.9557,13426.0
2024-03-06 11:40:00,55.65,55.66,55.63,55.63,10846.0,54.9459,54.9557,54.9261,54.9261,10846.0
2024-03-06 11:45:00,55.63,55.65,55.62,55.62,15902.0,54.9261,54.9459,54.9162,54.9162,15902.0
2024-03-06 11:50:00,55.63,55.7,55.63,55.69,15046.0,54.9261,54.9952,54.9261,54.9854,15046.0
2024-03-06 11:55:00,55.69,55.71,55.67,55.67,11458.0,54.9854,55.0051,54.9656,54.9656,11458.0
2024-03-06 12:00:00,55.67,55.7,55.67,55.69,15678.0,54.9656,54.9952,54.9656,54.9854,15678.0
2024-03-06 12:05:00,55.71,55.74,55.68,55.69,21652.0,55.0051,55.0347,54.9755,54.9854,21652.0
2024-03-06 12:10:00,55.69,55.74,55.69,55.74,10304.0,54.9854,55.0347,54.9854,55.0347,10304.0
2024-03-06 12:15:00,55.73,55.74,55.69,55.69,17570.0,55.0249,55.0347,54.9854,54.9854,17570.0
2024-03-06 12:20:00,55.69,55.72,55.69,55.71,23930.0,54.9854,55.015,54.9854,55.0051,23930.0
2024-03-06 12:25:00,55.71,55.74,55.71,55.71,17806.0,55.0051,55.0347,55.0051,55.0051,17806.0
2024-03-06 12:30:00,55.72,55.76,55.69,55.7,11698.0,55.015,55.0545,54.9854,54.9952,11698.0
2024-03-06 12:35:00,55.7,55.71,55.69,55.69,15942.0,54.9952,55.0051,54.9854,54.9854,15942.0
2024-03-06 12:40:00,55.7,55.72,55.68,55.7,20514.0,54.9952,55.015,54.9755,54.9952,20514.0
2024-03-06 12:45:00,55.71,55.71,55.68,55.7,11554.0,55.0051,55.0051,54.9755,54.9952,11554.0
2024-03-06 12:50:00,55.7,55.72,55.65,55.66,9332.0,54.9952,55.015,54.9459,54.9557,9332.0
2024-03-06 12:55:00,55.66,55.69,55.65,55.69,21028.0,54.9557,54.9854,54.9459,54.9854,21028.0
2024-03-06 13:00:00,55.69,55.69,55.66,55.69,11278.0,54.9854,54.9854,54.9557,54.9854,11278.0
2024-03-06 13:05:00,55.69,55.69,55.61,55.62,13216.0,54.9854,54.9854,54.9064,54.9162,13216.0
2024-03-06 13:10:00,55.62,55.66,55.62,55.63,17024.0,54.9162,54.9557,54.9162,54.9261,17024.0
2024-03-06 13:15:00,55.63,55.67,55.63,55.67,13086.0,54.9261,54.9656,54.9261,54.9656,13086.0
2024-03-06 13:20:00,55.68,55.72,55.68,55.71,9554.0,54.9755,55.015,54.9755,55.0051,9554.0
2024-03-06 13:25:00,55.71,55.73,55.68,55.72,36764.0,55.0051,55.0249,54.9755,55.015,36764.0
2024-03-06 13:30:00,55.73,55.73,55.52,55.6,18206.0,55.0249,55.0249,54.8175,54.8965,18206.0
2024-03-06 13:35:00,55.59,55.6,55.49,55.6,18670.0,54.8866,54.8965,54.7879,54.8965,18670.0
2024-03-06 13:40:00,55.6,55.65,55.6,55.63,14294.0,54.8965,54.9459,54.8965,54.9261,14294.0
2024-03-06 13:45:00,55.63,55.63,55.43,55.44,19784.0,54.9261,54.9261,54.7286,54.7385,19784.0
2024-03-06 13:50:00,55.42,55.49,55.42,55.47,18854.0,54.7188,54.7879,54.7188,54.7681,18854.0
2024-03-06 13:55:00,55.48,55.55,55.48,55.55,15748.0,54.778,54.8471,54.778,54.8471,15748.0
2024-03-06 14:00:00,55.54,55.54,55.45,55.47,12162.0,54.8373,54.8373,54.7484,54.7681,12162.0
2024-03-06 14:05:00,55.47,55.55,55.47,55.52,18208.0,54.7681,54.8471,54.7681,54.8175,18208.0
2024-03-06 14:10:00,55.51,55.51,55.38,55.41,17100.0,54.8076,54.8076,54.6793,54.7089,17100.0
2024-03-06 14:15:00,55.4,55.41,55.34,55.37,19172.0,54.699,54.7089,54.6398,54.6694,19172.0
2024-03-06 14:20:00,55.36,55.42,55.36,55.41,13150.0,54.6595,54.7188,54.6595,54.7089,13150.0
2024-03-06 14:25:00,55.38,55.44,55.37,55.43,10760.0,54.6793,54.7385,54.6694,54.7286,10760.0
2024-03-06 14:30:00,55.44,55.44,55.3,55.32,34310.0,54.7385,54.7385,54.6003,54.62,34310.0
2024-03-06 14:35:00,55.32,55.35,55.27,55.31,9932.0,54.62,54.6497,54.5707,54.6102,9932.0
2024-03-06 14:40:00,55.3,55.34,55.28,55.32,17668.0,54.6003,54.6398,54.5805,54.62,17668.0
2024-03-06 14:45:00,55.27,55.27,55.22,55.26,13460.0,54.5707,54.5707,54.5213,54.5608,13460.0
2024-03-06 14:50:00,55.29,55.32,55.27,55.29,18528.0,54.5904,54.62,54.5707,54.5904,18528.0
2024-03-06 14:55:00,55.28,55.28,55.2,55.24,27490.0,54.5805,54.5805,54.5016,54.5411,27490.0
2024-03-06 15:00:00,55.24,55.3,55.23,55.3,15190.0,54.5411,54.6003,54.5312,54.6003,15190.0
2024-03-06 15:05:00,55.3,55.33,55.28,55.29,22616.0,54.6003,54.6299,54.5805,54.5904,22616.0
2024-03-06 15:10:00,55.28,55.32,55.2,55.22,20828.0,54.5805,54.62,54.5016,54.5213,20828.0
2024-03-06 15:15:00,55.22,55.3,55.22,55.27,28500.0,54.5213,54.6003,54.5213,54.5707,28500.0
2024-03-06 15:20:00,55.27,55.28,55.2,55.22,20122.0,54.5707,54.5805,54.5016,54.5213,20122.0
2024-03-06 15:25:00,55.23,55.27,55.22,55.27,19036.0,54.5312,54.5707,54.5213,54.5707,19036.0
2024-03-06 15:30:00,55.27,55.29,55.23,55.23,23450.0,54.5707,54.5904,54.5312,54.5312,23450.0
2024-03-06 15:35:00,55.23,55.3,55.21,55.3,18454.0,54.5312,54.6003,54.5114,54.6003,18454.0
2024-03-06 15:40:00,55.3,55.35,55.29,55.35,81864.0,54.6003,54.6497,54.5904,54.6497,81864.0
2024-03-06 15:45:00,55.35,55.43,55.33,55.4,40382.0,54.6497,54.7286,54.6299,54.699,40382.0
2024-03-06 15:50:00,55.38,55.38,55.3,55.38,80450.0,54.6793,54.6793,54.6003,54.6793,80450.0
2024-03-06 15:55:00,55.38,55.41,55.26,55.26,436930.0,54.6793,54.7089,54.5608,54.5608,436930.0
2024-03-07 09:30:00,55.46,55.6,55.45,55.52,106988.0,54.7583,54.8965,54.7484,54.8175,106988.0
2024-03-07 09:35:00,55.54,55.63,55.48,55.6,71970.0,54.8373,54.9261,54.778,54.8965,71970.0
2024-03-07 09:40:00,55.63,55.65,55.54,55.58,29068.0,54.9261,54.9459,54.8373,54.8767,29068.0
2024-03-07 09:45:00,55.59,55.63,55.57,55.57,23042.0,54.8866,54.9261,54.8669,54.8669,23042.0
2024-03-07 09:50:00,55.57,55.6,55.53,55.54,33030.0,54.8669,54.8965,54.8274,54.8373,33030.0
2024-03-07 09:55:00,55.54,55.63,55.53,55.63,27624.0,54.8373,54.9261,54.8274,54.9261,27624.0
2024-03-07 10:00:00,55.63,55.66,55.62,55.63,16476.0,54.9261,54.9557,54.9162,54.9261,16476.0
2024-03-07 10:05:00,55.64,55.67,55.63,55.65,10016.0,54.936,54.9656,54.9261,54.9459,10016.0
2024-03-07 10:10:00,55.65,55.71,55.65,55.69,8840.0,54.9459,55.0051,54.9459,54.9854,8840.0
2024-03-07 10:15:00,55.71,55.72,55.63,55.63,9654.0,55.0051,55.015,54.9261,54.9261,9654.0
2024-03-07 10:20:00,55.65,55.67,55.63,55.66,10706.0,54.9459,54.9656,54.9261,54.9557,10706.0
2024-03-07 10:25:00,55.67,55.7,55.66,55.7,12032.0,54.9656,54.9952,54.9557,54.9952,12032.0
2024-03-07 10:30:00,55.69,55.69,55.66,55.66,10760.0,54.9854,54.9854,54.9557,54.9557,10760.0
2024-03-07 10:35:00,55.65,55.67,55.6,55.65,11528.0,54.9459,54.9656,54.8965,54.9459,11528.0
2024-03-07 10:40:00,55.65,55.76,55.64,55.74,13638.0,54.9459,55.0545,54.936,55.0347,13638.0
2024-03-07 10:45:00,55.75,55.75,55.66,55.67,11696.0,55.0446,55.0446,54.9557,54.9656,11696.0
2024-03-07 10:50:00,55.67,55.67,55.61,55.66,18392.0,54.9656,54.9656,54.9064,54.9557,18392.0
2024-03-07 10:55:00,55.65,55.7,55.65,55.69,20538.0,54.9459,54.9952,54.9459,54.9854,20538.0
2024-03-07 11:00:00,55.69,55.7,55.66,55.68,17192.0,54.9854,54.9952,54.9557,54.9755,17192.0
2024-03-07 11:05:00,55.67,55.68,55.66,55.67,12012.0,54.9656,54.9755,54.9557,54.9656,12012.0
2024-03-07 11:10:00,55.67,55.68,55.63,55.63,15062.0,54.9656,54.9755,54.9261,54.9261,15062.0
2024-03-07 11:15:00,55.63,55.65,55.61,55.64,23564.0,54.9261,54.9459,54.9064,54.936,23564.0
2024-03-07 11:20:00,55.63,55.69,55.63,55.69,77812.0,54.9261,54.9854,54.9261,54.9854,77812.0
2024-03-07 11:25:00,55.67,55.73,55.66,55.72,9350.0,54.9656,55.0249,54.9557,55.015,9350.0
2024-03-07 11:30:00,55.69,55.72,55.68,55.71,8080.0,54.9854,55.015,54.9755,55.0051,8080.0
2024-03-07 11:35:00,55.73,55.78,55.7,55.77,9716.0,55.0249,55.0742,54.9952,55.0643,9716.0
2024-03-07 11:40:00,55.77,55.82,55.76,55.82,15674.0,55.0643,55.1137,55.0545,55.1137,15674.0
2024-03-07 11:45:00,55.81,55.81,55.77,55.79,6800.0,55.1038,55.1038,55.0643,55.0841,6800.0
2024-03-07 11:50:00,55.81,55.87,55.8,55.87,9672.0,55.1038,55.1631,55.094,55.1631,9672.0
2024-03-07 11:55:00,55.87,55.89,55.85,55.86,6844.0,55.1631,55.1828,55.1433,55.1532,6844.0
2024-03-07 12:00:00,55.88,55.88,55.84,55.85,10494.0,55.173,55.173,55.1335,55.1433,10494.0
2024-03-07 12:05:00,55.85,55.85,55.77,55.79,5594.0,55.1433,55.1433,55.0643,55.0841,5594.0
2024-03-07 12:10:00,55.79,55.83,55.79,55.8,8546.0,55.0841,55.1236,55.0841,55.094,8546.0
2024-03-07 12:15:00,55.81,55.83,55.8,55.83,6896.0,55.1038,55.1236,55.094,55.1236,6896.0
2024-03-07 12:20:00,55.84,55.85,55.8,55.84,5146.0,55.1335,55.1433,55.094,55.1335,5146.0
2024-03-07 12:25:00,55.83,55.85,55.82,55.82,7840.0,55.1236,55.1433,55.1137,55.1137,7840.0
2024-03-07 12:30:00,55.81,55.82,55.77,55.81,19926.0,55.1038,55.1137,55.0643,55.1038,19926.0
2024-03-07 12:35:00,55.8,55.85,55.8,55.84,127494.0,55.094,55.1433,55.094,55.1335,127494.0
2024-03-07 12:40:00,55.84,55.84,55.78,55.82,12538.0,55.1335,55.1335,55.0742,55.1137,12538.0
2024-03-07 12:45:00,55.81,55.83,55.49,55.58,189350.0,55.1038,55.1236,54.7879,54.8767,189350.0
2024-03-07 12:50:00,55.58,55.66,55.56,55.64,17526.0,54.8767,54.9557,54.857,54.936,17526.0
2024-03-07 12:55:00,55.63,55.63,55.45,55.51,139392.0,54.9261,54.9261,54.7484,54.8076,139392.0
2024-03-07 13:00:00,55.51,55.62,55.5,55.59,11928.0,54.8076,54.9162,54.7978,54.8866,11928.0
2024-03-07 13:05:00,55.59,55.7,55.55,55.69,49982.0,54.8866,54.9952,54.8471,54.9854,49982.0
2024-03-07 13:10:00,55.71,55.72,55.66,55.66,18710.0,55.0051,55.015,54.9557,54.9557,18710.0
2024-03-07 13:15:00,55.68,55.74,55.68,55.74,5254.0,54.9755,55.0347,54.9755,55.0347,5254.0
2024-03-07 13:20:00,55.74,55.75,55.68,55.72,7956.0,55.0347,55.0446,54.9755,55.015,7956.0
2024-03-07 13:25:00,55.7,55.71,55.67,55.71,8800.0,54.9952,55.0051,54.9656,55.0051,8800.0
2024-03-07 13:30:00,55.71,55.72,55.7,55.72,8796.0,55.0051,55.015,54.9952,55.015,8796.0
2024-03-07 13:35:00,55.74,55.76,55.74,55.76,8138.0,55.0347,55.0545,55.0347,55.0545,8138.0
2024-03-07 13:40:00,55.76,55.8,55.73,55.8,9696.0,55.0545,55.094,55.0249,55.094,9696.0
2024-03-07 13:45:00,55.8,55.82,55.79,55.8,5200.0,55.094,55.1137,55.0841,55.094,5200.0
2024-03-07 13:50:00,55.83,55.85,55.82,55.83,8148.0,55.1236,55.1433,55.1137,55.1236,8148.0
2024-03-07 13:55:00,55.85,55.87,55.8,55.81,18510.0,55.1433,55.1631,55.094,55.1038,18510.0
2024-03-07 14:00:00,55.82,55.83,55.8,55.82,10344.0,55.1137,55.1236,55.094,55.1137,10344.0
2024-03-07 14:05:00,55.82,55.82,55.76,55.77,12706.0,55.1137,55.1137,55.0545,55.0643,12706.0
2024-03-07 14:10:00,55.77,55.82,55.77,55.82,9674.0,55.0643,55.1137,55.0643,55.1137,9674.0
2024-03-07 14:15:00,55.83,55.85,55.78,55.84,93968.0,55.1236,55.1433,55.0742,55.1335,93968.0
2024-03-07 14:20:00,55.83,55.87,55.81,55.81,21426.0,55.1236,55.1631,55.1038,55.1038,21426.0
2024-03-07 14:25:00,55.81,55.82,55.78,55.79,18744.0,55.1038,55.1137,55.0742,55.0841,18744.0
2024-03-07 14:30:00,55.78,55.81,55.76,55.77,11582.0,55.0742,55.1038,55.0545,55.0643,11582.0
2024-03-07 14:35:00,55.77,55.77,55.74,55.75,8862.0,55.0643,55.0643,55.0347,55.0446,8862.0
2024-03-07 14:40:00,55.76,55.78,55.75,55.77,74328.0,55.0545,55.0742,55.0446,55.0643,74328.0
2024-03-07 14:45:00,55.77,55.77,55.75,55.77,13480.0,55.0643,55.0643,55.0446,55.0643,13480.0
2024-03-07 14:50:00,55.78,55.81,55.78,55.8,98426.0,55.0742,55.1038,55.0742,55.094,98426.0
2024-03-07 14:55:00,55.79,55.82,55.72,55.74,159982.0,55.0841,55.1137,55.015,55.0347,159982.0
2024-03-07 15:00:00,55.74,55.74,55.66,55.73,62348.0,55.0347,55.0347,54.9557,55.0249,62348.0
2024-03-07 15:05:00,55.71,55.72,55.68,55.69,14152.0,55.0051,55.015,54.9755,54.9854,14152.0
2024-03-07 15:10:00,55.69,55.74,55.68,55.74,149516.0,54.9854,55.0347,54.9755,55.0347,149516.0
2024-03-07 15:15:00,55.73,55.74,55.68,55.72,22484.0,55.0249,55.0347,54.9755,55.015,22484.0
2024-03-07 15:20:00,55.71,55.74,55.7,55.72,8570.0,55.0051,55.0347,54.9952,55.015,8570.0
2024-03-07 15:25:00,55.71,55.74,55.7,55.72,14678.0,55.0051,55.0347,54.9952,55.015,14678.0
2024-03-07 15:30:00,55.71,55.75,55.71,55.74,9988.0,55.0051,55.0446,55.0051,55.0347,9988.0
2024-03-07 15:35:00,55.74,55.77,55.74,55.76,26156.0,55.0347,55.0643,55.0347,55.0545,26156.0
2024-03-07 15:40:00,55.76,55.78,55.74,55.75,38520.0,55.0545,55.0742,55.0347,55.0446,38520.0
2024-03-07 15:45:00,55.76,55.76,55.69,55.69,40696.0,55.0545,55.0545,54.9854,54.9854,40696.0
2024-03-07 15:50:00,55.69,55.73,55.66,55.72,68408.0,54.9854,55.0249,54.9557,55.015,68408.0
2024-03-07 15:55:00,55.71,55.75,55.67,55.67,166064.0,55.0051,55.0446,54.9656,54.9656,166064.0
2024-03-08 09:30:00,55.74,55.87,55.68,55.82,66314.0,55.0347,55.1631,54.9755,55.1137,66314.0
2024-03-08 09:35:00,55.83,55.99,55.8,55.99,18952.0,55.1236,55.2816,55.094,55.2816,18952.0
2024-03-08 09:40:00,56.02,56.03,55.97,55.98,12500.0,55.3112,55.3211,55.2618,55.2717,12500.0
2024-03-08 09:45:00,55.96,56.01,55.93,55.94,4064.0,55.2519,55.3013,55.2223,55.2322,4064.0
2024-03-08 09:50:00,55.96,56.02,55.94,56.02,20410.0,55.2519,55.3112,55.2322,55.3112,20410.0
2024-03-08 09:55:00,56.02,56.02,55.96,55.99,23998.0,55.3112,55.3112,55.2519,55.2816,23998.0
2024-03-08 10:00:00,56.0,56.06,56.0,56.04,17928.0,55.2914,55.3507,55.2914,55.3309,17928.0
2024-03-08 10:05:00,56.04,56.05,55.98,55.99,10124.0,55.3309,55.3408,55.2717,55.2816,10124.0
2024-03-08 10:10:00,56.01,56.01,55.95,55.96,9032.0,55.3013,55.3013,55.2421,55.2519,9032.0
2024-03-08 10:15:00,55.95,55.95,55.91,55.91,4502.0,55.2421,55.2421,55.2026,55.2026,4502.0
2024-03-08 10:20:00,55.92,55.92,55.86,55.88,14006.0,55.2124,55.2124,55.1532,55.173,14006.0
2024-03-08 10:25:00,55.9,55.9,55.83,55.84,5604.0,55.1927,55.1927,55.1236,55.1335,5604.0
2024-03-08 10:30:00,55.85,55.88,55.84,55.86,9822.0,55.1433,55.173,55.1335,55.1532,9822.0
2024-03-08 10:35:00,55.86,55.87,55.78,55.81,13916.0,55.1532,55.1631,55.0742,55.1038,13916.0
2024-03-08 10:40:00,55.81,55.85,55.78,55.85,7154.0,55.1038,55.1433,55.0742,55.1433,7154.0
2024-03-08 10:45:00,55.84,55.9,55.82,55.88,20954.0,55.1335,55.1927,55.1137,55.173,20954.0
2024-03-08 10:50:00,55.88,55.91,55.86,55.91,28150.0,55.173,55.2026,55.1532,55.2026,28150.0
2024-03-08 10:55:00,55.91,55.93,55.88,55.91,23346.0,55.2026,55.2223,55.173,55.2026,23346.0
2024-03-08 11:00:00,55.9,55.9,55.77,55.79,19222.0,55.1927,55.1927,55.0643,55.0841,19222.0
2024-03-08 11:05:00,55.79,55.79,55.7,55.71,19994.0,55.0841,55.0841,54.9952,55.0051,19994.0
2024-03-08 11:10:00,55.72,55.73,55.68,55.72,22542.0,55.015,55.0249,54.9755,55.015,22542.0
2024-03-08 11:15:00,55.7,55.72,55.67,55.68,21424.0,54.9952,55.015,54.9656,54.9755,21424.0
2024-03-08 11:20:00,55.67,55.71,55.62,55.63,20998.0,54.9656,55.0051,54.9162,54.9261,20998.0
2024-03-08 11:25:00,55.63,55.63,55.52,55.55,35904.0,54.9261,54.9261,54.8175,54.8471,35904.0
2024-03-08 11:30:00,55.56,55.6,55.52,55.59,33442.0,54.857,54.8965,54.8175,54.8866,33442.0
2024-03-08 11:35:00,55.6,55.6,55.52,55.58,57272.0,54.8965,54.8965,54.8175,54.8767,57272.0
2024-03-08 11:40:00,55.58,55.59,55.52,55.52,28824.0,54.8767,54.8866,54.8175,54.8175,28824.0
2024-03-08 11:45:00,55.52,55.56,55.51,55.54,40508.0,54.8175,54.857,54.8076,54.8373,40508.0
2024-03-08 11:50:00,55.54,55.62,55.53,55.59,36880.0,54.8373,54.9162,54.8274,54.8866,36880.0
2024-03-08 11:55:00,55.59,55.6,55.48,55.52,73572.0,54.8866,54.8965,54.778,54.8175,73572.0
2024-03-08 12:00:00,55.51,55.55,55.49,55.55,131748.0,54.8076,54.8471,54.7879,54.8471,131748.0
2024-03-08 12:05:00,55.55,55.61,55.54,55.57,23968.0,54.8471,54.9064,54.8373,54.8669,23968.0
2024-03-08 12:10:00,55.58,55.6,55.54,55.56,18922.0,54.8767,54.8965,54.8373,54.857,18922.0
2024-03-08 12:15:00,55.56,55.56,55.47,55.48,19764.0,54.857,54.857,54.7681,54.778,19764.0
2024-03-08 12:20:00,55.49,55.53,55.46,55.47,13500.0,54.7879,54.8274,54.7583,54.7681,13500.0
2024-03-08 12:25:00,55.49,55.52,55.47,55.47,17792.0,54.7879,54.8175,54.7681,54.7681,17792.0
2024-03-08 12:30:00,55.48,55.51,55.46,55.51,16708.0,54.778,54.8076,54.7583,54.8076,16708.0
2024-03-08 12:35:00,55.5,55.51,55.46,55.5,25336.0,54.7978,54.8076,54.7583,54.7978,25336.0
2024-03-08 12:40:00,55.49,55.49,55.42,55.45,23598.0,54.7879,54.7879,54.7188,54.7484,23598.0
2024-03-08 12:45:00,55.43,55.43,55.37,55.41,73276.0,54.7286,54.7286,54.6694,54.7089,73276.0
2024-03-08 12:50:00,55.41,55.42,55.3,55.3,12056.0,54.7089,54.7188,54.6003,54.6003,12056.0
2024-03-08 12:55:00,55.3,55.3,55.22,55.26,26290.0,54.6003,54.6003,54.5213,54.5608,26290.0
2024-03-08 13:00:00,55.24,55.24,55.15,55.19,65902.0,54.5411,54.5411,54.4522,54.4917,65902.0
2024-03-08 13:05:00,55.2,55.26,55.19,55.24,30704.0,54.5016,54.5608,54.4917,54.5411,30704.0
2024-03-08 13:10:00,55.26,55.35,55.26,55.34,29754.0,54.5608,54.6497,54.5608,54.6398,29754.0
2024-03-08 13:15:00,55.34,55.36,55.32,55.34,9810.0,54.6398,54.6595,54.62,54.6398,9810.0
2024-03-08 13:20:00,55.34,55.35,55.27,55.27,13894.0,54.6398,54.6497,54.5707,54.5707,13894.0
2024-03-08 13:25:00,55.27,55.3,55.24,55.24,19552.0,54.5707,54.6003,54.5411,54.5411,19552.0
2024-03-08 13:30:00,55.24,55.24,55.19,55.2,21300.0,54.5411,54.5411,54.4917,54.5016,21300.0
2024-03-08 13:35:00,55.2,55.22,55.16,55.16,12856.0,54.5016,54.5213,54.4621,54.4621,12856.0
2024-03-08 13:40:00,55.15,55.16,55.1,55.12,12750.0,54.4522,54.4621,54.4028,54.4226,12750.0
2024-03-08 13:45:00,55.13,55.13,55.07,55.08,19682.0,54.4324,54.4324,54.3732,54.3831,19682.0
2024-03-08 13:50:00,55.08,55.1,55.08,55.1,11832.0,54.3831,54.4028,54.3831,54.4028,11832.0
2024-03-08 13:55:00,55.1,55.13,55.08,55.13,21240.0,54.4028,54.4324,54.3831,54.4324,21240.0
2024-03-08 14:00:00,55.13,55.23,55.13,55.23,23770.0,54.4324,54.5312,54.4324,54.5312,23770.0
2024-03-08 14:05:00,55.24,55.26,55.22,55.25,22332.0,54.5411,54.5608,54.5213,54.5509,22332.0
2024-03-08 14:10:00,55.26,55.26,55.21,55.24,69102.0,54.5608,54.5608,54.5114,54.5411,69102.0
2024-03-08 14:15:00,55.24,55.28,55.23,55.27,33290.0,54.5411,54.5805,54.5312,54.5707,33290.0
2024-03-08 14:20:00,55.27,55.35,55.27,55.35,20158.0,54.5707,54.6497,54.5707,54.6497,20158.0
2024-03-08 14:25:00,55.35,55.35,55.31,55.32,24044.0,54.6497,54.6497,54.6102,54.62,24044.0
2024-03-08 14:30:00,55.33,55.34,55.31,55.32,14780.0,54.6299,54.6398,54.6102,54.62,14780.0
2024-03-08 14:35:00,55.32,55.38,55.32,55.36,18214.0,54.62,54.6793,54.62,54.6595,18214.0
2024-03-08 14:40:00,55.36,55.4,55.35,55.38,11690.0,54.6595,54.699,54.6497,54.6793,11690.0
2024-03-08 14:45:00,55.38,55.41,55.37,55.38,19186.0,54.6793,54.7089,54.6694,54.6793,19186.0
2024-03-08 14:50:00,55.38,55.42,55.38,55.4,31006.0,54.6793,54.7188,54.6793,54.699,31006.0
2024-03-08 14:55:00,55.41,55.42,55.38,55.38,24262.0,54.7089,54.7188,54.6793,54.6793,24262.0
2024-03-08 15:00:00,55.38,55.44,55.38,55.44,17616.0,54.6793,54.7385,54.6793,54.7385,17616.0
2024-03-08 15:05:00,55.44,55.44,55.32,55.32,26688.0,54.7385,54.7385,54.62,54.62,26688.0
2024-03-08 15:10:00,55.32,55.32,55.25,55.27,15990.0,54.62,54.62,54.5509,54.5707,15990.0
2024-03-08 15:15:00,55.27,55.28,55.24,55.27,20654.0,54.5707,54.5805,54.5411,54.5707,20654.0
2024-03-08 15:20:00,55.27,55.3,55.24,55.26,43060.0,54.5707,54.6003,54.5411,54.5608,43060.0
2024-03-08 15:25:00,55.26,55.27,55.17,55.19,39822.0,54.5608,54.5707,54.4719,54.4917,39822.0
2024-03-08 15:30:00,55.19,55.27,55.18,55.27,34862.0,54.4917,54.5707,54.4818,54.5707,34862.0
2024-03-08 15:35:00,55.27,55.27,55.18,55.18,31752.0,54.5707,54.5707,54.4818,54.4818,31752.0
2024-03-08 15:40:00,55.18,55.23,55.17,55.17,42844.0,54.4818,54.5312,54.4719,54.4719,42844.0
2024-03-08 15:45:00,55.17,55.2,55.13,55.18,87496.0,54.4719,54.5016,54.4324,54.4818,87496.0
2024-03-08 15:50:00,55.19,55.24,55.18,55.19,129160.0,54.4917,54.5411,54.4818,54.4917,129160.0
2024-03-08 15:55:00,55.19,55.22,55.15,55.21,255114.0,54.4917,54.5213,54.4522,54.5114,255114.0
2024-03-11 09:30:00,55.29,55.29,54.9,55.05,63318.0,54.5904,54.5904,54.2054,54.3535,63318.0
2024-03-11 09:35:00,54.99,55.02,54.89,54.91,16118.0,54.2942,54.3238,54.1955,54.2152,16118.0
2024-03-11 09:40:00,54.89,54.95,54.87,54.9,15906.0,54.1955,54.2547,54.1757,54.2054,15906.0
2024-03-11 09:45:00,54.89,54.94,54.85,54.86,10068.0,54.1955,54.2448,54.156,54.1659,10068.0
2024-03-11 09:50:00,54.85,54.93,54.77,54.77,8080.0,54.156,54.235,54.077,54.077,8080.0
2024-03-11 09:55:00,54.78,54.78,54.66,54.67,11398.0,54.0869,54.0869,53.9684,53.9783,11398.0
2024-03-11 10:00:00,54.67,54.72,54.58,54.59,22422.0,53.9783,54.0276,53.8894,53.8993,22422.0
2024-03-11 10:05:00,54.6,54.65,54.55,54.63,19618.0,53.9091,53.9585,53.8598,53.9388,19618.0
2024-03-11 10:10:00,54.63,54.65,54.51,54.54,19720.0,53.9388,53.9585,53.8203,53.8499,19720.0
2024-03-11 10:15:00,54.55,54.57,54.53,54.57,18014.0,53.8598,53.8795,53.84,53.8795,18014.0
2024-03-11 10:20:00,54.6,54.6,54.48,54.49,14260.0,53.9091,53.9091,53.7907,53.8005,14260.0
2024-03-11 10:25:00,54.49,54.49,54.42,54.46,16508.0,53.8005,53.8005,53.7314,53.7709,16508.0
2024-03-11 10:30:00,54.47,54.54,54.47,54.52,7316.0,53.7808,53.8499,53.7808,53.8302,7316.0
2024-03-11 10:35:00,54.52,54.55,54.41,54.42,20014.0,53.8302,53.8598,53.7216,53.7314,20014.0
2024-03-11 10:40:00,54.42,54.53,54.41,54.49,38442.0,53.7314,53.84,53.7216,53.8005,38442.0
2024-03-11 10:45:00,54.47,54.49,54.43,54.44,24778.0,53.7808,53.8005,53.7413,53.7512,24778.0
2024-03-11 10:50:00,54.44,54.59,54.44,54.59,35852.0,53.7512,53.8993,53.7512,53.8993,35852.0
2024-03-11 10:55:00,54.59,54.61,54.56,54.61,21986.0,53.8993,53.919,53.8697,53.919,21986.0
2024-03-11 11:00:00,54.62,54.7,54.6,54.6,12802.0,53.9289,54.0079,53.9091,53.9091,12802.0
2024-03-11 11:05:00,54.6,54.62,54.55,54.57,11510.0,53.9091,53.9289,53.8598,53.8795,11510.0
2024-03-11 11:10:00,54.56,54.56,54.43,54.49,28348.0,53.8697,53.8697,53.7413,53.8005,28348.0
2024-03-11 11:15:00,54.49,54.51,54.46,54.48,19708.0,53.8005,53.8203,53.7709,53.7907,19708.0
2024-03-11 11:20:00,54.47,54.49,54.42,54.44,10874.0,53.7808,53.8005,53.7314,53.7512,10874.0
2024-03-11 11:25:00,54.44,54.44,54.41,54.42,13032.0,53.7512,53.7512,53.7216,53.7314,13032.0
2024-03-11 11:30:00,54.42,54.45,54.42,54.43,18288.0,53.7314,53.761,53.7314,53.7413,18288.0
2024-03-11 11:35:00,54.46,54.5,54.45,54.47,18518.0,53.7709,53.8104,53.761,53.7808,18518.0
2024-03-11 11:40:00,54.47,54.48,54.45,54.48,10610.0,53.7808,53.7907,53.761,53.7907,10610.0
2024-03-11 11:45:00,54.48,54.54,54.48,54.53,11262.0,53.7907,53.8499,53.7907,53.84,11262.0
2024-03-11 11:50:00,54.53,54.59,54.52,54.59,10728.0,53.84,53.8993,53.8302,53.8993,10728.0
2024-03-11 11:55:00,54.59,54.65,54.59,54.64,20738.0,53.8993,53.9585,53.8993,53.9486,20738.0
2024-03-11 12:00:00,54.65,54.67,54.62,54.65,18462.0,53.9585,53.9783,53.9289,53.9585,18462.0
2024-03-11 12:05:00,54.63,54.7,54.62,54.67,9552.0,53.9388,54.0079,53.9289,53.9783,9552.0
2024-03-11 12:10:00,54.66,54.7,54.62,54.7,8486.0,53.9684,54.0079,53.9289,54.0079,8486.0
2024-03-11 12:15:00,54.69,54.73,54.67,54.73,7552.0,53.998,54.0375,53.9783,54.0375,7552.0
2024-03-11 12:20:00,54.73,54.78,54.71,54.76,11468.0,54.0375,54.0869,54.0178,54.0671,11468.0
2024-03-11 12:25:00,54.76,54.77,54.76,54.76,2886.0,54.0671,54.077,54.0671,54.0671,2886.0
2024-03-11 12:30:00,54.79,54.81,54.76,54.79,24124.0,54.0967,54.1165,54.0671,54.0967,24124.0
2024-03-11 12:35:00,54.79,54.8,54.74,54.74,7778.0,54.0967,54.1066,54.0474,54.0474,7778.0
2024-03-11 12:40:00,54.76,54.82,54.76,54.81,6892.0,54.0671,54.1264,54.0671,54.1165,6892.0
2024-03-11 12:45:00,54.81,54.81,54.74,54.76,18234.0,54.1165,54.1165,54.0474,54.0671,18234.0
2024-03-11 12:50:00,54.74,54.76,54.73,54.74,13114.0,54.0474,54.0671,54.0375,54.0474,13114.0
2024-03-11 12:55:00,54.73,54.74,54.69,54.72,21596.0,54.0375,54.0474,53.998,54.0276,21596.0
2024-03-11 13:00:00,54.73,54.73,54.66,54.68,10366.0,54.0375,54.0375,53.9684,53.9881,10366.0
2024-03-11 13:05:00,54.69,54.69,54.62,54.63,6386.0,53.998,53.998,53.9289,53.9388,6386.0
2024-03-11 13:10:00,54.62,54.63,54.59,54.6,11864.0,53.9289,53.9388,53.8993,53.9091,11864.0
2024-03-11 13:15:00,54.6,54.69,54.6,54.69,4840.0,53.9091,53.998,53.9091,53.998,4840.0
2024-03-11 13:20:00,54.69,54.76,54.67,54.72,22872.0,53.998,54.0671,53.9783,54.0276,22872.0
2024-03-11 13:25:00,54.74,54.76,54.74,54.74,5940.0,54.0474,54.0671,54.0474,54.0474,5940.0
2024-03-11 13:30:00,54.74,54.77,54.74,54.76,6304.0,54.0474,54.077,54.0474,54.0671,6304.0
2024-03-11 13:35:00,54.77,54.77,54.74,54.74,8180.0,54.077,54.077,54.0474,54.0474,8180.0
2024-03-11 13:40:00,54.75,54.76,54.72,54.74,9972.0,54.0573,54.0671,54.0276,54.0474,9972.0
2024-03-11 13:45:00,54.74,54.81,54.73,54.8,17054.0,54.0474,54.1165,54.0375,54.1066,17054.0
2024-03-11 13:50:00,54.81,54.83,54.77,54.77,8348.0,54.1165,54.1362,54.077,54.077,8348.0
2024-03-11 13:55:00,54.78,54.83,54.78,54.82,12118.0,54.0869,54.1362,54.0869,54.1264,12118.0
2024-03-11 14:00:00,54.82,54.82,54.8,54.82,13900.0,54.1264,54.1264,54.1066,54.1264,13900.0
2024-03-11 14:05:00,54.82,54.83,54.81,54.83,8732.0,54.1264,54.1362,54.1165,54.1362,8732.0
2024-03-11 14:10:00,54.83,54.85,54.81,54.82,17274.0,54.1362,54.156,54.1165,54.1264,17274.0
2024-03-11 14:15:00,54.82,54.87,54.82,54.85,30738.0,54.1264,54.1757,54.1264,54.156,30738.0
2024-03-11 14:20:00,54.84,54.85,54.82,54.85,9928.0,54.1461,54.156,54.1264,54.156,9928.0
2024-03-11 14:25:00,54.84,54.87,54.83,54.87,8376.0,54.1461,54.1757,54.1362,54.1757,8376.0
2024-03-11 14:30:00,54.86,54.89,54.83,54.83,12574.0,54.1659,54.1955,54.1362,54.1362,12574.0
2024-03-11 14:35:00,54.84,54.85,54.79,54.79,11478.0,54.1461,54.156,54.0967,54.0967,11478.0
2024-03-11 14:40:00,54.8,54.85,54.8,54.85,25594.0,54.1066,54.156,54.1066,54.156,25594.0
2024-03-11 14:45:00,54.84,54.88,54.8,54.88,11330.0,54.1461,54.1856,54.1066,54.1856,11330.0
2024-03-11 14:50:00,54.88,54.9,54.85,54.85,11440.0,54.1856,54.2054,54.156,54.156,11440.0
2024-03-11 14:55:00,54.85,54.88,54.85,54.88,10004.0,54.156,54.1856,54.156,54.1856,10004.0
2024-03-11 15:00:00,54.88,54.9,54.85,54.9,13416.0,54.1856,54.2054,54.156,54.2054,13416.0
2024-03-11 15:05:00,54.9,54.91,54.89,54.89,10750.0,54.2054,54.2152,54.1955,54.1955,10750.0
2024-03-11 15:10:00,54.88,54.91,54.85,54.85,15696.0,54.1856,54.2152,54.156,54.156,15696.0
2024-03-11 15:15:00,54.85,54.87,54.82,54.85,12946.0,54.156,54.1757,54.1264,54.156,12946.0
2024-03-11 15:20:00,54.85,54.9,54.85,54.88,11456.0,54.156,54.2054,54.156,54.1856,11456.0
2024-03-11 15:25:00,54.88,54.88,54.85,54.86,15918.0,54.1856,54.1856,54.156,54.1659,15918.0
2024-03-11 15:30:00,54.85,54.92,54.85,54.92,20200.0,54.156,54.2251,54.156,54.2251,20200.0
2024-03-11 15:35:00,54.92,54.93,54.88,54.9,23150.0,54.2251,54.235,54.1856,54.2054,23150.0
2024-03-11 15:40:00,54.91,54.95,54.91,54.95,21600.0,54.2152,54.2547,54.2152,54.2547,21600.0
2024-03-11 15:45:00,54.95,55.02,54.93,54.95,66094.0,54.2547,54.3238,54.235,54.2547,66094.0
2024-03-11 15:50:00,54.95,54.99,54.94,54.98,76460.0,54.2547,54.2942,54.2448,54.2843,76460.0
2024-03-11 15:55:00,54.98,55.05,54.93,54.96,461130.0,54.2843,54.3535,54.235,54.2646,461130.0
2024-03-12 09:30:00,54.93,54.98,54.66,54.98,80272.0,54.235,54.2843,53.9684,54.2843,80272.0
2024-03-12 09:35:00,54.97,54.97,54.81,54.92,12960.0,54.2745,54.2745,54.1165,54.2251,12960.0
2024-03-12 09:40:00,54.9,54.92,54.84,54.88,21536.0,54.2054,54.2251,54.1461,54.1856,21536.0
2024-03-12 09:45:00,54.9,54.9,54.81,54.88,66820.0,54.2054,54.2054,54.1165,54.1856,66820.0
2024-03-12 09:50:00,54.89,54.97,54.88,54.94,12940.0,54.1955,54.2745,54.1856,54.2448,12940.0
2024-03-12 09:55:00,54.96,55.1,54.95,55.1,9982.0,54.2646,54.4028,54.2547,54.4028,9982.0
2024-03-12 10:00:00,55.1,55.15,55.05,55.06,18862.0,54.4028,54.4522,54.3535,54.3633,18862.0
2024-03-12 10:05:00,55.06,55.13,55.05,55.12,17574.0,54.3633,54.4324,54.3535,54.4226,17574.0
2024-03-12 10:10:00,55.13,55.19,55.13,55.17,11900.0,54.4324,54.4917,54.4324,54.4719,11900.0
2024-03-12 10:15:00,55.16,55.26,55.16,55.24,12208.0,54.4621,54.5608,54.4621,54.5411,12208.0
2024-03-12 10:20:00,55.24,55.26,55.21,55.24,9762.0,54.5411,54.5608,54.5114,54.5411,9762.0
2024-03-12 10:25:00,55.26,55.28,55.21,55.28,13272.0,54.5608,54.5805,54.5114,54.5805,13272.0
2024-03-12 10:30:00,55.29,55.31,55.27,55.31,17614.0,54.5904,54.6102,54.5707,54.6102,17614.0
2024-03-12 10:35:00,55.32,55.37,55.31,55.32,28656.0,54.62,54.6694,54.6102,54.62,28656.0
2024-03-12 10:40:00,55.31,55.35,55.31,55.34,11200.0,54.6102,54.6497,54.6102,54.6398,11200.0
2024-03-12 10:45:00,55.33,55.34,55.3,55.33,12926.0,54.6299,54.6398,54.6003,54.6299,12926.0
2024-03-12 10:50:00,55.35,55.45,55.34,55.45,25338.0,54.6497,54.7484,54.6398,54.7484,25338.0
2024-03-12 10:55:00,55.45,55.45,55.34,55.36,32534.0,54.7484,54.7484,54.6398,54.6595,32534.0
2024-03-12 11:00:00,55.37,55.38,55.31,55.32,12398.0,54.6694,54.6793,54.6102,54.62,12398.0
2024-03-12 11:05:00,55.3,55.35,55.29,55.35,22180.0,54.6003,54.6497,54.5904,54.6497,22180.0
2024-03-12 11:10:00,55.34,55.34,55.3,55.33,13390.0,54.6398,54.6398,54.6003,54.6299,13390.0
2024-03-12 11:15:00,55.33,55.38,55.33,55.38,15884.0,54.6299,54.6793,54.6299,54.6793,15884.0
2024-03-12 11:20:00,55.38,55.4,55.35,55.37,11540.0,54.6793,54.699,54.6497,54.6694,11540.0
2024-03-12 11:25:00,55.37,55.41,55.35,55.41,10764.0,54.6694,54.7089,54.6497,54.7089,10764.0
2024-03-12 11:30:00,55.41,55.41,55.35,55.38,26362.0,54.7089,54.7089,54.6497,54.6793,26362.0
2024-03-12 11:35:00,55.38,55.43,55.38,55.42,19488.0,54.6793,54.7286,54.6793,54.7188,19488.0
2024-03-12 11:40:00,55.43,55.43,55.34,55.36,13772.0,54.7286,54.7286,54.6398,54.6595,13772.0
2024-03-12 11:45:00,55.35,55.35,55.28,55.3,6114.0,54.6497,54.6497,54.5805,54.6003,6114.0
2024-03-12 11:50:00,55.3,55.37,55.3,55.35,14450.0,54.6003,54.6694,54.6003,54.6497,14450.0
2024-03-12 11:55:00,55.35,55.35,55.31,55.32,10990.0,54.6497,54.6497,54.6102,54.62,10990.0
2024-03-12 12:00:00,55.34,55.34,55.23,55.27,13238.0,54.6398,54.6398,54.5312,54.5707,13238.0
2024-03-12 12:05:00,55.27,55.31,55.26,55.27,12528.0,54.5707,54.6102,54.5608,54.5707,12528.0
2024-03-12 12:10:00,55.29,55.31,55.27,55.29,11802.0,54.5904,54.6102,54.5707,54.5904,11802.0
2024-03-12 12:15:00,55.29,55.31,55.23,55.24,15722.0,54.5904,54.6102,54.5312,54.5411,15722.0
2024-03-12 12:20:00,55.25,55.27,55.22,55.22,10892.0,54.5509,54.5707,54.5213,54.5213,10892.0
2024-03-12 12:25:00,55.21,55.22,55.17,55.2,12564.0,54.5114,54.5213,54.4719,54.5016,12564.0
2024-03-12 12:30:00,55.2,55.24,55.18,55.24,7388.0,54.5016,54.5411,54.4818,54.5411,7388.0
2024-03-12 12:35:00,55.25,55.26,55.2,55.22,15876.0,54.5509,54.5608,54.5016,54.5213,15876.0
2024-03-12 12:40:00,55.22,55.22,55.12,55.14,10294.0,54.5213,54.5213,54.4226,54.4423,10294.0
2024-03-12 12:45:00,55.16,55.16,55.1,55.15,9982.0,54.4621,54.4621,54.4028,54.4522,9982.0
2024-03-12 12:50:00,55.16,55.21,55.16,55.21,14904.0,54.4621,54.5114,54.4621,54.5114,14904.0
2024-03-12 12:55:00,55.2,55.21,55.13,55.17,19404.0,54.5016,54.5114,54.4324,54.4719,19404.0
2024-03-12 13:00:00,55.18,55.2,55.13,55.15,10278.0,54.4818,54.5016,54.4324,54.4522,10278.0
2024-03-12 13:05:00,55.17,55.17,55.09,55.13,21182.0,54.4719,54.4719,54.3929,54.4324,21182.0
2024-03-12 13:10:00,55.12,55.15,55.1,55.12,22268.0,54.4226,54.4522,54.4028,54.4226,22268.0
2024-03-12 13:15:00,55.12,55.21,55.12,55.21,10166.0,54.4226,54.5114,54.4226,54.5114,10166.0
2024-03-12 13:20:00,55.23,55.26,55.22,55.25,8886.0,54.5312,54.5608,54.5213,54.5509,8886.0
2024-03-12 13:25:00,55.24,55.26,55.17,55.19,20666.0,54.5411,54.5608,54.4719,54.4917,20666.0
2024-03-12 13:30:00,55.19,55.22,55.19,55.2,7354.0,54.4917,54.5213,54.4917,54.5016,7354.0
2024-03-12 13:35:00,55.22,55.24,55.19,55.23,10438.0,54.5213,54.5411,54.4917,54.5312,10438.0
2024-03-12 13:40:00,55.23,55.26,55.22,55.24,12576.0,54.5312,54.5608,54.5213,54.5411,12576.0
2024-03-12 13:45:00,55.24,55.27,55.23,55.26,12026.0,54.5411,54.5707,54.5312,54.5608,12026.0
2024-03-12 13:50:00,55.27,55.29,55.23,55.24,16136.0,54.5707,54.5904,54.5312,54.5411,16136.0
2024-03-12 13:55:00,55.24,55.29,55.23,55.27,9170.0,54.5411,54.5904,54.5312,54.5707,9170.0
2024-03-12 14:00:00,55.27,55.29,55.26,55.27,6746.0,54.5707,54.5904,54.5608,54.5707,6746.0
2024-03-12 14:05:00,55.28,55.3,55.27,55.3,10968.0,54.5805,54.6003,54.5707,54.6003,10968.0
2024-03-12 14:10:00,55.29,55.32,55.26,55.27,24742.0,54.5904,54.62,54.5608,54.5707,24742.0
2024-03-12 14:15:00,55.27,55.32,55.27,55.32,15932.0,54.5707,54.62,54.5707,54.62,15932.0
2024-03-12 14:20:00,55.32,55.35,55.29,55.29,36622.0,54.62,54.6497,54.5904,54.5904,36622.0
2024-03-12 14:25:00,55.3,55.3,55.27,55.3,41008.0,54.6003,54.6003,54.5707,54.6003,41008.0
2024-03-12 14:30:00,55.3,55.35,55.3,55.33,16568.0,54.6003,54.6497,54.6003,54.6299,16568.0
2024-03-12 14:35:00,55.33,55.34,55.28,55.29,17860.0,54.6299,54.6398,54.5805,54.5904,17860.0
2024-03-12 14:40:00,55.29,55.29,55.17,55.17,32618.0,54.5904,54.5904,54.4719,54.4719,32618.0
2024-03-12 14:45:00,55.18,55.25,55.18,55.24,15542.0,54.4818,54.5509,54.4818,54.5411,15542.0
2024-03-12 14:50:00,55.26,55.32,55.24,55.29,22312.0,54.5608,54.62,54.5411,54.5904,22312.0
2024-03-12 14:55:00,55.3,55.3,55.26,55.27,22652.0,54.6003,54.6003,54.5608,54.5707,22652.0
2024-03-12 15:00:00,55.26,55.27,55.23,55.25,27424.0,54.5608,54.5707,54.5312,54.5509,27424.0
2024-03-12 15:05:00,55.24,55.26,55.21,55.24,52230.0,54.5411,54.5608,54.5114,54.5411,52230.0
2024-03-12 15:10:00,55.24,55.24,55.2,55.21,30586.0,54.5411,54.5411,54.5016,54.5114,30586.0
2024-03-12 15:15:00,55.22,55.22,55.14,55.15,37022.0,54.5213,54.5213,54.4423,54.4522,37022.0
2024-03-12 15:20:00,55.15,55.2,55.13,55.19,38038.0,54.4522,54.5016,54.4324,54.4917,38038.0
2024-03-12 15:25:00,55.18,55.24,55.18,55.19,39662.0,54.4818,54.5411,54.4818,54.4917,39662.0
2024-03-12 15:30:00,55.19,55.2,55.14,55.15,32754.0,54.4917,54.5016,54.4423,54.4522,32754.0
2024-03-12 15:35:00,55.14,55.15,55.1,55.12,57554.0,54.4423,54.4522,54.4028,54.4226,57554.0
2024-03-12 15:40:00,55.12,55.15,55.1,55.1,52480.0,54.4226,54.4522,54.4028,54.4028,52480.0
2024-03-12 15:45:00,55.1,55.16,55.1,55.16,54560.0,54.4028,54.4621,54.4028,54.4621,54560.0
2024-03-12 15:50:00,55.15,55.26,55.13,55.26,80410.0,54.4522,54.5608,54.4324,54.5608,80410.0
2024-03-12 15:55:00,55.26,55.35,55.26,55.3,215352.0,54.5608,54.6497,54.5608,54.6003,215352.0
2024-03-13 09:30:00,55.26,55.29,55.05,55.15,58868.0,54.5608,54.5904,54.3535,54.4522,58868.0
2024-03-13 09:35:00,55.16,55.18,55.08,55.1,7768.0,54.4621,54.4818,54.3831,54.4028,7768.0
2024-03-13 09:40:00,55.1,55.1,54.98,55.01,26550.0,54.4028,54.4028,54.2843,54.314,26550.0
2024-03-13 09:45:00,55.0,55.02,54.93,54.97,12054.0,54.3041,54.3238,54.235,54.2745,12054.0
2024-03-13 09:50:00,54.97,55.01,54.96,54.98,14424.0,54.2745,54.314,54.2646,54.2843,14424.0
2024-03-13 09:55:00,54.96,54.99,54.88,54.99,26392.0,54.2646,54.2942,54.1856,54.2942,26392.0
2024-03-13 10:00:00,54.99,55.05,54.98,55.05,8808.0,54.2942,54.3535,54.2843,54.3535,8808.0
2024-03-13 10:05:00,55.07,55.11,55.05,55.11,48458.0,54.3732,54.4127,54.3535,54.4127,48458.0
2024-03-13 10:10:00,55.12,55.15,55.09,55.11,7540.0,54.4226,54.4522,54.3929,54.4127,7540.0
2024-03-13 10:15:00,55.12,55.12,55.05,55.09,18942.0,54.4226,54.4226,54.3535,54.3929,18942.0
2024-03-13 10:20:00,55.08,55.12,55.06,55.09,11614.0,54.3831,54.4226,54.3633,54.3929,11614.0
2024-03-13 10:25:00,55.08,55.14,55.08,55.13,20934.0,54.3831,54.4423,54.3831,54.4324,20934.0
2024-03-13 10:30:00,55.11,55.12,55.07,55.1,10126.0,54.4127,54.4226,54.3732,54.4028,10126.0
2024-03-13 10:35:00,55.1,55.1,55.03,55.03,8246.0,54.4028,54.4028,54.3337,54.3337,8246.0
2024-03-13 10:40:00,55.02,55.03,54.99,55.03,13678.0,54.3238,54.3337,54.2942,54.3337,13678.0
2024-03-13 10:45:00,55.02,55.02,54.97,54.98,27646.0,54.3238,54.3238,54.2745,54.2843,27646.0
2024-03-13 10:50:00,54.99,55.0,54.97,54.98,14010.0,54.2942,54.3041,54.2745,54.2843,14010.0
2024-03-13 10:55:00,54.98,55.01,54.96,54.99,16174.0,54.2843,54.314,54.2646,54.2942,16174.0
2024-03-13 11:00:00,54.99,54.99,54.95,54.97,19292.0,54.2942,54.2942,54.2547,54.2745,19292.0
2024-03-13 11:05:00,54.97,55.01,54.93,54.95,10308.0,54.2745,54.314,54.235,54.2547,10308.0
2024-03-13 11:10:00,54.96,54.97,54.94,54.94,16272.0,54.2646,54.2745,54.2448,54.2448,16272.0
2024-03-13 11:15:00,54.94,54.94,54.91,54.94,25758.0,54.2448,54.2448,54.2152,54.2448,25758.0
2024-03-13 11:20:00,54.94,55.0,54.94,54.97,23274.0,54.2448,54.3041,54.2448,54.2745,23274.0
2024-03-13 11:25:00,54.97,54.98,54.9,54.91,11334.0,54.2745,54.2843,54.2054,54.2152,11334.0
2024-03-13 11:30:00,54.91,54.92,54.87,54.87,13472.0,54.2152,54.2251,54.1757,54.1757,13472.0
2024-03-13 11:35:00,54.88,54.92,54.88,54.9,10454.0,54.1856,54.2251,54.1856,54.2054,10454.0
2024-03-13 11:40:00,54.9,54.97,54.9,54.97,13558.0,54.2054,54.2745,54.2054,54.2745,13558.0
2024-03-13 11:45:00,54.96,55.02,54.95,55.01,15860.0,54.2646,54.3238,54.2547,54.314,15860.0
2024-03-13 11:50:00,55.01,55.05,55.01,55.03,24570.0,54.314,54.3535,54.314,54.3337,24570.0
2024-03-13 11:55:00,55.04,55.08,55.04,55.08,30598.0,54.3436,54.3831,54.3436,54.3831,30598.0
2024-03-13 12:00:00,55.08,55.09,55.05,55.08,18522.0,54.3831,54.3929,54.3535,54.3831,18522.0
2024-03-13 12:05:00,55.07,55.12,55.07,55.12,31856.0,54.3732,54.4226,54.3732,54.4226,31856.0
2024-03-13 12:10:00,55.11,55.18,55.1,55.15,26320.0,54.4127,54.4818,54.4028,54.4522,26320.0
2024-03-13 12:15:00,55.15,55.18,55.12,55.12,21192.0,54.4522,54.4818,54.4226,54.4226,21192.0
2024-03-13 12:20:00,55.12,55.13,55.08,55.09,28638.0,54.4226,54.4324,54.3831,54.3929,28638.0
2024-03-13 12:25:00,55.09,55.1,55.08,55.09,11778.0,54.3929,54.4028,54.3831,54.3929,11778.0
2024-03-13 12:30:00,55.09,55.13,55.09,55.1,13830.0,54.3929,54.4324,54.3929,54.4028,13830.0
2024-03-13 12:35:00,55.11,55.15,55.11,55.15,14436.0,54.4127,54.4522,54.4127,54.4522,14436.0
2024-03-13 12:40:00,55.17,55.18,55.14,55.15,18060.0,54.4719,54.4818,54.4423,54.4522,18060.0
2024-03-13 12:45:00,55.15,55.15,55.11,55.13,18338.0,54.4522,54.4522,54.4127,54.4324,18338.0
2024-03-13 12:50:00,55.13,55.17,55.13,55.14,14606.0,54.4324,54.4719,54.4324,54.4423,14606.0
2024-03-13 12:55:00,55.14,55.16,55.13,55.14,17526.0,54.4423,54.4621,54.4324,54.4423,17526.0
2024-03-13 13:00:00,55.13,55.22,55.13,55.16,23860.0,54.4324,54.5213,54.4324,54.4621,23860.0
2024-03-13 13:05:00,55.16,55.19,55.15,55.16,12506.0,54.4621,54.4917,54.4522,54.4621,12506.0
2024-03-13 13:10:00,55.17,55.21,55.17,55.19,10100.0,54.4719,54.5114,54.4719,54.4917,10100.0
2024-03-13 13:15:00,55.2,55.2,55.17,55.18,15230.0,54.5016,54.5016,54.4719,54.4818,15230.0
2024-03-13 13:20:00,55.18,55.24,55.18,55.24,30262.0,54.4818,54.5411,54.4818,54.5411,30262.0
2024-03-13 13:25:00,55.24,55.27,55.24,55.25,19884.0,54.5411,54.5707,54.5411,54.5509,19884.0
2024-03-13 13:30:00,55.25,55.27,55.25,55.26,16780.0,54.5509,54.5707,54.5509,54.5608,16780.0
2024-03-13 13:35:00,55.25,55.32,55.25,55.29,19722.0,54.5509,54.62,54.5509,54.5904,19722.0
2024-03-13 13:40:00,55.29,55.3,55.23,55.24,19434.0,54.5904,54.6003,54.5312,54.5411,19434.0
2024-03-13 13:45:00,55.24,55.29,55.23,55.27,15452.0,54.5411,54.5904,54.5312,54.5707,15452.0
2024-03-13 13:50:00,55.27,55.35,55.24,55.35,17820.0,54.5707,54.6497,54.5411,54.6497,17820.0
2024-03-13 13:55:00,55.34,55.35,55.3,55.31,28102.0,54.6398,54.6497,54.6003,54.6102,28102.0
2024-03-13 14:00:00,55.3,55.32,55.29,55.31,21930.0,54.6003,54.62,54.5904,54.6102,21930.0
2024-03-13 14:05:00,55.3,55.33,55.29,55.3,34356.0,54.6003,54.6299,54.5904,54.6003,34356.0
2024-03-13 14:10:00,55.3,55.33,55.28,55.32,26152.0,54.6003,54.6299,54.5805,54.62,26152.0
2024-03-13 14:15:00,55.33,55.35,55.32,55.33,18150.0,54.6299,54.6497,54.62,54.6299,18150.0
2024-03-13 14:20:00,55.33,55.35,55.31,55.34,23926.0,54.6299,54.6497,54.6102,54.6398,23926.0
2024-03-13 14:25:00,55.34,55.35,55.33,55.34,24432.0,54.6398,54.6497,54.6299,54.6398,24432.0
2024-03-13 14:30:00,55.35,55.37,55.34,55.36,21288.0,54.6497,54.6694,54.6398,54.6595,21288.0
2024-03-13 14:35:00,55.35,55.41,55.34,55.4,38102.0,54.6497,54.7089,54.6398,54.699,38102.0
2024-03-13 14:40:00,55.41,55.42,55.38,55.41,28598.0,54.7089,54.7188,54.6793,54.7089,28598.0
2024-03-13 14:45:00,55.41,55.43,55.4,55.42,20660.0,54.7089,54.7286,54.699,54.7188,20660.0
2024-03-13 14:50:00,55.41,55.45,55.38,55.39,33770.0,54.7089,54.7484,54.6793,54.6892,33770.0
2024-03-13 14:55:00,55.39,55.42,55.38,55.38,39900.0,54.6892,54.7188,54.6793,54.6793,39900.0
2024-03-13 15:00:00,55.37,55.42,55.37,55.39,37610.0,54.6694,54.7188,54.6694,54.6892,37610.0
2024-03-13 15:05:00,55.38,55.41,55.36,55.38,74048.0,54.6793,54.7089,54.6595,54.6793,74048.0
2024-03-13 15:10:00,55.4,55.4,55.32,55.33,34108.0,54.699,54.699,54.62,54.6299,34108.0
2024-03-13 15:15:00,55.32,55.33,55.3,55.31,29240.0,54.62,54.6299,54.6003,54.6102,29240.0
2024-03-13 15:20:00,55.31,55.39,55.3,55.37,39654.0,54.6102,54.6892,54.6003,54.6694,39654.0
2024-03-13 15:25:00,55.37,55.38,55.15,55.21,53790.0,54.6694,54.6793,54.4522,54.5114,53790.0
2024-03-13 15:30:00,55.21,55.32,55.16,55.24,54902.0,54.5114,54.62,54.4621,54.5411,54902.0
2024-03-13 15:35:00,55.24,55.26,55.21,55.24,32586.0,54.5411,54.5608,54.5114,54.5411,32586.0
2024-03-13 15:40:00,55.24,55.26,55.19,55.24,49744.0,54.5411,54.5608,54.4917,54.5411,49744.0
2024-03-13 15:45:00,55.24,55.3,55.22,55.3,71710.0,54.5411,54.6003,54.5213,54.6003,71710.0
2024-03-13 15:50:00,55.3,55.3,55.23,55.29,113450.0,54.6003,54.6003,54.5312,54.5904,113450.0
2024-03-13 15:55:00,55.3,55.32,55.24,55.27,324340.0,54.6003,54.62,54.5411,54.5707,324340.0
2024-03-14 09:30:00,55.52,55.65,55.33,55.36,50138.0,54.8175,54.9459,54.6299,54.6595,50138.0
2024-03-14 09:35:00,55.4,55.47,55.38,55.44,8226.0,54.699,54.7681,54.6793,54.7385,8226.0
2024-03-14 09:40:00,55.45,55.47,55.38,55.41,7914.0,54.7484,54.7681,54.6793,54.7089,7914.0
2024-03-14 09:45:00,55.38,55.43,55.23,55.25,14100.0,54.6793,54.7286,54.5312,54.5509,14100.0
2024-03-14 09:50:00,55.22,55.22,55.13,55.18,54708.0,54.5213,54.5213,54.4324,54.4818,54708.0
2024-03-14 09:55:00,55.16,55.16,55.01,55.03,9490.0,54.4621,54.4621,54.314,54.3337,9490.0
2024-03-14 10:00:00,55.02,55.04,54.97,54.99,16142.0,54.3238,54.3436,54.2745,54.2942,16142.0
2024-03-14 10:05:00,55.01,55.02,54.97,55.0,13766.0,54.314,54.3238,54.2745,54.3041,13766.0
2024-03-14 10:10:00,55.01,55.07,54.96,55.04,10754.0,54.314,54.3732,54.2646,54.3436,10754.0
2024-03-14 10:15:00,55.06,55.09,55.02,55.02,21542.0,54.3633,54.3929,54.3238,54.3238,21542.0
2024-03-14 10:20:00,55.04,55.04,54.95,54.99,13030.0,54.3436,54.3436,54.2547,54.2942,13030.0
2024-03-14 10:25:00,54.99,55.02,54.97,54.99,21902.0,54.2942,54.3238,54.2745,54.2942,21902.0
2024-03-14 10:30:00,54.99,55.05,54.99,55.0,11496.0,54.2942,54.3535,54.2942,54.3041,11496.0
2024-03-14 10:35:00,55.01,55.02,54.99,55.0,9832.0,54.314,54.3238,54.2942,54.3041,9832.0
2024-03-14 10:40:00,55.01,55.01,54.92,54.92,8410.0,54.314,54.314,54.2251,54.2251,8410.0
2024-03-14 10:45:00,54.92,55.02,54.92,54.96,10014.0,54.2251,54.3238,54.2251,54.2646,10014.0
2024-03-14 10:50:00,54.97,54.99,54.94,54.94,15264.0,54.2745,54.2942,54.2448,54.2448,15264.0
2024-03-14 10:55:00,54.93,54.94,54.86,54.88,20038.0,54.235,54.2448,54.1659,54.1856,20038.0
2024-03-14 11:00:00,54.89,54.96,54.89,54.9,12220.0,54.1955,54.2646,54.1955,54.2054,12220.0
2024-03-14 11:05:00,54.89,54.91,54.8,54.83,13066.0,54.1955,54.2152,54.1066,54.1362,13066.0
2024-03-14 11:10:00,54.84,54.85,54.78,54.78,7126.0,54.1461,54.156,54.0869,54.0869,7126.0
2024-03-14 11:15:00,54.76,54.76,54.68,54.74,30314.0,54.0671,54.0671,53.9881,54.0474,30314.0
2024-03-14 11:20:00,54.74,54.74,54.65,54.69,20046.0,54.0474,54.0474,53.9585,53.998,20046.0
2024-03-14 11:25:00,54.69,54.72,54.68,54.71,12144.0,53.998,54.0276,53.9881,54.0178,12144.0
2024-03-14 11:30:00,54.71,54.75,54.68,54.75,23962.0,54.0178,54.0573,53.9881,54.0573,23962.0
2024-03-14 11:35:00,54.76,54.83,54.73,54.79,9226.0,54.0671,54.1362,54.0375,54.0967,9226.0
2024-03-14 11:40:00,54.82,54.82,54.77,54.77,8522.0,54.1264,54.1264,54.077,54.077,8522.0
2024-03-14 11:45:00,54.78,54.83,54.76,54.77,12368.0,54.0869,54.1362,54.0671,54.077,12368.0
2024-03-14 11:50:00,54.78,54.8,54.77,54.8,6676.0,54.0869,54.1066,54.077,54.1066,6676.0
2024-03-14 11:55:00,54.79,54.84,54.79,54.84,7862.0,54.0967,54.1461,54.0967,54.1461,7862.0
2024-03-14 12:00:00,54.84,54.85,54.76,54.77,12498.0,54.1461,54.156,54.0671,54.077,12498.0
2024-03-14 12:05:00,54.78,54.79,54.71,54.73,12552.0,54.0869,54.0967,54.0178,54.0375,12552.0
2024-03-14 12:10:00,54.73,54.74,54.69,54.72,10782.0,54.0375,54.0474,53.998,54.0276,10782.0
2024-03-14 12:15:00,54.71,54.74,54.71,54.73,9750.0,54.0178,54.0474,54.0178,54.0375,9750.0
2024-03-14 12:20:00,54.73,54.85,54.73,54.84,6680.0,54.0375,54.156,54.0375,54.1461,6680.0
2024-03-14 12:25:00,54.85,54.89,54.84,54.86,7874.0,54.156,54.1955,54.1461,54.1659,7874.0
2024-03-14 12:30:00,54.85,54.88,54.81,54.85,19024.0,54.156,54.1856,54.1165,54.156,19024.0
2024-03-14 12:35:00,54.85,54.88,54.82,54.82,15114.0,54.156,54.1856,54.1264,54.1264,15114.0
2024-03-14 12:40:00,54.82,54.85,54.81,54.81,8628.0,54.1264,54.156,54.1165,54.1165,8628.0
2024-03-14 12:45:00,54.84,54.85,54.8,54.81,9500.0,54.1461,54.156,54.1066,54.1165,9500.0
2024-03-14 12:50:00,54.82,54.85,54.81,54.84,13028.0,54.1264,54.156,54.1165,54.1461,13028.0
2024-03-14 12:55:00,54.84,54.84,54.8,54.8,17356.0,54.1461,54.1461,54.1066,54.1066,17356.0
2024-03-14 13:00:00,54.79,54.79,54.74,54.74,6394.0,54.0967,54.0967,54.0474,54.0474,6394.0
2024-03-14 13:05:00,54.76,54.77,54.74,54.77,30588.0,54.0671,54.077,54.0474,54.077,30588.0
2024-03-14 13:10:00,54.78,54.79,54.76,54.77,15458.0,54.0869,54.0967,54.0671,54.077,15458.0
2024-03-14 13:15:00,54.77,54.77,54.63,54.63,20030.0,54.077,54.077,53.9388,53.9388,20030.0
2024-03-14 13:20:00,54.63,54.7,54.63,54.69,12368.0,53.9388,54.0079,53.9388,53.998,12368.0
2024-03-14 13:25:00,54.69,54.7,54.64,54.65,8142.0,53.998,54.0079,53.9486,53.9585,8142.0
2024-03-14 13:30:00,54.62,54.63,54.57,54.61,16162.0,53.9289,53.9388,53.8795,53.919,16162.0
2024-03-14 13:35:00,54.62,54.65,54.62,54.63,21662.0,53.9289,53.9585,53.9289,53.9388,21662.0
2024-03-14 13:40:00,54.63,54.66,54.61,54.63,23076.0,53.9388,53.9684,53.919,53.9388,23076.0
2024-03-14 13:45:00,54.62,54.69,54.6,54.69,32472.0,53.9289,53.998,53.9091,53.998,32472.0
2024-03-14 13:50:00,54.68,54.74,54.66,54.71,39424.0,53.9881,54.0474,53.9684,54.0178,39424.0
2024-03-14 13:55:00,54.71,54.77,54.71,54.75,8776.0,54.0178,54.077,54.0178,54.0573,8776.0
2024-03-14 14:00:00,54.77,54.81,54.75,54.81,5082.0,54.077,54.1165,54.0573,54.1165,5082.0
2024-03-14 14:05:00,54.8,54.81,54.79,54.81,15588.0,54.1066,54.1165,54.0967,54.1165,15588.0
2024-03-14 14:10:00,54.82,54.82,54.76,54.76,19064.0,54.1264,54.1264,54.0671,54.0671,19064.0
2024-03-14 14:15:00,54.75,54.76,54.73,54.74,14078.0,54.0573,54.0671,54.0375,54.0474,14078.0
2024-03-14 14:20:00,54.74,54.75,54.7,54.71,11834.0,54.0474,54.0573,54.0079,54.0178,11834.0
2024-03-14 14:25:00,54.71,54.77,54.71,54.72,61824.0,54.0178,54.077,54.0178,54.0276,61824.0
2024-03-14 14:30:00,54.72,54.76,54.68,54.76,16604.0,54.0276,54.0671,53.9881,54.0671,16604.0
2024-03-14 14:35:00,54.75,54.75,54.69,54.7,19576.0,54.0573,54.0573,53.998,54.0079,19576.0
2024-03-14 14:40:00,54.7,54.73,54.66,54.73,40922.0,54.0079,54.0375,53.9684,54.0375,40922.0
2024-03-14 14:45:00,54.72,54.73,54.69,54.71,12054.0,54.0276,54.0375,53.998,54.0178,12054.0
2024-03-14 14:50:00,54.7,54.7,54.62,54.62,13092.0,54.0079,54.0079,53.9289,53.9289,13092.0
2024-03-14 14:55:00,54.62,54.64,54.6,54.6,18514.0,53.9289,53.9486,53.9091,53.9091,18514.0
2024-03-14 15:00:00,54.6,54.6,54.54,54.55,22208.0,53.9091,53.9091,53.8499,53.8598,22208.0
2024-03-14 15:05:00,54.54,54.57,54.45,54.48,17114.0,53.8499,53.8795,53.761,53.7907,17114.0
2024-03-14 15:10:00,54.49,54.5,54.45,54.45,18080.0,53.8005,53.8104,53.761,53.761,18080.0
2024-03-14 15:15:00,54.45,54.52,54.45,54.5,19830.0,53.761,53.8302,53.761,53.8104,19830.0
2024-03-14 15:20:00,54.5,54.53,54.47,54.47,17892.0,53.8104,53.84,53.7808,53.7808,17892.0
2024-03-14 15:25:00,54.46,54.51,54.42,54.49,19536.0,53.7709,53.8203,53.7314,53.8005,19536.0
2024-03-14 15:30:00,54.5,54.5,54.39,54.4,31682.0,53.8104,53.8104,53.7018,53.7117,31682.0
2024-03-14 15:35:00,54.4,54.49,54.37,54.48,33102.0,53.7117,53.8005,53.6821,53.7907,33102.0
2024-03-14 15:40:00,54.49,54.6,54.48,54.6,37176.0,53.8005,53.9091,53.7907,53.9091,37176.0
2024-03-14 15:45:00,54.62,54.64,54.54,54.58,71428.0,53.9289,53.9486,53.8499,53.8894,71428.0
2024-03-14 15:50:00,54.6,54.67,54.55,54.67,85550.0,53.9091,53.9783,53.8598,53.9783,85550.0
2024-03-14 15:55:00,54.67,54.71,54.6,54.69,256694.0,53.9783,54.0178,53.9091,53.998,256694.0
2024-03-15 09:30:00,54.29,54.81,54.27,54.46,649056.0,53.6031,54.1165,53.5833,53.7709,649056.0
2024-03-15 09:35:00,54.41,54.52,54.38,54.47,20128.0,53.7216,53.8302,53.6919,53.7808,20128.0
2024-03-15 09:40:00,54.47,54.57,54.42,54.42,82394.0,53.7808,53.8795,53.7314,53.7314,82394.0
2024-03-15 09:45:00,54.42,54.47,54.37,54.4,19078.0,53.7314,53.7808,53.6821,53.7117,19078.0
2024-03-15 09:50:00,54.42,54.45,54.34,54.35,16210.0,53.7314,53.761,53.6524,53.6623,16210.0
2024-03-15 09:55:00,54.35,54.51,54.35,54.49,8310.0,53.6623,53.8203,53.6623,53.8005,8310.0
2024-03-15 10:00:00,54.47,54.54,54.43,54.49,44952.0,53.7808,53.8499,53.7413,53.8005,44952.0
2024-03-15 10:05:00,54.49,54.5,54.41,54.48,30940.0,53.8005,53.8104,53.7216,53.7907,30940.0
2024-03-15 10:10:00,54.49,54.62,54.48,54.62,65510.0,53.8005,53.9289,53.7907,53.9289,65510.0
2024-03-15 10:15:00,54.65,54.66,54.59,54.61,13884.0,53.9585,53.9684,53.8993,53.919,13884.0
2024-03-15 10:20:00,54.6,54.68,54.56,54.66,36652.0,53.9091,53.9881,53.8697,53.9684,36652.0
2024-03-15 10:25:00,54.66,54.72,54.63,54.7,22898.0,53.9684,54.0276,53.9388,54.0079,22898.0
2024-03-15 10:30:00,54.68,54.68,54.57,54.58,16882.0,53.9881,53.9881,53.8795,53.8894,16882.0
2024-03-15 10:35:00,54.59,54.66,54.58,54.62,8570.0,53.8993,53.9684,53.8894,53.9289,8570.0
2024-03-15 10:40:00,54.63,54.71,54.63,54.68,18056.0,53.9388,54.0178,53.9388,53.9881,18056.0
2024-03-15 10:45:00,54.69,54.74,54.68,54.74,15974.0,53.998,54.0474,53.9881,54.0474,15974.0
2024-03-15 10:50:00,54.74,54.78,54.71,54.73,19902.0,54.0474,54.0869,54.0178,54.0375,19902.0
2024-03-15 10:55:00,54.73,54.74,54.68,54.7,17768.0,54.0375,54.0474,53.9881,54.0079,17768.0
2024-03-15 11:00:00,54.7,54.7,54.62,54.63,21954.0,54.0079,54.0079,53.9289,53.9388,21954.0
2024-03-15 11:05:00,54.62,54.63,54.57,54.6,19198.0,53.9289,53.9388,53.8795,53.9091,19198.0
2024-03-15 11:10:00,54.6,54.66,54.59,54.6,31538.0,53.9091,53.9684,53.8993,53.9091,31538.0
2024-03-15 11:15:00,54.61,54.63,54.53,54.54,12600.0,53.919,53.9388,53.84,53.8499,12600.0
2024-03-15 11:20:00,54.54,54.57,54.53,54.56,10240.0,53.8499,53.8795,53.84,53.8697,10240.0
2024-03-15 11:25:00,54.58,54.64,54.56,54.62,15282.0,53.8894,53.9486,53.8697,53.9289,15282.0
2024-03-15 11:30:00,54.62,54.67,54.6,54.6,10132.0,53.9289,53.9783,53.9091,53.9091,10132.0
2024-03-15 11:35:00,54.6,54.68,54.6,54.65,22002.0,53.9091,53.9881,53.9091,53.9585,22002.0
2024-03-15 11:40:00,54.67,54.67,54.61,54.63,9906.0,53.9783,53.9783,53.919,53.9388,9906.0
2024-03-15 11:45:00,54.62,54.66,54.59,54.59,20864.0,53.9289,53.9684,53.8993,53.8993,20864.0
2024-03-15 11:50:00,54.59,54.65,54.58,54.62,18030.0,53.8993,53.9585,53.8894,53.9289,18030.0
2024-03-15 11:55:00,54.63,54.65,54.59,54.59,15378.0,53.9388,53.9585,53.8993,53.8993,15378.0
2024-03-15 12:00:00,54.58,54.67,54.58,54.66,12056.0,53.8894,53.9783,53.8894,53.9684,12056.0
2024-03-15 12:05:00,54.66,54.69,54.65,54.67,9950.0,53.9684,53.998,53.9585,53.9783,9950.0
2024-03-15 12:10:00,54.67,54.67,54.62,54.66,23354.0,53.9783,53.9783,53.9289,53.9684,23354.0
2024-03-15 12:15:00,54.66,54.67,54.61,54.63,21994.0,53.9684,53.9783,53.919,53.9388,21994.0
2024-03-15 12:20:00,54.63,54.66,54.6,54.63,18826.0,53.9388,53.9684,53.9091,53.9388,18826.0
2024-03-15 12:25:00,54.62,54.64,54.56,54.59,19980.0,53.9289,53.9486,53.8697,53.8993,19980.0
2024-03-15 12:30:00,54.6,54.66,54.6,54.62,47148.0,53.9091,53.9684,53.9091,53.9289,47148.0
2024-03-15 12:35:00,54.6,54.61,54.57,54.6,13450.0,53.9091,53.919,53.8795,53.9091,13450.0
2024-03-15 12:40:00,54.6,54.6,54.57,54.59,14056.0,53.9091,53.9091,53.8795,53.8993,14056.0
2024-03-15 12:45:00,54.59,54.66,54.59,54.61,19628.0,53.8993,53.9684,53.8993,53.919,19628.0
2024-03-15 12:50:00,54.62,54.62,54.55,54.56,12664.0,53.9289,53.9289,53.8598,53.8697,12664.0
2024-03-15 12:55:00,54.56,54.57,54.52,54.54,16968.0,53.8697,53.8795,53.8302,53.8499,16968.0
2024-03-15 13:00:00,54.54,54.57,54.53,54.55,13898.0,53.8499,53.8795,53.84,53.8598,13898.0
2024-03-15 13:05:00,54.55,54.66,54.54,54.66,18428.0,53.8598,53.9684,53.8499,53.9684,18428.0
2024-03-15 13:10:00,54.65,54.7,54.65,54.69,20412.0,53.9585,54.0079,53.9585,53.998,20412.0
2024-03-15 13:15:00,54.68,54.69,54.64,54.64,24508.0,53.9881,53.998,53.9486,53.9486,24508.0
2024-03-15 13:20:00,54.63,54.7,54.63,54.7,21652.0,53.9388,54.0079,53.9388,54.0079,21652.0
2024-03-15 13:25:00,54.7,54.7,54.66,54.66,15900.0,54.0079,54.0079,53.9684,53.9684,15900.0
2024-03-15 13:30:00,54.66,54.7,54.64,54.67,13238.0,53.9684,54.0079,53.9486,53.9783,13238.0
2024-03-15 13:35:00,54.67,54.69,54.65,54.68,26204.0,53.9783,53.998,53.9585,53.9881,26204.0
2024-03-15 13:40:00,54.68,54.7,54.66,54.66,15982.0,53.9881,54.0079,53.9684,53.9684,15982.0
2024-03-15 13:45:00,54.66,54.66,54.62,54.62,16362.0,53.9684,53.9684,53.9289,53.9289,16362.0
2024-03-15 13:50:00,54.62,54.64,54.62,54.64,19432.0,53.9289,53.9486,53.9289,53.9486,19432.0
2024-03-15 13:55:00,54.63,54.65,54.63,54.64,39612.0,53.9388,53.9585,53.9388,53.9486,39612.0
2024-03-15 14:00:00,54.65,54.68,54.63,54.63,70504.0,53.9585,53.9881,53.9388,53.9388,70504.0
2024-03-15 14:05:00,54.63,54.63,54.57,54.57,34036.0,53.9388,53.9388,53.8795,53.8795,34036.0
2024-03-15 14:10:00,54.57,54.59,54.52,54.53,39390.0,53.8795,53.8993,53.8302,53.84,39390.0
2024-03-15 14:15:00,54.53,54.54,54.49,54.51,36120.0,53.84,53.8499,53.8005,53.8203,36120.0
2024-03-15 14:20:00,54.52,54.56,54.51,54.51,67956.0,53.8302,53.8697,53.8203,53.8203,67956.0
2024-03-15 14:25:00,54.49,54.6,54.49,54.6,69400.0,53.8005,53.9091,53.8005,53.9091,69400.0
2024-03-15 14:30:00,54.6,54.65,54.59,54.63,25508.0,53.9091,53.9585,53.8993,53.9388,25508.0
2024-03-15 14:35:00,54.63,54.7,54.61,54.68,25880.0,53.9388,54.0079,53.919,53.9881,25880.0
2024-03-15 14:40:00,54.67,54.69,54.65,54.67,18900.0,53.9783,53.998,53.9585,53.9783,18900.0
2024-03-15 14:45:00,54.67,54.68,54.61,54.63,25668.0,53.9783,53.9881,53.919,53.9388,25668.0
2024-03-15 14:50:00,54.63,54.66,54.63,54.64,22556.0,53.9388,53.9684,53.9388,53.9486,22556.0
2024-03-15 14:55:00,54.63,54.66,54.62,54.64,32770.0,53.9388,53.9684,53.9289,53.9486,32770.0
2024-03-15 15:00:00,54.65,54.71,54.63,54.71,24564.0,53.9585,54.0178,53.9388,54.0178,24564.0
2024-03-15 15:05:00,54.71,54.73,54.68,54.7,56828.0,54.0178,54.0375,53.9881,54.0079,56828.0
2024-03-15 15:10:00,54.7,54.77,54.69,54.76,36294.0,54.0079,54.077,53.998,54.0671,36294.0
2024-03-15 15:15:00,54.76,54.77,54.69,54.72,59342.0,54.0671,54.077,53.998,54.0276,59342.0
2024-03-15 15:20:00,54.72,54.73,54.63,54.66,31442.0,54.0276,54.0375,53.9388,53.9684,31442.0
2024-03-15 15:25:00,54.66,54.72,54.65,54.68,33344.0,53.9684,54.0276,53.9585,53.9881,33344.0
2024-03-15 15:30:00,54.68,54.69,54.63,54.63,34188.0,53.9881,53.998,53.9388,53.9388,34188.0
2024-03-15 15:35:00,54.63,54.65,54.55,54.56,51772.0,53.9388,53.9585,53.8598,53.8697,51772.0
2024-03-15 15:40:00,54.56,54.6,54.55,54.57,51246.0,53.8697,53.9091,53.8598,53.8795,51246.0
2024-03-15 15:45:00,54.56,54.6,54.54,54.59,78484.0,53.8697,53.9091,53.8499,53.8993,78484.0
2024-03-15 15:50:00,54.57,54.62,54.54,54.59,133934.0,53.8795,53.9289,53.8499,53.8993,133934.0
2024-03-15 15:55:00,54.59,54.67,54.57,54.66,376744.0,53.8993,53.9783,53.8795,53.9684,376744.0
2024-03-18 09:30:00,54.91,55.15,54.77,55.07,79972.0,54.3241,54.5615,54.1856,54.4824,79972.0
2024-03-18 09:35:00,55.08,55.16,54.95,55.09,114974.0,54.4922,54.5714,54.3636,54.5021,114974.0
2024-03-18 09:40:00,55.12,55.14,54.96,54.96,23460.0,54.5318,54.5516,54.3735,54.3735,23460.0
2024-03-18 09:45:00,54.97,54.97,54.9,54.97,28900.0,54.3834,54.3834,54.3142,54.3834,28900.0
2024-03-18 09:50:00,54.99,55.01,54.92,54.99,22068.0,54.4032,54.423,54.334,54.4032,22068.0
2024-03-18 09:55:00,54.99,55.01,54.93,54.99,36996.0,54.4032,54.423,54.3438,54.4032,36996.0
2024-03-18 10:00:00,54.99,55.0,54.93,54.98,33724.0,54.4032,54.4131,54.3438,54.3933,33724.0
2024-03-18 10:05:00,54.98,54.99,54.95,54.97,18222.0,54.3933,54.4032,54.3636,54.3834,18222.0
2024-03-18 10:10:00,54.98,55.05,54.98,55.04,19650.0,54.3933,54.4626,54.3933,54.4527,19650.0
2024-03-18 10:15:00,55.05,55.05,54.97,54.99,31590.0,54.4626,54.4626,54.3834,54.4032,31590.0
2024-03-18 10:20:00,55.0,55.02,54.94,54.99,22558.0,54.4131,54.4329,54.3537,54.4032,22558.0
2024-03-18 10:25:00,55.01,55.12,55.01,55.04,38928.0,54.423,54.5318,54.423,54.4527,38928.0
2024-03-18 10:30:00,55.04,55.08,55.02,55.04,30886.0,54.4527,54.4922,54.4329,54.4527,30886.0
2024-03-18 10:35:00,55.04,55.09,55.04,55.07,32258.0,54.4527,54.5021,54.4527,54.4824,32258.0
2024-03-18 10:40:00,55.07,55.09,55.03,55.04,26264.0,54.4824,54.5021,54.4428,54.4527,26264.0
2024-03-18 10:45:00,55.03,55.07,54.99,55.07,26244.0,54.4428,54.4824,54.4032,54.4824,26244.0
2024-03-18 10:50:00,55.05,55.05,55.02,55.05,18156.0,54.4626,54.4626,54.4329,54.4626,18156.0
2024-03-18 10:55:00,55.06,55.09,55.05,55.06,27086.0,54.4725,54.5021,54.4626,54.4725,27086.0
2024-03-18 11:00:00,55.06,55.08,55.03,55.04,26572.0,54.4725,54.4922,54.4428,54.4527,26572.0
2024-03-18 11:05:00,55.02,55.03,54.99,55.01,21040.0,54.4329,54.4428,54.4032,54.423,21040.0
2024-03-18 11:10:00,55.0,55.0,54.88,54.88,14524.0,54.4131,54.4131,54.2944,54.2944,14524.0
2024-03-18 11:15:00,54.88,54.88,54.82,54.82,52156.0,54.2944,54.2944,54.235,54.235,52156.0
2024-03-18 11:20:00,54.82,54.85,54.8,54.85,26710.0,54.235,54.2647,54.2152,54.2647,26710.0
2024-03-18 11:25:00,54.85,54.86,54.84,54.85,21248.0,54.2647,54.2746,54.2548,54.2647,21248.0
2024-03-18 11:30:00,54.85,54.85,54.79,54.8,29388.0,54.2647,54.2647,54.2053,54.2152,29388.0
2024-03-18 11:35:00,54.8,54.83,54.79,54.81,15356.0,54.2152,54.2449,54.2053,54.2251,15356.0
2024-03-18 11:40:00,54.82,54.86,54.82,54.85,17220.0,54.235,54.2746,54.235,54.2647,17220.0
2024-03-18 11:45:00,54.85,54.86,54.83,54.85,20192.0,54.2647,54.2746,54.2449,54.2647,20192.0
2024-03-18 11:50:00,54.84,54.84,54.75,54.76,56854.0,54.2548,54.2548,54.1658,54.1757,56854.0
2024-03-18 11:55:00,54.75,54.85,54.74,54.83,15166.0,54.1658,54.2647,54.1559,54.2449,15166.0
2024-03-18 12:00:00,54.81,54.82,54.77,54.79,17338.0,54.2251,54.235,54.1856,54.2053,17338.0
2024-03-18 12:05:00,54.78,54.9,54.78,54.88,9638.0,54.1954,54.3142,54.1954,54.2944,9638.0
2024-03-18 12:10:00,54.89,54.95,54.89,54.95,15186.0,54.3043,54.3636,54.3043,54.3636,15186.0
2024-03-18 12:15:00,54.95,54.99,54.94,54.96,11314.0,54.3636,54.4032,54.3537,54.3735,11314.0
2024-03-18 12:20:00,54.95,54.99,54.94,54.96,20520.0,54.3636,54.4032,54.3537,54.3735,20520.0
2024-03-18 12:25:00,54.97,55.02,54.97,54.98,14846.0,54.3834,54.4329,54.3834,54.3933,14846.0
2024-03-18 12:30:00,54.99,54.99,54.93,54.94,18656.0,54.4032,54.4032,54.3438,54.3537,18656.0
2024-03-18 12:35:00,54.94,54.94,54.88,54.88,7982.0,54.3537,54.3537,54.2944,54.2944,7982.0
2024-03-18 12:40:00,54.89,54.94,54.88,54.94,11120.0,54.3043,54.3537,54.2944,54.3537,11120.0
2024-03-18 12:45:00,54.93,54.93,54.87,54.87,13950.0,54.3438,54.3438,54.2845,54.2845,13950.0
2024-03-18 12:50:00,54.85,54.9,54.81,54.88,55994.0,54.2647,54.3142,54.2251,54.2944,55994.0
2024-03-18 12:55:00,54.88,54.89,54.85,54.85,14270.0,54.2944,54.3043,54.2647,54.2647,14270.0
2024-03-18 13:00:00,54.85,54.88,54.84,54.85,11264.0,54.2647,54.2944,54.2548,54.2647,11264.0
2024-03-18 13:05:00,54.85,54.92,54.84,54.92,11524.0,54.2647,54.334,54.2548,54.334,11524.0
2024-03-18 13:10:00,54.92,54.96,54.92,54.93,8126.0,54.334,54.3735,54.334,54.3438,8126.0
2024-03-18 13:15:00,54.93,54.96,54.91,54.94,29926.0,54.3438,54.3735,54.3241,54.3537,29926.0
2024-03-18 13:20:00,54.93,54.99,54.93,54.99,12342.0,54.3438,54.4032,54.3438,54.4032,12342.0
2024-03-18 13:25:00,54.99,55.04,54.99,55.02,23334.0,54.4032,54.4527,54.4032,54.4329,23334.0
2024-03-18 13:30:00,55.02,55.03,54.99,55.02,23924.0,54.4329,54.4428,54.4032,54.4329,23924.0
2024-03-18 13:35:00,55.01,55.02,54.97,54.99,16502.0,54.423,54.4329,54.3834,54.4032,16502.0
2024-03-18 13:40:00,54.99,55.01,54.97,54.97,11324.0,54.4032,54.423,54.3834,54.3834,11324.0
2024-03-18 13:45:00,54.98,54.99,54.95,54.97,11350.0,54.3933,54.4032,54.3636,54.3834,11350.0
2024-03-18 13:50:00,54.98,54.99,54.94,54.95,20834.0,54.3933,54.4032,54.3537,54.3636,20834.0
2024-03-18 13:55:00,54.96,54.99,54.96,54.99,17206.0,54.3735,54.4032,54.3735,54.4032,17206.0
2024-03-18 14:00:00,54.98,54.99,54.96,54.99,14432.0,54.3933,54.4032,54.3735,54.4032,14432.0
2024-03-18 14:05:00,54.98,54.98,54.92,54.95,22678.0,54.3933,54.3933,54.334,54.3636,22678.0
2024-03-18 14:10:00,54.94,54.98,54.94,54.96,11912.0,54.3537,54.3933,54.3537,54.3735,11912.0
2024-03-18 14:15:00,54.97,55.04,54.97,55.02,13008.0,54.3834,54.4527,54.3834,54.4329,13008.0
2024-03-18 14:20:00,55.03,55.03,54.99,55.03,13002.0,54.4428,54.4428,54.4032,54.4428,13002.0
2024-03-18 14:25:00,55.03,55.12,55.03,55.09,31294.0,54.4428,54.5318,54.4428,54.5021,31294.0
2024-03-18 14:30:00,55.08,55.1,55.06,55.09,18758.0,54.4922,54.512,54.4725,54.5021,18758.0
2024-03-18 14:35:00,55.09,55.09,55.03,55.03,18012.0,54.5021,54.5021,54.4428,54.4428,18012.0
2024-03-18 14:40:00,55.02,55.02,54.95,54.97,11940.0,54.4329,54.4329,54.3636,54.3834,11940.0
2024-03-18 14:45:00,54.97,54.98,54.93,54.98,12050.0,54.3834,54.3933,54.3438,54.3933,12050.0
2024-03-18 14:50:00,54.97,55.02,54.95,55.01,19694.0,54.3834,54.4329,54.3636,54.423,19694.0
2024-03-18 14:55:00,54.99,55.02,54.99,55.01,16116.0,54.4032,54.4329,54.4032,54.423,16116.0
2024-03-18 15:00:00,55.0,55.02,54.99,55.0,14774.0,54.4131,54.4329,54.4032,54.4131,14774.0
2024-03-18 15:05:00,55.0,55.06,54.99,55.02,20016.0,54.4131,54.4725,54.4032,54.4329,20016.0
2024-03-18 15:10:00,55.01,55.02,54.99,55.0,15608.0,54.423,54.4329,54.4032,54.4131,15608.0
2024-03-18 15:15:00,55.01,55.01,54.96,54.98,23396.0,54.423,54.423,54.3735,54.3933,23396.0
2024-03-18 15:20:00,54.98,55.01,54.96,54.96,37558.0,54.3933,54.423,54.3735,54.3735,37558.0
2024-03-18 15:25:00,54.97,54.97,54.94,54.95,18202.0,54.3834,54.3834,54.3537,54.3636,18202.0
2024-03-18 15:30:00,54.94,55.0,54.94,54.99,27988.0,54.3537,54.4131,54.3537,54.4032,27988.0
2024-03-18 15:35:00,54.99,54.99,54.92,54.92,28064.0,54.4032,54.4032,54.334,54.334,28064.0
2024-03-18 15:40:00,54.93,54.95,54.92,54.94,40228.0,54.3438,54.3636,54.334,54.3537,40228.0
2024-03-18 15:45:00,54.93,54.94,54.91,54.93,49246.0,54.3438,54.3537,54.3241,54.3438,49246.0
2024-03-18 15:50:00,54.92,54.93,54.8,54.81,96068.0,54.334,54.3438,54.2152,54.2251,96068.0
2024-03-18 15:55:00,54.81,54.83,54.76,54.78,268716.0,54.2251,54.2449,54.1757,54.1954,268716.0
2024-03-19 09:30:00,54.85,54.91,54.73,54.76,84424.0,54.2647,54.3241,54.146,54.1757,84424.0
2024-03-19 09:35:00,54.74,54.88,54.74,54.84,11780.0,54.1559,54.2944,54.1559,54.2548,11780.0
2024-03-19 09:40:00,54.87,54.94,54.87,54.91,12652.0,54.2845,54.3537,54.2845,54.3241,12652.0
2024-03-19 09:45:00,54.9,54.96,54.82,54.85,32620.0,54.3142,54.3735,54.235,54.2647,32620.0
2024-03-19 09:50:00,54.84,54.91,54.81,54.87,34790.0,54.2548,54.3241,54.2251,54.2845,34790.0
2024-03-19 09:55:00,54.87,54.9,54.83,54.86,10160.0,54.2845,54.3142,54.2449,54.2746,10160.0
2024-03-19 10:00:00,54.85,54.92,54.85,54.92,26260.0,54.2647,54.334,54.2647,54.334,26260.0
2024-03-19 10:05:00,54.94,54.96,54.91,54.93,23498.0,54.3537,54.3735,54.3241,54.3438,23498.0
2024-03-19 10:10:00,54.94,54.99,54.9,54.91,14494.0,54.3537,54.4032,54.3142,54.3241,14494.0
2024-03-19 10:15:00,54.87,54.88,54.82,54.85,10312.0,54.2845,54.2944,54.235,54.2647,10312.0
2024-03-19 10:20:00,54.84,54.84,54.79,54.83,14514.0,54.2548,54.2548,54.2053,54.2449,14514.0
2024-03-19 10:25:00,54.84,54.85,54.74,54.77,13570.0,54.2548,54.2647,54.1559,54.1856,13570.0
2024-03-19 10:30:00,54.77,54.82,54.77,54.8,5418.0,54.1856,54.235,54.1856,54.2152,5418.0
2024-03-19 10:35:00,54.79,54.9,54.79,54.88,18684.0,54.2053,54.3142,54.2053,54.2944,18684.0
2024-03-19 10:40:00,54.89,54.97,54.89,54.96,20224.0,54.3043,54.3834,54.3043,54.3735,20224.0
2024-03-19 10:45:00,54.97,54.98,54.95,54.98,10274.0,54.3834,54.3933,54.3636,54.3933,10274.0
2024-03-19 10:50:00,54.97,54.99,54.95,54.97,27040.0,54.3834,54.4032,54.3636,54.3834,27040.0
2024-03-19 10:55:00,54.98,55.02,54.98,54.99,32704.0,54.3933,54.4329,54.3933,54.4032,32704.0
2024-03-19 11:00:00,54.99,55.02,54.98,55.02,15720.0,54.4032,54.4329,54.3933,54.4329,15720.0
2024-03-19 11:05:00,55.03,55.03,54.99,54.99,20148.0,54.4428,54.4428,54.4032,54.4032,20148.0
2024-03-19 11:10:00,54.99,55.0,54.97,54.97,11874.0,54.4032,54.4131,54.3834,54.3834,11874.0
2024-03-19 11:15:00,54.97,54.99,54.96,54.96,21454.0,54.3834,54.4032,54.3735,54.3735,21454.0
2024-03-19 11:20:00,54.96,54.98,54.94,54.96,17264.0,54.3735,54.3933,54.3537,54.3735,17264.0
2024-03-19 11:25:00,54.97,55.04,54.97,55.03,9124.0,54.3834,54.4527,54.3834,54.4428,9124.0
2024-03-19 11:30:00,55.03,55.08,55.02,55.06,18350.0,54.4428,54.4922,54.4329,54.4725,18350.0
2024-03-19 11:35:00,55.06,55.11,55.03,55.08,18506.0,54.4725,54.5219,54.4428,54.4922,18506.0
2024-03-19 11:40:00,55.08,55.1,55.07,55.07,22028.0,54.4922,54.512,54.4824,54.4824,22028.0
2024-03-19 11:45:00,55.07,55.08,55.05,55.08,20638.0,54.4824,54.4922,54.4626,54.4922,20638.0
2024-03-19 11:50:00,55.09,55.09,55.06,55.06,10072.0,54.5021,54.5021,54.4725,54.4725,10072.0
2024-03-19 11:55:00,55.06,55.12,55.06,55.11,18742.0,54.4725,54.5318,54.4725,54.5219,18742.0
2024-03-19 12:00:00,55.11,55.12,55.09,55.1,21850.0,54.5219,54.5318,54.5021,54.512,21850.0
2024-03-19 12:05:00,55.11,55.17,55.1,55.14,43908.0,54.5219,54.5813,54.512,54.5516,43908.0
2024-03-19 12:10:00,55.14,55.17,55.13,55.15,27612.0,54.5516,54.5813,54.5417,54.5615,27612.0
2024-03-19 12:15:00,55.15,55.23,55.15,55.21,23688.0,54.5615,54.6406,54.5615,54.6209,23688.0
2024-03-19 12:20:00,55.22,55.31,55.2,55.29,53622.0,54.6308,54.7198,54.611,54.7,53622.0
2024-03-19 12:25:00,55.29,55.3,55.27,55.27,24040.0,54.7,54.7099,54.6802,54.6802,24040.0
2024-03-19 12:30:00,55.28,55.32,55.26,55.32,15140.0,54.6901,54.7297,54.6703,54.7297,15140.0
2024-03-19 12:35:00,55.32,55.34,55.31,55.31,25512.0,54.7297,54.7495,54.7198,54.7198,25512.0
2024-03-19 12:40:00,55.31,55.44,55.31,55.44,155076.0,54.7198,54.8484,54.7198,54.8484,155076.0
2024-03-19 12:45:00,55.45,55.48,55.41,55.42,21248.0,54.8583,54.888,54.8187,54.8286,21248.0
2024-03-19 12:50:00,55.43,55.48,55.42,55.46,21042.0,54.8385,54.888,54.8286,54.8682,21042.0
2024-03-19 12:55:00,55.46,55.46,55.36,55.38,16156.0,54.8682,54.8682,54.7693,54.789,16156.0
2024-03-19 13:00:00,55.39,55.45,55.38,55.38,37758.0,54.7989,54.8583,54.789,54.789,37758.0
2024-03-19 13:05:00,55.37,55.37,55.27,55.33,20976.0,54.7792,54.7792,54.6802,54.7396,20976.0
2024-03-19 13:10:00,55.33,55.35,55.32,55.33,40020.0,54.7396,54.7594,54.7297,54.7396,40020.0
2024-03-19 13:15:00,55.33,55.36,55.27,55.35,27606.0,54.7396,54.7693,54.6802,54.7594,27606.0
2024-03-19 13:20:00,55.35,55.37,55.31,55.31,10802.0,54.7594,54.7792,54.7198,54.7198,10802.0
2024-03-19 13:25:00,55.32,55.4,55.31,55.38,23788.0,54.7297,54.8088,54.7198,54.789,23788.0
2024-03-19 13:30:00,55.38,55.4,55.37,55.38,19380.0,54.789,54.8088,54.7792,54.789,19380.0
2024-03-19 13:35:00,55.36,55.43,55.34,55.43,17348.0,54.7693,54.8385,54.7495,54.8385,17348.0
2024-03-19 13:40:00,55.44,55.44,55.38,55.4,13406.0,54.8484,54.8484,54.789,54.8088,13406.0
2024-03-19 13:45:00,55.41,55.45,55.41,55.43,14346.0,54.8187,54.8583,54.8187,54.8385,14346.0
2024-03-19 13:50:00,55.43,55.43,55.35,55.36,10850.0,54.8385,54.8385,54.7594,54.7693,10850.0
2024-03-19 13:55:00,55.36,55.4,55.35,55.38,20494.0,54.7693,54.8088,54.7594,54.789,20494.0
2024-03-19 14:00:00,55.37,55.38,55.33,55.37,18786.0,54.7792,54.789,54.7396,54.7792,18786.0
2024-03-19 14:05:00,55.37,55.41,55.36,55.39,20110.0,54.7792,54.8187,54.7693,54.7989,20110.0
2024-03-19 14:10:00,55.4,55.41,55.37,55.41,14660.0,54.8088,54.8187,54.7792,54.8187,14660.0
2024-03-19 14:15:00,55.41,55.47,55.4,55.41,24666.0,54.8187,54.8781,54.8088,54.8187,24666.0
2024-03-19 14:20:00,55.41,55.42,55.37,55.42,10414.0,54.8187,54.8286,54.7792,54.8286,10414.0
2024-03-19 14:25:00,55.42,55.43,55.38,55.43,14490.0,54.8286,54.8385,54.789,54.8385,14490.0
2024-03-19 14:30:00,55.43,55.47,55.42,55.47,17156.0,54.8385,54.8781,54.8286,54.8781,17156.0
2024-03-19 14:35:00,55.47,55.49,55.44,55.46,12502.0,54.8781,54.8979,54.8484,54.8682,12502.0
2024-03-19 14:40:00,55.46,55.49,55.45,55.48,38124.0,54.8682,54.8979,54.8583,54.888,38124.0
2024-03-19 14:45:00,55.49,55.49,55.46,55.46,15684.0,54.8979,54.8979,54.8682,54.8682,15684.0
2024-03-19 14:50:00,55.46,55.46,55.41,55.41,15886.0,54.8682,54.8682,54.8187,54.8187,15886.0
2024-03-19 14:55:00,55.41,55.42,55.37,55.4,18484.0,54.8187,54.8286,54.7792,54.8088,18484.0
2024-03-19 15:00:00,55.39,55.41,55.38,55.38,11872.0,54.7989,54.8187,54.789,54.789,11872.0
2024-03-19 15:05:00,55.37,55.37,55.32,55.35,19950.0,54.7792,54.7792,54.7297,54.7594,19950.0
2024-03-19 15:10:00,55.35,55.38,55.35,55.37,23612.0,54.7594,54.789,54.7594,54.7792,23612.0
2024-03-19 15:15:00,55.37,55.43,55.35,55.43,28292.0,54.7792,54.8385,54.7594,54.8385,28292.0
2024-03-19 15:20:00,55.44,55.44,55.35,55.37,42550.0,54.8484,54.8484,54.7594,54.7792,42550.0
2024-03-19 15:25:00,55.37,55.42,55.35,55.41,33406.0,54.7792,54.8286,54.7594,54.8187,33406.0
2024-03-19 15:30:00,55.41,55.49,55.4,55.47,30504.0,54.8187,54.8979,54.8088,54.8781,30504.0
2024-03-19 15:35:00,55.47,55.52,55.46,55.52,29652.0,54.8781,54.9276,54.8682,54.9276,29652.0
2024-03-19 15:40:00,55.52,55.52,55.46,55.47,62334.0,54.9276,54.9276,54.8682,54.8781,62334.0
2024-03-19 15:45:00,55.48,55.51,55.45,55.45,72168.0,54.888,54.9177,54.8583,54.8583,72168.0
2024-03-19 15:50:00,55.46,55.49,55.43,55.49,82706.0,54.8682,54.8979,54.8385,54.8979,82706.0
2024-03-19 15:55:00,55.49,55.51,55.46,55.48,278304.0,54.8979,54.9177,54.8682,54.888,278304.0
2024-03-20 09:30:00,55.52,55.62,55.43,55.46,62218.0,54.9276,55.0265,54.8385,54.8682,62218.0
2024-03-20 09:35:00,55.48,55.54,55.46,55.52,14482.0,54.888,54.9473,54.8682,54.9276,14482.0
2024-03-20 09:40:00,55.55,55.68,55.55,55.65,9308.0,54.9572,55.0858,54.9572,55.0562,9308.0
2024-03-20 09:45:00,55.67,55.67,55.59,55.62,13452.0,55.076,55.076,54.9968,55.0265,13452.0
2024-03-20 09:50:00,55.62,55.65,55.58,55.62,23464.0,55.0265,55.0562,54.9869,55.0265,23464.0
2024-03-20 09:55:00,55.63,55.65,55.58,55.59,12938.0,55.0364,55.0562,54.9869,54.9968,12938.0
2024-03-20 10:00:00,55.59,55.59,55.49,55.5,11846.0,54.9968,54.9968,54.8979,54.9078,11846.0
2024-03-20 10:05:00,55.49,55.52,55.48,55.51,22310.0,54.8979,54.9276,54.888,54.9177,22310.0
2024-03-20 10:10:00,55.52,55.52,55.45,55.5,17388.0,54.9276,54.9276,54.8583,54.9078,17388.0
2024-03-20 10:15:00,55.51,55.6,55.48,55.6,30786.0,54.9177,55.0067,54.888,55.0067,30786.0
2024-03-20 10:20:00,55.6,55.6,55.53,55.6,10856.0,55.0067,55.0067,54.9374,55.0067,10856.0
2024-03-20 10:25:00,55.6,55.66,55.59,55.66,8338.0,55.0067,55.0661,54.9968,55.0661,8338.0
2024-03-20 10:30:00,55.68,55.69,55.6,55.6,9090.0,55.0858,55.0957,55.0067,55.0067,9090.0
2024-03-20 10:35:00,55.6,55.6,55.55,55.55,4312.0,55.0067,55.0067,54.9572,54.9572,4312.0
2024-03-20 10:40:00,55.57,55.57,55.5,55.52,37496.0,54.977,54.977,54.9078,54.9276,37496.0
2024-03-20 10:45:00,55.55,55.61,55.52,55.52,17066.0,54.9572,55.0166,54.9276,54.9276,17066.0
2024-03-20 10:50:00,55.55,55.56,55.54,55.55,5408.0,54.9572,54.9671,54.9473,54.9572,5408.0
2024-03-20 10:55:00,55.56,55.58,55.54,55.54,10998.0,54.9671,54.9869,54.9473,54.9473,10998.0
2024-03-20 11:00:00,55.51,55.51,55.45,55.48,15976.0,54.9177,54.9177,54.8583,54.888,15976.0
2024-03-20 11:05:00,55.5,55.5,55.45,55.47,20570.0,54.9078,54.9078,54.8583,54.8781,20570.0
2024-03-20 11:10:00,55.47,55.54,55.47,55.48,166146.0,54.8781,54.9473,54.8781,54.888,166146.0
2024-03-20 11:15:00,55.48,55.55,55.46,55.55,9624.0,54.888,54.9572,54.8682,54.9572,9624.0
2024-03-20 11:20:00,55.55,55.55,55.44,55.45,15282.0,54.9572,54.9572,54.8484,54.8583,15282.0
2024-03-20 11:25:00,55.43,55.46,55.43,55.46,6340.0,54.8385,54.8682,54.8385,54.8682,6340.0
2024-03-20 11:30:00,55.47,55.47,55.41,55.46,12294.0,54.8781,54.8781,54.8187,54.8682,12294.0
2024-03-20 11:35:00,55.48,55.49,55.44,55.47,4636.0,54.888,54.8979,54.8484,54.8781,4636.0
2024-03-20 11:40:00,55.45,55.51,55.45,55.49,12064.0,54.8583,54.9177,54.8583,54.8979,12064.0
2024-03-20 11:45:00,55.49,55.5,55.43,55.43,6990.0,54.8979,54.9078,54.8385,54.8385,6990.0
2024-03-20 11:50:00,55.45,55.47,55.44,55.44,6238.0,54.8583,54.8781,54.8484,54.8484,6238.0
2024-03-20 11:55:00,55.43,55.47,55.43,55.47,4660.0,54.8385,54.8781,54.8385,54.8781,4660.0
2024-03-20 12:00:00,55.46,55.49,55.44,55.48,7474.0,54.8682,54.8979,54.8484,54.888,7474.0
2024-03-20 12:05:00,55.48,55.49,55.45,55.48,11288.0,54.888,54.8979,54.8583,54.888,11288.0
2024-03-20 12:10:00,55.46,55.48,55.45,55.47,7224.0,54.8682,54.888,54.8583,54.8781,7224.0
2024-03-20 12:15:00,55.46,55.49,55.46,55.48,11224.0,54.8682,54.8979,54.8682,54.888,11224.0
2024-03-20 12:20:00,55.49,55.49,55.46,55.49,7478.0,54.8979,54.8979,54.8682,54.8979,7478.0
2024-03-20 12:25:00,55.49,55.51,55.47,55.51,7508.0,54.8979,54.9177,54.8781,54.9177,7508.0
2024-03-20 12:30:00,55.49,55.5,55.45,55.45,15576.0,54.8979,54.9078,54.8583,54.8583,15576.0
2024-03-20 12:35:00,55.45,55.48,55.43,55.47,10174.0,54.8583,54.888,54.8385,54.8781,10174.0
2024-03-20 12:40:00,55.48,55.55,55.48,55.52,139412.0,54.888,54.9572,54.888,54.9276,139412.0
2024-03-20 12:45:00,55.51,55.52,55.49,55.5,8090.0,54.9177,54.9276,54.8979,54.9078,8090.0
2024-03-20 12:50:00,55.48,55.49,55.48,55.49,3630.0,54.888,54.8979,54.888,54.8979,3630.0
2024-03-20 12:55:00,55.51,55.55,55.49,55.55,13160.0,54.9177,54.9572,54.8979,54.9572,13160.0
2024-03-20 13:00:00,55.55,55.57,55.51,55.51,15412.0,54.9572,54.977,54.9177,54.9177,15412.0
2024-03-20 13:05:00,55.52,55.53,55.49,55.49,6672.0,54.9276,54.9374,54.8979,54.8979,6672.0
2024-03-20 13:10:00,55.48,55.49,55.44,55.46,6760.0,54.888,54.8979,54.8484,54.8682,6760.0
2024-03-20 13:15:00,55.46,55.51,55.46,55.51,4340.0,54.8682,54.9177,54.8682,54.9177,4340.0
2024-03-20 13:20:00,55.52,55.52,55.49,55.5,9890.0,54.9276,54.9276,54.8979,54.9078,9890.0
2024-03-20 13:25:00,55.51,55.56,55.51,55.56,4484.0,54.9177,54.9671,54.9177,54.9671,4484.0
2024-03-20 13:30:00,55.54,55.56,55.5,55.55,7872.0,54.9473,54.9671,54.9078,54.9572,7872.0
2024-03-20 13:35:00,55.54,55.54,55.48,55.49,9862.0,54.9473,54.9473,54.888,54.8979,9862.0
2024-03-20 13:40:00,55.5,55.51,55.47,55.51,6846.0,54.9078,54.9177,54.8781,54.9177,6846.0
2024-03-20 13:45:00,55.49,55.54,55.49,55.53,9858.0,54.8979,54.9473,54.8979,54.9374,9858.0
2024-03-20 13:50:00,55.52,55.57,55.52,55.57,13250.0,54.9276,54.977,54.9276,54.977,13250.0
2024-03-20 13:55:00,55.56,55.57,55.51,55.52,12374.0,54.9671,54.977,54.9177,54.9276,12374.0
2024-03-20 14:00:00,55.54,55.84,55.54,55.84,23728.0,54.9473,55.2441,54.9473,55.2441,23728.0
2024-03-20 14:05:00,55.85,55.92,55.73,55.73,19630.0,55.254,55.3233,55.1353,55.1353,19630.0
2024-03-20 14:10:00,55.76,55.85,55.75,55.79,17234.0,55.165,55.254,55.1551,55.1947,17234.0
2024-03-20 14:15:00,55.77,55.8,55.71,55.71,18304.0,55.1749,55.2046,55.1155,55.1155,18304.0
2024-03-20 14:20:00,55.74,55.81,55.73,55.74,19818.0,55.1452,55.2145,55.1353,55.1452,19818.0
2024-03-20 14:25:00,55.77,55.83,55.76,55.81,9244.0,55.1749,55.2342,55.165,55.2145,9244.0
2024-03-20 14:30:00,55.84,55.87,55.66,55.67,21102.0,55.2441,55.2738,55.0661,55.076,21102.0
2024-03-20 14:35:00,55.65,55.82,55.63,55.75,21658.0,55.0562,55.2244,55.0364,55.1551,21658.0
2024-03-20 14:40:00,55.79,55.85,55.7,55.78,15842.0,55.1947,55.254,55.1056,55.1848,15842.0
2024-03-20 14:45:00,55.81,55.92,55.81,55.92,16664.0,55.2145,55.3233,55.2145,55.3233,16664.0
2024-03-20 14:50:00,55.92,55.94,55.83,55.88,17082.0,55.3233,55.3431,55.2342,55.2837,17082.0
2024-03-20 14:55:00,55.88,55.93,55.83,55.86,16302.0,55.2837,55.3332,55.2342,55.2639,16302.0
2024-03-20 15:00:00,55.87,55.9,55.85,55.88,9300.0,55.2738,55.3035,55.254,55.2837,9300.0
2024-03-20 15:05:00,55.88,55.98,55.88,55.95,15044.0,55.2837,55.3826,55.2837,55.353,15044.0
2024-03-20 15:10:00,55.95,55.98,55.88,55.91,33016.0,55.353,55.3826,55.2837,55.3134,33016.0
2024-03-20 15:15:00,55.88,55.99,55.88,55.98,31686.0,55.2837,55.3925,55.2837,55.3826,31686.0
2024-03-20 15:20:00,55.98,55.99,55.93,55.98,17368.0,55.3826,55.3925,55.3332,55.3826,17368.0
2024-03-20 15:25:00,55.97,56.03,55.95,56.03,19334.0,55.3728,55.4321,55.353,55.4321,19334.0
2024-03-20 15:30:00,56.04,56.1,56.03,56.04,19390.0,55.442,55.5014,55.4321,55.442,19390.0
2024-03-20 15:35:00,56.03,56.03,55.91,55.98,43760.0,55.4321,55.4321,55.3134,55.3826,43760.0
2024-03-20 15:40:00,55.98,55.99,55.9,55.92,29404.0,55.3826,55.3925,55.3035,55.3233,29404.0
2024-03-20 15:45:00,55.91,55.96,55.87,55.88,56900.0,55.3134,55.3629,55.2738,55.2837,56900.0
2024-03-20 15:50:00,55.88,55.99,55.88,55.96,65276.0,55.2837,55.3925,55.2837,55.3629,65276.0
2024-03-20 15:55:00,55.97,56.06,55.96,56.06,236118.0,55.3728,55.4618,55.3629,55.4618,236118.0
2024-03-21 09:30:00,56.5,56.74,56.49,56.61,83544.0,55.8971,56.1345,55.8872,56.0059,83544.0
2024-03-21 09:35:00,56.63,56.74,56.6,56.72,24294.0,56.0257,56.1345,55.996,56.1147,24294.0
2024-03-21 09:40:00,56.73,56.85,56.73,56.77,76334.0,56.1246,56.2434,56.1246,56.1642,76334.0
2024-03-21 09:45:00,56.8,56.83,56.71,56.73,39612.0,56.1939,56.2236,56.1049,56.1246,39612.0
2024-03-21 09:50:00,56.73,56.83,56.67,56.74,52324.0,56.1246,56.2236,56.0653,56.1345,52324.0
2024-03-21 09:55:00,56.76,56.95,56.75,56.91,54068.0,56.1543,56.3423,56.1444,56.3027,54068.0
2024-03-21 10:00:00,56.91,56.99,56.88,56.92,57472.0,56.3027,56.3819,56.273,56.3126,57472.0
2024-03-21 10:05:00,56.91,56.94,56.88,56.92,65398.0,56.3027,56.3324,56.273,56.3126,65398.0
2024-03-21 10:10:00,56.92,57.04,56.92,56.98,82516.0,56.3126,56.4313,56.3126,56.372,82516.0
2024-03-21 10:15:00,56.98,57.04,56.95,56.99,37194.0,56.372,56.4313,56.3423,56.3819,37194.0
2024-03-21 10:20:00,56.99,57.1,56.99,57.06,66332.0,56.3819,56.4907,56.3819,56.4511,66332.0
2024-03-21 10:25:00,57.07,57.12,57.07,57.1,19236.0,56.461,56.5105,56.461,56.4907,19236.0
2024-03-21 10:30:00,57.1,57.1,57.02,57.06,28692.0,56.4907,56.4907,56.4115,56.4511,28692.0
2024-03-21 10:35:00,57.05,57.12,57.02,57.09,36310.0,56.4412,56.5105,56.4115,56.4808,36310.0
2024-03-21 10:40:00,57.09,57.22,57.09,57.21,44010.0,56.4808,56.6094,56.4808,56.5995,44010.0
2024-03-21 10:45:00,57.21,57.29,57.21,57.25,128748.0,56.5995,56.6787,56.5995,56.6391,128748.0
2024-03-21 10:50:00,57.25,57.26,57.23,57.24,17136.0,56.6391,56.649,56.6193,56.6292,17136.0
2024-03-21 10:55:00,57.23,57.26,57.19,57.21,38568.0,56.6193,56.649,56.5797,56.5995,38568.0
2024-03-21 11:00:00,57.21,57.22,57.13,57.18,57578.0,56.5995,56.6094,56.5204,56.5698,57578.0
2024-03-21 11:05:00,57.18,57.18,57.15,57.17,20180.0,56.5698,56.5698,56.5402,56.5599,20180.0
2024-03-21 11:10:00,57.19,57.19,57.13,57.17,19612.0,56.5797,56.5797,56.5204,56.5599,19612.0
2024-03-21 11:15:00,57.17,57.19,57.15,57.18,17728.0,56.5599,56.5797,56.5402,56.5698,17728.0
2024-03-21 11:20:00,57.18,57.26,57.18,57.24,83906.0,56.5698,56.649,56.5698,56.6292,83906.0
2024-03-21 11:25:00,57.24,57.24,57.13,57.13,25986.0,56.6292,56.6292,56.5204,56.5204,25986.0
2024-03-21 11:30:00,57.14,57.18,57.11,57.16,20286.0,56.5303,56.5698,56.5006,56.5501,20286.0
2024-03-21 11:35:00,57.17,57.21,57.15,57.15,27252.0,56.5599,56.5995,56.5402,56.5402,27252.0
2024-03-21 11:40:00,57.15,57.19,57.13,57.16,14938.0,56.5402,56.5797,56.5204,56.5501,14938.0
2024-03-21 11:45:00,57.15,57.16,57.13,57.15,29044.0,56.5402,56.5501,56.5204,56.5402,29044.0
2024-03-21 11:50:00,57.14,57.2,57.13,57.13,28698.0,56.5303,56.5896,56.5204,56.5204,28698.0
2024-03-21 11:55:00,57.13,57.17,57.13,57.14,20112.0,56.5204,56.5599,56.5204,56.5303,20112.0
2024-03-21 12:00:00,57.14,57.14,57.09,57.09,12286.0,56.5303,56.5303,56.4808,56.4808,12286.0
2024-03-21 12:05:00,57.09,57.1,57.02,57.02,22466.0,56.4808,56.4907,56.4115,56.4115,22466.0
2024-03-21 12:10:00,57.03,57.09,57.03,57.06,30784.0,56.4214,56.4808,56.4214,56.4511,30784.0
2024-03-21 12:15:00,57.05,57.08,57.05,57.05,14952.0,56.4412,56.4709,56.4412,56.4412,14952.0
2024-03-21 12:20:00,57.05,57.1,57.01,57.02,204290.0,56.4412,56.4907,56.4017,56.4115,204290.0
2024-03-21 12:25:00,57.02,57.09,57.01,57.09,46062.0,56.4115,56.4808,56.4017,56.4808,46062.0
2024-03-21 12:30:00,57.1,57.12,57.07,57.1,22712.0,56.4907,56.5105,56.461,56.4907,22712.0
2024-03-21 12:35:00,57.1,57.12,57.09,57.11,19838.0,56.4907,56.5105,56.4808,56.5006,19838.0
2024-03-21 12:40:00,57.12,57.13,57.11,57.11,15986.0,56.5105,56.5204,56.5006,56.5006,15986.0
2024-03-21 12:45:00,57.1,57.12,57.09,57.1,12020.0,56.4907,56.5105,56.4808,56.4907,12020.0
2024-03-21 12:50:00,57.1,57.15,57.1,57.14,9534.0,56.4907,56.5402,56.4907,56.5303,9534.0
2024-03-21 12:55:00,57.14,57.17,57.13,57.17,14350.0,56.5303,56.5599,56.5204,56.5599,14350.0
2024-03-21 13:00:00,57.16,57.16,57.1,57.15,23554.0,56.5501,56.5501,56.4907,56.5402,23554.0
2024-03-21 13:05:00,57.15,57.15,57.13,57.13,11108.0,56.5402,56.5402,56.5204,56.5204,11108.0
2024-03-21 13:10:00,57.13,57.13,57.1,57.12,7162.0,56.5204,56.5204,56.4907,56.5105,7162.0
2024-03-21 13:15:00,57.12,57.12,57.08,57.1,10772.0,56.5105,56.5105,56.4709,56.4907,10772.0
2024-03-21 13:20:00,57.1,57.14,57.09,57.12,12742.0,56.4907,56.5303,56.4808,56.5105,12742.0
2024-03-21 13:25:00,57.13,57.19,57.12,57.17,29220.0,56.5204,56.5797,56.5105,56.5599,29220.0
2024-03-21 13:30:00,57.15,57.19,57.15,57.17,10556.0,56.5402,56.5797,56.5402,56.5599,10556.0
2024-03-21 13:35:00,57.16,57.21,57.16,57.2,15918.0,56.5501,56.5995,56.5501,56.5896,15918.0
2024-03-21 13:40:00,57.2,57.24,57.19,57.23,11342.0,56.5896,56.6292,56.5797,56.6193,11342.0
2024-03-21 13:45:00,57.24,57.24,57.2,57.21,84744.0,56.6292,56.6292,56.5896,56.5995,84744.0
2024-03-21 13:50:00,57.21,57.21,57.18,57.19,13262.0,56.5995,56.5995,56.5698,56.5797,13262.0
2024-03-21 13:55:00,57.19,57.2,57.18,57.2,10346.0,56.5797,56.5896,56.5698,56.5896,10346.0
2024-03-21 14:00:00,57.19,57.22,57.18,57.22,111812.0,56.5797,56.6094,56.5698,56.6094,111812.0
2024-03-21 14:05:00,57.22,57.26,57.22,57.26,23220.0,56.6094,56.649,56.6094,56.649,23220.0
2024-03-21 14:10:00,57.24,57.29,57.24,57.27,16702.0,56.6292,56.6787,56.6292,56.6589,16702.0
2024-03-21 14:15:00,57.27,57.32,57.24,57.32,28788.0,56.6589,56.7083,56.6292,56.7083,28788.0
2024-03-21 14:20:00,57.32,57.38,57.32,57.35,41872.0,56.7083,56.7677,56.7083,56.738,41872.0
2024-03-21 14:25:00,57.35,57.4,57.35,57.4,20286.0,56.738,56.7875,56.738,56.7875,20286.0
2024-03-21 14:30:00,57.4,57.4,57.28,57.28,17808.0,56.7875,56.7875,56.6688,56.6688,17808.0
2024-03-21 14:35:00,57.24,57.27,57.22,57.24,21316.0,56.6292,56.6589,56.6094,56.6292,21316.0
2024-03-21 14:40:00,57.24,57.27,57.22,57.26,36520.0,56.6292,56.6589,56.6094,56.649,36520.0
2024-03-21 14:45:00,57.26,57.27,57.24,57.24,19614.0,56.649,56.6589,56.6292,56.6292,19614.0
2024-03-21 14:50:00,57.26,57.27,57.24,57.26,12126.0,56.649,56.6589,56.6292,56.649,12126.0
2024-03-21 14:55:00,57.24,57.26,57.22,57.24,33898.0,56.6292,56.649,56.6094,56.6292,33898.0
2024-03-21 15:00:00,57.24,57.27,57.23,57.26,31652.0,56.6292,56.6589,56.6193,56.649,31652.0
2024-03-21 15:05:00,57.27,57.32,57.26,57.3,24492.0,56.6589,56.7083,56.649,56.6886,24492.0
2024-03-21 15:10:00,57.3,57.32,57.2,57.2,51080.0,56.6886,56.7083,56.5896,56.5896,51080.0
2024-03-21 15:15:00,57.19,57.25,57.19,57.23,26028.0,56.5797,56.6391,56.5797,56.6193,26028.0
2024-03-21 15:20:00,57.23,57.24,57.21,57.24,27248.0,56.6193,56.6292,56.5995,56.6292,27248.0
2024-03-21 15:25:00,57.25,57.29,57.25,57.25,18324.0,56.6391,56.6787,56.6391,56.6391,18324.0
2024-03-21 15:30:00,57.25,57.31,57.23,57.23,29566.0,56.6391,56.6985,56.6193,56.6193,29566.0
2024-03-21 15:35:00,57.23,57.23,57.18,57.21,38282.0,56.6193,56.6193,56.5698,56.5995,38282.0
2024-03-21 15:40:00,57.21,57.24,57.2,57.24,39550.0,56.5995,56.6292,56.5896,56.6292,39550.0
2024-03-21 15:45:00,57.24,57.24,57.17,57.19,81640.0,56.6292,56.6292,56.5599,56.5797,81640.0
2024-03-21 15:50:00,57.19,57.24,57.18,57.21,143282.0,56.5797,56.6292,56.5698,56.5995,143282.0
2024-03-21 15:55:00,57.21,57.29,57.19,57.2,446068.0,56.5995,56.6787,56.5797,56.5896,446068.0
2024-03-22 09:30:00,57.25,57.49,57.25,57.45,147952.0,56.6391,56.8765,56.6391,56.837,147952.0
2024-03-22 09:35:00,57.42,57.59,57.41,57.49,190884.0,56.8073,56.9755,56.7974,56.8765,190884.0
2024-03-22 09:40:00,57.51,57.55,57.42,57.42,55448.0,56.8963,56.9359,56.8073,56.8073,55448.0
2024-03-22 09:45:00,57.42,57.49,57.32,57.33,50518.0,56.8073,56.8765,56.7083,56.7182,50518.0
2024-03-22 09:50:00,57.35,57.35,57.22,57.22,17782.0,56.738,56.738,56.6094,56.6094,17782.0
2024-03-22 09:55:00,57.21,57.24,57.15,57.19,33742.0,56.5995,56.6292,56.5402,56.5797,33742.0
2024-03-22 10:00:00,57.16,57.22,57.13,57.16,29962.0,56.5501,56.6094,56.5204,56.5501,29962.0
2024-03-22 10:05:00,57.16,57.21,57.13,57.13,28710.0,56.5501,56.5995,56.5204,56.5204,28710.0
2024-03-22 10:10:00,57.13,57.17,57.1,57.16,45304.0,56.5204,56.5599,56.4907,56.5501,45304.0
2024-03-22 10:15:00,57.14,57.19,57.14,57.15,19020.0,56.5303,56.5797,56.5303,56.5402,19020.0
2024-03-22 10:20:00,57.15,57.15,57.11,57.12,17356.0,56.5402,56.5402,56.5006,56.5105,17356.0
2024-03-22 10:25:00,57.12,57.17,57.1,57.16,25214.0,56.5105,56.5599,56.4907,56.5501,25214.0
2024-03-22 10:30:00,57.17,57.18,57.09,57.1,156756.0,56.5599,56.5698,56.4808,56.4907,156756.0
2024-03-22 10:35:00,57.1,57.1,57.04,57.07,24576.0,56.4907,56.4907,56.4313,56.461,24576.0
2024-03-22 10:40:00,57.05,57.05,56.99,57.02,10424.0,56.4412,56.4412,56.3819,56.4115,10424.0
2024-03-22 10:45:00,57.01,57.02,56.94,56.97,23140.0,56.4017,56.4115,56.3324,56.3621,23140.0
2024-03-22 10:50:00,56.97,57.04,56.96,57.02,22650.0,56.3621,56.4313,56.3522,56.4115,22650.0
2024-03-22 10:55:00,57.03,57.03,56.93,56.96,39562.0,56.4214,56.4214,56.3225,56.3522,39562.0
2024-03-22 11:00:00,56.97,57.03,56.96,57.02,23128.0,56.3621,56.4214,56.3522,56.4115,23128.0
2024-03-22 11:05:00,57.01,57.09,57.01,57.06,84696.0,56.4017,56.4808,56.4017,56.4511,84696.0
2024-03-22 11:10:00,57.05,57.1,57.05,57.08,11750.0,56.4412,56.4907,56.4412,56.4709,11750.0
2024-03-22 11:15:00,57.08,57.12,57.06,57.12,15040.0,56.4709,56.5105,56.4511,56.5105,15040.0
2024-03-22 11:20:00,57.13,57.17,57.11,57.15,11542.0,56.5204,56.5599,56.5006,56.5402,11542.0
2024-03-22 11:25:00,57.15,57.15,57.1,57.14,12424.0,56.5402,56.5402,56.4907,56.5303,12424.0
2024-03-22 11:30:00,57.16,57.21,57.15,57.2,16556.0,56.5501,56.5995,56.5402,56.5896,16556.0
2024-03-22 11:35:00,57.19,57.21,57.12,57.18,23360.0,56.5797,56.5995,56.5105,56.5698,23360.0
2024-03-22 11:40:00,57.18,57.22,57.15,57.18,41476.0,56.5698,56.6094,56.5402,56.5698,41476.0
2024-03-22 11:45:00,57.18,57.21,57.13,57.15,17704.0,56.5698,56.5995,56.5204,56.5402,17704.0
2024-03-22 11:50:00,57.15,57.15,57.1,57.11,13488.0,56.5402,56.5402,56.4907,56.5006,13488.0
2024-03-22 11:55:00,57.1,57.17,57.1,57.17,27490.0,56.4907,56.5599,56.4907,56.5599,27490.0
2024-03-22 12:00:00,57.17,57.19,57.16,57.18,14012.0,56.5599,56.5797,56.5501,56.5698,14012.0
2024-03-22 12:05:00,57.18,57.18,57.14,57.15,8030.0,56.5698,56.5698,56.5303,56.5402,8030.0
2024-03-22 12:10:00,57.13,57.15,57.12,57.13,6300.0,56.5204,56.5402,56.5105,56.5204,6300.0
2024-03-22 12:15:00,57.13,57.13,57.1,57.13,16550.0,56.5204,56.5204,56.4907,56.5204,16550.0
2024-03-22 12:20:00,57.14,57.15,57.13,57.13,5576.0,56.5303,56.5402,56.5204,56.5204,5576.0
2024-03-22 12:25:00,57.13,57.15,57.13,57.15,11674.0,56.5204,56.5402,56.5204,56.5402,11674.0
2024-03-22 12:30:00,57.16,57.2,57.16,57.17,25260.0,56.5501,56.5896,56.5501,56.5599,25260.0
2024-03-22 12:35:00,57.17,57.24,57.16,57.22,33342.0,56.5599,56.6292,56.5501,56.6094,33342.0
2024-03-22 12:40:00,57.23,57.23,57.2,57.22,13444.0,56.6193,56.6193,56.5896,56.6094,13444.0
2024-03-22 12:45:00,57.22,57.22,57.19,57.21,19824.0,56.6094,56.6094,56.5797,56.5995,19824.0
2024-03-22 12:50:00,57.21,57.22,57.19,57.21,17790.0,56.5995,56.6094,56.5797,56.5995,17790.0
2024-03-22 12:55:00,57.21,57.21,57.16,57.17,10324.0,56.5995,56.5995,56.5501,56.5599,10324.0
2024-03-22 13:00:00,57.17,57.22,57.16,57.21,9482.0,56.5599,56.6094,56.5501,56.5995,9482.0
2024-03-22 13:05:00,57.22,57.22,57.18,57.19,4922.0,56.6094,56.6094,56.5698,56.5797,4922.0
2024-03-22 13:10:00,57.19,57.23,57.19,57.21,20824.0,56.5797,56.6193,56.5797,56.5995,20824.0
2024-03-22 13:15:00,57.21,57.28,57.21,57.25,17046.0,56.5995,56.6688,56.5995,56.6391,17046.0
2024-03-22 13:20:00,57.25,57.27,57.24,57.26,10202.0,56.6391,56.6589,56.6292,56.649,10202.0
2024-03-22 13:25:00,57.26,57.29,57.26,57.29,15122.0,56.649,56.6787,56.649,56.6787,15122.0
2024-03-22 13:30:00,57.29,57.33,57.29,57.3,16604.0,56.6787,56.7182,56.6787,56.6886,16604.0
2024-03-22 13:35:00,57.3,57.32,57.29,57.32,15902.0,56.6886,56.7083,56.6787,56.7083,15902.0
2024-03-22 13:40:00,57.31,57.33,57.3,57.32,11722.0,56.6985,56.7182,56.6886,56.7083,11722.0
2024-03-22 13:45:00,57.32,57.38,57.32,57.37,11098.0,56.7083,56.7677,56.7083,56.7578,11098.0
2024-03-22 13:50:00,57.38,57.4,57.37,57.38,11512.0,56.7677,56.7875,56.7578,56.7677,11512.0
2024-03-22 13:55:00,57.38,57.42,57.37,57.38,66132.0,56.7677,56.8073,56.7578,56.7677,66132.0
2024-03-22 14:00:00,57.37,57.43,57.36,57.41,74294.0,56.7578,56.8172,56.7479,56.7974,74294.0
2024-03-22 14:05:00,57.41,57.44,57.36,57.38,50688.0,56.7974,56.8271,56.7479,56.7677,50688.0
2024-03-22 14:10:00,57.38,57.4,57.38,57.39,18372.0,56.7677,56.7875,56.7677,56.7776,18372.0
2024-03-22 14:15:00,57.38,57.38,57.32,57.34,25890.0,56.7677,56.7677,56.7083,56.7281,25890.0
2024-03-22 14:20:00,57.34,57.35,57.31,57.35,16568.0,56.7281,56.738,56.6985,56.738,16568.0
2024-03-22 14:25:00,57.35,57.39,57.34,57.39,8890.0,56.738,56.7776,56.7281,56.7776,8890.0
2024-03-22 14:30:00,57.39,57.41,57.38,57.4,24942.0,56.7776,56.7974,56.7677,56.7875,24942.0
2024-03-22 14:35:00,57.38,57.4,57.37,57.4,15220.0,56.7677,56.7875,56.7578,56.7875,15220.0
2024-03-22 14:40:00,57.4,57.42,57.38,57.4,24382.0,56.7875,56.8073,56.7677,56.7875,24382.0
2024-03-22 14:45:00,57.4,57.4,57.33,57.35,15800.0,56.7875,56.7875,56.7182,56.738,15800.0
2024-03-22 14:50:00,57.35,57.38,57.35,57.37,12302.0,56.738,56.7677,56.738,56.7578,12302.0
2024-03-22 14:55:00,57.38,57.42,57.37,57.41,23308.0,56.7677,56.8073,56.7578,56.7974,23308.0
2024-03-22 15:00:00,57.41,57.42,57.36,57.37,32694.0,56.7974,56.8073,56.7479,56.7578,32694.0
2024-03-22 15:05:00,57.37,57.38,57.34,57.35,25322.0,56.7578,56.7677,56.7281,56.738,25322.0
2024-03-22 15:10:00,57.35,57.35,57.25,57.27,44018.0,56.738,56.738,56.6391,56.6589,44018.0
2024-03-22 15:15:00,57.27,57.33,57.27,57.32,27670.0,56.6589,56.7182,56.6589,56.7083,27670.0
2024-03-22 15:20:00,57.33,57.33,57.3,57.3,17106.0,56.7182,56.7182,56.6886,56.6886,17106.0
2024-03-22 15:25:00,57.31,57.34,57.31,57.33,35030.0,56.6985,56.7281,56.6985,56.7182,35030.0
2024-03-22 15:30:00,57.33,57.33,57.22,57.23,75298.0,56.7182,56.7182,56.6094,56.6193,75298.0
2024-03-22 15:35:00,57.23,57.27,57.21,57.21,83816.0,56.6193,56.6589,56.5995,56.5995,83816.0
2024-03-22 15:40:00,57.2,57.32,57.2,57.31,52878.0,56.5896,56.7083,56.5896,56.6985,52878.0
2024-03-22 15:45:00,57.3,57.32,57.29,57.31,72458.0,56.6886,56.7083,56.6787,56.6985,72458.0
2024-03-22 15:50:00,57.32,57.33,57.25,57.29,86134.0,56.7083,56.7182,56.6391,56.6787,86134.0
2024-03-22 15:55:00,57.29,57.32,57.2,57.21,285904.0,56.6787,56.7083,56.5896,56.5995,285904.0
2024-03-25 09:30:00,59.0,59.8,58.73,58.96,1043104.0,58.3704,59.1619,58.1033,58.3308,1043104.0
2024-03-25 09:35:00,59.01,59.1,58.64,58.88,304820.0,58.3803,58.4694,58.0143,58.2517,304820.0
2024-03-25 09:40:00,58.88,58.94,58.37,58.42,298040.0,58.2517,58.3111,57.7471,57.7966,298040.0
2024-03-25 09:45:00,58.37,58.46,58.17,58.37,134918.0,57.7471,57.8362,57.5493,57.7471,134918.0
2024-03-25 09:50:00,58.35,58.41,58.18,58.19,138196.0,57.7274,57.7867,57.5592,57.5691,138196.0
2024-03-25 09:55:00,58.18,58.19,57.98,58.04,145288.0,57.5592,57.5691,57.3613,57.4207,145288.0
2024-03-25 10:00:00,58.01,58.08,57.91,57.94,160122.0,57.391,57.4602,57.292,57.3217,160122.0
2024-03-25 10:05:00,57.94,58.08,57.88,57.88,152784.0,57.3217,57.4602,57.2624,57.2624,152784.0
2024-03-25 10:10:00,57.88,57.92,57.75,57.79,75212.0,57.2624,57.3019,57.1338,57.1733,75212.0
2024-03-25 10:15:00,57.77,57.95,57.77,57.8,44220.0,57.1535,57.3316,57.1535,57.1832,44220.0
2024-03-25 10:20:00,57.79,57.98,57.73,57.96,76836.0,57.1733,57.3613,57.114,57.3415,76836.0
2024-03-25 10:25:00,57.96,58.03,57.91,57.99,58190.0,57.3415,57.4108,57.292,57.3712,58190.0
2024-03-25 10:30:00,57.96,57.98,57.74,57.74,39582.0,57.3415,57.3613,57.1239,57.1239,39582.0
2024-03-25 10:35:00,57.74,57.84,57.72,57.83,50746.0,57.1239,57.2228,57.1041,57.2129,50746.0
2024-03-25 10:40:00,57.83,57.83,57.68,57.72,61688.0,57.2129,57.2129,57.0645,57.1041,61688.0
2024-03-25 10:45:00,57.72,57.74,57.52,57.52,43240.0,57.1041,57.1239,56.9062,56.9062,43240.0
2024-03-25 10:50:00,57.52,57.59,57.51,57.54,38322.0,56.9062,56.9755,56.8963,56.926,38322.0
2024-03-25 10:55:00,57.55,57.56,57.44,57.48,33688.0,56.9359,56.9458,56.8271,56.8666,33688.0
2024-03-25 11:00:00,57.45,57.52,57.36,57.49,43838.0,56.837,56.9062,56.7479,56.8765,43838.0
2024-03-25 11:05:00,57.51,57.52,57.43,57.49,27168.0,56.8963,56.9062,56.8172,56.8765,27168.0
2024-03-25 11:10:00,57.48,57.49,57.42,57.48,33300.0,56.8666,56.8765,56.8073,56.8666,33300.0
2024-03-25 11:15:00,57.48,57.49,57.4,57.41,36726.0,56.8666,56.8765,56.7875,56.7974,36726.0
2024-03-25 11:20:00,57.41,57.43,57.34,57.35,31118.0,56.7974,56.8172,56.7281,56.738,31118.0
2024-03-25 11:25:00,57.36,57.44,57.35,57.44,20120.0,56.7479,56.8271,56.738,56.8271,20120.0
2024-03-25 11:30:00,57.45,57.45,57.32,57.33,25282.0,56.837,56.837,56.7083,56.7182,25282.0
2024-03-25 11:35:00,57.33,57.42,57.29,57.42,23728.0,56.7182,56.8073,56.6787,56.8073,23728.0
2024-03-25 11:40:00,57.46,57.56,57.46,57.55,64598.0,56.8469,56.9458,56.8469,56.9359,64598.0
2024-03-25 11:45:00,57.54,57.56,57.42,57.43,51776.0,56.926,56.9458,56.8073,56.8172,51776.0
2024-03-25 11:50:00,57.42,57.44,57.31,57.32,23442.0,56.8073,56.8271,56.6985,56.7083,23442.0
2024-03-25 11:55:00,57.31,57.4,57.31,57.38,28576.0,56.6985,56.7875,56.6985,56.7677,28576.0
2024-03-25 12:00:00,57.38,57.42,57.32,57.37,19480.0,56.7677,56.8073,56.7083,56.7578,19480.0
2024-03-25 12:05:00,57.38,57.41,57.36,57.38,22754.0,56.7677,56.7974,56.7479,56.7677,22754.0
2024-03-25 12:10:00,57.38,57.42,57.35,57.35,18394.0,56.7677,56.8073,56.738,56.738,18394.0
2024-03-25 12:15:00,57.35,57.4,57.35,57.38,21262.0,56.738,56.7875,56.738,56.7677,21262.0
2024-03-25 12:20:00,57.38,57.39,57.33,57.34,18300.0,56.7677,56.7776,56.7182,56.7281,18300.0
2024-03-25 12:25:00,57.35,57.35,57.25,57.26,18392.0,56.738,56.738,56.6391,56.649,18392.0
2024-03-25 12:30:00,57.26,57.26,57.2,57.24,20798.0,56.649,56.649,56.5896,56.6292,20798.0
2024-03-25 12:35:00,57.25,57.27,57.24,57.24,21320.0,56.6391,56.6589,56.6292,56.6292,21320.0
2024-03-25 12:40:00,57.26,57.27,57.24,57.27,14508.0,56.649,56.6589,56.6292,56.6589,14508.0
2024-03-25 12:45:00,57.27,57.3,57.27,57.29,14522.0,56.6589,56.6886,56.6589,56.6787,14522.0
2024-03-25 12:50:00,57.27,57.27,57.23,57.27,11394.0,56.6589,56.6589,56.6193,56.6589,11394.0
2024-03-25 12:55:00,57.27,57.29,57.23,57.24,12268.0,56.6589,56.6787,56.6193,56.6292,12268.0
2024-03-25 13:00:00,57.24,57.25,57.23,57.24,10562.0,56.6292,56.6391,56.6193,56.6292,10562.0
2024-03-25 13:05:00,57.25,57.36,57.24,57.36,21272.0,56.6391,56.7479,56.6292,56.7479,21272.0
2024-03-25 13:10:00,57.36,57.38,57.3,57.3,16148.0,56.7479,56.7677,56.6886,56.6886,16148.0
2024-03-25 13:15:00,57.3,57.39,57.29,57.38,14702.0,56.6886,56.7776,56.6787,56.7677,14702.0
2024-03-25 13:20:00,57.4,57.42,57.35,57.38,15048.0,56.7875,56.8073,56.738,56.7677,15048.0
2024-03-25 13:25:00,57.39,57.39,57.24,57.24,19286.0,56.7776,56.7776,56.6292,56.6292,19286.0
2024-03-25 13:30:00,57.27,57.29,57.23,57.27,25970.0,56.6589,56.6787,56.6193,56.6589,25970.0
2024-03-25 13:35:00,57.26,57.31,57.24,57.25,18306.0,56.649,56.6985,56.6292,56.6391,18306.0
2024-03-25 13:40:00,57.24,57.33,57.24,57.32,14262.0,56.6292,56.7182,56.6292,56.7083,14262.0
2024-03-25 13:45:00,57.33,57.34,57.31,57.31,12918.0,56.7182,56.7281,56.6985,56.6985,12918.0
2024-03-25 13:50:00,57.32,57.33,57.3,57.33,10238.0,56.7083,56.7182,56.6886,56.7182,10238.0
2024-03-25 13:55:00,57.32,57.36,57.32,57.36,7748.0,56.7083,56.7479,56.7083,56.7479,7748.0
2024-03-25 14:00:00,57.36,57.36,57.32,57.34,15354.0,56.7479,56.7479,56.7083,56.7281,15354.0
2024-03-25 14:05:00,57.34,57.39,57.33,57.38,15692.0,56.7281,56.7776,56.7182,56.7677,15692.0
2024-03-25 14:10:00,57.38,57.38,57.35,57.38,22066.0,56.7677,56.7677,56.738,56.7677,22066.0
2024-03-25 14:15:00,57.38,57.42,57.35,57.35,19838.0,56.7677,56.8073,56.738,56.738,19838.0
2024-03-25 14:20:00,57.34,57.35,57.27,57.3,20120.0,56.7281,56.738,56.6589,56.6886,20120.0
2024-03-25 14:25:00,57.3,57.37,57.27,57.3,63832.0,56.6886,56.7578,56.6589,56.6886,63832.0
2024-03-25 14:30:00,57.3,57.32,57.24,57.29,36092.0,56.6886,56.7083,56.6292,56.6787,36092.0
2024-03-25 14:35:00,57.3,57.31,57.27,57.3,19258.0,56.6886,56.6985,56.6589,56.6886,19258.0
2024-03-25 14:40:00,57.3,57.31,57.24,57.24,23016.0,56.6886,56.6985,56.6292,56.6292,23016.0
2024-03-25 14:45:00,57.25,57.29,57.24,57.27,18518.0,56.6391,56.6787,56.6292,56.6589,18518.0
2024-03-25 14:50:00,57.28,57.28,57.24,57.27,21182.0,56.6688,56.6688,56.6292,56.6589,21182.0
2024-03-25 14:55:00,57.26,57.27,57.24,57.27,28752.0,56.649,56.6589,56.6292,56.6589,28752.0
2024-03-25 15:00:00,57.27,57.28,57.25,57.26,19838.0,56.6589,56.6688,56.6391,56.649,19838.0
2024-03-25 15:05:00,57.25,57.27,57.24,57.25,12804.0,56.6391,56.6589,56.6292,56.6391,12804.0
2024-03-25 15:10:00,57.25,57.26,57.22,57.22,22060.0,56.6391,56.649,56.6094,56.6094,22060.0
2024-03-25 15:15:00,57.22,57.27,57.2,57.26,57894.0,56.6094,56.6589,56.5896,56.649,57894.0
2024-03-25 15:20:00,57.26,57.29,57.19,57.23,57560.0,56.649,56.6787,56.5797,56.6193,57560.0
2024-03-25 15:25:00,57.22,57.24,57.17,57.23,127328.0,56.6094,56.6292,56.5599,56.6193,127328.0
2024-03-25 15:30:00,57.22,57.23,57.15,57.17,69296.0,56.6094,56.6193,56.5402,56.5599,69296.0
2024-03-25 15:35:00,57.17,57.21,57.13,57.14,91162.0,56.5599,56.5995,56.5204,56.5303,91162.0
2024-03-25 15:40:00,57.15,57.27,57.14,57.21,49460.0,56.5402,56.6589,56.5303,56.5995,49460.0
2024-03-25 15:45:00,57.21,57.23,57.13,57.15,122234.0,56.5995,56.6193,56.5204,56.5402,122234.0
2024-03-25 15:50:00,57.17,57.17,57.09,57.1,109170.0,56.5599,56.5599,56.4808,56.4907,109170.0
2024-03-25 15:55:00,57.11,57.14,57.04,57.1,450474.0,56.5006,56.5303,56.4313,56.4907,450474.0
2024-03-26 09:30:00,57.33,57.63,57.16,57.52,132340.0,56.7182,57.015,56.5501,56.9062,132340.0
2024-03-26 09:35:00,57.51,57.51,57.37,57.4,18920.0,56.8963,56.8963,56.7578,56.7875,18920.0
2024-03-26 09:40:00,57.4,57.48,57.37,57.38,30172.0,56.7875,56.8666,56.7578,56.7677,30172.0
2024-03-26 09:45:00,57.4,57.45,57.35,57.44,25772.0,56.7875,56.837,56.738,56.8271,25772.0
2024-03-26 09:50:00,57.46,57.46,57.34,57.35,23136.0,56.8469,56.8469,56.7281,56.738,23136.0
2024-03-26 09:55:00,57.35,57.36,57.25,57.25,17364.0,56.738,56.7479,56.6391,56.6391,17364.0
2024-03-26 10:00:00,57.26,57.36,57.2,57.35,29078.0,56.649,56.7479,56.5896,56.738,29078.0
2024-03-26 10:05:00,57.36,57.39,57.32,57.37,36128.0,56.7479,56.7776,56.7083,56.7578,36128.0
2024-03-26 10:10:00,57.39,57.49,57.38,57.47,22840.0,56.7776,56.8765,56.7677,56.8567,22840.0
2024-03-26 10:15:00,57.46,57.54,57.45,57.52,18728.0,56.8469,56.926,56.837,56.9062,18728.0
2024-03-26 10:20:00,57.52,57.56,57.49,57.51,13952.0,56.9062,56.9458,56.8765,56.8963,13952.0
2024-03-26 10:25:00,57.51,57.57,57.49,57.57,29236.0,56.8963,56.9557,56.8765,56.9557,29236.0
2024-03-26 10:30:00,57.56,57.56,57.44,57.46,19694.0,56.9458,56.9458,56.8271,56.8469,19694.0
2024-03-26 10:35:00,57.43,57.44,57.4,57.43,18516.0,56.8172,56.8271,56.7875,56.8172,18516.0
2024-03-26 10:40:00,57.44,57.45,57.38,57.38,17194.0,56.8271,56.837,56.7677,56.7677,17194.0
2024-03-26 10:45:00,57.41,57.41,57.33,57.34,38950.0,56.7974,56.7974,56.7182,56.7281,38950.0
2024-03-26 10:50:00,57.35,57.36,57.27,57.27,26884.0,56.738,56.7479,56.6589,56.6589,26884.0
2024-03-26 10:55:00,57.27,57.34,57.24,57.34,30052.0,56.6589,56.7281,56.6292,56.7281,30052.0
2024-03-26 11:00:00,57.33,57.38,57.33,57.38,22584.0,56.7182,56.7677,56.7182,56.7677,22584.0
2024-03-26 11:05:00,57.38,57.38,57.26,57.27,36974.0,56.7677,56.7677,56.649,56.6589,36974.0
2024-03-26 11:10:00,57.27,57.27,57.2,57.2,27660.0,56.6589,56.6589,56.5896,56.5896,27660.0
2024-03-26 11:15:00,57.19,57.22,57.17,57.21,18566.0,56.5797,56.6094,56.5599,56.5995,18566.0
2024-03-26 11:20:00,57.21,57.32,57.2,57.28,35698.0,56.5995,56.7083,56.5896,56.6688,35698.0
2024-03-26 11:25:00,57.29,57.3,57.24,57.29,119088.0,56.6787,56.6886,56.6292,56.6787,119088.0
2024-03-26 11:30:00,57.29,57.29,57.2,57.21,16540.0,56.6787,56.6787,56.5896,56.5995,16540.0
2024-03-26 11:35:00,57.21,57.21,57.15,57.2,19182.0,56.5995,56.5995,56.5402,56.5896,19182.0
2024-03-26 11:40:00,57.19,57.27,57.18,57.27,27450.0,56.5797,56.6589,56.5698,56.6589,27450.0
2024-03-26 11:45:00,57.27,57.27,57.19,57.19,10946.0,56.6589,56.6589,56.5797,56.5797,10946.0
2024-03-26 11:50:00,57.2,57.24,57.2,57.23,10920.0,56.5896,56.6292,56.5896,56.6193,10920.0
2024-03-26 11:55:00,57.23,57.26,57.22,57.25,12532.0,56.6193,56.649,56.6094,56.6391,12532.0
2024-03-26 12:00:00,57.25,57.26,57.17,57.18,30190.0,56.6391,56.649,56.5599,56.5698,30190.0
2024-03-26 12:05:00,57.18,57.18,57.13,57.13,13296.0,56.5698,56.5698,56.5204,56.5204,13296.0
2024-03-26 12:10:00,57.12,57.16,57.11,57.12,27238.0,56.5105,56.5501,56.5006,56.5105,27238.0
2024-03-26 12:15:00,57.12,57.13,57.1,57.13,17332.0,56.5105,56.5204,56.4907,56.5204,17332.0
2024-03-26 12:20:00,57.12,57.16,57.09,57.13,33106.0,56.5105,56.5501,56.4808,56.5204,33106.0
2024-03-26 12:25:00,57.13,57.13,57.09,57.1,18914.0,56.5204,56.5204,56.4808,56.4907,18914.0
2024-03-26 12:30:00,57.1,57.12,57.0,57.01,28596.0,56.4907,56.5105,56.3918,56.4017,28596.0
2024-03-26 12:35:00,57.0,57.01,56.97,57.01,112962.0,56.3918,56.4017,56.3621,56.4017,112962.0
2024-03-26 12:40:00,57.01,57.01,56.98,56.98,15356.0,56.4017,56.4017,56.372,56.372,15356.0
2024-03-26 12:45:00,56.98,57.02,56.98,56.98,27734.0,56.372,56.4115,56.372,56.372,27734.0
2024-03-26 12:50:00,56.98,56.98,56.92,56.93,33906.0,56.372,56.372,56.3126,56.3225,33906.0
2024-03-26 12:55:00,56.94,57.0,56.94,56.99,12752.0,56.3324,56.3918,56.3324,56.3819,12752.0
2024-03-26 13:00:00,57.01,57.02,56.97,56.98,18052.0,56.4017,56.4115,56.3621,56.372,18052.0
2024-03-26 13:05:00,56.97,56.99,56.97,56.98,19428.0,56.3621,56.3819,56.3621,56.372,19428.0
2024-03-26 13:10:00,56.98,56.99,56.96,56.97,22498.0,56.372,56.3819,56.3522,56.3621,22498.0
2024-03-26 13:15:00,56.97,56.97,56.91,56.91,18236.0,56.3621,56.3621,56.3027,56.3027,18236.0
2024-03-26 13:20:00,56.92,56.94,56.91,56.93,14272.0,56.3126,56.3324,56.3027,56.3225,14272.0
2024-03-26 13:25:00,56.93,56.95,56.92,56.93,23562.0,56.3225,56.3423,56.3126,56.3225,23562.0
2024-03-26 13:30:00,56.93,56.96,56.91,56.95,20230.0,56.3225,56.3522,56.3027,56.3423,20230.0
2024-03-26 13:35:00,56.95,56.96,56.91,56.93,23712.0,56.3423,56.3522,56.3027,56.3225,23712.0
2024-03-26 13:40:00,56.93,57.02,56.93,56.95,35574.0,56.3225,56.4115,56.3225,56.3423,35574.0
2024-03-26 13:45:00,56.95,56.95,56.92,56.93,15850.0,56.3423,56.3423,56.3126,56.3225,15850.0
2024-03-26 13:50:00,56.93,56.97,56.93,56.97,16534.0,56.3225,56.3621,56.3225,56.3621,16534.0
2024-03-26 13:55:00,56.97,56.97,56.88,56.89,18740.0,56.3621,56.3621,56.273,56.2829,18740.0
2024-03-26 14:00:00,56.9,56.95,56.9,56.94,24308.0,56.2928,56.3423,56.2928,56.3324,24308.0
2024-03-26 14:05:00,56.95,56.96,56.93,56.93,27970.0,56.3423,56.3522,56.3225,56.3225,27970.0
2024-03-26 14:10:00,56.92,56.96,56.91,56.96,26434.0,56.3126,56.3522,56.3027,56.3522,26434.0
2024-03-26 14:15:00,56.96,56.99,56.93,56.98,42962.0,56.3522,56.3819,56.3225,56.372,42962.0
2024-03-26 14:20:00,56.97,56.99,56.93,56.98,42790.0,56.3621,56.3819,56.3225,56.372,42790.0
2024-03-26 14:25:00,56.98,57.01,56.97,56.99,24924.0,56.372,56.4017,56.3621,56.3819,24924.0
2024-03-26 14:30:00,56.99,57.02,56.98,57.0,54764.0,56.3819,56.4115,56.372,56.3918,54764.0
2024-03-26 14:35:00,57.0,57.01,56.95,56.95,77012.0,56.3918,56.4017,56.3423,56.3423,77012.0
2024-03-26 14:40:00,56.94,56.98,56.94,56.95,50164.0,56.3324,56.372,56.3324,56.3423,50164.0
2024-03-26 14:45:00,56.95,56.96,56.93,56.93,50574.0,56.3423,56.3522,56.3225,56.3225,50574.0
2024-03-26 14:50:00,56.93,56.96,56.92,56.95,34562.0,56.3225,56.3522,56.3126,56.3423,34562.0
2024-03-26 14:55:00,56.96,56.98,56.96,56.97,29458.0,56.3522,56.372,56.3522,56.3621,29458.0
2024-03-26 15:00:00,56.97,57.01,56.96,56.98,36692.0,56.3621,56.4017,56.3522,56.372,36692.0
2024-03-26 15:05:00,56.97,56.99,56.92,56.95,115400.0,56.3621,56.3819,56.3126,56.3423,115400.0
2024-03-26 15:10:00,56.94,56.96,56.88,56.94,45846.0,56.3324,56.3522,56.273,56.3324,45846.0
2024-03-26 15:15:00,56.94,56.96,56.94,56.94,22284.0,56.3324,56.3522,56.3324,56.3324,22284.0
2024-03-26 15:20:00,56.95,56.96,56.87,56.88,45468.0,56.3423,56.3522,56.2631,56.273,45468.0
2024-03-26 15:25:00,56.88,56.9,56.82,56.85,59192.0,56.273,56.2928,56.2137,56.2434,59192.0
2024-03-26 15:30:00,56.85,56.85,56.8,56.82,55362.0,56.2434,56.2434,56.1939,56.2137,55362.0
2024-03-26 15:35:00,56.81,56.84,56.79,56.84,93078.0,56.2038,56.2335,56.184,56.2335,93078.0
2024-03-26 15:40:00,56.84,56.88,56.77,56.77,66918.0,56.2335,56.273,56.1642,56.1642,66918.0
2024-03-26 15:45:00,56.78,56.8,56.72,56.72,109224.0,56.1741,56.1939,56.1147,56.1147,109224.0
2024-03-26 15:50:00,56.74,56.81,56.73,56.79,126902.0,56.1345,56.2038,56.1246,56.184,126902.0
2024-03-26 15:55:00,56.79,56.79,56.63,56.67,492548.0,56.184,56.184,56.0257,56.0653,492548.0
2024-03-27 09:30:00,56.99,57.3,56.97,57.14,234468.0,56.3819,56.6886,56.3621,56.5303,234468.0
2024-03-27 09:35:00,57.14,57.23,57.13,57.17,19086.0,56.5303,56.6193,56.5204,56.5599,19086.0
2024-03-27 09:40:00,57.16,57.2,57.09,57.17,50144.0,56.5501,56.5896,56.4808,56.5599,50144.0
2024-03-27 09:45:00,57.17,57.25,57.13,57.22,41328.0,56.5599,56.6391,56.5204,56.6094,41328.0
2024-03-27 09:50:00,57.21,57.29,57.13,57.29,17902.0,56.5995,56.6787,56.5204,56.6787,17902.0
2024-03-27 09:55:00,57.29,57.29,57.22,57.26,23446.0,56.6787,56.6787,56.6094,56.649,23446.0
2024-03-27 10:00:00,57.26,57.28,57.16,57.18,29566.0,56.649,56.6688,56.5501,56.5698,29566.0
2024-03-27 10:05:00,57.19,57.24,57.13,57.2,34104.0,56.5797,56.6292,56.5204,56.5896,34104.0
2024-03-27 10:10:00,57.2,57.22,57.12,57.19,44892.0,56.5896,56.6094,56.5105,56.5797,44892.0
2024-03-27 10:15:00,57.19,57.2,57.06,57.07,68752.0,56.5797,56.5896,56.4511,56.461,68752.0
2024-03-27 10:20:00,57.07,57.07,56.99,56.99,58012.0,56.461,56.461,56.3819,56.3819,58012.0
2024-03-27 10:25:00,56.99,57.07,56.97,57.03,58474.0,56.3819,56.461,56.3621,56.4214,58474.0
2024-03-27 10:30:00,57.02,57.04,56.99,57.01,48632.0,56.4115,56.4313,56.3819,56.4017,48632.0
2024-03-27 10:35:00,57.01,57.13,57.01,57.12,58548.0,56.4017,56.5204,56.4017,56.5105,58548.0
2024-03-27 10:40:00,57.12,57.17,57.07,57.13,91966.0,56.5105,56.5599,56.461,56.5204,91966.0
2024-03-27 10:45:00,57.13,57.13,57.08,57.1,34660.0,56.5204,56.5204,56.4709,56.4907,34660.0
2024-03-27 10:50:00,57.1,57.17,57.1,57.14,69062.0,56.4907,56.5599,56.4907,56.5303,69062.0
2024-03-27 10:55:00,57.14,57.23,57.13,57.19,68974.0,56.5303,56.6193,56.5204,56.5797,68974.0
2024-03-27 11:00:00,57.19,57.23,57.15,57.23,25900.0,56.5797,56.6193,56.5402,56.6193,25900.0
2024-03-27 11:05:00,57.23,57.27,57.22,57.27,21074.0,56.6193,56.6589,56.6094,56.6589,21074.0
2024-03-27 11:10:00,57.27,57.29,57.24,57.27,26394.0,56.6589,56.6787,56.6292,56.6589,26394.0
2024-03-27 11:15:00,57.27,57.29,57.25,57.27,20108.0,56.6589,56.6787,56.6391,56.6589,20108.0
2024-03-27 11:20:00,57.27,57.27,57.21,57.21,46760.0,56.6589,56.6589,56.5995,56.5995,46760.0
2024-03-27 11:25:00,57.21,57.27,57.2,57.2,31386.0,56.5995,56.6589,56.5896,56.5896,31386.0
2024-03-27 11:30:00,57.18,57.24,57.17,57.22,40510.0,56.5698,56.6292,56.5599,56.6094,40510.0
2024-03-27 11:35:00,57.22,57.27,57.21,57.27,22392.0,56.6094,56.6589,56.5995,56.6589,22392.0
2024-03-27 11:40:00,57.27,57.37,57.26,57.35,29322.0,56.6589,56.7578,56.649,56.738,29322.0
2024-03-27 11:45:00,57.35,57.4,57.33,57.33,22360.0,56.738,56.7875,56.7182,56.7182,22360.0
2024-03-27 11:50:00,57.35,57.35,57.31,57.32,29574.0,56.738,56.738,56.6985,56.7083,29574.0
2024-03-27 11:55:00,57.32,57.34,57.3,57.3,22318.0,56.7083,56.7281,56.6886,56.6886,22318.0
2024-03-27 12:00:00,57.3,57.32,57.29,57.31,33000.0,56.6886,56.7083,56.6787,56.6985,33000.0
2024-03-27 12:05:00,57.31,57.35,57.28,57.28,27734.0,56.6985,56.738,56.6688,56.6688,27734.0
2024-03-27 12:10:00,57.29,57.3,57.24,57.28,21576.0,56.6787,56.6886,56.6292,56.6688,21576.0
2024-03-27 12:15:00,57.28,57.29,57.22,57.24,27408.0,56.6688,56.6787,56.6094,56.6292,27408.0
2024-03-27 12:20:00,57.25,57.27,57.22,57.22,30854.0,56.6391,56.6589,56.6094,56.6094,30854.0
2024-03-27 12:25:00,57.22,57.22,57.19,57.21,38170.0,56.6094,56.6094,56.5797,56.5995,38170.0
2024-03-27 12:30:00,57.21,57.26,57.21,57.26,48366.0,56.5995,56.649,56.5995,56.649,48366.0
2024-03-27 12:35:00,57.27,57.27,57.24,57.26,27676.0,56.6589,56.6589,56.6292,56.649,27676.0
2024-03-27 12:40:00,57.26,57.27,57.22,57.22,29788.0,56.649,56.6589,56.6094,56.6094,29788.0
2024-03-27 12:45:00,57.23,57.25,57.21,57.24,40032.0,56.6193,56.6391,56.5995,56.6292,40032.0
2024-03-27 12:50:00,57.24,57.27,57.23,57.26,28446.0,56.6292,56.6589,56.6193,56.649,28446.0
2024-03-27 12:55:00,57.25,57.27,57.23,57.24,26648.0,56.6391,56.6589,56.6193,56.6292,26648.0
2024-03-27 13:00:00,57.24,57.29,57.23,57.27,33452.0,56.6292,56.6787,56.6193,56.6589,33452.0
2024-03-27 13:05:00,57.26,57.27,57.2,57.21,35566.0,56.649,56.6589,56.5896,56.5995,35566.0
2024-03-27 13:10:00,57.21,57.21,57.16,57.16,24198.0,56.5995,56.5995,56.5501,56.5501,24198.0
2024-03-27 13:15:00,57.16,57.18,57.13,57.18,58934.0,56.5501,56.5698,56.5204,56.5698,58934.0
2024-03-27 13:20:00,57.18,57.2,57.15,57.17,48428.0,56.5698,56.5896,56.5402,56.5599,48428.0
2024-03-27 13:25:00,57.18,57.19,57.17,57.17,33698.0,56.5698,56.5797,56.5599,56.5599,33698.0
2024-03-27 13:30:00,57.17,57.2,57.13,57.2,34816.0,56.5599,56.5896,56.5204,56.5896,34816.0
2024-03-27 13:35:00,57.2,57.22,57.17,57.18,40070.0,56.5896,56.6094,56.5599,56.5698,40070.0
2024-03-27 13:40:00,57.19,57.24,57.17,57.22,53292.0,56.5797,56.6292,56.5599,56.6094,53292.0
2024-03-27 13:45:00,57.22,57.24,57.2,57.21,37316.0,56.6094,56.6292,56.5896,56.5995,37316.0
2024-03-27 13:50:00,57.21,57.21,57.16,57.2,32280.0,56.5995,56.5995,56.5501,56.5896,32280.0
2024-03-27 13:55:00,57.2,57.22,57.19,57.19,46006.0,56.5896,56.6094,56.5797,56.5797,46006.0
2024-03-27 14:00:00,57.19,57.24,57.19,57.22,61362.0,56.5797,56.6292,56.5797,56.6094,61362.0
2024-03-27 14:05:00,57.22,57.22,57.18,57.2,28874.0,56.6094,56.6094,56.5698,56.5896,28874.0
2024-03-27 14:10:00,57.2,57.21,57.2,57.2,71940.0,56.5896,56.5995,56.5896,56.5896,71940.0
2024-03-27 14:15:00,57.2,57.28,57.19,57.27,277118.0,56.5896,56.6688,56.5797,56.6589,277118.0
2024-03-27 14:20:00,57.27,57.32,57.27,57.29,35798.0,56.6589,56.7083,56.6589,56.6787,35798.0
2024-03-27 14:25:00,57.3,57.3,57.26,57.3,52062.0,56.6886,56.6886,56.649,56.6886,52062.0
2024-03-27 14:30:00,57.31,57.32,57.24,57.25,38998.0,56.6985,56.7083,56.6292,56.6391,38998.0
2024-03-27 14:35:00,57.24,57.26,57.22,57.24,39010.0,56.6292,56.649,56.6094,56.6292,39010.0
2024-03-27 14:40:00,57.24,57.3,57.24,57.3,28924.0,56.6292,56.6886,56.6292,56.6886,28924.0
2024-03-27 14:45:00,57.31,57.32,57.27,57.29,60750.0,56.6985,56.7083,56.6589,56.6787,60750.0
2024-03-27 14:50:00,57.29,57.32,57.25,57.3,72208.0,56.6787,56.7083,56.6391,56.6886,72208.0
2024-03-27 14:55:00,57.3,57.34,57.28,57.34,37652.0,56.6886,56.7281,56.6688,56.7281,37652.0
2024-03-27 15:00:00,57.34,57.41,57.33,57.4,26270.0,56.7281,56.7974,56.7182,56.7875,26270.0
2024-03-27 15:05:00,57.4,57.41,57.34,57.35,45414.0,56.7875,56.7974,56.7281,56.738,45414.0
2024-03-27 15:10:00,57.34,57.35,57.3,57.34,71398.0,56.7281,56.738,56.6886,56.7281,71398.0
2024-03-27 15:15:00,57.34,57.36,57.32,57.35,37750.0,56.7281,56.7479,56.7083,56.738,37750.0
2024-03-27 15:20:00,57.35,57.39,57.32,57.38,69244.0,56.738,56.7776,56.7083,56.7677,69244.0
2024-03-27 15:25:00,57.38,57.49,57.38,57.49,53726.0,56.7677,56.8765,56.7677,56.8765,53726.0
2024-03-27 15:30:00,57.49,57.52,57.48,57.49,61996.0,56.8765,56.9062,56.8666,56.8765,61996.0
2024-03-27 15:35:00,57.5,57.58,57.5,57.58,83844.0,56.8864,56.9656,56.8864,56.9656,83844.0
2024-03-27 15:40:00,57.58,57.66,57.55,57.65,117518.0,56.9656,57.0447,56.9359,57.0348,117518.0
2024-03-27 15:45:00,57.64,57.69,57.59,57.61,115350.0,57.0249,57.0744,56.9755,56.9953,115350.0
2024-03-27 15:50:00,57.62,57.68,57.59,57.65,172160.0,57.0051,57.0645,56.9755,57.0348,172160.0
2024-03-27 15:55:00,57.65,57.71,57.63,57.66,470018.0,57.0348,57.0942,57.015,57.0447,470018.0
2024-03-28 09:30:00,58.0,58.5,57.96,58.02,456870.0,57.3811,57.8758,57.3415,57.4009,456870.0
2024-03-28 09:35:00,57.9,58.1,57.77,57.92,107400.0,57.2822,57.48,57.1535,57.3019,107400.0
2024-03-28 09:40:00,57.88,58.08,57.87,58.06,200334.0,57.2624,57.4602,57.2525,57.4404,200334.0
2024-03-28 09:45:00,58.05,58.06,57.85,57.87,107426.0,57.4306,57.4404,57.2327,57.2525,107426.0
2024-03-28 09:50:00,57.86,57.86,57.56,57.63,49044.0,57.2426,57.2426,56.9458,57.015,49044.0
2024-03-28 09:55:00,57.66,57.7,57.59,57.66,60526.0,57.0447,57.0843,56.9755,57.0447,60526.0
2024-03-28 10:00:00,57.67,57.78,57.63,57.75,54338.0,57.0546,57.1634,57.015,57.1338,54338.0
2024-03-28 10:05:00,57.75,57.77,57.62,57.63,49092.0,57.1338,57.1535,57.0051,57.015,49092.0
2024-03-28 10:10:00,57.64,57.73,57.63,57.69,26478.0,57.0249,57.114,57.015,57.0744,26478.0
2024-03-28 10:15:00,57.69,57.74,57.6,57.66,114074.0,57.0744,57.1239,56.9854,57.0447,114074.0
2024-03-28 10:20:00,57.66,57.67,57.52,57.57,51772.0,57.0447,57.0546,56.9062,56.9557,51772.0
2024-03-28 10:25:00,57.59,57.61,57.51,57.51,46814.0,56.9755,56.9953,56.8963,56.8963,46814.0
2024-03-28 10:30:00,57.51,57.63,57.49,57.61,35984.0,56.8963,57.015,56.8765,56.9953,35984.0
2024-03-28 10:35:00,57.62,57.68,57.58,57.68,45024.0,57.0051,57.0645,56.9656,57.0645,45024.0
2024-03-28 10:40:00,57.68,57.7,57.66,57.7,40586.0,57.0645,57.0843,57.0447,57.0843,40586.0
2024-03-28 10:45:00,57.7,57.77,57.68,57.77,101454.0,57.0843,57.1535,57.0645,57.1535,101454.0
2024-03-28 10:50:00,57.78,57.8,57.73,57.73,48224.0,57.1634,57.1832,57.114,57.114,48224.0
2024-03-28 10:55:00,57.74,57.77,57.68,57.71,47096.0,57.1239,57.1535,57.0645,57.0942,47096.0
2024-03-28 11:00:00,57.71,57.76,57.69,57.71,66770.0,57.0942,57.1436,57.0744,57.0942,66770.0
2024-03-28 11:05:00,57.7,57.72,57.63,57.66,73950.0,57.0843,57.1041,57.015,57.0447,73950.0
2024-03-28 11:10:00,57.65,57.76,57.62,57.74,36550.0,57.0348,57.1436,57.0051,57.1239,36550.0
2024-03-28 11:15:00,57.74,57.81,57.74,57.78,51796.0,57.1239,57.1931,57.1239,57.1634,51796.0
2024-03-28 11:20:00,57.79,57.81,57.77,57.77,23640.0,57.1733,57.1931,57.1535,57.1535,23640.0
2024-03-28 11:25:00,57.79,57.83,57.77,57.81,20390.0,57.1733,57.2129,57.1535,57.1931,20390.0
2024-03-28 11:30:00,57.81,57.95,57.81,57.93,25956.0,57.1931,57.3316,57.1931,57.3118,25956.0
2024-03-28 11:35:00,57.94,58.01,57.92,58.0,31636.0,57.3217,57.391,57.3019,57.3811,31636.0
2024-03-28 11:40:00,58.02,58.06,57.97,57.99,25434.0,57.4009,57.4404,57.3514,57.3712,25434.0
2024-03-28 11:45:00,58.0,58.02,57.97,58.02,16276.0,57.3811,57.4009,57.3514,57.4009,16276.0
2024-03-28 11:50:00,58.02,58.04,57.99,58.01,39978.0,57.4009,57.4207,57.3712,57.391,39978.0
2024-03-28 11:55:00,58.01,58.01,57.9,57.94,27308.0,57.391,57.391,57.2822,57.3217,27308.0
2024-03-28 12:00:00,57.94,57.95,57.88,57.91,22242.0,57.3217,57.3316,57.2624,57.292,22242.0
2024-03-28 12:05:00,57.91,57.94,57.88,57.91,26082.0,57.292,57.3217,57.2624,57.292,26082.0
2024-03-28 12:10:00,57.92,57.98,57.89,57.95,27262.0,57.3019,57.3613,57.2723,57.3316,27262.0
2024-03-28 12:15:00,57.95,57.95,57.88,57.9,20190.0,57.3316,57.3316,57.2624,57.2822,20190.0
2024-03-28 12:20:00,57.9,57.94,57.87,57.92,37098.0,57.2822,57.3217,57.2525,57.3019,37098.0
2024-03-28 12:25:00,57.91,57.93,57.85,57.91,27770.0,57.292,57.3118,57.2327,57.292,27770.0
2024-03-28 12:30:00,57.92,57.92,57.8,57.82,36408.0,57.3019,57.3019,57.1832,57.203,36408.0
2024-03-28 12:35:00,57.81,57.83,57.78,57.8,21778.0,57.1931,57.2129,57.1634,57.1832,21778.0
2024-03-28 12:40:00,57.8,57.81,57.74,57.76,19714.0,57.1832,57.1931,57.1239,57.1436,19714.0
2024-03-28 12:45:00,57.74,57.8,57.73,57.79,23948.0,57.1239,57.1832,57.114,57.1733,23948.0
2024-03-28 12:50:00,57.79,57.79,57.7,57.7,50180.0,57.1733,57.1733,57.0843,57.0843,50180.0
2024-03-28 12:55:00,57.71,57.77,57.7,57.77,24508.0,57.0942,57.1535,57.0843,57.1535,24508.0
2024-03-28 13:00:00,57.77,57.8,57.74,57.8,24614.0,57.1535,57.1832,57.1239,57.1832,24614.0
2024-03-28 13:05:00,57.8,57.86,57.8,57.83,22734.0,57.1832,57.2426,57.1832,57.2129,22734.0
2024-03-28 13:10:00,57.82,57.83,57.73,57.74,86156.0,57.203,57.2129,57.114,57.1239,86156.0
2024-03-28 13:15:00,57.75,57.76,57.71,57.75,22332.0,57.1338,57.1436,57.0942,57.1338,22332.0
2024-03-28 13:20:00,57.76,57.77,57.72,57.73,18084.0,57.1436,57.1535,57.1041,57.114,18084.0
2024-03-28 13:25:00,57.73,57.73,57.65,57.72,26726.0,57.114,57.114,57.0348,57.1041,26726.0
2024-03-28 13:30:00,57.73,57.73,57.69,57.69,22308.0,57.114,57.114,57.0744,57.0744,22308.0
2024-03-28 13:35:00,57.68,57.73,57.66,57.72,18486.0,57.0645,57.114,57.0447,57.1041,18486.0
2024-03-28 13:40:00,57.72,57.75,57.69,57.74,20066.0,57.1041,57.1338,57.0744,57.1239,20066.0
2024-03-28 13:45:00,57.74,57.75,57.71,57.75,23950.0,57.1239,57.1338,57.0942,57.1338,23950.0
2024-03-28 13:50:00,57.76,57.76,57.69,57.69,47414.0,57.1436,57.1436,57.0744,57.0744,47414.0
2024-03-28 13:55:00,57.69,57.71,57.68,57.69,24510.0,57.0744,57.0942,57.0645,57.0744,24510.0
2024-03-28 14:00:00,57.69,57.69,57.63,57.65,59958.0,57.0744,57.0744,57.015,57.0348,59958.0
2024-03-28 14:05:00,57.65,57.68,57.63,57.67,72432.0,57.0348,57.0645,57.015,57.0546,72432.0
2024-03-28 14:10:00,57.66,57.71,57.65,57.69,20840.0,57.0447,57.0942,57.0348,57.0744,20840.0
2024-03-28 14:15:00,57.68,57.73,57.67,57.71,22140.0,57.0645,57.114,57.0546,57.0942,22140.0
2024-03-28 14:20:00,57.71,57.73,57.68,57.68,61770.0,57.0942,57.114,57.0645,57.0645,61770.0
2024-03-28 14:25:00,57.68,57.69,57.66,57.67,27340.0,57.0645,57.0744,57.0447,57.0546,27340.0
2024-03-28 14:30:00,57.67,57.67,57.62,57.62,25858.0,57.0546,57.0546,57.0051,57.0051,25858.0
2024-03-28 14:35:00,57.63,57.66,57.62,57.65,18948.0,57.015,57.0447,57.0051,57.0348,18948.0
2024-03-28 14:40:00,57.65,57.66,57.57,57.6,28602.0,57.0348,57.0447,56.9557,56.9854,28602.0
2024-03-28 14:45:00,57.6,57.65,57.6,57.64,37100.0,56.9854,57.0348,56.9854,57.0249,37100.0
2024-03-28 14:50:00,57.64,57.7,57.63,57.7,33026.0,57.0249,57.0843,57.015,57.0843,33026.0
2024-03-28 14:55:00,57.7,57.78,57.69,57.77,40482.0,57.0843,57.1634,57.0744,57.1535,40482.0
2024-03-28 15:00:00,57.77,57.8,57.67,57.67,30712.0,57.1535,57.1832,57.0546,57.0546,30712.0
2024-03-28 15:05:00,57.67,57.77,57.66,57.77,35522.0,57.0546,57.1535,57.0447,57.1535,35522.0
2024-03-28 15:10:00,57.77,57.8,57.75,57.75,33726.0,57.1535,57.1832,57.1338,57.1338,33726.0
2024-03-28 15:15:00,57.75,57.8,57.74,57.79,39116.0,57.1338,57.1832,57.1239,57.1733,39116.0
2024-03-28 15:20:00,57.79,57.79,57.71,57.75,69812.0,57.1733,57.1733,57.0942,57.1338,69812.0
2024-03-28 15:25:00,57.76,57.82,57.75,57.82,125960.0,57.1436,57.203,57.1338,57.203,125960.0
2024-03-28 15:30:00,57.82,57.85,57.77,57.79,40772.0,57.203,57.2327,57.1535,57.1733,40772.0
2024-03-28 15:35:00,57.8,57.8,57.72,57.74,52090.0,57.1832,57.1832,57.1041,57.1239,52090.0
2024-03-28 15:40:00,57.74,57.77,57.69,57.72,49374.0,57.1239,57.1535,57.0744,57.1041,49374.0
2024-03-28 15:45:00,57.72,57.73,57.65,57.68,63476.0,57.1041,57.114,57.0348,57.0645,63476.0
2024-03-28 15:50:00,57.68,57.78,57.61,57.78,137976.0,57.0645,57.1634,56.9953,57.1634,137976.0
2024-03-28 15:55:00,57.79,57.8,57.66,57.66,375968.0,57.1733,57.1832,57.0447,57.0447,375968.0
2024-04-01 09:30:00,57.42,58.0,57.29,57.75,120936.0,56.8073,57.3811,56.6787,57.1338,120936.0
2024-04-01 09:35:00,57.75,57.75,57.41,57.48,17702.0,57.1338,57.1338,56.7974,56.8666,17702.0
2024-04-01 09:40:00,57.51,57.68,57.46,57.67,53438.0,56.8963,57.0645,56.8469,57.0546,53438.0
2024-04-01 09:45:00,57.62,57.66,57.51,57.54,12762.0,57.0051,57.0447,56.8963,56.926,12762.0
2024-04-01 09:50:00,57.56,57.58,57.44,57.46,76414.0,56.9458,56.9656,56.8271,56.8469,76414.0
2024-04-01 09:55:00,57.46,57.59,57.43,57.44,41854.0,56.8469,56.9755,56.8172,56.8271,41854.0
2024-04-01 10:00:00,57.44,57.44,57.3,57.31,36402.0,56.8271,56.8271,56.6886,56.6985,36402.0
2024-04-01 10:05:00,57.32,57.4,57.26,57.27,25846.0,56.7083,56.7875,56.649,56.6589,25846.0
2024-04-01 10:10:00,57.26,57.51,57.25,57.47,48858.0,56.649,56.8963,56.6391,56.8567,48858.0
2024-04-01 10:15:00,57.49,57.49,57.37,57.4,31140.0,56.8765,56.8765,56.7578,56.7875,31140.0
2024-04-01 10:20:00,57.4,57.44,57.36,57.38,27194.0,56.7875,56.8271,56.7479,56.7677,27194.0
2024-04-01 10:25:00,57.35,57.36,57.3,57.31,15394.0,56.738,56.7479,56.6886,56.6985,15394.0
2024-04-01 10:30:00,57.31,57.37,57.24,57.37,56362.0,56.6985,56.7578,56.6292,56.7578,56362.0
2024-04-01 10:35:00,57.36,57.45,57.33,57.43,57222.0,56.7479,56.837,56.7182,56.8172,57222.0
2024-04-01 10:40:00,57.44,57.45,57.38,57.43,22194.0,56.8271,56.837,56.7677,56.8172,22194.0
2024-04-01 10:45:00,57.42,57.44,57.37,57.39,26562.0,56.8073,56.8271,56.7578,56.7776,26562.0
2024-04-01 10:50:00,57.38,57.5,57.38,57.5,40680.0,56.7677,56.8864,56.7677,56.8864,40680.0
2024-04-01 10:55:00,57.49,57.56,57.49,57.55,17668.0,56.8765,56.9458,56.8765,56.9359,17668.0
2024-04-01 11:00:00,57.56,57.57,57.52,57.54,44196.0,56.9458,56.9557,56.9062,56.926,44196.0
2024-04-01 11:05:00,57.54,57.55,57.46,57.48,35110.0,56.926,56.9359,56.8469,56.8666,35110.0
2024-04-01 11:10:00,57.48,57.52,57.43,57.49,25898.0,56.8666,56.9062,56.8172,56.8765,25898.0
2024-04-01 11:15:00,57.49,57.51,57.44,57.45,38092.0,56.8765,56.8963,56.8271,56.837,38092.0
2024-04-01 11:20:00,57.46,57.5,57.43,57.47,18380.0,56.8469,56.8864,56.8172,56.8567,18380.0
2024-04-01 11:25:00,57.47,57.54,57.47,57.51,28938.0,56.8567,56.926,56.8567,56.8963,28938.0
2024-04-01 11:30:00,57.51,57.52,57.46,57.46,12476.0,56.8963,56.9062,56.8469,56.8469,12476.0
2024-04-01 11:35:00,57.45,57.5,57.45,57.45,18808.0,56.837,56.8864,56.837,56.837,18808.0
2024-04-01 11:40:00,57.45,57.46,57.42,57.44,14880.0,56.837,56.8469,56.8073,56.8271,14880.0
2024-04-01 11:45:00,57.44,57.44,57.37,57.41,30338.0,56.8271,56.8271,56.7578,56.7974,30338.0
2024-04-01 11:50:00,57.4,57.42,57.35,57.37,17722.0,56.7875,56.8073,56.738,56.7578,17722.0
2024-04-01 11:55:00,57.37,57.38,57.3,57.3,14660.0,56.7578,56.7677,56.6886,56.6886,14660.0
2024-04-01 12:00:00,57.29,57.35,57.27,57.35,19790.0,56.6787,56.738,56.6589,56.738,19790.0
2024-04-01 12:05:00,57.35,57.36,57.34,57.35,12856.0,56.738,56.7479,56.7281,56.738,12856.0
2024-04-01 12:10:00,57.35,57.43,57.35,57.41,23386.0,56.738,56.8172,56.738,56.7974,23386.0
2024-04-01 12:15:00,57.4,57.42,57.39,57.4,18584.0,56.7875,56.8073,56.7776,56.7875,18584.0
2024-04-01 12:20:00,57.41,57.41,57.37,57.38,25602.0,56.7974,56.7974,56.7578,56.7677,25602.0
2024-04-01 12:25:00,57.39,57.44,57.38,57.44,20290.0,56.7776,56.8271,56.7677,56.8271,20290.0
2024-04-01 12:30:00,57.44,57.46,57.43,57.46,10334.0,56.8271,56.8469,56.8172,56.8469,10334.0
2024-04-01 12:35:00,57.45,57.52,57.44,57.51,21624.0,56.837,56.9062,56.8271,56.8963,21624.0
2024-04-01 12:40:00,57.51,57.52,57.47,57.48,9328.0,56.8963,56.9062,56.8567,56.8666,9328.0
2024-04-01 12:45:00,57.49,57.49,57.46,57.49,15816.0,56.8765,56.8765,56.8469,56.8765,15816.0
2024-04-01 12:50:00,57.49,57.49,57.45,57.46,31182.0,56.8765,56.8765,56.837,56.8469,31182.0
2024-04-01 12:55:00,57.45,57.45,57.38,57.38,28798.0,56.837,56.837,56.7677,56.7677,28798.0
2024-04-01 13:00:00,57.38,57.39,57.27,57.28,74690.0,56.7677,56.7776,56.6589,56.6688,74690.0
2024-04-01 13:05:00,57.28,57.32,57.27,57.3,18280.0,56.6688,56.7083,56.6589,56.6886,18280.0
2024-04-01 13:10:00,57.31,57.34,57.28,57.33,19016.0,56.6985,56.7281,56.6688,56.7182,19016.0
2024-04-01 13:15:00,57.33,57.35,57.27,57.27,10968.0,56.7182,56.738,56.6589,56.6589,10968.0
2024-04-01 13:20:00,57.27,57.27,57.18,57.18,22596.0,56.6589,56.6589,56.5698,56.5698,22596.0
2024-04-01 13:25:00,57.19,57.26,57.18,57.24,18620.0,56.5797,56.649,56.5698,56.6292,18620.0
2024-04-01 13:30:00,57.24,57.24,57.23,57.24,13282.0,56.6292,56.6292,56.6193,56.6292,13282.0
2024-04-01 13:35:00,57.23,57.26,57.21,57.21,23036.0,56.6193,56.649,56.5995,56.5995,23036.0
2024-04-01 13:40:00,57.22,57.3,57.22,57.29,9480.0,56.6094,56.6886,56.6094,56.6787,9480.0
2024-04-01 13:45:00,57.29,57.32,57.27,57.31,18632.0,56.6787,56.7083,56.6589,56.6985,18632.0
2024-04-01 13:50:00,57.31,57.32,57.27,57.27,17636.0,56.6985,56.7083,56.6589,56.6589,17636.0
2024-04-01 13:55:00,57.28,57.34,57.27,57.34,23710.0,56.6688,56.7281,56.6589,56.7281,23710.0
2024-04-01 14:00:00,57.34,57.34,57.31,57.32,18826.0,56.7281,56.7281,56.6985,56.7083,18826.0
2024-04-01 14:05:00,57.32,57.32,57.3,57.32,22436.0,56.7083,56.7083,56.6886,56.7083,22436.0
2024-04-01 14:10:00,57.32,57.34,57.31,57.31,22368.0,56.7083,56.7281,56.6985,56.6985,22368.0
2024-04-01 14:15:00,57.32,57.34,57.31,57.32,11756.0,56.7083,56.7281,56.6985,56.7083,11756.0
2024-04-01 14:20:00,57.32,57.33,57.29,57.3,19620.0,56.7083,56.7182,56.6787,56.6886,19620.0
2024-04-01 14:25:00,57.31,57.31,57.29,57.29,11892.0,56.6985,56.6985,56.6787,56.6787,11892.0
2024-04-01 14:30:00,57.29,57.3,57.27,57.29,14922.0,56.6787,56.6886,56.6589,56.6787,14922.0
2024-04-01 14:35:00,57.29,57.3,57.27,57.3,15482.0,56.6787,56.6886,56.6589,56.6886,15482.0
2024-04-01 14:40:00,57.3,57.33,57.28,57.32,14832.0,56.6886,56.7182,56.6688,56.7083,14832.0
2024-04-01 14:45:00,57.32,57.32,57.29,57.3,51206.0,56.7083,56.7083,56.6787,56.6886,51206.0
2024-04-01 14:50:00,57.29,57.29,57.26,57.28,14362.0,56.6787,56.6787,56.649,56.6688,14362.0
2024-04-01 14:55:00,57.28,57.28,57.21,57.24,22304.0,56.6688,56.6688,56.5995,56.6292,22304.0
2024-04-01 15:00:00,57.24,57.25,57.2,57.24,21620.0,56.6292,56.6391,56.5896,56.6292,21620.0
2024-04-01 15:05:00,57.26,57.29,57.26,57.27,17892.0,56.649,56.6787,56.649,56.6589,17892.0
2024-04-01 15:10:00,57.27,57.29,57.24,57.24,21604.0,56.6589,56.6787,56.6292,56.6292,21604.0
2024-04-01 15:15:00,57.24,57.26,57.23,57.23,26868.0,56.6292,56.649,56.6193,56.6193,26868.0
2024-04-01 15:20:00,57.23,57.25,57.18,57.2,37688.0,56.6193,56.6391,56.5698,56.5896,37688.0
2024-04-01 15:25:00,57.2,57.21,57.19,57.2,40874.0,56.5896,56.5995,56.5797,56.5896,40874.0
2024-04-01 15:30:00,57.2,57.24,57.18,57.24,34352.0,56.5896,56.6292,56.5698,56.6292,34352.0
2024-04-01 15:35:00,57.24,57.25,57.16,57.16,65552.0,56.6292,56.6391,56.5501,56.5501,65552.0
2024-04-01 15:40:00,57.15,57.2,57.14,57.17,65744.0,56.5402,56.5896,56.5303,56.5599,65744.0
2024-04-01 15:45:00,57.17,57.2,57.11,57.13,85062.0,56.5599,56.5896,56.5006,56.5204,85062.0
2024-04-01 15:50:00,57.13,57.13,57.04,57.1,156856.0,56.5204,56.5204,56.4313,56.4907,156856.0
2024-04-01 15:55:00,57.1,57.11,57.02,57.02,457912.0,56.4907,56.5006,56.4115,56.4115,457912.0
2024-04-02 09:30:00,56.47,56.63,56.3,56.44,149006.0,55.8674,56.0257,55.6992,55.8377,149006.0
2024-04-02 09:35:00,56.4,56.49,56.32,56.39,36388.0,55.7982,55.8872,55.719,55.7883,36388.0
2024-04-02 09:40:00,56.38,56.41,56.23,56.24,55704.0,55.7784,55.8081,55.63,55.6399,55704.0
2024-04-02 09:45:00,56.29,56.29,56.12,56.12,36624.0,55.6893,55.6893,55.5212,55.5212,36624.0
2024-04-02 09:50:00,56.13,56.28,56.07,56.27,34868.0,55.531,55.6794,55.4717,55.6695,34868.0
2024-04-02 09:55:00,56.29,56.31,56.21,56.28,43644.0,55.6893,55.7091,55.6102,55.6794,43644.0
2024-04-02 10:00:00,56.3,56.35,56.21,56.3,49342.0,55.6992,55.7487,55.6102,55.6992,49342.0
2024-04-02 10:05:00,56.31,56.34,56.18,56.19,22540.0,55.7091,55.7388,55.5805,55.5904,22540.0
2024-04-02 10:10:00,56.19,56.23,56.16,56.18,19288.0,55.5904,55.63,55.5607,55.5805,19288.0
2024-04-02 10:15:00,56.19,56.22,56.13,56.21,26272.0,55.5904,55.6201,55.531,55.6102,26272.0
2024-04-02 10:20:00,56.21,56.22,56.15,56.17,31186.0,55.6102,55.6201,55.5508,55.5706,31186.0
2024-04-02 10:25:00,56.18,56.24,56.16,56.23,18402.0,55.5805,55.6399,55.5607,55.63,18402.0
2024-04-02 10:30:00,56.23,56.27,56.21,56.24,19254.0,55.63,55.6695,55.6102,55.6399,19254.0
2024-04-02 10:35:00,56.24,56.33,56.23,56.33,39818.0,55.6399,55.7289,55.63,55.7289,39818.0
2024-04-02 10:40:00,56.34,56.39,56.32,56.35,31330.0,55.7388,55.7883,55.719,55.7487,31330.0
2024-04-02 10:45:00,56.35,56.35,56.25,56.3,17288.0,55.7487,55.7487,55.6498,55.6992,17288.0
2024-04-02 10:50:00,56.31,56.34,56.28,56.29,17148.0,55.7091,55.7388,55.6794,55.6893,17148.0
2024-04-02 10:55:00,56.29,56.3,56.14,56.17,35660.0,55.6893,55.6992,55.5409,55.5706,35660.0
2024-04-02 11:00:00,56.18,56.19,56.15,56.18,22176.0,55.5805,55.5904,55.5508,55.5805,22176.0
2024-04-02 11:05:00,56.19,56.3,56.19,56.29,23390.0,55.5904,55.6992,55.5904,55.6893,23390.0
2024-04-02 11:10:00,56.29,56.37,56.29,56.37,12502.0,55.6893,55.7685,55.6893,55.7685,12502.0
2024-04-02 11:15:00,56.36,56.37,56.33,56.35,15106.0,55.7586,55.7685,55.7289,55.7487,15106.0
2024-04-02 11:20:00,56.35,56.36,56.33,56.33,19760.0,55.7487,55.7586,55.7289,55.7289,19760.0
2024-04-02 11:25:00,56.33,56.34,56.27,56.28,27824.0,55.7289,55.7388,55.6695,55.6794,27824.0
2024-04-02 11:30:00,56.28,56.34,56.27,56.32,25798.0,55.6794,55.7388,55.6695,55.719,25798.0
2024-04-02 11:35:00,56.33,56.33,56.21,56.21,22672.0,55.7289,55.7289,55.6102,55.6102,22672.0
2024-04-02 11:40:00,56.22,56.27,56.22,56.23,12606.0,55.6201,55.6695,55.6201,55.63,12606.0
2024-04-02 11:45:00,56.22,56.22,56.19,56.19,10656.0,55.6201,55.6201,55.5904,55.5904,10656.0
2024-04-02 11:50:00,56.19,56.2,56.15,56.17,19190.0,55.5904,55.6003,55.5508,55.5706,19190.0
2024-04-02 11:55:00,56.17,56.23,56.17,56.22,22090.0,55.5706,55.63,55.5706,55.6201,22090.0
2024-04-02 12:00:00,56.22,56.22,56.18,56.19,21216.0,55.6201,55.6201,55.5805,55.5904,21216.0
2024-04-02 12:05:00,56.18,56.21,56.16,56.16,16588.0,55.5805,55.6102,55.5607,55.5607,16588.0
2024-04-02 12:10:00,56.16,56.17,56.13,56.16,19114.0,55.5607,55.5706,55.531,55.5607,19114.0
2024-04-02 12:15:00,56.16,56.21,56.16,56.2,19300.0,55.5607,55.6102,55.5607,55.6003,19300.0
2024-04-02 12:20:00,56.2,56.26,56.18,56.22,54692.0,55.6003,55.6597,55.5805,55.6201,54692.0
2024-04-02 12:25:00,56.22,56.23,56.18,56.18,104428.0,55.6201,55.63,55.5805,55.5805,104428.0
2024-04-02 12:30:00,56.19,56.24,56.18,56.24,26532.0,55.5904,55.6399,55.5805,55.6399,26532.0
2024-04-02 12:35:00,56.24,56.3,56.23,56.29,24220.0,55.6399,55.6992,55.63,55.6893,24220.0
2024-04-02 12:40:00,56.29,56.35,56.29,56.32,43096.0,55.6893,55.7487,55.6893,55.719,43096.0
2024-04-02 12:45:00,56.33,56.39,56.3,56.36,22558.0,55.7289,55.7883,55.6992,55.7586,22558.0
2024-04-02 12:50:00,56.35,56.35,56.31,56.33,16922.0,55.7487,55.7487,55.7091,55.7289,16922.0
2024-04-02 12:55:00,56.34,56.34,56.31,56.34,15662.0,55.7388,55.7388,55.7091,55.7388,15662.0
2024-04-02 13:00:00,56.35,56.35,56.31,56.31,16060.0,55.7487,55.7487,55.7091,55.7091,16060.0
2024-04-02 13:05:00,56.31,56.31,56.2,56.2,22928.0,55.7091,55.7091,55.6003,55.6003,22928.0
2024-04-02 13:10:00,56.21,56.22,56.17,56.17,30348.0,55.6102,55.6201,55.5706,55.5706,30348.0
2024-04-02 13:15:00,56.17,56.18,56.13,56.15,94352.0,55.5706,55.5805,55.531,55.5508,94352.0
2024-04-02 13:20:00,56.15,56.16,56.12,56.15,22972.0,55.5508,55.5607,55.5212,55.5508,22972.0
2024-04-02 13:25:00,56.17,56.22,56.17,56.22,10800.0,55.5706,55.6201,55.5706,55.6201,10800.0
2024-04-02 13:30:00,56.23,56.25,56.22,56.24,13206.0,55.63,55.6498,55.6201,55.6399,13206.0
2024-04-02 13:35:00,56.24,56.25,56.2,56.22,25180.0,55.6399,55.6498,55.6003,55.6201,25180.0
2024-04-02 13:40:00,56.22,56.24,56.21,56.24,12634.0,55.6201,55.6399,55.6102,55.6399,12634.0
2024-04-02 13:45:00,56.26,56.27,56.24,56.27,11436.0,55.6597,55.6695,55.6399,55.6695,11436.0
2024-04-02 13:50:00,56.27,56.27,56.24,56.27,8436.0,55.6695,55.6695,55.6399,55.6695,8436.0
2024-04-02 13:55:00,56.26,56.29,56.25,56.27,14488.0,55.6597,55.6893,55.6498,55.6695,14488.0
2024-04-02 14:00:00,56.27,56.27,56.24,56.27,20154.0,55.6695,55.6695,55.6399,55.6695,20154.0
2024-04-02 14:05:00,56.25,56.29,56.22,56.27,36814.0,55.6498,55.6893,55.6201,55.6695,36814.0
2024-04-02 14:10:00,56.29,56.3,56.27,56.29,12114.0,55.6893,55.6992,55.6695,55.6893,12114.0
2024-04-02 14:15:00,56.28,56.31,56.27,56.31,16756.0,55.6794,55.7091,55.6695,55.7091,16756.0
2024-04-02 14:20:00,56.32,56.34,56.26,56.31,36518.0,55.719,55.7388,55.6597,55.7091,36518.0
2024-04-02 14:25:00,56.32,56.36,56.31,56.34,42592.0,55.719,55.7586,55.7091,55.7388,42592.0
2024-04-02 14:30:00,56.34,56.38,56.34,56.35,34694.0,55.7388,55.7784,55.7388,55.7487,34694.0
2024-04-02 14:35:00,56.35,56.41,56.34,56.4,78172.0,55.7487,55.8081,55.7388,55.7982,78172.0
2024-04-02 14:40:00,56.4,56.47,56.4,56.44,14656.0,55.7982,55.8674,55.7982,55.8377,14656.0
2024-04-02 14:45:00,56.44,56.44,56.36,56.4,25236.0,55.8377,55.8377,55.7586,55.7982,25236.0
2024-04-02 14:50:00,56.4,56.46,56.38,56.46,243082.0,55.7982,55.8575,55.7784,55.8575,243082.0
2024-04-02 14:55:00,56.46,56.46,56.4,56.41,20822.0,55.8575,55.8575,55.7982,55.8081,20822.0
2024-04-02 15:00:00,56.4,56.45,56.39,56.43,19012.0,55.7982,55.8476,55.7883,55.8278,19012.0
2024-04-02 15:05:00,56.44,56.5,56.43,56.49,20836.0,55.8377,55.8971,55.8278,55.8872,20836.0
2024-04-02 15:10:00,56.49,56.51,56.43,56.43,20956.0,55.8872,55.907,55.8278,55.8278,20956.0
2024-04-02 15:15:00,56.43,56.45,56.4,56.4,23388.0,55.8278,55.8476,55.7982,55.7982,23388.0
2024-04-02 15:20:00,56.39,56.49,56.39,56.49,20682.0,55.7883,55.8872,55.7883,55.8872,20682.0
2024-04-02 15:25:00,56.49,56.51,56.47,56.49,24352.0,55.8872,55.907,55.8674,55.8872,24352.0
2024-04-02 15:30:00,56.5,56.53,56.47,56.49,37972.0,55.8971,55.9268,55.8674,55.8872,37972.0
2024-04-02 15:35:00,56.49,56.51,56.46,56.51,40270.0,55.8872,55.907,55.8575,55.907,40270.0
2024-04-02 15:40:00,56.49,56.53,56.49,56.52,44844.0,55.8872,55.9268,55.8872,55.9169,44844.0
2024-04-02 15:45:00,56.52,56.54,56.49,56.54,79234.0,55.9169,55.9367,55.8872,55.9367,79234.0
2024-04-02 15:50:00,56.54,56.56,56.48,56.55,78690.0,55.9367,55.9565,55.8773,55.9466,78690.0
2024-04-02 15:55:00,56.54,56.58,56.47,56.54,278466.0,55.9367,55.9762,55.8674,55.9367,278466.0
2024-04-03 09:30:00,57.26,58.05,57.09,57.1,482732.0,56.649,57.4306,56.4808,56.4907,482732.0
2024-04-03 09:35:00,57.1,57.19,56.87,57.01,189474.0,56.4907,56.5797,56.2631,56.4017,189474.0
2024-04-03 09:40:00,56.99,57.07,56.87,56.95,79602.0,56.3819,56.461,56.2631,56.3423,79602.0
2024-04-03 09:45:00,56.98,57.05,56.74,56.76,153376.0,56.372,56.4412,56.1345,56.1543,153376.0
2024-04-03 09:50:00,56.72,56.8,56.72,56.72,23758.0,56.1147,56.1939,56.1147,56.1147,23758.0
2024-04-03 09:55:00,56.74,56.85,56.66,56.84,93946.0,56.1345,56.2434,56.0554,56.2335,93946.0
2024-04-03 10:00:00,56.86,57.08,56.86,57.05,20954.0,56.2533,56.4709,56.2533,56.4412,20954.0
2024-04-03 10:05:00,57.07,57.07,57.02,57.03,19614.0,56.461,56.461,56.4115,56.4214,19614.0
2024-04-03 10:10:00,56.99,57.06,56.91,57.06,89382.0,56.3819,56.4511,56.3027,56.4511,89382.0
2024-04-03 10:15:00,57.07,57.1,57.05,57.09,17586.0,56.461,56.4907,56.4412,56.4808,17586.0
2024-04-03 10:20:00,57.07,57.13,56.98,57.13,115802.0,56.461,56.5204,56.372,56.5204,115802.0
2024-04-03 10:25:00,57.12,57.21,57.12,57.14,15128.0,56.5105,56.5995,56.5105,56.5303,15128.0
2024-04-03 10:30:00,57.15,57.21,57.13,57.15,32916.0,56.5402,56.5995,56.5204,56.5402,32916.0
2024-04-03 10:35:00,57.15,57.16,57.07,57.09,28024.0,56.5402,56.5501,56.461,56.4808,28024.0
2024-04-03 10:40:00,57.1,57.19,57.07,57.19,18348.0,56.4907,56.5797,56.461,56.5797,18348.0
2024-04-03 10:45:00,57.2,57.32,57.15,57.32,44946.0,56.5896,56.7083,56.5402,56.7083,44946.0
2024-04-03 10:50:00,57.32,57.35,57.24,57.25,67686.0,56.7083,56.738,56.6292,56.6391,67686.0
2024-04-03 10:55:00,57.26,57.29,57.22,57.24,18390.0,56.649,56.6787,56.6094,56.6292,18390.0
2024-04-03 11:00:00,57.26,57.28,57.24,57.28,23616.0,56.649,56.6688,56.6292,56.6688,23616.0
2024-04-03 11:05:00,57.27,57.29,57.26,57.27,21984.0,56.6589,56.6787,56.649,56.6589,21984.0
2024-04-03 11:10:00,57.26,57.33,57.25,57.33,25440.0,56.649,56.7182,56.6391,56.7182,25440.0
2024-04-03 11:15:00,57.33,57.38,57.3,57.38,26538.0,56.7182,56.7677,56.6886,56.7677,26538.0
2024-04-03 11:20:00,57.4,57.43,57.33,57.42,36808.0,56.7875,56.8172,56.7182,56.8073,36808.0
2024-04-03 11:25:00,57.41,57.42,57.32,57.33,17018.0,56.7974,56.8073,56.7083,56.7182,17018.0
2024-04-03 11:30:00,57.33,57.36,57.33,57.33,14918.0,56.7182,56.7479,56.7182,56.7182,14918.0
2024-04-03 11:35:00,57.32,57.37,57.31,57.34,21876.0,56.7083,56.7578,56.6985,56.7281,21876.0
2024-04-03 11:40:00,57.35,57.44,57.35,57.38,26992.0,56.738,56.8271,56.738,56.7677,26992.0
2024-04-03 11:45:00,57.42,57.44,57.4,57.44,11152.0,56.8073,56.8271,56.7875,56.8271,11152.0
2024-04-03 11:50:00,57.45,57.49,57.44,57.47,41328.0,56.837,56.8765,56.8271,56.8567,41328.0
2024-04-03 11:55:00,57.46,57.46,57.41,57.43,15136.0,56.8469,56.8469,56.7974,56.8172,15136.0
2024-04-03 12:00:00,57.43,57.46,57.42,57.43,28710.0,56.8172,56.8469,56.8073,56.8172,28710.0
2024-04-03 12:05:00,57.44,57.57,57.43,57.57,136238.0,56.8271,56.9557,56.8172,56.9557,136238.0
2024-04-03 12:10:00,57.56,57.58,57.49,57.55,14652.0,56.9458,56.9656,56.8765,56.9359,14652.0
2024-04-03 12:15:00,57.54,57.59,57.49,57.59,26296.0,56.926,56.9755,56.8765,56.9755,26296.0
2024-04-03 12:20:00,57.6,57.69,57.59,57.66,47182.0,56.9854,57.0744,56.9755,57.0447,47182.0
2024-04-03 12:25:00,57.65,57.67,57.64,57.67,15386.0,57.0348,57.0546,57.0249,57.0546,15386.0
2024-04-03 12:30:00,57.66,57.7,57.65,57.68,46080.0,57.0447,57.0843,57.0348,57.0645,46080.0
2024-04-03 12:35:00,57.69,57.73,57.59,57.6,73764.0,57.0744,57.114,56.9755,56.9854,73764.0
2024-04-03 12:40:00,57.6,57.72,57.6,57.7,21318.0,56.9854,57.1041,56.9854,57.0843,21318.0
2024-04-03 12:45:00,57.72,57.72,57.6,57.64,57396.0,57.1041,57.1041,56.9854,57.0249,57396.0
2024-04-03 12:50:00,57.63,57.71,57.62,57.71,16012.0,57.015,57.0942,57.0051,57.0942,16012.0
2024-04-03 12:55:00,57.72,57.76,57.72,57.73,35816.0,57.1041,57.1436,57.1041,57.114,35816.0
2024-04-03 13:00:00,57.73,57.74,57.67,57.67,18066.0,57.114,57.1239,57.0546,57.0546,18066.0
2024-04-03 13:05:00,57.66,57.72,57.65,57.72,25674.0,57.0447,57.1041,57.0348,57.1041,25674.0
2024-04-03 13:10:00,57.74,57.76,57.72,57.73,13062.0,57.1239,57.1436,57.1041,57.114,13062.0
2024-04-03 13:15:00,57.73,57.73,57.68,57.68,23818.0,57.114,57.114,57.0645,57.0645,23818.0
2024-04-03 13:20:00,57.68,57.7,57.63,57.63,87088.0,57.0645,57.0843,57.015,57.015,87088.0
2024-04-03 13:25:00,57.64,57.65,57.6,57.6,47820.0,57.0249,57.0348,56.9854,56.9854,47820.0
2024-04-03 13:30:00,57.6,57.63,57.55,57.59,39068.0,56.9854,57.015,56.9359,56.9755,39068.0
2024-04-03 13:35:00,57.59,57.65,57.58,57.63,80868.0,56.9755,57.0348,56.9656,57.015,80868.0
2024-04-03 13:40:00,57.63,57.65,57.59,57.59,15882.0,57.015,57.0348,56.9755,56.9755,15882.0
2024-04-03 13:45:00,57.59,57.63,57.59,57.63,7878.0,56.9755,57.015,56.9755,57.015,7878.0
2024-04-03 13:50:00,57.63,57.69,57.63,57.68,9796.0,57.015,57.0744,57.015,57.0645,9796.0
2024-04-03 13:55:00,57.69,57.7,57.66,57.67,7844.0,57.0744,57.0843,57.0447,57.0546,7844.0
2024-04-03 14:00:00,57.67,57.68,57.63,57.65,21280.0,57.0546,57.0645,57.015,57.0348,21280.0
2024-04-03 14:05:00,57.65,57.68,57.62,57.67,22354.0,57.0348,57.0645,57.0051,57.0546,22354.0
2024-04-03 14:10:00,57.67,57.69,57.66,57.68,9332.0,57.0546,57.0744,57.0447,57.0645,9332.0
2024-04-03 14:15:00,57.69,57.69,57.63,57.67,19354.0,57.0744,57.0744,57.015,57.0546,19354.0
2024-04-03 14:20:00,57.67,57.69,57.66,57.67,12260.0,57.0546,57.0744,57.0447,57.0546,12260.0
2024-04-03 14:25:00,57.67,57.69,57.67,57.67,17500.0,57.0546,57.0744,57.0546,57.0546,17500.0
2024-04-03 14:30:00,57.68,57.71,57.63,57.7,26812.0,57.0645,57.0942,57.015,57.0843,26812.0
2024-04-03 14:35:00,57.71,57.74,57.7,57.74,18854.0,57.0942,57.1239,57.0843,57.1239,18854.0
2024-04-03 14:40:00,57.74,57.77,57.74,57.76,27978.0,57.1239,57.1535,57.1239,57.1436,27978.0
2024-04-03 14:45:00,57.76,57.77,57.73,57.76,35242.0,57.1436,57.1535,57.114,57.1436,35242.0
2024-04-03 14:50:00,57.76,57.77,57.68,57.74,187048.0,57.1436,57.1535,57.0645,57.1239,187048.0
2024-04-03 14:55:00,57.74,57.74,57.71,57.72,16922.0,57.1239,57.1239,57.0942,57.1041,16922.0
2024-04-03 15:00:00,57.73,57.73,57.65,57.65,138540.0,57.114,57.114,57.0348,57.0348,138540.0
2024-04-03 15:05:00,57.65,57.69,57.63,57.65,20118.0,57.0348,57.0744,57.015,57.0348,20118.0
2024-04-03 15:10:00,57.64,57.65,57.54,57.56,143832.0,57.0249,57.0348,56.926,56.9458,143832.0
2024-04-03 15:15:00,57.56,57.67,57.49,57.65,94686.0,56.9458,57.0546,56.8765,57.0348,94686.0
2024-04-03 15:20:00,57.65,57.65,57.63,57.63,35836.0,57.0348,57.0348,57.015,57.015,35836.0
2024-04-03 15:25:00,57.63,57.67,57.62,57.64,36890.0,57.015,57.0546,57.0051,57.0249,36890.0
2024-04-03 15:30:00,57.63,57.71,57.63,57.7,46712.0,57.015,57.0942,57.015,57.0843,46712.0
2024-04-03 15:35:00,57.7,57.74,57.7,57.72,40898.0,57.0843,57.1239,57.0843,57.1041,40898.0
2024-04-03 15:40:00,57.73,57.82,57.73,57.81,64772.0,57.114,57.203,57.114,57.1931,64772.0
2024-04-03 15:45:00,57.82,57.86,57.79,57.8,85454.0,57.203,57.2426,57.1733,57.1832,85454.0
2024-04-03 15:50:00,57.8,57.81,57.72,57.74,122820.0,57.1832,57.1931,57.1041,57.1239,122820.0
2024-04-03 15:55:00,57.74,57.77,57.68,57.7,498036.0,57.1239,57.1535,57.0645,57.0843,498036.0
2024-04-04 09:30:00,59.02,59.31,59.02,59.1,315866.0,58.3902,58.6771,58.3902,58.4694,315866.0
2024-04-04 09:35:00,59.09,59.09,58.8,58.81,128382.0,58.4595,58.4595,58.1726,58.1824,128382.0
2024-04-04 09:40:00,58.81,59.06,58.74,58.89,82544.0,58.1824,58.4298,58.1132,58.2616,82544.0
2024-04-04 09:45:00,58.91,58.94,58.74,58.92,42408.0,58.2814,58.3111,58.1132,58.2913,42408.0
2024-04-04 09:50:00,58.92,58.95,58.81,58.82,32380.0,58.2913,58.321,58.1824,58.1923,32380.0
2024-04-04 09:55:00,58.82,58.85,58.79,58.81,54544.0,58.1923,58.222,58.1627,58.1824,54544.0
2024-04-04 10:00:00,58.83,58.85,58.69,58.76,67314.0,58.2022,58.222,58.0637,58.133,67314.0
2024-04-04 10:05:00,58.76,58.77,58.6,58.68,35322.0,58.133,58.1429,57.9747,58.0538,35322.0
2024-04-04 10:10:00,58.68,58.74,58.54,58.55,45436.0,58.0538,58.1132,57.9153,57.9252,45436.0
2024-04-04 10:15:00,58.56,58.63,58.51,58.52,28098.0,57.9351,58.0044,57.8856,57.8955,28098.0
2024-04-04 10:20:00,58.52,58.63,58.51,58.63,23184.0,57.8955,58.0044,57.8856,58.0044,23184.0
2024-04-04 10:25:00,58.61,58.7,58.59,58.69,50802.0,57.9846,58.0736,57.9648,58.0637,50802.0
2024-04-04 10:30:00,58.7,58.72,58.63,58.65,62276.0,58.0736,58.0934,58.0044,58.0242,62276.0
2024-04-04 10:35:00,58.65,58.66,58.56,58.6,53480.0,58.0242,58.034,57.9351,57.9747,53480.0
2024-04-04 10:40:00,58.6,58.67,58.59,58.6,28396.0,57.9747,58.0439,57.9648,57.9747,28396.0
2024-04-04 10:45:00,58.6,58.6,58.51,58.54,30124.0,57.9747,57.9747,57.8856,57.9153,30124.0
2024-04-04 10:50:00,58.54,58.63,58.53,58.59,32352.0,57.9153,58.0044,57.9054,57.9648,32352.0
2024-04-04 10:55:00,58.59,58.6,58.57,58.58,25424.0,57.9648,57.9747,57.945,57.9549,25424.0
2024-04-04 11:00:00,58.59,58.63,58.58,58.61,24928.0,57.9648,58.0044,57.9549,57.9846,24928.0
2024-04-04 11:05:00,58.6,58.61,58.57,58.59,24458.0,57.9747,57.9846,57.945,57.9648,24458.0
2024-04-04 11:10:00,58.6,58.6,58.44,58.44,27586.0,57.9747,57.9747,57.8164,57.8164,27586.0
2024-04-04 11:15:00,58.44,58.51,58.44,58.47,19948.0,57.8164,57.8856,57.8164,57.8461,19948.0
2024-04-04 11:20:00,58.46,58.52,58.46,58.5,20518.0,57.8362,57.8955,57.8362,57.8758,20518.0
2024-04-04 11:25:00,58.5,58.58,58.49,58.58,33010.0,57.8758,57.9549,57.8659,57.9549,33010.0
2024-04-04 11:30:00,58.58,58.58,58.55,58.57,20676.0,57.9549,57.9549,57.9252,57.945,20676.0
2024-04-04 11:35:00,58.57,58.59,58.52,58.52,16032.0,57.945,57.9648,57.8955,57.8955,16032.0
2024-04-04 11:40:00,58.51,58.55,58.44,58.44,19502.0,57.8856,57.9252,57.8164,57.8164,19502.0
2024-04-04 11:45:00,58.45,58.49,58.44,58.49,14194.0,57.8263,57.8659,57.8164,57.8659,14194.0
2024-04-04 11:50:00,58.48,58.51,58.47,58.51,18874.0,57.856,57.8856,57.8461,57.8856,18874.0
2024-04-04 11:55:00,58.52,58.59,58.52,58.55,18540.0,57.8955,57.9648,57.8955,57.9252,18540.0
2024-04-04 12:00:00,58.54,58.57,58.52,58.57,12558.0,57.9153,57.945,57.8955,57.945,12558.0
2024-04-04 12:05:00,58.57,58.73,58.57,58.71,28642.0,57.945,58.1033,57.945,58.0835,28642.0
2024-04-04 12:10:00,58.71,58.73,58.66,58.69,20566.0,58.0835,58.1033,58.034,58.0637,20566.0
2024-04-04 12:15:00,58.69,58.69,58.62,58.62,18062.0,58.0637,58.0637,57.9945,57.9945,18062.0
2024-04-04 12:20:00,58.61,58.63,58.6,58.6,14658.0,57.9846,58.0044,57.9747,57.9747,14658.0
2024-04-04 12:25:00,58.6,58.62,58.58,58.58,12504.0,57.9747,57.9945,57.9549,57.9549,12504.0
2024-04-04 12:30:00,58.58,58.58,58.54,58.54,16606.0,57.9549,57.9549,57.9153,57.9153,16606.0
2024-04-04 12:35:00,58.54,58.55,58.51,58.54,17306.0,57.9153,57.9252,57.8856,57.9153,17306.0
2024-04-04 12:40:00,58.53,58.57,58.52,58.56,32006.0,57.9054,57.945,57.8955,57.9351,32006.0
2024-04-04 12:45:00,58.57,58.58,58.56,58.56,13230.0,57.945,57.9549,57.9351,57.9351,13230.0
2024-04-04 12:50:00,58.57,58.64,58.57,58.64,19394.0,57.945,58.0143,57.945,58.0143,19394.0
2024-04-04 12:55:00,58.65,58.67,58.63,58.66,44756.0,58.0242,58.0439,58.0044,58.034,44756.0
2024-04-04 13:00:00,58.66,58.67,58.63,58.65,29038.0,58.034,58.0439,58.0044,58.0242,29038.0
2024-04-04 13:05:00,58.65,58.69,58.64,58.67,27100.0,58.0242,58.0637,58.0143,58.0439,27100.0
2024-04-04 13:10:00,58.68,58.68,58.66,58.67,28610.0,58.0538,58.0538,58.034,58.0439,28610.0
2024-04-04 13:15:00,58.67,58.72,58.66,58.71,38388.0,58.0439,58.0934,58.034,58.0835,38388.0
2024-04-04 13:20:00,58.71,58.76,58.7,58.7,32086.0,58.0835,58.133,58.0736,58.0736,32086.0
2024-04-04 13:25:00,58.7,58.74,58.7,58.73,22242.0,58.0736,58.1132,58.0736,58.1033,22242.0
2024-04-04 13:30:00,58.74,58.76,58.72,58.76,35384.0,58.1132,58.133,58.0934,58.133,35384.0
2024-04-04 13:35:00,58.76,58.76,58.72,58.72,37744.0,58.133,58.133,58.0934,58.0934,37744.0
2024-04-04 13:40:00,58.72,58.74,58.7,58.74,55416.0,58.0934,58.1132,58.0736,58.1132,55416.0
2024-04-04 13:45:00,58.74,58.74,58.69,58.72,122470.0,58.1132,58.1132,58.0637,58.0934,122470.0
2024-04-04 13:50:00,58.73,58.74,58.66,58.66,77152.0,58.1033,58.1132,58.034,58.034,77152.0
2024-04-04 13:55:00,58.66,58.7,58.6,58.62,46282.0,58.034,58.0736,57.9747,57.9945,46282.0
2024-04-04 14:00:00,58.6,58.6,58.55,58.57,39998.0,57.9747,57.9747,57.9252,57.945,39998.0
2024-04-04 14:05:00,58.57,58.57,58.43,58.43,31228.0,57.945,57.945,57.8065,57.8065,31228.0
2024-04-04 14:10:00,58.42,58.43,58.35,58.35,33178.0,57.7966,57.8065,57.7274,57.7274,33178.0
2024-04-04 14:15:00,58.34,58.35,58.24,58.27,28906.0,57.7175,57.7274,57.6185,57.6482,28906.0
2024-04-04 14:20:00,58.27,58.34,58.24,58.33,31462.0,57.6482,57.7175,57.6185,57.7076,31462.0
2024-04-04 14:25:00,58.34,58.35,58.15,58.15,28880.0,57.7175,57.7274,57.5295,57.5295,28880.0
2024-04-04 14:30:00,58.13,58.13,57.94,57.95,37878.0,57.5097,57.5097,57.3217,57.3316,37878.0
2024-04-04 14:35:00,57.96,58.19,57.96,58.19,46994.0,57.3415,57.5691,57.3415,57.5691,46994.0
2024-04-04 14:40:00,58.19,58.19,57.94,57.94,43648.0,57.5691,57.5691,57.3217,57.3217,43648.0
2024-04-04 14:45:00,57.95,58.1,57.95,58.09,37312.0,57.3316,57.48,57.3316,57.4701,37312.0
2024-04-04 14:50:00,58.09,58.12,58.01,58.02,28136.0,57.4701,57.4998,57.391,57.4009,28136.0
2024-04-04 14:55:00,58.01,58.02,57.9,57.92,68292.0,57.391,57.4009,57.2822,57.3019,68292.0
2024-04-04 15:00:00,57.92,57.92,57.75,57.79,55156.0,57.3019,57.3019,57.1338,57.1733,55156.0
2024-04-04 15:05:00,57.8,57.89,57.8,57.87,37262.0,57.1832,57.2723,57.1832,57.2525,37262.0
2024-04-04 15:10:00,57.86,57.86,57.74,57.8,34668.0,57.2426,57.2426,57.1239,57.1832,34668.0
2024-04-04 15:15:00,57.79,57.79,57.66,57.68,47596.0,57.1733,57.1733,57.0447,57.0645,47596.0
2024-04-04 15:20:00,57.68,57.76,57.68,57.7,27300.0,57.0645,57.1436,57.0645,57.0843,27300.0
2024-04-04 15:25:00,57.69,57.71,57.52,57.52,72320.0,57.0744,57.0942,56.9062,56.9062,72320.0
2024-04-04 15:30:00,57.53,57.57,57.47,57.53,65308.0,56.9161,56.9557,56.8567,56.9161,65308.0
2024-04-04 15:35:00,57.52,57.52,57.41,57.42,63492.0,56.9062,56.9062,56.7974,56.8073,63492.0
2024-04-04 15:40:00,57.42,57.45,57.37,57.44,58086.0,56.8073,56.837,56.7578,56.8271,58086.0
2024-04-04 15:45:00,57.43,57.52,57.43,57.52,87602.0,56.8172,56.9062,56.8172,56.9062,87602.0
2024-04-04 15:50:00,57.52,57.7,57.44,57.7,123630.0,56.9062,57.0843,56.8271,57.0843,123630.0
2024-04-04 15:55:00,57.71,57.74,57.53,57.56,383530.0,57.0942,57.1239,56.9161,56.9458,383530.0
2024-04-05 09:30:00,57.82,58.15,57.78,58.15,87448.0,57.203,57.5295,57.1634,57.5295,87448.0
2024-04-05 09:35:00,58.13,58.16,58.02,58.03,62326.0,57.5097,57.5394,57.4009,57.4108,62326.0
2024-04-05 09:40:00,58.03,58.23,58.02,58.22,58992.0,57.4108,57.6086,57.4009,57.5987,58992.0
2024-04-05 09:45:00,58.22,58.35,58.22,58.27,57442.0,57.5987,57.7274,57.5987,57.6482,57442.0
2024-04-05 09:50:00,58.24,58.35,58.23,58.35,15140.0,57.6185,57.7274,57.6086,57.7274,15140.0
2024-04-05 09:55:00,58.36,58.44,58.31,58.32,34380.0,57.7372,57.8164,57.6878,57.6977,34380.0
2024-04-05 10:00:00,58.33,58.35,58.19,58.23,43708.0,57.7076,57.7274,57.5691,57.6086,43708.0
2024-04-05 10:05:00,58.24,58.3,58.09,58.15,34722.0,57.6185,57.6779,57.4701,57.5295,34722.0
2024-04-05 10:10:00,58.14,58.26,58.13,58.13,46042.0,57.5196,57.6383,57.5097,57.5097,46042.0
2024-04-05 10:15:00,58.13,58.18,58.09,58.13,98084.0,57.5097,57.5592,57.4701,57.5097,98084.0
2024-04-05 10:20:00,58.12,58.15,57.96,58.02,32278.0,57.4998,57.5295,57.3415,57.4009,32278.0
2024-04-05 10:25:00,58.01,58.02,57.91,57.96,27168.0,57.391,57.4009,57.292,57.3415,27168.0
2024-04-05 10:30:00,57.96,58.03,57.95,57.99,28164.0,57.3415,57.4108,57.3316,57.3712,28164.0
2024-04-05 10:35:00,57.99,58.09,57.97,58.05,33778.0,57.3712,57.4701,57.3514,57.4306,33778.0
2024-04-05 10:40:00,58.05,58.19,58.05,58.18,75012.0,57.4306,57.5691,57.4306,57.5592,75012.0
2024-04-05 10:45:00,58.18,58.22,58.13,58.15,43664.0,57.5592,57.5987,57.5097,57.5295,43664.0
2024-04-05 10:50:00,58.16,58.23,58.16,58.22,42786.0,57.5394,57.6086,57.5394,57.5987,42786.0
2024-04-05 10:55:00,58.22,58.38,58.21,58.38,54696.0,57.5987,57.757,57.5888,57.757,54696.0
2024-04-05 11:00:00,58.37,58.38,58.3,58.3,27352.0,57.7471,57.757,57.6779,57.6779,27352.0
2024-04-05 11:05:00,58.3,58.32,58.25,58.3,48482.0,57.6779,57.6977,57.6284,57.6779,48482.0
2024-04-05 11:10:00,58.29,58.31,58.26,58.26,42876.0,57.668,57.6878,57.6383,57.6383,42876.0
2024-04-05 11:15:00,58.25,58.25,58.13,58.17,50560.0,57.6284,57.6284,57.5097,57.5493,50560.0
2024-04-05 11:20:00,58.16,58.2,58.12,58.2,37362.0,57.5394,57.579,57.4998,57.579,37362.0
2024-04-05 11:25:00,58.21,58.26,58.16,58.25,82878.0,57.5888,57.6383,57.5394,57.6284,82878.0
2024-04-05 11:30:00,58.24,58.3,58.21,58.25,31306.0,57.6185,57.6779,57.5888,57.6284,31306.0
2024-04-05 11:35:00,58.24,58.31,58.23,58.31,22774.0,57.6185,57.6878,57.6086,57.6878,22774.0
2024-04-05 11:40:00,58.32,58.44,58.31,58.41,46844.0,57.6977,57.8164,57.6878,57.7867,46844.0
2024-04-05 11:45:00,58.42,58.46,58.35,58.35,37632.0,57.7966,57.8362,57.7274,57.7274,37632.0
2024-04-05 11:50:00,58.35,58.37,58.33,58.35,11628.0,57.7274,57.7471,57.7076,57.7274,11628.0
2024-04-05 11:55:00,58.35,58.39,58.35,58.37,16682.0,57.7274,57.7669,57.7274,57.7471,16682.0
2024-04-05 12:00:00,58.37,58.41,58.35,58.38,29158.0,57.7471,57.7867,57.7274,57.757,29158.0
2024-04-05 12:05:00,58.38,58.42,58.35,58.41,15486.0,57.757,57.7966,57.7274,57.7867,15486.0
2024-04-05 12:10:00,58.41,58.45,58.39,58.43,25140.0,57.7867,57.8263,57.7669,57.8065,25140.0
2024-04-05 12:15:00,58.44,58.47,58.34,58.38,72554.0,57.8164,57.8461,57.7175,57.757,72554.0
2024-04-05 12:20:00,58.4,58.45,58.35,58.44,15836.0,57.7768,57.8263,57.7274,57.8164,15836.0
2024-04-05 12:25:00,58.45,58.45,58.4,58.42,19702.0,57.8263,57.8263,57.7768,57.7966,19702.0
2024-04-05 12:30:00,58.42,58.43,58.38,58.42,11676.0,57.7966,57.8065,57.757,57.7966,11676.0
2024-04-05 12:35:00,58.42,58.49,58.42,58.49,30050.0,57.7966,57.8659,57.7966,57.8659,30050.0
2024-04-05 12:40:00,58.48,58.49,58.44,58.49,17884.0,57.856,57.8659,57.8164,57.8659,17884.0
2024-04-05 12:45:00,58.49,58.52,58.47,58.48,16648.0,57.8659,57.8955,57.8461,57.856,16648.0
2024-04-05 12:50:00,58.49,58.55,58.49,58.54,23180.0,57.8659,57.9252,57.8659,57.9153,23180.0
2024-04-05 12:55:00,58.53,58.59,58.52,58.57,27638.0,57.9054,57.9648,57.8955,57.945,27638.0
2024-04-05 13:00:00,58.56,58.58,58.52,58.53,43482.0,57.9351,57.9549,57.8955,57.9054,43482.0
2024-04-05 13:05:00,58.53,58.55,58.46,58.47,75054.0,57.9054,57.9252,57.8362,57.8461,75054.0
2024-04-05 13:10:00,58.47,58.51,58.44,58.45,15250.0,57.8461,57.8856,57.8164,57.8263,15250.0
2024-04-05 13:15:00,58.45,58.46,58.4,58.46,21330.0,57.8263,57.8362,57.7768,57.8362,21330.0
2024-04-05 13:20:00,58.46,58.49,58.44,58.48,16216.0,57.8362,57.8659,57.8164,57.856,16216.0
2024-04-05 13:25:00,58.49,58.52,58.47,58.52,21650.0,57.8659,57.8955,57.8461,57.8955,21650.0
2024-04-05 13:30:00,58.52,58.6,58.52,58.6,20994.0,57.8955,57.9747,57.8955,57.9747,20994.0
2024-04-05 13:35:00,58.6,58.62,58.58,58.6,24700.0,57.9747,57.9945,57.9549,57.9747,24700.0
2024-04-05 13:40:00,58.61,58.63,58.56,58.6,59058.0,57.9846,58.0044,57.9351,57.9747,59058.0
2024-04-05 13:45:00,58.61,58.63,58.58,58.61,50948.0,57.9846,58.0044,57.9549,57.9846,50948.0
2024-04-05 13:50:00,58.61,58.63,58.57,58.58,33306.0,57.9846,58.0044,57.945,57.9549,33306.0
2024-04-05 13:55:00,58.57,58.6,58.52,58.56,103722.0,57.945,57.9747,57.8955,57.9351,103722.0
2024-04-05 14:00:00,58.57,58.57,58.4,58.48,52448.0,57.945,57.945,57.7768,57.856,52448.0
2024-04-05 14:05:00,58.47,58.67,58.47,58.67,37072.0,57.8461,58.0439,57.8461,58.0439,37072.0
2024-04-05 14:10:00,58.66,58.71,58.62,58.66,47286.0,58.034,58.0835,57.9945,58.034,47286.0
2024-04-05 14:15:00,58.65,58.68,58.6,58.62,28308.0,58.0242,58.0538,57.9747,57.9945,28308.0
2024-04-05 14:20:00,58.61,58.67,58.54,58.54,28320.0,57.9846,58.0439,57.9153,57.9153,28320.0
2024-04-05 14:25:00,58.53,58.59,58.47,58.47,29418.0,57.9054,57.9648,57.8461,57.8461,29418.0
2024-04-05 14:30:00,58.48,58.58,58.48,58.57,20356.0,57.856,57.9549,57.856,57.945,20356.0
2024-04-05 14:35:00,58.57,58.66,58.56,58.63,49866.0,57.945,58.034,57.9351,58.0044,49866.0
2024-04-05 14:40:00,58.65,58.7,58.56,58.66,57996.0,58.0242,58.0736,57.9351,58.034,57996.0
2024-04-05 14:45:00,58.63,58.65,58.59,58.59,28224.0,58.0044,58.0242,57.9648,57.9648,28224.0
2024-04-05 14:50:00,58.6,58.62,58.58,58.6,53606.0,57.9747,57.9945,57.9549,57.9747,53606.0
2024-04-05 14:55:00,58.6,58.67,58.59,58.67,33674.0,57.9747,58.0439,57.9648,58.0439,33674.0
2024-04-05 15:00:00,58.66,58.68,58.63,58.66,34468.0,58.034,58.0538,58.0044,58.034,34468.0
2024-04-05 15:05:00,58.66,58.72,58.61,58.65,48756.0,58.034,58.0934,57.9846,58.0242,48756.0
2024-04-05 15:10:00,58.65,58.69,58.62,58.69,24076.0,58.0242,58.0637,57.9945,58.0637,24076.0
2024-04-05 15:15:00,58.69,58.69,58.63,58.69,33130.0,58.0637,58.0637,58.0044,58.0637,33130.0
2024-04-05 15:20:00,58.69,58.69,58.63,58.66,40932.0,58.0637,58.0637,58.0044,58.034,40932.0
2024-04-05 15:25:00,58.67,58.72,58.66,58.69,30150.0,58.0439,58.0934,58.034,58.0637,30150.0
2024-04-05 15:30:00,58.69,58.8,58.66,58.78,55434.0,58.0637,58.1726,58.034,58.1528,55434.0
2024-04-05 15:35:00,58.77,58.77,58.65,58.65,45656.0,58.1429,58.1429,58.0242,58.0242,45656.0
2024-04-05 15:40:00,58.65,58.67,58.6,58.6,69736.0,58.0242,58.0439,57.9747,57.9747,69736.0
2024-04-05 15:45:00,58.6,58.69,58.59,58.69,114112.0,57.9747,58.0637,57.9648,58.0637,114112.0
2024-04-05 15:50:00,58.68,58.74,58.63,58.74,165620.0,58.0538,58.1132,58.0044,58.1132,165620.0
2024-04-05 15:55:00,58.74,58.77,58.68,58.69,571410.0,58.1132,58.1429,58.0538,58.0637,571410.0
2024-04-08 09:30:00,59.08,59.29,58.95,59.08,218132.0,58.4496,58.6573,58.321,58.4496,218132.0
2024-04-08 09:35:00,59.06,59.15,59.02,59.04,169922.0,58.4298,58.5188,58.3902,58.41,169922.0
2024-04-08 09:40:00,59.01,59.03,58.97,59.01,173546.0,58.3803,58.4001,58.3407,58.3803,173546.0
2024-04-08 09:45:00,59.02,59.1,58.95,58.99,150226.0,58.3902,58.4694,58.321,58.3605,150226.0
2024-04-08 09:50:00,58.98,58.99,58.71,58.71,80822.0,58.3506,58.3605,58.0835,58.0835,80822.0
2024-04-08 09:55:00,58.71,58.81,58.67,58.79,77644.0,58.0835,58.1824,58.0439,58.1627,77644.0
2024-04-08 10:00:00,58.8,58.8,58.69,58.7,90686.0,58.1726,58.1726,58.0637,58.0736,90686.0
2024-04-08 10:05:00,58.7,58.73,58.62,58.63,65842.0,58.0736,58.1033,57.9945,58.0044,65842.0
2024-04-08 10:10:00,58.64,58.73,58.61,58.71,63124.0,58.0143,58.1033,57.9846,58.0835,63124.0
2024-04-08 10:15:00,58.7,58.72,58.63,58.63,41252.0,58.0736,58.0934,58.0044,58.0044,41252.0
2024-04-08 10:20:00,58.63,58.73,58.63,58.73,50478.0,58.0044,58.1033,58.0044,58.1033,50478.0
2024-04-08 10:25:00,58.73,58.74,58.7,58.73,63222.0,58.1033,58.1132,58.0736,58.1033,63222.0
2024-04-08 10:30:00,58.74,58.96,58.74,58.9,69020.0,58.1132,58.3308,58.1132,58.2715,69020.0
2024-04-08 10:35:00,58.9,58.91,58.84,58.85,62406.0,58.2715,58.2814,58.2121,58.222,62406.0
2024-04-08 10:40:00,58.85,58.9,58.83,58.87,54812.0,58.222,58.2715,58.2022,58.2418,54812.0
2024-04-08 10:45:00,58.87,58.87,58.8,58.81,63902.0,58.2418,58.2418,58.1726,58.1824,63902.0
2024-04-08 10:50:00,58.82,58.85,58.73,58.73,64808.0,58.1923,58.222,58.1033,58.1033,64808.0
2024-04-08 10:55:00,58.74,58.74,58.51,58.51,113606.0,58.1132,58.1132,57.8856,57.8856,113606.0
2024-04-08 11:00:00,58.52,58.6,58.48,58.56,101784.0,57.8955,57.9747,57.856,57.9351,101784.0
2024-04-08 11:05:00,58.56,58.56,58.49,58.54,30040.0,57.9351,57.9351,57.8659,57.9153,30040.0
2024-04-08 11:10:00,58.54,58.57,58.43,58.43,39974.0,57.9153,57.945,57.8065,57.8065,39974.0
2024-04-08 11:15:00,58.44,58.44,58.37,58.38,66998.0,57.8164,57.8164,57.7471,57.757,66998.0
2024-04-08 11:20:00,58.38,58.51,58.37,58.51,62084.0,57.757,57.8856,57.7471,57.8856,62084.0
2024-04-08 11:25:00,58.51,58.52,58.43,58.46,46114.0,57.8856,57.8955,57.8065,57.8362,46114.0
2024-04-08 11:30:00,58.45,58.45,58.35,58.37,48504.0,57.8263,57.8263,57.7274,57.7471,48504.0
2024-04-08 11:35:00,58.37,58.37,58.25,58.28,50450.0,57.7471,57.7471,57.6284,57.6581,50450.0
2024-04-08 11:40:00,58.27,58.27,58.21,58.22,45142.0,57.6482,57.6482,57.5888,57.5987,45142.0
2024-04-08 11:45:00,58.21,58.23,58.17,58.19,48550.0,57.5888,57.6086,57.5493,57.5691,48550.0
2024-04-08 11:50:00,58.19,58.21,58.13,58.18,55506.0,57.5691,57.5888,57.5097,57.5592,55506.0
2024-04-08 11:55:00,58.17,58.18,58.12,58.18,42136.0,57.5493,57.5592,57.4998,57.5592,42136.0
2024-04-08 12:00:00,58.18,58.19,58.1,58.11,59736.0,57.5592,57.5691,57.48,57.4899,59736.0
2024-04-08 12:05:00,58.11,58.19,58.1,58.15,49458.0,57.4899,57.5691,57.48,57.5295,49458.0
2024-04-08 12:10:00,58.15,58.18,58.07,58.18,68950.0,57.5295,57.5592,57.4503,57.5592,68950.0
2024-04-08 12:15:00,58.18,58.21,58.15,58.16,41362.0,57.5592,57.5888,57.5295,57.5394,41362.0
2024-04-08 12:20:00,58.17,58.25,58.16,58.24,53198.0,57.5493,57.6284,57.5394,57.6185,53198.0
2024-04-08 12:25:00,58.24,58.29,58.19,58.29,106300.0,57.6185,57.668,57.5691,57.668,106300.0
2024-04-08 12:30:00,58.29,58.33,58.27,58.32,57318.0,57.668,57.7076,57.6482,57.6977,57318.0
2024-04-08 12:35:00,58.33,58.35,58.29,58.31,36734.0,57.7076,57.7274,57.668,57.6878,36734.0
2024-04-08 12:40:00,58.3,58.39,58.3,58.35,36062.0,57.6779,57.7669,57.6779,57.7274,36062.0
2024-04-08 12:45:00,58.35,58.38,58.34,58.35,36634.0,57.7274,57.757,57.7175,57.7274,36634.0
2024-04-08 12:50:00,58.35,58.38,58.35,58.35,34774.0,57.7274,57.757,57.7274,57.7274,34774.0
2024-04-08 12:55:00,58.35,58.46,58.35,58.46,46114.0,57.7274,57.8362,57.7274,57.8362,46114.0
2024-04-08 13:00:00,58.45,58.45,58.33,58.39,67944.0,57.8263,57.8263,57.7076,57.7669,67944.0
2024-04-08 13:05:00,58.4,58.4,58.35,58.37,67260.0,57.7768,57.7768,57.7274,57.7471,67260.0
2024-04-08 13:10:00,58.36,58.41,58.34,58.4,77926.0,57.7372,57.7867,57.7175,57.7768,77926.0
2024-04-08 13:15:00,58.4,58.42,58.35,58.37,37614.0,57.7768,57.7966,57.7274,57.7471,37614.0
2024-04-08 13:20:00,58.36,58.38,58.35,58.36,46896.0,57.7372,57.757,57.7274,57.7372,46896.0
2024-04-08 13:25:00,58.36,58.41,58.35,58.41,48736.0,57.7372,57.7867,57.7274,57.7867,48736.0
2024-04-08 13:30:00,58.4,58.45,58.4,58.45,23250.0,57.7768,57.8263,57.7768,57.8263,23250.0
2024-04-08 13:35:00,58.45,58.45,58.4,58.4,35730.0,57.8263,57.8263,57.7768,57.7768,35730.0
2024-04-08 13:40:00,58.4,58.4,58.36,58.39,57782.0,57.7768,57.7768,57.7372,57.7669,57782.0
2024-04-08 13:45:00,58.39,58.43,58.39,58.43,41752.0,57.7669,57.8065,57.7669,57.8065,41752.0
2024-04-08 13:50:00,58.42,58.46,58.42,58.45,27820.0,57.7966,57.8362,57.7966,57.8263,27820.0
2024-04-08 13:55:00,58.46,58.51,58.46,58.48,21414.0,57.8362,57.8856,57.8362,57.856,21414.0
2024-04-08 14:00:00,58.49,58.49,58.44,58.44,29198.0,57.8659,57.8659,57.8164,57.8164,29198.0
2024-04-08 14:05:00,58.45,58.5,58.44,58.48,21336.0,57.8263,57.8758,57.8164,57.856,21336.0
2024-04-08 14:10:00,58.48,58.48,58.44,58.46,25366.0,57.856,57.856,57.8164,57.8362,25366.0
2024-04-08 14:15:00,58.46,58.52,58.46,58.51,24788.0,57.8362,57.8955,57.8362,57.8856,24788.0
2024-04-08 14:20:00,58.51,58.51,58.44,58.44,48572.0,57.8856,57.8856,57.8164,57.8164,48572.0
2024-04-08 14:25:00,58.45,58.5,58.44,58.46,38236.0,57.8263,57.8758,57.8164,57.8362,38236.0
2024-04-08 14:30:00,58.45,58.49,58.42,58.47,28980.0,57.8263,57.8659,57.7966,57.8461,28980.0
2024-04-08 14:35:00,58.47,58.47,58.4,58.42,31216.0,57.8461,57.8461,57.7768,57.7966,31216.0
2024-04-08 14:40:00,58.42,58.45,58.42,58.45,19750.0,57.7966,57.8263,57.7966,57.8263,19750.0
2024-04-08 14:45:00,58.44,58.46,58.42,58.45,117672.0,57.8164,57.8362,57.7966,57.8263,117672.0
2024-04-08 14:50:00,58.44,58.46,58.43,58.45,60682.0,57.8164,57.8362,57.8065,57.8263,60682.0
2024-04-08 14:55:00,58.45,58.45,58.42,58.43,29146.0,57.8263,57.8263,57.7966,57.8065,29146.0
2024-04-08 15:00:00,58.43,58.46,58.41,58.43,43546.0,57.8065,57.8362,57.7867,57.8065,43546.0
2024-04-08 15:05:00,58.42,58.42,58.35,58.38,52972.0,57.7966,57.7966,57.7274,57.757,52972.0
2024-04-08 15:10:00,58.38,58.41,58.35,58.39,45442.0,57.757,57.7867,57.7274,57.7669,45442.0
2024-04-08 15:15:00,58.4,58.42,58.38,58.42,35132.0,57.7768,57.7966,57.757,57.7966,35132.0
2024-04-08 15:20:00,58.41,58.42,58.33,58.34,48402.0,57.7867,57.7966,57.7076,57.7175,48402.0
2024-04-08 15:25:00,58.34,58.34,58.26,58.27,154876.0,57.7175,57.7175,57.6383,57.6482,154876.0
2024-04-08 15:30:00,58.27,58.42,58.27,58.42,74018.0,57.6482,57.7966,57.6482,57.7966,74018.0
2024-04-08 15:35:00,58.42,58.43,58.27,58.29,156482.0,57.7966,57.8065,57.6482,57.668,156482.0
2024-04-08 15:40:00,58.29,58.32,58.23,58.3,111664.0,57.668,57.6977,57.6086,57.6779,111664.0
2024-04-08 15:45:00,58.3,58.33,58.28,58.33,247736.0,57.6779,57.7076,57.6581,57.7076,247736.0
2024-04-08 15:50:00,58.33,58.33,58.22,58.23,160606.0,57.7076,57.7076,57.5987,57.6086,160606.0
2024-04-08 15:55:00,58.23,58.33,58.19,58.33,602028.0,57.6086,57.7076,57.5691,57.7076,602028.0
2024-04-09 09:30:00,58.5,58.7,58.44,58.48,92650.0,57.8758,58.0736,57.8164,57.856,92650.0
2024-04-09 09:35:00,58.48,58.48,58.2,58.24,100718.0,57.856,57.856,57.579,57.6185,100718.0
2024-04-09 09:40:00,58.24,58.24,58.11,58.14,38472.0,57.6185,57.6185,57.4899,57.5196,38472.0
2024-04-09 09:45:00,58.14,58.2,58.0,58.0,58090.0,57.5196,57.579,57.3811,57.3811,58090.0
2024-04-09 09:50:00,58.0,58.15,58.0,58.04,33412.0,57.3811,57.5295,57.3811,57.4207,33412.0
2024-04-09 09:55:00,58.05,58.17,58.04,58.13,46836.0,57.4306,57.5493,57.4207,57.5097,46836.0
2024-04-09 10:00:00,58.13,58.13,57.91,57.93,66608.0,57.5097,57.5097,57.292,57.3118,66608.0
2024-04-09 10:05:00,57.93,57.95,57.87,57.92,85950.0,57.3118,57.3316,57.2525,57.3019,85950.0
2024-04-09 10:10:00,57.92,57.92,57.84,57.9,27814.0,57.3019,57.3019,57.2228,57.2822,27814.0
2024-04-09 10:15:00,57.9,58.01,57.88,57.96,42810.0,57.2822,57.391,57.2624,57.3415,42810.0
2024-04-09 10:20:00,57.96,57.98,57.87,57.87,46854.0,57.3415,57.3613,57.2525,57.2525,46854.0
2024-04-09 10:25:00,57.87,57.87,57.67,57.7,92878.0,57.2525,57.2525,57.0546,57.0843,92878.0
2024-04-09 10:30:00,57.69,57.69,57.46,57.55,80938.0,57.0744,57.0744,56.8469,56.9359,80938.0
2024-04-09 10:35:00,57.56,57.56,57.27,57.27,240010.0,56.9458,56.9458,56.6589,56.6589,240010.0
2024-04-09 10:40:00,57.28,57.31,57.1,57.27,99218.0,56.6688,56.6985,56.4907,56.6589,99218.0
2024-04-09 10:45:00,57.33,57.34,57.16,57.19,63170.0,56.7182,56.7281,56.5501,56.5797,63170.0
2024-04-09 10:50:00,57.18,57.32,57.17,57.28,51834.0,56.5698,56.7083,56.5599,56.6688,51834.0
2024-04-09 10:55:00,57.28,57.39,57.27,57.39,249886.0,56.6688,56.7776,56.6589,56.7776,249886.0
2024-04-09 11:00:00,57.38,57.44,57.32,57.38,74836.0,56.7677,56.8271,56.7083,56.7677,74836.0
2024-04-09 11:05:00,57.38,57.47,57.35,57.46,99724.0,56.7677,56.8567,56.738,56.8469,99724.0
2024-04-09 11:10:00,57.46,57.48,57.43,57.46,75720.0,56.8469,56.8666,56.8172,56.8469,75720.0
2024-04-09 11:15:00,57.47,57.53,57.46,57.53,41986.0,56.8567,56.9161,56.8469,56.9161,41986.0
2024-04-09 11:20:00,57.53,57.54,57.46,57.52,53198.0,56.9161,56.926,56.8469,56.9062,53198.0
2024-04-09 11:25:00,57.52,57.56,57.46,57.49,29852.0,56.9062,56.9458,56.8469,56.8765,29852.0
2024-04-09 11:30:00,57.51,57.52,57.4,57.41,32186.0,56.8963,56.9062,56.7875,56.7974,32186.0
2024-04-09 11:35:00,57.41,57.44,57.4,57.4,39642.0,56.7974,56.8271,56.7875,56.7875,39642.0
2024-04-09 11:40:00,57.4,57.5,57.4,57.49,60078.0,56.7875,56.8864,56.7875,56.8765,60078.0
2024-04-09 11:45:00,57.48,57.54,57.47,57.52,28686.0,56.8666,56.926,56.8567,56.9062,28686.0
2024-04-09 11:50:00,57.52,57.53,57.48,57.53,35270.0,56.9062,56.9161,56.8666,56.9161,35270.0
2024-04-09 11:55:00,57.54,57.56,57.51,57.55,29132.0,56.926,56.9458,56.8963,56.9359,29132.0
2024-04-09 12:00:00,57.55,57.66,57.52,57.66,23778.0,56.9359,57.0447,56.9062,57.0447,23778.0
2024-04-09 12:05:00,57.66,57.67,57.6,57.6,29052.0,57.0447,57.0546,56.9854,56.9854,29052.0
2024-04-09 12:10:00,57.6,57.64,57.58,57.62,31592.0,56.9854,57.0249,56.9656,57.0051,31592.0
2024-04-09 12:15:00,57.62,57.69,57.62,57.64,40840.0,57.0051,57.0744,57.0051,57.0249,40840.0
2024-04-09 12:20:00,57.64,57.7,57.64,57.66,57244.0,57.0249,57.0843,57.0249,57.0447,57244.0
2024-04-09 12:25:00,57.66,57.68,57.63,57.63,47230.0,57.0447,57.0645,57.015,57.015,47230.0
2024-04-09 12:30:00,57.64,57.68,57.62,57.65,58992.0,57.0249,57.0645,57.0051,57.0348,58992.0
2024-04-09 12:35:00,57.66,57.66,57.6,57.63,42268.0,57.0447,57.0447,56.9854,57.015,42268.0
2024-04-09 12:40:00,57.62,57.63,57.6,57.62,56810.0,57.0051,57.015,56.9854,57.0051,56810.0
2024-04-09 12:45:00,57.62,57.63,57.57,57.59,58258.0,57.0051,57.015,56.9557,56.9755,58258.0
2024-04-09 12:50:00,57.59,57.6,57.52,57.52,51158.0,56.9755,56.9854,56.9062,56.9062,51158.0
2024-04-09 12:55:00,57.52,57.56,57.52,57.53,37990.0,56.9062,56.9458,56.9062,56.9161,37990.0
2024-04-09 13:00:00,57.53,57.67,57.52,57.66,57796.0,56.9161,57.0546,56.9062,57.0447,57796.0
2024-04-09 13:05:00,57.66,57.66,57.59,57.59,29118.0,57.0447,57.0447,56.9755,56.9755,29118.0
2024-04-09 13:10:00,57.59,57.6,57.53,57.54,43156.0,56.9755,56.9854,56.9161,56.926,43156.0
2024-04-09 13:15:00,57.53,57.53,57.44,57.44,25138.0,56.9161,56.9161,56.8271,56.8271,25138.0
2024-04-09 13:20:00,57.45,57.49,57.35,57.36,29046.0,56.837,56.8765,56.738,56.7479,29046.0
2024-04-09 13:25:00,57.35,57.38,57.3,57.38,36196.0,56.738,56.7677,56.6886,56.7677,36196.0
2024-04-09 13:30:00,57.38,57.39,57.35,57.35,30904.0,56.7677,56.7776,56.738,56.738,30904.0
2024-04-09 13:35:00,57.35,57.42,57.35,57.38,50242.0,56.738,56.8073,56.738,56.7677,50242.0
2024-04-09 13:40:00,57.38,57.41,57.3,57.3,29522.0,56.7677,56.7974,56.6886,56.6886,29522.0
2024-04-09 13:45:00,57.31,57.33,57.29,57.31,35432.0,56.6985,56.7182,56.6787,56.6985,35432.0
2024-04-09 13:50:00,57.31,57.34,57.25,57.28,26564.0,56.6985,56.7281,56.6391,56.6688,26564.0
2024-04-09 13:55:00,57.29,57.31,57.27,57.27,26872.0,56.6787,56.6985,56.6589,56.6589,26872.0
2024-04-09 14:00:00,57.27,57.31,57.26,57.31,40918.0,56.6589,56.6985,56.649,56.6985,40918.0
2024-04-09 14:05:00,57.32,57.38,57.3,57.38,27088.0,56.7083,56.7677,56.6886,56.7677,27088.0
2024-04-09 14:10:00,57.38,57.43,57.37,57.37,42736.0,56.7677,56.8172,56.7578,56.7578,42736.0
2024-04-09 14:15:00,57.36,57.42,57.35,57.41,41504.0,56.7479,56.8073,56.738,56.7974,41504.0
2024-04-09 14:20:00,57.41,57.42,57.34,57.34,21702.0,56.7974,56.8073,56.7281,56.7281,21702.0
2024-04-09 14:25:00,57.35,57.38,57.31,57.32,37942.0,56.738,56.7677,56.6985,56.7083,37942.0
2024-04-09 14:30:00,57.32,57.32,57.28,57.29,41506.0,56.7083,56.7083,56.6688,56.6787,41506.0
2024-04-09 14:35:00,57.29,57.33,57.27,57.28,31072.0,56.6787,56.7182,56.6589,56.6688,31072.0
2024-04-09 14:40:00,57.28,57.29,57.23,57.23,30482.0,56.6688,56.6787,56.6193,56.6193,30482.0
2024-04-09 14:45:00,57.22,57.23,57.19,57.19,43088.0,56.6094,56.6193,56.5797,56.5797,43088.0
2024-04-09 14:50:00,57.19,57.29,57.18,57.27,38220.0,56.5797,56.6787,56.5698,56.6589,38220.0
2024-04-09 14:55:00,57.27,57.28,57.24,57.24,50052.0,56.6589,56.6688,56.6292,56.6292,50052.0
2024-04-09 15:00:00,57.24,57.24,57.2,57.22,46642.0,56.6292,56.6292,56.5896,56.6094,46642.0
2024-04-09 15:05:00,57.22,57.22,57.13,57.16,66574.0,56.6094,56.6094,56.5204,56.5501,66574.0
2024-04-09 15:10:00,57.16,57.19,57.14,57.19,42082.0,56.5501,56.5797,56.5303,56.5797,42082.0
2024-04-09 15:15:00,57.19,57.3,57.19,57.3,35982.0,56.5797,56.6886,56.5797,56.6886,35982.0
2024-04-09 15:20:00,57.31,57.45,57.31,57.42,57294.0,56.6985,56.837,56.6985,56.8073,57294.0
2024-04-09 15:25:00,57.42,57.51,57.41,57.51,177216.0,56.8073,56.8963,56.7974,56.8963,177216.0
2024-04-09 15:30:00,57.51,57.56,57.43,57.44,105482.0,56.8963,56.9458,56.8172,56.8271,105482.0
2024-04-09 15:35:00,57.44,57.45,57.38,57.38,93118.0,56.8271,56.837,56.7677,56.7677,93118.0
2024-04-09 15:40:00,57.38,57.43,57.35,57.43,107652.0,56.7677,56.8172,56.738,56.8172,107652.0
2024-04-09 15:45:00,57.42,57.43,57.35,57.41,112600.0,56.8073,56.8172,56.738,56.7974,112600.0
2024-04-09 15:50:00,57.41,57.43,57.31,57.43,228676.0,56.7974,56.8172,56.6985,56.8172,228676.0
2024-04-09 15:55:00,57.44,57.56,57.44,57.49,710380.0,56.8271,56.9458,56.8271,56.8765,710380.0
2024-04-10 09:30:00,56.55,56.89,56.26,56.76,177912.0,55.9466,56.2829,55.6597,56.1543,177912.0
2024-04-10 09:35:00,56.76,56.9,56.7,56.9,33244.0,56.1543,56.2928,56.095,56.2928,33244.0
2024-04-10 09:40:00,56.88,56.93,56.84,56.9,48208.0,56.273,56.3225,56.2335,56.2928,48208.0
2024-04-10 09:45:00,56.9,56.96,56.62,56.68,69418.0,56.2928,56.3522,56.0158,56.0752,69418.0
2024-04-10 09:50:00,56.69,56.85,56.62,56.79,47548.0,56.0851,56.2434,56.0158,56.184,47548.0
2024-04-10 09:55:00,56.78,56.85,56.76,56.77,63834.0,56.1741,56.2434,56.1543,56.1642,63834.0
2024-04-10 10:00:00,56.77,56.97,56.76,56.88,131486.0,56.1642,56.3621,56.1543,56.273,131486.0
2024-04-10 10:05:00,56.88,56.91,56.78,56.83,51404.0,56.273,56.3027,56.1741,56.2236,51404.0
2024-04-10 10:10:00,56.82,56.89,56.79,56.87,46814.0,56.2137,56.2829,56.184,56.2631,46814.0
2024-04-10 10:15:00,56.89,57.06,56.88,57.06,58460.0,56.2829,56.4511,56.273,56.4511,58460.0
2024-04-10 10:20:00,57.05,57.1,57.0,57.02,49968.0,56.4412,56.4907,56.3918,56.4115,49968.0
2024-04-10 10:25:00,57.02,57.19,57.02,57.17,40266.0,56.4115,56.5797,56.4115,56.5599,40266.0
2024-04-10 10:30:00,57.17,57.17,57.04,57.12,51216.0,56.5599,56.5599,56.4313,56.5105,51216.0
2024-04-10 10:35:00,57.11,57.27,57.11,57.24,61094.0,56.5006,56.6589,56.5006,56.6292,61094.0
2024-04-10 10:40:00,57.24,57.29,57.16,57.17,35962.0,56.6292,56.6787,56.5501,56.5599,35962.0
2024-04-10 10:45:00,57.17,57.29,57.16,57.26,59216.0,56.5599,56.6787,56.5501,56.649,59216.0
2024-04-10 10:50:00,57.26,57.27,57.13,57.15,47010.0,56.649,56.6589,56.5204,56.5402,47010.0
2024-04-10 10:55:00,57.17,57.24,57.11,57.22,46816.0,56.5599,56.6292,56.5006,56.6094,46816.0
2024-04-10 11:00:00,57.22,57.25,57.17,57.25,52794.0,56.6094,56.6391,56.5599,56.6391,52794.0
2024-04-10 11:05:00,57.25,57.37,57.21,57.34,50568.0,56.6391,56.7578,56.5995,56.7281,50568.0
2024-04-10 11:10:00,57.33,57.38,57.28,57.33,68616.0,56.7182,56.7677,56.6688,56.7182,68616.0
2024-04-10 11:15:00,57.32,57.34,57.26,57.29,57028.0,56.7083,56.7281,56.649,56.6787,57028.0
2024-04-10 11:20:00,57.29,57.4,57.28,57.38,40726.0,56.6787,56.7875,56.6688,56.7677,40726.0
2024-04-10 11:25:00,57.38,57.45,57.37,57.4,47788.0,56.7677,56.837,56.7578,56.7875,47788.0
2024-04-10 11:30:00,57.4,57.41,57.3,57.33,34764.0,56.7875,56.7974,56.6886,56.7182,34764.0
2024-04-10 11:35:00,57.33,57.35,57.26,57.26,43704.0,56.7182,56.738,56.649,56.649,43704.0
2024-04-10 11:40:00,57.27,57.27,57.23,57.26,33806.0,56.6589,56.6589,56.6193,56.649,33806.0
2024-04-10 11:45:00,57.26,57.27,57.22,57.25,29108.0,56.649,56.6589,56.6094,56.6391,29108.0
2024-04-10 11:50:00,57.25,57.27,57.23,57.26,25686.0,56.6391,56.6589,56.6193,56.649,25686.0
2024-04-10 11:55:00,57.26,57.34,57.25,57.33,43062.0,56.649,56.7281,56.6391,56.7182,43062.0
2024-04-10 12:00:00,57.33,57.34,57.24,57.32,35442.0,56.7182,56.7281,56.6292,56.7083,35442.0
2024-04-10 12:05:00,57.33,57.35,57.29,57.33,29716.0,56.7182,56.738,56.6787,56.7182,29716.0
2024-04-10 12:10:00,57.34,57.35,57.26,57.27,30958.0,56.7281,56.738,56.649,56.6589,30958.0
2024-04-10 12:15:00,57.27,57.29,57.24,57.26,22066.0,56.6589,56.6787,56.6292,56.649,22066.0
2024-04-10 12:20:00,57.26,57.29,57.2,57.29,51154.0,56.649,56.6787,56.5896,56.6787,51154.0
2024-04-10 12:25:00,57.3,57.35,57.29,57.33,22732.0,56.6886,56.738,56.6787,56.7182,22732.0
2024-04-10 12:30:00,57.33,57.41,57.33,57.41,33652.0,56.7182,56.7974,56.7182,56.7974,33652.0
2024-04-10 12:35:00,57.41,57.45,57.41,57.41,34452.0,56.7974,56.837,56.7974,56.7974,34452.0
2024-04-10 12:40:00,57.41,57.47,57.41,57.41,55378.0,56.7974,56.8567,56.7974,56.7974,55378.0
2024-04-10 12:45:00,57.4,57.46,57.37,57.44,70246.0,56.7875,56.8469,56.7578,56.8271,70246.0
2024-04-10 12:50:00,57.44,57.51,57.41,57.51,58850.0,56.8271,56.8963,56.7974,56.8963,58850.0
2024-04-10 12:55:00,57.51,57.63,57.5,57.59,56474.0,56.8963,57.015,56.8864,56.9755,56474.0
2024-04-10 13:00:00,57.59,57.63,57.4,57.44,133282.0,56.9755,57.015,56.7875,56.8271,133282.0
2024-04-10 13:05:00,57.44,57.46,57.38,57.4,104414.0,56.8271,56.8469,56.7677,56.7875,104414.0
2024-04-10 13:10:00,57.4,57.54,57.39,57.53,64242.0,56.7875,56.926,56.7776,56.9161,64242.0
2024-04-10 13:15:00,57.52,57.58,57.49,57.58,42468.0,56.9062,56.9656,56.8765,56.9656,42468.0
2024-04-10 13:20:00,57.58,57.82,57.57,57.8,63042.0,56.9656,57.203,56.9557,57.1832,63042.0
2024-04-10 13:25:00,57.78,57.82,57.52,57.52,38836.0,57.1634,57.203,56.9062,56.9062,38836.0
2024-04-10 13:30:00,57.52,57.55,57.38,57.43,42726.0,56.9062,56.9359,56.7677,56.8172,42726.0
2024-04-10 13:35:00,57.46,57.47,57.37,57.38,114178.0,56.8469,56.8567,56.7578,56.7677,114178.0
2024-04-10 13:40:00,57.4,57.45,57.35,57.35,41542.0,56.7875,56.837,56.738,56.738,41542.0
2024-04-10 13:45:00,57.35,57.39,57.33,57.39,46962.0,56.738,56.7776,56.7182,56.7776,46962.0
2024-04-10 13:50:00,57.41,57.43,57.36,57.43,41636.0,56.7974,56.8172,56.7479,56.8172,41636.0
2024-04-10 13:55:00,57.45,57.63,57.44,57.55,87104.0,56.837,57.015,56.8271,56.9359,87104.0
2024-04-10 14:00:00,57.56,57.61,57.44,57.6,75684.0,56.9458,56.9953,56.8271,56.9854,75684.0
2024-04-10 14:05:00,57.6,57.62,57.53,57.58,38704.0,56.9854,57.0051,56.9161,56.9656,38704.0
2024-04-10 14:10:00,57.57,57.6,57.53,57.58,34352.0,56.9557,56.9854,56.9161,56.9656,34352.0
2024-04-10 14:15:00,57.58,57.63,57.44,57.46,79358.0,56.9656,57.015,56.8271,56.8469,79358.0
2024-04-10 14:20:00,57.48,57.54,57.43,57.45,77362.0,56.8666,56.926,56.8172,56.837,77362.0
2024-04-10 14:25:00,57.46,57.52,57.46,57.48,22034.0,56.8469,56.9062,56.8469,56.8666,22034.0
2024-04-10 14:30:00,57.49,57.52,57.46,57.49,19732.0,56.8765,56.9062,56.8469,56.8765,19732.0
2024-04-10 14:35:00,57.49,57.55,57.46,57.55,22190.0,56.8765,56.9359,56.8469,56.9359,22190.0
2024-04-10 14:40:00,57.55,57.59,57.52,57.58,25346.0,56.9359,56.9755,56.9062,56.9656,25346.0
2024-04-10 14:45:00,57.58,57.59,57.54,57.59,20996.0,56.9656,56.9755,56.926,56.9755,20996.0
2024-04-10 14:50:00,57.58,57.6,57.49,57.52,28588.0,56.9656,56.9854,56.8765,56.9062,28588.0
2024-04-10 14:55:00,57.52,57.52,57.36,57.38,21746.0,56.9062,56.9062,56.7479,56.7677,21746.0
2024-04-10 15:00:00,57.37,57.47,57.37,57.41,23126.0,56.7578,56.8567,56.7578,56.7974,23126.0
2024-04-10 15:05:00,57.4,57.47,57.38,57.4,53260.0,56.7875,56.8567,56.7677,56.7875,53260.0
2024-04-10 15:10:00,57.4,57.45,57.38,57.45,85842.0,56.7875,56.837,56.7677,56.837,85842.0
2024-04-10 15:15:00,57.44,57.57,57.44,57.53,59268.0,56.8271,56.9557,56.8271,56.9161,59268.0
2024-04-10 15:20:00,57.53,57.61,57.52,57.6,67214.0,56.9161,56.9953,56.9062,56.9854,67214.0
2024-04-10 15:25:00,57.6,57.67,57.52,57.52,138550.0,56.9854,57.0546,56.9062,56.9062,138550.0
2024-04-10 15:30:00,57.52,57.52,57.28,57.38,63204.0,56.9062,56.9062,56.6688,56.7677,63204.0
2024-04-10 15:35:00,57.38,57.4,57.27,57.27,101076.0,56.7677,56.7875,56.6589,56.6589,101076.0
2024-04-10 15:40:00,57.27,57.47,57.27,57.46,63002.0,56.6589,56.8567,56.6589,56.8469,63002.0
2024-04-10 15:45:00,57.46,57.48,57.43,57.47,87184.0,56.8469,56.8666,56.8172,56.8567,87184.0
2024-04-10 15:50:00,57.46,57.54,57.39,57.54,139920.0,56.8469,56.926,56.7776,56.926,139920.0
2024-04-10 15:55:00,57.53,57.62,57.34,57.37,591286.0,56.9161,57.0051,56.7281,56.7578,591286.0
2024-04-11 09:30:00,57.34,57.6,57.02,57.2,154008.0,56.7281,56.9854,56.4115,56.5896,154008.0
2024-04-11 09:35:00,57.23,57.4,57.23,57.27,46340.0,56.6193,56.7875,56.6193,56.6589,46340.0
2024-04-11 09:40:00,57.26,57.27,57.09,57.13,16020.0,56.649,56.6589,56.4808,56.5204,16020.0
2024-04-11 09:45:00,57.13,57.31,57.09,57.29,25762.0,56.5204,56.6985,56.4808,56.6787,25762.0
2024-04-11 09:50:00,57.3,57.36,57.18,57.36,34432.0,56.6886,56.7479,56.5698,56.7479,34432.0
2024-04-11 09:55:00,57.37,57.39,57.27,57.32,53230.0,56.7578,56.7776,56.6589,56.7083,53230.0
2024-04-11 10:00:00,57.32,57.34,57.16,57.17,30944.0,56.7083,56.7281,56.5501,56.5599,30944.0
2024-04-11 10:05:00,57.19,57.2,57.07,57.1,29682.0,56.5797,56.5896,56.461,56.4907,29682.0
2024-04-11 10:10:00,57.1,57.12,56.99,57.09,23950.0,56.4907,56.5105,56.3819,56.4808,23950.0
2024-04-11 10:15:00,57.08,57.08,56.99,57.06,13176.0,56.4709,56.4709,56.3819,56.4511,13176.0
2024-04-11 10:20:00,57.06,57.21,57.06,57.2,15132.0,56.4511,56.5995,56.4511,56.5896,15132.0
2024-04-11 10:25:00,57.18,57.2,57.12,57.13,19800.0,56.5698,56.5896,56.5105,56.5204,19800.0
2024-04-11 10:30:00,57.13,57.18,57.06,57.07,17964.0,56.5204,56.5698,56.4511,56.461,17964.0
2024-04-11 10:35:00,57.05,57.12,57.03,57.12,20586.0,56.4412,56.5105,56.4214,56.5105,20586.0
2024-04-11 10:40:00,57.1,57.12,57.07,57.09,30180.0,56.4907,56.5105,56.461,56.4808,30180.0
2024-04-11 10:45:00,57.1,57.24,57.1,57.22,27048.0,56.4907,56.6292,56.4907,56.6094,27048.0
2024-04-11 10:50:00,57.23,57.23,57.2,57.23,14474.0,56.6193,56.6193,56.5896,56.6193,14474.0
2024-04-11 10:55:00,57.23,57.25,57.12,57.12,21294.0,56.6193,56.6391,56.5105,56.5105,21294.0
2024-04-11 11:00:00,57.12,57.17,57.11,57.13,11694.0,56.5105,56.5599,56.5006,56.5204,11694.0
2024-04-11 11:05:00,57.11,57.12,57.02,57.05,11812.0,56.5006,56.5105,56.4115,56.4412,11812.0
2024-04-11 11:10:00,57.05,57.08,57.02,57.02,7908.0,56.4412,56.4709,56.4115,56.4115,7908.0
2024-04-11 11:15:00,57.02,57.06,56.99,57.0,23992.0,56.4115,56.4511,56.3819,56.3918,23992.0
2024-04-11 11:20:00,56.97,57.04,56.97,56.99,9794.0,56.3621,56.4313,56.3621,56.3819,9794.0
2024-04-11 11:25:00,56.99,57.01,56.95,56.99,44370.0,56.3819,56.4017,56.3423,56.3819,44370.0
2024-04-11 11:30:00,56.99,57.06,56.96,57.05,42120.0,56.3819,56.4511,56.3522,56.4412,42120.0
2024-04-11 11:35:00,57.04,57.09,57.04,57.06,8860.0,56.4313,56.4808,56.4313,56.4511,8860.0
2024-04-11 11:40:00,57.06,57.08,56.98,56.99,17668.0,56.4511,56.4709,56.372,56.3819,17668.0
2024-04-11 11:45:00,56.99,57.1,56.99,57.09,26126.0,56.3819,56.4907,56.3819,56.4808,26126.0
2024-04-11 11:50:00,57.09,57.19,57.09,57.19,27796.0,56.4808,56.5797,56.4808,56.5797,27796.0
2024-04-11 11:55:00,57.19,57.29,57.18,57.25,15724.0,56.5797,56.6787,56.5698,56.6391,15724.0
2024-04-11 12:00:00,57.27,57.31,57.27,57.3,103068.0,56.6589,56.6985,56.6589,56.6886,103068.0
2024-04-11 12:05:00,57.3,57.34,57.29,57.34,60660.0,56.6886,56.7281,56.6787,56.7281,60660.0
2024-04-11 12:10:00,57.34,57.35,57.31,57.33,129026.0,56.7281,56.738,56.6985,56.7182,129026.0
2024-04-11 12:15:00,57.32,57.35,57.31,57.33,62014.0,56.7083,56.738,56.6985,56.7182,62014.0
2024-04-11 12:20:00,57.33,57.37,57.3,57.35,235962.0,56.7182,56.7578,56.6886,56.738,235962.0
2024-04-11 12:25:00,57.35,57.38,57.3,57.3,65862.0,56.738,56.7677,56.6886,56.6886,65862.0
2024-04-11 12:30:00,57.3,57.35,57.29,57.34,20716.0,56.6886,56.738,56.6787,56.7281,20716.0
2024-04-11 12:35:00,57.34,57.37,57.32,57.35,34138.0,56.7281,56.7578,56.7083,56.738,34138.0
2024-04-11 12:40:00,57.35,57.38,57.34,57.36,25590.0,56.738,56.7677,56.7281,56.7479,25590.0
2024-04-11 12:45:00,57.36,57.46,57.35,57.45,27474.0,56.7479,56.8469,56.738,56.837,27474.0
2024-04-11 12:50:00,57.45,57.46,57.4,57.4,24962.0,56.837,56.8469,56.7875,56.7875,24962.0
2024-04-11 12:55:00,57.38,57.43,57.35,57.41,19854.0,56.7677,56.8172,56.738,56.7974,19854.0
2024-04-11 13:00:00,57.42,57.54,57.37,57.53,93306.0,56.8073,56.926,56.7578,56.9161,93306.0
2024-04-11 13:05:00,57.52,57.59,57.52,57.58,34824.0,56.9062,56.9755,56.9062,56.9656,34824.0
2024-04-11 13:10:00,57.58,57.67,57.57,57.67,27464.0,56.9656,57.0546,56.9557,57.0546,27464.0
2024-04-11 13:15:00,57.66,57.71,57.64,57.71,35466.0,57.0447,57.0942,57.0249,57.0942,35466.0
2024-04-11 13:20:00,57.71,57.76,57.67,57.74,35686.0,57.0942,57.1436,57.0546,57.1239,35686.0
2024-04-11 13:25:00,57.75,57.8,57.71,57.71,26998.0,57.1338,57.1832,57.0942,57.0942,26998.0
2024-04-11 13:30:00,57.72,57.77,57.71,57.72,21104.0,57.1041,57.1535,57.0942,57.1041,21104.0
2024-04-11 13:35:00,57.71,57.73,57.68,57.69,16164.0,57.0942,57.114,57.0645,57.0744,16164.0
2024-04-11 13:40:00,57.69,57.71,57.64,57.69,27910.0,57.0744,57.0942,57.0249,57.0744,27910.0
2024-04-11 13:45:00,57.69,57.78,57.68,57.78,15504.0,57.0744,57.1634,57.0645,57.1634,15504.0
2024-04-11 13:50:00,57.78,57.8,57.76,57.79,14742.0,57.1634,57.1832,57.1436,57.1733,14742.0
2024-04-11 13:55:00,57.76,57.79,57.76,57.77,14252.0,57.1436,57.1733,57.1436,57.1535,14252.0
2024-04-11 14:00:00,57.76,57.84,57.76,57.82,20104.0,57.1436,57.2228,57.1436,57.203,20104.0
2024-04-11 14:05:00,57.83,57.92,57.83,57.91,28170.0,57.2129,57.3019,57.2129,57.292,28170.0
2024-04-11 14:10:00,57.91,57.91,57.85,57.85,22478.0,57.292,57.292,57.2327,57.2327,22478.0
2024-04-11 14:15:00,57.85,57.91,57.85,57.87,30246.0,57.2327,57.292,57.2327,57.2525,30246.0
2024-04-11 14:20:00,57.87,57.88,57.85,57.88,18354.0,57.2525,57.2624,57.2327,57.2624,18354.0
2024-04-11 14:25:00,57.87,57.93,57.87,57.89,16386.0,57.2525,57.3118,57.2525,57.2723,16386.0
2024-04-11 14:30:00,57.91,57.96,57.88,57.96,29706.0,57.292,57.3415,57.2624,57.3415,29706.0
2024-04-11 14:35:00,57.96,58.0,57.96,58.0,21466.0,57.3415,57.3811,57.3415,57.3811,21466.0
2024-04-11 14:40:00,58.01,58.02,57.96,57.98,26942.0,57.391,57.4009,57.3415,57.3613,26942.0
2024-04-11 14:45:00,57.98,57.99,57.88,57.9,21946.0,57.3613,57.3712,57.2624,57.2822,21946.0
2024-04-11 14:50:00,57.91,57.94,57.84,57.87,38852.0,57.292,57.3217,57.2228,57.2525,38852.0
2024-04-11 14:55:00,57.87,57.89,57.86,57.86,19496.0,57.2525,57.2723,57.2426,57.2426,19496.0
2024-04-11 15:00:00,57.87,57.91,57.87,57.89,23606.0,57.2525,57.292,57.2525,57.2723,23606.0
2024-04-11 15:05:00,57.89,57.96,57.89,57.9,23806.0,57.2723,57.3415,57.2723,57.2822,23806.0
2024-04-11 15:10:00,57.9,57.92,57.84,57.85,21238.0,57.2822,57.3019,57.2228,57.2327,21238.0
2024-04-11 15:15:00,57.85,57.88,57.83,57.84,33704.0,57.2327,57.2624,57.2129,57.2228,33704.0
2024-04-11 15:20:00,57.84,57.88,57.84,57.88,20606.0,57.2228,57.2624,57.2228,57.2624,20606.0
2024-04-11 15:25:00,57.88,57.93,57.88,57.91,33678.0,57.2624,57.3118,57.2624,57.292,33678.0
2024-04-11 15:30:00,57.9,57.93,57.86,57.93,34462.0,57.2822,57.3118,57.2426,57.3118,34462.0
2024-04-11 15:35:00,57.93,58.01,57.91,57.99,70522.0,57.3118,57.391,57.292,57.3712,70522.0
2024-04-11 15:40:00,58.01,58.09,58.01,58.09,75670.0,57.391,57.4701,57.391,57.4701,75670.0
2024-04-11 15:45:00,58.09,58.09,57.97,57.98,92096.0,57.4701,57.4701,57.3514,57.3613,92096.0
2024-04-11 15:50:00,57.97,58.02,57.91,58.01,158110.0,57.3514,57.4009,57.292,57.391,158110.0
2024-04-11 15:55:00,58.01,58.05,57.92,57.94,328368.0,57.391,57.4306,57.3019,57.3217,328368.0
2024-04-12 09:30:00,56.98,57.24,56.95,57.23,105250.0,56.372,56.6292,56.3423,56.6193,105250.0
2024-04-12 09:35:00,57.21,57.22,57.08,57.22,18118.0,56.5995,56.6094,56.4709,56.6094,18118.0
2024-04-12 09:40:00,57.22,57.35,57.16,57.3,24152.0,56.6094,56.738,56.5501,56.6886,24152.0
2024-04-12 09:45:00,57.32,57.45,57.28,57.38,23398.0,56.7083,56.837,56.6688,56.7677,23398.0
2024-04-12 09:50:00,57.37,57.37,57.15,57.16,21794.0,56.7578,56.7578,56.5402,56.5501,21794.0
2024-04-12 09:55:00,57.15,57.18,57.08,57.13,21810.0,56.5402,56.5698,56.4709,56.5204,21810.0
2024-04-12 10:00:00,57.11,57.16,57.04,57.05,48988.0,56.5006,56.5501,56.4313,56.4412,48988.0
2024-04-12 10:05:00,57.05,57.09,56.99,57.09,48974.0,56.4412,56.4808,56.3819,56.4808,48974.0
2024-04-12 10:10:00,57.06,57.07,56.89,56.93,24416.0,56.4511,56.461,56.2829,56.3225,24416.0
2024-04-12 10:15:00,56.93,57.06,56.86,57.02,79268.0,56.3225,56.4511,56.2533,56.4115,79268.0
2024-04-12 10:20:00,57.02,57.06,57.01,57.05,25488.0,56.4115,56.4511,56.4017,56.4412,25488.0
2024-04-12 10:25:00,57.02,57.05,56.93,56.93,23958.0,56.4115,56.4412,56.3225,56.3225,23958.0
2024-04-12 10:30:00,56.93,57.02,56.93,57.02,41464.0,56.3225,56.4115,56.3225,56.4115,41464.0
2024-04-12 10:35:00,57.02,57.02,56.9,56.91,19406.0,56.4115,56.4115,56.2928,56.3027,19406.0
2024-04-12 10:40:00,56.92,56.93,56.8,56.83,42258.0,56.3126,56.3225,56.1939,56.2236,42258.0
2024-04-12 10:45:00,56.82,56.85,56.79,56.8,17118.0,56.2137,56.2434,56.184,56.1939,17118.0
2024-04-12 10:50:00,56.8,56.85,56.78,56.85,30318.0,56.1939,56.2434,56.1741,56.2434,30318.0
2024-04-12 10:55:00,56.88,56.94,56.85,56.85,42622.0,56.273,56.3324,56.2434,56.2434,42622.0
2024-04-12 11:00:00,56.85,57.01,56.84,56.99,25652.0,56.2434,56.4017,56.2335,56.3819,25652.0
2024-04-12 11:05:00,56.98,57.05,56.97,56.99,16922.0,56.372,56.4412,56.3621,56.3819,16922.0
2024-04-12 11:10:00,56.98,57.05,56.97,56.99,28400.0,56.372,56.4412,56.3621,56.3819,28400.0
2024-04-12 11:15:00,57.02,57.08,56.99,57.08,27946.0,56.4115,56.4709,56.3819,56.4709,27946.0
2024-04-12 11:20:00,57.08,57.17,57.08,57.13,69128.0,56.4709,56.5599,56.4709,56.5204,69128.0
2024-04-12 11:25:00,57.13,57.16,57.1,57.15,21398.0,56.5204,56.5501,56.4907,56.5402,21398.0
2024-04-12 11:30:00,57.16,57.16,57.08,57.13,30814.0,56.5501,56.5501,56.4709,56.5204,30814.0
2024-04-12 11:35:00,57.13,57.15,57.06,57.07,24950.0,56.5204,56.5402,56.4511,56.461,24950.0
2024-04-12 11:40:00,57.07,57.13,57.06,57.13,20584.0,56.461,56.5204,56.4511,56.5204,20584.0
2024-04-12 11:45:00,57.13,57.13,57.1,57.12,37774.0,56.5204,56.5204,56.4907,56.5105,37774.0
2024-04-12 11:50:00,57.13,57.13,57.07,57.08,32028.0,56.5204,56.5204,56.461,56.4709,32028.0
2024-04-12 11:55:00,57.07,57.07,57.01,57.01,13384.0,56.461,56.461,56.4017,56.4017,13384.0
2024-04-12 12:00:00,57.0,57.0,56.88,56.95,52798.0,56.3918,56.3918,56.273,56.3423,52798.0
2024-04-12 12:05:00,56.95,56.97,56.92,56.94,16648.0,56.3423,56.3621,56.3126,56.3324,16648.0
2024-04-12 12:10:00,56.93,56.99,56.92,56.95,21060.0,56.3225,56.3819,56.3126,56.3423,21060.0
2024-04-12 12:15:00,56.96,56.97,56.83,56.83,20424.0,56.3522,56.3621,56.2236,56.2236,20424.0
2024-04-12 12:20:00,56.85,56.92,56.82,56.91,21880.0,56.2434,56.3126,56.2137,56.3027,21880.0
2024-04-12 12:25:00,56.9,56.94,56.83,56.83,12622.0,56.2928,56.3324,56.2236,56.2236,12622.0
2024-04-12 12:30:00,56.83,56.85,56.76,56.78,22384.0,56.2236,56.2434,56.1543,56.1741,22384.0
2024-04-12 12:35:00,56.79,56.8,56.66,56.69,47094.0,56.184,56.1939,56.0554,56.0851,47094.0
2024-04-12 12:40:00,56.7,56.77,56.68,56.69,21360.0,56.095,56.1642,56.0752,56.0851,21360.0
2024-04-12 12:45:00,56.7,56.71,56.65,56.7,37838.0,56.095,56.1049,56.0455,56.095,37838.0
2024-04-12 12:50:00,56.7,56.74,56.68,56.7,28382.0,56.095,56.1345,56.0752,56.095,28382.0
2024-04-12 12:55:00,56.7,56.73,56.67,56.69,22822.0,56.095,56.1246,56.0653,56.0851,22822.0
2024-04-12 13:00:00,56.69,56.72,56.61,56.63,17272.0,56.0851,56.1147,56.0059,56.0257,17272.0
2024-04-12 13:05:00,56.64,56.67,56.57,56.59,21682.0,56.0356,56.0653,55.9663,55.9861,21682.0
2024-04-12 13:10:00,56.6,56.62,56.57,56.61,45722.0,55.996,56.0158,55.9663,56.0059,45722.0
2024-04-12 13:15:00,56.61,56.76,56.6,56.74,60410.0,56.0059,56.1543,55.996,56.1345,60410.0
2024-04-12 13:20:00,56.74,56.76,56.68,56.7,42186.0,56.1345,56.1543,56.0752,56.095,42186.0
2024-04-12 13:25:00,56.7,56.71,56.6,56.61,22792.0,56.095,56.1049,55.996,56.0059,22792.0
2024-04-12 13:30:00,56.6,56.61,56.55,56.6,34942.0,55.996,56.0059,55.9466,55.996,34942.0
2024-04-12 13:35:00,56.6,56.63,56.58,56.59,20578.0,55.996,56.0257,55.9762,55.9861,20578.0
2024-04-12 13:40:00,56.6,56.71,56.59,56.67,31766.0,55.996,56.1049,55.9861,56.0653,31766.0
2024-04-12 13:45:00,56.67,56.77,56.66,56.76,28424.0,56.0653,56.1642,56.0554,56.1543,28424.0
2024-04-12 13:50:00,56.76,56.83,56.76,56.78,18762.0,56.1543,56.2236,56.1543,56.1741,18762.0
2024-04-12 13:55:00,56.79,56.84,56.74,56.74,21448.0,56.184,56.2335,56.1345,56.1345,21448.0
2024-04-12 14:00:00,56.72,56.73,56.66,56.71,11258.0,56.1147,56.1246,56.0554,56.1049,11258.0
2024-04-12 14:05:00,56.7,56.81,56.7,56.79,48718.0,56.095,56.2038,56.095,56.184,48718.0
2024-04-12 14:10:00,56.77,56.82,56.76,56.77,67582.0,56.1642,56.2137,56.1543,56.1642,67582.0
2024-04-12 14:15:00,56.76,56.83,56.72,56.76,36802.0,56.1543,56.2236,56.1147,56.1543,36802.0
2024-04-12 14:20:00,56.78,56.8,56.68,56.68,17718.0,56.1741,56.1939,56.0752,56.0752,17718.0
2024-04-12 14:25:00,56.67,56.67,56.58,56.63,29116.0,56.0653,56.0653,55.9762,56.0257,29116.0
2024-04-12 14:30:00,56.63,56.63,56.51,56.6,43382.0,56.0257,56.0257,55.907,55.996,43382.0
2024-04-12 14:35:00,56.6,56.62,56.52,56.53,26286.0,55.996,56.0158,55.9169,55.9268,26286.0
2024-04-12 14:40:00,56.54,56.63,56.51,56.6,35386.0,55.9367,56.0257,55.907,55.996,35386.0
2024-04-12 14:45:00,56.6,56.6,56.55,56.55,22444.0,55.996,55.996,55.9466,55.9466,22444.0
2024-04-12 14:50:00,56.56,56.61,56.56,56.58,42704.0,55.9565,56.0059,55.9565,55.9762,42704.0
2024-04-12 14:55:00,56.58,56.6,56.54,56.55,43466.0,55.9762,55.996,55.9367,55.9466,43466.0
2024-04-12 15:00:00,56.55,56.57,56.51,56.56,24216.0,55.9466,55.9663,55.907,55.9565,24216.0
2024-04-12 15:05:00,56.56,56.59,56.5,56.53,33752.0,55.9565,55.9861,55.8971,55.9268,33752.0
2024-04-12 15:10:00,56.54,56.54,56.46,56.52,53710.0,55.9367,55.9367,55.8575,55.9169,53710.0
2024-04-12 15:15:00,56.5,56.54,56.47,56.53,35816.0,55.8971,55.9367,55.8674,55.9268,35816.0
2024-04-12 15:20:00,56.52,56.59,56.52,56.52,46556.0,55.9169,55.9861,55.9169,55.9169,46556.0
2024-04-12 15:25:00,56.52,56.58,56.47,56.48,52878.0,55.9169,55.9762,55.8674,55.8773,52878.0
2024-04-12 15:30:00,56.48,56.55,56.44,56.53,61886.0,55.8773,55.9466,55.8377,55.9268,61886.0
2024-04-12 15:35:00,56.53,56.53,56.44,56.45,52360.0,55.9268,55.9268,55.8377,55.8476,52360.0
2024-04-12 15:40:00,56.45,56.59,56.45,56.58,156138.0,55.8476,55.9861,55.8476,55.9762,156138.0
2024-04-12 15:45:00,56.59,56.61,56.51,56.6,99334.0,55.9861,56.0059,55.907,55.996,99334.0
2024-04-12 15:50:00,56.61,56.65,56.56,56.59,146724.0,56.0059,56.0455,55.9565,55.9861,146724.0
2024-04-12 15:55:00,56.59,56.68,56.57,56.67,313540.0,55.9861,56.0752,55.9663,56.0653,313540.0
2024-04-15 09:30:00,57.27,57.42,57.25,57.26,170062.0,56.6589,56.8073,56.6391,56.649,170062.0
2024-04-15 09:35:00,57.27,57.58,57.26,57.54,55056.0,56.6589,56.9656,56.649,56.926,55056.0
2024-04-15 09:40:00,57.55,57.65,57.49,57.49,23948.0,56.9359,57.0348,56.8765,56.8765,23948.0
2024-04-15 09:45:00,57.49,57.6,57.47,57.48,47826.0,56.8765,56.9854,56.8567,56.8666,47826.0
2024-04-15 09:50:00,57.47,57.54,57.47,57.5,36774.0,56.8567,56.926,56.8567,56.8864,36774.0
2024-04-15 09:55:00,57.49,57.5,57.4,57.48,18332.0,56.8765,56.8864,56.7875,56.8666,18332.0
2024-04-15 10:00:00,57.5,57.5,57.39,57.4,23164.0,56.8864,56.8864,56.7776,56.7875,23164.0
2024-04-15 10:05:00,57.39,57.43,57.33,57.34,14210.0,56.7776,56.8172,56.7182,56.7281,14210.0
2024-04-15 10:10:00,57.31,57.31,57.05,57.1,25128.0,56.6985,56.6985,56.4412,56.4907,25128.0
2024-04-15 10:15:00,57.1,57.27,57.06,57.25,13240.0,56.4907,56.6589,56.4511,56.6391,13240.0
2024-04-15 10:20:00,57.24,57.39,57.2,57.35,24902.0,56.6292,56.7776,56.5896,56.738,24902.0
2024-04-15 10:25:00,57.35,57.35,57.24,57.27,24758.0,56.738,56.738,56.6292,56.6589,24758.0
2024-04-15 10:30:00,57.27,57.32,57.23,57.24,18172.0,56.6589,56.7083,56.6193,56.6292,18172.0
2024-04-15 10:35:00,57.24,57.33,57.18,57.19,22760.0,56.6292,56.7182,56.5698,56.5797,22760.0
2024-04-15 10:40:00,57.21,57.27,57.19,57.24,53846.0,56.5995,56.6589,56.5797,56.6292,53846.0
2024-04-15 10:45:00,57.25,57.26,57.17,57.24,43618.0,56.6391,56.649,56.5599,56.6292,43618.0
2024-04-15 10:50:00,57.24,57.29,57.21,57.23,31408.0,56.6292,56.6787,56.5995,56.6193,31408.0
2024-04-15 10:55:00,57.23,57.26,57.13,57.13,27866.0,56.6193,56.649,56.5204,56.5204,27866.0
2024-04-15 11:00:00,57.15,57.15,57.04,57.06,33566.0,56.5402,56.5402,56.4313,56.4511,33566.0
2024-04-15 11:05:00,57.06,57.08,56.97,57.0,134250.0,56.4511,56.4709,56.3621,56.3918,134250.0
2024-04-15 11:10:00,57.02,57.06,56.99,57.04,17902.0,56.4115,56.4511,56.3819,56.4313,17902.0
2024-04-15 11:15:00,57.02,57.05,56.98,57.0,46262.0,56.4115,56.4412,56.372,56.3918,46262.0
2024-04-15 11:20:00,56.98,57.0,56.96,56.98,12716.0,56.372,56.3918,56.3522,56.372,12716.0
2024-04-15 11:25:00,56.98,57.06,56.97,57.06,20412.0,56.372,56.4511,56.3621,56.4511,20412.0
2024-04-15 11:30:00,57.07,57.13,57.05,57.08,38500.0,56.461,56.5204,56.4412,56.4709,38500.0
2024-04-15 11:35:00,57.08,57.11,57.05,57.09,20750.0,56.4709,56.5006,56.4412,56.4808,20750.0
2024-04-15 11:40:00,57.1,57.18,57.05,57.08,22688.0,56.4907,56.5698,56.4412,56.4709,22688.0
2024-04-15 11:45:00,57.08,57.13,57.07,57.08,13432.0,56.4709,56.5204,56.461,56.4709,13432.0
2024-04-15 11:50:00,57.08,57.23,57.07,57.19,16502.0,56.4709,56.6193,56.461,56.5797,16502.0
2024-04-15 11:55:00,57.19,57.23,57.18,57.19,41652.0,56.5797,56.6193,56.5698,56.5797,41652.0
2024-04-15 12:00:00,57.19,57.25,57.18,57.25,11966.0,56.5797,56.6391,56.5698,56.6391,11966.0
2024-04-15 12:05:00,57.24,57.27,57.22,57.26,38990.0,56.6292,56.6589,56.6094,56.649,38990.0
2024-04-15 12:10:00,57.27,57.27,57.19,57.19,15542.0,56.6589,56.6589,56.5797,56.5797,15542.0
2024-04-15 12:15:00,57.18,57.2,57.11,57.11,18974.0,56.5698,56.5896,56.5006,56.5006,18974.0
2024-04-15 12:20:00,57.12,57.15,57.02,57.02,28256.0,56.5105,56.5402,56.4115,56.4115,28256.0
2024-04-15 12:25:00,57.02,57.05,57.0,57.01,8834.0,56.4115,56.4412,56.3918,56.4017,8834.0
2024-04-15 12:30:00,57.01,57.02,56.95,56.97,11250.0,56.4017,56.4115,56.3423,56.3621,11250.0
2024-04-15 12:35:00,56.96,56.98,56.89,56.9,11546.0,56.3522,56.372,56.2829,56.2928,11546.0
2024-04-15 12:40:00,56.9,56.96,56.88,56.93,16906.0,56.2928,56.3522,56.273,56.3225,16906.0
2024-04-15 12:45:00,56.92,56.99,56.92,56.93,13652.0,56.3126,56.3819,56.3126,56.3225,13652.0
2024-04-15 12:50:00,56.93,56.99,56.92,56.94,13386.0,56.3225,56.3819,56.3126,56.3324,13386.0
2024-04-15 12:55:00,56.93,56.97,56.9,56.96,15032.0,56.3225,56.3621,56.2928,56.3522,15032.0
2024-04-15 13:00:00,56.96,56.96,56.88,56.93,13306.0,56.3522,56.3522,56.273,56.3225,13306.0
2024-04-15 13:05:00,56.94,57.01,56.94,56.99,11178.0,56.3324,56.4017,56.3324,56.3819,11178.0
2024-04-15 13:10:00,56.99,56.99,56.88,56.88,9238.0,56.3819,56.3819,56.273,56.273,9238.0
2024-04-15 13:15:00,56.88,56.88,56.77,56.77,12472.0,56.273,56.273,56.1642,56.1642,12472.0
2024-04-15 13:20:00,56.76,56.76,56.68,56.68,17948.0,56.1543,56.1543,56.0752,56.0752,17948.0
2024-04-15 13:25:00,56.67,56.68,56.58,56.58,9876.0,56.0653,56.0752,55.9762,55.9762,9876.0
2024-04-15 13:30:00,56.58,56.58,56.48,56.55,17152.0,55.9762,55.9762,55.8773,55.9466,17152.0
2024-04-15 13:35:00,56.54,56.58,56.45,56.45,19826.0,55.9367,55.9762,55.8476,55.8476,19826.0
2024-04-15 13:40:00,56.44,56.52,56.41,56.46,22622.0,55.8377,55.9169,55.8081,55.8575,22622.0
2024-04-15 13:45:00,56.45,56.49,56.37,56.38,18008.0,55.8476,55.8872,55.7685,55.7784,18008.0
2024-04-15 13:50:00,56.39,56.46,56.33,56.45,14792.0,55.7883,55.8575,55.7289,55.8476,14792.0
2024-04-15 13:55:00,56.45,56.58,56.44,56.57,28658.0,55.8476,55.9762,55.8377,55.9663,28658.0
2024-04-15 14:00:00,56.55,56.55,56.43,56.45,15230.0,55.9466,55.9466,55.8278,55.8476,15230.0
2024-04-15 14:05:00,56.46,56.48,56.39,56.4,10904.0,55.8575,55.8773,55.7883,55.7982,10904.0
2024-04-15 14:10:00,56.39,56.4,56.34,56.34,29472.0,55.7883,55.7982,55.7388,55.7388,29472.0
2024-04-15 14:15:00,56.34,56.35,56.27,56.33,42988.0,55.7388,55.7487,55.6695,55.7289,42988.0
2024-04-15 14:20:00,56.33,56.34,56.24,56.27,33260.0,55.7289,55.7388,55.6399,55.6695,33260.0
2024-04-15 14:25:00,56.27,56.37,56.27,56.3,10598.0,55.6695,55.7685,55.6695,55.6992,10598.0
2024-04-15 14:30:00,56.3,56.4,56.28,56.4,23554.0,55.6992,55.7982,55.6794,55.7982,23554.0
2024-04-15 14:35:00,56.39,56.45,56.36,56.37,17804.0,55.7883,55.8476,55.7586,55.7685,17804.0
2024-04-15 14:40:00,56.39,56.42,56.37,56.37,10396.0,55.7883,55.8179,55.7685,55.7685,10396.0
2024-04-15 14:45:00,56.38,56.38,56.29,56.29,12300.0,55.7784,55.7784,55.6893,55.6893,12300.0
2024-04-15 14:50:00,56.3,56.3,56.23,56.24,12834.0,55.6992,55.6992,55.63,55.6399,12834.0
2024-04-15 14:55:00,56.24,56.35,56.24,56.29,30390.0,55.6399,55.7487,55.6399,55.6893,30390.0
2024-04-15 15:00:00,56.29,56.31,56.19,56.19,35952.0,55.6893,55.7091,55.5904,55.5904,35952.0
2024-04-15 15:05:00,56.18,56.21,56.12,56.18,53470.0,55.5805,55.6102,55.5212,55.5805,53470.0
2024-04-15 15:10:00,56.18,56.21,56.12,56.13,36934.0,55.5805,55.6102,55.5212,55.531,36934.0
2024-04-15 15:15:00,56.13,56.15,56.01,56.02,32448.0,55.531,55.5508,55.4123,55.4222,32448.0
2024-04-15 15:20:00,56.04,56.25,56.04,56.22,40864.0,55.442,55.6498,55.442,55.6201,40864.0
2024-04-15 15:25:00,56.23,56.25,56.21,56.21,28090.0,55.63,55.6498,55.6102,55.6102,28090.0
2024-04-15 15:30:00,56.21,56.37,56.21,56.32,46666.0,55.6102,55.7685,55.6102,55.719,46666.0
2024-04-15 15:35:00,56.32,56.35,56.27,56.33,32670.0,55.719,55.7487,55.6695,55.7289,32670.0
2024-04-15 15:40:00,56.33,56.33,56.24,56.27,39292.0,55.7289,55.7289,55.6399,55.6695,39292.0
2024-04-15 15:45:00,56.26,56.38,56.24,56.38,64192.0,55.6597,55.7784,55.6399,55.7784,64192.0
2024-04-15 15:50:00,56.35,56.4,56.3,56.36,94132.0,55.7487,55.7982,55.6992,55.7586,94132.0
2024-04-15 15:55:00,56.36,56.36,56.18,56.2,319430.0,55.7586,55.7586,55.5805,55.6003,319430.0
2024-04-16 09:30:00,56.27,56.37,56.11,56.28,94928.0,55.6695,55.7685,55.5113,55.6794,94928.0
2024-04-16 09:35:00,56.26,56.41,56.22,56.33,52648.0,55.6597,55.8081,55.6201,55.7289,52648.0
2024-04-16 09:40:00,56.32,56.33,56.06,56.08,80330.0,55.719,55.7289,55.4618,55.4816,80330.0
2024-04-16 09:45:00,56.08,56.1,55.92,55.99,36946.0,55.4816,55.5014,55.3233,55.3925,36946.0
2024-04-16 09:50:00,56.0,56.11,55.95,56.11,34646.0,55.4024,55.5113,55.353,55.5113,34646.0
2024-04-16 09:55:00,56.12,56.24,56.1,56.17,130678.0,55.5212,55.6399,55.5014,55.5706,130678.0
2024-04-16 10:00:00,56.17,56.17,55.99,56.03,68698.0,55.5706,55.5706,55.3925,55.4321,68698.0
2024-04-16 10:05:00,56.04,56.08,55.97,56.06,61356.0,55.442,55.4816,55.3728,55.4618,61356.0
2024-04-16 10:10:00,56.05,56.1,56.0,56.1,93770.0,55.4519,55.5014,55.4024,55.5014,93770.0
2024-04-16 10:15:00,56.1,56.26,56.08,56.2,79338.0,55.5014,55.6597,55.4816,55.6003,79338.0
2024-04-16 10:20:00,56.2,56.24,56.02,56.08,42290.0,55.6003,55.6399,55.4222,55.4816,42290.0
2024-04-16 10:25:00,56.06,56.07,55.99,56.0,26936.0,55.4618,55.4717,55.3925,55.4024,26936.0
2024-04-16 10:30:00,56.01,56.08,55.96,56.06,33064.0,55.4123,55.4816,55.3629,55.4618,33064.0
2024-04-16 10:35:00,56.06,56.13,55.99,56.12,47274.0,55.4618,55.531,55.3925,55.5212,47274.0
2024-04-16 10:40:00,56.11,56.25,56.1,56.25,99776.0,55.5113,55.6498,55.5014,55.6498,99776.0
2024-04-16 10:45:00,56.24,56.27,56.13,56.16,57066.0,55.6399,55.6695,55.531,55.5607,57066.0
2024-04-16 10:50:00,56.16,56.16,56.07,56.12,53534.0,55.5607,55.5607,55.4717,55.5212,53534.0
2024-04-16 10:55:00,56.12,56.15,56.06,56.1,39846.0,55.5212,55.5508,55.4618,55.5014,39846.0
2024-04-16 11:00:00,56.1,56.18,56.08,56.14,27478.0,55.5014,55.5805,55.4816,55.5409,27478.0
2024-04-16 11:05:00,56.15,56.17,56.13,56.17,35088.0,55.5508,55.5706,55.531,55.5706,35088.0
2024-04-16 11:10:00,56.17,56.21,56.13,56.16,48608.0,55.5706,55.6102,55.531,55.5607,48608.0
2024-04-16 11:15:00,56.17,56.33,56.17,56.23,71340.0,55.5706,55.7289,55.5706,55.63,71340.0
2024-04-16 11:20:00,56.23,56.24,56.15,56.21,53028.0,55.63,55.6399,55.5508,55.6102,53028.0
2024-04-16 11:25:00,56.2,56.27,56.19,56.25,39148.0,55.6003,55.6695,55.5904,55.6498,39148.0
2024-04-16 11:30:00,56.26,56.27,56.17,56.23,32542.0,55.6597,55.6695,55.5706,55.63,32542.0
2024-04-16 11:35:00,56.23,56.24,56.19,56.22,21136.0,55.63,55.6399,55.5904,55.6201,21136.0
2024-04-16 11:40:00,56.22,56.31,56.22,56.31,53140.0,55.6201,55.7091,55.6201,55.7091,53140.0
2024-04-16 11:45:00,56.3,56.32,56.23,56.28,21410.0,55.6992,55.719,55.63,55.6794,21410.0
2024-04-16 11:50:00,56.29,56.4,56.29,56.4,56726.0,55.6893,55.7982,55.6893,55.7982,56726.0
2024-04-16 11:55:00,56.41,56.45,56.28,56.28,34420.0,55.8081,55.8476,55.6794,55.6794,34420.0
2024-04-16 12:00:00,56.29,56.29,56.18,56.21,50484.0,55.6893,55.6893,55.5805,55.6102,50484.0
2024-04-16 12:05:00,56.21,56.34,56.2,56.34,32576.0,55.6102,55.7388,55.6003,55.7388,32576.0
2024-04-16 12:10:00,56.34,56.35,56.25,56.33,31146.0,55.7388,55.7487,55.6498,55.7289,31146.0
2024-04-16 12:15:00,56.32,56.33,56.26,56.27,38522.0,55.719,55.7289,55.6597,55.6695,38522.0
2024-04-16 12:20:00,56.27,56.35,56.27,56.31,19694.0,55.6695,55.7487,55.6695,55.7091,19694.0
2024-04-16 12:25:00,56.32,56.38,56.31,56.34,36968.0,55.719,55.7784,55.7091,55.7388,36968.0
2024-04-16 12:30:00,56.34,56.43,56.33,56.33,37166.0,55.7388,55.8278,55.7289,55.7289,37166.0
2024-04-16 12:35:00,56.32,56.35,56.31,56.32,27736.0,55.719,55.7487,55.7091,55.719,27736.0
2024-04-16 12:40:00,56.32,56.32,56.27,56.29,37644.0,55.719,55.719,55.6695,55.6893,37644.0
2024-04-16 12:45:00,56.29,56.34,56.28,56.34,30282.0,55.6893,55.7388,55.6794,55.7388,30282.0
2024-04-16 12:50:00,56.34,56.38,56.27,56.28,24824.0,55.7388,55.7784,55.6695,55.6794,24824.0
2024-04-16 12:55:00,56.29,56.35,56.28,56.33,36256.0,55.6893,55.7487,55.6794,55.7289,36256.0
2024-04-16 13:00:00,56.33,56.34,56.21,56.22,38126.0,55.7289,55.7388,55.6102,55.6201,38126.0
2024-04-16 13:05:00,56.22,56.31,56.18,56.3,39548.0,55.6201,55.7091,55.5805,55.6992,39548.0
2024-04-16 13:10:00,56.3,56.3,56.23,56.27,86498.0,55.6992,55.6992,55.63,55.6695,86498.0
2024-04-16 13:15:00,56.27,56.31,56.24,56.29,39424.0,55.6695,55.7091,55.6399,55.6893,39424.0
2024-04-16 13:20:00,56.28,56.37,56.28,56.35,48978.0,55.6794,55.7685,55.6794,55.7487,48978.0
2024-04-16 13:25:00,56.35,56.38,56.24,56.26,81762.0,55.7487,55.7784,55.6399,55.6597,81762.0
2024-04-16 13:30:00,56.27,56.29,56.02,56.18,83610.0,55.6695,55.6893,55.4222,55.5805,83610.0
2024-04-16 13:35:00,56.2,56.35,56.2,56.29,44180.0,55.6003,55.7487,55.6003,55.6893,44180.0
2024-04-16 13:40:00,56.28,56.36,56.23,56.23,43292.0,55.6794,55.7586,55.63,55.63,43292.0
2024-04-16 13:45:00,56.24,56.3,56.17,56.17,36120.0,55.6399,55.6992,55.5706,55.5706,36120.0
2024-04-16 13:50:00,56.16,56.24,56.06,56.21,44576.0,55.5607,55.6399,55.4618,55.6102,44576.0
2024-04-16 13:55:00,56.21,56.22,56.13,56.15,38872.0,55.6102,55.6201,55.531,55.5508,38872.0
2024-04-16 14:00:00,56.15,56.17,56.1,56.17,43706.0,55.5508,55.5706,55.5014,55.5706,43706.0
2024-04-16 14:05:00,56.19,56.41,56.18,56.41,64894.0,55.5904,55.8081,55.5805,55.8081,64894.0
2024-04-16 14:10:00,56.41,56.41,56.2,56.2,103196.0,55.8081,55.8081,55.6003,55.6003,103196.0
2024-04-16 14:15:00,56.21,56.22,55.99,56.01,82142.0,55.6102,55.6201,55.3925,55.4123,82142.0
2024-04-16 14:20:00,56.01,56.03,55.87,55.99,70898.0,55.4123,55.4321,55.2738,55.3925,70898.0
2024-04-16 14:25:00,56.01,56.1,55.98,56.1,118214.0,55.4123,55.5014,55.3826,55.5014,118214.0
2024-04-16 14:30:00,56.09,56.19,56.08,56.18,44904.0,55.4915,55.5904,55.4816,55.5805,44904.0
2024-04-16 14:35:00,56.19,56.21,56.12,56.16,37720.0,55.5904,55.6102,55.5212,55.5607,37720.0
2024-04-16 14:40:00,56.16,56.21,56.1,56.2,67874.0,55.5607,55.6102,55.5014,55.6003,67874.0
2024-04-16 14:45:00,56.18,56.29,56.17,56.27,23826.0,55.5805,55.6893,55.5706,55.6695,23826.0
2024-04-16 14:50:00,56.27,56.38,56.26,56.37,50104.0,55.6695,55.7784,55.6597,55.7685,50104.0
2024-04-16 14:55:00,56.37,56.46,56.33,56.45,37954.0,55.7685,55.8575,55.7289,55.8476,37954.0
2024-04-16 15:00:00,56.45,56.46,56.3,56.33,89354.0,55.8476,55.8575,55.6992,55.7289,89354.0
2024-04-16 15:05:00,56.34,56.35,56.29,56.33,58952.0,55.7388,55.7487,55.6893,55.7289,58952.0
2024-04-16 15:10:00,56.33,56.38,56.3,56.31,44936.0,55.7289,55.7784,55.6992,55.7091,44936.0
2024-04-16 15:15:00,56.31,56.34,56.27,56.34,55546.0,55.7091,55.7388,55.6695,55.7388,55546.0
2024-04-16 15:20:00,56.34,56.36,56.3,56.35,61486.0,55.7388,55.7586,55.6992,55.7487,61486.0
2024-04-16 15:25:00,56.36,56.44,56.35,56.41,67392.0,55.7586,55.8377,55.7487,55.8081,67392.0
2024-04-16 15:30:00,56.41,56.41,56.2,56.2,68732.0,55.8081,55.8081,55.6003,55.6003,68732.0
2024-04-16 15:35:00,56.2,56.35,56.18,56.33,47042.0,55.6003,55.7487,55.5805,55.7289,47042.0
2024-04-16 15:40:00,56.31,56.33,56.26,56.33,95248.0,55.7091,55.7289,55.6597,55.7289,95248.0
2024-04-16 15:45:00,56.33,56.46,56.33,56.46,225782.0,55.7289,55.8575,55.7289,55.8575,225782.0
2024-04-16 15:50:00,56.46,56.47,56.37,56.41,180020.0,55.8575,55.8674,55.7685,55.8081,180020.0
2024-04-16 15:55:00,56.4,56.4,56.27,56.28,457900.0,55.7982,55.7982,55.6695,55.6794,457900.0
2024-04-17 09:30:00,56.29,56.38,56.09,56.21,95176.0,55.6893,55.7784,55.4915,55.6102,95176.0
2024-04-17 09:35:00,56.22,56.31,56.17,56.22,52394.0,55.6201,55.7091,55.5706,55.6201,52394.0
2024-04-17 09:40:00,56.23,56.32,56.13,56.23,19038.0,55.63,55.719,55.531,55.63,19038.0
2024-04-17 09:45:00,56.19,56.27,56.19,56.23,26906.0,55.5904,55.6695,55.5904,55.63,26906.0
2024-04-17 09:50:00,56.24,56.46,56.24,56.46,34742.0,55.6399,55.8575,55.6399,55.8575,34742.0
2024-04-17 09:55:00,56.49,56.52,56.42,56.44,64074.0,55.8872,55.9169,55.8179,55.8377,64074.0
2024-04-17 10:00:00,56.46,56.48,56.3,56.35,38346.0,55.8575,55.8773,55.6992,55.7487,38346.0
2024-04-17 10:05:00,56.4,56.49,56.38,56.49,23786.0,55.7982,55.8872,55.7784,55.8872,23786.0
2024-04-17 10:10:00,56.49,56.5,56.34,56.4,15440.0,55.8872,55.8971,55.7388,55.7982,15440.0
2024-04-17 10:15:00,56.36,56.37,56.27,56.33,22868.0,55.7586,55.7685,55.6695,55.7289,22868.0
2024-04-17 10:20:00,56.32,56.38,56.31,56.37,14866.0,55.719,55.7784,55.7091,55.7685,14866.0
2024-04-17 10:25:00,56.38,56.42,56.3,56.42,20580.0,55.7784,55.8179,55.6992,55.8179,20580.0
2024-04-17 10:30:00,56.42,56.45,56.32,56.33,37264.0,55.8179,55.8476,55.719,55.7289,37264.0
2024-04-17 10:35:00,56.32,56.37,56.26,56.34,38566.0,55.719,55.7685,55.6597,55.7388,38566.0
2024-04-17 10:40:00,56.31,56.35,56.29,56.29,25724.0,55.7091,55.7487,55.6893,55.6893,25724.0
2024-04-17 10:45:00,56.28,56.28,56.2,56.24,39816.0,55.6794,55.6794,55.6003,55.6399,39816.0
2024-04-17 10:50:00,56.22,56.23,55.97,56.0,32694.0,55.6201,55.63,55.3728,55.4024,32694.0
2024-04-17 10:55:00,56.0,56.06,55.98,56.03,25070.0,55.4024,55.4618,55.3826,55.4321,25070.0
2024-04-17 11:00:00,56.03,56.16,56.02,56.16,30342.0,55.4321,55.5607,55.4222,55.5607,30342.0
2024-04-17 11:05:00,56.17,56.17,55.97,55.99,20984.0,55.5706,55.5706,55.3728,55.3925,20984.0
2024-04-17 11:10:00,55.99,56.06,55.98,56.06,25384.0,55.3925,55.4618,55.3826,55.4618,25384.0
2024-04-17 11:15:00,56.06,56.1,56.0,56.01,21748.0,55.4618,55.5014,55.4024,55.4123,21748.0
2024-04-17 11:20:00,56.01,56.01,55.94,55.99,25712.0,55.4123,55.4123,55.3431,55.3925,25712.0
2024-04-17 11:25:00,55.99,56.0,55.91,55.91,25630.0,55.3925,55.4024,55.3134,55.3134,25630.0
2024-04-17 11:30:00,55.92,55.92,55.79,55.81,26106.0,55.3233,55.3233,55.1947,55.2145,26106.0
2024-04-17 11:35:00,55.81,55.85,55.79,55.8,36336.0,55.2145,55.254,55.1947,55.2046,36336.0
2024-04-17 11:40:00,55.8,55.88,55.8,55.85,16744.0,55.2046,55.2837,55.2046,55.254,16744.0
2024-04-17 11:45:00,55.87,55.87,55.77,55.77,14382.0,55.2738,55.2738,55.1749,55.1749,14382.0
2024-04-17 11:50:00,55.77,55.83,55.74,55.77,26344.0,55.1749,55.2342,55.1452,55.1749,26344.0
2024-04-17 11:55:00,55.77,55.77,55.73,55.74,19304.0,55.1749,55.1749,55.1353,55.1452,19304.0
2024-04-17 12:00:00,55.74,55.79,55.72,55.74,54664.0,55.1452,55.1947,55.1254,55.1452,54664.0
2024-04-17 12:05:00,55.74,55.77,55.66,55.72,199794.0,55.1452,55.1749,55.0661,55.1254,199794.0
2024-04-17 12:10:00,55.72,55.88,55.72,55.87,42570.0,55.1254,55.2837,55.1254,55.2738,42570.0
2024-04-17 12:15:00,55.84,55.84,55.69,55.72,251122.0,55.2441,55.2441,55.0957,55.1254,251122.0
2024-04-17 12:20:00,55.69,55.74,55.68,55.69,14754.0,55.0957,55.1452,55.0858,55.0957,14754.0
2024-04-17 12:25:00,55.7,55.73,55.65,55.67,15716.0,55.1056,55.1353,55.0562,55.076,15716.0
2024-04-17 12:30:00,55.66,55.66,55.58,55.64,13728.0,55.0661,55.0661,54.9869,55.0463,13728.0
2024-04-17 12:35:00,55.64,55.66,55.59,55.63,10786.0,55.0463,55.0661,54.9968,55.0364,10786.0
2024-04-17 12:40:00,55.62,55.68,55.55,55.55,26286.0,55.0265,55.0858,54.9572,54.9572,26286.0
2024-04-17 12:45:00,55.55,55.62,55.52,55.61,14252.0,54.9572,55.0265,54.9276,55.0166,14252.0
2024-04-17 12:50:00,55.62,55.65,55.59,55.65,23948.0,55.0265,55.0562,54.9968,55.0562,23948.0
2024-04-17 12:55:00,55.65,55.65,55.52,55.56,13154.0,55.0562,55.0562,54.9276,54.9671,13154.0
2024-04-17 13:00:00,55.55,55.64,55.55,55.63,19214.0,54.9572,55.0463,54.9572,55.0364,19214.0
2024-04-17 13:05:00,55.62,55.69,55.61,55.66,18730.0,55.0265,55.0957,55.0166,55.0661,18730.0
2024-04-17 13:10:00,55.67,55.69,55.65,55.67,10496.0,55.076,55.0957,55.0562,55.076,10496.0
2024-04-17 13:15:00,55.67,55.74,55.67,55.73,23732.0,55.076,55.1452,55.076,55.1353,23732.0
2024-04-17 13:20:00,55.73,55.77,55.71,55.74,31140.0,55.1353,55.1749,55.1155,55.1452,31140.0
2024-04-17 13:25:00,55.76,55.85,55.74,55.84,22020.0,55.165,55.254,55.1452,55.2441,22020.0
2024-04-17 13:30:00,55.85,55.88,55.83,55.87,30514.0,55.254,55.2837,55.2342,55.2738,30514.0
2024-04-17 13:35:00,55.87,55.92,55.84,55.9,158642.0,55.2738,55.3233,55.2441,55.3035,158642.0
2024-04-17 13:40:00,55.91,55.94,55.85,55.88,30872.0,55.3134,55.3431,55.254,55.2837,30872.0
2024-04-17 13:45:00,55.88,55.92,55.84,55.92,59574.0,55.2837,55.3233,55.2441,55.3233,59574.0
2024-04-17 13:50:00,55.93,55.98,55.85,55.92,54384.0,55.3332,55.3826,55.254,55.3233,54384.0
2024-04-17 13:55:00,55.91,55.99,55.91,55.91,69128.0,55.3134,55.3925,55.3134,55.3134,69128.0
2024-04-17 14:00:00,55.92,55.94,55.83,55.94,33822.0,55.3233,55.3431,55.2342,55.3431,33822.0
2024-04-17 14:05:00,55.94,55.95,55.9,55.91,30246.0,55.3431,55.353,55.3035,55.3134,30246.0
2024-04-17 14:10:00,55.9,55.9,55.84,55.84,26572.0,55.3035,55.3035,55.2441,55.2441,26572.0
2024-04-17 14:15:00,55.84,55.86,55.8,55.82,75084.0,55.2441,55.2639,55.2046,55.2244,75084.0
2024-04-17 14:20:00,55.82,55.83,55.78,55.82,26468.0,55.2244,55.2342,55.1848,55.2244,26468.0
2024-04-17 14:25:00,55.82,55.92,55.8,55.88,80438.0,55.2244,55.3233,55.2046,55.2837,80438.0
2024-04-17 14:30:00,55.88,55.92,55.87,55.88,15048.0,55.2837,55.3233,55.2738,55.2837,15048.0
2024-04-17 14:35:00,55.88,55.88,55.81,55.84,13826.0,55.2837,55.2837,55.2145,55.2441,13826.0
2024-04-17 14:40:00,55.85,56.06,55.84,56.06,33124.0,55.254,55.4618,55.2441,55.4618,33124.0
2024-04-17 14:45:00,56.06,56.09,55.98,55.98,21572.0,55.4618,55.4915,55.3826,55.3826,21572.0
2024-04-17 14:50:00,55.99,56.02,55.79,55.79,20772.0,55.3925,55.4222,55.1947,55.1947,20772.0
2024-04-17 14:55:00,55.8,55.85,55.78,55.82,29760.0,55.2046,55.254,55.1848,55.2244,29760.0
2024-04-17 15:00:00,55.82,55.82,55.74,55.76,20894.0,55.2244,55.2244,55.1452,55.165,20894.0
2024-04-17 15:05:00,55.76,55.79,55.74,55.76,23032.0,55.165,55.1947,55.1452,55.165,23032.0
2024-04-17 15:10:00,55.75,55.76,55.69,55.7,28384.0,55.1551,55.165,55.0957,55.1056,28384.0
2024-04-17 15:15:00,55.71,55.85,55.7,55.79,36290.0,55.1155,55.254,55.1056,55.1947,36290.0
2024-04-17 15:20:00,55.8,55.82,55.75,55.77,39760.0,55.2046,55.2244,55.1551,55.1749,39760.0
2024-04-17 15:25:00,55.77,55.8,55.71,55.71,49310.0,55.1749,55.2046,55.1155,55.1155,49310.0
2024-04-17 15:30:00,55.72,55.83,55.72,55.8,45384.0,55.1254,55.2342,55.1254,55.2046,45384.0
2024-04-17 15:35:00,55.8,55.81,55.73,55.76,52756.0,55.2046,55.2145,55.1353,55.165,52756.0
2024-04-17 15:40:00,55.76,55.87,55.71,55.87,61486.0,55.165,55.2738,55.1155,55.2738,61486.0
2024-04-17 15:45:00,55.87,55.91,55.83,55.88,68314.0,55.2738,55.3134,55.2342,55.2837,68314.0
2024-04-17 15:50:00,55.9,55.95,55.82,55.94,131932.0,55.3035,55.353,55.2244,55.3431,131932.0
2024-04-17 15:55:00,55.93,55.94,55.73,55.73,264540.0,55.3332,55.3431,55.1353,55.1353,264540.0
2024-04-18 09:30:00,55.77,55.99,55.65,55.71,114962.0,55.1749,55.3925,55.0562,55.1155,114962.0
2024-04-18 09:35:00,55.7,55.72,55.63,55.65,10486.0,55.1056,55.1254,55.0364,55.0562,10486.0
2024-04-18 09:40:00,55.65,55.77,55.62,55.77,24210.0,55.0562,55.1749,55.0265,55.1749,24210.0
2024-04-18 09:45:00,55.76,55.82,55.69,55.75,14582.0,55.165,55.2244,55.0957,55.1551,14582.0
2024-04-18 09:50:00,55.76,55.77,55.63,55.64,15790.0,55.165,55.1749,55.0364,55.0463,15790.0
2024-04-18 09:55:00,55.63,55.81,55.63,55.78,14826.0,55.0364,55.2145,55.0364,55.1848,14826.0
2024-04-18 10:00:00,55.79,55.79,55.56,55.62,67070.0,55.1947,55.1947,54.9671,55.0265,67070.0
2024-04-18 10:05:00,55.64,55.71,55.6,55.71,29406.0,55.0463,55.1155,55.0067,55.1155,29406.0
2024-04-18 10:10:00,55.72,55.77,55.69,55.77,9728.0,55.1254,55.1749,55.0957,55.1749,9728.0
2024-04-18 10:15:00,55.78,55.85,55.74,55.85,18372.0,55.1848,55.254,55.1452,55.254,18372.0
2024-04-18 10:20:00,55.84,55.88,55.82,55.87,12394.0,55.2441,55.2837,55.2244,55.2738,12394.0
2024-04-18 10:25:00,55.88,55.93,55.83,55.89,10834.0,55.2837,55.3332,55.2342,55.2936,10834.0
2024-04-18 10:30:00,55.9,56.04,55.9,56.02,92228.0,55.3035,55.442,55.3035,55.4222,92228.0
2024-04-18 10:35:00,56.02,56.09,56.0,56.01,65986.0,55.4222,55.4915,55.4024,55.4123,65986.0
2024-04-18 10:40:00,56.01,56.16,56.01,56.16,14754.0,55.4123,55.5607,55.4123,55.5607,14754.0
2024-04-18 10:45:00,56.18,56.2,56.1,56.17,41522.0,55.5805,55.6003,55.5014,55.5706,41522.0
2024-04-18 10:50:00,56.14,56.18,56.11,56.11,10458.0,55.5409,55.5805,55.5113,55.5113,10458.0
2024-04-18 10:55:00,56.12,56.24,56.12,56.22,65350.0,55.5212,55.6399,55.5212,55.6201,65350.0
2024-04-18 11:00:00,56.23,56.27,56.22,56.27,17520.0,55.63,55.6695,55.6201,55.6695,17520.0
2024-04-18 11:05:00,56.27,56.28,56.21,56.27,29000.0,55.6695,55.6794,55.6102,55.6695,29000.0
2024-04-18 11:10:00,56.27,56.3,56.24,56.3,35038.0,55.6695,55.6992,55.6399,55.6992,35038.0
2024-04-18 11:15:00,56.31,56.35,56.27,56.28,33648.0,55.7091,55.7487,55.6695,55.6794,33648.0
2024-04-18 11:20:00,56.28,56.34,56.27,56.34,19440.0,55.6794,55.7388,55.6695,55.7388,19440.0
2024-04-18 11:25:00,56.34,56.35,56.21,56.22,18038.0,55.7388,55.7487,55.6102,55.6201,18038.0
2024-04-18 11:30:00,56.22,56.23,56.17,56.21,16122.0,55.6201,55.63,55.5706,55.6102,16122.0
2024-04-18 11:35:00,56.2,56.22,56.15,56.19,49476.0,55.6003,55.6201,55.5508,55.5904,49476.0
2024-04-18 11:40:00,56.18,56.23,56.16,56.22,47348.0,55.5805,55.63,55.5607,55.6201,47348.0
2024-04-18 11:45:00,56.23,56.24,56.18,56.22,69348.0,55.63,55.6399,55.5805,55.6201,69348.0
2024-04-18 11:50:00,56.22,56.22,56.16,56.2,13062.0,55.6201,55.6201,55.5607,55.6003,13062.0
2024-04-18 11:55:00,56.2,56.29,56.18,56.26,49934.0,55.6003,55.6893,55.5805,55.6597,49934.0
2024-04-18 12:00:00,56.25,56.3,56.24,56.26,32280.0,55.6498,55.6992,55.6399,55.6597,32280.0
2024-04-18 12:05:00,56.26,56.26,56.2,56.23,49572.0,55.6597,55.6597,55.6003,55.63,49572.0
2024-04-18 12:10:00,56.23,56.27,56.21,56.22,60160.0,55.63,55.6695,55.6102,55.6201,60160.0
2024-04-18 12:15:00,56.23,56.28,56.22,56.27,13930.0,55.63,55.6794,55.6201,55.6695,13930.0
2024-04-18 12:20:00,56.26,56.29,56.22,56.22,18334.0,55.6597,55.6893,55.6201,55.6201,18334.0
2024-04-18 12:25:00,56.22,56.25,56.19,56.24,21772.0,55.6201,55.6498,55.5904,55.6399,21772.0
2024-04-18 12:30:00,56.24,56.24,56.1,56.1,10406.0,55.6399,55.6399,55.5014,55.5014,10406.0
2024-04-18 12:35:00,56.11,56.24,56.11,56.23,30352.0,55.5113,55.6399,55.5113,55.63,30352.0
2024-04-18 12:40:00,56.23,56.24,56.14,56.16,36756.0,55.63,55.6399,55.5409,55.5607,36756.0
2024-04-18 12:45:00,56.16,56.16,56.06,56.09,10594.0,55.5607,55.5607,55.4618,55.4915,10594.0
2024-04-18 12:50:00,56.09,56.1,56.02,56.06,48470.0,55.4915,55.5014,55.4222,55.4618,48470.0
2024-04-18 12:55:00,56.06,56.1,56.02,56.07,39516.0,55.4618,55.5014,55.4222,55.4717,39516.0
2024-04-18 13:00:00,56.07,56.09,56.0,56.0,53776.0,55.4717,55.4915,55.4024,55.4024,53776.0
2024-04-18 13:05:00,55.99,55.99,55.93,55.98,38380.0,55.3925,55.3925,55.3332,55.3826,38380.0
2024-04-18 13:10:00,55.98,55.98,55.91,55.95,23734.0,55.3826,55.3826,55.3134,55.353,23734.0
2024-04-18 13:15:00,55.95,55.96,55.81,55.85,26444.0,55.353,55.3629,55.2145,55.254,26444.0
2024-04-18 13:20:00,55.85,55.87,55.71,55.71,26952.0,55.254,55.2738,55.1155,55.1155,26952.0
2024-04-18 13:25:00,55.71,55.88,55.7,55.88,73580.0,55.1155,55.2837,55.1056,55.2837,73580.0
2024-04-18 13:30:00,55.87,55.87,55.8,55.81,38750.0,55.2738,55.2738,55.2046,55.2145,38750.0
2024-04-18 13:35:00,55.8,55.82,55.63,55.67,47664.0,55.2046,55.2244,55.0364,55.076,47664.0
2024-04-18 13:40:00,55.68,55.7,55.58,55.69,18060.0,55.0858,55.1056,54.9869,55.0957,18060.0
2024-04-18 13:45:00,55.68,55.76,55.67,55.73,53462.0,55.0858,55.165,55.076,55.1353,53462.0
2024-04-18 13:50:00,55.72,55.72,55.58,55.6,67388.0,55.1254,55.1254,54.9869,55.0067,67388.0
2024-04-18 13:55:00,55.6,55.63,55.59,55.63,14632.0,55.0067,55.0364,54.9968,55.0364,14632.0
2024-04-18 14:00:00,55.62,55.63,55.54,55.57,29480.0,55.0265,55.0364,54.9473,54.977,29480.0
2024-04-18 14:05:00,55.56,55.58,55.48,55.49,22618.0,54.9671,54.9869,54.888,54.8979,22618.0
2024-04-18 14:10:00,55.49,55.54,55.44,55.48,41618.0,54.8979,54.9473,54.8484,54.888,41618.0
2024-04-18 14:15:00,55.48,55.55,55.46,55.46,142748.0,54.888,54.9572,54.8682,54.8682,142748.0
2024-04-18 14:20:00,55.45,55.67,55.45,55.64,171014.0,54.8583,55.076,54.8583,55.0463,171014.0
2024-04-18 14:25:00,55.62,55.64,55.54,55.61,259298.0,55.0265,55.0463,54.9473,55.0166,259298.0
2024-04-18 14:30:00,55.61,55.62,55.45,55.48,31518.0,55.0166,55.0265,54.8583,54.888,31518.0
2024-04-18 14:35:00,55.48,55.51,55.46,55.48,69458.0,54.888,54.9177,54.8682,54.888,69458.0
2024-04-18 14:40:00,55.47,55.56,55.45,55.56,13738.0,54.8781,54.9671,54.8583,54.9671,13738.0
2024-04-18 14:45:00,55.54,55.57,55.5,55.57,11038.0,54.9473,54.977,54.9078,54.977,11038.0
2024-04-18 14:50:00,55.55,55.55,55.47,55.49,16546.0,54.9572,54.9572,54.8781,54.8979,16546.0
2024-04-18 14:55:00,55.48,55.51,55.46,55.46,11018.0,54.888,54.9177,54.8682,54.8682,11018.0
2024-04-18 15:00:00,55.46,55.55,55.45,55.48,57468.0,54.8682,54.9572,54.8583,54.888,57468.0
2024-04-18 15:05:00,55.49,55.57,55.49,55.54,16612.0,54.8979,54.977,54.8979,54.9473,16612.0
2024-04-18 15:10:00,55.54,55.68,55.49,55.52,38130.0,54.9473,55.0858,54.8979,54.9276,38130.0
2024-04-18 15:15:00,55.53,55.57,55.46,55.49,25020.0,54.9374,54.977,54.8682,54.8979,25020.0
2024-04-18 15:20:00,55.49,55.55,55.44,55.53,33172.0,54.8979,54.9572,54.8484,54.9374,33172.0
2024-04-18 15:25:00,55.52,55.52,55.46,55.46,31120.0,54.9276,54.9276,54.8682,54.8682,31120.0
2024-04-18 15:30:00,55.48,55.52,55.47,55.52,36580.0,54.888,54.9276,54.8781,54.9276,36580.0
2024-04-18 15:35:00,55.53,55.54,55.45,55.45,32340.0,54.9374,54.9473,54.8583,54.8583,32340.0
2024-04-18 15:40:00,55.46,55.54,55.46,55.5,44594.0,54.8682,54.9473,54.8682,54.9078,44594.0
2024-04-18 15:45:00,55.5,55.66,55.49,55.64,54786.0,54.9078,55.0661,54.8979,55.0463,54786.0
2024-04-18 15:50:00,55.67,55.72,55.46,55.48,112138.0,55.076,55.1254,54.8682,54.888,112138.0
2024-04-18 15:55:00,55.47,55.53,55.43,55.44,265618.0,54.8781,54.9374,54.8385,54.8484,265618.0
2024-04-19 09:30:00,55.49,55.66,55.2,55.49,352226.0,54.8979,55.0661,54.611,54.8979,352226.0
2024-04-19 09:35:00,55.49,55.67,55.45,55.65,44404.0,54.8979,55.076,54.8583,55.0562,44404.0
2024-04-19 09:40:00,55.64,55.77,55.64,55.77,89480.0,55.0463,55.1749,55.0463,55.1749,89480.0
2024-04-19 09:45:00,55.75,55.84,55.73,55.84,35782.0,55.1551,55.2441,55.1353,55.2441,35782.0
2024-04-19 09:50:00,55.82,55.84,55.74,55.84,56150.0,55.2244,55.2441,55.1452,55.2441,56150.0
2024-04-19 09:55:00,55.83,55.93,55.81,55.9,52510.0,55.2342,55.3332,55.2145,55.3035,52510.0
2024-04-19 10:00:00,55.88,55.94,55.83,55.9,67318.0,55.2837,55.3431,55.2342,55.3035,67318.0
2024-04-19 10:05:00,55.89,55.9,55.74,55.75,58202.0,55.2936,55.3035,55.1452,55.1551,58202.0
2024-04-19 10:10:00,55.75,55.77,55.6,55.65,55902.0,55.1551,55.1749,55.0067,55.0562,55902.0
2024-04-19 10:15:00,55.64,55.65,55.55,55.56,65326.0,55.0463,55.0562,54.9572,54.9671,65326.0
2024-04-19 10:20:00,55.55,55.59,55.49,55.49,36024.0,54.9572,54.9968,54.8979,54.8979,36024.0
2024-04-19 10:25:00,55.5,55.51,55.4,55.49,34240.0,54.9078,54.9177,54.8088,54.8979,34240.0
2024-04-19 10:30:00,55.48,55.56,55.45,55.54,27416.0,54.888,54.9671,54.8583,54.9473,27416.0
2024-04-19 10:35:00,55.53,55.53,55.34,55.36,90962.0,54.9374,54.9374,54.7495,54.7693,90962.0
2024-04-19 10:40:00,55.35,55.49,55.34,55.47,24310.0,54.7594,54.8979,54.7495,54.8781,24310.0
2024-04-19 10:45:00,55.49,55.6,55.49,55.57,38918.0,54.8979,55.0067,54.8979,54.977,38918.0
2024-04-19 10:50:00,55.59,55.63,55.5,55.59,44906.0,54.9968,55.0364,54.9078,54.9968,44906.0
2024-04-19 10:55:00,55.57,55.63,55.52,55.54,23980.0,54.977,55.0364,54.9276,54.9473,23980.0
2024-04-19 11:00:00,55.53,55.54,55.46,55.5,27690.0,54.9374,54.9473,54.8682,54.9078,27690.0
2024-04-19 11:05:00,55.49,55.58,55.49,55.58,24330.0,54.8979,54.9869,54.8979,54.9869,24330.0
2024-04-19 11:10:00,55.58,55.59,55.53,55.57,15732.0,54.9869,54.9968,54.9374,54.977,15732.0
2024-04-19 11:15:00,55.57,55.57,55.48,55.48,41550.0,54.977,54.977,54.888,54.888,41550.0
2024-04-19 11:20:00,55.48,55.49,55.41,55.42,17406.0,54.888,54.8979,54.8187,54.8286,17406.0
2024-04-19 11:25:00,55.43,55.49,55.4,55.49,22794.0,54.8385,54.8979,54.8088,54.8979,22794.0
2024-04-19 11:30:00,55.48,55.5,55.42,55.43,10392.0,54.888,54.9078,54.8286,54.8385,10392.0
2024-04-19 11:35:00,55.43,55.47,55.4,55.46,19600.0,54.8385,54.8781,54.8088,54.8682,19600.0
2024-04-19 11:40:00,55.47,55.5,55.38,55.42,192984.0,54.8781,54.9078,54.789,54.8286,192984.0
2024-04-19 11:45:00,55.42,55.43,55.36,55.37,13868.0,54.8286,54.8385,54.7693,54.7792,13868.0
2024-04-19 11:50:00,55.36,55.39,55.28,55.29,17218.0,54.7693,54.7989,54.6901,54.7,17218.0
2024-04-19 11:55:00,55.3,55.31,55.17,55.17,37216.0,54.7099,54.7198,54.5813,54.5813,37216.0
2024-04-19 12:00:00,55.18,55.27,55.18,55.23,18334.0,54.5912,54.6802,54.5912,54.6406,18334.0
2024-04-19 12:05:00,55.24,55.24,55.14,55.18,31498.0,54.6505,54.6505,54.5516,54.5912,31498.0
2024-04-19 12:10:00,55.18,55.18,55.07,55.07,21396.0,54.5912,54.5912,54.4824,54.4824,21396.0
2024-04-19 12:15:00,55.07,55.08,54.97,54.97,34188.0,54.4824,54.4922,54.3834,54.3834,34188.0
2024-04-19 12:20:00,54.98,55.02,54.96,54.96,22298.0,54.3933,54.4329,54.3735,54.3735,22298.0
2024-04-19 12:25:00,54.98,55.0,54.92,54.92,49258.0,54.3933,54.4131,54.334,54.334,49258.0
2024-04-19 12:30:00,54.92,54.97,54.91,54.95,60382.0,54.334,54.3834,54.3241,54.3636,60382.0
2024-04-19 12:35:00,54.96,54.98,54.86,54.87,45222.0,54.3735,54.3933,54.2746,54.2845,45222.0
2024-04-19 12:40:00,54.88,55.01,54.86,55.01,16542.0,54.2944,54.423,54.2746,54.423,16542.0
2024-04-19 12:45:00,55.02,55.06,54.99,55.02,12682.0,54.4329,54.4725,54.4032,54.4329,12682.0
2024-04-19 12:50:00,55.05,55.15,55.05,55.07,27648.0,54.4626,54.5615,54.4626,54.4824,27648.0
2024-04-19 12:55:00,55.08,55.12,55.06,55.1,17700.0,54.4922,54.5318,54.4725,54.512,17700.0
2024-04-19 13:00:00,55.12,55.27,55.12,55.23,69912.0,54.5318,54.6802,54.5318,54.6406,69912.0
2024-04-19 13:05:00,55.23,55.25,55.2,55.23,19150.0,54.6406,54.6604,54.611,54.6406,19150.0
2024-04-19 13:10:00,55.23,55.24,55.19,55.23,12830.0,54.6406,54.6505,54.6011,54.6406,12830.0
2024-04-19 13:15:00,55.24,55.35,55.21,55.33,113902.0,54.6505,54.7594,54.6209,54.7396,113902.0
2024-04-19 13:20:00,55.32,55.32,55.24,55.24,13412.0,54.7297,54.7297,54.6505,54.6505,13412.0
2024-04-19 13:25:00,55.26,55.3,55.17,55.17,16590.0,54.6703,54.7099,54.5813,54.5813,16590.0
2024-04-19 13:30:00,55.18,55.22,55.15,55.16,21028.0,54.5912,54.6308,54.5615,54.5714,21028.0
2024-04-19 13:35:00,55.17,55.19,55.13,55.16,18266.0,54.5813,54.6011,54.5417,54.5714,18266.0
2024-04-19 13:40:00,55.17,55.2,55.15,55.18,18742.0,54.5813,54.611,54.5615,54.5912,18742.0
2024-04-19 13:45:00,55.19,55.27,55.18,55.27,16264.0,54.6011,54.6802,54.5912,54.6802,16264.0
2024-04-19 13:50:00,55.29,55.35,55.29,55.35,20090.0,54.7,54.7594,54.7,54.7594,20090.0
2024-04-19 13:55:00,55.35,55.36,55.21,55.23,17110.0,54.7594,54.7693,54.6209,54.6406,17110.0
2024-04-19 14:00:00,55.22,55.22,55.1,55.12,28526.0,54.6308,54.6308,54.512,54.5318,28526.0
2024-04-19 14:05:00,55.12,55.21,55.08,55.17,31558.0,54.5318,54.6209,54.4922,54.5813,31558.0
2024-04-19 14:10:00,55.15,55.19,55.14,55.15,22574.0,54.5615,54.6011,54.5516,54.5615,22574.0
2024-04-19 14:15:00,55.15,55.15,55.09,55.13,31626.0,54.5615,54.5615,54.5021,54.5417,31626.0
2024-04-19 14:20:00,55.12,55.13,55.08,55.12,53892.0,54.5318,54.5417,54.4922,54.5318,53892.0
2024-04-19 14:25:00,55.1,55.12,55.0,55.0,45074.0,54.512,54.5318,54.4131,54.4131,45074.0
2024-04-19 14:30:00,55.01,55.07,54.98,55.03,54216.0,54.423,54.4824,54.3933,54.4428,54216.0
2024-04-19 14:35:00,55.01,55.04,54.92,54.92,43100.0,54.423,54.4527,54.334,54.334,43100.0
2024-04-19 14:40:00,54.92,54.92,54.88,54.88,45730.0,54.334,54.334,54.2944,54.2944,45730.0
2024-04-19 14:45:00,54.89,54.95,54.83,54.93,47084.0,54.3043,54.3636,54.2449,54.3438,47084.0
2024-04-19 14:50:00,54.94,54.96,54.88,54.92,29618.0,54.3537,54.3735,54.2944,54.334,29618.0
2024-04-19 14:55:00,54.91,54.99,54.91,54.97,44710.0,54.3241,54.4032,54.3241,54.3834,44710.0
2024-04-19 15:00:00,54.96,54.96,54.88,54.91,112098.0,54.3735,54.3735,54.2944,54.3241,112098.0
2024-04-19 15:05:00,54.91,54.95,54.85,54.94,31030.0,54.3241,54.3636,54.2647,54.3537,31030.0
2024-04-19 15:10:00,54.93,55.0,54.9,54.97,30754.0,54.3438,54.4131,54.3142,54.3834,30754.0
2024-04-19 15:15:00,54.99,54.99,54.89,54.95,33652.0,54.4032,54.4032,54.3043,54.3636,33652.0
2024-04-19 15:20:00,54.95,54.96,54.91,54.92,25832.0,54.3636,54.3735,54.3241,54.334,25832.0
2024-04-19 15:25:00,54.91,54.97,54.88,54.94,36040.0,54.3241,54.3834,54.2944,54.3537,36040.0
2024-04-19 15:30:00,54.93,54.97,54.83,54.85,44292.0,54.3438,54.3834,54.2449,54.2647,44292.0
2024-04-19 15:35:00,54.85,54.87,54.72,54.8,78326.0,54.2647,54.2845,54.1361,54.2152,78326.0
2024-04-19 15:40:00,54.79,54.84,54.73,54.83,87084.0,54.2053,54.2548,54.146,54.2449,87084.0
2024-04-19 15:45:00,54.83,54.87,54.72,54.83,158968.0,54.2449,54.2845,54.1361,54.2449,158968.0
2024-04-19 15:50:00,54.83,54.97,54.79,54.97,183426.0,54.2449,54.3834,54.2053,54.3834,183426.0
2024-04-19 15:55:00,54.97,55.12,54.89,55.09,668118.0,54.3834,54.5318,54.3043,54.5021,668118.0
2024-04-22 09:30:00,55.58,55.75,55.12,55.18,117294.0,54.9869,55.1551,54.5318,54.5912,117294.0
2024-04-22 09:35:00,55.21,55.29,55.1,55.29,51874.0,54.6209,54.7,54.512,54.7,51874.0
2024-04-22 09:40:00,55.28,55.34,55.1,55.29,20060.0,54.6901,54.7495,54.512,54.7,20060.0
2024-04-22 09:45:00,55.29,55.4,55.27,55.4,47282.0,54.7,54.8088,54.6802,54.8088,47282.0
2024-04-22 09:50:00,55.41,55.49,55.38,55.49,38288.0,54.8187,54.8979,54.789,54.8979,38288.0
2024-04-22 09:55:00,55.49,55.54,55.42,55.48,30516.0,54.8979,54.9473,54.8286,54.888,30516.0
2024-04-22 10:00:00,55.46,55.46,55.35,55.44,44156.0,54.8682,54.8682,54.7594,54.8484,44156.0
2024-04-22 10:05:00,55.45,55.54,55.45,55.51,68402.0,54.8583,54.9473,54.8583,54.9177,68402.0
2024-04-22 10:10:00,55.51,55.57,55.47,55.55,90860.0,54.9177,54.977,54.8781,54.9572,90860.0
2024-04-22 10:15:00,55.55,55.63,55.53,55.63,567836.0,54.9572,55.0364,54.9374,55.0364,567836.0
2024-04-22 10:20:00,55.62,55.62,55.52,55.58,35502.0,55.0265,55.0265,54.9276,54.9869,35502.0
2024-04-22 10:25:00,55.58,55.6,55.4,55.44,32010.0,54.9869,55.0067,54.8088,54.8484,32010.0
2024-04-22 10:30:00,55.45,55.56,55.44,55.49,128176.0,54.8583,54.9671,54.8484,54.8979,128176.0
2024-04-22 10:35:00,55.49,55.52,55.44,55.46,67610.0,54.8979,54.9276,54.8484,54.8682,67610.0
2024-04-22 10:40:00,55.45,55.52,55.38,55.5,37368.0,54.8583,54.9276,54.789,54.9078,37368.0
2024-04-22 10:45:00,55.51,55.51,55.32,55.33,39754.0,54.9177,54.9177,54.7297,54.7396,39754.0
2024-04-22 10:50:00,55.32,55.32,55.22,55.23,39598.0,54.7297,54.7297,54.6308,54.6406,39598.0
2024-04-22 10:55:00,55.22,55.25,55.16,55.25,27600.0,54.6308,54.6604,54.5714,54.6604,27600.0
2024-04-22 11:00:00,55.25,55.32,55.19,55.27,39800.0,54.6604,54.7297,54.6011,54.6802,39800.0
2024-04-22 11:05:00,55.24,55.31,55.24,55.28,14848.0,54.6505,54.7198,54.6505,54.6901,14848.0
2024-04-22 11:10:00,55.29,55.31,55.18,55.18,23514.0,54.7,54.7198,54.5912,54.5912,23514.0
2024-04-22 11:15:00,55.18,55.29,55.15,55.27,23936.0,54.5912,54.7,54.5615,54.6802,23936.0
2024-04-22 11:20:00,55.27,55.27,55.2,55.24,48438.0,54.6802,54.6802,54.611,54.6505,48438.0
2024-04-22 11:25:00,55.25,55.28,55.22,55.24,19296.0,54.6604,54.6901,54.6308,54.6505,19296.0
2024-04-22 11:30:00,55.24,55.34,55.23,55.3,27456.0,54.6505,54.7495,54.6406,54.7099,27456.0
2024-04-22 11:35:00,55.29,55.35,55.29,55.35,11080.0,54.7,54.7594,54.7,54.7594,11080.0
2024-04-22 11:40:00,55.34,55.35,55.3,55.35,15390.0,54.7495,54.7594,54.7099,54.7594,15390.0
2024-04-22 11:45:00,55.34,55.42,55.34,55.38,27536.0,54.7495,54.8286,54.7495,54.789,27536.0
2024-04-22 11:50:00,55.38,55.42,55.38,55.4,14606.0,54.789,54.8286,54.789,54.8088,14606.0
2024-04-22 11:55:00,55.41,55.46,55.41,55.46,54930.0,54.8187,54.8682,54.8187,54.8682,54930.0
2024-04-22 12:00:00,55.47,55.54,55.46,55.54,19334.0,54.8781,54.9473,54.8682,54.9473,19334.0
2024-04-22 12:05:00,55.55,55.55,55.52,55.55,17242.0,54.9572,54.9572,54.9276,54.9572,17242.0
2024-04-22 12:10:00,55.54,55.6,55.52,55.6,16682.0,54.9473,55.0067,54.9276,55.0067,16682.0
2024-04-22 12:15:00,55.6,55.69,55.6,55.61,25272.0,55.0067,55.0957,55.0067,55.0166,25272.0
2024-04-22 12:20:00,55.6,55.66,55.59,55.6,24114.0,55.0067,55.0661,54.9968,55.0067,24114.0
2024-04-22 12:25:00,55.59,55.65,55.59,55.61,25082.0,54.9968,55.0562,54.9968,55.0166,25082.0
2024-04-22 12:30:00,55.62,55.62,55.52,55.55,14322.0,55.0265,55.0265,54.9276,54.9572,14322.0
2024-04-22 12:35:00,55.55,55.64,55.55,55.63,12710.0,54.9572,55.0463,54.9572,55.0364,12710.0
2024-04-22 12:40:00,55.63,55.67,55.62,55.63,14834.0,55.0364,55.076,55.0265,55.0364,14834.0
2024-04-22 12:45:00,55.63,55.7,55.63,55.65,11326.0,55.0364,55.1056,55.0364,55.0562,11326.0
2024-04-22 12:50:00,55.66,55.68,55.63,55.67,20514.0,55.0661,55.0858,55.0364,55.076,20514.0
2024-04-22 12:55:00,55.66,55.72,55.65,55.7,29214.0,55.0661,55.1254,55.0562,55.1056,29214.0
2024-04-22 13:00:00,55.73,55.74,55.69,55.72,16552.0,55.1353,55.1452,55.0957,55.1254,16552.0
2024-04-22 13:05:00,55.73,55.8,55.73,55.76,16540.0,55.1353,55.2046,55.1353,55.165,16540.0
2024-04-22 13:10:00,55.77,55.83,55.75,55.83,14482.0,55.1749,55.2342,55.1551,55.2342,14482.0
2024-04-22 13:15:00,55.83,55.83,55.77,55.8,40662.0,55.2342,55.2342,55.1749,55.2046,40662.0
2024-04-22 13:20:00,55.81,55.84,55.79,55.83,23550.0,55.2145,55.2441,55.1947,55.2342,23550.0
2024-04-22 13:25:00,55.84,55.95,55.83,55.94,31218.0,55.2441,55.353,55.2342,55.3431,31218.0
2024-04-22 13:30:00,55.94,55.98,55.92,55.95,22000.0,55.3431,55.3826,55.3233,55.353,22000.0
2024-04-22 13:35:00,55.96,55.96,55.9,55.96,32950.0,55.3629,55.3629,55.3035,55.3629,32950.0
2024-04-22 13:40:00,55.96,55.96,55.92,55.94,17746.0,55.3629,55.3629,55.3233,55.3431,17746.0
2024-04-22 13:45:00,55.95,56.05,55.95,56.04,25428.0,55.353,55.4519,55.353,55.442,25428.0
2024-04-22 13:50:00,56.03,56.15,56.03,56.13,30362.0,55.4321,55.5508,55.4321,55.531,30362.0
2024-04-22 13:55:00,56.13,56.15,56.06,56.11,24450.0,55.531,55.5508,55.4618,55.5113,24450.0
2024-04-22 14:00:00,56.12,56.18,56.09,56.18,33242.0,55.5212,55.5805,55.4915,55.5805,33242.0
2024-04-22 14:05:00,56.19,56.23,56.15,56.22,26880.0,55.5904,55.63,55.5508,55.6201,26880.0
2024-04-22 14:10:00,56.22,56.22,56.17,56.21,27144.0,55.6201,55.6201,55.5706,55.6102,27144.0
2024-04-22 14:15:00,56.21,56.24,56.19,56.22,29042.0,55.6102,55.6399,55.5904,55.6201,29042.0
2024-04-22 14:20:00,56.23,56.31,56.22,56.31,48074.0,55.63,55.7091,55.6201,55.7091,48074.0
2024-04-22 14:25:00,56.3,56.32,56.24,56.24,36126.0,55.6992,55.719,55.6399,55.6399,36126.0
2024-04-22 14:30:00,56.24,56.29,56.22,56.29,37634.0,55.6399,55.6893,55.6201,55.6893,37634.0
2024-04-22 14:35:00,56.29,56.33,56.22,56.24,29780.0,55.6893,55.7289,55.6201,55.6399,29780.0
2024-04-22 14:40:00,56.24,56.24,56.17,56.19,36350.0,55.6399,55.6399,55.5706,55.5904,36350.0
2024-04-22 14:45:00,56.19,56.21,56.16,56.17,30940.0,55.5904,55.6102,55.5607,55.5706,30940.0
2024-04-22 14:50:00,56.19,56.19,56.12,56.12,22360.0,55.5904,55.5904,55.5212,55.5212,22360.0
2024-04-22 14:55:00,56.13,56.22,56.12,56.22,25566.0,55.531,55.6201,55.5212,55.6201,25566.0
2024-04-22 15:00:00,56.2,56.2,56.09,56.11,30848.0,55.6003,55.6003,55.4915,55.5113,30848.0
2024-04-22 15:05:00,56.13,56.18,56.09,56.18,35048.0,55.531,55.5805,55.4915,55.5805,35048.0
2024-04-22 15:10:00,56.18,56.18,56.13,56.17,32900.0,55.5805,55.5805,55.531,55.5706,32900.0
2024-04-22 15:15:00,56.17,56.22,56.16,56.16,32368.0,55.5706,55.6201,55.5607,55.5607,32368.0
2024-04-22 15:20:00,56.15,56.16,56.1,56.14,45618.0,55.5508,55.5607,55.5014,55.5409,45618.0
2024-04-22 15:25:00,56.14,56.22,56.12,56.21,32608.0,55.5409,55.6201,55.5212,55.6102,32608.0
2024-04-22 15:30:00,56.19,56.21,56.03,56.03,44534.0,55.5904,55.6102,55.4321,55.4321,44534.0
2024-04-22 15:35:00,56.02,56.08,56.0,56.03,48590.0,55.4222,55.4816,55.4024,55.4321,48590.0
2024-04-22 15:40:00,56.03,56.12,56.02,56.09,65428.0,55.4321,55.5212,55.4222,55.4915,65428.0
2024-04-22 15:45:00,56.09,56.13,56.07,56.12,103526.0,55.4915,55.531,55.4717,55.5212,103526.0
2024-04-22 15:50:00,56.1,56.1,55.96,55.98,161984.0,55.5014,55.5014,55.3629,55.3826,161984.0
2024-04-22 15:55:00,55.98,56.01,55.89,55.95,433738.0,55.3826,55.4123,55.2936,55.353,433738.0
2024-04-23 09:30:00,56.36,56.45,56.07,56.29,137122.0,55.7586,55.8476,55.4717,55.6893,137122.0
2024-04-23 09:35:00,56.31,56.4,56.27,56.37,48478.0,55.7091,55.7982,55.6695,55.7685,48478.0
2024-04-23 09:40:00,56.33,56.38,56.26,56.31,43590.0,55.7289,55.7784,55.6597,55.7091,43590.0
2024-04-23 09:45:00,56.32,56.59,56.31,56.57,51000.0,55.719,55.9861,55.7091,55.9663,51000.0
2024-04-23 09:50:00,56.63,56.68,56.54,56.55,74838.0,56.0257,56.0752,55.9367,55.9466,74838.0
2024-04-23 09:55:00,56.58,56.65,56.52,56.55,43364.0,55.9762,56.0455,55.9169,55.9466,43364.0
2024-04-23 10:00:00,56.57,56.58,56.46,56.47,99742.0,55.9663,55.9762,55.8575,55.8674,99742.0
2024-04-23 10:05:00,56.47,56.76,56.47,56.72,198828.0,55.8674,56.1543,55.8674,56.1147,198828.0
2024-04-23 10:10:00,56.7,56.77,56.64,56.67,24196.0,56.095,56.1642,56.0356,56.0653,24196.0
2024-04-23 10:15:00,56.67,56.82,56.65,56.82,29940.0,56.0653,56.2137,56.0455,56.2137,29940.0
2024-04-23 10:20:00,56.82,56.86,56.77,56.77,26664.0,56.2137,56.2533,56.1642,56.1642,26664.0
2024-04-23 10:25:00,56.77,56.97,56.77,56.93,52174.0,56.1642,56.3621,56.1642,56.3225,52174.0
2024-04-23 10:30:00,56.93,57.1,56.93,57.06,246660.0,56.3225,56.4907,56.3225,56.4511,246660.0
2024-04-23 10:35:00,57.06,57.06,56.87,56.99,69324.0,56.4511,56.4511,56.2631,56.3819,69324.0
2024-04-23 10:40:00,56.98,57.08,56.92,57.0,59762.0,56.372,56.4709,56.3126,56.3918,59762.0
2024-04-23 10:45:00,56.99,57.02,56.88,56.94,53676.0,56.3819,56.4115,56.273,56.3324,53676.0
2024-04-23 10:50:00,56.95,57.05,56.93,57.04,30216.0,56.3423,56.4412,56.3225,56.4313,30216.0
2024-04-23 10:55:00,57.04,57.08,57.02,57.04,39036.0,56.4313,56.4709,56.4115,56.4313,39036.0
2024-04-23 11:00:00,57.02,57.02,56.85,56.88,58988.0,56.4115,56.4115,56.2434,56.273,58988.0
2024-04-23 11:05:00,56.88,56.88,56.76,56.77,23904.0,56.273,56.273,56.1543,56.1642,23904.0
2024-04-23 11:10:00,56.78,56.88,56.77,56.87,35836.0,56.1741,56.273,56.1642,56.2631,35836.0
2024-04-23 11:15:00,56.87,56.88,56.77,56.87,51296.0,56.2631,56.273,56.1642,56.2631,51296.0
2024-04-23 11:20:00,56.87,56.9,56.84,56.88,20126.0,56.2631,56.2928,56.2335,56.273,20126.0
2024-04-23 11:25:00,56.88,56.9,56.8,56.81,41158.0,56.273,56.2928,56.1939,56.2038,41158.0
2024-04-23 11:30:00,56.8,56.87,56.79,56.85,53962.0,56.1939,56.2631,56.184,56.2434,53962.0
2024-04-23 11:35:00,56.84,56.94,56.83,56.91,96882.0,56.2335,56.3324,56.2236,56.3027,96882.0
2024-04-23 11:40:00,56.91,56.96,56.9,56.96,74540.0,56.3027,56.3522,56.2928,56.3522,74540.0
2024-04-23 11:45:00,56.94,56.97,56.88,56.93,121104.0,56.3324,56.3621,56.273,56.3225,121104.0
2024-04-23 11:50:00,56.92,56.96,56.86,56.92,46042.0,56.3126,56.3522,56.2533,56.3126,46042.0
2024-04-23 11:55:00,56.9,56.97,56.82,56.85,98776.0,56.2928,56.3621,56.2137,56.2434,98776.0
2024-04-23 12:00:00,56.85,56.94,56.81,56.92,86032.0,56.2434,56.3324,56.2038,56.3126,86032.0
2024-04-23 12:05:00,56.92,56.95,56.88,56.92,43214.0,56.3126,56.3423,56.273,56.3126,43214.0
2024-04-23 12:10:00,56.91,56.91,56.84,56.91,143850.0,56.3027,56.3027,56.2335,56.3027,143850.0
2024-04-23 12:15:00,56.89,56.94,56.85,56.9,41790.0,56.2829,56.3324,56.2434,56.2928,41790.0
2024-04-23 12:20:00,56.89,56.94,56.88,56.94,42176.0,56.2829,56.3324,56.273,56.3324,42176.0
2024-04-23 12:25:00,56.94,57.0,56.92,56.99,38892.0,56.3324,56.3918,56.3126,56.3819,38892.0
2024-04-23 12:30:00,56.99,57.02,56.95,56.96,41284.0,56.3819,56.4115,56.3423,56.3522,41284.0
2024-04-23 12:35:00,56.96,56.98,56.94,56.97,20004.0,56.3522,56.372,56.3324,56.3621,20004.0
2024-04-23 12:40:00,56.97,56.98,56.9,56.9,26690.0,56.3621,56.372,56.2928,56.2928,26690.0
2024-04-23 12:45:00,56.91,56.93,56.88,56.92,65474.0,56.3027,56.3225,56.273,56.3126,65474.0
2024-04-23 12:50:00,56.92,56.95,56.91,56.94,42672.0,56.3126,56.3423,56.3027,56.3324,42672.0
2024-04-23 12:55:00,56.93,56.94,56.88,56.91,35578.0,56.3225,56.3324,56.273,56.3027,35578.0
2024-04-23 13:00:00,56.91,56.93,56.82,56.93,65640.0,56.3027,56.3225,56.2137,56.3225,65640.0
2024-04-23 13:05:00,56.92,56.95,56.85,56.85,24118.0,56.3126,56.3423,56.2434,56.2434,24118.0
2024-04-23 13:10:00,56.85,56.86,56.74,56.77,39852.0,56.2434,56.2533,56.1345,56.1642,39852.0
2024-04-23 13:15:00,56.78,56.81,56.74,56.78,26694.0,56.1741,56.2038,56.1345,56.1741,26694.0
2024-04-23 13:20:00,56.79,56.88,56.78,56.8,112790.0,56.184,56.273,56.1741,56.1939,112790.0
2024-04-23 13:25:00,56.8,56.92,56.79,56.92,30354.0,56.1939,56.3126,56.184,56.3126,30354.0
2024-04-23 13:30:00,56.92,56.95,56.9,56.95,84278.0,56.3126,56.3423,56.2928,56.3423,84278.0
2024-04-23 13:35:00,56.96,57.01,56.94,56.97,61554.0,56.3522,56.4017,56.3324,56.3621,61554.0
2024-04-23 13:40:00,56.98,57.08,56.98,57.06,45770.0,56.372,56.4709,56.372,56.4511,45770.0
2024-04-23 13:45:00,57.07,57.07,57.02,57.06,49096.0,56.461,56.461,56.4115,56.4511,49096.0
2024-04-23 13:50:00,57.06,57.09,56.99,57.01,70920.0,56.4511,56.4808,56.3819,56.4017,70920.0
2024-04-23 13:55:00,57.01,57.04,56.99,57.01,46172.0,56.4017,56.4313,56.3819,56.4017,46172.0
2024-04-23 14:00:00,57.01,57.01,56.93,56.97,195532.0,56.4017,56.4017,56.3225,56.3621,195532.0
2024-04-23 14:05:00,56.97,56.97,56.94,56.95,35296.0,56.3621,56.3621,56.3324,56.3423,35296.0
2024-04-23 14:10:00,56.95,56.95,56.85,56.91,76010.0,56.3423,56.3423,56.2434,56.3027,76010.0
2024-04-23 14:15:00,56.92,57.02,56.91,57.02,43500.0,56.3126,56.4115,56.3027,56.4115,43500.0
2024-04-23 14:20:00,57.01,57.06,57.01,57.05,33610.0,56.4017,56.4511,56.4017,56.4412,33610.0
2024-04-23 14:25:00,57.05,57.13,57.05,57.08,234298.0,56.4412,56.5204,56.4412,56.4709,234298.0
2024-04-23 14:30:00,57.08,57.09,57.04,57.08,47452.0,56.4709,56.4808,56.4313,56.4709,47452.0
2024-04-23 14:35:00,57.08,57.14,57.08,57.12,104290.0,56.4709,56.5303,56.4709,56.5105,104290.0
2024-04-23 14:40:00,57.13,57.15,57.1,57.1,62580.0,56.5204,56.5402,56.4907,56.4907,62580.0
2024-04-23 14:45:00,57.1,57.11,57.06,57.08,47014.0,56.4907,56.5006,56.4511,56.4709,47014.0
2024-04-23 14:50:00,57.07,57.08,56.99,57.01,132448.0,56.461,56.4709,56.3819,56.4017,132448.0
2024-04-23 14:55:00,57.01,57.06,56.99,57.05,49238.0,56.4017,56.4511,56.3819,56.4412,49238.0
2024-04-23 15:00:00,57.04,57.08,56.99,57.07,88920.0,56.4313,56.4709,56.3819,56.461,88920.0
2024-04-23 15:05:00,57.07,57.1,57.05,57.08,57702.0,56.461,56.4907,56.4412,56.4709,57702.0
2024-04-23 15:10:00,57.08,57.13,57.04,57.1,51074.0,56.4709,56.5204,56.4313,56.4907,51074.0
2024-04-23 15:15:00,57.11,57.11,57.06,57.09,117836.0,56.5006,56.5006,56.4511,56.4808,117836.0
2024-04-23 15:20:00,57.09,57.1,57.05,57.08,138058.0,56.4808,56.4907,56.4412,56.4709,138058.0
2024-04-23 15:25:00,57.08,57.09,57.05,57.05,116082.0,56.4709,56.4808,56.4412,56.4412,116082.0
2024-04-23 15:30:00,57.05,57.06,57.0,57.06,66484.0,56.4412,56.4511,56.3918,56.4511,66484.0
2024-04-23 15:35:00,57.06,57.13,57.04,57.13,58112.0,56.4511,56.5204,56.4313,56.5204,58112.0
2024-04-23 15:40:00,57.13,57.13,57.07,57.11,192786.0,56.5204,56.5204,56.461,56.5006,192786.0
2024-04-23 15:45:00,57.11,57.13,57.04,57.12,169096.0,56.5006,56.5204,56.4313,56.5105,169096.0
2024-04-23 15:50:00,57.13,57.21,57.1,57.21,383358.0,56.5204,56.5995,56.4907,56.5995,383358.0
2024-04-23 15:55:00,57.21,57.23,57.1,57.13,609836.0,56.5995,56.6193,56.4907,56.5204,609836.0
2024-04-24 09:30:00,59.6,59.7,58.5,58.84,546500.0,58.964,59.0629,57.8758,58.2121,546500.0
2024-04-24 09:35:00,58.87,59.4,58.8,59.16,559452.0,58.2418,58.7661,58.1726,58.5287,559452.0
2024-04-24 09:40:00,59.15,59.25,58.6,58.76,211240.0,58.5188,58.6178,57.9747,58.133,211240.0
2024-04-24 09:45:00,58.74,59.3,58.66,59.27,252688.0,58.1132,58.6672,58.034,58.6375,252688.0
2024-04-24 09:50:00,59.29,59.4,58.98,59.13,298614.0,58.6573,58.7661,58.3506,58.499,298614.0
2024-04-24 09:55:00,59.13,59.23,59.0,59.09,341696.0,58.499,58.598,58.3704,58.4595,341696.0
2024-04-24 10:00:00,59.1,59.16,58.82,58.82,150288.0,58.4694,58.5287,58.1923,58.1923,150288.0
2024-04-24 10:05:00,58.79,59.02,58.69,58.97,147138.0,58.1627,58.3902,58.0637,58.3407,147138.0
2024-04-24 10:10:00,58.97,59.03,58.69,58.76,70326.0,58.3407,58.4001,58.0637,58.133,70326.0
2024-04-24 10:15:00,58.75,58.75,58.51,58.52,353048.0,58.1231,58.1231,57.8856,57.8955,353048.0
2024-04-24 10:20:00,58.54,58.91,58.54,58.91,43464.0,57.9153,58.2814,57.9153,58.2814,43464.0
2024-04-24 10:25:00,58.9,58.95,58.59,58.69,56698.0,58.2715,58.321,57.9648,58.0637,56698.0
2024-04-24 10:30:00,58.68,58.85,58.52,58.54,208916.0,58.0538,58.222,57.8955,57.9153,208916.0
2024-04-24 10:35:00,58.55,58.57,58.25,58.27,110636.0,57.9252,57.945,57.6284,57.6482,110636.0
2024-04-24 10:40:00,58.26,58.31,58.19,58.27,102816.0,57.6383,57.6878,57.5691,57.6482,102816.0
2024-04-24 10:45:00,58.26,58.27,58.09,58.09,141480.0,57.6383,57.6482,57.4701,57.4701,141480.0
2024-04-24 10:50:00,58.09,58.11,57.86,57.93,108542.0,57.4701,57.4899,57.2426,57.3118,108542.0
2024-04-24 10:55:00,57.92,57.96,57.84,57.94,69480.0,57.3019,57.3415,57.2228,57.3217,69480.0
2024-04-24 11:00:00,57.94,58.15,57.86,58.15,192690.0,57.3217,57.5295,57.2426,57.5295,192690.0
2024-04-24 11:05:00,58.16,58.2,57.98,57.99,31598.0,57.5394,57.579,57.3613,57.3712,31598.0
2024-04-24 11:10:00,57.99,58.11,57.94,57.94,50026.0,57.3712,57.4899,57.3217,57.3217,50026.0
2024-04-24 11:15:00,57.93,58.0,57.85,57.92,47190.0,57.3118,57.3811,57.2327,57.3019,47190.0
2024-04-24 11:20:00,57.91,57.92,57.82,57.85,27268.0,57.292,57.3019,57.203,57.2327,27268.0
2024-04-24 11:25:00,57.85,57.88,57.68,57.82,68890.0,57.2327,57.2624,57.0645,57.203,68890.0
2024-04-24 11:30:00,57.82,57.99,57.81,57.99,218726.0,57.203,57.3712,57.1931,57.3712,218726.0
2024-04-24 11:35:00,57.99,58.0,57.73,57.81,759382.0,57.3712,57.3811,57.114,57.1931,759382.0
2024-04-24 11:40:00,57.81,57.9,57.74,57.75,62920.0,57.1931,57.2822,57.1239,57.1338,62920.0
2024-04-24 11:45:00,57.75,57.88,57.68,57.68,110866.0,57.1338,57.2624,57.0645,57.0645,110866.0
2024-04-24 11:50:00,57.68,57.73,57.54,57.54,74490.0,57.0645,57.114,56.926,56.926,74490.0
2024-04-24 11:55:00,57.54,57.62,57.46,57.49,140932.0,56.926,57.0051,56.8469,56.8765,140932.0
2024-04-24 12:00:00,57.49,57.49,57.25,57.35,312240.0,56.8765,56.8765,56.6391,56.738,312240.0
2024-04-24 12:05:00,57.34,57.41,57.24,57.39,51962.0,56.7281,56.7974,56.6292,56.7776,51962.0
2024-04-24 12:10:00,57.4,57.47,57.24,57.3,383144.0,56.7875,56.8567,56.6292,56.6886,383144.0
2024-04-24 12:15:00,57.3,57.38,57.28,57.35,47634.0,56.6886,56.7677,56.6688,56.738,47634.0
2024-04-24 12:20:00,57.33,57.37,57.26,57.3,42270.0,56.7182,56.7578,56.649,56.6886,42270.0
2024-04-24 12:25:00,57.31,57.52,57.31,57.51,59908.0,56.6985,56.9062,56.6985,56.8963,59908.0
2024-04-24 12:30:00,57.52,57.62,57.48,57.6,68452.0,56.9062,57.0051,56.8666,56.9854,68452.0
2024-04-24 12:35:00,57.61,57.62,57.47,57.55,68988.0,56.9953,57.0051,56.8567,56.9359,68988.0
2024-04-24 12:40:00,57.56,57.6,57.49,57.54,67964.0,56.9458,56.9854,56.8765,56.926,67964.0
2024-04-24 12:45:00,57.54,57.54,57.4,57.43,73564.0,56.926,56.926,56.7875,56.8172,73564.0
2024-04-24 12:50:00,57.43,57.57,57.43,57.56,31478.0,56.8172,56.9557,56.8172,56.9458,31478.0
2024-04-24 12:55:00,57.56,57.75,57.55,57.73,60768.0,56.9458,57.1338,56.9359,57.114,60768.0
2024-04-24 13:00:00,57.73,57.87,57.73,57.82,54064.0,57.114,57.2525,57.114,57.203,54064.0
2024-04-24 13:05:00,57.84,57.99,57.83,57.99,43962.0,57.2228,57.3712,57.2129,57.3712,43962.0
2024-04-24 13:10:00,57.99,58.25,57.99,58.17,97086.0,57.3712,57.6284,57.3712,57.5493,97086.0
2024-04-24 13:15:00,58.16,58.41,58.12,58.35,114192.0,57.5394,57.7867,57.4998,57.7274,114192.0
2024-04-24 13:20:00,58.33,58.35,58.05,58.21,54074.0,57.7076,57.7274,57.4306,57.5888,54074.0
2024-04-24 13:25:00,58.2,58.34,58.18,58.31,45100.0,57.579,57.7175,57.5592,57.6878,45100.0
2024-04-24 13:30:00,58.31,58.39,58.26,58.27,39188.0,57.6878,57.7669,57.6383,57.6482,39188.0
2024-04-24 13:35:00,58.26,58.31,58.17,58.17,47516.0,57.6383,57.6878,57.5493,57.5493,47516.0
2024-04-24 13:40:00,58.19,58.27,58.1,58.13,52414.0,57.5691,57.6482,57.48,57.5097,52414.0
2024-04-24 13:45:00,58.13,58.32,58.13,58.26,30020.0,57.5097,57.6977,57.5097,57.6383,30020.0
2024-04-24 13:50:00,58.26,58.27,58.19,58.19,33892.0,57.6383,57.6482,57.5691,57.5691,33892.0
2024-04-24 13:55:00,58.18,58.2,58.1,58.12,36692.0,57.5592,57.579,57.48,57.4998,36692.0
2024-04-24 14:00:00,58.13,58.14,58.01,58.02,60728.0,57.5097,57.5196,57.391,57.4009,60728.0
2024-04-24 14:05:00,58.02,58.02,57.81,57.93,100724.0,57.4009,57.4009,57.1931,57.3118,100724.0
2024-04-24 14:10:00,57.94,57.96,57.84,57.85,77116.0,57.3217,57.3415,57.2228,57.2327,77116.0
2024-04-24 14:15:00,57.86,57.96,57.8,57.88,37828.0,57.2426,57.3415,57.1832,57.2624,37828.0
2024-04-24 14:20:00,57.88,57.94,57.85,57.91,42670.0,57.2624,57.3217,57.2327,57.292,42670.0
2024-04-24 14:25:00,57.91,57.98,57.84,57.85,37100.0,57.292,57.3613,57.2228,57.2327,37100.0
2024-04-24 14:30:00,57.85,57.91,57.82,57.85,34112.0,57.2327,57.292,57.203,57.2327,34112.0
2024-04-24 14:35:00,57.85,57.9,57.8,57.85,37454.0,57.2327,57.2822,57.1832,57.2327,37454.0
2024-04-24 14:40:00,57.85,57.9,57.84,57.88,39004.0,57.2327,57.2822,57.2228,57.2624,39004.0
2024-04-24 14:45:00,57.88,57.92,57.83,57.87,34386.0,57.2624,57.3019,57.2129,57.2525,34386.0
2024-04-24 14:50:00,57.85,57.9,57.82,57.9,46734.0,57.2327,57.2822,57.203,57.2822,46734.0
2024-04-24 14:55:00,57.9,57.91,57.84,57.85,41110.0,57.2822,57.292,57.2228,57.2327,41110.0
2024-04-24 15:00:00,57.85,57.98,57.85,57.86,84354.0,57.2327,57.3613,57.2327,57.2426,84354.0
2024-04-24 15:05:00,57.86,57.93,57.83,57.92,42036.0,57.2426,57.3118,57.2129,57.3019,42036.0
2024-04-24 15:10:00,57.92,58.02,57.89,58.02,57624.0,57.3019,57.4009,57.2723,57.4009,57624.0
2024-04-24 15:15:00,58.02,58.05,57.99,57.99,44362.0,57.4009,57.4306,57.3712,57.3712,44362.0
2024-04-24 15:20:00,57.99,58.03,57.92,58.02,48096.0,57.3712,57.4108,57.3019,57.4009,48096.0
2024-04-24 15:25:00,58.03,58.19,58.02,58.18,65760.0,57.4108,57.5691,57.4009,57.5592,65760.0
2024-04-24 15:30:00,58.19,58.19,58.01,58.01,69306.0,57.5691,57.5691,57.391,57.391,69306.0
2024-04-24 15:35:00,58.01,58.04,57.95,57.96,60096.0,57.391,57.4207,57.3316,57.3415,60096.0
2024-04-24 15:40:00,57.96,58.03,57.96,57.96,120516.0,57.3415,57.4108,57.3415,57.3415,120516.0
2024-04-24 15:45:00,57.96,58.09,57.94,58.02,112572.0,57.3415,57.4701,57.3217,57.4009,112572.0
2024-04-24 15:50:00,58.02,58.08,57.97,58.07,208252.0,57.4009,57.4602,57.3514,57.4503,208252.0
2024-04-24 15:55:00,58.07,58.18,57.95,58.16,715784.0,57.4503,57.5592,57.3316,57.5394,715784.0
2024-04-25 09:30:00,57.61,57.71,56.76,57.23,238218.0,56.9953,57.0942,56.1543,56.6193,238218.0
2024-04-25 09:35:00,57.21,57.38,57.16,57.38,37234.0,56.5995,56.7677,56.5501,56.7677,37234.0
2024-04-25 09:40:00,57.41,57.72,57.4,57.63,126196.0,56.7974,57.1041,56.7875,57.015,126196.0
2024-04-25 09:45:00,57.62,57.92,57.6,57.92,59390.0,57.0051,57.3019,56.9854,57.3019,59390.0
2024-04-25 09:50:00,57.91,58.1,57.91,57.97,88046.0,57.292,57.48,57.292,57.3514,88046.0
2024-04-25 09:55:00,57.97,58.06,57.87,57.9,92546.0,57.3514,57.4404,57.2525,57.2822,92546.0
2024-04-25 10:00:00,57.9,58.01,57.64,57.77,196332.0,57.2822,57.391,57.0249,57.1535,196332.0
2024-04-25 10:05:00,57.8,58.02,57.79,58.01,61722.0,57.1832,57.4009,57.1733,57.391,61722.0
2024-04-25 10:10:00,58.01,58.3,57.99,58.28,56020.0,57.391,57.6779,57.3712,57.6581,56020.0
2024-04-25 10:15:00,58.26,58.46,58.2,58.35,138914.0,57.6383,57.8362,57.579,57.7274,138914.0
2024-04-25 10:20:00,58.37,58.49,58.29,58.49,33504.0,57.7471,57.8659,57.668,57.8659,33504.0
2024-04-25 10:25:00,58.47,58.54,58.37,58.49,35000.0,57.8461,57.9153,57.7471,57.8659,35000.0
2024-04-25 10:30:00,58.48,58.58,58.26,58.32,121438.0,57.856,57.9549,57.6383,57.6977,121438.0
2024-04-25 10:35:00,58.31,58.49,58.29,58.45,45088.0,57.6878,57.8659,57.668,57.8263,45088.0
2024-04-25 10:40:00,58.48,58.52,58.35,58.42,29070.0,57.856,57.8955,57.7274,57.7966,29070.0
2024-04-25 10:45:00,58.41,58.45,58.31,58.32,32304.0,57.7867,57.8263,57.6878,57.6977,32304.0
2024-04-25 10:50:00,58.33,58.33,58.16,58.27,89804.0,57.7076,57.7076,57.5394,57.6482,89804.0
2024-04-25 10:55:00,58.27,58.29,58.15,58.18,136202.0,57.6482,57.668,57.5295,57.5592,136202.0
2024-04-25 11:00:00,58.16,58.38,58.15,58.36,46708.0,57.5394,57.757,57.5295,57.7372,46708.0
2024-04-25 11:05:00,58.37,58.42,58.22,58.23,33988.0,57.7471,57.7966,57.5987,57.6086,33988.0
2024-04-25 11:10:00,58.22,58.23,58.08,58.23,62654.0,57.5987,57.6086,57.4602,57.6086,62654.0
2024-04-25 11:15:00,58.22,58.24,58.06,58.09,40804.0,57.5987,57.6185,57.4404,57.4701,40804.0
2024-04-25 11:20:00,58.09,58.24,58.03,58.24,66040.0,57.4701,57.6185,57.4108,57.6185,66040.0
2024-04-25 11:25:00,58.24,58.32,58.24,58.27,45860.0,57.6185,57.6977,57.6185,57.6482,45860.0
2024-04-25 11:30:00,58.27,58.27,58.12,58.22,71694.0,57.6482,57.6482,57.4998,57.5987,71694.0
2024-04-25 11:35:00,58.23,58.32,58.23,58.31,46842.0,57.6086,57.6977,57.6086,57.6878,46842.0
2024-04-25 11:40:00,58.32,58.32,58.22,58.22,17352.0,57.6977,57.6977,57.5987,57.5987,17352.0
2024-04-25 11:45:00,58.23,58.32,58.22,58.26,78938.0,57.6086,57.6977,57.5987,57.6383,78938.0
2024-04-25 11:50:00,58.25,58.37,58.25,58.37,26774.0,57.6284,57.7471,57.6284,57.7471,26774.0
2024-04-25 11:55:00,58.37,58.39,58.33,58.38,21286.0,57.7471,57.7669,57.7076,57.757,21286.0
2024-04-25 12:00:00,58.38,58.38,58.24,58.29,20288.0,57.757,57.757,57.6185,57.668,20288.0
2024-04-25 12:05:00,58.3,58.36,58.29,58.35,39250.0,57.6779,57.7372,57.668,57.7274,39250.0
2024-04-25 12:10:00,58.36,58.4,58.3,58.38,53020.0,57.7372,57.7768,57.6779,57.757,53020.0
2024-04-25 12:15:00,58.38,58.46,58.37,58.45,13918.0,57.757,57.8362,57.7471,57.8263,13918.0
2024-04-25 12:20:00,58.44,58.58,58.44,58.56,31954.0,57.8164,57.9549,57.8164,57.9351,31954.0
2024-04-25 12:25:00,58.54,58.65,58.52,58.65,19656.0,57.9153,58.0242,57.8955,58.0242,19656.0
2024-04-25 12:30:00,58.65,58.66,58.56,58.61,30264.0,58.0242,58.034,57.9351,57.9846,30264.0
2024-04-25 12:35:00,58.61,58.68,58.6,58.68,39922.0,57.9846,58.0538,57.9747,58.0538,39922.0
2024-04-25 12:40:00,58.68,58.74,58.64,58.73,36508.0,58.0538,58.1132,58.0143,58.1033,36508.0
2024-04-25 12:45:00,58.73,58.74,58.66,58.68,33986.0,58.1033,58.1132,58.034,58.0538,33986.0
2024-04-25 12:50:00,58.7,58.76,58.67,58.7,35220.0,58.0736,58.133,58.0439,58.0736,35220.0
2024-04-25 12:55:00,58.71,58.75,58.68,58.73,67334.0,58.0835,58.1231,58.0538,58.1033,67334.0
2024-04-25 13:00:00,58.74,58.83,58.69,58.83,97410.0,58.1132,58.2022,58.0637,58.2022,97410.0
2024-04-25 13:05:00,58.83,58.92,58.74,58.9,103994.0,58.2022,58.2913,58.1132,58.2715,103994.0
2024-04-25 13:10:00,58.91,58.93,58.81,58.9,110730.0,58.2814,58.3012,58.1824,58.2715,110730.0
2024-04-25 13:15:00,58.9,58.99,58.9,58.94,37688.0,58.2715,58.3605,58.2715,58.3111,37688.0
2024-04-25 13:20:00,58.95,59.02,58.92,58.99,55010.0,58.321,58.3902,58.2913,58.3605,55010.0
2024-04-25 13:25:00,59.01,59.07,59.0,59.05,20394.0,58.3803,58.4397,58.3704,58.4199,20394.0
2024-04-25 13:30:00,59.04,59.12,59.0,59.08,72474.0,58.41,58.4891,58.3704,58.4496,72474.0
2024-04-25 13:35:00,59.08,59.22,59.08,59.22,32998.0,58.4496,58.5881,58.4496,58.5881,32998.0
2024-04-25 13:40:00,59.23,59.23,59.13,59.18,43974.0,58.598,58.598,58.499,58.5485,43974.0
2024-04-25 13:45:00,59.18,59.28,59.1,59.24,38610.0,58.5485,58.6474,58.4694,58.6079,38610.0
2024-04-25 13:50:00,59.26,59.33,59.22,59.33,24430.0,58.6276,58.6969,58.5881,58.6969,24430.0
2024-04-25 13:55:00,59.33,59.34,59.29,59.33,42292.0,58.6969,58.7068,58.6573,58.6969,42292.0
2024-04-25 14:00:00,59.33,59.38,59.27,59.37,58762.0,58.6969,58.7464,58.6375,58.7365,58762.0
2024-04-25 14:05:00,59.37,59.41,59.34,59.35,31082.0,58.7365,58.776,58.7068,58.7167,31082.0
2024-04-25 14:10:00,59.35,59.41,59.32,59.37,31898.0,58.7167,58.776,58.687,58.7365,31898.0
2024-04-25 14:15:00,59.38,59.48,59.37,59.48,32670.0,58.7464,58.8453,58.7365,58.8453,32670.0
2024-04-25 14:20:00,59.48,59.48,59.38,59.38,37238.0,58.8453,58.8453,58.7464,58.7464,37238.0
2024-04-25 14:25:00,59.38,59.41,59.24,59.24,53842.0,58.7464,58.776,58.6079,58.6079,53842.0
2024-04-25 14:30:00,59.24,59.38,59.24,59.33,36960.0,58.6079,58.7464,58.6079,58.6969,36960.0
2024-04-25 14:35:00,59.33,59.37,59.24,59.36,43008.0,58.6969,58.7365,58.6079,58.7266,43008.0
2024-04-25 14:40:00,59.35,59.38,59.22,59.22,86614.0,58.7167,58.7464,58.5881,58.5881,86614.0
2024-04-25 14:45:00,59.21,59.3,59.19,59.27,41124.0,58.5782,58.6672,58.5584,58.6375,41124.0
2024-04-25 14:50:00,59.27,59.27,59.18,59.23,24588.0,58.6375,58.6375,58.5485,58.598,24588.0
2024-04-25 14:55:00,59.24,59.31,59.21,59.3,61356.0,58.6079,58.6771,58.5782,58.6672,61356.0
2024-04-25 15:00:00,59.31,59.47,59.29,59.45,45698.0,58.6771,58.8354,58.6573,58.8156,45698.0
2024-04-25 15:05:00,59.45,59.54,59.44,59.52,73320.0,58.8156,58.9047,58.8057,58.8849,73320.0
2024-04-25 15:10:00,59.54,59.6,59.51,59.6,71436.0,58.9047,58.964,58.875,58.964,71436.0
2024-04-25 15:15:00,59.6,59.65,59.52,59.65,80050.0,58.964,59.0135,58.8849,59.0135,80050.0
2024-04-25 15:20:00,59.64,59.7,59.62,59.65,73936.0,59.0036,59.0629,58.9838,59.0135,73936.0
2024-04-25 15:25:00,59.65,59.74,59.62,59.72,53498.0,59.0135,59.1025,58.9838,59.0827,53498.0
2024-04-25 15:30:00,59.72,59.72,59.61,59.63,79306.0,59.0827,59.0827,58.9739,58.9937,79306.0
2024-04-25 15:35:00,59.63,59.66,59.57,59.65,74166.0,58.9937,59.0234,58.9343,59.0135,74166.0
2024-04-25 15:40:00,59.65,59.66,59.52,59.54,82928.0,59.0135,59.0234,58.8849,58.9047,82928.0
2024-04-25 15:45:00,59.54,59.55,59.45,59.45,95014.0,58.9047,58.9145,58.8156,58.8156,95014.0
2024-04-25 15:50:00,59.46,59.57,59.45,59.57,213896.0,58.8255,58.9343,58.8156,58.9343,213896.0
2024-04-25 15:55:00,59.57,59.59,59.49,59.54,514598.0,58.9343,58.9541,58.8552,58.9047,514598.0
2024-04-26 09:30:00,59.5,59.97,59.5,59.96,96284.0,58.8651,59.3301,58.8651,59.3202,96284.0
2024-04-26 09:35:00,59.93,59.97,59.68,59.77,52730.0,59.2905,59.3301,59.0432,59.1322,52730.0
2024-04-26 09:40:00,59.78,59.9,59.76,59.84,27306.0,59.1421,59.2608,59.1223,59.2015,27306.0
2024-04-26 09:45:00,59.87,59.97,59.8,59.95,49786.0,59.2311,59.3301,59.1619,59.3103,49786.0
2024-04-26 09:50:00,59.93,60.07,59.93,59.99,153436.0,59.2905,59.429,59.2905,59.3499,153436.0
2024-04-26 09:55:00,59.99,59.99,59.85,59.96,60332.0,59.3499,59.3499,59.2113,59.3202,60332.0
2024-04-26 10:00:00,59.96,60.11,59.93,60.09,60754.0,59.3202,59.4686,59.2905,59.4488,60754.0
2024-04-26 10:05:00,60.09,60.15,59.95,59.97,72772.0,59.4488,59.5081,59.3103,59.3301,72772.0
2024-04-26 10:10:00,59.98,60.06,59.94,60.06,37260.0,59.34,59.4191,59.3004,59.4191,37260.0
2024-04-26 10:15:00,60.09,60.34,60.09,60.32,93704.0,59.4488,59.6961,59.4488,59.6763,93704.0
2024-04-26 10:20:00,60.31,60.35,60.24,60.28,66384.0,59.6664,59.706,59.5972,59.6368,66384.0
2024-04-26 10:25:00,60.29,60.31,60.24,60.26,43576.0,59.6467,59.6664,59.5972,59.617,43576.0
2024-04-26 10:30:00,60.26,60.27,60.14,60.14,27636.0,59.617,59.6269,59.4983,59.4983,27636.0
2024-04-26 10:35:00,60.14,60.26,60.14,60.26,41392.0,59.4983,59.617,59.4983,59.617,41392.0
2024-04-26 10:40:00,60.29,60.35,60.25,60.33,35290.0,59.6467,59.706,59.6071,59.6862,35290.0
2024-04-26 10:45:00,60.34,60.42,60.31,60.35,51950.0,59.6961,59.7753,59.6664,59.706,51950.0
2024-04-26 10:50:00,60.35,60.35,60.24,60.32,43434.0,59.706,59.706,59.5972,59.6763,43434.0
2024-04-26 10:55:00,60.31,60.34,60.26,60.32,34882.0,59.6664,59.6961,59.617,59.6763,34882.0
2024-04-26 11:00:00,60.32,60.32,60.19,60.24,24452.0,59.6763,59.6763,59.5477,59.5972,24452.0
2024-04-26 11:05:00,60.24,60.27,60.18,60.23,38832.0,59.5972,59.6269,59.5378,59.5873,38832.0
2024-04-26 11:10:00,60.24,60.24,60.12,60.18,89460.0,59.5972,59.5972,59.4785,59.5378,89460.0
2024-04-26 11:15:00,60.18,60.27,60.18,60.25,54762.0,59.5378,59.6269,59.5378,59.6071,54762.0
2024-04-26 11:20:00,60.26,60.27,60.1,60.14,123956.0,59.617,59.6269,59.4587,59.4983,123956.0
2024-04-26 11:25:00,60.14,60.17,60.06,60.1,173102.0,59.4983,59.5279,59.4191,59.4587,173102.0
2024-04-26 11:30:00,60.12,60.2,60.1,60.19,155670.0,59.4785,59.5576,59.4587,59.5477,155670.0
2024-04-26 11:35:00,60.18,60.25,60.18,60.24,58708.0,59.5378,59.6071,59.5378,59.5972,58708.0
2024-04-26 11:40:00,60.24,60.26,60.15,60.22,63502.0,59.5972,59.617,59.5081,59.5774,63502.0
2024-04-26 11:45:00,60.22,60.24,60.14,60.2,43158.0,59.5774,59.5972,59.4983,59.5576,43158.0
2024-04-26 11:50:00,60.2,60.21,60.02,60.02,107302.0,59.5576,59.5675,59.3795,59.3795,107302.0
2024-04-26 11:55:00,60.03,60.17,60.02,60.17,79434.0,59.3894,59.5279,59.3795,59.5279,79434.0
2024-04-26 12:00:00,60.17,60.18,60.12,60.17,27706.0,59.5279,59.5378,59.4785,59.5279,27706.0
2024-04-26 12:05:00,60.17,60.19,60.14,60.16,20752.0,59.5279,59.5477,59.4983,59.518,20752.0
2024-04-26 12:10:00,60.16,60.27,60.16,60.25,51774.0,59.518,59.6269,59.518,59.6071,51774.0
2024-04-26 12:15:00,60.25,60.25,60.21,60.21,19682.0,59.6071,59.6071,59.5675,59.5675,19682.0
2024-04-26 12:20:00,60.21,60.24,60.19,60.2,47088.0,59.5675,59.5972,59.5477,59.5576,47088.0
2024-04-26 12:25:00,60.2,60.24,60.17,60.24,48650.0,59.5576,59.5972,59.5279,59.5972,48650.0
2024-04-26 12:30:00,60.24,60.27,60.2,60.27,35692.0,59.5972,59.6269,59.5576,59.6269,35692.0
2024-04-26 12:35:00,60.27,60.33,60.26,60.32,182030.0,59.6269,59.6862,59.617,59.6763,182030.0
2024-04-26 12:40:00,60.32,60.38,60.31,60.33,113000.0,59.6763,59.7357,59.6664,59.6862,113000.0
2024-04-26 12:45:00,60.33,60.38,60.32,60.38,26906.0,59.6862,59.7357,59.6763,59.7357,26906.0
2024-04-26 12:50:00,60.38,60.41,60.37,60.41,33824.0,59.7357,59.7654,59.7258,59.7654,33824.0
2024-04-26 12:55:00,60.41,60.49,60.4,60.49,53430.0,59.7654,59.8445,59.7555,59.8445,53430.0
2024-04-26 13:00:00,60.49,60.54,60.44,60.45,110570.0,59.8445,59.894,59.7951,59.8049,110570.0
2024-04-26 13:05:00,60.45,60.47,60.38,60.41,24240.0,59.8049,59.8247,59.7357,59.7654,24240.0
2024-04-26 13:10:00,60.42,60.51,60.42,60.51,24474.0,59.7753,59.8643,59.7753,59.8643,24474.0
2024-04-26 13:15:00,60.52,60.52,60.47,60.5,24448.0,59.8742,59.8742,59.8247,59.8544,24448.0
2024-04-26 13:20:00,60.5,60.53,60.47,60.49,36050.0,59.8544,59.8841,59.8247,59.8445,36050.0
2024-04-26 13:25:00,60.5,60.56,60.5,60.5,23102.0,59.8544,59.9138,59.8544,59.8544,23102.0
2024-04-26 13:30:00,60.49,60.57,60.46,60.55,22238.0,59.8445,59.9237,59.8148,59.9039,22238.0
2024-04-26 13:35:00,60.55,60.6,60.55,60.56,50522.0,59.9039,59.9533,59.9039,59.9138,50522.0
2024-04-26 13:40:00,60.56,60.59,60.54,60.58,46198.0,59.9138,59.9435,59.894,59.9336,46198.0
2024-04-26 13:45:00,60.58,60.6,60.57,60.6,43482.0,59.9336,59.9533,59.9237,59.9533,43482.0
2024-04-26 13:50:00,60.6,60.63,60.56,60.57,130750.0,59.9533,59.983,59.9138,59.9237,130750.0
2024-04-26 13:55:00,60.57,60.58,60.52,60.52,37854.0,59.9237,59.9336,59.8742,59.8742,37854.0
2024-04-26 14:00:00,60.52,60.52,60.38,60.42,27184.0,59.8742,59.8742,59.7357,59.7753,27184.0
2024-04-26 14:05:00,60.41,60.49,60.41,60.48,24774.0,59.7654,59.8445,59.7654,59.8346,24774.0
2024-04-26 14:10:00,60.47,60.52,60.47,60.5,22582.0,59.8247,59.8742,59.8247,59.8544,22582.0
2024-04-26 14:15:00,60.5,60.51,60.42,60.46,70648.0,59.8544,59.8643,59.7753,59.8148,70648.0
2024-04-26 14:20:00,60.47,60.47,60.4,60.42,42434.0,59.8247,59.8247,59.7555,59.7753,42434.0
2024-04-26 14:25:00,60.42,60.42,60.36,60.39,28764.0,59.7753,59.7753,59.7159,59.7456,28764.0
2024-04-26 14:30:00,60.39,60.39,60.3,60.35,41192.0,59.7456,59.7456,59.6565,59.706,41192.0
2024-04-26 14:35:00,60.35,60.43,60.33,60.41,51478.0,59.706,59.7852,59.6862,59.7654,51478.0
2024-04-26 14:40:00,60.4,60.46,60.4,60.45,36546.0,59.7555,59.8148,59.7555,59.8049,36546.0
2024-04-26 14:45:00,60.45,60.48,60.37,60.4,41674.0,59.8049,59.8346,59.7258,59.7555,41674.0
2024-04-26 14:50:00,60.39,60.4,60.31,60.32,30976.0,59.7456,59.7555,59.6664,59.6763,30976.0
2024-04-26 14:55:00,60.33,60.38,60.28,60.38,56980.0,59.6862,59.7357,59.6368,59.7357,56980.0
2024-04-26 15:00:00,60.38,60.43,60.35,60.4,58894.0,59.7357,59.7852,59.706,59.7555,58894.0
2024-04-26 15:05:00,60.4,60.41,60.35,60.41,33850.0,59.7555,59.7654,59.706,59.7654,33850.0
2024-04-26 15:10:00,60.41,60.45,60.4,60.44,57696.0,59.7654,59.8049,59.7555,59.7951,57696.0
2024-04-26 15:15:00,60.43,60.44,60.39,60.43,42706.0,59.7852,59.7951,59.7456,59.7852,42706.0
2024-04-26 15:20:00,60.43,60.44,60.38,60.41,50826.0,59.7852,59.7951,59.7357,59.7654,50826.0
2024-04-26 15:25:00,60.41,60.45,60.39,60.44,47428.0,59.7654,59.8049,59.7456,59.7951,47428.0
2024-04-26 15:30:00,60.44,60.44,60.4,60.41,44276.0,59.7951,59.7951,59.7555,59.7654,44276.0
2024-04-26 15:35:00,60.4,60.41,60.35,60.38,61858.0,59.7555,59.7654,59.706,59.7357,61858.0
2024-04-26 15:40:00,60.38,60.4,60.29,60.3,78428.0,59.7357,59.7555,59.6467,59.6565,78428.0
2024-04-26 15:45:00,60.31,60.4,60.3,60.35,112080.0,59.6664,59.7555,59.6565,59.706,112080.0
2024-04-26 15:50:00,60.35,60.38,60.31,60.36,188928.0,59.706,59.7357,59.6664,59.7159,188928.0
2024-04-26 15:55:00,60.36,60.41,60.24,60.24,598754.0,59.7159,59.7654,59.5972,59.5972,598754.0
2024-04-29 09:30:00,60.75,60.92,60.73,60.74,164210.0,60.1017,60.2699,60.082,60.0919,164210.0
2024-04-29 09:35:00,60.74,60.74,60.33,60.37,66916.0,60.0919,60.0919,59.6862,59.7258,66916.0
2024-04-29 09:40:00,60.34,60.43,60.3,60.32,48676.0,59.6961,59.7852,59.6565,59.6763,48676.0
2024-04-29 09:45:00,60.35,60.49,60.32,60.42,47800.0,59.706,59.8445,59.6763,59.7753,47800.0
2024-04-29 09:50:00,60.42,60.43,60.19,60.34,70980.0,59.7753,59.7852,59.5477,59.6961,70980.0
2024-04-29 09:55:00,60.35,60.35,60.27,60.31,51058.0,59.706,59.706,59.6269,59.6664,51058.0
2024-04-29 10:00:00,60.3,60.41,60.21,60.26,66320.0,59.6565,59.7654,59.5675,59.617,66320.0
2024-04-29 10:05:00,60.27,60.49,60.26,60.48,35006.0,59.6269,59.8445,59.617,59.8346,35006.0
2024-04-29 10:10:00,60.47,60.71,60.44,60.7,46060.0,59.8247,60.0622,59.7951,60.0523,46060.0
2024-04-29 10:15:00,60.73,60.77,60.67,60.68,40806.0,60.082,60.1215,60.0226,60.0325,40806.0
2024-04-29 10:20:00,60.7,60.77,60.69,60.77,51028.0,60.0523,60.1215,60.0424,60.1215,51028.0
2024-04-29 10:25:00,60.77,60.79,60.67,60.67,23786.0,60.1215,60.1413,60.0226,60.0226,23786.0
2024-04-29 10:30:00,60.67,60.85,60.67,60.82,31652.0,60.0226,60.2007,60.0226,60.171,31652.0
2024-04-29 10:35:00,60.83,60.83,60.62,60.62,63452.0,60.1809,60.1809,59.9731,59.9731,63452.0
2024-04-29 10:40:00,60.63,60.7,60.62,60.7,23586.0,59.983,60.0523,59.9731,60.0523,23586.0
2024-04-29 10:45:00,60.7,60.71,60.65,60.68,30868.0,60.0523,60.0622,60.0028,60.0325,30868.0
2024-04-29 10:50:00,60.68,60.73,60.66,60.68,67692.0,60.0325,60.082,60.0127,60.0325,67692.0
2024-04-29 10:55:00,60.68,60.77,60.68,60.72,23032.0,60.0325,60.1215,60.0325,60.0721,23032.0
2024-04-29 11:00:00,60.71,60.82,60.7,60.77,29872.0,60.0622,60.171,60.0523,60.1215,29872.0
2024-04-29 11:05:00,60.76,60.76,60.71,60.74,22762.0,60.1116,60.1116,60.0622,60.0919,22762.0
2024-04-29 11:10:00,60.74,60.81,60.73,60.81,26408.0,60.0919,60.1611,60.082,60.1611,26408.0
2024-04-29 11:15:00,60.8,60.87,60.8,60.87,31348.0,60.1512,60.2205,60.1512,60.2205,31348.0
2024-04-29 11:20:00,60.87,60.94,60.86,60.94,33420.0,60.2205,60.2897,60.2106,60.2897,33420.0
2024-04-29 11:25:00,60.94,60.96,60.87,60.87,50688.0,60.2897,60.3095,60.2205,60.2205,50688.0
2024-04-29 11:30:00,60.89,60.9,60.77,60.78,37988.0,60.2402,60.2501,60.1215,60.1314,37988.0
2024-04-29 11:35:00,60.77,60.85,60.77,60.81,26190.0,60.1215,60.2007,60.1215,60.1611,26190.0
2024-04-29 11:40:00,60.79,60.91,60.79,60.91,33840.0,60.1413,60.26,60.1413,60.26,33840.0
2024-04-29 11:45:00,60.92,60.93,60.85,60.85,89538.0,60.2699,60.2798,60.2007,60.2007,89538.0
2024-04-29 11:50:00,60.85,60.87,60.81,60.81,28108.0,60.2007,60.2205,60.1611,60.1611,28108.0
2024-04-29 11:55:00,60.82,60.89,60.8,60.88,43876.0,60.171,60.2402,60.1512,60.2304,43876.0
2024-04-29 12:00:00,60.87,60.9,60.87,60.89,11170.0,60.2205,60.2501,60.2205,60.2402,11170.0
2024-04-29 12:05:00,60.88,60.96,60.88,60.92,35042.0,60.2304,60.3095,60.2304,60.2699,35042.0
2024-04-29 12:10:00,60.92,60.93,60.91,60.92,12874.0,60.2699,60.2798,60.26,60.2699,12874.0
2024-04-29 12:15:00,60.94,60.94,60.88,60.88,29126.0,60.2897,60.2897,60.2304,60.2304,29126.0
2024-04-29 12:20:00,60.88,60.89,60.86,60.86,7714.0,60.2304,60.2402,60.2106,60.2106,7714.0
2024-04-29 12:25:00,60.85,60.88,60.85,60.88,9312.0,60.2007,60.2304,60.2007,60.2304,9312.0
2024-04-29 12:30:00,60.88,60.96,60.88,60.96,22498.0,60.2304,60.3095,60.2304,60.3095,22498.0
2024-04-29 12:35:00,60.96,60.96,60.88,60.88,27458.0,60.3095,60.3095,60.2304,60.2304,27458.0
2024-04-29 12:40:00,60.9,60.93,60.84,60.9,38364.0,60.2501,60.2798,60.1908,60.2501,38364.0
2024-04-29 12:45:00,60.91,60.92,60.88,60.91,11868.0,60.26,60.2699,60.2304,60.26,11868.0
2024-04-29 12:50:00,60.91,60.92,60.85,60.85,13922.0,60.26,60.2699,60.2007,60.2007,13922.0
2024-04-29 12:55:00,60.83,60.88,60.83,60.87,14132.0,60.1809,60.2304,60.1809,60.2205,14132.0
2024-04-29 13:00:00,60.86,60.9,60.86,60.9,18938.0,60.2106,60.2501,60.2106,60.2501,18938.0
2024-04-29 13:05:00,60.9,60.91,60.88,60.91,10248.0,60.2501,60.26,60.2304,60.26,10248.0
2024-04-29 13:10:00,60.92,60.92,60.87,60.88,16558.0,60.2699,60.2699,60.2205,60.2304,16558.0
2024-04-29 13:15:00,60.89,60.89,60.83,60.88,28492.0,60.2402,60.2402,60.1809,60.2304,28492.0
2024-04-29 13:20:00,60.89,60.94,60.88,60.93,10384.0,60.2402,60.2897,60.2304,60.2798,10384.0
2024-04-29 13:25:00,60.93,60.96,60.92,60.94,12386.0,60.2798,60.3095,60.2699,60.2897,12386.0
2024-04-29 13:30:00,60.94,60.94,60.91,60.93,10552.0,60.2897,60.2897,60.26,60.2798,10552.0
2024-04-29 13:35:00,60.93,60.95,60.91,60.91,19340.0,60.2798,60.2996,60.26,60.26,19340.0
2024-04-29 13:40:00,60.91,60.92,60.88,60.9,23506.0,60.26,60.2699,60.2304,60.2501,23506.0
2024-04-29 13:45:00,60.91,60.91,60.88,60.89,12150.0,60.26,60.26,60.2304,60.2402,12150.0
2024-04-29 13:50:00,60.89,60.91,60.88,60.89,11340.0,60.2402,60.26,60.2304,60.2402,11340.0
2024-04-29 13:55:00,60.88,60.92,60.88,60.92,17432.0,60.2304,60.2699,60.2304,60.2699,17432.0
2024-04-29 14:00:00,60.91,60.91,60.86,60.91,14152.0,60.26,60.26,60.2106,60.26,14152.0
2024-04-29 14:05:00,60.91,60.95,60.91,60.94,22714.0,60.26,60.2996,60.26,60.2897,22714.0
2024-04-29 14:10:00,60.95,60.99,60.94,60.99,48224.0,60.2996,60.3392,60.2897,60.3392,48224.0
2024-04-29 14:15:00,60.99,61.02,60.98,60.98,35660.0,60.3392,60.3689,60.3293,60.3293,35660.0
2024-04-29 14:20:00,60.99,61.02,60.99,61.01,33600.0,60.3392,60.3689,60.3392,60.359,33600.0
2024-04-29 14:25:00,61.01,61.04,60.99,61.0,23852.0,60.359,60.3886,60.3392,60.3491,23852.0
2024-04-29 14:30:00,60.99,60.99,60.87,60.9,34490.0,60.3392,60.3392,60.2205,60.2501,34490.0
2024-04-29 14:35:00,60.91,60.93,60.89,60.91,19346.0,60.26,60.2798,60.2402,60.26,19346.0
2024-04-29 14:40:00,60.91,60.96,60.91,60.95,33710.0,60.26,60.3095,60.26,60.2996,33710.0
2024-04-29 14:45:00,60.95,61.0,60.94,60.98,34884.0,60.2996,60.3491,60.2897,60.3293,34884.0
2024-04-29 14:50:00,60.99,61.01,60.98,60.99,44542.0,60.3392,60.359,60.3293,60.3392,44542.0
2024-04-29 14:55:00,60.99,61.05,60.99,60.99,52702.0,60.3392,60.3985,60.3392,60.3392,52702.0
2024-04-29 15:00:00,60.99,60.99,60.82,60.86,147760.0,60.3392,60.3392,60.171,60.2106,147760.0
2024-04-29 15:05:00,60.86,60.91,60.77,60.82,70544.0,60.2106,60.26,60.1215,60.171,70544.0
2024-04-29 15:10:00,60.83,60.87,60.78,60.87,30794.0,60.1809,60.2205,60.1314,60.2205,30794.0
2024-04-29 15:15:00,60.87,60.9,60.84,60.88,19572.0,60.2205,60.2501,60.1908,60.2304,19572.0
2024-04-29 15:20:00,60.9,60.94,60.8,60.82,43928.0,60.2501,60.2897,60.1512,60.171,43928.0
2024-04-29 15:25:00,60.83,60.91,60.82,60.88,50306.0,60.1809,60.26,60.171,60.2304,50306.0
2024-04-29 15:30:00,60.88,60.88,60.81,60.87,70092.0,60.2304,60.2304,60.1611,60.2205,70092.0
2024-04-29 15:35:00,60.88,60.88,60.81,60.81,54112.0,60.2304,60.2304,60.1611,60.1611,54112.0
2024-04-29 15:40:00,60.81,60.92,60.77,60.9,56750.0,60.1611,60.2699,60.1215,60.2501,56750.0
2024-04-29 15:45:00,60.91,60.96,60.89,60.89,76970.0,60.26,60.3095,60.2402,60.2402,76970.0
2024-04-29 15:50:00,60.91,61.01,60.88,61.0,142248.0,60.26,60.359,60.2304,60.3491,142248.0
2024-04-29 15:55:00,61.0,61.1,61.0,61.07,295460.0,60.3491,60.448,60.3491,60.4183,295460.0
2024-04-30 09:30:00,61.0,61.24,61.0,61.18,92032.0,60.3491,60.5865,60.3491,60.5272,92032.0
2024-04-30 09:35:00,61.18,61.37,61.18,61.24,30880.0,60.5272,60.7151,60.5272,60.5865,30880.0
2024-04-30 09:40:00,61.24,61.46,61.17,61.4,32920.0,60.5865,60.8042,60.5173,60.7448,32920.0
2024-04-30 09:45:00,61.4,61.49,61.36,61.36,30788.0,60.7448,60.8338,60.7052,60.7052,30788.0
2024-04-30 09:50:00,61.36,61.46,61.31,61.42,53606.0,60.7052,60.8042,60.6558,60.7646,53606.0
2024-04-30 09:55:00,61.42,61.52,61.37,61.5,53396.0,60.7646,60.8635,60.7151,60.8437,53396.0
2024-04-30 10:00:00,61.52,61.7,61.5,61.66,32250.0,60.8635,61.0416,60.8437,61.002,32250.0
2024-04-30 10:05:00,61.67,61.78,61.66,61.77,91094.0,61.0119,61.1208,61.002,61.1109,91094.0
2024-04-30 10:10:00,61.77,61.8,61.51,61.54,74598.0,61.1109,61.1405,60.8536,60.8833,74598.0
2024-04-30 10:15:00,61.55,61.59,61.54,61.56,34996.0,60.8932,60.9328,60.8833,60.9031,34996.0
2024-04-30 10:20:00,61.56,61.6,61.48,61.55,65720.0,60.9031,60.9427,60.824,60.8932,65720.0
2024-04-30 10:25:00,61.54,61.57,61.38,61.38,41874.0,60.8833,60.913,60.725,60.725,41874.0
2024-04-30 10:30:00,61.38,61.38,61.3,61.34,54008.0,60.725,60.725,60.6459,60.6854,54008.0
2024-04-30 10:35:00,61.35,61.38,61.28,61.37,103318.0,60.6953,60.725,60.6261,60.7151,103318.0
2024-04-30 10:40:00,61.37,61.5,61.37,61.47,40328.0,60.7151,60.8437,60.7151,60.8141,40328.0
2024-04-30 10:45:00,61.48,61.54,61.38,61.39,38794.0,60.824,60.8833,60.725,60.7349,38794.0
2024-04-30 10:50:00,61.4,61.4,61.24,61.27,31548.0,60.7448,60.7448,60.5865,60.6162,31548.0
2024-04-30 10:55:00,61.26,61.27,61.19,61.24,38308.0,60.6063,60.6162,60.537,60.5865,38308.0
2024-04-30 11:00:00,61.22,61.23,61.14,61.17,22612.0,60.5667,60.5766,60.4876,60.5173,22612.0
2024-04-30 11:05:00,61.17,61.22,61.13,61.15,63292.0,60.5173,60.5667,60.4777,60.4975,63292.0
2024-04-30 11:10:00,61.16,61.16,61.01,61.02,30206.0,60.5074,60.5074,60.359,60.3689,30206.0
2024-04-30 11:15:00,61.02,61.07,60.93,61.07,45432.0,60.3689,60.4183,60.2798,60.4183,45432.0
2024-04-30 11:20:00,61.06,61.13,61.06,61.09,28664.0,60.4084,60.4777,60.4084,60.4381,28664.0
2024-04-30 11:25:00,61.1,61.12,61.01,61.05,38466.0,60.448,60.4678,60.359,60.3985,38466.0
2024-04-30 11:30:00,61.06,61.07,60.86,60.92,72592.0,60.4084,60.4183,60.2106,60.2699,72592.0
2024-04-30 11:35:00,60.94,60.96,60.91,60.91,41076.0,60.2897,60.3095,60.26,60.26,41076.0
2024-04-30 11:40:00,60.92,60.92,60.73,60.74,115850.0,60.2699,60.2699,60.082,60.0919,115850.0
2024-04-30 11:45:00,60.74,60.83,60.73,60.82,42132.0,60.0919,60.1809,60.082,60.171,42132.0
2024-04-30 11:50:00,60.83,60.83,60.72,60.73,33078.0,60.1809,60.1809,60.0721,60.082,33078.0
2024-04-30 11:55:00,60.73,60.82,60.73,60.81,26900.0,60.082,60.171,60.082,60.1611,26900.0
2024-04-30 12:00:00,60.81,60.91,60.8,60.88,43604.0,60.1611,60.26,60.1512,60.2304,43604.0
2024-04-30 12:05:00,60.88,60.9,60.83,60.9,23546.0,60.2304,60.2501,60.1809,60.2501,23546.0
2024-04-30 12:10:00,60.91,61.02,60.91,61.02,32430.0,60.26,60.3689,60.26,60.3689,32430.0
2024-04-30 12:15:00,61.01,61.04,60.99,61.03,15198.0,60.359,60.3886,60.3392,60.3788,15198.0
2024-04-30 12:20:00,61.05,61.08,61.03,61.03,32718.0,60.3985,60.4282,60.3788,60.3788,32718.0
2024-04-30 12:25:00,61.05,61.09,61.03,61.04,34148.0,60.3985,60.4381,60.3788,60.3886,34148.0
2024-04-30 12:30:00,61.04,61.04,60.89,60.9,20542.0,60.3886,60.3886,60.2402,60.2501,20542.0
2024-04-30 12:35:00,60.9,61.0,60.88,60.96,16392.0,60.2501,60.3491,60.2304,60.3095,16392.0
2024-04-30 12:40:00,60.97,60.98,60.72,60.79,91314.0,60.3194,60.3293,60.0721,60.1413,91314.0
2024-04-30 12:45:00,60.79,60.85,60.78,60.81,22026.0,60.1413,60.2007,60.1314,60.1611,22026.0
2024-04-30 12:50:00,60.82,60.87,60.81,60.86,15984.0,60.171,60.2205,60.1611,60.2106,15984.0
2024-04-30 12:55:00,60.86,60.9,60.85,60.85,25908.0,60.2106,60.2501,60.2007,60.2007,25908.0
2024-04-30 13:00:00,60.84,60.88,60.79,60.79,32198.0,60.1908,60.2304,60.1413,60.1413,32198.0
2024-04-30 13:05:00,60.75,60.84,60.75,60.76,84056.0,60.1017,60.1908,60.1017,60.1116,84056.0
2024-04-30 13:10:00,60.75,60.76,60.63,60.67,26206.0,60.1017,60.1116,59.983,60.0226,26206.0
2024-04-30 13:15:00,60.66,60.7,60.64,60.66,44862.0,60.0127,60.0523,59.9929,60.0127,44862.0
2024-04-30 13:20:00,60.66,60.72,60.63,60.71,31112.0,60.0127,60.0721,59.983,60.0622,31112.0
2024-04-30 13:25:00,60.72,60.76,60.71,60.72,24104.0,60.0721,60.1116,60.0622,60.0721,24104.0
2024-04-30 13:30:00,60.72,60.77,60.71,60.74,20884.0,60.0721,60.1215,60.0622,60.0919,20884.0
2024-04-30 13:35:00,60.74,60.77,60.71,60.77,27568.0,60.0919,60.1215,60.0622,60.1215,27568.0
2024-04-30 13:40:00,60.76,60.83,60.74,60.75,34858.0,60.1116,60.1809,60.0919,60.1017,34858.0
2024-04-30 13:45:00,60.74,60.8,60.74,60.8,26310.0,60.0919,60.1512,60.0919,60.1512,26310.0
2024-04-30 13:50:00,60.79,60.81,60.76,60.76,30818.0,60.1413,60.1611,60.1116,60.1116,30818.0
2024-04-30 13:55:00,60.77,60.79,60.69,60.72,49520.0,60.1215,60.1413,60.0424,60.0721,49520.0
2024-04-30 14:00:00,60.71,60.82,60.7,60.78,41860.0,60.0622,60.171,60.0523,60.1314,41860.0
2024-04-30 14:05:00,60.78,60.78,60.69,60.72,64884.0,60.1314,60.1314,60.0424,60.0721,64884.0
2024-04-30 14:10:00,60.73,60.78,60.7,60.76,47190.0,60.082,60.1314,60.0523,60.1116,47190.0
2024-04-30 14:15:00,60.77,60.79,60.66,60.66,37696.0,60.1215,60.1413,60.0127,60.0127,37696.0
2024-04-30 14:20:00,60.66,60.72,60.65,60.68,32686.0,60.0127,60.0721,60.0028,60.0325,32686.0
2024-04-30 14:25:00,60.68,60.7,60.61,60.63,31948.0,60.0325,60.0523,59.9632,59.983,31948.0
2024-04-30 14:30:00,60.62,60.67,60.6,60.66,29294.0,59.9731,60.0226,59.9533,60.0127,29294.0
2024-04-30 14:35:00,60.66,60.75,60.65,60.72,28472.0,60.0127,60.1017,60.0028,60.0721,28472.0
2024-04-30 14:40:00,60.72,60.73,60.62,60.63,29450.0,60.0721,60.082,59.9731,59.983,29450.0
2024-04-30 14:45:00,60.63,60.66,60.6,60.6,28258.0,59.983,60.0127,59.9533,59.9533,28258.0
2024-04-30 14:50:00,60.6,60.6,60.48,60.51,45400.0,59.9533,59.9533,59.8346,59.8643,45400.0
2024-04-30 14:55:00,60.49,60.57,60.47,60.57,41792.0,59.8445,59.9237,59.8247,59.9237,41792.0
2024-04-30 15:00:00,60.57,60.6,60.56,60.59,30888.0,59.9237,59.9533,59.9138,59.9435,30888.0
2024-04-30 15:05:00,60.59,60.62,60.57,60.59,24862.0,59.9435,59.9731,59.9237,59.9435,24862.0
2024-04-30 15:10:00,60.59,60.66,60.59,60.63,45484.0,59.9435,60.0127,59.9435,59.983,45484.0
2024-04-30 15:15:00,60.63,60.64,60.57,60.61,51236.0,59.983,59.9929,59.9237,59.9632,51236.0
2024-04-30 15:20:00,60.62,60.63,60.55,60.55,42736.0,59.9731,59.983,59.9039,59.9039,42736.0
2024-04-30 15:25:00,60.55,60.63,60.55,60.59,51030.0,59.9039,59.983,59.9039,59.9435,51030.0
2024-04-30 15:30:00,60.6,60.66,60.58,60.65,36612.0,59.9533,60.0127,59.9336,60.0028,36612.0
2024-04-30 15:35:00,60.65,60.66,60.53,60.55,66916.0,60.0028,60.0127,59.8841,59.9039,66916.0
2024-04-30 15:40:00,60.55,60.62,60.55,60.58,62116.0,59.9039,59.9731,59.9039,59.9336,62116.0
2024-04-30 15:45:00,60.58,60.63,60.55,60.62,100470.0,59.9336,59.983,59.9039,59.9731,100470.0
2024-04-30 15:50:00,60.61,60.67,60.51,60.56,177228.0,59.9632,60.0226,59.8643,59.9138,177228.0
2024-04-30 15:55:00,60.55,60.56,60.35,60.37,467972.0,59.9039,59.9138,59.706,59.7258,467972.0
2024-05-01 09:30:00,59.94,60.23,59.85,60.23,142930.0,59.3004,59.5873,59.2113,59.5873,142930.0
2024-05-01 09:35:00,60.21,60.39,60.16,60.39,89688.0,59.5675,59.7456,59.518,59.7456,89688.0
2024-05-01 09:40:00,60.39,60.4,60.23,60.32,88974.0,59.7456,59.7555,59.5873,59.6763,88974.0
2024-05-01 09:45:00,60.32,60.34,60.1,60.23,58822.0,59.6763,59.6961,59.4587,59.5873,58822.0
2024-05-01 09:50:00,60.24,60.43,60.24,60.34,75562.0,59.5972,59.7852,59.5972,59.6961,75562.0
2024-05-01 09:55:00,60.33,60.4,60.18,60.4,73644.0,59.6862,59.7555,59.5378,59.7555,73644.0
2024-05-01 10:00:00,60.42,60.48,60.25,60.42,117268.0,59.7753,59.8346,59.6071,59.7753,117268.0
2024-05-01 10:05:00,60.42,60.52,60.32,60.49,135242.0,59.7753,59.8742,59.6763,59.8445,135242.0
2024-05-01 10:10:00,60.49,60.51,60.36,60.49,78804.0,59.8445,59.8643,59.7159,59.8445,78804.0
2024-05-01 10:15:00,60.49,60.57,60.43,60.44,96740.0,59.8445,59.9237,59.7852,59.7951,96740.0
2024-05-01 10:20:00,60.44,60.51,60.22,60.32,56900.0,59.7951,59.8643,59.5774,59.6763,56900.0
2024-05-01 10:25:00,60.32,60.37,60.22,60.25,24426.0,59.6763,59.7258,59.5774,59.6071,24426.0
2024-05-01 10:30:00,60.26,60.43,60.26,60.42,45116.0,59.617,59.7852,59.617,59.7753,45116.0
2024-05-01 10:35:00,60.43,60.52,60.42,60.43,46294.0,59.7852,59.8742,59.7753,59.7852,46294.0
2024-05-01 10:40:00,60.42,60.42,60.28,60.28,27166.0,59.7753,59.7753,59.6368,59.6368,27166.0
2024-05-01 10:45:00,60.29,60.38,60.27,60.35,33870.0,59.6467,59.7357,59.6269,59.706,33870.0
2024-05-01 10:50:00,60.35,60.49,60.34,60.49,22012.0,59.706,59.8445,59.6961,59.8445,22012.0
2024-05-01 10:55:00,60.5,60.65,60.5,60.63,27420.0,59.8544,60.0028,59.8544,59.983,27420.0
2024-05-01 11:00:00,60.64,60.64,60.45,60.47,21258.0,59.9929,59.9929,59.8049,59.8247,21258.0
2024-05-01 11:05:00,60.48,60.49,60.26,60.26,36952.0,59.8346,59.8445,59.617,59.617,36952.0
2024-05-01 11:10:00,60.26,60.27,60.08,60.09,44550.0,59.617,59.6269,59.4389,59.4488,44550.0
2024-05-01 11:15:00,60.1,60.12,60.02,60.06,38636.0,59.4587,59.4785,59.3795,59.4191,38636.0
2024-05-01 11:20:00,60.07,60.16,60.04,60.06,77212.0,59.429,59.518,59.3993,59.4191,77212.0
2024-05-01 11:25:00,60.06,60.17,60.04,60.04,91532.0,59.4191,59.5279,59.3993,59.3993,91532.0
2024-05-01 11:30:00,60.05,60.12,60.04,60.11,61984.0,59.4092,59.4785,59.3993,59.4686,61984.0
2024-05-01 11:35:00,60.1,60.16,60.09,60.16,64130.0,59.4587,59.518,59.4488,59.518,64130.0
2024-05-01 11:40:00,60.16,60.19,60.1,60.13,69780.0,59.518,59.5477,59.4587,59.4884,69780.0
2024-05-01 11:45:00,60.14,60.14,60.06,60.07,58172.0,59.4983,59.4983,59.4191,59.429,58172.0
2024-05-01 11:50:00,60.07,60.08,59.91,59.92,40696.0,59.429,59.4389,59.2707,59.2806,40696.0
2024-05-01 11:55:00,59.92,59.94,59.82,59.86,49880.0,59.2806,59.3004,59.1817,59.2212,49880.0
2024-05-01 12:00:00,59.85,59.91,59.84,59.9,39132.0,59.2113,59.2707,59.2015,59.2608,39132.0
2024-05-01 12:05:00,59.91,59.91,59.85,59.89,28318.0,59.2707,59.2707,59.2113,59.2509,28318.0
2024-05-01 12:10:00,59.9,59.92,59.86,59.88,25844.0,59.2608,59.2806,59.2212,59.241,25844.0
2024-05-01 12:15:00,59.88,59.9,59.8,59.83,59246.0,59.241,59.2608,59.1619,59.1916,59246.0
2024-05-01 12:20:00,59.84,59.88,59.79,59.79,27108.0,59.2015,59.241,59.152,59.152,27108.0
2024-05-01 12:25:00,59.8,59.82,59.73,59.75,63106.0,59.1619,59.1817,59.0926,59.1124,63106.0
2024-05-01 12:30:00,59.74,59.76,59.71,59.73,65740.0,59.1025,59.1223,59.0728,59.0926,65740.0
2024-05-01 12:35:00,59.73,59.77,59.66,59.77,89854.0,59.0926,59.1322,59.0234,59.1322,89854.0
2024-05-01 12:40:00,59.79,59.8,59.63,59.63,54288.0,59.152,59.1619,58.9937,58.9937,54288.0
2024-05-01 12:45:00,59.63,59.7,59.62,59.67,56620.0,58.9937,59.0629,58.9838,59.0333,56620.0
2024-05-01 12:50:00,59.66,59.67,59.55,59.57,52708.0,59.0234,59.0333,58.9145,58.9343,52708.0
2024-05-01 12:55:00,59.56,59.62,59.5,59.51,52890.0,58.9244,58.9838,58.8651,58.875,52890.0
2024-05-01 13:00:00,59.52,59.54,59.44,59.48,76176.0,58.8849,58.9047,58.8057,58.8453,76176.0
2024-05-01 13:05:00,59.49,59.62,59.48,59.6,68760.0,58.8552,58.9838,58.8453,58.964,68760.0
2024-05-01 13:10:00,59.6,59.62,59.48,59.56,130356.0,58.964,58.9838,58.8453,58.9244,130356.0
2024-05-01 13:15:00,59.56,59.56,59.48,59.52,81098.0,58.9244,58.9244,58.8453,58.8849,81098.0
2024-05-01 13:20:00,59.52,59.72,59.5,59.71,65136.0,58.8849,59.0827,58.8651,59.0728,65136.0
2024-05-01 13:25:00,59.71,59.81,59.69,59.81,21376.0,59.0728,59.1718,59.0531,59.1718,21376.0
2024-05-01 13:30:00,59.83,59.84,59.77,59.81,30982.0,59.1916,59.2015,59.1322,59.1718,30982.0
2024-05-01 13:35:00,59.81,59.9,59.77,59.78,55054.0,59.1718,59.2608,59.1322,59.1421,55054.0
2024-05-01 13:40:00,59.77,59.77,59.7,59.72,22498.0,59.1322,59.1322,59.0629,59.0827,22498.0
2024-05-01 13:45:00,59.71,59.84,59.69,59.79,16140.0,59.0728,59.2015,59.0531,59.152,16140.0
2024-05-01 13:50:00,59.79,59.82,59.76,59.79,23646.0,59.152,59.1817,59.1223,59.152,23646.0
2024-05-01 13:55:00,59.81,59.81,59.74,59.75,19160.0,59.1718,59.1718,59.1025,59.1124,19160.0
2024-05-01 14:00:00,59.77,59.88,59.71,59.81,113268.0,59.1322,59.241,59.0728,59.1718,113268.0
2024-05-01 14:05:00,59.82,59.82,59.62,59.66,55172.0,59.1817,59.1817,58.9838,59.0234,55172.0
2024-05-01 14:10:00,59.64,59.67,59.56,59.6,79494.0,59.0036,59.0333,58.9244,58.964,79494.0
2024-05-01 14:15:00,59.62,59.66,59.56,59.58,70982.0,58.9838,59.0234,58.9244,58.9442,70982.0
2024-05-01 14:20:00,59.59,59.63,59.55,59.57,94264.0,58.9541,58.9937,58.9145,58.9343,94264.0
2024-05-01 14:25:00,59.58,59.73,59.57,59.7,67634.0,58.9442,59.0926,58.9343,59.0629,67634.0
2024-05-01 14:30:00,59.69,59.69,59.42,59.63,114934.0,59.0531,59.0531,58.7859,58.9937,114934.0
2024-05-01 14:35:00,59.63,59.7,59.41,59.69,138712.0,58.9937,59.0629,58.776,59.0531,138712.0
2024-05-01 14:40:00,59.68,60.05,59.66,60.05,114796.0,59.0432,59.4092,59.0234,59.4092,114796.0
2024-05-01 14:45:00,60.06,60.15,59.9,60.15,63538.0,59.4191,59.5081,59.2608,59.5081,63538.0
2024-05-01 14:50:00,60.17,60.32,60.17,60.32,60348.0,59.5279,59.6763,59.5279,59.6763,60348.0
2024-05-01 14:55:00,60.34,60.42,60.28,60.35,33920.0,59.6961,59.7753,59.6368,59.706,33920.0
2024-05-01 15:00:00,60.38,60.52,60.32,60.33,60714.0,59.7357,59.8742,59.6763,59.6862,60714.0
2024-05-01 15:05:00,60.31,60.5,60.26,60.47,32036.0,59.6664,59.8544,59.617,59.8247,32036.0
2024-05-01 15:10:00,60.47,60.52,60.34,60.45,32910.0,59.8247,59.8742,59.6961,59.8049,32910.0
2024-05-01 15:15:00,60.46,60.52,60.36,60.37,78310.0,59.8148,59.8742,59.7159,59.7258,78310.0
2024-05-01 15:20:00,60.35,60.45,60.24,60.45,40910.0,59.706,59.8049,59.5972,59.8049,40910.0
2024-05-01 15:25:00,60.43,60.52,60.28,60.3,33406.0,59.7852,59.8742,59.6368,59.6565,33406.0
2024-05-01 15:30:00,60.3,60.3,60.1,60.16,90234.0,59.6565,59.6565,59.4587,59.518,90234.0
2024-05-01 15:35:00,60.15,60.15,59.89,59.97,83082.0,59.5081,59.5081,59.2509,59.3301,83082.0
2024-05-01 15:40:00,59.97,60.1,59.92,60.04,82292.0,59.3301,59.4587,59.2806,59.3993,82292.0
2024-05-01 15:45:00,60.04,60.15,59.98,60.1,92038.0,59.3993,59.5081,59.34,59.4587,92038.0
2024-05-01 15:50:00,60.1,60.12,59.77,59.77,131200.0,59.4587,59.4785,59.1322,59.1322,131200.0
2024-05-01 15:55:00,59.77,59.81,59.57,59.62,573390.0,59.1322,59.1718,58.9343,58.9838,573390.0
2024-05-02 09:30:00,60.1,60.33,60.01,60.06,65326.0,59.4587,59.6862,59.3696,59.4191,65326.0
2024-05-02 09:35:00,60.11,60.11,59.84,59.84,16466.0,59.4686,59.4686,59.2015,59.2015,16466.0
2024-05-02 09:40:00,59.84,60.0,59.77,59.9,16662.0,59.2015,59.3597,59.1322,59.2608,16662.0
2024-05-02 09:45:00,59.93,59.99,59.87,59.92,30964.0,59.2905,59.3499,59.2311,59.2806,30964.0
2024-05-02 09:50:00,59.92,59.98,59.84,59.96,29144.0,59.2806,59.34,59.2015,59.3202,29144.0
2024-05-02 09:55:00,59.92,59.92,59.78,59.8,10196.0,59.2806,59.2806,59.1421,59.1619,10196.0
2024-05-02 10:00:00,59.74,59.75,59.35,59.48,32580.0,59.1025,59.1124,58.7167,58.8453,32580.0
2024-05-02 10:05:00,59.49,59.49,59.2,59.26,36876.0,58.8552,58.8552,58.5683,58.6276,36876.0
2024-05-02 10:10:00,59.26,59.49,59.24,59.49,25216.0,58.6276,58.8552,58.6079,58.8552,25216.0
2024-05-02 10:15:00,59.49,59.66,59.49,59.57,26198.0,58.8552,59.0234,58.8552,58.9343,26198.0
2024-05-02 10:20:00,59.56,59.65,59.48,59.63,35928.0,58.9244,59.0135,58.8453,58.9937,35928.0
2024-05-02 10:25:00,59.65,59.73,59.63,59.7,22208.0,59.0135,59.0926,58.9937,59.0629,22208.0
2024-05-02 10:30:00,59.73,59.82,59.72,59.78,25176.0,59.0926,59.1817,59.0827,59.1421,25176.0
2024-05-02 10:35:00,59.8,59.8,59.67,59.73,22546.0,59.1619,59.1619,59.0333,59.0926,22546.0
2024-05-02 10:40:00,59.73,59.73,59.48,59.51,26936.0,59.0926,59.0926,58.8453,58.875,26936.0
2024-05-02 10:45:00,59.52,59.63,59.44,59.57,21780.0,58.8849,58.9937,58.8057,58.9343,21780.0
2024-05-02 10:50:00,59.57,59.57,59.49,59.5,13734.0,58.9343,58.9343,58.8552,58.8651,13734.0
2024-05-02 10:55:00,59.51,59.66,59.49,59.66,10042.0,58.875,59.0234,58.8552,59.0234,10042.0
2024-05-02 11:00:00,59.65,59.76,59.61,59.74,38446.0,59.0135,59.1223,58.9739,59.1025,38446.0
2024-05-02 11:05:00,59.74,59.85,59.72,59.84,16462.0,59.1025,59.2113,59.0827,59.2015,16462.0
2024-05-02 11:10:00,59.85,59.85,59.8,59.81,15114.0,59.2113,59.2113,59.1619,59.1718,15114.0
2024-05-02 11:15:00,59.83,59.93,59.83,59.85,20370.0,59.1916,59.2905,59.1916,59.2113,20370.0
2024-05-02 11:20:00,59.85,59.93,59.84,59.84,40286.0,59.2113,59.2905,59.2015,59.2015,40286.0
2024-05-02 11:25:00,59.85,59.91,59.74,59.76,29640.0,59.2113,59.2707,59.1025,59.1223,29640.0
2024-05-02 11:30:00,59.79,59.85,59.7,59.79,14816.0,59.152,59.2113,59.0629,59.152,14816.0
2024-05-02 11:35:00,59.8,59.81,59.75,59.75,13456.0,59.1619,59.1718,59.1124,59.1124,13456.0
2024-05-02 11:40:00,59.74,59.85,59.74,59.83,15622.0,59.1025,59.2113,59.1025,59.1916,15622.0
2024-05-02 11:45:00,59.84,59.88,59.83,59.84,11556.0,59.2015,59.241,59.1916,59.2015,11556.0
2024-05-02 11:50:00,59.83,59.99,59.83,59.98,29094.0,59.1916,59.3499,59.1916,59.34,29094.0
2024-05-02 11:55:00,59.98,60.02,59.96,59.97,23518.0,59.34,59.3795,59.3202,59.3301,23518.0
2024-05-02 12:00:00,59.97,59.99,59.93,59.99,20980.0,59.3301,59.3499,59.2905,59.3499,20980.0
2024-05-02 12:05:00,59.99,60.02,59.92,59.94,58546.0,59.3499,59.3795,59.2806,59.3004,58546.0
2024-05-02 12:10:00,59.94,59.95,59.87,59.9,16914.0,59.3004,59.3103,59.2311,59.2608,16914.0
2024-05-02 12:15:00,59.88,59.92,59.84,59.85,13476.0,59.241,59.2806,59.2015,59.2113,13476.0
2024-05-02 12:20:00,59.85,59.93,59.81,59.93,21132.0,59.2113,59.2905,59.1718,59.2905,21132.0
2024-05-02 12:25:00,59.92,59.94,59.87,59.89,15244.0,59.2806,59.3004,59.2311,59.2509,15244.0
2024-05-02 12:30:00,59.89,59.89,59.79,59.81,15206.0,59.2509,59.2509,59.152,59.1718,15206.0
2024-05-02 12:35:00,59.81,59.88,59.78,59.88,25506.0,59.1718,59.241,59.1421,59.241,25506.0
2024-05-02 12:40:00,59.88,59.89,59.85,59.87,29546.0,59.241,59.2509,59.2113,59.2311,29546.0
2024-05-02 12:45:00,59.88,59.88,59.85,59.87,12850.0,59.241,59.241,59.2113,59.2311,12850.0
2024-05-02 12:50:00,59.87,59.88,59.83,59.83,13754.0,59.2311,59.241,59.1916,59.1916,13754.0
2024-05-02 12:55:00,59.83,59.91,59.8,59.91,32154.0,59.1916,59.2707,59.1619,59.2707,32154.0
2024-05-02 13:00:00,59.92,59.94,59.9,59.91,18954.0,59.2806,59.3004,59.2608,59.2707,18954.0
2024-05-02 13:05:00,59.9,59.99,59.9,59.96,24358.0,59.2608,59.3499,59.2608,59.3202,24358.0
2024-05-02 13:10:00,59.96,60.03,59.94,60.0,30838.0,59.3202,59.3894,59.3004,59.3597,30838.0
2024-05-02 13:15:00,59.99,60.04,59.99,60.02,14194.0,59.3499,59.3993,59.3499,59.3795,14194.0
2024-05-02 13:20:00,60.02,60.04,59.99,60.02,15378.0,59.3795,59.3993,59.3499,59.3795,15378.0
2024-05-02 13:25:00,60.04,60.07,60.01,60.07,14026.0,59.3993,59.429,59.3696,59.429,14026.0
2024-05-02 13:30:00,60.09,60.13,60.06,60.07,37630.0,59.4488,59.4884,59.4191,59.429,37630.0
2024-05-02 13:35:00,60.07,60.13,60.05,60.13,25224.0,59.429,59.4884,59.4092,59.4884,25224.0
2024-05-02 13:40:00,60.13,60.19,60.09,60.18,28532.0,59.4884,59.5477,59.4488,59.5378,28532.0
2024-05-02 13:45:00,60.18,60.24,60.13,60.15,27632.0,59.5378,59.5972,59.4884,59.5081,27632.0
2024-05-02 13:50:00,60.15,60.21,60.07,60.08,70748.0,59.5081,59.5675,59.429,59.4389,70748.0
2024-05-02 13:55:00,60.09,60.14,60.08,60.14,16442.0,59.4488,59.4983,59.4389,59.4983,16442.0
2024-05-02 14:00:00,60.13,60.19,60.1,60.17,52252.0,59.4884,59.5477,59.4587,59.5279,52252.0
2024-05-02 14:05:00,60.16,60.27,60.15,60.25,39318.0,59.518,59.6269,59.5081,59.6071,39318.0
2024-05-02 14:10:00,60.26,60.27,60.22,60.23,15892.0,59.617,59.6269,59.5774,59.5873,15892.0
2024-05-02 14:15:00,60.22,60.27,60.21,60.22,19128.0,59.5774,59.6269,59.5675,59.5774,19128.0
2024-05-02 14:20:00,60.22,60.26,60.21,60.25,17834.0,59.5774,59.617,59.5675,59.6071,17834.0
2024-05-02 14:25:00,60.27,60.34,60.27,60.34,15886.0,59.6269,59.6961,59.6269,59.6961,15886.0
2024-05-02 14:30:00,60.35,60.4,60.34,60.34,36010.0,59.706,59.7555,59.6961,59.6961,36010.0
2024-05-02 14:35:00,60.34,60.35,60.26,60.27,26780.0,59.6961,59.706,59.617,59.6269,26780.0
2024-05-02 14:40:00,60.26,60.27,60.17,60.18,29232.0,59.617,59.6269,59.5279,59.5378,29232.0
2024-05-02 14:45:00,60.18,60.28,60.17,60.27,27848.0,59.5378,59.6368,59.5279,59.6269,27848.0
2024-05-02 14:50:00,60.26,60.31,60.23,60.24,58050.0,59.617,59.6664,59.5873,59.5972,58050.0
2024-05-02 14:55:00,60.24,60.43,60.24,60.39,74772.0,59.5972,59.7852,59.5972,59.7456,74772.0
2024-05-02 15:00:00,60.39,60.42,60.35,60.39,36382.0,59.7456,59.7753,59.706,59.7456,36382.0
2024-05-02 15:05:00,60.39,60.46,60.32,60.41,29598.0,59.7456,59.8148,59.6763,59.7654,29598.0
2024-05-02 15:10:00,60.41,60.48,60.37,60.4,26910.0,59.7654,59.8346,59.7258,59.7555,26910.0
2024-05-02 15:15:00,60.4,60.45,60.32,60.35,25850.0,59.7555,59.8049,59.6763,59.706,25850.0
2024-05-02 15:20:00,60.36,60.44,60.35,60.44,18220.0,59.7159,59.7951,59.706,59.7951,18220.0
2024-05-02 15:25:00,60.43,60.45,60.4,60.41,27336.0,59.7852,59.8049,59.7555,59.7654,27336.0
2024-05-02 15:30:00,60.4,60.41,60.32,60.33,60804.0,59.7555,59.7654,59.6763,59.6862,60804.0
2024-05-02 15:35:00,60.33,60.33,60.23,60.24,65384.0,59.6862,59.6862,59.5873,59.5972,65384.0
2024-05-02 15:40:00,60.24,60.3,60.23,60.27,51830.0,59.5972,59.6565,59.5873,59.6269,51830.0
2024-05-02 15:45:00,60.26,60.33,60.24,60.3,65476.0,59.617,59.6862,59.5972,59.6565,65476.0
2024-05-02 15:50:00,60.3,60.33,60.26,60.27,104828.0,59.6565,59.6862,59.617,59.6269,104828.0
2024-05-02 15:55:00,60.29,60.52,60.29,60.51,279300.0,59.6467,59.8742,59.6467,59.8643,279300.0
2024-05-03 09:30:00,61.21,61.24,60.73,60.84,157196.0,60.5568,60.5865,60.082,60.1908,157196.0
2024-05-03 09:35:00,60.84,60.84,60.52,60.58,44740.0,60.1908,60.1908,59.8742,59.9336,44740.0
2024-05-03 09:40:00,60.56,60.88,60.55,60.87,32164.0,59.9138,60.2304,59.9039,60.2205,32164.0
2024-05-03 09:45:00,60.93,61.0,60.8,60.82,42224.0,60.2798,60.3491,60.1512,60.171,42224.0
2024-05-03 09:50:00,60.83,60.98,60.79,60.96,42834.0,60.1809,60.3293,60.1413,60.3095,42834.0
2024-05-03 09:55:00,60.96,61.04,60.94,60.97,29662.0,60.3095,60.3886,60.2897,60.3194,29662.0
2024-05-03 10:00:00,60.98,61.13,60.81,60.82,88856.0,60.3293,60.4777,60.1611,60.171,88856.0
2024-05-03 10:05:00,60.81,60.88,60.69,60.74,50278.0,60.1611,60.2304,60.0424,60.0919,50278.0
2024-05-03 10:10:00,60.75,60.8,60.59,60.62,16224.0,60.1017,60.1512,59.9435,59.9731,16224.0
2024-05-03 10:15:00,60.67,60.76,60.63,60.68,26932.0,60.0226,60.1116,59.983,60.0325,26932.0
2024-05-03 10:20:00,60.71,60.71,60.51,60.59,16022.0,60.0622,60.0622,59.8643,59.9435,16022.0
2024-05-03 10:25:00,60.58,60.69,60.51,60.63,17088.0,59.9336,60.0424,59.8643,59.983,17088.0
2024-05-03 10:30:00,60.63,60.7,60.59,60.6,20098.0,59.983,60.0523,59.9435,59.9533,20098.0
2024-05-03 10:35:00,60.57,60.66,60.51,60.6,23572.0,59.9237,60.0127,59.8643,59.9533,23572.0
2024-05-03 10:40:00,60.61,60.76,60.59,60.74,17400.0,59.9632,60.1116,59.9435,60.0919,17400.0
2024-05-03 10:45:00,60.74,60.81,60.72,60.73,41946.0,60.0919,60.1611,60.0721,60.082,41946.0
2024-05-03 10:50:00,60.73,60.74,60.63,60.68,61880.0,60.082,60.0919,59.983,60.0325,61880.0
2024-05-03 10:55:00,60.68,60.77,60.6,60.67,40092.0,60.0325,60.1215,59.9533,60.0226,40092.0
2024-05-03 11:00:00,60.68,60.8,60.67,60.77,24060.0,60.0325,60.1512,60.0226,60.1215,24060.0
2024-05-03 11:05:00,60.77,60.82,60.66,60.66,25398.0,60.1215,60.171,60.0127,60.0127,25398.0
2024-05-03 11:10:00,60.68,60.71,60.62,60.66,29330.0,60.0325,60.0622,59.9731,60.0127,29330.0
2024-05-03 11:15:00,60.66,60.79,60.66,60.76,45216.0,60.0127,60.1413,60.0127,60.1116,45216.0
2024-05-03 11:20:00,60.76,60.78,60.73,60.73,24206.0,60.1116,60.1314,60.082,60.082,24206.0
2024-05-03 11:25:00,60.74,60.81,60.73,60.74,41800.0,60.0919,60.1611,60.082,60.0919,41800.0
2024-05-03 11:30:00,60.74,60.87,60.74,60.87,143990.0,60.0919,60.2205,60.0919,60.2205,143990.0
2024-05-03 11:35:00,60.87,60.98,60.85,60.98,48394.0,60.2205,60.3293,60.2007,60.3293,48394.0
2024-05-03 11:40:00,60.98,60.99,60.78,60.79,36900.0,60.3293,60.3392,60.1314,60.1413,36900.0
2024-05-03 11:45:00,60.8,60.82,60.74,60.82,23984.0,60.1512,60.171,60.0919,60.171,23984.0
2024-05-03 11:50:00,60.82,60.88,60.81,60.88,54582.0,60.171,60.2304,60.1611,60.2304,54582.0
2024-05-03 11:55:00,60.88,60.96,60.88,60.93,23562.0,60.2304,60.3095,60.2304,60.2798,23562.0
2024-05-03 12:00:00,60.94,60.98,60.92,60.98,16146.0,60.2897,60.3293,60.2699,60.3293,16146.0
2024-05-03 12:05:00,60.99,61.08,60.98,61.06,19126.0,60.3392,60.4282,60.3293,60.4084,19126.0
2024-05-03 12:10:00,61.06,61.09,60.98,60.99,33732.0,60.4084,60.4381,60.3293,60.3392,33732.0
2024-05-03 12:15:00,61.0,61.03,60.98,60.99,20434.0,60.3491,60.3788,60.3293,60.3392,20434.0
2024-05-03 12:20:00,60.99,61.09,60.98,61.09,32778.0,60.3392,60.4381,60.3293,60.4381,32778.0
2024-05-03 12:25:00,61.09,61.1,61.01,61.02,17678.0,60.4381,60.448,60.359,60.3689,17678.0
2024-05-03 12:30:00,61.02,61.07,61.02,61.02,33102.0,60.3689,60.4183,60.3689,60.3689,33102.0
2024-05-03 12:35:00,61.02,61.06,61.01,61.02,17272.0,60.3689,60.4084,60.359,60.3689,17272.0
2024-05-03 12:40:00,61.04,61.06,61.01,61.06,12850.0,60.3886,60.4084,60.359,60.4084,12850.0
2024-05-03 12:45:00,61.05,61.12,61.04,61.04,24700.0,60.3985,60.4678,60.3886,60.3886,24700.0
2024-05-03 12:50:00,61.04,61.05,60.98,60.99,17088.0,60.3886,60.3985,60.3293,60.3392,17088.0
2024-05-03 12:55:00,60.99,61.02,60.97,61.02,22282.0,60.3392,60.3689,60.3194,60.3689,22282.0
2024-05-03 13:00:00,61.01,61.03,60.96,60.98,43644.0,60.359,60.3788,60.3095,60.3293,43644.0
2024-05-03 13:05:00,60.99,61.06,60.99,61.04,25904.0,60.3392,60.4084,60.3392,60.3886,25904.0
2024-05-03 13:10:00,61.04,61.12,61.04,61.12,13802.0,60.3886,60.4678,60.3886,60.4678,13802.0
2024-05-03 13:15:00,61.11,61.13,61.02,61.04,23566.0,60.4579,60.4777,60.3689,60.3886,23566.0
2024-05-03 13:20:00,61.04,61.07,61.01,61.06,24226.0,60.3886,60.4183,60.359,60.4084,24226.0
2024-05-03 13:25:00,61.06,61.1,61.05,61.07,24642.0,60.4084,60.448,60.3985,60.4183,24642.0
2024-05-03 13:30:00,61.07,61.1,61.02,61.09,23172.0,60.4183,60.448,60.3689,60.4381,23172.0
2024-05-03 13:35:00,61.09,61.16,61.08,61.14,20950.0,60.4381,60.5074,60.4282,60.4876,20950.0
2024-05-03 13:40:00,61.15,61.18,61.11,61.13,37546.0,60.4975,60.5272,60.4579,60.4777,37546.0
2024-05-03 13:45:00,61.13,61.19,61.13,61.19,26714.0,60.4777,60.537,60.4777,60.537,26714.0
2024-05-03 13:50:00,61.2,61.24,61.18,61.22,27726.0,60.5469,60.5865,60.5272,60.5667,27726.0
2024-05-03 13:55:00,61.22,61.3,61.22,61.27,39540.0,60.5667,60.6459,60.5667,60.6162,39540.0
2024-05-03 14:00:00,61.27,61.32,61.26,61.31,54138.0,60.6162,60.6657,60.6063,60.6558,54138.0
2024-05-03 14:05:00,61.31,61.36,61.28,61.36,34798.0,60.6558,60.7052,60.6261,60.7052,34798.0
2024-05-03 14:10:00,61.36,61.41,61.35,61.38,48460.0,60.7052,60.7547,60.6953,60.725,48460.0
2024-05-03 14:15:00,61.38,61.43,61.37,61.4,50972.0,60.725,60.7745,60.7151,60.7448,50972.0
2024-05-03 14:20:00,61.41,61.46,61.41,61.41,32790.0,60.7547,60.8042,60.7547,60.7547,32790.0
2024-05-03 14:25:00,61.41,61.44,61.39,61.41,43946.0,60.7547,60.7844,60.7349,60.7547,43946.0
2024-05-03 14:30:00,61.41,61.46,61.4,61.46,187202.0,60.7547,60.8042,60.7448,60.8042,187202.0
2024-05-03 14:35:00,61.46,61.52,61.43,61.47,92440.0,60.8042,60.8635,60.7745,60.8141,92440.0
2024-05-03 14:40:00,61.47,61.51,61.44,61.49,47838.0,60.8141,60.8536,60.7844,60.8338,47838.0
2024-05-03 14:45:00,61.49,61.51,61.43,61.45,55942.0,60.8338,60.8536,60.7745,60.7943,55942.0
2024-05-03 14:50:00,61.45,61.5,61.43,61.48,58864.0,60.7943,60.8437,60.7745,60.824,58864.0
2024-05-03 14:55:00,61.49,61.49,61.43,61.44,79544.0,60.8338,60.8338,60.7745,60.7844,79544.0
2024-05-03 15:00:00,61.45,61.45,61.34,61.39,40346.0,60.7943,60.7943,60.6854,60.7349,40346.0
2024-05-03 15:05:00,61.4,61.41,61.32,61.32,30736.0,60.7448,60.7547,60.6657,60.6657,30736.0
2024-05-03 15:10:00,61.33,61.43,61.32,61.41,47298.0,60.6756,60.7745,60.6657,60.7547,47298.0
2024-05-03 15:15:00,61.4,61.46,61.34,61.35,204354.0,60.7448,60.8042,60.6854,60.6953,204354.0
2024-05-03 15:20:00,61.35,61.44,61.35,61.4,36978.0,60.6953,60.7844,60.6953,60.7448,36978.0
2024-05-03 15:25:00,61.39,61.4,61.36,61.39,59418.0,60.7349,60.7448,60.7052,60.7349,59418.0
2024-05-03 15:30:00,61.38,61.39,61.32,61.33,30328.0,60.725,60.7349,60.6657,60.6756,30328.0
2024-05-03 15:35:00,61.33,61.49,61.33,61.45,90172.0,60.6756,60.8338,60.6756,60.7943,90172.0
2024-05-03 15:40:00,61.45,61.48,61.43,61.45,232942.0,60.7943,60.824,60.7745,60.7943,232942.0
2024-05-03 15:45:00,61.45,61.49,61.36,61.36,106788.0,60.7943,60.8338,60.7052,60.7052,106788.0
2024-05-03 15:50:00,61.37,61.37,61.27,61.31,135738.0,60.7151,60.7151,60.6162,60.6558,135738.0
2024-05-03 15:55:00,61.31,61.35,61.27,61.33,356122.0,60.6558,60.6953,60.6162,60.6756,356122.0
2024-05-06 09:30:00,61.51,61.59,61.4,61.58,101038.0,60.8536,60.9328,60.7448,60.9229,101038.0
2024-05-06 09:35:00,61.61,61.81,61.48,61.7,60696.0,60.9526,61.1504,60.824,61.0416,60696.0
2024-05-06 09:40:00,61.69,61.92,61.68,61.92,36446.0,61.0317,61.2593,61.0218,61.2593,36446.0
2024-05-06 09:45:00,61.93,62.05,61.92,62.05,41722.0,61.2692,61.3879,61.2593,61.3879,41722.0
2024-05-06 09:50:00,62.05,62.12,62.03,62.03,23324.0,61.3879,61.4571,61.3681,61.3681,23324.0
2024-05-06 09:55:00,62.02,62.13,62.01,62.07,32104.0,61.3582,61.467,61.3483,61.4077,32104.0
2024-05-06 10:00:00,62.08,62.19,62.08,62.11,29014.0,61.4176,61.5264,61.4176,61.4472,29014.0
2024-05-06 10:05:00,62.1,62.19,62.07,62.19,36224.0,61.4373,61.5264,61.4077,61.5264,36224.0
2024-05-06 10:10:00,62.19,62.22,62.15,62.22,31652.0,61.5264,61.5561,61.4868,61.5561,31652.0
2024-05-06 10:15:00,62.21,62.28,62.16,62.18,45772.0,61.5462,61.6154,61.4967,61.5165,45772.0
2024-05-06 10:20:00,62.18,62.19,62.13,62.17,31038.0,61.5165,61.5264,61.467,61.5066,31038.0
2024-05-06 10:25:00,62.19,62.22,62.06,62.08,26456.0,61.5264,61.5561,61.3978,61.4176,26456.0
2024-05-06 10:30:00,62.06,62.12,61.98,61.98,60754.0,61.3978,61.4571,61.3186,61.3186,60754.0
2024-05-06 10:35:00,61.99,62.03,61.93,61.93,18136.0,61.3285,61.3681,61.2692,61.2692,18136.0
2024-05-06 10:40:00,61.93,61.96,61.84,61.95,31666.0,61.2692,61.2988,61.1801,61.2889,31666.0
2024-05-06 10:45:00,61.95,61.99,61.94,61.99,32324.0,61.2889,61.3285,61.279,61.3285,32324.0
2024-05-06 10:50:00,62.0,62.02,61.99,62.0,29630.0,61.3384,61.3582,61.3285,61.3384,29630.0
2024-05-06 10:55:00,61.99,62.01,61.92,61.98,53862.0,61.3285,61.3483,61.2593,61.3186,53862.0
2024-05-06 11:00:00,61.98,61.99,61.89,61.92,23492.0,61.3186,61.3285,61.2296,61.2593,23492.0
2024-05-06 11:05:00,61.92,62.06,61.92,62.05,40570.0,61.2593,61.3978,61.2593,61.3879,40570.0
2024-05-06 11:10:00,62.06,62.07,61.98,61.99,18120.0,61.3978,61.4077,61.3186,61.3285,18120.0
2024-05-06 11:15:00,61.98,61.98,61.91,61.91,21602.0,61.3186,61.3186,61.2494,61.2494,21602.0
2024-05-06 11:20:00,61.9,61.93,61.87,61.93,13076.0,61.2395,61.2692,61.2098,61.2692,13076.0
2024-05-06 11:25:00,61.92,61.97,61.9,61.92,15602.0,61.2593,61.3087,61.2395,61.2593,15602.0
2024-05-06 11:30:00,61.92,61.96,61.91,61.95,16656.0,61.2593,61.2988,61.2494,61.2889,16656.0
2024-05-06 11:35:00,61.95,62.0,61.95,61.96,59928.0,61.2889,61.3384,61.2889,61.2988,59928.0
2024-05-06 11:40:00,61.96,62.0,61.93,62.0,15992.0,61.2988,61.3384,61.2692,61.3384,15992.0
2024-05-06 11:45:00,62.0,62.1,62.0,62.0,15514.0,61.3384,61.4373,61.3384,61.3384,15514.0
2024-05-06 11:50:00,62.01,62.01,61.96,61.96,14472.0,61.3483,61.3483,61.2988,61.2988,14472.0
2024-05-06 11:55:00,61.96,61.97,61.9,61.9,7188.0,61.2988,61.3087,61.2395,61.2395,7188.0
2024-05-06 12:00:00,61.9,61.9,61.79,61.85,17068.0,61.2395,61.2395,61.1306,61.19,17068.0
2024-05-06 12:05:00,61.86,61.92,61.86,61.89,23508.0,61.1999,61.2593,61.1999,61.2296,23508.0
2024-05-06 12:10:00,61.9,61.94,61.88,61.92,11686.0,61.2395,61.279,61.2197,61.2593,11686.0
2024-05-06 12:15:00,61.91,61.97,61.88,61.88,25900.0,61.2494,61.3087,61.2197,61.2197,25900.0
2024-05-06 12:20:00,61.88,61.88,61.8,61.8,11884.0,61.2197,61.2197,61.1405,61.1405,11884.0
2024-05-06 12:25:00,61.81,61.83,61.78,61.83,14150.0,61.1504,61.1702,61.1208,61.1702,14150.0
2024-05-06 12:30:00,61.84,61.85,61.81,61.81,18358.0,61.1801,61.19,61.1504,61.1504,18358.0
2024-05-06 12:35:00,61.84,61.87,61.83,61.86,11868.0,61.1801,61.2098,61.1702,61.1999,11868.0
2024-05-06 12:40:00,61.87,61.87,61.79,61.81,6392.0,61.2098,61.2098,61.1306,61.1504,6392.0
2024-05-06 12:45:00,61.8,61.85,61.75,61.79,29256.0,61.1405,61.19,61.0911,61.1306,29256.0
2024-05-06 12:50:00,61.8,61.88,61.8,61.88,20236.0,61.1405,61.2197,61.1405,61.2197,20236.0
2024-05-06 12:55:00,61.87,61.93,61.86,61.92,16426.0,61.2098,61.2692,61.1999,61.2593,16426.0
2024-05-06 13:00:00,61.94,61.97,61.93,61.95,9110.0,61.279,61.3087,61.2692,61.2889,9110.0
2024-05-06 13:05:00,61.95,61.95,61.91,61.92,10694.0,61.2889,61.2889,61.2494,61.2593,10694.0
2024-05-06 13:10:00,61.92,61.97,61.9,61.97,10964.0,61.2593,61.3087,61.2395,61.3087,10964.0
2024-05-06 13:15:00,61.98,61.99,61.89,61.96,28594.0,61.3186,61.3285,61.2296,61.2988,28594.0
2024-05-06 13:20:00,61.97,62.01,61.97,61.98,22312.0,61.3087,61.3483,61.3087,61.3186,22312.0
2024-05-06 13:25:00,61.98,62.02,61.98,62.02,14422.0,61.3186,61.3582,61.3186,61.3582,14422.0
2024-05-06 13:30:00,62.02,62.07,62.01,62.01,15496.0,61.3582,61.4077,61.3483,61.3483,15496.0
2024-05-06 13:35:00,62.02,62.04,61.94,61.94,12750.0,61.3582,61.378,61.279,61.279,12750.0
2024-05-06 13:40:00,61.95,62.0,61.94,61.99,16762.0,61.2889,61.3384,61.279,61.3285,16762.0
2024-05-06 13:45:00,61.99,62.02,61.96,61.97,11714.0,61.3285,61.3582,61.2988,61.3087,11714.0
2024-05-06 13:50:00,61.97,61.98,61.95,61.97,13080.0,61.3087,61.3186,61.2889,61.3087,13080.0
2024-05-06 13:55:00,61.97,61.99,61.97,61.97,15828.0,61.3087,61.3285,61.3087,61.3087,15828.0
2024-05-06 14:00:00,61.97,62.02,61.95,62.02,15490.0,61.3087,61.3582,61.2889,61.3582,15490.0
2024-05-06 14:05:00,62.03,62.03,62.01,62.02,14770.0,61.3681,61.3681,61.3483,61.3582,14770.0
2024-05-06 14:10:00,62.02,62.06,62.02,62.02,35202.0,61.3582,61.3978,61.3582,61.3582,35202.0
2024-05-06 14:15:00,62.03,62.04,62.0,62.03,17602.0,61.3681,61.378,61.3384,61.3681,17602.0
2024-05-06 14:20:00,62.04,62.05,62.0,62.05,21210.0,61.378,61.3879,61.3384,61.3879,21210.0
2024-05-06 14:25:00,62.04,62.1,62.04,62.08,11828.0,61.378,61.4373,61.378,61.4176,11828.0
2024-05-06 14:30:00,62.08,62.1,62.07,62.1,12186.0,61.4176,61.4373,61.4077,61.4373,12186.0
2024-05-06 14:35:00,62.1,62.1,62.07,62.09,10498.0,61.4373,61.4373,61.4077,61.4274,10498.0
2024-05-06 14:40:00,62.09,62.12,62.09,62.11,18094.0,61.4274,61.4571,61.4274,61.4472,18094.0
2024-05-06 14:45:00,62.1,62.15,62.09,62.13,10986.0,61.4373,61.4868,61.4274,61.467,10986.0
2024-05-06 14:50:00,62.12,62.15,62.11,62.13,18358.0,61.4571,61.4868,61.4472,61.467,18358.0
2024-05-06 14:55:00,62.13,62.17,62.11,62.11,15822.0,61.467,61.5066,61.4472,61.4472,15822.0
2024-05-06 15:00:00,62.1,62.15,62.08,62.15,17634.0,61.4373,61.4868,61.4176,61.4868,17634.0
2024-05-06 15:05:00,62.13,62.17,62.12,62.13,11290.0,61.467,61.5066,61.4571,61.467,11290.0
2024-05-06 15:10:00,62.15,62.16,62.13,62.14,19286.0,61.4868,61.4967,61.467,61.4769,19286.0
2024-05-06 15:15:00,62.13,62.15,62.11,62.15,15564.0,61.467,61.4868,61.4472,61.4868,15564.0
2024-05-06 15:20:00,62.15,62.15,62.11,62.12,32556.0,61.4868,61.4868,61.4472,61.4571,32556.0
2024-05-06 15:25:00,62.12,62.14,62.1,62.12,18626.0,61.4571,61.4769,61.4373,61.4571,18626.0
2024-05-06 15:30:00,62.12,62.13,62.07,62.07,11312.0,61.4571,61.467,61.4077,61.4077,11312.0
2024-05-06 15:35:00,62.07,62.17,62.07,62.17,20114.0,61.4077,61.5066,61.4077,61.5066,20114.0
2024-05-06 15:40:00,62.16,62.29,62.16,62.23,68074.0,61.4967,61.6253,61.4967,61.566,68074.0
2024-05-06 15:45:00,62.24,62.35,62.23,62.3,74676.0,61.5758,61.6847,61.566,61.6352,74676.0
2024-05-06 15:50:00,62.29,62.32,62.22,62.32,95842.0,61.6253,61.655,61.5561,61.655,95842.0
2024-05-06 15:55:00,62.33,62.42,62.29,62.4,217206.0,61.6649,61.7539,61.6253,61.7341,217206.0
2024-05-07 09:30:00,62.5,62.52,62.31,62.48,119744.0,61.8331,61.8529,61.6451,61.8133,119744.0
2024-05-07 09:35:00,62.45,62.54,62.4,62.5,34450.0,61.7836,61.8726,61.7341,61.8331,34450.0
2024-05-07 09:40:00,62.52,62.55,62.37,62.47,55982.0,61.8529,61.8825,61.7045,61.8034,55982.0
2024-05-07 09:45:00,62.48,62.54,62.44,62.44,34184.0,61.8133,61.8726,61.7737,61.7737,34184.0
2024-05-07 09:50:00,62.43,62.57,62.43,62.51,25136.0,61.7638,61.9023,61.7638,61.843,25136.0
2024-05-07 09:55:00,62.5,62.5,62.34,62.35,40010.0,61.8331,61.8331,61.6748,61.6847,40010.0
2024-05-07 10:00:00,62.35,62.35,62.16,62.24,63490.0,61.6847,61.6847,61.4967,61.5758,63490.0
2024-05-07 10:05:00,62.22,62.4,62.22,62.33,39994.0,61.5561,61.7341,61.5561,61.6649,39994.0
2024-05-07 10:10:00,62.33,62.35,62.27,62.3,20968.0,61.6649,61.6847,61.6055,61.6352,20968.0
2024-05-07 10:15:00,62.29,62.32,62.27,62.29,32816.0,61.6253,61.655,61.6055,61.6253,32816.0
2024-05-07 10:20:00,62.3,62.33,62.27,62.32,16424.0,61.6352,61.6649,61.6055,61.655,16424.0
2024-05-07 10:25:00,62.37,62.38,62.31,62.37,24980.0,61.7045,61.7144,61.6451,61.7045,24980.0
2024-05-07 10:30:00,62.36,62.44,62.34,62.38,43546.0,61.6946,61.7737,61.6748,61.7144,43546.0
2024-05-07 10:35:00,62.38,62.49,62.36,62.47,31230.0,61.7144,61.8232,61.6946,61.8034,31230.0
2024-05-07 10:40:00,62.47,62.47,62.31,62.32,38572.0,61.8034,61.8034,61.6451,61.655,38572.0
2024-05-07 10:45:00,62.31,62.43,62.31,62.38,33694.0,61.6451,61.7638,61.6451,61.7144,33694.0
2024-05-07 10:50:00,62.39,62.41,62.31,62.38,23352.0,61.7242,61.744,61.6451,61.7144,23352.0
2024-05-07 10:55:00,62.38,62.49,62.36,62.49,28198.0,61.7144,61.8232,61.6946,61.8232,28198.0
2024-05-07 11:00:00,62.51,62.59,62.44,62.59,147772.0,61.843,61.9221,61.7737,61.9221,147772.0
2024-05-07 11:05:00,62.58,62.67,62.51,62.51,109542.0,61.9122,62.0013,61.843,61.843,109542.0
2024-05-07 11:10:00,62.52,62.52,62.47,62.49,21164.0,61.8529,61.8529,61.8034,61.8232,21164.0
2024-05-07 11:15:00,62.49,62.56,62.48,62.55,28976.0,61.8232,61.8924,61.8133,61.8825,28976.0
2024-05-07 11:20:00,62.55,62.63,62.55,62.63,26300.0,61.8825,61.9617,61.8825,61.9617,26300.0
2024-05-07 11:25:00,62.63,62.63,62.53,62.54,35698.0,61.9617,61.9617,61.8627,61.8726,35698.0
2024-05-07 11:30:00,62.52,62.58,62.49,62.51,32326.0,61.8529,61.9122,61.8232,61.843,32326.0
2024-05-07 11:35:00,62.52,62.53,62.49,62.51,19868.0,61.8529,61.8627,61.8232,61.843,19868.0
2024-05-07 11:40:00,62.51,62.52,62.47,62.51,34806.0,61.843,61.8529,61.8034,61.843,34806.0
2024-05-07 11:45:00,62.52,62.56,62.5,62.56,24118.0,61.8529,61.8924,61.8331,61.8924,24118.0
2024-05-07 11:50:00,62.57,62.6,62.55,62.55,25168.0,61.9023,61.932,61.8825,61.8825,25168.0
2024-05-07 11:55:00,62.55,62.62,62.53,62.61,35464.0,61.8825,61.9518,61.8627,61.9419,35464.0
2024-05-07 12:00:00,62.62,62.67,62.6,62.6,25544.0,61.9518,62.0013,61.932,61.932,25544.0
2024-05-07 12:05:00,62.6,62.73,62.6,62.73,38410.0,61.932,62.0606,61.932,62.0606,38410.0
2024-05-07 12:10:00,62.72,62.77,62.63,62.69,48148.0,62.0507,62.1002,61.9617,62.021,48148.0
2024-05-07 12:15:00,62.69,62.69,62.66,62.69,22860.0,62.021,62.021,61.9914,62.021,22860.0
2024-05-07 12:20:00,62.68,62.69,62.66,62.67,31332.0,62.0111,62.021,61.9914,62.0013,31332.0
2024-05-07 12:25:00,62.66,62.68,62.63,62.67,46166.0,61.9914,62.0111,61.9617,62.0013,46166.0
2024-05-07 12:30:00,62.67,62.67,62.6,62.6,37362.0,62.0013,62.0013,61.932,61.932,37362.0
2024-05-07 12:35:00,62.62,62.65,62.62,62.65,21094.0,61.9518,61.9815,61.9518,61.9815,21094.0
2024-05-07 12:40:00,62.66,62.74,62.66,62.67,42038.0,61.9914,62.0705,61.9914,62.0013,42038.0
2024-05-07 12:45:00,62.68,62.73,62.67,62.72,19846.0,62.0111,62.0606,62.0013,62.0507,19846.0
2024-05-07 12:50:00,62.72,62.72,62.66,62.66,29568.0,62.0507,62.0507,61.9914,61.9914,29568.0
2024-05-07 12:55:00,62.69,62.72,62.66,62.7,42574.0,62.021,62.0507,61.9914,62.0309,42574.0
2024-05-07 13:00:00,62.7,62.74,62.69,62.71,66314.0,62.0309,62.0705,62.021,62.0408,66314.0
2024-05-07 13:05:00,62.71,62.77,62.71,62.77,54172.0,62.0408,62.1002,62.0408,62.1002,54172.0
2024-05-07 13:10:00,62.77,62.83,62.74,62.82,32732.0,62.1002,62.1595,62.0705,62.1497,32732.0
2024-05-07 13:15:00,62.82,62.82,62.76,62.79,23888.0,62.1497,62.1497,62.0903,62.12,23888.0
2024-05-07 13:20:00,62.79,62.79,62.74,62.77,43804.0,62.12,62.12,62.0705,62.1002,43804.0
2024-05-07 13:25:00,62.77,62.81,62.77,62.78,36160.0,62.1002,62.1398,62.1002,62.1101,36160.0
2024-05-07 13:30:00,62.78,62.82,62.77,62.79,41488.0,62.1101,62.1497,62.1002,62.12,41488.0
2024-05-07 13:35:00,62.78,62.79,62.68,62.68,127874.0,62.1101,62.12,62.0111,62.0111,127874.0
2024-05-07 13:40:00,62.68,62.71,62.67,62.69,39080.0,62.0111,62.0408,62.0013,62.021,39080.0
2024-05-07 13:45:00,62.69,62.71,62.61,62.61,42982.0,62.021,62.0408,61.9419,61.9419,42982.0
2024-05-07 13:50:00,62.62,62.67,62.61,62.62,35458.0,61.9518,62.0013,61.9419,61.9518,35458.0
2024-05-07 13:55:00,62.61,62.61,62.53,62.59,34416.0,61.9419,61.9419,61.8627,61.9221,34416.0
2024-05-07 14:00:00,62.59,62.66,62.59,62.66,41688.0,61.9221,61.9914,61.9221,61.9914,41688.0
2024-05-07 14:05:00,62.66,62.69,62.65,62.66,36012.0,61.9914,62.021,61.9815,61.9914,36012.0
2024-05-07 14:10:00,62.66,62.75,62.66,62.69,27900.0,61.9914,62.0804,61.9914,62.021,27900.0
2024-05-07 14:15:00,62.69,62.69,62.62,62.62,18814.0,62.021,62.021,61.9518,61.9518,18814.0
2024-05-07 14:20:00,62.62,62.67,62.62,62.62,20212.0,61.9518,62.0013,61.9518,61.9518,20212.0
2024-05-07 14:25:00,62.64,62.67,62.63,62.66,13930.0,61.9716,62.0013,61.9617,61.9914,13930.0
2024-05-07 14:30:00,62.65,62.65,62.58,62.6,31222.0,61.9815,61.9815,61.9122,61.932,31222.0
2024-05-07 14:35:00,62.6,62.63,62.6,62.62,27650.0,61.932,61.9617,61.932,61.9518,27650.0
2024-05-07 14:40:00,62.62,62.66,62.61,62.65,97342.0,61.9518,61.9914,61.9419,61.9815,97342.0
2024-05-07 14:45:00,62.64,62.66,62.61,62.62,24678.0,61.9716,61.9914,61.9419,61.9518,24678.0
2024-05-07 14:50:00,62.62,62.65,62.55,62.56,82196.0,61.9518,61.9815,61.8825,61.8924,82196.0
2024-05-07 14:55:00,62.56,62.57,62.53,62.55,59864.0,61.8924,61.9023,61.8627,61.8825,59864.0
2024-05-07 15:00:00,62.55,62.57,62.51,62.52,44012.0,61.8825,61.9023,61.843,61.8529,44012.0
2024-05-07 15:05:00,62.52,62.57,62.52,62.54,31810.0,61.8529,61.9023,61.8529,61.8726,31810.0
2024-05-07 15:10:00,62.54,62.58,62.52,62.55,64306.0,61.8726,61.9122,61.8529,61.8825,64306.0
2024-05-07 15:15:00,62.55,62.58,62.49,62.49,59188.0,61.8825,61.9122,61.8232,61.8232,59188.0
2024-05-07 15:20:00,62.5,62.52,62.46,62.48,103364.0,61.8331,61.8529,61.7935,61.8133,103364.0
2024-05-07 15:25:00,62.48,62.5,62.43,62.47,94444.0,61.8133,61.8331,61.7638,61.8034,94444.0
2024-05-07 15:30:00,62.47,62.51,62.44,62.47,71692.0,61.8034,61.843,61.7737,61.8034,71692.0
2024-05-07 15:35:00,62.47,62.51,62.43,62.47,49550.0,61.8034,61.843,61.7638,61.8034,49550.0
2024-05-07 15:40:00,62.47,62.49,62.42,62.42,54464.0,61.8034,61.8232,61.7539,61.7539,54464.0
2024-05-07 15:45:00,62.43,62.46,62.4,62.4,135338.0,61.7638,61.7935,61.7341,61.7341,135338.0
2024-05-07 15:50:00,62.41,62.45,62.36,62.38,216216.0,61.744,61.7836,61.6946,61.7144,216216.0
2024-05-07 15:55:00,62.37,62.43,62.3,62.35,354868.0,61.7045,61.7638,61.6352,61.6847,354868.0
2024-05-08 09:30:00,61.92,62.46,61.82,62.35,133700.0,61.2593,61.7935,61.1603,61.6847,133700.0
2024-05-08 09:35:00,62.34,62.62,62.33,62.55,114176.0,61.6748,61.9518,61.6649,61.8825,114176.0
2024-05-08 09:40:00,62.56,62.6,62.45,62.49,150544.0,61.8924,61.932,61.7836,61.8232,150544.0
2024-05-08 09:45:00,62.51,62.7,62.49,62.7,51264.0,61.843,62.0309,61.8232,62.0309,51264.0
2024-05-08 09:50:00,62.71,62.77,62.66,62.69,42688.0,62.0408,62.1002,61.9914,62.021,42688.0
2024-05-08 09:55:00,62.69,62.69,62.54,62.62,59164.0,62.021,62.021,61.8726,61.9518,59164.0
2024-05-08 10:00:00,62.62,62.79,62.62,62.74,44886.0,61.9518,62.12,61.9518,62.0705,44886.0
2024-05-08 10:05:00,62.74,62.74,62.69,62.71,44554.0,62.0705,62.0705,62.021,62.0408,44554.0
2024-05-08 10:10:00,62.71,62.77,62.66,62.67,17858.0,62.0408,62.1002,61.9914,62.0013,17858.0
2024-05-08 10:15:00,62.68,62.74,62.63,62.74,12484.0,62.0111,62.0705,61.9617,62.0705,12484.0
2024-05-08 10:20:00,62.74,62.92,62.73,62.91,24820.0,62.0705,62.2486,62.0606,62.2387,24820.0
2024-05-08 10:25:00,62.91,62.93,62.84,62.85,45048.0,62.2387,62.2585,62.1694,62.1793,45048.0
2024-05-08 10:30:00,62.85,62.9,62.82,62.86,62888.0,62.1793,62.2288,62.1497,62.1892,62888.0
2024-05-08 10:35:00,62.86,62.87,62.83,62.87,29196.0,62.1892,62.1991,62.1595,62.1991,29196.0
2024-05-08 10:40:00,62.87,62.96,62.87,62.9,86660.0,62.1991,62.2882,62.1991,62.2288,86660.0
2024-05-08 10:45:00,62.88,62.98,62.87,62.97,28390.0,62.209,62.3079,62.1991,62.2981,28390.0
2024-05-08 10:50:00,62.98,63.06,62.98,63.01,128682.0,62.3079,62.3871,62.3079,62.3376,128682.0
2024-05-08 10:55:00,63.01,63.02,62.98,63.0,43778.0,62.3376,62.3475,62.3079,62.3277,43778.0
2024-05-08 11:00:00,62.99,63.01,62.95,62.96,44366.0,62.3178,62.3376,62.2783,62.2882,44366.0
2024-05-08 11:05:00,62.99,63.11,62.97,63.1,70380.0,62.3178,62.4366,62.2981,62.4267,70380.0
2024-05-08 11:10:00,63.1,63.18,63.1,63.17,28286.0,62.4267,62.5058,62.4267,62.4959,28286.0
2024-05-08 11:15:00,63.18,63.2,63.1,63.17,38676.0,62.5058,62.5256,62.4267,62.4959,38676.0
2024-05-08 11:20:00,63.17,63.17,63.08,63.1,60504.0,62.4959,62.4959,62.4069,62.4267,60504.0
2024-05-08 11:25:00,63.11,63.21,63.1,63.19,31960.0,62.4366,62.5355,62.4267,62.5157,31960.0
2024-05-08 11:30:00,63.21,63.23,63.12,63.2,56006.0,62.5355,62.5553,62.4465,62.5256,56006.0
2024-05-08 11:35:00,63.21,63.23,63.19,63.23,14302.0,62.5355,62.5553,62.5157,62.5553,14302.0
2024-05-08 11:40:00,63.22,63.27,63.21,63.24,23434.0,62.5454,62.5949,62.5355,62.5652,23434.0
2024-05-08 11:45:00,63.23,63.23,63.16,63.19,27052.0,62.5553,62.5553,62.486,62.5157,27052.0
2024-05-08 11:50:00,63.2,63.22,63.15,63.17,14074.0,62.5256,62.5454,62.4761,62.4959,14074.0
2024-05-08 11:55:00,63.17,63.17,63.08,63.11,23644.0,62.4959,62.4959,62.4069,62.4366,23644.0
2024-05-08 12:00:00,63.1,63.22,63.09,63.22,68720.0,62.4267,62.5454,62.4168,62.5454,68720.0
2024-05-08 12:05:00,63.22,63.23,63.17,63.19,29354.0,62.5454,62.5553,62.4959,62.5157,29354.0
2024-05-08 12:10:00,63.19,63.3,63.19,63.27,50140.0,62.5157,62.6245,62.5157,62.5949,50140.0
2024-05-08 12:15:00,63.26,63.28,63.22,63.27,33400.0,62.585,62.6047,62.5454,62.5949,33400.0
2024-05-08 12:20:00,63.28,63.28,63.16,63.16,59810.0,62.6047,62.6047,62.486,62.486,59810.0
2024-05-08 12:25:00,63.17,63.27,63.16,63.2,78326.0,62.4959,62.5949,62.486,62.5256,78326.0
2024-05-08 12:30:00,63.2,63.2,63.11,63.12,14526.0,62.5256,62.5256,62.4366,62.4465,14526.0
2024-05-08 12:35:00,63.13,63.16,63.07,63.13,88264.0,62.4563,62.486,62.397,62.4563,88264.0
2024-05-08 12:40:00,63.13,63.19,63.13,63.15,36030.0,62.4563,62.5157,62.4563,62.4761,36030.0
2024-05-08 12:45:00,63.16,63.31,63.15,63.28,17414.0,62.486,62.6344,62.4761,62.6047,17414.0
2024-05-08 12:50:00,63.27,63.3,63.24,63.29,12654.0,62.5949,62.6245,62.5652,62.6146,12654.0
2024-05-08 12:55:00,63.31,63.35,63.3,63.32,26028.0,62.6344,62.674,62.6245,62.6443,26028.0
2024-05-08 13:00:00,63.33,63.35,63.24,63.34,25106.0,62.6542,62.674,62.5652,62.6641,25106.0
2024-05-08 13:05:00,63.34,63.35,63.3,63.31,19168.0,62.6641,62.674,62.6245,62.6344,19168.0
2024-05-08 13:10:00,63.31,63.31,63.27,63.29,18162.0,62.6344,62.6344,62.5949,62.6146,18162.0
2024-05-08 13:15:00,63.28,63.37,63.27,63.37,24574.0,62.6047,62.6938,62.5949,62.6938,24574.0
2024-05-08 13:20:00,63.36,63.38,63.33,63.33,26830.0,62.6839,62.7037,62.6542,62.6542,26830.0
2024-05-08 13:25:00,63.33,63.35,63.31,63.31,96402.0,62.6542,62.674,62.6344,62.6344,96402.0
2024-05-08 13:30:00,63.29,63.38,63.28,63.38,11830.0,62.6146,62.7037,62.6047,62.7037,11830.0
2024-05-08 13:35:00,63.38,63.43,63.37,63.42,23872.0,62.7037,62.7531,62.6938,62.7433,23872.0
2024-05-08 13:40:00,63.41,63.45,63.38,63.45,59658.0,62.7334,62.7729,62.7037,62.7729,59658.0
2024-05-08 13:45:00,63.45,63.51,63.4,63.48,66490.0,62.7729,62.8323,62.7235,62.8026,66490.0
2024-05-08 13:50:00,63.47,63.48,63.42,63.43,26766.0,62.7927,62.8026,62.7433,62.7531,26766.0
2024-05-08 13:55:00,63.42,63.46,63.41,63.46,29760.0,62.7433,62.7828,62.7334,62.7828,29760.0
2024-05-08 14:00:00,63.47,63.52,63.38,63.39,34956.0,62.7927,62.8422,62.7037,62.7136,34956.0
2024-05-08 14:05:00,63.38,63.41,63.34,63.38,33128.0,62.7037,62.7334,62.6641,62.7037,33128.0
2024-05-08 14:10:00,63.38,63.39,63.34,63.35,60906.0,62.7037,62.7136,62.6641,62.674,60906.0
2024-05-08 14:15:00,63.33,63.38,63.29,63.29,39080.0,62.6542,62.7037,62.6146,62.6146,39080.0
2024-05-08 14:20:00,63.3,63.3,63.23,63.24,35394.0,62.6245,62.6245,62.5553,62.5652,35394.0
2024-05-08 14:25:00,63.24,63.29,63.22,63.25,38172.0,62.5652,62.6146,62.5454,62.5751,38172.0
2024-05-08 14:30:00,63.26,63.35,63.24,63.35,39426.0,62.585,62.674,62.5652,62.674,39426.0
2024-05-08 14:35:00,63.35,63.35,63.27,63.31,17552.0,62.674,62.674,62.5949,62.6344,17552.0
2024-05-08 14:40:00,63.31,63.37,63.28,63.35,13438.0,62.6344,62.6938,62.6047,62.674,13438.0
2024-05-08 14:45:00,63.35,63.37,63.34,63.35,18198.0,62.674,62.6938,62.6641,62.674,18198.0
2024-05-08 14:50:00,63.36,63.42,63.33,63.4,26040.0,62.6839,62.7433,62.6542,62.7235,26040.0
2024-05-08 14:55:00,63.4,63.4,63.33,63.36,20404.0,62.7235,62.7235,62.6542,62.6839,20404.0
2024-05-08 15:00:00,63.35,63.38,63.31,63.36,20220.0,62.674,62.7037,62.6344,62.6839,20220.0
2024-05-08 15:05:00,63.35,63.38,63.34,63.35,28104.0,62.674,62.7037,62.6641,62.674,28104.0
2024-05-08 15:10:00,63.35,63.36,63.3,63.34,38140.0,62.674,62.6839,62.6245,62.6641,38140.0
2024-05-08 15:15:00,63.33,63.41,63.3,63.4,35080.0,62.6542,62.7334,62.6245,62.7235,35080.0
2024-05-08 15:20:00,63.4,63.46,63.37,63.45,53548.0,62.7235,62.7828,62.6938,62.7729,53548.0
2024-05-08 15:25:00,63.46,63.46,63.35,63.37,61976.0,62.7828,62.7828,62.674,62.6938,61976.0
2024-05-08 15:30:00,63.37,63.41,63.35,63.38,22756.0,62.6938,62.7334,62.674,62.7037,22756.0
2024-05-08 15:35:00,63.38,63.44,63.37,63.43,33564.0,62.7037,62.763,62.6938,62.7531,33564.0
2024-05-08 15:40:00,63.43,63.5,63.42,63.44,108720.0,62.7531,62.8224,62.7433,62.763,108720.0
2024-05-08 15:45:00,63.44,63.49,63.43,63.49,85636.0,62.763,62.8125,62.7531,62.8125,85636.0
2024-05-08 15:50:00,63.49,63.53,63.43,63.46,86416.0,62.8125,62.8521,62.7531,62.7828,86416.0
2024-05-08 15:55:00,63.46,63.5,63.3,63.31,449784.0,62.7828,62.8224,62.6245,62.6344,449784.0
2024-05-09 09:30:00,63.38,63.55,63.24,63.38,96828.0,62.7037,62.8719,62.5652,62.7037,96828.0
2024-05-09 09:35:00,63.35,63.35,63.21,63.22,31202.0,62.674,62.674,62.5355,62.5454,31202.0
2024-05-09 09:40:00,63.21,63.23,63.07,63.2,41056.0,62.5355,62.5553,62.397,62.5256,41056.0
2024-05-09 09:45:00,63.24,63.34,63.14,63.21,26002.0,62.5652,62.6641,62.4662,62.5355,26002.0
2024-05-09 09:50:00,63.21,63.21,63.09,63.18,36146.0,62.5355,62.5355,62.4168,62.5058,36146.0
2024-05-09 09:55:00,63.2,63.22,63.13,63.21,31206.0,62.5256,62.5454,62.4563,62.5355,31206.0
2024-05-09 10:00:00,63.2,63.25,63.16,63.25,14176.0,62.5256,62.5751,62.486,62.5751,14176.0
2024-05-09 10:05:00,63.24,63.33,63.18,63.2,70566.0,62.5652,62.6542,62.5058,62.5256,70566.0
2024-05-09 10:10:00,63.21,63.27,63.2,63.2,21740.0,62.5355,62.5949,62.5256,62.5256,21740.0
2024-05-09 10:15:00,63.2,63.3,63.17,63.24,36940.0,62.5256,62.6245,62.4959,62.5652,36940.0
2024-05-09 10:20:00,63.25,63.43,63.24,63.43,9166.0,62.5751,62.7531,62.5652,62.7531,9166.0
2024-05-09 10:25:00,63.42,63.43,63.27,63.3,38002.0,62.7433,62.7531,62.5949,62.6245,38002.0
2024-05-09 10:30:00,63.3,63.44,63.3,63.43,22360.0,62.6245,62.763,62.6245,62.7531,22360.0
2024-05-09 10:35:00,63.43,63.54,63.43,63.48,13078.0,62.7531,62.862,62.7531,62.8026,13078.0
2024-05-09 10:40:00,63.49,63.55,63.49,63.52,13084.0,62.8125,62.8719,62.8125,62.8422,13084.0
2024-05-09 10:45:00,63.52,63.56,63.5,63.55,20898.0,62.8422,62.8818,62.8224,62.8719,20898.0
2024-05-09 10:50:00,63.54,63.6,63.49,63.6,49316.0,62.862,62.9213,62.8125,62.9213,49316.0
2024-05-09 10:55:00,63.6,63.63,63.55,63.63,18854.0,62.9213,62.951,62.8719,62.951,18854.0
2024-05-09 11:00:00,63.63,63.67,63.61,63.62,45964.0,62.951,62.9906,62.9312,62.9411,45964.0
2024-05-09 11:05:00,63.63,63.74,63.62,63.67,55828.0,62.951,63.0598,62.9411,62.9906,55828.0
2024-05-09 11:10:00,63.67,63.69,63.63,63.68,20542.0,62.9906,63.0104,62.951,63.0005,20542.0
2024-05-09 11:15:00,63.68,63.69,63.63,63.63,16300.0,63.0005,63.0104,62.951,62.951,16300.0
2024-05-09 11:20:00,63.63,63.63,63.59,63.6,16586.0,62.951,62.951,62.9114,62.9213,16586.0
2024-05-09 11:25:00,63.59,63.7,63.59,63.69,26752.0,62.9114,63.0203,62.9114,63.0104,26752.0
2024-05-09 11:30:00,63.7,63.72,63.65,63.65,13956.0,63.0203,63.0401,62.9708,62.9708,13956.0
2024-05-09 11:35:00,63.65,63.67,63.64,63.67,10496.0,62.9708,62.9906,62.9609,62.9906,10496.0
2024-05-09 11:40:00,63.65,63.66,63.6,63.6,14300.0,62.9708,62.9807,62.9213,62.9213,14300.0
2024-05-09 11:45:00,63.62,63.62,63.53,63.6,30776.0,62.9411,62.9411,62.8521,62.9213,30776.0
2024-05-09 11:50:00,63.59,63.6,63.56,63.59,12108.0,62.9114,62.9213,62.8818,62.9114,12108.0
2024-05-09 11:55:00,63.57,63.59,63.52,63.58,21380.0,62.8917,62.9114,62.8422,62.9015,21380.0
2024-05-09 12:00:00,63.57,63.59,63.52,63.55,16982.0,62.8917,62.9114,62.8422,62.8719,16982.0
2024-05-09 12:05:00,63.55,63.6,63.54,63.56,16776.0,62.8719,62.9213,62.862,62.8818,16776.0
2024-05-09 12:10:00,63.58,63.6,63.55,63.59,12420.0,62.9015,62.9213,62.8719,62.9114,12420.0
2024-05-09 12:15:00,63.6,63.62,63.55,63.56,146146.0,62.9213,62.9411,62.8719,62.8818,146146.0
2024-05-09 12:20:00,63.55,63.6,63.54,63.6,12800.0,62.8719,62.9213,62.862,62.9213,12800.0
2024-05-09 12:25:00,63.6,63.6,63.53,63.55,11244.0,62.9213,62.9213,62.8521,62.8719,11244.0
2024-05-09 12:30:00,63.55,63.55,63.47,63.49,14618.0,62.8719,62.8719,62.7927,62.8125,14618.0
2024-05-09 12:35:00,63.49,63.58,63.49,63.55,22556.0,62.8125,62.9015,62.8125,62.8719,22556.0
2024-05-09 12:40:00,63.55,63.59,63.55,63.58,12118.0,62.8719,62.9114,62.8719,62.9015,12118.0
2024-05-09 12:45:00,63.59,63.6,63.57,63.59,7702.0,62.9114,62.9213,62.8917,62.9114,7702.0
2024-05-09 12:50:00,63.58,63.63,63.58,63.62,17922.0,62.9015,62.951,62.9015,62.9411,17922.0
2024-05-09 12:55:00,63.62,63.64,63.6,63.64,10452.0,62.9411,62.9609,62.9213,62.9609,10452.0
2024-05-09 13:00:00,63.64,63.65,63.59,63.65,10794.0,62.9609,62.9708,62.9114,62.9708,10794.0
2024-05-09 13:05:00,63.65,63.66,63.61,63.62,14046.0,62.9708,62.9807,62.9312,62.9411,14046.0
2024-05-09 13:10:00,63.6,63.6,63.57,63.57,11958.0,62.9213,62.9213,62.8917,62.8917,11958.0
2024-05-09 13:15:00,63.58,63.59,63.55,63.58,13086.0,62.9015,62.9114,62.8719,62.9015,13086.0
2024-05-09 13:20:00,63.57,63.58,63.53,63.56,9786.0,62.8917,62.9015,62.8521,62.8818,9786.0
2024-05-09 13:25:00,63.56,63.63,63.56,63.61,10708.0,62.8818,62.951,62.8818,62.9312,10708.0
2024-05-09 13:30:00,63.61,63.61,63.57,63.59,33468.0,62.9312,62.9312,62.8917,62.9114,33468.0
2024-05-09 13:35:00,63.59,63.59,63.54,63.56,19216.0,62.9114,62.9114,62.862,62.8818,19216.0
2024-05-09 13:40:00,63.56,63.56,63.49,63.52,14446.0,62.8818,62.8818,62.8125,62.8422,14446.0
2024-05-09 13:45:00,63.55,63.57,63.55,63.56,13072.0,62.8719,62.8917,62.8719,62.8818,13072.0
2024-05-09 13:50:00,63.56,63.57,63.54,63.56,27274.0,62.8818,62.8917,62.862,62.8818,27274.0
2024-05-09 13:55:00,63.56,63.6,63.53,63.54,51440.0,62.8818,62.9213,62.8521,62.862,51440.0
2024-05-09 14:00:00,63.54,63.57,63.52,63.52,56350.0,62.862,62.8917,62.8422,62.8422,56350.0
2024-05-09 14:05:00,63.52,63.62,63.52,63.6,29216.0,62.8422,62.9411,62.8422,62.9213,29216.0
2024-05-09 14:10:00,63.6,63.64,63.59,63.63,25742.0,62.9213,62.9609,62.9114,62.951,25742.0
2024-05-09 14:15:00,63.63,63.65,63.6,63.64,26486.0,62.951,62.9708,62.9213,62.9609,26486.0
2024-05-09 14:20:00,63.65,63.67,63.6,63.62,27570.0,62.9708,62.9906,62.9213,62.9411,27570.0
2024-05-09 14:25:00,63.63,63.7,63.63,63.68,22340.0,62.951,63.0203,62.951,63.0005,22340.0
2024-05-09 14:30:00,63.68,63.68,63.6,63.6,44340.0,63.0005,63.0005,62.9213,62.9213,44340.0
2024-05-09 14:35:00,63.61,63.65,63.57,63.63,32290.0,62.9312,62.9708,62.8917,62.951,32290.0
2024-05-09 14:40:00,63.63,63.66,63.6,63.62,90124.0,62.951,62.9807,62.9213,62.9411,90124.0
2024-05-09 14:45:00,63.63,63.63,63.58,63.58,21152.0,62.951,62.951,62.9015,62.9015,21152.0
2024-05-09 14:50:00,63.59,63.6,63.54,63.54,29038.0,62.9114,62.9213,62.862,62.862,29038.0
2024-05-09 14:55:00,63.55,63.61,63.54,63.58,38350.0,62.8719,62.9312,62.862,62.9015,38350.0
2024-05-09 15:00:00,63.58,63.59,63.54,63.55,28546.0,62.9015,62.9114,62.862,62.8719,28546.0
2024-05-09 15:05:00,63.55,63.57,63.54,63.57,22916.0,62.8719,62.8917,62.862,62.8917,22916.0
2024-05-09 15:10:00,63.57,63.62,63.56,63.6,48578.0,62.8917,62.9411,62.8818,62.9213,48578.0
2024-05-09 15:15:00,63.6,63.69,63.59,63.69,46942.0,62.9213,63.0104,62.9114,63.0104,46942.0
2024-05-09 15:20:00,63.69,63.76,63.67,63.76,95002.0,63.0104,63.0796,62.9906,63.0796,95002.0
2024-05-09 15:25:00,63.76,63.79,63.72,63.73,58410.0,63.0796,63.1093,63.0401,63.0499,58410.0
2024-05-09 15:30:00,63.73,63.8,63.73,63.8,61272.0,63.0499,63.1192,63.0499,63.1192,61272.0
2024-05-09 15:35:00,63.8,63.83,63.76,63.77,183574.0,63.1192,63.1489,63.0796,63.0895,183574.0
2024-05-09 15:40:00,63.76,63.79,63.71,63.73,83614.0,63.0796,63.1093,63.0302,63.0499,83614.0
2024-05-09 15:45:00,63.72,63.79,63.7,63.79,90532.0,63.0401,63.1093,63.0203,63.1093,90532.0
2024-05-09 15:50:00,63.79,63.89,63.79,63.82,159960.0,63.1093,63.2082,63.1093,63.139,159960.0
2024-05-09 15:55:00,63.82,63.88,63.73,63.82,408246.0,63.139,63.1983,63.0499,63.139,408246.0
2024-05-10 09:30:00,64.1,64.25,64.0,64.19,201186.0,63.416,63.5644,63.3171,63.505,201186.0
2024-05-10 09:35:00,64.19,64.29,64.16,64.24,64326.0,63.505,63.604,63.4754,63.5545,64326.0
2024-05-10 09:40:00,64.25,64.32,64.09,64.1,48010.0,63.5644,63.6336,63.4061,63.416,48010.0
2024-05-10 09:45:00,64.07,64.26,64.06,64.25,69188.0,63.3863,63.5743,63.3764,63.5644,69188.0
2024-05-10 09:50:00,64.27,64.29,64.16,64.2,80238.0,63.5842,63.604,63.4754,63.5149,80238.0
2024-05-10 09:55:00,64.19,64.2,64.02,64.08,72204.0,63.505,63.5149,63.3369,63.3962,72204.0
2024-05-10 10:00:00,64.06,64.06,63.8,63.87,104238.0,63.3764,63.3764,63.1192,63.1885,104238.0
2024-05-10 10:05:00,63.88,63.91,63.8,63.84,46166.0,63.1983,63.228,63.1192,63.1588,46166.0
2024-05-10 10:10:00,63.84,63.84,63.72,63.76,17964.0,63.1588,63.1588,63.0401,63.0796,17964.0
2024-05-10 10:15:00,63.75,63.76,63.68,63.7,70282.0,63.0697,63.0796,63.0005,63.0203,70282.0
2024-05-10 10:20:00,63.68,63.75,63.65,63.67,27552.0,63.0005,63.0697,62.9708,62.9906,27552.0
2024-05-10 10:25:00,63.67,63.68,63.59,63.66,15326.0,62.9906,63.0005,62.9114,62.9807,15326.0
2024-05-10 10:30:00,63.65,63.68,63.57,63.59,41506.0,62.9708,63.0005,62.8917,62.9114,41506.0
2024-05-10 10:35:00,63.58,63.61,63.49,63.58,76402.0,62.9015,62.9312,62.8125,62.9015,76402.0
2024-05-10 10:40:00,63.6,63.74,63.59,63.73,24150.0,62.9213,63.0598,62.9114,63.0499,24150.0
2024-05-10 10:45:00,63.73,63.78,63.65,63.77,13002.0,63.0499,63.0994,62.9708,63.0895,13002.0
2024-05-10 10:50:00,63.75,63.77,63.58,63.6,10104.0,63.0697,63.0895,62.9015,62.9213,10104.0
2024-05-10 10:55:00,63.6,63.63,63.57,63.63,62420.0,62.9213,62.951,62.8917,62.951,62420.0
2024-05-10 11:00:00,63.63,63.67,63.6,63.66,20592.0,62.951,62.9906,62.9213,62.9807,20592.0
2024-05-10 11:05:00,63.67,63.69,63.61,63.65,20366.0,62.9906,63.0104,62.9312,62.9708,20366.0
2024-05-10 11:10:00,63.66,63.72,63.63,63.72,9576.0,62.9807,63.0401,62.951,63.0401,9576.0
2024-05-10 11:15:00,63.74,63.77,63.63,63.66,37394.0,63.0598,63.0895,62.951,62.9807,37394.0
2024-05-10 11:20:00,63.66,63.84,63.66,63.81,35496.0,62.9807,63.1588,62.9807,63.1291,35496.0
2024-05-10 11:25:00,63.81,63.83,63.77,63.82,13570.0,63.1291,63.1489,63.0895,63.139,13570.0
2024-05-10 11:30:00,63.83,63.84,63.71,63.71,31358.0,63.1489,63.1588,63.0302,63.0302,31358.0
2024-05-10 11:35:00,63.72,63.73,63.68,63.7,9904.0,63.0401,63.0499,63.0005,63.0203,9904.0
2024-05-10 11:40:00,63.7,63.77,63.65,63.68,17214.0,63.0203,63.0895,62.9708,63.0005,17214.0
2024-05-10 11:45:00,63.68,63.69,63.63,63.67,13746.0,63.0005,63.0104,62.951,62.9906,13746.0
2024-05-10 11:50:00,63.68,63.77,63.68,63.71,15782.0,63.0005,63.0895,63.0005,63.0302,15782.0
2024-05-10 11:55:00,63.73,63.79,63.73,63.76,9322.0,63.0499,63.1093,63.0499,63.0796,9322.0
2024-05-10 12:00:00,63.75,63.77,63.7,63.72,14666.0,63.0697,63.0895,63.0203,63.0401,14666.0
2024-05-10 12:05:00,63.72,63.74,63.67,63.72,11250.0,63.0401,63.0598,62.9906,63.0401,11250.0
2024-05-10 12:10:00,63.72,63.76,63.71,63.73,12638.0,63.0401,63.0796,63.0302,63.0499,12638.0
2024-05-10 12:15:00,63.74,63.77,63.74,63.74,10230.0,63.0598,63.0895,63.0598,63.0598,10230.0
2024-05-10 12:20:00,63.74,63.77,63.71,63.75,8870.0,63.0598,63.0895,63.0302,63.0697,8870.0
2024-05-10 12:25:00,63.76,63.76,63.69,63.72,14338.0,63.0796,63.0796,63.0104,63.0401,14338.0
2024-05-10 12:30:00,63.73,63.73,63.69,63.72,32188.0,63.0499,63.0499,63.0104,63.0401,32188.0
2024-05-10 12:35:00,63.72,63.73,63.7,63.71,10148.0,63.0401,63.0499,63.0203,63.0302,10148.0
2024-05-10 12:40:00,63.72,63.79,63.72,63.74,33652.0,63.0401,63.1093,63.0401,63.0598,33652.0
2024-05-10 12:45:00,63.74,63.74,63.63,63.69,15362.0,63.0598,63.0598,62.951,63.0104,15362.0
2024-05-10 12:50:00,63.7,63.7,63.64,63.69,16680.0,63.0203,63.0203,62.9609,63.0104,16680.0
2024-05-10 12:55:00,63.68,63.71,63.67,63.69,29320.0,63.0005,63.0302,62.9906,63.0104,29320.0
2024-05-10 13:00:00,63.69,63.78,63.69,63.75,21116.0,63.0104,63.0994,63.0104,63.0697,21116.0
2024-05-10 13:05:00,63.76,63.8,63.74,63.74,48838.0,63.0796,63.1192,63.0598,63.0598,48838.0
2024-05-10 13:10:00,63.75,63.77,63.71,63.71,48284.0,63.0697,63.0895,63.0302,63.0302,48284.0
2024-05-10 13:15:00,63.71,63.72,63.7,63.71,18302.0,63.0302,63.0401,63.0203,63.0302,18302.0
2024-05-10 13:20:00,63.71,63.72,63.68,63.71,7578.0,63.0302,63.0401,63.0005,63.0302,7578.0
2024-05-10 13:25:00,63.72,63.72,63.69,63.71,12978.0,63.0401,63.0401,63.0104,63.0302,12978.0
2024-05-10 13:30:00,63.72,63.76,63.71,63.72,42414.0,63.0401,63.0796,63.0302,63.0401,42414.0
2024-05-10 13:35:00,63.72,63.77,63.71,63.77,31490.0,63.0401,63.0895,63.0302,63.0895,31490.0
2024-05-10 13:40:00,63.77,63.77,63.74,63.74,18788.0,63.0895,63.0895,63.0598,63.0598,18788.0
2024-05-10 13:45:00,63.74,63.82,63.72,63.82,15038.0,63.0598,63.139,63.0401,63.139,15038.0
2024-05-10 13:50:00,63.82,63.84,63.77,63.79,13486.0,63.139,63.1588,63.0895,63.1093,13486.0
2024-05-10 13:55:00,63.78,63.78,63.76,63.76,12996.0,63.0994,63.0994,63.0796,63.0796,12996.0
2024-05-10 14:00:00,63.77,63.79,63.76,63.76,10616.0,63.0895,63.1093,63.0796,63.0796,10616.0
2024-05-10 14:05:00,63.76,63.83,63.75,63.83,15792.0,63.0796,63.1489,63.0697,63.1489,15792.0
2024-05-10 14:10:00,63.84,63.92,63.83,63.9,27166.0,63.1588,63.2379,63.1489,63.2181,27166.0
2024-05-10 14:15:00,63.91,63.96,63.9,63.95,37780.0,63.228,63.2775,63.2181,63.2676,37780.0
2024-05-10 14:20:00,63.95,63.95,63.84,63.86,21440.0,63.2676,63.2676,63.1588,63.1786,21440.0
2024-05-10 14:25:00,63.86,63.87,63.73,63.8,68486.0,63.1786,63.1885,63.0499,63.1192,68486.0
2024-05-10 14:30:00,63.8,63.8,63.73,63.76,10366.0,63.1192,63.1192,63.0499,63.0796,10366.0
2024-05-10 14:35:00,63.76,63.82,63.74,63.81,12054.0,63.0796,63.139,63.0598,63.1291,12054.0
2024-05-10 14:40:00,63.81,63.84,63.77,63.8,13564.0,63.1291,63.1588,63.0895,63.1192,13564.0
2024-05-10 14:45:00,63.8,63.85,63.79,63.84,11028.0,63.1192,63.1687,63.1093,63.1588,11028.0
2024-05-10 14:50:00,63.84,63.88,63.83,63.86,14908.0,63.1588,63.1983,63.1489,63.1786,14908.0
2024-05-10 14:55:00,63.86,63.88,63.85,63.88,14898.0,63.1786,63.1983,63.1687,63.1983,14898.0
2024-05-10 15:00:00,63.88,63.88,63.84,63.87,16600.0,63.1983,63.1983,63.1588,63.1885,16600.0
2024-05-10 15:05:00,63.87,63.87,63.82,63.84,15416.0,63.1885,63.1885,63.139,63.1588,15416.0
2024-05-10 15:10:00,63.83,63.84,63.79,63.79,36184.0,63.1489,63.1588,63.1093,63.1093,36184.0
2024-05-10 15:15:00,63.8,63.83,63.79,63.83,27880.0,63.1192,63.1489,63.1093,63.1489,27880.0
2024-05-10 15:20:00,63.84,63.84,63.81,63.82,21426.0,63.1588,63.1588,63.1291,63.139,21426.0
2024-05-10 15:25:00,63.82,63.83,63.77,63.79,20838.0,63.139,63.1489,63.0895,63.1093,20838.0
2024-05-10 15:30:00,63.8,63.82,63.75,63.81,31638.0,63.1192,63.139,63.0697,63.1291,31638.0
2024-05-10 15:35:00,63.81,63.86,63.79,63.85,23988.0,63.1291,63.1786,63.1093,63.1687,23988.0
2024-05-10 15:40:00,63.86,63.87,63.84,63.84,32212.0,63.1786,63.1885,63.1588,63.1588,32212.0
2024-05-10 15:45:00,63.84,63.85,63.76,63.76,51282.0,63.1588,63.1687,63.0796,63.0796,51282.0
2024-05-10 15:50:00,63.77,63.91,63.77,63.9,66700.0,63.0895,63.228,63.0895,63.2181,66700.0
2024-05-10 15:55:00,63.9,63.9,63.73,63.77,258090.0,63.2181,63.2181,63.0499,63.0895,258090.0
2024-05-13 09:30:00,63.84,63.89,63.67,63.7,108470.0,63.1588,63.2082,62.9906,63.0203,108470.0
2024-05-13 09:35:00,63.69,63.75,63.51,63.52,43360.0,63.0104,63.0697,62.8323,62.8422,43360.0
2024-05-13 09:40:00,63.54,63.69,63.51,63.69,57736.0,62.862,63.0104,62.8323,63.0104,57736.0
2024-05-13 09:45:00,63.67,63.71,63.61,63.7,16832.0,62.9906,63.0302,62.9312,63.0203,16832.0
2024-05-13 09:50:00,63.68,63.71,63.51,63.53,106554.0,63.0005,63.0302,62.8323,62.8521,106554.0
2024-05-13 09:55:00,63.52,63.58,63.46,63.47,44916.0,62.8422,62.9015,62.7828,62.7927,44916.0
2024-05-13 10:00:00,63.47,63.72,63.47,63.7,52792.0,62.7927,63.0401,62.7927,63.0203,52792.0
2024-05-13 10:05:00,63.72,63.72,63.57,63.58,14474.0,63.0401,63.0401,62.8917,62.9015,14474.0
2024-05-13 10:10:00,63.57,63.64,63.55,63.6,20928.0,62.8917,62.9609,62.8719,62.9213,20928.0
2024-05-13 10:15:00,63.62,63.69,63.62,63.68,14722.0,62.9411,63.0104,62.9411,63.0005,14722.0
2024-05-13 10:20:00,63.67,63.7,63.63,63.63,12710.0,62.9906,63.0203,62.951,62.951,12710.0
2024-05-13 10:25:00,63.63,63.66,63.6,63.6,17198.0,62.951,62.9807,62.9213,62.9213,17198.0
2024-05-13 10:30:00,63.6,63.63,63.46,63.46,11558.0,62.9213,62.951,62.7828,62.7828,11558.0
2024-05-13 10:35:00,63.47,63.5,63.45,63.45,17246.0,62.7927,62.8224,62.7729,62.7729,17246.0
2024-05-13 10:40:00,63.45,63.46,63.35,63.35,32306.0,62.7729,62.7828,62.674,62.674,32306.0
2024-05-13 10:45:00,63.35,63.45,63.35,63.45,45316.0,62.674,62.7729,62.674,62.7729,45316.0
2024-05-13 10:50:00,63.45,63.55,63.45,63.49,33248.0,62.7729,62.8719,62.7729,62.8125,33248.0
2024-05-13 10:55:00,63.49,63.49,63.39,63.43,28386.0,62.8125,62.8125,62.7136,62.7531,28386.0
2024-05-13 11:00:00,63.44,63.54,63.44,63.52,123274.0,62.763,62.862,62.763,62.8422,123274.0
2024-05-13 11:05:00,63.53,63.59,63.52,63.56,9166.0,62.8521,62.9114,62.8422,62.8818,9166.0
2024-05-13 11:10:00,63.56,63.59,63.55,63.57,9658.0,62.8818,62.9114,62.8719,62.8917,9658.0
2024-05-13 11:15:00,63.59,63.67,63.59,63.67,12462.0,62.9114,62.9906,62.9114,62.9906,12462.0
2024-05-13 11:20:00,63.67,63.67,63.58,63.63,19096.0,62.9906,62.9906,62.9015,62.951,19096.0
2024-05-13 11:25:00,63.64,63.7,63.63,63.65,14004.0,62.9609,63.0203,62.951,62.9708,14004.0
2024-05-13 11:30:00,63.65,63.65,63.57,63.63,10092.0,62.9708,62.9708,62.8917,62.951,10092.0
2024-05-13 11:35:00,63.63,63.67,63.62,63.63,10576.0,62.951,62.9906,62.9411,62.951,10576.0
2024-05-13 11:40:00,63.63,63.67,63.62,63.67,9998.0,62.951,62.9906,62.9411,62.9906,9998.0
2024-05-13 11:45:00,63.68,63.72,63.68,63.69,9538.0,63.0005,63.0401,63.0005,63.0104,9538.0
2024-05-13 11:50:00,63.69,63.69,63.63,63.63,13792.0,63.0104,63.0104,62.951,62.951,13792.0
2024-05-13 11:55:00,63.63,63.68,63.62,63.68,14018.0,62.951,63.0005,62.9411,63.0005,14018.0
2024-05-13 12:00:00,63.67,63.67,63.61,63.63,15040.0,62.9906,62.9906,62.9312,62.951,15040.0
2024-05-13 12:05:00,63.62,63.66,63.57,63.58,36012.0,62.9411,62.9807,62.8917,62.9015,36012.0
2024-05-13 12:10:00,63.58,63.67,63.58,63.65,11456.0,62.9015,62.9906,62.9015,62.9708,11456.0
2024-05-13 12:15:00,63.66,63.72,63.66,63.69,9760.0,62.9807,63.0401,62.9807,63.0104,9760.0
2024-05-13 12:20:00,63.68,63.69,63.64,63.67,14244.0,63.0005,63.0104,62.9609,62.9906,14244.0
2024-05-13 12:25:00,63.65,63.71,63.64,63.71,7216.0,62.9708,63.0302,62.9609,63.0302,7216.0
2024-05-13 12:30:00,63.71,63.71,63.68,63.69,11308.0,63.0302,63.0302,63.0005,63.0104,11308.0
2024-05-13 12:35:00,63.69,63.72,63.67,63.67,6014.0,63.0104,63.0401,62.9906,62.9906,6014.0
2024-05-13 12:40:00,63.68,63.69,63.68,63.68,4300.0,63.0005,63.0104,63.0005,63.0005,4300.0
2024-05-13 12:45:00,63.68,63.68,63.63,63.67,7948.0,63.0005,63.0005,62.951,62.9906,7948.0
2024-05-13 12:50:00,63.67,63.69,63.67,63.67,9886.0,62.9906,63.0104,62.9906,62.9906,9886.0
2024-05-13 12:55:00,63.67,63.69,63.66,63.67,11308.0,62.9906,63.0104,62.9807,62.9906,11308.0
2024-05-13 13:00:00,63.66,63.66,63.58,63.58,18450.0,62.9807,62.9807,62.9015,62.9015,18450.0
2024-05-13 13:05:00,63.57,63.6,63.52,63.54,24740.0,62.8917,62.9213,62.8422,62.862,24740.0
2024-05-13 13:10:00,63.53,63.6,63.48,63.6,37842.0,62.8521,62.9213,62.8026,62.9213,37842.0
2024-05-13 13:15:00,63.6,63.67,63.58,63.63,11100.0,62.9213,62.9906,62.9015,62.951,11100.0
2024-05-13 13:20:00,63.63,63.64,63.6,63.62,9012.0,62.951,62.9609,62.9213,62.9411,9012.0
2024-05-13 13:25:00,63.62,63.63,63.6,63.62,6888.0,62.9411,62.951,62.9213,62.9411,6888.0
2024-05-13 13:30:00,63.63,63.63,63.6,63.61,10420.0,62.951,62.951,62.9213,62.9312,10420.0
2024-05-13 13:35:00,63.62,63.62,63.6,63.62,8694.0,62.9411,62.9411,62.9213,62.9411,8694.0
2024-05-13 13:40:00,63.6,63.62,63.56,63.58,8820.0,62.9213,62.9411,62.8818,62.9015,8820.0
2024-05-13 13:45:00,63.59,63.6,63.57,63.59,7648.0,62.9114,62.9213,62.8917,62.9114,7648.0
2024-05-13 13:50:00,63.59,63.59,63.56,63.57,9240.0,62.9114,62.9114,62.8818,62.8917,9240.0
2024-05-13 13:55:00,63.56,63.61,63.54,63.61,22188.0,62.8818,62.9312,62.862,62.9312,22188.0
2024-05-13 14:00:00,63.61,63.62,63.55,63.58,18288.0,62.9312,62.9411,62.8719,62.9015,18288.0
2024-05-13 14:05:00,63.58,63.6,63.56,63.57,13934.0,62.9015,62.9213,62.8818,62.8917,13934.0
2024-05-13 14:10:00,63.56,63.59,63.55,63.55,14376.0,62.8818,62.9114,62.8719,62.8719,14376.0
2024-05-13 14:15:00,63.55,63.59,63.51,63.51,44992.0,62.8719,62.9114,62.8323,62.8323,44992.0
2024-05-13 14:20:00,63.52,63.54,63.49,63.52,20404.0,62.8422,62.862,62.8125,62.8422,20404.0
2024-05-13 14:25:00,63.52,63.56,63.52,63.54,17204.0,62.8422,62.8818,62.8422,62.862,17204.0
2024-05-13 14:30:00,63.54,63.57,63.53,63.57,8616.0,62.862,62.8917,62.8521,62.8917,8616.0
2024-05-13 14:35:00,63.56,63.57,63.51,63.51,17862.0,62.8818,62.8917,62.8323,62.8323,17862.0
2024-05-13 14:40:00,63.51,63.53,63.5,63.51,8640.0,62.8323,62.8521,62.8224,62.8323,8640.0
2024-05-13 14:45:00,63.52,63.54,63.51,63.51,9670.0,62.8422,62.862,62.8323,62.8323,9670.0
2024-05-13 14:50:00,63.51,63.52,63.48,63.49,25490.0,62.8323,62.8422,62.8026,62.8125,25490.0
2024-05-13 14:55:00,63.49,63.5,63.45,63.5,31814.0,62.8125,62.8224,62.7729,62.8224,31814.0
2024-05-13 15:00:00,63.49,63.56,63.49,63.52,27390.0,62.8125,62.8818,62.8125,62.8422,27390.0
2024-05-13 15:05:00,63.52,63.54,63.49,63.52,88852.0,62.8422,62.862,62.8125,62.8422,88852.0
2024-05-13 15:10:00,63.52,63.59,63.51,63.56,56098.0,62.8422,62.9114,62.8323,62.8818,56098.0
2024-05-13 15:15:00,63.55,63.55,63.5,63.53,33568.0,62.8719,62.8719,62.8224,62.8521,33568.0
2024-05-13 15:20:00,63.55,63.55,63.46,63.48,32518.0,62.8719,62.8719,62.7828,62.8026,32518.0
2024-05-13 15:25:00,63.49,63.49,63.44,63.48,17748.0,62.8125,62.8125,62.763,62.8026,17748.0
2024-05-13 15:30:00,63.49,63.58,63.49,63.56,59692.0,62.8125,62.9015,62.8125,62.8818,59692.0
2024-05-13 15:35:00,63.55,63.63,63.55,63.6,16954.0,62.8719,62.951,62.8719,62.9213,16954.0
2024-05-13 15:40:00,63.6,63.6,63.57,63.59,29826.0,62.9213,62.9213,62.8917,62.9114,29826.0
2024-05-13 15:45:00,63.59,63.59,63.47,63.48,31256.0,62.9114,62.9114,62.7927,62.8026,31256.0
2024-05-13 15:50:00,63.49,63.55,63.48,63.52,43982.0,62.8125,62.8719,62.8026,62.8422,43982.0
2024-05-13 15:55:00,63.52,63.62,63.46,63.58,312200.0,62.8422,62.9411,62.7828,62.9015,312200.0
2024-05-14 09:30:00,63.61,63.85,63.41,63.42,85904.0,62.9312,63.1687,62.7334,62.7433,85904.0
2024-05-14 09:35:00,63.42,63.6,63.38,63.56,23028.0,62.7433,62.9213,62.7037,62.8818,23028.0
2024-05-14 09:40:00,63.54,63.83,63.53,63.77,46634.0,62.862,63.1489,62.8521,63.0895,46634.0
2024-05-14 09:45:00,63.79,63.85,63.76,63.81,10862.0,63.1093,63.1687,63.0796,63.1291,10862.0
2024-05-14 09:50:00,63.81,63.82,63.74,63.78,7620.0,63.1291,63.139,63.0598,63.0994,7620.0
2024-05-14 09:55:00,63.77,63.82,63.66,63.67,14392.0,63.0895,63.139,62.9807,62.9906,14392.0
2024-05-14 10:00:00,63.64,63.79,63.64,63.76,53602.0,62.9609,63.1093,62.9609,63.0796,53602.0
2024-05-14 10:05:00,63.76,63.78,63.65,63.78,18360.0,63.0796,63.0994,62.9708,63.0994,18360.0
2024-05-14 10:10:00,63.79,63.84,63.75,63.78,33394.0,63.1093,63.1588,63.0697,63.0994,33394.0
2024-05-14 10:15:00,63.77,63.8,63.67,63.71,26284.0,63.0895,63.1192,62.9906,63.0302,26284.0
2024-05-14 10:20:00,63.7,63.94,63.7,63.94,33902.0,63.0203,63.2577,63.0203,63.2577,33902.0
2024-05-14 10:25:00,63.95,63.97,63.87,63.92,19572.0,63.2676,63.2874,63.1885,63.2379,19572.0
2024-05-14 10:30:00,63.93,63.93,63.8,63.81,14464.0,63.2478,63.2478,63.1192,63.1291,14464.0
2024-05-14 10:35:00,63.82,63.82,63.7,63.77,18428.0,63.139,63.139,63.0203,63.0895,18428.0
2024-05-14 10:40:00,63.74,63.74,63.69,63.71,27246.0,63.0598,63.0598,63.0104,63.0302,27246.0
2024-05-14 10:45:00,63.69,63.77,63.68,63.76,67378.0,63.0104,63.0895,63.0005,63.0796,67378.0
2024-05-14 10:50:00,63.73,63.77,63.73,63.77,22968.0,63.0499,63.0895,63.0499,63.0895,22968.0
2024-05-14 10:55:00,63.77,63.85,63.77,63.83,32450.0,63.0895,63.1687,63.0895,63.1489,32450.0
2024-05-14 11:00:00,63.83,63.84,63.77,63.79,18576.0,63.1489,63.1588,63.0895,63.1093,18576.0
2024-05-14 11:05:00,63.8,63.83,63.79,63.81,13412.0,63.1192,63.1489,63.1093,63.1291,13412.0
2024-05-14 11:10:00,63.83,63.84,63.82,63.84,15146.0,63.1489,63.1588,63.139,63.1588,15146.0
2024-05-14 11:15:00,63.84,63.85,63.77,63.77,22182.0,63.1588,63.1687,63.0895,63.0895,22182.0
2024-05-14 11:20:00,63.77,63.78,63.69,63.73,26574.0,63.0895,63.0994,63.0104,63.0499,26574.0
2024-05-14 11:25:00,63.74,63.8,63.74,63.78,18188.0,63.0598,63.1192,63.0598,63.0994,18188.0
2024-05-14 11:30:00,63.79,63.79,63.74,63.77,25014.0,63.1093,63.1093,63.0598,63.0895,25014.0
2024-05-14 11:35:00,63.78,63.82,63.77,63.79,22896.0,63.0994,63.139,63.0895,63.1093,22896.0
2024-05-14 11:40:00,63.79,63.81,63.76,63.76,10042.0,63.1093,63.1291,63.0796,63.0796,10042.0
2024-05-14 11:45:00,63.76,63.76,63.69,63.73,21650.0,63.0796,63.0796,63.0104,63.0499,21650.0
2024-05-14 11:50:00,63.73,63.79,63.73,63.78,9472.0,63.0499,63.1093,63.0499,63.0994,9472.0
2024-05-14 11:55:00,63.78,63.78,63.75,63.76,11626.0,63.0994,63.0994,63.0697,63.0796,11626.0
2024-05-14 12:00:00,63.77,63.82,63.75,63.82,17012.0,63.0895,63.139,63.0697,63.139,17012.0
2024-05-14 12:05:00,63.82,63.85,63.81,63.82,13218.0,63.139,63.1687,63.1291,63.139,13218.0
2024-05-14 12:10:00,63.83,63.84,63.79,63.79,18324.0,63.1489,63.1588,63.1093,63.1093,18324.0
2024-05-14 12:15:00,63.78,63.82,63.77,63.82,14022.0,63.0994,63.139,63.0895,63.139,14022.0
2024-05-14 12:20:00,63.82,63.85,63.81,63.82,20982.0,63.139,63.1687,63.1291,63.139,20982.0
2024-05-14 12:25:00,63.82,63.87,63.82,63.85,20976.0,63.139,63.1885,63.139,63.1687,20976.0
2024-05-14 12:30:00,63.85,63.88,63.8,63.8,19116.0,63.1687,63.1983,63.1192,63.1192,19116.0
2024-05-14 12:35:00,63.81,63.82,63.8,63.81,29926.0,63.1291,63.139,63.1192,63.1291,29926.0
2024-05-14 12:40:00,63.81,63.83,63.79,63.8,25992.0,63.1291,63.1489,63.1093,63.1192,25992.0
2024-05-14 12:45:00,63.82,63.84,63.8,63.83,9104.0,63.139,63.1588,63.1192,63.1489,9104.0
2024-05-14 12:50:00,63.82,63.83,63.77,63.79,17408.0,63.139,63.1489,63.0895,63.1093,17408.0
2024-05-14 12:55:00,63.79,63.8,63.78,63.8,10848.0,63.1093,63.1192,63.0994,63.1192,10848.0
2024-05-14 13:00:00,63.8,63.83,63.76,63.77,25650.0,63.1192,63.1489,63.0796,63.0895,25650.0
2024-05-14 13:05:00,63.77,63.77,63.74,63.77,12340.0,63.0895,63.0895,63.0598,63.0895,12340.0
2024-05-14 13:10:00,63.77,63.8,63.76,63.8,13458.0,63.0895,63.1192,63.0796,63.1192,13458.0
2024-05-14 13:15:00,63.8,63.84,63.79,63.83,25668.0,63.1192,63.1588,63.1093,63.1489,25668.0
2024-05-14 13:20:00,63.84,63.84,63.82,63.82,18196.0,63.1588,63.1588,63.139,63.139,18196.0
2024-05-14 13:25:00,63.82,63.83,63.81,63.83,23810.0,63.139,63.1489,63.1291,63.1489,23810.0
2024-05-14 13:30:00,63.83,63.83,63.82,63.83,10862.0,63.1489,63.1489,63.139,63.1489,10862.0
2024-05-14 13:35:00,63.83,63.85,63.8,63.82,67990.0,63.1489,63.1687,63.1192,63.139,67990.0
2024-05-14 13:40:00,63.82,63.85,63.81,63.85,24582.0,63.139,63.1687,63.1291,63.1687,24582.0
2024-05-14 13:45:00,63.86,63.91,63.85,63.9,24708.0,63.1786,63.228,63.1687,63.2181,24708.0
2024-05-14 13:50:00,63.9,63.93,63.88,63.93,21860.0,63.2181,63.2478,63.1983,63.2478,21860.0
2024-05-14 13:55:00,63.93,63.93,63.88,63.89,20424.0,63.2478,63.2478,63.1983,63.2082,20424.0
2024-05-14 14:00:00,63.9,63.91,63.87,63.87,19402.0,63.2181,63.228,63.1885,63.1885,19402.0
2024-05-14 14:05:00,63.86,63.9,63.85,63.88,25608.0,63.1786,63.2181,63.1687,63.1983,25608.0
2024-05-14 14:10:00,63.89,63.94,63.88,63.92,18868.0,63.2082,63.2577,63.1983,63.2379,18868.0
2024-05-14 14:15:00,63.93,63.95,63.89,63.89,31976.0,63.2478,63.2676,63.2082,63.2082,31976.0
2024-05-14 14:20:00,63.9,63.97,63.9,63.97,80998.0,63.2181,63.2874,63.2181,63.2874,80998.0
2024-05-14 14:25:00,63.96,64.05,63.96,63.99,49568.0,63.2775,63.3665,63.2775,63.3072,49568.0
2024-05-14 14:30:00,63.98,64.02,63.95,64.02,18652.0,63.2973,63.3369,63.2676,63.3369,18652.0
2024-05-14 14:35:00,64.02,64.06,64.0,64.05,20208.0,63.3369,63.3764,63.3171,63.3665,20208.0
2024-05-14 14:40:00,64.06,64.15,64.06,64.1,25566.0,63.3764,63.4655,63.3764,63.416,25566.0
2024-05-14 14:45:00,64.11,64.11,64.05,64.07,10648.0,63.4259,63.4259,63.3665,63.3863,10648.0
2024-05-14 14:50:00,64.08,64.12,64.06,64.11,20124.0,63.3962,63.4358,63.3764,63.4259,20124.0
2024-05-14 14:55:00,64.11,64.14,64.11,64.14,25998.0,63.4259,63.4556,63.4259,63.4556,25998.0
2024-05-14 15:00:00,64.14,64.14,64.08,64.1,49154.0,63.4556,63.4556,63.3962,63.416,49154.0
2024-05-14 15:05:00,64.11,64.11,64.08,64.1,20446.0,63.4259,63.4259,63.3962,63.416,20446.0
2024-05-14 15:10:00,64.11,64.14,64.1,64.11,102530.0,63.4259,63.4556,63.416,63.4259,102530.0
2024-05-14 15:15:00,64.11,64.15,64.1,64.14,24158.0,63.4259,63.4655,63.416,63.4556,24158.0
2024-05-14 15:20:00,64.14,64.19,64.11,64.17,54880.0,63.4556,63.505,63.4259,63.4852,54880.0
2024-05-14 15:25:00,64.17,64.22,64.14,64.22,24232.0,63.4852,63.5347,63.4556,63.5347,24232.0
2024-05-14 15:30:00,64.21,64.24,64.2,64.23,45080.0,63.5248,63.5545,63.5149,63.5446,45080.0
2024-05-14 15:35:00,64.23,64.3,64.22,64.27,53044.0,63.5446,63.6139,63.5347,63.5842,53044.0
2024-05-14 15:40:00,64.27,64.3,64.27,64.28,65738.0,63.5842,63.6139,63.5842,63.5941,65738.0
2024-05-14 15:45:00,64.27,64.28,64.21,64.25,100672.0,63.5842,63.5941,63.5248,63.5644,100672.0
2024-05-14 15:50:00,64.26,64.33,64.23,64.27,112950.0,63.5743,63.6435,63.5446,63.5842,112950.0
2024-05-14 15:55:00,64.27,64.34,64.23,64.25,361712.0,63.5842,63.6534,63.5446,63.5644,361712.0
2024-05-15 09:30:00,64.85,65.17,64.79,65.08,262632.0,64.158,64.4746,64.0986,64.3855,262632.0
2024-05-15 09:35:00,65.08,65.35,65.07,65.33,146700.0,64.3855,64.6527,64.3756,64.6329,146700.0
2024-05-15 09:40:00,65.33,65.49,65.26,65.36,170456.0,64.6329,64.7912,64.5636,64.6626,170456.0
2024-05-15 09:45:00,65.33,65.55,65.3,65.38,211080.0,64.6329,64.8505,64.6032,64.6823,211080.0
2024-05-15 09:50:00,65.38,65.38,65.23,65.26,61440.0,64.6823,64.6823,64.5339,64.5636,61440.0
2024-05-15 09:55:00,65.28,65.44,65.25,65.39,105182.0,64.5834,64.7417,64.5537,64.6922,105182.0
2024-05-15 10:00:00,65.41,65.5,65.35,65.39,235810.0,64.712,64.8011,64.6527,64.6922,235810.0
2024-05-15 10:05:00,65.38,65.58,65.33,65.55,234758.0,64.6823,64.8802,64.6329,64.8505,234758.0
2024-05-15 10:10:00,65.56,65.6,65.47,65.51,135008.0,64.8604,64.9,64.7714,64.811,135008.0
2024-05-15 10:15:00,65.51,65.56,65.45,65.53,116628.0,64.811,64.8604,64.7516,64.8307,116628.0
2024-05-15 10:20:00,65.51,65.62,65.5,65.59,58244.0,64.811,64.9198,64.8011,64.8901,58244.0
2024-05-15 10:25:00,65.6,65.62,65.53,65.55,25422.0,64.9,64.9198,64.8307,64.8505,25422.0
2024-05-15 10:30:00,65.58,65.64,65.52,65.63,29988.0,64.8802,64.9396,64.8208,64.9297,29988.0
2024-05-15 10:35:00,65.62,65.69,65.6,65.61,40662.0,64.9198,64.989,64.9,64.9099,40662.0
2024-05-15 10:40:00,65.61,65.72,65.59,65.71,42700.0,64.9099,65.0187,64.8901,65.0088,42700.0
2024-05-15 10:45:00,65.71,65.78,65.69,65.76,102206.0,65.0088,65.0781,64.989,65.0583,102206.0
2024-05-15 10:50:00,65.77,65.78,65.58,65.59,37162.0,65.0682,65.0781,64.8802,64.8901,37162.0
2024-05-15 10:55:00,65.6,65.64,65.58,65.6,19066.0,64.9,64.9396,64.8802,64.9,19066.0
2024-05-15 11:00:00,65.6,65.64,65.59,65.61,24038.0,64.9,64.9396,64.8901,64.9099,24038.0
2024-05-15 11:05:00,65.61,65.75,65.61,65.73,23048.0,64.9099,65.0484,64.9099,65.0286,23048.0
2024-05-15 11:10:00,65.72,65.76,65.7,65.75,11938.0,65.0187,65.0583,64.9989,65.0484,11938.0
2024-05-15 11:15:00,65.74,65.8,65.71,65.8,36522.0,65.0385,65.0979,65.0088,65.0979,36522.0
2024-05-15 11:20:00,65.8,65.83,65.7,65.7,34804.0,65.0979,65.1275,64.9989,64.9989,34804.0
2024-05-15 11:25:00,65.7,65.73,65.64,65.73,54068.0,64.9989,65.0286,64.9396,65.0286,54068.0
2024-05-15 11:30:00,65.73,65.74,65.63,65.73,151480.0,65.0286,65.0385,64.9297,65.0286,151480.0
2024-05-15 11:35:00,65.73,65.74,65.66,65.7,68298.0,65.0286,65.0385,64.9593,64.9989,68298.0
2024-05-15 11:40:00,65.69,65.69,65.55,65.57,28606.0,64.989,64.989,64.8505,64.8703,28606.0
2024-05-15 11:45:00,65.57,65.67,65.57,65.67,20444.0,64.8703,64.9692,64.8703,64.9692,20444.0
2024-05-15 11:50:00,65.67,65.67,65.6,65.65,28158.0,64.9692,64.9692,64.9,64.9495,28158.0
2024-05-15 11:55:00,65.67,65.71,65.63,65.66,30978.0,64.9692,65.0088,64.9297,64.9593,30978.0
2024-05-15 12:00:00,65.66,65.67,65.58,65.6,22710.0,64.9593,64.9692,64.8802,64.9,22710.0
2024-05-15 12:05:00,65.6,65.67,65.58,65.65,20656.0,64.9,64.9692,64.8802,64.9495,20656.0
2024-05-15 12:10:00,65.66,65.72,65.66,65.72,14674.0,64.9593,65.0187,64.9593,65.0187,14674.0
2024-05-15 12:15:00,65.72,65.75,65.67,65.67,27402.0,65.0187,65.0484,64.9692,64.9692,27402.0
2024-05-15 12:20:00,65.67,65.71,65.64,65.64,9900.0,64.9692,65.0088,64.9396,64.9396,9900.0
2024-05-15 12:25:00,65.64,65.72,65.64,65.71,29134.0,64.9396,65.0187,64.9396,65.0088,29134.0
2024-05-15 12:30:00,65.73,65.75,65.69,65.7,72178.0,65.0286,65.0484,64.989,64.9989,72178.0
2024-05-15 12:35:00,65.7,65.74,65.7,65.73,11040.0,64.9989,65.0385,64.9989,65.0286,11040.0
2024-05-15 12:40:00,65.74,65.74,65.73,65.74,28304.0,65.0385,65.0385,65.0286,65.0385,28304.0
2024-05-15 12:45:00,65.74,65.79,65.71,65.77,51012.0,65.0385,65.088,65.0088,65.0682,51012.0
2024-05-15 12:50:00,65.78,65.84,65.78,65.83,10204.0,65.0781,65.1374,65.0781,65.1275,10204.0
2024-05-15 12:55:00,65.84,65.87,65.82,65.82,15268.0,65.1374,65.1671,65.1176,65.1176,15268.0
2024-05-15 13:00:00,65.82,65.83,65.78,65.81,10388.0,65.1176,65.1275,65.0781,65.1077,10388.0
2024-05-15 13:05:00,65.8,65.81,65.77,65.8,12150.0,65.0979,65.1077,65.0682,65.0979,12150.0
2024-05-15 13:10:00,65.8,65.83,65.8,65.83,9802.0,65.0979,65.1275,65.0979,65.1275,9802.0
2024-05-15 13:15:00,65.83,65.84,65.73,65.78,74010.0,65.1275,65.1374,65.0286,65.0781,74010.0
2024-05-15 13:20:00,65.79,65.82,65.78,65.8,11668.0,65.088,65.1176,65.0781,65.0979,11668.0
2024-05-15 13:25:00,65.8,65.82,65.78,65.81,16800.0,65.0979,65.1176,65.0781,65.1077,16800.0
2024-05-15 13:30:00,65.82,65.83,65.77,65.83,14284.0,65.1176,65.1275,65.0682,65.1275,14284.0
2024-05-15 13:35:00,65.83,65.83,65.77,65.77,8344.0,65.1275,65.1275,65.0682,65.0682,8344.0
2024-05-15 13:40:00,65.76,65.78,65.73,65.77,30752.0,65.0583,65.0781,65.0286,65.0682,30752.0
2024-05-15 13:45:00,65.77,65.81,65.77,65.8,46268.0,65.0682,65.1077,65.0682,65.0979,46268.0
2024-05-15 13:50:00,65.81,65.86,65.8,65.86,9508.0,65.1077,65.1572,65.0979,65.1572,9508.0
2024-05-15 13:55:00,65.85,65.89,65.85,65.89,21538.0,65.1473,65.1869,65.1473,65.1869,21538.0
2024-05-15 14:00:00,65.88,65.88,65.83,65.85,14794.0,65.177,65.177,65.1275,65.1473,14794.0
2024-05-15 14:05:00,65.85,65.88,65.82,65.82,21004.0,65.1473,65.177,65.1176,65.1176,21004.0
2024-05-15 14:10:00,65.82,65.83,65.79,65.79,25774.0,65.1176,65.1275,65.088,65.088,25774.0
2024-05-15 14:15:00,65.78,65.78,65.73,65.75,168914.0,65.0781,65.0781,65.0286,65.0484,168914.0
2024-05-15 14:20:00,65.75,65.75,65.66,65.67,14646.0,65.0484,65.0484,64.9593,64.9692,14646.0
2024-05-15 14:25:00,65.67,65.74,65.64,65.71,43358.0,64.9692,65.0385,64.9396,65.0088,43358.0
2024-05-15 14:30:00,65.71,65.74,65.69,65.71,17910.0,65.0088,65.0385,64.989,65.0088,17910.0
2024-05-15 14:35:00,65.7,65.73,65.66,65.71,25790.0,64.9989,65.0286,64.9593,65.0088,25790.0
2024-05-15 14:40:00,65.71,65.73,65.71,65.73,7878.0,65.0088,65.0286,65.0088,65.0286,7878.0
2024-05-15 14:45:00,65.73,65.74,65.71,65.74,16984.0,65.0286,65.0385,65.0088,65.0385,16984.0
2024-05-15 14:50:00,65.74,65.77,65.72,65.76,45890.0,65.0385,65.0682,65.0187,65.0583,45890.0
2024-05-15 14:55:00,65.76,65.79,65.73,65.79,17302.0,65.0583,65.088,65.0286,65.088,17302.0
2024-05-15 15:00:00,65.8,65.8,65.72,65.75,31102.0,65.0979,65.0979,65.0187,65.0484,31102.0
2024-05-15 15:05:00,65.74,65.8,65.74,65.79,11384.0,65.0385,65.0979,65.0385,65.088,11384.0
2024-05-15 15:10:00,65.79,65.82,65.79,65.8,11690.0,65.088,65.1176,65.088,65.0979,11690.0
2024-05-15 15:15:00,65.79,65.8,65.72,65.73,27438.0,65.088,65.0979,65.0187,65.0286,27438.0
2024-05-15 15:20:00,65.73,65.76,65.71,65.71,30258.0,65.0286,65.0583,65.0088,65.0088,30258.0
2024-05-15 15:25:00,65.71,65.74,65.71,65.73,18276.0,65.0088,65.0385,65.0088,65.0286,18276.0
2024-05-15 15:30:00,65.73,65.74,65.71,65.74,31390.0,65.0286,65.0385,65.0088,65.0385,31390.0
2024-05-15 15:35:00,65.74,65.81,65.74,65.79,26816.0,65.0385,65.1077,65.0385,65.088,26816.0
2024-05-15 15:40:00,65.79,65.81,65.77,65.78,30072.0,65.088,65.1077,65.0682,65.0781,30072.0
2024-05-15 15:45:00,65.77,65.84,65.76,65.82,74136.0,65.0682,65.1374,65.0583,65.1176,74136.0
2024-05-15 15:50:00,65.81,65.93,65.77,65.92,92064.0,65.1077,65.2265,65.0682,65.2166,92064.0
2024-05-15 15:55:00,65.92,66.04,65.91,65.99,394056.0,65.2166,65.3353,65.2067,65.2858,394056.0
2024-05-16 09:30:00,66.64,66.73,66.32,66.36,249238.0,65.9289,66.0179,65.6123,65.6519,249238.0
2024-05-16 09:35:00,66.34,66.61,66.3,66.45,58900.0,65.6321,65.8992,65.5925,65.7409,58900.0
2024-05-16 09:40:00,66.47,66.65,66.42,66.59,59574.0,65.7607,65.9388,65.7112,65.8794,59574.0
2024-05-16 09:45:00,66.58,66.83,66.57,66.8,107582.0,65.8695,66.1169,65.8596,66.0872,107582.0
2024-05-16 09:50:00,66.79,66.96,66.79,66.86,180946.0,66.0773,66.2455,66.0773,66.1465,180946.0
2024-05-16 09:55:00,66.86,66.94,66.78,66.81,183776.0,66.1465,66.2257,66.0674,66.0971,183776.0
2024-05-16 10:00:00,66.81,66.83,66.53,66.53,179806.0,66.0971,66.1169,65.8201,65.8201,179806.0
2024-05-16 10:05:00,66.52,66.52,66.34,66.51,83416.0,65.8102,65.8102,65.6321,65.8003,83416.0
2024-05-16 10:10:00,66.52,66.61,66.49,66.56,73612.0,65.8102,65.8992,65.7805,65.8497,73612.0
2024-05-16 10:15:00,66.56,66.61,66.5,66.51,64016.0,65.8497,65.8992,65.7904,65.8003,64016.0
2024-05-16 10:20:00,66.5,66.52,66.42,66.49,63462.0,65.7904,65.8102,65.7112,65.7805,63462.0
2024-05-16 10:25:00,66.5,66.51,66.4,66.42,102306.0,65.7904,65.8003,65.6915,65.7112,102306.0
2024-05-16 10:30:00,66.43,66.56,66.41,66.44,51640.0,65.7211,65.8497,65.7013,65.731,51640.0
2024-05-16 10:35:00,66.44,66.53,66.41,66.45,53252.0,65.731,65.8201,65.7013,65.7409,53252.0
2024-05-16 10:40:00,66.44,66.53,66.44,66.5,59666.0,65.731,65.8201,65.731,65.7904,59666.0
2024-05-16 10:45:00,66.51,66.56,66.47,66.47,37122.0,65.8003,65.8497,65.7607,65.7607,37122.0
2024-05-16 10:50:00,66.47,66.56,66.47,66.56,219866.0,65.7607,65.8497,65.7607,65.8497,219866.0
2024-05-16 10:55:00,66.56,66.61,66.5,66.6,54430.0,65.8497,65.8992,65.7904,65.8893,54430.0
2024-05-16 11:00:00,66.61,66.61,66.47,66.51,56732.0,65.8992,65.8992,65.7607,65.8003,56732.0
2024-05-16 11:05:00,66.51,66.53,66.47,66.5,71936.0,65.8003,65.8201,65.7607,65.7904,71936.0
2024-05-16 11:10:00,66.49,66.49,66.29,66.32,92112.0,65.7805,65.7805,65.5826,65.6123,92112.0
2024-05-16 11:15:00,66.32,66.34,66.26,66.28,111480.0,65.6123,65.6321,65.5529,65.5727,111480.0
2024-05-16 11:20:00,66.28,66.38,66.21,66.36,195832.0,65.5727,65.6717,65.5035,65.6519,195832.0
2024-05-16 11:25:00,66.37,66.45,66.36,66.39,225464.0,65.6618,65.7409,65.6519,65.6816,225464.0
2024-05-16 11:30:00,66.41,66.49,66.35,66.46,111190.0,65.7013,65.7805,65.642,65.7508,111190.0
2024-05-16 11:35:00,66.45,66.46,66.29,66.31,99682.0,65.7409,65.7508,65.5826,65.6024,99682.0
2024-05-16 11:40:00,66.31,66.35,66.24,66.25,76562.0,65.6024,65.642,65.5332,65.5431,76562.0
2024-05-16 11:45:00,66.24,66.3,66.22,66.3,32264.0,65.5332,65.5925,65.5134,65.5925,32264.0
2024-05-16 11:50:00,66.3,66.33,66.26,66.26,92748.0,65.5925,65.6222,65.5529,65.5529,92748.0
2024-05-16 11:55:00,66.27,66.3,66.2,66.21,33386.0,65.5628,65.5925,65.4936,65.5035,33386.0
2024-05-16 12:00:00,66.21,66.21,66.07,66.09,27114.0,65.5035,65.5035,65.365,65.3848,27114.0
2024-05-16 12:05:00,66.09,66.11,66.04,66.05,17816.0,65.3848,65.4045,65.3353,65.3452,17816.0
2024-05-16 12:10:00,66.06,66.17,66.06,66.17,28328.0,65.3551,65.4639,65.3551,65.4639,28328.0
2024-05-16 12:15:00,66.17,66.2,66.1,66.11,21050.0,65.4639,65.4936,65.3947,65.4045,21050.0
2024-05-16 12:20:00,66.09,66.16,66.07,66.14,43864.0,65.3848,65.454,65.365,65.4342,43864.0
2024-05-16 12:25:00,66.15,66.17,66.12,66.13,20612.0,65.4441,65.4639,65.4144,65.4243,20612.0
2024-05-16 12:30:00,66.13,66.13,66.01,66.04,74980.0,65.4243,65.4243,65.3056,65.3353,74980.0
2024-05-16 12:35:00,66.04,66.05,66.02,66.03,10074.0,65.3353,65.3452,65.3155,65.3254,10074.0
2024-05-16 12:40:00,66.03,66.08,66.01,66.07,16736.0,65.3254,65.3749,65.3056,65.365,16736.0
2024-05-16 12:45:00,66.07,66.11,66.01,66.01,43622.0,65.365,65.4045,65.3056,65.3056,43622.0
2024-05-16 12:50:00,66.02,66.04,66.01,66.01,19076.0,65.3155,65.3353,65.3056,65.3056,19076.0
2024-05-16 12:55:00,66.01,66.1,66.01,66.07,47354.0,65.3056,65.3947,65.3056,65.365,47354.0
2024-05-16 13:00:00,66.07,66.11,65.97,66.0,28506.0,65.365,65.4045,65.266,65.2957,28506.0
2024-05-16 13:05:00,65.99,66.0,65.97,65.97,15836.0,65.2858,65.2957,65.266,65.266,15836.0
2024-05-16 13:10:00,65.98,65.99,65.89,65.91,31712.0,65.2759,65.2858,65.1869,65.2067,31712.0
2024-05-16 13:15:00,65.91,65.96,65.91,65.95,13188.0,65.2067,65.2561,65.2067,65.2463,13188.0
2024-05-16 13:20:00,65.96,65.96,65.77,65.77,55188.0,65.2561,65.2561,65.0682,65.0682,55188.0
2024-05-16 13:25:00,65.76,65.9,65.75,65.83,36998.0,65.0583,65.1968,65.0484,65.1275,36998.0
2024-05-16 13:30:00,65.83,65.88,65.83,65.87,73598.0,65.1275,65.177,65.1275,65.1671,73598.0
2024-05-16 13:35:00,65.87,65.87,65.79,65.8,25528.0,65.1671,65.1671,65.088,65.0979,25528.0
2024-05-16 13:40:00,65.79,65.81,65.73,65.77,26834.0,65.088,65.1077,65.0286,65.0682,26834.0
2024-05-16 13:45:00,65.78,65.78,65.72,65.75,19320.0,65.0781,65.0781,65.0187,65.0484,19320.0
2024-05-16 13:50:00,65.75,65.8,65.74,65.8,20396.0,65.0484,65.0979,65.0385,65.0979,20396.0
2024-05-16 13:55:00,65.8,65.83,65.78,65.82,30356.0,65.0979,65.1275,65.0781,65.1176,30356.0
2024-05-16 14:00:00,65.83,65.85,65.79,65.83,58218.0,65.1275,65.1473,65.088,65.1275,58218.0
2024-05-16 14:05:00,65.83,65.88,65.77,65.88,58140.0,65.1275,65.177,65.0682,65.177,58140.0
2024-05-16 14:10:00,65.88,65.92,65.87,65.88,41166.0,65.177,65.2166,65.1671,65.177,41166.0
2024-05-16 14:15:00,65.88,65.92,65.87,65.89,23684.0,65.177,65.2166,65.1671,65.1869,23684.0
2024-05-16 14:20:00,65.89,65.97,65.88,65.94,28854.0,65.1869,65.266,65.177,65.2364,28854.0
2024-05-16 14:25:00,65.94,65.95,65.87,65.9,20804.0,65.2364,65.2463,65.1671,65.1968,20804.0
2024-05-16 14:30:00,65.9,65.99,65.89,65.98,17284.0,65.1968,65.2858,65.1869,65.2759,17284.0
2024-05-16 14:35:00,65.98,66.07,65.98,66.05,48898.0,65.2759,65.365,65.2759,65.3452,48898.0
2024-05-16 14:40:00,66.05,66.14,66.05,66.12,45794.0,65.3452,65.4342,65.3452,65.4144,45794.0
2024-05-16 14:45:00,66.12,66.18,66.11,66.17,34836.0,65.4144,65.4738,65.4045,65.4639,34836.0
2024-05-16 14:50:00,66.17,66.18,66.11,66.11,30358.0,65.4639,65.4738,65.4045,65.4045,30358.0
2024-05-16 14:55:00,66.13,66.13,66.04,66.13,24712.0,65.4243,65.4243,65.3353,65.4243,24712.0
2024-05-16 15:00:00,66.13,66.16,66.09,66.16,34922.0,65.4243,65.454,65.3848,65.454,34922.0
2024-05-16 15:05:00,66.16,66.22,66.16,66.2,33108.0,65.454,65.5134,65.454,65.4936,33108.0
2024-05-16 15:10:00,66.2,66.21,66.14,66.14,38628.0,65.4936,65.5035,65.4342,65.4342,38628.0
2024-05-16 15:15:00,66.14,66.15,66.11,66.14,31378.0,65.4342,65.4441,65.4045,65.4342,31378.0
2024-05-16 15:20:00,66.14,66.14,66.07,66.11,40306.0,65.4342,65.4342,65.365,65.4045,40306.0
2024-05-16 15:25:00,66.11,66.11,66.06,66.08,60640.0,65.4045,65.4045,65.3551,65.3749,60640.0
2024-05-16 15:30:00,66.08,66.09,66.01,66.08,54690.0,65.3749,65.3848,65.3056,65.3749,54690.0
2024-05-16 15:35:00,66.08,66.09,65.93,65.97,57902.0,65.3749,65.3848,65.2265,65.266,57902.0
2024-05-16 15:40:00,65.96,65.99,65.92,65.97,38146.0,65.2561,65.2858,65.2166,65.266,38146.0
2024-05-16 15:45:00,65.96,66.02,65.94,65.94,64492.0,65.2561,65.3155,65.2364,65.2364,64492.0
2024-05-16 15:50:00,65.95,66.02,65.94,66.01,106102.0,65.2463,65.3155,65.2364,65.3056,106102.0
2024-05-16 15:55:00,66.0,66.03,65.82,65.88,336498.0,65.2957,65.3254,65.1176,65.177,336498.0
2024-05-17 09:30:00,66.5,66.64,66.26,66.33,288530.0,65.7904,65.9289,65.5529,65.6222,288530.0
2024-05-17 09:35:00,66.29,66.36,66.08,66.18,44572.0,65.5826,65.6519,65.3749,65.4738,44572.0
2024-05-17 09:40:00,66.19,66.23,66.06,66.17,74562.0,65.4837,65.5233,65.3551,65.4639,74562.0
2024-05-17 09:45:00,66.19,66.25,66.13,66.2,85216.0,65.4837,65.5431,65.4243,65.4936,85216.0
2024-05-17 09:50:00,66.21,66.34,66.21,66.3,61396.0,65.5035,65.6321,65.5035,65.5925,61396.0
2024-05-17 09:55:00,66.29,66.29,66.06,66.13,30946.0,65.5826,65.5826,65.3551,65.4243,30946.0
2024-05-17 10:00:00,66.1,66.14,66.05,66.07,36470.0,65.3947,65.4342,65.3452,65.365,36470.0
2024-05-17 10:05:00,66.08,66.11,65.98,66.0,34704.0,65.3749,65.4045,65.2759,65.2957,34704.0
2024-05-17 10:10:00,66.0,66.08,65.97,66.05,91600.0,65.2957,65.3749,65.266,65.3452,91600.0
2024-05-17 10:15:00,66.04,66.13,65.98,66.08,78736.0,65.3353,65.4243,65.2759,65.3749,78736.0
2024-05-17 10:20:00,66.06,66.16,66.05,66.14,23020.0,65.3551,65.454,65.3452,65.4342,23020.0
2024-05-17 10:25:00,66.16,66.21,66.13,66.16,28682.0,65.454,65.5035,65.4243,65.454,28682.0
2024-05-17 10:30:00,66.16,66.17,66.1,66.11,25336.0,65.454,65.4639,65.3947,65.4045,25336.0
2024-05-17 10:35:00,66.09,66.1,66.05,66.06,18638.0,65.3848,65.3947,65.3452,65.3551,18638.0
2024-05-17 10:40:00,66.06,66.08,66.05,66.06,32560.0,65.3551,65.3749,65.3452,65.3551,32560.0
2024-05-17 10:45:00,66.07,66.14,66.06,66.13,56324.0,65.365,65.4342,65.3551,65.4243,56324.0
2024-05-17 10:50:00,66.12,66.12,66.01,66.06,237714.0,65.4144,65.4144,65.3056,65.3551,237714.0
2024-05-17 10:55:00,66.07,66.07,66.01,66.06,33248.0,65.365,65.365,65.3056,65.3551,33248.0
2024-05-17 11:00:00,66.06,66.07,65.97,66.0,83222.0,65.3551,65.365,65.266,65.2957,83222.0
2024-05-17 11:05:00,65.98,66.04,65.98,66.01,48120.0,65.2759,65.3353,65.2759,65.3056,48120.0
2024-05-17 11:10:00,66.01,66.03,65.93,66.01,87588.0,65.3056,65.3254,65.2265,65.3056,87588.0
2024-05-17 11:15:00,66.01,66.08,66.0,66.02,121682.0,65.3056,65.3749,65.2957,65.3155,121682.0
2024-05-17 11:20:00,66.01,66.06,65.96,65.97,69538.0,65.3056,65.3551,65.2561,65.266,69538.0
2024-05-17 11:25:00,65.97,66.04,65.96,66.02,32034.0,65.266,65.3353,65.2561,65.3155,32034.0
2024-05-17 11:30:00,66.03,66.03,65.94,65.99,63898.0,65.3254,65.3254,65.2364,65.2858,63898.0
2024-05-17 11:35:00,65.99,65.99,65.85,65.89,72168.0,65.2858,65.2858,65.1473,65.1869,72168.0
2024-05-17 11:40:00,65.91,66.01,65.89,65.99,49042.0,65.2067,65.3056,65.1869,65.2858,49042.0
2024-05-17 11:45:00,65.99,66.0,65.95,66.0,22948.0,65.2858,65.2957,65.2463,65.2957,22948.0
2024-05-17 11:50:00,66.0,66.05,65.97,66.03,58368.0,65.2957,65.3452,65.266,65.3254,58368.0
2024-05-17 11:55:00,66.02,66.08,66.0,66.05,59958.0,65.3155,65.3749,65.2957,65.3452,59958.0
2024-05-17 12:00:00,66.04,66.07,66.02,66.04,76090.0,65.3353,65.365,65.3155,65.3353,76090.0
2024-05-17 12:05:00,66.05,66.05,65.98,66.03,85850.0,65.3452,65.3452,65.2759,65.3254,85850.0
2024-05-17 12:10:00,66.02,66.04,65.96,66.03,44594.0,65.3155,65.3353,65.2561,65.3254,44594.0
2024-05-17 12:15:00,66.02,66.04,66.01,66.02,16074.0,65.3155,65.3353,65.3056,65.3155,16074.0
2024-05-17 12:20:00,66.01,66.03,66.0,66.03,49024.0,65.3056,65.3254,65.2957,65.3254,49024.0
2024-05-17 12:25:00,66.04,66.09,66.03,66.09,22286.0,65.3353,65.3848,65.3254,65.3848,22286.0
2024-05-17 12:30:00,66.08,66.09,66.05,66.07,36648.0,65.3749,65.3848,65.3452,65.365,36648.0
2024-05-17 12:35:00,66.07,66.07,66.05,66.06,22486.0,65.365,65.365,65.3452,65.3551,22486.0
2024-05-17 12:40:00,66.05,66.06,66.0,66.04,16996.0,65.3452,65.3551,65.2957,65.3353,16996.0
2024-05-17 12:45:00,66.04,66.06,66.0,66.0,61994.0,65.3353,65.3551,65.2957,65.2957,61994.0
2024-05-17 12:50:00,65.99,66.05,65.99,66.05,17574.0,65.2858,65.3452,65.2858,65.3452,17574.0
2024-05-17 12:55:00,66.05,66.05,66.0,66.01,14860.0,65.3452,65.3452,65.2957,65.3056,14860.0
2024-05-17 13:00:00,66.01,66.02,65.95,65.96,20308.0,65.3056,65.3155,65.2463,65.2561,20308.0
2024-05-17 13:05:00,65.95,65.96,65.91,65.91,23938.0,65.2463,65.2561,65.2067,65.2067,23938.0
2024-05-17 13:10:00,65.92,65.94,65.89,65.92,19988.0,65.2166,65.2364,65.1869,65.2166,19988.0
2024-05-17 13:15:00,65.92,65.93,65.82,65.83,39838.0,65.2166,65.2265,65.1176,65.1275,39838.0
2024-05-17 13:20:00,65.82,65.92,65.8,65.9,42900.0,65.1176,65.2166,65.0979,65.1968,42900.0
2024-05-17 13:25:00,65.91,65.97,65.89,65.97,17252.0,65.2067,65.266,65.1869,65.266,17252.0
2024-05-17 13:30:00,65.99,65.99,65.94,65.94,15976.0,65.2858,65.2858,65.2364,65.2364,15976.0
2024-05-17 13:35:00,65.95,66.0,65.92,65.96,22506.0,65.2463,65.2957,65.2166,65.2561,22506.0
2024-05-17 13:40:00,65.97,65.99,65.96,65.97,15296.0,65.266,65.2858,65.2561,65.266,15296.0
2024-05-17 13:45:00,65.97,65.99,65.94,65.94,21152.0,65.266,65.2858,65.2364,65.2364,21152.0
2024-05-17 13:50:00,65.93,65.95,65.92,65.94,23172.0,65.2265,65.2463,65.2166,65.2364,23172.0
2024-05-17 13:55:00,65.94,65.99,65.94,65.96,25542.0,65.2364,65.2858,65.2364,65.2561,25542.0
2024-05-17 14:00:00,65.96,65.96,65.85,65.87,45534.0,65.2561,65.2561,65.1473,65.1671,45534.0
2024-05-17 14:05:00,65.88,66.0,65.85,65.98,44862.0,65.177,65.2957,65.1473,65.2759,44862.0
2024-05-17 14:10:00,65.99,66.0,65.86,65.86,32440.0,65.2858,65.2957,65.1572,65.1572,32440.0
2024-05-17 14:15:00,65.86,65.94,65.85,65.92,24692.0,65.1572,65.2364,65.1473,65.2166,24692.0
2024-05-17 14:20:00,65.92,65.94,65.83,65.87,39656.0,65.2166,65.2364,65.1275,65.1671,39656.0
2024-05-17 14:25:00,65.88,65.9,65.8,65.8,20018.0,65.177,65.1968,65.0979,65.0979,20018.0
2024-05-17 14:30:00,65.8,65.82,65.78,65.79,31436.0,65.0979,65.1176,65.0781,65.088,31436.0
2024-05-17 14:35:00,65.8,65.81,65.78,65.78,26600.0,65.0979,65.1077,65.0781,65.0781,26600.0
2024-05-17 14:40:00,65.78,65.78,65.72,65.73,26198.0,65.0781,65.0781,65.0187,65.0286,26198.0
2024-05-17 14:45:00,65.72,65.74,65.69,65.73,64222.0,65.0187,65.0385,64.989,65.0286,64222.0
2024-05-17 14:50:00,65.73,65.74,65.7,65.73,27970.0,65.0286,65.0385,64.9989,65.0286,27970.0
2024-05-17 14:55:00,65.72,65.8,65.71,65.8,82436.0,65.0187,65.0979,65.0088,65.0979,82436.0
2024-05-17 15:00:00,65.8,65.83,65.76,65.82,18952.0,65.0979,65.1275,65.0583,65.1176,18952.0
2024-05-17 15:05:00,65.82,65.84,65.79,65.84,21656.0,65.1176,65.1374,65.088,65.1374,21656.0
2024-05-17 15:10:00,65.85,65.88,65.83,65.86,24334.0,65.1473,65.177,65.1275,65.1572,24334.0
2024-05-17 15:15:00,65.86,65.94,65.86,65.94,31628.0,65.1572,65.2364,65.1572,65.2364,31628.0
2024-05-17 15:20:00,65.95,65.96,65.89,65.95,51352.0,65.2463,65.2561,65.1869,65.2463,51352.0
2024-05-17 15:25:00,65.96,66.01,65.95,66.0,30366.0,65.2561,65.3056,65.2463,65.2957,30366.0
2024-05-17 15:30:00,66.0,66.01,65.95,65.96,37002.0,65.2957,65.3056,65.2463,65.2561,37002.0
2024-05-17 15:35:00,65.96,66.07,65.95,66.02,52006.0,65.2561,65.365,65.2463,65.3155,52006.0
2024-05-17 15:40:00,66.02,66.07,65.96,66.03,88862.0,65.3155,65.365,65.2561,65.3254,88862.0
2024-05-17 15:45:00,66.03,66.05,65.96,65.98,68140.0,65.3254,65.3452,65.2561,65.2759,68140.0
2024-05-17 15:50:00,65.97,66.03,65.94,66.02,127330.0,65.266,65.3254,65.2364,65.3155,127330.0
2024-05-17 15:55:00,66.03,66.03,65.88,65.96,543008.0,65.3254,65.3254,65.177,65.2561,543008.0
2024-05-20 09:30:00,66.07,66.3,65.85,66.27,220814.0,65.365,65.5925,65.1473,65.5628,220814.0
2024-05-20 09:35:00,66.28,66.5,66.27,66.44,62444.0,65.5727,65.7904,65.5628,65.731,62444.0
2024-05-20 09:40:00,66.45,66.49,66.36,66.42,35098.0,65.7409,65.7805,65.6519,65.7112,35098.0
2024-05-20 09:45:00,66.42,66.73,66.42,66.73,143522.0,65.7112,66.0179,65.7112,66.0179,143522.0
2024-05-20 09:50:00,66.73,66.79,66.64,66.67,51786.0,66.0179,66.0773,65.9289,65.9586,51786.0
2024-05-20 09:55:00,66.68,66.85,66.68,66.83,39090.0,65.9685,66.1367,65.9685,66.1169,39090.0
2024-05-20 10:00:00,66.81,66.81,66.68,66.72,21572.0,66.0971,66.0971,65.9685,66.008,21572.0
2024-05-20 10:05:00,66.73,66.79,66.71,66.72,32042.0,66.0179,66.0773,65.9981,66.008,32042.0
2024-05-20 10:10:00,66.72,66.93,66.71,66.89,49774.0,66.008,66.2158,65.9981,66.1762,49774.0
2024-05-20 10:15:00,66.89,66.99,66.89,66.99,20642.0,66.1762,66.2752,66.1762,66.2752,20642.0
2024-05-20 10:20:00,66.97,67.03,66.96,66.96,70086.0,66.2554,66.3147,66.2455,66.2455,70086.0
2024-05-20 10:25:00,66.96,66.96,66.88,66.88,14610.0,66.2455,66.2455,66.1663,66.1663,14610.0
2024-05-20 10:30:00,66.9,66.94,66.86,66.89,35638.0,66.1861,66.2257,66.1465,66.1762,35638.0
2024-05-20 10:35:00,66.89,66.94,66.89,66.89,28080.0,66.1762,66.2257,66.1762,66.1762,28080.0
2024-05-20 10:40:00,66.91,67.01,66.91,66.95,22920.0,66.196,66.2949,66.196,66.2356,22920.0
2024-05-20 10:45:00,66.95,67.01,66.9,67.0,117628.0,66.2356,66.2949,66.1861,66.2851,117628.0
2024-05-20 10:50:00,66.99,66.99,66.89,66.89,24664.0,66.2752,66.2752,66.1762,66.1762,24664.0
2024-05-20 10:55:00,66.9,66.95,66.78,66.87,83936.0,66.1861,66.2356,66.0674,66.1564,83936.0
2024-05-20 11:00:00,66.88,66.94,66.86,66.88,35440.0,66.1663,66.2257,66.1465,66.1663,35440.0
2024-05-20 11:05:00,66.87,66.94,66.86,66.88,20594.0,66.1564,66.2257,66.1465,66.1663,20594.0
2024-05-20 11:10:00,66.89,66.92,66.75,66.89,112384.0,66.1762,66.2059,66.0377,66.1762,112384.0
2024-05-20 11:15:00,66.88,66.89,66.83,66.86,30234.0,66.1663,66.1762,66.1169,66.1465,30234.0
2024-05-20 11:20:00,66.86,66.88,66.82,66.85,42624.0,66.1465,66.1663,66.107,66.1367,42624.0
2024-05-20 11:25:00,66.86,66.95,66.85,66.95,22972.0,66.1465,66.2356,66.1367,66.2356,22972.0
2024-05-20 11:30:00,66.94,66.99,66.94,66.95,29676.0,66.2257,66.2752,66.2257,66.2356,29676.0
2024-05-20 11:35:00,66.96,66.99,66.86,66.86,36828.0,66.2455,66.2752,66.1465,66.1465,36828.0
2024-05-20 11:40:00,66.86,66.89,66.79,66.79,16350.0,66.1465,66.1762,66.0773,66.0773,16350.0
2024-05-20 11:45:00,66.79,66.81,66.74,66.76,49348.0,66.0773,66.0971,66.0278,66.0476,49348.0
2024-05-20 11:50:00,66.76,66.82,66.74,66.79,34708.0,66.0476,66.107,66.0278,66.0773,34708.0
2024-05-20 11:55:00,66.8,66.86,66.78,66.83,12700.0,66.0872,66.1465,66.0674,66.1169,12700.0
2024-05-20 12:00:00,66.82,66.88,66.81,66.85,29980.0,66.107,66.1663,66.0971,66.1367,29980.0
2024-05-20 12:05:00,66.86,66.86,66.81,66.81,18662.0,66.1465,66.1465,66.0971,66.0971,18662.0
2024-05-20 12:10:00,66.81,66.88,66.8,66.88,68078.0,66.0971,66.1663,66.0872,66.1663,68078.0
2024-05-20 12:15:00,66.88,66.96,66.88,66.96,72692.0,66.1663,66.2455,66.1663,66.2455,72692.0
2024-05-20 12:20:00,66.96,67.0,66.94,66.96,21682.0,66.2455,66.2851,66.2257,66.2455,21682.0
2024-05-20 12:25:00,66.96,67.02,66.96,67.02,37496.0,66.2455,66.3048,66.2455,66.3048,37496.0
2024-05-20 12:30:00,67.03,67.06,67.0,67.02,16498.0,66.3147,66.3444,66.2851,66.3048,16498.0
2024-05-20 12:35:00,67.02,67.09,66.99,67.07,19816.0,66.3048,66.3741,66.2752,66.3543,19816.0
2024-05-20 12:40:00,67.05,67.08,67.04,67.07,19964.0,66.3345,66.3642,66.3246,66.3543,19964.0
2024-05-20 12:45:00,67.07,67.08,67.02,67.05,21118.0,66.3543,66.3642,66.3048,66.3345,21118.0
2024-05-20 12:50:00,67.04,67.18,67.04,67.16,28406.0,66.3246,66.4631,66.3246,66.4433,28406.0
2024-05-20 12:55:00,67.16,67.21,67.06,67.08,107540.0,66.4433,66.4928,66.3444,66.3642,107540.0
2024-05-20 13:00:00,67.1,67.11,67.06,67.06,20702.0,66.384,66.3939,66.3444,66.3444,20702.0
2024-05-20 13:05:00,67.07,67.11,67.0,67.01,23386.0,66.3543,66.3939,66.2851,66.2949,23386.0
2024-05-20 13:10:00,67.0,67.02,66.98,67.02,21844.0,66.2851,66.3048,66.2653,66.3048,21844.0
2024-05-20 13:15:00,67.03,67.04,67.0,67.03,19740.0,66.3147,66.3246,66.2851,66.3147,19740.0
2024-05-20 13:20:00,67.03,67.05,66.95,66.96,150752.0,66.3147,66.3345,66.2356,66.2455,150752.0
2024-05-20 13:25:00,66.96,67.05,66.95,66.96,28292.0,66.2455,66.3345,66.2356,66.2455,28292.0
2024-05-20 13:30:00,66.94,66.99,66.89,66.99,14898.0,66.2257,66.2752,66.1762,66.2752,14898.0
2024-05-20 13:35:00,66.99,67.0,66.94,66.99,42724.0,66.2752,66.2851,66.2257,66.2752,42724.0
2024-05-20 13:40:00,67.0,67.03,66.97,67.0,39046.0,66.2851,66.3147,66.2554,66.2851,39046.0
2024-05-20 13:45:00,67.0,67.02,66.94,66.94,26012.0,66.2851,66.3048,66.2257,66.2257,26012.0
2024-05-20 13:50:00,66.94,66.96,66.92,66.95,43850.0,66.2257,66.2455,66.2059,66.2356,43850.0
2024-05-20 13:55:00,66.93,66.99,66.92,66.97,25474.0,66.2158,66.2752,66.2059,66.2554,25474.0
2024-05-20 14:00:00,66.97,66.98,66.93,66.93,26028.0,66.2554,66.2653,66.2158,66.2158,26028.0
2024-05-20 14:05:00,66.92,66.93,66.78,66.85,53802.0,66.2059,66.2158,66.0674,66.1367,53802.0
2024-05-20 14:10:00,66.85,66.89,66.82,66.87,32742.0,66.1367,66.1762,66.107,66.1564,32742.0
2024-05-20 14:15:00,66.87,66.92,66.83,66.87,48570.0,66.1564,66.2059,66.1169,66.1564,48570.0
2024-05-20 14:20:00,66.88,66.89,66.82,66.82,47598.0,66.1663,66.1762,66.107,66.107,47598.0
2024-05-20 14:25:00,66.82,66.89,66.8,66.88,119918.0,66.107,66.1762,66.0872,66.1663,119918.0
2024-05-20 14:30:00,66.88,66.94,66.86,66.92,29354.0,66.1663,66.2257,66.1465,66.2059,29354.0
2024-05-20 14:35:00,66.93,66.96,66.92,66.96,22908.0,66.2158,66.2455,66.2059,66.2455,22908.0
2024-05-20 14:40:00,66.95,66.98,66.94,66.96,33590.0,66.2356,66.2653,66.2257,66.2455,33590.0
2024-05-20 14:45:00,66.95,66.96,66.92,66.93,22686.0,66.2356,66.2455,66.2059,66.2158,22686.0
2024-05-20 14:50:00,66.93,66.94,66.88,66.89,19780.0,66.2158,66.2257,66.1663,66.1762,19780.0
2024-05-20 14:55:00,66.88,66.89,66.83,66.87,52656.0,66.1663,66.1762,66.1169,66.1564,52656.0
2024-05-20 15:00:00,66.85,66.86,66.8,66.82,61250.0,66.1367,66.1465,66.0872,66.107,61250.0
2024-05-20 15:05:00,66.8,66.87,66.77,66.86,47228.0,66.0872,66.1564,66.0575,66.1465,47228.0
2024-05-20 15:10:00,66.86,66.91,66.85,66.89,55764.0,66.1465,66.196,66.1367,66.1762,55764.0
2024-05-20 15:15:00,66.89,66.94,66.82,66.83,45808.0,66.1762,66.2257,66.107,66.1169,45808.0
2024-05-20 15:20:00,66.83,66.83,66.7,66.74,57762.0,66.1169,66.1169,65.9883,66.0278,57762.0
2024-05-20 15:25:00,66.73,66.76,66.71,66.72,37620.0,66.0179,66.0476,65.9981,66.008,37620.0
2024-05-20 15:30:00,66.72,66.73,66.65,66.66,62282.0,66.008,66.0179,65.9388,65.9487,62282.0
2024-05-20 15:35:00,66.67,66.71,66.61,66.68,32816.0,65.9586,65.9981,65.8992,65.9685,32816.0
2024-05-20 15:40:00,66.68,66.73,66.65,66.71,58690.0,65.9685,66.0179,65.9388,65.9981,58690.0
2024-05-20 15:45:00,66.71,66.72,66.6,66.69,72756.0,65.9981,66.008,65.8893,65.9784,72756.0
2024-05-20 15:50:00,66.68,66.68,66.62,66.64,85508.0,65.9685,65.9685,65.9091,65.9289,85508.0
2024-05-20 15:55:00,66.65,66.69,66.62,66.67,244306.0,65.9388,65.9784,65.9091,65.9586,244306.0
2024-05-21 09:30:00,66.75,67.05,66.64,66.93,310786.0,66.0377,66.3345,65.9289,66.2158,310786.0
2024-05-21 09:35:00,66.99,67.01,66.81,66.86,16846.0,66.2752,66.2949,66.0971,66.1465,16846.0
2024-05-21 09:40:00,66.83,67.1,66.82,67.1,37594.0,66.1169,66.384,66.107,66.384,37594.0
2024-05-21 09:45:00,67.1,67.24,67.05,67.19,61252.0,66.384,66.5225,66.3345,66.473,61252.0
2024-05-21 09:50:00,67.19,67.28,67.16,67.25,65700.0,66.473,66.5621,66.4433,66.5324,65700.0
2024-05-21 09:55:00,67.23,67.29,67.09,67.11,35792.0,66.5126,66.572,66.3741,66.3939,35792.0
2024-05-21 10:00:00,67.11,67.27,67.11,67.26,24950.0,66.3939,66.5522,66.3939,66.5423,24950.0
2024-05-21 10:05:00,67.24,67.36,67.23,67.36,18312.0,66.5225,66.6412,66.5126,66.6412,18312.0
2024-05-21 10:10:00,67.38,67.42,67.29,67.37,42450.0,66.661,66.7006,66.572,66.6511,42450.0
2024-05-21 10:15:00,67.38,67.44,67.36,67.44,23124.0,66.661,66.7204,66.6412,66.7204,23124.0
2024-05-21 10:20:00,67.44,67.48,67.4,67.44,87384.0,66.7204,66.7599,66.6808,66.7204,87384.0
2024-05-21 10:25:00,67.44,67.48,67.44,67.47,29224.0,66.7204,66.7599,66.7204,66.75,29224.0
2024-05-21 10:30:00,67.47,67.53,67.41,67.45,131288.0,66.75,66.8094,66.6907,66.7302,131288.0
2024-05-21 10:35:00,67.44,67.48,67.44,67.46,22436.0,66.7204,66.7599,66.7204,66.7401,22436.0
2024-05-21 10:40:00,67.46,67.47,67.39,67.46,51100.0,66.7401,66.75,66.6709,66.7401,51100.0
2024-05-21 10:45:00,67.45,67.48,67.42,67.42,26166.0,66.7302,66.7599,66.7006,66.7006,26166.0
2024-05-21 10:50:00,67.42,67.46,67.41,67.44,36460.0,66.7006,66.7401,66.6907,66.7204,36460.0
2024-05-21 10:55:00,67.44,67.48,67.39,67.44,31284.0,66.7204,66.7599,66.6709,66.7204,31284.0
2024-05-21 11:00:00,67.43,67.44,67.39,67.41,19776.0,66.7105,66.7204,66.6709,66.6907,19776.0
2024-05-21 11:05:00,67.41,67.41,67.32,67.34,27458.0,66.6907,66.6907,66.6016,66.6214,27458.0
2024-05-21 11:10:00,67.33,67.36,67.31,67.33,21748.0,66.6115,66.6412,66.5917,66.6115,21748.0
2024-05-21 11:15:00,67.35,67.44,67.35,67.43,19764.0,66.6313,66.7204,66.6313,66.7105,19764.0
2024-05-21 11:20:00,67.45,67.48,67.44,67.47,16364.0,66.7302,66.7599,66.7204,66.75,16364.0
2024-05-21 11:25:00,67.46,67.46,67.39,67.42,21894.0,66.7401,66.7401,66.6709,66.7006,21894.0
2024-05-21 11:30:00,67.39,67.45,67.38,67.44,23178.0,66.6709,66.7302,66.661,66.7204,23178.0
2024-05-21 11:35:00,67.45,67.45,67.39,67.39,27262.0,66.7302,66.7302,66.6709,66.6709,27262.0
2024-05-21 11:40:00,67.39,67.43,67.36,67.4,52728.0,66.6709,66.7105,66.6412,66.6808,52728.0
2024-05-21 11:45:00,67.4,67.42,67.36,67.39,14154.0,66.6808,66.7006,66.6412,66.6709,14154.0
2024-05-21 11:50:00,67.41,67.42,67.33,67.35,19946.0,66.6907,66.7006,66.6115,66.6313,19946.0
2024-05-21 11:55:00,67.33,67.35,67.3,67.32,42030.0,66.6115,66.6313,66.5818,66.6016,42030.0
2024-05-21 12:00:00,67.32,67.35,67.3,67.3,29244.0,66.6016,66.6313,66.5818,66.5818,29244.0
2024-05-21 12:05:00,67.3,67.32,67.27,67.31,102360.0,66.5818,66.6016,66.5522,66.5917,102360.0
2024-05-21 12:10:00,67.33,67.47,67.33,67.46,45998.0,66.6115,66.75,66.6115,66.7401,45998.0
2024-05-21 12:15:00,67.46,67.51,67.46,67.49,23948.0,66.7401,66.7896,66.7401,66.7698,23948.0
2024-05-21 12:20:00,67.49,67.5,67.47,67.49,18540.0,66.7698,66.7797,66.75,66.7698,18540.0
2024-05-21 12:25:00,67.48,67.51,67.47,67.5,20260.0,66.7599,66.7896,66.75,66.7797,20260.0
2024-05-21 12:30:00,67.49,67.53,67.49,67.51,21302.0,66.7698,66.8094,66.7698,66.7896,21302.0
2024-05-21 12:35:00,67.5,67.51,67.45,67.45,183814.0,66.7797,66.7896,66.7302,66.7302,183814.0
2024-05-21 12:40:00,67.44,67.51,67.44,67.46,13016.0,66.7204,66.7896,66.7204,66.7401,13016.0
2024-05-21 12:45:00,67.46,67.47,67.44,67.47,14130.0,66.7401,66.75,66.7204,66.75,14130.0
2024-05-21 12:50:00,67.47,67.49,67.37,67.39,27032.0,66.75,66.7698,66.6511,66.6709,27032.0
2024-05-21 12:55:00,67.38,67.41,67.35,67.38,101312.0,66.661,66.6907,66.6313,66.661,101312.0
2024-05-21 13:00:00,67.39,67.39,67.33,67.39,19108.0,66.6709,66.6709,66.6115,66.6709,19108.0
2024-05-21 13:05:00,67.42,67.47,67.42,67.46,15086.0,66.7006,66.75,66.7006,66.7401,15086.0
2024-05-21 13:10:00,67.47,67.47,67.35,67.4,28810.0,66.75,66.75,66.6313,66.6808,28810.0
2024-05-21 13:15:00,67.39,67.47,67.39,67.47,22252.0,66.6709,66.75,66.6709,66.75,22252.0
2024-05-21 13:20:00,67.45,67.5,67.42,67.42,43768.0,66.7302,66.7797,66.7006,66.7006,43768.0
2024-05-21 13:25:00,67.42,67.46,67.41,67.45,13314.0,66.7006,66.7401,66.6907,66.7302,13314.0
2024-05-21 13:30:00,67.46,67.48,67.45,67.47,15128.0,66.7401,66.7599,66.7302,66.75,15128.0
2024-05-21 13:35:00,67.48,67.5,67.47,67.48,22410.0,66.7599,66.7797,66.75,66.7599,22410.0
2024-05-21 13:40:00,67.49,67.53,67.48,67.53,26844.0,66.7698,66.8094,66.7599,66.8094,26844.0
2024-05-21 13:45:00,67.53,67.54,67.51,67.52,17894.0,66.8094,66.8193,66.7896,66.7995,17894.0
2024-05-21 13:50:00,67.53,67.56,67.52,67.54,29508.0,66.8094,66.8391,66.7995,66.8193,29508.0
2024-05-21 13:55:00,67.54,67.58,67.54,67.58,13724.0,66.8193,66.8589,66.8193,66.8589,13724.0
2024-05-21 14:00:00,67.58,67.59,67.5,67.51,40192.0,66.8589,66.8688,66.7797,66.7896,40192.0
2024-05-21 14:05:00,67.51,67.52,67.5,67.51,22392.0,66.7896,66.7995,66.7797,66.7896,22392.0
2024-05-21 14:10:00,67.5,67.53,67.45,67.49,28856.0,66.7797,66.8094,66.7302,66.7698,28856.0
2024-05-21 14:15:00,67.49,67.52,67.48,67.51,19216.0,66.7698,66.7995,66.7599,66.7896,19216.0
2024-05-21 14:20:00,67.51,67.53,67.5,67.51,23612.0,66.7896,66.8094,66.7797,66.7896,23612.0
2024-05-21 14:25:00,67.51,67.52,67.5,67.51,16962.0,66.7896,66.7995,66.7797,66.7896,16962.0
2024-05-21 14:30:00,67.51,67.57,67.51,67.53,23650.0,66.7896,66.849,66.7896,66.8094,23650.0
2024-05-21 14:35:00,67.53,67.54,67.45,67.46,27588.0,66.8094,66.8193,66.7302,66.7401,27588.0
2024-05-21 14:40:00,67.45,67.48,67.45,67.45,32946.0,66.7302,66.7599,66.7302,66.7302,32946.0
2024-05-21 14:45:00,67.45,67.49,67.45,67.47,39026.0,66.7302,66.7698,66.7302,66.75,39026.0
2024-05-21 14:50:00,67.47,67.48,67.42,67.43,31622.0,66.75,66.7599,66.7006,66.7105,31622.0
2024-05-21 14:55:00,67.44,67.44,67.41,67.43,27434.0,66.7204,66.7204,66.6907,66.7105,27434.0
2024-05-21 15:00:00,67.43,67.43,67.36,67.37,25450.0,66.7105,66.7105,66.6412,66.6511,25450.0
2024-05-21 15:05:00,67.36,67.39,67.33,67.38,30164.0,66.6412,66.6709,66.6115,66.661,30164.0
2024-05-21 15:10:00,67.38,67.48,67.38,67.46,71572.0,66.661,66.7599,66.661,66.7401,71572.0
2024-05-21 15:15:00,67.45,67.47,67.44,67.47,21278.0,66.7302,66.75,66.7204,66.75,21278.0
2024-05-21 15:20:00,67.47,67.49,67.44,67.46,35240.0,66.75,66.7698,66.7204,66.7401,35240.0
2024-05-21 15:25:00,67.46,67.49,67.44,67.49,32136.0,66.7401,66.7698,66.7204,66.7698,32136.0
2024-05-21 15:30:00,67.5,67.57,67.5,67.57,33316.0,66.7797,66.849,66.7797,66.849,33316.0
2024-05-21 15:35:00,67.57,67.63,67.57,67.61,52608.0,66.849,66.9083,66.849,66.8885,52608.0
2024-05-21 15:40:00,67.61,67.61,67.57,67.61,96468.0,66.8885,66.8885,66.849,66.8885,96468.0
2024-05-21 15:45:00,67.63,67.64,67.58,67.61,88600.0,66.9083,66.9182,66.8589,66.8885,88600.0
2024-05-21 15:50:00,67.61,67.72,67.58,67.7,147404.0,66.8885,66.9974,66.8589,66.9776,147404.0
2024-05-21 15:55:00,67.7,67.84,67.69,67.73,387292.0,66.9776,67.1161,66.9677,67.0073,387292.0
2024-05-22 09:30:00,67.61,67.74,67.47,67.52,156258.0,66.8885,67.0172,66.75,66.7995,156258.0
2024-05-22 09:35:00,67.5,67.67,67.42,67.45,87092.0,66.7797,66.9479,66.7006,66.7302,87092.0
2024-05-22 09:40:00,67.44,67.56,67.41,67.51,69380.0,66.7204,66.8391,66.6907,66.7896,69380.0
2024-05-22 09:45:00,67.5,67.63,67.47,67.63,110942.0,66.7797,66.9083,66.75,66.9083,110942.0
2024-05-22 09:50:00,67.62,67.63,67.42,67.42,32094.0,66.8984,66.9083,66.7006,66.7006,32094.0
2024-05-22 09:55:00,67.42,67.43,67.31,67.38,56078.0,66.7006,66.7105,66.5917,66.661,56078.0
2024-05-22 10:00:00,67.38,67.39,67.26,67.27,56980.0,66.661,66.6709,66.5423,66.5522,56980.0
2024-05-22 10:05:00,67.26,67.33,67.22,67.25,35736.0,66.5423,66.6115,66.5027,66.5324,35736.0
2024-05-22 10:10:00,67.26,67.36,67.17,67.25,170388.0,66.5423,66.6412,66.4532,66.5324,170388.0
2024-05-22 10:15:00,67.24,67.26,67.17,67.19,59738.0,66.5225,66.5423,66.4532,66.473,59738.0
2024-05-22 10:20:00,67.19,67.22,67.17,67.17,24352.0,66.473,66.5027,66.4532,66.4532,24352.0
2024-05-22 10:25:00,67.19,67.23,67.17,67.21,36992.0,66.473,66.5126,66.4532,66.4928,36992.0
2024-05-22 10:30:00,67.21,67.32,67.19,67.31,45078.0,66.4928,66.6016,66.473,66.5917,45078.0
2024-05-22 10:35:00,67.3,67.39,67.29,67.33,50068.0,66.5818,66.6709,66.572,66.6115,50068.0
2024-05-22 10:40:00,67.32,67.35,67.23,67.29,29124.0,66.6016,66.6313,66.5126,66.572,29124.0
2024-05-22 10:45:00,67.27,67.45,67.26,67.44,40952.0,66.5522,66.7302,66.5423,66.7204,40952.0
2024-05-22 10:50:00,67.44,67.5,67.39,67.5,86534.0,66.7204,66.7797,66.6709,66.7797,86534.0
2024-05-22 10:55:00,67.5,67.51,67.45,67.5,86128.0,66.7797,66.7896,66.7302,66.7797,86128.0
2024-05-22 11:00:00,67.5,67.69,67.5,67.68,92330.0,66.7797,66.9677,66.7797,66.9578,92330.0
2024-05-22 11:05:00,67.68,67.8,67.68,67.77,45208.0,66.9578,67.0765,66.9578,67.0468,45208.0
2024-05-22 11:10:00,67.77,67.8,67.75,67.79,45648.0,67.0468,67.0765,67.027,67.0666,45648.0
2024-05-22 11:15:00,67.79,67.83,67.78,67.81,34978.0,67.0666,67.1062,67.0567,67.0864,34978.0
2024-05-22 11:20:00,67.82,67.89,67.71,67.74,64304.0,67.0963,67.1656,66.9875,67.0172,64304.0
2024-05-22 11:25:00,67.74,67.84,67.74,67.83,48536.0,67.0172,67.1161,67.0172,67.1062,48536.0
2024-05-22 11:30:00,67.83,67.94,67.83,67.94,47696.0,67.1062,67.215,67.1062,67.215,47696.0
2024-05-22 11:35:00,67.94,67.98,67.91,67.95,28350.0,67.215,67.2546,67.1853,67.2249,28350.0
2024-05-22 11:40:00,67.94,67.96,67.86,67.88,31726.0,67.215,67.2348,67.1359,67.1557,31726.0
2024-05-22 11:45:00,67.89,67.92,67.88,67.92,14228.0,67.1656,67.1952,67.1557,67.1952,14228.0
2024-05-22 11:50:00,67.92,67.98,67.83,67.98,38396.0,67.1952,67.2546,67.1062,67.2546,38396.0
2024-05-22 11:55:00,67.99,68.06,67.98,68.05,28224.0,67.2645,67.3337,67.2546,67.3238,28224.0
2024-05-22 12:00:00,68.04,68.07,67.98,68.07,22290.0,67.314,67.3436,67.2546,67.3436,22290.0
2024-05-22 12:05:00,68.05,68.11,68.05,68.08,55878.0,67.3238,67.3832,67.3238,67.3535,55878.0
2024-05-22 12:10:00,68.1,68.14,68.07,68.08,33662.0,67.3733,67.4129,67.3436,67.3535,33662.0
2024-05-22 12:15:00,68.08,68.08,68.04,68.05,16432.0,67.3535,67.3535,67.314,67.3238,16432.0
2024-05-22 12:20:00,68.04,68.11,68.03,68.08,31074.0,67.314,67.3832,67.3041,67.3535,31074.0
2024-05-22 12:25:00,68.08,68.11,68.05,68.06,22992.0,67.3535,67.3832,67.3238,67.3337,22992.0
2024-05-22 12:30:00,68.06,68.07,68.03,68.03,15580.0,67.3337,67.3436,67.3041,67.3041,15580.0
2024-05-22 12:35:00,68.03,68.1,67.99,68.0,43496.0,67.3041,67.3733,67.2645,67.2744,43496.0
2024-05-22 12:40:00,68.0,68.01,67.92,67.94,12706.0,67.2744,67.2843,67.1952,67.215,12706.0
2024-05-22 12:45:00,67.93,67.94,67.88,67.89,26936.0,67.2051,67.215,67.1557,67.1656,26936.0
2024-05-22 12:50:00,67.9,67.93,67.88,67.92,14378.0,67.1754,67.2051,67.1557,67.1952,14378.0
2024-05-22 12:55:00,67.92,67.97,67.92,67.95,10328.0,67.1952,67.2447,67.1952,67.2249,10328.0
2024-05-22 13:00:00,67.96,68.0,67.94,67.95,32850.0,67.2348,67.2744,67.215,67.2249,32850.0
2024-05-22 13:05:00,67.95,67.96,67.89,67.92,12574.0,67.2249,67.2348,67.1656,67.1952,12574.0
2024-05-22 13:10:00,67.92,67.95,67.89,67.89,13786.0,67.1952,67.2249,67.1656,67.1656,13786.0
2024-05-22 13:15:00,67.92,67.92,67.88,67.88,24822.0,67.1952,67.1952,67.1557,67.1557,24822.0
2024-05-22 13:20:00,67.88,67.92,67.88,67.9,14154.0,67.1557,67.1952,67.1557,67.1754,14154.0
2024-05-22 13:25:00,67.91,67.91,67.86,67.88,35298.0,67.1853,67.1853,67.1359,67.1557,35298.0
2024-05-22 13:30:00,67.88,67.88,67.85,67.88,45478.0,67.1557,67.1557,67.126,67.1557,45478.0
2024-05-22 13:35:00,67.88,67.88,67.73,67.77,79862.0,67.1557,67.1557,67.0073,67.0468,79862.0
2024-05-22 13:40:00,67.77,67.82,67.7,67.7,23606.0,67.0468,67.0963,66.9776,66.9776,23606.0
2024-05-22 13:45:00,67.67,67.78,67.67,67.75,20016.0,66.9479,67.0567,66.9479,67.027,20016.0
2024-05-22 13:50:00,67.75,67.78,67.64,67.64,90134.0,67.027,67.0567,66.9182,66.9182,90134.0
2024-05-22 13:55:00,67.66,67.7,67.63,67.7,69702.0,66.938,66.9776,66.9083,66.9776,69702.0
2024-05-22 14:00:00,67.69,67.73,67.5,67.53,29056.0,66.9677,67.0073,66.7797,66.8094,29056.0
2024-05-22 14:05:00,67.53,67.59,67.51,67.56,35584.0,66.8094,66.8688,66.7896,66.8391,35584.0
2024-05-22 14:10:00,67.55,67.63,67.55,67.59,42404.0,66.8292,66.9083,66.8292,66.8688,42404.0
2024-05-22 14:15:00,67.6,67.61,67.51,67.55,69116.0,66.8786,66.8885,66.7896,66.8292,69116.0
2024-05-22 14:20:00,67.54,67.54,67.36,67.42,27406.0,66.8193,66.8193,66.6412,66.7006,27406.0
2024-05-22 14:25:00,67.43,67.44,67.23,67.23,58306.0,66.7105,66.7204,66.5126,66.5126,58306.0
2024-05-22 14:30:00,67.23,67.29,67.17,67.2,48754.0,66.5126,66.572,66.4532,66.4829,48754.0
2024-05-22 14:35:00,67.2,67.22,67.14,67.2,40190.0,66.4829,66.5027,66.4236,66.4829,40190.0
2024-05-22 14:40:00,67.2,67.21,67.14,67.16,20706.0,66.4829,66.4928,66.4236,66.4433,20706.0
2024-05-22 14:45:00,67.16,67.23,67.14,67.21,59584.0,66.4433,66.5126,66.4236,66.4928,59584.0
2024-05-22 14:50:00,67.25,67.28,67.23,67.25,24206.0,66.5324,66.5621,66.5126,66.5324,24206.0
2024-05-22 14:55:00,67.24,67.35,67.24,67.33,26290.0,66.5225,66.6313,66.5225,66.6115,26290.0
2024-05-22 15:00:00,67.33,67.43,67.33,67.42,22738.0,66.6115,66.7105,66.6115,66.7006,22738.0
2024-05-22 15:05:00,67.42,67.42,67.32,67.34,55546.0,66.7006,66.7006,66.6016,66.6214,55546.0
2024-05-22 15:10:00,67.34,67.38,67.3,67.35,54836.0,66.6214,66.661,66.5818,66.6313,54836.0
2024-05-22 15:15:00,67.33,67.38,67.24,67.28,61582.0,66.6115,66.661,66.5225,66.5621,61582.0
2024-05-22 15:20:00,67.28,67.35,67.28,67.33,37774.0,66.5621,66.6313,66.5621,66.6115,37774.0
2024-05-22 15:25:00,67.33,67.36,67.31,67.33,44158.0,66.6115,66.6412,66.5917,66.6115,44158.0
2024-05-22 15:30:00,67.33,67.5,67.33,67.42,46844.0,66.6115,66.7797,66.6115,66.7006,46844.0
2024-05-22 15:35:00,67.42,67.43,67.31,67.31,45110.0,66.7006,66.7105,66.5917,66.5917,45110.0
2024-05-22 15:40:00,67.31,67.32,67.2,67.2,86252.0,66.5917,66.6016,66.4829,66.4829,86252.0
2024-05-22 15:45:00,67.21,67.24,67.11,67.18,166640.0,66.4928,66.5225,66.3939,66.4631,166640.0
2024-05-22 15:50:00,67.19,67.21,67.08,67.17,280784.0,66.473,66.4928,66.3642,66.4532,280784.0
2024-05-22 15:55:00,67.2,67.31,67.15,67.31,368740.0,66.4829,66.5917,66.4335,66.5917,368740.0
2024-05-23 09:30:00,68.18,68.38,67.56,67.67,307770.0,67.4525,67.6503,66.8391,66.9479,307770.0
2024-05-23 09:35:00,67.71,67.76,67.39,67.45,145386.0,66.9875,67.0369,66.6709,66.7302,145386.0
2024-05-23 09:40:00,67.45,68.22,67.45,68.19,67898.0,66.7302,67.492,66.7302,67.4624,67898.0
2024-05-23 09:45:00,68.19,68.27,68.06,68.11,121552.0,67.4624,67.5415,67.3337,67.3832,121552.0
2024-05-23 09:50:00,68.14,68.14,67.79,67.92,79250.0,67.4129,67.4129,67.0666,67.1952,79250.0
2024-05-23 09:55:00,67.94,67.95,67.78,67.8,87870.0,67.215,67.2249,67.0567,67.0765,87870.0
2024-05-23 10:00:00,67.81,67.94,67.76,67.89,78022.0,67.0864,67.215,67.0369,67.1656,78022.0
2024-05-23 10:05:00,67.9,68.13,67.89,68.13,64040.0,67.1754,67.403,67.1656,67.403,64040.0
2024-05-23 10:10:00,68.13,68.39,68.13,68.33,87838.0,67.403,67.6602,67.403,67.6009,87838.0
2024-05-23 10:15:00,68.35,68.36,68.06,68.08,90462.0,67.6206,67.6305,67.3337,67.3535,90462.0
2024-05-23 10:20:00,68.07,68.14,67.87,68.05,134160.0,67.3436,67.4129,67.1458,67.3238,134160.0
2024-05-23 10:25:00,68.05,68.07,67.99,68.07,43546.0,67.3238,67.3436,67.2645,67.3436,43546.0
2024-05-23 10:30:00,68.12,68.12,68.03,68.05,61046.0,67.3931,67.3931,67.3041,67.3238,61046.0
2024-05-23 10:35:00,68.05,68.09,67.99,68.03,162920.0,67.3238,67.3634,67.2645,67.3041,162920.0
2024-05-23 10:40:00,68.02,68.02,67.92,67.92,41364.0,67.2942,67.2942,67.1952,67.1952,41364.0
2024-05-23 10:45:00,67.94,67.95,67.84,67.86,46926.0,67.215,67.2249,67.1161,67.1359,46926.0
2024-05-23 10:50:00,67.88,67.92,67.78,67.92,66208.0,67.1557,67.1952,67.0567,67.1952,66208.0
2024-05-23 10:55:00,67.91,67.92,67.8,67.82,75840.0,67.1853,67.1952,67.0765,67.0963,75840.0
2024-05-23 11:00:00,67.81,67.92,67.8,67.89,19172.0,67.0864,67.1952,67.0765,67.1656,19172.0
2024-05-23 11:05:00,67.88,68.05,67.88,68.04,82042.0,67.1557,67.3238,67.1557,67.314,82042.0
2024-05-23 11:10:00,68.03,68.13,68.02,68.11,23946.0,67.3041,67.403,67.2942,67.3832,23946.0
2024-05-23 11:15:00,68.13,68.25,68.13,68.23,39202.0,67.403,67.5217,67.403,67.5019,39202.0
2024-05-23 11:20:00,68.23,68.32,68.2,68.32,30878.0,67.5019,67.591,67.4722,67.591,30878.0
2024-05-23 11:25:00,68.32,68.34,68.27,68.34,17508.0,67.591,67.6108,67.5415,67.6108,17508.0
2024-05-23 11:30:00,68.35,68.36,68.24,68.27,37714.0,67.6206,67.6305,67.5118,67.5415,37714.0
2024-05-23 11:35:00,68.28,68.33,68.25,68.31,16980.0,67.5514,67.6009,67.5217,67.5811,16980.0
2024-05-23 11:40:00,68.33,68.33,68.26,68.3,37082.0,67.6009,67.6009,67.5316,67.5712,37082.0
2024-05-23 11:45:00,68.31,68.39,68.3,68.39,27402.0,67.5811,67.6602,67.5712,67.6602,27402.0
2024-05-23 11:50:00,68.39,68.45,68.38,68.41,48482.0,67.6602,67.7196,67.6503,67.68,48482.0
2024-05-23 11:55:00,68.41,68.44,68.36,68.36,65680.0,67.68,67.7097,67.6305,67.6305,65680.0
2024-05-23 12:00:00,68.36,68.44,68.33,68.38,37296.0,67.6305,67.7097,67.6009,67.6503,37296.0
2024-05-23 12:05:00,68.37,68.38,68.32,68.35,82852.0,67.6404,67.6503,67.591,67.6206,82852.0
2024-05-23 12:10:00,68.36,68.41,68.33,68.38,49516.0,67.6305,67.68,67.6009,67.6503,49516.0
2024-05-23 12:15:00,68.38,68.46,68.38,68.46,36128.0,67.6503,67.7295,67.6503,67.7295,36128.0
2024-05-23 12:20:00,68.45,68.58,68.42,68.58,54074.0,67.7196,67.8482,67.6899,67.8482,54074.0
2024-05-23 12:25:00,68.58,68.58,68.55,68.58,23004.0,67.8482,67.8482,67.8185,67.8482,23004.0
2024-05-23 12:30:00,68.58,68.61,68.55,68.55,34016.0,67.8482,67.8779,67.8185,67.8185,34016.0
2024-05-23 12:35:00,68.55,68.69,68.55,68.66,54572.0,67.8185,67.957,67.8185,67.9273,54572.0
2024-05-23 12:40:00,68.66,68.69,68.61,68.66,57550.0,67.9273,67.957,67.8779,67.9273,57550.0
2024-05-23 12:45:00,68.66,68.67,68.56,68.64,108962.0,67.9273,67.9372,67.8284,67.9076,108962.0
2024-05-23 12:50:00,68.63,68.67,68.6,68.63,70124.0,67.8977,67.9372,67.868,67.8977,70124.0
2024-05-23 12:55:00,68.62,68.65,68.45,68.51,51876.0,67.8878,67.9174,67.7196,67.7789,51876.0
2024-05-23 13:00:00,68.52,68.58,68.51,68.52,30292.0,67.7888,67.8482,67.7789,67.7888,30292.0
2024-05-23 13:05:00,68.53,68.57,68.49,68.52,52000.0,67.7987,67.8383,67.7592,67.7888,52000.0
2024-05-23 13:10:00,68.5,68.58,68.48,68.57,43302.0,67.769,67.8482,67.7493,67.8383,43302.0
2024-05-23 13:15:00,68.58,68.61,68.51,68.51,27968.0,67.8482,67.8779,67.7789,67.7789,27968.0
2024-05-23 13:20:00,68.52,68.52,68.41,68.42,72814.0,67.7888,67.7888,67.68,67.6899,72814.0
2024-05-23 13:25:00,68.41,68.42,68.38,68.39,34978.0,67.68,67.6899,67.6503,67.6602,34978.0
2024-05-23 13:30:00,68.4,68.41,68.36,68.38,35992.0,67.6701,67.68,67.6305,67.6503,35992.0
2024-05-23 13:35:00,68.39,68.39,68.21,68.25,105570.0,67.6602,67.6602,67.4821,67.5217,105570.0
2024-05-23 13:40:00,68.26,68.38,68.2,68.22,112686.0,67.5316,67.6503,67.4722,67.492,112686.0
2024-05-23 13:45:00,68.22,68.33,68.22,68.29,47132.0,67.492,67.6009,67.492,67.5613,47132.0
2024-05-23 13:50:00,68.3,68.32,68.17,68.21,78704.0,67.5712,67.591,67.4426,67.4821,78704.0
2024-05-23 13:55:00,68.2,68.23,68.13,68.18,40272.0,67.4722,67.5019,67.403,67.4525,40272.0
2024-05-23 14:00:00,68.17,68.18,68.05,68.06,34340.0,67.4426,67.4525,67.3238,67.3337,34340.0
2024-05-23 14:05:00,68.06,68.15,68.01,68.11,65248.0,67.3337,67.4228,67.2843,67.3832,65248.0
2024-05-23 14:10:00,68.09,68.16,68.05,68.14,80276.0,67.3634,67.4327,67.3238,67.4129,80276.0
2024-05-23 14:15:00,68.13,68.17,68.06,68.06,98970.0,67.403,67.4426,67.3337,67.3337,98970.0
2024-05-23 14:20:00,68.06,68.2,68.01,68.01,64500.0,67.3337,67.4722,67.2843,67.2843,64500.0
2024-05-23 14:25:00,68.02,68.19,68.02,68.15,42168.0,67.2942,67.4624,67.2942,67.4228,42168.0
2024-05-23 14:30:00,68.14,68.17,68.01,68.07,48294.0,67.4129,67.4426,67.2843,67.3436,48294.0
2024-05-23 14:35:00,68.07,68.2,68.04,68.19,42316.0,67.3436,67.4722,67.314,67.4624,42316.0
2024-05-23 14:40:00,68.19,68.22,68.07,68.07,40968.0,67.4624,67.492,67.3436,67.3436,40968.0
2024-05-23 14:45:00,68.06,68.11,68.03,68.08,19304.0,67.3337,67.3832,67.3041,67.3535,19304.0
2024-05-23 14:50:00,68.08,68.1,68.05,68.08,28044.0,67.3535,67.3733,67.3238,67.3535,28044.0
2024-05-23 14:55:00,68.1,68.13,68.08,68.11,30660.0,67.3733,67.403,67.3535,67.3832,30660.0
2024-05-23 15:00:00,68.11,68.23,68.11,68.17,36800.0,67.3832,67.5019,67.3832,67.4426,36800.0
2024-05-23 15:05:00,68.17,68.21,68.12,68.2,57624.0,67.4426,67.4821,67.3931,67.4722,57624.0
2024-05-23 15:10:00,68.18,68.2,68.08,68.17,64792.0,67.4525,67.4722,67.3535,67.4426,64792.0
2024-05-23 15:15:00,68.17,68.26,68.17,68.21,69130.0,67.4426,67.5316,67.4426,67.4821,69130.0
2024-05-23 15:20:00,68.22,68.27,68.14,68.14,25598.0,67.492,67.5415,67.4129,67.4129,25598.0
2024-05-23 15:25:00,68.14,68.17,68.08,68.12,66314.0,67.4129,67.4426,67.3535,67.3931,66314.0
2024-05-23 15:30:00,68.13,68.22,68.13,68.21,44996.0,67.403,67.492,67.403,67.4821,44996.0
2024-05-23 15:35:00,68.21,68.23,68.13,68.14,40278.0,67.4821,67.5019,67.403,67.4129,40278.0
2024-05-23 15:40:00,68.16,68.25,68.12,68.21,51620.0,67.4327,67.5217,67.3931,67.4821,51620.0
2024-05-23 15:45:00,68.2,68.26,68.17,68.26,76046.0,67.4722,67.5316,67.4426,67.5316,76046.0
2024-05-23 15:50:00,68.26,68.33,68.21,68.32,107980.0,67.5316,67.6009,67.4821,67.591,107980.0
2024-05-23 15:55:00,68.31,68.31,68.18,68.2,345380.0,67.5811,67.5811,67.4525,67.4722,345380.0
2024-05-24 09:30:00,68.7,68.88,68.67,68.85,152748.0,67.9669,68.145,67.9372,68.1153,152748.0
2024-05-24 09:35:00,68.86,69.24,68.86,69.2,233110.0,68.1252,68.5011,68.1252,68.4616,233110.0
2024-05-24 09:40:00,69.19,69.28,69.06,69.21,163550.0,68.4517,68.5407,68.3231,68.4715,163550.0
2024-05-24 09:45:00,69.2,69.3,69.03,69.06,97484.0,68.4616,68.5605,68.2934,68.3231,97484.0
2024-05-24 09:50:00,69.04,69.04,68.71,68.78,20772.0,68.3033,68.3033,67.9768,68.0461,20772.0
2024-05-24 09:55:00,68.78,68.8,68.64,68.67,47190.0,68.0461,68.0658,67.9076,67.9372,47190.0
2024-05-24 10:00:00,68.67,68.88,68.67,68.75,89080.0,67.9372,68.145,67.9372,68.0164,89080.0
2024-05-24 10:05:00,68.75,68.89,68.7,68.74,94244.0,68.0164,68.1549,67.9669,68.0065,94244.0
2024-05-24 10:10:00,68.75,68.85,68.71,68.81,22484.0,68.0164,68.1153,67.9768,68.0757,22484.0
2024-05-24 10:15:00,68.82,68.94,68.76,68.92,57902.0,68.0856,68.2043,68.0263,68.1846,57902.0
2024-05-24 10:20:00,68.92,68.97,68.89,68.95,54398.0,68.1846,68.234,68.1549,68.2142,54398.0
2024-05-24 10:25:00,68.97,69.0,68.92,68.95,22566.0,68.234,68.2637,68.1846,68.2142,22566.0
2024-05-24 10:30:00,68.94,68.99,68.92,68.96,21532.0,68.2043,68.2538,68.1846,68.2241,21532.0
2024-05-24 10:35:00,68.97,68.98,68.85,68.85,31696.0,68.234,68.2439,68.1153,68.1153,31696.0
2024-05-24 10:40:00,68.86,68.86,68.73,68.76,25730.0,68.1252,68.1252,67.9966,68.0263,25730.0
2024-05-24 10:45:00,68.75,68.93,68.7,68.93,58744.0,68.0164,68.1945,67.9669,68.1945,58744.0
2024-05-24 10:50:00,68.92,69.1,68.91,69.03,71844.0,68.1846,68.3626,68.1747,68.2934,71844.0
2024-05-24 10:55:00,69.03,69.1,69.0,69.1,39394.0,68.2934,68.3626,68.2637,68.3626,39394.0
2024-05-24 11:00:00,69.09,69.17,69.06,69.17,38444.0,68.3527,68.4319,68.3231,68.4319,38444.0
2024-05-24 11:05:00,69.16,69.16,69.06,69.06,11986.0,68.422,68.422,68.3231,68.3231,11986.0
2024-05-24 11:10:00,69.07,69.14,69.02,69.13,28382.0,68.333,68.4022,68.2835,68.3923,28382.0
2024-05-24 11:15:00,69.12,69.12,69.04,69.04,23226.0,68.3824,68.3824,68.3033,68.3033,23226.0
2024-05-24 11:20:00,69.03,69.05,69.01,69.04,31842.0,68.2934,68.3132,68.2736,68.3033,31842.0
2024-05-24 11:25:00,69.03,69.07,69.0,69.0,27332.0,68.2934,68.333,68.2637,68.2637,27332.0
2024-05-24 11:30:00,69.01,69.07,69.01,69.07,16582.0,68.2736,68.333,68.2736,68.333,16582.0
2024-05-24 11:35:00,69.06,69.06,68.86,68.86,60586.0,68.3231,68.3231,68.1252,68.1252,60586.0
2024-05-24 11:40:00,68.86,69.0,68.86,68.97,15032.0,68.1252,68.2637,68.1252,68.234,15032.0
2024-05-24 11:45:00,68.97,68.99,68.84,68.86,58674.0,68.234,68.2538,68.1054,68.1252,58674.0
2024-05-24 11:50:00,68.86,68.87,68.76,68.76,77196.0,68.1252,68.1351,68.0263,68.0263,77196.0
2024-05-24 11:55:00,68.76,68.85,68.73,68.83,55886.0,68.0263,68.1153,67.9966,68.0955,55886.0
2024-05-24 12:00:00,68.85,68.87,68.79,68.81,39690.0,68.1153,68.1351,68.056,68.0757,39690.0
2024-05-24 12:05:00,68.8,68.89,68.79,68.84,29766.0,68.0658,68.1549,68.056,68.1054,29766.0
2024-05-24 12:10:00,68.86,68.97,68.86,68.97,19622.0,68.1252,68.234,68.1252,68.234,19622.0
2024-05-24 12:15:00,68.97,68.97,68.92,68.93,34834.0,68.234,68.234,68.1846,68.1945,34834.0
2024-05-24 12:20:00,68.94,69.05,68.92,68.95,166146.0,68.2043,68.3132,68.1846,68.2142,166146.0
2024-05-24 12:25:00,68.94,68.97,68.89,68.92,49786.0,68.2043,68.234,68.1549,68.1846,49786.0
2024-05-24 12:30:00,68.92,68.97,68.88,68.88,25944.0,68.1846,68.234,68.145,68.145,25944.0
2024-05-24 12:35:00,68.86,68.89,68.81,68.82,152686.0,68.1252,68.1549,68.0757,68.0856,152686.0
2024-05-24 12:40:00,68.82,68.88,68.81,68.83,17696.0,68.0856,68.145,68.0757,68.0955,17696.0
2024-05-24 12:45:00,68.82,68.86,68.81,68.84,15294.0,68.0856,68.1252,68.0757,68.1054,15294.0
2024-05-24 12:50:00,68.85,68.96,68.81,68.96,23020.0,68.1153,68.2241,68.0757,68.2241,23020.0
2024-05-24 12:55:00,68.97,68.97,68.81,68.87,126540.0,68.234,68.234,68.0757,68.1351,126540.0
2024-05-24 13:00:00,68.88,68.92,68.82,68.83,157396.0,68.145,68.1846,68.0856,68.0955,157396.0
2024-05-24 13:05:00,68.82,68.84,68.72,68.72,25006.0,68.0856,68.1054,67.9867,67.9867,25006.0
2024-05-24 13:10:00,68.72,68.78,68.71,68.74,17920.0,67.9867,68.0461,67.9768,68.0065,17920.0
2024-05-24 13:15:00,68.74,68.77,68.7,68.72,44914.0,68.0065,68.0362,67.9669,67.9867,44914.0
2024-05-24 13:20:00,68.72,68.75,68.71,68.75,21434.0,67.9867,68.0164,67.9768,68.0164,21434.0
2024-05-24 13:25:00,68.75,68.79,68.72,68.72,20738.0,68.0164,68.056,67.9867,67.9867,20738.0
2024-05-24 13:30:00,68.71,68.73,68.66,68.69,20822.0,67.9768,67.9966,67.9273,67.957,20822.0
2024-05-24 13:35:00,68.69,68.72,68.69,68.69,21366.0,67.957,67.9867,67.957,67.957,21366.0
2024-05-24 13:40:00,68.68,68.68,68.61,68.67,72338.0,67.9471,67.9471,67.8779,67.9372,72338.0
2024-05-24 13:45:00,68.67,68.7,68.66,68.69,30610.0,67.9372,67.9669,67.9273,67.957,30610.0
2024-05-24 13:50:00,68.69,68.71,68.64,68.67,19790.0,67.957,67.9768,67.9076,67.9372,19790.0
2024-05-24 13:55:00,68.66,68.7,68.64,68.67,15938.0,67.9273,67.9669,67.9076,67.9372,15938.0
2024-05-24 14:00:00,68.66,68.72,68.65,68.71,13512.0,67.9273,67.9867,67.9174,67.9768,13512.0
2024-05-24 14:05:00,68.72,68.72,68.69,68.69,22814.0,67.9867,67.9867,67.957,67.957,22814.0
2024-05-24 14:10:00,68.68,68.68,68.61,68.64,26124.0,67.9471,67.9471,67.8779,67.9076,26124.0
2024-05-24 14:15:00,68.63,68.69,68.62,68.67,18390.0,67.8977,67.957,67.8878,67.9372,18390.0
2024-05-24 14:20:00,68.67,68.67,68.58,68.63,28316.0,67.9372,67.9372,67.8482,67.8977,28316.0
2024-05-24 14:25:00,68.61,68.67,68.61,68.64,23270.0,67.8779,67.9372,67.8779,67.9076,23270.0
2024-05-24 14:30:00,68.63,68.64,68.57,68.57,24358.0,67.8977,67.9076,67.8383,67.8383,24358.0
2024-05-24 14:35:00,68.57,68.59,68.52,68.59,32308.0,67.8383,67.8581,67.7888,67.8581,32308.0
2024-05-24 14:40:00,68.6,68.61,68.51,68.52,19328.0,67.868,67.8779,67.7789,67.7888,19328.0
2024-05-24 14:45:00,68.52,68.53,68.51,68.52,19480.0,67.7888,67.7987,67.7789,67.7888,19480.0
2024-05-24 14:50:00,68.52,68.55,68.5,68.52,26692.0,67.7888,67.8185,67.769,67.7888,26692.0
2024-05-24 14:55:00,68.51,68.54,68.43,68.45,63980.0,67.7789,67.8086,67.6998,67.7196,63980.0
2024-05-24 15:00:00,68.44,68.49,68.35,68.38,126796.0,67.7097,67.7592,67.6206,67.6503,126796.0
2024-05-24 15:05:00,68.41,68.48,68.4,68.47,23846.0,67.68,67.7493,67.6701,67.7394,23846.0
2024-05-24 15:10:00,68.46,68.47,68.45,68.46,18798.0,67.7295,67.7394,67.7196,67.7295,18798.0
2024-05-24 15:15:00,68.45,68.45,68.37,68.42,35276.0,67.7196,67.7196,67.6404,67.6899,35276.0
2024-05-24 15:20:00,68.42,68.43,68.39,68.41,31510.0,67.6899,67.6998,67.6602,67.68,31510.0
2024-05-24 15:25:00,68.4,68.42,68.38,68.39,36560.0,67.6701,67.6899,67.6503,67.6602,36560.0
2024-05-24 15:30:00,68.38,68.51,68.36,68.46,97172.0,67.6503,67.7789,67.6305,67.7295,97172.0
2024-05-24 15:35:00,68.45,68.51,68.44,68.47,65748.0,67.7196,67.7789,67.7097,67.7394,65748.0
2024-05-24 15:40:00,68.47,68.47,68.41,68.44,66816.0,67.7394,67.7394,67.68,67.7097,66816.0
2024-05-24 15:45:00,68.45,68.5,68.42,68.42,93530.0,67.7196,67.769,67.6899,67.6899,93530.0
2024-05-24 15:50:00,68.43,68.43,68.27,68.27,215424.0,67.6998,67.6998,67.5415,67.5415,215424.0
2024-05-24 15:55:00,68.28,68.29,68.1,68.13,665440.0,67.5514,67.5613,67.3733,67.403,665440.0
2024-05-28 09:30:00,69.1,69.29,68.47,68.55,320436.0,68.3626,68.5506,67.7394,67.8185,320436.0
2024-05-28 09:35:00,68.49,68.73,68.33,68.73,132370.0,67.7592,67.9966,67.6009,67.9966,132370.0
2024-05-28 09:40:00,68.67,68.86,68.6,68.6,97896.0,67.9372,68.1252,67.868,67.868,97896.0
2024-05-28 09:45:00,68.58,68.58,68.22,68.23,39298.0,67.8482,67.8482,67.492,67.5019,39298.0
2024-05-28 09:50:00,68.23,68.28,68.1,68.13,50558.0,67.5019,67.5514,67.3733,67.403,50558.0
2024-05-28 09:55:00,68.11,68.21,68.05,68.12,80582.0,67.3832,67.4821,67.3238,67.3931,80582.0
2024-05-28 10:00:00,68.14,68.17,68.03,68.1,54512.0,67.4129,67.4426,67.3041,67.3733,54512.0
2024-05-28 10:05:00,68.08,68.17,67.99,68.16,65810.0,67.3535,67.4426,67.2645,67.4327,65810.0
2024-05-28 10:10:00,68.16,68.2,68.04,68.04,53544.0,67.4327,67.4722,67.314,67.314,53544.0
2024-05-28 10:15:00,68.04,68.08,67.96,68.0,77812.0,67.314,67.3535,67.2348,67.2744,77812.0
2024-05-28 10:20:00,68.0,68.1,67.98,68.03,77172.0,67.2744,67.3733,67.2546,67.3041,77172.0
2024-05-28 10:25:00,68.03,68.15,67.98,68.14,54664.0,67.3041,67.4228,67.2546,67.4129,54664.0
2024-05-28 10:30:00,68.13,68.2,68.02,68.05,64766.0,67.403,67.4722,67.2942,67.3238,64766.0
2024-05-28 10:35:00,68.05,68.07,67.99,68.02,64676.0,67.3238,67.3436,67.2645,67.2942,64676.0
2024-05-28 10:40:00,68.02,68.09,68.02,68.07,66094.0,67.2942,67.3634,67.2942,67.3436,66094.0
2024-05-28 10:45:00,68.08,68.18,68.05,68.13,59582.0,67.3535,67.4525,67.3238,67.403,59582.0
2024-05-28 10:50:00,68.13,68.15,68.03,68.05,236736.0,67.403,67.4228,67.3041,67.3238,236736.0
2024-05-28 10:55:00,68.05,68.08,68.0,68.07,85702.0,67.3238,67.3535,67.2744,67.3436,85702.0
2024-05-28 11:00:00,68.06,68.06,67.92,67.96,66362.0,67.3337,67.3337,67.1952,67.2348,66362.0
2024-05-28 11:05:00,67.96,68.02,67.92,67.94,61554.0,67.2348,67.2942,67.1952,67.215,61554.0
2024-05-28 11:10:00,67.92,67.95,67.87,67.92,119424.0,67.1952,67.2249,67.1458,67.1952,119424.0
2024-05-28 11:15:00,67.91,68.02,67.88,67.99,83250.0,67.1853,67.2942,67.1557,67.2645,83250.0
2024-05-28 11:20:00,68.0,68.02,67.92,67.94,82440.0,67.2744,67.2942,67.1952,67.215,82440.0
2024-05-28 11:25:00,67.93,67.95,67.83,67.88,60024.0,67.2051,67.2249,67.1062,67.1557,60024.0
2024-05-28 11:30:00,67.88,67.98,67.86,67.87,50062.0,67.1557,67.2546,67.1359,67.1458,50062.0
2024-05-28 11:35:00,67.87,67.97,67.85,67.96,27748.0,67.1458,67.2447,67.126,67.2348,27748.0
2024-05-28 11:40:00,67.97,67.99,67.86,67.88,64938.0,67.2447,67.2645,67.1359,67.1557,64938.0
2024-05-28 11:45:00,67.88,67.92,67.83,67.85,117900.0,67.1557,67.1952,67.1062,67.126,117900.0
2024-05-28 11:50:00,67.85,67.86,67.82,67.83,33688.0,67.126,67.1359,67.0963,67.1062,33688.0
2024-05-28 11:55:00,67.83,67.83,67.77,67.8,47824.0,67.1062,67.1062,67.0468,67.0765,47824.0
2024-05-28 12:00:00,67.8,67.82,67.76,67.77,30040.0,67.0765,67.0963,67.0369,67.0468,30040.0
2024-05-28 12:05:00,67.76,67.76,67.67,67.67,41408.0,67.0369,67.0369,66.9479,66.9479,41408.0
2024-05-28 12:10:00,67.67,67.77,67.67,67.76,51808.0,66.9479,67.0468,66.9479,67.0369,51808.0
2024-05-28 12:15:00,67.75,67.76,67.68,67.68,27210.0,67.027,67.0369,66.9578,66.9578,27210.0
2024-05-28 12:20:00,67.67,67.69,67.64,67.67,23614.0,66.9479,66.9677,66.9182,66.9479,23614.0
2024-05-28 12:25:00,67.67,67.67,67.58,67.6,49332.0,66.9479,66.9479,66.8589,66.8786,49332.0
2024-05-28 12:30:00,67.6,67.68,67.6,67.64,106988.0,66.8786,66.9578,66.8786,66.9182,106988.0
2024-05-28 12:35:00,67.64,67.67,67.61,67.64,43160.0,66.9182,66.9479,66.8885,66.9182,43160.0
2024-05-28 12:40:00,67.64,67.64,67.58,67.59,30076.0,66.9182,66.9182,66.8589,66.8688,30076.0
2024-05-28 12:45:00,67.6,67.64,67.57,67.58,30012.0,66.8786,66.9182,66.849,66.8589,30012.0
2024-05-28 12:50:00,67.57,67.61,67.5,67.52,30270.0,66.849,66.8885,66.7797,66.7995,30270.0
2024-05-28 12:55:00,67.52,67.52,67.42,67.46,43128.0,66.7995,66.7995,66.7006,66.7401,43128.0
2024-05-28 13:00:00,67.46,67.53,67.39,67.41,65102.0,66.7401,66.8094,66.6709,66.6907,65102.0
2024-05-28 13:05:00,67.42,67.51,67.42,67.51,46572.0,66.7006,66.7896,66.7006,66.7896,46572.0
2024-05-28 13:10:00,67.5,67.58,67.49,67.52,45654.0,66.7797,66.8589,66.7698,66.7995,45654.0
2024-05-28 13:15:00,67.52,67.57,67.5,67.52,51610.0,66.7995,66.849,66.7797,66.7995,51610.0
2024-05-28 13:20:00,67.53,67.56,67.52,67.56,29390.0,66.8094,66.8391,66.7995,66.8391,29390.0
2024-05-28 13:25:00,67.56,67.56,67.51,67.56,36558.0,66.8391,66.8391,66.7896,66.8391,36558.0
2024-05-28 13:30:00,67.57,67.57,67.51,67.55,89344.0,66.849,66.849,66.7896,66.8292,89344.0
2024-05-28 13:35:00,67.54,67.54,67.44,67.45,34058.0,66.8193,66.8193,66.7204,66.7302,34058.0
2024-05-28 13:40:00,67.45,67.48,67.42,67.44,25936.0,66.7302,66.7599,66.7006,66.7204,25936.0
2024-05-28 13:45:00,67.44,67.44,67.32,67.33,167078.0,66.7204,66.7204,66.6016,66.6115,167078.0
2024-05-28 13:50:00,67.32,67.35,67.24,67.27,45972.0,66.6016,66.6313,66.5225,66.5522,45972.0
2024-05-28 13:55:00,67.27,67.32,67.22,67.31,41850.0,66.5522,66.6016,66.5027,66.5917,41850.0
2024-05-28 14:00:00,67.32,67.33,67.23,67.25,36240.0,66.6016,66.6115,66.5126,66.5324,36240.0
2024-05-28 14:05:00,67.23,67.28,67.19,67.21,40616.0,66.5126,66.5621,66.473,66.4928,40616.0
2024-05-28 14:10:00,67.21,67.23,67.12,67.19,50904.0,66.4928,66.5126,66.4038,66.473,50904.0
2024-05-28 14:15:00,67.19,67.19,67.08,67.11,41534.0,66.473,66.473,66.3642,66.3939,41534.0
2024-05-28 14:20:00,67.11,67.11,67.02,67.03,59096.0,66.3939,66.3939,66.3048,66.3147,59096.0
2024-05-28 14:25:00,67.03,67.07,66.99,67.01,154866.0,66.3147,66.3543,66.2752,66.2949,154866.0
2024-05-28 14:30:00,67.01,67.02,66.89,66.92,56290.0,66.2949,66.3048,66.1762,66.2059,56290.0
2024-05-28 14:35:00,66.92,66.92,66.78,66.87,51750.0,66.2059,66.2059,66.0674,66.1564,51750.0
2024-05-28 14:40:00,66.88,66.91,66.81,66.83,47744.0,66.1663,66.196,66.0971,66.1169,47744.0
2024-05-28 14:45:00,66.85,66.92,66.8,66.92,37072.0,66.1367,66.2059,66.0872,66.2059,37072.0
2024-05-28 14:50:00,66.92,66.92,66.86,66.88,46046.0,66.2059,66.2059,66.1465,66.1663,46046.0
2024-05-28 14:55:00,66.88,67.1,66.88,67.05,68012.0,66.1663,66.384,66.1663,66.3345,68012.0
2024-05-28 15:00:00,67.05,67.1,67.0,67.01,39334.0,66.3345,66.384,66.2851,66.2949,39334.0
2024-05-28 15:05:00,67.0,67.08,66.98,67.08,48644.0,66.2851,66.3642,66.2653,66.3642,48644.0
2024-05-28 15:10:00,67.09,67.1,67.0,67.0,50738.0,66.3741,66.384,66.2851,66.2851,50738.0
2024-05-28 15:15:00,67.0,67.03,66.94,67.03,49554.0,66.2851,66.3147,66.2257,66.3147,49554.0
2024-05-28 15:20:00,67.03,67.04,66.96,67.0,57346.0,66.3147,66.3246,66.2455,66.2851,57346.0
2024-05-28 15:25:00,67.03,67.1,67.0,67.01,61086.0,66.3147,66.384,66.2851,66.2949,61086.0
2024-05-28 15:30:00,67.01,67.01,66.95,66.98,57262.0,66.2949,66.2949,66.2356,66.2653,57262.0
2024-05-28 15:35:00,66.98,67.03,66.95,66.98,58656.0,66.2653,66.3147,66.2356,66.2653,58656.0
2024-05-28 15:40:00,66.98,67.01,66.87,66.88,123672.0,66.2653,66.2949,66.1564,66.1663,123672.0
2024-05-28 15:45:00,66.89,66.95,66.89,66.89,161560.0,66.1762,66.2356,66.1762,66.1762,161560.0
2024-05-28 15:50:00,66.9,67.04,66.88,67.04,219690.0,66.1861,66.3246,66.1663,66.3246,219690.0
2024-05-28 15:55:00,67.04,67.07,66.93,67.01,657550.0,66.3246,66.3543,66.2158,66.2949,657550.0
2024-05-29 09:30:00,66.16,66.54,65.38,66.45,381956.0,65.454,65.83,64.6823,65.7409,381956.0
2024-05-29 09:35:00,66.41,66.68,66.29,66.65,89454.0,65.7013,65.9685,65.5826,65.9388,89454.0
2024-05-29 09:40:00,66.64,66.64,66.36,66.36,32882.0,65.9289,65.9289,65.6519,65.6519,32882.0
2024-05-29 09:45:00,66.35,66.45,66.32,66.44,62652.0,65.642,65.7409,65.6123,65.731,62652.0
2024-05-29 09:50:00,66.42,66.64,66.41,66.64,39564.0,65.7112,65.9289,65.7013,65.9289,39564.0
2024-05-29 09:55:00,66.64,66.75,66.63,66.73,40398.0,65.9289,66.0377,65.919,66.0179,40398.0
2024-05-29 10:00:00,66.74,66.8,66.58,66.58,62976.0,66.0278,66.0872,65.8695,65.8695,62976.0
2024-05-29 10:05:00,66.61,66.63,66.39,66.44,54072.0,65.8992,65.919,65.6816,65.731,54072.0
2024-05-29 10:10:00,66.45,66.55,66.44,66.5,56816.0,65.7409,65.8399,65.731,65.7904,56816.0
2024-05-29 10:15:00,66.49,66.52,66.45,66.48,69228.0,65.7805,65.8102,65.7409,65.7706,69228.0
2024-05-29 10:20:00,66.49,66.51,66.3,66.44,47320.0,65.7805,65.8003,65.5925,65.731,47320.0
2024-05-29 10:25:00,66.44,66.48,66.39,66.41,28406.0,65.731,65.7706,65.6816,65.7013,28406.0
2024-05-29 10:30:00,66.42,66.52,66.42,66.46,103120.0,65.7112,65.8102,65.7112,65.7508,103120.0
2024-05-29 10:35:00,66.48,66.51,66.4,66.4,64916.0,65.7706,65.8003,65.6915,65.6915,64916.0
2024-05-29 10:40:00,66.4,66.47,66.39,66.39,39444.0,65.6915,65.7607,65.6816,65.6816,39444.0
2024-05-29 10:45:00,66.39,66.48,66.39,66.45,38738.0,65.6816,65.7706,65.6816,65.7409,38738.0
2024-05-29 10:50:00,66.46,66.5,66.42,66.49,115454.0,65.7508,65.7904,65.7112,65.7805,115454.0
2024-05-29 10:55:00,66.49,66.53,66.47,66.52,60896.0,65.7805,65.8201,65.7607,65.8102,60896.0
2024-05-29 11:00:00,66.52,66.53,66.46,66.52,51650.0,65.8102,65.8201,65.7508,65.8102,51650.0
2024-05-29 11:05:00,66.53,66.55,66.43,66.46,55268.0,65.8201,65.8399,65.7211,65.7508,55268.0
2024-05-29 11:10:00,66.45,66.45,66.36,66.39,39046.0,65.7409,65.7409,65.6519,65.6816,39046.0
2024-05-29 11:15:00,66.4,66.44,66.37,66.44,31692.0,65.6915,65.731,65.6618,65.731,31692.0
2024-05-29 11:20:00,66.44,66.5,66.43,66.5,34012.0,65.731,65.7904,65.7211,65.7904,34012.0
2024-05-29 11:25:00,66.5,66.54,66.43,66.44,37834.0,65.7904,65.83,65.7211,65.731,37834.0
2024-05-29 11:30:00,66.44,66.46,66.35,66.39,58308.0,65.731,65.7508,65.642,65.6816,58308.0
2024-05-29 11:35:00,66.38,66.47,66.36,66.42,73778.0,65.6717,65.7607,65.6519,65.7112,73778.0
2024-05-29 11:40:00,66.42,66.5,66.42,66.47,41892.0,65.7112,65.7904,65.7112,65.7607,41892.0
2024-05-29 11:45:00,66.47,66.49,66.45,66.48,55466.0,65.7607,65.7805,65.7409,65.7706,55466.0
2024-05-29 11:50:00,66.48,66.55,66.47,66.54,41654.0,65.7706,65.8399,65.7607,65.83,41654.0
2024-05-29 11:55:00,66.54,66.56,66.49,66.51,317366.0,65.83,65.8497,65.7805,65.8003,317366.0
2024-05-29 12:00:00,66.52,66.52,66.41,66.46,55874.0,65.8102,65.8102,65.7013,65.7508,55874.0
2024-05-29 12:05:00,66.46,66.48,66.44,66.48,27182.0,65.7508,65.7706,65.731,65.7706,27182.0
2024-05-29 12:10:00,66.47,66.5,66.42,66.46,38250.0,65.7607,65.7904,65.7112,65.7508,38250.0
2024-05-29 12:15:00,66.46,66.61,66.45,66.6,213490.0,65.7508,65.8992,65.7409,65.8893,213490.0
2024-05-29 12:20:00,66.58,66.67,66.53,66.57,57156.0,65.8695,65.9586,65.8201,65.8596,57156.0
2024-05-29 12:25:00,66.58,66.61,66.57,66.59,58222.0,65.8695,65.8992,65.8596,65.8794,58222.0
2024-05-29 12:30:00,66.6,66.62,66.55,66.6,49252.0,65.8893,65.9091,65.8399,65.8893,49252.0
2024-05-29 12:35:00,66.6,66.61,66.56,66.6,26382.0,65.8893,65.8992,65.8497,65.8893,26382.0
2024-05-29 12:40:00,66.59,66.6,66.52,66.53,23218.0,65.8794,65.8893,65.8102,65.8201,23218.0
2024-05-29 12:45:00,66.54,66.56,66.53,66.53,31720.0,65.83,65.8497,65.8201,65.8201,31720.0
2024-05-29 12:50:00,66.53,66.59,66.53,66.55,42980.0,65.8201,65.8794,65.8201,65.8399,42980.0
2024-05-29 12:55:00,66.56,66.66,66.56,66.63,41166.0,65.8497,65.9487,65.8497,65.919,41166.0
2024-05-29 13:00:00,66.63,66.64,66.51,66.51,45258.0,65.919,65.9289,65.8003,65.8003,45258.0
2024-05-29 13:05:00,66.51,66.54,66.41,66.51,34054.0,65.8003,65.83,65.7013,65.8003,34054.0
2024-05-29 13:10:00,66.5,66.52,66.42,66.48,118594.0,65.7904,65.8102,65.7112,65.7706,118594.0
2024-05-29 13:15:00,66.49,66.51,66.4,66.42,178220.0,65.7805,65.8003,65.6915,65.7112,178220.0
2024-05-29 13:20:00,66.43,66.51,66.42,66.5,29990.0,65.7211,65.8003,65.7112,65.7904,29990.0
2024-05-29 13:25:00,66.5,66.54,66.49,66.54,40070.0,65.7904,65.83,65.7805,65.83,40070.0
2024-05-29 13:30:00,66.55,66.55,66.48,66.5,29544.0,65.8399,65.8399,65.7706,65.7904,29544.0
2024-05-29 13:35:00,66.49,66.52,66.47,66.51,29310.0,65.7805,65.8102,65.7607,65.8003,29310.0
2024-05-29 13:40:00,66.51,66.62,66.46,66.62,189890.0,65.8003,65.9091,65.7508,65.9091,189890.0
2024-05-29 13:45:00,66.61,66.71,66.61,66.65,35924.0,65.8992,65.9981,65.8992,65.9388,35924.0
2024-05-29 13:50:00,66.65,66.8,66.63,66.75,42194.0,65.9388,66.0872,65.919,66.0377,42194.0
2024-05-29 13:55:00,66.74,66.75,66.67,66.67,33576.0,66.0278,66.0377,65.9586,65.9586,33576.0
2024-05-29 14:00:00,66.68,66.72,66.65,66.69,62726.0,65.9685,66.008,65.9388,65.9784,62726.0
2024-05-29 14:05:00,66.67,66.75,66.67,66.75,52736.0,65.9586,66.0377,65.9586,66.0377,52736.0
2024-05-29 14:10:00,66.75,66.79,66.71,66.75,73586.0,66.0377,66.0773,65.9981,66.0377,73586.0
2024-05-29 14:15:00,66.74,66.79,66.71,66.74,43418.0,66.0278,66.0773,65.9981,66.0278,43418.0
2024-05-29 14:20:00,66.74,66.79,66.73,66.78,56530.0,66.0278,66.0773,66.0179,66.0674,56530.0
2024-05-29 14:25:00,66.78,66.83,66.77,66.77,28440.0,66.0674,66.1169,66.0575,66.0575,28440.0
2024-05-29 14:30:00,66.75,66.76,66.67,66.74,34168.0,66.0377,66.0476,65.9586,66.0278,34168.0
2024-05-29 14:35:00,66.73,66.74,66.7,66.7,31042.0,66.0179,66.0278,65.9883,65.9883,31042.0
2024-05-29 14:40:00,66.7,66.76,66.69,66.76,54522.0,65.9883,66.0476,65.9784,66.0476,54522.0
2024-05-29 14:45:00,66.76,66.77,66.72,66.73,47706.0,66.0476,66.0575,66.008,66.0179,47706.0
2024-05-29 14:50:00,66.73,66.74,66.67,66.7,41266.0,66.0179,66.0278,65.9586,65.9883,41266.0
2024-05-29 14:55:00,66.71,66.74,66.67,66.69,48844.0,65.9981,66.0278,65.9586,65.9784,48844.0
2024-05-29 15:00:00,66.69,66.76,66.69,66.73,43516.0,65.9784,66.0476,65.9784,66.0179,43516.0
2024-05-29 15:05:00,66.74,66.75,66.65,66.67,62568.0,66.0278,66.0377,65.9388,65.9586,62568.0
2024-05-29 15:10:00,66.67,66.75,66.64,66.75,40784.0,65.9586,66.0377,65.9289,66.0377,40784.0
2024-05-29 15:15:00,66.75,66.77,66.72,66.73,43406.0,66.0377,66.0575,66.008,66.0179,43406.0
2024-05-29 15:20:00,66.73,66.8,66.72,66.79,50392.0,66.0179,66.0872,66.008,66.0773,50392.0
2024-05-29 15:25:00,66.8,66.85,66.78,66.78,53948.0,66.0872,66.1367,66.0674,66.0674,53948.0
2024-05-29 15:30:00,66.78,66.79,66.74,66.77,42574.0,66.0674,66.0773,66.0278,66.0575,42574.0
2024-05-29 15:35:00,66.77,66.82,66.75,66.82,43842.0,66.0575,66.107,66.0377,66.107,43842.0
2024-05-29 15:40:00,66.82,66.82,66.72,66.74,71654.0,66.107,66.107,66.008,66.0278,71654.0
2024-05-29 15:45:00,66.74,66.85,66.74,66.83,101858.0,66.0278,66.1367,66.0278,66.1169,101858.0
2024-05-29 15:50:00,66.83,66.85,66.58,66.61,226816.0,66.1169,66.1367,65.8695,65.8992,226816.0
2024-05-29 15:55:00,66.62,66.63,66.5,66.58,638522.0,65.9091,65.919,65.7904,65.8695,638522.0
2024-05-30 09:30:00,66.56,66.78,66.51,66.63,138630.0,65.8497,66.0674,65.8003,65.919,138630.0
2024-05-30 09:35:00,66.71,66.79,66.63,66.67,35006.0,65.9981,66.0773,65.919,65.9586,35006.0
2024-05-30 09:40:00,66.66,66.67,66.54,66.55,25290.0,65.9487,65.9586,65.83,65.8399,25290.0
2024-05-30 09:45:00,66.55,66.57,66.36,66.5,106118.0,65.8399,65.8596,65.6519,65.7904,106118.0
2024-05-30 09:50:00,66.47,66.5,66.38,66.49,31838.0,65.7607,65.7904,65.6717,65.7805,31838.0
2024-05-30 09:55:00,66.49,66.57,66.47,66.51,67100.0,65.7805,65.8596,65.7607,65.8003,67100.0
2024-05-30 10:00:00,66.52,66.58,66.5,66.55,20754.0,65.8102,65.8695,65.7904,65.8399,20754.0
2024-05-30 10:05:00,66.57,66.58,66.48,66.48,54936.0,65.8596,65.8695,65.7706,65.7706,54936.0
2024-05-30 10:10:00,66.47,66.47,66.34,66.4,26004.0,65.7607,65.7607,65.6321,65.6915,26004.0
2024-05-30 10:15:00,66.41,66.54,66.4,66.48,38910.0,65.7013,65.83,65.6915,65.7706,38910.0
2024-05-30 10:20:00,66.5,66.58,66.49,66.55,30616.0,65.7904,65.8695,65.7805,65.8399,30616.0
2024-05-30 10:25:00,66.55,66.59,66.52,66.55,45910.0,65.8399,65.8794,65.8102,65.8399,45910.0
2024-05-30 10:30:00,66.55,66.56,66.48,66.48,26942.0,65.8399,65.8497,65.7706,65.7706,26942.0
2024-05-30 10:35:00,66.48,66.51,66.42,66.45,20110.0,65.7706,65.8003,65.7112,65.7409,20110.0
2024-05-30 10:40:00,66.44,66.53,66.42,66.52,85508.0,65.731,65.8201,65.7112,65.8102,85508.0
2024-05-30 10:45:00,66.52,66.56,66.51,66.55,56524.0,65.8102,65.8497,65.8003,65.8399,56524.0
2024-05-30 10:50:00,66.56,66.61,66.53,66.61,80126.0,65.8497,65.8992,65.8201,65.8992,80126.0
2024-05-30 10:55:00,66.6,66.63,66.58,66.6,28958.0,65.8893,65.919,65.8695,65.8893,28958.0
2024-05-30 11:00:00,66.6,66.64,66.49,66.49,44240.0,65.8893,65.9289,65.7805,65.7805,44240.0
2024-05-30 11:05:00,66.48,66.56,66.47,66.49,21112.0,65.7706,65.8497,65.7607,65.7805,21112.0
2024-05-30 11:10:00,66.5,66.51,66.47,66.5,34220.0,65.7904,65.8003,65.7607,65.7904,34220.0
2024-05-30 11:15:00,66.5,66.51,66.48,66.5,38252.0,65.7904,65.8003,65.7706,65.7904,38252.0
2024-05-30 11:20:00,66.5,66.58,66.5,66.56,32866.0,65.7904,65.8695,65.7904,65.8497,32866.0
2024-05-30 11:25:00,66.57,66.6,66.56,66.56,46042.0,65.8596,65.8893,65.8497,65.8497,46042.0
2024-05-30 11:30:00,66.57,66.58,66.53,66.54,38630.0,65.8596,65.8695,65.8201,65.83,38630.0
2024-05-30 11:35:00,66.53,66.55,66.49,66.55,24352.0,65.8201,65.8399,65.7805,65.8399,24352.0
2024-05-30 11:40:00,66.55,66.55,66.45,66.46,18890.0,65.8399,65.8399,65.7409,65.7508,18890.0
2024-05-30 11:45:00,66.47,66.49,66.42,66.43,22602.0,65.7607,65.7805,65.7112,65.7211,22602.0
2024-05-30 11:50:00,66.42,66.46,66.39,66.39,25228.0,65.7112,65.7508,65.6816,65.6816,25228.0
2024-05-30 11:55:00,66.39,66.43,66.39,66.42,18006.0,65.6816,65.7211,65.6816,65.7112,18006.0
2024-05-30 12:00:00,66.44,66.54,66.39,66.54,21732.0,65.731,65.83,65.6816,65.83,21732.0
2024-05-30 12:05:00,66.55,66.57,66.48,66.5,35040.0,65.8399,65.8596,65.7706,65.7904,35040.0
2024-05-30 12:10:00,66.5,66.53,66.47,66.5,24560.0,65.7904,65.8201,65.7607,65.7904,24560.0
2024-05-30 12:15:00,66.5,66.57,66.5,66.53,29442.0,65.7904,65.8596,65.7904,65.8201,29442.0
2024-05-30 12:20:00,66.55,66.63,66.53,66.61,65846.0,65.8399,65.919,65.8201,65.8992,65846.0
2024-05-30 12:25:00,66.61,66.61,66.58,66.61,45800.0,65.8992,65.8992,65.8695,65.8992,45800.0
2024-05-30 12:30:00,66.61,66.69,66.6,66.69,26762.0,65.8992,65.9784,65.8893,65.9784,26762.0
2024-05-30 12:35:00,66.69,66.74,66.67,66.72,26160.0,65.9784,66.0278,65.9586,66.008,26160.0
2024-05-30 12:40:00,66.71,66.73,66.69,66.72,12576.0,65.9981,66.0179,65.9784,66.008,12576.0
2024-05-30 12:45:00,66.72,66.77,66.69,66.69,12988.0,66.008,66.0575,65.9784,65.9784,12988.0
2024-05-30 12:50:00,66.68,66.77,66.67,66.76,56978.0,65.9685,66.0575,65.9586,66.0476,56978.0
2024-05-30 12:55:00,66.76,66.8,66.75,66.8,59520.0,66.0476,66.0872,66.0377,66.0872,59520.0
2024-05-30 13:00:00,66.79,66.82,66.76,66.78,30672.0,66.0773,66.107,66.0476,66.0674,30672.0
2024-05-30 13:05:00,66.78,66.79,66.76,66.76,25736.0,66.0674,66.0773,66.0476,66.0476,25736.0
2024-05-30 13:10:00,66.77,66.81,66.76,66.8,25362.0,66.0575,66.0971,66.0476,66.0872,25362.0
2024-05-30 13:15:00,66.79,66.79,66.66,66.67,31706.0,66.0773,66.0773,65.9487,65.9586,31706.0
2024-05-30 13:20:00,66.67,66.7,66.64,66.66,21440.0,65.9586,65.9883,65.9289,65.9487,21440.0
2024-05-30 13:25:00,66.67,66.67,66.6,66.61,22786.0,65.9586,65.9586,65.8893,65.8992,22786.0
2024-05-30 13:30:00,66.61,66.76,66.61,66.71,66350.0,65.8992,66.0476,65.8992,65.9981,66350.0
2024-05-30 13:35:00,66.72,66.77,66.7,66.77,25268.0,66.008,66.0575,65.9883,66.0575,25268.0
2024-05-30 13:40:00,66.77,66.81,66.72,66.79,33528.0,66.0575,66.0971,66.008,66.0773,33528.0
2024-05-30 13:45:00,66.78,66.79,66.7,66.7,25468.0,66.0674,66.0773,65.9883,65.9883,25468.0
2024-05-30 13:50:00,66.69,66.7,66.59,66.6,25150.0,65.9784,65.9883,65.8794,65.8893,25150.0
2024-05-30 13:55:00,66.61,66.71,66.57,66.71,18338.0,65.8992,65.9981,65.8596,65.9981,18338.0
2024-05-30 14:00:00,66.71,66.71,66.62,66.64,21068.0,65.9981,65.9981,65.9091,65.9289,21068.0
2024-05-30 14:05:00,66.61,66.64,66.6,66.64,12484.0,65.8992,65.9289,65.8893,65.9289,12484.0
2024-05-30 14:10:00,66.63,66.64,66.58,66.63,18684.0,65.919,65.9289,65.8695,65.919,18684.0
2024-05-30 14:15:00,66.64,66.64,66.54,66.63,15950.0,65.9289,65.9289,65.83,65.919,15950.0
2024-05-30 14:20:00,66.61,66.64,66.55,66.58,21178.0,65.8992,65.9289,65.8399,65.8695,21178.0
2024-05-30 14:25:00,66.58,66.61,66.53,66.6,20366.0,65.8695,65.8992,65.8201,65.8893,20366.0
2024-05-30 14:30:00,66.58,66.63,66.55,66.6,40058.0,65.8695,65.919,65.8399,65.8893,40058.0
2024-05-30 14:35:00,66.6,66.6,66.48,66.53,89148.0,65.8893,65.8893,65.7706,65.8201,89148.0
2024-05-30 14:40:00,66.54,66.58,66.52,66.55,23194.0,65.83,65.8695,65.8102,65.8399,23194.0
2024-05-30 14:45:00,66.56,66.59,66.53,66.56,15480.0,65.8497,65.8794,65.8201,65.8497,15480.0
2024-05-30 14:50:00,66.56,66.6,66.51,66.51,20428.0,65.8497,65.8893,65.8003,65.8003,20428.0
2024-05-30 14:55:00,66.52,66.55,66.49,66.55,22194.0,65.8102,65.8399,65.7805,65.8399,22194.0
2024-05-30 15:00:00,66.55,66.58,66.5,66.53,32940.0,65.8399,65.8695,65.7904,65.8201,32940.0
2024-05-30 15:05:00,66.53,66.56,66.5,66.52,22796.0,65.8201,65.8497,65.7904,65.8102,22796.0
2024-05-30 15:10:00,66.52,66.58,66.5,66.55,35434.0,65.8102,65.8695,65.7904,65.8399,35434.0
2024-05-30 15:15:00,66.55,66.56,66.47,66.5,44322.0,65.8399,65.8497,65.7607,65.7904,44322.0
2024-05-30 15:20:00,66.51,66.51,66.33,66.33,58380.0,65.8003,65.8003,65.6222,65.6222,58380.0
2024-05-30 15:25:00,66.33,66.43,66.33,66.42,46424.0,65.6222,65.7211,65.6222,65.7112,46424.0
2024-05-30 15:30:00,66.42,66.45,66.31,66.36,63678.0,65.7112,65.7409,65.6024,65.6519,63678.0
2024-05-30 15:35:00,66.36,66.37,66.31,66.36,48554.0,65.6519,65.6618,65.6024,65.6519,48554.0
2024-05-30 15:40:00,66.36,66.38,66.3,66.32,78910.0,65.6519,65.6717,65.5925,65.6123,78910.0
2024-05-30 15:45:00,66.32,66.32,66.19,66.27,78658.0,65.6123,65.6123,65.4837,65.5628,78658.0
2024-05-30 15:50:00,66.27,66.45,66.23,66.44,106874.0,65.5628,65.7409,65.5233,65.731,106874.0
2024-05-30 15:55:00,66.44,66.58,66.42,66.53,315610.0,65.731,65.8695,65.7112,65.8201,315610.0
2024-05-31 09:30:00,66.16,66.41,66.16,66.33,127900.0,65.454,65.7013,65.454,65.6222,127900.0
2024-05-31 09:35:00,66.33,66.43,66.26,66.35,57734.0,65.6222,65.7211,65.5529,65.642,57734.0
2024-05-31 09:40:00,66.33,66.6,66.29,66.33,51688.0,65.6222,65.8893,65.5826,65.6222,51688.0
2024-05-31 09:45:00,66.33,66.4,66.22,66.32,94590.0,65.6222,65.6915,65.5134,65.6123,94590.0
2024-05-31 09:50:00,66.3,66.32,66.14,66.14,22982.0,65.5925,65.6123,65.4342,65.4342,22982.0
2024-05-31 09:55:00,66.17,66.25,66.16,66.21,33760.0,65.4639,65.5431,65.454,65.5035,33760.0
2024-05-31 10:00:00,66.19,66.19,66.06,66.14,43768.0,65.4837,65.4837,65.3551,65.4342,43768.0
2024-05-31 10:05:00,66.13,66.14,66.0,66.08,29768.0,65.4243,65.4342,65.2957,65.3749,29768.0
2024-05-31 10:10:00,66.08,66.08,65.7,65.71,151942.0,65.3749,65.3749,64.9989,65.0088,151942.0
2024-05-31 10:15:00,65.71,65.75,65.56,65.63,31520.0,65.0088,65.0484,64.8604,64.9297,31520.0
2024-05-31 10:20:00,65.61,65.64,65.33,65.35,55044.0,64.9099,64.9396,64.6329,64.6527,55044.0
2024-05-31 10:25:00,65.34,65.38,65.23,65.25,136730.0,64.6428,64.6823,64.5339,64.5537,136730.0
2024-05-31 10:30:00,65.27,65.38,65.19,65.34,136720.0,64.5735,64.6823,64.4944,64.6428,136720.0
2024-05-31 10:35:00,65.33,65.34,65.22,65.31,58318.0,64.6329,64.6428,64.524,64.6131,58318.0
2024-05-31 10:40:00,65.29,65.33,65.21,65.22,49786.0,64.5933,64.6329,64.5142,64.524,49786.0
2024-05-31 10:45:00,65.22,65.3,65.08,65.08,73304.0,64.524,64.6032,64.3855,64.3855,73304.0
2024-05-31 10:50:00,65.1,65.11,64.95,64.97,178318.0,64.4053,64.4152,64.2569,64.2767,178318.0
2024-05-31 10:55:00,64.97,65.12,64.96,65.04,112422.0,64.2767,64.4251,64.2668,64.346,112422.0
2024-05-31 11:00:00,65.03,65.05,64.83,64.88,181576.0,64.3361,64.3559,64.1382,64.1877,181576.0
2024-05-31 11:05:00,64.89,65.06,64.89,65.05,67164.0,64.1976,64.3658,64.1976,64.3559,67164.0
2024-05-31 11:10:00,65.06,65.08,64.97,65.06,42314.0,64.3658,64.3855,64.2767,64.3658,42314.0
2024-05-31 11:15:00,65.08,65.08,64.94,64.97,59588.0,64.3855,64.3855,64.247,64.2767,59588.0
2024-05-31 11:20:00,64.98,65.01,64.92,64.94,54348.0,64.2866,64.3163,64.2272,64.247,54348.0
2024-05-31 11:25:00,64.94,64.94,64.8,64.81,71282.0,64.247,64.247,64.1085,64.1184,71282.0
2024-05-31 11:30:00,64.8,64.86,64.76,64.86,68888.0,64.1085,64.1679,64.069,64.1679,68888.0
2024-05-31 11:35:00,64.85,64.98,64.85,64.92,42756.0,64.158,64.2866,64.158,64.2272,42756.0
2024-05-31 11:40:00,64.91,64.95,64.89,64.93,33282.0,64.2174,64.2569,64.1976,64.2371,33282.0
2024-05-31 11:45:00,64.93,64.99,64.91,64.98,55264.0,64.2371,64.2965,64.2174,64.2866,55264.0
2024-05-31 11:50:00,64.99,65.04,64.92,64.93,26960.0,64.2965,64.346,64.2272,64.2371,26960.0
2024-05-31 11:55:00,64.93,64.99,64.89,64.92,39140.0,64.2371,64.2965,64.1976,64.2272,39140.0
2024-05-31 12:00:00,64.92,64.95,64.86,64.91,23694.0,64.2272,64.2569,64.1679,64.2174,23694.0
2024-05-31 12:05:00,64.92,64.94,64.89,64.89,18894.0,64.2272,64.247,64.1976,64.1976,18894.0
2024-05-31 12:10:00,64.9,64.94,64.86,64.88,60170.0,64.2075,64.247,64.1679,64.1877,60170.0
2024-05-31 12:15:00,64.87,64.87,64.62,64.66,188172.0,64.1778,64.1778,63.9304,63.97,188172.0
2024-05-31 12:20:00,64.67,64.77,64.65,64.69,53668.0,63.9799,64.0788,63.9601,63.9997,53668.0
2024-05-31 12:25:00,64.69,64.72,64.65,64.65,42590.0,63.9997,64.0294,63.9601,63.9601,42590.0
2024-05-31 12:30:00,64.66,64.74,64.65,64.72,36284.0,63.97,64.0492,63.9601,64.0294,36284.0
2024-05-31 12:35:00,64.71,64.73,64.59,64.71,63860.0,64.0195,64.0393,63.9008,64.0195,63860.0
2024-05-31 12:40:00,64.72,64.87,64.71,64.81,54076.0,64.0294,64.1778,64.0195,64.1184,54076.0
2024-05-31 12:45:00,64.81,64.83,64.77,64.8,43860.0,64.1184,64.1382,64.0788,64.1085,43860.0
2024-05-31 12:50:00,64.81,64.86,64.78,64.83,18020.0,64.1184,64.1679,64.0887,64.1382,18020.0
2024-05-31 12:55:00,64.83,64.88,64.8,64.88,34084.0,64.1382,64.1877,64.1085,64.1877,34084.0
2024-05-31 13:00:00,64.89,64.97,64.89,64.91,31572.0,64.1976,64.2767,64.1976,64.2174,31572.0
2024-05-31 13:05:00,64.91,65.0,64.9,64.99,33904.0,64.2174,64.3064,64.2075,64.2965,33904.0
2024-05-31 13:10:00,64.99,65.04,64.99,65.01,25690.0,64.2965,64.346,64.2965,64.3163,25690.0
2024-05-31 13:15:00,65.02,65.02,64.91,64.93,45538.0,64.3262,64.3262,64.2174,64.2371,45538.0
2024-05-31 13:20:00,64.94,65.02,64.94,65.01,38536.0,64.247,64.3262,64.247,64.3163,38536.0
2024-05-31 13:25:00,65.01,65.11,64.99,65.11,47146.0,64.3163,64.4152,64.2965,64.4152,47146.0
2024-05-31 13:30:00,65.11,65.12,65.07,65.08,36872.0,64.4152,64.4251,64.3756,64.3855,36872.0
2024-05-31 13:35:00,65.08,65.13,65.06,65.11,34828.0,64.3855,64.435,64.3658,64.4152,34828.0
2024-05-31 13:40:00,65.11,65.13,65.06,65.12,53978.0,64.4152,64.435,64.3658,64.4251,53978.0
2024-05-31 13:45:00,65.13,65.17,65.1,65.13,57734.0,64.435,64.4746,64.4053,64.435,57734.0
2024-05-31 13:50:00,65.13,65.14,64.99,65.01,84358.0,64.435,64.4449,64.2965,64.3163,84358.0
2024-05-31 13:55:00,65.01,65.06,64.97,65.02,83662.0,64.3163,64.3658,64.2767,64.3262,83662.0
2024-05-31 14:00:00,65.02,65.02,64.94,64.96,59342.0,64.3262,64.3262,64.247,64.2668,59342.0
2024-05-31 14:05:00,64.96,65.01,64.96,64.97,50188.0,64.2668,64.3163,64.2668,64.2767,50188.0
2024-05-31 14:10:00,64.97,65.03,64.97,64.98,135832.0,64.2767,64.3361,64.2767,64.2866,135832.0
2024-05-31 14:15:00,64.98,65.12,64.98,65.11,60474.0,64.2866,64.4251,64.2866,64.4152,60474.0
2024-05-31 14:20:00,65.11,65.17,65.04,65.08,51712.0,64.4152,64.4746,64.346,64.3855,51712.0
2024-05-31 14:25:00,65.08,65.14,65.07,65.14,28220.0,64.3855,64.4449,64.3756,64.4449,28220.0
2024-05-31 14:30:00,65.14,65.2,65.1,65.19,27810.0,64.4449,64.5043,64.4053,64.4944,27810.0
2024-05-31 14:35:00,65.22,65.23,65.13,65.14,42220.0,64.524,64.5339,64.435,64.4449,42220.0
2024-05-31 14:40:00,65.14,65.29,65.14,65.27,83986.0,64.4449,64.5933,64.4449,64.5735,83986.0
2024-05-31 14:45:00,65.28,65.31,65.23,65.27,49580.0,64.5834,64.6131,64.5339,64.5735,49580.0
2024-05-31 14:50:00,65.27,65.29,65.15,65.18,53062.0,64.5735,64.5933,64.4548,64.4845,53062.0
2024-05-31 14:55:00,65.19,65.25,65.17,65.22,45544.0,64.4944,64.5537,64.4746,64.524,45544.0
2024-05-31 15:00:00,65.21,65.25,65.17,65.21,48464.0,64.5142,64.5537,64.4746,64.5142,48464.0
2024-05-31 15:05:00,65.21,65.31,65.2,65.28,79628.0,64.5142,64.6131,64.5043,64.5834,79628.0
2024-05-31 15:10:00,65.27,65.32,65.23,65.26,82706.0,64.5735,64.623,64.5339,64.5636,82706.0
2024-05-31 15:15:00,65.25,65.26,65.17,65.17,109570.0,64.5537,64.5636,64.4746,64.4746,109570.0
2024-05-31 15:20:00,65.17,65.21,65.14,65.17,190760.0,64.4746,64.5142,64.4449,64.4746,190760.0
2024-05-31 15:25:00,65.17,65.23,65.14,65.23,114620.0,64.4746,64.5339,64.4449,64.5339,114620.0
2024-05-31 15:30:00,65.23,65.33,65.22,65.27,89410.0,64.5339,64.6329,64.524,64.5735,89410.0
2024-05-31 15:35:00,65.27,65.39,65.27,65.36,96834.0,64.5735,64.6922,64.5735,64.6626,96834.0
2024-05-31 15:40:00,65.36,65.62,65.36,65.61,88832.0,64.6626,64.9198,64.6626,64.9099,88832.0
2024-05-31 15:45:00,65.61,65.72,65.57,65.72,142058.0,64.9099,65.0187,64.8703,65.0187,142058.0
2024-05-31 15:50:00,65.71,65.91,65.67,65.87,247636.0,65.0088,65.2067,64.9692,65.1671,247636.0
2024-05-31 15:55:00,65.86,66.25,65.78,66.16,1406880.0,65.1572,65.5431,65.0781,65.454,1406880.0
2024-06-03 09:30:00,66.39,66.67,66.23,66.47,203110.0,65.6816,65.9586,65.5233,65.7607,203110.0
2024-06-03 09:35:00,66.5,66.56,66.2,66.28,33928.0,65.7904,65.8497,65.4936,65.5727,33928.0
2024-06-03 09:40:00,66.28,66.3,66.06,66.23,32842.0,65.5727,65.5925,65.3551,65.5233,32842.0
2024-06-03 09:45:00,66.19,66.38,66.19,66.33,33726.0,65.4837,65.6717,65.4837,65.6222,33726.0
2024-06-03 09:50:00,66.33,66.33,66.14,66.16,55112.0,65.6222,65.6222,65.4342,65.454,55112.0
2024-06-03 09:55:00,66.16,66.21,66.03,66.16,61394.0,65.454,65.5035,65.3254,65.454,61394.0
2024-06-03 10:00:00,66.17,66.31,66.11,66.11,20002.0,65.4639,65.6024,65.4045,65.4045,20002.0
2024-06-03 10:05:00,66.12,66.2,66.07,66.1,31068.0,65.4144,65.4936,65.365,65.3947,31068.0
2024-06-03 10:10:00,66.1,66.27,66.07,66.27,36338.0,65.3947,65.5628,65.365,65.5628,36338.0
2024-06-03 10:15:00,66.27,66.32,66.18,66.31,30306.0,65.5628,65.6123,65.4738,65.6024,30306.0
2024-06-03 10:20:00,66.29,66.31,66.24,66.27,32336.0,65.5826,65.6024,65.5332,65.5628,32336.0
2024-06-03 10:25:00,66.26,66.29,66.25,66.28,16294.0,65.5529,65.5826,65.5431,65.5727,16294.0
2024-06-03 10:30:00,66.27,66.29,66.16,66.17,23504.0,65.5628,65.5826,65.454,65.4639,23504.0
2024-06-03 10:35:00,66.18,66.19,66.08,66.09,18124.0,65.4738,65.4837,65.3749,65.3848,18124.0
2024-06-03 10:40:00,66.1,66.24,66.1,66.23,50852.0,65.3947,65.5332,65.3947,65.5233,50852.0
2024-06-03 10:45:00,66.24,66.24,65.9,65.94,27906.0,65.5332,65.5332,65.1968,65.2364,27906.0
2024-06-03 10:50:00,65.94,66.0,65.86,65.87,23456.0,65.2364,65.2957,65.1572,65.1671,23456.0
2024-06-03 10:55:00,65.88,65.92,65.76,65.89,26490.0,65.177,65.2166,65.0583,65.1869,26490.0
2024-06-03 11:00:00,65.89,65.94,65.83,65.92,22180.0,65.1869,65.2364,65.1275,65.2166,22180.0
2024-06-03 11:05:00,65.92,65.98,65.85,65.95,21958.0,65.2166,65.2759,65.1473,65.2463,21958.0
2024-06-03 11:10:00,65.95,66.06,65.91,66.03,25208.0,65.2463,65.3551,65.2067,65.3254,25208.0
2024-06-03 11:15:00,66.01,66.02,65.92,65.96,19564.0,65.3056,65.3155,65.2166,65.2561,19564.0
2024-06-03 11:20:00,65.95,66.0,65.89,65.9,26242.0,65.2463,65.2957,65.1869,65.1968,26242.0
2024-06-03 11:25:00,65.91,65.98,65.86,65.95,38314.0,65.2067,65.2759,65.1572,65.2463,38314.0
2024-06-03 11:30:00,65.95,65.98,65.89,65.91,15164.0,65.2463,65.2759,65.1869,65.2067,15164.0
2024-06-03 11:35:00,65.92,66.05,65.88,65.88,41664.0,65.2166,65.3452,65.177,65.177,41664.0
2024-06-03 11:40:00,65.88,65.88,65.8,65.85,22054.0,65.177,65.177,65.0979,65.1473,22054.0
2024-06-03 11:45:00,65.83,65.83,65.75,65.76,20964.0,65.1275,65.1275,65.0484,65.0583,20964.0
2024-06-03 11:50:00,65.76,65.78,65.73,65.73,16758.0,65.0583,65.0781,65.0286,65.0286,16758.0
2024-06-03 11:55:00,65.72,65.73,65.63,65.65,40610.0,65.0187,65.0286,64.9297,64.9495,40610.0
2024-06-03 12:00:00,65.66,65.7,65.61,65.61,27470.0,64.9593,64.9989,64.9099,64.9099,27470.0
2024-06-03 12:05:00,65.6,65.63,65.49,65.5,24984.0,64.9,64.9297,64.7912,64.8011,24984.0
2024-06-03 12:10:00,65.51,65.53,65.33,65.41,33640.0,64.811,64.8307,64.6329,64.712,33640.0
2024-06-03 12:15:00,65.42,65.5,65.42,65.46,15144.0,64.7219,64.8011,64.7219,64.7615,15144.0
2024-06-03 12:20:00,65.46,65.46,65.26,65.29,21404.0,64.7615,64.7615,64.5636,64.5933,21404.0
2024-06-03 12:25:00,65.28,65.37,65.25,65.34,20350.0,64.5834,64.6724,64.5537,64.6428,20350.0
2024-06-03 12:30:00,65.33,65.35,65.28,65.28,18786.0,64.6329,64.6527,64.5834,64.5834,18786.0
2024-06-03 12:35:00,65.27,65.47,65.26,65.47,23494.0,64.5735,64.7714,64.5636,64.7714,23494.0
2024-06-03 12:40:00,65.45,65.45,65.31,65.32,37210.0,64.7516,64.7516,64.6131,64.623,37210.0
2024-06-03 12:45:00,65.33,65.46,65.32,65.42,19034.0,64.6329,64.7615,64.623,64.7219,19034.0
2024-06-03 12:50:00,65.42,65.42,65.31,65.41,22488.0,64.7219,64.7219,64.6131,64.712,22488.0
2024-06-03 12:55:00,65.41,65.43,65.34,65.35,20538.0,64.712,64.7318,64.6428,64.6527,20538.0
2024-06-03 13:00:00,65.35,65.39,65.32,65.39,19294.0,64.6527,64.6922,64.623,64.6922,19294.0
2024-06-03 13:05:00,65.38,65.45,65.36,65.36,23614.0,64.6823,64.7516,64.6626,64.6626,23614.0
2024-06-03 13:10:00,65.35,65.36,65.23,65.28,32516.0,64.6527,64.6626,64.5339,64.5834,32516.0
2024-06-03 13:15:00,65.28,65.37,65.25,65.31,28954.0,64.5834,64.6724,64.5537,64.6131,28954.0
2024-06-03 13:20:00,65.32,65.38,65.26,65.38,30986.0,64.623,64.6823,64.5636,64.6823,30986.0
2024-06-03 13:25:00,65.36,65.44,65.34,65.42,36884.0,64.6626,64.7417,64.6428,64.7219,36884.0
2024-06-03 13:30:00,65.45,65.53,65.45,65.51,18300.0,64.7516,64.8307,64.7516,64.811,18300.0
2024-06-03 13:35:00,65.5,65.58,65.46,65.57,23314.0,64.8011,64.8802,64.7615,64.8703,23314.0
2024-06-03 13:40:00,65.57,65.6,65.53,65.55,16262.0,64.8703,64.9,64.8307,64.8505,16262.0
2024-06-03 13:45:00,65.55,65.58,65.52,65.56,16210.0,64.8505,64.8802,64.8208,64.8604,16210.0
2024-06-03 13:50:00,65.57,65.6,65.52,65.58,14442.0,64.8703,64.9,64.8208,64.8802,14442.0
2024-06-03 13:55:00,65.57,65.66,65.53,65.66,34078.0,64.8703,64.9593,64.8307,64.9593,34078.0
2024-06-03 14:00:00,65.66,65.72,65.65,65.71,58612.0,64.9593,65.0187,64.9495,65.0088,58612.0
2024-06-03 14:05:00,65.72,65.75,65.67,65.73,43250.0,65.0187,65.0484,64.9692,65.0286,43250.0
2024-06-03 14:10:00,65.73,65.78,65.56,65.58,56562.0,65.0286,65.0781,64.8604,64.8802,56562.0
2024-06-03 14:15:00,65.6,65.63,65.56,65.61,53928.0,64.9,64.9297,64.8604,64.9099,53928.0
2024-06-03 14:20:00,65.6,65.68,65.58,65.64,46962.0,64.9,64.9791,64.8802,64.9396,46962.0
2024-06-03 14:25:00,65.64,65.69,65.58,65.58,32080.0,64.9396,64.989,64.8802,64.8802,32080.0
2024-06-03 14:30:00,65.6,65.64,65.57,65.61,28772.0,64.9,64.9396,64.8703,64.9099,28772.0
2024-06-03 14:35:00,65.61,65.69,65.59,65.68,34872.0,64.9099,64.989,64.8901,64.9791,34872.0
2024-06-03 14:40:00,65.69,65.74,65.65,65.67,43096.0,64.989,65.0385,64.9495,64.9692,43096.0
2024-06-03 14:45:00,65.67,65.75,65.67,65.75,24908.0,64.9692,65.0484,64.9692,65.0484,24908.0
2024-06-03 14:50:00,65.75,65.75,65.61,65.67,27370.0,65.0484,65.0484,64.9099,64.9692,27370.0
2024-06-03 14:55:00,65.67,65.75,65.64,65.73,30718.0,64.9692,65.0484,64.9396,65.0286,30718.0
2024-06-03 15:00:00,65.74,65.83,65.7,65.83,30162.0,65.0385,65.1275,64.9989,65.1275,30162.0
2024-06-03 15:05:00,65.83,65.85,65.77,65.79,39670.0,65.1275,65.1473,65.0682,65.088,39670.0
2024-06-03 15:10:00,65.77,65.85,65.77,65.81,64172.0,65.0682,65.1473,65.0682,65.1077,64172.0
2024-06-03 15:15:00,65.81,65.83,65.8,65.83,41650.0,65.1077,65.1275,65.0979,65.1275,41650.0
2024-06-03 15:20:00,65.83,65.88,65.8,65.83,48808.0,65.1275,65.177,65.0979,65.1275,48808.0
2024-06-03 15:25:00,65.83,65.89,65.82,65.87,36470.0,65.1275,65.1869,65.1176,65.1671,36470.0
2024-06-03 15:30:00,65.86,65.89,65.8,65.88,54946.0,65.1572,65.1869,65.0979,65.177,54946.0
2024-06-03 15:35:00,65.88,65.91,65.77,65.79,61524.0,65.177,65.2067,65.0682,65.088,61524.0
2024-06-03 15:40:00,65.8,65.83,65.77,65.8,52330.0,65.0979,65.1275,65.0682,65.0979,52330.0
2024-06-03 15:45:00,65.79,65.89,65.79,65.83,69960.0,65.088,65.1869,65.088,65.1275,69960.0
2024-06-03 15:50:00,65.85,65.86,65.78,65.85,96172.0,65.1473,65.1572,65.0781,65.1473,96172.0
2024-06-03 15:55:00,65.85,65.92,65.83,65.92,383192.0,65.1473,65.2166,65.1275,65.2166,383192.0
2024-06-04 09:30:00,65.22,65.51,65.22,65.35,211230.0,64.524,64.811,64.524,64.6527,211230.0
2024-06-04 09:35:00,65.35,65.53,65.23,65.49,77320.0,64.6527,64.8307,64.5339,64.7912,77320.0
2024-06-04 09:40:00,65.48,65.48,65.22,65.33,58752.0,64.7813,64.7813,64.524,64.6329,58752.0
2024-06-04 09:45:00,65.33,65.53,65.32,65.32,46330.0,64.6329,64.8307,64.623,64.623,46330.0
2024-06-04 09:50:00,65.33,65.39,65.23,65.23,26230.0,64.6329,64.6922,64.5339,64.5339,26230.0
2024-06-04 09:55:00,65.24,65.28,65.14,65.2,24782.0,64.5438,64.5834,64.4449,64.5043,24782.0
2024-06-04 10:00:00,65.23,65.36,65.14,65.17,40458.0,64.5339,64.6626,64.4449,64.4746,40458.0
2024-06-04 10:05:00,65.17,65.18,65.04,65.13,46088.0,64.4746,64.4845,64.346,64.435,46088.0
2024-06-04 10:10:00,65.13,65.15,65.08,65.11,51318.0,64.435,64.4548,64.3855,64.4152,51318.0
2024-06-04 10:15:00,65.11,65.22,65.09,65.17,39072.0,64.4152,64.524,64.3954,64.4746,39072.0
2024-06-04 10:20:00,65.17,65.22,64.98,64.99,249994.0,64.4746,64.524,64.2866,64.2965,249994.0
2024-06-04 10:25:00,64.99,65.17,64.99,65.17,100688.0,64.2965,64.4746,64.2965,64.4746,100688.0
2024-06-04 10:30:00,65.17,65.21,65.09,65.1,75420.0,64.4746,64.5142,64.3954,64.4053,75420.0
2024-06-04 10:35:00,65.1,65.18,65.06,65.18,75646.0,64.4053,64.4845,64.3658,64.4845,75646.0
2024-06-04 10:40:00,65.19,65.28,65.19,65.27,63956.0,64.4944,64.5834,64.4944,64.5735,63956.0
2024-06-04 10:45:00,65.27,65.33,65.22,65.27,60020.0,64.5735,64.6329,64.524,64.5735,60020.0
2024-06-04 10:50:00,65.27,65.29,65.17,65.21,38934.0,64.5735,64.5933,64.4746,64.5142,38934.0
2024-06-04 10:55:00,65.21,65.21,65.06,65.08,47486.0,64.5142,64.5142,64.3658,64.3855,47486.0
2024-06-04 11:00:00,65.08,65.1,65.02,65.03,42722.0,64.3855,64.4053,64.3262,64.3361,42722.0
2024-06-04 11:05:00,65.03,65.05,64.95,64.98,51854.0,64.3361,64.3559,64.2569,64.2866,51854.0
2024-06-04 11:10:00,64.99,65.01,64.93,64.97,40552.0,64.2965,64.3163,64.2371,64.2767,40552.0
2024-06-04 11:15:00,64.97,65.01,64.96,64.99,30374.0,64.2767,64.3163,64.2668,64.2965,30374.0
2024-06-04 11:20:00,64.99,65.01,64.9,64.9,53944.0,64.2965,64.3163,64.2075,64.2075,53944.0
2024-06-04 11:25:00,64.91,64.94,64.84,64.85,25380.0,64.2174,64.247,64.1481,64.158,25380.0
2024-06-04 11:30:00,64.84,64.86,64.73,64.74,54648.0,64.1481,64.1679,64.0393,64.0492,54648.0
2024-06-04 11:35:00,64.74,64.81,64.72,64.81,45366.0,64.0492,64.1184,64.0294,64.1184,45366.0
2024-06-04 11:40:00,64.81,64.88,64.8,64.84,46000.0,64.1184,64.1877,64.1085,64.1481,46000.0
2024-06-04 11:45:00,64.83,64.95,64.83,64.9,25526.0,64.1382,64.2569,64.1382,64.2075,25526.0
2024-06-04 11:50:00,64.9,64.92,64.85,64.86,53092.0,64.2075,64.2272,64.158,64.1679,53092.0
2024-06-04 11:55:00,64.87,64.88,64.82,64.83,30558.0,64.1778,64.1877,64.1283,64.1382,30558.0
2024-06-04 12:00:00,64.83,64.86,64.75,64.84,85286.0,64.1382,64.1679,64.0591,64.1481,85286.0
2024-06-04 12:05:00,64.85,64.86,64.76,64.78,30218.0,64.158,64.1679,64.069,64.0887,30218.0
2024-06-04 12:10:00,64.77,64.83,64.77,64.79,30974.0,64.0788,64.1382,64.0788,64.0986,30974.0
2024-06-04 12:15:00,64.78,64.83,64.76,64.76,30174.0,64.0887,64.1382,64.069,64.069,30174.0
2024-06-04 12:20:00,64.76,64.81,64.74,64.8,36340.0,64.069,64.1184,64.0492,64.1085,36340.0
2024-06-04 12:25:00,64.8,64.87,64.78,64.86,38294.0,64.1085,64.1778,64.0887,64.1679,38294.0
2024-06-04 12:30:00,64.86,64.86,64.78,64.82,28122.0,64.1679,64.1679,64.0887,64.1283,28122.0
2024-06-04 12:35:00,64.83,64.83,64.76,64.8,25968.0,64.1382,64.1382,64.069,64.1085,25968.0
2024-06-04 12:40:00,64.8,64.99,64.8,64.97,18804.0,64.1085,64.2965,64.1085,64.2767,18804.0
2024-06-04 12:45:00,64.97,64.97,64.94,64.96,22288.0,64.2767,64.2767,64.247,64.2668,22288.0
2024-06-04 12:50:00,64.95,64.95,64.85,64.87,30410.0,64.2569,64.2569,64.158,64.1778,30410.0
2024-06-04 12:55:00,64.88,64.94,64.86,64.94,28242.0,64.1877,64.247,64.1679,64.247,28242.0
2024-06-04 13:00:00,64.93,64.95,64.85,64.85,46998.0,64.2371,64.2569,64.158,64.158,46998.0
2024-06-04 13:05:00,64.85,64.86,64.74,64.74,60084.0,64.158,64.1679,64.0492,64.0492,60084.0
2024-06-04 13:10:00,64.75,64.84,64.75,64.81,48806.0,64.0591,64.1481,64.0591,64.1184,48806.0
2024-06-04 13:15:00,64.81,64.81,64.75,64.77,33384.0,64.1184,64.1184,64.0591,64.0788,33384.0
2024-06-04 13:20:00,64.78,64.78,64.72,64.72,23732.0,64.0887,64.0887,64.0294,64.0294,23732.0
2024-06-04 13:25:00,64.71,64.76,64.64,64.76,45976.0,64.0195,64.069,63.9502,64.069,45976.0
2024-06-04 13:30:00,64.75,64.76,64.66,64.68,55956.0,64.0591,64.069,63.97,63.9898,55956.0
2024-06-04 13:35:00,64.69,64.74,64.62,64.69,49502.0,63.9997,64.0492,63.9304,63.9997,49502.0
2024-06-04 13:40:00,64.7,64.76,64.67,64.67,31502.0,64.0096,64.069,63.9799,63.9799,31502.0
2024-06-04 13:45:00,64.68,64.72,64.67,64.7,33870.0,63.9898,64.0294,63.9799,64.0096,33870.0
2024-06-04 13:50:00,64.71,64.75,64.67,64.73,42696.0,64.0195,64.0591,63.9799,64.0393,42696.0
2024-06-04 13:55:00,64.73,64.78,64.67,64.72,27014.0,64.0393,64.0887,63.9799,64.0294,27014.0
2024-06-04 14:00:00,64.71,64.76,64.71,64.76,25514.0,64.0195,64.069,64.0195,64.069,25514.0
2024-06-04 14:05:00,64.76,64.77,64.73,64.74,39664.0,64.069,64.0788,64.0393,64.0492,39664.0
2024-06-04 14:10:00,64.74,64.8,64.72,64.78,51064.0,64.0492,64.1085,64.0294,64.0887,51064.0
2024-06-04 14:15:00,64.78,64.92,64.78,64.91,57572.0,64.0887,64.2272,64.0887,64.2174,57572.0
2024-06-04 14:20:00,64.91,65.0,64.89,64.96,45826.0,64.2174,64.3064,64.1976,64.2668,45826.0
2024-06-04 14:25:00,64.97,64.98,64.87,64.96,46844.0,64.2767,64.2866,64.1778,64.2668,46844.0
2024-06-04 14:30:00,64.95,64.96,64.89,64.95,62156.0,64.2569,64.2668,64.1976,64.2569,62156.0
2024-06-04 14:35:00,64.96,64.98,64.91,64.96,53850.0,64.2668,64.2866,64.2174,64.2668,53850.0
2024-06-04 14:40:00,64.96,65.03,64.92,65.02,115202.0,64.2668,64.3361,64.2272,64.3262,115202.0
2024-06-04 14:45:00,65.03,65.05,64.99,65.0,57810.0,64.3361,64.3559,64.2965,64.3064,57810.0
2024-06-04 14:50:00,65.02,65.03,64.98,64.99,67092.0,64.3262,64.3361,64.2866,64.2965,67092.0
2024-06-04 14:55:00,64.99,65.02,64.91,64.94,43110.0,64.2965,64.3262,64.2174,64.247,43110.0
2024-06-04 15:00:00,64.94,64.94,64.72,64.74,115358.0,64.247,64.247,64.0294,64.0492,115358.0
2024-06-04 15:05:00,64.73,64.81,64.66,64.79,63200.0,64.0393,64.1184,63.97,64.0986,63200.0
2024-06-04 15:10:00,64.79,64.91,64.78,64.85,85410.0,64.0986,64.2174,64.0887,64.158,85410.0
2024-06-04 15:15:00,64.85,64.93,64.84,64.85,59840.0,64.158,64.2371,64.1481,64.158,59840.0
2024-06-04 15:20:00,64.85,64.89,64.84,64.89,32624.0,64.158,64.1976,64.1481,64.1976,32624.0
2024-06-04 15:25:00,64.88,64.9,64.83,64.89,38348.0,64.1877,64.2075,64.1382,64.1976,38348.0
2024-06-04 15:30:00,64.88,64.91,64.82,64.88,56962.0,64.1877,64.2174,64.1283,64.1877,56962.0
2024-06-04 15:35:00,64.87,64.89,64.81,64.85,56478.0,64.1778,64.1976,64.1184,64.158,56478.0
2024-06-04 15:40:00,64.85,64.99,64.85,64.99,72030.0,64.158,64.2965,64.158,64.2965,72030.0
2024-06-04 15:45:00,64.99,65.02,64.86,64.91,103814.0,64.2965,64.3262,64.1679,64.2174,103814.0
2024-06-04 15:50:00,64.91,65.03,64.91,65.02,163184.0,64.2174,64.3361,64.2174,64.3262,163184.0
2024-06-04 15:55:00,65.02,65.02,64.91,65.01,479170.0,64.3262,64.3262,64.2174,64.3163,479170.0
2024-06-05 09:30:00,65.59,65.75,65.41,65.75,166400.0,64.8901,65.0484,64.712,65.0484,166400.0
2024-06-05 09:35:00,65.72,65.88,65.71,65.81,33918.0,65.0187,65.177,65.0088,65.1077,33918.0
2024-06-05 09:40:00,65.79,65.82,65.57,65.61,20938.0,65.088,65.1176,64.8703,64.9099,20938.0
2024-06-05 09:45:00,65.59,65.7,65.53,65.53,19832.0,64.8901,64.9989,64.8307,64.8307,19832.0
2024-06-05 09:50:00,65.52,65.64,65.41,65.44,20034.0,64.8208,64.9396,64.712,64.7417,20034.0
2024-06-05 09:55:00,65.45,65.53,65.39,65.45,23574.0,64.7516,64.8307,64.6922,64.7516,23574.0
2024-06-05 10:00:00,65.45,65.56,65.33,65.54,26960.0,64.7516,64.8604,64.6329,64.8406,26960.0
2024-06-05 10:05:00,65.55,65.55,65.42,65.43,36306.0,64.8505,64.8505,64.7219,64.7318,36306.0
2024-06-05 10:10:00,65.42,65.61,65.42,65.58,17186.0,64.7219,64.9099,64.7219,64.8802,17186.0
2024-06-05 10:15:00,65.58,65.74,65.56,65.67,71718.0,64.8802,65.0385,64.8604,64.9692,71718.0
2024-06-05 10:20:00,65.7,65.8,65.7,65.76,27922.0,64.9989,65.0979,64.9989,65.0583,27922.0
2024-06-05 10:25:00,65.75,65.82,65.73,65.82,38324.0,65.0484,65.1176,65.0286,65.1176,38324.0
2024-06-05 10:30:00,65.83,65.91,65.82,65.9,36566.0,65.1275,65.2067,65.1176,65.1968,36566.0
2024-06-05 10:35:00,65.91,65.98,65.89,65.94,43454.0,65.2067,65.2759,65.1869,65.2364,43454.0
2024-06-05 10:40:00,65.92,65.98,65.9,65.92,23992.0,65.2166,65.2759,65.1968,65.2166,23992.0
2024-06-05 10:45:00,65.92,65.92,65.83,65.83,20918.0,65.2166,65.2166,65.1275,65.1275,20918.0
2024-06-05 10:50:00,65.83,65.83,65.72,65.81,48354.0,65.1275,65.1275,65.0187,65.1077,48354.0
2024-06-05 10:55:00,65.8,65.82,65.74,65.78,34794.0,65.0979,65.1176,65.0385,65.0781,34794.0
2024-06-05 11:00:00,65.79,65.91,65.79,65.89,33588.0,65.088,65.2067,65.088,65.1869,33588.0
2024-06-05 11:05:00,65.89,65.91,65.8,65.82,67098.0,65.1869,65.2067,65.0979,65.1176,67098.0
2024-06-05 11:10:00,65.83,65.95,65.83,65.95,23246.0,65.1275,65.2463,65.1275,65.2463,23246.0
2024-06-05 11:15:00,65.96,66.05,65.96,65.98,43930.0,65.2561,65.3452,65.2561,65.2759,43930.0
2024-06-05 11:20:00,65.98,66.02,65.91,65.92,34646.0,65.2759,65.3155,65.2067,65.2166,34646.0
2024-06-05 11:25:00,65.93,66.04,65.92,66.02,64576.0,65.2265,65.3353,65.2166,65.3155,64576.0
2024-06-05 11:30:00,66.02,66.04,65.96,65.98,29446.0,65.3155,65.3353,65.2561,65.2759,29446.0
2024-06-05 11:35:00,65.97,66.02,65.92,65.92,28360.0,65.266,65.3155,65.2166,65.2166,28360.0
2024-06-05 11:40:00,65.94,66.04,65.94,66.02,17338.0,65.2364,65.3353,65.2364,65.3155,17338.0
2024-06-05 11:45:00,66.06,66.06,65.95,65.95,19794.0,65.3551,65.3551,65.2463,65.2463,19794.0
2024-06-05 11:50:00,65.96,65.97,65.92,65.94,32260.0,65.2561,65.266,65.2166,65.2364,32260.0
2024-06-05 11:55:00,65.93,66.0,65.93,65.96,17720.0,65.2265,65.2957,65.2265,65.2561,17720.0
2024-06-05 12:00:00,65.96,65.98,65.93,65.98,20438.0,65.2561,65.2759,65.2265,65.2759,20438.0
2024-06-05 12:05:00,65.97,66.0,65.95,65.99,15648.0,65.266,65.2957,65.2463,65.2858,15648.0
2024-06-05 12:10:00,65.99,66.0,65.94,65.96,38870.0,65.2858,65.2957,65.2364,65.2561,38870.0
2024-06-05 12:15:00,65.95,66.03,65.95,66.02,29590.0,65.2463,65.3254,65.2463,65.3155,29590.0
2024-06-05 12:20:00,66.02,66.04,65.99,66.01,30274.0,65.3155,65.3353,65.2858,65.3056,30274.0
2024-06-05 12:25:00,66.01,66.05,66.0,66.02,26160.0,65.3056,65.3452,65.2957,65.3155,26160.0
2024-06-05 12:30:00,66.02,66.03,65.99,66.0,30982.0,65.3155,65.3254,65.2858,65.2957,30982.0
2024-06-05 12:35:00,66.01,66.1,66.01,66.05,28886.0,65.3056,65.3947,65.3056,65.3452,28886.0
2024-06-05 12:40:00,66.06,66.08,66.04,66.05,14026.0,65.3551,65.3749,65.3353,65.3452,14026.0
2024-06-05 12:45:00,66.06,66.07,66.04,66.06,29044.0,65.3551,65.365,65.3353,65.3551,29044.0
2024-06-05 12:50:00,66.06,66.14,66.06,66.11,47240.0,65.3551,65.4342,65.3551,65.4045,47240.0
2024-06-05 12:55:00,66.1,66.13,66.1,66.1,13576.0,65.3947,65.4243,65.3947,65.3947,13576.0
2024-06-05 13:00:00,66.11,66.16,66.08,66.14,54018.0,65.4045,65.454,65.3749,65.4342,54018.0
2024-06-05 13:05:00,66.14,66.16,66.08,66.11,31252.0,65.4342,65.454,65.3749,65.4045,31252.0
2024-06-05 13:10:00,66.11,66.12,66.08,66.1,27542.0,65.4045,65.4144,65.3749,65.3947,27542.0
2024-06-05 13:15:00,66.1,66.14,66.08,66.08,36778.0,65.3947,65.4342,65.3749,65.3749,36778.0
2024-06-05 13:20:00,66.08,66.08,65.99,66.01,21822.0,65.3749,65.3749,65.2858,65.3056,21822.0
2024-06-05 13:25:00,66.01,66.05,65.98,66.05,15006.0,65.3056,65.3452,65.2759,65.3452,15006.0
2024-06-05 13:30:00,66.05,66.09,66.05,66.08,25670.0,65.3452,65.3848,65.3452,65.3749,25670.0
2024-06-05 13:35:00,66.08,66.19,66.08,66.19,25892.0,65.3749,65.4837,65.3749,65.4837,25892.0
2024-06-05 13:40:00,66.2,66.24,66.17,66.21,15710.0,65.4936,65.5332,65.4639,65.5035,15710.0
2024-06-05 13:45:00,66.22,66.25,66.21,66.23,14896.0,65.5134,65.5431,65.5035,65.5233,14896.0
2024-06-05 13:50:00,66.22,66.22,66.17,66.18,11420.0,65.5134,65.5134,65.4639,65.4738,11420.0
2024-06-05 13:55:00,66.18,66.24,66.18,66.23,27866.0,65.4738,65.5332,65.4738,65.5233,27866.0
2024-06-05 14:00:00,66.23,66.3,66.23,66.28,24204.0,65.5233,65.5925,65.5233,65.5727,24204.0
2024-06-05 14:05:00,66.26,66.29,66.24,66.27,11628.0,65.5529,65.5826,65.5332,65.5628,11628.0
2024-06-05 14:10:00,66.28,66.31,66.26,66.26,7714.0,65.5727,65.6024,65.5529,65.5529,7714.0
2024-06-05 14:15:00,66.26,66.3,66.25,66.28,19774.0,65.5529,65.5925,65.5431,65.5727,19774.0
2024-06-05 14:20:00,66.29,66.29,66.25,66.27,19056.0,65.5826,65.5826,65.5431,65.5628,19056.0
2024-06-05 14:25:00,66.27,66.33,66.26,66.33,14264.0,65.5628,65.6222,65.5529,65.6222,14264.0
2024-06-05 14:30:00,66.31,66.42,66.31,66.39,23728.0,65.6024,65.7112,65.6024,65.6816,23728.0
2024-06-05 14:35:00,66.39,66.46,66.39,66.46,33686.0,65.6816,65.7508,65.6816,65.7508,33686.0
2024-06-05 14:40:00,66.45,66.47,66.42,66.47,13788.0,65.7409,65.7607,65.7112,65.7607,13788.0
2024-06-05 14:45:00,66.47,66.47,66.38,66.39,25762.0,65.7607,65.7607,65.6717,65.6816,25762.0
2024-06-05 14:50:00,66.38,66.42,66.38,66.42,17514.0,65.6717,65.7112,65.6717,65.7112,17514.0
2024-06-05 14:55:00,66.42,66.5,66.41,66.44,34218.0,65.7112,65.7904,65.7013,65.731,34218.0
2024-06-05 15:00:00,66.43,66.55,66.42,66.55,24674.0,65.7211,65.8399,65.7112,65.8399,24674.0
2024-06-05 15:05:00,66.56,66.59,66.55,66.58,21786.0,65.8497,65.8794,65.8399,65.8695,21786.0
2024-06-05 15:10:00,66.59,66.64,66.56,66.63,35952.0,65.8794,65.9289,65.8497,65.919,35952.0
2024-06-05 15:15:00,66.63,66.66,66.61,66.63,36182.0,65.919,65.9487,65.8992,65.919,36182.0
2024-06-05 15:20:00,66.63,66.67,66.61,66.67,103040.0,65.919,65.9586,65.8992,65.9586,103040.0
2024-06-05 15:25:00,66.65,66.7,66.64,66.65,31562.0,65.9388,65.9883,65.9289,65.9388,31562.0
2024-06-05 15:30:00,66.64,66.67,66.6,66.64,49066.0,65.9289,65.9586,65.8893,65.9289,49066.0
2024-06-05 15:35:00,66.64,66.73,66.61,66.7,36846.0,65.9289,66.0179,65.8992,65.9883,36846.0
2024-06-05 15:40:00,66.7,66.71,66.63,66.66,38856.0,65.9883,65.9981,65.919,65.9487,38856.0
2024-06-05 15:45:00,66.66,66.66,66.51,66.54,85338.0,65.9487,65.9487,65.8003,65.83,85338.0
2024-06-05 15:50:00,66.53,66.66,66.5,66.66,99206.0,65.8201,65.9487,65.7904,65.9487,99206.0
2024-06-05 15:55:00,66.66,66.71,66.63,66.65,333340.0,65.9487,65.9981,65.919,65.9388,333340.0
2024-06-06 09:30:00,66.64,66.91,66.32,66.32,106256.0,65.9289,66.196,65.6123,65.6123,106256.0
2024-06-06 09:35:00,66.32,66.33,66.17,66.25,37066.0,65.6123,65.6222,65.4639,65.5431,37066.0
2024-06-06 09:40:00,66.26,66.28,66.11,66.22,36934.0,65.5529,65.5727,65.4045,65.5134,36934.0
2024-06-06 09:45:00,66.21,66.21,66.05,66.05,13018.0,65.5035,65.5035,65.3452,65.3452,13018.0
2024-06-06 09:50:00,66.06,66.1,65.93,65.94,25940.0,65.3551,65.3947,65.2265,65.2364,25940.0
2024-06-06 09:55:00,65.94,65.95,65.64,65.66,51596.0,65.2364,65.2463,64.9396,64.9593,51596.0
2024-06-06 10:00:00,65.67,65.82,65.6,65.61,71648.0,64.9692,65.1176,64.9,64.9099,71648.0
2024-06-06 10:05:00,65.6,65.78,65.58,65.77,38370.0,64.9,65.0781,64.8802,65.0682,38370.0
2024-06-06 10:10:00,65.73,65.78,65.63,65.67,23392.0,65.0286,65.0781,64.9297,64.9692,23392.0
2024-06-06 10:15:00,65.64,65.67,65.54,65.59,40428.0,64.9396,64.9692,64.8406,64.8901,40428.0
2024-06-06 10:20:00,65.6,65.72,65.57,65.72,25720.0,64.9,65.0187,64.8703,65.0187,25720.0
2024-06-06 10:25:00,65.72,65.75,65.64,65.74,30090.0,65.0187,65.0484,64.9396,65.0385,30090.0
2024-06-06 10:30:00,65.72,65.84,65.7,65.72,30644.0,65.0187,65.1374,64.9989,65.0187,30644.0
2024-06-06 10:35:00,65.71,65.73,65.67,65.72,45926.0,65.0088,65.0286,64.9692,65.0187,45926.0
2024-06-06 10:40:00,65.72,65.81,65.67,65.77,31560.0,65.0187,65.1077,64.9692,65.0682,31560.0
2024-06-06 10:45:00,65.77,65.83,65.74,65.81,29322.0,65.0682,65.1275,65.0385,65.1077,29322.0
2024-06-06 10:50:00,65.79,65.79,65.64,65.75,29764.0,65.088,65.088,64.9396,65.0484,29764.0
2024-06-06 10:55:00,65.78,65.79,65.72,65.72,21674.0,65.0781,65.088,65.0187,65.0187,21674.0
2024-06-06 11:00:00,65.72,65.73,65.66,65.67,25520.0,65.0187,65.0286,64.9593,64.9692,25520.0
2024-06-06 11:05:00,65.67,65.7,65.61,65.7,26044.0,64.9692,64.9989,64.9099,64.9989,26044.0
2024-06-06 11:10:00,65.69,65.71,65.61,65.69,22242.0,64.989,65.0088,64.9099,64.989,22242.0
2024-06-06 11:15:00,65.7,65.77,65.7,65.73,23056.0,64.9989,65.0682,64.9989,65.0286,23056.0
2024-06-06 11:20:00,65.73,65.73,65.66,65.67,30938.0,65.0286,65.0286,64.9593,64.9692,30938.0
2024-06-06 11:25:00,65.66,65.72,65.66,65.67,21594.0,64.9593,65.0187,64.9593,64.9692,21594.0
2024-06-06 11:30:00,65.67,65.73,65.64,65.66,23586.0,64.9692,65.0286,64.9396,64.9593,23586.0
2024-06-06 11:35:00,65.63,65.76,65.63,65.66,16962.0,64.9297,65.0583,64.9297,64.9593,16962.0
2024-06-06 11:40:00,65.67,65.68,65.61,65.65,20332.0,64.9692,64.9791,64.9099,64.9495,20332.0
2024-06-06 11:45:00,65.66,65.66,65.57,65.58,27614.0,64.9593,64.9593,64.8703,64.8802,27614.0
2024-06-06 11:50:00,65.57,65.61,65.54,65.61,99372.0,64.8703,64.9099,64.8406,64.9099,99372.0
2024-06-06 11:55:00,65.61,65.61,65.57,65.57,20196.0,64.9099,64.9099,64.8703,64.8703,20196.0
2024-06-06 12:00:00,65.57,65.6,65.53,65.58,21704.0,64.8703,64.9,64.8307,64.8802,21704.0
2024-06-06 12:05:00,65.59,65.69,65.59,65.64,48036.0,64.8901,64.989,64.8901,64.9396,48036.0
2024-06-06 12:10:00,65.64,65.67,65.63,65.64,24296.0,64.9396,64.9692,64.9297,64.9396,24296.0
2024-06-06 12:15:00,65.63,65.66,65.57,65.64,57750.0,64.9297,64.9593,64.8703,64.9396,57750.0
2024-06-06 12:20:00,65.64,65.67,65.58,65.66,38356.0,64.9396,64.9692,64.8802,64.9593,38356.0
2024-06-06 12:25:00,65.67,65.69,65.6,65.63,19080.0,64.9692,64.989,64.9,64.9297,19080.0
2024-06-06 12:30:00,65.63,65.63,65.57,65.58,25236.0,64.9297,64.9297,64.8703,64.8802,25236.0
2024-06-06 12:35:00,65.58,65.6,65.53,65.6,18302.0,64.8802,64.9,64.8307,64.9,18302.0
2024-06-06 12:40:00,65.6,65.61,65.55,65.57,12668.0,64.9,64.9099,64.8505,64.8703,12668.0
2024-06-06 12:45:00,65.57,65.61,65.57,65.61,7126.0,64.8703,64.9099,64.8703,64.9099,7126.0
2024-06-06 12:50:00,65.61,65.67,65.61,65.62,20174.0,64.9099,64.9692,64.9099,64.9198,20174.0
2024-06-06 12:55:00,65.63,65.66,65.6,65.62,16968.0,64.9297,64.9593,64.9,64.9198,16968.0
2024-06-06 13:00:00,65.61,65.7,65.59,65.64,23080.0,64.9099,64.9989,64.8901,64.9396,23080.0
2024-06-06 13:05:00,65.63,65.63,65.54,65.57,24316.0,64.9297,64.9297,64.8406,64.8703,24316.0
2024-06-06 13:10:00,65.57,65.58,65.52,65.53,34756.0,64.8703,64.8802,64.8208,64.8307,34756.0
2024-06-06 13:15:00,65.53,65.58,65.53,65.54,24818.0,64.8307,64.8802,64.8307,64.8406,24818.0
2024-06-06 13:20:00,65.53,65.55,65.51,65.52,19772.0,64.8307,64.8505,64.811,64.8208,19772.0
2024-06-06 13:25:00,65.52,65.54,65.49,65.5,21220.0,64.8208,64.8406,64.7912,64.8011,21220.0
2024-06-06 13:30:00,65.51,65.51,65.46,65.49,19048.0,64.811,64.811,64.7615,64.7912,19048.0
2024-06-06 13:35:00,65.49,65.51,65.46,65.49,33198.0,64.7912,64.811,64.7615,64.7912,33198.0
2024-06-06 13:40:00,65.49,65.51,65.44,65.47,22302.0,64.7912,64.811,64.7417,64.7714,22302.0
2024-06-06 13:45:00,65.47,65.5,65.39,65.4,26456.0,64.7714,64.8011,64.6922,64.7021,26456.0
2024-06-06 13:50:00,65.39,65.47,65.39,65.47,25394.0,64.6922,64.7714,64.6922,64.7714,25394.0
2024-06-06 13:55:00,65.46,65.49,65.42,65.45,42910.0,64.7615,64.7912,64.7219,64.7516,42910.0
2024-06-06 14:00:00,65.45,65.49,65.4,65.42,29696.0,64.7516,64.7912,64.7021,64.7219,29696.0
2024-06-06 14:05:00,65.39,65.39,65.29,65.3,63106.0,64.6922,64.6922,64.5933,64.6032,63106.0
2024-06-06 14:10:00,65.3,65.4,65.26,65.36,23706.0,64.6032,64.7021,64.5636,64.6626,23706.0
2024-06-06 14:15:00,65.36,65.45,65.34,65.42,20742.0,64.6626,64.7516,64.6428,64.7219,20742.0
2024-06-06 14:20:00,65.42,65.54,65.4,65.51,103602.0,64.7219,64.8406,64.7021,64.811,103602.0
2024-06-06 14:25:00,65.5,65.57,65.49,65.54,18946.0,64.8011,64.8703,64.7912,64.8406,18946.0
2024-06-06 14:30:00,65.54,65.61,65.5,65.57,21890.0,64.8406,64.9099,64.8011,64.8703,21890.0
2024-06-06 14:35:00,65.57,65.6,65.56,65.57,15686.0,64.8703,64.9,64.8604,64.8703,15686.0
2024-06-06 14:40:00,65.6,65.63,65.58,65.58,12742.0,64.9,64.9297,64.8802,64.8802,12742.0
2024-06-06 14:45:00,65.58,65.66,65.57,65.64,26600.0,64.8802,64.9593,64.8703,64.9396,26600.0
2024-06-06 14:50:00,65.64,65.7,65.64,65.68,21908.0,64.9396,64.9989,64.9396,64.9791,21908.0
2024-06-06 14:55:00,65.7,65.72,65.65,65.65,29116.0,64.9989,65.0187,64.9495,64.9495,29116.0
2024-06-06 15:00:00,65.64,65.66,65.6,65.61,44554.0,64.9396,64.9593,64.9,64.9099,44554.0
2024-06-06 15:05:00,65.61,65.66,65.61,65.64,27052.0,64.9099,64.9593,64.9099,64.9396,27052.0
2024-06-06 15:10:00,65.65,65.66,65.58,65.58,31012.0,64.9495,64.9593,64.8802,64.8802,31012.0
2024-06-06 15:15:00,65.58,65.61,65.56,65.61,39754.0,64.8802,64.9099,64.8604,64.9099,39754.0
2024-06-06 15:20:00,65.61,65.62,65.59,65.61,34466.0,64.9099,64.9198,64.8901,64.9099,34466.0
2024-06-06 15:25:00,65.61,65.61,65.57,65.61,35454.0,64.9099,64.9099,64.8703,64.9099,35454.0
2024-06-06 15:30:00,65.6,65.61,65.55,65.55,43594.0,64.9,64.9099,64.8505,64.8505,43594.0
2024-06-06 15:35:00,65.55,65.57,65.52,65.53,53692.0,64.8505,64.8703,64.8208,64.8307,53692.0
2024-06-06 15:40:00,65.53,65.53,65.46,65.47,45276.0,64.8307,64.8307,64.7615,64.7714,45276.0
2024-06-06 15:45:00,65.47,65.51,65.41,65.47,70778.0,64.7714,64.811,64.712,64.7714,70778.0
2024-06-06 15:50:00,65.48,65.53,65.42,65.47,161504.0,64.7813,64.8307,64.7219,64.7714,161504.0
2024-06-06 15:55:00,65.47,65.5,65.33,65.45,455174.0,64.7714,64.8011,64.6329,64.7516,455174.0
2024-06-07 09:30:00,65.49,65.56,65.29,65.51,121764.0,64.7912,64.8604,64.5933,64.811,121764.0
2024-06-07 09:35:00,65.53,65.55,65.36,65.43,53572.0,64.8307,64.8505,64.6626,64.7318,53572.0
2024-06-07 09:40:00,65.45,65.56,65.42,65.5,51872.0,64.7516,64.8604,64.7219,64.8011,51872.0
2024-06-07 09:45:00,65.5,65.66,65.5,65.63,31408.0,64.8011,64.9593,64.8011,64.9297,31408.0
2024-06-07 09:50:00,65.66,65.66,65.51,65.52,55490.0,64.9593,64.9593,64.811,64.8208,55490.0
2024-06-07 09:55:00,65.5,65.55,65.32,65.44,45924.0,64.8011,64.8505,64.623,64.7417,45924.0
2024-06-07 10:00:00,65.4,65.52,65.4,65.49,32528.0,64.7021,64.8208,64.7021,64.7912,32528.0
2024-06-07 10:05:00,65.5,65.5,65.44,65.49,18992.0,64.8011,64.8011,64.7417,64.7912,18992.0
2024-06-07 10:10:00,65.5,65.52,65.44,65.48,23078.0,64.8011,64.8208,64.7417,64.7813,23078.0
2024-06-07 10:15:00,65.48,65.56,65.45,65.52,22896.0,64.7813,64.8604,64.7516,64.8208,22896.0
2024-06-07 10:20:00,65.51,65.58,65.48,65.56,14382.0,64.811,64.8802,64.7813,64.8604,14382.0
2024-06-07 10:25:00,65.56,65.58,65.48,65.48,21306.0,64.8604,64.8802,64.7813,64.7813,21306.0
2024-06-07 10:30:00,65.48,65.5,65.44,65.47,33462.0,64.7813,64.8011,64.7417,64.7714,33462.0
2024-06-07 10:35:00,65.46,65.64,65.44,65.64,26850.0,64.7615,64.9396,64.7417,64.9396,26850.0
2024-06-07 10:40:00,65.64,65.73,65.64,65.7,14064.0,64.9396,65.0286,64.9396,64.9989,14064.0
2024-06-07 10:45:00,65.7,65.81,65.7,65.76,16362.0,64.9989,65.1077,64.9989,65.0583,16362.0
2024-06-07 10:50:00,65.76,65.77,65.73,65.75,34808.0,65.0583,65.0682,65.0286,65.0484,34808.0
2024-06-07 10:55:00,65.74,65.75,65.55,65.57,87994.0,65.0385,65.0484,64.8505,64.8703,87994.0
2024-06-07 11:00:00,65.55,65.56,65.47,65.5,142736.0,64.8505,64.8604,64.7714,64.8011,142736.0
2024-06-07 11:05:00,65.49,65.51,65.35,65.43,105300.0,64.7912,64.811,64.6527,64.7318,105300.0
2024-06-07 11:10:00,65.41,65.52,65.35,65.5,91008.0,64.712,64.8208,64.6527,64.8011,91008.0
2024-06-07 11:15:00,65.5,65.51,65.43,65.45,105814.0,64.8011,64.811,64.7318,64.7516,105814.0
2024-06-07 11:20:00,65.45,65.53,65.44,65.5,69472.0,64.7516,64.8307,64.7417,64.8011,69472.0
2024-06-07 11:25:00,65.51,65.53,65.42,65.44,44840.0,64.811,64.8307,64.7219,64.7417,44840.0
2024-06-07 11:30:00,65.45,65.54,65.45,65.48,35454.0,64.7516,64.8406,64.7516,64.7813,35454.0
2024-06-07 11:35:00,65.48,65.48,65.33,65.35,26562.0,64.7813,64.7813,64.6329,64.6527,26562.0
2024-06-07 11:40:00,65.35,65.36,65.33,65.36,5148.0,64.6527,64.6626,64.6329,64.6626,5148.0
2024-06-07 11:45:00,65.36,65.39,65.33,65.39,7742.0,64.6626,64.6922,64.6329,64.6922,7742.0
2024-06-07 11:50:00,65.4,65.45,65.39,65.45,24402.0,64.7021,64.7516,64.6922,64.7516,24402.0
2024-06-07 11:55:00,65.44,65.51,65.44,65.48,18334.0,64.7417,64.811,64.7417,64.7813,18334.0
2024-06-07 12:00:00,65.45,65.45,65.39,65.39,8354.0,64.7516,64.7516,64.6922,64.6922,8354.0
2024-06-07 12:05:00,65.41,65.51,65.41,65.51,17270.0,64.712,64.811,64.712,64.811,17270.0
2024-06-07 12:10:00,65.51,65.51,65.44,65.44,10220.0,64.811,64.811,64.7417,64.7417,10220.0
2024-06-07 12:15:00,65.46,65.49,65.46,65.48,9046.0,64.7615,64.7912,64.7615,64.7813,9046.0
2024-06-07 12:20:00,65.47,65.52,65.47,65.52,9322.0,64.7714,64.8208,64.7714,64.8208,9322.0
2024-06-07 12:25:00,65.52,65.53,65.49,65.51,11400.0,64.8208,64.8307,64.7912,64.811,11400.0
2024-06-07 12:30:00,65.52,65.55,65.48,65.49,33630.0,64.8208,64.8505,64.7813,64.7912,33630.0
2024-06-07 12:35:00,65.48,65.5,65.47,65.48,23344.0,64.7813,64.8011,64.7714,64.7813,23344.0
2024-06-07 12:40:00,65.47,65.52,65.47,65.51,23750.0,64.7714,64.8208,64.7714,64.811,23750.0
2024-06-07 12:45:00,65.51,65.51,65.39,65.44,29658.0,64.811,64.811,64.6922,64.7417,29658.0
2024-06-07 12:50:00,65.45,65.51,65.44,65.5,12684.0,64.7516,64.811,64.7417,64.8011,12684.0
2024-06-07 12:55:00,65.5,65.55,65.5,65.51,12296.0,64.8011,64.8505,64.8011,64.811,12296.0
2024-06-07 13:00:00,65.51,65.52,65.44,65.5,24230.0,64.811,64.8208,64.7417,64.8011,24230.0
2024-06-07 13:05:00,65.52,65.63,65.52,65.58,38852.0,64.8208,64.9297,64.8208,64.8802,38852.0
2024-06-07 13:10:00,65.58,65.64,65.56,65.6,8562.0,64.8802,64.9396,64.8604,64.9,8562.0
2024-06-07 13:15:00,65.6,65.7,65.6,65.7,6658.0,64.9,64.9989,64.9,64.9989,6658.0
2024-06-07 13:20:00,65.7,65.78,65.69,65.77,9128.0,64.9989,65.0781,64.989,65.0682,9128.0
2024-06-07 13:25:00,65.76,65.76,65.67,65.7,9152.0,65.0583,65.0583,64.9692,64.9989,9152.0
2024-06-07 13:30:00,65.71,65.71,65.64,65.65,16248.0,65.0088,65.0088,64.9396,64.9495,16248.0
2024-06-07 13:35:00,65.64,65.65,65.56,65.61,18186.0,64.9396,64.9495,64.8604,64.9099,18186.0
2024-06-07 13:40:00,65.63,65.63,65.58,65.6,5976.0,64.9297,64.9297,64.8802,64.9,5976.0
2024-06-07 13:45:00,65.61,65.61,65.58,65.59,11952.0,64.9099,64.9099,64.8802,64.8901,11952.0
2024-06-07 13:50:00,65.59,65.63,65.58,65.59,21838.0,64.8901,64.9297,64.8802,64.8901,21838.0
2024-06-07 13:55:00,65.59,65.61,65.56,65.56,13396.0,64.8901,64.9099,64.8604,64.8604,13396.0
2024-06-07 14:00:00,65.52,65.52,65.36,65.36,23842.0,64.8208,64.8208,64.6626,64.6626,23842.0
2024-06-07 14:05:00,65.38,65.38,65.29,65.33,26490.0,64.6823,64.6823,64.5933,64.6329,26490.0
2024-06-07 14:10:00,65.32,65.33,65.17,65.19,28136.0,64.623,64.6329,64.4746,64.4944,28136.0
2024-06-07 14:15:00,65.17,65.27,65.17,65.26,33798.0,64.4746,64.5735,64.4746,64.5636,33798.0
2024-06-07 14:20:00,65.26,65.38,65.26,65.36,22206.0,64.5636,64.6823,64.5636,64.6626,22206.0
2024-06-07 14:25:00,65.36,65.46,65.36,65.44,24816.0,64.6626,64.7615,64.6626,64.7417,24816.0
2024-06-07 14:30:00,65.43,65.47,65.42,65.43,18286.0,64.7318,64.7714,64.7219,64.7318,18286.0
2024-06-07 14:35:00,65.43,65.49,65.42,65.44,27492.0,64.7318,64.7912,64.7219,64.7417,27492.0
2024-06-07 14:40:00,65.44,65.57,65.44,65.56,23424.0,64.7417,64.8703,64.7417,64.8604,23424.0
2024-06-07 14:45:00,65.58,65.58,65.52,65.53,21206.0,64.8802,64.8802,64.8208,64.8307,21206.0
2024-06-07 14:50:00,65.55,65.57,65.48,65.51,17112.0,64.8505,64.8703,64.7813,64.811,17112.0
2024-06-07 14:55:00,65.52,65.52,65.45,65.45,19410.0,64.8208,64.8208,64.7516,64.7516,19410.0
2024-06-07 15:00:00,65.46,65.53,65.42,65.49,17682.0,64.7615,64.8307,64.7219,64.7912,17682.0
2024-06-07 15:05:00,65.49,65.49,65.36,65.37,24716.0,64.7912,64.7912,64.6626,64.6724,24716.0
2024-06-07 15:10:00,65.38,65.41,65.27,65.33,23388.0,64.6823,64.712,64.5735,64.6329,23388.0
2024-06-07 15:15:00,65.35,65.36,65.27,65.27,28606.0,64.6527,64.6626,64.5735,64.5735,28606.0
2024-06-07 15:20:00,65.28,65.28,65.2,65.23,48766.0,64.5834,64.5834,64.5043,64.5339,48766.0
2024-06-07 15:25:00,65.24,65.33,65.22,65.32,33356.0,64.5438,64.6329,64.524,64.623,33356.0
2024-06-07 15:30:00,65.32,65.32,65.27,65.28,25216.0,64.623,64.623,64.5735,64.5834,25216.0
2024-06-07 15:35:00,65.26,65.32,65.26,65.28,36126.0,64.5636,64.623,64.5636,64.5834,36126.0
2024-06-07 15:40:00,65.29,65.36,65.27,65.33,40162.0,64.5933,64.6626,64.5735,64.6329,40162.0
2024-06-07 15:45:00,65.33,65.33,65.23,65.28,48732.0,64.6329,64.6329,64.5339,64.5834,48732.0
2024-06-07 15:50:00,65.27,65.37,65.23,65.36,81290.0,64.5735,64.6724,64.5339,64.6626,81290.0
2024-06-07 15:55:00,65.37,65.39,65.29,65.33,212574.0,64.6724,64.6922,64.5933,64.6329,212574.0
2024-06-10 09:30:00,65.06,65.51,65.03,65.5,60578.0,64.3658,64.811,64.3361,64.8011,60578.0
2024-06-10 09:35:00,65.52,65.67,65.51,65.57,21572.0,64.8208,64.9692,64.811,64.8703,21572.0
2024-06-10 09:40:00,65.58,65.85,65.54,65.75,21670.0,64.8802,65.1473,64.8406,65.0484,21670.0
2024-06-10 09:45:00,65.75,65.86,65.75,65.75,15368.0,65.0484,65.1572,65.0484,65.0484,15368.0
2024-06-10 09:50:00,65.77,65.81,65.69,65.81,42276.0,65.0682,65.1077,64.989,65.1077,42276.0
2024-06-10 09:55:00,65.77,65.86,65.75,65.81,24830.0,65.0682,65.1572,65.0484,65.1077,24830.0
2024-06-10 10:00:00,65.83,65.89,65.82,65.85,21634.0,65.1275,65.1869,65.1176,65.1473,21634.0
2024-06-10 10:05:00,65.86,65.9,65.81,65.89,19632.0,65.1572,65.1968,65.1077,65.1869,19632.0
2024-06-10 10:10:00,65.89,65.91,65.81,65.91,37292.0,65.1869,65.2067,65.1077,65.2067,37292.0
2024-06-10 10:15:00,65.91,66.04,65.91,66.01,37354.0,65.2067,65.3353,65.2067,65.3056,37354.0
2024-06-10 10:20:00,66.02,66.07,66.02,66.05,28052.0,65.3155,65.365,65.3155,65.3452,28052.0
2024-06-10 10:25:00,66.05,66.11,66.04,66.06,30936.0,65.3452,65.4045,65.3353,65.3551,30936.0
2024-06-10 10:30:00,66.05,66.13,66.05,66.11,42714.0,65.3452,65.4243,65.3452,65.4045,42714.0
2024-06-10 10:35:00,66.11,66.2,66.11,66.17,43836.0,65.4045,65.4936,65.4045,65.4639,43836.0
2024-06-10 10:40:00,66.17,66.26,66.13,66.24,45312.0,65.4639,65.5529,65.4243,65.5332,45312.0
2024-06-10 10:45:00,66.25,66.3,66.24,66.29,44186.0,65.5431,65.5925,65.5332,65.5826,44186.0
2024-06-10 10:50:00,66.29,66.31,66.27,66.29,41670.0,65.5826,65.6024,65.5628,65.5826,41670.0
2024-06-10 10:55:00,66.29,66.31,66.24,66.28,22936.0,65.5826,65.6024,65.5332,65.5727,22936.0
2024-06-10 11:00:00,66.28,66.36,66.28,66.35,28710.0,65.5727,65.6519,65.5727,65.642,28710.0
2024-06-10 11:05:00,66.35,66.39,66.32,66.37,36692.0,65.642,65.6816,65.6123,65.6618,36692.0
2024-06-10 11:10:00,66.36,66.38,66.33,66.38,36568.0,65.6519,65.6717,65.6222,65.6717,36568.0
2024-06-10 11:15:00,66.36,66.43,66.36,66.42,17668.0,65.6519,65.7211,65.6519,65.7112,17668.0
2024-06-10 11:20:00,66.42,66.51,66.41,66.5,37072.0,65.7112,65.8003,65.7013,65.7904,37072.0
2024-06-10 11:25:00,66.5,66.52,66.49,66.5,30284.0,65.7904,65.8102,65.7805,65.7904,30284.0
2024-06-10 11:30:00,66.52,66.58,66.51,66.54,40682.0,65.8102,65.8695,65.8003,65.83,40682.0
2024-06-10 11:35:00,66.53,66.67,66.51,66.67,46374.0,65.8201,65.9586,65.8003,65.9586,46374.0
2024-06-10 11:40:00,66.67,66.67,66.63,66.67,24274.0,65.9586,65.9586,65.919,65.9586,24274.0
2024-06-10 11:45:00,66.67,66.68,66.61,66.66,31644.0,65.9586,65.9685,65.8992,65.9487,31644.0
2024-06-10 11:50:00,66.67,66.69,66.65,66.67,27232.0,65.9586,65.9784,65.9388,65.9586,27232.0
2024-06-10 11:55:00,66.67,66.69,66.6,66.63,27338.0,65.9586,65.9784,65.8893,65.919,27338.0
2024-06-10 12:00:00,66.64,66.67,66.61,66.65,28308.0,65.9289,65.9586,65.8992,65.9388,28308.0
2024-06-10 12:05:00,66.65,66.7,66.62,66.67,35846.0,65.9388,65.9883,65.9091,65.9586,35846.0
2024-06-10 12:10:00,66.67,66.7,66.66,66.68,19360.0,65.9586,65.9883,65.9487,65.9685,19360.0
2024-06-10 12:15:00,66.68,66.7,66.66,66.66,33282.0,65.9685,65.9883,65.9487,65.9487,33282.0
2024-06-10 12:20:00,66.66,66.71,66.63,66.64,27372.0,65.9487,65.9981,65.919,65.9289,27372.0
2024-06-10 12:25:00,66.64,66.71,66.6,66.71,24952.0,65.9289,65.9981,65.8893,65.9981,24952.0
2024-06-10 12:30:00,66.71,66.74,66.68,66.74,29062.0,65.9981,66.0278,65.9685,66.0278,29062.0
2024-06-10 12:35:00,66.74,66.77,66.71,66.72,21708.0,66.0278,66.0575,65.9981,66.008,21708.0
2024-06-10 12:40:00,66.72,66.76,66.72,66.75,18284.0,66.008,66.0476,66.008,66.0377,18284.0
2024-06-10 12:45:00,66.75,66.76,66.69,66.73,15490.0,66.0377,66.0476,65.9784,66.0179,15490.0
2024-06-10 12:50:00,66.75,66.77,66.73,66.74,12884.0,66.0377,66.0575,66.0179,66.0278,12884.0
2024-06-10 12:55:00,66.74,66.77,66.73,66.75,14864.0,66.0278,66.0575,66.0179,66.0377,14864.0
2024-06-10 13:00:00,66.75,66.79,66.69,66.79,26150.0,66.0377,66.0773,65.9784,66.0773,26150.0
2024-06-10 13:05:00,66.79,66.81,66.74,66.74,14106.0,66.0773,66.0971,66.0278,66.0278,14106.0
2024-06-10 13:10:00,66.74,66.75,66.69,66.71,13858.0,66.0278,66.0377,65.9784,65.9981,13858.0
2024-06-10 13:15:00,66.71,66.74,66.68,66.74,16198.0,65.9981,66.0278,65.9685,66.0278,16198.0
2024-06-10 13:20:00,66.74,66.75,66.69,66.69,11604.0,66.0278,66.0377,65.9784,65.9784,11604.0
2024-06-10 13:25:00,66.7,66.71,66.65,66.67,16670.0,65.9883,65.9981,65.9388,65.9586,16670.0
2024-06-10 13:30:00,66.67,66.71,66.66,66.7,11720.0,65.9586,65.9981,65.9487,65.9883,11720.0
2024-06-10 13:35:00,66.69,66.75,66.69,66.71,16204.0,65.9784,66.0377,65.9784,65.9981,16204.0
2024-06-10 13:40:00,66.71,66.74,66.7,66.74,16248.0,65.9981,66.0278,65.9883,66.0278,16248.0
2024-06-10 13:45:00,66.75,66.88,66.75,66.88,24344.0,66.0377,66.1663,66.0377,66.1663,24344.0
2024-06-10 13:50:00,66.88,66.88,66.77,66.81,21930.0,66.1663,66.1663,66.0575,66.0971,21930.0
2024-06-10 13:55:00,66.8,66.81,66.75,66.78,16150.0,66.0872,66.0971,66.0377,66.0674,16150.0
2024-06-10 14:00:00,66.77,66.77,66.67,66.72,15584.0,66.0575,66.0575,65.9586,66.008,15584.0
2024-06-10 14:05:00,66.72,66.75,66.7,66.71,26752.0,66.008,66.0377,65.9883,65.9981,26752.0
2024-06-10 14:10:00,66.71,66.78,66.7,66.76,22482.0,65.9981,66.0674,65.9883,66.0476,22482.0
2024-06-10 14:15:00,66.75,66.81,66.75,66.76,20530.0,66.0377,66.0971,66.0377,66.0476,20530.0
2024-06-10 14:20:00,66.74,66.78,66.72,66.75,18138.0,66.0278,66.0674,66.008,66.0377,18138.0
2024-06-10 14:25:00,66.72,66.77,66.71,66.74,19820.0,66.008,66.0575,65.9981,66.0278,19820.0
2024-06-10 14:30:00,66.74,66.76,66.69,66.74,48438.0,66.0278,66.0476,65.9784,66.0278,48438.0
2024-06-10 14:35:00,66.74,66.79,66.73,66.76,19886.0,66.0278,66.0773,66.0179,66.0476,19886.0
2024-06-10 14:40:00,66.76,66.77,66.7,66.74,23082.0,66.0476,66.0575,65.9883,66.0278,23082.0
2024-06-10 14:45:00,66.75,66.8,66.75,66.78,14888.0,66.0377,66.0872,66.0377,66.0674,14888.0
2024-06-10 14:50:00,66.79,66.84,66.78,66.84,17998.0,66.0773,66.1268,66.0674,66.1268,17998.0
2024-06-10 14:55:00,66.84,66.86,66.83,66.83,50958.0,66.1268,66.1465,66.1169,66.1169,50958.0
2024-06-10 15:00:00,66.85,66.89,66.82,66.87,21364.0,66.1367,66.1762,66.107,66.1564,21364.0
2024-06-10 15:05:00,66.86,66.88,66.82,66.83,29576.0,66.1465,66.1663,66.107,66.1169,29576.0
2024-06-10 15:10:00,66.83,66.96,66.83,66.96,29352.0,66.1169,66.2455,66.1169,66.2455,29352.0
2024-06-10 15:15:00,66.96,67.01,66.89,66.98,132742.0,66.2455,66.2949,66.1762,66.2653,132742.0
2024-06-10 15:20:00,66.98,67.03,66.97,66.98,40390.0,66.2653,66.3147,66.2554,66.2653,40390.0
2024-06-10 15:25:00,66.97,67.03,66.96,67.01,38534.0,66.2554,66.3147,66.2455,66.2949,38534.0
2024-06-10 15:30:00,67.01,67.01,66.93,66.97,38848.0,66.2949,66.2949,66.2158,66.2554,38848.0
2024-06-10 15:35:00,66.96,66.97,66.94,66.95,36528.0,66.2455,66.2554,66.2257,66.2356,36528.0
2024-06-10 15:40:00,66.95,67.02,66.93,67.0,47484.0,66.2356,66.3048,66.2158,66.2851,47484.0
2024-06-10 15:45:00,67.0,67.03,66.92,66.92,66194.0,66.2851,66.3147,66.2059,66.2059,66194.0
2024-06-10 15:50:00,66.92,66.98,66.9,66.92,117632.0,66.2059,66.2653,66.1861,66.2059,117632.0
2024-06-10 15:55:00,66.92,66.99,66.81,66.92,367584.0,66.2059,66.2752,66.0971,66.2059,367584.0
2024-06-11 09:30:00,66.58,66.78,66.51,66.77,94112.0,65.8695,66.0674,65.8003,66.0575,94112.0
2024-06-11 09:35:00,66.75,66.85,66.59,66.69,60602.0,66.0377,66.1367,65.8794,65.9784,60602.0
2024-06-11 09:40:00,66.75,66.82,66.69,66.75,31120.0,66.0377,66.107,65.9784,66.0377,31120.0
2024-06-11 09:45:00,66.77,66.8,66.6,66.67,35340.0,66.0575,66.0872,65.8893,65.9586,35340.0
2024-06-11 09:50:00,66.64,66.71,66.55,66.63,57492.0,65.9289,65.9981,65.8399,65.919,57492.0
2024-06-11 09:55:00,66.63,66.75,66.62,66.75,27758.0,65.919,66.0377,65.9091,66.0377,27758.0
2024-06-11 10:00:00,66.73,66.77,66.58,66.75,49618.0,66.0179,66.0575,65.8695,66.0377,49618.0
2024-06-11 10:05:00,66.75,66.8,66.72,66.75,30190.0,66.0377,66.0872,66.008,66.0377,30190.0
2024-06-11 10:10:00,66.75,66.82,66.71,66.81,25004.0,66.0377,66.107,65.9981,66.0971,25004.0
2024-06-11 10:15:00,66.82,66.85,66.78,66.82,19310.0,66.107,66.1367,66.0674,66.107,19310.0
2024-06-11 10:20:00,66.8,66.86,66.77,66.85,33898.0,66.0872,66.1465,66.0575,66.1367,33898.0
2024-06-11 10:25:00,66.86,66.96,66.86,66.89,24516.0,66.1465,66.2455,66.1465,66.1762,24516.0
2024-06-11 10:30:00,66.89,66.89,66.79,66.81,29814.0,66.1762,66.1762,66.0773,66.0971,29814.0
2024-06-11 10:35:00,66.81,66.83,66.73,66.73,20004.0,66.0971,66.1169,66.0179,66.0179,20004.0
2024-06-11 10:40:00,66.74,66.82,66.74,66.82,23654.0,66.0278,66.107,66.0278,66.107,23654.0
2024-06-11 10:45:00,66.82,66.86,66.77,66.83,29778.0,66.107,66.1465,66.0575,66.1169,29778.0
2024-06-11 10:50:00,66.83,66.88,66.83,66.85,17038.0,66.1169,66.1663,66.1169,66.1367,17038.0
2024-06-11 10:55:00,66.86,66.9,66.83,66.87,18234.0,66.1465,66.1861,66.1169,66.1564,18234.0
2024-06-11 11:00:00,66.85,66.85,66.77,66.77,16220.0,66.1367,66.1367,66.0575,66.0575,16220.0
2024-06-11 11:05:00,66.78,66.85,66.76,66.85,13670.0,66.0674,66.1367,66.0476,66.1367,13670.0
2024-06-11 11:10:00,66.85,66.88,66.78,66.78,20728.0,66.1367,66.1663,66.0674,66.0674,20728.0
2024-06-11 11:15:00,66.78,66.8,66.77,66.78,18410.0,66.0674,66.0872,66.0575,66.0674,18410.0
2024-06-11 11:20:00,66.77,66.8,66.75,66.78,27308.0,66.0575,66.0872,66.0377,66.0674,27308.0
2024-06-11 11:25:00,66.77,66.83,66.77,66.81,20724.0,66.0575,66.1169,66.0575,66.0971,20724.0
2024-06-11 11:30:00,66.81,66.86,66.81,66.83,17350.0,66.0971,66.1465,66.0971,66.1169,17350.0
2024-06-11 11:35:00,66.83,66.83,66.79,66.83,26984.0,66.1169,66.1169,66.0773,66.1169,26984.0
2024-06-11 11:40:00,66.82,66.86,66.72,66.79,20972.0,66.107,66.1465,66.008,66.0773,20972.0
2024-06-11 11:45:00,66.79,66.86,66.79,66.81,16048.0,66.0773,66.1465,66.0773,66.0971,16048.0
2024-06-11 11:50:00,66.8,66.8,66.71,66.76,27750.0,66.0872,66.0872,65.9981,66.0476,27750.0
2024-06-11 11:55:00,66.76,66.77,66.74,66.75,9046.0,66.0476,66.0575,66.0278,66.0377,9046.0
2024-06-11 12:00:00,66.74,66.81,66.73,66.79,12844.0,66.0278,66.0971,66.0179,66.0773,12844.0
2024-06-11 12:05:00,66.79,66.83,66.79,66.81,15402.0,66.0773,66.1169,66.0773,66.0971,15402.0
2024-06-11 12:10:00,66.82,66.83,66.81,66.83,8428.0,66.107,66.1169,66.0971,66.1169,8428.0
2024-06-11 12:15:00,66.83,66.83,66.8,66.8,10920.0,66.1169,66.1169,66.0872,66.0872,10920.0
2024-06-11 12:20:00,66.8,66.83,66.74,66.77,20362.0,66.0872,66.1169,66.0278,66.0575,20362.0
2024-06-11 12:25:00,66.77,66.78,66.74,66.74,5808.0,66.0575,66.0674,66.0278,66.0278,5808.0
2024-06-11 12:30:00,66.73,66.79,66.73,66.79,13374.0,66.0179,66.0773,66.0179,66.0773,13374.0
2024-06-11 12:35:00,66.79,66.82,66.77,66.78,16528.0,66.0773,66.107,66.0575,66.0674,16528.0
2024-06-11 12:40:00,66.77,66.79,66.73,66.77,9352.0,66.0575,66.0773,66.0179,66.0575,9352.0
2024-06-11 12:45:00,66.78,66.8,66.71,66.74,13066.0,66.0674,66.0872,65.9981,66.0278,13066.0
2024-06-11 12:50:00,66.74,66.75,66.69,66.72,15486.0,66.0278,66.0377,65.9784,66.008,15486.0
2024-06-11 12:55:00,66.72,66.76,66.71,66.75,10714.0,66.008,66.0476,65.9981,66.0377,10714.0
2024-06-11 13:00:00,66.74,66.82,66.7,66.79,15368.0,66.0278,66.107,65.9883,66.0773,15368.0
2024-06-11 13:05:00,66.8,66.81,66.75,66.75,9876.0,66.0872,66.0971,66.0377,66.0377,9876.0
2024-06-11 13:10:00,66.76,66.81,66.75,66.77,12714.0,66.0476,66.0971,66.0377,66.0575,12714.0
2024-06-11 13:15:00,66.76,66.78,66.7,66.7,9060.0,66.0476,66.0674,65.9883,65.9883,9060.0
2024-06-11 13:20:00,66.71,66.71,66.61,66.61,15552.0,65.9981,65.9981,65.8992,65.8992,15552.0
2024-06-11 13:25:00,66.61,66.66,66.61,66.62,13954.0,65.8992,65.9487,65.8992,65.9091,13954.0
2024-06-11 13:30:00,66.63,66.71,66.63,66.71,14758.0,65.919,65.9981,65.919,65.9981,14758.0
2024-06-11 13:35:00,66.72,66.75,66.69,66.75,14792.0,66.008,66.0377,65.9784,66.0377,14792.0
2024-06-11 13:40:00,66.77,66.77,66.67,66.73,12990.0,66.0575,66.0575,65.9586,66.0179,12990.0
2024-06-11 13:45:00,66.73,66.78,66.72,66.78,15434.0,66.0179,66.0674,66.008,66.0674,15434.0
2024-06-11 13:50:00,66.78,66.84,66.77,66.83,16522.0,66.0674,66.1268,66.0575,66.1169,16522.0
2024-06-11 13:55:00,66.84,66.89,66.83,66.89,12450.0,66.1268,66.1762,66.1169,66.1762,12450.0
2024-06-11 14:00:00,66.88,66.92,66.87,66.91,23030.0,66.1663,66.2059,66.1564,66.196,23030.0
2024-06-11 14:05:00,66.91,66.91,66.84,66.86,23430.0,66.196,66.196,66.1268,66.1465,23430.0
2024-06-11 14:10:00,66.86,66.92,66.86,66.92,21754.0,66.1465,66.2059,66.1465,66.2059,21754.0
2024-06-11 14:15:00,66.92,66.98,66.91,66.96,24130.0,66.2059,66.2653,66.196,66.2455,24130.0
2024-06-11 14:20:00,66.97,67.01,66.96,67.0,31610.0,66.2554,66.2949,66.2455,66.2851,31610.0
2024-06-11 14:25:00,67.01,67.06,67.0,67.06,20924.0,66.2949,66.3444,66.2851,66.3444,20924.0
2024-06-11 14:30:00,67.05,67.1,67.04,67.06,32324.0,66.3345,66.384,66.3246,66.3444,32324.0
2024-06-11 14:35:00,67.06,67.06,66.99,67.0,23454.0,66.3444,66.3444,66.2752,66.2851,23454.0
2024-06-11 14:40:00,67.0,67.07,67.0,67.02,29122.0,66.2851,66.3543,66.2851,66.3048,29122.0
2024-06-11 14:45:00,67.0,67.07,67.0,67.03,19882.0,66.2851,66.3543,66.2851,66.3147,19882.0
2024-06-11 14:50:00,67.02,67.05,66.98,66.99,20434.0,66.3048,66.3345,66.2653,66.2752,20434.0
2024-06-11 14:55:00,66.99,67.02,66.96,67.02,32506.0,66.2752,66.3048,66.2455,66.3048,32506.0
2024-06-11 15:00:00,67.02,67.07,67.02,67.04,21878.0,66.3048,66.3543,66.3048,66.3246,21878.0
2024-06-11 15:05:00,67.05,67.05,66.99,66.99,19356.0,66.3345,66.3345,66.2752,66.2752,19356.0
2024-06-11 15:10:00,67.0,67.0,66.92,66.97,21114.0,66.2851,66.2851,66.2059,66.2554,21114.0
2024-06-11 15:15:00,66.97,67.03,66.96,66.98,24484.0,66.2554,66.3147,66.2455,66.2653,24484.0
2024-06-11 15:20:00,66.97,67.02,66.97,66.99,32988.0,66.2554,66.3048,66.2554,66.2752,32988.0
2024-06-11 15:25:00,66.98,66.99,66.94,66.96,32738.0,66.2653,66.2752,66.2257,66.2455,32738.0
2024-06-11 15:30:00,66.96,67.01,66.94,67.0,27834.0,66.2455,66.2949,66.2257,66.2851,27834.0
2024-06-11 15:35:00,66.99,67.07,66.97,67.05,33164.0,66.2752,66.3543,66.2554,66.3345,33164.0
2024-06-11 15:40:00,67.05,67.08,67.04,67.08,29938.0,66.3345,66.3642,66.3246,66.3642,29938.0
2024-06-11 15:45:00,67.08,67.08,67.0,67.0,56524.0,66.3642,66.3642,66.2851,66.2851,56524.0
2024-06-11 15:50:00,67.0,67.19,67.0,67.17,102460.0,66.2851,66.473,66.2851,66.4532,102460.0
2024-06-11 15:55:00,67.17,67.24,67.13,67.23,248058.0,66.4532,66.5225,66.4137,66.5126,248058.0
2024-06-12 09:30:00,68.01,68.72,67.71,68.09,236405.0,67.2843,67.9867,66.9875,67.3634,236405.0
2024-06-12 09:35:00,68.06,68.09,67.68,67.75,66756.0,67.3337,67.3634,66.9578,67.027,66756.0
2024-06-12 09:40:00,67.76,67.98,67.43,67.47,69487.0,67.0369,67.2546,66.7105,66.75,69487.0
2024-06-12 09:45:00,67.49,67.64,67.26,67.28,103587.0,66.7698,66.9182,66.5423,66.5621,103587.0
2024-06-12 09:50:00,67.28,67.72,67.28,67.46,52743.0,66.5621,66.9974,66.5621,66.7401,52743.0
2024-06-12 09:55:00,67.49,67.85,67.47,67.76,75175.0,66.7698,67.126,66.75,67.0369,75175.0
2024-06-12 10:00:00,67.71,67.99,67.54,67.93,53636.0,66.9875,67.2645,66.8193,67.2051,53636.0
2024-06-12 10:05:00,67.94,67.98,67.85,67.93,50919.0,67.215,67.2546,67.126,67.2051,50919.0
2024-06-12 10:10:00,67.9,68.22,67.78,68.19,62085.0,67.1754,67.492,67.0567,67.4624,62085.0
2024-06-12 10:15:00,68.19,68.25,68.08,68.15,55417.0,67.4624,67.5217,67.3535,67.4228,55417.0
2024-06-12 10:20:00,68.16,68.27,68.12,68.18,49296.0,67.4327,67.5415,67.3931,67.4525,49296.0
2024-06-12 10:25:00,68.18,68.31,68.18,68.24,41693.0,67.4525,67.5811,67.4525,67.5118,41693.0
2024-06-12 10:30:00,68.23,68.37,68.16,68.36,57794.0,67.5019,67.6404,67.4327,67.6305,57794.0
2024-06-12 10:35:00,68.36,68.42,68.28,68.3,83625.0,67.6305,67.6899,67.5514,67.5712,83625.0
2024-06-12 10:40:00,68.29,68.37,68.12,68.13,398256.0,67.5613,67.6404,67.3931,67.403,398256.0
2024-06-12 10:45:00,68.14,68.2,68.08,68.19,50435.0,67.4129,67.4722,67.3535,67.4624,50435.0
2024-06-12 10:50:00,68.2,68.36,68.18,68.36,111483.0,67.4722,67.6305,67.4525,67.6305,111483.0
2024-06-12 10:55:00,68.35,68.54,68.35,68.52,66912.0,67.6206,67.8086,67.6206,67.7888,66912.0
2024-06-12 11:00:00,68.54,68.71,68.51,68.67,62907.0,67.8086,67.9768,67.7789,67.9372,62907.0
2024-06-12 11:05:00,68.67,68.78,68.63,68.76,59048.0,67.9372,68.0461,67.8977,68.0263,59048.0
2024-06-12 11:10:00,68.76,68.81,68.66,68.67,56302.0,68.0263,68.0757,67.9273,67.9372,56302.0
2024-06-12 11:15:00,68.68,68.76,68.6,68.74,51021.0,67.9471,68.0263,67.868,68.0065,51021.0
2024-06-12 11:20:00,68.73,68.8,68.69,68.72,30369.0,67.9966,68.0658,67.957,67.9867,30369.0
2024-06-12 11:25:00,68.71,68.76,68.57,68.57,40816.0,67.9768,68.0263,67.8383,67.8383,40816.0
2024-06-12 11:30:00,68.57,68.57,68.44,68.53,45409.0,67.8383,67.8383,67.7097,67.7987,45409.0
2024-06-12 11:35:00,68.53,68.64,68.48,68.64,23471.0,67.7987,67.9076,67.7493,67.9076,23471.0
2024-06-12 11:40:00,68.64,68.85,68.64,68.78,29600.0,67.9076,68.1153,67.9076,68.0461,29600.0
2024-06-12 11:45:00,68.77,68.77,68.51,68.55,25482.0,68.0362,68.0362,67.7789,67.8185,25482.0
2024-06-12 11:50:00,68.57,68.67,68.52,68.61,22104.0,67.8383,67.9372,67.7888,67.8779,22104.0
2024-06-12 11:55:00,68.63,68.69,68.51,68.65,32941.0,67.8977,67.957,67.7789,67.9174,32941.0
2024-06-12 12:00:00,68.61,68.71,68.57,68.7,23292.0,67.8779,67.9768,67.8383,67.9669,23292.0
2024-06-12 12:05:00,68.7,68.72,68.61,68.66,21097.0,67.9669,67.9867,67.8779,67.9273,21097.0
2024-06-12 12:10:00,68.66,68.7,68.6,68.67,25926.0,67.9273,67.9669,67.868,67.9372,25926.0
2024-06-12 12:15:00,68.68,68.7,68.64,68.67,32308.0,67.9471,67.9669,67.9076,67.9372,32308.0
2024-06-12 12:20:00,68.66,68.69,68.6,68.6,22348.0,67.9273,67.957,67.868,67.868,22348.0
2024-06-12 12:25:00,68.61,68.72,68.61,68.72,25752.0,67.8779,67.9867,67.8779,67.9867,25752.0
2024-06-12 12:30:00,68.71,68.75,68.62,68.64,62284.0,67.9768,68.0164,67.8878,67.9076,62284.0
2024-06-12 12:35:00,68.63,68.74,68.63,68.74,39678.0,67.8977,68.0065,67.8977,68.0065,39678.0
2024-06-12 12:40:00,68.73,68.78,68.72,68.76,17225.0,67.9966,68.0461,67.9867,68.0263,17225.0
2024-06-12 12:45:00,68.76,68.78,68.58,68.58,19662.0,68.0263,68.0461,67.8482,67.8482,19662.0
2024-06-12 12:50:00,68.57,68.65,68.57,68.58,22075.0,67.8383,67.9174,67.8383,67.8482,22075.0
2024-06-12 12:55:00,68.6,68.6,68.47,68.55,21405.0,67.868,67.868,67.7394,67.8185,21405.0
2024-06-12 13:00:00,68.54,68.6,68.47,68.59,49836.0,67.8086,67.868,67.7394,67.8581,49836.0
2024-06-12 13:05:00,68.6,68.6,68.46,68.51,17406.0,67.868,67.868,67.7295,67.7789,17406.0
2024-06-12 13:10:00,68.52,68.55,68.49,68.5,14908.0,67.7888,67.8185,67.7592,67.769,14908.0
2024-06-12 13:15:00,68.49,68.54,68.44,68.51,15956.0,67.7592,67.8086,67.7097,67.7789,15956.0
2024-06-12 13:20:00,68.51,68.57,68.48,68.54,21322.0,67.7789,67.8383,67.7493,67.8086,21322.0
2024-06-12 13:25:00,68.55,68.57,68.44,68.44,10809.0,67.8185,67.8383,67.7097,67.7097,10809.0
2024-06-12 13:30:00,68.45,68.46,68.32,68.4,14773.0,67.7196,67.7295,67.591,67.6701,14773.0
2024-06-12 13:35:00,68.43,68.46,68.37,68.37,13561.0,67.6998,67.7295,67.6404,67.6404,13561.0
2024-06-12 13:40:00,68.36,68.41,68.35,68.35,13782.0,67.6305,67.68,67.6206,67.6206,13782.0
2024-06-12 13:45:00,68.35,68.39,68.25,68.25,17708.0,67.6206,67.6602,67.5217,67.5217,17708.0
2024-06-12 13:50:00,68.26,68.46,68.26,68.46,17087.0,67.5316,67.7295,67.5316,67.7295,17087.0
2024-06-12 13:55:00,68.44,68.63,68.43,68.62,32741.0,67.7097,67.8977,67.6998,67.8878,32741.0
2024-06-12 14:00:00,68.64,68.64,68.24,68.34,29955.0,67.9076,67.9076,67.5118,67.6108,29955.0
2024-06-12 14:05:00,68.35,68.44,68.25,68.36,31906.0,67.6206,67.7097,67.5217,67.6305,31906.0
2024-06-12 14:10:00,68.39,68.5,68.37,68.47,33712.0,67.6602,67.769,67.6404,67.7394,33712.0
2024-06-12 14:15:00,68.47,68.54,68.44,68.52,25819.0,67.7394,67.8086,67.7097,67.7888,25819.0
2024-06-12 14:20:00,68.52,68.52,68.44,68.47,21449.0,67.7888,67.7888,67.7097,67.7394,21449.0
2024-06-12 14:25:00,68.48,68.62,68.45,68.59,31318.0,67.7493,67.8878,67.7196,67.8581,31318.0
2024-06-12 14:30:00,68.6,68.69,68.48,68.59,22991.0,67.868,67.957,67.7493,67.8581,22991.0
2024-06-12 14:35:00,68.58,68.79,68.53,68.78,36025.0,67.8482,68.056,67.7987,68.0461,36025.0
2024-06-12 14:40:00,68.77,68.83,68.58,68.68,20703.0,68.0362,68.0955,67.8482,67.9471,20703.0
2024-06-12 14:45:00,68.66,68.71,68.57,68.63,19663.0,67.9273,67.9768,67.8383,67.8977,19663.0
2024-06-12 14:50:00,68.63,68.7,68.53,68.61,19293.0,67.8977,67.9669,67.7987,67.8779,19293.0
2024-06-12 14:55:00,68.62,68.86,68.6,68.86,24851.0,67.8878,68.1252,67.868,68.1252,24851.0
2024-06-12 15:00:00,68.84,68.92,68.78,68.84,34165.0,68.1054,68.1846,68.0461,68.1054,34165.0
2024-06-12 15:05:00,68.85,68.88,68.77,68.84,37793.0,68.1153,68.145,68.0362,68.1054,37793.0
2024-06-12 15:10:00,68.82,68.88,68.8,68.88,34893.0,68.0856,68.145,68.0658,68.145,34893.0
2024-06-12 15:15:00,68.87,68.92,68.83,68.91,40953.0,68.1351,68.1846,68.0955,68.1747,40953.0
2024-06-12 15:20:00,68.91,68.97,68.65,68.65,66614.0,68.1747,68.234,67.9174,67.9174,66614.0
2024-06-12 15:25:00,68.65,68.69,68.52,68.62,60954.0,67.9174,67.957,67.7888,67.8878,60954.0
2024-06-12 15:30:00,68.61,68.63,68.5,68.51,63646.0,67.8779,67.8977,67.769,67.7789,63646.0
2024-06-12 15:35:00,68.5,68.64,68.47,68.52,96489.0,67.769,67.9076,67.7394,67.7888,96489.0
2024-06-12 15:40:00,68.52,68.53,68.39,68.53,63435.0,67.7888,67.7987,67.6602,67.7987,63435.0
2024-06-12 15:45:00,68.53,68.66,68.5,68.61,83881.0,67.7987,67.9273,67.769,67.8779,83881.0
2024-06-12 15:50:00,68.61,68.75,68.54,68.67,154019.0,67.8779,68.0164,67.8086,67.9372,154019.0
2024-06-12 15:55:00,68.68,68.85,68.67,68.69,368212.0,67.9471,68.1153,67.9372,67.957,368212.0
2024-06-13 09:30:00,68.8,68.88,68.29,68.47,131836.0,68.0658,68.145,67.5613,67.7394,131836.0
2024-06-13 09:35:00,68.52,68.59,68.27,68.35,50918.0,67.7888,67.8581,67.5415,67.6206,50918.0
2024-06-13 09:40:00,68.39,68.71,68.37,68.64,53908.0,67.6602,67.9768,67.6404,67.9076,53908.0
2024-06-13 09:45:00,68.63,68.63,68.37,68.48,51844.0,67.8977,67.8977,67.6404,67.7493,51844.0
2024-06-13 09:50:00,68.5,68.56,68.13,68.18,63674.0,67.769,67.8284,67.403,67.4525,63674.0
2024-06-13 09:55:00,68.16,68.16,67.86,67.92,65304.0,67.4327,67.4327,67.1359,67.1952,65304.0
2024-06-13 10:00:00,67.92,68.09,67.86,67.86,58344.0,67.1952,67.3634,67.1359,67.1359,58344.0
2024-06-13 10:05:00,67.86,68.0,67.8,67.98,93352.0,67.1359,67.2744,67.0765,67.2546,93352.0
2024-06-13 10:10:00,67.97,68.02,67.73,67.8,57715.0,67.2447,67.2942,67.0073,67.0765,57715.0
2024-06-13 10:15:00,67.8,68.08,67.78,67.98,53437.0,67.0765,67.3535,67.0567,67.2546,53437.0
2024-06-13 10:20:00,67.99,68.07,67.88,67.9,53054.0,67.2645,67.3436,67.1557,67.1754,53054.0
2024-06-13 10:25:00,67.9,68.06,67.81,68.03,38162.0,67.1754,67.3337,67.0864,67.3041,38162.0
2024-06-13 10:30:00,68.03,68.15,67.97,68.06,36155.0,67.3041,67.4228,67.2447,67.3337,36155.0
2024-06-13 10:35:00,68.05,68.23,68.02,68.22,25374.0,67.3238,67.5019,67.2942,67.492,25374.0
2024-06-13 10:40:00,68.23,68.24,68.17,68.17,30717.0,67.5019,67.5118,67.4426,67.4426,30717.0
2024-06-13 10:45:00,68.17,68.24,68.1,68.19,39462.0,67.4426,67.5118,67.3733,67.4624,39462.0
2024-06-13 10:50:00,68.19,68.32,68.12,68.29,28298.0,67.4624,67.591,67.3931,67.5613,28298.0
2024-06-13 10:55:00,68.3,68.35,68.17,68.24,18641.0,67.5712,67.6206,67.4426,67.5118,18641.0
2024-06-13 11:00:00,68.24,68.24,68.11,68.15,22711.0,67.5118,67.5118,67.3832,67.4228,22711.0
2024-06-13 11:05:00,68.14,68.22,68.13,68.2,21208.0,67.4129,67.492,67.403,67.4722,21208.0
2024-06-13 11:10:00,68.2,68.33,68.19,68.29,27050.0,67.4722,67.6009,67.4624,67.5613,27050.0
2024-06-13 11:15:00,68.29,68.42,68.25,68.36,23611.0,67.5613,67.6899,67.5217,67.6305,23611.0
2024-06-13 11:20:00,68.35,68.43,68.35,68.42,15586.0,67.6206,67.6998,67.6206,67.6899,15586.0
2024-06-13 11:25:00,68.44,68.48,68.42,68.48,13881.0,67.7097,67.7493,67.6899,67.7493,13881.0
2024-06-13 11:30:00,68.48,68.57,68.47,68.51,22128.0,67.7493,67.8383,67.7394,67.7789,22128.0
2024-06-13 11:35:00,68.52,68.54,68.43,68.45,16856.0,67.7888,67.8086,67.6998,67.7196,16856.0
2024-06-13 11:40:00,68.44,68.49,68.43,68.49,13539.0,67.7097,67.7592,67.6998,67.7592,13539.0
2024-06-13 11:45:00,68.49,68.5,68.41,68.48,17678.0,67.7592,67.769,67.68,67.7493,17678.0
2024-06-13 11:50:00,68.49,68.52,68.46,68.47,19515.0,67.7592,67.7888,67.7295,67.7394,19515.0
2024-06-13 11:55:00,68.47,68.55,68.46,68.52,34040.0,67.7394,67.8185,67.7295,67.7888,34040.0
2024-06-13 12:00:00,68.52,68.53,68.32,68.39,16815.0,67.7888,67.7987,67.591,67.6602,16815.0
2024-06-13 12:05:00,68.41,68.46,68.38,68.39,25347.0,67.68,67.7295,67.6503,67.6602,25347.0
2024-06-13 12:10:00,68.4,68.41,68.35,68.38,29082.0,67.6701,67.68,67.6206,67.6503,29082.0
2024-06-13 12:15:00,68.38,68.38,68.27,68.35,19364.0,67.6503,67.6503,67.5415,67.6206,19364.0
2024-06-13 12:20:00,68.36,68.4,68.31,68.38,20322.0,67.6305,67.6701,67.5811,67.6503,20322.0
2024-06-13 12:25:00,68.38,68.38,68.31,68.36,20844.0,67.6503,67.6503,67.5811,67.6305,20844.0
2024-06-13 12:30:00,68.35,68.43,68.31,68.39,21188.0,67.6206,67.6998,67.5811,67.6602,21188.0
2024-06-13 12:35:00,68.39,68.4,68.36,68.37,14773.0,67.6602,67.6701,67.6305,67.6404,14773.0
2024-06-13 12:40:00,68.37,68.37,68.29,68.34,13954.0,67.6404,67.6404,67.5613,67.6108,13954.0
2024-06-13 12:45:00,68.35,68.38,68.24,68.3,22293.0,67.6206,67.6503,67.5118,67.5712,22293.0
2024-06-13 12:50:00,68.32,68.38,68.3,68.35,18663.0,67.591,67.6503,67.5712,67.6206,18663.0
2024-06-13 12:55:00,68.34,68.45,68.33,68.4,20109.0,67.6108,67.7196,67.6009,67.6701,20109.0
2024-06-13 13:00:00,68.39,68.56,68.37,68.52,19874.0,67.6602,67.8284,67.6404,67.7888,19874.0
2024-06-13 13:05:00,68.52,68.56,68.52,68.55,15873.0,67.7888,67.8284,67.7888,67.8185,15873.0
2024-06-13 13:10:00,68.55,68.59,68.54,68.57,11448.0,67.8185,67.8581,67.8086,67.8383,11448.0
2024-06-13 13:15:00,68.57,68.59,68.56,68.56,13280.0,67.8383,67.8581,67.8284,67.8284,13280.0
2024-06-13 13:20:00,68.57,68.6,68.52,68.6,17960.0,67.8383,67.868,67.7888,67.868,17960.0
2024-06-13 13:25:00,68.59,68.68,68.59,68.6,19922.0,67.8581,67.9471,67.8581,67.868,19922.0
2024-06-13 13:30:00,68.61,68.63,68.58,68.59,20072.0,67.8779,67.8977,67.8482,67.8581,20072.0
2024-06-13 13:35:00,68.59,68.6,68.5,68.53,20109.0,67.8581,67.868,67.769,67.7987,20109.0
2024-06-13 13:40:00,68.53,68.58,68.5,68.52,18249.0,67.7987,67.8482,67.769,67.7888,18249.0
2024-06-13 13:45:00,68.52,68.52,68.47,68.52,20537.0,67.7888,67.7888,67.7394,67.7888,20537.0
2024-06-13 13:50:00,68.52,68.57,68.51,68.56,20199.0,67.7888,67.8383,67.7789,67.8284,20199.0
2024-06-13 13:55:00,68.57,68.59,68.5,68.51,16483.0,67.8383,67.8581,67.769,67.7789,16483.0
2024-06-13 14:00:00,68.5,68.53,68.44,68.45,26514.0,67.769,67.7987,67.7097,67.7196,26514.0
2024-06-13 14:05:00,68.47,68.52,68.46,68.5,34770.0,67.7394,67.7888,67.7295,67.769,34770.0
2024-06-13 14:10:00,68.51,68.56,68.46,68.47,75627.0,67.7789,67.8284,67.7295,67.7394,75627.0
2024-06-13 14:15:00,68.48,68.58,68.47,68.56,41270.0,67.7493,67.8482,67.7394,67.8284,41270.0
2024-06-13 14:20:00,68.56,68.61,68.56,68.61,15930.0,67.8284,67.8779,67.8284,67.8779,15930.0
2024-06-13 14:25:00,68.61,68.62,68.56,68.6,25727.0,67.8779,67.8878,67.8284,67.868,25727.0
2024-06-13 14:30:00,68.59,68.71,68.59,68.7,29176.0,67.8581,67.9768,67.8581,67.9669,29176.0
2024-06-13 14:35:00,68.71,68.71,68.64,68.68,30477.0,67.9768,67.9768,67.9076,67.9471,30477.0
2024-06-13 14:40:00,68.67,68.74,68.65,68.73,20411.0,67.9372,68.0065,67.9174,67.9966,20411.0
2024-06-13 14:45:00,68.74,68.74,68.67,68.69,23406.0,68.0065,68.0065,67.9372,67.957,23406.0
2024-06-13 14:50:00,68.69,68.72,68.68,68.71,18637.0,67.957,67.9867,67.9471,67.9768,18637.0
2024-06-13 14:55:00,68.7,68.78,68.7,68.78,22602.0,67.9669,68.0461,67.9669,68.0461,22602.0
2024-06-13 15:00:00,68.77,68.83,68.72,68.83,30183.0,68.0362,68.0955,67.9867,68.0955,30183.0
2024-06-13 15:05:00,68.83,68.88,68.81,68.85,32768.0,68.0955,68.145,68.0757,68.1153,32768.0
2024-06-13 15:10:00,68.84,68.85,68.76,68.79,38397.0,68.1054,68.1153,68.0263,68.056,38397.0
2024-06-13 15:15:00,68.79,68.83,68.74,68.83,30384.0,68.056,68.0955,68.0065,68.0955,30384.0
2024-06-13 15:20:00,68.83,68.88,68.83,68.85,31910.0,68.0955,68.145,68.0955,68.1153,31910.0
2024-06-13 15:25:00,68.86,68.87,68.83,68.84,36292.0,68.1252,68.1351,68.0955,68.1054,36292.0
2024-06-13 15:30:00,68.83,68.9,68.82,68.86,39340.0,68.0955,68.1648,68.0856,68.1252,39340.0
2024-06-13 15:35:00,68.86,68.88,68.83,68.84,97804.0,68.1252,68.145,68.0955,68.1054,97804.0
2024-06-13 15:40:00,68.84,68.87,68.83,68.84,66630.0,68.1054,68.1351,68.0955,68.1054,66630.0
2024-06-13 15:45:00,68.84,68.92,68.84,68.88,70089.0,68.1054,68.1846,68.1054,68.145,70089.0
2024-06-13 15:50:00,68.88,68.96,68.86,68.91,112975.0,68.145,68.2241,68.1252,68.1747,112975.0
2024-06-13 15:55:00,68.91,69.03,68.91,68.97,417061.0,68.1747,68.2934,68.1747,68.234,417061.0
2024-06-14 09:30:00,68.33,68.73,68.21,68.44,104028.0,67.6009,67.9966,67.4821,67.7097,104028.0
2024-06-14 09:35:00,68.41,68.46,68.24,68.39,23629.0,67.68,67.7295,67.5118,67.6602,23629.0
2024-06-14 09:40:00,68.38,68.41,67.85,67.94,28740.0,67.6503,67.68,67.126,67.215,28740.0
2024-06-14 09:45:00,67.96,68.01,67.88,67.9,23584.0,67.2348,67.2843,67.1557,67.1754,23584.0
2024-06-14 09:50:00,67.92,67.98,67.83,67.83,22749.0,67.1952,67.2546,67.1062,67.1062,22749.0
2024-06-14 09:55:00,67.84,67.9,67.77,67.81,20568.0,67.1161,67.1754,67.0468,67.0864,20568.0
2024-06-14 10:00:00,67.77,67.8,67.68,67.7,41254.0,67.0468,67.0765,66.9578,66.9776,41254.0
2024-06-14 10:05:00,67.7,67.72,67.6,67.62,45862.0,66.9776,66.9974,66.8786,66.8984,45862.0
2024-06-14 10:10:00,67.62,67.68,67.37,67.37,43331.0,66.8984,66.9578,66.6511,66.6511,43331.0
2024-06-14 10:15:00,67.37,67.53,67.37,67.5,34856.0,66.6511,66.8094,66.6511,66.7797,34856.0
2024-06-14 10:20:00,67.48,67.69,67.46,67.65,60526.0,66.7599,66.9677,66.7401,66.9281,60526.0
2024-06-14 10:25:00,67.65,67.82,67.57,67.71,37577.0,66.9281,67.0963,66.849,66.9875,37577.0
2024-06-14 10:30:00,67.69,67.7,67.52,67.57,30703.0,66.9677,66.9776,66.7995,66.849,30703.0
2024-06-14 10:35:00,67.59,67.59,67.48,67.49,39613.0,66.8688,66.8688,66.7599,66.7698,39613.0
2024-06-14 10:40:00,67.47,67.53,67.42,67.52,27868.0,66.75,66.8094,66.7006,66.7995,27868.0
2024-06-14 10:45:00,67.52,67.55,67.38,67.54,31339.0,66.7995,66.8292,66.661,66.8193,31339.0
2024-06-14 10:50:00,67.54,67.68,67.53,67.62,37907.0,66.8193,66.9578,66.8094,66.8984,37907.0
2024-06-14 10:55:00,67.63,67.68,67.61,67.67,29816.0,66.9083,66.9578,66.8885,66.9479,29816.0
2024-06-14 11:00:00,67.67,67.73,67.61,67.72,23866.0,66.9479,67.0073,66.8885,66.9974,23866.0
2024-06-14 11:05:00,67.72,67.73,67.63,67.63,22821.0,66.9974,67.0073,66.9083,66.9083,22821.0
2024-06-14 11:10:00,67.64,67.78,67.64,67.77,19475.0,66.9182,67.0567,66.9182,67.0468,19475.0
2024-06-14 11:15:00,67.77,67.83,67.76,67.81,33891.0,67.0468,67.1062,67.0369,67.0864,33891.0
2024-06-14 11:20:00,67.82,67.86,67.79,67.84,21511.0,67.0963,67.1359,67.0666,67.1161,21511.0
2024-06-14 11:25:00,67.85,67.91,67.85,67.9,25759.0,67.126,67.1853,67.126,67.1754,25759.0
2024-06-14 11:30:00,67.91,67.97,67.88,67.94,23111.0,67.1853,67.2447,67.1557,67.215,23111.0
2024-06-14 11:35:00,67.95,68.02,67.95,68.01,18077.0,67.2249,67.2942,67.2249,67.2843,18077.0
2024-06-14 11:40:00,68.02,68.02,67.92,67.95,18065.0,67.2942,67.2942,67.1952,67.2249,18065.0
2024-06-14 11:45:00,67.95,67.97,67.89,67.95,33365.0,67.2249,67.2447,67.1656,67.2249,33365.0
2024-06-14 11:50:00,67.95,67.97,67.92,67.96,15936.0,67.2249,67.2447,67.1952,67.2348,15936.0
2024-06-14 11:55:00,67.96,68.07,67.96,68.07,41712.0,67.2348,67.3436,67.2348,67.3436,41712.0
2024-06-14 12:00:00,68.05,68.05,67.98,67.99,12836.0,67.3238,67.3238,67.2546,67.2645,12836.0
2024-06-14 12:05:00,67.99,68.05,67.94,68.02,17136.0,67.2645,67.3238,67.215,67.2942,17136.0
2024-06-14 12:10:00,68.02,68.14,68.02,68.14,36702.0,67.2942,67.4129,67.2942,67.4129,36702.0
2024-06-14 12:15:00,68.14,68.15,68.0,68.04,19047.0,67.4129,67.4228,67.2744,67.314,19047.0
2024-06-14 12:20:00,68.05,68.11,68.05,68.08,25000.0,67.3238,67.3832,67.3238,67.3535,25000.0
2024-06-14 12:25:00,68.08,68.08,68.02,68.03,10078.0,67.3535,67.3535,67.2942,67.3041,10078.0
2024-06-14 12:30:00,68.03,68.05,68.0,68.03,14430.0,67.3041,67.3238,67.2744,67.3041,14430.0
2024-06-14 12:35:00,68.04,68.15,68.04,68.13,14966.0,67.314,67.4228,67.314,67.403,14966.0
2024-06-14 12:40:00,68.13,68.13,68.08,68.1,10354.0,67.403,67.403,67.3535,67.3733,10354.0
2024-06-14 12:45:00,68.11,68.13,68.09,68.13,10630.0,67.3832,67.403,67.3634,67.403,10630.0
2024-06-14 12:50:00,68.14,68.2,68.1,68.12,13216.0,67.4129,67.4722,67.3733,67.3931,13216.0
2024-06-14 12:55:00,68.13,68.16,68.12,68.15,12630.0,67.403,67.4327,67.3931,67.4228,12630.0
2024-06-14 13:00:00,68.15,68.18,68.14,68.14,11324.0,67.4228,67.4525,67.4129,67.4129,11324.0
2024-06-14 13:05:00,68.14,68.22,68.14,68.21,10345.0,67.4129,67.492,67.4129,67.4821,10345.0
2024-06-14 13:10:00,68.2,68.27,68.2,68.25,8836.0,67.4722,67.5415,67.4722,67.5217,8836.0
2024-06-14 13:15:00,68.25,68.26,68.2,68.24,13698.0,67.5217,67.5316,67.4722,67.5118,13698.0
2024-06-14 13:20:00,68.24,68.3,68.19,68.19,12875.0,67.5118,67.5712,67.4624,67.4624,12875.0
2024-06-14 13:25:00,68.19,68.25,68.19,68.22,10257.0,67.4624,67.5217,67.4624,67.492,10257.0
2024-06-14 13:30:00,68.22,68.29,68.2,68.27,12584.0,67.492,67.5613,67.4722,67.5415,12584.0
2024-06-14 13:35:00,68.28,68.31,68.25,68.31,32437.0,67.5514,67.5811,67.5217,67.5811,32437.0
2024-06-14 13:40:00,68.31,68.31,68.16,68.16,17678.0,67.5811,67.5811,67.4327,67.4327,17678.0
2024-06-14 13:45:00,68.17,68.21,68.16,68.19,11288.0,67.4426,67.4821,67.4327,67.4624,11288.0
2024-06-14 13:50:00,68.19,68.27,68.16,68.27,17489.0,67.4624,67.5415,67.4327,67.5415,17489.0
2024-06-14 13:55:00,68.27,68.27,68.2,68.22,15228.0,67.5415,67.5415,67.4722,67.492,15228.0
2024-06-14 14:00:00,68.22,68.3,68.15,68.3,43659.0,67.492,67.5712,67.4228,67.5712,43659.0
2024-06-14 14:05:00,68.3,68.35,68.21,68.23,44854.0,67.5712,67.6206,67.4821,67.5019,44854.0
2024-06-14 14:10:00,68.24,68.26,68.22,68.24,15680.0,67.5118,67.5316,67.492,67.5118,15680.0
2024-06-14 14:15:00,68.23,68.29,68.18,68.28,26613.0,67.5019,67.5613,67.4525,67.5514,26613.0
2024-06-14 14:20:00,68.29,68.34,68.28,68.33,27545.0,67.5613,67.6108,67.5514,67.6009,27545.0
2024-06-14 14:25:00,68.34,68.35,68.27,68.28,19002.0,67.6108,67.6206,67.5415,67.5514,19002.0
2024-06-14 14:30:00,68.27,68.27,68.22,68.25,23498.0,67.5415,67.5415,67.492,67.5217,23498.0
2024-06-14 14:35:00,68.25,68.27,68.18,68.22,27229.0,67.5217,67.5415,67.4525,67.492,27229.0
2024-06-14 14:40:00,68.23,68.23,68.16,68.22,20850.0,67.5019,67.5019,67.4327,67.492,20850.0
2024-06-14 14:45:00,68.22,68.24,68.2,68.23,20480.0,67.492,67.5118,67.4722,67.5019,20480.0
2024-06-14 14:50:00,68.23,68.31,68.23,68.31,25127.0,67.5019,67.5811,67.5019,67.5811,25127.0
2024-06-14 14:55:00,68.3,68.31,68.17,68.23,20723.0,67.5712,67.5811,67.4426,67.5019,20723.0
2024-06-14 15:00:00,68.23,68.25,68.14,68.19,39944.0,67.5019,67.5217,67.4129,67.4624,39944.0
2024-06-14 15:05:00,68.18,68.23,68.17,68.22,19490.0,67.4525,67.5019,67.4426,67.492,19490.0
2024-06-14 15:10:00,68.22,68.23,68.15,68.16,27012.0,67.492,67.5019,67.4228,67.4327,27012.0
2024-06-14 15:15:00,68.16,68.19,68.13,68.18,28243.0,67.4327,67.4624,67.403,67.4525,28243.0
2024-06-14 15:20:00,68.18,68.21,68.12,68.2,34382.0,67.4525,67.4821,67.3931,67.4722,34382.0
2024-06-14 15:25:00,68.2,68.21,68.16,68.19,17909.0,67.4722,67.4821,67.4327,67.4624,17909.0
2024-06-14 15:30:00,68.18,68.21,68.17,68.19,26360.0,67.4525,67.4821,67.4426,67.4624,26360.0
2024-06-14 15:35:00,68.18,68.26,68.18,68.19,46757.0,67.4525,67.5316,67.4525,67.4624,46757.0
2024-06-14 15:40:00,68.19,68.2,68.11,68.14,43549.0,67.4624,67.4722,67.3832,67.4129,43549.0
2024-06-14 15:45:00,68.14,68.15,68.1,68.13,54281.0,67.4129,67.4228,67.3733,67.403,54281.0
2024-06-14 15:50:00,68.12,68.22,68.11,68.21,86458.0,67.3931,67.492,67.3832,67.4821,86458.0
2024-06-14 15:55:00,68.22,68.33,68.16,68.23,258798.0,67.492,67.6009,67.4327,67.5019,258798.0
2024-06-17 09:30:00,68.28,68.37,68.05,68.27,66987.0,67.5514,67.6404,67.3238,67.5415,66987.0
2024-06-17 09:35:00,68.27,68.31,68.03,68.05,15137.0,67.5415,67.5811,67.3041,67.3238,15137.0
2024-06-17 09:40:00,68.02,68.11,67.87,67.88,23503.0,67.2942,67.3832,67.1458,67.1557,23503.0
2024-06-17 09:45:00,67.89,67.95,67.71,67.71,21982.0,67.1656,67.2249,66.9875,66.9875,21982.0
2024-06-17 09:50:00,67.73,67.81,67.65,67.73,29106.0,67.0073,67.0864,66.9281,67.0073,29106.0
2024-06-17 09:55:00,67.73,67.92,67.67,67.87,26856.0,67.0073,67.1952,66.9479,67.1458,26856.0
2024-06-17 10:00:00,67.85,67.92,67.73,67.92,21122.0,67.126,67.1952,67.0073,67.1952,21122.0
2024-06-17 10:05:00,67.9,67.98,67.9,67.95,20065.0,67.1754,67.2546,67.1754,67.2249,20065.0
2024-06-17 10:10:00,67.97,68.09,67.97,68.03,32671.0,67.2447,67.3634,67.2447,67.3041,32671.0
2024-06-17 10:15:00,68.04,68.3,68.04,68.3,32568.0,67.314,67.5712,67.314,67.5712,32568.0
2024-06-17 10:20:00,68.3,68.32,68.11,68.13,24323.0,67.5712,67.591,67.3832,67.403,24323.0
2024-06-17 10:25:00,68.13,68.13,68.03,68.03,9560.0,67.403,67.403,67.3041,67.3041,9560.0
2024-06-17 10:30:00,68.04,68.11,67.97,68.0,16837.0,67.314,67.3832,67.2447,67.2744,16837.0
2024-06-17 10:35:00,67.99,68.13,67.99,68.09,24940.0,67.2645,67.403,67.2645,67.3634,24940.0
2024-06-17 10:40:00,68.07,68.23,68.07,68.2,17561.0,67.3436,67.5019,67.3436,67.4722,17561.0
2024-06-17 10:45:00,68.21,68.32,68.21,68.3,30360.0,67.4821,67.591,67.4821,67.5712,30360.0
2024-06-17 10:50:00,68.31,68.38,68.3,68.36,17792.0,67.5811,67.6503,67.5712,67.6305,17792.0
2024-06-17 10:55:00,68.36,68.39,68.31,68.39,19142.0,67.6305,67.6602,67.5811,67.6602,19142.0
2024-06-17 11:00:00,68.4,68.44,68.37,68.43,13529.0,67.6701,67.7097,67.6404,67.6998,13529.0
2024-06-17 11:05:00,68.44,68.49,68.35,68.38,62243.0,67.7097,67.7592,67.6206,67.6503,62243.0
2024-06-17 11:10:00,68.38,68.45,68.36,68.45,25947.0,67.6503,67.7196,67.6305,67.7196,25947.0
2024-06-17 11:15:00,68.45,68.53,68.44,68.52,24854.0,67.7196,67.7987,67.7097,67.7888,24854.0
2024-06-17 11:20:00,68.53,68.58,68.5,68.58,17515.0,67.7987,67.8482,67.769,67.8482,17515.0
2024-06-17 11:25:00,68.58,68.58,68.48,68.5,15122.0,67.8482,67.8482,67.7493,67.769,15122.0
2024-06-17 11:30:00,68.5,68.52,68.43,68.44,46953.0,67.769,67.7888,67.6998,67.7097,46953.0
2024-06-17 11:35:00,68.44,68.44,68.34,68.38,22333.0,67.7097,67.7097,67.6108,67.6503,22333.0
2024-06-17 11:40:00,68.37,68.44,68.35,68.44,26221.0,67.6404,67.7097,67.6206,67.7097,26221.0
2024-06-17 11:45:00,68.44,68.5,68.39,68.42,31446.0,67.7097,67.769,67.6602,67.6899,31446.0
2024-06-17 11:50:00,68.42,68.44,68.42,68.43,16928.0,67.6899,67.7097,67.6899,67.6998,16928.0
2024-06-17 11:55:00,68.42,68.54,68.41,68.5,18667.0,67.6899,67.8086,67.68,67.769,18667.0
2024-06-17 12:00:00,68.5,68.52,68.47,68.5,34088.0,67.769,67.7888,67.7394,67.769,34088.0
2024-06-17 12:05:00,68.5,68.54,68.47,68.53,39806.0,67.769,67.8086,67.7394,67.7987,39806.0
2024-06-17 12:10:00,68.53,68.59,68.5,68.58,30930.0,67.7987,67.8581,67.769,67.8482,30930.0
2024-06-17 12:15:00,68.59,68.6,68.51,68.58,71408.0,67.8581,67.868,67.7789,67.8482,71408.0
2024-06-17 12:20:00,68.58,68.64,68.56,68.62,14978.0,67.8482,67.9076,67.8284,67.8878,14978.0
2024-06-17 12:25:00,68.64,68.64,68.54,68.64,26210.0,67.9076,67.9076,67.8086,67.9076,26210.0
2024-06-17 12:30:00,68.66,68.67,68.6,68.66,11470.0,67.9273,67.9372,67.868,67.9273,11470.0
2024-06-17 12:35:00,68.64,68.66,68.6,68.6,9290.0,67.9076,67.9273,67.868,67.868,9290.0
2024-06-17 12:40:00,68.62,68.62,68.57,68.57,9648.0,67.8878,67.8878,67.8383,67.8383,9648.0
2024-06-17 12:45:00,68.57,68.66,68.56,68.66,13192.0,67.8383,67.9273,67.8284,67.9273,13192.0
2024-06-17 12:50:00,68.66,68.69,68.63,68.63,13889.0,67.9273,67.957,67.8977,67.8977,13889.0
2024-06-17 12:55:00,68.63,68.67,68.6,68.63,11103.0,67.8977,67.9372,67.868,67.8977,11103.0
2024-06-17 13:00:00,68.64,68.65,68.61,68.65,12138.0,67.9076,67.9174,67.8779,67.9174,12138.0
2024-06-17 13:05:00,68.65,68.65,68.55,68.57,33369.0,67.9174,67.9174,67.8185,67.8383,33369.0
2024-06-17 13:10:00,68.57,68.63,68.55,68.62,8976.0,67.8383,67.8977,67.8185,67.8878,8976.0
2024-06-17 13:15:00,68.63,68.7,68.62,68.69,13533.0,67.8977,67.9669,67.8878,67.957,13533.0
2024-06-17 13:20:00,68.69,68.72,68.64,68.67,14455.0,67.957,67.9867,67.9076,67.9372,14455.0
2024-06-17 13:25:00,68.67,68.69,68.62,68.68,13685.0,67.9372,67.957,67.8878,67.9471,13685.0
2024-06-17 13:30:00,68.69,68.82,68.68,68.78,12585.0,67.957,68.0856,67.9471,68.0461,12585.0
2024-06-17 13:35:00,68.79,68.83,68.78,68.82,23566.0,68.056,68.0955,68.0461,68.0856,23566.0
2024-06-17 13:40:00,68.81,68.82,68.76,68.77,14407.0,68.0757,68.0856,68.0263,68.0362,14407.0
2024-06-17 13:45:00,68.78,68.82,68.76,68.76,20542.0,68.0461,68.0856,68.0263,68.0263,20542.0
2024-06-17 13:50:00,68.77,68.8,68.74,68.75,20331.0,68.0362,68.0658,68.0065,68.0164,20331.0
2024-06-17 13:55:00,68.76,68.76,68.68,68.71,39022.0,68.0263,68.0263,67.9471,67.9768,39022.0
2024-06-17 14:00:00,68.71,68.84,68.7,68.81,59417.0,67.9768,68.1054,67.9669,68.0757,59417.0
2024-06-17 14:05:00,68.82,69.03,68.8,69.03,55533.0,68.0856,68.2934,68.0658,68.2934,55533.0
2024-06-17 14:10:00,69.03,69.12,68.98,68.98,80346.0,68.2934,68.3824,68.2439,68.2439,80346.0
2024-06-17 14:15:00,69.0,69.11,69.0,69.03,49276.0,68.2637,68.3725,68.2637,68.2934,49276.0
2024-06-17 14:20:00,69.03,69.14,69.01,69.12,31214.0,68.2934,68.4022,68.2736,68.3824,31214.0
2024-06-17 14:25:00,69.12,69.15,69.07,69.13,39471.0,68.3824,68.4121,68.333,68.3923,39471.0
2024-06-17 14:30:00,69.13,69.15,69.11,69.15,32709.0,68.3923,68.4121,68.3725,68.4121,32709.0
2024-06-17 14:35:00,69.15,69.17,69.09,69.13,36946.0,68.4121,68.4319,68.3527,68.3923,36946.0
2024-06-17 14:40:00,69.12,69.13,69.03,69.03,31748.0,68.3824,68.3923,68.2934,68.2934,31748.0
2024-06-17 14:45:00,69.03,69.11,69.02,69.07,31230.0,68.2934,68.3725,68.2835,68.333,31230.0
2024-06-17 14:50:00,69.07,69.12,69.06,69.1,24350.0,68.333,68.3824,68.3231,68.3626,24350.0
2024-06-17 14:55:00,69.11,69.14,69.08,69.12,36877.0,68.3725,68.4022,68.3429,68.3824,36877.0
2024-06-17 15:00:00,69.11,69.15,69.07,69.13,27578.0,68.3725,68.4121,68.333,68.3923,27578.0
2024-06-17 15:05:00,69.12,69.19,69.12,69.19,33038.0,68.3824,68.4517,68.3824,68.4517,33038.0
2024-06-17 15:10:00,69.19,69.28,69.18,69.28,40959.0,68.4517,68.5407,68.4418,68.5407,40959.0
2024-06-17 15:15:00,69.28,69.35,69.25,69.34,44262.0,68.5407,68.61,68.511,68.6001,44262.0
2024-06-17 15:20:00,69.34,69.37,69.3,69.36,48893.0,68.6001,68.6298,68.5605,68.6199,48893.0
2024-06-17 15:25:00,69.36,69.39,69.32,69.34,50926.0,68.6199,68.6495,68.5803,68.6001,50926.0
2024-06-17 15:30:00,69.34,69.36,69.24,69.33,62507.0,68.6001,68.6199,68.5011,68.5902,62507.0
2024-06-17 15:35:00,69.32,69.32,69.27,69.3,52480.0,68.5803,68.5803,68.5308,68.5605,52480.0
2024-06-17 15:40:00,69.29,69.34,69.28,69.29,58302.0,68.5506,68.6001,68.5407,68.5506,58302.0
2024-06-17 15:45:00,69.3,69.3,69.2,69.22,77202.0,68.5605,68.5605,68.4616,68.4814,77202.0
2024-06-17 15:50:00,69.21,69.29,69.16,69.28,132392.0,68.4715,68.5506,68.422,68.5407,132392.0
2024-06-17 15:55:00,69.29,69.29,69.15,69.17,365712.0,68.5506,68.5506,68.4121,68.4319,365712.0
2024-06-18 09:30:00,68.99,69.07,67.9,68.36,301717.0,68.3615,68.4408,67.2814,67.7372,301717.0
2024-06-18 09:35:00,68.38,68.58,68.25,68.33,77866.0,67.757,67.9552,67.6282,67.7075,77866.0
2024-06-18 09:40:00,68.33,68.47,68.06,68.28,63928.0,67.7075,67.8462,67.44,67.658,63928.0
2024-06-18 09:45:00,68.33,68.85,68.32,68.71,22593.0,67.7075,68.2228,67.6976,68.084,22593.0
2024-06-18 09:50:00,68.71,69.02,68.69,68.99,20350.0,68.084,68.3912,68.0642,68.3615,20350.0
2024-06-18 09:55:00,69.0,69.09,68.96,69.02,35447.0,68.3714,68.4606,68.3318,68.3912,35447.0
2024-06-18 10:00:00,69.04,69.08,68.92,68.99,23459.0,68.411,68.4507,68.2921,68.3615,23459.0
2024-06-18 10:05:00,68.96,69.03,68.88,69.01,43761.0,68.3318,68.4011,68.2525,68.3813,43761.0
2024-06-18 10:10:00,69.0,69.04,68.87,68.89,23786.0,68.3714,68.411,68.2426,68.2624,23786.0
2024-06-18 10:15:00,68.89,68.93,68.86,68.87,17019.0,68.2624,68.302,68.2327,68.2426,17019.0
2024-06-18 10:20:00,68.88,69.04,68.84,68.99,41132.0,68.2525,68.411,68.2129,68.3615,41132.0
2024-06-18 10:25:00,68.99,69.19,68.98,69.13,59483.0,68.3615,68.5597,68.3516,68.5002,59483.0
2024-06-18 10:30:00,69.14,69.4,69.14,69.4,37391.0,68.5101,68.7678,68.5101,68.7678,37391.0
2024-06-18 10:35:00,69.4,69.45,69.31,69.37,57244.0,68.7678,68.8173,68.6786,68.738,57244.0
2024-06-18 10:40:00,69.38,69.39,69.25,69.31,36190.0,68.7479,68.7578,68.6191,68.6786,36190.0
2024-06-18 10:45:00,69.3,69.32,69.23,69.27,23121.0,68.6687,68.6885,68.5993,68.6389,23121.0
2024-06-18 10:50:00,69.27,69.31,69.19,69.2,21519.0,68.6389,68.6786,68.5597,68.5696,21519.0
2024-06-18 10:55:00,69.2,69.28,69.19,69.23,28601.0,68.5696,68.6488,68.5597,68.5993,28601.0
2024-06-18 11:00:00,69.23,69.29,69.14,69.14,31636.0,68.5993,68.6588,68.5101,68.5101,31636.0
2024-06-18 11:05:00,69.12,69.2,69.03,69.07,38881.0,68.4903,68.5696,68.4011,68.4408,38881.0
2024-06-18 11:10:00,69.07,69.11,69.06,69.09,26938.0,68.4408,68.4804,68.4308,68.4606,26938.0
2024-06-18 11:15:00,69.09,69.17,69.01,69.1,37625.0,68.4606,68.5398,68.3813,68.4705,37625.0
2024-06-18 11:20:00,69.1,69.2,69.1,69.19,18815.0,68.4705,68.5696,68.4705,68.5597,18815.0
2024-06-18 11:25:00,69.19,69.19,69.15,69.16,27464.0,68.5597,68.5597,68.52,68.5299,27464.0
2024-06-18 11:30:00,69.16,69.18,69.15,69.16,15788.0,68.5299,68.5498,68.52,68.5299,15788.0
2024-06-18 11:35:00,69.16,69.27,69.15,69.24,26539.0,68.5299,68.6389,68.52,68.6092,26539.0
2024-06-18 11:40:00,69.25,69.33,69.24,69.33,15886.0,68.6191,68.6984,68.6092,68.6984,15886.0
2024-06-18 11:45:00,69.33,69.39,69.3,69.38,27760.0,68.6984,68.7578,68.6687,68.7479,27760.0
2024-06-18 11:50:00,69.38,69.4,69.36,69.39,14856.0,68.7479,68.7678,68.7281,68.7578,14856.0
2024-06-18 11:55:00,69.38,69.5,69.38,69.47,18911.0,68.7479,68.8668,68.7479,68.8371,18911.0
2024-06-18 12:00:00,69.47,69.56,69.46,69.51,37548.0,68.8371,68.9263,68.8272,68.8767,37548.0
2024-06-18 12:05:00,69.5,69.56,69.5,69.54,12729.0,68.8668,68.9263,68.8668,68.9065,12729.0
2024-06-18 12:10:00,69.55,69.57,69.52,69.56,16246.0,68.9164,68.9362,68.8867,68.9263,16246.0
2024-06-18 12:15:00,69.56,69.59,69.52,69.55,22368.0,68.9263,68.956,68.8867,68.9164,22368.0
2024-06-18 12:20:00,69.55,69.6,69.52,69.6,36038.0,68.9164,68.9659,68.8867,68.9659,36038.0
2024-06-18 12:25:00,69.6,69.62,69.54,69.54,18428.0,68.9659,68.9857,68.9065,68.9065,18428.0
2024-06-18 12:30:00,69.53,69.58,69.5,69.56,18276.0,68.8966,68.9461,68.8668,68.9263,18276.0
2024-06-18 12:35:00,69.57,69.64,69.55,69.63,13556.0,68.9362,69.0056,68.9164,68.9957,13556.0
2024-06-18 12:40:00,69.64,69.73,69.63,69.7,20024.0,69.0056,69.0947,68.9957,69.065,20024.0
2024-06-18 12:45:00,69.7,69.74,69.68,69.7,21592.0,69.065,69.1047,69.0452,69.065,21592.0
2024-06-18 12:50:00,69.71,69.75,69.7,69.74,22110.0,69.0749,69.1146,69.065,69.1047,22110.0
2024-06-18 12:55:00,69.75,69.83,69.74,69.79,18714.0,69.1146,69.1938,69.1047,69.1542,18714.0
2024-06-18 13:00:00,69.78,69.89,69.74,69.89,37654.0,69.1443,69.2533,69.1047,69.2533,37654.0
2024-06-18 13:05:00,69.88,69.95,69.82,69.94,62954.0,69.2434,69.3127,69.1839,69.3028,62954.0
2024-06-18 13:10:00,69.94,69.95,69.85,69.88,27880.0,69.3028,69.3127,69.2137,69.2434,27880.0
2024-06-18 13:15:00,69.88,69.88,69.82,69.87,16288.0,69.2434,69.2434,69.1839,69.2335,16288.0
2024-06-18 13:20:00,69.86,69.92,69.84,69.89,30004.0,69.2236,69.283,69.2037,69.2533,30004.0
2024-06-18 13:25:00,69.89,69.89,69.82,69.84,21564.0,69.2533,69.2533,69.1839,69.2037,21564.0
2024-06-18 13:30:00,69.84,69.84,69.78,69.84,18059.0,69.2037,69.2037,69.1443,69.2037,18059.0
2024-06-18 13:35:00,69.84,69.89,69.83,69.85,20792.0,69.2037,69.2533,69.1938,69.2137,20792.0
2024-06-18 13:40:00,69.86,69.92,69.85,69.87,30790.0,69.2236,69.283,69.2137,69.2335,30790.0
2024-06-18 13:45:00,69.87,69.92,69.86,69.89,17905.0,69.2335,69.283,69.2236,69.2533,17905.0
2024-06-18 13:50:00,69.89,69.9,69.77,69.8,28060.0,69.2533,69.2632,69.1344,69.1641,28060.0
2024-06-18 13:55:00,69.79,69.79,69.72,69.72,22610.0,69.1542,69.1542,69.0848,69.0848,22610.0
2024-06-18 14:00:00,69.72,69.74,69.56,69.6,28490.0,69.0848,69.1047,68.9263,68.9659,28490.0
2024-06-18 14:05:00,69.6,69.67,69.59,69.63,29651.0,68.9659,69.0353,68.956,68.9957,29651.0
2024-06-18 14:10:00,69.63,69.66,69.58,69.58,37704.0,68.9957,69.0254,68.9461,68.9461,37704.0
2024-06-18 14:15:00,69.59,69.6,69.53,69.55,17305.0,68.956,68.9659,68.8966,68.9164,17305.0
2024-06-18 14:20:00,69.55,69.59,69.53,69.53,34050.0,68.9164,68.956,68.8966,68.8966,34050.0
2024-06-18 14:25:00,69.53,69.6,69.51,69.54,24808.0,68.8966,68.9659,68.8767,68.9065,24808.0
2024-06-18 14:30:00,69.55,69.58,69.54,69.58,22853.0,68.9164,68.9461,68.9065,68.9461,22853.0
2024-06-18 14:35:00,69.58,69.59,69.49,69.52,34413.0,68.9461,68.956,68.8569,68.8867,34413.0
2024-06-18 14:40:00,69.53,69.59,69.51,69.55,25014.0,68.8966,68.956,68.8767,68.9164,25014.0
2024-06-18 14:45:00,69.55,69.59,69.53,69.58,26231.0,68.9164,68.956,68.8966,68.9461,26231.0
2024-06-18 14:50:00,69.58,69.59,69.55,69.56,30310.0,68.9461,68.956,68.9164,68.9263,30310.0
2024-06-18 14:55:00,69.56,69.58,69.46,69.57,57575.0,68.9263,68.9461,68.8272,68.9362,57575.0
2024-06-18 15:00:00,69.56,69.59,69.54,69.56,43931.0,68.9263,68.956,68.9065,68.9263,43931.0
2024-06-18 15:05:00,69.56,69.66,69.56,69.66,31770.0,68.9263,69.0254,68.9263,69.0254,31770.0
2024-06-18 15:10:00,69.66,69.72,69.64,69.7,37679.0,69.0254,69.0848,69.0056,69.065,37679.0
2024-06-18 15:15:00,69.7,69.73,69.69,69.7,28593.0,69.065,69.0947,69.0551,69.065,28593.0
2024-06-18 15:20:00,69.7,69.73,69.7,69.72,35148.0,69.065,69.0947,69.065,69.0848,35148.0
2024-06-18 15:25:00,69.72,69.76,69.7,69.73,57185.0,69.0848,69.1245,69.065,69.0947,57185.0
2024-06-18 15:30:00,69.73,69.76,69.7,69.74,61741.0,69.0947,69.1245,69.065,69.1047,61741.0
2024-06-18 15:35:00,69.74,69.75,69.7,69.71,46504.0,69.1047,69.1146,69.065,69.0749,46504.0
2024-06-18 15:40:00,69.72,69.74,69.65,69.66,78530.0,69.0848,69.1047,69.0155,69.0254,78530.0
2024-06-18 15:45:00,69.66,69.72,69.6,69.61,66776.0,69.0254,69.0848,68.9659,68.9758,66776.0
2024-06-18 15:50:00,69.6,69.74,69.59,69.73,115355.0,68.9659,69.1047,68.956,69.0947,115355.0
2024-06-18 15:55:00,69.73,69.78,69.68,69.72,360371.0,69.0947,69.1443,69.0452,69.0848,360371.0
2024-06-20 09:30:00,69.99,70.54,69.95,70.17,361432.0,69.3524,69.8974,69.3127,69.5307,361432.0
2024-06-20 09:35:00,70.18,70.63,70.13,70.63,53102.0,69.5406,69.9865,69.4911,69.9865,53102.0
2024-06-20 09:40:00,70.63,70.84,70.62,70.7,111533.0,69.9865,70.1946,69.9766,70.0559,111533.0
2024-06-20 09:45:00,70.7,70.71,70.43,70.44,75472.0,70.0559,70.0658,69.7884,69.7983,75472.0
2024-06-20 09:50:00,70.43,70.45,70.33,70.4,71692.0,69.7884,69.8082,69.6893,69.7586,71692.0
2024-06-20 09:55:00,70.41,70.41,70.2,70.21,101591.0,69.7686,69.7686,69.5605,69.5704,101591.0
2024-06-20 10:00:00,70.2,70.31,70.09,70.14,108824.0,69.5605,69.6695,69.4515,69.501,108824.0
2024-06-20 10:05:00,70.15,70.15,69.84,69.89,74290.0,69.5109,69.5109,69.2037,69.2533,74290.0
2024-06-20 10:10:00,69.88,69.96,69.82,69.83,63459.0,69.2434,69.3227,69.1839,69.1938,63459.0
2024-06-20 10:15:00,69.82,69.86,69.55,69.57,63463.0,69.1839,69.2236,68.9164,68.9362,63463.0
2024-06-20 10:20:00,69.58,69.69,69.55,69.66,93286.0,68.9461,69.0551,68.9164,69.0254,93286.0
2024-06-20 10:25:00,69.66,69.85,69.65,69.73,40118.0,69.0254,69.2137,69.0155,69.0947,40118.0
2024-06-20 10:30:00,69.72,69.74,69.63,69.63,44149.0,69.0848,69.1047,68.9957,68.9957,44149.0
2024-06-20 10:35:00,69.63,69.73,69.58,69.67,45558.0,68.9957,69.0947,68.9461,69.0353,45558.0
2024-06-20 10:40:00,69.67,69.68,69.53,69.58,34336.0,69.0353,69.0452,68.8966,68.9461,34336.0
2024-06-20 10:45:00,69.58,69.62,69.44,69.5,47243.0,68.9461,68.9857,68.8074,68.8668,47243.0
2024-06-20 10:50:00,69.5,69.6,69.49,69.55,40296.0,68.8668,68.9659,68.8569,68.9164,40296.0
2024-06-20 10:55:00,69.55,69.6,69.54,69.58,39458.0,68.9164,68.9659,68.9065,68.9461,39458.0
2024-06-20 11:00:00,69.58,69.6,69.46,69.48,27634.0,68.9461,68.9659,68.8272,68.847,27634.0
2024-06-20 11:05:00,69.48,69.5,69.37,69.39,43116.0,68.847,68.8668,68.738,68.7578,43116.0
2024-06-20 11:10:00,69.38,69.48,69.36,69.48,34826.0,68.7479,68.847,68.7281,68.847,34826.0
2024-06-20 11:15:00,69.49,69.5,69.43,69.45,27620.0,68.8569,68.8668,68.7975,68.8173,27620.0
2024-06-20 11:20:00,69.44,69.44,69.36,69.38,36903.0,68.8074,68.8074,68.7281,68.7479,36903.0
2024-06-20 11:25:00,69.38,69.38,69.3,69.37,39588.0,68.7479,68.7479,68.6687,68.738,39588.0
2024-06-20 11:30:00,69.36,69.39,69.33,69.36,24769.0,68.7281,68.7578,68.6984,68.7281,24769.0
2024-06-20 11:35:00,69.37,69.37,69.12,69.16,41737.0,68.738,68.738,68.4903,68.5299,41737.0
2024-06-20 11:40:00,69.15,69.18,69.06,69.06,54997.0,68.52,68.5498,68.4308,68.4308,54997.0
2024-06-20 11:45:00,69.07,69.1,68.94,68.94,44532.0,68.4408,68.4705,68.3119,68.3119,44532.0
2024-06-20 11:50:00,68.95,69.01,68.95,68.95,40541.0,68.3219,68.3813,68.3219,68.3219,40541.0
2024-06-20 11:55:00,68.95,68.97,68.92,68.92,35699.0,68.3219,68.3417,68.2921,68.2921,35699.0
2024-06-20 12:00:00,68.92,69.06,68.9,69.06,43171.0,68.2921,68.4308,68.2723,68.4308,43171.0
2024-06-20 12:05:00,69.06,69.21,69.06,69.19,27100.0,68.4308,68.5795,68.4308,68.5597,27100.0
2024-06-20 12:10:00,69.2,69.25,69.19,69.23,30829.0,68.5696,68.6191,68.5597,68.5993,30829.0
2024-06-20 12:15:00,69.23,69.28,69.22,69.23,26571.0,68.5993,68.6488,68.5894,68.5993,26571.0
2024-06-20 12:20:00,69.23,69.27,69.15,69.17,38953.0,68.5993,68.6389,68.52,68.5398,38953.0
2024-06-20 12:25:00,69.17,69.32,69.08,69.08,31800.0,68.5398,68.6885,68.4507,68.4507,31800.0
2024-06-20 12:30:00,69.09,69.1,68.92,69.01,54989.0,68.4606,68.4705,68.2921,68.3813,54989.0
2024-06-20 12:35:00,69.01,69.07,68.95,69.0,40232.0,68.3813,68.4408,68.3219,68.3714,40232.0
2024-06-20 12:40:00,69.01,69.16,68.99,69.12,32582.0,68.3813,68.5299,68.3615,68.4903,32582.0
2024-06-20 12:45:00,69.12,69.18,69.11,69.11,20707.0,68.4903,68.5498,68.4804,68.4804,20707.0
2024-06-20 12:50:00,69.11,69.18,69.08,69.08,21790.0,68.4804,68.5498,68.4507,68.4507,21790.0
2024-06-20 12:55:00,69.08,69.11,69.03,69.07,30295.0,68.4507,68.4804,68.4011,68.4408,30295.0
2024-06-20 13:00:00,69.06,69.07,68.95,68.97,34213.0,68.4308,68.4408,68.3219,68.3417,34213.0
2024-06-20 13:05:00,68.96,68.97,68.8,68.81,40224.0,68.3318,68.3417,68.1732,68.1831,40224.0
2024-06-20 13:10:00,68.82,68.99,68.82,68.95,26682.0,68.193,68.3615,68.193,68.3219,26682.0
2024-06-20 13:15:00,68.96,68.96,68.89,68.92,56880.0,68.3318,68.3318,68.2624,68.2921,56880.0
2024-06-20 13:20:00,68.92,68.93,68.68,68.69,77932.0,68.2921,68.302,68.0543,68.0642,77932.0
2024-06-20 13:25:00,68.68,68.7,68.6,68.63,47149.0,68.0543,68.0741,67.975,68.0048,47149.0
2024-06-20 13:30:00,68.64,68.7,68.52,68.59,41530.0,68.0147,68.0741,67.8958,67.9651,41530.0
2024-06-20 13:35:00,68.59,68.61,68.45,68.49,48859.0,67.9651,67.9849,67.8264,67.866,48859.0
2024-06-20 13:40:00,68.5,68.65,68.48,68.65,62487.0,67.876,68.0246,67.8561,68.0246,62487.0
2024-06-20 13:45:00,68.65,68.68,68.56,68.67,37828.0,68.0246,68.0543,67.9354,68.0444,37828.0
2024-06-20 13:50:00,68.67,68.7,68.65,68.66,32342.0,68.0444,68.0741,68.0246,68.0345,32342.0
2024-06-20 13:55:00,68.66,68.79,68.66,68.75,47262.0,68.0345,68.1633,68.0345,68.1237,47262.0
2024-06-20 14:00:00,68.75,68.89,68.74,68.89,30623.0,68.1237,68.2624,68.1138,68.2624,30623.0
2024-06-20 14:05:00,68.89,68.94,68.87,68.92,41210.0,68.2624,68.3119,68.2426,68.2921,41210.0
2024-06-20 14:10:00,68.92,68.93,68.86,68.89,42550.0,68.2921,68.302,68.2327,68.2624,42550.0
2024-06-20 14:15:00,68.9,68.95,68.89,68.9,36412.0,68.2723,68.3219,68.2624,68.2723,36412.0
2024-06-20 14:20:00,68.9,68.92,68.83,68.89,55368.0,68.2723,68.2921,68.2029,68.2624,55368.0
2024-06-20 14:25:00,68.9,68.95,68.86,68.92,53412.0,68.2723,68.3219,68.2327,68.2921,53412.0
2024-06-20 14:30:00,68.92,68.99,68.89,68.89,52633.0,68.2921,68.3615,68.2624,68.2624,52633.0
2024-06-20 14:35:00,68.89,68.9,68.71,68.73,50023.0,68.2624,68.2723,68.084,68.1039,50023.0
2024-06-20 14:40:00,68.74,68.78,68.73,68.76,51012.0,68.1138,68.1534,68.1039,68.1336,51012.0
2024-06-20 14:45:00,68.75,68.77,68.7,68.74,43992.0,68.1237,68.1435,68.0741,68.1138,43992.0
2024-06-20 14:50:00,68.74,68.74,68.65,68.69,42061.0,68.1138,68.1138,68.0246,68.0642,42061.0
2024-06-20 14:55:00,68.69,68.73,68.57,68.59,56365.0,68.0642,68.1039,67.9453,67.9651,56365.0
2024-06-20 15:00:00,68.59,68.61,68.45,68.54,62340.0,67.9651,67.9849,67.8264,67.9156,62340.0
2024-06-20 15:05:00,68.53,68.61,68.47,68.61,55529.0,67.9057,67.9849,67.8462,67.9849,55529.0
2024-06-20 15:10:00,68.59,68.61,68.54,68.6,50892.0,67.9651,67.9849,67.9156,67.975,50892.0
2024-06-20 15:15:00,68.6,68.61,68.51,68.54,60462.0,67.975,67.9849,67.8859,67.9156,60462.0
2024-06-20 15:20:00,68.55,68.58,68.37,68.43,99722.0,67.9255,67.9552,67.7471,67.8066,99722.0
2024-06-20 15:25:00,68.43,68.52,68.42,68.49,107478.0,67.8066,67.8958,67.7967,67.866,107478.0
2024-06-20 15:30:00,68.49,68.6,68.46,68.59,94921.0,67.866,67.975,67.8363,67.9651,94921.0
2024-06-20 15:35:00,68.59,68.6,68.47,68.49,136186.0,67.9651,67.975,67.8462,67.866,136186.0
2024-06-20 15:40:00,68.49,68.59,68.47,68.54,136452.0,67.866,67.9651,67.8462,67.9156,136452.0
2024-06-20 15:45:00,68.55,68.57,68.44,68.48,182712.0,67.9255,67.9453,67.8165,67.8561,182712.0
2024-06-20 15:50:00,68.48,68.63,68.45,68.63,248614.0,67.8561,68.0048,67.8264,68.0048,248614.0
2024-06-20 15:55:00,68.63,68.64,68.32,68.44,640541.0,68.0048,68.0147,67.6976,67.8165,640541.0
2024-06-21 09:30:00,68.1,68.26,67.81,67.92,848111.0,67.4796,67.6381,67.1922,67.3012,848111.0
2024-06-21 09:35:00,67.87,68.08,67.76,67.91,37938.0,67.2517,67.4598,67.1427,67.2913,37938.0
2024-06-21 09:40:00,67.88,67.98,67.7,67.74,35135.0,67.2616,67.3607,67.0832,67.1229,35135.0
2024-06-21 09:45:00,67.72,67.82,67.46,67.81,28285.0,67.1031,67.2021,66.8454,67.1922,28285.0
2024-06-21 09:50:00,67.81,67.84,67.54,67.73,32267.0,67.1922,67.222,66.9247,67.113,32267.0
2024-06-21 09:55:00,67.76,67.82,67.68,67.74,20938.0,67.1427,67.2021,67.0634,67.1229,20938.0
2024-06-21 10:00:00,67.73,67.88,67.71,67.74,42923.0,67.113,67.2616,67.0931,67.1229,42923.0
2024-06-21 10:05:00,67.74,67.84,67.72,67.8,37915.0,67.1229,67.222,67.1031,67.1823,37915.0
2024-06-21 10:10:00,67.79,67.99,67.78,67.89,30628.0,67.1724,67.3706,67.1625,67.2715,30628.0
2024-06-21 10:15:00,67.88,68.01,67.88,67.99,33008.0,67.2616,67.3904,67.2616,67.3706,33008.0
2024-06-21 10:20:00,68.0,68.07,67.91,67.95,38966.0,67.3805,67.4499,67.2913,67.331,38966.0
2024-06-21 10:25:00,67.96,68.09,67.91,68.06,68150.0,67.3409,67.4697,67.2913,67.44,68150.0
2024-06-21 10:30:00,68.02,68.08,67.94,67.97,29589.0,67.4003,67.4598,67.3211,67.3508,29589.0
2024-06-21 10:35:00,67.98,68.13,67.98,68.05,18518.0,67.3607,67.5093,67.3607,67.4301,18518.0
2024-06-21 10:40:00,68.04,68.19,68.02,68.19,204371.0,67.4201,67.5688,67.4003,67.5688,204371.0
2024-06-21 10:45:00,68.19,68.43,68.19,68.38,37052.0,67.5688,67.8066,67.5688,67.757,37052.0
2024-06-21 10:50:00,68.38,68.5,68.37,68.43,37899.0,67.757,67.876,67.7471,67.8066,37899.0
2024-06-21 10:55:00,68.43,68.61,68.42,68.56,42109.0,67.8066,67.9849,67.7967,67.9354,42109.0
2024-06-21 11:00:00,68.55,68.65,68.52,68.62,41750.0,67.9255,68.0246,67.8958,67.9949,41750.0
2024-06-21 11:05:00,68.6,68.65,68.56,68.59,18872.0,67.975,68.0246,67.9354,67.9651,18872.0
2024-06-21 11:10:00,68.58,68.7,68.58,68.6,38827.0,67.9552,68.0741,67.9552,67.975,38827.0
2024-06-21 11:15:00,68.59,68.62,68.46,68.62,33145.0,67.9651,67.9949,67.8363,67.9949,33145.0
2024-06-21 11:20:00,68.61,68.64,68.57,68.63,39044.0,67.9849,68.0147,67.9453,68.0048,39044.0
2024-06-21 11:25:00,68.61,68.63,68.47,68.53,40832.0,67.9849,68.0048,67.8462,67.9057,40832.0
2024-06-21 11:30:00,68.53,68.56,68.48,68.53,32237.0,67.9057,67.9354,67.8561,67.9057,32237.0
2024-06-21 11:35:00,68.52,68.58,68.52,68.54,24733.0,67.8958,67.9552,67.8958,67.9156,24733.0
2024-06-21 11:40:00,68.55,68.56,68.52,68.55,17271.0,67.9255,67.9354,67.8958,67.9255,17271.0
2024-06-21 11:45:00,68.54,68.62,68.54,68.59,24842.0,67.9156,67.9949,67.9156,67.9651,24842.0
2024-06-21 11:50:00,68.59,68.66,68.58,68.64,30503.0,67.9651,68.0345,67.9552,68.0147,30503.0
2024-06-21 11:55:00,68.63,68.73,68.61,68.73,26072.0,68.0048,68.1039,67.9849,68.1039,26072.0
2024-06-21 12:00:00,68.73,68.78,68.68,68.75,21341.0,68.1039,68.1534,68.0543,68.1237,21341.0
2024-06-21 12:05:00,68.74,68.76,68.61,68.63,23314.0,68.1138,68.1336,67.9849,68.0048,23314.0
2024-06-21 12:10:00,68.63,68.69,68.63,68.66,14009.0,68.0048,68.0642,68.0048,68.0345,14009.0
2024-06-21 12:15:00,68.66,68.7,68.64,68.67,21654.0,68.0345,68.0741,68.0147,68.0444,21654.0
2024-06-21 12:20:00,68.66,68.67,68.58,68.59,8679.0,68.0345,68.0444,67.9552,67.9651,8679.0
2024-06-21 12:25:00,68.57,68.59,68.52,68.57,23017.0,67.9453,67.9651,67.8958,67.9453,23017.0
2024-06-21 12:30:00,68.56,68.58,68.54,68.57,11779.0,67.9354,67.9552,67.9156,67.9453,11779.0
2024-06-21 12:35:00,68.58,68.62,68.56,68.62,16591.0,67.9552,67.9949,67.9354,67.9949,16591.0
2024-06-21 12:40:00,68.64,68.67,68.58,68.59,20078.0,68.0147,68.0444,67.9552,67.9651,20078.0
2024-06-21 12:45:00,68.59,68.64,68.56,68.59,19550.0,67.9651,68.0147,67.9354,67.9651,19550.0
2024-06-21 12:50:00,68.6,68.63,68.57,68.61,16393.0,67.975,68.0048,67.9453,67.9849,16393.0
2024-06-21 12:55:00,68.61,68.63,68.55,68.55,22951.0,67.9849,68.0048,67.9255,67.9255,22951.0
2024-06-21 13:00:00,68.56,68.57,68.49,68.54,18132.0,67.9354,67.9453,67.866,67.9156,18132.0
2024-06-21 13:05:00,68.54,68.58,68.53,68.57,19281.0,67.9156,67.9552,67.9057,67.9453,19281.0
2024-06-21 13:10:00,68.57,68.62,68.57,68.57,17384.0,67.9453,67.9949,67.9453,67.9453,17384.0
2024-06-21 13:15:00,68.58,68.63,68.56,68.57,28309.0,67.9552,68.0048,67.9354,67.9453,28309.0
2024-06-21 13:20:00,68.56,68.59,68.53,68.53,26550.0,67.9354,67.9651,67.9057,67.9057,26550.0
2024-06-21 13:25:00,68.52,68.64,68.52,68.62,28953.0,67.8958,68.0147,67.8958,67.9949,28953.0
2024-06-21 13:30:00,68.62,68.63,68.57,68.57,16819.0,67.9949,68.0048,67.9453,67.9453,16819.0
2024-06-21 13:35:00,68.58,68.69,68.58,68.69,49365.0,67.9552,68.0642,67.9552,68.0642,49365.0
2024-06-21 13:40:00,68.69,68.69,68.57,68.59,22421.0,68.0642,68.0642,67.9453,67.9651,22421.0
2024-06-21 13:45:00,68.6,68.62,68.56,68.58,21354.0,67.975,67.9949,67.9354,67.9552,21354.0
2024-06-21 13:50:00,68.58,68.7,68.57,68.69,37903.0,67.9552,68.0741,67.9453,68.0642,37903.0
2024-06-21 13:55:00,68.69,68.7,68.57,68.57,27365.0,68.0642,68.0741,67.9453,67.9453,27365.0
2024-06-21 14:00:00,68.57,68.6,68.56,68.58,22986.0,67.9453,67.975,67.9354,67.9552,22986.0
2024-06-21 14:05:00,68.58,68.62,68.56,68.59,36568.0,67.9552,67.9949,67.9354,67.9651,36568.0
2024-06-21 14:10:00,68.59,68.62,68.57,68.59,30071.0,67.9651,67.9949,67.9453,67.9651,30071.0
2024-06-21 14:15:00,68.59,68.7,68.58,68.64,37950.0,67.9651,68.0741,67.9552,68.0147,37950.0
2024-06-21 14:20:00,68.62,68.64,68.56,68.6,61018.0,67.9949,68.0147,67.9354,67.975,61018.0
2024-06-21 14:25:00,68.6,68.61,68.56,68.6,42653.0,67.975,67.9849,67.9354,67.975,42653.0
2024-06-21 14:30:00,68.6,68.61,68.52,68.56,28376.0,67.975,67.9849,67.8958,67.9354,28376.0
2024-06-21 14:35:00,68.55,68.6,68.55,68.57,33805.0,67.9255,67.975,67.9255,67.9453,33805.0
2024-06-21 14:40:00,68.57,68.6,68.55,68.59,27246.0,67.9453,67.975,67.9255,67.9651,27246.0
2024-06-21 14:45:00,68.59,68.61,68.54,68.54,19094.0,67.9651,67.9849,67.9156,67.9156,19094.0
2024-06-21 14:50:00,68.55,68.59,68.5,68.58,21081.0,67.9255,67.9651,67.876,67.9552,21081.0
2024-06-21 14:55:00,68.59,68.61,68.56,68.6,27832.0,67.9651,67.9849,67.9354,67.975,27832.0
2024-06-21 15:00:00,68.59,68.61,68.58,68.59,25478.0,67.9651,67.9849,67.9552,67.9651,25478.0
2024-06-21 15:05:00,68.58,68.65,68.58,68.63,18788.0,67.9552,68.0246,67.9552,68.0048,18788.0
2024-06-21 15:10:00,68.63,68.65,68.6,68.6,37666.0,68.0048,68.0246,67.975,67.975,37666.0
2024-06-21 15:15:00,68.6,68.67,68.59,68.65,38463.0,67.975,68.0444,67.9651,68.0246,38463.0
2024-06-21 15:20:00,68.64,68.65,68.59,68.6,23156.0,68.0147,68.0246,67.9651,67.975,23156.0
2024-06-21 15:25:00,68.61,68.61,68.55,68.56,33073.0,67.9849,67.9849,67.9255,67.9354,33073.0
2024-06-21 15:30:00,68.55,68.61,68.53,68.6,47783.0,67.9255,67.9849,67.9057,67.975,47783.0
2024-06-21 15:35:00,68.6,68.66,68.55,68.62,73684.0,67.975,68.0345,67.9255,67.9949,73684.0
2024-06-21 15:40:00,68.62,68.69,68.59,68.69,42563.0,67.9949,68.0642,67.9651,68.0642,42563.0
2024-06-21 15:45:00,68.7,68.7,68.56,68.57,85021.0,68.0741,68.0741,67.9354,67.9453,85021.0
2024-06-21 15:50:00,68.58,68.72,68.54,68.71,172854.0,67.9552,68.0939,67.9156,68.084,172854.0
2024-06-21 15:55:00,68.72,68.77,68.63,68.74,448146.0,68.0939,68.1435,68.0048,68.1138,448146.0
2024-06-24 09:30:00,68.19,68.26,67.5,67.62,201064.0,67.5688,67.6381,66.8851,67.004,201064.0
2024-06-24 09:35:00,67.68,67.88,67.54,67.87,42239.0,67.0634,67.2616,66.9247,67.2517,42239.0
2024-06-24 09:40:00,67.88,68.1,67.73,67.73,79829.0,67.2616,67.4796,67.113,67.113,79829.0
2024-06-24 09:45:00,67.77,67.87,67.42,67.46,58676.0,67.1526,67.2517,66.8058,66.8454,58676.0
2024-06-24 09:50:00,67.49,68.06,67.46,68.05,25731.0,66.8752,67.44,66.8454,67.4301,25731.0
2024-06-24 09:55:00,68.07,68.34,68.01,68.34,37453.0,67.4499,67.7174,67.3904,67.7174,37453.0
2024-06-24 10:00:00,68.33,68.38,68.22,68.25,33815.0,67.7075,67.757,67.5985,67.6282,33815.0
2024-06-24 10:05:00,68.25,68.27,68.14,68.23,64612.0,67.6282,67.648,67.5192,67.6084,64612.0
2024-06-24 10:10:00,68.23,68.23,68.09,68.21,44065.0,67.6084,67.6084,67.4697,67.5886,44065.0
2024-06-24 10:15:00,68.21,68.27,68.08,68.23,42824.0,67.5886,67.648,67.4598,67.6084,42824.0
2024-06-24 10:20:00,68.24,68.4,68.23,68.33,27582.0,67.6183,67.7769,67.6084,67.7075,27582.0
2024-06-24 10:25:00,68.34,68.37,68.12,68.18,33661.0,67.7174,67.7471,67.4994,67.5589,33661.0
2024-06-24 10:30:00,68.19,68.33,68.09,68.16,71008.0,67.5688,67.7075,67.4697,67.539,71008.0
2024-06-24 10:35:00,68.16,68.23,68.15,68.21,28052.0,67.539,67.6084,67.5291,67.5886,28052.0
2024-06-24 10:40:00,68.21,68.24,68.12,68.13,38448.0,67.5886,67.6183,67.4994,67.5093,38448.0
2024-06-24 10:45:00,68.12,68.16,68.07,68.07,42376.0,67.4994,67.539,67.4499,67.4499,42376.0
2024-06-24 10:50:00,68.06,68.12,67.93,67.99,33913.0,67.44,67.4994,67.3111,67.3706,33913.0
2024-06-24 10:55:00,68.0,68.19,67.95,68.15,40725.0,67.3805,67.5688,67.331,67.5291,40725.0
2024-06-24 11:00:00,68.17,68.19,68.09,68.15,22110.0,67.549,67.5688,67.4697,67.5291,22110.0
2024-06-24 11:05:00,68.14,68.18,68.08,68.09,22105.0,67.5192,67.5589,67.4598,67.4697,22105.0
2024-06-24 11:10:00,68.11,68.11,67.97,68.01,35020.0,67.4895,67.4895,67.3508,67.3904,35020.0
2024-06-24 11:15:00,68.02,68.09,67.95,68.01,24421.0,67.4003,67.4697,67.331,67.3904,24421.0
2024-06-24 11:20:00,68.01,68.07,67.99,68.04,28185.0,67.3904,67.4499,67.3706,67.4201,28185.0
2024-06-24 11:25:00,68.05,68.17,68.01,68.14,23342.0,67.4301,67.549,67.3904,67.5192,23342.0
2024-06-24 11:30:00,68.14,68.14,68.01,68.05,29144.0,67.5192,67.5192,67.3904,67.4301,29144.0
2024-06-24 11:35:00,68.05,68.05,67.99,68.0,17899.0,67.4301,67.4301,67.3706,67.3805,17899.0
2024-06-24 11:40:00,68.0,68.0,67.9,67.91,27310.0,67.3805,67.3805,67.2814,67.2913,27310.0
2024-06-24 11:45:00,67.91,67.97,67.89,67.9,26304.0,67.2913,67.3508,67.2715,67.2814,26304.0
2024-06-24 11:50:00,67.91,67.98,67.86,67.97,24031.0,67.2913,67.3607,67.2418,67.3508,24031.0
2024-06-24 11:55:00,67.98,68.05,67.98,68.05,25631.0,67.3607,67.4301,67.3607,67.4301,25631.0
2024-06-24 12:00:00,68.04,68.09,68.01,68.08,16434.0,67.4201,67.4697,67.3904,67.4598,16434.0
2024-06-24 12:05:00,68.08,68.08,67.98,68.0,21490.0,67.4598,67.4598,67.3607,67.3805,21490.0
2024-06-24 12:10:00,68.0,68.0,67.95,68.0,24617.0,67.3805,67.3805,67.331,67.3805,24617.0
2024-06-24 12:15:00,67.99,68.04,67.95,68.02,23722.0,67.3706,67.4201,67.331,67.4003,23722.0
2024-06-24 12:20:00,68.01,68.03,67.96,67.97,24315.0,67.3904,67.4102,67.3409,67.3508,24315.0
2024-06-24 12:25:00,67.98,68.0,67.95,67.97,24427.0,67.3607,67.3805,67.331,67.3508,24427.0
2024-06-24 12:30:00,67.98,68.02,67.91,67.94,28857.0,67.3607,67.4003,67.2913,67.3211,28857.0
2024-06-24 12:35:00,67.94,67.95,67.91,67.94,35036.0,67.3211,67.331,67.2913,67.3211,35036.0
2024-06-24 12:40:00,67.94,68.02,67.92,67.98,55350.0,67.3211,67.4003,67.3012,67.3607,55350.0
2024-06-24 12:45:00,67.98,68.0,67.94,67.98,26827.0,67.3607,67.3805,67.3211,67.3607,26827.0
2024-06-24 12:50:00,67.97,67.97,67.92,67.94,23103.0,67.3508,67.3508,67.3012,67.3211,23103.0
2024-06-24 12:55:00,67.94,67.97,67.87,67.96,33746.0,67.3211,67.3508,67.2517,67.3409,33746.0
2024-06-24 13:00:00,67.96,68.05,67.92,68.03,20906.0,67.3409,67.4301,67.3012,67.4102,20906.0
2024-06-24 13:05:00,68.03,68.03,67.84,67.88,20157.0,67.4102,67.4102,67.222,67.2616,20157.0
2024-06-24 13:10:00,67.88,67.88,67.8,67.81,19804.0,67.2616,67.2616,67.1823,67.1922,19804.0
2024-06-24 13:15:00,67.82,67.88,67.81,67.84,21223.0,67.2021,67.2616,67.1922,67.222,21223.0
2024-06-24 13:20:00,67.84,67.85,67.73,67.74,32641.0,67.222,67.2319,67.113,67.1229,32641.0
2024-06-24 13:25:00,67.73,67.82,67.72,67.78,25953.0,67.113,67.2021,67.1031,67.1625,25953.0
2024-06-24 13:30:00,67.77,67.77,67.67,67.68,23409.0,67.1526,67.1526,67.0535,67.0634,23409.0
2024-06-24 13:35:00,67.68,67.76,67.67,67.73,50032.0,67.0634,67.1427,67.0535,67.113,50032.0
2024-06-24 13:40:00,67.73,67.83,67.69,67.76,29739.0,67.113,67.2121,67.0733,67.1427,29739.0
2024-06-24 13:45:00,67.77,67.78,67.67,67.7,24434.0,67.1526,67.1625,67.0535,67.0832,24434.0
2024-06-24 13:50:00,67.7,67.7,67.64,67.66,24815.0,67.0832,67.0832,67.0238,67.0436,24815.0
2024-06-24 13:55:00,67.67,67.73,67.66,67.68,24198.0,67.0535,67.113,67.0436,67.0634,24198.0
2024-06-24 14:00:00,67.67,67.68,67.61,67.65,35659.0,67.0535,67.0634,66.9941,67.0337,35659.0
2024-06-24 14:05:00,67.64,67.66,67.58,67.62,34841.0,67.0238,67.0436,66.9643,67.004,34841.0
2024-06-24 14:10:00,67.63,67.63,67.56,67.58,32490.0,67.0139,67.0139,66.9445,66.9643,32490.0
2024-06-24 14:15:00,67.57,67.58,67.43,67.49,51008.0,66.9544,66.9643,66.8157,66.8752,51008.0
2024-06-24 14:20:00,67.48,67.55,67.48,67.48,42961.0,66.8652,66.9346,66.8652,66.8652,42961.0
2024-06-24 14:25:00,67.47,67.54,67.43,67.52,40552.0,66.8553,66.9247,66.8157,66.9049,40552.0
2024-06-24 14:30:00,67.51,67.52,67.46,67.49,47151.0,66.895,66.9049,66.8454,66.8752,47151.0
2024-06-24 14:35:00,67.48,67.62,67.48,67.61,31310.0,66.8652,67.004,66.8652,66.9941,31310.0
2024-06-24 14:40:00,67.62,67.65,67.6,67.62,30410.0,67.004,67.0337,66.9842,67.004,30410.0
2024-06-24 14:45:00,67.62,67.65,67.6,67.62,31071.0,67.004,67.0337,66.9842,67.004,31071.0
2024-06-24 14:50:00,67.62,67.7,67.61,67.63,31601.0,67.004,67.0832,66.9941,67.0139,31601.0
2024-06-24 14:55:00,67.64,67.65,67.54,67.56,28767.0,67.0238,67.0337,66.9247,66.9445,28767.0
2024-06-24 15:00:00,67.56,67.62,67.55,67.57,33206.0,66.9445,67.004,66.9346,66.9544,33206.0
2024-06-24 15:05:00,67.57,67.67,67.56,67.66,49645.0,66.9544,67.0535,66.9445,67.0436,49645.0
2024-06-24 15:10:00,67.65,67.65,67.56,67.57,38083.0,67.0337,67.0337,66.9445,66.9544,38083.0
2024-06-24 15:15:00,67.57,67.58,67.51,67.54,45353.0,66.9544,66.9643,66.895,66.9247,45353.0
2024-06-24 15:20:00,67.53,67.58,67.51,67.55,38842.0,66.9148,66.9643,66.895,66.9346,38842.0
2024-06-24 15:25:00,67.55,67.62,67.55,67.61,40033.0,66.9346,67.004,66.9346,66.9941,40033.0
2024-06-24 15:30:00,67.61,67.61,67.53,67.54,63027.0,66.9941,66.9941,66.9148,66.9247,63027.0
2024-06-24 15:35:00,67.54,67.59,67.49,67.53,67339.0,66.9247,66.9742,66.8752,66.9148,67339.0
2024-06-24 15:40:00,67.53,67.57,67.5,67.56,74306.0,66.9148,66.9544,66.8851,66.9445,74306.0
2024-06-24 15:45:00,67.56,67.57,67.41,67.42,120950.0,66.9445,66.9544,66.7959,66.8058,120950.0
2024-06-24 15:50:00,67.42,67.49,67.38,67.4,147176.0,66.8058,66.8752,66.7662,66.786,147176.0
2024-06-24 15:55:00,67.41,67.41,67.2,67.28,691247.0,66.7959,66.7959,66.5878,66.6671,691247.0
2024-06-25 09:30:00,67.25,67.45,67.06,67.31,89071.0,66.6373,66.8355,66.4491,66.6968,89071.0
2024-06-25 09:35:00,67.26,67.59,67.2,67.59,14101.0,66.6472,66.9742,66.5878,66.9742,14101.0
2024-06-25 09:40:00,67.57,67.75,67.5,67.71,25989.0,66.9544,67.1328,66.8851,67.0931,25989.0
2024-06-25 09:45:00,67.7,67.71,67.58,67.66,14743.0,67.0832,67.0931,66.9643,67.0436,14743.0
2024-06-25 09:50:00,67.66,67.82,67.65,67.71,12256.0,67.0436,67.2021,67.0337,67.0931,12256.0
2024-06-25 09:55:00,67.73,67.8,67.67,67.78,19646.0,67.113,67.1823,67.0535,67.1625,19646.0
2024-06-25 10:00:00,67.77,68.13,67.69,68.11,119955.0,67.1526,67.5093,67.0733,67.4895,119955.0
2024-06-25 10:05:00,68.11,68.13,68.01,68.11,28808.0,67.4895,67.5093,67.3904,67.4895,28808.0
2024-06-25 10:10:00,68.1,68.14,68.02,68.02,17758.0,67.4796,67.5192,67.4003,67.4003,17758.0
2024-06-25 10:15:00,68.04,68.04,67.87,67.93,18136.0,67.4201,67.4201,67.2517,67.3111,18136.0
2024-06-25 10:20:00,67.93,68.02,67.9,68.0,24478.0,67.3111,67.4003,67.2814,67.3805,24478.0
2024-06-25 10:25:00,67.98,67.98,67.89,67.93,16961.0,67.3607,67.3607,67.2715,67.3111,16961.0
2024-06-25 10:30:00,67.92,68.06,67.92,68.06,29581.0,67.3012,67.44,67.3012,67.44,29581.0
2024-06-25 10:35:00,68.05,68.07,67.98,68.02,17713.0,67.4301,67.4499,67.3607,67.4003,17713.0
2024-06-25 10:40:00,68.03,68.04,67.88,67.9,16908.0,67.4102,67.4201,67.2616,67.2814,16908.0
2024-06-25 10:45:00,67.91,67.92,67.77,67.79,25934.0,67.2913,67.3012,67.1526,67.1724,25934.0
2024-06-25 10:50:00,67.8,67.81,67.7,67.71,29270.0,67.1823,67.1922,67.0832,67.0931,29270.0
2024-06-25 10:55:00,67.7,67.74,67.63,67.71,24550.0,67.0832,67.1229,67.0139,67.0931,24550.0
2024-06-25 11:00:00,67.71,67.71,67.57,67.65,18510.0,67.0931,67.0931,66.9544,67.0337,18510.0
2024-06-25 11:05:00,67.64,67.73,67.64,67.71,28577.0,67.0238,67.113,67.0238,67.0931,28577.0
2024-06-25 11:10:00,67.7,67.79,67.68,67.77,16965.0,67.0832,67.1724,67.0634,67.1526,16965.0
2024-06-25 11:15:00,67.77,67.83,67.72,67.73,19331.0,67.1526,67.2121,67.1031,67.113,19331.0
2024-06-25 11:20:00,67.73,67.81,67.72,67.81,34160.0,67.113,67.1922,67.1031,67.1922,34160.0
2024-06-25 11:25:00,67.81,67.86,67.78,67.86,13431.0,67.1922,67.2418,67.1625,67.2418,13431.0
2024-06-25 11:30:00,67.85,67.95,67.83,67.89,31327.0,67.2319,67.331,67.2121,67.2715,31327.0
2024-06-25 11:35:00,67.88,67.93,67.84,67.84,14954.0,67.2616,67.3111,67.222,67.222,14954.0
2024-06-25 11:40:00,67.83,67.85,67.8,67.84,11038.0,67.2121,67.2319,67.1823,67.222,11038.0
2024-06-25 11:45:00,67.85,67.89,67.82,67.82,12484.0,67.2319,67.2715,67.2021,67.2021,12484.0
2024-06-25 11:50:00,67.82,67.87,67.81,67.87,8633.0,67.2021,67.2517,67.1922,67.2517,8633.0
2024-06-25 11:55:00,67.87,67.91,67.86,67.88,12373.0,67.2517,67.2913,67.2418,67.2616,12373.0
2024-06-25 12:00:00,67.9,67.91,67.84,67.87,16371.0,67.2814,67.2913,67.222,67.2517,16371.0
2024-06-25 12:05:00,67.89,67.91,67.86,67.9,9534.0,67.2715,67.2913,67.2418,67.2814,9534.0
2024-06-25 12:10:00,67.9,67.94,67.88,67.93,14055.0,67.2814,67.3211,67.2616,67.3111,14055.0
2024-06-25 12:15:00,67.92,67.95,67.9,67.93,28081.0,67.3012,67.331,67.2814,67.3111,28081.0
2024-06-25 12:20:00,67.92,67.93,67.83,67.86,17213.0,67.3012,67.3111,67.2121,67.2418,17213.0
2024-06-25 12:25:00,67.86,67.94,67.85,67.9,22099.0,67.2418,67.3211,67.2319,67.2814,22099.0
2024-06-25 12:30:00,67.9,67.91,67.79,67.79,14401.0,67.2814,67.2913,67.1724,67.1724,14401.0
2024-06-25 12:35:00,67.78,67.85,67.78,67.84,12355.0,67.1625,67.2319,67.1625,67.222,12355.0
2024-06-25 12:40:00,67.84,67.84,67.74,67.76,22153.0,67.222,67.222,67.1229,67.1427,22153.0
2024-06-25 12:45:00,67.77,67.8,67.7,67.8,23758.0,67.1526,67.1823,67.0832,67.1823,23758.0
2024-06-25 12:50:00,67.8,67.81,67.67,67.68,22409.0,67.1823,67.1922,67.0535,67.0634,22409.0
2024-06-25 12:55:00,67.68,67.69,67.63,67.67,17286.0,67.0634,67.0733,67.0139,67.0535,17286.0
2024-06-25 13:00:00,67.66,67.66,67.61,67.61,12979.0,67.0436,67.0436,66.9941,66.9941,12979.0
2024-06-25 13:05:00,67.61,67.71,67.6,67.7,20832.0,66.9941,67.0931,66.9842,67.0832,20832.0
2024-06-25 13:10:00,67.7,67.77,67.7,67.76,19032.0,67.0832,67.1526,67.0832,67.1427,19032.0
2024-06-25 13:15:00,67.76,67.76,67.7,67.73,17208.0,67.1427,67.1427,67.0832,67.113,17208.0
2024-06-25 13:20:00,67.73,67.77,67.72,67.73,12909.0,67.113,67.1526,67.1031,67.113,12909.0
2024-06-25 13:25:00,67.76,67.84,67.75,67.83,14959.0,67.1427,67.222,67.1328,67.2121,14959.0
2024-06-25 13:30:00,67.82,67.83,67.77,67.78,18116.0,67.2021,67.2121,67.1526,67.1625,18116.0
2024-06-25 13:35:00,67.77,67.79,67.74,67.74,14886.0,67.1526,67.1724,67.1229,67.1229,14886.0
2024-06-25 13:40:00,67.75,67.84,67.74,67.83,17628.0,67.1328,67.222,67.1229,67.2121,17628.0
2024-06-25 13:45:00,67.83,67.91,67.8,67.9,22592.0,67.2121,67.2913,67.1823,67.2814,22592.0
2024-06-25 13:50:00,67.9,67.93,67.88,67.92,32172.0,67.2814,67.3111,67.2616,67.3012,32172.0
2024-06-25 13:55:00,67.92,67.97,67.92,67.94,28885.0,67.3012,67.3508,67.3012,67.3211,28885.0
2024-06-25 14:00:00,67.94,67.98,67.9,67.95,25827.0,67.3211,67.3607,67.2814,67.331,25827.0
2024-06-25 14:05:00,67.94,67.94,67.88,67.92,13299.0,67.3211,67.3211,67.2616,67.3012,13299.0
2024-06-25 14:10:00,67.92,68.0,67.91,67.92,29360.0,67.3012,67.3805,67.2913,67.3012,29360.0
2024-06-25 14:15:00,67.92,67.94,67.88,67.94,22465.0,67.3012,67.3211,67.2616,67.3211,22465.0
2024-06-25 14:20:00,67.93,67.98,67.89,67.96,23939.0,67.3111,67.3607,67.2715,67.3409,23939.0
2024-06-25 14:25:00,67.97,68.02,67.96,68.01,15865.0,67.3508,67.4003,67.3409,67.3904,15865.0
2024-06-25 14:30:00,68.01,68.01,67.94,67.95,16274.0,67.3904,67.3904,67.3211,67.331,16274.0
2024-06-25 14:35:00,67.95,67.97,67.91,67.94,17593.0,67.331,67.3508,67.2913,67.3211,17593.0
2024-06-25 14:40:00,67.94,67.94,67.88,67.9,28370.0,67.3211,67.3211,67.2616,67.2814,28370.0
2024-06-25 14:45:00,67.89,67.91,67.76,67.83,20345.0,67.2715,67.2913,67.1427,67.2121,20345.0
2024-06-25 14:50:00,67.82,67.83,67.74,67.75,21698.0,67.2021,67.2121,67.1229,67.1328,21698.0
2024-06-25 14:55:00,67.77,67.81,67.74,67.81,18639.0,67.1526,67.1922,67.1229,67.1922,18639.0
2024-06-25 15:00:00,67.8,67.81,67.75,67.79,28225.0,67.1823,67.1922,67.1328,67.1724,28225.0
2024-06-25 15:05:00,67.79,67.83,67.73,67.75,26463.0,67.1724,67.2121,67.113,67.1328,26463.0
2024-06-25 15:10:00,67.74,67.78,67.72,67.78,15099.0,67.1229,67.1625,67.1031,67.1625,15099.0
2024-06-25 15:15:00,67.78,67.79,67.74,67.76,28675.0,67.1625,67.1724,67.1229,67.1427,28675.0
2024-06-25 15:20:00,67.76,67.8,67.75,67.8,34580.0,67.1427,67.1823,67.1328,67.1823,34580.0
2024-06-25 15:25:00,67.79,67.92,67.78,67.91,26557.0,67.1724,67.3012,67.1625,67.2913,26557.0
2024-06-25 15:30:00,67.91,67.91,67.83,67.87,36785.0,67.2913,67.2913,67.2121,67.2517,36785.0
2024-06-25 15:35:00,67.88,67.9,67.81,67.89,32494.0,67.2616,67.2814,67.1922,67.2715,32494.0
2024-06-25 15:40:00,67.89,67.91,67.87,67.9,45226.0,67.2715,67.2913,67.2517,67.2814,45226.0
2024-06-25 15:45:00,67.91,67.92,67.86,67.89,65361.0,67.2913,67.3012,67.2418,67.2715,65361.0
2024-06-25 15:50:00,67.88,67.94,67.84,67.91,104952.0,67.2616,67.3211,67.222,67.2913,104952.0
2024-06-25 15:55:00,67.91,68.05,67.89,67.98,306413.0,67.2913,67.4301,67.2715,67.3607,306413.0
2024-06-26 09:30:00,68.04,68.04,67.21,67.51,125788.0,67.4201,67.4201,66.5977,66.895,125788.0
2024-06-26 09:35:00,67.5,67.52,67.27,67.33,25167.0,66.8851,66.9049,66.6572,66.7166,25167.0
2024-06-26 09:40:00,67.33,67.33,67.11,67.27,34392.0,66.7166,66.7166,66.4986,66.6572,34392.0
2024-06-26 09:45:00,67.26,67.54,67.26,67.51,51656.0,66.6472,66.9247,66.6472,66.895,51656.0
2024-06-26 09:50:00,67.51,67.59,67.48,67.53,44278.0,66.895,66.9742,66.8652,66.9148,44278.0
2024-06-26 09:55:00,67.52,67.53,67.36,67.38,25821.0,66.9049,66.9148,66.7463,66.7662,25821.0
2024-06-26 10:00:00,67.41,67.53,67.37,67.41,32876.0,66.7959,66.9148,66.7562,66.7959,32876.0
2024-06-26 10:05:00,67.39,67.41,67.3,67.41,20025.0,66.7761,66.7959,66.6869,66.7959,20025.0
2024-06-26 10:10:00,67.41,67.5,67.4,67.47,16463.0,66.7959,66.8851,66.786,66.8553,16463.0
2024-06-26 10:15:00,67.47,67.47,67.3,67.32,33806.0,66.8553,66.8553,66.6869,66.7067,33806.0
2024-06-26 10:20:00,67.31,67.36,67.3,67.32,20442.0,66.6968,66.7463,66.6869,66.7067,20442.0
2024-06-26 10:25:00,67.31,67.32,67.15,67.15,30309.0,66.6968,66.7067,66.5382,66.5382,30309.0
2024-06-26 10:30:00,67.16,67.19,67.03,67.11,67915.0,66.5482,66.5779,66.4193,66.4986,67915.0
2024-06-26 10:35:00,67.1,67.15,67.02,67.12,48753.0,66.4887,66.5382,66.4094,66.5085,48753.0
2024-06-26 10:40:00,67.12,67.16,67.07,67.07,28672.0,66.5085,66.5482,66.459,66.459,28672.0
2024-06-26 10:45:00,67.06,67.14,66.99,67.0,45518.0,66.4491,66.5283,66.3797,66.3896,45518.0
2024-06-26 10:50:00,67.0,67.04,66.93,67.0,49520.0,66.3896,66.4293,66.3203,66.3896,49520.0
2024-06-26 10:55:00,67.01,67.09,66.99,66.99,77627.0,66.3995,66.4788,66.3797,66.3797,77627.0
2024-06-26 11:00:00,67.0,67.01,66.82,66.86,37847.0,66.3896,66.3995,66.2113,66.2509,37847.0
2024-06-26 11:05:00,66.84,66.87,66.76,66.8,28125.0,66.2311,66.2608,66.1518,66.1914,28125.0
2024-06-26 11:10:00,66.79,66.82,66.66,66.76,28027.0,66.1815,66.2113,66.0527,66.1518,28027.0
2024-06-26 11:15:00,66.75,66.91,66.75,66.9,48052.0,66.1419,66.3004,66.1419,66.2905,48052.0
2024-06-26 11:20:00,66.91,67.03,66.91,67.01,62209.0,66.3004,66.4193,66.3004,66.3995,62209.0
2024-06-26 11:25:00,67.01,67.04,66.93,66.98,16341.0,66.3995,66.4293,66.3203,66.3698,16341.0
2024-06-26 11:30:00,66.98,66.98,66.87,66.91,24016.0,66.3698,66.3698,66.2608,66.3004,24016.0
2024-06-26 11:35:00,66.91,66.99,66.9,66.95,20371.0,66.3004,66.3797,66.2905,66.3401,20371.0
2024-06-26 11:40:00,66.94,67.02,66.94,67.02,17776.0,66.3302,66.4094,66.3302,66.4094,17776.0
2024-06-26 11:45:00,67.02,67.1,67.02,67.1,16982.0,66.4094,66.4887,66.4094,66.4887,16982.0
2024-06-26 11:50:00,67.12,67.26,67.11,67.26,33902.0,66.5085,66.6472,66.4986,66.6472,33902.0
2024-06-26 11:55:00,67.27,67.27,67.16,67.23,23466.0,66.6572,66.6572,66.5482,66.6175,23466.0
2024-06-26 12:00:00,67.23,67.23,67.17,67.2,24096.0,66.6175,66.6175,66.5581,66.5878,24096.0
2024-06-26 12:05:00,67.22,67.28,67.19,67.25,24942.0,66.6076,66.6671,66.5779,66.6373,24942.0
2024-06-26 12:10:00,67.26,67.28,67.22,67.28,18187.0,66.6472,66.6671,66.6076,66.6671,18187.0
2024-06-26 12:15:00,67.28,67.29,67.25,67.28,19354.0,66.6671,66.677,66.6373,66.6671,19354.0
2024-06-26 12:20:00,67.27,67.31,67.26,67.28,16593.0,66.6572,66.6968,66.6472,66.6671,16593.0
2024-06-26 12:25:00,67.28,67.34,67.28,67.3,14205.0,66.6671,66.7265,66.6671,66.6869,14205.0
2024-06-26 12:30:00,67.29,67.32,67.26,67.31,16052.0,66.677,66.7067,66.6472,66.6968,16052.0
2024-06-26 12:35:00,67.31,67.33,67.22,67.27,45019.0,66.6968,66.7166,66.6076,66.6572,45019.0
2024-06-26 12:40:00,67.26,67.28,67.18,67.18,23706.0,66.6472,66.6671,66.568,66.568,23706.0
2024-06-26 12:45:00,67.17,67.23,67.13,67.17,34597.0,66.5581,66.6175,66.5184,66.5581,34597.0
2024-06-26 12:50:00,67.17,67.25,67.16,67.22,51349.0,66.5581,66.6373,66.5482,66.6076,51349.0
2024-06-26 12:55:00,67.22,67.22,67.12,67.15,21396.0,66.6076,66.6076,66.5085,66.5382,21396.0
2024-06-26 13:00:00,67.17,67.18,67.05,67.08,14841.0,66.5581,66.568,66.4392,66.4689,14841.0
2024-06-26 13:05:00,67.07,67.09,67.0,67.08,25815.0,66.459,66.4788,66.3896,66.4689,25815.0
2024-06-26 13:10:00,67.09,67.18,67.08,67.13,17971.0,66.4788,66.568,66.4689,66.5184,17971.0
2024-06-26 13:15:00,67.12,67.17,67.05,67.05,22099.0,66.5085,66.5581,66.4392,66.4392,22099.0
2024-06-26 13:20:00,67.05,67.08,66.95,66.96,22271.0,66.4392,66.4689,66.3401,66.35,22271.0
2024-06-26 13:25:00,66.97,67.03,66.95,67.03,17427.0,66.3599,66.4193,66.3401,66.4193,17427.0
2024-06-26 13:30:00,67.03,67.1,67.0,67.1,16680.0,66.4193,66.4887,66.3896,66.4887,16680.0
2024-06-26 13:35:00,67.09,67.09,67.01,67.03,17271.0,66.4788,66.4788,66.3995,66.4193,17271.0
2024-06-26 13:40:00,67.03,67.03,66.95,67.0,17979.0,66.4193,66.4193,66.3401,66.3896,17979.0
2024-06-26 13:45:00,67.0,67.15,66.99,67.09,99017.0,66.3896,66.5382,66.3797,66.4788,99017.0
2024-06-26 13:50:00,67.1,67.21,67.09,67.18,24390.0,66.4887,66.5977,66.4788,66.568,24390.0
2024-06-26 13:55:00,67.16,67.16,67.09,67.13,20778.0,66.5482,66.5482,66.4788,66.5184,20778.0
2024-06-26 14:00:00,67.13,67.13,67.04,67.06,20677.0,66.5184,66.5184,66.4293,66.4491,20677.0
2024-06-26 14:05:00,67.05,67.13,67.02,67.12,35061.0,66.4392,66.5184,66.4094,66.5085,35061.0
2024-06-26 14:10:00,67.12,67.18,67.11,67.15,22254.0,66.5085,66.568,66.4986,66.5382,22254.0
2024-06-26 14:15:00,67.15,67.18,67.13,67.14,19835.0,66.5382,66.568,66.5184,66.5283,19835.0
2024-06-26 14:20:00,67.13,67.22,67.13,67.2,24757.0,66.5184,66.6076,66.5184,66.5878,24757.0
2024-06-26 14:25:00,67.2,67.21,67.12,67.13,20208.0,66.5878,66.5977,66.5085,66.5184,20208.0
2024-06-26 14:30:00,67.12,67.17,67.1,67.12,18468.0,66.5085,66.5581,66.4887,66.5085,18468.0
2024-06-26 14:35:00,67.11,67.11,67.05,67.06,18733.0,66.4986,66.4986,66.4392,66.4491,18733.0
2024-06-26 14:40:00,67.06,67.11,67.02,67.09,24602.0,66.4491,66.4986,66.4094,66.4788,24602.0
2024-06-26 14:45:00,67.08,67.19,67.07,67.17,28173.0,66.4689,66.5779,66.459,66.5581,28173.0
2024-06-26 14:50:00,67.16,67.16,67.1,67.12,19442.0,66.5482,66.5482,66.4887,66.5085,19442.0
2024-06-26 14:55:00,67.12,67.13,67.09,67.12,22399.0,66.5085,66.5184,66.4788,66.5085,22399.0
2024-06-26 15:00:00,67.12,67.13,67.05,67.09,39949.0,66.5085,66.5184,66.4392,66.4788,39949.0
2024-06-26 15:05:00,67.09,67.11,67.04,67.06,24952.0,66.4788,66.4986,66.4293,66.4491,24952.0
2024-06-26 15:10:00,67.06,67.07,66.96,67.0,30431.0,66.4491,66.459,66.35,66.3896,30431.0
2024-06-26 15:15:00,67.01,67.02,66.97,66.98,31720.0,66.3995,66.4094,66.3599,66.3698,31720.0
2024-06-26 15:20:00,66.98,67.0,66.95,66.97,33180.0,66.3698,66.3896,66.3401,66.3599,33180.0
2024-06-26 15:25:00,66.98,67.02,66.96,67.01,38610.0,66.3698,66.4094,66.35,66.3995,38610.0
2024-06-26 15:30:00,67.01,67.02,66.97,67.02,40884.0,66.3995,66.4094,66.3599,66.4094,40884.0
2024-06-26 15:35:00,67.03,67.1,67.01,67.08,41918.0,66.4193,66.4887,66.3995,66.4689,41918.0
2024-06-26 15:40:00,67.09,67.12,67.06,67.09,57604.0,66.4788,66.5085,66.4491,66.4788,57604.0
2024-06-26 15:45:00,67.09,67.11,67.06,67.09,51325.0,66.4788,66.4986,66.4491,66.4788,51325.0
2024-06-26 15:50:00,67.08,67.2,67.07,67.19,185118.0,66.4689,66.5878,66.459,66.5779,185118.0
2024-06-26 15:55:00,67.19,67.29,67.16,67.17,491109.0,66.5779,66.677,66.5482,66.5581,491109.0
2024-06-27 09:30:00,67.35,67.35,66.9,67.15,117349.0,66.7364,66.7364,66.2905,66.5382,117349.0
2024-06-27 09:35:00,67.15,67.27,67.08,67.12,60685.0,66.5382,66.6572,66.4689,66.5085,60685.0
2024-06-27 09:40:00,67.15,67.17,66.99,67.14,64058.0,66.5382,66.5581,66.3797,66.5283,64058.0
2024-06-27 09:45:00,67.14,67.27,67.12,67.12,32507.0,66.5283,66.6572,66.5085,66.5085,32507.0
2024-06-27 09:50:00,67.12,67.15,67.0,67.06,25363.0,66.5085,66.5382,66.3896,66.4491,25363.0
2024-06-27 09:55:00,67.06,67.07,66.93,66.95,14933.0,66.4491,66.459,66.3203,66.3401,14933.0
2024-06-27 10:00:00,66.95,66.97,66.8,66.8,28109.0,66.3401,66.3599,66.1914,66.1914,28109.0
2024-06-27 10:05:00,66.81,66.96,66.8,66.93,23313.0,66.2013,66.35,66.1914,66.3203,23313.0
2024-06-27 10:10:00,66.93,67.04,66.89,67.04,38520.0,66.3203,66.4293,66.2806,66.4293,38520.0
2024-06-27 10:15:00,67.05,67.06,66.92,67.04,29499.0,66.4392,66.4491,66.3103,66.4293,29499.0
2024-06-27 10:20:00,67.05,67.15,67.03,67.1,23855.0,66.4392,66.5382,66.4193,66.4887,23855.0
2024-06-27 10:25:00,67.11,67.16,67.07,67.13,37389.0,66.4986,66.5482,66.459,66.5184,37389.0
2024-06-27 10:30:00,67.13,67.18,67.06,67.17,28496.0,66.5184,66.568,66.4491,66.5581,28496.0
2024-06-27 10:35:00,67.17,67.18,67.1,67.18,18158.0,66.5581,66.568,66.4887,66.568,18158.0
2024-06-27 10:40:00,67.18,67.2,67.12,67.13,25241.0,66.568,66.5878,66.5085,66.5184,25241.0
2024-06-27 10:45:00,67.13,67.19,67.1,67.17,16370.0,66.5184,66.5779,66.4887,66.5581,16370.0
2024-06-27 10:50:00,67.17,67.18,67.01,67.03,28261.0,66.5581,66.568,66.3995,66.4193,28261.0
2024-06-27 10:55:00,67.04,67.07,67.0,67.07,25164.0,66.4293,66.459,66.3896,66.459,25164.0
2024-06-27 11:00:00,67.09,67.11,67.01,67.11,12435.0,66.4788,66.4986,66.3995,66.4986,12435.0
2024-06-27 11:05:00,67.1,67.15,67.08,67.13,13569.0,66.4887,66.5382,66.4689,66.5184,13569.0
2024-06-27 11:10:00,67.13,67.16,67.11,67.12,13584.0,66.5184,66.5482,66.4986,66.5085,13584.0
2024-06-27 11:15:00,67.13,67.16,67.1,67.16,23074.0,66.5184,66.5482,66.4887,66.5482,23074.0
2024-06-27 11:20:00,67.15,67.18,67.09,67.11,25394.0,66.5382,66.568,66.4788,66.4986,25394.0
2024-06-27 11:25:00,67.12,67.17,66.98,67.06,24079.0,66.5085,66.5581,66.3698,66.4491,24079.0
2024-06-27 11:30:00,67.06,67.09,67.01,67.03,20221.0,66.4491,66.4788,66.3995,66.4193,20221.0
2024-06-27 11:35:00,67.03,67.1,67.02,67.07,16555.0,66.4193,66.4887,66.4094,66.459,16555.0
2024-06-27 11:40:00,67.06,67.09,67.01,67.03,28702.0,66.4491,66.4788,66.3995,66.4193,28702.0
2024-06-27 11:45:00,67.03,67.06,67.02,67.05,23036.0,66.4193,66.4491,66.4094,66.4392,23036.0
2024-06-27 11:50:00,67.05,67.09,67.02,67.05,63306.0,66.4392,66.4788,66.4094,66.4392,63306.0
2024-06-27 11:55:00,67.03,67.14,67.03,67.03,22840.0,66.4193,66.5283,66.4193,66.4193,22840.0
2024-06-27 12:00:00,67.04,67.06,66.99,67.04,14940.0,66.4293,66.4491,66.3797,66.4293,14940.0
2024-06-27 12:05:00,67.03,67.08,67.03,67.07,15595.0,66.4193,66.4689,66.4193,66.459,15595.0
2024-06-27 12:10:00,67.08,67.09,67.05,67.05,24051.0,66.4689,66.4788,66.4392,66.4392,24051.0
2024-06-27 12:15:00,67.05,67.12,67.05,67.09,16094.0,66.4392,66.5085,66.4392,66.4788,16094.0
2024-06-27 12:20:00,67.09,67.12,67.07,67.11,12330.0,66.4788,66.5085,66.459,66.4986,12330.0
2024-06-27 12:25:00,67.11,67.12,67.07,67.08,13625.0,66.4986,66.5085,66.459,66.4689,13625.0
2024-06-27 12:30:00,67.08,67.09,67.04,67.06,15227.0,66.4689,66.4788,66.4293,66.4491,15227.0
2024-06-27 12:35:00,67.05,67.05,67.0,67.04,17600.0,66.4392,66.4392,66.3896,66.4293,17600.0
2024-06-27 12:40:00,67.03,67.07,67.02,67.07,15779.0,66.4193,66.459,66.4094,66.459,15779.0
2024-06-27 12:45:00,67.09,67.13,67.09,67.1,8674.0,66.4788,66.5184,66.4788,66.4887,8674.0
2024-06-27 12:50:00,67.11,67.13,67.1,67.13,9727.0,66.4986,66.5184,66.4887,66.5184,9727.0
2024-06-27 12:55:00,67.12,67.14,67.05,67.06,9648.0,66.5085,66.5283,66.4392,66.4491,9648.0
2024-06-27 13:00:00,67.06,67.17,67.06,67.16,11738.0,66.4491,66.5581,66.4491,66.5482,11738.0
2024-06-27 13:05:00,67.16,67.2,67.14,67.17,11919.0,66.5482,66.5878,66.5283,66.5581,11919.0
2024-06-27 13:10:00,67.17,67.2,67.15,67.19,18091.0,66.5581,66.5878,66.5382,66.5779,18091.0
2024-06-27 13:15:00,67.19,67.23,67.19,67.21,19924.0,66.5779,66.6175,66.5779,66.5977,19924.0
2024-06-27 13:20:00,67.22,67.25,67.21,67.25,10059.0,66.6076,66.6373,66.5977,66.6373,10059.0
2024-06-27 13:25:00,67.25,67.29,67.24,67.26,12849.0,66.6373,66.677,66.6274,66.6472,12849.0
2024-06-27 13:30:00,67.26,67.27,67.23,67.27,9803.0,66.6472,66.6572,66.6175,66.6572,9803.0
2024-06-27 13:35:00,67.27,67.33,67.27,67.32,14713.0,66.6572,66.7166,66.6572,66.7067,14713.0
2024-06-27 13:40:00,67.32,67.34,67.27,67.28,21240.0,66.7067,66.7265,66.6572,66.6671,21240.0
2024-06-27 13:45:00,67.28,67.33,67.28,67.31,28611.0,66.6671,66.7166,66.6671,66.6968,28611.0
2024-06-27 13:50:00,67.32,67.35,67.31,67.34,10792.0,66.7067,66.7364,66.6968,66.7265,10792.0
2024-06-27 13:55:00,67.34,67.38,67.3,67.31,17544.0,66.7265,66.7662,66.6869,66.6968,17544.0
2024-06-27 14:00:00,67.3,67.3,67.17,67.24,18642.0,66.6869,66.6869,66.5581,66.6274,18642.0
2024-06-27 14:05:00,67.24,67.29,67.22,67.23,19359.0,66.6274,66.677,66.6076,66.6175,19359.0
2024-06-27 14:10:00,67.24,67.25,67.21,67.23,11916.0,66.6274,66.6373,66.5977,66.6175,11916.0
2024-06-27 14:15:00,67.22,67.23,67.15,67.19,34526.0,66.6076,66.6175,66.5382,66.5779,34526.0
2024-06-27 14:20:00,67.2,67.22,67.18,67.19,16515.0,66.5878,66.6076,66.568,66.5779,16515.0
2024-06-27 14:25:00,67.19,67.21,67.16,67.18,18602.0,66.5779,66.5977,66.5482,66.568,18602.0
2024-06-27 14:30:00,67.18,67.19,67.14,67.18,23735.0,66.568,66.5779,66.5283,66.568,23735.0
2024-06-27 14:35:00,67.18,67.21,67.14,67.14,15559.0,66.568,66.5977,66.5283,66.5283,15559.0
2024-06-27 14:40:00,67.15,67.16,67.14,67.15,8857.0,66.5382,66.5482,66.5283,66.5382,8857.0
2024-06-27 14:45:00,67.15,67.21,67.14,67.2,11414.0,66.5382,66.5977,66.5283,66.5878,11414.0
2024-06-27 14:50:00,67.2,67.23,67.2,67.23,26015.0,66.5878,66.6175,66.5878,66.6175,26015.0
2024-06-27 14:55:00,67.23,67.23,67.17,67.2,17705.0,66.6175,66.6175,66.5581,66.5878,17705.0
2024-06-27 15:00:00,67.2,67.23,67.19,67.22,10494.0,66.5878,66.6175,66.5779,66.6076,10494.0
2024-06-27 15:05:00,67.21,67.23,67.19,67.23,28226.0,66.5977,66.6175,66.5779,66.6175,28226.0
2024-06-27 15:10:00,67.23,67.28,67.22,67.26,16505.0,66.6175,66.6671,66.6076,66.6472,16505.0
2024-06-27 15:15:00,67.26,67.28,67.24,67.25,20993.0,66.6472,66.6671,66.6274,66.6373,20993.0
2024-06-27 15:20:00,67.25,67.31,67.24,67.3,12031.0,66.6373,66.6968,66.6274,66.6869,12031.0
2024-06-27 15:25:00,67.31,67.35,67.29,67.34,20005.0,66.6968,66.7364,66.677,66.7265,20005.0
2024-06-27 15:30:00,67.34,67.38,67.32,67.33,27352.0,66.7265,66.7662,66.7067,66.7166,27352.0
2024-06-27 15:35:00,67.33,67.33,67.29,67.33,30356.0,66.7166,66.7166,66.677,66.7166,30356.0
2024-06-27 15:40:00,67.33,67.36,67.32,67.34,31175.0,66.7166,66.7463,66.7067,66.7265,31175.0
2024-06-27 15:45:00,67.34,67.35,67.3,67.34,32920.0,66.7265,66.7364,66.6869,66.7265,32920.0
2024-06-27 15:50:00,67.33,67.46,67.32,67.35,74907.0,66.7166,66.8454,66.7067,66.7364,74907.0
2024-06-27 15:55:00,67.36,67.52,67.36,67.5,309213.0,66.7463,66.9049,66.7463,66.8851,309213.0
2024-06-28 09:30:00,67.68,68.1,67.64,68.08,60244.0,67.0634,67.4796,67.0238,67.4598,60244.0
2024-06-28 09:35:00,68.1,68.18,67.9,68.03,30243.0,67.4796,67.5589,67.2814,67.4102,30243.0
2024-06-28 09:40:00,68.05,68.27,68.01,68.27,14732.0,67.4301,67.648,67.3904,67.648,14732.0
2024-06-28 09:45:00,68.26,68.3,68.09,68.2,56218.0,67.6381,67.6778,67.4697,67.5787,56218.0
2024-06-28 09:50:00,68.23,68.41,68.2,68.38,68431.0,67.6084,67.7868,67.5787,67.757,68431.0
2024-06-28 09:55:00,68.34,68.34,68.14,68.2,38575.0,67.7174,67.7174,67.5192,67.5787,38575.0
2024-06-28 10:00:00,68.23,68.3,68.15,68.23,42006.0,67.6084,67.6778,67.5291,67.6084,42006.0
2024-06-28 10:05:00,68.24,68.29,68.18,68.26,27439.0,67.6183,67.6679,67.5589,67.6381,27439.0
2024-06-28 10:10:00,68.26,68.36,68.24,68.31,20823.0,67.6381,67.7372,67.6183,67.6877,20823.0
2024-06-28 10:15:00,68.31,68.31,68.07,68.18,110877.0,67.6877,67.6877,67.4499,67.5589,110877.0
2024-06-28 10:20:00,68.15,68.18,68.1,68.11,17523.0,67.5291,67.5589,67.4796,67.4895,17523.0
2024-06-28 10:25:00,68.11,68.13,67.99,68.0,21017.0,67.4895,67.5093,67.3706,67.3805,21017.0
2024-06-28 10:30:00,68.01,68.08,68.01,68.07,48062.0,67.3904,67.4598,67.3904,67.4499,48062.0
2024-06-28 10:35:00,68.08,68.13,68.0,68.07,41175.0,67.4598,67.5093,67.3805,67.4499,41175.0
2024-06-28 10:40:00,68.04,68.04,67.91,68.02,18700.0,67.4201,67.4201,67.2913,67.4003,18700.0
2024-06-28 10:45:00,68.01,68.02,67.95,68.01,13391.0,67.3904,67.4003,67.331,67.3904,13391.0
2024-06-28 10:50:00,68.0,68.01,67.9,67.93,19034.0,67.3805,67.3904,67.2814,67.3111,19034.0
2024-06-28 10:55:00,67.93,67.93,67.8,67.84,23370.0,67.3111,67.3111,67.1823,67.222,23370.0
2024-06-28 11:00:00,67.83,67.83,67.68,67.73,18162.0,67.2121,67.2121,67.0634,67.113,18162.0
2024-06-28 11:05:00,67.73,67.78,67.66,67.7,23038.0,67.113,67.1625,67.0436,67.0832,23038.0
2024-06-28 11:10:00,67.7,67.78,67.69,67.78,14853.0,67.0832,67.1625,67.0733,67.1625,14853.0
2024-06-28 11:15:00,67.76,67.79,67.73,67.75,14937.0,67.1427,67.1724,67.113,67.1328,14937.0
2024-06-28 11:20:00,67.75,67.78,67.73,67.75,10838.0,67.1328,67.1625,67.113,67.1328,10838.0
2024-06-28 11:25:00,67.75,67.75,67.62,67.71,20149.0,67.1328,67.1328,67.004,67.0931,20149.0
2024-06-28 11:30:00,67.7,67.78,67.7,67.77,16848.0,67.0832,67.1625,67.0832,67.1526,16848.0
2024-06-28 11:35:00,67.77,67.83,67.76,67.83,26583.0,67.1526,67.2121,67.1427,67.2121,26583.0
2024-06-28 11:40:00,67.83,67.83,67.75,67.79,16867.0,67.2121,67.2121,67.1328,67.1724,16867.0
2024-06-28 11:45:00,67.79,67.83,67.79,67.81,15488.0,67.1724,67.2121,67.1724,67.1922,15488.0
2024-06-28 11:50:00,67.81,67.87,67.77,67.8,42214.0,67.1922,67.2517,67.1526,67.1823,42214.0
2024-06-28 11:55:00,67.8,67.82,67.73,67.76,23017.0,67.1823,67.2021,67.113,67.1427,23017.0
2024-06-28 12:00:00,67.76,67.83,67.75,67.78,25734.0,67.1427,67.2121,67.1328,67.1625,25734.0
2024-06-28 12:05:00,67.79,67.79,67.68,67.7,18051.0,67.1724,67.1724,67.0634,67.0832,18051.0
2024-06-28 12:10:00,67.69,67.73,67.65,67.72,22875.0,67.0733,67.113,67.0337,67.1031,22875.0
2024-06-28 12:15:00,67.74,67.74,67.57,67.63,28296.0,67.1229,67.1229,66.9544,67.0139,28296.0
2024-06-28 12:20:00,67.63,67.66,67.6,67.6,13648.0,67.0139,67.0436,66.9842,66.9842,13648.0
2024-06-28 12:25:00,67.6,67.69,67.6,67.66,14839.0,66.9842,67.0733,66.9842,67.0436,14839.0
2024-06-28 12:30:00,67.66,67.68,67.57,67.62,21602.0,67.0436,67.0634,66.9544,67.004,21602.0
2024-06-28 12:35:00,67.61,67.63,67.53,67.53,22207.0,66.9941,67.0139,66.9148,66.9148,22207.0
2024-06-28 12:40:00,67.53,67.62,67.5,67.62,22368.0,66.9148,67.004,66.8851,67.004,22368.0
2024-06-28 12:45:00,67.6,67.62,67.56,67.59,13577.0,66.9842,67.004,66.9445,66.9742,13577.0
2024-06-28 12:50:00,67.6,67.61,67.57,67.58,13023.0,66.9842,66.9941,66.9544,66.9643,13023.0
2024-06-28 12:55:00,67.57,67.63,67.55,67.62,21554.0,66.9544,67.0139,66.9346,67.004,21554.0
2024-06-28 13:00:00,67.61,67.62,67.57,67.6,10521.0,66.9941,67.004,66.9544,66.9842,10521.0
2024-06-28 13:05:00,67.59,67.69,67.58,67.69,17259.0,66.9742,67.0733,66.9643,67.0733,17259.0
2024-06-28 13:10:00,67.7,67.7,67.62,67.66,11840.0,67.0832,67.0832,67.004,67.0436,11840.0
2024-06-28 13:15:00,67.66,67.68,67.63,67.68,15669.0,67.0436,67.0634,67.0139,67.0634,15669.0
2024-06-28 13:20:00,67.68,67.71,67.66,67.67,8451.0,67.0634,67.0931,67.0436,67.0535,8451.0
2024-06-28 13:25:00,67.66,67.68,67.61,67.61,21051.0,67.0436,67.0634,66.9941,66.9941,21051.0
2024-06-28 13:30:00,67.61,67.61,67.54,67.56,13503.0,66.9941,66.9941,66.9247,66.9445,13503.0
2024-06-28 13:35:00,67.57,67.6,67.54,67.58,13415.0,66.9544,66.9842,66.9247,66.9643,13415.0
2024-06-28 13:40:00,67.58,67.58,67.5,67.5,15387.0,66.9643,66.9643,66.8851,66.8851,15387.0
2024-06-28 13:45:00,67.5,67.51,67.44,67.45,18494.0,66.8851,66.895,66.8256,66.8355,18494.0
2024-06-28 13:50:00,67.47,67.51,67.45,67.47,19735.0,66.8553,66.895,66.8355,66.8553,19735.0
2024-06-28 13:55:00,67.47,67.47,67.44,67.45,11006.0,66.8553,66.8553,66.8256,66.8355,11006.0
2024-06-28 14:00:00,67.44,67.58,67.43,67.58,23260.0,66.8256,66.9643,66.8157,66.9643,23260.0
2024-06-28 14:05:00,67.57,67.57,67.51,67.52,32352.0,66.9544,66.9544,66.895,66.9049,32352.0
2024-06-28 14:10:00,67.54,67.55,67.44,67.44,21602.0,66.9247,66.9346,66.8256,66.8256,21602.0
2024-06-28 14:15:00,67.45,67.49,67.43,67.48,16201.0,66.8355,66.8752,66.8157,66.8652,16201.0
2024-06-28 14:20:00,67.48,67.48,67.3,67.39,20915.0,66.8652,66.8652,66.6869,66.7761,20915.0
2024-06-28 14:25:00,67.39,67.5,67.39,67.44,18205.0,66.7761,66.8851,66.7761,66.8256,18205.0
2024-06-28 14:30:00,67.43,67.46,67.38,67.39,16997.0,66.8157,66.8454,66.7662,66.7761,16997.0
2024-06-28 14:35:00,67.41,67.42,67.32,67.32,14624.0,66.7959,66.8058,66.7067,66.7067,14624.0
2024-06-28 14:40:00,67.32,67.38,67.28,67.28,19061.0,66.7067,66.7662,66.6671,66.6671,19061.0
2024-06-28 14:45:00,67.28,67.31,67.25,67.26,14758.0,66.6671,66.6968,66.6373,66.6472,14758.0
2024-06-28 14:50:00,67.25,67.32,67.25,67.27,22570.0,66.6373,66.7067,66.6373,66.6572,22570.0
2024-06-28 14:55:00,67.28,67.29,67.24,67.26,23757.0,66.6671,66.677,66.6274,66.6472,23757.0
2024-06-28 15:00:00,67.26,67.27,67.22,67.25,26004.0,66.6472,66.6572,66.6076,66.6373,26004.0
2024-06-28 15:05:00,67.24,67.32,67.23,67.31,18191.0,66.6274,66.7067,66.6175,66.6968,18191.0
2024-06-28 15:10:00,67.29,67.31,67.21,67.23,31005.0,66.677,66.6968,66.5977,66.6175,31005.0
2024-06-28 15:15:00,67.23,67.27,67.21,67.27,26386.0,66.6175,66.6572,66.5977,66.6572,26386.0
2024-06-28 15:20:00,67.28,67.34,67.26,67.33,54305.0,66.6671,66.7265,66.6472,66.7166,54305.0
2024-06-28 15:25:00,67.33,67.35,67.3,67.32,25488.0,66.7166,66.7364,66.6869,66.7067,25488.0
2024-06-28 15:30:00,67.32,67.35,67.13,67.25,84578.0,66.7067,66.7364,66.5184,66.6373,84578.0
2024-06-28 15:35:00,67.26,67.46,67.25,67.45,76042.0,66.6472,66.8454,66.6373,66.8355,76042.0
2024-06-28 15:40:00,67.45,67.53,67.43,67.44,72940.0,66.8355,66.9148,66.8157,66.8256,72940.0
2024-06-28 15:45:00,67.45,67.58,67.43,67.51,148991.0,66.8355,66.9643,66.8157,66.895,148991.0
2024-06-28 15:50:00,67.51,67.62,67.41,67.57,379649.0,66.895,67.004,66.7959,66.9544,379649.0
2024-06-28 15:55:00,67.59,68.8,67.35,67.38,1757604.0,66.9742,68.1732,66.7364,66.7662,1757604.0
2024-07-01 09:30:00,67.74,67.9,67.55,67.84,123076.0,67.1229,67.2814,66.9346,67.222,123076.0
2024-07-01 09:35:00,67.81,67.9,67.68,67.83,26824.0,67.1922,67.2814,67.0634,67.2121,26824.0
2024-07-01 09:40:00,67.83,67.83,67.47,67.5,37754.0,67.2121,67.2121,66.8553,66.8851,37754.0
2024-07-01 09:45:00,67.47,67.48,67.22,67.26,51380.0,66.8553,66.8652,66.6076,66.6472,51380.0
2024-07-01 09:50:00,67.25,67.31,67.14,67.15,38222.0,66.6373,66.6968,66.5283,66.5382,38222.0
2024-07-01 09:55:00,67.16,67.46,67.14,67.42,120644.0,66.5482,66.8454,66.5283,66.8058,120644.0
2024-07-01 10:00:00,67.43,67.68,67.43,67.54,74626.0,66.8157,67.0634,66.8157,66.9247,74626.0
2024-07-01 10:05:00,67.54,67.64,67.41,67.41,32990.0,66.9247,67.0238,66.7959,66.7959,32990.0
2024-07-01 10:10:00,67.41,67.41,67.09,67.1,64220.0,66.7959,66.7959,66.4788,66.4887,64220.0
2024-07-01 10:15:00,67.09,67.36,67.07,67.33,28834.0,66.4788,66.7463,66.459,66.7166,28834.0
2024-07-01 10:20:00,67.33,67.37,67.24,67.34,28386.0,66.7166,66.7562,66.6274,66.7265,28386.0
2024-07-01 10:25:00,67.35,67.43,67.34,67.39,19199.0,66.7364,66.8157,66.7265,66.7761,19199.0
2024-07-01 10:30:00,67.39,67.43,67.32,67.38,23352.0,66.7761,66.8157,66.7067,66.7662,23352.0
2024-07-01 10:35:00,67.37,67.46,67.27,67.27,23604.0,66.7562,66.8454,66.6572,66.6572,23604.0
2024-07-01 10:40:00,67.26,67.32,67.22,67.31,25796.0,66.6472,66.7067,66.6076,66.6968,25796.0
2024-07-01 10:45:00,67.31,67.4,67.31,67.36,31488.0,66.6968,66.786,66.6968,66.7463,31488.0
2024-07-01 10:50:00,67.36,67.36,67.13,67.13,57791.0,66.7463,66.7463,66.5184,66.5184,57791.0
2024-07-01 10:55:00,67.14,67.23,67.1,67.2,39777.0,66.5283,66.6175,66.4887,66.5878,39777.0
2024-07-01 11:00:00,67.2,67.21,67.09,67.19,21512.0,66.5878,66.5977,66.4788,66.5779,21512.0
2024-07-01 11:05:00,67.19,67.29,67.17,67.2,21608.0,66.5779,66.677,66.5581,66.5878,21608.0
2024-07-01 11:10:00,67.2,67.31,67.17,67.31,52009.0,66.5878,66.6968,66.5581,66.6968,52009.0
2024-07-01 11:15:00,67.31,67.34,67.28,67.34,20404.0,66.6968,66.7265,66.6671,66.7265,20404.0
2024-07-01 11:20:00,67.35,67.37,67.28,67.3,29298.0,66.7364,66.7562,66.6671,66.6869,29298.0
2024-07-01 11:25:00,67.31,67.37,67.3,67.32,12299.0,66.6968,66.7562,66.6869,66.7067,12299.0
2024-07-01 11:30:00,67.33,67.38,67.3,67.38,21105.0,66.7166,66.7662,66.6869,66.7662,21105.0
2024-07-01 11:35:00,67.38,67.42,67.31,67.36,38288.0,66.7662,66.8058,66.6968,66.7463,38288.0
2024-07-01 11:40:00,67.37,67.41,67.36,67.38,28358.0,66.7562,66.7959,66.7463,66.7662,28358.0
2024-07-01 11:45:00,67.38,67.46,67.36,67.42,33717.0,66.7662,66.8454,66.7463,66.8058,33717.0
2024-07-01 11:50:00,67.42,67.47,67.41,67.47,16157.0,66.8058,66.8553,66.7959,66.8553,16157.0
2024-07-01 11:55:00,67.47,67.55,67.44,67.53,25846.0,66.8553,66.9346,66.8256,66.9148,25846.0
2024-07-01 12:00:00,67.53,67.55,67.49,67.53,17809.0,66.9148,66.9346,66.8752,66.9148,17809.0
2024-07-01 12:05:00,67.54,67.64,67.53,67.64,17150.0,66.9247,67.0238,66.9148,67.0238,17150.0
2024-07-01 12:10:00,67.64,67.69,67.58,67.66,26868.0,67.0238,67.0733,66.9643,67.0436,26868.0
2024-07-01 12:15:00,67.66,67.73,67.64,67.68,31137.0,67.0436,67.113,67.0238,67.0634,31137.0
2024-07-01 12:20:00,67.7,67.7,67.59,67.61,15182.0,67.0832,67.0832,66.9742,66.9941,15182.0
2024-07-01 12:25:00,67.6,67.73,67.6,67.73,24210.0,66.9842,67.113,66.9842,67.113,24210.0
2024-07-01 12:30:00,67.73,67.74,67.7,67.7,18874.0,67.113,67.1229,67.0832,67.0832,18874.0
2024-07-01 12:35:00,67.7,67.74,67.67,67.67,23844.0,67.0832,67.1229,67.0535,67.0535,23844.0
2024-07-01 12:40:00,67.67,67.67,67.6,67.6,12722.0,67.0535,67.0535,66.9842,66.9842,12722.0
2024-07-01 12:45:00,67.6,67.65,67.58,67.61,23508.0,66.9842,67.0337,66.9643,66.9941,23508.0
2024-07-01 12:50:00,67.61,67.65,67.6,67.6,17683.0,66.9941,67.0337,66.9842,66.9842,17683.0
2024-07-01 12:55:00,67.61,67.64,67.6,67.64,23439.0,66.9941,67.0238,66.9842,67.0238,23439.0
2024-07-01 13:00:00,67.64,67.67,67.61,67.64,18239.0,67.0238,67.0535,66.9941,67.0238,18239.0
2024-07-01 13:05:00,67.65,67.69,67.63,67.63,16862.0,67.0337,67.0733,67.0139,67.0139,16862.0
2024-07-01 13:10:00,67.63,67.68,67.61,67.61,20420.0,67.0139,67.0634,66.9941,66.9941,20420.0
2024-07-01 13:15:00,67.61,67.68,67.6,67.67,27809.0,66.9941,67.0634,66.9842,67.0535,27809.0
2024-07-01 13:20:00,67.67,67.7,67.61,67.66,27815.0,67.0535,67.0832,66.9941,67.0436,27815.0
2024-07-01 13:25:00,67.67,67.79,67.67,67.77,29973.0,67.0535,67.1724,67.0535,67.1526,29973.0
2024-07-01 13:30:00,67.77,67.78,67.73,67.76,16429.0,67.1526,67.1625,67.113,67.1427,16429.0
2024-07-01 13:35:00,67.76,67.77,67.67,67.7,24029.0,67.1427,67.1526,67.0535,67.0832,24029.0
2024-07-01 13:40:00,67.69,67.73,67.68,67.72,20368.0,67.0733,67.113,67.0634,67.1031,20368.0
2024-07-01 13:45:00,67.72,67.72,67.67,67.68,16088.0,67.1031,67.1031,67.0535,67.0634,16088.0
2024-07-01 13:50:00,67.67,67.7,67.65,67.67,16539.0,67.0535,67.0832,67.0337,67.0535,16539.0
2024-07-01 13:55:00,67.67,67.67,67.6,67.61,22155.0,67.0535,67.0535,66.9842,66.9941,22155.0
2024-07-01 14:00:00,67.61,67.61,67.52,67.56,25516.0,66.9941,66.9941,66.9049,66.9445,25516.0
2024-07-01 14:05:00,67.56,67.65,67.55,67.63,20946.0,66.9445,67.0337,66.9346,67.0139,20946.0
2024-07-01 14:10:00,67.63,67.67,67.59,67.62,22559.0,67.0139,67.0535,66.9742,67.004,22559.0
2024-07-01 14:15:00,67.62,67.67,67.61,67.66,42584.0,67.004,67.0535,66.9941,67.0436,42584.0
2024-07-01 14:20:00,67.67,67.67,67.56,67.57,27270.0,67.0535,67.0535,66.9445,66.9544,27270.0
2024-07-01 14:25:00,67.58,67.6,67.48,67.49,20865.0,66.9643,66.9842,66.8652,66.8752,20865.0
2024-07-01 14:30:00,67.49,67.59,67.44,67.59,24629.0,66.8752,66.9742,66.8256,66.9742,24629.0
2024-07-01 14:35:00,67.58,67.64,67.56,67.63,28847.0,66.9643,67.0238,66.9445,67.0139,28847.0
2024-07-01 14:40:00,67.63,67.64,67.57,67.62,43623.0,67.0139,67.0238,66.9544,67.004,43623.0
2024-07-01 14:45:00,67.61,67.64,67.57,67.59,34907.0,66.9941,67.0238,66.9544,66.9742,34907.0
2024-07-01 14:50:00,67.59,67.6,67.55,67.6,23852.0,66.9742,66.9842,66.9346,66.9842,23852.0
2024-07-01 14:55:00,67.6,67.61,67.56,67.56,22258.0,66.9842,66.9941,66.9445,66.9445,22258.0
2024-07-01 15:00:00,67.56,67.58,67.52,67.56,35761.0,66.9445,66.9643,66.9049,66.9445,35761.0
2024-07-01 15:05:00,67.56,67.65,67.56,67.59,30779.0,66.9445,67.0337,66.9445,66.9742,30779.0
2024-07-01 15:10:00,67.59,67.66,67.59,67.63,26146.0,66.9742,67.0436,66.9742,67.0139,26146.0
2024-07-01 15:15:00,67.63,67.64,67.56,67.58,43207.0,67.0139,67.0238,66.9445,66.9643,43207.0
2024-07-01 15:20:00,67.59,67.6,67.54,67.56,33321.0,66.9742,66.9842,66.9247,66.9445,33321.0
2024-07-01 15:25:00,67.56,67.56,67.42,67.46,57295.0,66.9445,66.9445,66.8058,66.8454,57295.0
2024-07-01 15:30:00,67.47,67.49,67.4,67.47,43516.0,66.8553,66.8752,66.786,66.8553,43516.0
2024-07-01 15:35:00,67.48,67.52,67.43,67.48,41918.0,66.8652,66.9049,66.8157,66.8652,41918.0
2024-07-01 15:40:00,67.48,67.5,67.4,67.41,45412.0,66.8652,66.8851,66.786,66.7959,45412.0
2024-07-01 15:45:00,67.41,67.44,67.38,67.41,54508.0,66.7959,66.8256,66.7662,66.7959,54508.0
2024-07-01 15:50:00,67.41,67.48,67.41,67.48,106012.0,66.7959,66.8652,66.7959,66.8652,106012.0
2024-07-01 15:55:00,67.48,67.6,67.47,67.51,336733.0,66.8652,66.9842,66.8553,66.895,336733.0
2024-07-02 09:30:00,67.09,67.6,66.54,67.57,170911.0,66.4788,66.9842,65.9338,66.9544,170911.0
2024-07-02 09:35:00,67.54,67.8,67.41,67.78,30249.0,66.9247,67.1823,66.7959,67.1625,30249.0
2024-07-02 09:40:00,67.77,67.77,67.45,67.51,21391.0,67.1526,67.1526,66.8355,66.895,21391.0
2024-07-02 09:45:00,67.49,67.68,67.49,67.59,29797.0,66.8752,67.0634,66.8752,66.9742,29797.0
2024-07-02 09:50:00,67.59,67.65,67.52,67.59,36460.0,66.9742,67.0337,66.9049,66.9742,36460.0
2024-07-02 09:55:00,67.58,67.6,67.46,67.54,53241.0,66.9643,66.9842,66.8454,66.9247,53241.0
2024-07-02 10:00:00,67.55,67.61,67.45,67.57,38924.0,66.9346,66.9941,66.8355,66.9544,38924.0
2024-07-02 10:05:00,67.61,67.61,67.45,67.45,68227.0,66.9941,66.9941,66.8355,66.8355,68227.0
2024-07-02 10:10:00,67.43,67.44,67.32,67.34,60987.0,66.8157,66.8256,66.7067,66.7265,60987.0
2024-07-02 10:15:00,67.33,67.44,67.31,67.42,47819.0,66.7166,66.8256,66.6968,66.8058,47819.0
2024-07-02 10:20:00,67.42,67.44,67.28,67.29,53722.0,66.8058,66.8256,66.6671,66.677,53722.0
2024-07-02 10:25:00,67.29,67.45,67.28,67.44,117975.0,66.677,66.8355,66.6671,66.8256,117975.0
2024-07-02 10:30:00,67.43,67.52,67.42,67.46,54505.0,66.8157,66.9049,66.8058,66.8454,54505.0
2024-07-02 10:35:00,67.46,67.51,67.37,67.47,84448.0,66.8454,66.895,66.7562,66.8553,84448.0
2024-07-02 10:40:00,67.49,67.5,67.37,67.39,32688.0,66.8752,66.8851,66.7562,66.7761,32688.0
2024-07-02 10:45:00,67.39,67.43,67.32,67.42,56302.0,66.7761,66.8157,66.7067,66.8058,56302.0
2024-07-02 10:50:00,67.41,67.42,67.27,67.37,30166.0,66.7959,66.8058,66.6572,66.7562,30166.0
2024-07-02 10:55:00,67.38,67.4,67.37,67.38,19445.0,66.7662,66.786,66.7562,66.7662,19445.0
2024-07-02 11:00:00,67.37,67.45,67.37,67.41,15774.0,66.7562,66.8355,66.7562,66.7959,15774.0
2024-07-02 11:05:00,67.41,67.48,67.39,67.39,35171.0,66.7959,66.8652,66.7761,66.7761,35171.0
2024-07-02 11:10:00,67.39,67.48,67.35,67.44,50611.0,66.7761,66.8652,66.7364,66.8256,50611.0
2024-07-02 11:15:00,67.43,67.44,67.33,67.33,6799.0,66.8157,66.8256,66.7166,66.7166,6799.0
2024-07-02 11:20:00,67.33,67.4,67.26,67.39,11728.0,66.7166,66.786,66.6472,66.7761,11728.0
2024-07-02 11:25:00,67.37,67.41,67.32,67.4,17142.0,66.7562,66.7959,66.7067,66.786,17142.0
2024-07-02 11:30:00,67.41,67.55,67.41,67.42,21242.0,66.7959,66.9346,66.7959,66.8058,21242.0
2024-07-02 11:35:00,67.42,67.56,67.42,67.56,14985.0,66.8058,66.9445,66.8058,66.9445,14985.0
2024-07-02 11:40:00,67.56,67.59,67.52,67.54,9604.0,66.9445,66.9742,66.9049,66.9247,9604.0
2024-07-02 11:45:00,67.55,67.6,67.52,67.56,16020.0,66.9346,66.9842,66.9049,66.9445,16020.0
2024-07-02 11:50:00,67.57,67.59,67.54,67.56,15484.0,66.9544,66.9742,66.9247,66.9445,15484.0
2024-07-02 11:55:00,67.54,67.55,67.45,67.5,14804.0,66.9247,66.9346,66.8355,66.8851,14804.0
2024-07-02 12:00:00,67.51,67.52,67.47,67.52,14829.0,66.895,66.9049,66.8553,66.9049,14829.0
2024-07-02 12:05:00,67.5,67.54,67.48,67.48,9911.0,66.8851,66.9247,66.8652,66.8652,9911.0
2024-07-02 12:10:00,67.48,67.5,67.46,67.48,14057.0,66.8652,66.8851,66.8454,66.8652,14057.0
2024-07-02 12:15:00,67.47,67.52,67.46,67.47,13477.0,66.8553,66.9049,66.8454,66.8553,13477.0
2024-07-02 12:20:00,67.47,67.53,67.45,67.53,13107.0,66.8553,66.9148,66.8355,66.9148,13107.0
2024-07-02 12:25:00,67.53,67.55,67.49,67.52,11555.0,66.9148,66.9346,66.8752,66.9049,11555.0
2024-07-02 12:30:00,67.51,67.56,67.5,67.54,14063.0,66.895,66.9445,66.8851,66.9247,14063.0
2024-07-02 12:35:00,67.52,67.53,67.48,67.49,11008.0,66.9049,66.9148,66.8652,66.8752,11008.0
2024-07-02 12:40:00,67.48,67.52,67.46,67.49,12498.0,66.8652,66.9049,66.8454,66.8752,12498.0
2024-07-02 12:45:00,67.5,67.51,67.46,67.46,10424.0,66.8851,66.895,66.8454,66.8454,10424.0
2024-07-02 12:50:00,67.47,67.48,67.41,67.48,14066.0,66.8553,66.8652,66.7959,66.8652,14066.0
2024-07-02 12:55:00,67.48,67.5,67.46,67.48,12764.0,66.8652,66.8851,66.8454,66.8652,12764.0
2024-07-02 13:00:00,67.47,67.52,67.45,67.52,10205.0,66.8553,66.9049,66.8355,66.9049,10205.0
2024-07-02 13:05:00,67.51,67.57,67.5,67.56,11377.0,66.895,66.9544,66.8851,66.9445,11377.0
2024-07-02 13:10:00,67.57,67.59,67.52,67.54,18934.0,66.9544,66.9742,66.9049,66.9247,18934.0
2024-07-02 13:15:00,67.54,67.57,67.51,67.55,13260.0,66.9247,66.9544,66.895,66.9346,13260.0
2024-07-02 13:20:00,67.54,67.58,67.52,67.52,9606.0,66.9247,66.9643,66.9049,66.9049,9606.0
2024-07-02 13:25:00,67.52,67.54,67.51,67.51,10000.0,66.9049,66.9247,66.895,66.895,10000.0
2024-07-02 13:30:00,67.51,67.52,67.45,67.49,14926.0,66.895,66.9049,66.8355,66.8752,14926.0
2024-07-02 13:35:00,67.5,67.54,67.48,67.52,10197.0,66.8851,66.9247,66.8652,66.9049,10197.0
2024-07-02 13:40:00,67.52,67.58,67.52,67.57,12928.0,66.9049,66.9643,66.9049,66.9544,12928.0
2024-07-02 13:45:00,67.55,67.61,67.55,67.6,11110.0,66.9346,66.9941,66.9346,66.9842,11110.0
2024-07-02 13:50:00,67.59,67.65,67.59,67.63,13729.0,66.9742,67.0337,66.9742,67.0139,13729.0
2024-07-02 13:55:00,67.63,67.68,67.63,67.64,16108.0,67.0139,67.0634,67.0139,67.0238,16108.0
2024-07-02 14:00:00,67.65,67.74,67.65,67.74,15880.0,67.0337,67.1229,67.0337,67.1229,15880.0
2024-07-02 14:05:00,67.73,67.84,67.72,67.84,29992.0,67.113,67.222,67.1031,67.222,29992.0
2024-07-02 14:10:00,67.83,67.89,67.8,67.84,36932.0,67.2121,67.2715,67.1823,67.222,36932.0
2024-07-02 14:15:00,67.85,67.87,67.77,67.78,23449.0,67.2319,67.2517,67.1526,67.1625,23449.0
2024-07-02 14:20:00,67.77,67.78,67.74,67.78,19019.0,67.1526,67.1625,67.1229,67.1625,19019.0
2024-07-02 14:25:00,67.77,67.79,67.74,67.77,27896.0,67.1526,67.1724,67.1229,67.1526,27896.0
2024-07-02 14:30:00,67.78,67.8,67.71,67.72,23310.0,67.1625,67.1823,67.0931,67.1031,23310.0
2024-07-02 14:35:00,67.71,67.72,67.67,67.67,26852.0,67.0931,67.1031,67.0535,67.0535,26852.0
2024-07-02 14:40:00,67.66,67.69,67.62,67.62,21119.0,67.0436,67.0733,67.004,67.004,21119.0
2024-07-02 14:45:00,67.63,67.64,67.58,67.59,19696.0,67.0139,67.0238,66.9643,66.9742,19696.0
2024-07-02 14:50:00,67.58,67.64,67.58,67.6,14520.0,66.9643,67.0238,66.9643,66.9842,14520.0
2024-07-02 14:55:00,67.61,67.63,67.55,67.57,21260.0,66.9941,67.0139,66.9346,66.9544,21260.0
2024-07-02 15:00:00,67.56,67.59,67.51,67.52,15078.0,66.9445,66.9742,66.895,66.9049,15078.0
2024-07-02 15:05:00,67.52,67.6,67.51,67.55,65487.0,66.9049,66.9842,66.895,66.9346,65487.0
2024-07-02 15:10:00,67.56,67.56,67.5,67.53,16797.0,66.9445,66.9445,66.8851,66.9148,16797.0
2024-07-02 15:15:00,67.52,67.52,67.47,67.48,28100.0,66.9049,66.9049,66.8553,66.8652,28100.0
2024-07-02 15:20:00,67.48,67.53,67.47,67.53,29365.0,66.8652,66.9148,66.8553,66.9148,29365.0
2024-07-02 15:25:00,67.53,67.59,67.51,67.55,28233.0,66.9148,66.9742,66.895,66.9346,28233.0
2024-07-02 15:30:00,67.55,67.59,67.52,67.58,29457.0,66.9346,66.9742,66.9049,66.9643,29457.0
2024-07-02 15:35:00,67.57,67.65,67.53,67.63,37456.0,66.9544,67.0337,66.9148,67.0139,37456.0
2024-07-02 15:40:00,67.63,67.68,67.62,67.67,34638.0,67.0139,67.0634,67.004,67.0535,34638.0
2024-07-02 15:45:00,67.67,67.67,67.58,67.59,34880.0,67.0535,67.0535,66.9643,66.9742,34880.0
2024-07-02 15:50:00,67.58,67.68,67.57,67.67,62456.0,66.9643,67.0634,66.9544,67.0535,62456.0
2024-07-02 15:55:00,67.67,67.69,67.52,67.57,396151.0,67.0535,67.0733,66.9049,66.9544,396151.0
2024-07-03 09:30:00,67.3,67.82,67.03,67.31,121677.0,66.6869,67.2021,66.4193,66.6968,121677.0
2024-07-03 09:35:00,67.31,67.31,66.94,66.99,26214.0,66.6968,66.6968,66.3302,66.3797,26214.0
2024-07-03 09:40:00,67.0,67.04,66.88,66.9,59009.0,66.3896,66.4293,66.2707,66.2905,59009.0
2024-07-03 09:45:00,66.91,67.04,66.85,67.01,38959.0,66.3004,66.4293,66.241,66.3995,38959.0
2024-07-03 09:50:00,66.99,67.12,66.96,66.97,27284.0,66.3797,66.5085,66.35,66.3599,27284.0
2024-07-03 09:55:00,66.98,67.14,66.96,67.14,31116.0,66.3698,66.5283,66.35,66.5283,31116.0
2024-07-03 10:00:00,67.17,67.31,67.08,67.31,50099.0,66.5581,66.6968,66.4689,66.6968,50099.0
2024-07-03 10:05:00,67.31,67.38,67.21,67.33,33495.0,66.6968,66.7662,66.5977,66.7166,33495.0
2024-07-03 10:10:00,67.34,67.43,67.29,67.41,41859.0,66.7265,66.8157,66.677,66.7959,41859.0
2024-07-03 10:15:00,67.42,67.46,67.31,67.42,89869.0,66.8058,66.8454,66.6968,66.8058,89869.0
2024-07-03 10:20:00,67.41,67.49,67.37,67.39,26015.0,66.7959,66.8752,66.7562,66.7761,26015.0
2024-07-03 10:25:00,67.38,67.38,67.27,67.31,32014.0,66.7662,66.7662,66.6572,66.6968,32014.0
2024-07-03 10:30:00,67.31,67.37,67.25,67.36,34735.0,66.6968,66.7562,66.6373,66.7463,34735.0
2024-07-03 10:35:00,67.35,67.47,67.32,67.44,26592.0,66.7364,66.8553,66.7067,66.8256,26592.0
2024-07-03 10:40:00,67.43,67.51,67.39,67.49,27332.0,66.8157,66.895,66.7761,66.8752,27332.0
2024-07-03 10:45:00,67.47,67.5,67.43,67.45,23589.0,66.8553,66.8851,66.8157,66.8355,23589.0
2024-07-03 10:50:00,67.45,67.51,67.43,67.47,33254.0,66.8355,66.895,66.8157,66.8553,33254.0
2024-07-03 10:55:00,67.48,67.57,67.48,67.49,29702.0,66.8652,66.9544,66.8652,66.8752,29702.0
2024-07-03 11:00:00,67.5,67.5,67.38,67.48,37913.0,66.8851,66.8851,66.7662,66.8652,37913.0
2024-07-03 11:05:00,67.48,67.56,67.47,67.53,51118.0,66.8652,66.9445,66.8553,66.9148,51118.0
2024-07-03 11:10:00,67.53,67.53,67.44,67.47,26831.0,66.9148,66.9148,66.8256,66.8553,26831.0
2024-07-03 11:15:00,67.46,67.53,67.44,67.52,32827.0,66.8454,66.9148,66.8256,66.9049,32827.0
2024-07-03 11:20:00,67.52,67.56,67.45,67.5,26086.0,66.9049,66.9445,66.8355,66.8851,26086.0
2024-07-03 11:25:00,67.5,67.57,67.45,67.54,29903.0,66.8851,66.9544,66.8355,66.9247,29903.0
2024-07-03 11:30:00,67.53,67.69,67.52,67.68,59686.0,66.9148,67.0733,66.9049,67.0634,59686.0
2024-07-03 11:35:00,67.67,67.7,67.57,67.57,22668.0,67.0535,67.0832,66.9544,66.9544,22668.0
2024-07-03 11:40:00,67.56,67.58,67.49,67.53,17315.0,66.9445,66.9643,66.8752,66.9148,17315.0
2024-07-03 11:45:00,67.52,67.6,67.51,67.6,21313.0,66.9049,66.9842,66.895,66.9842,21313.0
2024-07-03 11:50:00,67.61,67.65,67.6,67.63,17059.0,66.9941,67.0337,66.9842,67.0139,17059.0
2024-07-03 11:55:00,67.62,67.63,67.57,67.58,31416.0,67.004,67.0139,66.9544,66.9643,31416.0
2024-07-03 12:00:00,67.59,67.59,67.55,67.57,11173.0,66.9742,66.9742,66.9346,66.9544,11173.0
2024-07-03 12:05:00,67.58,67.6,67.55,67.6,19300.0,66.9643,66.9842,66.9346,66.9842,19300.0
2024-07-03 12:10:00,67.6,67.64,67.59,67.61,23630.0,66.9842,67.0238,66.9742,66.9941,23630.0
2024-07-03 12:15:00,67.61,67.73,67.59,67.69,23563.0,66.9941,67.113,66.9742,67.0733,23563.0
2024-07-03 12:20:00,67.7,67.71,67.61,67.64,21364.0,67.0832,67.0931,66.9941,67.0238,21364.0
2024-07-03 12:25:00,67.65,67.74,67.64,67.7,25570.0,67.0337,67.1229,67.0238,67.0832,25570.0
2024-07-03 12:30:00,67.69,67.7,67.6,67.66,27613.0,67.0733,67.0832,66.9842,67.0436,27613.0
2024-07-03 12:35:00,67.66,67.7,67.63,67.7,16105.0,67.0436,67.0832,67.0139,67.0832,16105.0
2024-07-03 12:40:00,67.69,67.77,67.68,67.73,30713.0,67.0733,67.1526,67.0634,67.113,30713.0
2024-07-03 12:45:00,67.72,67.73,67.64,67.71,27671.0,67.1031,67.113,67.0238,67.0931,27671.0
2024-07-03 12:50:00,67.71,67.82,67.7,67.81,46729.0,67.0931,67.2021,67.0832,67.1922,46729.0
2024-07-03 12:55:00,67.81,67.87,67.75,67.77,146557.0,67.1922,67.2517,67.1328,67.1526,146557.0
2024-07-05 09:30:00,67.79,67.84,67.5,67.71,180303.0,67.1724,67.222,66.8851,67.0931,180303.0
2024-07-05 09:35:00,67.7,67.95,67.66,67.73,26406.0,67.0832,67.331,67.0436,67.113,26406.0
2024-07-05 09:40:00,67.76,67.83,67.57,67.63,27190.0,67.1427,67.2121,66.9544,67.0139,27190.0
2024-07-05 09:45:00,67.63,67.65,67.46,67.61,26358.0,67.0139,67.0337,66.8454,66.9941,26358.0
2024-07-05 09:50:00,67.6,67.65,67.52,67.59,15641.0,66.9842,67.0337,66.9049,66.9742,15641.0
2024-07-05 09:55:00,67.6,67.71,67.6,67.67,9889.0,66.9842,67.0931,66.9842,67.0535,9889.0
2024-07-05 10:00:00,67.66,67.68,67.56,67.59,34123.0,67.0436,67.0634,66.9445,66.9742,34123.0
2024-07-05 10:05:00,67.59,67.65,67.45,67.48,24670.0,66.9742,67.0337,66.8355,66.8652,24670.0
2024-07-05 10:10:00,67.47,67.51,67.4,67.5,12808.0,66.8553,66.895,66.786,66.8851,12808.0
2024-07-05 10:15:00,67.49,67.49,67.38,67.44,26135.0,66.8752,66.8752,66.7662,66.8256,26135.0
2024-07-05 10:20:00,67.47,67.51,67.41,67.42,15638.0,66.8553,66.895,66.7959,66.8058,15638.0
2024-07-05 10:25:00,67.44,67.44,67.28,67.33,35936.0,66.8256,66.8256,66.6671,66.7166,35936.0
2024-07-05 10:30:00,67.34,67.45,67.25,67.33,27804.0,66.7265,66.8355,66.6373,66.7166,27804.0
2024-07-05 10:35:00,67.31,67.4,67.29,67.39,24381.0,66.6968,66.786,66.677,66.7761,24381.0
2024-07-05 10:40:00,67.39,67.5,67.39,67.49,18279.0,66.7761,66.8851,66.7761,66.8752,18279.0
2024-07-05 10:45:00,67.49,67.56,67.46,67.49,19713.0,66.8752,66.9445,66.8454,66.8752,19713.0
2024-07-05 10:50:00,67.48,67.53,67.45,67.51,15556.0,66.8652,66.9148,66.8355,66.895,15556.0
2024-07-05 10:55:00,67.5,67.51,67.44,67.45,9842.0,66.8851,66.895,66.8256,66.8355,9842.0
2024-07-05 11:00:00,67.45,67.57,67.42,67.55,29881.0,66.8355,66.9544,66.8058,66.9346,29881.0
2024-07-05 11:05:00,67.55,67.6,67.51,67.58,23998.0,66.9346,66.9842,66.895,66.9643,23998.0
2024-07-05 11:10:00,67.59,67.62,67.55,67.57,11599.0,66.9742,67.004,66.9346,66.9544,11599.0
2024-07-05 11:15:00,67.58,67.59,67.49,67.49,18120.0,66.9643,66.9742,66.8752,66.8752,18120.0
2024-07-05 11:20:00,67.5,67.5,67.41,67.46,22797.0,66.8851,66.8851,66.7959,66.8454,22797.0
2024-07-05 11:25:00,67.45,67.51,67.45,67.49,21512.0,66.8355,66.895,66.8355,66.8752,21512.0
2024-07-05 11:30:00,67.5,67.54,67.47,67.51,19560.0,66.8851,66.9247,66.8553,66.895,19560.0
2024-07-05 11:35:00,67.5,67.52,67.47,67.48,14256.0,66.8851,66.9049,66.8553,66.8652,14256.0
2024-07-05 11:40:00,67.48,67.54,67.48,67.51,15985.0,66.8652,66.9247,66.8652,66.895,15985.0
2024-07-05 11:45:00,67.52,67.52,67.47,67.5,15345.0,66.9049,66.9049,66.8553,66.8851,15345.0
2024-07-05 11:50:00,67.51,67.53,67.45,67.47,14431.0,66.895,66.9148,66.8355,66.8553,14431.0
2024-07-05 11:55:00,67.46,67.53,67.46,67.52,6347.0,66.8454,66.9148,66.8454,66.9049,6347.0
2024-07-05 12:00:00,67.53,67.57,67.5,67.53,19647.0,66.9148,66.9544,66.8851,66.9148,19647.0
2024-07-05 12:05:00,67.53,67.57,67.5,67.57,20640.0,66.9148,66.9544,66.8851,66.9544,20640.0
2024-07-05 12:10:00,67.56,67.68,67.56,67.67,16859.0,66.9445,67.0634,66.9445,67.0535,16859.0
2024-07-05 12:15:00,67.67,67.72,67.66,67.7,13868.0,67.0535,67.1031,67.0436,67.0832,13868.0
2024-07-05 12:20:00,67.7,67.79,67.7,67.78,19228.0,67.0832,67.1724,67.0832,67.1625,19228.0
2024-07-05 12:25:00,67.78,67.8,67.77,67.79,8500.0,67.1625,67.1823,67.1526,67.1724,8500.0
2024-07-05 12:30:00,67.78,67.8,67.76,67.79,12015.0,67.1625,67.1823,67.1427,67.1724,12015.0
2024-07-05 12:35:00,67.79,67.8,67.75,67.79,12978.0,67.1724,67.1823,67.1328,67.1724,12978.0
2024-07-05 12:40:00,67.78,67.81,67.78,67.8,12062.0,67.1625,67.1922,67.1625,67.1823,12062.0
2024-07-05 12:45:00,67.79,67.84,67.77,67.83,14462.0,67.1724,67.222,67.1526,67.2121,14462.0
2024-07-05 12:50:00,67.82,67.91,67.81,67.91,23751.0,67.2021,67.2913,67.1922,67.2913,23751.0
2024-07-05 12:55:00,67.91,67.97,67.88,67.97,27452.0,67.2913,67.3508,67.2616,67.3508,27452.0
2024-07-05 13:00:00,67.96,68.04,67.96,68.03,28999.0,67.3409,67.4201,67.3409,67.4102,28999.0
2024-07-05 13:05:00,68.04,68.04,67.89,67.92,47318.0,67.4201,67.4201,67.2715,67.3012,47318.0
2024-07-05 13:10:00,67.93,67.94,67.86,67.87,17377.0,67.3111,67.3211,67.2418,67.2517,17377.0
2024-07-05 13:15:00,67.86,67.88,67.84,67.87,15343.0,67.2418,67.2616,67.222,67.2517,15343.0
2024-07-05 13:20:00,67.87,67.89,67.86,67.88,8905.0,67.2517,67.2715,67.2418,67.2616,8905.0
2024-07-05 13:25:00,67.88,67.97,67.87,67.97,28803.0,67.2616,67.3508,67.2517,67.3508,28803.0
2024-07-05 13:30:00,67.98,68.0,67.95,67.97,21858.0,67.3607,67.3805,67.331,67.3508,21858.0
2024-07-05 13:35:00,67.96,68.03,67.95,68.03,11383.0,67.3409,67.4102,67.331,67.4102,11383.0
2024-07-05 13:40:00,68.02,68.04,67.97,68.01,15886.0,67.4003,67.4201,67.3508,67.3904,15886.0
2024-07-05 13:45:00,68.02,68.03,67.99,68.03,12228.0,67.4003,67.4102,67.3706,67.4102,12228.0
2024-07-05 13:50:00,68.03,68.07,68.02,68.06,11062.0,67.4102,67.4499,67.4003,67.44,11062.0
2024-07-05 13:55:00,68.07,68.08,68.02,68.07,12399.0,67.4499,67.4598,67.4003,67.4499,12399.0
2024-07-05 14:00:00,68.08,68.09,68.03,68.05,15010.0,67.4598,67.4697,67.4102,67.4301,15010.0
2024-07-05 14:05:00,68.05,68.11,68.05,68.08,25153.0,67.4301,67.4895,67.4301,67.4598,25153.0
2024-07-05 14:10:00,68.09,68.12,68.08,68.09,16263.0,67.4697,67.4994,67.4598,67.4697,16263.0
2024-07-05 14:15:00,68.09,68.13,68.07,68.11,14008.0,67.4697,67.5093,67.4499,67.4895,14008.0
2024-07-05 14:20:00,68.12,68.14,68.07,68.08,24259.0,67.4994,67.5192,67.4499,67.4598,24259.0
2024-07-05 14:25:00,68.08,68.11,68.04,68.05,17297.0,67.4598,67.4895,67.4201,67.4301,17297.0
2024-07-05 14:30:00,68.04,68.08,68.03,68.08,15018.0,67.4201,67.4598,67.4102,67.4598,15018.0
2024-07-05 14:35:00,68.08,68.09,68.06,68.07,12576.0,67.4598,67.4697,67.44,67.4499,12576.0
2024-07-05 14:40:00,68.07,68.1,68.06,68.09,17029.0,67.4499,67.4796,67.44,67.4697,17029.0
2024-07-05 14:45:00,68.09,68.15,68.09,68.14,15626.0,67.4697,67.5291,67.4697,67.5192,15626.0
2024-07-05 14:50:00,68.14,68.16,68.1,68.11,14664.0,67.5192,67.539,67.4796,67.4895,14664.0
2024-07-05 14:55:00,68.1,68.14,68.09,68.11,25377.0,67.4796,67.5192,67.4697,67.4895,25377.0
2024-07-05 15:00:00,68.11,68.12,68.08,68.1,14632.0,67.4895,67.4994,67.4598,67.4796,14632.0
2024-07-05 15:05:00,68.09,68.09,68.05,68.05,18430.0,67.4697,67.4697,67.4301,67.4301,18430.0
2024-07-05 15:10:00,68.06,68.11,68.04,68.11,20060.0,67.44,67.4895,67.4201,67.4895,20060.0
2024-07-05 15:15:00,68.11,68.12,68.08,68.11,19859.0,67.4895,67.4994,67.4598,67.4895,19859.0
2024-07-05 15:20:00,68.1,68.2,68.1,68.19,28763.0,67.4796,67.5787,67.4796,67.5688,28763.0
2024-07-05 15:25:00,68.19,68.25,68.18,68.2,33782.0,67.5688,67.6282,67.5589,67.5787,33782.0
2024-07-05 15:30:00,68.2,68.2,68.08,68.12,29550.0,67.5787,67.5787,67.4598,67.4994,29550.0
2024-07-05 15:35:00,68.12,68.12,68.09,68.09,26723.0,67.4994,67.4994,67.4697,67.4697,26723.0
2024-07-05 15:40:00,68.09,68.13,68.08,68.12,41599.0,67.4697,67.5093,67.4598,67.4994,41599.0
2024-07-05 15:45:00,68.12,68.14,68.01,68.01,45537.0,67.4994,67.5192,67.3904,67.3904,45537.0
2024-07-05 15:50:00,68.0,68.08,67.99,68.03,60737.0,67.3805,67.4598,67.3706,67.4102,60737.0
2024-07-05 15:55:00,68.02,68.05,67.98,68.02,184268.0,67.4003,67.4301,67.3607,67.4003,184268.0
2024-07-08 09:30:00,68.44,68.51,68.18,68.36,173449.0,67.8165,67.8859,67.5589,67.7372,173449.0
2024-07-08 09:35:00,68.37,68.59,68.37,68.4,28115.0,67.7471,67.9651,67.7471,67.7769,28115.0
2024-07-08 09:40:00,68.41,68.61,68.4,68.54,24222.0,67.7868,67.9849,67.7769,67.9156,24222.0
2024-07-08 09:45:00,68.53,68.61,68.45,68.57,25058.0,67.9057,67.9849,67.8264,67.9453,25058.0
2024-07-08 09:50:00,68.58,68.65,68.52,68.55,18980.0,67.9552,68.0246,67.8958,67.9255,18980.0
2024-07-08 09:55:00,68.54,68.55,68.44,68.47,22641.0,67.9156,67.9255,67.8165,67.8462,22641.0
2024-07-08 10:00:00,68.46,68.52,68.42,68.45,19440.0,67.8363,67.8958,67.7967,67.8264,19440.0
2024-07-08 10:05:00,68.46,68.53,68.42,68.42,25061.0,67.8363,67.9057,67.7967,67.7967,25061.0
2024-07-08 10:10:00,68.42,68.57,68.41,68.55,21168.0,67.7967,67.9453,67.7868,67.9255,21168.0
2024-07-08 10:15:00,68.55,68.61,68.41,68.42,26530.0,67.9255,67.9849,67.7868,67.7967,26530.0
2024-07-08 10:20:00,68.42,68.46,68.35,68.46,48450.0,67.7967,67.8363,67.7273,67.8363,48450.0
2024-07-08 10:25:00,68.45,68.49,68.4,68.43,12845.0,67.8264,67.866,67.7769,67.8066,12845.0
2024-07-08 10:30:00,68.44,68.49,68.4,68.43,22237.0,67.8165,67.866,67.7769,67.8066,22237.0
2024-07-08 10:35:00,68.44,68.51,68.39,68.5,16956.0,67.8165,67.8859,67.767,67.876,16956.0
2024-07-08 10:40:00,68.5,68.53,68.45,68.46,11214.0,67.876,67.9057,67.8264,67.8363,11214.0
2024-07-08 10:45:00,68.46,68.53,68.46,68.53,11844.0,67.8363,67.9057,67.8363,67.9057,11844.0
2024-07-08 10:50:00,68.53,68.56,68.46,68.47,23742.0,67.9057,67.9354,67.8363,67.8462,23742.0
2024-07-08 10:55:00,68.48,68.48,68.42,68.47,15186.0,67.8561,67.8561,67.7967,67.8462,15186.0
2024-07-08 11:00:00,68.47,68.53,68.44,68.46,16001.0,67.8462,67.9057,67.8165,67.8363,16001.0
2024-07-08 11:05:00,68.47,68.5,68.43,68.44,26944.0,67.8462,67.876,67.8066,67.8165,26944.0
2024-07-08 11:10:00,68.43,68.44,68.28,68.28,17805.0,67.8066,67.8165,67.658,67.658,17805.0
2024-07-08 11:15:00,68.29,68.31,68.24,68.28,21330.0,67.6679,67.6877,67.6183,67.658,21330.0
2024-07-08 11:20:00,68.28,68.36,68.28,68.36,23011.0,67.658,67.7372,67.658,67.7372,23011.0
2024-07-08 11:25:00,68.36,68.37,68.31,68.36,12019.0,67.7372,67.7471,67.6877,67.7372,12019.0
2024-07-08 11:30:00,68.36,68.37,68.26,68.26,20248.0,67.7372,67.7471,67.6381,67.6381,20248.0
2024-07-08 11:35:00,68.26,68.29,68.22,68.25,16436.0,67.6381,67.6679,67.5985,67.6282,16436.0
2024-07-08 11:40:00,68.25,68.26,68.19,68.24,21536.0,67.6282,67.6381,67.5688,67.6183,21536.0
2024-07-08 11:45:00,68.23,68.34,68.21,68.34,18379.0,67.6084,67.7174,67.5886,67.7174,18379.0
2024-07-08 11:50:00,68.32,68.39,68.31,68.34,28704.0,67.6976,67.767,67.6877,67.7174,28704.0
2024-07-08 11:55:00,68.34,68.35,68.26,68.3,24229.0,67.7174,67.7273,67.6381,67.6778,24229.0
2024-07-08 12:00:00,68.31,68.33,68.28,68.32,22881.0,67.6877,67.7075,67.658,67.6976,22881.0
2024-07-08 12:05:00,68.3,68.33,68.23,68.23,39108.0,67.6778,67.7075,67.6084,67.6084,39108.0
2024-07-08 12:10:00,68.23,68.25,68.19,68.23,67091.0,67.6084,67.6282,67.5688,67.6084,67091.0
2024-07-08 12:15:00,68.23,68.23,68.18,68.2,15405.0,67.6084,67.6084,67.5589,67.5787,15405.0
2024-07-08 12:20:00,68.21,68.29,68.2,68.23,34371.0,67.5886,67.6679,67.5787,67.6084,34371.0
2024-07-08 12:25:00,68.22,68.25,68.19,68.22,32181.0,67.5985,67.6282,67.5688,67.5985,32181.0
2024-07-08 12:30:00,68.22,68.24,68.18,68.2,30816.0,67.5985,67.6183,67.5589,67.5787,30816.0
2024-07-08 12:35:00,68.2,68.25,68.19,68.22,32895.0,67.5787,67.6282,67.5688,67.5985,32895.0
2024-07-08 12:40:00,68.22,68.23,68.18,68.19,19526.0,67.5985,67.6084,67.5589,67.5688,19526.0
2024-07-08 12:45:00,68.19,68.32,68.19,68.31,174412.0,67.5688,67.6976,67.5688,67.6877,174412.0
2024-07-08 12:50:00,68.31,68.4,68.3,68.36,13108.0,67.6877,67.7769,67.6778,67.7372,13108.0
2024-07-08 12:55:00,68.37,68.4,68.35,68.38,14282.0,67.7471,67.7769,67.7273,67.757,14282.0
2024-07-08 13:00:00,68.38,68.38,68.27,68.3,21286.0,67.757,67.757,67.648,67.6778,21286.0
2024-07-08 13:05:00,68.31,68.34,68.27,68.3,24292.0,67.6877,67.7174,67.648,67.6778,24292.0
2024-07-08 13:10:00,68.3,68.32,68.29,68.29,11469.0,67.6778,67.6976,67.6679,67.6679,11469.0
2024-07-08 13:15:00,68.3,68.32,68.26,68.31,13669.0,67.6778,67.6976,67.6381,67.6877,13669.0
2024-07-08 13:20:00,68.3,68.33,68.29,68.31,18612.0,67.6778,67.7075,67.6679,67.6877,18612.0
2024-07-08 13:25:00,68.31,68.32,68.29,68.3,7132.0,67.6877,67.6976,67.6679,67.6778,7132.0
2024-07-08 13:30:00,68.3,68.36,68.28,68.34,12611.0,67.6778,67.7372,67.658,67.7174,12611.0
2024-07-08 13:35:00,68.33,68.37,68.31,68.35,8508.0,67.7075,67.7471,67.6877,67.7273,8508.0
2024-07-08 13:40:00,68.36,68.36,68.29,68.31,11192.0,67.7372,67.7372,67.6679,67.6877,11192.0
2024-07-08 13:45:00,68.31,68.33,68.24,68.27,10920.0,67.6877,67.7075,67.6183,67.648,10920.0
2024-07-08 13:50:00,68.26,68.28,68.25,68.27,9943.0,67.6381,67.658,67.6282,67.648,9943.0
2024-07-08 13:55:00,68.26,68.29,68.23,68.28,19257.0,67.6381,67.6679,67.6084,67.658,19257.0
2024-07-08 14:00:00,68.27,68.27,68.21,68.23,10022.0,67.648,67.648,67.5886,67.6084,10022.0
2024-07-08 14:05:00,68.22,68.24,68.21,68.23,18233.0,67.5985,67.6183,67.5886,67.6084,18233.0
2024-07-08 14:10:00,68.23,68.23,68.2,68.22,14906.0,67.6084,67.6084,67.5787,67.5985,14906.0
2024-07-08 14:15:00,68.22,68.23,68.2,68.2,15486.0,67.5985,67.6084,67.5787,67.5787,15486.0
2024-07-08 14:20:00,68.2,68.22,68.19,68.22,14709.0,67.5787,67.5985,67.5688,67.5985,14709.0
2024-07-08 14:25:00,68.21,68.24,68.21,68.23,16919.0,67.5886,67.6183,67.5886,67.6084,16919.0
2024-07-08 14:30:00,68.22,68.23,68.15,68.17,38053.0,67.5985,67.6084,67.5291,67.549,38053.0
2024-07-08 14:35:00,68.17,68.18,68.14,68.14,19661.0,67.549,67.5589,67.5192,67.5192,19661.0
2024-07-08 14:40:00,68.13,68.14,68.02,68.03,34669.0,67.5093,67.5192,67.4003,67.4102,34669.0
2024-07-08 14:45:00,68.02,68.07,67.98,68.05,37704.0,67.4003,67.4499,67.3607,67.4301,37704.0
2024-07-08 14:50:00,68.06,68.09,68.05,68.07,26534.0,67.44,67.4697,67.4301,67.4499,26534.0
2024-07-08 14:55:00,68.06,68.11,68.06,68.08,34409.0,67.44,67.4895,67.44,67.4598,34409.0
2024-07-08 15:00:00,68.07,68.1,68.05,68.09,38998.0,67.4499,67.4796,67.4301,67.4697,38998.0
2024-07-08 15:05:00,68.08,68.1,68.0,68.01,48123.0,67.4598,67.4796,67.3805,67.3904,48123.0
2024-07-08 15:10:00,68.02,68.03,67.94,67.95,32121.0,67.4003,67.4102,67.3211,67.331,32121.0
2024-07-08 15:15:00,67.94,67.95,67.87,67.92,61754.0,67.3211,67.331,67.2517,67.3012,61754.0
2024-07-08 15:20:00,67.91,67.94,67.89,67.91,31976.0,67.2913,67.3211,67.2715,67.2913,31976.0
2024-07-08 15:25:00,67.91,67.92,67.84,67.84,44969.0,67.2913,67.3012,67.222,67.222,44969.0
2024-07-08 15:30:00,67.84,67.88,67.81,67.85,52014.0,67.222,67.2616,67.1922,67.2319,52014.0
2024-07-08 15:35:00,67.85,67.93,67.84,67.9,61126.0,67.2319,67.3111,67.222,67.2814,61126.0
2024-07-08 15:40:00,67.89,67.97,67.89,67.95,50583.0,67.2715,67.3508,67.2715,67.331,50583.0
2024-07-08 15:45:00,67.95,67.95,67.85,67.89,75736.0,67.331,67.331,67.2319,67.2715,75736.0
2024-07-08 15:50:00,67.89,67.96,67.89,67.95,117933.0,67.2715,67.3409,67.2715,67.331,117933.0
2024-07-08 15:55:00,67.95,67.99,67.81,67.99,392440.0,67.331,67.3706,67.1922,67.3706,392440.0
2024-07-09 09:30:00,68.23,68.72,68.23,68.64,122170.0,67.6084,68.0939,67.6084,68.0147,122170.0
2024-07-09 09:35:00,68.66,68.72,68.53,68.59,45837.0,68.0345,68.0939,67.9057,67.9651,45837.0
2024-07-09 09:40:00,68.61,68.72,68.59,68.72,49268.0,67.9849,68.0939,67.9651,68.0939,49268.0
2024-07-09 09:45:00,68.72,68.8,68.66,68.73,36238.0,68.0939,68.1732,68.0345,68.1039,36238.0
2024-07-09 09:50:00,68.74,68.86,68.71,68.85,37263.0,68.1138,68.2327,68.084,68.2228,37263.0
2024-07-09 09:55:00,68.84,68.88,68.78,68.87,30782.0,68.2129,68.2525,68.1534,68.2426,30782.0
2024-07-09 10:00:00,68.87,68.95,68.83,68.88,69252.0,68.2426,68.3219,68.2029,68.2525,69252.0
2024-07-09 10:05:00,68.88,68.88,68.73,68.73,37100.0,68.2525,68.2525,68.1039,68.1039,37100.0
2024-07-09 10:10:00,68.72,68.76,68.65,68.73,28446.0,68.0939,68.1336,68.0246,68.1039,28446.0
2024-07-09 10:15:00,68.74,68.75,68.59,68.66,28421.0,68.1138,68.1237,67.9651,68.0345,28421.0
2024-07-09 10:20:00,68.67,68.71,68.61,68.62,59512.0,68.0444,68.084,67.9849,67.9949,59512.0
2024-07-09 10:25:00,68.61,68.69,68.55,68.59,27542.0,67.9849,68.0642,67.9255,67.9651,27542.0
2024-07-09 10:30:00,68.59,68.64,68.5,68.64,21057.0,67.9651,68.0147,67.876,68.0147,21057.0
2024-07-09 10:35:00,68.65,68.7,68.63,68.66,19434.0,68.0246,68.0741,68.0048,68.0345,19434.0
2024-07-09 10:40:00,68.67,68.69,68.64,68.66,13107.0,68.0444,68.0642,68.0147,68.0345,13107.0
2024-07-09 10:45:00,68.68,68.7,68.52,68.52,27356.0,68.0543,68.0741,67.8958,67.8958,27356.0
2024-07-09 10:50:00,68.51,68.6,68.49,68.59,29490.0,67.8859,67.975,67.866,67.9651,29490.0
2024-07-09 10:55:00,68.59,68.59,68.49,68.51,22332.0,67.9651,67.9651,67.866,67.8859,22332.0
2024-07-09 11:00:00,68.5,68.58,68.47,68.48,14380.0,67.876,67.9552,67.8462,67.8561,14380.0
2024-07-09 11:05:00,68.49,68.59,68.49,68.57,27703.0,67.866,67.9651,67.866,67.9453,27703.0
2024-07-09 11:10:00,68.57,68.7,68.53,68.7,45679.0,67.9453,68.0741,67.9057,68.0741,45679.0
2024-07-09 11:15:00,68.7,68.7,68.62,68.63,30320.0,68.0741,68.0741,67.9949,68.0048,30320.0
2024-07-09 11:20:00,68.63,68.69,68.6,68.61,35760.0,68.0048,68.0642,67.975,67.9849,35760.0
2024-07-09 11:25:00,68.61,68.65,68.59,68.65,23470.0,67.9849,68.0246,67.9651,68.0246,23470.0
2024-07-09 11:30:00,68.67,68.7,68.61,68.7,16479.0,68.0444,68.0741,67.9849,68.0741,16479.0
2024-07-09 11:35:00,68.71,68.72,68.63,68.65,33421.0,68.084,68.0939,68.0048,68.0246,33421.0
2024-07-09 11:40:00,68.65,68.69,68.64,68.68,22776.0,68.0246,68.0642,68.0147,68.0543,22776.0
2024-07-09 11:45:00,68.68,68.71,68.67,68.69,22964.0,68.0543,68.084,68.0444,68.0642,22964.0
2024-07-09 11:50:00,68.69,68.72,68.68,68.7,93722.0,68.0642,68.0939,68.0543,68.0741,93722.0
2024-07-09 11:55:00,68.71,68.75,68.7,68.75,45748.0,68.084,68.1237,68.0741,68.1237,45748.0
2024-07-09 12:00:00,68.74,68.77,68.71,68.73,36137.0,68.1138,68.1435,68.084,68.1039,36137.0
2024-07-09 12:05:00,68.73,68.74,68.69,68.7,23196.0,68.1039,68.1138,68.0642,68.0741,23196.0
2024-07-09 12:10:00,68.7,68.72,68.66,68.67,14807.0,68.0741,68.0939,68.0345,68.0444,14807.0
2024-07-09 12:15:00,68.67,68.74,68.67,68.72,10632.0,68.0444,68.1138,68.0444,68.0939,10632.0
2024-07-09 12:20:00,68.72,68.73,68.71,68.73,9989.0,68.0939,68.1039,68.084,68.1039,9989.0
2024-07-09 12:25:00,68.72,68.75,68.71,68.75,18203.0,68.0939,68.1237,68.084,68.1237,18203.0
2024-07-09 12:30:00,68.75,68.79,68.74,68.77,28071.0,68.1237,68.1633,68.1138,68.1435,28071.0
2024-07-09 12:35:00,68.76,68.77,68.72,68.74,11174.0,68.1336,68.1435,68.0939,68.1138,11174.0
2024-07-09 12:40:00,68.75,68.76,68.73,68.76,8165.0,68.1237,68.1336,68.1039,68.1336,8165.0
2024-07-09 12:45:00,68.77,68.79,68.72,68.72,19486.0,68.1435,68.1633,68.0939,68.0939,19486.0
2024-07-09 12:50:00,68.73,68.74,68.67,68.68,24124.0,68.1039,68.1138,68.0444,68.0543,24124.0
2024-07-09 12:55:00,68.67,68.68,68.65,68.67,25638.0,68.0444,68.0543,68.0246,68.0444,25638.0
2024-07-09 13:00:00,68.67,68.74,68.66,68.73,29221.0,68.0444,68.1138,68.0345,68.1039,29221.0
2024-07-09 13:05:00,68.73,68.73,68.68,68.69,16566.0,68.1039,68.1039,68.0543,68.0642,16566.0
2024-07-09 13:10:00,68.69,68.69,68.66,68.67,13424.0,68.0642,68.0642,68.0345,68.0444,13424.0
2024-07-09 13:15:00,68.66,68.68,68.58,68.64,30347.0,68.0345,68.0543,67.9552,68.0147,30347.0
2024-07-09 13:20:00,68.66,68.7,68.65,68.65,9134.0,68.0345,68.0741,68.0246,68.0246,9134.0
2024-07-09 13:25:00,68.66,68.7,68.64,68.68,10178.0,68.0345,68.0741,68.0147,68.0543,10178.0
2024-07-09 13:30:00,68.68,68.73,68.68,68.72,19029.0,68.0543,68.1039,68.0543,68.0939,19029.0
2024-07-09 13:35:00,68.71,68.72,68.69,68.7,27807.0,68.084,68.0939,68.0642,68.0741,27807.0
2024-07-09 13:40:00,68.7,68.72,68.65,68.7,12960.0,68.0741,68.0939,68.0246,68.0741,12960.0
2024-07-09 13:45:00,68.7,68.7,68.66,68.67,13015.0,68.0741,68.0741,68.0345,68.0444,13015.0
2024-07-09 13:50:00,68.67,68.67,68.63,68.66,27803.0,68.0444,68.0444,68.0048,68.0345,27803.0
2024-07-09 13:55:00,68.66,68.66,68.62,68.64,19346.0,68.0345,68.0345,67.9949,68.0147,19346.0
2024-07-09 14:00:00,68.63,68.63,68.57,68.62,17297.0,68.0048,68.0048,67.9453,67.9949,17297.0
2024-07-09 14:05:00,68.62,68.65,68.58,68.65,19609.0,67.9949,68.0246,67.9552,68.0246,19609.0
2024-07-09 14:10:00,68.65,68.65,68.61,68.64,42267.0,68.0246,68.0246,67.9849,68.0147,42267.0
2024-07-09 14:15:00,68.64,68.65,68.62,68.64,32896.0,68.0147,68.0246,67.9949,68.0147,32896.0
2024-07-09 14:20:00,68.65,68.68,68.64,68.65,26092.0,68.0246,68.0543,68.0147,68.0246,26092.0
2024-07-09 14:25:00,68.65,68.68,68.59,68.61,35475.0,68.0246,68.0543,67.9651,67.9849,35475.0
2024-07-09 14:30:00,68.62,68.65,68.58,68.62,16037.0,67.9949,68.0246,67.9552,67.9949,16037.0
2024-07-09 14:35:00,68.62,68.67,68.61,68.66,27593.0,67.9949,68.0444,67.9849,68.0345,27593.0
2024-07-09 14:40:00,68.67,68.71,68.66,68.67,22759.0,68.0444,68.084,68.0345,68.0444,22759.0
2024-07-09 14:45:00,68.67,68.72,68.67,68.69,21659.0,68.0444,68.0939,68.0444,68.0642,21659.0
2024-07-09 14:50:00,68.69,68.73,68.67,68.7,19978.0,68.0642,68.1039,68.0444,68.0741,19978.0
2024-07-09 14:55:00,68.7,68.74,68.66,68.74,39291.0,68.0741,68.1138,68.0345,68.1138,39291.0
2024-07-09 15:00:00,68.73,68.74,68.68,68.7,26357.0,68.1039,68.1138,68.0543,68.0741,26357.0
2024-07-09 15:05:00,68.7,68.71,68.68,68.69,26059.0,68.0741,68.084,68.0543,68.0642,26059.0
2024-07-09 15:10:00,68.68,68.71,68.65,68.7,34173.0,68.0543,68.084,68.0246,68.0741,34173.0
2024-07-09 15:15:00,68.69,68.7,68.65,68.67,25761.0,68.0642,68.0741,68.0246,68.0444,25761.0
2024-07-09 15:20:00,68.67,68.69,68.66,68.66,18107.0,68.0444,68.0642,68.0345,68.0345,18107.0
2024-07-09 15:25:00,68.67,68.67,68.61,68.63,34924.0,68.0444,68.0444,67.9849,68.0048,34924.0
2024-07-09 15:30:00,68.63,68.64,68.6,68.62,39319.0,68.0048,68.0147,67.975,67.9949,39319.0
2024-07-09 15:35:00,68.61,68.7,68.6,68.7,43913.0,67.9849,68.0741,67.975,68.0741,43913.0
2024-07-09 15:40:00,68.69,68.7,68.65,68.66,47807.0,68.0642,68.0741,68.0246,68.0345,47807.0
2024-07-09 15:45:00,68.67,68.69,68.62,68.68,75409.0,68.0444,68.0642,67.9949,68.0543,75409.0
2024-07-09 15:50:00,68.67,68.72,68.65,68.67,105964.0,68.0444,68.0939,68.0246,68.0444,105964.0
2024-07-09 15:55:00,68.67,68.7,68.61,68.63,374463.0,68.0444,68.0741,67.9849,68.0048,374463.0
2024-07-10 09:30:00,69.0,69.41,68.88,69.41,141309.0,68.3714,68.7777,68.2525,68.7777,141309.0
2024-07-10 09:35:00,69.39,69.48,69.32,69.39,41519.0,68.7578,68.847,68.6885,68.7578,41519.0
2024-07-10 09:40:00,69.43,69.55,69.4,69.55,48285.0,68.7975,68.9164,68.7678,68.9164,48285.0
2024-07-10 09:45:00,69.58,69.78,69.57,69.7,80771.0,68.9461,69.1443,68.9362,69.065,80771.0
2024-07-10 09:50:00,69.68,69.8,69.68,69.77,25613.0,69.0452,69.1641,69.0452,69.1344,25613.0
2024-07-10 09:55:00,69.77,69.83,69.71,69.76,31693.0,69.1344,69.1938,69.0749,69.1245,31693.0
2024-07-10 10:00:00,69.77,70.01,69.76,69.89,73254.0,69.1344,69.3722,69.1245,69.2533,73254.0
2024-07-10 10:05:00,69.88,69.88,69.73,69.8,35984.0,69.2434,69.2434,69.0947,69.1641,35984.0
2024-07-10 10:10:00,69.8,69.89,69.73,69.84,35660.0,69.1641,69.2533,69.0947,69.2037,35660.0
2024-07-10 10:15:00,69.84,69.85,69.71,69.78,58970.0,69.2037,69.2137,69.0749,69.1443,58970.0
2024-07-10 10:20:00,69.78,69.79,69.66,69.7,47546.0,69.1443,69.1542,69.0254,69.065,47546.0
2024-07-10 10:25:00,69.71,69.71,69.54,69.57,15356.0,69.0749,69.0749,68.9065,68.9362,15356.0
2024-07-10 10:30:00,69.58,69.7,69.56,69.68,33952.0,68.9461,69.065,68.9263,69.0452,33952.0
2024-07-10 10:35:00,69.68,69.69,69.51,69.51,21277.0,69.0452,69.0551,68.8767,68.8767,21277.0
2024-07-10 10:40:00,69.5,69.57,69.5,69.52,24519.0,68.8668,68.9362,68.8668,68.8867,24519.0
2024-07-10 10:45:00,69.52,69.58,69.49,69.56,20367.0,68.8867,68.9461,68.8569,68.9263,20367.0
2024-07-10 10:50:00,69.56,69.63,69.51,69.61,31608.0,68.9263,68.9957,68.8767,68.9758,31608.0
2024-07-10 10:55:00,69.59,69.68,69.58,69.67,28597.0,68.956,69.0452,68.9461,69.0353,28597.0
2024-07-10 11:00:00,69.66,69.66,69.52,69.6,26291.0,69.0254,69.0254,68.8867,68.9659,26291.0
2024-07-10 11:05:00,69.6,69.62,69.53,69.61,22857.0,68.9659,68.9857,68.8966,68.9758,22857.0
2024-07-10 11:10:00,69.6,69.63,69.46,69.46,21034.0,68.9659,68.9957,68.8272,68.8272,21034.0
2024-07-10 11:15:00,69.46,69.46,69.37,69.43,42665.0,68.8272,68.8272,68.738,68.7975,42665.0
2024-07-10 11:20:00,69.42,69.54,69.41,69.54,28438.0,68.7876,68.9065,68.7777,68.9065,28438.0
2024-07-10 11:25:00,69.54,69.67,69.52,69.63,65401.0,68.9065,69.0353,68.8867,68.9957,65401.0
2024-07-10 11:30:00,69.62,69.66,69.58,69.58,29583.0,68.9857,69.0254,68.9461,68.9461,29583.0
2024-07-10 11:35:00,69.58,69.69,69.56,69.68,32351.0,68.9461,69.0551,68.9263,69.0452,32351.0
2024-07-10 11:40:00,69.68,69.7,69.66,69.67,21544.0,69.0452,69.065,69.0254,69.0353,21544.0
2024-07-10 11:45:00,69.67,69.68,69.59,69.59,27457.0,69.0353,69.0452,68.956,68.956,27457.0
2024-07-10 11:50:00,69.59,69.66,69.59,69.62,35222.0,68.956,69.0254,68.956,68.9857,35222.0
2024-07-10 11:55:00,69.63,69.67,69.61,69.65,23979.0,68.9957,69.0353,68.9758,69.0155,23979.0
2024-07-10 12:00:00,69.64,69.7,69.64,69.69,28015.0,69.0056,69.065,69.0056,69.0551,28015.0
2024-07-10 12:05:00,69.69,69.72,69.65,69.69,25155.0,69.0551,69.0848,69.0155,69.0551,25155.0
2024-07-10 12:10:00,69.69,69.73,69.68,69.72,22264.0,69.0551,69.0947,69.0452,69.0848,22264.0
2024-07-10 12:15:00,69.72,69.74,69.66,69.7,21983.0,69.0848,69.1047,69.0254,69.065,21983.0
2024-07-10 12:20:00,69.7,69.81,69.69,69.81,58199.0,69.065,69.174,69.0551,69.174,58199.0
2024-07-10 12:25:00,69.81,69.84,69.74,69.74,30723.0,69.174,69.2037,69.1047,69.1047,30723.0
2024-07-10 12:30:00,69.74,69.77,69.7,69.73,41389.0,69.1047,69.1344,69.065,69.0947,41389.0
2024-07-10 12:35:00,69.73,69.9,69.72,69.88,24264.0,69.0947,69.2632,69.0848,69.2434,24264.0
2024-07-10 12:40:00,69.87,69.98,69.83,69.97,30503.0,69.2335,69.3425,69.1938,69.3326,30503.0
2024-07-10 12:45:00,69.97,70.04,69.95,69.95,49315.0,69.3326,69.4019,69.3127,69.3127,49315.0
2024-07-10 12:50:00,69.97,70.0,69.96,69.99,21447.0,69.3326,69.3623,69.3227,69.3524,21447.0
2024-07-10 12:55:00,70.0,70.05,69.97,70.05,44178.0,69.3623,69.4118,69.3326,69.4118,44178.0
2024-07-10 13:00:00,70.03,70.11,70.01,70.11,22413.0,69.392,69.4713,69.3722,69.4713,22413.0
2024-07-10 13:05:00,70.12,70.25,70.11,70.21,34462.0,69.4812,69.61,69.4713,69.5704,34462.0
2024-07-10 13:10:00,70.22,70.25,70.16,70.22,39531.0,69.5803,69.61,69.5208,69.5803,39531.0
2024-07-10 13:15:00,70.21,70.24,70.18,70.2,22891.0,69.5704,69.6001,69.5406,69.5605,22891.0
2024-07-10 13:20:00,70.2,70.22,70.18,70.2,23833.0,69.5605,69.5803,69.5406,69.5605,23833.0
2024-07-10 13:25:00,70.19,70.25,70.18,70.22,59458.0,69.5506,69.61,69.5406,69.5803,59458.0
2024-07-10 13:30:00,70.23,70.23,70.06,70.07,36976.0,69.5902,69.5902,69.4217,69.4316,36976.0
2024-07-10 13:35:00,70.06,70.09,70.04,70.06,23283.0,69.4217,69.4515,69.4019,69.4217,23283.0
2024-07-10 13:40:00,70.05,70.09,70.04,70.07,32969.0,69.4118,69.4515,69.4019,69.4316,32969.0
2024-07-10 13:45:00,70.06,70.07,70.03,70.04,21720.0,69.4217,69.4316,69.392,69.4019,21720.0
2024-07-10 13:50:00,70.04,70.06,70.01,70.03,17918.0,69.4019,69.4217,69.3722,69.392,17918.0
2024-07-10 13:55:00,70.03,70.06,69.97,70.04,31716.0,69.392,69.4217,69.3326,69.4019,31716.0
2024-07-10 14:00:00,70.05,70.05,69.93,69.95,31284.0,69.4118,69.4118,69.2929,69.3127,31284.0
2024-07-10 14:05:00,69.95,70.03,69.94,69.97,20534.0,69.3127,69.392,69.3028,69.3326,20534.0
2024-07-10 14:10:00,69.96,69.98,69.94,69.98,39908.0,69.3227,69.3425,69.3028,69.3425,39908.0
2024-07-10 14:15:00,69.98,70.04,69.97,70.01,28144.0,69.3425,69.4019,69.3326,69.3722,28144.0
2024-07-10 14:20:00,70.0,70.0,69.94,69.95,30630.0,69.3623,69.3623,69.3028,69.3127,30630.0
2024-07-10 14:25:00,69.95,70.06,69.95,70.06,26308.0,69.3127,69.4217,69.3127,69.4217,26308.0
2024-07-10 14:30:00,70.06,70.12,70.06,70.12,22611.0,69.4217,69.4812,69.4217,69.4812,22611.0
2024-07-10 14:35:00,70.11,70.18,70.09,70.11,24618.0,69.4713,69.5406,69.4515,69.4713,24618.0
2024-07-10 14:40:00,70.11,70.11,70.02,70.02,47166.0,69.4713,69.4713,69.3821,69.3821,47166.0
2024-07-10 14:45:00,70.02,70.06,69.99,70.01,39826.0,69.3821,69.4217,69.3524,69.3722,39826.0
2024-07-10 14:50:00,70.01,70.04,69.99,70.03,23284.0,69.3722,69.4019,69.3524,69.392,23284.0
2024-07-10 14:55:00,70.03,70.06,70.02,70.03,42127.0,69.392,69.4217,69.3821,69.392,42127.0
2024-07-10 15:00:00,70.03,70.03,69.98,69.99,47638.0,69.392,69.392,69.3425,69.3524,47638.0
2024-07-10 15:05:00,69.99,70.02,69.92,69.99,55020.0,69.3524,69.3821,69.283,69.3524,55020.0
2024-07-10 15:10:00,69.99,70.02,69.98,70.01,35017.0,69.3524,69.3821,69.3425,69.3722,35017.0
2024-07-10 15:15:00,70.01,70.05,70.0,70.03,48991.0,69.3722,69.4118,69.3623,69.392,48991.0
2024-07-10 15:20:00,70.03,70.09,70.02,70.06,41712.0,69.392,69.4515,69.3821,69.4217,41712.0
2024-07-10 15:25:00,70.07,70.12,70.0,70.03,46356.0,69.4316,69.4812,69.3623,69.392,46356.0
2024-07-10 15:30:00,70.03,70.08,70.0,70.04,48149.0,69.392,69.4416,69.3623,69.4019,48149.0
2024-07-10 15:35:00,70.04,70.17,70.03,70.16,27433.0,69.4019,69.5307,69.392,69.5208,27433.0
2024-07-10 15:40:00,70.17,70.22,70.16,70.22,60307.0,69.5307,69.5803,69.5208,69.5803,60307.0
2024-07-10 15:45:00,70.21,70.22,70.12,70.15,85746.0,69.5704,69.5803,69.4812,69.5109,85746.0
2024-07-10 15:50:00,70.15,70.24,70.0,70.02,313134.0,69.5109,69.6001,69.3623,69.3821,313134.0
2024-07-10 15:55:00,70.03,70.14,69.9,69.96,751088.0,69.392,69.501,69.2632,69.3227,751088.0
2024-07-11 09:30:00,70.1,70.29,70.04,70.17,89443.0,69.4614,69.6496,69.4019,69.5307,89443.0
2024-07-11 09:35:00,70.2,70.24,70.0,70.21,22525.0,69.5605,69.6001,69.3623,69.5704,22525.0
2024-07-11 09:40:00,70.21,70.3,70.13,70.28,30099.0,69.5704,69.6596,69.4911,69.6397,30099.0
2024-07-11 09:45:00,70.3,70.31,70.05,70.05,34481.0,69.6596,69.6695,69.4118,69.4118,34481.0
2024-07-11 09:50:00,70.05,70.17,69.98,70.04,29748.0,69.4118,69.5307,69.3425,69.4019,29748.0
2024-07-11 09:55:00,70.04,70.1,69.98,70.09,22399.0,69.4019,69.4614,69.3425,69.4515,22399.0
2024-07-11 10:00:00,70.08,70.19,70.04,70.18,19587.0,69.4416,69.5506,69.4019,69.5406,19587.0
2024-07-11 10:05:00,70.19,70.2,69.99,69.99,29868.0,69.5506,69.5605,69.3524,69.3524,29868.0
2024-07-11 10:10:00,70.01,70.08,69.86,69.86,38447.0,69.3722,69.4416,69.2236,69.2236,38447.0
2024-07-11 10:15:00,69.86,69.88,69.64,69.72,37276.0,69.2236,69.2434,69.0056,69.0848,37276.0
2024-07-11 10:20:00,69.75,69.75,69.66,69.69,30778.0,69.1146,69.1146,69.0254,69.0551,30778.0
2024-07-11 10:25:00,69.71,69.81,69.69,69.73,32496.0,69.0749,69.174,69.0551,69.0947,32496.0
2024-07-11 10:30:00,69.74,69.86,69.72,69.72,41788.0,69.1047,69.2236,69.0848,69.0848,41788.0
2024-07-11 10:35:00,69.73,69.76,69.68,69.69,34997.0,69.0947,69.1245,69.0452,69.0551,34997.0
2024-07-11 10:40:00,69.7,69.79,69.69,69.79,25336.0,69.065,69.1542,69.0551,69.1542,25336.0
2024-07-11 10:45:00,69.78,69.84,69.74,69.82,20641.0,69.1443,69.2037,69.1047,69.1839,20641.0
2024-07-11 10:50:00,69.83,69.94,69.75,69.89,16328.0,69.1938,69.3028,69.1146,69.2533,16328.0
2024-07-11 10:55:00,69.89,69.95,69.86,69.88,32361.0,69.2533,69.3127,69.2236,69.2434,32361.0
2024-07-11 11:00:00,69.89,69.94,69.83,69.87,19804.0,69.2533,69.3028,69.1938,69.2335,19804.0
2024-07-11 11:05:00,69.88,70.02,69.85,69.99,25167.0,69.2434,69.3821,69.2137,69.3524,25167.0
2024-07-11 11:10:00,69.99,70.0,69.82,69.91,33304.0,69.3524,69.3623,69.1839,69.2731,33304.0
2024-07-11 11:15:00,69.91,69.94,69.83,69.83,31967.0,69.2731,69.3028,69.1938,69.1938,31967.0
2024-07-11 11:20:00,69.83,69.87,69.71,69.76,23415.0,69.1938,69.2335,69.0749,69.1245,23415.0
2024-07-11 11:25:00,69.75,69.82,69.67,69.81,32809.0,69.1146,69.1839,69.0353,69.174,32809.0
2024-07-11 11:30:00,69.81,69.88,69.74,69.78,22190.0,69.174,69.2434,69.1047,69.1443,22190.0
2024-07-11 11:35:00,69.77,69.84,69.76,69.82,24800.0,69.1344,69.2037,69.1245,69.1839,24800.0
2024-07-11 11:40:00,69.83,69.84,69.72,69.81,26124.0,69.1938,69.2037,69.0848,69.174,26124.0
2024-07-11 11:45:00,69.83,69.92,69.75,69.78,19028.0,69.1938,69.283,69.1146,69.1443,19028.0
2024-07-11 11:50:00,69.76,69.79,69.69,69.74,19279.0,69.1245,69.1542,69.0551,69.1047,19279.0
2024-07-11 11:55:00,69.75,69.75,69.68,69.71,28079.0,69.1146,69.1146,69.0452,69.0749,28079.0
2024-07-11 12:00:00,69.71,69.71,69.63,69.66,18662.0,69.0749,69.0749,68.9957,69.0254,18662.0
2024-07-11 12:05:00,69.67,69.71,69.63,69.71,20628.0,69.0353,69.0749,68.9957,69.0749,20628.0
2024-07-11 12:10:00,69.71,69.71,69.67,69.69,19651.0,69.0749,69.0749,69.0353,69.0551,19651.0
2024-07-11 12:15:00,69.69,69.69,69.63,69.69,25839.0,69.0551,69.0551,68.9957,69.0551,25839.0
2024-07-11 12:20:00,69.69,69.77,69.67,69.75,31354.0,69.0551,69.1344,69.0353,69.1146,31354.0
2024-07-11 12:25:00,69.74,69.8,69.71,69.8,47067.0,69.1047,69.1641,69.0749,69.1641,47067.0
2024-07-11 12:30:00,69.79,69.79,69.72,69.77,15716.0,69.1542,69.1542,69.0848,69.1344,15716.0
2024-07-11 12:35:00,69.77,69.78,69.67,69.68,22831.0,69.1344,69.1443,69.0353,69.0452,22831.0
2024-07-11 12:40:00,69.66,69.69,69.56,69.57,30823.0,69.0254,69.0551,68.9263,68.9362,30823.0
2024-07-11 12:45:00,69.57,69.61,69.52,69.54,21097.0,68.9362,68.9758,68.8867,68.9065,21097.0
2024-07-11 12:50:00,69.54,69.59,69.49,69.55,12712.0,68.9065,68.956,68.8569,68.9164,12712.0
2024-07-11 12:55:00,69.55,69.62,69.54,69.57,12690.0,68.9164,68.9857,68.9065,68.9362,12690.0
2024-07-11 13:00:00,69.58,69.63,69.56,69.6,26887.0,68.9461,68.9957,68.9263,68.9659,26887.0
2024-07-11 13:05:00,69.61,69.64,69.56,69.64,15092.0,68.9758,69.0056,68.9263,69.0056,15092.0
2024-07-11 13:10:00,69.63,69.67,69.58,69.67,10349.0,68.9957,69.0353,68.9461,69.0353,10349.0
2024-07-11 13:15:00,69.66,69.71,69.65,69.7,31811.0,69.0254,69.0749,69.0155,69.065,31811.0
2024-07-11 13:20:00,69.7,69.78,69.64,69.66,47374.0,69.065,69.1443,69.0056,69.0254,47374.0
2024-07-11 13:25:00,69.66,69.78,69.65,69.78,9260.0,69.0254,69.1443,69.0155,69.1443,9260.0
2024-07-11 13:30:00,69.77,69.77,69.7,69.71,13319.0,69.1344,69.1344,69.065,69.0749,13319.0
2024-07-11 13:35:00,69.69,69.72,69.65,69.65,18153.0,69.0551,69.0848,69.0155,69.0155,18153.0
2024-07-11 13:40:00,69.67,69.69,69.62,69.64,22995.0,69.0353,69.0551,68.9857,69.0056,22995.0
2024-07-11 13:45:00,69.64,69.65,69.57,69.57,18226.0,69.0056,69.0155,68.9362,68.9362,18226.0
2024-07-11 13:50:00,69.56,69.56,69.48,69.49,39943.0,68.9263,68.9263,68.847,68.8569,39943.0
2024-07-11 13:55:00,69.5,69.5,69.39,69.39,20859.0,68.8668,68.8668,68.7578,68.7578,20859.0
2024-07-11 14:00:00,69.4,69.44,69.39,69.43,21363.0,68.7678,68.8074,68.7578,68.7975,21363.0
2024-07-11 14:05:00,69.43,69.52,69.41,69.5,23363.0,68.7975,68.8867,68.7777,68.8668,23363.0
2024-07-11 14:10:00,69.5,69.54,69.43,69.54,26233.0,68.8668,68.9065,68.7975,68.9065,26233.0
2024-07-11 14:15:00,69.55,69.59,69.5,69.59,23461.0,68.9164,68.956,68.8668,68.956,23461.0
2024-07-11 14:20:00,69.59,69.67,69.58,69.62,14438.0,68.956,69.0353,68.9461,68.9857,14438.0
2024-07-11 14:25:00,69.62,69.62,69.56,69.57,21930.0,68.9857,68.9857,68.9263,68.9362,21930.0
2024-07-11 14:30:00,69.56,69.68,69.56,69.66,16706.0,68.9263,69.0452,68.9263,69.0254,16706.0
2024-07-11 14:35:00,69.66,69.71,69.62,69.7,20315.0,69.0254,69.0749,68.9857,69.065,20315.0
2024-07-11 14:40:00,69.69,69.72,69.67,69.72,21291.0,69.0551,69.0848,69.0353,69.0848,21291.0
2024-07-11 14:45:00,69.73,69.76,69.72,69.72,20386.0,69.0947,69.1245,69.0848,69.0848,20386.0
2024-07-11 14:50:00,69.72,69.75,69.71,69.73,13761.0,69.0848,69.1146,69.0749,69.0947,13761.0
2024-07-11 14:55:00,69.73,69.77,69.69,69.72,20675.0,69.0947,69.1344,69.0551,69.0848,20675.0
2024-07-11 15:00:00,69.71,69.75,69.68,69.74,25827.0,69.0749,69.1146,69.0452,69.1047,25827.0
2024-07-11 15:05:00,69.75,69.76,69.69,69.7,23240.0,69.1146,69.1245,69.0551,69.065,23240.0
2024-07-11 15:10:00,69.7,69.72,69.68,69.68,20824.0,69.065,69.0848,69.0452,69.0452,20824.0
2024-07-11 15:15:00,69.67,69.69,69.64,69.65,47676.0,69.0353,69.0551,69.0056,69.0155,47676.0
2024-07-11 15:20:00,69.64,69.67,69.63,69.66,29858.0,69.0056,69.0353,68.9957,69.0254,29858.0
2024-07-11 15:25:00,69.65,69.66,69.57,69.57,36070.0,69.0155,69.0254,68.9362,68.9362,36070.0
2024-07-11 15:30:00,69.58,69.59,69.54,69.59,28669.0,68.9461,68.956,68.9065,68.956,28669.0
2024-07-11 15:35:00,69.59,69.65,69.56,69.65,52696.0,68.956,69.0155,68.9263,69.0155,52696.0
2024-07-11 15:40:00,69.65,69.65,69.57,69.59,30759.0,69.0155,69.0155,68.9362,68.956,30759.0
2024-07-11 15:45:00,69.59,69.64,69.58,69.63,62960.0,68.956,69.0056,68.9461,68.9957,62960.0
2024-07-11 15:50:00,69.63,69.64,69.57,69.58,98543.0,68.9957,69.0056,68.9362,68.9461,98543.0
2024-07-11 15:55:00,69.59,69.6,69.5,69.52,312982.0,68.956,68.9659,68.8668,68.8867,312982.0
2024-07-12 09:30:00,69.53,69.76,69.35,69.62,125336.0,68.8966,69.1245,68.7182,68.9857,125336.0
2024-07-12 09:35:00,69.61,69.61,69.43,69.5,33188.0,68.9758,68.9758,68.7975,68.8668,33188.0
2024-07-12 09:40:00,69.49,69.67,69.47,69.65,17340.0,68.8569,69.0353,68.8371,69.0155,17340.0
2024-07-12 09:45:00,69.65,69.96,69.6,69.96,64253.0,69.0155,69.3227,68.9659,69.3227,64253.0
2024-07-12 09:50:00,69.95,70.18,69.94,70.16,54064.0,69.3127,69.5406,69.3028,69.5208,54064.0
2024-07-12 09:55:00,70.17,70.35,70.14,70.25,94075.0,69.5307,69.7091,69.501,69.61,94075.0
2024-07-12 10:00:00,70.29,70.52,70.29,70.49,57616.0,69.6496,69.8775,69.6496,69.8478,57616.0
2024-07-12 10:05:00,70.49,70.57,70.43,70.46,32727.0,69.8478,69.9271,69.7884,69.8181,32727.0
2024-07-12 10:10:00,70.45,70.53,70.44,70.47,34855.0,69.8082,69.8875,69.7983,69.828,34855.0
2024-07-12 10:15:00,70.47,70.48,70.39,70.39,35449.0,69.828,69.8379,69.7487,69.7487,35449.0
2024-07-12 10:20:00,70.39,70.39,70.26,70.34,25817.0,69.7487,69.7487,69.6199,69.6992,25817.0
2024-07-12 10:25:00,70.33,70.4,70.29,70.34,30267.0,69.6893,69.7586,69.6496,69.6992,30267.0
2024-07-12 10:30:00,70.32,70.4,70.3,70.37,31496.0,69.6794,69.7586,69.6596,69.7289,31496.0
2024-07-12 10:35:00,70.37,70.49,70.32,70.45,35360.0,69.7289,69.8478,69.6794,69.8082,35360.0
2024-07-12 10:40:00,70.45,70.51,70.43,70.48,41998.0,69.8082,69.8676,69.7884,69.8379,41998.0
2024-07-12 10:45:00,70.48,70.65,70.46,70.64,41767.0,69.8379,70.0064,69.8181,69.9965,41767.0
2024-07-12 10:50:00,70.63,70.63,70.54,70.6,34358.0,69.9865,69.9865,69.8974,69.9568,34358.0
2024-07-12 10:55:00,70.59,70.61,70.52,70.52,38489.0,69.9469,69.9667,69.8775,69.8775,38489.0
2024-07-12 11:00:00,70.52,70.53,70.46,70.47,33671.0,69.8775,69.8875,69.8181,69.828,33671.0
2024-07-12 11:05:00,70.48,70.53,70.45,70.47,30194.0,69.8379,69.8875,69.8082,69.828,30194.0
2024-07-12 11:10:00,70.48,70.5,70.42,70.44,18841.0,69.8379,69.8577,69.7785,69.7983,18841.0
2024-07-12 11:15:00,70.43,70.43,70.33,70.33,31672.0,69.7884,69.7884,69.6893,69.6893,31672.0
2024-07-12 11:20:00,70.34,70.39,70.3,70.31,25072.0,69.6992,69.7487,69.6596,69.6695,25072.0
2024-07-12 11:25:00,70.31,70.5,70.3,70.49,17233.0,69.6695,69.8577,69.6596,69.8478,17233.0
2024-07-12 11:30:00,70.49,70.53,70.46,70.51,19405.0,69.8478,69.8875,69.8181,69.8676,19405.0
2024-07-12 11:35:00,70.5,70.55,70.5,70.55,19811.0,69.8577,69.9073,69.8577,69.9073,19811.0
2024-07-12 11:40:00,70.55,70.57,70.52,70.52,29172.0,69.9073,69.9271,69.8775,69.8775,29172.0
2024-07-12 11:45:00,70.52,70.53,70.48,70.49,13511.0,69.8775,69.8875,69.8379,69.8478,13511.0
2024-07-12 11:50:00,70.49,70.5,70.43,70.48,24690.0,69.8478,69.8577,69.7884,69.8379,24690.0
2024-07-12 11:55:00,70.47,70.48,70.4,70.41,10952.0,69.828,69.8379,69.7586,69.7686,10952.0
2024-07-12 12:00:00,70.4,70.46,70.38,70.41,21900.0,69.7586,69.8181,69.7388,69.7686,21900.0
2024-07-12 12:05:00,70.41,70.41,70.31,70.31,13458.0,69.7686,69.7686,69.6695,69.6695,13458.0
2024-07-12 12:10:00,70.33,70.37,70.31,70.35,18200.0,69.6893,69.7289,69.6695,69.7091,18200.0
2024-07-12 12:15:00,70.35,70.36,70.31,70.31,13342.0,69.7091,69.719,69.6695,69.6695,13342.0
2024-07-12 12:20:00,70.31,70.33,70.27,70.28,11269.0,69.6695,69.6893,69.6298,69.6397,11269.0
2024-07-12 12:25:00,70.28,70.28,70.22,70.25,35294.0,69.6397,69.6397,69.5803,69.61,35294.0
2024-07-12 12:30:00,70.25,70.37,70.24,70.37,45434.0,69.61,69.7289,69.6001,69.7289,45434.0
2024-07-12 12:35:00,70.38,70.41,70.36,70.37,25877.0,69.7388,69.7686,69.719,69.7289,25877.0
2024-07-12 12:40:00,70.38,70.4,70.36,70.37,19445.0,69.7388,69.7586,69.719,69.7289,19445.0
2024-07-12 12:45:00,70.36,70.38,70.32,70.33,13837.0,69.719,69.7388,69.6794,69.6893,13837.0
2024-07-12 12:50:00,70.33,70.38,70.3,70.38,12048.0,69.6893,69.7388,69.6596,69.7388,12048.0
2024-07-12 12:55:00,70.37,70.41,70.37,70.41,10273.0,69.7289,69.7686,69.7289,69.7686,10273.0
2024-07-12 13:00:00,70.41,70.48,70.41,70.48,9852.0,69.7686,69.8379,69.7686,69.8379,9852.0
2024-07-12 13:05:00,70.48,70.49,70.45,70.49,11032.0,69.8379,69.8478,69.8082,69.8478,11032.0
2024-07-12 13:10:00,70.48,70.6,70.48,70.59,23346.0,69.8379,69.9568,69.8379,69.9469,23346.0
2024-07-12 13:15:00,70.59,70.64,70.57,70.6,26985.0,69.9469,69.9965,69.9271,69.9568,26985.0
2024-07-12 13:20:00,70.61,70.62,70.58,70.61,10387.0,69.9667,69.9766,69.937,69.9667,10387.0
2024-07-12 13:25:00,70.6,70.64,70.57,70.63,5445.0,69.9568,69.9965,69.9271,69.9865,5445.0
2024-07-12 13:30:00,70.62,70.69,70.59,70.69,33269.0,69.9766,70.046,69.9469,70.046,33269.0
2024-07-12 13:35:00,70.68,70.71,70.66,70.67,23101.0,70.0361,70.0658,70.0163,70.0262,23101.0
2024-07-12 13:40:00,70.66,70.69,70.61,70.64,28764.0,70.0163,70.046,69.9667,69.9965,28764.0
2024-07-12 13:45:00,70.64,70.73,70.63,70.73,38018.0,69.9965,70.0856,69.9865,70.0856,38018.0
2024-07-12 13:50:00,70.72,70.74,70.68,70.69,22977.0,70.0757,70.0955,70.0361,70.046,22977.0
2024-07-12 13:55:00,70.7,70.7,70.54,70.55,17770.0,70.0559,70.0559,69.8974,69.9073,17770.0
2024-07-12 14:00:00,70.53,70.53,70.48,70.53,23842.0,69.8875,69.8875,69.8379,69.8875,23842.0
2024-07-12 14:05:00,70.53,70.54,70.49,70.53,25593.0,69.8875,69.8974,69.8478,69.8875,25593.0
2024-07-12 14:10:00,70.53,70.58,70.53,70.57,18325.0,69.8875,69.937,69.8875,69.9271,18325.0
2024-07-12 14:15:00,70.57,70.59,70.53,70.53,26206.0,69.9271,69.9469,69.8875,69.8875,26206.0
2024-07-12 14:20:00,70.53,70.57,70.49,70.53,26400.0,69.8875,69.9271,69.8478,69.8875,26400.0
2024-07-12 14:25:00,70.52,70.52,70.47,70.51,20239.0,69.8775,69.8775,69.828,69.8676,20239.0
2024-07-12 14:30:00,70.5,70.58,70.48,70.57,32766.0,69.8577,69.937,69.8379,69.9271,32766.0
2024-07-12 14:35:00,70.57,70.63,70.57,70.63,12952.0,69.9271,69.9865,69.9271,69.9865,12952.0
2024-07-12 14:40:00,70.63,70.64,70.61,70.63,14389.0,69.9865,69.9965,69.9667,69.9865,14389.0
2024-07-12 14:45:00,70.64,70.66,70.61,70.64,13969.0,69.9965,70.0163,69.9667,69.9965,13969.0
2024-07-12 14:50:00,70.64,70.64,70.55,70.55,17328.0,69.9965,69.9965,69.9073,69.9073,17328.0
2024-07-12 14:55:00,70.55,70.61,70.55,70.6,11293.0,69.9073,69.9667,69.9073,69.9568,11293.0
2024-07-12 15:00:00,70.59,70.6,70.49,70.5,23496.0,69.9469,69.9568,69.8478,69.8577,23496.0
2024-07-12 15:05:00,70.51,70.55,70.5,70.51,39871.0,69.8676,69.9073,69.8577,69.8676,39871.0
2024-07-12 15:10:00,70.52,70.53,70.48,70.52,35846.0,69.8775,69.8875,69.8379,69.8775,35846.0
2024-07-12 15:15:00,70.52,70.54,70.48,70.51,31687.0,69.8775,69.8974,69.8379,69.8676,31687.0
2024-07-12 15:20:00,70.51,70.51,70.44,70.46,24778.0,69.8676,69.8676,69.7983,69.8181,24778.0
2024-07-12 15:25:00,70.45,70.51,70.44,70.45,28544.0,69.8082,69.8676,69.7983,69.8082,28544.0
2024-07-12 15:30:00,70.44,70.45,70.29,70.33,33824.0,69.7983,69.8082,69.6496,69.6893,33824.0
2024-07-12 15:35:00,70.31,70.32,70.16,70.17,38647.0,69.6695,69.6794,69.5208,69.5307,38647.0
2024-07-12 15:40:00,70.18,70.18,70.03,70.06,41337.0,69.5406,69.5406,69.392,69.4217,41337.0
2024-07-12 15:45:00,70.06,70.11,70.02,70.02,55367.0,69.4217,69.4713,69.3821,69.3821,55367.0
2024-07-12 15:50:00,70.0,70.02,69.81,69.95,127476.0,69.3623,69.3821,69.174,69.3127,127476.0
2024-07-12 15:55:00,69.95,69.95,69.77,69.88,341640.0,69.3127,69.3127,69.1344,69.2434,341640.0
2024-07-15 09:30:00,70.12,70.38,70.0,70.19,85147.0,69.4812,69.7388,69.3623,69.5506,85147.0
2024-07-15 09:35:00,70.19,70.31,70.15,70.24,15513.0,69.5506,69.6695,69.5109,69.6001,15513.0
2024-07-15 09:40:00,70.25,70.29,70.04,70.1,35425.0,69.61,69.6496,69.4019,69.4614,35425.0
2024-07-15 09:45:00,70.1,70.25,70.07,70.21,57782.0,69.4614,69.61,69.4316,69.5704,57782.0
2024-07-15 09:50:00,70.21,70.44,70.18,70.34,53060.0,69.5704,69.7983,69.5406,69.6992,53060.0
2024-07-15 09:55:00,70.33,70.44,70.3,70.33,26086.0,69.6893,69.7983,69.6596,69.6893,26086.0
2024-07-15 10:00:00,70.34,70.52,70.31,70.52,26714.0,69.6992,69.8775,69.6695,69.8775,26714.0
2024-07-15 10:05:00,70.52,70.61,70.44,70.6,29911.0,69.8775,69.9667,69.7983,69.9568,29911.0
2024-07-15 10:10:00,70.6,70.6,70.51,70.59,68973.0,69.9568,69.9568,69.8676,69.9469,68973.0
2024-07-15 10:15:00,70.59,70.65,70.52,70.54,59828.0,69.9469,70.0064,69.8775,69.8974,59828.0
2024-07-15 10:20:00,70.53,70.55,70.38,70.45,34684.0,69.8875,69.9073,69.7388,69.8082,34684.0
2024-07-15 10:25:00,70.46,70.48,70.4,70.4,21047.0,69.8181,69.8379,69.7586,69.7586,21047.0
2024-07-15 10:30:00,70.4,70.48,70.4,70.47,46028.0,69.7586,69.8379,69.7586,69.828,46028.0
2024-07-15 10:35:00,70.47,70.5,70.41,70.42,33320.0,69.828,69.8577,69.7686,69.7785,33320.0
2024-07-15 10:40:00,70.42,70.43,70.37,70.38,22431.0,69.7785,69.7884,69.7289,69.7388,22431.0
2024-07-15 10:45:00,70.37,70.38,70.32,70.34,22785.0,69.7289,69.7388,69.6794,69.6992,22785.0
2024-07-15 10:50:00,70.33,70.35,70.27,70.31,24734.0,69.6893,69.7091,69.6298,69.6695,24734.0
2024-07-15 10:55:00,70.31,70.31,70.19,70.21,24447.0,69.6695,69.6695,69.5506,69.5704,24447.0
2024-07-15 11:00:00,70.21,70.3,70.2,70.29,19172.0,69.5704,69.6596,69.5605,69.6496,19172.0
2024-07-15 11:05:00,70.28,70.32,70.25,70.26,13165.0,69.6397,69.6794,69.61,69.6199,13165.0
2024-07-15 11:10:00,70.26,70.35,70.23,70.34,87141.0,69.6199,69.7091,69.5902,69.6992,87141.0
2024-07-15 11:15:00,70.35,70.35,70.28,70.32,44374.0,69.7091,69.7091,69.6397,69.6794,44374.0
2024-07-15 11:20:00,70.31,70.38,70.31,70.32,16322.0,69.6695,69.7388,69.6695,69.6794,16322.0
2024-07-15 11:25:00,70.31,70.31,70.08,70.08,25020.0,69.6695,69.6695,69.4416,69.4416,25020.0
2024-07-15 11:30:00,70.08,70.18,70.01,70.02,19260.0,69.4416,69.5406,69.3722,69.3821,19260.0
2024-07-15 11:35:00,70.02,70.17,70.02,70.12,38711.0,69.3821,69.5307,69.3821,69.4812,38711.0
2024-07-15 11:40:00,70.12,70.12,69.96,69.96,19554.0,69.4812,69.4812,69.3227,69.3227,19554.0
2024-07-15 11:45:00,69.97,69.99,69.93,69.97,24194.0,69.3326,69.3524,69.2929,69.3326,24194.0
2024-07-15 11:50:00,69.98,70.02,69.97,70.02,16432.0,69.3425,69.3821,69.3326,69.3821,16432.0
2024-07-15 11:55:00,70.02,70.07,70.01,70.06,15448.0,69.3821,69.4316,69.3722,69.4217,15448.0
2024-07-15 12:00:00,70.06,70.08,70.02,70.02,19563.0,69.4217,69.4416,69.3821,69.3821,19563.0
2024-07-15 12:05:00,70.02,70.04,69.96,69.98,23371.0,69.3821,69.4019,69.3227,69.3425,23371.0
2024-07-15 12:10:00,69.97,69.99,69.87,69.88,35890.0,69.3326,69.3524,69.2335,69.2434,35890.0
2024-07-15 12:15:00,69.87,69.93,69.83,69.84,36075.0,69.2335,69.2929,69.1938,69.2037,36075.0
2024-07-15 12:20:00,69.84,69.94,69.8,69.92,35995.0,69.2037,69.3028,69.1641,69.283,35995.0
2024-07-15 12:25:00,69.92,69.92,69.85,69.86,31108.0,69.283,69.283,69.2137,69.2236,31108.0
2024-07-15 12:30:00,69.85,69.85,69.7,69.72,30828.0,69.2137,69.2137,69.065,69.0848,30828.0
2024-07-15 12:35:00,69.71,69.73,69.63,69.63,36496.0,69.0749,69.0947,68.9957,68.9957,36496.0
2024-07-15 12:40:00,69.63,69.68,69.59,69.61,40062.0,68.9957,69.0452,68.956,68.9758,40062.0
2024-07-15 12:45:00,69.62,69.62,69.55,69.61,29382.0,68.9857,68.9857,68.9164,68.9758,29382.0
2024-07-15 12:50:00,69.62,69.64,69.56,69.57,54584.0,68.9857,69.0056,68.9263,68.9362,54584.0
2024-07-15 12:55:00,69.56,69.61,69.55,69.56,25156.0,68.9263,68.9758,68.9164,68.9263,25156.0
2024-07-15 13:00:00,69.55,69.55,69.41,69.49,31706.0,68.9164,68.9164,68.7777,68.8569,31706.0
2024-07-15 13:05:00,69.49,69.55,69.49,69.51,28795.0,68.8569,68.9164,68.8569,68.8767,28795.0
2024-07-15 13:10:00,69.5,69.52,69.43,69.45,32739.0,68.8668,68.8867,68.7975,68.8173,32739.0
2024-07-15 13:15:00,69.45,69.48,69.39,69.42,66554.0,68.8173,68.847,68.7578,68.7876,66554.0
2024-07-15 13:20:00,69.41,69.55,69.41,69.55,28106.0,68.7777,68.9164,68.7777,68.9164,28106.0
2024-07-15 13:25:00,69.55,69.55,69.43,69.5,30139.0,68.9164,68.9164,68.7975,68.8668,30139.0
2024-07-15 13:30:00,69.49,69.54,69.44,69.5,37012.0,68.8569,68.9065,68.8074,68.8668,37012.0
2024-07-15 13:35:00,69.5,69.54,69.47,69.53,19869.0,68.8668,68.9065,68.8371,68.8966,19869.0
2024-07-15 13:40:00,69.54,69.54,69.51,69.53,21589.0,68.9065,68.9065,68.8767,68.8966,21589.0
2024-07-15 13:45:00,69.53,69.59,69.49,69.5,35954.0,68.8966,68.956,68.8569,68.8668,35954.0
2024-07-15 13:50:00,69.51,69.6,69.5,69.56,20028.0,68.8767,68.9659,68.8668,68.9263,20028.0
2024-07-15 13:55:00,69.56,69.59,69.53,69.56,23162.0,68.9263,68.956,68.8966,68.9263,23162.0
2024-07-15 14:00:00,69.57,69.58,69.53,69.53,33628.0,68.9362,68.9461,68.8966,68.8966,33628.0
2024-07-15 14:05:00,69.53,69.53,69.48,69.52,30040.0,68.8966,68.8966,68.847,68.8867,30040.0
2024-07-15 14:10:00,69.52,69.55,69.46,69.49,36751.0,68.8867,68.9164,68.8272,68.8569,36751.0
2024-07-15 14:15:00,69.48,69.52,69.45,69.51,23967.0,68.847,68.8867,68.8173,68.8767,23967.0
2024-07-15 14:20:00,69.52,69.62,69.51,69.62,16822.0,68.8867,68.9857,68.8767,68.9857,16822.0
2024-07-15 14:25:00,69.61,69.71,69.59,69.7,30294.0,68.9758,69.0749,68.956,69.065,30294.0
2024-07-15 14:30:00,69.7,69.76,69.69,69.7,43716.0,69.065,69.1245,69.0551,69.065,43716.0
2024-07-15 14:35:00,69.7,69.74,69.66,69.73,28279.0,69.065,69.1047,69.0254,69.0947,28279.0
2024-07-15 14:40:00,69.73,69.73,69.63,69.66,25041.0,69.0947,69.0947,68.9957,69.0254,25041.0
2024-07-15 14:45:00,69.65,69.74,69.65,69.72,31853.0,69.0155,69.1047,69.0155,69.0848,31853.0
2024-07-15 14:50:00,69.72,69.72,69.67,69.67,20530.0,69.0848,69.0848,69.0353,69.0353,20530.0
2024-07-15 14:55:00,69.68,69.72,69.67,69.7,31600.0,69.0452,69.0848,69.0353,69.065,31600.0
2024-07-15 15:00:00,69.7,69.72,69.67,69.71,28382.0,69.065,69.0848,69.0353,69.0749,28382.0
2024-07-15 15:05:00,69.7,69.82,69.69,69.8,36985.0,69.065,69.1839,69.0551,69.1641,36985.0
2024-07-15 15:10:00,69.8,69.94,69.78,69.94,69689.0,69.1641,69.3028,69.1443,69.3028,69689.0
2024-07-15 15:15:00,69.94,69.94,69.79,69.81,69586.0,69.3028,69.3028,69.1542,69.174,69586.0
2024-07-15 15:20:00,69.82,69.82,69.68,69.73,48616.0,69.1839,69.1839,69.0452,69.0947,48616.0
2024-07-15 15:25:00,69.72,69.73,69.61,69.65,46440.0,69.0848,69.0947,68.9758,69.0155,46440.0
2024-07-15 15:30:00,69.65,69.83,69.64,69.83,75099.0,69.0155,69.1938,69.0056,69.1938,75099.0
2024-07-15 15:35:00,69.83,69.84,69.68,69.7,60033.0,69.1938,69.2037,69.0452,69.065,60033.0
2024-07-15 15:40:00,69.7,69.73,69.59,69.6,67643.0,69.065,69.0947,68.956,68.9659,67643.0
2024-07-15 15:45:00,69.6,69.61,69.49,69.52,80697.0,68.9659,68.9758,68.8569,68.8867,80697.0
2024-07-15 15:50:00,69.52,69.6,69.43,69.58,190186.0,68.8867,68.9659,68.7975,68.9461,190186.0
2024-07-15 15:55:00,69.58,69.76,69.55,69.71,515782.0,68.9461,69.1245,68.9164,69.0749,515782.0
2024-07-16 09:30:00,70.29,70.71,70.09,70.23,123759.0,69.6496,70.0658,69.4515,69.5902,123759.0
2024-07-16 09:35:00,70.2,70.2,69.92,70.16,45143.0,69.5605,69.5605,69.283,69.5208,45143.0
2024-07-16 09:40:00,70.16,70.16,69.95,70.01,19290.0,69.5208,69.5208,69.3127,69.3722,19290.0
2024-07-16 09:45:00,70.03,70.07,69.89,69.89,28875.0,69.392,69.4316,69.2533,69.2533,28875.0
2024-07-16 09:50:00,69.89,70.06,69.86,69.89,31748.0,69.2533,69.4217,69.2236,69.2533,31748.0
2024-07-16 09:55:00,69.9,69.92,69.84,69.86,22314.0,69.2632,69.283,69.2037,69.2236,22314.0
2024-07-16 10:00:00,69.87,69.9,69.68,69.68,29070.0,69.2335,69.2632,69.0452,69.0452,29070.0
2024-07-16 10:05:00,69.67,69.76,69.65,69.7,35864.0,69.0353,69.1245,69.0155,69.065,35864.0
2024-07-16 10:10:00,69.69,69.87,69.6,69.87,19461.0,69.0551,69.2335,68.9659,69.2335,19461.0
2024-07-16 10:15:00,69.88,69.92,69.84,69.87,22761.0,69.2434,69.283,69.2037,69.2335,22761.0
2024-07-16 10:20:00,69.87,69.89,69.68,69.72,18075.0,69.2335,69.2533,69.0452,69.0848,18075.0
2024-07-16 10:25:00,69.73,69.82,69.72,69.8,21652.0,69.0947,69.1839,69.0848,69.1641,21652.0
2024-07-16 10:30:00,69.8,69.85,69.77,69.77,46213.0,69.1641,69.2137,69.1344,69.1344,46213.0
2024-07-16 10:35:00,69.77,69.78,69.7,69.78,87242.0,69.1344,69.1443,69.065,69.1443,87242.0
2024-07-16 10:40:00,69.78,69.87,69.72,69.8,65942.0,69.1443,69.2335,69.0848,69.1641,65942.0
2024-07-16 10:45:00,69.8,70.05,69.8,69.98,43656.0,69.1641,69.4118,69.1641,69.3425,43656.0
2024-07-16 10:50:00,69.98,69.99,69.92,69.92,31437.0,69.3425,69.3524,69.283,69.283,31437.0
2024-07-16 10:55:00,69.92,70.01,69.9,69.94,59999.0,69.283,69.3722,69.2632,69.3028,59999.0
2024-07-16 11:00:00,69.94,70.0,69.85,70.0,41302.0,69.3028,69.3623,69.2137,69.3623,41302.0
2024-07-16 11:05:00,69.99,70.06,69.96,70.06,47842.0,69.3524,69.4217,69.3227,69.4217,47842.0
2024-07-16 11:10:00,70.06,70.13,70.02,70.02,54890.0,69.4217,69.4911,69.3821,69.3821,54890.0
2024-07-16 11:15:00,70.02,70.05,69.97,69.97,121524.0,69.3821,69.4118,69.3326,69.3326,121524.0
2024-07-16 11:20:00,69.98,70.01,69.95,69.96,36793.0,69.3425,69.3722,69.3127,69.3227,36793.0
2024-07-16 11:25:00,69.97,70.0,69.96,69.97,16231.0,69.3326,69.3623,69.3227,69.3326,16231.0
2024-07-16 11:30:00,69.97,69.99,69.91,69.98,19044.0,69.3326,69.3524,69.2731,69.3425,19044.0
2024-07-16 11:35:00,69.98,70.04,69.89,70.04,21570.0,69.3425,69.4019,69.2533,69.4019,21570.0
2024-07-16 11:40:00,70.06,70.08,70.01,70.03,19266.0,69.4217,69.4416,69.3722,69.392,19266.0
2024-07-16 11:45:00,70.03,70.06,69.98,70.01,15727.0,69.392,69.4217,69.3425,69.3722,15727.0
2024-07-16 11:50:00,70.01,70.14,70.01,70.1,23881.0,69.3722,69.501,69.3722,69.4614,23881.0
2024-07-16 11:55:00,70.1,70.11,70.04,70.09,27872.0,69.4614,69.4713,69.4019,69.4515,27872.0
2024-07-16 12:00:00,70.09,70.13,70.07,70.13,21183.0,69.4515,69.4911,69.4316,69.4911,21183.0
2024-07-16 12:05:00,70.13,70.15,70.09,70.11,16243.0,69.4911,69.5109,69.4515,69.4713,16243.0
2024-07-16 12:10:00,70.11,70.15,70.02,70.12,16337.0,69.4713,69.5109,69.3821,69.4812,16337.0
2024-07-16 12:15:00,70.13,70.15,70.03,70.13,25954.0,69.4911,69.5109,69.392,69.4911,25954.0
2024-07-16 12:20:00,70.13,70.13,70.08,70.08,10821.0,69.4911,69.4911,69.4416,69.4416,10821.0
2024-07-16 12:25:00,70.08,70.1,70.06,70.09,16596.0,69.4416,69.4614,69.4217,69.4515,16596.0
2024-07-16 12:30:00,70.09,70.1,70.04,70.08,16855.0,69.4515,69.4614,69.4019,69.4416,16855.0
2024-07-16 12:35:00,70.08,70.22,70.07,70.22,24520.0,69.4416,69.5803,69.4316,69.5803,24520.0
2024-07-16 12:40:00,70.22,70.24,70.16,70.17,10935.0,69.5803,69.6001,69.5208,69.5307,10935.0
2024-07-16 12:45:00,70.17,70.28,70.17,70.28,14667.0,69.5307,69.6397,69.5307,69.6397,14667.0
2024-07-16 12:50:00,70.27,70.28,70.19,70.19,30653.0,69.6298,69.6397,69.5506,69.5506,30653.0
2024-07-16 12:55:00,70.19,70.22,70.17,70.22,17475.0,69.5506,69.5803,69.5307,69.5803,17475.0
2024-07-16 13:00:00,70.21,70.23,70.18,70.2,10406.0,69.5704,69.5902,69.5406,69.5605,10406.0
2024-07-16 13:05:00,70.19,70.22,70.16,70.22,7778.0,69.5506,69.5803,69.5208,69.5803,7778.0
2024-07-16 13:10:00,70.22,70.23,70.13,70.16,26569.0,69.5803,69.5902,69.4911,69.5208,26569.0
2024-07-16 13:15:00,70.16,70.18,70.12,70.12,10798.0,69.5208,69.5406,69.4812,69.4812,10798.0
2024-07-16 13:20:00,70.13,70.15,70.09,70.11,26160.0,69.4911,69.5109,69.4515,69.4713,26160.0
2024-07-16 13:25:00,70.12,70.18,70.11,70.16,20278.0,69.4812,69.5406,69.4713,69.5208,20278.0
2024-07-16 13:30:00,70.16,70.2,70.11,70.17,15598.0,69.5208,69.5605,69.4713,69.5307,15598.0
2024-07-16 13:35:00,70.17,70.17,70.11,70.13,19470.0,69.5307,69.5307,69.4713,69.4911,19470.0
2024-07-16 13:40:00,70.13,70.17,70.08,70.14,33077.0,69.4911,69.5307,69.4416,69.501,33077.0
2024-07-16 13:45:00,70.14,70.18,70.07,70.07,75433.0,69.501,69.5406,69.4316,69.4316,75433.0
2024-07-16 13:50:00,70.08,70.1,70.04,70.09,17924.0,69.4416,69.4614,69.4019,69.4515,17924.0
2024-07-16 13:55:00,70.09,70.13,70.08,70.09,34650.0,69.4515,69.4911,69.4416,69.4515,34650.0
2024-07-16 14:00:00,70.08,70.1,70.07,70.09,15251.0,69.4416,69.4614,69.4316,69.4515,15251.0
2024-07-16 14:05:00,70.09,70.1,70.05,70.08,17246.0,69.4515,69.4614,69.4118,69.4416,17246.0
2024-07-16 14:10:00,70.07,70.1,70.06,70.08,24500.0,69.4316,69.4614,69.4217,69.4416,24500.0
2024-07-16 14:15:00,70.08,70.1,70.04,70.08,81378.0,69.4416,69.4614,69.4019,69.4416,81378.0
2024-07-16 14:20:00,70.07,70.1,70.06,70.09,28033.0,69.4316,69.4614,69.4217,69.4515,28033.0
2024-07-16 14:25:00,70.08,70.14,70.05,70.09,49828.0,69.4416,69.501,69.4118,69.4515,49828.0
2024-07-16 14:30:00,70.09,70.1,70.06,70.1,17747.0,69.4515,69.4614,69.4217,69.4614,17747.0
2024-07-16 14:35:00,70.1,70.15,70.08,70.15,78813.0,69.4614,69.5109,69.4416,69.5109,78813.0
2024-07-16 14:40:00,70.15,70.2,70.14,70.19,31859.0,69.5109,69.5605,69.501,69.5506,31859.0
2024-07-16 14:45:00,70.19,70.19,70.11,70.13,29838.0,69.5506,69.5506,69.4713,69.4911,29838.0
2024-07-16 14:50:00,70.13,70.13,70.04,70.07,82342.0,69.4911,69.4911,69.4019,69.4316,82342.0
2024-07-16 14:55:00,70.06,70.09,70.01,70.09,29376.0,69.4217,69.4515,69.3722,69.4515,29376.0
2024-07-16 15:00:00,70.08,70.21,70.08,70.14,41726.0,69.4416,69.5704,69.4416,69.501,41726.0
2024-07-16 15:05:00,70.14,70.16,70.09,70.09,22389.0,69.501,69.5208,69.4515,69.4515,22389.0
2024-07-16 15:10:00,70.09,70.18,70.08,70.18,21854.0,69.4515,69.5406,69.4416,69.5406,21854.0
2024-07-16 15:15:00,70.17,70.2,70.16,70.19,39028.0,69.5307,69.5605,69.5208,69.5506,39028.0
2024-07-16 15:20:00,70.19,70.27,70.17,70.26,66281.0,69.5506,69.6298,69.5307,69.6199,66281.0
2024-07-16 15:25:00,70.26,70.31,70.24,70.31,112836.0,69.6199,69.6695,69.6001,69.6695,112836.0
2024-07-16 15:30:00,70.3,70.3,70.11,70.27,339319.0,69.6596,69.6596,69.4713,69.6298,339319.0
2024-07-16 15:35:00,70.27,70.38,70.25,70.36,48286.0,69.6298,69.7388,69.61,69.719,48286.0
2024-07-16 15:40:00,70.37,70.41,70.35,70.39,93553.0,69.7289,69.7686,69.7091,69.7487,93553.0
2024-07-16 15:45:00,70.39,70.54,70.38,70.49,73516.0,69.7487,69.8974,69.7388,69.8478,73516.0
2024-07-16 15:50:00,70.5,70.57,70.45,70.46,219318.0,69.8577,69.9271,69.8082,69.8181,219318.0
2024-07-16 15:55:00,70.47,70.5,70.38,70.43,365765.0,69.828,69.8577,69.7388,69.7884,365765.0
2024-07-17 09:30:00,69.3,69.51,68.91,68.93,305263.0,68.6687,68.8767,68.2822,68.302,305263.0
2024-07-17 09:35:00,68.94,69.05,68.69,68.83,264775.0,68.3119,68.4209,68.0642,68.2029,264775.0
2024-07-17 09:40:00,68.75,68.95,68.64,68.73,108071.0,68.1237,68.3219,68.0147,68.1039,108071.0
2024-07-17 09:45:00,68.71,68.78,68.4,68.44,99933.0,68.084,68.1534,67.7769,67.8165,99933.0
2024-07-17 09:50:00,68.44,68.59,68.39,68.49,112765.0,67.8165,67.9651,67.767,67.866,112765.0
2024-07-17 09:55:00,68.5,68.55,67.98,67.99,121521.0,67.876,67.9255,67.3607,67.3706,121521.0
2024-07-17 10:00:00,67.98,68.0,67.26,67.27,200235.0,67.3607,67.3805,66.6472,66.6572,200235.0
2024-07-17 10:05:00,67.26,67.37,66.61,66.7,327713.0,66.6472,66.7562,66.0032,66.0923,327713.0
2024-07-17 10:10:00,66.71,66.96,66.41,66.89,193611.0,66.1023,66.35,65.805,66.2806,193611.0
2024-07-17 10:15:00,66.88,67.3,66.87,67.24,157173.0,66.2707,66.6869,66.2608,66.6274,157173.0
2024-07-17 10:20:00,67.25,67.37,66.93,67.04,126431.0,66.6373,66.7562,66.3203,66.4293,126431.0
2024-07-17 10:25:00,67.04,67.14,66.87,67.08,78361.0,66.4293,66.5283,66.2608,66.4689,78361.0
2024-07-17 10:30:00,67.06,67.12,66.86,66.89,153120.0,66.4491,66.5085,66.2509,66.2806,153120.0
2024-07-17 10:35:00,66.87,66.96,66.78,66.86,75270.0,66.2608,66.35,66.1716,66.2509,75270.0
2024-07-17 10:40:00,66.86,67.03,66.83,66.89,169665.0,66.2509,66.4193,66.2212,66.2806,169665.0
2024-07-17 10:45:00,66.9,66.99,66.78,66.85,181757.0,66.2905,66.3797,66.1716,66.241,181757.0
2024-07-17 10:50:00,66.84,66.94,66.61,66.71,117037.0,66.2311,66.3302,66.0032,66.1023,117037.0
2024-07-17 10:55:00,66.71,66.86,66.44,66.5,183022.0,66.1023,66.2509,65.8347,65.8942,183022.0
2024-07-17 11:00:00,66.5,66.58,66.25,66.28,86548.0,65.8942,65.9734,65.6464,65.6762,86548.0
2024-07-17 11:05:00,66.28,66.37,66.25,66.32,57774.0,65.6762,65.7654,65.6464,65.7158,57774.0
2024-07-17 11:10:00,66.32,66.33,66.19,66.21,89808.0,65.7158,65.7257,65.587,65.6068,89808.0
2024-07-17 11:15:00,66.22,66.4,66.1,66.35,141685.0,65.6167,65.7951,65.4978,65.7455,141685.0
2024-07-17 11:20:00,66.34,66.39,66.26,66.27,76609.0,65.7356,65.7852,65.6564,65.6663,76609.0
2024-07-17 11:25:00,66.27,66.31,66.11,66.25,278544.0,65.6663,65.7059,65.5077,65.6464,278544.0
2024-07-17 11:30:00,66.24,66.26,66.03,66.22,139785.0,65.6365,65.6564,65.4285,65.6167,139785.0
2024-07-17 11:35:00,66.23,66.25,66.05,66.06,72830.0,65.6266,65.6464,65.4483,65.4582,72830.0
2024-07-17 11:40:00,66.06,66.16,66.03,66.07,312990.0,65.4582,65.5573,65.4285,65.4681,312990.0
2024-07-17 11:45:00,66.06,66.06,65.98,66.01,79534.0,65.4582,65.4582,65.3789,65.4086,79534.0
2024-07-17 11:50:00,66.01,66.02,65.92,65.98,75684.0,65.4086,65.4185,65.3195,65.3789,75684.0
2024-07-17 11:55:00,65.98,66.07,65.9,65.96,81937.0,65.3789,65.4681,65.2996,65.3591,81937.0
2024-07-17 12:00:00,65.96,66.04,65.9,66.01,117146.0,65.3591,65.4384,65.2996,65.4086,117146.0
2024-07-17 12:05:00,66.01,66.03,65.78,65.83,81633.0,65.4086,65.4285,65.1807,65.2303,81633.0
2024-07-17 12:10:00,65.82,65.82,65.65,65.67,67819.0,65.2204,65.2204,65.0519,65.0717,67819.0
2024-07-17 12:15:00,65.68,65.89,65.67,65.89,55394.0,65.0816,65.2897,65.0717,65.2897,55394.0
2024-07-17 12:20:00,65.89,65.94,65.8,65.81,37526.0,65.2897,65.3393,65.2005,65.2105,37526.0
2024-07-17 12:25:00,65.81,65.82,65.71,65.74,27260.0,65.2105,65.2204,65.1114,65.1411,27260.0
2024-07-17 12:30:00,65.72,65.8,65.68,65.69,38731.0,65.1213,65.2005,65.0816,65.0916,38731.0
2024-07-17 12:35:00,65.69,65.71,65.58,65.65,41515.0,65.0916,65.1114,64.9826,65.0519,41515.0
2024-07-17 12:40:00,65.66,65.73,65.62,65.73,42846.0,65.0618,65.1312,65.0222,65.1312,42846.0
2024-07-17 12:45:00,65.73,65.74,65.58,65.61,91012.0,65.1312,65.1411,64.9826,65.0123,91012.0
2024-07-17 12:50:00,65.61,65.68,65.54,65.62,31944.0,65.0123,65.0816,64.9429,65.0222,31944.0
2024-07-17 12:55:00,65.63,65.79,65.63,65.78,44898.0,65.0321,65.1906,65.0321,65.1807,44898.0
2024-07-17 13:00:00,65.77,65.84,65.62,65.63,54379.0,65.1708,65.2402,65.0222,65.0321,54379.0
2024-07-17 13:05:00,65.63,65.64,65.25,65.25,70965.0,65.0321,65.042,64.6556,64.6556,70965.0
2024-07-17 13:10:00,65.26,65.33,65.17,65.19,258141.0,64.6655,64.7348,64.5763,64.5961,258141.0
2024-07-17 13:15:00,65.18,65.21,65.09,65.1,106179.0,64.5862,64.6159,64.497,64.5069,106179.0
2024-07-17 13:20:00,65.09,65.2,65.09,65.13,64913.0,64.497,64.606,64.497,64.5367,64913.0
2024-07-17 13:25:00,65.14,65.16,65.08,65.13,55585.0,64.5466,64.5664,64.4871,64.5367,55585.0
2024-07-17 13:30:00,65.12,65.28,65.1,65.21,71607.0,64.5267,64.6853,64.5069,64.6159,71607.0
2024-07-17 13:35:00,65.21,65.29,65.21,65.24,78485.0,64.6159,64.6952,64.6159,64.6457,78485.0
2024-07-17 13:40:00,65.23,65.32,65.19,65.28,60653.0,64.6357,64.7249,64.5961,64.6853,60653.0
2024-07-17 13:45:00,65.28,65.45,65.27,65.35,54583.0,64.6853,64.8537,64.6754,64.7546,54583.0
2024-07-17 13:50:00,65.36,65.36,65.23,65.29,185201.0,64.7646,64.7646,64.6357,64.6952,185201.0
2024-07-17 13:55:00,65.3,65.36,65.21,65.22,44832.0,64.7051,64.7646,64.6159,64.6258,44832.0
2024-07-17 14:00:00,65.23,65.23,65.14,65.14,50204.0,64.6357,64.6357,64.5466,64.5466,50204.0
2024-07-17 14:05:00,65.13,65.21,65.09,65.2,113873.0,64.5367,64.6159,64.497,64.606,113873.0
2024-07-17 14:10:00,65.2,65.28,65.07,65.07,65144.0,64.606,64.6853,64.4772,64.4772,65144.0
2024-07-17 14:15:00,65.08,65.18,64.93,64.94,98490.0,64.4871,64.5862,64.3385,64.3484,98490.0
2024-07-17 14:20:00,64.93,65.01,64.84,64.87,83727.0,64.3385,64.4177,64.2493,64.279,83727.0
2024-07-17 14:25:00,64.88,65.02,64.84,65.02,53941.0,64.2889,64.4277,64.2493,64.4277,53941.0
2024-07-17 14:30:00,65.01,65.11,64.94,64.95,119055.0,64.4177,64.5168,64.3484,64.3583,119055.0
2024-07-17 14:35:00,64.94,65.01,64.85,64.87,125696.0,64.3484,64.4177,64.2592,64.279,125696.0
2024-07-17 14:40:00,64.87,64.92,64.82,64.82,59840.0,64.279,64.3286,64.2295,64.2295,59840.0
2024-07-17 14:45:00,64.82,64.83,64.67,64.67,82873.0,64.2295,64.2394,64.0808,64.0808,82873.0
2024-07-17 14:50:00,64.67,64.67,64.47,64.48,124013.0,64.0808,64.0808,63.8827,63.8926,124013.0
2024-07-17 14:55:00,64.48,64.5,64.43,64.44,293427.0,63.8926,63.9124,63.843,63.8529,293427.0
2024-07-17 15:00:00,64.45,64.69,64.44,64.57,126668.0,63.8628,64.1007,63.8529,63.9818,126668.0
2024-07-17 15:05:00,64.56,64.58,64.41,64.43,119886.0,63.9718,63.9917,63.8232,63.843,119886.0
2024-07-17 15:10:00,64.42,64.54,64.4,64.47,141873.0,63.8331,63.952,63.8133,63.8827,141873.0
2024-07-17 15:15:00,64.48,64.51,64.28,64.31,225390.0,63.8926,63.9223,63.6944,63.7241,225390.0
2024-07-17 15:20:00,64.3,64.54,64.26,64.44,411198.0,63.7142,63.952,63.6746,63.8529,411198.0
2024-07-17 15:25:00,64.45,64.68,64.39,64.63,130215.0,63.8628,64.0908,63.8034,64.0412,130215.0
2024-07-17 15:30:00,64.63,64.63,64.47,64.49,197371.0,64.0412,64.0412,63.8827,63.9025,197371.0
2024-07-17 15:35:00,64.51,64.52,64.28,64.31,203786.0,63.9223,63.9322,63.6944,63.7241,203786.0
2024-07-17 15:40:00,64.33,64.37,64.14,64.23,265573.0,63.7439,63.7836,63.5557,63.6449,265573.0
2024-07-17 15:45:00,64.23,64.37,64.19,64.37,199185.0,63.6449,63.7836,63.6052,63.7836,199185.0
2024-07-17 15:50:00,64.38,64.5,64.35,64.35,411661.0,63.7935,63.9124,63.7638,63.7638,411661.0
2024-07-17 15:55:00,64.35,64.36,64.19,64.2,855774.0,63.7638,63.7737,63.6052,63.6151,855774.0
2024-07-18 09:30:00,64.82,66.39,64.81,66.31,448288.0,64.2295,65.7852,64.2196,65.7059,448288.0
2024-07-18 09:35:00,66.31,66.31,65.68,65.83,118441.0,65.7059,65.7059,65.0816,65.2303,118441.0
2024-07-18 09:40:00,65.85,66.01,65.52,65.93,80101.0,65.2501,65.4086,64.9231,65.3294,80101.0
2024-07-18 09:45:00,65.94,66.08,65.74,66.07,61998.0,65.3393,65.478,65.1411,65.4681,61998.0
2024-07-18 09:50:00,66.06,66.28,66.02,66.16,134433.0,65.4582,65.6762,65.4185,65.5573,134433.0
2024-07-18 09:55:00,66.16,66.17,65.94,66.15,223523.0,65.5573,65.5672,65.3393,65.5474,223523.0
2024-07-18 10:00:00,66.16,66.31,66.04,66.11,161003.0,65.5573,65.7059,65.4384,65.5077,161003.0
2024-07-18 10:05:00,66.11,66.35,66.02,66.28,106434.0,65.5077,65.7455,65.4185,65.6762,106434.0
2024-07-18 10:10:00,66.25,66.36,66.2,66.35,64918.0,65.6464,65.7554,65.5969,65.7455,64918.0
2024-07-18 10:15:00,66.36,66.5,66.15,66.19,103266.0,65.7554,65.8942,65.5474,65.587,103266.0
2024-07-18 10:20:00,66.18,66.18,65.84,65.87,77479.0,65.5771,65.5771,65.2402,65.2699,77479.0
2024-07-18 10:25:00,65.88,65.97,65.76,65.78,50475.0,65.2798,65.369,65.1609,65.1807,50475.0
2024-07-18 10:30:00,65.78,65.8,65.27,65.28,127583.0,65.1807,65.2005,64.6754,64.6853,127583.0
2024-07-18 10:35:00,65.27,65.58,65.27,65.52,109490.0,64.6754,64.9826,64.6754,64.9231,109490.0
2024-07-18 10:40:00,65.51,65.58,65.28,65.35,97876.0,64.9132,64.9826,64.6853,64.7546,97876.0
2024-07-18 10:45:00,65.35,65.4,65.23,65.38,115267.0,64.7546,64.8042,64.6357,64.7844,115267.0
2024-07-18 10:50:00,65.38,65.78,65.37,65.75,132863.0,64.7844,65.1807,64.7745,65.151,132863.0
2024-07-18 10:55:00,65.75,65.81,65.38,65.43,101259.0,65.151,65.2105,64.7844,64.8339,101259.0
2024-07-18 11:00:00,65.42,65.42,65.22,65.25,78307.0,64.824,64.824,64.6258,64.6556,78307.0
2024-07-18 11:05:00,65.25,65.25,65.0,65.15,72868.0,64.6556,64.6556,64.4078,64.5565,72868.0
2024-07-18 11:10:00,65.15,65.17,64.98,65.01,113056.0,64.5565,64.5763,64.388,64.4177,113056.0
2024-07-18 11:15:00,65.01,65.07,64.96,65.01,179181.0,64.4177,64.4772,64.3682,64.4177,179181.0
2024-07-18 11:20:00,65.0,65.25,64.96,65.24,127104.0,64.4078,64.6556,64.3682,64.6457,127104.0
2024-07-18 11:25:00,65.26,65.52,65.24,65.49,88171.0,64.6655,64.9231,64.6457,64.8934,88171.0
2024-07-18 11:30:00,65.48,65.48,65.07,65.11,133800.0,64.8835,64.8835,64.4772,64.5168,133800.0
2024-07-18 11:35:00,65.11,65.14,65.0,65.03,76407.0,64.5168,64.5466,64.4078,64.4376,76407.0
2024-07-18 11:40:00,65.02,65.07,64.91,65.01,56074.0,64.4277,64.4772,64.3187,64.4177,56074.0
2024-07-18 11:45:00,65.01,65.03,64.89,64.95,53645.0,64.4177,64.4376,64.2988,64.3583,53645.0
2024-07-18 11:50:00,64.94,65.04,64.93,64.97,58825.0,64.3484,64.4475,64.3385,64.3781,58825.0
2024-07-18 11:55:00,64.97,64.97,64.91,64.92,44941.0,64.3781,64.3781,64.3187,64.3286,44941.0
2024-07-18 12:00:00,64.92,64.93,64.87,64.87,64883.0,64.3286,64.3385,64.279,64.279,64883.0
2024-07-18 12:05:00,64.89,65.11,64.88,65.09,62960.0,64.2988,64.5168,64.2889,64.497,62960.0
2024-07-18 12:10:00,65.09,65.13,64.92,64.94,64793.0,64.497,64.5367,64.3286,64.3484,64793.0
2024-07-18 12:15:00,64.94,64.95,64.87,64.93,81568.0,64.3484,64.3583,64.279,64.3385,81568.0
2024-07-18 12:20:00,64.93,64.98,64.85,64.98,116894.0,64.3385,64.388,64.2592,64.388,116894.0
2024-07-18 12:25:00,64.97,65.08,64.95,65.01,46665.0,64.3781,64.4871,64.3583,64.4177,46665.0
2024-07-18 12:30:00,65.0,65.08,64.98,65.07,70623.0,64.4078,64.4871,64.388,64.4772,70623.0
2024-07-18 12:35:00,65.07,65.22,65.06,65.19,73703.0,64.4772,64.6258,64.4673,64.5961,73703.0
2024-07-18 12:40:00,65.18,65.24,65.13,65.23,70469.0,64.5862,64.6457,64.5367,64.6357,70469.0
2024-07-18 12:45:00,65.23,65.24,65.18,65.19,253460.0,64.6357,64.6457,64.5862,64.5961,253460.0
2024-07-18 12:50:00,65.19,65.21,65.08,65.15,61724.0,64.5961,64.6159,64.4871,64.5565,61724.0
2024-07-18 12:55:00,65.15,65.17,65.11,65.14,70421.0,64.5565,64.5763,64.5168,64.5466,70421.0
2024-07-18 13:00:00,65.14,65.22,65.1,65.15,68936.0,64.5466,64.6258,64.5069,64.5565,68936.0
2024-07-18 13:05:00,65.13,65.19,65.11,65.16,38215.0,64.5367,64.5961,64.5168,64.5664,38215.0
2024-07-18 13:10:00,65.16,65.32,65.16,65.31,29944.0,64.5664,64.7249,64.5664,64.715,29944.0
2024-07-18 13:15:00,65.32,65.35,65.27,65.34,59941.0,64.7249,64.7546,64.6754,64.7447,59941.0
2024-07-18 13:20:00,65.33,65.48,65.32,65.42,42508.0,64.7348,64.8835,64.7249,64.824,42508.0
2024-07-18 13:25:00,65.42,65.43,65.34,65.36,29720.0,64.824,64.8339,64.7447,64.7646,29720.0
2024-07-18 13:30:00,65.36,65.58,65.36,65.52,26008.0,64.7646,64.9826,64.7646,64.9231,26008.0
2024-07-18 13:35:00,65.52,65.61,65.44,65.55,101603.0,64.9231,65.0123,64.8438,64.9528,101603.0
2024-07-18 13:40:00,65.56,65.69,65.54,65.65,28569.0,64.9627,65.0916,64.9429,65.0519,28569.0
2024-07-18 13:45:00,65.66,65.67,65.57,65.62,57668.0,65.0618,65.0717,64.9726,65.0222,57668.0
2024-07-18 13:50:00,65.6,65.63,65.5,65.53,33893.0,65.0024,65.0321,64.9033,64.933,33893.0
2024-07-18 13:55:00,65.52,65.53,65.39,65.41,28191.0,64.9231,64.933,64.7943,64.8141,28191.0
2024-07-18 14:00:00,65.42,65.62,65.37,65.62,42775.0,64.824,65.0222,64.7745,65.0222,42775.0
2024-07-18 14:05:00,65.62,65.77,65.61,65.72,49496.0,65.0222,65.1708,65.0123,65.1213,49496.0
2024-07-18 14:10:00,65.71,65.8,65.68,65.8,62839.0,65.1114,65.2005,65.0816,65.2005,62839.0
2024-07-18 14:15:00,65.8,65.86,65.71,65.71,52234.0,65.2005,65.26,65.1114,65.1114,52234.0
2024-07-18 14:20:00,65.7,65.83,65.69,65.82,45012.0,65.1015,65.2303,65.0916,65.2204,45012.0
2024-07-18 14:25:00,65.82,65.82,65.7,65.7,42445.0,65.2204,65.2204,65.1015,65.1015,42445.0
2024-07-18 14:30:00,65.7,65.86,65.65,65.81,53168.0,65.1015,65.26,65.0519,65.2105,53168.0
2024-07-18 14:35:00,65.81,65.86,65.7,65.7,42141.0,65.2105,65.26,65.1015,65.1015,42141.0
2024-07-18 14:40:00,65.7,65.77,65.66,65.7,63088.0,65.1015,65.1708,65.0618,65.1015,63088.0
2024-07-18 14:45:00,65.69,65.69,65.61,65.61,32360.0,65.0916,65.0916,65.0123,65.0123,32360.0
2024-07-18 14:50:00,65.62,65.71,65.58,65.7,45816.0,65.0222,65.1114,64.9826,65.1015,45816.0
2024-07-18 14:55:00,65.7,65.71,65.65,65.67,37632.0,65.1015,65.1114,65.0519,65.0717,37632.0
2024-07-18 15:00:00,65.66,65.71,65.49,65.5,50949.0,65.0618,65.1114,64.8934,64.9033,50949.0
2024-07-18 15:05:00,65.51,65.54,65.43,65.45,52982.0,64.9132,64.9429,64.8339,64.8537,52982.0
2024-07-18 15:10:00,65.46,65.47,65.34,65.47,57152.0,64.8636,64.8736,64.7447,64.8736,57152.0
2024-07-18 15:15:00,65.47,65.59,65.47,65.5,60309.0,64.8736,64.9925,64.8736,64.9033,60309.0
2024-07-18 15:20:00,65.5,65.56,65.43,65.47,46917.0,64.9033,64.9627,64.8339,64.8736,46917.0
2024-07-18 15:25:00,65.47,65.57,65.47,65.57,81663.0,64.8736,64.9726,64.8736,64.9726,81663.0
2024-07-18 15:30:00,65.58,65.64,65.55,65.59,77313.0,64.9826,65.042,64.9528,64.9925,77313.0
2024-07-18 15:35:00,65.6,65.79,65.6,65.79,61521.0,65.0024,65.1906,65.0024,65.1906,61521.0
2024-07-18 15:40:00,65.79,65.85,65.75,65.84,76552.0,65.1906,65.2501,65.151,65.2402,76552.0
2024-07-18 15:45:00,65.86,66.04,65.84,66.03,127801.0,65.26,65.4384,65.2402,65.4285,127801.0
2024-07-18 15:50:00,66.04,66.07,65.81,65.82,175069.0,65.4384,65.4681,65.2105,65.2204,175069.0
2024-07-18 15:55:00,65.82,65.98,65.81,65.83,642899.0,65.2204,65.3789,65.2105,65.2303,642899.0
2024-07-19 09:30:00,66.59,67.13,65.86,65.98,550479.0,65.9834,66.5184,65.26,65.3789,550479.0
2024-07-19 09:35:00,66.02,66.1,65.68,66.05,74743.0,65.4185,65.4978,65.0816,65.4483,74743.0
2024-07-19 09:40:00,66.03,66.13,65.69,65.75,33672.0,65.4285,65.5275,65.0916,65.151,33672.0
2024-07-19 09:45:00,65.75,65.86,65.66,65.77,127833.0,65.151,65.26,65.0618,65.1708,127833.0
2024-07-19 09:50:00,65.75,65.95,65.75,65.88,98705.0,65.151,65.3492,65.151,65.2798,98705.0
2024-07-19 09:55:00,65.89,66.13,65.87,65.97,69228.0,65.2897,65.5275,65.2699,65.369,69228.0
2024-07-19 10:00:00,65.96,65.97,65.49,65.49,60107.0,65.3591,65.369,64.8934,64.8934,60107.0
2024-07-19 10:05:00,65.51,65.71,65.48,65.67,61342.0,64.9132,65.1114,64.8835,65.0717,61342.0
2024-07-19 10:10:00,65.66,65.72,65.47,65.48,27785.0,65.0618,65.1213,64.8736,64.8835,27785.0
2024-07-19 10:15:00,65.49,65.63,65.41,65.43,30037.0,64.8934,65.0321,64.8141,64.8339,30037.0
2024-07-19 10:20:00,65.42,65.5,65.33,65.43,23878.0,64.824,64.9033,64.7348,64.8339,23878.0
2024-07-19 10:25:00,65.45,65.47,65.34,65.36,34832.0,64.8537,64.8736,64.7447,64.7646,34832.0
2024-07-19 10:30:00,65.35,65.41,65.25,65.3,34681.0,64.7546,64.8141,64.6556,64.7051,34681.0
2024-07-19 10:35:00,65.29,65.38,65.24,65.32,21729.0,64.6952,64.7844,64.6457,64.7249,21729.0
2024-07-19 10:40:00,65.33,65.34,65.17,65.23,31907.0,64.7348,64.7447,64.5763,64.6357,31907.0
2024-07-19 10:45:00,65.2,65.39,65.18,65.31,25380.0,64.606,64.7943,64.5862,64.715,25380.0
2024-07-19 10:50:00,65.32,65.32,65.2,65.23,43303.0,64.7249,64.7249,64.606,64.6357,43303.0
2024-07-19 10:55:00,65.24,65.26,65.2,65.22,16569.0,64.6457,64.6655,64.606,64.6258,16569.0
2024-07-19 11:00:00,65.23,65.38,65.23,65.35,30192.0,64.6357,64.7844,64.6357,64.7546,30192.0
2024-07-19 11:05:00,65.34,65.34,65.09,65.09,19910.0,64.7447,64.7447,64.497,64.497,19910.0
2024-07-19 11:10:00,65.1,65.1,65.01,65.01,16841.0,64.5069,64.5069,64.4177,64.4177,16841.0
2024-07-19 11:15:00,65.01,65.09,64.97,65.08,36977.0,64.4177,64.497,64.3781,64.4871,36977.0
2024-07-19 11:20:00,65.08,65.16,65.06,65.11,25800.0,64.4871,64.5664,64.4673,64.5168,25800.0
2024-07-19 11:25:00,65.09,65.13,64.96,64.99,22771.0,64.497,64.5367,64.3682,64.3979,22771.0
2024-07-19 11:30:00,65.01,65.06,64.98,65.03,25900.0,64.4177,64.4673,64.388,64.4376,25900.0
2024-07-19 11:35:00,65.04,65.08,64.97,64.99,19425.0,64.4475,64.4871,64.3781,64.3979,19425.0
2024-07-19 11:40:00,65.0,65.03,64.93,65.0,25708.0,64.4078,64.4376,64.3385,64.4078,25708.0
2024-07-19 11:45:00,65.0,65.13,64.99,65.12,20901.0,64.4078,64.5367,64.3979,64.5267,20901.0
2024-07-19 11:50:00,65.12,65.14,65.06,65.14,21186.0,64.5267,64.5466,64.4673,64.5466,21186.0
2024-07-19 11:55:00,65.14,65.26,65.1,65.26,25548.0,64.5466,64.6655,64.5069,64.6655,25548.0
2024-07-19 12:00:00,65.25,65.31,65.22,65.23,23699.0,64.6556,64.715,64.6258,64.6357,23699.0
2024-07-19 12:05:00,65.23,65.29,65.18,65.2,33810.0,64.6357,64.6952,64.5862,64.606,33810.0
2024-07-19 12:10:00,65.2,65.22,65.11,65.19,27522.0,64.606,64.6258,64.5168,64.5961,27522.0
2024-07-19 12:15:00,65.19,65.23,65.13,65.13,20702.0,64.5961,64.6357,64.5367,64.5367,20702.0
2024-07-19 12:20:00,65.12,65.14,65.02,65.03,30189.0,64.5267,64.5466,64.4277,64.4376,30189.0
2024-07-19 12:25:00,65.03,65.06,64.99,65.0,17126.0,64.4376,64.4673,64.3979,64.4078,17126.0
2024-07-19 12:30:00,65.0,65.04,64.92,64.92,24509.0,64.4078,64.4475,64.3286,64.3286,24509.0
2024-07-19 12:35:00,64.92,64.98,64.89,64.94,43250.0,64.3286,64.388,64.2988,64.3484,43250.0
2024-07-19 12:40:00,64.94,65.05,64.94,65.02,33572.0,64.3484,64.4574,64.3484,64.4277,33572.0
2024-07-19 12:45:00,65.01,65.03,65.0,65.03,82467.0,64.4177,64.4376,64.4078,64.4376,82467.0
2024-07-19 12:50:00,65.02,65.07,64.95,64.98,87610.0,64.4277,64.4772,64.3583,64.388,87610.0
2024-07-19 12:55:00,64.96,65.04,64.92,64.98,27007.0,64.3682,64.4475,64.3286,64.388,27007.0
2024-07-19 13:00:00,64.98,64.99,64.79,64.86,16629.0,64.388,64.3979,64.1997,64.2691,16629.0
2024-07-19 13:05:00,64.86,64.86,64.76,64.77,19573.0,64.2691,64.2691,64.17,64.1799,19573.0
2024-07-19 13:10:00,64.77,64.82,64.75,64.81,13292.0,64.1799,64.2295,64.1601,64.2196,13292.0
2024-07-19 13:15:00,64.82,64.84,64.76,64.76,25709.0,64.2295,64.2493,64.17,64.17,25709.0
2024-07-19 13:20:00,64.77,64.77,64.67,64.71,23073.0,64.1799,64.1799,64.0808,64.1205,23073.0
2024-07-19 13:25:00,64.72,64.78,64.67,64.75,78168.0,64.1304,64.1898,64.0808,64.1601,78168.0
2024-07-19 13:30:00,64.74,64.75,64.67,64.67,30032.0,64.1502,64.1601,64.0808,64.0808,30032.0
2024-07-19 13:35:00,64.67,64.74,64.66,64.7,21175.0,64.0808,64.1502,64.0709,64.1106,21175.0
2024-07-19 13:40:00,64.7,64.71,64.59,64.62,30849.0,64.1106,64.1205,64.0016,64.0313,30849.0
2024-07-19 13:45:00,64.62,64.75,64.6,64.73,25862.0,64.0313,64.1601,64.0115,64.1403,25862.0
2024-07-19 13:50:00,64.74,64.74,64.68,64.72,27474.0,64.1502,64.1502,64.0908,64.1304,27474.0
2024-07-19 13:55:00,64.72,64.78,64.72,64.77,27866.0,64.1304,64.1898,64.1304,64.1799,27866.0
2024-07-19 14:00:00,64.76,64.8,64.71,64.71,28176.0,64.17,64.2097,64.1205,64.1205,28176.0
2024-07-19 14:05:00,64.7,64.77,64.7,64.73,28555.0,64.1106,64.1799,64.1106,64.1403,28555.0
2024-07-19 14:10:00,64.73,64.74,64.67,64.68,31613.0,64.1403,64.1502,64.0808,64.0908,31613.0
2024-07-19 14:15:00,64.68,64.7,64.61,64.62,27086.0,64.0908,64.1106,64.0214,64.0313,27086.0
2024-07-19 14:20:00,64.62,64.67,64.6,64.61,54369.0,64.0313,64.0808,64.0115,64.0214,54369.0
2024-07-19 14:25:00,64.62,64.65,64.56,64.59,44857.0,64.0313,64.061,63.9718,64.0016,44857.0
2024-07-19 14:30:00,64.59,64.63,64.53,64.62,72281.0,64.0016,64.0412,63.9421,64.0313,72281.0
2024-07-19 14:35:00,64.61,64.67,64.61,64.63,62930.0,64.0214,64.0808,64.0214,64.0412,62930.0
2024-07-19 14:40:00,64.64,64.65,64.54,64.56,33112.0,64.0511,64.061,63.952,63.9718,33112.0
2024-07-19 14:45:00,64.55,64.57,64.5,64.56,38501.0,63.9619,63.9818,63.9124,63.9718,38501.0
2024-07-19 14:50:00,64.57,64.6,64.54,64.59,43576.0,63.9818,64.0115,63.952,64.0016,43576.0
2024-07-19 14:55:00,64.59,64.64,64.58,64.62,62723.0,64.0016,64.0511,63.9917,64.0313,62723.0
2024-07-19 15:00:00,64.62,64.76,64.62,64.74,74698.0,64.0313,64.17,64.0313,64.1502,74698.0
2024-07-19 15:05:00,64.75,64.77,64.66,64.68,57348.0,64.1601,64.1799,64.0709,64.0908,57348.0
2024-07-19 15:10:00,64.68,64.76,64.66,64.75,55549.0,64.0908,64.17,64.0709,64.1601,55549.0
2024-07-19 15:15:00,64.75,64.76,64.64,64.7,44117.0,64.1601,64.17,64.0511,64.1106,44117.0
2024-07-19 15:20:00,64.69,64.71,64.63,64.63,57061.0,64.1007,64.1205,64.0412,64.0412,57061.0
2024-07-19 15:25:00,64.63,64.7,64.61,64.62,57577.0,64.0412,64.1106,64.0214,64.0313,57577.0
2024-07-19 15:30:00,64.62,64.63,64.5,64.52,83584.0,64.0313,64.0412,63.9124,63.9322,83584.0
2024-07-19 15:35:00,64.5,64.52,64.42,64.47,130360.0,63.9124,63.9322,63.8331,63.8827,130360.0
2024-07-19 15:40:00,64.47,64.53,64.45,64.45,87151.0,63.8827,63.9421,63.8628,63.8628,87151.0
2024-07-19 15:45:00,64.46,64.49,64.33,64.34,99833.0,63.8728,63.9025,63.7439,63.7538,99833.0
2024-07-19 15:50:00,64.34,64.38,64.24,64.35,197642.0,63.7538,63.7935,63.6548,63.7638,197642.0
2024-07-19 15:55:00,64.36,64.37,64.23,64.36,544404.0,63.7737,63.7836,63.6449,63.7737,544404.0
2024-07-22 09:30:00,65.0,65.19,64.87,65.0,254684.0,64.4078,64.5961,64.279,64.4078,254684.0
2024-07-22 09:35:00,65.0,65.48,65.0,65.44,146889.0,64.4078,64.8835,64.4078,64.8438,146889.0
2024-07-22 09:40:00,65.43,65.57,65.32,65.5,68125.0,64.8339,64.9726,64.7249,64.9033,68125.0
2024-07-22 09:45:00,65.5,65.71,65.5,65.58,118925.0,64.9033,65.1114,64.9033,64.9826,118925.0
2024-07-22 09:50:00,65.58,65.62,65.33,65.45,48429.0,64.9826,65.0222,64.7348,64.8537,48429.0
2024-07-22 09:55:00,65.43,65.5,65.36,65.38,22728.0,64.8339,64.9033,64.7646,64.7844,22728.0
2024-07-22 10:00:00,65.41,65.51,65.27,65.45,32086.0,64.8141,64.9132,64.6754,64.8537,32086.0
2024-07-22 10:05:00,65.44,65.51,65.31,65.37,34004.0,64.8438,64.9132,64.715,64.7745,34004.0
2024-07-22 10:10:00,65.37,65.55,65.37,65.55,54891.0,64.7745,64.9528,64.7745,64.9528,54891.0
2024-07-22 10:15:00,65.55,65.55,65.42,65.49,46385.0,64.9528,64.9528,64.824,64.8934,46385.0
2024-07-22 10:20:00,65.5,65.51,65.42,65.47,67670.0,64.9033,64.9132,64.824,64.8736,67670.0
2024-07-22 10:25:00,65.5,65.59,65.48,65.56,136425.0,64.9033,64.9925,64.8835,64.9627,136425.0
2024-07-22 10:30:00,65.56,65.73,65.52,65.72,92392.0,64.9627,65.1312,64.9231,65.1213,92392.0
2024-07-22 10:35:00,65.72,65.8,65.72,65.8,41914.0,65.1213,65.2005,65.1213,65.2005,41914.0
2024-07-22 10:40:00,65.8,65.85,65.77,65.83,75249.0,65.2005,65.2501,65.1708,65.2303,75249.0
2024-07-22 10:45:00,65.83,65.84,65.77,65.77,58755.0,65.2303,65.2402,65.1708,65.1708,58755.0
2024-07-22 10:50:00,65.78,65.79,65.63,65.73,44341.0,65.1807,65.1906,65.0321,65.1312,44341.0
2024-07-22 10:55:00,65.72,65.75,65.66,65.71,38408.0,65.1213,65.151,65.0618,65.1114,38408.0
2024-07-22 11:00:00,65.71,65.8,65.7,65.78,42241.0,65.1114,65.2005,65.1015,65.1807,42241.0
2024-07-22 11:05:00,65.78,65.81,65.59,65.59,48068.0,65.1807,65.2105,64.9925,64.9925,48068.0
2024-07-22 11:10:00,65.58,65.79,65.58,65.75,87546.0,64.9826,65.1906,64.9826,65.151,87546.0
2024-07-22 11:15:00,65.75,65.78,65.63,65.68,29809.0,65.151,65.1807,65.0321,65.0816,29809.0
2024-07-22 11:20:00,65.68,65.72,65.61,65.62,23476.0,65.0816,65.1213,65.0123,65.0222,23476.0
2024-07-22 11:25:00,65.62,65.73,65.61,65.63,71785.0,65.0222,65.1312,65.0123,65.0321,71785.0
2024-07-22 11:30:00,65.63,65.64,65.52,65.55,25944.0,65.0321,65.042,64.9231,64.9528,25944.0
2024-07-22 11:35:00,65.54,65.54,65.46,65.53,25098.0,64.9429,64.9429,64.8636,64.933,25098.0
2024-07-22 11:40:00,65.53,65.53,65.41,65.5,23222.0,64.933,64.933,64.8141,64.9033,23222.0
2024-07-22 11:45:00,65.49,65.52,65.46,65.5,40165.0,64.8934,64.9231,64.8636,64.9033,40165.0
2024-07-22 11:50:00,65.49,65.55,65.47,65.53,71933.0,64.8934,64.9528,64.8736,64.933,71933.0
2024-07-22 11:55:00,65.53,65.55,65.51,65.52,90976.0,64.933,64.9528,64.9132,64.9231,90976.0
2024-07-22 12:00:00,65.52,65.54,65.44,65.45,68479.0,64.9231,64.9429,64.8438,64.8537,68479.0
2024-07-22 12:05:00,65.46,65.55,65.44,65.53,65685.0,64.8636,64.9528,64.8438,64.933,65685.0
2024-07-22 12:10:00,65.53,65.65,65.53,65.63,38119.0,64.933,65.0519,64.933,65.0321,38119.0
2024-07-22 12:15:00,65.64,65.69,65.63,65.66,33366.0,65.042,65.0916,65.0321,65.0618,33366.0
2024-07-22 12:20:00,65.66,65.67,65.6,65.61,35256.0,65.0618,65.0717,65.0024,65.0123,35256.0
2024-07-22 12:25:00,65.6,65.61,65.55,65.58,47367.0,65.0024,65.0123,64.9528,64.9826,47367.0
2024-07-22 12:30:00,65.58,65.6,65.51,65.59,45423.0,64.9826,65.0024,64.9132,64.9925,45423.0
2024-07-22 12:35:00,65.6,65.67,65.58,65.66,47459.0,65.0024,65.0717,64.9826,65.0618,47459.0
2024-07-22 12:40:00,65.66,65.68,65.64,65.67,33292.0,65.0618,65.0816,65.042,65.0717,33292.0
2024-07-22 12:45:00,65.67,65.69,65.66,65.69,52302.0,65.0717,65.0916,65.0618,65.0916,52302.0
2024-07-22 12:50:00,65.69,65.79,65.66,65.79,70847.0,65.0916,65.1906,65.0618,65.1906,70847.0
2024-07-22 12:55:00,65.79,65.91,65.78,65.91,39701.0,65.1906,65.3095,65.1807,65.3095,39701.0
2024-07-22 13:00:00,65.91,66.01,65.91,65.99,30431.0,65.3095,65.4086,65.3095,65.3888,30431.0
2024-07-22 13:05:00,65.99,66.01,65.93,65.94,71716.0,65.3888,65.4086,65.3294,65.3393,71716.0
2024-07-22 13:10:00,65.95,65.98,65.89,65.95,44718.0,65.3492,65.3789,65.2897,65.3492,44718.0
2024-07-22 13:15:00,65.95,65.97,65.93,65.97,47855.0,65.3492,65.369,65.3294,65.369,47855.0
2024-07-22 13:20:00,65.97,65.97,65.91,65.93,89511.0,65.369,65.369,65.3095,65.3294,89511.0
2024-07-22 13:25:00,65.94,65.96,65.91,65.94,126874.0,65.3393,65.3591,65.3095,65.3393,126874.0
2024-07-22 13:30:00,65.94,66.27,65.94,66.26,48253.0,65.3393,65.6663,65.3393,65.6564,48253.0
2024-07-22 13:35:00,66.26,66.31,66.17,66.24,28350.0,65.6564,65.7059,65.5672,65.6365,28350.0
2024-07-22 13:40:00,66.24,66.41,66.22,66.39,33162.0,65.6365,65.805,65.6167,65.7852,33162.0
2024-07-22 13:45:00,66.39,66.54,66.35,66.46,32907.0,65.7852,65.9338,65.7455,65.8545,32907.0
2024-07-22 13:50:00,66.46,66.46,66.33,66.38,53263.0,65.8545,65.8545,65.7257,65.7753,53263.0
2024-07-22 13:55:00,66.39,66.41,66.33,66.41,31909.0,65.7852,65.805,65.7257,65.805,31909.0
2024-07-22 14:00:00,66.41,66.49,66.39,66.41,56765.0,65.805,65.8843,65.7852,65.805,56765.0
2024-07-22 14:05:00,66.42,66.45,66.35,66.45,27913.0,65.8149,65.8446,65.7455,65.8446,27913.0
2024-07-22 14:10:00,66.45,66.46,66.38,66.45,77195.0,65.8446,65.8545,65.7753,65.8446,77195.0
2024-07-22 14:15:00,66.45,66.51,66.44,66.51,49305.0,65.8446,65.9041,65.8347,65.9041,49305.0
2024-07-22 14:20:00,66.51,66.51,66.47,66.51,29788.0,65.9041,65.9041,65.8644,65.9041,29788.0
2024-07-22 14:25:00,66.51,66.53,66.42,66.43,30605.0,65.9041,65.9239,65.8149,65.8248,30605.0
2024-07-22 14:30:00,66.42,66.64,66.42,66.58,95598.0,65.8149,66.0329,65.8149,65.9734,95598.0
2024-07-22 14:35:00,66.58,66.61,66.54,66.59,27827.0,65.9734,66.0032,65.9338,65.9834,27827.0
2024-07-22 14:40:00,66.58,66.6,66.49,66.53,27096.0,65.9734,65.9933,65.8843,65.9239,27096.0
2024-07-22 14:45:00,66.53,66.54,66.47,66.5,135469.0,65.9239,65.9338,65.8644,65.8942,135469.0
2024-07-22 14:50:00,66.49,66.56,66.45,66.47,43876.0,65.8843,65.9536,65.8446,65.8644,43876.0
2024-07-22 14:55:00,66.47,66.48,66.41,66.41,42498.0,65.8644,65.8744,65.805,65.805,42498.0
2024-07-22 15:00:00,66.41,66.41,66.27,66.31,41550.0,65.805,65.805,65.6663,65.7059,41550.0
2024-07-22 15:05:00,66.3,66.33,66.27,66.31,32955.0,65.696,65.7257,65.6663,65.7059,32955.0
2024-07-22 15:10:00,66.31,66.38,66.3,66.38,35642.0,65.7059,65.7753,65.696,65.7753,35642.0
2024-07-22 15:15:00,66.37,66.38,66.27,66.29,38432.0,65.7654,65.7753,65.6663,65.6861,38432.0
2024-07-22 15:20:00,66.28,66.37,66.27,66.37,35939.0,65.6762,65.7654,65.6663,65.7654,35939.0
2024-07-22 15:25:00,66.37,66.37,66.24,66.28,75517.0,65.7654,65.7654,65.6365,65.6762,75517.0
2024-07-22 15:30:00,66.28,66.34,66.25,66.3,43360.0,65.6762,65.7356,65.6464,65.696,43360.0
2024-07-22 15:35:00,66.3,66.35,66.29,66.32,54144.0,65.696,65.7455,65.6861,65.7158,54144.0
2024-07-22 15:40:00,66.31,66.31,66.27,66.31,48657.0,65.7059,65.7059,65.6663,65.7059,48657.0
2024-07-22 15:45:00,66.31,66.36,66.28,66.31,116136.0,65.7059,65.7554,65.6762,65.7059,116136.0
2024-07-22 15:50:00,66.31,66.36,66.27,66.28,142431.0,65.7059,65.7554,65.6663,65.6762,142431.0
2024-07-22 15:55:00,66.28,66.35,66.22,66.25,541510.0,65.6762,65.7455,65.6167,65.6464,541510.0
2024-07-23 09:30:00,66.12,66.23,65.9,66.23,175531.0,65.5176,65.6266,65.2996,65.6266,175531.0
2024-07-23 09:35:00,66.23,66.37,66.1,66.27,53100.0,65.6266,65.7654,65.4978,65.6663,53100.0
2024-07-23 09:40:00,66.28,66.29,66.13,66.25,55281.0,65.6762,65.6861,65.5275,65.6464,55281.0
2024-07-23 09:45:00,66.25,66.3,66.2,66.25,46997.0,65.6464,65.696,65.5969,65.6464,46997.0
2024-07-23 09:50:00,66.26,66.29,66.2,66.26,51740.0,65.6564,65.6861,65.5969,65.6564,51740.0
2024-07-23 09:55:00,66.27,66.44,66.26,66.39,69479.0,65.6663,65.8347,65.6564,65.7852,69479.0
2024-07-23 10:00:00,66.39,66.75,66.38,66.68,383901.0,65.7852,66.1419,65.7753,66.0725,383901.0
2024-07-23 10:05:00,66.68,66.89,66.67,66.88,39982.0,66.0725,66.2806,66.0626,66.2707,39982.0
2024-07-23 10:10:00,66.9,66.96,66.75,66.87,63379.0,66.2905,66.35,66.1419,66.2608,63379.0
2024-07-23 10:15:00,66.88,67.02,66.88,67.02,43772.0,66.2707,66.4094,66.2707,66.4094,43772.0
2024-07-23 10:20:00,67.01,67.08,66.87,66.87,60799.0,66.3995,66.4689,66.2608,66.2608,60799.0
2024-07-23 10:25:00,66.84,66.94,66.79,66.9,108703.0,66.2311,66.3302,66.1815,66.2905,108703.0
2024-07-23 10:30:00,66.91,66.91,66.75,66.8,32343.0,66.3004,66.3004,66.1419,66.1914,32343.0
2024-07-23 10:35:00,66.8,66.85,66.74,66.75,78997.0,66.1914,66.241,66.132,66.1419,78997.0
2024-07-23 10:40:00,66.75,66.82,66.72,66.8,97065.0,66.1419,66.2113,66.1122,66.1914,97065.0
2024-07-23 10:45:00,66.81,66.81,66.67,66.78,143693.0,66.2013,66.2013,66.0626,66.1716,143693.0
2024-07-23 10:50:00,66.79,66.86,66.79,66.85,214066.0,66.1815,66.2509,66.1815,66.241,214066.0
2024-07-23 10:55:00,66.86,66.96,66.84,66.96,292453.0,66.2509,66.35,66.2311,66.35,292453.0
2024-07-23 11:00:00,66.95,67.14,66.94,67.11,64144.0,66.3401,66.5283,66.3302,66.4986,64144.0
2024-07-23 11:05:00,67.11,67.12,67.06,67.1,35891.0,66.4986,66.5085,66.4491,66.4887,35891.0
2024-07-23 11:10:00,67.11,67.18,67.08,67.14,47984.0,66.4986,66.568,66.4689,66.5283,47984.0
2024-07-23 11:15:00,67.14,67.32,67.14,67.26,89583.0,66.5283,66.7067,66.5283,66.6472,89583.0
2024-07-23 11:20:00,67.25,67.3,67.12,67.13,104745.0,66.6373,66.6869,66.5085,66.5184,104745.0
2024-07-23 11:25:00,67.13,67.16,67.04,67.15,97627.0,66.5184,66.5482,66.4293,66.5382,97627.0
2024-07-23 11:30:00,67.15,67.19,67.12,67.16,72414.0,66.5382,66.5779,66.5085,66.5482,72414.0
2024-07-23 11:35:00,67.17,67.19,66.97,66.97,61998.0,66.5581,66.5779,66.3599,66.3599,61998.0
2024-07-23 11:40:00,66.98,67.01,66.9,66.92,36397.0,66.3698,66.3995,66.2905,66.3103,36397.0
2024-07-23 11:45:00,66.92,66.94,66.77,66.81,57494.0,66.3103,66.3302,66.1617,66.2013,57494.0
2024-07-23 11:50:00,66.81,66.84,66.77,66.81,28830.0,66.2013,66.2311,66.1617,66.2013,28830.0
2024-07-23 11:55:00,66.8,66.85,66.75,66.8,42636.0,66.1914,66.241,66.1419,66.1914,42636.0
2024-07-23 12:00:00,66.81,66.85,66.79,66.84,13904.0,66.2013,66.241,66.1815,66.2311,13904.0
2024-07-23 12:05:00,66.83,66.85,66.78,66.84,24870.0,66.2212,66.241,66.1716,66.2311,24870.0
2024-07-23 12:10:00,66.83,66.84,66.7,66.75,41914.0,66.2212,66.2311,66.0923,66.1419,41914.0
2024-07-23 12:15:00,66.75,66.75,66.69,66.73,26445.0,66.1419,66.1419,66.0824,66.1221,26445.0
2024-07-23 12:20:00,66.73,66.74,66.6,66.6,23843.0,66.1221,66.132,65.9933,65.9933,23843.0
2024-07-23 12:25:00,66.6,66.65,66.56,66.61,35737.0,65.9933,66.0428,65.9536,66.0032,35737.0
2024-07-23 12:30:00,66.61,66.61,66.56,66.58,12354.0,66.0032,66.0032,65.9536,65.9734,12354.0
2024-07-23 12:35:00,66.58,66.59,66.49,66.52,65025.0,65.9734,65.9834,65.8843,65.914,65025.0
2024-07-23 12:40:00,66.52,66.66,66.52,66.66,70414.0,65.914,66.0527,65.914,66.0527,70414.0
2024-07-23 12:45:00,66.66,66.71,66.58,66.68,28532.0,66.0527,66.1023,65.9734,66.0725,28532.0
2024-07-23 12:50:00,66.69,66.69,66.63,66.68,16699.0,66.0824,66.0824,66.023,66.0725,16699.0
2024-07-23 12:55:00,66.69,66.71,66.66,66.67,34833.0,66.0824,66.1023,66.0527,66.0626,34833.0
2024-07-23 13:00:00,66.67,66.74,66.65,66.73,25528.0,66.0626,66.132,66.0428,66.1221,25528.0
2024-07-23 13:05:00,66.73,66.74,66.58,66.59,43597.0,66.1221,66.132,65.9734,65.9834,43597.0
2024-07-23 13:10:00,66.59,66.64,66.54,66.55,42497.0,65.9834,66.0329,65.9338,65.9437,42497.0
2024-07-23 13:15:00,66.57,66.62,66.53,66.57,26138.0,65.9635,66.0131,65.9239,65.9635,26138.0
2024-07-23 13:20:00,66.58,66.67,66.57,66.61,21985.0,65.9734,66.0626,65.9635,66.0032,21985.0
2024-07-23 13:25:00,66.61,66.66,66.56,66.58,35490.0,66.0032,66.0527,65.9536,65.9734,35490.0
2024-07-23 13:30:00,66.58,66.58,66.47,66.48,123527.0,65.9734,65.9734,65.8644,65.8744,123527.0
2024-07-23 13:35:00,66.48,66.48,66.43,66.45,37911.0,65.8744,65.8744,65.8248,65.8446,37911.0
2024-07-23 13:40:00,66.46,66.46,66.39,66.4,32588.0,65.8545,65.8545,65.7852,65.7951,32588.0
2024-07-23 13:45:00,66.4,66.49,66.36,66.45,105408.0,65.7951,65.8843,65.7554,65.8446,105408.0
2024-07-23 13:50:00,66.46,66.52,66.45,66.5,45014.0,65.8545,65.914,65.8446,65.8942,45014.0
2024-07-23 13:55:00,66.51,66.54,66.48,66.53,30526.0,65.9041,65.9338,65.8744,65.9239,30526.0
2024-07-23 14:00:00,66.53,66.59,66.53,66.56,29784.0,65.9239,65.9834,65.9239,65.9536,29784.0
2024-07-23 14:05:00,66.55,66.59,66.52,66.58,50350.0,65.9437,65.9834,65.914,65.9734,50350.0
2024-07-23 14:10:00,66.58,66.67,66.53,66.67,144774.0,65.9734,66.0626,65.9239,66.0626,144774.0
2024-07-23 14:15:00,66.66,66.67,66.6,66.62,24461.0,66.0527,66.0626,65.9933,66.0131,24461.0
2024-07-23 14:20:00,66.62,66.62,66.56,66.56,33176.0,66.0131,66.0131,65.9536,65.9536,33176.0
2024-07-23 14:25:00,66.55,66.55,66.39,66.44,50862.0,65.9437,65.9437,65.7852,65.8347,50862.0
2024-07-23 14:30:00,66.45,66.49,66.44,66.48,25938.0,65.8446,65.8843,65.8347,65.8744,25938.0
2024-07-23 14:35:00,66.48,66.56,66.44,66.56,32603.0,65.8744,65.9536,65.8347,65.9536,32603.0
2024-07-23 14:40:00,66.56,66.58,66.49,66.5,30016.0,65.9536,65.9734,65.8843,65.8942,30016.0
2024-07-23 14:45:00,66.51,66.56,66.48,66.52,37580.0,65.9041,65.9536,65.8744,65.914,37580.0
2024-07-23 14:50:00,66.51,66.54,66.5,66.53,34666.0,65.9041,65.9338,65.8942,65.9239,34666.0
2024-07-23 14:55:00,66.52,66.65,66.5,66.65,45859.0,65.914,66.0428,65.8942,66.0428,45859.0
2024-07-23 15:00:00,66.65,66.65,66.57,66.63,27054.0,66.0428,66.0428,65.9635,66.023,27054.0
2024-07-23 15:05:00,66.62,66.63,66.54,66.59,24878.0,66.0131,66.023,65.9338,65.9834,24878.0
2024-07-23 15:10:00,66.59,66.62,66.57,66.61,30897.0,65.9834,66.0131,65.9635,66.0032,30897.0
2024-07-23 15:15:00,66.6,66.6,66.52,66.54,36375.0,65.9933,65.9933,65.914,65.9338,36375.0
2024-07-23 15:20:00,66.53,66.66,66.53,66.66,35749.0,65.9239,66.0527,65.9239,66.0527,35749.0
2024-07-23 15:25:00,66.66,66.66,66.6,66.61,46107.0,66.0527,66.0527,65.9933,66.0032,46107.0
2024-07-23 15:30:00,66.61,66.61,66.56,66.61,45905.0,66.0032,66.0032,65.9536,66.0032,45905.0
2024-07-23 15:35:00,66.61,66.66,66.55,66.55,75487.0,66.0032,66.0527,65.9437,65.9437,75487.0
2024-07-23 15:40:00,66.55,66.56,66.31,66.36,101807.0,65.9437,65.9536,65.7059,65.7554,101807.0
2024-07-23 15:45:00,66.35,66.53,66.33,66.52,116154.0,65.7455,65.9239,65.7257,65.914,116154.0
2024-07-23 15:50:00,66.53,66.55,66.28,66.28,146581.0,65.9239,65.9437,65.6762,65.6762,146581.0
2024-07-23 15:55:00,66.28,66.35,66.19,66.29,411095.0,65.6762,65.7455,65.587,65.6861,411095.0
2024-07-24 09:30:00,62.58,63.56,61.39,63.11,509604.0,62.0099,62.981,60.8307,62.5351,509604.0
2024-07-24 09:35:00,63.13,63.2,62.71,63.03,231093.0,62.5549,62.6242,62.1387,62.4558,231093.0
2024-07-24 09:40:00,63.03,63.64,62.8,63.19,194735.0,62.4558,63.0602,62.2279,62.6143,194735.0
2024-07-24 09:45:00,63.21,64.0,63.14,63.77,242746.0,62.6341,63.4169,62.5648,63.189,242746.0
2024-07-24 09:50:00,63.84,64.3,63.49,63.57,376320.0,63.2584,63.7142,62.9116,62.9909,376320.0
2024-07-24 09:55:00,63.56,63.93,63.41,63.82,101852.0,62.981,63.3476,62.8323,63.2386,101852.0
2024-07-24 10:00:00,63.76,63.97,63.65,63.72,78624.0,63.1791,63.3872,63.0701,63.1395,78624.0
2024-07-24 10:05:00,63.76,63.78,63.42,63.67,84016.0,63.1791,63.199,62.8422,63.09,84016.0
2024-07-24 10:10:00,63.67,64.12,63.61,64.0,246604.0,63.09,63.5359,63.0305,63.4169,246604.0
2024-07-24 10:15:00,64.0,64.05,63.53,63.59,171247.0,63.4169,63.4665,62.9512,63.0107,171247.0
2024-07-24 10:20:00,63.57,63.87,63.57,63.7,143532.0,62.9909,63.2881,62.9909,63.1197,143532.0
2024-07-24 10:25:00,63.72,63.72,63.32,63.41,149327.0,63.1395,63.1395,62.7431,62.8323,149327.0
2024-07-24 10:30:00,63.39,63.65,63.35,63.55,114185.0,62.8125,63.0701,62.7729,62.971,114185.0
2024-07-24 10:35:00,63.54,63.66,63.34,63.42,232076.0,62.9611,63.08,62.763,62.8422,232076.0
2024-07-24 10:40:00,63.42,63.95,63.41,63.75,95542.0,62.8422,63.3674,62.8323,63.1692,95542.0
2024-07-24 10:45:00,63.75,63.84,63.36,63.41,71393.0,63.1692,63.2584,62.7828,62.8323,71393.0
2024-07-24 10:50:00,63.41,63.54,63.05,63.15,199721.0,62.8323,62.9611,62.4756,62.5747,199721.0
2024-07-24 10:55:00,63.18,63.5,63.15,63.27,247962.0,62.6044,62.9215,62.5747,62.6936,247962.0
2024-07-24 11:00:00,63.22,63.55,63.22,63.31,58125.0,62.6441,62.971,62.6441,62.7332,58125.0
2024-07-24 11:05:00,63.3,63.31,62.99,63.07,89589.0,62.7233,62.7332,62.4161,62.4954,89589.0
2024-07-24 11:10:00,63.06,63.06,62.81,63.01,99635.0,62.4855,62.4855,62.2378,62.436,99635.0
2024-07-24 11:15:00,63.01,63.04,62.83,62.97,102743.0,62.436,62.4657,62.2576,62.3963,102743.0
2024-07-24 11:20:00,62.97,63.15,62.89,62.89,144308.0,62.3963,62.5747,62.3171,62.3171,144308.0
2024-07-24 11:25:00,62.89,62.91,62.68,62.85,100714.0,62.3171,62.3369,62.109,62.2774,100714.0
2024-07-24 11:30:00,62.85,62.89,62.68,62.74,105347.0,62.2774,62.3171,62.109,62.1684,105347.0
2024-07-24 11:35:00,62.68,62.78,62.51,62.71,67862.0,62.109,62.2081,61.9405,62.1387,67862.0
2024-07-24 11:40:00,62.73,62.73,62.41,62.43,89685.0,62.1585,62.1585,61.8414,61.8613,89685.0
2024-07-24 11:45:00,62.43,62.49,62.28,62.28,196078.0,61.8613,61.9207,61.7126,61.7126,196078.0
2024-07-24 11:50:00,62.29,62.52,62.29,62.38,107595.0,61.7225,61.9504,61.7225,61.8117,107595.0
2024-07-24 11:55:00,62.37,62.43,62.27,62.3,71473.0,61.8018,61.8613,61.7027,61.7324,71473.0
2024-07-24 12:00:00,62.29,62.38,62.18,62.22,107925.0,61.7225,61.8117,61.6135,61.6532,107925.0
2024-07-24 12:05:00,62.23,62.52,62.22,62.49,50093.0,61.6631,61.9504,61.6532,61.9207,50093.0
2024-07-24 12:10:00,62.47,62.49,62.32,62.37,60783.0,61.9009,61.9207,61.7523,61.8018,60783.0
2024-07-24 12:15:00,62.41,62.73,62.41,62.6,61065.0,61.8414,62.1585,61.8414,62.0297,61065.0
2024-07-24 12:20:00,62.6,62.73,62.58,62.73,50252.0,62.0297,62.1585,62.0099,62.1585,50252.0
2024-07-24 12:25:00,62.71,62.71,62.48,62.48,58029.0,62.1387,62.1387,61.9108,61.9108,58029.0
2024-07-24 12:30:00,62.48,62.54,62.38,62.5,66079.0,61.9108,61.9702,61.8117,61.9306,66079.0
2024-07-24 12:35:00,62.5,62.61,62.49,62.57,77181.0,61.9306,62.0396,61.9207,62.0,77181.0
2024-07-24 12:40:00,62.57,62.76,62.57,62.61,39304.0,62.0,62.1882,62.0,62.0396,39304.0
2024-07-24 12:45:00,62.61,62.7,62.56,62.66,60612.0,62.0396,62.1288,61.9901,62.0892,60612.0
2024-07-24 12:50:00,62.66,62.72,62.59,62.67,81017.0,62.0892,62.1486,62.0198,62.0991,81017.0
2024-07-24 12:55:00,62.67,62.69,62.57,62.57,88945.0,62.0991,62.1189,62.0,62.0,88945.0
2024-07-24 13:00:00,62.55,62.59,62.39,62.5,129097.0,61.9802,62.0198,61.8216,61.9306,129097.0
2024-07-24 13:05:00,62.5,62.78,62.48,62.76,95897.0,61.9306,62.2081,61.9108,62.1882,95897.0
2024-07-24 13:10:00,62.75,63.13,62.75,63.06,327591.0,62.1783,62.5549,62.1783,62.4855,327591.0
2024-07-24 13:15:00,63.07,63.25,63.04,63.19,135279.0,62.4954,62.6738,62.4657,62.6143,135279.0
2024-07-24 13:20:00,63.2,63.39,63.02,63.04,89333.0,62.6242,62.8125,62.4459,62.4657,89333.0
2024-07-24 13:25:00,63.04,63.08,62.89,63.06,63001.0,62.4657,62.5053,62.3171,62.4855,63001.0
2024-07-24 13:30:00,63.04,63.17,62.95,63.17,163487.0,62.4657,62.5945,62.3765,62.5945,163487.0
2024-07-24 13:35:00,63.18,63.24,63.09,63.23,46243.0,62.6044,62.6639,62.5152,62.654,46243.0
2024-07-24 13:40:00,63.23,63.32,63.17,63.19,71130.0,62.654,62.7431,62.5945,62.6143,71130.0
2024-07-24 13:45:00,63.19,63.21,62.97,62.97,60888.0,62.6143,62.6341,62.3963,62.3963,60888.0
2024-07-24 13:50:00,62.97,63.05,62.83,62.99,46794.0,62.3963,62.4756,62.2576,62.4161,46794.0
2024-07-24 13:55:00,63.0,63.01,62.81,62.89,31491.0,62.4261,62.436,62.2378,62.3171,31491.0
2024-07-24 14:00:00,62.9,63.01,62.9,62.94,41543.0,62.327,62.436,62.327,62.3666,41543.0
2024-07-24 14:05:00,62.95,63.18,62.91,63.17,73289.0,62.3765,62.6044,62.3369,62.5945,73289.0
2024-07-24 14:10:00,63.19,63.19,62.95,62.95,97885.0,62.6143,62.6143,62.3765,62.3765,97885.0
2024-07-24 14:15:00,62.97,63.02,62.86,62.9,33357.0,62.3963,62.4459,62.2873,62.327,33357.0
2024-07-24 14:20:00,62.91,62.91,62.73,62.76,116048.0,62.3369,62.3369,62.1585,62.1882,116048.0
2024-07-24 14:25:00,62.74,62.88,62.69,62.74,165624.0,62.1684,62.3072,62.1189,62.1684,165624.0
2024-07-24 14:30:00,62.74,62.83,62.69,62.82,64775.0,62.1684,62.2576,62.1189,62.2477,64775.0
2024-07-24 14:35:00,62.83,62.96,62.79,62.93,50249.0,62.2576,62.3864,62.218,62.3567,50249.0
2024-07-24 14:40:00,62.94,63.05,62.87,62.9,41461.0,62.3666,62.4756,62.2972,62.327,41461.0
2024-07-24 14:45:00,62.9,62.95,62.65,62.72,64208.0,62.327,62.3765,62.0792,62.1486,64208.0
2024-07-24 14:50:00,62.72,62.75,62.62,62.69,44165.0,62.1486,62.1783,62.0495,62.1189,44165.0
2024-07-24 14:55:00,62.71,62.74,62.51,62.52,37033.0,62.1387,62.1684,61.9405,61.9504,37033.0
2024-07-24 15:00:00,62.52,62.55,62.41,62.49,103765.0,61.9504,61.9802,61.8414,61.9207,103765.0
2024-07-24 15:05:00,62.5,62.55,62.31,62.41,58012.0,61.9306,61.9802,61.7423,61.8414,58012.0
2024-07-24 15:10:00,62.41,62.48,62.39,62.43,54987.0,61.8414,61.9108,61.8216,61.8613,54987.0
2024-07-24 15:15:00,62.43,62.55,62.43,62.51,50203.0,61.8613,61.9802,61.8613,61.9405,50203.0
2024-07-24 15:20:00,62.52,62.6,62.45,62.57,45016.0,61.9504,62.0297,61.8811,62.0,45016.0
2024-07-24 15:25:00,62.58,62.59,62.39,62.39,61536.0,62.0099,62.0198,61.8216,61.8216,61536.0
2024-07-24 15:30:00,62.4,62.4,62.29,62.34,81013.0,61.8315,61.8315,61.7225,61.7721,81013.0
2024-07-24 15:35:00,62.34,62.34,62.21,62.21,132952.0,61.7721,61.7721,61.6433,61.6433,132952.0
2024-07-24 15:40:00,62.22,62.36,62.18,62.26,132995.0,61.6532,61.7919,61.6135,61.6928,132995.0
2024-07-24 15:45:00,62.25,62.26,62.08,62.08,158881.0,61.6829,61.6928,61.5144,61.5144,158881.0
2024-07-24 15:50:00,62.09,62.1,61.88,61.97,246597.0,61.5243,61.5343,61.3163,61.4054,246597.0
2024-07-24 15:55:00,61.96,62.03,61.85,61.99,823189.0,61.3955,61.4649,61.2865,61.4253,823189.0
2024-07-25 09:30:00,62.81,63.02,61.97,61.97,264963.0,62.2378,62.4459,61.4054,61.4054,264963.0
2024-07-25 09:35:00,61.95,61.99,61.4,61.75,115980.0,61.3856,61.4253,60.8406,61.1874,115980.0
2024-07-25 09:40:00,61.75,61.77,61.55,61.71,218330.0,61.1874,61.2073,60.9893,61.1478,218330.0
2024-07-25 09:45:00,61.69,61.81,61.22,61.5,299004.0,61.128,61.2469,60.6623,60.9397,299004.0
2024-07-25 09:50:00,61.5,61.5,61.09,61.12,143385.0,60.9397,60.9397,60.5335,60.5632,143385.0
2024-07-25 09:55:00,61.13,61.31,60.9,60.98,141494.0,60.5731,60.7515,60.3452,60.4245,141494.0
2024-07-25 10:00:00,60.96,61.11,60.87,60.96,152643.0,60.4046,60.5533,60.3155,60.4046,152643.0
2024-07-25 10:05:00,60.97,61.05,60.72,60.75,127938.0,60.4146,60.4938,60.1668,60.1966,127938.0
2024-07-25 10:10:00,60.75,60.77,60.53,60.71,223686.0,60.1966,60.2164,59.9786,60.1569,223686.0
2024-07-25 10:15:00,60.71,61.24,60.71,61.21,113451.0,60.1569,60.6821,60.1569,60.6524,113451.0
2024-07-25 10:20:00,61.2,61.49,61.13,61.49,94293.0,60.6425,60.9298,60.5731,60.9298,94293.0
2024-07-25 10:25:00,61.52,61.6,61.33,61.47,111760.0,60.9595,61.0388,60.7713,60.91,111760.0
2024-07-25 10:30:00,61.47,61.81,61.44,61.75,112770.0,60.91,61.2469,60.8803,61.1874,112770.0
2024-07-25 10:35:00,61.75,61.82,61.55,61.56,167110.0,61.1874,61.2568,60.9893,60.9992,167110.0
2024-07-25 10:40:00,61.54,61.89,61.52,61.89,129034.0,60.9794,61.3262,60.9595,61.3262,129034.0
2024-07-25 10:45:00,61.89,62.15,61.89,61.98,242769.0,61.3262,61.5838,61.3262,61.4153,242769.0
2024-07-25 10:50:00,61.98,62.27,61.96,62.2,74895.0,61.4153,61.7027,61.3955,61.6333,74895.0
2024-07-25 10:55:00,62.19,62.27,62.04,62.14,72826.0,61.6234,61.7027,61.4748,61.5739,72826.0
2024-07-25 11:00:00,62.14,62.14,61.93,61.96,142090.0,61.5739,61.5739,61.3658,61.3955,142090.0
2024-07-25 11:05:00,61.98,62.17,61.87,62.15,165117.0,61.4153,61.6036,61.3064,61.5838,165117.0
2024-07-25 11:10:00,62.15,62.37,62.1,62.32,78084.0,61.5838,61.8018,61.5343,61.7523,78084.0
2024-07-25 11:15:00,62.32,62.45,62.32,62.37,110553.0,61.7523,61.8811,61.7523,61.8018,110553.0
2024-07-25 11:20:00,62.36,62.36,62.15,62.26,87489.0,61.7919,61.7919,61.5838,61.6928,87489.0
2024-07-25 11:25:00,62.26,62.31,62.18,62.18,122288.0,61.6928,61.7423,61.6135,61.6135,122288.0
2024-07-25 11:30:00,62.19,62.23,62.06,62.21,111877.0,61.6234,61.6631,61.4946,61.6433,111877.0
2024-07-25 11:35:00,62.21,62.32,62.18,62.29,41728.0,61.6433,61.7523,61.6135,61.7225,41728.0
2024-07-25 11:40:00,62.28,62.32,62.11,62.32,90882.0,61.7126,61.7523,61.5442,61.7523,90882.0
2024-07-25 11:45:00,62.32,62.4,62.32,62.32,64460.0,61.7523,61.8315,61.7523,61.7523,64460.0
2024-07-25 11:50:00,62.32,62.63,62.31,62.62,63914.0,61.7523,62.0594,61.7423,62.0495,63914.0
2024-07-25 11:55:00,62.62,62.64,62.46,62.64,49630.0,62.0495,62.0693,61.891,62.0693,49630.0
2024-07-25 12:00:00,62.65,62.83,62.58,62.8,68882.0,62.0792,62.2576,62.0099,62.2279,68882.0
2024-07-25 12:05:00,62.8,62.81,62.61,62.69,122992.0,62.2279,62.2378,62.0396,62.1189,122992.0
2024-07-25 12:10:00,62.7,62.81,62.66,62.81,46670.0,62.1288,62.2378,62.0892,62.2378,46670.0
2024-07-25 12:15:00,62.8,62.86,62.75,62.85,50653.0,62.2279,62.2873,62.1783,62.2774,50653.0
2024-07-25 12:20:00,62.84,62.98,62.8,62.92,59159.0,62.2675,62.4062,62.2279,62.3468,59159.0
2024-07-25 12:25:00,62.9,63.03,62.89,63.01,122464.0,62.327,62.4558,62.3171,62.436,122464.0
2024-07-25 12:30:00,63.01,63.05,62.92,63.04,58416.0,62.436,62.4756,62.3468,62.4657,58416.0
2024-07-25 12:35:00,63.04,63.1,62.99,63.07,49799.0,62.4657,62.5251,62.4161,62.4954,49799.0
2024-07-25 12:40:00,63.07,63.12,63.04,63.11,59972.0,62.4954,62.545,62.4657,62.5351,59972.0
2024-07-25 12:45:00,63.11,63.16,62.97,62.99,54791.0,62.5351,62.5846,62.3963,62.4161,54791.0
2024-07-25 12:50:00,62.99,63.07,62.96,63.07,37073.0,62.4161,62.4954,62.3864,62.4954,37073.0
2024-07-25 12:55:00,63.07,63.1,63.02,63.05,31971.0,62.4954,62.5251,62.4459,62.4756,31971.0
2024-07-25 13:00:00,63.05,63.09,63.01,63.05,45034.0,62.4756,62.5152,62.436,62.4756,45034.0
2024-07-25 13:05:00,63.04,63.17,63.02,63.14,36469.0,62.4657,62.5945,62.4459,62.5648,36469.0
2024-07-25 13:10:00,63.14,63.16,62.98,63.04,66942.0,62.5648,62.5846,62.4062,62.4657,66942.0
2024-07-25 13:15:00,63.04,63.08,62.91,62.91,59236.0,62.4657,62.5053,62.3369,62.3369,59236.0
2024-07-25 13:20:00,62.92,62.95,62.76,62.79,83182.0,62.3468,62.3765,62.1882,62.218,83182.0
2024-07-25 13:25:00,62.8,62.95,62.79,62.9,53785.0,62.2279,62.3765,62.218,62.327,53785.0
2024-07-25 13:30:00,62.91,63.0,62.85,62.87,63854.0,62.3369,62.4261,62.2774,62.2972,63854.0
2024-07-25 13:35:00,62.86,63.0,62.81,63.0,45445.0,62.2873,62.4261,62.2378,62.4261,45445.0
2024-07-25 13:40:00,63.0,63.02,62.94,63.0,46085.0,62.4261,62.4459,62.3666,62.4261,46085.0
2024-07-25 13:45:00,63.01,63.01,62.87,62.92,52504.0,62.436,62.436,62.2972,62.3468,52504.0
2024-07-25 13:50:00,62.91,62.95,62.88,62.94,48049.0,62.3369,62.3765,62.3072,62.3666,48049.0
2024-07-25 13:55:00,62.93,62.95,62.83,62.89,76723.0,62.3567,62.3765,62.2576,62.3171,76723.0
2024-07-25 14:00:00,62.89,62.91,62.83,62.85,47154.0,62.3171,62.3369,62.2576,62.2774,47154.0
2024-07-25 14:05:00,62.85,62.93,62.8,62.87,54395.0,62.2774,62.3567,62.2279,62.2972,54395.0
2024-07-25 14:10:00,62.87,62.88,62.82,62.86,56605.0,62.2972,62.3072,62.2477,62.2873,56605.0
2024-07-25 14:15:00,62.85,62.9,62.83,62.9,63227.0,62.2774,62.327,62.2576,62.327,63227.0
2024-07-25 14:20:00,62.91,62.91,62.78,62.79,45287.0,62.3369,62.3369,62.2081,62.218,45287.0
2024-07-25 14:25:00,62.79,62.96,62.79,62.96,57910.0,62.218,62.3864,62.218,62.3864,57910.0
2024-07-25 14:30:00,62.95,62.97,62.87,62.9,62340.0,62.3765,62.3963,62.2972,62.327,62340.0
2024-07-25 14:35:00,62.9,62.9,62.74,62.76,56433.0,62.327,62.327,62.1684,62.1882,56433.0
2024-07-25 14:40:00,62.74,62.74,62.54,62.58,77944.0,62.1684,62.1684,61.9702,62.0099,77944.0
2024-07-25 14:45:00,62.57,62.58,62.33,62.34,108838.0,62.0,62.0099,61.7622,61.7721,108838.0
2024-07-25 14:50:00,62.34,62.4,62.24,62.25,45735.0,61.7721,61.8315,61.673,61.6829,45735.0
2024-07-25 14:55:00,62.25,62.29,62.22,62.25,58565.0,61.6829,61.7225,61.6532,61.6829,58565.0
2024-07-25 15:00:00,62.25,62.35,62.22,62.25,71380.0,61.6829,61.782,61.6532,61.6829,71380.0
2024-07-25 15:05:00,62.25,62.31,62.24,62.29,64666.0,61.6829,61.7423,61.673,61.7225,64666.0
2024-07-25 15:10:00,62.28,62.33,62.25,62.29,70401.0,61.7126,61.7622,61.6829,61.7225,70401.0
2024-07-25 15:15:00,62.28,62.3,62.2,62.22,85130.0,61.7126,61.7324,61.6333,61.6532,85130.0
2024-07-25 15:20:00,62.22,62.37,62.2,62.33,106420.0,61.6532,61.8018,61.6333,61.7622,106420.0
2024-07-25 15:25:00,62.32,62.52,62.3,62.43,95376.0,61.7523,61.9504,61.7324,61.8613,95376.0
2024-07-25 15:30:00,62.43,62.46,62.24,62.26,105915.0,61.8613,61.891,61.673,61.6928,105915.0
2024-07-25 15:35:00,62.27,62.28,62.07,62.1,107939.0,61.7027,61.7126,61.5045,61.5343,107939.0
2024-07-25 15:40:00,62.09,62.1,62.01,62.03,137086.0,61.5243,61.5343,61.4451,61.4649,137086.0
2024-07-25 15:45:00,62.02,62.07,61.92,62.07,157741.0,61.455,61.5045,61.3559,61.5045,157741.0
2024-07-25 15:50:00,62.07,62.09,61.71,61.72,325337.0,61.5045,61.5243,61.1478,61.1577,325337.0
2024-07-25 15:55:00,61.73,61.76,61.57,61.75,1093494.0,61.1676,61.1974,61.0091,61.1874,1093494.0
2024-07-26 09:30:00,63.2,63.75,63.05,63.7,289295.0,62.6242,63.1692,62.4756,63.1197,289295.0
2024-07-26 09:35:00,63.68,64.2,63.68,64.18,307341.0,63.0999,63.6151,63.0999,63.5953,307341.0
2024-07-26 09:40:00,64.16,64.39,63.96,64.34,159864.0,63.5755,63.8034,63.3773,63.7538,159864.0
2024-07-26 09:45:00,64.33,64.38,63.96,63.98,190344.0,63.7439,63.7935,63.3773,63.3971,190344.0
2024-07-26 09:50:00,63.99,64.06,63.95,64.01,133145.0,63.407,63.4764,63.3674,63.4269,133145.0
2024-07-26 09:55:00,64.02,64.09,63.88,63.99,196958.0,63.4368,63.5061,63.298,63.407,196958.0
2024-07-26 10:00:00,63.96,64.22,63.91,64.04,170779.0,63.3773,63.6349,63.3278,63.4566,170779.0
2024-07-26 10:05:00,64.05,64.08,63.91,64.01,84266.0,63.4665,63.4962,63.3278,63.4269,84266.0
2024-07-26 10:10:00,64.01,64.34,64.01,64.22,62807.0,63.4269,63.7538,63.4269,63.6349,62807.0
2024-07-26 10:15:00,64.21,64.31,64.13,64.2,117406.0,63.625,63.7241,63.5458,63.6151,117406.0
2024-07-26 10:20:00,64.21,64.42,64.16,64.41,90251.0,63.625,63.8331,63.5755,63.8232,90251.0
2024-07-26 10:25:00,64.41,64.62,64.34,64.35,143338.0,63.8232,64.0313,63.7538,63.7638,143338.0
2024-07-26 10:30:00,64.34,64.34,64.01,64.06,56932.0,63.7538,63.7538,63.4269,63.4764,56932.0
2024-07-26 10:35:00,64.06,64.24,64.03,64.21,71036.0,63.4764,63.6548,63.4467,63.625,71036.0
2024-07-26 10:40:00,64.2,64.36,64.14,64.14,64927.0,63.6151,63.7737,63.5557,63.5557,64927.0
2024-07-26 10:45:00,64.15,64.19,64.04,64.16,55928.0,63.5656,63.6052,63.4566,63.5755,55928.0
2024-07-26 10:50:00,64.15,64.15,64.02,64.05,70646.0,63.5656,63.5656,63.4368,63.4665,70646.0
2024-07-26 10:55:00,64.04,64.17,64.03,64.14,43452.0,63.4566,63.5854,63.4467,63.5557,43452.0
2024-07-26 11:00:00,64.14,64.19,64.07,64.12,33356.0,63.5557,63.6052,63.4863,63.5359,33356.0
2024-07-26 11:05:00,64.12,64.3,64.12,64.22,343582.0,63.5359,63.7142,63.5359,63.6349,343582.0
2024-07-26 11:10:00,64.21,64.31,64.09,64.3,249029.0,63.625,63.7241,63.5061,63.7142,249029.0
2024-07-26 11:15:00,64.29,64.34,64.22,64.23,128199.0,63.7043,63.7538,63.6349,63.6449,128199.0
2024-07-26 11:20:00,64.23,64.29,64.19,64.25,75354.0,63.6449,63.7043,63.6052,63.6647,75354.0
2024-07-26 11:25:00,64.25,64.28,64.16,64.25,42355.0,63.6647,63.6944,63.5755,63.6647,42355.0
2024-07-26 11:30:00,64.25,64.34,64.2,64.2,141831.0,63.6647,63.7538,63.6151,63.6151,141831.0
2024-07-26 11:35:00,64.2,64.24,64.09,64.24,76901.0,63.6151,63.6548,63.5061,63.6548,76901.0
2024-07-26 11:40:00,64.24,64.28,64.13,64.28,48530.0,63.6548,63.6944,63.5458,63.6944,48530.0
2024-07-26 11:45:00,64.27,64.32,64.22,64.31,44051.0,63.6845,63.734,63.6349,63.7241,44051.0
2024-07-26 11:50:00,64.31,64.32,64.22,64.28,45722.0,63.7241,63.734,63.6349,63.6944,45722.0
2024-07-26 11:55:00,64.28,64.35,64.25,64.34,53932.0,63.6944,63.7638,63.6647,63.7538,53932.0
2024-07-26 12:00:00,64.34,64.39,64.28,64.37,30020.0,63.7538,63.8034,63.6944,63.7836,30020.0
2024-07-26 12:05:00,64.37,64.58,64.36,64.58,72532.0,63.7836,63.9917,63.7737,63.9917,72532.0
2024-07-26 12:10:00,64.58,64.6,64.48,64.59,235198.0,63.9917,64.0115,63.8926,64.0016,235198.0
2024-07-26 12:15:00,64.6,64.71,64.57,64.67,266093.0,64.0115,64.1205,63.9818,64.0808,266093.0
2024-07-26 12:20:00,64.66,64.75,64.61,64.72,47569.0,64.0709,64.1601,64.0214,64.1304,47569.0
2024-07-26 12:25:00,64.74,64.78,64.7,64.73,46308.0,64.1502,64.1898,64.1106,64.1403,46308.0
2024-07-26 12:30:00,64.72,64.78,64.69,64.73,42973.0,64.1304,64.1898,64.1007,64.1403,42973.0
2024-07-26 12:35:00,64.72,64.76,64.65,64.76,34428.0,64.1304,64.17,64.061,64.17,34428.0
2024-07-26 12:40:00,64.75,64.77,64.67,64.73,55542.0,64.1601,64.1799,64.0808,64.1403,55542.0
2024-07-26 12:45:00,64.73,64.75,64.46,64.53,138924.0,64.1403,64.1601,63.8728,63.9421,138924.0
2024-07-26 12:50:00,64.52,64.62,64.5,64.54,39421.0,63.9322,64.0313,63.9124,63.952,39421.0
2024-07-26 12:55:00,64.54,64.61,64.5,64.57,42291.0,63.952,64.0214,63.9124,63.9818,42291.0
2024-07-26 13:00:00,64.57,64.63,64.51,64.53,191844.0,63.9818,64.0412,63.9223,63.9421,191844.0
2024-07-26 13:05:00,64.54,64.64,64.49,64.6,144979.0,63.952,64.0511,63.9025,64.0115,144979.0
2024-07-26 13:10:00,64.6,64.7,64.55,64.58,512736.0,64.0115,64.1106,63.9619,63.9917,512736.0
2024-07-26 13:15:00,64.58,64.65,64.55,64.6,146580.0,63.9917,64.061,63.9619,64.0115,146580.0
2024-07-26 13:20:00,64.58,64.58,64.38,64.53,180324.0,63.9917,63.9917,63.7935,63.9421,180324.0
2024-07-26 13:25:00,64.52,64.62,64.48,64.55,143388.0,63.9322,64.0313,63.8926,63.9619,143388.0
2024-07-26 13:30:00,64.54,64.57,64.4,64.43,66325.0,63.952,63.9818,63.8133,63.843,66325.0
2024-07-26 13:35:00,64.42,64.43,64.21,64.31,499834.0,63.8331,63.843,63.625,63.7241,499834.0
2024-07-26 13:40:00,64.31,64.36,64.22,64.29,31085.0,63.7241,63.7737,63.6349,63.7043,31085.0
2024-07-26 13:45:00,64.28,64.44,64.18,64.21,91065.0,63.6944,63.8529,63.5953,63.625,91065.0
2024-07-26 13:50:00,64.22,64.28,64.13,64.26,29637.0,63.6349,63.6944,63.5458,63.6746,29637.0
2024-07-26 13:55:00,64.27,64.33,64.22,64.33,41588.0,63.6845,63.7439,63.6349,63.7439,41588.0
2024-07-26 14:00:00,64.31,64.36,64.24,64.24,35655.0,63.7241,63.7737,63.6548,63.6548,35655.0
2024-07-26 14:05:00,64.23,64.24,64.09,64.11,76826.0,63.6449,63.6548,63.5061,63.5259,76826.0
2024-07-26 14:10:00,64.12,64.21,64.09,64.14,28343.0,63.5359,63.625,63.5061,63.5557,28343.0
2024-07-26 14:15:00,64.15,64.18,63.91,63.91,113808.0,63.5656,63.5953,63.3278,63.3278,113808.0
2024-07-26 14:20:00,63.92,64.0,63.91,63.96,35320.0,63.3377,63.4169,63.3278,63.3773,35320.0
2024-07-26 14:25:00,63.96,64.03,63.94,63.94,34921.0,63.3773,63.4467,63.3575,63.3575,34921.0
2024-07-26 14:30:00,63.95,63.99,63.89,63.97,27829.0,63.3674,63.407,63.3079,63.3872,27829.0
2024-07-26 14:35:00,63.97,63.97,63.89,63.96,33613.0,63.3872,63.3872,63.3079,63.3773,33613.0
2024-07-26 14:40:00,63.96,63.98,63.83,63.93,47625.0,63.3773,63.3971,63.2485,63.3476,47625.0
2024-07-26 14:45:00,63.93,63.98,63.88,63.97,29687.0,63.3476,63.3971,63.298,63.3872,29687.0
2024-07-26 14:50:00,63.98,63.98,63.89,63.92,30004.0,63.3971,63.3971,63.3079,63.3377,30004.0
2024-07-26 14:55:00,63.91,63.97,63.9,63.96,47542.0,63.3278,63.3872,63.3179,63.3773,47542.0
2024-07-26 15:00:00,63.95,63.97,63.78,63.79,204209.0,63.3674,63.3872,63.199,63.2089,204209.0
2024-07-26 15:05:00,63.79,63.89,63.78,63.85,42860.0,63.2089,63.3079,63.199,63.2683,42860.0
2024-07-26 15:10:00,63.85,63.85,63.8,63.81,40077.0,63.2683,63.2683,63.2188,63.2287,40077.0
2024-07-26 15:15:00,63.79,63.8,63.7,63.77,42929.0,63.2089,63.2188,63.1197,63.189,42929.0
2024-07-26 15:20:00,63.78,63.85,63.75,63.84,49178.0,63.199,63.2683,63.1692,63.2584,49178.0
2024-07-26 15:25:00,63.85,63.93,63.85,63.92,37977.0,63.2683,63.3476,63.2683,63.3377,37977.0
2024-07-26 15:30:00,63.92,63.92,63.68,63.69,79382.0,63.3377,63.3377,63.0999,63.1098,79382.0
2024-07-26 15:35:00,63.69,63.75,63.65,63.75,68619.0,63.1098,63.1692,63.0701,63.1692,68619.0
2024-07-26 15:40:00,63.75,63.9,63.74,63.9,65839.0,63.1692,63.3179,63.1593,63.3179,65839.0
2024-07-26 15:45:00,63.91,64.03,63.86,64.02,79860.0,63.3278,63.4467,63.2782,63.4368,79860.0
2024-07-26 15:50:00,64.04,64.07,63.81,63.82,207557.0,63.4566,63.4863,63.2287,63.2386,207557.0
2024-07-26 15:55:00,63.82,63.92,63.75,63.87,556214.0,63.2386,63.3377,63.1692,63.2881,556214.0
2024-07-29 09:30:00,64.3,64.65,63.95,64.27,121467.0,63.7142,64.061,63.3674,63.6845,121467.0
2024-07-29 09:35:00,64.3,64.5,64.29,64.34,41005.0,63.7142,63.9124,63.7043,63.7538,41005.0
2024-07-29 09:40:00,64.34,64.38,64.16,64.19,23569.0,63.7538,63.7935,63.5755,63.6052,23569.0
2024-07-29 09:45:00,64.22,64.38,64.09,64.13,25165.0,63.6349,63.7935,63.5061,63.5458,25165.0
2024-07-29 09:50:00,64.1,64.2,63.9,64.17,27339.0,63.516,63.6151,63.3179,63.5854,27339.0
2024-07-29 09:55:00,64.19,64.21,64.05,64.17,25206.0,63.6052,63.625,63.4665,63.5854,25206.0
2024-07-29 10:00:00,64.17,64.26,64.06,64.09,61919.0,63.5854,63.6746,63.4764,63.5061,61919.0
2024-07-29 10:05:00,64.06,64.16,63.86,63.88,43166.0,63.4764,63.5755,63.2782,63.298,43166.0
2024-07-29 10:10:00,63.86,63.87,63.47,63.63,49660.0,63.2782,63.2881,62.8918,63.0503,49660.0
2024-07-29 10:15:00,63.63,63.81,63.62,63.81,72418.0,63.0503,63.2287,63.0404,63.2287,72418.0
2024-07-29 10:20:00,63.81,64.02,63.78,63.93,46609.0,63.2287,63.4368,63.199,63.3476,46609.0
2024-07-29 10:25:00,63.9,63.9,63.8,63.87,34339.0,63.3179,63.3179,63.2188,63.2881,34339.0
2024-07-29 10:30:00,63.87,63.87,63.61,63.63,65068.0,63.2881,63.2881,63.0305,63.0503,65068.0
2024-07-29 10:35:00,63.65,63.81,63.63,63.73,36268.0,63.0701,63.2287,63.0503,63.1494,36268.0
2024-07-29 10:40:00,63.73,63.97,63.73,63.95,50026.0,63.1494,63.3872,63.1494,63.3674,50026.0
2024-07-29 10:45:00,63.95,63.98,63.83,63.84,29202.0,63.3674,63.3971,63.2485,63.2584,29202.0
2024-07-29 10:50:00,63.84,63.9,63.79,63.83,24206.0,63.2584,63.3179,63.2089,63.2485,24206.0
2024-07-29 10:55:00,63.85,63.96,63.81,63.82,39147.0,63.2683,63.3773,63.2287,63.2386,39147.0
2024-07-29 11:00:00,63.83,63.88,63.75,63.82,91258.0,63.2485,63.298,63.1692,63.2386,91258.0
2024-07-29 11:05:00,63.82,63.85,63.78,63.8,60751.0,63.2386,63.2683,63.199,63.2188,60751.0
2024-07-29 11:10:00,63.8,63.81,63.66,63.72,77844.0,63.2188,63.2287,63.08,63.1395,77844.0
2024-07-29 11:15:00,63.71,63.74,63.64,63.66,60579.0,63.1296,63.1593,63.0602,63.08,60579.0
2024-07-29 11:20:00,63.65,63.74,63.64,63.74,34027.0,63.0701,63.1593,63.0602,63.1593,34027.0
2024-07-29 11:25:00,63.74,63.86,63.74,63.83,27325.0,63.1593,63.2782,63.1593,63.2485,27325.0
2024-07-29 11:30:00,63.83,63.83,63.57,63.64,67877.0,63.2485,63.2485,62.9909,63.0602,67877.0
2024-07-29 11:35:00,63.65,63.8,63.61,63.73,27514.0,63.0701,63.2188,63.0305,63.1494,27514.0
2024-07-29 11:40:00,63.73,63.86,63.73,63.84,18686.0,63.1494,63.2782,63.1494,63.2584,18686.0
2024-07-29 11:45:00,63.85,63.97,63.83,63.95,21613.0,63.2683,63.3872,63.2485,63.3674,21613.0
2024-07-29 11:50:00,63.96,64.0,63.92,63.97,19741.0,63.3773,63.4169,63.3377,63.3872,19741.0
2024-07-29 11:55:00,63.98,64.01,63.94,63.96,16281.0,63.3971,63.4269,63.3575,63.3773,16281.0
2024-07-29 12:00:00,63.96,64.07,63.95,64.03,74331.0,63.3773,63.4863,63.3674,63.4467,74331.0
2024-07-29 12:05:00,64.03,64.16,64.03,64.12,66626.0,63.4467,63.5755,63.4467,63.5359,66626.0
2024-07-29 12:10:00,64.1,64.15,64.05,64.14,107991.0,63.516,63.5656,63.4665,63.5557,107991.0
2024-07-29 12:15:00,64.13,64.16,64.04,64.07,72105.0,63.5458,63.5755,63.4566,63.4863,72105.0
2024-07-29 12:20:00,64.07,64.09,63.99,63.99,14404.0,63.4863,63.5061,63.407,63.407,14404.0
2024-07-29 12:25:00,63.99,63.99,63.83,63.83,31064.0,63.407,63.407,63.2485,63.2485,31064.0
2024-07-29 12:30:00,63.84,63.89,63.71,63.74,38442.0,63.2584,63.3079,63.1296,63.1593,38442.0
2024-07-29 12:35:00,63.75,63.79,63.63,63.66,29981.0,63.1692,63.2089,63.0503,63.08,29981.0
2024-07-29 12:40:00,63.65,63.69,63.62,63.64,31642.0,63.0701,63.1098,63.0404,63.0602,31642.0
2024-07-29 12:45:00,63.64,63.75,63.6,63.68,22376.0,63.0602,63.1692,63.0206,63.0999,22376.0
2024-07-29 12:50:00,63.69,63.69,63.53,63.65,28001.0,63.1098,63.1098,62.9512,63.0701,28001.0
2024-07-29 12:55:00,63.65,63.7,63.62,63.65,14109.0,63.0701,63.1197,63.0404,63.0701,14109.0
2024-07-29 13:00:00,63.66,63.7,63.64,63.7,14497.0,63.08,63.1197,63.0602,63.1197,14497.0
2024-07-29 13:05:00,63.71,63.82,63.71,63.8,16448.0,63.1296,63.2386,63.1296,63.2188,16448.0
2024-07-29 13:10:00,63.8,63.86,63.78,63.79,16400.0,63.2188,63.2782,63.199,63.2089,16400.0
2024-07-29 13:15:00,63.79,63.85,63.74,63.79,19240.0,63.2089,63.2683,63.1593,63.2089,19240.0
2024-07-29 13:20:00,63.79,63.8,63.72,63.74,14057.0,63.2089,63.2188,63.1395,63.1593,14057.0
2024-07-29 13:25:00,63.74,63.75,63.61,63.62,20243.0,63.1593,63.1692,63.0305,63.0404,20243.0
2024-07-29 13:30:00,63.62,63.71,63.57,63.67,26239.0,63.0404,63.1296,62.9909,63.09,26239.0
2024-07-29 13:35:00,63.67,63.71,63.66,63.69,22769.0,63.09,63.1296,63.08,63.1098,22769.0
2024-07-29 13:40:00,63.71,63.75,63.67,63.68,21456.0,63.1296,63.1692,63.09,63.0999,21456.0
2024-07-29 13:45:00,63.69,63.76,63.69,63.75,21382.0,63.1098,63.1791,63.1098,63.1692,21382.0
2024-07-29 13:50:00,63.74,63.84,63.73,63.81,23618.0,63.1593,63.2584,63.1494,63.2287,23618.0
2024-07-29 13:55:00,63.81,63.82,63.75,63.78,17383.0,63.2287,63.2386,63.1692,63.199,17383.0
2024-07-29 14:00:00,63.78,63.78,63.66,63.69,13076.0,63.199,63.199,63.08,63.1098,13076.0
2024-07-29 14:05:00,63.69,63.72,63.63,63.67,19421.0,63.1098,63.1395,63.0503,63.09,19421.0
2024-07-29 14:10:00,63.67,63.68,63.64,63.66,18223.0,63.09,63.0999,63.0602,63.08,18223.0
2024-07-29 14:15:00,63.66,63.66,63.56,63.63,37385.0,63.08,63.08,62.981,63.0503,37385.0
2024-07-29 14:20:00,63.64,63.66,63.59,63.61,18787.0,63.0602,63.08,63.0107,63.0305,18787.0
2024-07-29 14:25:00,63.61,63.61,63.55,63.59,30304.0,63.0305,63.0305,62.971,63.0107,30304.0
2024-07-29 14:30:00,63.6,63.64,63.54,63.64,21025.0,63.0206,63.0602,62.9611,63.0602,21025.0
2024-07-29 14:35:00,63.64,63.64,63.55,63.57,21983.0,63.0602,63.0602,62.971,62.9909,21983.0
2024-07-29 14:40:00,63.57,63.58,63.51,63.55,77524.0,62.9909,63.0008,62.9314,62.971,77524.0
2024-07-29 14:45:00,63.55,63.57,63.46,63.48,72406.0,62.971,62.9909,62.8819,62.9017,72406.0
2024-07-29 14:50:00,63.48,63.48,63.41,63.43,39601.0,62.9017,62.9017,62.8323,62.8521,39601.0
2024-07-29 14:55:00,63.44,63.55,63.41,63.51,41457.0,62.862,62.971,62.8323,62.9314,41457.0
2024-07-29 15:00:00,63.52,63.58,63.46,63.55,54121.0,62.9413,63.0008,62.8819,62.971,54121.0
2024-07-29 15:05:00,63.55,63.57,63.49,63.52,40074.0,62.971,62.9909,62.9116,62.9413,40074.0
2024-07-29 15:10:00,63.52,63.56,63.52,63.54,21194.0,62.9413,62.981,62.9413,62.9611,21194.0
2024-07-29 15:15:00,63.54,63.54,63.43,63.49,46531.0,62.9611,62.9611,62.8521,62.9116,46531.0
2024-07-29 15:20:00,63.5,63.56,63.46,63.5,28514.0,62.9215,62.981,62.8819,62.9215,28514.0
2024-07-29 15:25:00,63.51,63.53,63.48,63.5,45784.0,62.9314,62.9512,62.9017,62.9215,45784.0
2024-07-29 15:30:00,63.51,63.56,63.5,63.55,45049.0,62.9314,62.981,62.9215,62.971,45049.0
2024-07-29 15:35:00,63.55,63.63,63.5,63.63,78170.0,62.971,63.0503,62.9215,63.0503,78170.0
2024-07-29 15:40:00,63.63,63.63,63.54,63.55,60555.0,63.0503,63.0503,62.9611,62.971,60555.0
2024-07-29 15:45:00,63.55,63.59,63.53,63.57,79244.0,62.971,63.0107,62.9512,62.9909,79244.0
2024-07-29 15:50:00,63.58,63.6,63.46,63.51,136190.0,63.0008,63.0206,62.8819,62.9314,136190.0
2024-07-29 15:55:00,63.51,63.53,63.35,63.39,436681.0,62.9314,62.9512,62.7729,62.8125,436681.0
2024-07-30 09:30:00,63.7,64.11,63.69,64.07,126540.0,63.1197,63.5259,63.1098,63.4863,126540.0
2024-07-30 09:35:00,64.07,64.12,63.84,63.94,81422.0,63.4863,63.5359,63.2584,63.3575,81422.0
2024-07-30 09:40:00,63.95,64.01,63.63,63.64,22542.0,63.3674,63.4269,63.0503,63.0602,22542.0
2024-07-30 09:45:00,63.67,63.68,63.38,63.41,39297.0,63.09,63.0999,62.8026,62.8323,39297.0
2024-07-30 09:50:00,63.42,63.45,63.25,63.29,60410.0,62.8422,62.872,62.6738,62.7134,60410.0
2024-07-30 09:55:00,63.26,63.45,63.22,63.33,57843.0,62.6837,62.872,62.6441,62.7531,57843.0
2024-07-30 10:00:00,63.35,63.35,62.89,63.06,57886.0,62.7729,62.7729,62.3171,62.4855,57886.0
2024-07-30 10:05:00,63.08,63.23,63.05,63.09,54641.0,62.5053,62.654,62.4756,62.5152,54641.0
2024-07-30 10:10:00,63.13,63.13,62.84,62.85,36229.0,62.5549,62.5549,62.2675,62.2774,36229.0
2024-07-30 10:15:00,62.86,62.87,62.59,62.72,101831.0,62.2873,62.2972,62.0198,62.1486,101831.0
2024-07-30 10:20:00,62.73,62.74,62.55,62.55,41765.0,62.1585,62.1684,61.9802,61.9802,41765.0
2024-07-30 10:25:00,62.57,62.58,62.37,62.41,124615.0,62.0,62.0099,61.8018,61.8414,124615.0
2024-07-30 10:30:00,62.39,62.59,62.37,62.59,87858.0,61.8216,62.0198,61.8018,62.0198,87858.0
2024-07-30 10:35:00,62.6,62.61,62.36,62.5,61614.0,62.0297,62.0396,61.7919,61.9306,61614.0
2024-07-30 10:40:00,62.49,62.56,62.46,62.54,55335.0,61.9207,61.9901,61.891,61.9702,55335.0
2024-07-30 10:45:00,62.53,62.71,62.53,62.59,73355.0,61.9603,62.1387,61.9603,62.0198,73355.0
2024-07-30 10:50:00,62.59,62.65,62.49,62.58,52735.0,62.0198,62.0792,61.9207,62.0099,52735.0
2024-07-30 10:55:00,62.59,62.63,62.38,62.4,51078.0,62.0198,62.0594,61.8117,61.8315,51078.0
2024-07-30 11:00:00,62.37,62.4,62.04,62.07,67068.0,61.8018,61.8315,61.4748,61.5045,67068.0
2024-07-30 11:05:00,62.06,62.06,61.86,61.91,88572.0,61.4946,61.4946,61.2964,61.346,88572.0
2024-07-30 11:10:00,61.89,62.1,61.88,61.97,65495.0,61.3262,61.5343,61.3163,61.4054,65495.0
2024-07-30 11:15:00,61.97,62.12,61.95,62.12,78868.0,61.4054,61.5541,61.3856,61.5541,78868.0
2024-07-30 11:20:00,62.12,62.17,61.92,61.98,66578.0,61.5541,61.6036,61.3559,61.4153,66578.0
2024-07-30 11:25:00,61.99,61.99,61.8,61.82,72441.0,61.4253,61.4253,61.237,61.2568,72441.0
2024-07-30 11:30:00,61.82,61.88,61.71,61.77,79532.0,61.2568,61.3163,61.1478,61.2073,79532.0
2024-07-30 11:35:00,61.77,61.82,61.6,61.62,42121.0,61.2073,61.2568,61.0388,61.0586,42121.0
2024-07-30 11:40:00,61.61,61.63,61.45,61.53,165132.0,61.0487,61.0685,60.8902,60.9694,165132.0
2024-07-30 11:45:00,61.53,61.59,61.5,61.55,47092.0,60.9694,61.0289,60.9397,60.9893,47092.0
2024-07-30 11:50:00,61.54,61.65,61.54,61.61,36941.0,60.9794,61.0884,60.9794,61.0487,36941.0
2024-07-30 11:55:00,61.61,61.65,61.58,61.6,36834.0,61.0487,61.0884,61.019,61.0388,36834.0
2024-07-30 12:00:00,61.61,61.71,61.59,61.61,39642.0,61.0487,61.1478,61.0289,61.0487,39642.0
2024-07-30 12:05:00,61.62,61.7,61.57,61.62,79735.0,61.0586,61.1379,61.0091,61.0586,79735.0
2024-07-30 12:10:00,61.63,61.63,61.53,61.53,42588.0,61.0685,61.0685,60.9694,60.9694,42588.0
2024-07-30 12:15:00,61.53,61.53,61.45,61.5,55319.0,60.9694,60.9694,60.8902,60.9397,55319.0
2024-07-30 12:20:00,61.5,61.5,61.32,61.36,40042.0,60.9397,60.9397,60.7614,60.801,40042.0
2024-07-30 12:25:00,61.35,61.43,61.34,61.43,40059.0,60.7911,60.8704,60.7812,60.8704,40059.0
2024-07-30 12:30:00,61.43,61.46,61.35,61.39,34512.0,60.8704,60.9001,60.7911,60.8307,34512.0
2024-07-30 12:35:00,61.39,61.46,61.34,61.43,62618.0,60.8307,60.9001,60.7812,60.8704,62618.0
2024-07-30 12:40:00,61.43,61.48,61.41,61.43,58610.0,60.8704,60.9199,60.8505,60.8704,58610.0
2024-07-30 12:45:00,61.43,61.47,61.27,61.29,70399.0,60.8704,60.91,60.7118,60.7316,70399.0
2024-07-30 12:50:00,61.3,61.31,60.94,60.97,71059.0,60.7415,60.7515,60.3848,60.4146,71059.0
2024-07-30 12:55:00,60.97,61.07,60.93,60.97,94167.0,60.4146,60.5136,60.3749,60.4146,94167.0
2024-07-30 13:00:00,60.97,61.0,60.88,60.97,48121.0,60.4146,60.4443,60.3254,60.4146,48121.0
2024-07-30 13:05:00,60.96,61.03,60.92,61.03,82990.0,60.4046,60.474,60.365,60.474,82990.0
2024-07-30 13:10:00,61.02,61.14,61.0,61.12,68034.0,60.4641,60.583,60.4443,60.5632,68034.0
2024-07-30 13:15:00,61.12,61.12,61.04,61.11,68063.0,60.5632,60.5632,60.4839,60.5533,68063.0
2024-07-30 13:20:00,61.11,61.36,61.1,61.36,101278.0,60.5533,60.801,60.5434,60.801,101278.0
2024-07-30 13:25:00,61.36,61.41,61.28,61.4,24050.0,60.801,60.8505,60.7217,60.8406,24050.0
2024-07-30 13:30:00,61.39,61.46,61.34,61.46,31577.0,60.8307,60.9001,60.7812,60.9001,31577.0
2024-07-30 13:35:00,61.46,61.58,61.43,61.53,46077.0,60.9001,61.019,60.8704,60.9694,46077.0
2024-07-30 13:40:00,61.53,61.53,61.42,61.49,32119.0,60.9694,60.9694,60.8605,60.9298,32119.0
2024-07-30 13:45:00,61.49,61.5,61.32,61.34,26134.0,60.9298,60.9397,60.7614,60.7812,26134.0
2024-07-30 13:50:00,61.35,61.36,61.3,61.35,37527.0,60.7911,60.801,60.7415,60.7911,37527.0
2024-07-30 13:55:00,61.35,61.4,61.27,61.32,34481.0,60.7911,60.8406,60.7118,60.7614,34481.0
2024-07-30 14:00:00,61.31,61.36,61.25,61.33,30048.0,60.7515,60.801,60.692,60.7713,30048.0
2024-07-30 14:05:00,61.33,61.42,61.33,61.37,30585.0,60.7713,60.8605,60.7713,60.8109,30585.0
2024-07-30 14:10:00,61.37,61.44,61.34,61.44,30840.0,60.8109,60.8803,60.7812,60.8803,30840.0
2024-07-30 14:15:00,61.44,61.6,61.44,61.6,45090.0,60.8803,61.0388,60.8803,61.0388,45090.0
2024-07-30 14:20:00,61.6,61.65,61.53,61.6,37974.0,61.0388,61.0884,60.9694,61.0388,37974.0
2024-07-30 14:25:00,61.61,61.61,61.43,61.46,47835.0,61.0487,61.0487,60.8704,60.9001,47835.0
2024-07-30 14:30:00,61.46,61.51,61.44,61.45,29191.0,60.9001,60.9496,60.8803,60.8902,29191.0
2024-07-30 14:35:00,61.45,61.66,61.44,61.66,47076.0,60.8902,61.0983,60.8803,61.0983,47076.0
2024-07-30 14:40:00,61.66,61.68,61.61,61.62,26152.0,61.0983,61.1181,61.0487,61.0586,26152.0
2024-07-30 14:45:00,61.62,61.65,61.54,61.59,38370.0,61.0586,61.0884,60.9794,61.0289,38370.0
2024-07-30 14:50:00,61.6,61.66,61.56,61.61,43450.0,61.0388,61.0983,60.9992,61.0487,43450.0
2024-07-30 14:55:00,61.62,61.66,61.58,61.66,29382.0,61.0586,61.0983,61.019,61.0983,29382.0
2024-07-30 15:00:00,61.66,61.66,61.54,61.61,88587.0,61.0983,61.0983,60.9794,61.0487,88587.0
2024-07-30 15:05:00,61.61,61.65,61.54,61.55,35181.0,61.0487,61.0884,60.9794,60.9893,35181.0
2024-07-30 15:10:00,61.56,61.61,61.44,61.48,61601.0,60.9992,61.0487,60.8803,60.9199,61601.0
2024-07-30 15:15:00,61.49,61.57,61.49,61.56,35144.0,60.9298,61.0091,60.9298,60.9992,35144.0
2024-07-30 15:20:00,61.57,61.6,61.49,61.59,73553.0,61.0091,61.0388,60.9298,61.0289,73553.0
2024-07-30 15:25:00,61.58,61.58,61.49,61.5,39887.0,61.019,61.019,60.9298,60.9397,39887.0
2024-07-30 15:30:00,61.49,61.49,61.39,61.46,60815.0,60.9298,60.9298,60.8307,60.9001,60815.0
2024-07-30 15:35:00,61.45,61.51,61.42,61.46,57587.0,60.8902,60.9496,60.8605,60.9001,57587.0
2024-07-30 15:40:00,61.46,61.56,61.39,61.56,87909.0,60.9001,60.9992,60.8307,60.9992,87909.0
2024-07-30 15:45:00,61.56,61.85,61.54,61.81,84478.0,60.9992,61.2865,60.9794,61.2469,84478.0
2024-07-30 15:50:00,61.81,61.92,61.78,61.92,184181.0,61.2469,61.3559,61.2172,61.3559,184181.0
2024-07-30 15:55:00,61.92,62.02,61.89,61.92,606030.0,61.3559,61.455,61.3262,61.3559,606030.0
2024-07-31 09:30:00,65.91,67.07,64.5,64.75,520850.0,65.3095,66.459,63.9124,64.1601,520850.0
2024-07-31 09:35:00,64.76,64.93,64.46,64.47,177335.0,64.17,64.3385,63.8728,63.8827,177335.0
2024-07-31 09:40:00,64.48,64.74,64.02,64.02,53846.0,63.8926,64.1502,63.4368,63.4368,53846.0
2024-07-31 09:45:00,64.06,64.21,63.89,64.04,109676.0,63.4764,63.625,63.3079,63.4566,109676.0
2024-07-31 09:50:00,64.07,64.14,63.73,64.04,147896.0,63.4863,63.5557,63.1494,63.4566,147896.0
2024-07-31 09:55:00,64.06,64.33,64.06,64.18,201813.0,63.4764,63.7439,63.4764,63.5953,201813.0
2024-07-31 10:00:00,64.13,64.29,63.82,64.02,209664.0,63.5458,63.7043,63.2386,63.4368,209664.0
2024-07-31 10:05:00,64.05,64.14,63.86,63.96,50501.0,63.4665,63.5557,63.2782,63.3773,50501.0
2024-07-31 10:10:00,63.97,64.41,63.95,64.34,88176.0,63.3872,63.8232,63.3674,63.7538,88176.0
2024-07-31 10:15:00,64.33,64.47,64.26,64.47,70433.0,63.7439,63.8827,63.6746,63.8827,70433.0
2024-07-31 10:20:00,64.48,64.5,64.18,64.2,81661.0,63.8926,63.9124,63.5953,63.6151,81661.0
2024-07-31 10:25:00,64.2,64.38,64.13,64.36,64028.0,63.6151,63.7935,63.5458,63.7737,64028.0
2024-07-31 10:30:00,64.35,64.35,64.15,64.28,61459.0,63.7638,63.7638,63.5656,63.6944,61459.0
2024-07-31 10:35:00,64.3,64.45,64.24,64.34,62192.0,63.7142,63.8628,63.6548,63.7538,62192.0
2024-07-31 10:40:00,64.34,64.34,64.02,64.09,75687.0,63.7538,63.7538,63.4368,63.5061,75687.0
2024-07-31 10:45:00,64.09,64.24,63.96,64.09,134686.0,63.5061,63.6548,63.3773,63.5061,134686.0
2024-07-31 10:50:00,64.07,64.11,63.95,63.96,44266.0,63.4863,63.5259,63.3674,63.3773,44266.0
2024-07-31 10:55:00,63.96,64.25,63.96,64.2,47806.0,63.3773,63.6647,63.3773,63.6151,47806.0
2024-07-31 11:00:00,64.2,64.22,63.97,63.99,64912.0,63.6151,63.6349,63.3872,63.407,64912.0
2024-07-31 11:05:00,63.98,64.25,63.98,64.24,47056.0,63.3971,63.6647,63.3971,63.6548,47056.0
2024-07-31 11:10:00,64.24,64.27,64.18,64.24,54758.0,63.6548,63.6845,63.5953,63.6548,54758.0
2024-07-31 11:15:00,64.23,64.29,64.17,64.28,49628.0,63.6449,63.7043,63.5854,63.6944,49628.0
2024-07-31 11:20:00,64.28,64.32,64.2,64.29,44988.0,63.6944,63.734,63.6151,63.7043,44988.0
2024-07-31 11:25:00,64.29,64.32,64.13,64.25,35817.0,63.7043,63.734,63.5458,63.6647,35817.0
2024-07-31 11:30:00,64.27,64.41,64.21,64.23,54441.0,63.6845,63.8232,63.625,63.6449,54441.0
2024-07-31 11:35:00,64.24,64.31,64.13,64.27,40526.0,63.6548,63.7241,63.5458,63.6845,40526.0
2024-07-31 11:40:00,64.28,64.35,64.23,64.28,34642.0,63.6944,63.7638,63.6449,63.6944,34642.0
2024-07-31 11:45:00,64.29,64.36,64.27,64.33,25101.0,63.7043,63.7737,63.6845,63.7439,25101.0
2024-07-31 11:50:00,64.33,64.36,64.18,64.18,35164.0,63.7439,63.7737,63.5953,63.5953,35164.0
2024-07-31 11:55:00,64.17,64.29,64.15,64.28,30422.0,63.5854,63.7043,63.5656,63.6944,30422.0
2024-07-31 12:00:00,64.28,64.36,64.23,64.31,27556.0,63.6944,63.7737,63.6449,63.7241,27556.0
2024-07-31 12:05:00,64.31,64.4,64.23,64.38,31259.0,63.7241,63.8133,63.6449,63.7935,31259.0
2024-07-31 12:10:00,64.37,64.47,64.33,64.47,19590.0,63.7836,63.8827,63.7439,63.8827,19590.0
2024-07-31 12:15:00,64.46,64.46,64.32,64.36,39632.0,63.8728,63.8728,63.734,63.7737,39632.0
2024-07-31 12:20:00,64.34,64.38,64.28,64.33,32990.0,63.7538,63.7935,63.6944,63.7439,32990.0
2024-07-31 12:25:00,64.33,64.34,64.25,64.33,30360.0,63.7439,63.7538,63.6647,63.7439,30360.0
2024-07-31 12:30:00,64.33,64.39,64.25,64.38,26693.0,63.7439,63.8034,63.6647,63.7935,26693.0
2024-07-31 12:35:00,64.38,64.38,64.19,64.24,35336.0,63.7935,63.7935,63.6052,63.6548,35336.0
2024-07-31 12:40:00,64.25,64.31,64.24,64.3,28515.0,63.6647,63.7241,63.6548,63.7142,28515.0
2024-07-31 12:45:00,64.3,64.43,64.29,64.37,36740.0,63.7142,63.843,63.7043,63.7836,36740.0
2024-07-31 12:50:00,64.34,64.39,64.25,64.26,22250.0,63.7538,63.8034,63.6647,63.6746,22250.0
2024-07-31 12:55:00,64.26,64.34,64.25,64.29,24680.0,63.6746,63.7538,63.6647,63.7043,24680.0
2024-07-31 13:00:00,64.3,64.32,64.14,64.18,48247.0,63.7142,63.734,63.5557,63.5953,48247.0
2024-07-31 13:05:00,64.18,64.24,64.15,64.15,63217.0,63.5953,63.6548,63.5656,63.5656,63217.0
2024-07-31 13:10:00,64.16,64.24,64.11,64.24,36210.0,63.5755,63.6548,63.5259,63.6548,36210.0
2024-07-31 13:15:00,64.24,64.24,64.15,64.15,39423.0,63.6548,63.6548,63.5656,63.5656,39423.0
2024-07-31 13:20:00,64.15,64.18,64.11,64.11,25890.0,63.5656,63.5953,63.5259,63.5259,25890.0
2024-07-31 13:25:00,64.11,64.16,64.09,64.15,23996.0,63.5259,63.5755,63.5061,63.5656,23996.0
2024-07-31 13:30:00,64.15,64.15,63.89,63.98,70152.0,63.5656,63.5656,63.3079,63.3971,70152.0
2024-07-31 13:35:00,63.97,64.07,63.97,64.05,28742.0,63.3872,63.4863,63.3872,63.4665,28742.0
2024-07-31 13:40:00,64.04,64.1,63.95,63.99,27087.0,63.4566,63.516,63.3674,63.407,27087.0
2024-07-31 13:45:00,63.99,64.05,63.98,64.04,30911.0,63.407,63.4665,63.3971,63.4566,30911.0
2024-07-31 13:50:00,64.04,64.08,63.99,64.07,37028.0,63.4566,63.4962,63.407,63.4863,37028.0
2024-07-31 13:55:00,64.06,64.14,64.06,64.12,51105.0,63.4764,63.5557,63.4764,63.5359,51105.0
2024-07-31 14:00:00,64.15,64.2,63.94,64.11,37386.0,63.5656,63.6151,63.3575,63.5259,37386.0
2024-07-31 14:05:00,64.11,64.22,64.11,64.18,28050.0,63.5259,63.6349,63.5259,63.5953,28050.0
2024-07-31 14:10:00,64.16,64.22,64.1,64.22,35915.0,63.5755,63.6349,63.516,63.6349,35915.0
2024-07-31 14:15:00,64.22,64.23,64.14,64.18,86229.0,63.6349,63.6449,63.5557,63.5953,86229.0
2024-07-31 14:20:00,64.15,64.22,64.12,64.16,46884.0,63.5656,63.6349,63.5359,63.5755,46884.0
2024-07-31 14:25:00,64.15,64.2,64.11,64.2,25654.0,63.5656,63.6151,63.5259,63.6151,25654.0
2024-07-31 14:30:00,64.19,64.4,64.16,64.34,55509.0,63.6052,63.8133,63.5755,63.7538,55509.0
2024-07-31 14:35:00,64.34,64.35,64.2,64.34,48293.0,63.7538,63.7638,63.6151,63.7538,48293.0
2024-07-31 14:40:00,64.34,64.43,64.26,64.41,169735.0,63.7538,63.843,63.6746,63.8232,169735.0
2024-07-31 14:45:00,64.41,64.63,64.24,64.63,48533.0,63.8232,64.0412,63.6548,64.0412,48533.0
2024-07-31 14:50:00,64.62,64.67,64.53,64.56,41095.0,64.0313,64.0808,63.9421,63.9718,41095.0
2024-07-31 14:55:00,64.54,64.65,64.48,64.61,43608.0,63.952,64.061,63.8926,64.0214,43608.0
2024-07-31 15:00:00,64.61,64.67,64.36,64.36,136391.0,64.0214,64.0808,63.7737,63.7737,136391.0
2024-07-31 15:05:00,64.37,64.44,64.21,64.24,90615.0,63.7836,63.8529,63.625,63.6548,90615.0
2024-07-31 15:10:00,64.25,64.34,64.2,64.28,49383.0,63.6647,63.7538,63.6151,63.6944,49383.0
2024-07-31 15:15:00,64.28,64.41,64.05,64.06,100582.0,63.6944,63.8232,63.4665,63.4764,100582.0
2024-07-31 15:20:00,64.05,64.19,64.03,64.06,68388.0,63.4665,63.6052,63.4467,63.4764,68388.0
2024-07-31 15:25:00,64.08,64.08,63.85,63.93,81924.0,63.4962,63.4962,63.2683,63.3476,81924.0
2024-07-31 15:30:00,63.93,64.17,63.88,64.14,50233.0,63.3476,63.5854,63.298,63.5557,50233.0
2024-07-31 15:35:00,64.14,64.29,64.14,64.22,59905.0,63.5557,63.7043,63.5557,63.6349,59905.0
2024-07-31 15:40:00,64.23,64.41,64.22,64.38,62901.0,63.6449,63.8232,63.6349,63.7935,62901.0
2024-07-31 15:45:00,64.39,64.45,64.23,64.26,54626.0,63.8034,63.8628,63.6449,63.6746,54626.0
2024-07-31 15:50:00,64.25,64.38,64.04,64.22,147971.0,63.6647,63.7935,63.4566,63.6349,147971.0
2024-07-31 15:55:00,64.22,64.32,64.18,64.24,381077.0,63.6349,63.734,63.5953,63.6548,381077.0
2024-08-01 09:30:00,63.93,63.93,63.45,63.71,155284.0,63.3476,63.3476,62.872,63.1296,155284.0
2024-08-01 09:35:00,63.77,63.93,63.47,63.47,68579.0,63.189,63.3476,62.8918,62.8918,68579.0
2024-08-01 09:40:00,63.47,63.54,63.15,63.49,81504.0,62.8918,62.9611,62.5747,62.9116,81504.0
2024-08-01 09:45:00,63.45,63.9,63.45,63.81,62163.0,62.872,63.3179,62.872,63.2287,62163.0
2024-08-01 09:50:00,63.83,63.85,63.55,63.73,66285.0,63.2485,63.2683,62.971,63.1494,66285.0
2024-08-01 09:55:00,63.73,63.91,63.67,63.78,37431.0,63.1494,63.3278,63.09,63.199,37431.0
2024-08-01 10:00:00,63.82,63.84,63.61,63.72,29656.0,63.2386,63.2584,63.0305,63.1395,29656.0
2024-08-01 10:05:00,63.72,63.74,63.4,63.59,63089.0,63.1395,63.1593,62.8224,63.0107,63089.0
2024-08-01 10:10:00,63.61,63.66,63.49,63.55,24762.0,63.0305,63.08,62.9116,62.971,24762.0
2024-08-01 10:15:00,63.51,63.53,63.07,63.14,78076.0,62.9314,62.9512,62.4954,62.5648,78076.0
2024-08-01 10:20:00,63.14,63.2,62.82,63.15,67555.0,62.5648,62.6242,62.2477,62.5747,67555.0
2024-08-01 10:25:00,63.15,63.22,62.92,62.95,32831.0,62.5747,62.6441,62.3468,62.3765,32831.0
2024-08-01 10:30:00,62.94,63.02,62.82,63.0,57859.0,62.3666,62.4459,62.2477,62.4261,57859.0
2024-08-01 10:35:00,63.0,63.02,62.78,62.91,63611.0,62.4261,62.4459,62.2081,62.3369,63611.0
2024-08-01 10:40:00,62.89,63.01,62.77,62.82,52090.0,62.3171,62.436,62.1982,62.2477,52090.0
2024-08-01 10:45:00,62.82,62.83,62.54,62.59,98489.0,62.2477,62.2576,61.9702,62.0198,98489.0
2024-08-01 10:50:00,62.61,62.77,62.6,62.63,50064.0,62.0396,62.1982,62.0297,62.0594,50064.0
2024-08-01 10:55:00,62.63,62.7,62.62,62.65,39184.0,62.0594,62.1288,62.0495,62.0792,39184.0
2024-08-01 11:00:00,62.66,62.74,62.52,62.54,32479.0,62.0892,62.1684,61.9504,61.9702,32479.0
2024-08-01 11:05:00,62.54,62.69,62.53,62.63,34234.0,61.9702,62.1189,61.9603,62.0594,34234.0
2024-08-01 11:10:00,62.63,62.79,62.63,62.72,26198.0,62.0594,62.218,62.0594,62.1486,26198.0
2024-08-01 11:15:00,62.71,62.95,62.7,62.89,49186.0,62.1387,62.3765,62.1288,62.3171,49186.0
2024-08-01 11:20:00,62.89,62.92,62.81,62.91,68277.0,62.3171,62.3468,62.2378,62.3369,68277.0
2024-08-01 11:25:00,62.9,62.94,62.71,62.71,30511.0,62.327,62.3666,62.1387,62.1387,30511.0
2024-08-01 11:30:00,62.72,62.75,62.63,62.63,38299.0,62.1486,62.1783,62.0594,62.0594,38299.0
2024-08-01 11:35:00,62.63,62.63,62.47,62.48,40638.0,62.0594,62.0594,61.9009,61.9108,40638.0
2024-08-01 11:40:00,62.47,62.57,62.44,62.46,43320.0,61.9009,62.0,61.8712,61.891,43320.0
2024-08-01 11:45:00,62.44,62.44,62.2,62.33,65224.0,61.8712,61.8712,61.6333,61.7622,65224.0
2024-08-01 11:50:00,62.34,62.44,62.32,62.36,66699.0,61.7721,61.8712,61.7523,61.7919,66699.0
2024-08-01 11:55:00,62.38,62.43,62.26,62.26,61665.0,61.8117,61.8613,61.6928,61.6928,61665.0
2024-08-01 12:00:00,62.25,62.38,62.24,62.31,53579.0,61.6829,61.8117,61.673,61.7423,53579.0
2024-08-01 12:05:00,62.31,62.42,62.25,62.25,69632.0,61.7423,61.8513,61.6829,61.6829,69632.0
2024-08-01 12:10:00,62.25,62.28,62.07,62.14,150316.0,61.6829,61.7126,61.5045,61.5739,150316.0
2024-08-01 12:15:00,62.14,62.24,62.04,62.05,104017.0,61.5739,61.673,61.4748,61.4847,104017.0
2024-08-01 12:20:00,62.05,62.11,61.97,62.01,68383.0,61.4847,61.5442,61.4054,61.4451,68383.0
2024-08-01 12:25:00,61.99,62.15,61.92,62.15,105700.0,61.4253,61.5838,61.3559,61.5838,105700.0
2024-08-01 12:30:00,62.15,62.17,62.02,62.03,74473.0,61.5838,61.6036,61.455,61.4649,74473.0
2024-08-01 12:35:00,62.03,62.1,61.96,61.97,20650.0,61.4649,61.5343,61.3955,61.4054,20650.0
2024-08-01 12:40:00,61.96,61.99,61.89,61.9,43800.0,61.3955,61.4253,61.3262,61.3361,43800.0
2024-08-01 12:45:00,61.92,61.95,61.87,61.93,50101.0,61.3559,61.3856,61.3064,61.3658,50101.0
2024-08-01 12:50:00,61.93,61.95,61.76,61.9,59362.0,61.3658,61.3856,61.1974,61.3361,59362.0
2024-08-01 12:55:00,61.88,61.98,61.84,61.87,51483.0,61.3163,61.4153,61.2766,61.3064,51483.0
2024-08-01 13:00:00,61.85,61.85,61.7,61.75,42177.0,61.2865,61.2865,61.1379,61.1874,42177.0
2024-08-01 13:05:00,61.75,61.75,61.57,61.57,74848.0,61.1874,61.1874,61.0091,61.0091,74848.0
2024-08-01 13:10:00,61.57,61.57,61.45,61.48,45574.0,61.0091,61.0091,60.8902,60.9199,45574.0
2024-08-01 13:15:00,61.48,61.48,61.36,61.37,70269.0,60.9199,60.9199,60.801,60.8109,70269.0
2024-08-01 13:20:00,61.36,61.42,61.35,61.38,58472.0,60.801,60.8605,60.7911,60.8208,58472.0
2024-08-01 13:25:00,61.38,61.56,61.37,61.5,51582.0,60.8208,60.9992,60.8109,60.9397,51582.0
2024-08-01 13:30:00,61.49,61.49,61.39,61.44,65560.0,60.9298,60.9298,60.8307,60.8803,65560.0
2024-08-01 13:35:00,61.44,61.52,61.28,61.29,35282.0,60.8803,60.9595,60.7217,60.7316,35282.0
2024-08-01 13:40:00,61.3,61.31,61.12,61.25,154602.0,60.7415,60.7515,60.5632,60.692,154602.0
2024-08-01 13:45:00,61.27,61.41,61.21,61.25,44775.0,60.7118,60.8505,60.6524,60.692,44775.0
2024-08-01 13:50:00,61.25,61.46,61.17,61.44,87908.0,60.692,60.9001,60.6127,60.8803,87908.0
2024-08-01 13:55:00,61.44,61.52,61.33,61.51,61956.0,60.8803,60.9595,60.7713,60.9496,61956.0
2024-08-01 14:00:00,61.51,61.55,61.39,61.42,118152.0,60.9496,60.9893,60.8307,60.8605,118152.0
2024-08-01 14:05:00,61.42,61.52,61.35,61.36,69999.0,60.8605,60.9595,60.7911,60.801,69999.0
2024-08-01 14:10:00,61.34,61.4,61.26,61.3,56261.0,60.7812,60.8406,60.7019,60.7415,56261.0
2024-08-01 14:15:00,61.3,61.31,61.15,61.19,42221.0,60.7415,60.7515,60.5929,60.6325,42221.0
2024-08-01 14:20:00,61.2,61.31,61.16,61.21,60527.0,60.6425,60.7515,60.6028,60.6524,60527.0
2024-08-01 14:25:00,61.21,61.21,61.09,61.16,42768.0,60.6524,60.6524,60.5335,60.6028,42768.0
2024-08-01 14:30:00,61.16,61.16,61.01,61.08,42893.0,60.6028,60.6028,60.4542,60.5235,42893.0
2024-08-01 14:35:00,61.08,61.14,61.03,61.09,71834.0,60.5235,60.583,60.474,60.5335,71834.0
2024-08-01 14:40:00,61.09,61.17,60.94,60.95,73859.0,60.5335,60.6127,60.3848,60.3947,73859.0
2024-08-01 14:45:00,60.95,61.01,60.89,60.95,73699.0,60.3947,60.4542,60.3353,60.3947,73699.0
2024-08-01 14:50:00,60.94,61.07,60.94,60.99,77939.0,60.3848,60.5136,60.3848,60.4344,77939.0
2024-08-01 14:55:00,60.99,61.06,60.93,61.0,92763.0,60.4344,60.5037,60.3749,60.4443,92763.0
2024-08-01 15:00:00,61.0,61.08,60.94,61.01,55421.0,60.4443,60.5235,60.3848,60.4542,55421.0
2024-08-01 15:05:00,61.01,61.02,60.84,60.94,118695.0,60.4542,60.4641,60.2857,60.3848,118695.0
2024-08-01 15:10:00,60.94,61.23,60.89,61.18,109904.0,60.3848,60.6722,60.3353,60.6226,109904.0
2024-08-01 15:15:00,61.17,61.46,61.12,61.45,111743.0,60.6127,60.9001,60.5632,60.8902,111743.0
2024-08-01 15:20:00,61.45,61.51,61.36,61.38,58646.0,60.8902,60.9496,60.801,60.8208,58646.0
2024-08-01 15:25:00,61.39,61.47,61.34,61.4,49491.0,60.8307,60.91,60.7812,60.8406,49491.0
2024-08-01 15:30:00,61.4,61.51,61.35,61.37,102217.0,60.8406,60.9496,60.7911,60.8109,102217.0
2024-08-01 15:35:00,61.37,61.7,61.37,61.63,57202.0,60.8109,61.1379,60.8109,61.0685,57202.0
2024-08-01 15:40:00,61.63,61.63,61.51,61.55,76974.0,61.0685,61.0685,60.9496,60.9893,76974.0
2024-08-01 15:45:00,61.55,61.86,61.55,61.83,123059.0,60.9893,61.2964,60.9893,61.2667,123059.0
2024-08-01 15:50:00,61.85,62.04,61.8,61.84,157628.0,61.2865,61.4748,61.237,61.2766,157628.0
2024-08-01 15:55:00,61.84,62.12,61.84,62.1,582773.0,61.2766,61.5541,61.2766,61.5343,582773.0
2024-08-02 09:30:00,60.3,60.44,59.35,59.49,302773.0,59.7507,59.8894,58.8093,58.948,302773.0
2024-08-02 09:35:00,59.44,59.55,59.09,59.52,267658.0,58.8985,59.0075,58.5517,58.9778,267658.0
2024-08-02 09:40:00,59.58,59.92,59.45,59.88,161932.0,59.0372,59.3741,58.9084,59.3345,161932.0
2024-08-02 09:45:00,59.88,59.95,59.29,59.47,173902.0,59.3345,59.4038,58.7499,58.9282,173902.0
2024-08-02 09:50:00,59.47,59.59,58.93,58.98,209834.0,58.9282,59.0471,58.3931,58.4427,209834.0
2024-08-02 09:55:00,59.0,59.12,58.78,58.83,148047.0,58.4625,58.5814,58.2445,58.294,148047.0
2024-08-02 10:00:00,58.85,58.96,58.66,58.79,331984.0,58.3139,58.4229,58.1256,58.2544,331984.0
2024-08-02 10:05:00,58.82,58.83,58.31,58.4,195364.0,58.2841,58.294,57.7788,57.868,195364.0
2024-08-02 10:10:00,58.4,58.46,58.0,58.05,357926.0,57.868,57.9274,57.4716,57.5212,357926.0
2024-08-02 10:15:00,58.05,58.32,58.0,58.11,321367.0,57.5212,57.7887,57.4716,57.5806,321367.0
2024-08-02 10:20:00,58.11,58.61,58.06,58.56,121325.0,57.5806,58.0761,57.5311,58.0265,121325.0
2024-08-02 10:25:00,58.56,58.98,58.48,58.72,116456.0,58.0265,58.4427,57.9472,58.185,116456.0
2024-08-02 10:30:00,58.69,59.06,58.65,58.74,121678.0,58.1553,58.522,58.1157,58.2049,121678.0
2024-08-02 10:35:00,58.73,58.84,58.68,58.74,120643.0,58.195,58.304,58.1454,58.2049,120643.0
2024-08-02 10:40:00,58.74,58.82,58.61,58.78,82071.0,58.2049,58.2841,58.0761,58.2445,82071.0
2024-08-02 10:45:00,58.79,59.07,58.72,59.05,71590.0,58.2544,58.5319,58.185,58.512,71590.0
2024-08-02 10:50:00,59.04,59.08,58.87,58.88,59040.0,58.5021,58.5418,58.3337,58.3436,59040.0
2024-08-02 10:55:00,58.89,59.05,58.88,59.03,77187.0,58.3535,58.512,58.3436,58.4922,77187.0
2024-08-02 11:00:00,59.04,59.17,58.99,59.08,87088.0,58.5021,58.6309,58.4526,58.5418,87088.0
2024-08-02 11:05:00,59.09,59.1,58.85,58.93,173946.0,58.5517,58.5616,58.3139,58.3931,173946.0
2024-08-02 11:10:00,58.93,59.05,58.85,58.98,85999.0,58.3931,58.512,58.3139,58.4427,85999.0
2024-08-02 11:15:00,58.98,59.01,58.83,58.85,58346.0,58.4427,58.4724,58.294,58.3139,58346.0
2024-08-02 11:20:00,58.85,59.02,58.77,58.96,62568.0,58.3139,58.4823,58.2346,58.4229,62568.0
2024-08-02 11:25:00,58.95,58.95,58.78,58.89,53117.0,58.413,58.413,58.2445,58.3535,53117.0
2024-08-02 11:30:00,58.85,58.98,58.84,58.89,50628.0,58.3139,58.4427,58.304,58.3535,50628.0
2024-08-02 11:35:00,58.89,59.13,58.86,59.05,92619.0,58.3535,58.5913,58.3238,58.512,92619.0
2024-08-02 11:40:00,59.04,59.39,59.02,59.39,70339.0,58.5021,58.8489,58.4823,58.8489,70339.0
2024-08-02 11:45:00,59.36,59.52,59.35,59.5,50653.0,58.8192,58.9778,58.8093,58.9579,50653.0
2024-08-02 11:50:00,59.51,59.57,59.41,59.43,56465.0,58.9679,59.0273,58.8688,58.8886,56465.0
2024-08-02 11:55:00,59.43,59.55,59.42,59.45,171603.0,58.8886,59.0075,58.8787,58.9084,171603.0
2024-08-02 12:00:00,59.45,59.54,59.34,59.47,30511.0,58.9084,58.9976,58.7994,58.9282,30511.0
2024-08-02 12:05:00,59.47,59.55,59.26,59.28,38362.0,58.9282,59.0075,58.7201,58.7399,38362.0
2024-08-02 12:10:00,59.26,59.27,59.13,59.16,37504.0,58.7201,58.73,58.5913,58.621,37504.0
2024-08-02 12:15:00,59.14,59.38,59.14,59.36,42747.0,58.6012,58.839,58.6012,58.8192,42747.0
2024-08-02 12:20:00,59.36,59.48,59.21,59.24,46564.0,58.8192,58.9381,58.6706,58.7003,46564.0
2024-08-02 12:25:00,59.23,59.44,59.22,59.38,32899.0,58.6904,58.8985,58.6805,58.839,32899.0
2024-08-02 12:30:00,59.39,59.39,59.2,59.27,51882.0,58.8489,58.8489,58.6607,58.73,51882.0
2024-08-02 12:35:00,59.27,59.36,59.2,59.35,22601.0,58.73,58.8192,58.6607,58.8093,22601.0
2024-08-02 12:40:00,59.33,59.51,59.29,59.31,33437.0,58.7895,58.9679,58.7499,58.7697,33437.0
2024-08-02 12:45:00,59.32,59.37,59.24,59.25,28656.0,58.7796,58.8291,58.7003,58.7102,28656.0
2024-08-02 12:50:00,59.25,59.25,59.04,59.06,34490.0,58.7102,58.7102,58.5021,58.522,34490.0
2024-08-02 12:55:00,59.07,59.16,58.97,59.06,30253.0,58.5319,58.621,58.4328,58.522,30253.0
2024-08-02 13:00:00,59.06,59.07,58.92,58.96,27904.0,58.522,58.5319,58.3832,58.4229,27904.0
2024-08-02 13:05:00,58.98,59.11,58.91,58.96,38292.0,58.4427,58.5715,58.3733,58.4229,38292.0
2024-08-02 13:10:00,58.93,59.02,58.88,58.98,36252.0,58.3931,58.4823,58.3436,58.4427,36252.0
2024-08-02 13:15:00,58.98,59.01,58.9,58.96,30178.0,58.4427,58.4724,58.3634,58.4229,30178.0
2024-08-02 13:20:00,58.94,58.98,58.8,58.8,43539.0,58.403,58.4427,58.2643,58.2643,43539.0
2024-08-02 13:25:00,58.8,58.83,58.67,58.67,74517.0,58.2643,58.294,58.1355,58.1355,74517.0
2024-08-02 13:30:00,58.66,58.69,58.59,58.65,50357.0,58.1256,58.1553,58.0562,58.1157,50357.0
2024-08-02 13:35:00,58.65,58.66,58.56,58.58,62624.0,58.1157,58.1256,58.0265,58.0463,62624.0
2024-08-02 13:40:00,58.58,58.6,58.5,58.55,130241.0,58.0463,58.0661,57.9671,58.0166,130241.0
2024-08-02 13:45:00,58.56,58.62,58.41,58.42,77377.0,58.0265,58.086,57.8779,57.8878,77377.0
2024-08-02 13:50:00,58.43,58.53,58.42,58.43,83376.0,57.8977,57.9968,57.8878,57.8977,83376.0
2024-08-02 13:55:00,58.43,58.52,58.43,58.5,60310.0,57.8977,57.9869,57.8977,57.9671,60310.0
2024-08-02 14:00:00,58.49,58.6,58.43,58.53,71860.0,57.9571,58.0661,57.8977,57.9968,71860.0
2024-08-02 14:05:00,58.52,58.58,58.43,58.46,80056.0,57.9869,58.0463,57.8977,57.9274,80056.0
2024-08-02 14:10:00,58.47,58.51,58.41,58.42,94816.0,57.9373,57.977,57.8779,57.8878,94816.0
2024-08-02 14:15:00,58.42,58.45,58.33,58.38,63908.0,57.8878,57.9175,57.7986,57.8481,63908.0
2024-08-02 14:20:00,58.38,58.52,58.35,58.5,211833.0,57.8481,57.9869,57.8184,57.9671,211833.0
2024-08-02 14:25:00,58.51,58.75,58.5,58.75,99899.0,57.977,58.2148,57.9671,58.2148,99899.0
2024-08-02 14:30:00,58.75,58.95,58.71,58.83,86174.0,58.2148,58.413,58.1751,58.294,86174.0
2024-08-02 14:35:00,58.8,58.84,58.69,58.7,92359.0,58.2643,58.304,58.1553,58.1652,92359.0
2024-08-02 14:40:00,58.71,58.75,58.69,58.7,35157.0,58.1751,58.2148,58.1553,58.1652,35157.0
2024-08-02 14:45:00,58.7,58.78,58.61,58.75,50031.0,58.1652,58.2445,58.0761,58.2148,50031.0
2024-08-02 14:50:00,58.74,58.84,58.65,58.81,65924.0,58.2049,58.304,58.1157,58.2742,65924.0
2024-08-02 14:55:00,58.8,58.89,58.78,58.8,44461.0,58.2643,58.3535,58.2445,58.2643,44461.0
2024-08-02 15:00:00,58.8,58.96,58.79,58.85,42869.0,58.2643,58.4229,58.2544,58.3139,42869.0
2024-08-02 15:05:00,58.85,58.94,58.8,58.9,47194.0,58.3139,58.403,58.2643,58.3634,47194.0
2024-08-02 15:10:00,58.89,59.07,58.79,59.06,85891.0,58.3535,58.5319,58.2544,58.522,85891.0
2024-08-02 15:15:00,59.07,59.07,58.93,59.0,71508.0,58.5319,58.5319,58.3931,58.4625,71508.0
2024-08-02 15:20:00,59.0,59.01,58.86,58.9,66665.0,58.4625,58.4724,58.3238,58.3634,66665.0
2024-08-02 15:25:00,58.9,59.01,58.88,58.95,112890.0,58.3634,58.4724,58.3436,58.413,112890.0
2024-08-02 15:30:00,58.96,59.0,58.65,58.67,131295.0,58.4229,58.4625,58.1157,58.1355,131295.0
2024-08-02 15:35:00,58.66,58.73,58.6,58.6,142966.0,58.1256,58.195,58.0661,58.0661,142966.0
2024-08-02 15:40:00,58.6,58.8,58.59,58.76,266936.0,58.0661,58.2643,58.0562,58.2247,266936.0
2024-08-02 15:45:00,58.75,58.89,58.69,58.81,149467.0,58.2148,58.3535,58.1553,58.2742,149467.0
2024-08-02 15:50:00,58.81,58.92,58.65,58.92,188660.0,58.2742,58.3832,58.1157,58.3832,188660.0
2024-08-02 15:55:00,58.92,59.15,58.9,59.12,614000.0,58.3832,58.6111,58.3634,58.5814,614000.0
2024-08-05 09:30:00,55.56,55.84,54.77,55.29,737643.0,55.0538,55.3313,54.271,54.7863,737643.0
2024-08-05 09:35:00,55.21,55.84,55.01,55.73,307947.0,54.707,55.3313,54.5088,55.2223,307947.0
2024-08-05 09:40:00,55.71,56.04,55.36,56.01,250729.0,55.2025,55.5295,54.8557,55.4997,250729.0
2024-08-05 09:45:00,56.02,56.64,55.98,56.53,149882.0,55.5096,56.124,55.47,56.015,149882.0
2024-08-05 09:50:00,56.53,56.55,56.0,56.04,149555.0,56.015,56.0348,55.4898,55.5295,149555.0
2024-08-05 09:55:00,56.02,56.28,55.91,56.06,142079.0,55.5096,55.7673,55.4006,55.5493,142079.0
2024-08-05 10:00:00,56.14,56.99,56.07,56.9,621628.0,55.6286,56.4708,55.5592,56.3816,621628.0
2024-08-05 10:05:00,56.9,57.04,56.33,56.45,157781.0,56.3816,56.5204,55.8168,55.9357,157781.0
2024-08-05 10:10:00,56.42,56.61,56.32,56.57,255939.0,55.906,56.0943,55.8069,56.0546,255939.0
2024-08-05 10:15:00,56.56,56.78,56.41,56.73,207801.0,56.0447,56.2627,55.8961,56.2132,207801.0
2024-08-05 10:20:00,56.71,56.72,56.23,56.39,90594.0,56.1934,56.2033,55.7177,55.8763,90594.0
2024-08-05 10:25:00,56.38,56.91,56.35,56.42,53462.0,55.8664,56.3915,55.8366,55.906,53462.0
2024-08-05 10:30:00,56.4,56.81,56.37,56.8,68096.0,55.8862,56.2924,55.8565,56.2825,68096.0
2024-08-05 10:35:00,56.82,56.95,56.59,56.82,136748.0,56.3024,56.4312,56.0745,56.3024,136748.0
2024-08-05 10:40:00,56.78,57.18,56.73,57.13,174723.0,56.2627,56.6591,56.2132,56.6095,174723.0
2024-08-05 10:45:00,57.13,57.26,56.72,56.84,79569.0,56.6095,56.7383,56.2033,56.3222,79569.0
2024-08-05 10:50:00,56.85,57.27,56.64,57.17,56270.0,56.3321,56.7483,56.124,56.6492,56270.0
2024-08-05 10:55:00,57.14,57.14,56.56,56.61,79352.0,56.6194,56.6194,56.0447,56.0943,79352.0
2024-08-05 11:00:00,56.62,56.78,56.46,56.66,72567.0,56.1042,56.2627,55.9456,56.1438,72567.0
2024-08-05 11:05:00,56.64,57.44,56.64,57.3,70751.0,56.124,56.9167,56.124,56.778,70751.0
2024-08-05 11:10:00,57.31,57.43,57.18,57.31,86352.0,56.7879,56.9068,56.6591,56.7879,86352.0
2024-08-05 11:15:00,57.33,57.55,57.3,57.48,63423.0,56.8077,57.0257,56.778,56.9563,63423.0
2024-08-05 11:20:00,57.48,57.86,57.48,57.86,104961.0,56.9563,57.3329,56.9563,57.3329,104961.0
2024-08-05 11:25:00,57.86,57.86,57.54,57.54,54965.0,57.3329,57.3329,57.0158,57.0158,54965.0
2024-08-05 11:30:00,57.5,57.75,57.49,57.68,77771.0,56.9762,57.2239,56.9663,57.1545,77771.0
2024-08-05 11:35:00,57.68,58.19,57.65,58.13,87673.0,57.1545,57.6599,57.1248,57.6004,87673.0
2024-08-05 11:40:00,58.12,58.16,57.89,57.91,81249.0,57.5905,57.6302,57.3626,57.3824,81249.0
2024-08-05 11:45:00,57.92,58.14,57.91,57.98,61335.0,57.3923,57.6103,57.3824,57.4518,61335.0
2024-08-05 11:50:00,57.98,58.09,57.84,57.98,69163.0,57.4518,57.5608,57.3131,57.4518,69163.0
2024-08-05 11:55:00,57.96,58.05,57.87,58.0,62260.0,57.432,57.5212,57.3428,57.4716,62260.0
2024-08-05 12:00:00,58.01,58.35,57.92,58.22,63670.0,57.4815,57.8184,57.3923,57.6896,63670.0
2024-08-05 12:05:00,58.2,58.26,58.03,58.21,60797.0,57.6698,57.7292,57.5013,57.6797,60797.0
2024-08-05 12:10:00,58.21,58.3,58.15,58.21,70113.0,57.6797,57.7689,57.6202,57.6797,70113.0
2024-08-05 12:15:00,58.23,58.41,58.19,58.38,75911.0,57.6995,57.8779,57.6599,57.8481,75911.0
2024-08-05 12:20:00,58.38,58.49,58.28,58.49,62299.0,57.8481,57.9571,57.7491,57.9571,62299.0
2024-08-05 12:25:00,58.48,58.64,58.42,58.63,65791.0,57.9472,58.1058,57.8878,58.0959,65791.0
2024-08-05 12:30:00,58.62,58.63,58.38,58.41,85100.0,58.086,58.0959,57.8481,57.8779,85100.0
2024-08-05 12:35:00,58.39,58.4,58.23,58.29,86516.0,57.8581,57.868,57.6995,57.759,86516.0
2024-08-05 12:40:00,58.29,58.46,58.25,58.33,82547.0,57.759,57.9274,57.7193,57.7986,82547.0
2024-08-05 12:45:00,58.32,58.32,58.1,58.1,159968.0,57.7887,57.7887,57.5707,57.5707,159968.0
2024-08-05 12:50:00,58.12,58.16,57.96,57.96,55463.0,57.5905,57.6302,57.432,57.432,55463.0
2024-08-05 12:55:00,57.95,58.01,57.84,57.95,71489.0,57.4221,57.4815,57.3131,57.4221,71489.0
2024-08-05 13:00:00,57.94,58.03,57.91,57.95,74572.0,57.4122,57.5013,57.3824,57.4221,74572.0
2024-08-05 13:05:00,57.93,58.11,57.85,57.92,147901.0,57.4022,57.5806,57.323,57.3923,147901.0
2024-08-05 13:10:00,57.9,58.04,57.9,58.04,53892.0,57.3725,57.5112,57.3725,57.5112,53892.0
2024-08-05 13:15:00,58.04,58.18,58.04,58.18,58393.0,57.5112,57.65,57.5112,57.65,58393.0
2024-08-05 13:20:00,58.18,58.39,58.15,58.32,43918.0,57.65,57.8581,57.6202,57.7887,43918.0
2024-08-05 13:25:00,58.32,58.47,58.25,58.3,68441.0,57.7887,57.9373,57.7193,57.7689,68441.0
2024-08-05 13:30:00,58.32,58.5,58.29,58.49,51354.0,57.7887,57.9671,57.759,57.9571,51354.0
2024-08-05 13:35:00,58.49,58.53,58.39,58.4,92631.0,57.9571,57.9968,57.8581,57.868,92631.0
2024-08-05 13:40:00,58.39,58.42,58.17,58.2,251121.0,57.8581,57.8878,57.6401,57.6698,251121.0
2024-08-05 13:45:00,58.2,58.21,57.99,58.16,154391.0,57.6698,57.6797,57.4617,57.6302,154391.0
2024-08-05 13:50:00,58.16,58.37,58.11,58.26,34766.0,57.6302,57.8382,57.5806,57.7292,34766.0
2024-08-05 13:55:00,58.26,58.3,58.16,58.17,67884.0,57.7292,57.7689,57.6302,57.6401,67884.0
2024-08-05 14:00:00,58.16,58.2,58.04,58.08,135814.0,57.6302,57.6698,57.5112,57.5509,135814.0
2024-08-05 14:05:00,58.07,58.29,58.06,58.28,61083.0,57.541,57.759,57.5311,57.7491,61083.0
2024-08-05 14:10:00,58.27,58.28,57.96,57.97,45980.0,57.7391,57.7491,57.432,57.4419,45980.0
2024-08-05 14:15:00,57.97,58.05,57.92,58.05,58314.0,57.4419,57.5212,57.3923,57.5212,58314.0
2024-08-05 14:20:00,58.05,58.19,58.0,58.18,38680.0,57.5212,57.6599,57.4716,57.65,38680.0
2024-08-05 14:25:00,58.17,58.39,58.15,58.37,63723.0,57.6401,57.8581,57.6202,57.8382,63723.0
2024-08-05 14:30:00,58.35,58.49,58.34,58.41,89349.0,57.8184,57.9571,57.8085,57.8779,89349.0
2024-08-05 14:35:00,58.41,58.51,58.35,58.4,70093.0,57.8779,57.977,57.8184,57.868,70093.0
2024-08-05 14:40:00,58.4,58.43,58.29,58.33,218848.0,57.868,57.8977,57.759,57.7986,218848.0
2024-08-05 14:45:00,58.34,58.35,58.11,58.15,136638.0,57.8085,57.8184,57.5806,57.6202,136638.0
2024-08-05 14:50:00,58.16,58.42,58.16,58.24,199308.0,57.6302,57.8878,57.6302,57.7094,199308.0
2024-08-05 14:55:00,58.24,58.29,58.1,58.24,103149.0,57.7094,57.759,57.5707,57.7094,103149.0
2024-08-05 15:00:00,58.25,58.44,58.22,58.43,86431.0,57.7193,57.9076,57.6896,57.8977,86431.0
2024-08-05 15:05:00,58.43,58.43,58.24,58.29,140831.0,57.8977,57.8977,57.7094,57.759,140831.0
2024-08-05 15:10:00,58.29,58.52,58.29,58.33,107923.0,57.759,57.9869,57.759,57.7986,107923.0
2024-08-05 15:15:00,58.34,58.5,58.33,58.49,149847.0,57.8085,57.9671,57.7986,57.9571,149847.0
2024-08-05 15:20:00,58.49,58.57,58.41,58.49,96233.0,57.9571,58.0364,57.8779,57.9571,96233.0
2024-08-05 15:25:00,58.49,58.57,58.44,58.52,120005.0,57.9571,58.0364,57.9076,57.9869,120005.0
2024-08-05 15:30:00,58.53,58.54,58.26,58.37,141628.0,57.9968,58.0067,57.7292,57.8382,141628.0
2024-08-05 15:35:00,58.37,58.5,58.35,58.41,230211.0,57.8382,57.9671,57.8184,57.8779,230211.0
2024-08-05 15:40:00,58.41,58.41,58.31,58.35,215031.0,57.8779,57.8779,57.7788,57.8184,215031.0
2024-08-05 15:45:00,58.35,58.43,58.26,58.34,328676.0,57.8184,57.8977,57.7292,57.8085,328676.0
2024-08-05 15:50:00,58.34,58.54,58.31,58.43,611326.0,57.8085,58.0067,57.7788,57.8977,611326.0
2024-08-05 15:55:00,58.43,58.53,58.34,58.4,948273.0,57.8977,57.9968,57.8085,57.868,948273.0
2024-08-06 09:30:00,58.8,59.45,58.78,59.3,152352.0,58.2643,58.9084,58.2445,58.7598,152352.0
2024-08-06 09:35:00,59.25,59.25,58.81,59.0,43938.0,58.7102,58.7102,58.2742,58.4625,43938.0
2024-08-06 09:40:00,58.99,59.16,58.44,58.63,59497.0,58.4526,58.621,57.9076,58.0959,59497.0
2024-08-06 09:45:00,58.56,58.89,58.42,58.78,36031.0,58.0265,58.3535,57.8878,58.2445,36031.0
2024-08-06 09:50:00,58.78,59.37,58.73,59.31,43931.0,58.2445,58.8291,58.195,58.7697,43931.0
2024-08-06 09:55:00,59.3,59.51,59.1,59.26,101161.0,58.7598,58.9679,58.5616,58.7201,101161.0
2024-08-06 10:00:00,59.26,59.69,59.12,59.68,138864.0,58.7201,59.1462,58.5814,59.1363,138864.0
2024-08-06 10:05:00,59.67,60.25,59.58,60.21,208061.0,59.1264,59.7011,59.0372,59.6615,208061.0
2024-08-06 10:10:00,60.2,60.22,59.59,59.66,209548.0,59.6516,59.6714,59.0471,59.1165,209548.0
2024-08-06 10:15:00,59.67,59.67,59.24,59.47,78158.0,59.1264,59.1264,58.7003,58.9282,78158.0
2024-08-06 10:20:00,59.48,59.64,59.39,59.64,50294.0,58.9381,59.0967,58.8489,59.0967,50294.0
2024-08-06 10:25:00,59.64,59.66,59.29,59.31,53822.0,59.0967,59.1165,58.7499,58.7697,53822.0
2024-08-06 10:30:00,59.32,59.49,59.24,59.46,74060.0,58.7796,58.948,58.7003,58.9183,74060.0
2024-08-06 10:35:00,59.48,59.69,59.4,59.59,69751.0,58.9381,59.1462,58.8589,59.0471,69751.0
2024-08-06 10:40:00,59.6,59.71,59.5,59.58,68556.0,59.057,59.166,58.9579,59.0372,68556.0
2024-08-06 10:45:00,59.6,59.97,59.54,59.78,71820.0,59.057,59.4237,58.9976,59.2354,71820.0
2024-08-06 10:50:00,59.78,59.89,59.72,59.79,39217.0,59.2354,59.3444,59.1759,59.2453,39217.0
2024-08-06 10:55:00,59.78,59.83,59.66,59.83,64400.0,59.2354,59.2849,59.1165,59.2849,64400.0
2024-08-06 11:00:00,59.8,59.88,59.74,59.8,53331.0,59.2552,59.3345,59.1958,59.2552,53331.0
2024-08-06 11:05:00,59.8,59.94,59.76,59.81,252935.0,59.2552,59.3939,59.2156,59.2651,252935.0
2024-08-06 11:10:00,59.82,59.82,59.6,59.61,66565.0,59.275,59.275,59.057,59.0669,66565.0
2024-08-06 11:15:00,59.6,59.66,59.45,59.51,44422.0,59.057,59.1165,58.9084,58.9679,44422.0
2024-08-06 11:20:00,59.49,59.56,59.4,59.48,50716.0,58.948,59.0174,58.8589,58.9381,50716.0
2024-08-06 11:25:00,59.46,59.64,59.38,59.41,75544.0,58.9183,59.0967,58.839,58.8688,75544.0
2024-08-06 11:30:00,59.41,59.73,59.4,59.68,117721.0,58.8688,59.1858,58.8589,59.1363,117721.0
2024-08-06 11:35:00,59.69,59.83,59.68,59.82,56604.0,59.1462,59.2849,59.1363,59.275,56604.0
2024-08-06 11:40:00,59.82,59.86,59.61,59.82,36648.0,59.275,59.3147,59.0669,59.275,36648.0
2024-08-06 11:45:00,59.85,59.86,59.67,59.85,66793.0,59.3048,59.3147,59.1264,59.3048,66793.0
2024-08-06 11:50:00,59.85,59.97,59.82,59.9,54564.0,59.3048,59.4237,59.275,59.3543,54564.0
2024-08-06 11:55:00,59.9,60.02,59.89,59.98,28718.0,59.3543,59.4732,59.3444,59.4336,28718.0
2024-08-06 12:00:00,59.99,60.04,59.93,60.03,49414.0,59.4435,59.493,59.384,59.4831,49414.0
2024-08-06 12:05:00,60.02,60.12,59.98,60.07,75141.0,59.4732,59.5723,59.4336,59.5228,75141.0
2024-08-06 12:10:00,60.08,60.26,60.07,60.24,46352.0,59.5327,59.711,59.5228,59.6912,46352.0
2024-08-06 12:15:00,60.26,60.34,60.18,60.2,60957.0,59.711,59.7903,59.6317,59.6516,60957.0
2024-08-06 12:20:00,60.2,60.23,60.06,60.1,60236.0,59.6516,59.6813,59.5128,59.5525,60236.0
2024-08-06 12:25:00,60.1,60.12,59.99,60.1,50815.0,59.5525,59.5723,59.4435,59.5525,50815.0
2024-08-06 12:30:00,60.11,60.19,60.06,60.14,75642.0,59.5624,59.6417,59.5128,59.5921,75642.0
2024-08-06 12:35:00,60.14,60.14,59.99,60.11,57847.0,59.5921,59.5921,59.4435,59.5624,57847.0
2024-08-06 12:40:00,60.11,60.11,59.91,60.02,36596.0,59.5624,59.5624,59.3642,59.4732,36596.0
2024-08-06 12:45:00,60.01,60.13,60.01,60.03,47013.0,59.4633,59.5822,59.4633,59.4831,47013.0
2024-08-06 12:50:00,60.03,60.25,60.03,60.25,64858.0,59.4831,59.7011,59.4831,59.7011,64858.0
2024-08-06 12:55:00,60.25,60.35,60.2,60.31,39010.0,59.7011,59.8002,59.6516,59.7606,39010.0
2024-08-06 13:00:00,60.32,60.44,60.28,60.4,44073.0,59.7705,59.8894,59.7308,59.8497,44073.0
2024-08-06 13:05:00,60.41,60.43,60.27,60.36,40242.0,59.8597,59.8795,59.7209,59.8101,40242.0
2024-08-06 13:10:00,60.36,60.36,60.24,60.24,51361.0,59.8101,59.8101,59.6912,59.6912,51361.0
2024-08-06 13:15:00,60.26,60.26,60.15,60.21,39003.0,59.711,59.711,59.602,59.6615,39003.0
2024-08-06 13:20:00,60.22,60.26,60.15,60.21,46316.0,59.6714,59.711,59.602,59.6615,46316.0
2024-08-06 13:25:00,60.21,60.27,60.2,60.26,49532.0,59.6615,59.7209,59.6516,59.711,49532.0
2024-08-06 13:30:00,60.27,60.31,60.23,60.24,76260.0,59.7209,59.7606,59.6813,59.6912,76260.0
2024-08-06 13:35:00,60.25,60.28,60.19,60.2,64902.0,59.7011,59.7308,59.6417,59.6516,64902.0
2024-08-06 13:40:00,60.2,60.23,60.08,60.12,54801.0,59.6516,59.6813,59.5327,59.5723,54801.0
2024-08-06 13:45:00,60.12,60.23,60.04,60.22,40073.0,59.5723,59.6813,59.493,59.6714,40073.0
2024-08-06 13:50:00,60.22,60.26,60.17,60.24,55336.0,59.6714,59.711,59.6218,59.6912,55336.0
2024-08-06 13:55:00,60.23,60.26,60.19,60.2,46695.0,59.6813,59.711,59.6417,59.6516,46695.0
2024-08-06 14:00:00,60.2,60.26,60.15,60.19,109369.0,59.6516,59.711,59.602,59.6417,109369.0
2024-08-06 14:05:00,60.19,60.22,60.05,60.08,50252.0,59.6417,59.6714,59.5029,59.5327,50252.0
2024-08-06 14:10:00,60.08,60.15,60.07,60.14,32748.0,59.5327,59.602,59.5228,59.5921,32748.0
2024-08-06 14:15:00,60.15,60.28,60.14,60.27,39637.0,59.602,59.7308,59.5921,59.7209,39637.0
2024-08-06 14:20:00,60.26,60.36,60.26,60.35,68948.0,59.711,59.8101,59.711,59.8002,68948.0
2024-08-06 14:25:00,60.34,60.46,60.34,60.46,43867.0,59.7903,59.9092,59.7903,59.9092,43867.0
2024-08-06 14:30:00,60.45,60.52,60.39,60.51,80551.0,59.8993,59.9687,59.8398,59.9587,80551.0
2024-08-06 14:35:00,60.5,60.55,60.46,60.47,32919.0,59.9488,59.9984,59.9092,59.9191,32919.0
2024-08-06 14:40:00,60.47,60.47,60.4,60.44,32018.0,59.9191,59.9191,59.8497,59.8894,32018.0
2024-08-06 14:45:00,60.44,60.54,60.37,60.52,40340.0,59.8894,59.9885,59.82,59.9687,40340.0
2024-08-06 14:50:00,60.53,60.57,60.49,60.54,41342.0,59.9786,60.0182,59.9389,59.9885,41342.0
2024-08-06 14:55:00,60.55,60.55,60.2,60.2,65754.0,59.9984,59.9984,59.6516,59.6516,65754.0
2024-08-06 15:00:00,60.21,60.21,60.0,60.05,52609.0,59.6615,59.6615,59.4534,59.5029,52609.0
2024-08-06 15:05:00,60.06,60.19,60.03,60.13,90386.0,59.5128,59.6417,59.4831,59.5822,90386.0
2024-08-06 15:10:00,60.12,60.23,60.05,60.22,79260.0,59.5723,59.6813,59.5029,59.6714,79260.0
2024-08-06 15:15:00,60.21,60.22,60.01,60.09,40512.0,59.6615,59.6714,59.4633,59.5426,40512.0
2024-08-06 15:20:00,60.09,60.42,60.08,60.42,82200.0,59.5426,59.8696,59.5327,59.8696,82200.0
2024-08-06 15:25:00,60.42,60.43,60.24,60.29,78919.0,59.8696,59.8795,59.6912,59.7407,78919.0
2024-08-06 15:30:00,60.29,60.38,60.2,60.36,66122.0,59.7407,59.8299,59.6516,59.8101,66122.0
2024-08-06 15:35:00,60.35,60.38,60.29,60.3,75193.0,59.8002,59.8299,59.7407,59.7507,75193.0
2024-08-06 15:40:00,60.3,60.34,60.22,60.23,101284.0,59.7507,59.7903,59.6714,59.6813,101284.0
2024-08-06 15:45:00,60.23,60.27,60.08,60.12,123147.0,59.6813,59.7209,59.5327,59.5723,123147.0
2024-08-06 15:50:00,60.1,60.2,59.93,59.98,240047.0,59.5525,59.6516,59.384,59.4336,240047.0
2024-08-06 15:55:00,59.98,60.02,59.74,59.81,1062250.0,59.4336,59.4732,59.1958,59.2651,1062250.0
2024-08-07 09:30:00,60.95,61.34,60.95,61.23,124394.0,60.3947,60.7812,60.3947,60.6722,124394.0
2024-08-07 09:35:00,61.22,61.54,61.13,61.28,55058.0,60.6623,60.9794,60.5731,60.7217,55058.0
2024-08-07 09:40:00,61.2,61.5,61.11,61.33,43157.0,60.6425,60.9397,60.5533,60.7713,43157.0
2024-08-07 09:45:00,61.33,61.6,61.33,61.53,76706.0,60.7713,61.0388,60.7713,60.9694,76706.0
2024-08-07 09:50:00,61.55,61.6,61.01,61.06,134438.0,60.9893,61.0388,60.4542,60.5037,134438.0
2024-08-07 09:55:00,61.04,61.15,60.92,61.11,131365.0,60.4839,60.5929,60.365,60.5533,131365.0
2024-08-07 10:00:00,61.11,61.22,60.75,60.81,107122.0,60.5533,60.6623,60.1966,60.256,107122.0
2024-08-07 10:05:00,60.81,61.02,60.79,60.88,96849.0,60.256,60.4641,60.2362,60.3254,96849.0
2024-08-07 10:10:00,60.88,61.07,60.88,60.95,56743.0,60.3254,60.5136,60.3254,60.3947,56743.0
2024-08-07 10:15:00,60.95,61.0,60.75,60.76,138132.0,60.3947,60.4443,60.1966,60.2065,138132.0
2024-08-07 10:20:00,60.75,60.89,60.74,60.85,47196.0,60.1966,60.3353,60.1866,60.2956,47196.0
2024-08-07 10:25:00,60.84,60.84,60.63,60.69,180459.0,60.2857,60.2857,60.0776,60.1371,180459.0
2024-08-07 10:30:00,60.68,60.91,60.63,60.83,44642.0,60.1272,60.3551,60.0776,60.2758,44642.0
2024-08-07 10:35:00,60.81,60.94,60.77,60.88,148214.0,60.256,60.3848,60.2164,60.3254,148214.0
2024-08-07 10:40:00,60.88,60.99,60.79,60.98,54053.0,60.3254,60.4344,60.2362,60.4245,54053.0
2024-08-07 10:45:00,60.98,61.06,60.94,60.98,65601.0,60.4245,60.5037,60.3848,60.4245,65601.0
2024-08-07 10:50:00,60.98,61.09,60.92,60.96,26748.0,60.4245,60.5335,60.365,60.4046,26748.0
2024-08-07 10:55:00,60.96,61.09,60.93,61.0,48117.0,60.4046,60.5335,60.3749,60.4443,48117.0
2024-08-07 11:00:00,61.03,61.14,60.94,61.12,24689.0,60.474,60.583,60.3848,60.5632,24689.0
2024-08-07 11:05:00,61.09,61.19,61.08,61.13,21848.0,60.5335,60.6325,60.5235,60.5731,21848.0
2024-08-07 11:10:00,61.13,61.17,60.96,61.03,36873.0,60.5731,60.6127,60.4046,60.474,36873.0
2024-08-07 11:15:00,61.04,61.07,60.9,61.01,35992.0,60.4839,60.5136,60.3452,60.4542,35992.0
2024-08-07 11:20:00,61.01,61.02,60.85,60.87,99981.0,60.4542,60.4641,60.2956,60.3155,99981.0
2024-08-07 11:25:00,60.86,61.01,60.85,61.0,24580.0,60.3056,60.4542,60.2956,60.4443,24580.0
2024-08-07 11:30:00,61.01,61.06,60.98,61.05,107262.0,60.4542,60.5037,60.4245,60.4938,107262.0
2024-08-07 11:35:00,61.05,61.06,60.91,60.93,86929.0,60.4938,60.5037,60.3551,60.3749,86929.0
2024-08-07 11:40:00,60.92,60.92,60.7,60.7,151341.0,60.365,60.365,60.147,60.147,151341.0
2024-08-07 11:45:00,60.7,60.76,60.68,60.76,82691.0,60.147,60.2065,60.1272,60.2065,82691.0
2024-08-07 11:50:00,60.75,60.84,60.7,60.8,104018.0,60.1966,60.2857,60.147,60.2461,104018.0
2024-08-07 11:55:00,60.79,60.8,60.7,60.74,64346.0,60.2362,60.2461,60.147,60.1866,64346.0
2024-08-07 12:00:00,60.74,60.74,60.42,60.46,138285.0,60.1866,60.1866,59.8696,59.9092,138285.0
2024-08-07 12:05:00,60.46,60.61,60.45,60.55,138822.0,59.9092,60.0578,59.8993,59.9984,138822.0
2024-08-07 12:10:00,60.55,60.79,60.53,60.76,48571.0,59.9984,60.2362,59.9786,60.2065,48571.0
2024-08-07 12:15:00,60.75,60.75,60.52,60.58,190401.0,60.1966,60.1966,59.9687,60.0281,190401.0
2024-08-07 12:20:00,60.58,60.82,60.58,60.75,38036.0,60.0281,60.2659,60.0281,60.1966,38036.0
2024-08-07 12:25:00,60.75,60.75,60.64,60.69,20857.0,60.1966,60.1966,60.0876,60.1371,20857.0
2024-08-07 12:30:00,60.7,60.71,60.53,60.6,22873.0,60.147,60.1569,59.9786,60.0479,22873.0
2024-08-07 12:35:00,60.61,60.68,60.57,60.65,40900.0,60.0578,60.1272,60.0182,60.0975,40900.0
2024-08-07 12:40:00,60.65,60.73,60.6,60.61,50046.0,60.0975,60.1767,60.0479,60.0578,50046.0
2024-08-07 12:45:00,60.61,60.67,60.46,60.5,77585.0,60.0578,60.1173,59.9092,59.9488,77585.0
2024-08-07 12:50:00,60.51,60.57,60.48,60.55,77986.0,59.9587,60.0182,59.929,59.9984,77986.0
2024-08-07 12:55:00,60.55,60.63,60.38,60.39,35054.0,59.9984,60.0776,59.8299,59.8398,35054.0
2024-08-07 13:00:00,60.38,60.42,60.26,60.37,34011.0,59.8299,59.8696,59.711,59.82,34011.0
2024-08-07 13:05:00,60.36,60.45,60.29,60.3,45954.0,59.8101,59.8993,59.7407,59.7507,45954.0
2024-08-07 13:10:00,60.29,60.34,60.04,60.12,41946.0,59.7407,59.7903,59.493,59.5723,41946.0
2024-08-07 13:15:00,60.11,60.16,59.99,60.11,65797.0,59.5624,59.6119,59.4435,59.5624,65797.0
2024-08-07 13:20:00,60.11,60.31,60.11,60.28,59819.0,59.5624,59.7606,59.5624,59.7308,59819.0
2024-08-07 13:25:00,60.29,60.39,60.15,60.15,36862.0,59.7407,59.8398,59.602,59.602,36862.0
2024-08-07 13:30:00,60.15,60.25,60.13,60.25,17619.0,59.602,59.7011,59.5822,59.7011,17619.0
2024-08-07 13:35:00,60.29,60.37,60.25,60.28,36394.0,59.7407,59.82,59.7011,59.7308,36394.0
2024-08-07 13:40:00,60.26,60.3,60.08,60.08,23904.0,59.711,59.7507,59.5327,59.5327,23904.0
2024-08-07 13:45:00,60.08,60.14,59.98,60.0,34372.0,59.5327,59.5921,59.4336,59.4534,34372.0
2024-08-07 13:50:00,60.0,60.09,59.99,60.07,42575.0,59.4534,59.5426,59.4435,59.5228,42575.0
2024-08-07 13:55:00,60.06,60.09,60.0,60.08,98465.0,59.5128,59.5426,59.4534,59.5327,98465.0
2024-08-07 14:00:00,60.08,60.13,60.04,60.06,46249.0,59.5327,59.5822,59.493,59.5128,46249.0
2024-08-07 14:05:00,60.06,60.09,59.96,59.97,91910.0,59.5128,59.5426,59.4138,59.4237,91910.0
2024-08-07 14:10:00,59.99,60.01,59.81,59.84,145077.0,59.4435,59.4633,59.2651,59.2948,145077.0
2024-08-07 14:15:00,59.83,59.88,59.75,59.77,122106.0,59.2849,59.3345,59.2057,59.2255,122106.0
2024-08-07 14:20:00,59.77,59.97,59.76,59.96,79618.0,59.2255,59.4237,59.2156,59.4138,79618.0
2024-08-07 14:25:00,59.96,60.06,59.96,60.01,73885.0,59.4138,59.5128,59.4138,59.4633,73885.0
2024-08-07 14:30:00,60.0,60.03,59.9,60.01,114736.0,59.4534,59.4831,59.3543,59.4633,114736.0
2024-08-07 14:35:00,60.0,60.04,59.92,60.03,114208.0,59.4534,59.493,59.3741,59.4831,114208.0
2024-08-07 14:40:00,60.02,60.16,60.01,60.03,65048.0,59.4732,59.6119,59.4633,59.4831,65048.0
2024-08-07 14:45:00,60.05,60.17,59.94,60.05,97508.0,59.5029,59.6218,59.3939,59.5029,97508.0
2024-08-07 14:50:00,60.05,60.06,59.99,60.02,60076.0,59.5029,59.5128,59.4435,59.4732,60076.0
2024-08-07 14:55:00,60.02,60.15,60.01,60.07,89321.0,59.4732,59.602,59.4633,59.5228,89321.0
2024-08-07 15:00:00,60.07,60.37,60.07,60.36,59055.0,59.5228,59.82,59.5228,59.8101,59055.0
2024-08-07 15:05:00,60.35,60.48,60.32,60.45,127340.0,59.8002,59.929,59.7705,59.8993,127340.0
2024-08-07 15:10:00,60.44,60.47,60.28,60.3,88935.0,59.8894,59.9191,59.7308,59.7507,88935.0
2024-08-07 15:15:00,60.31,60.41,60.31,60.36,77838.0,59.7606,59.8597,59.7606,59.8101,77838.0
2024-08-07 15:20:00,60.37,60.47,60.21,60.27,55978.0,59.82,59.9191,59.6615,59.7209,55978.0
2024-08-07 15:25:00,60.26,60.33,60.2,60.3,69346.0,59.711,59.7804,59.6516,59.7507,69346.0
2024-08-07 15:30:00,60.31,60.32,60.17,60.22,102483.0,59.7606,59.7705,59.6218,59.6714,102483.0
2024-08-07 15:35:00,60.21,60.39,60.15,60.33,90262.0,59.6615,59.8398,59.602,59.7804,90262.0
2024-08-07 15:40:00,60.33,60.37,60.3,60.31,146408.0,59.7804,59.82,59.7507,59.7606,146408.0
2024-08-07 15:45:00,60.3,60.32,60.1,60.27,248292.0,59.7507,59.7705,59.5525,59.7209,248292.0
2024-08-07 15:50:00,60.27,60.28,59.84,59.88,323083.0,59.7209,59.7308,59.2948,59.3345,323083.0
2024-08-07 15:55:00,59.89,60.1,59.85,60.05,753804.0,59.3444,59.5525,59.3048,59.5029,753804.0
2024-08-08 09:30:00,60.97,61.3,60.72,61.01,122283.0,60.4146,60.7415,60.1668,60.4542,122283.0
2024-08-08 09:35:00,60.98,61.06,60.83,60.89,64646.0,60.4245,60.5037,60.2758,60.3353,64646.0
2024-08-08 09:40:00,60.89,61.22,60.81,61.12,100982.0,60.3353,60.6623,60.256,60.5632,100982.0
2024-08-08 09:45:00,61.13,61.18,60.67,60.69,187218.0,60.5731,60.6226,60.1173,60.1371,187218.0
2024-08-08 09:50:00,60.69,61.32,60.68,61.28,57758.0,60.1371,60.7614,60.1272,60.7217,57758.0
2024-08-08 09:55:00,61.34,61.43,61.11,61.17,77744.0,60.7812,60.8704,60.5533,60.6127,77744.0
2024-08-08 10:00:00,61.15,61.48,61.14,61.44,50986.0,60.5929,60.9199,60.583,60.8803,50986.0
2024-08-08 10:05:00,61.44,61.48,61.13,61.26,50561.0,60.8803,60.9199,60.5731,60.7019,50561.0
2024-08-08 10:10:00,61.25,61.35,61.16,61.3,45243.0,60.692,60.7911,60.6028,60.7415,45243.0
2024-08-08 10:15:00,61.3,61.45,61.24,61.37,58632.0,60.7415,60.8902,60.6821,60.8109,58632.0
2024-08-08 10:20:00,61.37,61.37,61.12,61.27,45689.0,60.8109,60.8109,60.5632,60.7118,45689.0
2024-08-08 10:25:00,61.26,61.6,61.26,61.57,66214.0,60.7019,61.0388,60.7019,61.0091,66214.0
2024-08-08 10:30:00,61.58,61.6,61.37,61.43,46986.0,61.019,61.0388,60.8109,60.8704,46986.0
2024-08-08 10:35:00,61.43,61.63,61.41,61.53,36092.0,60.8704,61.0685,60.8505,60.9694,36092.0
2024-08-08 10:40:00,61.46,61.52,61.38,61.39,43146.0,60.9001,60.9595,60.8208,60.8307,43146.0
2024-08-08 10:45:00,61.41,61.59,61.38,61.57,27079.0,60.8505,61.0289,60.8208,61.0091,27079.0
2024-08-08 10:50:00,61.6,61.7,61.49,61.55,68122.0,61.0388,61.1379,60.9298,60.9893,68122.0
2024-08-08 10:55:00,61.54,61.76,61.54,61.76,69428.0,60.9794,61.1974,60.9794,61.1974,69428.0
2024-08-08 11:00:00,61.76,61.78,61.62,61.72,61477.0,61.1974,61.2172,61.0586,61.1577,61477.0
2024-08-08 11:05:00,61.71,61.77,61.63,61.66,35356.0,61.1478,61.2073,61.0685,61.0983,35356.0
2024-08-08 11:10:00,61.67,61.7,61.47,61.54,77751.0,61.1082,61.1379,60.91,60.9794,77751.0
2024-08-08 11:15:00,61.55,61.72,61.53,61.67,67971.0,60.9893,61.1577,60.9694,61.1082,67971.0
2024-08-08 11:20:00,61.67,61.97,61.66,61.9,70730.0,61.1082,61.4054,61.0983,61.3361,70730.0
2024-08-08 11:25:00,61.92,61.97,61.76,61.79,51201.0,61.3559,61.4054,61.1974,61.2271,51201.0
2024-08-08 11:30:00,61.77,61.84,61.75,61.77,27662.0,61.2073,61.2766,61.1874,61.2073,27662.0
2024-08-08 11:35:00,61.77,61.8,61.65,61.69,40662.0,61.2073,61.237,61.0884,61.128,40662.0
2024-08-08 11:40:00,61.68,61.68,61.62,61.67,47962.0,61.1181,61.1181,61.0586,61.1082,47962.0
2024-08-08 11:45:00,61.67,61.69,61.61,61.62,53531.0,61.1082,61.128,61.0487,61.0586,53531.0
2024-08-08 11:50:00,61.63,61.85,61.62,61.85,32591.0,61.0685,61.2865,61.0586,61.2865,32591.0
2024-08-08 11:55:00,61.85,61.91,61.84,61.88,34608.0,61.2865,61.346,61.2766,61.3163,34608.0
2024-08-08 12:00:00,61.87,61.98,61.85,61.98,94282.0,61.3064,61.4153,61.2865,61.4153,94282.0
2024-08-08 12:05:00,61.97,62.21,61.97,62.18,96171.0,61.4054,61.6433,61.4054,61.6135,96171.0
2024-08-08 12:10:00,62.18,62.18,61.83,61.85,74277.0,61.6135,61.6135,61.2667,61.2865,74277.0
2024-08-08 12:15:00,61.85,61.85,61.65,61.79,105839.0,61.2865,61.2865,61.0884,61.2271,105839.0
2024-08-08 12:20:00,61.79,61.93,61.77,61.92,28919.0,61.2271,61.3658,61.2073,61.3559,28919.0
2024-08-08 12:25:00,61.93,61.96,61.78,61.8,93471.0,61.3658,61.3955,61.2172,61.237,93471.0
2024-08-08 12:30:00,61.8,61.81,61.7,61.73,36727.0,61.237,61.2469,61.1379,61.1676,36727.0
2024-08-08 12:35:00,61.73,61.77,61.61,61.64,35894.0,61.1676,61.2073,61.0487,61.0784,35894.0
2024-08-08 12:40:00,61.64,61.7,61.59,61.67,20620.0,61.0784,61.1379,61.0289,61.1082,20620.0
2024-08-08 12:45:00,61.66,61.75,61.64,61.75,32540.0,61.0983,61.1874,61.0784,61.1874,32540.0
2024-08-08 12:50:00,61.75,61.8,61.7,61.79,24623.0,61.1874,61.237,61.1379,61.2271,24623.0
2024-08-08 12:55:00,61.79,61.8,61.68,61.71,23381.0,61.2271,61.237,61.1181,61.1478,23381.0
2024-08-08 13:00:00,61.72,61.78,61.6,61.62,29324.0,61.1577,61.2172,61.0388,61.0586,29324.0
2024-08-08 13:05:00,61.64,61.8,61.55,61.8,33370.0,61.0784,61.237,60.9893,61.237,33370.0
2024-08-08 13:10:00,61.79,61.82,61.74,61.78,60051.0,61.2271,61.2568,61.1775,61.2172,60051.0
2024-08-08 13:15:00,61.78,61.82,61.66,61.8,31746.0,61.2172,61.2568,61.0983,61.237,31746.0
2024-08-08 13:20:00,61.82,61.84,61.76,61.81,18808.0,61.2568,61.2766,61.1974,61.2469,18808.0
2024-08-08 13:25:00,61.8,61.98,61.8,61.96,36158.0,61.237,61.4153,61.237,61.3955,36158.0
2024-08-08 13:30:00,61.96,62.05,61.92,62.02,37320.0,61.3955,61.4847,61.3559,61.455,37320.0
2024-08-08 13:35:00,62.02,62.06,61.95,62.04,57483.0,61.455,61.4946,61.3856,61.4748,57483.0
2024-08-08 13:40:00,62.04,62.07,62.01,62.02,39697.0,61.4748,61.5045,61.4451,61.455,39697.0
2024-08-08 13:45:00,62.02,62.13,62.02,62.12,28312.0,61.455,61.564,61.455,61.5541,28312.0
2024-08-08 13:50:00,62.13,62.16,62.06,62.16,29503.0,61.564,61.5937,61.4946,61.5937,29503.0
2024-08-08 13:55:00,62.16,62.19,62.08,62.18,44525.0,61.5937,61.6234,61.5144,61.6135,44525.0
2024-08-08 14:00:00,62.18,62.44,62.13,62.38,75218.0,61.6135,61.8712,61.564,61.8117,75218.0
2024-08-08 14:05:00,62.37,62.39,62.2,62.28,61052.0,61.8018,61.8216,61.6333,61.7126,61052.0
2024-08-08 14:10:00,62.27,62.27,62.11,62.22,36642.0,61.7027,61.7027,61.5442,61.6532,36642.0
2024-08-08 14:15:00,62.22,62.36,62.19,62.32,38500.0,61.6532,61.7919,61.6234,61.7523,38500.0
2024-08-08 14:20:00,62.34,62.36,62.27,62.34,37633.0,61.7721,61.7919,61.7027,61.7721,37633.0
2024-08-08 14:25:00,62.34,62.36,62.12,62.12,36797.0,61.7721,61.7919,61.5541,61.5541,36797.0
2024-08-08 14:30:00,62.13,62.23,62.1,62.21,30544.0,61.564,61.6631,61.5343,61.6433,30544.0
2024-08-08 14:35:00,62.19,62.22,62.09,62.09,24075.0,61.6234,61.6532,61.5243,61.5243,24075.0
2024-08-08 14:40:00,62.08,62.09,61.95,61.99,30572.0,61.5144,61.5243,61.3856,61.4253,30572.0
2024-08-08 14:45:00,61.99,62.09,61.99,62.09,54990.0,61.4253,61.5243,61.4253,61.5243,54990.0
2024-08-08 14:50:00,62.09,62.13,62.04,62.09,35809.0,61.5243,61.564,61.4748,61.5243,35809.0
2024-08-08 14:55:00,62.09,62.14,62.08,62.09,35289.0,61.5243,61.5739,61.5144,61.5243,35289.0
2024-08-08 15:00:00,62.08,62.08,61.92,61.92,39135.0,61.5144,61.5144,61.3559,61.3559,39135.0
2024-08-08 15:05:00,61.92,62.13,61.89,62.13,38930.0,61.3559,61.564,61.3262,61.564,38930.0
2024-08-08 15:10:00,62.13,62.28,62.13,62.23,93611.0,61.564,61.7126,61.564,61.6631,93611.0
2024-08-08 15:15:00,62.22,62.25,62.08,62.1,43312.0,61.6532,61.6829,61.5144,61.5343,43312.0
2024-08-08 15:20:00,62.1,62.29,62.08,62.28,63917.0,61.5343,61.7225,61.5144,61.7126,63917.0
2024-08-08 15:25:00,62.28,62.34,62.18,62.19,109077.0,61.7126,61.7721,61.6135,61.6234,109077.0
2024-08-08 15:30:00,62.18,62.24,62.06,62.11,82722.0,61.6135,61.673,61.4946,61.5442,82722.0
2024-08-08 15:35:00,62.1,62.15,61.95,62.13,71370.0,61.5343,61.5838,61.3856,61.564,71370.0
2024-08-08 15:40:00,62.12,62.42,62.12,62.41,89782.0,61.5541,61.8513,61.5541,61.8414,89782.0
2024-08-08 15:45:00,62.4,62.48,62.35,62.48,188126.0,61.8315,61.9108,61.782,61.9108,188126.0
2024-08-08 15:50:00,62.45,62.47,62.27,62.33,219659.0,61.8811,61.9009,61.7027,61.7622,219659.0
2024-08-08 15:55:00,62.34,62.51,62.23,62.38,586887.0,61.7721,61.9405,61.6631,61.8117,586887.0
2024-08-09 09:30:00,62.13,62.69,62.13,62.32,121128.0,61.564,62.1189,61.564,61.7523,121128.0
2024-08-09 09:35:00,62.3,62.82,62.23,62.76,32925.0,61.7324,62.2477,61.6631,62.1882,32925.0
2024-08-09 09:40:00,62.76,62.87,62.45,62.46,64849.0,62.1882,62.2972,61.8811,61.891,64849.0
2024-08-09 09:45:00,62.48,62.53,62.11,62.17,79161.0,61.9108,61.9603,61.5442,61.6036,79161.0
2024-08-09 09:50:00,62.17,62.34,62.16,62.32,29368.0,61.6036,61.7721,61.5937,61.7523,29368.0
2024-08-09 09:55:00,62.34,62.38,62.23,62.23,35385.0,61.7721,61.8117,61.6631,61.6631,35385.0
2024-08-09 10:00:00,62.23,62.31,61.94,62.26,50531.0,61.6631,61.7423,61.3757,61.6928,50531.0
2024-08-09 10:05:00,62.26,62.32,62.04,62.09,38320.0,61.6928,61.7523,61.4748,61.5243,38320.0
2024-08-09 10:10:00,62.09,62.5,62.08,62.39,37421.0,61.5243,61.9306,61.5144,61.8216,37421.0
2024-08-09 10:15:00,62.39,62.47,62.19,62.19,31149.0,61.8216,61.9009,61.6234,61.6234,31149.0
2024-08-09 10:20:00,62.22,62.4,62.18,62.2,32857.0,61.6532,61.8315,61.6135,61.6333,32857.0
2024-08-09 10:25:00,62.22,62.27,62.06,62.2,37487.0,61.6532,61.7027,61.4946,61.6333,37487.0
2024-08-09 10:30:00,62.2,62.2,62.01,62.08,33235.0,61.6333,61.6333,61.4451,61.5144,33235.0
2024-08-09 10:35:00,62.1,62.22,62.01,62.19,45708.0,61.5343,61.6532,61.4451,61.6234,45708.0
2024-08-09 10:40:00,62.19,62.32,62.18,62.21,26620.0,61.6234,61.7523,61.6135,61.6433,26620.0
2024-08-09 10:45:00,62.21,62.52,62.2,62.52,108808.0,61.6433,61.9504,61.6333,61.9504,108808.0
2024-08-09 10:50:00,62.5,62.61,62.43,62.53,34009.0,61.9306,62.0396,61.8613,61.9603,34009.0
2024-08-09 10:55:00,62.53,62.63,62.48,62.54,37220.0,61.9603,62.0594,61.9108,61.9702,37220.0
2024-08-09 11:00:00,62.54,62.65,62.52,62.64,49648.0,61.9702,62.0792,61.9504,62.0693,49648.0
2024-08-09 11:05:00,62.65,62.72,62.52,62.55,56575.0,62.0792,62.1486,61.9504,61.9802,56575.0
2024-08-09 11:10:00,62.56,62.57,62.43,62.48,25453.0,61.9901,62.0,61.8613,61.9108,25453.0
2024-08-09 11:15:00,62.49,62.53,62.44,62.49,23200.0,61.9207,61.9603,61.8712,61.9207,23200.0
2024-08-09 11:20:00,62.48,62.48,62.35,62.37,17946.0,61.9108,61.9108,61.782,61.8018,17946.0
2024-08-09 11:25:00,62.37,62.42,62.29,62.35,52291.0,61.8018,61.8513,61.7225,61.782,52291.0
2024-08-09 11:30:00,62.36,62.42,62.31,62.34,20577.0,61.7919,61.8513,61.7423,61.7721,20577.0
2024-08-09 11:35:00,62.33,62.41,62.26,62.4,25734.0,61.7622,61.8414,61.6928,61.8315,25734.0
2024-08-09 11:40:00,62.42,62.44,62.31,62.33,23943.0,61.8513,61.8712,61.7423,61.7622,23943.0
2024-08-09 11:45:00,62.33,62.4,62.31,62.4,17782.0,61.7622,61.8315,61.7423,61.8315,17782.0
2024-08-09 11:50:00,62.4,62.5,62.37,62.48,23688.0,61.8315,61.9306,61.8018,61.9108,23688.0
2024-08-09 11:55:00,62.47,62.47,62.19,62.22,24230.0,61.9009,61.9009,61.6234,61.6532,24230.0
2024-08-09 12:00:00,62.22,62.29,62.15,62.18,21728.0,61.6532,61.7225,61.5838,61.6135,21728.0
2024-08-09 12:05:00,62.2,62.22,62.11,62.18,14408.0,61.6333,61.6532,61.5442,61.6135,14408.0
2024-08-09 12:10:00,62.18,62.22,62.16,62.18,20535.0,61.6135,61.6532,61.5937,61.6135,20535.0
2024-08-09 12:15:00,62.18,62.2,61.99,62.03,23826.0,61.6135,61.6333,61.4253,61.4649,23826.0
2024-08-09 12:20:00,62.02,62.11,62.02,62.03,18370.0,61.455,61.5442,61.455,61.4649,18370.0
2024-08-09 12:25:00,62.03,62.12,62.02,62.07,16929.0,61.4649,61.5541,61.455,61.5045,16929.0
2024-08-09 12:30:00,62.06,62.17,62.05,62.11,31932.0,61.4946,61.6036,61.4847,61.5442,31932.0
2024-08-09 12:35:00,62.12,62.21,62.11,62.21,13147.0,61.5541,61.6433,61.5442,61.6433,13147.0
2024-08-09 12:40:00,62.2,62.29,62.18,62.24,19785.0,61.6333,61.7225,61.6135,61.673,19785.0
2024-08-09 12:45:00,62.24,62.28,62.2,62.28,14973.0,61.673,61.7126,61.6333,61.7126,14973.0
2024-08-09 12:50:00,62.28,62.34,62.2,62.22,21953.0,61.7126,61.7721,61.6333,61.6532,21953.0
2024-08-09 12:55:00,62.23,62.35,62.23,62.35,14572.0,61.6631,61.782,61.6631,61.782,14572.0
2024-08-09 13:00:00,62.35,62.42,62.27,62.42,31088.0,61.782,61.8513,61.7027,61.8513,31088.0
2024-08-09 13:05:00,62.42,62.43,62.37,62.38,15921.0,61.8513,61.8613,61.8018,61.8117,15921.0
2024-08-09 13:10:00,62.41,62.57,62.41,62.57,34675.0,61.8414,62.0,61.8414,62.0,34675.0
2024-08-09 13:15:00,62.58,62.65,62.55,62.58,16706.0,62.0099,62.0792,61.9802,62.0099,16706.0
2024-08-09 13:20:00,62.57,62.58,62.51,62.51,23405.0,62.0,62.0099,61.9405,61.9405,23405.0
2024-08-09 13:25:00,62.52,62.72,62.52,62.72,22151.0,61.9504,62.1486,61.9504,62.1486,22151.0
2024-08-09 13:30:00,62.73,62.79,62.62,62.68,28941.0,62.1585,62.218,62.0495,62.109,28941.0
2024-08-09 13:35:00,62.68,62.71,62.58,62.61,20668.0,62.109,62.1387,62.0099,62.0396,20668.0
2024-08-09 13:40:00,62.62,62.63,62.48,62.52,24394.0,62.0495,62.0594,61.9108,61.9504,24394.0
2024-08-09 13:45:00,62.53,62.57,62.49,62.54,16399.0,61.9603,62.0,61.9207,61.9702,16399.0
2024-08-09 13:50:00,62.55,62.61,62.42,62.46,20097.0,61.9802,62.0396,61.8513,61.891,20097.0
2024-08-09 13:55:00,62.45,62.52,62.42,62.48,20071.0,61.8811,61.9504,61.8513,61.9108,20071.0
2024-08-09 14:00:00,62.49,62.52,62.36,62.41,23481.0,61.9207,61.9504,61.7919,61.8414,23481.0
2024-08-09 14:05:00,62.4,62.54,62.39,62.54,23837.0,61.8315,61.9702,61.8216,61.9702,23837.0
2024-08-09 14:10:00,62.54,62.55,62.4,62.44,30323.0,61.9702,61.9802,61.8315,61.8712,30323.0
2024-08-09 14:15:00,62.42,62.49,62.42,62.48,29959.0,61.8513,61.9207,61.8513,61.9108,29959.0
2024-08-09 14:20:00,62.47,62.48,62.33,62.39,19433.0,61.9009,61.9108,61.7622,61.8216,19433.0
2024-08-09 14:25:00,62.4,62.5,62.37,62.48,18992.0,61.8315,61.9306,61.8018,61.9108,18992.0
2024-08-09 14:30:00,62.48,62.51,62.41,62.43,20160.0,61.9108,61.9405,61.8414,61.8613,20160.0
2024-08-09 14:35:00,62.43,62.5,62.39,62.49,19879.0,61.8613,61.9306,61.8216,61.9207,19879.0
2024-08-09 14:40:00,62.49,62.54,62.47,62.5,20334.0,61.9207,61.9702,61.9009,61.9306,20334.0
2024-08-09 14:45:00,62.5,62.56,62.48,62.51,17426.0,61.9306,61.9901,61.9108,61.9405,17426.0
2024-08-09 14:50:00,62.52,62.54,62.45,62.5,24374.0,61.9504,61.9702,61.8811,61.9306,24374.0
2024-08-09 14:55:00,62.51,62.55,62.43,62.53,34650.0,61.9405,61.9802,61.8613,61.9603,34650.0
2024-08-09 15:00:00,62.54,62.57,62.47,62.49,30294.0,61.9702,62.0,61.9009,61.9207,30294.0
2024-08-09 15:05:00,62.49,62.6,62.48,62.55,22246.0,61.9207,62.0297,61.9108,61.9802,22246.0
2024-08-09 15:10:00,62.55,62.59,62.51,62.56,38451.0,61.9802,62.0198,61.9405,61.9901,38451.0
2024-08-09 15:15:00,62.57,62.63,62.54,62.62,27906.0,62.0,62.0594,61.9702,62.0495,27906.0
2024-08-09 15:20:00,62.61,62.62,62.43,62.48,45400.0,62.0396,62.0495,61.8613,61.9108,45400.0
2024-08-09 15:25:00,62.47,62.55,62.45,62.5,32192.0,61.9009,61.9802,61.8811,61.9306,32192.0
2024-08-09 15:30:00,62.5,62.58,62.4,62.41,38399.0,61.9306,62.0099,61.8315,61.8414,38399.0
2024-08-09 15:35:00,62.41,62.48,62.34,62.41,85856.0,61.8414,61.9108,61.7721,61.8414,85856.0
2024-08-09 15:40:00,62.41,62.59,62.41,62.56,73737.0,61.8414,62.0198,61.8414,61.9901,73737.0
2024-08-09 15:45:00,62.55,62.61,62.53,62.57,79251.0,61.9802,62.0396,61.9603,62.0,79251.0
2024-08-09 15:50:00,62.57,62.61,62.41,62.44,160243.0,62.0,62.0396,61.8414,61.8712,160243.0
2024-08-09 15:55:00,62.42,62.65,62.41,62.59,361651.0,61.8513,62.0792,61.8414,62.0198,361651.0
2024-08-12 09:30:00,62.85,63.37,62.85,63.23,101771.0,62.2774,62.7927,62.2774,62.654,101771.0
2024-08-12 09:35:00,63.24,63.38,62.83,62.97,44663.0,62.6639,62.8026,62.2576,62.3963,44663.0
2024-08-12 09:40:00,63.02,63.02,62.7,62.73,26435.0,62.4459,62.4459,62.1288,62.1585,26435.0
2024-08-12 09:45:00,62.74,62.85,62.61,62.8,45772.0,62.1684,62.2774,62.0396,62.2279,45772.0
2024-08-12 09:50:00,62.84,63.09,62.84,62.97,23180.0,62.2675,62.5152,62.2675,62.3963,23180.0
2024-08-12 09:55:00,62.97,63.03,62.65,62.78,24929.0,62.3963,62.4558,62.0792,62.2081,24929.0
2024-08-12 10:00:00,62.78,62.91,62.61,62.9,33244.0,62.2081,62.3369,62.0396,62.327,33244.0
2024-08-12 10:05:00,62.86,63.09,62.79,63.09,28005.0,62.2873,62.5152,62.218,62.5152,28005.0
2024-08-12 10:10:00,63.09,63.1,62.9,63.06,18014.0,62.5152,62.5251,62.327,62.4855,18014.0
2024-08-12 10:15:00,63.06,63.12,62.94,62.98,28892.0,62.4855,62.545,62.3666,62.4062,28892.0
2024-08-12 10:20:00,62.98,63.18,62.95,63.07,10331.0,62.4062,62.6044,62.3765,62.4954,10331.0
2024-08-12 10:25:00,63.08,63.22,63.0,63.01,24239.0,62.5053,62.6441,62.4261,62.436,24239.0
2024-08-12 10:30:00,63.02,63.1,62.98,63.09,18195.0,62.4459,62.5251,62.4062,62.5152,18195.0
2024-08-12 10:35:00,63.09,63.28,63.08,63.25,24408.0,62.5152,62.7035,62.5053,62.6738,24408.0
2024-08-12 10:40:00,63.26,63.31,63.17,63.17,19467.0,62.6837,62.7332,62.5945,62.5945,19467.0
2024-08-12 10:45:00,63.16,63.27,63.14,63.27,14063.0,62.5846,62.6936,62.5648,62.6936,14063.0
2024-08-12 10:50:00,63.26,63.4,63.2,63.32,30142.0,62.6837,62.8224,62.6242,62.7431,30142.0
2024-08-12 10:55:00,63.33,63.41,63.28,63.39,22021.0,62.7531,62.8323,62.7035,62.8125,22021.0
2024-08-12 11:00:00,63.39,63.55,63.35,63.51,33996.0,62.8125,62.971,62.7729,62.9314,33996.0
2024-08-12 11:05:00,63.49,63.49,63.4,63.41,16745.0,62.9116,62.9116,62.8224,62.8323,16745.0
2024-08-12 11:10:00,63.44,63.57,63.44,63.53,48946.0,62.862,62.9909,62.862,62.9512,48946.0
2024-08-12 11:15:00,63.54,63.58,63.5,63.56,29061.0,62.9611,63.0008,62.9215,62.981,29061.0
2024-08-12 11:20:00,63.55,63.59,62.95,62.97,58400.0,62.971,63.0107,62.3765,62.3963,58400.0
2024-08-12 11:25:00,62.98,63.1,62.89,63.1,28895.0,62.4062,62.5251,62.3171,62.5251,28895.0
2024-08-12 11:30:00,63.1,63.1,62.92,63.03,23107.0,62.5251,62.5251,62.3468,62.4558,23107.0
2024-08-12 11:35:00,63.03,63.11,62.97,63.05,23225.0,62.4558,62.5351,62.3963,62.4756,23225.0
2024-08-12 11:40:00,63.05,63.14,63.03,63.14,28236.0,62.4756,62.5648,62.4558,62.5648,28236.0
2024-08-12 11:45:00,63.15,63.21,63.09,63.21,19398.0,62.5747,62.6341,62.5152,62.6341,19398.0
2024-08-12 11:50:00,63.21,63.34,63.2,63.34,13163.0,62.6341,62.763,62.6242,62.763,13163.0
2024-08-12 11:55:00,63.33,63.41,63.26,63.38,17992.0,62.7531,62.8323,62.6837,62.8026,17992.0
2024-08-12 12:00:00,63.38,63.43,63.3,63.37,22051.0,62.8026,62.8521,62.7233,62.7927,22051.0
2024-08-12 12:05:00,63.36,63.37,63.23,63.35,23033.0,62.7828,62.7927,62.654,62.7729,23033.0
2024-08-12 12:10:00,63.33,63.36,63.29,63.32,17229.0,62.7531,62.7828,62.7134,62.7431,17229.0
2024-08-12 12:15:00,63.32,63.35,63.27,63.3,18919.0,62.7431,62.7729,62.6936,62.7233,18919.0
2024-08-12 12:20:00,63.29,63.35,63.25,63.34,25239.0,62.7134,62.7729,62.6738,62.763,25239.0
2024-08-12 12:25:00,63.35,63.37,63.27,63.31,18998.0,62.7729,62.7927,62.6936,62.7332,18998.0
2024-08-12 12:30:00,63.31,63.33,63.2,63.21,28127.0,62.7332,62.7531,62.6242,62.6341,28127.0
2024-08-12 12:35:00,63.21,63.29,63.14,63.28,27689.0,62.6341,62.7134,62.5648,62.7035,27689.0
2024-08-12 12:40:00,63.27,63.28,63.16,63.24,19170.0,62.6936,62.7035,62.5846,62.6639,19170.0
2024-08-12 12:45:00,63.24,63.31,63.23,63.27,20119.0,62.6639,62.7332,62.654,62.6936,20119.0
2024-08-12 12:50:00,63.26,63.34,63.21,63.32,16546.0,62.6837,62.763,62.6341,62.7431,16546.0
2024-08-12 12:55:00,63.33,63.34,63.09,63.11,20985.0,62.7531,62.763,62.5152,62.5351,20985.0
2024-08-12 13:00:00,63.09,63.17,63.05,63.13,15028.0,62.5152,62.5945,62.4756,62.5549,15028.0
2024-08-12 13:05:00,63.12,63.21,63.09,63.2,15105.0,62.545,62.6341,62.5152,62.6242,15105.0
2024-08-12 13:10:00,63.19,63.19,63.09,63.15,17592.0,62.6143,62.6143,62.5152,62.5747,17592.0
2024-08-12 13:15:00,63.15,63.23,63.15,63.21,19382.0,62.5747,62.654,62.5747,62.6341,19382.0
2024-08-12 13:20:00,63.21,63.3,63.2,63.24,22045.0,62.6341,62.7233,62.6242,62.6639,22045.0
2024-08-12 13:25:00,63.24,63.24,63.07,63.21,23902.0,62.6639,62.6639,62.4954,62.6341,23902.0
2024-08-12 13:30:00,63.21,63.29,63.2,63.26,14340.0,62.6341,62.7134,62.6242,62.6837,14340.0
2024-08-12 13:35:00,63.26,63.27,63.13,63.2,19557.0,62.6837,62.6936,62.5549,62.6242,19557.0
2024-08-12 13:40:00,63.21,63.21,63.06,63.1,34413.0,62.6341,62.6341,62.4855,62.5251,34413.0
2024-08-12 13:45:00,63.11,63.19,63.09,63.13,21195.0,62.5351,62.6143,62.5152,62.5549,21195.0
2024-08-12 13:50:00,63.11,63.11,63.0,63.04,19099.0,62.5351,62.5351,62.4261,62.4657,19099.0
2024-08-12 13:55:00,63.06,63.17,63.05,63.15,14754.0,62.4855,62.5945,62.4756,62.5747,14754.0
2024-08-12 14:00:00,63.16,63.22,63.12,63.21,28285.0,62.5846,62.6441,62.545,62.6341,28285.0
2024-08-12 14:05:00,63.21,63.22,63.12,63.14,42498.0,62.6341,62.6441,62.545,62.5648,42498.0
2024-08-12 14:10:00,63.14,63.23,63.14,63.21,18495.0,62.5648,62.654,62.5648,62.6341,18495.0
2024-08-12 14:15:00,63.2,63.23,63.17,63.19,18533.0,62.6242,62.654,62.5945,62.6143,18533.0
2024-08-12 14:20:00,63.19,63.3,63.13,63.15,19685.0,62.6143,62.7233,62.5549,62.5747,19685.0
2024-08-12 14:25:00,63.13,63.25,63.13,63.2,22336.0,62.5549,62.6738,62.5549,62.6242,22336.0
2024-08-12 14:30:00,63.19,63.2,63.15,63.18,11245.0,62.6143,62.6242,62.5747,62.6044,11245.0
2024-08-12 14:35:00,63.18,63.22,63.17,63.21,17000.0,62.6044,62.6441,62.5945,62.6341,17000.0
2024-08-12 14:40:00,63.21,63.21,63.14,63.19,13600.0,62.6341,62.6341,62.5648,62.6143,13600.0
2024-08-12 14:45:00,63.19,63.21,63.14,63.17,19610.0,62.6143,62.6341,62.5648,62.5945,19610.0
2024-08-12 14:50:00,63.17,63.19,63.14,63.16,17723.0,62.5945,62.6143,62.5648,62.5846,17723.0
2024-08-12 14:55:00,63.15,63.21,63.15,63.2,18577.0,62.5747,62.6341,62.5747,62.6242,18577.0
2024-08-12 15:00:00,63.19,63.2,63.12,63.18,17982.0,62.6143,62.6242,62.545,62.6044,17982.0
2024-08-12 15:05:00,63.19,63.19,62.94,63.0,140554.0,62.6143,62.6143,62.3666,62.4261,140554.0
2024-08-12 15:10:00,63.0,63.05,62.97,62.99,131632.0,62.4261,62.4756,62.3963,62.4161,131632.0
2024-08-12 15:15:00,62.99,63.01,62.93,62.99,28248.0,62.4161,62.436,62.3567,62.4161,28248.0
2024-08-12 15:20:00,62.99,63.01,62.95,63.0,30315.0,62.4161,62.436,62.3765,62.4261,30315.0
2024-08-12 15:25:00,62.99,63.01,62.93,62.94,38581.0,62.4161,62.436,62.3567,62.3666,38581.0
2024-08-12 15:30:00,62.94,63.0,62.94,62.99,30093.0,62.3666,62.4261,62.3666,62.4161,30093.0
2024-08-12 15:35:00,62.98,63.05,62.93,62.97,32874.0,62.4062,62.4756,62.3567,62.3963,32874.0
2024-08-12 15:40:00,62.97,63.06,62.94,63.04,31670.0,62.3963,62.4855,62.3666,62.4657,31670.0
2024-08-12 15:45:00,63.04,63.06,62.94,63.0,46856.0,62.4657,62.4855,62.3666,62.4261,46856.0
2024-08-12 15:50:00,62.98,63.03,62.92,62.99,85265.0,62.4062,62.4558,62.3468,62.4161,85265.0
2024-08-12 15:55:00,62.99,63.09,62.97,63.05,351167.0,62.4161,62.5152,62.3963,62.4756,351167.0
2024-08-13 09:30:00,63.59,64.1,63.46,63.87,142178.0,63.0107,63.516,62.8819,63.2881,142178.0
2024-08-13 09:35:00,63.93,64.0,63.74,63.92,120009.0,63.3476,63.4169,63.1593,63.3377,120009.0
2024-08-13 09:40:00,63.93,64.04,63.9,64.0,83187.0,63.3476,63.4566,63.3179,63.4169,83187.0
2024-08-13 09:45:00,64.0,64.19,64.0,64.19,90910.0,63.4169,63.6052,63.4169,63.6052,90910.0
2024-08-13 09:50:00,64.17,64.29,64.14,64.23,131384.0,63.5854,63.7043,63.5557,63.6449,131384.0
2024-08-13 09:55:00,64.16,64.31,64.1,64.23,30734.0,63.5755,63.7241,63.516,63.6449,30734.0
2024-08-13 10:00:00,64.24,64.24,63.7,63.74,29924.0,63.6548,63.6548,63.1197,63.1593,29924.0
2024-08-13 10:05:00,63.75,63.77,63.58,63.62,31871.0,63.1692,63.189,63.0008,63.0404,31871.0
2024-08-13 10:10:00,63.65,63.82,63.59,63.77,20033.0,63.0701,63.2386,63.0107,63.189,20033.0
2024-08-13 10:15:00,63.77,63.93,63.69,63.69,86480.0,63.189,63.3476,63.1098,63.1098,86480.0
2024-08-13 10:20:00,63.69,63.8,63.58,63.62,13086.0,63.1098,63.2188,63.0008,63.0404,13086.0
2024-08-13 10:25:00,63.64,63.72,63.57,63.59,10887.0,63.0602,63.1395,62.9909,63.0107,10887.0
2024-08-13 10:30:00,63.59,63.6,63.48,63.54,21300.0,63.0107,63.0206,62.9017,62.9611,21300.0
2024-08-13 10:35:00,63.55,63.73,63.54,63.73,17824.0,62.971,63.1494,62.9611,63.1494,17824.0
2024-08-13 10:40:00,63.73,63.92,63.7,63.9,20929.0,63.1494,63.3377,63.1197,63.3179,20929.0
2024-08-13 10:45:00,63.91,63.92,63.83,63.9,14020.0,63.3278,63.3377,63.2485,63.3179,14020.0
2024-08-13 10:50:00,63.91,63.92,63.81,63.84,28830.0,63.3278,63.3377,63.2287,63.2584,28830.0
2024-08-13 10:55:00,63.86,63.91,63.85,63.9,11793.0,63.2782,63.3278,63.2683,63.3179,11793.0
2024-08-13 11:00:00,63.9,63.96,63.87,63.95,23981.0,63.3179,63.3773,63.2881,63.3674,23981.0
2024-08-13 11:05:00,63.96,64.0,63.92,63.92,14222.0,63.3773,63.4169,63.3377,63.3377,14222.0
2024-08-13 11:10:00,63.92,64.02,63.88,64.01,17640.0,63.3377,63.4368,63.298,63.4269,17640.0
2024-08-13 11:15:00,64.01,64.04,63.94,64.0,18552.0,63.4269,63.4566,63.3575,63.4169,18552.0
2024-08-13 11:20:00,64.0,64.12,64.0,64.09,20587.0,63.4169,63.5359,63.4169,63.5061,20587.0
2024-08-13 11:25:00,64.09,64.19,64.08,64.1,24331.0,63.5061,63.6052,63.4962,63.516,24331.0
2024-08-13 11:30:00,64.08,64.15,64.06,64.15,33420.0,63.4962,63.5656,63.4764,63.5656,33420.0
2024-08-13 11:35:00,64.14,64.19,64.11,64.17,20794.0,63.5557,63.6052,63.5259,63.5854,20794.0
2024-08-13 11:40:00,64.16,64.21,64.09,64.09,28642.0,63.5755,63.625,63.5061,63.5061,28642.0
2024-08-13 11:45:00,64.11,64.21,64.1,64.19,10581.0,63.5259,63.625,63.516,63.6052,10581.0
2024-08-13 11:50:00,64.19,64.19,64.15,64.18,11398.0,63.6052,63.6052,63.5656,63.5953,11398.0
2024-08-13 11:55:00,64.17,64.23,64.15,64.16,17896.0,63.5854,63.6449,63.5656,63.5755,17896.0
2024-08-13 12:00:00,64.18,64.27,64.12,64.26,25674.0,63.5953,63.6845,63.5359,63.6746,25674.0
2024-08-13 12:05:00,64.26,64.35,64.23,64.31,14733.0,63.6746,63.7638,63.6449,63.7241,14733.0
2024-08-13 12:10:00,64.33,64.37,64.28,64.28,23128.0,63.7439,63.7836,63.6944,63.6944,23128.0
2024-08-13 12:15:00,64.28,64.31,64.28,64.3,25857.0,63.6944,63.7241,63.6944,63.7142,25857.0
2024-08-13 12:20:00,64.3,64.36,64.27,64.3,52742.0,63.7142,63.7737,63.6845,63.7142,52742.0
2024-08-13 12:25:00,64.31,64.34,64.21,64.23,19510.0,63.7241,63.7538,63.625,63.6449,19510.0
2024-08-13 12:30:00,64.21,64.3,64.17,64.29,19024.0,63.625,63.7142,63.5854,63.7043,19024.0
2024-08-13 12:35:00,64.28,64.3,64.25,64.28,12609.0,63.6944,63.7142,63.6647,63.6944,12609.0
2024-08-13 12:40:00,64.27,64.41,64.27,64.39,26211.0,63.6845,63.8232,63.6845,63.8034,26211.0
2024-08-13 12:45:00,64.39,64.46,64.31,64.46,32912.0,63.8034,63.8728,63.7241,63.8728,32912.0
2024-08-13 12:50:00,64.46,64.51,64.44,64.49,15682.0,63.8728,63.9223,63.8529,63.9025,15682.0
2024-08-13 12:55:00,64.49,64.5,64.43,64.48,11183.0,63.9025,63.9124,63.843,63.8926,11183.0
2024-08-13 13:00:00,64.49,64.49,64.3,64.3,40591.0,63.9025,63.9025,63.7142,63.7142,40591.0
2024-08-13 13:05:00,64.3,64.36,64.29,64.3,19992.0,63.7142,63.7737,63.7043,63.7142,19992.0
2024-08-13 13:10:00,64.3,64.34,64.25,64.34,27834.0,63.7142,63.7538,63.6647,63.7538,27834.0
2024-08-13 13:15:00,64.34,64.37,64.3,64.36,24768.0,63.7538,63.7836,63.7142,63.7737,24768.0
2024-08-13 13:20:00,64.36,64.37,64.24,64.25,13678.0,63.7737,63.7836,63.6548,63.6647,13678.0
2024-08-13 13:25:00,64.25,64.3,64.2,64.3,21547.0,63.6647,63.7142,63.6151,63.7142,21547.0
2024-08-13 13:30:00,64.31,64.37,64.27,64.29,30624.0,63.7241,63.7836,63.6845,63.7043,30624.0
2024-08-13 13:35:00,64.29,64.37,64.25,64.36,97221.0,63.7043,63.7836,63.6647,63.7737,97221.0
2024-08-13 13:40:00,64.37,64.4,64.36,64.38,15880.0,63.7836,63.8133,63.7737,63.7935,15880.0
2024-08-13 13:45:00,64.38,64.38,64.18,64.31,105319.0,63.7935,63.7935,63.5953,63.7241,105319.0
2024-08-13 13:50:00,64.32,64.45,64.3,64.44,40107.0,63.734,63.8628,63.7142,63.8529,40107.0
2024-08-13 13:55:00,64.43,64.53,64.42,64.5,33314.0,63.843,63.9421,63.8331,63.9124,33314.0
2024-08-13 14:00:00,64.5,64.53,64.48,64.5,33300.0,63.9124,63.9421,63.8926,63.9124,33300.0
2024-08-13 14:05:00,64.49,64.53,64.48,64.51,52919.0,63.9025,63.9421,63.8926,63.9223,52919.0
2024-08-13 14:10:00,64.52,64.53,64.45,64.45,31972.0,63.9322,63.9421,63.8628,63.8628,31972.0
2024-08-13 14:15:00,64.46,64.5,64.42,64.46,76035.0,63.8728,63.9124,63.8331,63.8728,76035.0
2024-08-13 14:20:00,64.46,64.58,64.46,64.57,46034.0,63.8728,63.9917,63.8728,63.9818,46034.0
2024-08-13 14:25:00,64.56,64.58,64.53,64.58,38459.0,63.9718,63.9917,63.9421,63.9917,38459.0
2024-08-13 14:30:00,64.58,64.58,64.48,64.49,34114.0,63.9917,63.9917,63.8926,63.9025,34114.0
2024-08-13 14:35:00,64.5,64.64,64.5,64.63,56801.0,63.9124,64.0511,63.9124,64.0412,56801.0
2024-08-13 14:40:00,64.65,64.67,64.59,64.64,25247.0,64.061,64.0808,64.0016,64.0511,25247.0
2024-08-13 14:45:00,64.64,64.64,64.55,64.58,40323.0,64.0511,64.0511,63.9619,63.9917,40323.0
2024-08-13 14:50:00,64.58,64.61,64.54,64.57,23589.0,63.9917,64.0214,63.952,63.9818,23589.0
2024-08-13 14:55:00,64.57,64.65,64.56,64.64,26970.0,63.9818,64.061,63.9718,64.0511,26970.0
2024-08-13 15:00:00,64.64,64.64,64.54,64.56,43330.0,64.0511,64.0511,63.952,63.9718,43330.0
2024-08-13 15:05:00,64.55,64.55,64.43,64.43,62532.0,63.9619,63.9619,63.843,63.843,62532.0
2024-08-13 15:10:00,64.43,64.45,64.36,64.4,31270.0,63.843,63.8628,63.7737,63.8133,31270.0
2024-08-13 15:15:00,64.4,64.47,64.39,64.46,55000.0,63.8133,63.8827,63.8034,63.8728,55000.0
2024-08-13 15:20:00,64.46,64.56,64.43,64.52,169452.0,63.8728,63.9718,63.843,63.9322,169452.0
2024-08-13 15:25:00,64.53,64.55,64.48,64.55,25600.0,63.9421,63.9619,63.8926,63.9619,25600.0
2024-08-13 15:30:00,64.54,64.68,64.54,64.61,47607.0,63.952,64.0908,63.952,64.0214,47607.0
2024-08-13 15:35:00,64.61,64.61,64.48,64.52,34108.0,64.0214,64.0214,63.8926,63.9322,34108.0
2024-08-13 15:40:00,64.52,64.6,64.48,64.59,43405.0,63.9322,64.0115,63.8926,64.0016,43405.0
2024-08-13 15:45:00,64.59,64.76,64.58,64.74,74846.0,64.0016,64.17,63.9917,64.1502,74846.0
2024-08-13 15:50:00,64.74,64.76,64.55,64.56,155575.0,64.1502,64.17,63.9619,63.9718,155575.0
2024-08-13 15:55:00,64.57,64.83,64.57,64.8,470184.0,63.9818,64.2394,63.9818,64.2097,470184.0
2024-08-14 09:30:00,65.0,65.18,64.7,64.7,72051.0,64.4078,64.5862,64.1106,64.1106,72051.0
2024-08-14 09:35:00,64.61,64.63,64.45,64.58,69420.0,64.0214,64.0412,63.8628,63.9917,69420.0
2024-08-14 09:40:00,64.5,64.62,64.32,64.36,31082.0,63.9124,64.0313,63.734,63.7737,31082.0
2024-08-14 09:45:00,64.39,64.67,64.38,64.46,15992.0,63.8034,64.0808,63.7935,63.8728,15992.0
2024-08-14 09:50:00,64.48,64.57,64.39,64.48,67173.0,63.8926,63.9818,63.8034,63.8926,67173.0
2024-08-14 09:55:00,64.45,64.51,64.38,64.51,18402.0,63.8628,63.9223,63.7935,63.9223,18402.0
2024-08-14 10:00:00,64.51,64.68,64.51,64.65,59837.0,63.9223,64.0908,63.9223,64.061,59837.0
2024-08-14 10:05:00,64.63,64.64,64.53,64.6,120708.0,64.0412,64.0511,63.9421,64.0115,120708.0
2024-08-14 10:10:00,64.63,64.63,64.49,64.63,52446.0,64.0412,64.0412,63.9025,64.0412,52446.0
2024-08-14 10:15:00,64.57,64.63,64.55,64.62,20272.0,63.9818,64.0412,63.9619,64.0313,20272.0
2024-08-14 10:20:00,64.61,64.83,64.55,64.77,30141.0,64.0214,64.2394,63.9619,64.1799,30141.0
2024-08-14 10:25:00,64.76,64.78,64.63,64.75,26081.0,64.17,64.1898,64.0412,64.1601,26081.0
2024-08-14 10:30:00,64.76,64.78,64.49,64.5,40997.0,64.17,64.1898,63.9025,63.9124,40997.0
2024-08-14 10:35:00,64.5,64.65,64.48,64.64,22937.0,63.9124,64.061,63.8926,64.0511,22937.0
2024-08-14 10:40:00,64.63,64.83,64.61,64.71,34902.0,64.0412,64.2394,64.0214,64.1205,34902.0
2024-08-14 10:45:00,64.72,64.75,64.64,64.74,20193.0,64.1304,64.1601,64.0511,64.1502,20193.0
2024-08-14 10:50:00,64.75,64.82,64.71,64.76,40123.0,64.1601,64.2295,64.1205,64.17,40123.0
2024-08-14 10:55:00,64.75,64.91,64.75,64.91,27667.0,64.1601,64.3187,64.1601,64.3187,27667.0
2024-08-14 11:00:00,64.89,64.91,64.8,64.83,14391.0,64.2988,64.3187,64.2097,64.2394,14391.0
2024-08-14 11:05:00,64.84,64.93,64.82,64.93,32905.0,64.2493,64.3385,64.2295,64.3385,32905.0
2024-08-14 11:10:00,64.92,64.96,64.88,64.89,38167.0,64.3286,64.3682,64.2889,64.2988,38167.0
2024-08-14 11:15:00,64.9,65.05,64.88,65.02,96844.0,64.3087,64.4574,64.2889,64.4277,96844.0
2024-08-14 11:20:00,65.03,65.05,64.96,65.02,40924.0,64.4376,64.4574,64.3682,64.4277,40924.0
2024-08-14 11:25:00,65.02,65.04,64.94,64.96,31200.0,64.4277,64.4475,64.3484,64.3682,31200.0
2024-08-14 11:30:00,64.95,65.1,64.94,65.07,37488.0,64.3583,64.5069,64.3484,64.4772,37488.0
2024-08-14 11:35:00,65.08,65.09,65.0,65.08,69478.0,64.4871,64.497,64.4078,64.4871,69478.0
2024-08-14 11:40:00,65.08,65.13,65.01,65.02,72783.0,64.4871,64.5367,64.4177,64.4277,72783.0
2024-08-14 11:45:00,65.01,65.05,64.95,64.95,86462.0,64.4177,64.4574,64.3583,64.3583,86462.0
2024-08-14 11:50:00,64.95,65.08,64.93,64.98,70602.0,64.3583,64.4871,64.3385,64.388,70602.0
2024-08-14 11:55:00,64.98,65.12,64.97,65.1,36698.0,64.388,64.5267,64.3781,64.5069,36698.0
2024-08-14 12:00:00,65.09,65.09,64.98,64.99,62791.0,64.497,64.497,64.388,64.3979,62791.0
2024-08-14 12:05:00,64.98,65.0,64.92,64.93,20461.0,64.388,64.4078,64.3286,64.3385,20461.0
2024-08-14 12:10:00,64.93,64.99,64.91,64.95,21518.0,64.3385,64.3979,64.3187,64.3583,21518.0
2024-08-14 12:15:00,64.95,65.05,64.86,64.9,56548.0,64.3583,64.4574,64.2691,64.3087,56548.0
2024-08-14 12:20:00,64.88,64.93,64.66,64.72,30442.0,64.2889,64.3385,64.0709,64.1304,30442.0
2024-08-14 12:25:00,64.71,64.72,64.63,64.7,10938.0,64.1205,64.1304,64.0412,64.1106,10938.0
2024-08-14 12:30:00,64.7,64.76,64.63,64.73,15656.0,64.1106,64.17,64.0412,64.1403,15656.0
2024-08-14 12:35:00,64.75,64.8,64.7,64.78,13585.0,64.1601,64.2097,64.1106,64.1898,13585.0
2024-08-14 12:40:00,64.78,64.81,64.66,64.67,22337.0,64.1898,64.2196,64.0709,64.0808,22337.0
2024-08-14 12:45:00,64.68,64.71,64.62,64.65,15255.0,64.0908,64.1205,64.0313,64.061,15255.0
2024-08-14 12:50:00,64.66,64.8,64.65,64.8,12074.0,64.0709,64.2097,64.061,64.2097,12074.0
2024-08-14 12:55:00,64.8,64.8,64.72,64.74,16929.0,64.2097,64.2097,64.1304,64.1502,16929.0
2024-08-14 13:00:00,64.73,64.77,64.7,64.76,14207.0,64.1403,64.1799,64.1106,64.17,14207.0
2024-08-14 13:05:00,64.76,64.88,64.76,64.87,14467.0,64.17,64.2889,64.17,64.279,14467.0
2024-08-14 13:10:00,64.88,64.88,64.77,64.84,26258.0,64.2889,64.2889,64.1799,64.2493,26258.0
2024-08-14 13:15:00,64.84,64.92,64.83,64.9,17370.0,64.2493,64.3286,64.2394,64.3087,17370.0
2024-08-14 13:20:00,64.89,64.94,64.87,64.92,25467.0,64.2988,64.3484,64.279,64.3286,25467.0
2024-08-14 13:25:00,64.92,64.92,64.85,64.89,20593.0,64.3286,64.3286,64.2592,64.2988,20593.0
2024-08-14 13:30:00,64.88,64.95,64.86,64.92,13664.0,64.2889,64.3583,64.2691,64.3286,13664.0
2024-08-14 13:35:00,64.93,64.95,64.89,64.89,19009.0,64.3385,64.3583,64.2988,64.2988,19009.0
2024-08-14 13:40:00,64.9,64.92,64.85,64.9,32414.0,64.3087,64.3286,64.2592,64.3087,32414.0
2024-08-14 13:45:00,64.91,64.97,64.9,64.97,18426.0,64.3187,64.3781,64.3087,64.3781,18426.0
2024-08-14 13:50:00,64.98,65.03,64.94,65.0,102912.0,64.388,64.4376,64.3484,64.4078,102912.0
2024-08-14 13:55:00,64.99,65.01,64.93,64.98,43171.0,64.3979,64.4177,64.3385,64.388,43171.0
2024-08-14 14:00:00,64.97,64.98,64.88,64.92,20484.0,64.3781,64.388,64.2889,64.3286,20484.0
2024-08-14 14:05:00,64.91,64.97,64.8,64.81,18963.0,64.3187,64.3781,64.2097,64.2196,18963.0
2024-08-14 14:10:00,64.8,64.83,64.74,64.81,10843.0,64.2097,64.2394,64.1502,64.2196,10843.0
2024-08-14 14:15:00,64.81,64.86,64.77,64.79,13304.0,64.2196,64.2691,64.1799,64.1997,13304.0
2024-08-14 14:20:00,64.78,64.86,64.78,64.81,38057.0,64.1898,64.2691,64.1898,64.2196,38057.0
2024-08-14 14:25:00,64.82,64.84,64.77,64.79,9522.0,64.2295,64.2493,64.1799,64.1997,9522.0
2024-08-14 14:30:00,64.79,64.86,64.78,64.81,10343.0,64.1997,64.2691,64.1898,64.2196,10343.0
2024-08-14 14:35:00,64.82,64.86,64.8,64.83,12179.0,64.2295,64.2691,64.2097,64.2394,12179.0
2024-08-14 14:40:00,64.82,64.84,64.8,64.8,24104.0,64.2295,64.2493,64.2097,64.2097,24104.0
2024-08-14 14:45:00,64.78,64.81,64.73,64.73,9495.0,64.1898,64.2196,64.1403,64.1403,9495.0
2024-08-14 14:50:00,64.73,64.79,64.72,64.78,15696.0,64.1403,64.1997,64.1304,64.1898,15696.0
2024-08-14 14:55:00,64.78,64.87,64.76,64.86,15293.0,64.1898,64.279,64.17,64.2691,15293.0
2024-08-14 15:00:00,64.87,64.87,64.8,64.8,11567.0,64.279,64.279,64.2097,64.2097,11567.0
2024-08-14 15:05:00,64.8,64.83,64.74,64.74,11708.0,64.2097,64.2394,64.1502,64.1502,11708.0
2024-08-14 15:10:00,64.73,64.75,64.61,64.65,19153.0,64.1403,64.1601,64.0214,64.061,19153.0
2024-08-14 15:15:00,64.64,64.68,64.61,64.62,34514.0,64.0511,64.0908,64.0214,64.0313,34514.0
2024-08-14 15:20:00,64.62,64.65,64.59,64.59,24146.0,64.0313,64.061,64.0016,64.0016,24146.0
2024-08-14 15:25:00,64.59,64.61,64.57,64.59,21301.0,64.0016,64.0214,63.9818,64.0016,21301.0
2024-08-14 15:30:00,64.59,64.61,64.47,64.48,23753.0,64.0016,64.0214,63.8827,63.8926,23753.0
2024-08-14 15:35:00,64.48,64.53,64.45,64.51,27855.0,63.8926,63.9421,63.8628,63.9223,27855.0
2024-08-14 15:40:00,64.51,64.54,64.47,64.52,75635.0,63.9223,63.952,63.8827,63.9322,75635.0
2024-08-14 15:45:00,64.53,64.67,64.49,64.65,64380.0,63.9421,64.0808,63.9025,64.061,64380.0
2024-08-14 15:50:00,64.65,64.78,64.56,64.72,122186.0,64.061,64.1898,63.9718,64.1304,122186.0
2024-08-14 15:55:00,64.73,64.84,64.67,64.77,396046.0,64.1403,64.2493,64.0808,64.1799,396046.0
2024-08-15 09:30:00,65.57,65.68,65.23,65.31,147438.0,64.9726,65.0816,64.6357,64.715,147438.0
2024-08-15 09:35:00,65.28,65.38,65.2,65.21,36321.0,64.6853,64.7844,64.606,64.6159,36321.0
2024-08-15 09:40:00,65.17,65.26,64.93,65.1,72217.0,64.5763,64.6655,64.3385,64.5069,72217.0
2024-08-15 09:45:00,65.1,65.2,64.94,65.2,25545.0,64.5069,64.606,64.3484,64.606,25545.0
2024-08-15 09:50:00,65.19,65.2,65.06,65.13,38886.0,64.5961,64.606,64.4673,64.5367,38886.0
2024-08-15 09:55:00,65.13,65.32,65.12,65.28,32498.0,64.5367,64.7249,64.5267,64.6853,32498.0
2024-08-15 10:00:00,65.27,65.39,65.17,65.27,28076.0,64.6754,64.7943,64.5763,64.6754,28076.0
2024-08-15 10:05:00,65.29,65.41,65.18,65.36,18589.0,64.6952,64.8141,64.5862,64.7646,18589.0
2024-08-15 10:10:00,65.38,65.48,65.32,65.4,43995.0,64.7844,64.8835,64.7249,64.8042,43995.0
2024-08-15 10:15:00,65.41,65.56,65.41,65.56,22814.0,64.8141,64.9627,64.8141,64.9627,22814.0
2024-08-15 10:20:00,65.58,65.71,65.53,65.54,29129.0,64.9826,65.1114,64.933,64.9429,29129.0
2024-08-15 10:25:00,65.56,65.62,65.52,65.55,22842.0,64.9627,65.0222,64.9231,64.9528,22842.0
2024-08-15 10:30:00,65.57,65.61,65.52,65.55,22882.0,64.9726,65.0123,64.9231,64.9528,22882.0
2024-08-15 10:35:00,65.56,65.64,65.53,65.59,15771.0,64.9627,65.042,64.933,64.9925,15771.0
2024-08-15 10:40:00,65.59,65.75,65.58,65.73,23710.0,64.9925,65.151,64.9826,65.1312,23710.0
2024-08-15 10:45:00,65.71,65.74,65.65,65.67,38792.0,65.1114,65.1411,65.0519,65.0717,38792.0
2024-08-15 10:50:00,65.68,65.68,65.57,65.58,14497.0,65.0816,65.0816,64.9726,64.9826,14497.0
2024-08-15 10:55:00,65.58,65.7,65.57,65.7,25321.0,64.9826,65.1015,64.9726,65.1015,25321.0
2024-08-15 11:00:00,65.71,65.82,65.64,65.78,170154.0,65.1114,65.2204,65.042,65.1807,170154.0
2024-08-15 11:05:00,65.8,65.85,65.78,65.79,20876.0,65.2005,65.2501,65.1807,65.1906,20876.0
2024-08-15 11:10:00,65.78,65.89,65.77,65.89,29063.0,65.1807,65.2897,65.1708,65.2897,29063.0
2024-08-15 11:15:00,65.9,65.92,65.75,65.8,18494.0,65.2996,65.3195,65.151,65.2005,18494.0
2024-08-15 11:20:00,65.8,65.92,65.8,65.92,13529.0,65.2005,65.3195,65.2005,65.3195,13529.0
2024-08-15 11:25:00,65.92,65.96,65.84,65.85,45018.0,65.3195,65.3591,65.2402,65.2501,45018.0
2024-08-15 11:30:00,65.86,65.9,65.84,65.87,12567.0,65.26,65.2996,65.2402,65.2699,12567.0
2024-08-15 11:35:00,65.88,65.93,65.86,65.93,16790.0,65.2798,65.3294,65.26,65.3294,16790.0
2024-08-15 11:40:00,65.94,66.06,65.93,66.05,9378.0,65.3393,65.4582,65.3294,65.4483,9378.0
2024-08-15 11:45:00,66.05,66.05,65.95,65.97,18260.0,65.4483,65.4483,65.3492,65.369,18260.0
2024-08-15 11:50:00,65.95,65.98,65.87,65.88,13885.0,65.3492,65.3789,65.2699,65.2798,13885.0
2024-08-15 11:55:00,65.88,65.88,65.82,65.84,19665.0,65.2798,65.2798,65.2204,65.2402,19665.0
2024-08-15 12:00:00,65.83,65.94,65.77,65.94,50090.0,65.2303,65.3393,65.1708,65.3393,50090.0
2024-08-15 12:05:00,65.93,65.95,65.82,65.87,74065.0,65.3294,65.3492,65.2204,65.2699,74065.0
2024-08-15 12:10:00,65.85,65.93,65.84,65.92,41365.0,65.2501,65.3294,65.2402,65.3195,41365.0
2024-08-15 12:15:00,65.93,66.01,65.9,65.97,19393.0,65.3294,65.4086,65.2996,65.369,19393.0
2024-08-15 12:20:00,65.98,66.02,65.91,65.95,84178.0,65.3789,65.4185,65.3095,65.3492,84178.0
2024-08-15 12:25:00,65.95,65.96,65.81,65.86,68820.0,65.3492,65.3591,65.2105,65.26,68820.0
2024-08-15 12:30:00,65.86,65.88,65.74,65.77,73848.0,65.26,65.2798,65.1411,65.1708,73848.0
2024-08-15 12:35:00,65.77,65.84,65.62,65.64,160790.0,65.1708,65.2402,65.0222,65.042,160790.0
2024-08-15 12:40:00,65.64,65.77,65.64,65.76,26332.0,65.042,65.1708,65.042,65.1609,26332.0
2024-08-15 12:45:00,65.76,65.78,65.64,65.67,25519.0,65.1609,65.1807,65.042,65.0717,25519.0
2024-08-15 12:50:00,65.65,65.7,65.61,65.64,17914.0,65.0519,65.1015,65.0123,65.042,17914.0
2024-08-15 12:55:00,65.66,65.74,65.63,65.71,9586.0,65.0618,65.1411,65.0321,65.1114,9586.0
2024-08-15 13:00:00,65.7,65.76,65.68,65.76,10881.0,65.1015,65.1609,65.0816,65.1609,10881.0
2024-08-15 13:05:00,65.76,65.79,65.72,65.73,10267.0,65.1609,65.1906,65.1213,65.1312,10267.0
2024-08-15 13:10:00,65.71,65.8,65.68,65.8,65717.0,65.1114,65.2005,65.0816,65.2005,65717.0
2024-08-15 13:15:00,65.8,65.88,65.8,65.85,20736.0,65.2005,65.2798,65.2005,65.2501,20736.0
2024-08-15 13:20:00,65.84,65.87,65.81,65.85,11658.0,65.2402,65.2699,65.2105,65.2501,11658.0
2024-08-15 13:25:00,65.87,66.02,65.86,65.95,28583.0,65.2699,65.4185,65.26,65.3492,28583.0
2024-08-15 13:30:00,65.95,66.01,65.94,66.0,20398.0,65.3492,65.4086,65.3393,65.3987,20398.0
2024-08-15 13:35:00,66.0,66.06,65.99,66.05,19860.0,65.3987,65.4582,65.3888,65.4483,19860.0
2024-08-15 13:40:00,66.03,66.12,66.02,66.04,17655.0,65.4285,65.5176,65.4185,65.4384,17655.0
2024-08-15 13:45:00,66.04,66.06,66.03,66.03,10699.0,65.4384,65.4582,65.4285,65.4285,10699.0
2024-08-15 13:50:00,66.03,66.05,66.01,66.05,15714.0,65.4285,65.4483,65.4086,65.4483,15714.0
2024-08-15 13:55:00,66.04,66.1,66.03,66.09,30126.0,65.4384,65.4978,65.4285,65.4879,30126.0
2024-08-15 14:00:00,66.09,66.17,66.04,66.12,37574.0,65.4879,65.5672,65.4384,65.5176,37574.0
2024-08-15 14:05:00,66.13,66.2,66.09,66.17,25615.0,65.5275,65.5969,65.4879,65.5672,25615.0
2024-08-15 14:10:00,66.16,66.21,66.1,66.14,23773.0,65.5573,65.6068,65.4978,65.5375,23773.0
2024-08-15 14:15:00,66.13,66.2,66.11,66.15,21016.0,65.5275,65.5969,65.5077,65.5474,21016.0
2024-08-15 14:20:00,66.15,66.19,66.13,66.16,35587.0,65.5474,65.587,65.5275,65.5573,35587.0
2024-08-15 14:25:00,66.17,66.18,66.15,66.16,22611.0,65.5672,65.5771,65.5474,65.5573,22611.0
2024-08-15 14:30:00,66.16,66.16,66.09,66.16,35587.0,65.5573,65.5573,65.4879,65.5573,35587.0
2024-08-15 14:35:00,66.15,66.2,66.09,66.13,17149.0,65.5474,65.5969,65.4879,65.5275,17149.0
2024-08-15 14:40:00,66.13,66.18,66.1,66.18,19852.0,65.5275,65.5771,65.4978,65.5771,19852.0
2024-08-15 14:45:00,66.17,66.24,66.17,66.18,19333.0,65.5672,65.6365,65.5672,65.5771,19333.0
2024-08-15 14:50:00,66.18,66.2,66.13,66.19,26022.0,65.5771,65.5969,65.5275,65.587,26022.0
2024-08-15 14:55:00,66.2,66.23,66.17,66.22,20928.0,65.5969,65.6266,65.5672,65.6167,20928.0
2024-08-15 15:00:00,66.22,66.22,66.1,66.12,55605.0,65.6167,65.6167,65.4978,65.5176,55605.0
2024-08-15 15:05:00,66.12,66.19,66.11,66.18,24517.0,65.5176,65.587,65.5077,65.5771,24517.0
2024-08-15 15:10:00,66.18,66.18,66.02,66.08,35600.0,65.5771,65.5771,65.4185,65.478,35600.0
2024-08-15 15:15:00,66.09,66.1,66.05,66.07,20565.0,65.4879,65.4978,65.4483,65.4681,20565.0
2024-08-15 15:20:00,66.06,66.07,66.01,66.02,30307.0,65.4582,65.4681,65.4086,65.4185,30307.0
2024-08-15 15:25:00,66.02,66.07,65.98,66.05,26547.0,65.4185,65.4681,65.3789,65.4483,26547.0
2024-08-15 15:30:00,66.04,66.12,66.04,66.09,26369.0,65.4384,65.5176,65.4384,65.4879,26369.0
2024-08-15 15:35:00,66.09,66.14,65.99,66.13,74241.0,65.4879,65.5375,65.3888,65.5275,74241.0
2024-08-15 15:40:00,66.13,66.14,66.06,66.06,50771.0,65.5275,65.5375,65.4582,65.4582,50771.0
2024-08-15 15:45:00,66.06,66.07,66.01,66.03,66145.0,65.4582,65.4681,65.4086,65.4285,66145.0
2024-08-15 15:50:00,66.03,66.04,65.84,65.96,143990.0,65.4285,65.4384,65.2402,65.3591,143990.0
2024-08-15 15:55:00,65.97,66.11,65.92,66.07,302853.0,65.369,65.5077,65.3195,65.4681,302853.0
2024-08-16 09:30:00,65.88,65.96,65.58,65.77,309334.0,65.2798,65.3591,64.9826,65.1708,309334.0
2024-08-16 09:35:00,65.76,65.87,65.48,65.59,79627.0,65.1609,65.2699,64.8835,64.9925,79627.0
2024-08-16 09:40:00,65.56,65.88,65.56,65.65,29332.0,64.9627,65.2798,64.9627,65.0519,29332.0
2024-08-16 09:45:00,65.69,65.85,65.64,65.68,9495.0,65.0916,65.2501,65.042,65.0816,9495.0
2024-08-16 09:50:00,65.72,65.72,65.6,65.7,20094.0,65.1213,65.1213,65.0024,65.1015,20094.0
2024-08-16 09:55:00,65.69,65.7,65.38,65.47,16915.0,65.0916,65.1015,64.7844,64.8736,16915.0
2024-08-16 10:00:00,65.43,65.59,65.43,65.56,37424.0,64.8339,64.9925,64.8339,64.9627,37424.0
2024-08-16 10:05:00,65.56,65.79,65.53,65.64,14835.0,64.9627,65.1906,64.933,65.042,14835.0
2024-08-16 10:10:00,65.61,65.68,65.48,65.5,18795.0,65.0123,65.0816,64.8835,64.9033,18795.0
2024-08-16 10:15:00,65.52,65.56,65.48,65.5,13639.0,64.9231,64.9627,64.8835,64.9033,13639.0
2024-08-16 10:20:00,65.5,65.51,65.34,65.38,22419.0,64.9033,64.9132,64.7447,64.7844,22419.0
2024-08-16 10:25:00,65.39,65.51,65.39,65.46,32984.0,64.7943,64.9132,64.7943,64.8636,32984.0
2024-08-16 10:30:00,65.45,65.47,65.3,65.37,36673.0,64.8537,64.8736,64.7051,64.7745,36673.0
2024-08-16 10:35:00,65.38,65.42,65.26,65.27,20185.0,64.7844,64.824,64.6655,64.6754,20185.0
2024-08-16 10:40:00,65.27,65.28,65.19,65.23,55613.0,64.6754,64.6853,64.5961,64.6357,55613.0
2024-08-16 10:45:00,65.23,65.29,65.21,65.28,55120.0,64.6357,64.6952,64.6159,64.6853,55120.0
2024-08-16 10:50:00,65.29,65.47,65.29,65.35,72419.0,64.6952,64.8736,64.6952,64.7546,72419.0
2024-08-16 10:55:00,65.36,65.4,65.26,65.27,72311.0,64.7646,64.8042,64.6655,64.6754,72311.0
2024-08-16 11:00:00,65.28,65.41,65.27,65.41,67594.0,64.6853,64.8141,64.6754,64.8141,67594.0
2024-08-16 11:05:00,65.41,65.49,65.36,65.43,12731.0,64.8141,64.8934,64.7646,64.8339,12731.0
2024-08-16 11:10:00,65.45,65.45,65.38,65.41,27052.0,64.8537,64.8537,64.7844,64.8141,27052.0
2024-08-16 11:15:00,65.42,65.46,65.39,65.45,26727.0,64.824,64.8636,64.7943,64.8537,26727.0
2024-08-16 11:20:00,65.45,65.54,65.39,65.5,16037.0,64.8537,64.9429,64.7943,64.9033,16037.0
2024-08-16 11:25:00,65.52,65.52,65.47,65.52,15885.0,64.9231,64.9231,64.8736,64.9231,15885.0
2024-08-16 11:30:00,65.51,65.54,65.45,65.49,11092.0,64.9132,64.9429,64.8537,64.8934,11092.0
2024-08-16 11:35:00,65.5,65.6,65.47,65.54,93171.0,64.9033,65.0024,64.8736,64.9429,93171.0
2024-08-16 11:40:00,65.53,65.59,65.53,65.55,15781.0,64.933,64.9925,64.933,64.9528,15781.0
2024-08-16 11:45:00,65.55,65.59,65.52,65.54,11245.0,64.9528,64.9925,64.9231,64.9429,11245.0
2024-08-16 11:50:00,65.53,65.59,65.5,65.58,9996.0,64.933,64.9925,64.9033,64.9826,9996.0
2024-08-16 11:55:00,65.58,65.62,65.55,65.56,9817.0,64.9826,65.0222,64.9528,64.9627,9817.0
2024-08-16 12:00:00,65.54,65.56,65.48,65.5,9502.0,64.9429,64.9627,64.8835,64.9033,9502.0
2024-08-16 12:05:00,65.51,65.57,65.51,65.53,19903.0,64.9132,64.9726,64.9132,64.933,19903.0
2024-08-16 12:10:00,65.54,65.63,65.54,65.63,15724.0,64.9429,65.0321,64.9429,65.0321,15724.0
2024-08-16 12:15:00,65.63,65.67,65.61,65.64,9124.0,65.0321,65.0717,65.0123,65.042,9124.0
2024-08-16 12:20:00,65.65,65.7,65.6,65.7,9778.0,65.0519,65.1015,65.0024,65.1015,9778.0
2024-08-16 12:25:00,65.68,65.7,65.64,65.7,14633.0,65.0816,65.1015,65.042,65.1015,14633.0
2024-08-16 12:30:00,65.71,65.78,65.67,65.74,15707.0,65.1114,65.1807,65.0717,65.1411,15707.0
2024-08-16 12:35:00,65.73,65.77,65.71,65.75,8898.0,65.1312,65.1708,65.1114,65.151,8898.0
2024-08-16 12:40:00,65.75,65.78,65.7,65.74,11685.0,65.151,65.1807,65.1015,65.1411,11685.0
2024-08-16 12:45:00,65.76,65.76,65.69,65.7,12824.0,65.1609,65.1609,65.0916,65.1015,12824.0
2024-08-16 12:50:00,65.69,65.73,65.63,65.73,13821.0,65.0916,65.1312,65.0321,65.1312,13821.0
2024-08-16 12:55:00,65.72,65.79,65.72,65.75,17494.0,65.1213,65.1906,65.1213,65.151,17494.0
2024-08-16 13:00:00,65.75,65.75,65.66,65.7,8175.0,65.151,65.151,65.0618,65.1015,8175.0
2024-08-16 13:05:00,65.71,65.71,65.66,65.66,9476.0,65.1114,65.1114,65.0618,65.0618,9476.0
2024-08-16 13:10:00,65.67,65.73,65.67,65.71,16084.0,65.0717,65.1312,65.0717,65.1114,16084.0
2024-08-16 13:15:00,65.7,65.72,65.65,65.72,11266.0,65.1015,65.1213,65.0519,65.1213,11266.0
2024-08-16 13:20:00,65.72,65.76,65.7,65.75,11504.0,65.1213,65.1609,65.1015,65.151,11504.0
2024-08-16 13:25:00,65.75,65.76,65.67,65.74,15388.0,65.151,65.1609,65.0717,65.1411,15388.0
2024-08-16 13:30:00,65.72,65.77,65.71,65.71,14527.0,65.1213,65.1708,65.1114,65.1114,14527.0
2024-08-16 13:35:00,65.73,65.75,65.71,65.73,11457.0,65.1312,65.151,65.1114,65.1312,11457.0
2024-08-16 13:40:00,65.73,65.74,65.7,65.72,17343.0,65.1312,65.1411,65.1015,65.1213,17343.0
2024-08-16 13:45:00,65.71,65.83,65.71,65.83,21508.0,65.1114,65.2303,65.1114,65.2303,21508.0
2024-08-16 13:50:00,65.81,65.82,65.67,65.7,16465.0,65.2105,65.2204,65.0717,65.1015,16465.0
2024-08-16 13:55:00,65.7,65.77,65.69,65.73,9518.0,65.1015,65.1708,65.0916,65.1312,9518.0
2024-08-16 14:00:00,65.74,65.75,65.68,65.69,23977.0,65.1411,65.151,65.0816,65.0916,23977.0
2024-08-16 14:05:00,65.67,65.7,65.62,65.67,15892.0,65.0717,65.1015,65.0222,65.0717,15892.0
2024-08-16 14:10:00,65.67,65.7,65.65,65.66,8874.0,65.0717,65.1015,65.0519,65.0618,8874.0
2024-08-16 14:15:00,65.65,65.71,65.65,65.69,12276.0,65.0519,65.1114,65.0519,65.0916,12276.0
2024-08-16 14:20:00,65.68,65.7,65.61,65.62,33630.0,65.0816,65.1015,65.0123,65.0222,33630.0
2024-08-16 14:25:00,65.63,65.69,65.62,65.66,19541.0,65.0321,65.0916,65.0222,65.0618,19541.0
2024-08-16 14:30:00,65.67,65.67,65.61,65.64,8850.0,65.0717,65.0717,65.0123,65.042,8850.0
2024-08-16 14:35:00,65.65,65.66,65.6,65.6,25783.0,65.0519,65.0618,65.0024,65.0024,25783.0
2024-08-16 14:40:00,65.6,65.62,65.56,65.59,14736.0,65.0024,65.0222,64.9627,64.9925,14736.0
2024-08-16 14:45:00,65.59,65.59,65.53,65.54,14962.0,64.9925,64.9925,64.933,64.9429,14962.0
2024-08-16 14:50:00,65.56,65.59,65.51,65.58,12486.0,64.9627,64.9925,64.9132,64.9826,12486.0
2024-08-16 14:55:00,65.59,65.64,65.57,65.6,42556.0,64.9925,65.042,64.9726,65.0024,42556.0
2024-08-16 15:00:00,65.59,65.67,65.57,65.59,21955.0,64.9925,65.0717,64.9726,64.9925,21955.0
2024-08-16 15:05:00,65.59,65.61,65.58,65.61,13227.0,64.9925,65.0123,64.9826,65.0123,13227.0
2024-08-16 15:10:00,65.62,65.67,65.59,65.64,17705.0,65.0222,65.0717,64.9925,65.042,17705.0
2024-08-16 15:15:00,65.65,65.68,65.63,65.64,21061.0,65.0519,65.0816,65.0321,65.042,21061.0
2024-08-16 15:20:00,65.63,65.63,65.55,65.56,26805.0,65.0321,65.0321,64.9528,64.9627,26805.0
2024-08-16 15:25:00,65.55,65.59,65.55,65.56,13424.0,64.9528,64.9925,64.9528,64.9627,13424.0
2024-08-16 15:30:00,65.56,65.63,65.55,65.59,38231.0,64.9627,65.0321,64.9528,64.9925,38231.0
2024-08-16 15:35:00,65.59,65.66,65.59,65.64,23391.0,64.9925,65.0618,64.9925,65.042,23391.0
2024-08-16 15:40:00,65.63,65.66,65.55,65.6,37286.0,65.0321,65.0618,64.9528,65.0024,37286.0
2024-08-16 15:45:00,65.61,65.67,65.56,65.6,90063.0,65.0123,65.0717,64.9627,65.0024,90063.0
2024-08-16 15:50:00,65.59,65.78,65.57,65.77,90033.0,64.9925,65.1807,64.9726,65.1708,90033.0
2024-08-16 15:55:00,65.77,65.86,65.76,65.8,232596.0,65.1708,65.26,65.1609,65.2005,232596.0
2024-08-19 09:30:00,65.77,66.0,65.62,65.84,61683.0,65.1708,65.3987,65.0222,65.2402,61683.0
2024-08-19 09:35:00,65.88,65.91,65.49,65.5,17117.0,65.2798,65.3095,64.8934,64.9033,17117.0
2024-08-19 09:40:00,65.53,65.71,65.5,65.57,21520.0,64.933,65.1114,64.9033,64.9726,21520.0
2024-08-19 09:45:00,65.57,65.59,65.44,65.5,24707.0,64.9726,64.9925,64.8438,64.9033,24707.0
2024-08-19 09:50:00,65.53,65.53,65.37,65.39,25787.0,64.933,64.933,64.7745,64.7943,25787.0
2024-08-19 09:55:00,65.37,65.45,65.3,65.32,23091.0,64.7745,64.8537,64.7051,64.7249,23091.0
2024-08-19 10:00:00,65.35,65.41,65.19,65.28,29878.0,64.7546,64.8141,64.5961,64.6853,29878.0
2024-08-19 10:05:00,65.29,65.56,65.28,65.49,30941.0,64.6952,64.9627,64.6853,64.8934,30941.0
2024-08-19 10:10:00,65.5,65.57,65.33,65.36,24687.0,64.9033,64.9726,64.7348,64.7646,24687.0
2024-08-19 10:15:00,65.42,65.47,65.02,65.03,264049.0,64.824,64.8736,64.4277,64.4376,264049.0
2024-08-19 10:20:00,65.07,65.4,65.02,65.37,26781.0,64.4772,64.8042,64.4277,64.7745,26781.0
2024-08-19 10:25:00,65.33,65.5,65.3,65.48,14189.0,64.7348,64.9033,64.7051,64.8835,14189.0
2024-08-19 10:30:00,65.45,65.59,65.43,65.57,12209.0,64.8537,64.9925,64.8339,64.9726,12209.0
2024-08-19 10:35:00,65.55,65.59,65.49,65.55,12472.0,64.9528,64.9925,64.8934,64.9528,12472.0
2024-08-19 10:40:00,65.56,65.73,65.53,65.7,13060.0,64.9627,65.1312,64.933,65.1015,13060.0
2024-08-19 10:45:00,65.72,65.8,65.72,65.78,16415.0,65.1213,65.2005,65.1213,65.1807,16415.0
2024-08-19 10:50:00,65.78,65.86,65.77,65.8,18692.0,65.1807,65.26,65.1708,65.2005,18692.0
2024-08-19 10:55:00,65.79,65.83,65.74,65.78,16561.0,65.1906,65.2303,65.1411,65.1807,16561.0
2024-08-19 11:00:00,65.75,65.77,65.69,65.77,11091.0,65.151,65.1708,65.0916,65.1708,11091.0
2024-08-19 11:05:00,65.75,65.88,65.74,65.86,10669.0,65.151,65.2798,65.1411,65.26,10669.0
2024-08-19 11:10:00,65.87,65.87,65.74,65.8,14963.0,65.2699,65.2699,65.1411,65.2005,14963.0
2024-08-19 11:15:00,65.81,65.82,65.73,65.74,23151.0,65.2105,65.2204,65.1312,65.1411,23151.0
2024-08-19 11:20:00,65.73,65.74,65.62,65.7,16138.0,65.1312,65.1411,65.0222,65.1015,16138.0
2024-08-19 11:25:00,65.69,65.71,65.59,65.59,22661.0,65.0916,65.1114,64.9925,64.9925,22661.0
2024-08-19 11:30:00,65.6,65.64,65.55,65.64,21041.0,65.0024,65.042,64.9528,65.042,21041.0
2024-08-19 11:35:00,65.63,65.73,65.62,65.68,27613.0,65.0321,65.1312,65.0222,65.0816,27613.0
2024-08-19 11:40:00,65.69,65.78,65.69,65.71,9810.0,65.0916,65.1807,65.0916,65.1114,9810.0
2024-08-19 11:45:00,65.71,65.77,65.67,65.7,9817.0,65.1114,65.1708,65.0717,65.1015,9817.0
2024-08-19 11:50:00,65.69,65.83,65.69,65.83,17415.0,65.0916,65.2303,65.0916,65.2303,17415.0
2024-08-19 11:55:00,65.83,65.84,65.74,65.78,22073.0,65.2303,65.2402,65.1411,65.1807,22073.0
2024-08-19 12:00:00,65.74,65.83,65.74,65.77,17097.0,65.1411,65.2303,65.1411,65.1708,17097.0
2024-08-19 12:05:00,65.76,65.8,65.75,65.8,10171.0,65.1609,65.2005,65.151,65.2005,10171.0
2024-08-19 12:10:00,65.8,65.86,65.8,65.84,13140.0,65.2005,65.26,65.2005,65.2402,13140.0
2024-08-19 12:15:00,65.83,65.86,65.83,65.84,12009.0,65.2303,65.26,65.2303,65.2402,12009.0
2024-08-19 12:20:00,65.85,65.87,65.84,65.84,11765.0,65.2501,65.2699,65.2402,65.2402,11765.0
2024-08-19 12:25:00,65.82,65.86,65.81,65.83,13166.0,65.2204,65.26,65.2105,65.2303,13166.0
2024-08-19 12:30:00,65.83,65.85,65.78,65.78,13592.0,65.2303,65.2501,65.1807,65.1807,13592.0
2024-08-19 12:35:00,65.79,65.91,65.79,65.9,9067.0,65.1906,65.3095,65.1906,65.2996,9067.0
2024-08-19 12:40:00,65.91,65.96,65.9,65.9,14078.0,65.3095,65.3591,65.2996,65.2996,14078.0
2024-08-19 12:45:00,65.9,65.9,65.84,65.89,8300.0,65.2996,65.2996,65.2402,65.2897,8300.0
2024-08-19 12:50:00,65.9,65.98,65.9,65.96,10221.0,65.2996,65.3789,65.2996,65.3591,10221.0
2024-08-19 12:55:00,65.96,65.98,65.93,65.94,10974.0,65.3591,65.3789,65.3294,65.3393,10974.0
2024-08-19 13:00:00,65.94,65.99,65.93,65.96,11092.0,65.3393,65.3888,65.3294,65.3591,11092.0
2024-08-19 13:05:00,65.96,66.01,65.95,66.01,14906.0,65.3591,65.4086,65.3492,65.4086,14906.0
2024-08-19 13:10:00,66.01,66.01,65.96,65.97,14516.0,65.4086,65.4086,65.3591,65.369,14516.0
2024-08-19 13:15:00,65.98,66.07,65.96,66.04,9622.0,65.3789,65.4681,65.3591,65.4384,9622.0
2024-08-19 13:20:00,66.06,66.07,66.01,66.03,11142.0,65.4582,65.4681,65.4086,65.4285,11142.0
2024-08-19 13:25:00,66.02,66.09,66.0,66.04,16471.0,65.4185,65.4879,65.3987,65.4384,16471.0
2024-08-19 13:30:00,66.04,66.08,65.99,66.08,20734.0,65.4384,65.478,65.3888,65.478,20734.0
2024-08-19 13:35:00,66.08,66.13,66.07,66.07,17249.0,65.478,65.5275,65.4681,65.4681,17249.0
2024-08-19 13:40:00,66.09,66.15,66.09,66.13,8536.0,65.4879,65.5474,65.4879,65.5275,8536.0
2024-08-19 13:45:00,66.13,66.14,66.04,66.04,12065.0,65.5275,65.5375,65.4384,65.4384,12065.0
2024-08-19 13:50:00,66.04,66.07,66.02,66.06,13784.0,65.4384,65.4681,65.4185,65.4582,13784.0
2024-08-19 13:55:00,66.05,66.14,66.05,66.13,40756.0,65.4483,65.5375,65.4483,65.5275,40756.0
2024-08-19 14:00:00,66.13,66.2,66.11,66.17,21002.0,65.5275,65.5969,65.5077,65.5672,21002.0
2024-08-19 14:05:00,66.18,66.27,66.16,66.22,25754.0,65.5771,65.6663,65.5573,65.6167,25754.0
2024-08-19 14:10:00,66.24,66.25,66.18,66.18,15785.0,65.6365,65.6464,65.5771,65.5771,15785.0
2024-08-19 14:15:00,66.2,66.23,66.17,66.22,13250.0,65.5969,65.6266,65.5672,65.6167,13250.0
2024-08-19 14:20:00,66.22,66.23,66.18,66.2,10039.0,65.6167,65.6266,65.5771,65.5969,10039.0
2024-08-19 14:25:00,66.21,66.3,66.19,66.27,17173.0,65.6068,65.696,65.587,65.6663,17173.0
2024-08-19 14:30:00,66.28,66.29,66.16,66.16,40517.0,65.6762,65.6861,65.5573,65.5573,40517.0
2024-08-19 14:35:00,66.16,66.16,66.08,66.15,39870.0,65.5573,65.5573,65.478,65.5474,39870.0
2024-08-19 14:40:00,66.14,66.27,66.13,66.23,44739.0,65.5375,65.6663,65.5275,65.6266,44739.0
2024-08-19 14:45:00,66.22,66.26,66.22,66.23,18996.0,65.6167,65.6564,65.6167,65.6266,18996.0
2024-08-19 14:50:00,66.22,66.25,66.21,66.22,11709.0,65.6167,65.6464,65.6068,65.6167,11709.0
2024-08-19 14:55:00,66.23,66.25,66.19,66.24,15744.0,65.6266,65.6464,65.587,65.6365,15744.0
2024-08-19 15:00:00,66.22,66.23,66.19,66.21,19964.0,65.6167,65.6266,65.587,65.6068,19964.0
2024-08-19 15:05:00,66.22,66.28,66.2,66.28,14526.0,65.6167,65.6762,65.5969,65.6762,14526.0
2024-08-19 15:10:00,66.28,66.33,66.27,66.32,15008.0,65.6762,65.7257,65.6663,65.7158,15008.0
2024-08-19 15:15:00,66.32,66.32,66.27,66.31,19994.0,65.7158,65.7158,65.6663,65.7059,19994.0
2024-08-19 15:20:00,66.3,66.33,66.29,66.33,22853.0,65.696,65.7257,65.6861,65.7257,22853.0
2024-08-19 15:25:00,66.32,66.39,66.31,66.35,18910.0,65.7158,65.7852,65.7059,65.7455,18910.0
2024-08-19 15:30:00,66.35,66.39,66.33,66.34,15986.0,65.7455,65.7852,65.7257,65.7356,15986.0
2024-08-19 15:35:00,66.33,66.39,66.33,66.36,21919.0,65.7257,65.7852,65.7257,65.7554,21919.0
2024-08-19 15:40:00,66.37,66.41,66.3,66.39,32275.0,65.7654,65.805,65.696,65.7852,32275.0
2024-08-19 15:45:00,66.38,66.38,66.32,66.32,30807.0,65.7753,65.7753,65.7158,65.7158,30807.0
2024-08-19 15:50:00,66.33,66.39,66.28,66.34,121517.0,65.7257,65.7852,65.6762,65.7356,121517.0
2024-08-19 15:55:00,66.34,66.42,66.32,66.35,295444.0,65.7356,65.8149,65.7158,65.7455,295444.0
2024-08-20 09:30:00,66.47,66.69,66.27,66.57,216666.0,65.8644,66.0824,65.6663,65.9635,216666.0
2024-08-20 09:35:00,66.52,66.66,66.28,66.55,39559.0,65.914,66.0527,65.6762,65.9437,39559.0
2024-08-20 09:40:00,66.53,66.72,66.51,66.67,47575.0,65.9239,66.1122,65.9041,66.0626,47575.0
2024-08-20 09:45:00,66.67,66.74,66.55,66.59,51191.0,66.0626,66.132,65.9437,65.9834,51191.0
2024-08-20 09:50:00,66.59,66.69,66.54,66.69,40285.0,65.9834,66.0824,65.9338,66.0824,40285.0
2024-08-20 09:55:00,66.69,66.79,66.64,66.68,29713.0,66.0824,66.1815,66.0329,66.0725,29713.0
2024-08-20 10:00:00,66.69,66.69,66.52,66.53,30596.0,66.0824,66.0824,65.914,65.9239,30596.0
2024-08-20 10:05:00,66.55,66.58,66.49,66.53,37383.0,65.9437,65.9734,65.8843,65.9239,37383.0
2024-08-20 10:10:00,66.53,66.54,66.26,66.33,33289.0,65.9239,65.9338,65.6564,65.7257,33289.0
2024-08-20 10:15:00,66.33,66.35,66.05,66.09,19907.0,65.7257,65.7455,65.4483,65.4879,19907.0
2024-08-20 10:20:00,66.08,66.08,65.92,65.94,47301.0,65.478,65.478,65.3195,65.3393,47301.0
2024-08-20 10:25:00,65.95,66.22,65.92,66.22,17552.0,65.3492,65.6167,65.3195,65.6167,17552.0
2024-08-20 10:30:00,66.19,66.22,66.12,66.2,13537.0,65.587,65.6167,65.5176,65.5969,13537.0
2024-08-20 10:35:00,66.19,66.23,66.03,66.06,11434.0,65.587,65.6266,65.4285,65.4582,11434.0
2024-08-20 10:40:00,66.03,66.1,65.99,66.09,14151.0,65.4285,65.4978,65.3888,65.4879,14151.0
2024-08-20 10:45:00,66.09,66.28,66.09,66.22,19218.0,65.4879,65.6762,65.4879,65.6167,19218.0
2024-08-20 10:50:00,66.21,66.27,66.2,66.23,8671.0,65.6068,65.6663,65.5969,65.6266,8671.0
2024-08-20 10:55:00,66.23,66.3,66.19,66.26,52528.0,65.6266,65.696,65.587,65.6564,52528.0
2024-08-20 11:00:00,66.26,66.31,66.23,66.25,37959.0,65.6564,65.7059,65.6266,65.6464,37959.0
2024-08-20 11:05:00,66.25,66.32,66.22,66.26,30253.0,65.6464,65.7158,65.6167,65.6564,30253.0
2024-08-20 11:10:00,66.3,66.32,66.25,66.28,20713.0,65.696,65.7158,65.6464,65.6762,20713.0
2024-08-20 11:15:00,66.27,66.35,66.26,66.35,21316.0,65.6663,65.7455,65.6564,65.7455,21316.0
2024-08-20 11:20:00,66.35,66.39,66.3,66.36,40558.0,65.7455,65.7852,65.696,65.7554,40558.0
2024-08-20 11:25:00,66.36,66.41,66.31,66.37,46170.0,65.7554,65.805,65.7059,65.7654,46170.0
2024-08-20 11:30:00,66.36,66.44,66.31,66.42,23718.0,65.7554,65.8347,65.7059,65.8149,23718.0
2024-08-20 11:35:00,66.42,66.55,66.41,66.49,66526.0,65.8149,65.9437,65.805,65.8843,66526.0
2024-08-20 11:40:00,66.48,66.57,66.46,66.5,14904.0,65.8744,65.9635,65.8545,65.8942,14904.0
2024-08-20 11:45:00,66.49,66.5,66.43,66.49,12379.0,65.8843,65.8942,65.8248,65.8843,12379.0
2024-08-20 11:50:00,66.47,66.54,66.45,66.53,15461.0,65.8644,65.9338,65.8446,65.9239,15461.0
2024-08-20 11:55:00,66.55,66.64,66.52,66.62,9844.0,65.9437,66.0329,65.914,66.0131,9844.0
2024-08-20 12:00:00,66.62,66.65,66.6,66.64,16315.0,66.0131,66.0428,65.9933,66.0329,16315.0
2024-08-20 12:05:00,66.63,66.7,66.62,66.68,9960.0,66.023,66.0923,66.0131,66.0725,9960.0
2024-08-20 12:10:00,66.68,66.7,66.63,66.7,11768.0,66.0725,66.0923,66.023,66.0923,11768.0
2024-08-20 12:15:00,66.71,66.73,66.67,66.68,16525.0,66.1023,66.1221,66.0626,66.0725,16525.0
2024-08-20 12:20:00,66.67,66.68,66.56,66.58,34539.0,66.0626,66.0725,65.9536,65.9734,34539.0
2024-08-20 12:25:00,66.58,66.6,66.55,66.6,29570.0,65.9734,65.9933,65.9437,65.9933,29570.0
2024-08-20 12:30:00,66.59,66.7,66.57,66.69,33017.0,65.9834,66.0923,65.9635,66.0824,33017.0
2024-08-20 12:35:00,66.68,66.73,66.65,66.71,19806.0,66.0725,66.1221,66.0428,66.1023,19806.0
2024-08-20 12:40:00,66.7,66.72,66.65,66.72,16289.0,66.0923,66.1122,66.0428,66.1122,16289.0
2024-08-20 12:45:00,66.71,66.74,66.69,66.74,14740.0,66.1023,66.132,66.0824,66.132,14740.0
2024-08-20 12:50:00,66.73,66.77,66.64,66.66,20989.0,66.1221,66.1617,66.0329,66.0527,20989.0
2024-08-20 12:55:00,66.67,66.71,66.65,66.65,15457.0,66.0626,66.1023,66.0428,66.0428,15457.0
2024-08-20 13:00:00,66.66,66.66,66.55,66.63,16618.0,66.0527,66.0527,65.9437,66.023,16618.0
2024-08-20 13:05:00,66.63,66.72,66.6,66.72,21012.0,66.023,66.1122,65.9933,66.1122,21012.0
2024-08-20 13:10:00,66.7,66.82,66.7,66.76,37354.0,66.0923,66.2113,66.0923,66.1518,37354.0
2024-08-20 13:15:00,66.76,66.79,66.75,66.78,8425.0,66.1518,66.1815,66.1419,66.1716,8425.0
2024-08-20 13:20:00,66.78,66.79,66.74,66.78,16087.0,66.1716,66.1815,66.132,66.1716,16087.0
2024-08-20 13:25:00,66.78,66.85,66.75,66.78,42668.0,66.1716,66.241,66.1419,66.1716,42668.0
2024-08-20 13:30:00,66.78,66.83,66.78,66.81,9834.0,66.1716,66.2212,66.1716,66.2013,9834.0
2024-08-20 13:35:00,66.81,66.83,66.79,66.81,26643.0,66.2013,66.2212,66.1815,66.2013,26643.0
2024-08-20 13:40:00,66.81,66.83,66.78,66.82,20000.0,66.2013,66.2212,66.1716,66.2113,20000.0
2024-08-20 13:45:00,66.81,66.85,66.79,66.85,14012.0,66.2013,66.241,66.1815,66.241,14012.0
2024-08-20 13:50:00,66.86,66.92,66.83,66.86,24473.0,66.2509,66.3103,66.2212,66.2509,24473.0
2024-08-20 13:55:00,66.86,66.9,66.85,66.9,18566.0,66.2509,66.2905,66.241,66.2905,18566.0
2024-08-20 14:00:00,66.88,66.92,66.86,66.92,23879.0,66.2707,66.3103,66.2509,66.3103,23879.0
2024-08-20 14:05:00,66.91,66.96,66.91,66.91,36592.0,66.3004,66.35,66.3004,66.3004,36592.0
2024-08-20 14:10:00,66.9,66.99,66.88,66.97,31355.0,66.2905,66.3797,66.2707,66.3599,31355.0
2024-08-20 14:15:00,66.98,67.02,66.95,67.02,77354.0,66.3698,66.4094,66.3401,66.4094,77354.0
2024-08-20 14:20:00,67.02,67.05,66.99,67.03,16418.0,66.4094,66.4392,66.3797,66.4193,16418.0
2024-08-20 14:25:00,67.02,67.09,67.0,67.03,26304.0,66.4094,66.4788,66.3896,66.4193,26304.0
2024-08-20 14:30:00,67.03,67.08,67.01,67.05,14181.0,66.4193,66.4689,66.3995,66.4392,14181.0
2024-08-20 14:35:00,67.06,67.07,67.0,67.04,125510.0,66.4491,66.459,66.3896,66.4293,125510.0
2024-08-20 14:40:00,67.04,67.09,67.01,67.06,23774.0,66.4293,66.4788,66.3995,66.4491,23774.0
2024-08-20 14:45:00,67.06,67.08,67.03,67.04,18125.0,66.4491,66.4689,66.4193,66.4293,18125.0
2024-08-20 14:50:00,67.05,67.09,66.94,67.08,27344.0,66.4392,66.4788,66.3302,66.4689,27344.0
2024-08-20 14:55:00,67.07,67.12,67.05,67.1,17593.0,66.459,66.5085,66.4392,66.4887,17593.0
2024-08-20 15:00:00,67.09,67.13,67.06,67.12,26055.0,66.4788,66.5184,66.4491,66.5085,26055.0
2024-08-20 15:05:00,67.12,67.12,67.04,67.06,15883.0,66.5085,66.5085,66.4293,66.4491,15883.0
2024-08-20 15:10:00,67.06,67.06,67.02,67.05,16430.0,66.4491,66.4491,66.4094,66.4392,16430.0
2024-08-20 15:15:00,67.05,67.11,67.0,67.11,152042.0,66.4392,66.4986,66.3896,66.4986,152042.0
2024-08-20 15:20:00,67.11,67.13,67.05,67.1,76169.0,66.4986,66.5184,66.4392,66.4887,76169.0
2024-08-20 15:25:00,67.11,67.13,67.08,67.08,42396.0,66.4986,66.5184,66.4689,66.4689,42396.0
2024-08-20 15:30:00,67.09,67.09,66.92,66.92,37817.0,66.4788,66.4788,66.3103,66.3103,37817.0
2024-08-20 15:35:00,66.93,66.99,66.88,66.94,101533.0,66.3203,66.3797,66.2707,66.3302,101533.0
2024-08-20 15:40:00,66.95,66.97,66.93,66.95,45019.0,66.3401,66.3599,66.3203,66.3401,45019.0
2024-08-20 15:45:00,66.95,67.06,66.95,67.06,122711.0,66.3401,66.4491,66.3401,66.4491,122711.0
2024-08-20 15:50:00,67.06,67.15,67.01,67.03,151713.0,66.4491,66.5382,66.3995,66.4193,151713.0
2024-08-20 15:55:00,67.04,67.1,66.99,67.03,370997.0,66.4293,66.4887,66.3797,66.4193,370997.0
2024-08-21 09:30:00,67.06,67.12,66.8,66.87,74238.0,66.4491,66.5085,66.1914,66.2608,74238.0
2024-08-21 09:35:00,66.87,66.95,66.73,66.91,63681.0,66.2608,66.3401,66.1221,66.3004,63681.0
2024-08-21 09:40:00,66.92,67.1,66.89,67.1,43023.0,66.3103,66.4887,66.2806,66.4887,43023.0
2024-08-21 09:45:00,67.09,67.12,66.99,67.0,9069.0,66.4788,66.5085,66.3797,66.3896,9069.0
2024-08-21 09:50:00,67.0,67.03,66.88,67.01,27093.0,66.3896,66.4193,66.2707,66.3995,27093.0
2024-08-21 09:55:00,67.03,67.08,66.98,67.03,18894.0,66.4193,66.4689,66.3698,66.4193,18894.0
2024-08-21 10:00:00,67.03,67.11,66.97,67.04,14450.0,66.4193,66.4986,66.3599,66.4293,14450.0
2024-08-21 10:05:00,67.01,67.05,66.96,67.03,25083.0,66.3995,66.4392,66.35,66.4193,25083.0
2024-08-21 10:10:00,67.01,67.07,66.83,66.87,20869.0,66.3995,66.459,66.2212,66.2608,20869.0
2024-08-21 10:15:00,66.87,66.94,66.82,66.92,69995.0,66.2608,66.3302,66.2113,66.3103,69995.0
2024-08-21 10:20:00,66.92,66.99,66.91,66.95,32655.0,66.3103,66.3797,66.3004,66.3401,32655.0
2024-08-21 10:25:00,66.93,67.0,66.9,66.97,11801.0,66.3203,66.3896,66.2905,66.3599,11801.0
2024-08-21 10:30:00,66.97,67.02,66.86,66.91,101588.0,66.3599,66.4094,66.2509,66.3004,101588.0
2024-08-21 10:35:00,66.92,67.24,66.87,67.22,78472.0,66.3103,66.6274,66.2608,66.6076,78472.0
2024-08-21 10:40:00,67.23,67.37,67.19,67.28,88613.0,66.6175,66.7562,66.5779,66.6671,88613.0
2024-08-21 10:45:00,67.28,67.4,67.1,67.12,106226.0,66.6671,66.786,66.4887,66.5085,106226.0
2024-08-21 10:50:00,67.12,67.14,66.82,66.84,106887.0,66.5085,66.5283,66.2113,66.2311,106887.0
2024-08-21 10:55:00,66.85,66.97,66.83,66.9,12079.0,66.241,66.3599,66.2212,66.2905,12079.0
2024-08-21 11:00:00,66.91,66.99,66.87,66.96,13783.0,66.3004,66.3797,66.2608,66.35,13783.0
2024-08-21 11:05:00,66.96,67.05,66.96,67.03,11700.0,66.35,66.4392,66.35,66.4193,11700.0
2024-08-21 11:10:00,67.04,67.11,67.04,67.09,19978.0,66.4293,66.4986,66.4293,66.4788,19978.0
2024-08-21 11:15:00,67.09,67.12,66.98,66.98,15753.0,66.4788,66.5085,66.3698,66.3698,15753.0
2024-08-21 11:20:00,67.0,67.04,66.94,67.03,20388.0,66.3896,66.4293,66.3302,66.4193,20388.0
2024-08-21 11:25:00,67.03,67.12,67.03,67.1,44035.0,66.4193,66.5085,66.4193,66.4887,44035.0
2024-08-21 11:30:00,67.1,67.11,67.07,67.07,18641.0,66.4887,66.4986,66.459,66.459,18641.0
2024-08-21 11:35:00,67.08,67.13,67.06,67.08,21018.0,66.4689,66.5184,66.4491,66.4689,21018.0
2024-08-21 11:40:00,67.06,67.08,67.03,67.05,17088.0,66.4491,66.4689,66.4193,66.4392,17088.0
2024-08-21 11:45:00,67.04,67.08,66.96,66.98,17085.0,66.4293,66.4689,66.35,66.3698,17085.0
2024-08-21 11:50:00,66.97,66.99,66.9,66.95,13472.0,66.3599,66.3797,66.2905,66.3401,13472.0
2024-08-21 11:55:00,66.93,66.96,66.91,66.96,12708.0,66.3203,66.35,66.3004,66.35,12708.0
2024-08-21 12:00:00,66.95,66.96,66.85,66.85,17851.0,66.3401,66.35,66.241,66.241,17851.0
2024-08-21 12:05:00,66.86,66.99,66.86,66.98,22766.0,66.2509,66.3797,66.2509,66.3698,22766.0
2024-08-21 12:10:00,66.99,67.05,66.96,67.05,16352.0,66.3797,66.4392,66.35,66.4392,16352.0
2024-08-21 12:15:00,67.03,67.08,67.03,67.08,14913.0,66.4193,66.4689,66.4193,66.4689,14913.0
2024-08-21 12:20:00,67.07,67.11,67.06,67.08,28901.0,66.459,66.4986,66.4491,66.4689,28901.0
2024-08-21 12:25:00,67.08,67.08,67.06,67.08,11038.0,66.4689,66.4689,66.4491,66.4689,11038.0
2024-08-21 12:30:00,67.07,67.11,67.05,67.09,10742.0,66.459,66.4986,66.4392,66.4788,10742.0
2024-08-21 12:35:00,67.09,67.09,67.05,67.06,7146.0,66.4788,66.4788,66.4392,66.4491,7146.0
2024-08-21 12:40:00,67.07,67.1,67.06,67.1,8777.0,66.459,66.4887,66.4491,66.4887,8777.0
2024-08-21 12:45:00,67.1,67.12,67.08,67.09,11944.0,66.4887,66.5085,66.4689,66.4788,11944.0
2024-08-21 12:50:00,67.08,67.11,67.04,67.11,9694.0,66.4689,66.4986,66.4293,66.4986,9694.0
2024-08-21 12:55:00,67.1,67.16,67.08,67.15,11687.0,66.4887,66.5482,66.4689,66.5382,11687.0
2024-08-21 13:00:00,67.15,67.17,67.13,67.15,7769.0,66.5382,66.5581,66.5184,66.5382,7769.0
2024-08-21 13:05:00,67.15,67.19,67.09,67.13,11885.0,66.5382,66.5779,66.4788,66.5184,11885.0
2024-08-21 13:10:00,67.13,67.15,67.11,67.14,23806.0,66.5184,66.5382,66.4986,66.5283,23806.0
2024-08-21 13:15:00,67.15,67.15,67.05,67.08,11301.0,66.5382,66.5382,66.4392,66.4689,11301.0
2024-08-21 13:20:00,67.08,67.12,67.06,67.11,18942.0,66.4689,66.5085,66.4491,66.4986,18942.0
2024-08-21 13:25:00,67.1,67.16,67.1,67.14,14255.0,66.4887,66.5482,66.4887,66.5283,14255.0
2024-08-21 13:30:00,67.14,67.21,67.14,67.17,18745.0,66.5283,66.5977,66.5283,66.5581,18745.0
2024-08-21 13:35:00,67.17,67.2,67.13,67.18,7320.0,66.5581,66.5878,66.5184,66.568,7320.0
2024-08-21 13:40:00,67.19,67.21,67.15,67.2,16600.0,66.5779,66.5977,66.5382,66.5878,16600.0
2024-08-21 13:45:00,67.2,67.25,67.18,67.23,27585.0,66.5878,66.6373,66.568,66.6175,27585.0
2024-08-21 13:50:00,67.23,67.25,67.21,67.23,8087.0,66.6175,66.6373,66.5977,66.6175,8087.0
2024-08-21 13:55:00,67.24,67.28,67.23,67.27,28644.0,66.6274,66.6671,66.6175,66.6572,28644.0
2024-08-21 14:00:00,67.28,67.39,67.22,67.26,44262.0,66.6671,66.7761,66.6076,66.6472,44262.0
2024-08-21 14:05:00,67.25,67.25,67.19,67.21,18781.0,66.6373,66.6373,66.5779,66.5977,18781.0
2024-08-21 14:10:00,67.22,67.23,67.14,67.17,39610.0,66.6076,66.6175,66.5283,66.5581,39610.0
2024-08-21 14:15:00,67.16,67.2,67.15,67.2,17272.0,66.5482,66.5878,66.5382,66.5878,17272.0
2024-08-21 14:20:00,67.2,67.23,67.18,67.22,11579.0,66.5878,66.6175,66.568,66.6076,11579.0
2024-08-21 14:25:00,67.23,67.31,67.22,67.3,24073.0,66.6175,66.6968,66.6076,66.6869,24073.0
2024-08-21 14:30:00,67.3,67.39,67.29,67.32,42824.0,66.6869,66.7761,66.677,66.7067,42824.0
2024-08-21 14:35:00,67.33,67.35,67.18,67.25,21463.0,66.7166,66.7364,66.568,66.6373,21463.0
2024-08-21 14:40:00,67.24,67.25,67.18,67.2,17573.0,66.6274,66.6373,66.568,66.5878,17573.0
2024-08-21 14:45:00,67.2,67.24,67.16,67.19,18674.0,66.5878,66.6274,66.5482,66.5779,18674.0
2024-08-21 14:50:00,67.18,67.22,67.15,67.2,9268.0,66.568,66.6076,66.5382,66.5878,9268.0
2024-08-21 14:55:00,67.19,67.21,67.16,67.17,11745.0,66.5779,66.5977,66.5482,66.5581,11745.0
2024-08-21 15:00:00,67.17,67.21,67.05,67.07,22683.0,66.5581,66.5977,66.4392,66.459,22683.0
2024-08-21 15:05:00,67.08,67.09,66.96,66.96,34063.0,66.4689,66.4788,66.35,66.35,34063.0
2024-08-21 15:10:00,66.98,67.03,66.97,67.01,32759.0,66.3698,66.4193,66.3599,66.3995,32759.0
2024-08-21 15:15:00,67.0,67.02,66.94,66.95,18740.0,66.3896,66.4094,66.3302,66.3401,18740.0
2024-08-21 15:20:00,66.95,66.95,66.82,66.85,76916.0,66.3401,66.3401,66.2113,66.241,76916.0
2024-08-21 15:25:00,66.84,66.95,66.83,66.94,30088.0,66.2311,66.3401,66.2212,66.3302,30088.0
2024-08-21 15:30:00,66.94,67.0,66.94,67.0,52667.0,66.3302,66.3896,66.3302,66.3896,52667.0
2024-08-21 15:35:00,67.0,67.01,66.95,66.98,30694.0,66.3896,66.3995,66.3401,66.3698,30694.0
2024-08-21 15:40:00,67.0,67.07,66.99,67.02,58024.0,66.3896,66.459,66.3797,66.4094,58024.0
2024-08-21 15:45:00,67.02,67.15,67.01,67.08,98815.0,66.4094,66.5382,66.3995,66.4689,98815.0
2024-08-21 15:50:00,67.08,67.12,66.91,67.06,172987.0,66.4689,66.5085,66.3004,66.4491,172987.0
2024-08-21 15:55:00,67.08,67.27,67.03,67.17,343734.0,66.4689,66.6572,66.4193,66.5581,343734.0
2024-08-22 09:30:00,67.49,67.6,67.24,67.44,70587.0,66.8752,66.9842,66.6274,66.8256,70587.0
2024-08-22 09:35:00,67.49,67.65,67.49,67.54,9805.0,66.8752,67.0337,66.8752,66.9247,9805.0
2024-08-22 09:40:00,67.59,67.7,67.59,67.67,11132.0,66.9742,67.0832,66.9742,67.0535,11132.0
2024-08-22 09:45:00,67.7,67.75,67.45,67.45,14910.0,67.0832,67.1328,66.8355,66.8355,14910.0
2024-08-22 09:50:00,67.45,67.47,67.29,67.4,17843.0,66.8355,66.8553,66.677,66.786,17843.0
2024-08-22 09:55:00,67.41,67.48,67.31,67.31,29620.0,66.7959,66.8652,66.6968,66.6968,29620.0
2024-08-22 10:00:00,67.36,67.36,67.27,67.3,34414.0,66.7463,66.7463,66.6572,66.6869,34414.0
2024-08-22 10:05:00,67.27,67.3,67.05,67.09,12583.0,66.6572,66.6869,66.4392,66.4788,12583.0
2024-08-22 10:10:00,67.09,67.12,67.03,67.12,10375.0,66.4788,66.5085,66.4193,66.5085,10375.0
2024-08-22 10:15:00,67.11,67.16,67.09,67.11,12741.0,66.4986,66.5482,66.4788,66.4986,12741.0
2024-08-22 10:20:00,67.12,67.22,67.09,67.18,29087.0,66.5085,66.6076,66.4788,66.568,29087.0
2024-08-22 10:25:00,67.17,67.2,67.06,67.1,28820.0,66.5581,66.5878,66.4491,66.4887,28820.0
2024-08-22 10:30:00,67.1,67.1,66.91,67.05,22461.0,66.4887,66.4887,66.3004,66.4392,22461.0
2024-08-22 10:35:00,67.06,67.09,67.0,67.06,26172.0,66.4491,66.4788,66.3896,66.4491,26172.0
2024-08-22 10:40:00,67.06,67.1,67.03,67.04,59601.0,66.4491,66.4887,66.4193,66.4293,59601.0
2024-08-22 10:45:00,67.03,67.09,66.96,66.97,39310.0,66.4193,66.4788,66.35,66.3599,39310.0
2024-08-22 10:50:00,66.97,67.08,66.97,67.08,50576.0,66.3599,66.4689,66.3599,66.4689,50576.0
2024-08-22 10:55:00,67.09,67.2,67.09,67.09,30291.0,66.4788,66.5878,66.4788,66.4788,30291.0
2024-08-22 11:00:00,67.1,67.18,67.1,67.17,19261.0,66.4887,66.568,66.4887,66.5581,19261.0
2024-08-22 11:05:00,67.17,67.18,67.0,67.04,23640.0,66.5581,66.568,66.3896,66.4293,23640.0
2024-08-22 11:10:00,67.05,67.07,66.98,67.01,18943.0,66.4392,66.459,66.3698,66.3995,18943.0
2024-08-22 11:15:00,67.01,67.02,66.94,66.96,31741.0,66.3995,66.4094,66.3302,66.35,31741.0
2024-08-22 11:20:00,66.96,66.96,66.87,66.95,34903.0,66.35,66.35,66.2608,66.3401,34903.0
2024-08-22 11:25:00,66.94,67.0,66.89,66.98,33595.0,66.3302,66.3896,66.2806,66.3698,33595.0
2024-08-22 11:30:00,66.97,67.02,66.92,66.99,60136.0,66.3599,66.4094,66.3103,66.3797,60136.0
2024-08-22 11:35:00,67.0,67.03,66.94,66.96,39408.0,66.3896,66.4193,66.3302,66.35,39408.0
2024-08-22 11:40:00,66.96,67.0,66.79,66.8,41171.0,66.35,66.3896,66.1815,66.1914,41171.0
2024-08-22 11:45:00,66.8,66.88,66.8,66.83,20633.0,66.1914,66.2707,66.1914,66.2212,20633.0
2024-08-22 11:50:00,66.85,66.98,66.81,66.98,29537.0,66.241,66.3698,66.2013,66.3698,29537.0
2024-08-22 11:55:00,66.99,67.03,66.94,66.94,56733.0,66.3797,66.4193,66.3302,66.3302,56733.0
2024-08-22 12:00:00,66.94,67.14,66.94,67.14,32498.0,66.3302,66.5283,66.3302,66.5283,32498.0
2024-08-22 12:05:00,67.16,67.21,67.07,67.2,33418.0,66.5482,66.5977,66.459,66.5878,33418.0
2024-08-22 12:10:00,67.2,67.21,67.15,67.2,23538.0,66.5878,66.5977,66.5382,66.5878,23538.0
2024-08-22 12:15:00,67.22,67.26,67.17,67.26,20912.0,66.6076,66.6472,66.5581,66.6472,20912.0
2024-08-22 12:20:00,67.26,67.35,67.25,67.35,35623.0,66.6472,66.7364,66.6373,66.7364,35623.0
2024-08-22 12:25:00,67.36,67.45,67.35,67.42,15024.0,66.7463,66.8355,66.7364,66.8058,15024.0
2024-08-22 12:30:00,67.4,67.48,67.4,67.46,11218.0,66.786,66.8652,66.786,66.8454,11218.0
2024-08-22 12:35:00,67.48,67.53,67.45,67.45,9834.0,66.8652,66.9148,66.8355,66.8355,9834.0
2024-08-22 12:40:00,67.44,67.49,67.42,67.45,8048.0,66.8256,66.8752,66.8058,66.8355,8048.0
2024-08-22 12:45:00,67.44,67.44,67.25,67.3,18830.0,66.8256,66.8256,66.6373,66.6869,18830.0
2024-08-22 12:50:00,67.3,67.31,67.13,67.13,29792.0,66.6869,66.6968,66.5184,66.5184,29792.0
2024-08-22 12:55:00,67.11,67.11,67.04,67.07,19933.0,66.4986,66.4986,66.4293,66.459,19933.0
2024-08-22 13:00:00,67.07,67.09,66.99,67.05,20674.0,66.459,66.4788,66.3797,66.4392,20674.0
2024-08-22 13:05:00,67.05,67.08,66.98,67.05,19250.0,66.4392,66.4689,66.3698,66.4392,19250.0
2024-08-22 13:10:00,67.06,67.19,67.04,67.14,20739.0,66.4491,66.5779,66.4293,66.5283,20739.0
2024-08-22 13:15:00,67.15,67.2,67.15,67.16,32858.0,66.5382,66.5878,66.5382,66.5482,32858.0
2024-08-22 13:20:00,67.16,67.19,67.12,67.16,14312.0,66.5482,66.5779,66.5085,66.5482,14312.0
2024-08-22 13:25:00,67.17,67.2,67.08,67.08,21499.0,66.5581,66.5878,66.4689,66.4689,21499.0
2024-08-22 13:30:00,67.07,67.09,66.9,67.0,19539.0,66.459,66.4788,66.2905,66.3896,19539.0
2024-08-22 13:35:00,66.97,67.05,66.93,66.99,24179.0,66.3599,66.4392,66.3203,66.3797,24179.0
2024-08-22 13:40:00,66.99,67.03,66.92,66.99,23886.0,66.3797,66.4193,66.3103,66.3797,23886.0
2024-08-22 13:45:00,66.99,67.01,66.91,66.91,17357.0,66.3797,66.3995,66.3004,66.3004,17357.0
2024-08-22 13:50:00,66.92,66.96,66.83,66.83,20638.0,66.3103,66.35,66.2212,66.2212,20638.0
2024-08-22 13:55:00,66.83,66.89,66.83,66.88,23487.0,66.2212,66.2806,66.2212,66.2707,23487.0
2024-08-22 14:00:00,66.87,66.91,66.84,66.87,18593.0,66.2608,66.3004,66.2311,66.2608,18593.0
2024-08-22 14:05:00,66.87,66.88,66.8,66.87,18774.0,66.2608,66.2707,66.1914,66.2608,18774.0
2024-08-22 14:10:00,66.88,66.92,66.8,66.88,17687.0,66.2707,66.3103,66.1914,66.2707,17687.0
2024-08-22 14:15:00,66.88,66.94,66.83,66.94,26113.0,66.2707,66.3302,66.2212,66.3302,26113.0
2024-08-22 14:20:00,66.93,66.93,66.84,66.85,19519.0,66.3203,66.3203,66.2311,66.241,19519.0
2024-08-22 14:25:00,66.85,66.89,66.8,66.89,17698.0,66.241,66.2806,66.1914,66.2806,17698.0
2024-08-22 14:30:00,66.88,66.89,66.81,66.85,21596.0,66.2707,66.2806,66.2013,66.241,21596.0
2024-08-22 14:35:00,66.85,66.87,66.81,66.83,22994.0,66.241,66.2608,66.2013,66.2212,22994.0
2024-08-22 14:40:00,66.83,66.95,66.81,66.95,23230.0,66.2212,66.3401,66.2013,66.3401,23230.0
2024-08-22 14:45:00,66.95,67.01,66.91,66.95,23638.0,66.3401,66.3995,66.3004,66.3401,23638.0
2024-08-22 14:50:00,66.96,66.96,66.87,66.87,26594.0,66.35,66.35,66.2608,66.2608,26594.0
2024-08-22 14:55:00,66.88,66.91,66.82,66.84,28802.0,66.2707,66.3004,66.2113,66.2311,28802.0
2024-08-22 15:00:00,66.85,67.1,66.85,67.09,32031.0,66.241,66.4887,66.241,66.4788,32031.0
2024-08-22 15:05:00,67.08,67.08,66.98,66.98,26191.0,66.4689,66.4689,66.3698,66.3698,26191.0
2024-08-22 15:10:00,66.98,67.0,66.93,66.98,26535.0,66.3698,66.3896,66.3203,66.3698,26535.0
2024-08-22 15:15:00,66.98,67.0,66.91,66.94,22411.0,66.3698,66.3896,66.3004,66.3302,22411.0
2024-08-22 15:20:00,66.94,66.94,66.79,66.81,28415.0,66.3302,66.3302,66.1815,66.2013,28415.0
2024-08-22 15:25:00,66.81,66.85,66.73,66.73,37143.0,66.2013,66.241,66.1221,66.1221,37143.0
2024-08-22 15:30:00,66.76,66.78,66.65,66.65,36544.0,66.1518,66.1716,66.0428,66.0428,36544.0
2024-08-22 15:35:00,66.65,66.65,66.57,66.58,39702.0,66.0428,66.0428,65.9635,65.9734,39702.0
2024-08-22 15:40:00,66.57,66.67,66.55,66.62,44928.0,65.9635,66.0626,65.9437,66.0131,44928.0
2024-08-22 15:45:00,66.62,66.75,66.62,66.73,60506.0,66.0131,66.1419,66.0131,66.1221,60506.0
2024-08-22 15:50:00,66.73,66.76,66.65,66.72,127504.0,66.1221,66.1518,66.0428,66.1122,127504.0
2024-08-22 15:55:00,66.72,66.83,66.61,66.8,287909.0,66.1122,66.2212,66.0032,66.1914,287909.0
2024-08-23 09:30:00,67.08,67.69,66.81,66.89,65378.0,66.4689,67.0733,66.2013,66.2806,65378.0
2024-08-23 09:35:00,66.91,67.14,66.9,67.0,21377.0,66.3004,66.5283,66.2905,66.3896,21377.0
2024-08-23 09:40:00,67.0,67.05,66.9,67.02,17071.0,66.3896,66.4392,66.2905,66.4094,17071.0
2024-08-23 09:45:00,67.02,67.08,66.97,67.06,22191.0,66.4094,66.4689,66.3599,66.4491,22191.0
2024-08-23 09:50:00,67.06,67.07,66.94,67.03,10000.0,66.4491,66.459,66.3302,66.4193,10000.0
2024-08-23 09:55:00,67.01,67.06,66.96,67.0,12323.0,66.3995,66.4491,66.35,66.3896,12323.0
2024-08-23 10:00:00,67.0,67.37,66.99,67.19,68302.0,66.3896,66.7562,66.3797,66.5779,68302.0
2024-08-23 10:05:00,67.19,67.21,66.92,67.08,55268.0,66.5779,66.5977,66.3103,66.4689,55268.0
2024-08-23 10:10:00,67.11,67.28,67.09,67.16,34176.0,66.4986,66.6671,66.4788,66.5482,34176.0
2024-08-23 10:15:00,67.2,67.28,66.81,66.84,35332.0,66.5878,66.6671,66.2013,66.2311,35332.0
2024-08-23 10:20:00,66.87,67.03,66.83,67.0,39279.0,66.2608,66.4193,66.2212,66.3896,39279.0
2024-08-23 10:25:00,66.99,67.04,66.93,67.01,59452.0,66.3797,66.4293,66.3203,66.3995,59452.0
2024-08-23 10:30:00,67.02,67.08,66.93,66.95,35524.0,66.4094,66.4689,66.3203,66.3401,35524.0
2024-08-23 10:35:00,66.94,67.0,66.86,66.99,9827.0,66.3302,66.3896,66.2509,66.3797,9827.0
2024-08-23 10:40:00,66.98,67.03,66.82,66.98,65612.0,66.3698,66.4193,66.2113,66.3698,65612.0
2024-08-23 10:45:00,66.98,67.01,66.53,66.56,30205.0,66.3698,66.3995,65.9239,65.9536,30205.0
2024-08-23 10:50:00,66.58,66.75,66.48,66.75,38376.0,65.9734,66.1419,65.8744,66.1419,38376.0
2024-08-23 10:55:00,66.75,67.03,66.75,66.99,20294.0,66.1419,66.4193,66.1419,66.3797,20294.0
2024-08-23 11:00:00,66.97,67.0,66.82,66.95,13647.0,66.3599,66.3896,66.2113,66.3401,13647.0
2024-08-23 11:05:00,67.0,67.03,66.91,66.92,20803.0,66.3896,66.4193,66.3004,66.3103,20803.0
2024-08-23 11:10:00,66.93,67.03,66.75,67.02,20417.0,66.3203,66.4193,66.1419,66.4094,20417.0
2024-08-23 11:15:00,67.01,67.08,66.99,67.06,91783.0,66.3995,66.4689,66.3797,66.4491,91783.0
2024-08-23 11:20:00,67.06,67.1,67.0,67.07,30499.0,66.4491,66.4887,66.3896,66.459,30499.0
2024-08-23 11:25:00,67.05,67.17,66.99,67.09,45131.0,66.4392,66.5581,66.3797,66.4788,45131.0
2024-08-23 11:30:00,67.11,67.15,67.04,67.13,8787.0,66.4986,66.5382,66.4293,66.5184,8787.0
2024-08-23 11:35:00,67.16,67.18,67.11,67.18,8194.0,66.5482,66.568,66.4986,66.568,8194.0
2024-08-23 11:40:00,67.17,67.24,66.97,67.02,29963.0,66.5581,66.6274,66.3599,66.4094,29963.0
2024-08-23 11:45:00,67.04,67.04,66.92,67.03,7417.0,66.4293,66.4293,66.3103,66.4193,7417.0
2024-08-23 11:50:00,67.01,67.02,66.86,66.92,13742.0,66.3995,66.4094,66.2509,66.3103,13742.0
2024-08-23 11:55:00,66.92,67.0,66.88,66.92,7978.0,66.3103,66.3896,66.2707,66.3103,7978.0
2024-08-23 12:00:00,66.93,66.96,66.81,66.85,16478.0,66.3203,66.35,66.2013,66.241,16478.0
2024-08-23 12:05:00,66.87,66.91,66.75,66.89,20663.0,66.2608,66.3004,66.1419,66.2806,20663.0
2024-08-23 12:10:00,66.89,66.89,66.72,66.76,13370.0,66.2806,66.2806,66.1122,66.1518,13370.0
2024-08-23 12:15:00,66.77,66.88,66.74,66.88,12144.0,66.1617,66.2707,66.132,66.2707,12144.0
2024-08-23 12:20:00,66.88,66.88,66.83,66.85,11873.0,66.2707,66.2707,66.2212,66.241,11873.0
2024-08-23 12:25:00,66.83,66.84,66.72,66.8,9525.0,66.2212,66.2311,66.1122,66.1914,9525.0
2024-08-23 12:30:00,66.83,66.92,66.82,66.9,9687.0,66.2212,66.3103,66.2113,66.2905,9687.0
2024-08-23 12:35:00,66.9,66.91,66.78,66.79,7252.0,66.2905,66.3004,66.1716,66.1815,7252.0
2024-08-23 12:40:00,66.79,66.82,66.59,66.63,13151.0,66.1815,66.2113,65.9834,66.023,13151.0
2024-08-23 12:45:00,66.64,66.69,66.58,66.67,10277.0,66.0329,66.0824,65.9734,66.0626,10277.0
2024-08-23 12:50:00,66.67,66.88,66.67,66.82,12161.0,66.0626,66.2707,66.0626,66.2113,12161.0
2024-08-23 12:55:00,66.81,66.92,66.8,66.88,16789.0,66.2013,66.3103,66.1914,66.2707,16789.0
2024-08-23 13:00:00,66.87,66.93,66.82,66.91,13955.0,66.2608,66.3203,66.2113,66.3004,13955.0
2024-08-23 13:05:00,66.92,66.95,66.85,66.9,16061.0,66.3103,66.3401,66.241,66.2905,16061.0
2024-08-23 13:10:00,66.91,66.92,66.86,66.9,12490.0,66.3004,66.3103,66.2509,66.2905,12490.0
2024-08-23 13:15:00,66.91,67.05,66.91,67.05,10570.0,66.3004,66.4392,66.3004,66.4392,10570.0
2024-08-23 13:20:00,67.05,67.1,67.03,67.06,14291.0,66.4392,66.4887,66.4193,66.4491,14291.0
2024-08-23 13:25:00,67.06,67.13,67.04,67.11,26061.0,66.4491,66.5184,66.4293,66.4986,26061.0
2024-08-23 13:30:00,67.1,67.15,67.08,67.15,15289.0,66.4887,66.5382,66.4689,66.5382,15289.0
2024-08-23 13:35:00,67.15,67.25,67.13,67.24,23412.0,66.5382,66.6373,66.5184,66.6274,23412.0
2024-08-23 13:40:00,67.25,67.3,67.23,67.29,43534.0,66.6373,66.6869,66.6175,66.677,43534.0
2024-08-23 13:45:00,67.29,67.29,67.17,67.19,14480.0,66.677,66.677,66.5581,66.5779,14480.0
2024-08-23 13:50:00,67.19,67.21,67.13,67.16,10542.0,66.5779,66.5977,66.5184,66.5482,10542.0
2024-08-23 13:55:00,67.15,67.18,67.11,67.17,7076.0,66.5382,66.568,66.4986,66.5581,7076.0
2024-08-23 14:00:00,67.17,67.23,67.16,67.23,16306.0,66.5581,66.6175,66.5482,66.6175,16306.0
2024-08-23 14:05:00,67.22,67.23,67.15,67.17,10227.0,66.6076,66.6175,66.5382,66.5581,10227.0
2024-08-23 14:10:00,67.17,67.22,67.14,67.2,21120.0,66.5581,66.6076,66.5283,66.5878,21120.0
2024-08-23 14:15:00,67.19,67.22,67.18,67.2,15406.0,66.5779,66.6076,66.568,66.5878,15406.0
2024-08-23 14:20:00,67.19,67.2,67.1,67.16,22325.0,66.5779,66.5878,66.4887,66.5482,22325.0
2024-08-23 14:25:00,67.18,67.24,67.16,67.2,10771.0,66.568,66.6274,66.5482,66.5878,10771.0
2024-08-23 14:30:00,67.2,67.21,67.17,67.17,8424.0,66.5878,66.5977,66.5581,66.5581,8424.0
2024-08-23 14:35:00,67.18,67.24,67.17,67.22,12108.0,66.568,66.6274,66.5581,66.6076,12108.0
2024-08-23 14:40:00,67.22,67.26,67.19,67.2,12296.0,66.6076,66.6472,66.5779,66.5878,12296.0
2024-08-23 14:45:00,67.19,67.24,67.19,67.2,8817.0,66.5779,66.6274,66.5779,66.5878,8817.0
2024-08-23 14:50:00,67.21,67.23,67.19,67.2,11703.0,66.5977,66.6175,66.5779,66.5878,11703.0
2024-08-23 14:55:00,67.2,67.23,67.13,67.17,15659.0,66.5878,66.6175,66.5184,66.5581,15659.0
2024-08-23 15:00:00,67.17,67.17,67.1,67.14,10716.0,66.5581,66.5581,66.4887,66.5283,10716.0
2024-08-23 15:05:00,67.15,67.21,67.13,67.21,10154.0,66.5382,66.5977,66.5184,66.5977,10154.0
2024-08-23 15:10:00,67.23,67.35,67.23,67.32,31580.0,66.6175,66.7364,66.6175,66.7067,31580.0
2024-08-23 15:15:00,67.31,67.34,67.27,67.33,19154.0,66.6968,66.7265,66.6572,66.7166,19154.0
2024-08-23 15:20:00,67.33,67.35,67.28,67.33,34646.0,66.7166,66.7364,66.6671,66.7166,34646.0
2024-08-23 15:25:00,67.33,67.44,67.31,67.43,22523.0,66.7166,66.8256,66.6968,66.8157,22523.0
2024-08-23 15:30:00,67.44,67.45,67.34,67.38,29560.0,66.8256,66.8355,66.7265,66.7662,29560.0
2024-08-23 15:35:00,67.37,67.39,67.33,67.37,22738.0,66.7562,66.7761,66.7166,66.7562,22738.0
2024-08-23 15:40:00,67.37,67.43,67.35,67.36,28134.0,66.7562,66.8157,66.7364,66.7463,28134.0
2024-08-23 15:45:00,67.36,67.47,67.28,67.45,184546.0,66.7463,66.8553,66.6671,66.8355,184546.0
2024-08-23 15:50:00,67.45,67.54,67.32,67.54,140561.0,66.8355,66.9247,66.7067,66.9247,140561.0
2024-08-23 15:55:00,67.55,67.59,67.33,67.33,229323.0,66.9346,66.9742,66.7166,66.7166,229323.0
2024-08-26 09:30:00,67.24,67.62,67.2,67.45,107941.0,66.6274,67.004,66.5878,66.8355,107941.0
2024-08-26 09:35:00,67.46,67.52,67.39,67.47,32360.0,66.8454,66.9049,66.7761,66.8553,32360.0
2024-08-26 09:40:00,67.44,67.52,67.36,67.51,24072.0,66.8256,66.9049,66.7463,66.895,24072.0
2024-08-26 09:45:00,67.5,67.57,67.48,67.5,29576.0,66.8851,66.9544,66.8652,66.8851,29576.0
2024-08-26 09:50:00,67.48,67.63,67.45,67.47,20362.0,66.8652,67.0139,66.8355,66.8553,20362.0
2024-08-26 09:55:00,67.47,67.53,67.46,67.46,46465.0,66.8553,66.9148,66.8454,66.8454,46465.0
2024-08-26 10:00:00,67.46,67.49,67.37,67.46,64202.0,66.8454,66.8752,66.7562,66.8454,64202.0
2024-08-26 10:05:00,67.47,67.53,67.39,67.44,77206.0,66.8553,66.9148,66.7761,66.8256,77206.0
2024-08-26 10:10:00,67.43,67.47,67.34,67.37,25876.0,66.8157,66.8553,66.7265,66.7562,25876.0
2024-08-26 10:15:00,67.36,67.37,67.15,67.19,25178.0,66.7463,66.7562,66.5382,66.5779,25178.0
2024-08-26 10:20:00,67.19,67.24,67.11,67.17,39745.0,66.5779,66.6274,66.4986,66.5581,39745.0
2024-08-26 10:25:00,67.18,67.24,67.14,67.2,32425.0,66.568,66.6274,66.5283,66.5878,32425.0
2024-08-26 10:30:00,67.2,67.22,66.94,66.97,41111.0,66.5878,66.6076,66.3302,66.3599,41111.0
2024-08-26 10:35:00,66.96,67.05,66.78,66.79,33226.0,66.35,66.4392,66.1716,66.1815,33226.0
2024-08-26 10:40:00,66.77,66.87,66.76,66.81,69502.0,66.1617,66.2608,66.1518,66.2013,69502.0
2024-08-26 10:45:00,66.82,66.9,66.7,66.7,46408.0,66.2113,66.2905,66.0923,66.0923,46408.0
2024-08-26 10:50:00,66.72,66.95,66.69,66.93,45398.0,66.1122,66.3401,66.0824,66.3203,45398.0
2024-08-26 10:55:00,66.95,66.97,66.85,66.95,26540.0,66.3401,66.3599,66.241,66.3401,26540.0
2024-08-26 11:00:00,66.95,66.98,66.92,66.98,23968.0,66.3401,66.3698,66.3103,66.3698,23968.0
2024-08-26 11:05:00,66.97,66.97,66.87,66.94,40310.0,66.3599,66.3599,66.2608,66.3302,40310.0
2024-08-26 11:10:00,66.93,67.08,66.93,66.99,27635.0,66.3203,66.4689,66.3203,66.3797,27635.0
2024-08-26 11:15:00,66.99,67.01,66.85,66.94,9953.0,66.3797,66.3995,66.241,66.3302,9953.0
2024-08-26 11:20:00,66.93,67.01,66.89,66.96,16519.0,66.3203,66.3995,66.2806,66.35,16519.0
2024-08-26 11:25:00,66.95,66.97,66.89,66.96,10989.0,66.3401,66.3599,66.2806,66.35,10989.0
2024-08-26 11:30:00,66.98,66.99,66.92,66.95,12720.0,66.3698,66.3797,66.3103,66.3401,12720.0
2024-08-26 11:35:00,66.96,66.98,66.91,66.94,30469.0,66.35,66.3698,66.3004,66.3302,30469.0
2024-08-26 11:40:00,66.93,66.98,66.86,66.86,9248.0,66.3203,66.3698,66.2509,66.2509,9248.0
2024-08-26 11:45:00,66.85,66.85,66.74,66.85,6502.0,66.241,66.241,66.132,66.241,6502.0
2024-08-26 11:50:00,66.85,66.85,66.74,66.8,7700.0,66.241,66.241,66.132,66.1914,7700.0
2024-08-26 11:55:00,66.78,66.81,66.71,66.75,26257.0,66.1716,66.2013,66.1023,66.1419,26257.0
2024-08-26 12:00:00,66.73,66.75,66.69,66.75,23223.0,66.1221,66.1419,66.0824,66.1419,23223.0
2024-08-26 12:05:00,66.73,66.78,66.64,66.68,57082.0,66.1221,66.1716,66.0329,66.0725,57082.0
2024-08-26 12:10:00,66.69,66.77,66.68,66.77,44971.0,66.0824,66.1617,66.0725,66.1617,44971.0
2024-08-26 12:15:00,66.76,66.82,66.76,66.8,20144.0,66.1518,66.2113,66.1518,66.1914,20144.0
2024-08-26 12:20:00,66.81,66.92,66.81,66.9,23952.0,66.2013,66.3103,66.2013,66.2905,23952.0
2024-08-26 12:25:00,66.9,66.99,66.85,66.96,25232.0,66.2905,66.3797,66.241,66.35,25232.0
2024-08-26 12:30:00,66.98,66.99,66.92,66.95,24856.0,66.3698,66.3797,66.3103,66.3401,24856.0
2024-08-26 12:35:00,66.96,67.0,66.91,67.0,20463.0,66.35,66.3896,66.3004,66.3896,20463.0
2024-08-26 12:40:00,67.01,67.05,66.98,67.05,12089.0,66.3995,66.4392,66.3698,66.4392,12089.0
2024-08-26 12:45:00,67.04,67.05,66.98,66.98,11469.0,66.4293,66.4392,66.3698,66.3698,11469.0
2024-08-26 12:50:00,66.98,67.0,66.91,66.95,12386.0,66.3698,66.3896,66.3004,66.3401,12386.0
2024-08-26 12:55:00,66.95,66.98,66.9,66.93,8706.0,66.3401,66.3698,66.2905,66.3203,8706.0
2024-08-26 13:00:00,66.94,66.96,66.88,66.95,10809.0,66.3302,66.35,66.2707,66.3401,10809.0
2024-08-26 13:05:00,66.96,66.96,66.86,66.92,8748.0,66.35,66.35,66.2509,66.3103,8748.0
2024-08-26 13:10:00,66.93,66.93,66.84,66.9,14799.0,66.3203,66.3203,66.2311,66.2905,14799.0
2024-08-26 13:15:00,66.9,66.92,66.82,66.84,16802.0,66.2905,66.3103,66.2113,66.2311,16802.0
2024-08-26 13:20:00,66.84,66.88,66.83,66.85,13349.0,66.2311,66.2707,66.2212,66.241,13349.0
2024-08-26 13:25:00,66.86,66.89,66.83,66.83,13677.0,66.2509,66.2806,66.2212,66.2212,13677.0
2024-08-26 13:30:00,66.83,66.84,66.77,66.79,20945.0,66.2212,66.2311,66.1617,66.1815,20945.0
2024-08-26 13:35:00,66.79,66.79,66.67,66.67,30383.0,66.1815,66.1815,66.0626,66.0626,30383.0
2024-08-26 13:40:00,66.67,66.71,66.65,66.66,11659.0,66.0626,66.1023,66.0428,66.0527,11659.0
2024-08-26 13:45:00,66.66,66.67,66.51,66.52,22243.0,66.0527,66.0626,65.9041,65.914,22243.0
2024-08-26 13:50:00,66.52,66.53,66.48,66.53,42812.0,65.914,65.9239,65.8744,65.9239,42812.0
2024-08-26 13:55:00,66.52,66.62,66.45,66.62,19111.0,65.914,66.0131,65.8446,66.0131,19111.0
2024-08-26 14:00:00,66.61,66.65,66.58,66.61,8680.0,66.0032,66.0428,65.9734,66.0032,8680.0
2024-08-26 14:05:00,66.62,66.63,66.56,66.63,9133.0,66.0131,66.023,65.9536,66.023,9133.0
2024-08-26 14:10:00,66.65,66.68,66.59,66.68,13361.0,66.0428,66.0725,65.9834,66.0725,13361.0
2024-08-26 14:15:00,66.69,66.69,66.6,66.63,10990.0,66.0824,66.0824,65.9933,66.023,10990.0
2024-08-26 14:20:00,66.65,66.73,66.65,66.72,13626.0,66.0428,66.1221,66.0428,66.1122,13626.0
2024-08-26 14:25:00,66.72,66.75,66.69,66.72,15400.0,66.1122,66.1419,66.0824,66.1122,15400.0
2024-08-26 14:30:00,66.71,66.73,66.66,66.71,20988.0,66.1023,66.1221,66.0527,66.1023,20988.0
2024-08-26 14:35:00,66.71,66.77,66.69,66.77,12130.0,66.1023,66.1617,66.0824,66.1617,12130.0
2024-08-26 14:40:00,66.75,66.79,66.73,66.78,10125.0,66.1419,66.1815,66.1221,66.1716,10125.0
2024-08-26 14:45:00,66.78,66.8,66.76,66.79,9599.0,66.1716,66.1914,66.1518,66.1815,9599.0
2024-08-26 14:50:00,66.78,66.81,66.74,66.77,14752.0,66.1716,66.2013,66.132,66.1617,14752.0
2024-08-26 14:55:00,66.78,66.81,66.76,66.78,18628.0,66.1716,66.2013,66.1518,66.1716,18628.0
2024-08-26 15:00:00,66.78,66.87,66.77,66.87,15571.0,66.1716,66.2608,66.1617,66.2608,15571.0
2024-08-26 15:05:00,66.87,66.88,66.82,66.84,14985.0,66.2608,66.2707,66.2113,66.2311,14985.0
2024-08-26 15:10:00,66.84,66.85,66.81,66.82,21441.0,66.2311,66.241,66.2013,66.2113,21441.0
2024-08-26 15:15:00,66.82,66.83,66.75,66.77,15534.0,66.2113,66.2212,66.1419,66.1617,15534.0
2024-08-26 15:20:00,66.78,66.79,66.74,66.76,14985.0,66.1716,66.1815,66.132,66.1518,14985.0
2024-08-26 15:25:00,66.76,66.78,66.72,66.72,22117.0,66.1518,66.1716,66.1122,66.1122,22117.0
2024-08-26 15:30:00,66.72,66.75,66.68,66.7,27183.0,66.1122,66.1419,66.0725,66.0923,27183.0
2024-08-26 15:35:00,66.7,66.73,66.67,66.7,18865.0,66.0923,66.1221,66.0626,66.0923,18865.0
2024-08-26 15:40:00,66.69,66.76,66.64,66.67,36387.0,66.0824,66.1518,66.0329,66.0626,36387.0
2024-08-26 15:45:00,66.66,66.66,66.57,66.59,38060.0,66.0527,66.0527,65.9635,65.9834,38060.0
2024-08-26 15:50:00,66.59,66.72,66.59,66.69,57567.0,65.9834,66.1122,65.9834,66.0824,57567.0
2024-08-26 15:55:00,66.68,66.71,66.59,66.71,245321.0,66.0725,66.1023,65.9834,66.1023,245321.0
2024-08-27 09:30:00,66.2,66.22,65.55,65.73,242025.0,65.5969,65.6167,64.9528,65.1312,242025.0
2024-08-27 09:35:00,65.73,66.38,65.72,66.35,37316.0,65.1312,65.7753,65.1213,65.7455,37316.0
2024-08-27 09:40:00,66.32,66.41,66.07,66.12,24149.0,65.7158,65.805,65.4681,65.5176,24149.0
2024-08-27 09:45:00,66.17,66.31,66.08,66.22,41342.0,65.5672,65.7059,65.478,65.6167,41342.0
2024-08-27 09:50:00,66.21,66.44,66.2,66.37,55261.0,65.6068,65.8347,65.5969,65.7654,55261.0
2024-08-27 09:55:00,66.37,66.39,66.05,66.19,80225.0,65.7654,65.7852,65.4483,65.587,80225.0
2024-08-27 10:00:00,66.19,66.35,66.15,66.34,74605.0,65.587,65.7455,65.5474,65.7356,74605.0
2024-08-27 10:05:00,66.36,66.48,66.33,66.44,40034.0,65.7554,65.8744,65.7257,65.8347,40034.0
2024-08-27 10:10:00,66.42,66.44,66.2,66.27,100510.0,65.8149,65.8347,65.5969,65.6663,100510.0
2024-08-27 10:15:00,66.24,66.3,66.12,66.27,44054.0,65.6365,65.696,65.5176,65.6663,44054.0
2024-08-27 10:20:00,66.29,66.35,66.24,66.31,80572.0,65.6861,65.7455,65.6365,65.7059,80572.0
2024-08-27 10:25:00,66.31,66.4,66.3,66.36,56961.0,65.7059,65.7951,65.696,65.7554,56961.0
2024-08-27 10:30:00,66.36,66.55,66.34,66.53,65029.0,65.7554,65.9437,65.7356,65.9239,65029.0
2024-08-27 10:35:00,66.53,66.76,66.51,66.72,72493.0,65.9239,66.1518,65.9041,66.1122,72493.0
2024-08-27 10:40:00,66.7,66.74,66.55,66.56,61690.0,66.0923,66.132,65.9437,65.9536,61690.0
2024-08-27 10:45:00,66.56,66.64,66.56,66.56,40493.0,65.9536,66.0329,65.9536,65.9536,40493.0
2024-08-27 10:50:00,66.55,66.57,66.41,66.47,32387.0,65.9437,65.9635,65.805,65.8644,32387.0
2024-08-27 10:55:00,66.48,66.52,66.38,66.47,39660.0,65.8744,65.914,65.7753,65.8644,39660.0
2024-08-27 11:00:00,66.47,66.52,66.35,66.35,39906.0,65.8644,65.914,65.7455,65.7455,39906.0
2024-08-27 11:05:00,66.39,66.5,66.36,66.5,38952.0,65.7852,65.8942,65.7554,65.8942,38952.0
2024-08-27 11:10:00,66.48,66.57,66.48,66.5,20101.0,65.8744,65.9635,65.8744,65.8942,20101.0
2024-08-27 11:15:00,66.48,66.48,66.25,66.31,24421.0,65.8744,65.8744,65.6464,65.7059,24421.0
2024-08-27 11:20:00,66.32,66.38,66.29,66.29,12720.0,65.7158,65.7753,65.6861,65.6861,12720.0
2024-08-27 11:25:00,66.29,66.3,66.22,66.22,14533.0,65.6861,65.696,65.6167,65.6167,14533.0
2024-08-27 11:30:00,66.21,66.21,66.02,66.12,37964.0,65.6068,65.6068,65.4185,65.5176,37964.0
2024-08-27 11:35:00,66.15,66.33,66.15,66.33,16331.0,65.5474,65.7257,65.5474,65.7257,16331.0
2024-08-27 11:40:00,66.36,66.46,66.29,66.4,19978.0,65.7554,65.8545,65.6861,65.7951,19978.0
2024-08-27 11:45:00,66.4,66.49,66.37,66.42,31765.0,65.7951,65.8843,65.7654,65.8149,31765.0
2024-08-27 11:50:00,66.43,66.45,66.41,66.41,19528.0,65.8248,65.8446,65.805,65.805,19528.0
2024-08-27 11:55:00,66.42,66.51,66.39,66.48,18923.0,65.8149,65.9041,65.7852,65.8744,18923.0
2024-08-27 12:00:00,66.47,66.53,66.46,66.51,14912.0,65.8644,65.9239,65.8545,65.9041,14912.0
2024-08-27 12:05:00,66.5,66.5,66.44,66.45,13655.0,65.8942,65.8942,65.8347,65.8446,13655.0
2024-08-27 12:10:00,66.45,66.52,66.44,66.5,16755.0,65.8446,65.914,65.8347,65.8942,16755.0
2024-08-27 12:15:00,66.5,66.52,66.41,66.49,26325.0,65.8942,65.914,65.805,65.8843,26325.0
2024-08-27 12:20:00,66.52,66.53,66.44,66.5,10731.0,65.914,65.9239,65.8347,65.8942,10731.0
2024-08-27 12:25:00,66.5,66.53,66.48,66.51,10241.0,65.8942,65.9239,65.8744,65.9041,10241.0
2024-08-27 12:30:00,66.53,66.6,66.44,66.5,45517.0,65.9239,65.9933,65.8347,65.8942,45517.0
2024-08-27 12:35:00,66.51,66.57,66.49,66.54,10513.0,65.9041,65.9635,65.8843,65.9338,10513.0
2024-08-27 12:40:00,66.52,66.53,66.39,66.44,11181.0,65.914,65.9239,65.7852,65.8347,11181.0
2024-08-27 12:45:00,66.42,66.55,66.42,66.53,10278.0,65.8149,65.9437,65.8149,65.9239,10278.0
2024-08-27 12:50:00,66.54,66.7,66.54,66.66,11123.0,65.9338,66.0923,65.9338,66.0527,11123.0
2024-08-27 12:55:00,66.66,66.67,66.55,66.55,23728.0,66.0527,66.0626,65.9437,65.9437,23728.0
2024-08-27 13:00:00,66.56,66.6,66.48,66.56,34377.0,65.9536,65.9933,65.8744,65.9536,34377.0
2024-08-27 13:05:00,66.54,66.63,66.54,66.6,30178.0,65.9338,66.023,65.9338,65.9933,30178.0
2024-08-27 13:10:00,66.6,66.65,66.59,66.63,6663.0,65.9933,66.0428,65.9834,66.023,6663.0
2024-08-27 13:15:00,66.61,66.65,66.59,66.63,20695.0,66.0032,66.0428,65.9834,66.023,20695.0
2024-08-27 13:20:00,66.64,66.72,66.6,66.64,29833.0,66.0329,66.1122,65.9933,66.0329,29833.0
2024-08-27 13:25:00,66.64,66.7,66.64,66.7,34897.0,66.0329,66.0923,66.0329,66.0923,34897.0
2024-08-27 13:30:00,66.7,66.76,66.7,66.73,19414.0,66.0923,66.1518,66.0923,66.1221,19414.0
2024-08-27 13:35:00,66.73,66.75,66.68,66.72,24115.0,66.1221,66.1419,66.0725,66.1122,24115.0
2024-08-27 13:40:00,66.72,66.72,66.67,66.7,21599.0,66.1122,66.1122,66.0626,66.0923,21599.0
2024-08-27 13:45:00,66.71,66.72,66.65,66.69,42163.0,66.1023,66.1122,66.0428,66.0824,42163.0
2024-08-27 13:50:00,66.7,66.75,66.69,66.7,25300.0,66.0923,66.1419,66.0824,66.0923,25300.0
2024-08-27 13:55:00,66.69,66.69,66.58,66.6,20514.0,66.0824,66.0824,65.9734,65.9933,20514.0
2024-08-27 14:00:00,66.59,66.64,66.59,66.64,22643.0,65.9834,66.0329,65.9834,66.0329,22643.0
2024-08-27 14:05:00,66.65,66.65,66.63,66.64,30103.0,66.0428,66.0428,66.023,66.0329,30103.0
2024-08-27 14:10:00,66.64,66.65,66.6,66.63,18795.0,66.0329,66.0428,65.9933,66.023,18795.0
2024-08-27 14:15:00,66.63,66.7,66.63,66.7,22871.0,66.023,66.0923,66.023,66.0923,22871.0
2024-08-27 14:20:00,66.69,66.7,66.65,66.67,16194.0,66.0824,66.0923,66.0428,66.0626,16194.0
2024-08-27 14:25:00,66.67,66.69,66.63,66.65,25942.0,66.0626,66.0824,66.023,66.0428,25942.0
2024-08-27 14:30:00,66.64,66.66,66.61,66.63,16396.0,66.0329,66.0527,66.0032,66.023,16396.0
2024-08-27 14:35:00,66.63,66.65,66.61,66.64,11597.0,66.023,66.0428,66.0032,66.0329,11597.0
2024-08-27 14:40:00,66.64,66.66,66.61,66.66,15317.0,66.0329,66.0527,66.0032,66.0527,15317.0
2024-08-27 14:45:00,66.65,66.66,66.62,66.63,14395.0,66.0428,66.0527,66.0131,66.023,14395.0
2024-08-27 14:50:00,66.62,66.65,66.58,66.61,12136.0,66.0131,66.0428,65.9734,66.0032,12136.0
2024-08-27 14:55:00,66.62,66.64,66.58,66.61,18157.0,66.0131,66.0329,65.9734,66.0032,18157.0
2024-08-27 15:00:00,66.59,66.61,66.53,66.55,21488.0,65.9834,66.0032,65.9239,65.9437,21488.0
2024-08-27 15:05:00,66.55,66.58,66.53,66.58,28687.0,65.9437,65.9734,65.9239,65.9734,28687.0
2024-08-27 15:10:00,66.58,66.61,66.52,66.53,42588.0,65.9734,66.0032,65.914,65.9239,42588.0
2024-08-27 15:15:00,66.53,66.53,66.44,66.45,110247.0,65.9239,65.9239,65.8347,65.8446,110247.0
2024-08-27 15:20:00,66.45,66.58,66.43,66.52,23045.0,65.8446,65.9734,65.8248,65.914,23045.0
2024-08-27 15:25:00,66.52,66.55,66.49,66.54,30572.0,65.914,65.9437,65.8843,65.9338,30572.0
2024-08-27 15:30:00,66.54,66.72,66.5,66.69,180072.0,65.9338,66.1122,65.8942,66.0824,180072.0
2024-08-27 15:35:00,66.68,66.73,66.62,66.65,112032.0,66.0725,66.1221,66.0131,66.0428,112032.0
2024-08-27 15:40:00,66.64,66.71,66.57,66.61,64084.0,66.0329,66.1023,65.9635,66.0032,64084.0
2024-08-27 15:45:00,66.61,66.71,66.6,66.67,82293.0,66.0032,66.1023,65.9933,66.0626,82293.0
2024-08-27 15:50:00,66.7,66.74,66.59,66.6,95889.0,66.0923,66.132,65.9834,65.9933,95889.0
2024-08-27 15:55:00,66.61,66.64,66.48,66.56,352376.0,66.0032,66.0329,65.8744,65.9536,352376.0
2024-08-28 09:30:00,66.62,67.0,66.33,66.92,120147.0,66.0131,66.3896,65.7257,66.3103,120147.0
2024-08-28 09:35:00,66.92,66.92,66.71,66.8,22898.0,66.3103,66.3103,66.1023,66.1914,22898.0
2024-08-28 09:40:00,66.87,67.04,66.85,66.85,18235.0,66.2608,66.4293,66.241,66.241,18235.0
2024-08-28 09:45:00,66.83,66.91,66.77,66.8,32915.0,66.2212,66.3004,66.1617,66.1914,32915.0
2024-08-28 09:50:00,66.8,66.97,66.77,66.93,20991.0,66.1914,66.3599,66.1617,66.3203,20991.0
2024-08-28 09:55:00,66.93,67.01,66.86,66.95,19539.0,66.3203,66.3995,66.2509,66.3401,19539.0
2024-08-28 10:00:00,66.93,67.0,66.81,66.94,32144.0,66.3203,66.3896,66.2013,66.3302,32144.0
2024-08-28 10:05:00,66.97,66.97,66.76,66.92,30835.0,66.3599,66.3599,66.1518,66.3103,30835.0
2024-08-28 10:10:00,66.92,66.92,66.7,66.72,35244.0,66.3103,66.3103,66.0923,66.1122,35244.0
2024-08-28 10:15:00,66.73,66.77,66.68,66.73,20774.0,66.1221,66.1617,66.0725,66.1221,20774.0
2024-08-28 10:20:00,66.74,66.83,66.72,66.81,46919.0,66.132,66.2212,66.1122,66.2013,46919.0
2024-08-28 10:25:00,66.82,66.85,66.7,66.74,20826.0,66.2113,66.241,66.0923,66.132,20826.0
2024-08-28 10:30:00,66.74,66.77,66.68,66.7,15030.0,66.132,66.1617,66.0725,66.0923,15030.0
2024-08-28 10:35:00,66.7,66.81,66.69,66.75,28950.0,66.0923,66.2013,66.0824,66.1419,28950.0
2024-08-28 10:40:00,66.75,66.75,66.56,66.58,25108.0,66.1419,66.1419,65.9536,65.9734,25108.0
2024-08-28 10:45:00,66.59,66.6,66.42,66.47,39645.0,65.9834,65.9933,65.8149,65.8644,39645.0
2024-08-28 10:50:00,66.5,66.55,66.45,66.55,22282.0,65.8942,65.9437,65.8446,65.9437,22282.0
2024-08-28 10:55:00,66.56,66.61,66.49,66.56,272008.0,65.9536,66.0032,65.8843,65.9536,272008.0
2024-08-28 11:00:00,66.55,66.55,66.38,66.43,17842.0,65.9437,65.9437,65.7753,65.8248,17842.0
2024-08-28 11:05:00,66.43,66.44,66.29,66.39,49032.0,65.8248,65.8347,65.6861,65.7852,49032.0
2024-08-28 11:10:00,66.38,66.4,66.13,66.13,21792.0,65.7753,65.7951,65.5275,65.5275,21792.0
2024-08-28 11:15:00,66.11,66.17,66.03,66.05,39263.0,65.5077,65.5672,65.4285,65.4483,39263.0
2024-08-28 11:20:00,66.04,66.19,66.04,66.12,44826.0,65.4384,65.587,65.4384,65.5176,44826.0
2024-08-28 11:25:00,66.13,66.15,66.09,66.15,21286.0,65.5275,65.5474,65.4879,65.5474,21286.0
2024-08-28 11:30:00,66.14,66.24,66.12,66.23,17113.0,65.5375,65.6365,65.5176,65.6266,17113.0
2024-08-28 11:35:00,66.23,66.43,66.2,66.42,10316.0,65.6266,65.8248,65.5969,65.8149,10316.0
2024-08-28 11:40:00,66.42,66.43,66.33,66.38,14065.0,65.8149,65.8248,65.7257,65.7753,14065.0
2024-08-28 11:45:00,66.38,66.41,66.35,66.4,9847.0,65.7753,65.805,65.7455,65.7951,9847.0
2024-08-28 11:50:00,66.4,66.53,66.38,66.53,13389.0,65.7951,65.9239,65.7753,65.9239,13389.0
2024-08-28 11:55:00,66.53,66.55,66.45,66.53,19645.0,65.9239,65.9437,65.8446,65.9239,19645.0
2024-08-28 12:00:00,66.53,66.57,66.48,66.51,7222.0,65.9239,65.9635,65.8744,65.9041,7222.0
2024-08-28 12:05:00,66.51,66.52,66.38,66.38,21525.0,65.9041,65.914,65.7753,65.7753,21525.0
2024-08-28 12:10:00,66.39,66.42,66.34,66.4,9753.0,65.7852,65.8149,65.7356,65.7951,9753.0
2024-08-28 12:15:00,66.38,66.4,66.28,66.31,15060.0,65.7753,65.7951,65.6762,65.7059,15060.0
2024-08-28 12:20:00,66.31,66.33,66.17,66.21,8545.0,65.7059,65.7257,65.5672,65.6068,8545.0
2024-08-28 12:25:00,66.22,66.33,66.22,66.33,15993.0,65.6167,65.7257,65.6167,65.7257,15993.0
2024-08-28 12:30:00,66.33,66.33,66.23,66.28,15469.0,65.7257,65.7257,65.6266,65.6762,15469.0
2024-08-28 12:35:00,66.27,66.33,66.27,66.31,10581.0,65.6663,65.7257,65.6663,65.7059,10581.0
2024-08-28 12:40:00,66.31,66.33,66.29,66.33,3599.0,65.7059,65.7257,65.6861,65.7257,3599.0
2024-08-28 12:45:00,66.32,66.35,66.29,66.31,14235.0,65.7158,65.7455,65.6861,65.7059,14235.0
2024-08-28 12:50:00,66.32,66.37,66.3,66.35,20073.0,65.7158,65.7654,65.696,65.7455,20073.0
2024-08-28 12:55:00,66.34,66.37,66.32,66.35,16473.0,65.7356,65.7654,65.7158,65.7455,16473.0
2024-08-28 13:00:00,66.36,66.41,66.33,66.37,17525.0,65.7554,65.805,65.7257,65.7654,17525.0
2024-08-28 13:05:00,66.37,66.4,66.34,66.38,23469.0,65.7654,65.7951,65.7356,65.7753,23469.0
2024-08-28 13:10:00,66.37,66.37,66.24,66.24,20624.0,65.7654,65.7654,65.6365,65.6365,20624.0
2024-08-28 13:15:00,66.25,66.28,66.24,66.25,13179.0,65.6464,65.6762,65.6365,65.6464,13179.0
2024-08-28 13:20:00,66.25,66.32,66.25,66.32,10116.0,65.6464,65.7158,65.6464,65.7158,10116.0
2024-08-28 13:25:00,66.3,66.31,66.24,66.29,16124.0,65.696,65.7059,65.6365,65.6861,16124.0
2024-08-28 13:30:00,66.29,66.36,66.28,66.36,10262.0,65.6861,65.7554,65.6762,65.7554,10262.0
2024-08-28 13:35:00,66.37,66.39,66.33,66.34,13307.0,65.7654,65.7852,65.7257,65.7356,13307.0
2024-08-28 13:40:00,66.33,66.35,66.28,66.3,8979.0,65.7257,65.7455,65.6762,65.696,8979.0
2024-08-28 13:45:00,66.3,66.31,66.21,66.22,11248.0,65.696,65.7059,65.6068,65.6167,11248.0
2024-08-28 13:50:00,66.22,66.26,66.14,66.15,15672.0,65.6167,65.6564,65.5375,65.5474,15672.0
2024-08-28 13:55:00,66.15,66.21,66.04,66.04,12482.0,65.5474,65.6068,65.4384,65.4384,12482.0
2024-08-28 14:00:00,66.05,66.08,66.02,66.05,11367.0,65.4483,65.478,65.4185,65.4483,11367.0
2024-08-28 14:05:00,66.04,66.13,66.04,66.12,17112.0,65.4384,65.5275,65.4384,65.5176,17112.0
2024-08-28 14:10:00,66.12,66.13,66.03,66.04,22443.0,65.5176,65.5275,65.4285,65.4384,22443.0
2024-08-28 14:15:00,66.03,66.03,65.96,65.98,16801.0,65.4285,65.4285,65.3591,65.3789,16801.0
2024-08-28 14:20:00,65.98,66.07,65.98,66.04,10568.0,65.3789,65.4681,65.3789,65.4384,10568.0
2024-08-28 14:25:00,66.03,66.09,66.02,66.03,18715.0,65.4285,65.4879,65.4185,65.4285,18715.0
2024-08-28 14:30:00,66.05,66.07,66.02,66.04,13816.0,65.4483,65.4681,65.4185,65.4384,13816.0
2024-08-28 14:35:00,66.05,66.06,65.99,66.05,24236.0,65.4483,65.4582,65.3888,65.4483,24236.0
2024-08-28 14:40:00,66.05,66.08,66.02,66.03,13676.0,65.4483,65.478,65.4185,65.4285,13676.0
2024-08-28 14:45:00,66.05,66.1,66.0,66.1,13809.0,65.4483,65.4978,65.3987,65.4978,13809.0
2024-08-28 14:50:00,66.11,66.35,66.11,66.35,13392.0,65.5077,65.7455,65.5077,65.7455,13392.0
2024-08-28 14:55:00,66.36,66.44,66.28,66.42,36036.0,65.7554,65.8347,65.6762,65.8149,36036.0
2024-08-28 15:00:00,66.4,66.51,66.4,66.48,23984.0,65.7951,65.9041,65.7951,65.8744,23984.0
2024-08-28 15:05:00,66.45,66.45,66.31,66.36,22180.0,65.8446,65.8446,65.7059,65.7554,22180.0
2024-08-28 15:10:00,66.36,66.4,66.28,66.28,28702.0,65.7554,65.7951,65.6762,65.6762,28702.0
2024-08-28 15:15:00,66.29,66.36,66.28,66.35,15403.0,65.6861,65.7554,65.6762,65.7455,15403.0
2024-08-28 15:20:00,66.35,66.42,66.32,66.36,25889.0,65.7455,65.8149,65.7158,65.7554,25889.0
2024-08-28 15:25:00,66.37,66.44,66.37,66.42,24713.0,65.7654,65.8347,65.7654,65.8149,24713.0
2024-08-28 15:30:00,66.41,66.44,66.37,66.39,57915.0,65.805,65.8347,65.7654,65.7852,57915.0
2024-08-28 15:35:00,66.39,66.43,66.33,66.35,51237.0,65.7852,65.8248,65.7257,65.7455,51237.0
2024-08-28 15:40:00,66.35,66.37,66.32,66.36,29022.0,65.7455,65.7654,65.7158,65.7554,29022.0
2024-08-28 15:45:00,66.35,66.49,66.35,66.42,47984.0,65.7455,65.8843,65.7455,65.8149,47984.0
2024-08-28 15:50:00,66.42,66.48,66.37,66.45,68665.0,65.8149,65.8744,65.7654,65.8446,68665.0
2024-08-28 15:55:00,66.44,66.46,66.26,66.3,235541.0,65.8347,65.8545,65.6564,65.696,235541.0
2024-08-29 09:30:00,66.58,67.3,66.42,67.21,85447.0,65.9734,66.6869,65.8149,66.5977,85447.0
2024-08-29 09:35:00,67.23,67.37,66.91,66.93,127513.0,66.6175,66.7562,66.3004,66.3203,127513.0
2024-08-29 09:40:00,66.93,67.04,66.67,66.76,25469.0,66.3203,66.4293,66.0626,66.1518,25469.0
2024-08-29 09:45:00,66.84,66.87,66.64,66.83,12689.0,66.2311,66.2608,66.0329,66.2212,12689.0
2024-08-29 09:50:00,66.79,66.84,66.57,66.8,61294.0,66.1815,66.2311,65.9635,66.1914,61294.0
2024-08-29 09:55:00,66.79,67.0,66.73,66.87,69319.0,66.1815,66.3896,66.1221,66.2608,69319.0
2024-08-29 10:00:00,66.9,67.24,66.89,67.16,54645.0,66.2905,66.6274,66.2806,66.5482,54645.0
2024-08-29 10:05:00,67.16,67.23,66.9,66.9,59825.0,66.5482,66.6175,66.2905,66.2905,59825.0
2024-08-29 10:10:00,66.92,67.11,66.92,67.06,43521.0,66.3103,66.4986,66.3103,66.4491,43521.0
2024-08-29 10:15:00,67.06,67.09,66.76,66.81,31594.0,66.4491,66.4788,66.1518,66.2013,31594.0
2024-08-29 10:20:00,66.86,67.0,66.76,66.95,42968.0,66.2509,66.3896,66.1518,66.3401,42968.0
2024-08-29 10:25:00,66.94,67.13,66.87,67.08,58064.0,66.3302,66.5184,66.2608,66.4689,58064.0
2024-08-29 10:30:00,67.12,67.26,67.06,67.16,18608.0,66.5085,66.6472,66.4491,66.5482,18608.0
2024-08-29 10:35:00,67.19,67.21,67.12,67.2,26307.0,66.5779,66.5977,66.5085,66.5878,26307.0
2024-08-29 10:40:00,67.22,67.29,67.08,67.22,21577.0,66.6076,66.677,66.4689,66.6076,21577.0
2024-08-29 10:45:00,67.23,67.3,67.18,67.27,35065.0,66.6175,66.6869,66.568,66.6572,35065.0
2024-08-29 10:50:00,67.26,67.39,67.25,67.39,46121.0,66.6472,66.7761,66.6373,66.7761,46121.0
2024-08-29 10:55:00,67.38,67.39,67.19,67.31,32316.0,66.7662,66.7761,66.5779,66.6968,32316.0
2024-08-29 11:00:00,67.32,67.35,67.26,67.27,15063.0,66.7067,66.7364,66.6472,66.6572,15063.0
2024-08-29 11:05:00,67.26,67.27,67.16,67.2,17035.0,66.6472,66.6572,66.5482,66.5878,17035.0
2024-08-29 11:10:00,67.2,67.33,67.2,67.31,15834.0,66.5878,66.7166,66.5878,66.6968,15834.0
2024-08-29 11:15:00,67.31,67.37,67.24,67.24,20298.0,66.6968,66.7562,66.6274,66.6274,20298.0
2024-08-29 11:20:00,67.25,67.26,67.16,67.23,18521.0,66.6373,66.6472,66.5482,66.6175,18521.0
2024-08-29 11:25:00,67.23,67.27,67.18,67.2,19504.0,66.6175,66.6572,66.568,66.5878,19504.0
2024-08-29 11:30:00,67.2,67.29,67.2,67.23,13139.0,66.5878,66.677,66.5878,66.6175,13139.0
2024-08-29 11:35:00,67.23,67.29,67.2,67.28,20106.0,66.6175,66.677,66.5878,66.6671,20106.0
2024-08-29 11:40:00,67.28,67.29,67.18,67.18,13169.0,66.6671,66.677,66.568,66.568,13169.0
2024-08-29 11:45:00,67.2,67.29,67.19,67.28,26412.0,66.5878,66.677,66.5779,66.6671,26412.0
2024-08-29 11:50:00,67.28,67.3,67.21,67.25,18481.0,66.6671,66.6869,66.5977,66.6373,18481.0
2024-08-29 11:55:00,67.23,67.25,67.16,67.18,17529.0,66.6175,66.6373,66.5482,66.568,17529.0
2024-08-29 12:00:00,67.17,67.27,67.16,67.23,17171.0,66.5581,66.6572,66.5482,66.6175,17171.0
2024-08-29 12:05:00,67.22,67.31,67.2,67.3,18948.0,66.6076,66.6968,66.5878,66.6869,18948.0
2024-08-29 12:10:00,67.29,67.38,67.28,67.37,17608.0,66.677,66.7662,66.6671,66.7562,17608.0
2024-08-29 12:15:00,67.37,67.38,67.27,67.33,22304.0,66.7562,66.7662,66.6572,66.7166,22304.0
2024-08-29 12:20:00,67.35,67.44,67.34,67.42,18615.0,66.7364,66.8256,66.7265,66.8058,18615.0
2024-08-29 12:25:00,67.43,67.49,67.42,67.49,12115.0,66.8157,66.8752,66.8058,66.8752,12115.0
2024-08-29 12:30:00,67.48,67.52,67.47,67.5,26013.0,66.8652,66.9049,66.8553,66.8851,26013.0
2024-08-29 12:35:00,67.5,67.56,67.47,67.51,23368.0,66.8851,66.9445,66.8553,66.895,23368.0
2024-08-29 12:40:00,67.51,67.58,67.5,67.53,14539.0,66.895,66.9643,66.8851,66.9148,14539.0
2024-08-29 12:45:00,67.55,67.56,67.45,67.54,22586.0,66.9346,66.9445,66.8355,66.9247,22586.0
2024-08-29 12:50:00,67.54,67.57,67.47,67.49,17998.0,66.9247,66.9544,66.8553,66.8752,17998.0
2024-08-29 12:55:00,67.51,67.53,67.47,67.49,23942.0,66.895,66.9148,66.8553,66.8752,23942.0
2024-08-29 13:00:00,67.49,67.5,67.45,67.47,15656.0,66.8752,66.8851,66.8355,66.8553,15656.0
2024-08-29 13:05:00,67.49,67.51,67.46,67.47,21870.0,66.8752,66.895,66.8454,66.8553,21870.0
2024-08-29 13:10:00,67.47,67.48,67.42,67.48,25329.0,66.8553,66.8652,66.8058,66.8652,25329.0
2024-08-29 13:15:00,67.47,67.52,67.37,67.38,30524.0,66.8553,66.9049,66.7562,66.7662,30524.0
2024-08-29 13:20:00,67.39,67.41,67.29,67.3,17800.0,66.7761,66.7959,66.677,66.6869,17800.0
2024-08-29 13:25:00,67.31,67.37,67.29,67.37,20256.0,66.6968,66.7562,66.677,66.7562,20256.0
2024-08-29 13:30:00,67.37,67.46,67.37,67.46,17285.0,66.7562,66.8454,66.7562,66.8454,17285.0
2024-08-29 13:35:00,67.45,67.53,67.43,67.43,13342.0,66.8355,66.9148,66.8157,66.8157,13342.0
2024-08-29 13:40:00,67.45,67.54,67.42,67.52,23167.0,66.8355,66.9247,66.8058,66.9049,23167.0
2024-08-29 13:45:00,67.52,67.52,67.45,67.48,16575.0,66.9049,66.9049,66.8355,66.8652,16575.0
2024-08-29 13:50:00,67.49,67.6,67.49,67.6,16830.0,66.8752,66.9842,66.8752,66.9842,16830.0
2024-08-29 13:55:00,67.6,67.69,67.57,67.68,19802.0,66.9842,67.0733,66.9544,67.0634,19802.0
2024-08-29 14:00:00,67.69,67.7,67.56,67.66,31509.0,67.0733,67.0832,66.9445,67.0436,31509.0
2024-08-29 14:05:00,67.66,67.66,67.56,67.57,24851.0,67.0436,67.0436,66.9445,66.9544,24851.0
2024-08-29 14:10:00,67.58,67.61,67.55,67.58,32677.0,66.9643,66.9941,66.9346,66.9643,32677.0
2024-08-29 14:15:00,67.57,67.58,67.52,67.53,26636.0,66.9544,66.9643,66.9049,66.9148,26636.0
2024-08-29 14:20:00,67.53,67.6,67.51,67.59,22268.0,66.9148,66.9842,66.895,66.9742,22268.0
2024-08-29 14:25:00,67.59,67.61,67.39,67.42,35399.0,66.9742,66.9941,66.7761,66.8058,35399.0
2024-08-29 14:30:00,67.42,67.42,67.3,67.3,29607.0,66.8058,66.8058,66.6869,66.6869,29607.0
2024-08-29 14:35:00,67.31,67.37,67.12,67.17,35239.0,66.6968,66.7562,66.5085,66.5581,35239.0
2024-08-29 14:40:00,67.17,67.2,66.95,67.04,41579.0,66.5581,66.5878,66.3401,66.4293,41579.0
2024-08-29 14:45:00,67.02,67.09,66.86,67.09,27745.0,66.4094,66.4788,66.2509,66.4788,27745.0
2024-08-29 14:50:00,67.07,67.12,66.92,67.12,22939.0,66.459,66.5085,66.3103,66.5085,22939.0
2024-08-29 14:55:00,67.13,67.16,67.04,67.05,25867.0,66.5184,66.5482,66.4293,66.4392,25867.0
2024-08-29 15:00:00,67.03,67.06,66.92,66.96,29485.0,66.4193,66.4491,66.3103,66.35,29485.0
2024-08-29 15:05:00,66.96,67.01,66.87,66.89,33033.0,66.35,66.3995,66.2608,66.2806,33033.0
2024-08-29 15:10:00,66.92,66.99,66.87,66.92,35359.0,66.3103,66.3797,66.2608,66.3103,35359.0
2024-08-29 15:15:00,66.93,67.07,66.89,67.01,37023.0,66.3203,66.459,66.2806,66.3995,37023.0
2024-08-29 15:20:00,67.04,67.07,66.99,67.05,29882.0,66.4293,66.459,66.3797,66.4392,29882.0
2024-08-29 15:25:00,67.05,67.23,67.03,67.17,46833.0,66.4392,66.6175,66.4193,66.5581,46833.0
2024-08-29 15:30:00,67.16,67.16,67.06,67.08,41331.0,66.5482,66.5482,66.4491,66.4689,41331.0
2024-08-29 15:35:00,67.07,67.17,67.04,67.1,45444.0,66.459,66.5581,66.4293,66.4887,45444.0
2024-08-29 15:40:00,67.09,67.12,66.85,66.86,60289.0,66.4788,66.5085,66.241,66.2509,60289.0
2024-08-29 15:45:00,66.86,66.94,66.79,66.82,59790.0,66.2509,66.3302,66.1815,66.2113,59790.0
2024-08-29 15:50:00,66.81,66.93,66.74,66.75,183397.0,66.2013,66.3203,66.132,66.1419,183397.0
2024-08-29 15:55:00,66.75,66.86,66.72,66.79,370506.0,66.1419,66.2509,66.1122,66.1815,370506.0
2024-08-30 09:30:00,66.95,67.32,66.85,67.15,113232.0,66.3401,66.7067,66.241,66.5382,113232.0
2024-08-30 09:35:00,67.12,67.23,66.99,67.01,24456.0,66.5085,66.6175,66.3797,66.3995,24456.0
2024-08-30 09:40:00,66.98,67.07,66.8,66.91,60120.0,66.3698,66.459,66.1914,66.3004,60120.0
2024-08-30 09:45:00,66.96,66.98,66.77,66.91,39882.0,66.35,66.3698,66.1617,66.3004,39882.0
2024-08-30 09:50:00,66.92,67.16,66.87,67.12,23427.0,66.3103,66.5482,66.2608,66.5085,23427.0
2024-08-30 09:55:00,67.11,67.14,66.97,67.06,26063.0,66.4986,66.5283,66.3599,66.4491,26063.0
2024-08-30 10:00:00,67.08,67.2,67.06,67.13,19855.0,66.4689,66.5878,66.4491,66.5184,19855.0
2024-08-30 10:05:00,67.14,67.2,67.02,67.13,17854.0,66.5283,66.5878,66.4094,66.5184,17854.0
2024-08-30 10:10:00,67.15,67.25,67.08,67.09,46853.0,66.5382,66.6373,66.4689,66.4788,46853.0
2024-08-30 10:15:00,67.07,67.13,67.03,67.1,29546.0,66.459,66.5184,66.4193,66.4887,29546.0
2024-08-30 10:20:00,67.1,67.13,66.99,67.12,18879.0,66.4887,66.5184,66.3797,66.5085,18879.0
2024-08-30 10:25:00,67.12,67.13,66.97,66.99,13282.0,66.5085,66.5184,66.3599,66.3797,13282.0
2024-08-30 10:30:00,66.99,67.08,66.99,67.07,12594.0,66.3797,66.4689,66.3797,66.459,12594.0
2024-08-30 10:35:00,67.08,67.14,67.06,67.12,30246.0,66.4689,66.5283,66.4491,66.5085,30246.0
2024-08-30 10:40:00,67.11,67.16,66.98,67.0,20317.0,66.4986,66.5482,66.3698,66.3896,20317.0
2024-08-30 10:45:00,67.0,67.1,66.96,67.09,26280.0,66.3896,66.4887,66.35,66.4788,26280.0
2024-08-30 10:50:00,67.11,67.11,66.98,67.0,13250.0,66.4986,66.4986,66.3698,66.3896,13250.0
2024-08-30 10:55:00,66.99,67.01,66.83,66.83,12549.0,66.3797,66.3995,66.2212,66.2212,12549.0
2024-08-30 11:00:00,66.82,66.86,66.76,66.86,14879.0,66.2113,66.2509,66.1518,66.2509,14879.0
2024-08-30 11:05:00,66.86,66.92,66.84,66.92,10980.0,66.2509,66.3103,66.2311,66.3103,10980.0
2024-08-30 11:10:00,66.93,66.93,66.83,66.86,13023.0,66.3203,66.3203,66.2212,66.2509,13023.0
2024-08-30 11:15:00,66.88,66.88,66.74,66.75,20932.0,66.2707,66.2707,66.132,66.1419,20932.0
2024-08-30 11:20:00,66.73,66.74,66.68,66.71,29870.0,66.1221,66.132,66.0725,66.1023,29870.0
2024-08-30 11:25:00,66.7,66.71,66.58,66.67,27713.0,66.0923,66.1023,65.9734,66.0626,27713.0
2024-08-30 11:30:00,66.67,66.67,66.46,66.58,51530.0,66.0626,66.0626,65.8545,65.9734,51530.0
2024-08-30 11:35:00,66.56,66.58,66.46,66.52,28138.0,65.9536,65.9734,65.8545,65.914,28138.0
2024-08-30 11:40:00,66.52,66.61,66.51,66.53,8310.0,65.914,66.0032,65.9041,65.9239,8310.0
2024-08-30 11:45:00,66.56,66.62,66.53,66.6,23101.0,65.9536,66.0131,65.9239,65.9933,23101.0
2024-08-30 11:50:00,66.59,66.65,66.54,66.59,20747.0,65.9834,66.0428,65.9338,65.9834,20747.0
2024-08-30 11:55:00,66.59,66.67,66.56,66.67,30012.0,65.9834,66.0626,65.9536,66.0626,30012.0
2024-08-30 12:00:00,66.66,66.67,66.54,66.67,17254.0,66.0527,66.0626,65.9338,66.0626,17254.0
2024-08-30 12:05:00,66.69,66.76,66.68,66.74,11001.0,66.0824,66.1518,66.0725,66.132,11001.0
2024-08-30 12:10:00,66.76,66.81,66.73,66.78,26533.0,66.1518,66.2013,66.1221,66.1716,26533.0
2024-08-30 12:15:00,66.79,66.83,66.69,66.69,46501.0,66.1815,66.2212,66.0824,66.0824,46501.0
2024-08-30 12:20:00,66.68,66.72,66.62,66.7,8839.0,66.0725,66.1122,66.0131,66.0923,8839.0
2024-08-30 12:25:00,66.68,66.71,66.52,66.54,18704.0,66.0725,66.1023,65.914,65.9338,18704.0
2024-08-30 12:30:00,66.56,66.58,66.47,66.51,19434.0,65.9536,65.9734,65.8644,65.9041,19434.0
2024-08-30 12:35:00,66.51,66.6,66.5,66.6,12367.0,65.9041,65.9933,65.8942,65.9933,12367.0
2024-08-30 12:40:00,66.58,66.63,66.54,66.6,12483.0,65.9734,66.023,65.9338,65.9933,12483.0
2024-08-30 12:45:00,66.6,66.65,66.56,66.64,11940.0,65.9933,66.0428,65.9536,66.0329,11940.0
2024-08-30 12:50:00,66.66,66.74,66.62,66.74,13753.0,66.0527,66.132,66.0131,66.132,13753.0
2024-08-30 12:55:00,66.74,66.79,66.7,66.79,8235.0,66.132,66.1815,66.0923,66.1815,8235.0
2024-08-30 13:00:00,66.79,66.86,66.75,66.84,10654.0,66.1815,66.2509,66.1419,66.2311,10654.0
2024-08-30 13:05:00,66.86,66.86,66.76,66.82,10492.0,66.2509,66.2509,66.1518,66.2113,10492.0
2024-08-30 13:10:00,66.83,66.87,66.81,66.86,12699.0,66.2212,66.2608,66.2013,66.2509,12699.0
2024-08-30 13:15:00,66.87,66.87,66.75,66.78,13737.0,66.2608,66.2608,66.1419,66.1716,13737.0
2024-08-30 13:20:00,66.78,66.8,66.68,66.69,8455.0,66.1716,66.1914,66.0725,66.0824,8455.0
2024-08-30 13:25:00,66.68,66.77,66.68,66.71,11612.0,66.0725,66.1617,66.0725,66.1023,11612.0
2024-08-30 13:30:00,66.72,66.79,66.71,66.74,9782.0,66.1122,66.1815,66.1023,66.132,9782.0
2024-08-30 13:35:00,66.75,66.77,66.72,66.73,9020.0,66.1419,66.1617,66.1122,66.1221,9020.0
2024-08-30 13:40:00,66.73,66.78,66.72,66.72,10168.0,66.1221,66.1716,66.1122,66.1122,10168.0
2024-08-30 13:45:00,66.72,66.74,66.69,66.71,10592.0,66.1122,66.132,66.0824,66.1023,10592.0
2024-08-30 13:50:00,66.72,66.82,66.72,66.8,8810.0,66.1122,66.2113,66.1122,66.1914,8810.0
2024-08-30 13:55:00,66.79,66.83,66.69,66.74,15733.0,66.1815,66.2212,66.0824,66.132,15733.0
2024-08-30 14:00:00,66.75,66.77,66.7,66.76,16156.0,66.1419,66.1617,66.0923,66.1518,16156.0
2024-08-30 14:05:00,66.76,66.8,66.75,66.78,23434.0,66.1518,66.1914,66.1419,66.1716,23434.0
2024-08-30 14:10:00,66.78,66.84,66.77,66.81,17873.0,66.1716,66.2311,66.1617,66.2013,17873.0
2024-08-30 14:15:00,66.82,66.86,66.81,66.84,13904.0,66.2113,66.2509,66.2013,66.2311,13904.0
2024-08-30 14:20:00,66.84,66.89,66.82,66.86,14259.0,66.2311,66.2806,66.2113,66.2509,14259.0
2024-08-30 14:25:00,66.86,66.98,66.86,66.9,37221.0,66.2509,66.3698,66.2509,66.2905,37221.0
2024-08-30 14:30:00,66.9,66.94,66.89,66.92,11511.0,66.2905,66.3302,66.2806,66.3103,11511.0
2024-08-30 14:35:00,66.92,67.01,66.92,66.99,20775.0,66.3103,66.3995,66.3103,66.3797,20775.0
2024-08-30 14:40:00,66.98,67.02,66.97,66.99,14447.0,66.3698,66.4094,66.3599,66.3797,14447.0
2024-08-30 14:45:00,67.0,67.01,66.95,67.0,13276.0,66.3896,66.3995,66.3401,66.3896,13276.0
2024-08-30 14:50:00,67.0,67.08,67.0,67.06,15010.0,66.3896,66.4689,66.3896,66.4491,15010.0
2024-08-30 14:55:00,67.06,67.06,66.99,67.05,25493.0,66.4491,66.4491,66.3797,66.4392,25493.0
2024-08-30 15:00:00,67.05,67.08,67.02,67.03,20200.0,66.4392,66.4689,66.4094,66.4193,20200.0
2024-08-30 15:05:00,67.02,67.08,67.01,67.05,14326.0,66.4094,66.4689,66.3995,66.4392,14326.0
2024-08-30 15:10:00,67.05,67.09,67.0,67.05,34299.0,66.4392,66.4788,66.3896,66.4392,34299.0
2024-08-30 15:15:00,67.04,67.09,67.0,67.08,26325.0,66.4293,66.4788,66.3896,66.4689,26325.0
2024-08-30 15:20:00,67.09,67.25,67.08,67.25,39837.0,66.4788,66.6373,66.4689,66.6373,39837.0
2024-08-30 15:25:00,67.24,67.3,67.21,67.26,23821.0,66.6274,66.6869,66.5977,66.6472,23821.0
2024-08-30 15:30:00,67.27,67.28,67.14,67.14,25848.0,66.6572,66.6671,66.5283,66.5283,25848.0
2024-08-30 15:35:00,67.15,67.24,67.14,67.23,30191.0,66.5382,66.6274,66.5283,66.6175,30191.0
2024-08-30 15:40:00,67.23,67.24,67.14,67.14,35234.0,66.6175,66.6274,66.5283,66.5283,35234.0
2024-08-30 15:45:00,67.14,67.23,67.11,67.23,51862.0,66.5283,66.6175,66.4986,66.6175,51862.0
2024-08-30 15:50:00,67.22,67.48,67.19,67.44,100717.0,66.6076,66.8652,66.5779,66.8256,100717.0
2024-08-30 15:55:00,67.44,67.53,67.39,67.44,311765.0,66.8256,66.9148,66.7761,66.8256,311765.0
2024-09-03 09:30:00,65.8,66.3,64.9,65.42,367919.0,65.2005,65.696,64.3087,64.824,367919.0
2024-09-03 09:35:00,65.43,65.48,64.64,64.72,86218.0,64.8339,64.8835,64.0511,64.1304,86218.0
2024-09-03 09:40:00,64.69,64.9,64.23,64.38,217001.0,64.1007,64.3087,63.6449,63.7935,217001.0
2024-09-03 09:45:00,64.39,64.42,63.94,63.94,146412.0,63.8034,63.8331,63.3575,63.3575,146412.0
2024-09-03 09:50:00,63.96,63.96,63.61,63.73,87621.0,63.3773,63.3773,63.0305,63.1494,87621.0
2024-09-03 09:55:00,63.72,63.89,63.67,63.82,87487.0,63.1395,63.3079,63.09,63.2386,87487.0
2024-09-03 10:00:00,63.79,63.79,63.18,63.19,61772.0,63.2089,63.2089,62.6044,62.6143,61772.0
2024-09-03 10:05:00,63.21,63.27,62.85,62.87,141893.0,62.6341,62.6936,62.2774,62.2972,141893.0
2024-09-03 10:10:00,62.89,63.01,62.77,62.89,111421.0,62.3171,62.436,62.1982,62.3171,111421.0
2024-09-03 10:15:00,62.89,63.04,62.79,62.95,183092.0,62.3171,62.4657,62.218,62.3765,183092.0
2024-09-03 10:20:00,62.96,62.97,62.64,62.7,102685.0,62.3864,62.3963,62.0693,62.1288,102685.0
2024-09-03 10:25:00,62.7,63.0,62.7,62.97,143509.0,62.1288,62.4261,62.1288,62.3963,143509.0
2024-09-03 10:30:00,62.96,63.0,62.77,62.98,107422.0,62.3864,62.4261,62.1982,62.4062,107422.0
2024-09-03 10:35:00,62.98,63.01,62.82,62.87,254478.0,62.4062,62.436,62.2477,62.2972,254478.0
2024-09-03 10:40:00,62.87,63.0,62.86,62.99,82303.0,62.2972,62.4261,62.2873,62.4161,82303.0
2024-09-03 10:45:00,62.99,63.0,62.86,62.89,197344.0,62.4161,62.4261,62.2873,62.3171,197344.0
2024-09-03 10:50:00,62.89,62.9,62.76,62.78,83427.0,62.3171,62.327,62.1882,62.2081,83427.0
2024-09-03 10:55:00,62.8,62.86,62.37,62.37,138673.0,62.2279,62.2873,61.8018,61.8018,138673.0
2024-09-03 11:00:00,62.37,62.66,62.23,62.58,171549.0,61.8018,62.0892,61.6631,62.0099,171549.0
2024-09-03 11:05:00,62.57,62.57,62.46,62.47,77445.0,62.0,62.0,61.891,61.9009,77445.0
2024-09-03 11:10:00,62.48,62.7,62.38,62.68,71219.0,61.9108,62.1288,61.8117,62.109,71219.0
2024-09-03 11:15:00,62.68,62.8,62.43,62.51,77831.0,62.109,62.2279,61.8613,61.9405,77831.0
2024-09-03 11:20:00,62.52,62.6,62.38,62.45,84983.0,61.9504,62.0297,61.8117,61.8811,84983.0
2024-09-03 11:25:00,62.45,62.62,62.41,62.58,63484.0,61.8811,62.0495,61.8414,62.0099,63484.0
2024-09-03 11:30:00,62.57,62.67,62.4,62.4,81757.0,62.0,62.0991,61.8315,61.8315,81757.0
2024-09-03 11:35:00,62.41,62.48,62.26,62.27,105608.0,61.8414,61.9108,61.6928,61.7027,105608.0
2024-09-03 11:40:00,62.27,62.4,62.18,62.4,87508.0,61.7027,61.8315,61.6135,61.8315,87508.0
2024-09-03 11:45:00,62.4,62.43,62.31,62.39,77657.0,61.8315,61.8613,61.7423,61.8216,77657.0
2024-09-03 11:50:00,62.4,62.53,62.36,62.5,130217.0,61.8315,61.9603,61.7919,61.9306,130217.0
2024-09-03 11:55:00,62.53,62.6,62.38,62.51,64465.0,61.9603,62.0297,61.8117,61.9405,64465.0
2024-09-03 12:00:00,62.51,62.59,62.43,62.46,48489.0,61.9405,62.0198,61.8613,61.891,48489.0
2024-09-03 12:05:00,62.46,62.54,62.34,62.51,36432.0,61.891,61.9702,61.7721,61.9405,36432.0
2024-09-03 12:10:00,62.52,62.54,62.39,62.53,30761.0,61.9504,61.9702,61.8216,61.9603,30761.0
2024-09-03 12:15:00,62.52,62.65,62.5,62.61,58325.0,61.9504,62.0792,61.9306,62.0396,58325.0
2024-09-03 12:20:00,62.59,62.64,62.49,62.5,33085.0,62.0198,62.0693,61.9207,61.9306,33085.0
2024-09-03 12:25:00,62.49,62.52,62.45,62.52,24920.0,61.9207,61.9504,61.8811,61.9504,24920.0
2024-09-03 12:30:00,62.52,62.52,62.42,62.43,14720.0,61.9504,61.9504,61.8513,61.8613,14720.0
2024-09-03 12:35:00,62.43,62.43,62.35,62.38,22539.0,61.8613,61.8613,61.782,61.8117,22539.0
2024-09-03 12:40:00,62.39,62.43,62.33,62.35,27713.0,61.8216,61.8613,61.7622,61.782,27713.0
2024-09-03 12:45:00,62.34,62.36,62.3,62.31,19552.0,61.7721,61.7919,61.7324,61.7423,19552.0
2024-09-03 12:50:00,62.32,62.33,62.26,62.31,20158.0,61.7523,61.7622,61.6928,61.7423,20158.0
2024-09-03 12:55:00,62.31,62.32,62.23,62.24,15595.0,61.7423,61.7523,61.6631,61.673,15595.0
2024-09-03 13:00:00,62.23,62.26,62.18,62.22,32755.0,61.6631,61.6928,61.6135,61.6532,32755.0
2024-09-03 13:05:00,62.22,62.33,62.2,62.26,116329.0,61.6532,61.7622,61.6333,61.6928,116329.0
2024-09-03 13:10:00,62.26,62.35,62.22,62.34,28265.0,61.6928,61.782,61.6532,61.7721,28265.0
2024-09-03 13:15:00,62.35,62.41,62.31,62.4,13546.0,61.782,61.8414,61.7423,61.8315,13546.0
2024-09-03 13:20:00,62.4,62.59,62.38,62.59,25888.0,61.8315,62.0198,61.8117,62.0198,25888.0
2024-09-03 13:25:00,62.58,62.73,62.56,62.66,47511.0,62.0099,62.1585,61.9901,62.0892,47511.0
2024-09-03 13:30:00,62.66,62.68,62.46,62.49,59510.0,62.0892,62.109,61.891,61.9207,59510.0
2024-09-03 13:35:00,62.5,62.57,62.46,62.55,29270.0,61.9306,62.0,61.891,61.9802,29270.0
2024-09-03 13:40:00,62.55,62.55,62.41,62.46,19588.0,61.9802,61.9802,61.8414,61.891,19588.0
2024-09-03 13:45:00,62.46,62.55,62.43,62.55,69884.0,61.891,61.9802,61.8613,61.9802,69884.0
2024-09-03 13:50:00,62.55,62.6,62.48,62.48,26126.0,61.9802,62.0297,61.9108,61.9108,26126.0
2024-09-03 13:55:00,62.48,62.5,62.27,62.37,93909.0,61.9108,61.9306,61.7027,61.8018,93909.0
2024-09-03 14:00:00,62.38,62.43,62.28,62.32,48856.0,61.8117,61.8613,61.7126,61.7523,48856.0
2024-09-03 14:05:00,62.32,62.38,62.32,62.34,14871.0,61.7523,61.8117,61.7523,61.7721,14871.0
2024-09-03 14:10:00,62.33,62.39,62.31,62.34,19849.0,61.7622,61.8216,61.7423,61.7721,19849.0
2024-09-03 14:15:00,62.33,62.4,62.25,62.28,19700.0,61.7622,61.8315,61.6829,61.7126,19700.0
2024-09-03 14:20:00,62.29,62.32,62.21,62.28,35659.0,61.7225,61.7523,61.6433,61.7126,35659.0
2024-09-03 14:25:00,62.27,62.28,62.12,62.15,47791.0,61.7027,61.7126,61.5541,61.5838,47791.0
2024-09-03 14:30:00,62.14,62.39,62.14,62.34,25332.0,61.5739,61.8216,61.5739,61.7721,25332.0
2024-09-03 14:35:00,62.34,62.36,62.27,62.28,26199.0,61.7721,61.7919,61.7027,61.7126,26199.0
2024-09-03 14:40:00,62.28,62.29,62.19,62.2,18305.0,61.7126,61.7225,61.6234,61.6333,18305.0
2024-09-03 14:45:00,62.19,62.32,62.18,62.29,26194.0,61.6234,61.7523,61.6135,61.7225,26194.0
2024-09-03 14:50:00,62.29,62.35,62.26,62.31,22208.0,61.7225,61.782,61.6928,61.7423,22208.0
2024-09-03 14:55:00,62.32,62.39,62.31,62.37,40772.0,61.7523,61.8216,61.7423,61.8018,40772.0
2024-09-03 15:00:00,62.38,62.44,62.28,62.28,52745.0,61.8117,61.8712,61.7126,61.7126,52745.0
2024-09-03 15:05:00,62.28,62.65,62.2,62.2,52191.0,61.7126,62.0792,61.6333,61.6333,52191.0
2024-09-03 15:10:00,62.21,62.34,62.21,62.3,55945.0,61.6433,61.7721,61.6433,61.7324,55945.0
2024-09-03 15:15:00,62.3,62.32,62.22,62.31,35130.0,61.7324,61.7523,61.6532,61.7423,35130.0
2024-09-03 15:20:00,62.31,62.44,62.3,62.38,39482.0,61.7423,61.8712,61.7324,61.8117,39482.0
2024-09-03 15:25:00,62.38,62.39,62.33,62.37,59924.0,61.8117,61.8216,61.7622,61.8018,59924.0
2024-09-03 15:30:00,62.37,62.39,62.26,62.31,66920.0,61.8018,61.8216,61.6928,61.7423,66920.0
2024-09-03 15:35:00,62.31,62.31,62.06,62.06,92323.0,61.7423,61.7423,61.4946,61.4946,92323.0
2024-09-03 15:40:00,62.06,62.06,61.91,62.01,114761.0,61.4946,61.4946,61.346,61.4451,114761.0
2024-09-03 15:45:00,62.01,62.02,61.77,61.83,204983.0,61.4451,61.455,61.2073,61.2667,204983.0
2024-09-03 15:50:00,61.85,61.87,61.58,61.78,410192.0,61.2865,61.3064,61.019,61.2172,410192.0
2024-09-03 15:55:00,61.78,61.96,61.78,61.93,538936.0,61.2172,61.3955,61.2172,61.3658,538936.0
2024-09-04 09:30:00,58.0,59.63,57.68,59.55,683996.0,57.4716,59.0868,57.1545,59.0075,683996.0
2024-09-04 09:35:00,59.58,59.74,59.27,59.44,250054.0,59.0372,59.1958,58.73,58.8985,250054.0
2024-09-04 09:40:00,59.38,60.01,59.38,59.76,373078.0,58.839,59.4633,58.839,59.2156,373078.0
2024-09-04 09:45:00,59.77,59.99,59.67,59.95,191970.0,59.2255,59.4435,59.1264,59.4038,191970.0
2024-09-04 09:50:00,59.95,59.99,59.66,59.74,313213.0,59.4038,59.4435,59.1165,59.1958,313213.0
2024-09-04 09:55:00,59.73,59.79,59.55,59.7,308370.0,59.1858,59.2453,59.0075,59.1561,308370.0
2024-09-04 10:00:00,59.7,60.01,59.29,59.9,98825.0,59.1561,59.4633,58.7499,59.3543,98825.0
2024-09-04 10:05:00,59.9,60.06,59.7,59.95,153513.0,59.3543,59.5128,59.1561,59.4038,153513.0
2024-09-04 10:10:00,59.94,60.13,59.85,59.98,211943.0,59.3939,59.5822,59.3048,59.4336,211943.0
2024-09-04 10:15:00,60.0,60.18,59.93,60.07,92209.0,59.4534,59.6317,59.384,59.5228,92209.0
2024-09-04 10:20:00,60.07,60.1,59.97,60.07,109052.0,59.5228,59.5525,59.4237,59.5228,109052.0
2024-09-04 10:25:00,60.06,60.12,59.92,60.11,92224.0,59.5128,59.5723,59.3741,59.5624,92224.0
2024-09-04 10:30:00,60.12,60.31,60.11,60.31,59959.0,59.5723,59.7606,59.5624,59.7606,59959.0
2024-09-04 10:35:00,60.3,60.39,60.28,60.31,106866.0,59.7507,59.8398,59.7308,59.7606,106866.0
2024-09-04 10:40:00,60.31,60.37,60.2,60.34,64834.0,59.7606,59.82,59.6516,59.7903,64834.0
2024-09-04 10:45:00,60.35,60.47,60.29,60.38,120505.0,59.8002,59.9191,59.7407,59.8299,120505.0
2024-09-04 10:50:00,60.38,60.42,60.28,60.37,47402.0,59.8299,59.8696,59.7308,59.82,47402.0
2024-09-04 10:55:00,60.37,60.48,60.35,60.48,31963.0,59.82,59.929,59.8002,59.929,31963.0
2024-09-04 11:00:00,60.5,60.52,60.39,60.49,27677.0,59.9488,59.9687,59.8398,59.9389,27677.0
2024-09-04 11:05:00,60.48,60.49,60.32,60.33,28432.0,59.929,59.9389,59.7705,59.7804,28432.0
2024-09-04 11:10:00,60.34,60.39,60.19,60.21,30416.0,59.7903,59.8398,59.6417,59.6615,30416.0
2024-09-04 11:15:00,60.2,60.2,60.07,60.18,55856.0,59.6516,59.6516,59.5228,59.6317,55856.0
2024-09-04 11:20:00,60.18,60.21,60.0,60.05,56766.0,59.6317,59.6615,59.4534,59.5029,56766.0
2024-09-04 11:25:00,60.05,60.13,59.98,60.01,125582.0,59.5029,59.5822,59.4336,59.4633,125582.0
2024-09-04 11:30:00,60.02,60.15,59.95,60.09,35932.0,59.4732,59.602,59.4038,59.5426,35932.0
2024-09-04 11:35:00,60.09,60.14,59.95,59.97,34261.0,59.5426,59.5921,59.4038,59.4237,34261.0
2024-09-04 11:40:00,59.98,59.98,59.88,59.93,36233.0,59.4336,59.4336,59.3345,59.384,36233.0
2024-09-04 11:45:00,59.93,60.02,59.93,59.98,34362.0,59.384,59.4732,59.384,59.4336,34362.0
2024-09-04 11:50:00,59.99,60.07,59.95,60.07,32330.0,59.4435,59.5228,59.4038,59.5228,32330.0
2024-09-04 11:55:00,60.07,60.12,60.02,60.07,130566.0,59.5228,59.5723,59.4732,59.5228,130566.0
2024-09-04 12:00:00,60.07,60.14,60.06,60.06,43436.0,59.5228,59.5921,59.5128,59.5128,43436.0
2024-09-04 12:05:00,60.07,60.21,60.05,60.18,55666.0,59.5228,59.6615,59.5029,59.6317,55666.0
2024-09-04 12:10:00,60.18,60.2,60.1,60.17,69565.0,59.6317,59.6516,59.5525,59.6218,69565.0
2024-09-04 12:15:00,60.17,60.28,60.17,60.21,129432.0,59.6218,59.7308,59.6218,59.6615,129432.0
2024-09-04 12:20:00,60.21,60.46,60.19,60.44,145074.0,59.6615,59.9092,59.6417,59.8894,145074.0
2024-09-04 12:25:00,60.45,60.49,60.36,60.43,64426.0,59.8993,59.9389,59.8101,59.8795,64426.0
2024-09-04 12:30:00,60.41,60.74,60.41,60.66,176478.0,59.8597,60.1866,59.8597,60.1074,176478.0
2024-09-04 12:35:00,60.66,60.78,60.65,60.7,208226.0,60.1074,60.2263,60.0975,60.147,208226.0
2024-09-04 12:40:00,60.7,60.78,60.62,60.65,50477.0,60.147,60.2263,60.0677,60.0975,50477.0
2024-09-04 12:45:00,60.64,60.71,60.56,60.71,28203.0,60.0876,60.1569,60.0083,60.1569,28203.0
2024-09-04 12:50:00,60.7,60.76,60.64,60.73,28383.0,60.147,60.2065,60.0876,60.1767,28383.0
2024-09-04 12:55:00,60.73,60.77,60.67,60.77,19447.0,60.1767,60.2164,60.1173,60.2164,19447.0
2024-09-04 13:00:00,60.76,60.85,60.73,60.82,37224.0,60.2065,60.2956,60.1767,60.2659,37224.0
2024-09-04 13:05:00,60.83,60.96,60.83,60.96,25120.0,60.2758,60.4046,60.2758,60.4046,25120.0
2024-09-04 13:10:00,60.96,60.99,60.82,60.85,30592.0,60.4046,60.4344,60.2659,60.2956,30592.0
2024-09-04 13:15:00,60.88,61.01,60.85,60.98,40077.0,60.3254,60.4542,60.2956,60.4245,40077.0
2024-09-04 13:20:00,60.98,61.07,60.98,61.0,16846.0,60.4245,60.5136,60.4245,60.4443,16846.0
2024-09-04 13:25:00,61.01,61.16,61.0,61.13,35428.0,60.4542,60.6028,60.4443,60.5731,35428.0
2024-09-04 13:30:00,61.12,61.24,61.07,61.24,36596.0,60.5632,60.6821,60.5136,60.6821,36596.0
2024-09-04 13:35:00,61.23,61.35,61.22,61.34,43044.0,60.6722,60.7911,60.6623,60.7812,43044.0
2024-09-04 13:40:00,61.34,61.4,61.25,61.25,28509.0,60.7812,60.8406,60.692,60.692,28509.0
2024-09-04 13:45:00,61.25,61.29,61.21,61.21,65555.0,60.692,60.7316,60.6524,60.6524,65555.0
2024-09-04 13:50:00,61.21,61.23,61.01,61.09,56288.0,60.6524,60.6722,60.4542,60.5335,56288.0
2024-09-04 13:55:00,61.1,61.24,61.07,61.2,30997.0,60.5434,60.6821,60.5136,60.6425,30997.0
2024-09-04 14:00:00,61.21,61.24,61.1,61.18,78974.0,60.6524,60.6821,60.5434,60.6226,78974.0
2024-09-04 14:05:00,61.18,61.28,61.13,61.23,25539.0,60.6226,60.7217,60.5731,60.6722,25539.0
2024-09-04 14:10:00,61.24,61.31,61.13,61.28,86410.0,60.6821,60.7515,60.5731,60.7217,86410.0
2024-09-04 14:15:00,61.27,61.41,61.23,61.37,132737.0,60.7118,60.8505,60.6722,60.8109,132737.0
2024-09-04 14:20:00,61.37,61.38,61.23,61.36,47779.0,60.8109,60.8208,60.6722,60.801,47779.0
2024-09-04 14:25:00,61.36,61.46,61.34,61.46,30128.0,60.801,60.9001,60.7812,60.9001,30128.0
2024-09-04 14:30:00,61.46,61.47,61.34,61.37,36888.0,60.9001,60.91,60.7812,60.8109,36888.0
2024-09-04 14:35:00,61.36,61.36,61.26,61.3,34430.0,60.801,60.801,60.7019,60.7415,34430.0
2024-09-04 14:40:00,61.3,61.35,61.21,61.23,25533.0,60.7415,60.7911,60.6524,60.6722,25533.0
2024-09-04 14:45:00,61.23,61.29,61.2,61.25,33807.0,60.6722,60.7316,60.6425,60.692,33807.0
2024-09-04 14:50:00,61.26,61.33,61.21,61.31,19480.0,60.7019,60.7713,60.6524,60.7515,19480.0
2024-09-04 14:55:00,61.31,61.33,61.23,61.25,25974.0,60.7515,60.7713,60.6722,60.692,25974.0
2024-09-04 15:00:00,61.27,61.27,61.13,61.14,32528.0,60.7118,60.7118,60.5731,60.583,32528.0
2024-09-04 15:05:00,61.15,61.2,61.11,61.13,30453.0,60.5929,60.6425,60.5533,60.5731,30453.0
2024-09-04 15:10:00,61.12,61.16,60.99,61.04,80958.0,60.5632,60.6028,60.4344,60.4839,80958.0
2024-09-04 15:15:00,61.04,61.22,61.04,61.12,52809.0,60.4839,60.6623,60.4839,60.5632,52809.0
2024-09-04 15:20:00,61.13,61.28,61.13,61.28,43567.0,60.5731,60.7217,60.5731,60.7217,43567.0
2024-09-04 15:25:00,61.28,61.4,61.25,61.36,55119.0,60.7217,60.8406,60.692,60.801,55119.0
2024-09-04 15:30:00,61.36,61.38,61.28,61.32,59829.0,60.801,60.8208,60.7217,60.7614,59829.0
2024-09-04 15:35:00,61.32,61.33,61.21,61.31,72652.0,60.7614,60.7713,60.6524,60.7515,72652.0
2024-09-04 15:40:00,61.3,61.37,61.29,61.33,60800.0,60.7415,60.8109,60.7316,60.7713,60800.0
2024-09-04 15:45:00,61.33,61.48,61.31,61.44,113203.0,60.7713,60.9199,60.7515,60.8803,113203.0
2024-09-04 15:50:00,61.45,61.55,61.3,61.33,147882.0,60.8902,60.9893,60.7415,60.7713,147882.0
2024-09-04 15:55:00,61.32,61.47,61.28,61.3,402846.0,60.7614,60.91,60.7217,60.7415,402846.0
2024-09-05 09:30:00,61.0,61.39,61.0,61.18,174421.0,60.4443,60.8307,60.4443,60.6226,174421.0
2024-09-05 09:35:00,61.15,61.36,61.15,61.2,42112.0,60.5929,60.801,60.5929,60.6425,42112.0
2024-09-05 09:40:00,61.21,61.42,61.21,61.27,32854.0,60.6524,60.8605,60.6524,60.7118,32854.0
2024-09-05 09:45:00,61.27,61.51,61.27,61.29,73871.0,60.7118,60.9496,60.7118,60.7316,73871.0
2024-09-05 09:50:00,61.31,61.35,61.17,61.34,67213.0,60.7515,60.7911,60.6127,60.7812,67213.0
2024-09-05 09:55:00,61.35,61.4,61.28,61.28,34863.0,60.7911,60.8406,60.7217,60.7217,34863.0
2024-09-05 10:00:00,61.29,61.7,61.29,61.63,119629.0,60.7316,61.1379,60.7316,61.0685,119629.0
2024-09-05 10:05:00,61.61,61.79,61.54,61.79,53518.0,61.0487,61.2271,60.9794,61.2271,53518.0
2024-09-05 10:10:00,61.77,61.79,61.5,61.69,52777.0,61.2073,61.2271,60.9397,61.128,52777.0
2024-09-05 10:15:00,61.66,61.79,61.64,61.78,38356.0,61.0983,61.2271,61.0784,61.2172,38356.0
2024-09-05 10:20:00,61.79,62.04,61.78,62.0,33165.0,61.2271,61.4748,61.2172,61.4352,33165.0
2024-09-05 10:25:00,62.01,62.09,61.88,61.9,39572.0,61.4451,61.5243,61.3163,61.3361,39572.0
2024-09-05 10:30:00,61.92,61.98,61.72,61.75,34934.0,61.3559,61.4153,61.1577,61.1874,34934.0
2024-09-05 10:35:00,61.71,61.85,61.65,61.82,48045.0,61.1478,61.2865,61.0884,61.2568,48045.0
2024-09-05 10:40:00,61.8,61.96,61.76,61.87,45133.0,61.237,61.3955,61.1974,61.3064,45133.0
2024-09-05 10:45:00,61.85,61.85,61.56,61.6,73997.0,61.2865,61.2865,60.9992,61.0388,73997.0
2024-09-05 10:50:00,61.59,61.61,61.48,61.6,26136.0,61.0289,61.0487,60.9199,61.0388,26136.0
2024-09-05 10:55:00,61.61,61.64,61.55,61.58,27715.0,61.0487,61.0784,60.9893,61.019,27715.0
2024-09-05 11:00:00,61.58,61.58,61.37,61.48,24574.0,61.019,61.019,60.8109,60.9199,24574.0
2024-09-05 11:05:00,61.48,61.59,61.46,61.56,12982.0,60.9199,61.0289,60.9001,60.9992,12982.0
2024-09-05 11:10:00,61.56,61.57,61.36,61.42,33021.0,60.9992,61.0091,60.801,60.8605,33021.0
2024-09-05 11:15:00,61.41,61.48,61.39,61.43,30061.0,60.8505,60.9199,60.8307,60.8704,30061.0
2024-09-05 11:20:00,61.42,61.52,61.38,61.43,23061.0,60.8605,60.9595,60.8208,60.8704,23061.0
2024-09-05 11:25:00,61.4,61.43,61.26,61.29,26469.0,60.8406,60.8704,60.7019,60.7316,26469.0
2024-09-05 11:30:00,61.28,61.37,61.25,61.33,28588.0,60.7217,60.8109,60.692,60.7713,28588.0
2024-09-05 11:35:00,61.32,61.42,61.3,61.37,19325.0,60.7614,60.8605,60.7415,60.8109,19325.0
2024-09-05 11:40:00,61.37,61.42,61.35,61.38,18281.0,60.8109,60.8605,60.7911,60.8208,18281.0
2024-09-05 11:45:00,61.39,61.46,61.34,61.35,37864.0,60.8307,60.9001,60.7812,60.7911,37864.0
2024-09-05 11:50:00,61.35,61.42,61.28,61.3,20659.0,60.7911,60.8605,60.7217,60.7415,20659.0
2024-09-05 11:55:00,61.3,61.48,61.3,61.48,63543.0,60.7415,60.9199,60.7415,60.9199,63543.0
2024-09-05 12:00:00,61.48,61.61,61.48,61.55,42725.0,60.9199,61.0487,60.9199,60.9893,42725.0
2024-09-05 12:05:00,61.55,61.61,61.54,61.56,17043.0,60.9893,61.0487,60.9794,60.9992,17043.0
2024-09-05 12:10:00,61.55,61.55,61.41,61.44,27631.0,60.9893,60.9893,60.8505,60.8803,27631.0
2024-09-05 12:15:00,61.45,61.51,61.4,61.45,22722.0,60.8902,60.9496,60.8406,60.8902,22722.0
2024-09-05 12:20:00,61.44,61.54,61.42,61.52,17785.0,60.8803,60.9794,60.8605,60.9595,17785.0
2024-09-05 12:25:00,61.51,61.6,61.51,61.59,23178.0,60.9496,61.0388,60.9496,61.0289,23178.0
2024-09-05 12:30:00,61.6,61.6,61.53,61.57,31806.0,61.0388,61.0388,60.9694,61.0091,31806.0
2024-09-05 12:35:00,61.57,61.6,61.53,61.55,30171.0,61.0091,61.0388,60.9694,60.9893,30171.0
2024-09-05 12:40:00,61.55,61.59,61.54,61.57,27697.0,60.9893,61.0289,60.9794,61.0091,27697.0
2024-09-05 12:45:00,61.55,61.56,61.5,61.54,29186.0,60.9893,60.9992,60.9397,60.9794,29186.0
2024-09-05 12:50:00,61.53,61.54,61.48,61.51,23550.0,60.9694,60.9794,60.9199,60.9496,23550.0
2024-09-05 12:55:00,61.52,61.62,61.51,61.55,26461.0,60.9595,61.0586,60.9496,60.9893,26461.0
2024-09-05 13:00:00,61.56,61.62,61.56,61.59,14048.0,60.9992,61.0586,60.9992,61.0289,14048.0
2024-09-05 13:05:00,61.58,61.6,61.51,61.55,22268.0,61.019,61.0388,60.9496,60.9893,22268.0
2024-09-05 13:10:00,61.55,61.59,61.52,61.53,29262.0,60.9893,61.0289,60.9595,60.9694,29262.0
2024-09-05 13:15:00,61.52,61.52,61.43,61.5,50745.0,60.9595,60.9595,60.8704,60.9397,50745.0
2024-09-05 13:20:00,61.49,61.5,61.43,61.45,14489.0,60.9298,60.9397,60.8704,60.8902,14489.0
2024-09-05 13:25:00,61.45,61.47,61.35,61.35,23485.0,60.8902,60.91,60.7911,60.7911,23485.0
2024-09-05 13:30:00,61.34,61.52,61.34,61.52,19043.0,60.7812,60.9595,60.7812,60.9595,19043.0
2024-09-05 13:35:00,61.54,61.68,61.54,61.62,28430.0,60.9794,61.1181,60.9794,61.0586,28430.0
2024-09-05 13:40:00,61.62,61.7,61.62,61.65,31749.0,61.0586,61.1379,61.0586,61.0884,31749.0
2024-09-05 13:45:00,61.66,61.77,61.65,61.77,33766.0,61.0983,61.2073,61.0884,61.2073,33766.0
2024-09-05 13:50:00,61.76,61.78,61.7,61.75,18702.0,61.1974,61.2172,61.1379,61.1874,18702.0
2024-09-05 13:55:00,61.76,61.85,61.76,61.85,20247.0,61.1974,61.2865,61.1974,61.2865,20247.0
2024-09-05 14:00:00,61.86,61.87,61.75,61.75,30406.0,61.2964,61.3064,61.1874,61.1874,30406.0
2024-09-05 14:05:00,61.74,61.77,61.68,61.69,23449.0,61.1775,61.2073,61.1181,61.128,23449.0
2024-09-05 14:10:00,61.69,61.72,61.66,61.69,31309.0,61.128,61.1577,61.0983,61.128,31309.0
2024-09-05 14:15:00,61.69,61.79,61.68,61.76,21245.0,61.128,61.2271,61.1181,61.1974,21245.0
2024-09-05 14:20:00,61.76,61.8,61.71,61.72,33467.0,61.1974,61.237,61.1478,61.1577,33467.0
2024-09-05 14:25:00,61.71,61.73,61.66,61.67,27430.0,61.1478,61.1676,61.0983,61.1082,27430.0
2024-09-05 14:30:00,61.68,61.76,61.68,61.71,16179.0,61.1181,61.1974,61.1181,61.1478,16179.0
2024-09-05 14:35:00,61.72,61.79,61.7,61.77,14814.0,61.1577,61.2271,61.1379,61.2073,14814.0
2024-09-05 14:40:00,61.77,61.81,61.74,61.81,15751.0,61.2073,61.2469,61.1775,61.2469,15751.0
2024-09-05 14:45:00,61.81,61.88,61.81,61.87,35257.0,61.2469,61.3163,61.2469,61.3064,35257.0
2024-09-05 14:50:00,61.89,61.95,61.85,61.93,18664.0,61.3262,61.3856,61.2865,61.3658,18664.0
2024-09-05 14:55:00,61.93,61.93,61.83,61.89,21514.0,61.3658,61.3658,61.2667,61.3262,21514.0
2024-09-05 15:00:00,61.88,61.88,61.77,61.84,30286.0,61.3163,61.3163,61.2073,61.2766,30286.0
2024-09-05 15:05:00,61.84,61.85,61.77,61.84,24829.0,61.2766,61.2865,61.2073,61.2766,24829.0
2024-09-05 15:10:00,61.85,61.86,61.79,61.82,62264.0,61.2865,61.2964,61.2271,61.2568,62264.0
2024-09-05 15:15:00,61.82,61.82,61.67,61.77,30270.0,61.2568,61.2568,61.1082,61.2073,30270.0
2024-09-05 15:20:00,61.77,61.86,61.75,61.86,23847.0,61.2073,61.2964,61.1874,61.2964,23847.0
2024-09-05 15:25:00,61.88,61.95,61.85,61.92,31557.0,61.3163,61.3856,61.2865,61.3559,31557.0
2024-09-05 15:30:00,61.92,62.05,61.91,62.04,39643.0,61.3559,61.4847,61.346,61.4748,39643.0
2024-09-05 15:35:00,62.04,62.04,61.89,61.91,41527.0,61.4748,61.4748,61.3262,61.346,41527.0
2024-09-05 15:40:00,61.9,61.9,61.75,61.8,39772.0,61.3361,61.3361,61.1874,61.237,39772.0
2024-09-05 15:45:00,61.8,61.85,61.69,61.8,69440.0,61.237,61.2865,61.128,61.237,69440.0
2024-09-05 15:50:00,61.81,61.83,61.59,61.71,85151.0,61.2469,61.2667,61.0289,61.1478,85151.0
2024-09-05 15:55:00,61.7,61.88,61.69,61.87,315396.0,61.1379,61.3163,61.128,61.3064,315396.0
2024-09-06 09:30:00,61.88,62.28,61.73,61.82,81015.0,61.3163,61.7126,61.1676,61.2568,81015.0
2024-09-06 09:35:00,61.87,62.01,61.54,61.63,11905.0,61.3064,61.4451,60.9794,61.0685,11905.0
2024-09-06 09:40:00,61.6,61.65,61.36,61.47,20372.0,61.0388,61.0884,60.801,60.91,20372.0
2024-09-06 09:45:00,61.5,61.64,61.4,61.48,31006.0,60.9397,61.0784,60.8406,60.9199,31006.0
2024-09-06 09:50:00,61.46,61.5,61.31,61.32,19820.0,60.9001,60.9397,60.7515,60.7614,19820.0
2024-09-06 09:55:00,61.3,61.37,61.13,61.13,23184.0,60.7415,60.8109,60.5731,60.5731,23184.0
2024-09-06 10:00:00,61.16,61.16,60.8,60.8,72390.0,60.6028,60.6028,60.2461,60.2461,72390.0
2024-09-06 10:05:00,60.83,60.92,60.71,60.8,40932.0,60.2758,60.365,60.1569,60.2461,40932.0
2024-09-06 10:10:00,60.75,60.89,60.66,60.8,36183.0,60.1966,60.3353,60.1074,60.2461,36183.0
2024-09-06 10:15:00,60.81,60.85,60.6,60.73,30389.0,60.256,60.2956,60.0479,60.1767,30389.0
2024-09-06 10:20:00,60.76,60.79,60.57,60.63,35909.0,60.2065,60.2362,60.0182,60.0776,35909.0
2024-09-06 10:25:00,60.62,60.66,60.55,60.6,61482.0,60.0677,60.1074,59.9984,60.0479,61482.0
2024-09-06 10:30:00,60.6,60.73,60.5,60.51,42576.0,60.0479,60.1767,59.9488,59.9587,42576.0
2024-09-06 10:35:00,60.53,60.64,60.47,60.59,68505.0,59.9786,60.0876,59.9191,60.038,68505.0
2024-09-06 10:40:00,60.57,60.58,60.31,60.31,38995.0,60.0182,60.0281,59.7606,59.7606,38995.0
2024-09-06 10:45:00,60.37,60.47,60.33,60.39,19624.0,59.82,59.9191,59.7804,59.8398,19624.0
2024-09-06 10:50:00,60.37,60.44,60.3,60.3,21044.0,59.82,59.8894,59.7507,59.7507,21044.0
2024-09-06 10:55:00,60.31,60.36,60.17,60.21,48413.0,59.7606,59.8101,59.6218,59.6615,48413.0
2024-09-06 11:00:00,60.22,60.74,60.19,60.45,60624.0,59.6714,60.1866,59.6417,59.8993,60624.0
2024-09-06 11:05:00,60.42,60.5,60.23,60.24,21643.0,59.8696,59.9488,59.6813,59.6912,21643.0
2024-09-06 11:10:00,60.26,60.3,60.15,60.24,17454.0,59.711,59.7507,59.602,59.6912,17454.0
2024-09-06 11:15:00,60.26,60.26,60.09,60.17,17198.0,59.711,59.711,59.5426,59.6218,17198.0
2024-09-06 11:20:00,60.2,60.22,60.11,60.16,22069.0,59.6516,59.6714,59.5624,59.6119,22069.0
2024-09-06 11:25:00,60.16,60.19,60.1,60.11,18433.0,59.6119,59.6417,59.5525,59.5624,18433.0
2024-09-06 11:30:00,60.11,60.33,60.11,60.28,23942.0,59.5624,59.7804,59.5624,59.7308,23942.0
2024-09-06 11:35:00,60.26,60.28,60.17,60.25,16779.0,59.711,59.7308,59.6218,59.7011,16779.0
2024-09-06 11:40:00,60.22,60.25,60.1,60.11,22774.0,59.6714,59.7011,59.5525,59.5624,22774.0
2024-09-06 11:45:00,60.1,60.13,60.04,60.09,31096.0,59.5525,59.5822,59.493,59.5426,31096.0
2024-09-06 11:50:00,60.08,60.08,59.95,60.04,39970.0,59.5327,59.5327,59.4038,59.493,39970.0
2024-09-06 11:55:00,60.04,60.09,59.96,59.97,31621.0,59.493,59.5426,59.4138,59.4237,31621.0
2024-09-06 12:00:00,59.96,60.02,59.93,59.94,17445.0,59.4138,59.4732,59.384,59.3939,17445.0
2024-09-06 12:05:00,59.94,60.05,59.93,59.95,30728.0,59.3939,59.5029,59.384,59.4038,30728.0
2024-09-06 12:10:00,59.98,59.98,59.92,59.93,29740.0,59.4336,59.4336,59.3741,59.384,29740.0
2024-09-06 12:15:00,59.93,59.95,59.87,59.92,22404.0,59.384,59.4038,59.3246,59.3741,22404.0
2024-09-06 12:20:00,59.92,59.97,59.88,59.92,23024.0,59.3741,59.4237,59.3345,59.3741,23024.0
2024-09-06 12:25:00,59.93,59.96,59.81,59.84,25085.0,59.384,59.4138,59.2651,59.2948,25085.0
2024-09-06 12:30:00,59.83,59.9,59.75,59.9,27308.0,59.2849,59.3543,59.2057,59.3543,27308.0
2024-09-06 12:35:00,59.88,59.93,59.78,59.79,46785.0,59.3345,59.384,59.2354,59.2453,46785.0
2024-09-06 12:40:00,59.79,59.96,59.73,59.96,29897.0,59.2453,59.4138,59.1858,59.4138,29897.0
2024-09-06 12:45:00,59.93,59.93,59.72,59.76,16350.0,59.384,59.384,59.1759,59.2156,16350.0
2024-09-06 12:50:00,59.78,59.81,59.72,59.74,5553.0,59.2354,59.2651,59.1759,59.1958,5553.0
2024-09-06 12:55:00,59.72,59.82,59.71,59.8,13415.0,59.1759,59.275,59.166,59.2552,13415.0
2024-09-06 13:00:00,59.8,59.86,59.74,59.86,15151.0,59.2552,59.3147,59.1958,59.3147,15151.0
2024-09-06 13:05:00,59.86,60.02,59.82,59.99,14483.0,59.3147,59.4732,59.275,59.4435,14483.0
2024-09-06 13:10:00,59.99,60.05,59.96,60.05,18539.0,59.4435,59.5029,59.4138,59.5029,18539.0
2024-09-06 13:15:00,60.03,60.06,59.99,60.01,18219.0,59.4831,59.5128,59.4435,59.4633,18219.0
2024-09-06 13:20:00,60.0,60.15,59.99,60.15,25458.0,59.4534,59.602,59.4435,59.602,25458.0
2024-09-06 13:25:00,60.15,60.15,60.0,60.0,12648.0,59.602,59.602,59.4534,59.4534,12648.0
2024-09-06 13:30:00,59.99,60.05,59.96,60.04,8772.0,59.4435,59.5029,59.4138,59.493,8772.0
2024-09-06 13:35:00,60.03,60.03,59.94,59.96,16194.0,59.4831,59.4831,59.3939,59.4138,16194.0
2024-09-06 13:40:00,59.96,59.96,59.85,59.9,14665.0,59.4138,59.4138,59.3048,59.3543,14665.0
2024-09-06 13:45:00,59.9,59.91,59.79,59.85,22576.0,59.3543,59.3642,59.2453,59.3048,22576.0
2024-09-06 13:50:00,59.86,59.88,59.78,59.87,15620.0,59.3147,59.3345,59.2354,59.3246,15620.0
2024-09-06 13:55:00,59.88,59.97,59.88,59.91,24746.0,59.3345,59.4237,59.3345,59.3642,24746.0
2024-09-06 14:00:00,59.92,59.95,59.84,59.86,15110.0,59.3741,59.4038,59.2948,59.3147,15110.0
2024-09-06 14:05:00,59.85,59.86,59.78,59.8,69363.0,59.3048,59.3147,59.2354,59.2552,69363.0
2024-09-06 14:10:00,59.78,59.86,59.75,59.77,23079.0,59.2354,59.3147,59.2057,59.2255,23079.0
2024-09-06 14:15:00,59.76,59.78,59.71,59.76,17298.0,59.2156,59.2354,59.166,59.2156,17298.0
2024-09-06 14:20:00,59.79,59.82,59.71,59.75,23346.0,59.2453,59.275,59.166,59.2057,23346.0
2024-09-06 14:25:00,59.76,59.84,59.74,59.83,36057.0,59.2156,59.2948,59.1958,59.2849,36057.0
2024-09-06 14:30:00,59.84,59.86,59.8,59.86,17423.0,59.2948,59.3147,59.2552,59.3147,17423.0
2024-09-06 14:35:00,59.86,59.87,59.83,59.85,12523.0,59.3147,59.3246,59.2849,59.3048,12523.0
2024-09-06 14:40:00,59.85,59.97,59.83,59.97,18048.0,59.3048,59.4237,59.2849,59.4237,18048.0
2024-09-06 14:45:00,59.98,59.99,59.89,59.97,17314.0,59.4336,59.4435,59.3444,59.4237,17314.0
2024-09-06 14:50:00,59.97,60.01,59.89,60.0,70183.0,59.4237,59.4633,59.3444,59.4534,70183.0
2024-09-06 14:55:00,59.99,60.02,59.97,59.99,19159.0,59.4435,59.4732,59.4237,59.4435,19159.0
2024-09-06 15:00:00,59.99,60.06,59.98,60.04,18212.0,59.4435,59.5128,59.4336,59.493,18212.0
2024-09-06 15:05:00,60.02,60.09,60.02,60.05,23296.0,59.4732,59.5426,59.4732,59.5029,23296.0
2024-09-06 15:10:00,60.05,60.07,59.95,59.99,28237.0,59.5029,59.5228,59.4038,59.4435,28237.0
2024-09-06 15:15:00,59.99,60.01,59.95,59.97,24438.0,59.4435,59.4633,59.4038,59.4237,24438.0
2024-09-06 15:20:00,59.97,60.03,59.94,59.98,36558.0,59.4237,59.4831,59.3939,59.4336,36558.0
2024-09-06 15:25:00,59.99,60.07,59.97,59.97,38773.0,59.4435,59.5228,59.4237,59.4237,38773.0
2024-09-06 15:30:00,59.96,60.03,59.92,60.0,42348.0,59.4138,59.4831,59.3741,59.4534,42348.0
2024-09-06 15:35:00,60.0,60.01,59.86,59.87,59307.0,59.4534,59.4633,59.3147,59.3246,59307.0
2024-09-06 15:40:00,59.87,59.96,59.82,59.82,157671.0,59.3246,59.4138,59.275,59.275,157671.0
2024-09-06 15:45:00,59.82,60.01,59.81,60.0,75427.0,59.275,59.4633,59.2651,59.4534,75427.0
2024-09-06 15:50:00,60.0,60.07,59.8,59.9,119814.0,59.4534,59.5228,59.2552,59.3543,119814.0
2024-09-06 15:55:00,59.9,59.9,59.78,59.86,341260.0,59.3543,59.3543,59.2354,59.3147,341260.0
2024-09-09 09:30:00,60.69,60.85,60.51,60.78,129667.0,60.1371,60.2956,59.9587,60.2263,129667.0
2024-09-09 09:35:00,60.78,60.9,60.72,60.76,39568.0,60.2263,60.3452,60.1668,60.2065,39568.0
2024-09-09 09:40:00,60.75,60.85,60.58,60.59,50715.0,60.1966,60.2956,60.0281,60.038,50715.0
2024-09-09 09:45:00,60.59,60.63,60.28,60.28,34503.0,60.038,60.0776,59.7308,59.7308,34503.0
2024-09-09 09:50:00,60.28,60.35,60.18,60.22,80373.0,59.7308,59.8002,59.6317,59.6714,80373.0
2024-09-09 09:55:00,60.23,60.37,60.21,60.28,42979.0,59.6813,59.82,59.6615,59.7308,42979.0
2024-09-09 10:00:00,60.29,60.57,60.26,60.54,79508.0,59.7407,60.0182,59.711,59.9885,79508.0
2024-09-09 10:05:00,60.54,60.54,60.44,60.53,93149.0,59.9885,59.9885,59.8894,59.9786,93149.0
2024-09-09 10:10:00,60.52,60.84,60.52,60.79,68534.0,59.9687,60.2857,59.9687,60.2362,68534.0
2024-09-09 10:15:00,60.8,60.8,60.51,60.52,88716.0,60.2461,60.2461,59.9587,59.9687,88716.0
2024-09-09 10:20:00,60.52,60.55,60.34,60.37,168716.0,59.9687,59.9984,59.7903,59.82,168716.0
2024-09-09 10:25:00,60.37,60.4,60.29,60.3,36019.0,59.82,59.8497,59.7407,59.7507,36019.0
2024-09-09 10:30:00,60.29,60.3,60.13,60.21,50278.0,59.7407,59.7507,59.5822,59.6615,50278.0
2024-09-09 10:35:00,60.21,60.23,59.96,60.04,48126.0,59.6615,59.6813,59.4138,59.493,48126.0
2024-09-09 10:40:00,60.03,60.08,59.95,59.96,41475.0,59.4831,59.5327,59.4038,59.4138,41475.0
2024-09-09 10:45:00,59.95,60.04,59.88,60.02,78771.0,59.4038,59.493,59.3345,59.4732,78771.0
2024-09-09 10:50:00,60.03,60.16,60.0,60.15,23104.0,59.4831,59.6119,59.4534,59.602,23104.0
2024-09-09 10:55:00,60.15,60.27,60.08,60.08,51974.0,59.602,59.7209,59.5327,59.5327,51974.0
2024-09-09 11:00:00,60.07,60.26,60.04,60.25,22953.0,59.5228,59.711,59.493,59.7011,22953.0
2024-09-09 11:05:00,60.23,60.24,60.15,60.18,20977.0,59.6813,59.6912,59.602,59.6317,20977.0
2024-09-09 11:10:00,60.17,60.17,60.04,60.08,23055.0,59.6218,59.6218,59.493,59.5327,23055.0
2024-09-09 11:15:00,60.09,60.09,59.97,60.01,42067.0,59.5426,59.5426,59.4237,59.4633,42067.0
2024-09-09 11:20:00,60.01,60.24,59.98,60.24,16139.0,59.4633,59.6912,59.4336,59.6912,16139.0
2024-09-09 11:25:00,60.24,60.34,60.22,60.33,19046.0,59.6912,59.7903,59.6714,59.7804,19046.0
2024-09-09 11:30:00,60.34,60.43,60.32,60.41,19993.0,59.7903,59.8795,59.7705,59.8597,19993.0
2024-09-09 11:35:00,60.42,60.49,60.37,60.49,24244.0,59.8696,59.9389,59.82,59.9389,24244.0
2024-09-09 11:40:00,60.49,60.5,60.43,60.47,19383.0,59.9389,59.9488,59.8795,59.9191,19383.0
2024-09-09 11:45:00,60.47,60.66,60.47,60.64,22162.0,59.9191,60.1074,59.9191,60.0876,22162.0
2024-09-09 11:50:00,60.65,60.68,60.56,60.56,38937.0,60.0975,60.1272,60.0083,60.0083,38937.0
2024-09-09 11:55:00,60.56,60.82,60.56,60.82,35844.0,60.0083,60.2659,60.0083,60.2659,35844.0
2024-09-09 12:00:00,60.82,60.83,60.73,60.78,27243.0,60.2659,60.2758,60.1767,60.2263,27243.0
2024-09-09 12:05:00,60.78,60.78,60.65,60.67,15443.0,60.2263,60.2263,60.0975,60.1173,15443.0
2024-09-09 12:10:00,60.67,60.7,60.65,60.68,18836.0,60.1173,60.147,60.0975,60.1272,18836.0
2024-09-09 12:15:00,60.69,60.74,60.66,60.73,21239.0,60.1371,60.1866,60.1074,60.1767,21239.0
2024-09-09 12:20:00,60.73,60.74,60.7,60.71,20135.0,60.1767,60.1866,60.147,60.1569,20135.0
2024-09-09 12:25:00,60.72,60.74,60.67,60.72,32229.0,60.1668,60.1866,60.1173,60.1668,32229.0
2024-09-09 12:30:00,60.71,60.8,60.7,60.79,44228.0,60.1569,60.2461,60.147,60.2362,44228.0
2024-09-09 12:35:00,60.79,60.86,60.65,60.69,20215.0,60.2362,60.3056,60.0975,60.1371,20215.0
2024-09-09 12:40:00,60.69,60.82,60.68,60.78,12994.0,60.1371,60.2659,60.1272,60.2263,12994.0
2024-09-09 12:45:00,60.78,60.78,60.71,60.74,15206.0,60.2263,60.2263,60.1569,60.1866,15206.0
2024-09-09 12:50:00,60.74,60.8,60.73,60.75,13850.0,60.1866,60.2461,60.1767,60.1966,13850.0
2024-09-09 12:55:00,60.77,60.83,60.75,60.83,11676.0,60.2164,60.2758,60.1966,60.2758,11676.0
2024-09-09 13:00:00,60.82,60.83,60.77,60.82,18741.0,60.2659,60.2758,60.2164,60.2659,18741.0
2024-09-09 13:05:00,60.82,60.86,60.79,60.85,12741.0,60.2659,60.3056,60.2362,60.2956,12741.0
2024-09-09 13:10:00,60.85,60.86,60.79,60.79,18340.0,60.2956,60.3056,60.2362,60.2362,18340.0
2024-09-09 13:15:00,60.79,60.8,60.73,60.74,19537.0,60.2362,60.2461,60.1767,60.1866,19537.0
2024-09-09 13:20:00,60.73,60.75,60.71,60.73,9801.0,60.1767,60.1966,60.1569,60.1767,9801.0
2024-09-09 13:25:00,60.73,60.75,60.68,60.68,18689.0,60.1767,60.1966,60.1272,60.1272,18689.0
2024-09-09 13:30:00,60.68,60.68,60.54,60.59,22235.0,60.1272,60.1272,59.9885,60.038,22235.0
2024-09-09 13:35:00,60.59,60.65,60.56,60.6,26506.0,60.038,60.0975,60.0083,60.0479,26506.0
2024-09-09 13:40:00,60.61,60.63,60.48,60.48,13513.0,60.0578,60.0776,59.929,59.929,13513.0
2024-09-09 13:45:00,60.47,60.57,60.45,60.53,25718.0,59.9191,60.0182,59.8993,59.9786,25718.0
2024-09-09 13:50:00,60.52,60.57,60.49,60.5,20369.0,59.9687,60.0182,59.9389,59.9488,20369.0
2024-09-09 13:55:00,60.5,60.52,60.43,60.47,23481.0,59.9488,59.9687,59.8795,59.9191,23481.0
2024-09-09 14:00:00,60.48,60.49,60.39,60.39,10661.0,59.929,59.9389,59.8398,59.8398,10661.0
2024-09-09 14:05:00,60.38,60.39,60.32,60.36,22339.0,59.8299,59.8398,59.7705,59.8101,22339.0
2024-09-09 14:10:00,60.36,60.47,60.34,60.44,47258.0,59.8101,59.9191,59.7903,59.8894,47258.0
2024-09-09 14:15:00,60.43,60.54,60.4,60.54,14637.0,59.8795,59.9885,59.8497,59.9885,14637.0
2024-09-09 14:20:00,60.52,60.54,60.45,60.5,15244.0,59.9687,59.9885,59.8993,59.9488,15244.0
2024-09-09 14:25:00,60.5,60.54,60.45,60.48,17626.0,59.9488,59.9885,59.8993,59.929,17626.0
2024-09-09 14:30:00,60.48,60.52,60.45,60.48,13132.0,59.929,59.9687,59.8993,59.929,13132.0
2024-09-09 14:35:00,60.48,60.53,60.4,60.41,30846.0,59.929,59.9786,59.8497,59.8597,30846.0
2024-09-09 14:40:00,60.42,60.66,60.39,60.65,23878.0,59.8696,60.1074,59.8398,60.0975,23878.0
2024-09-09 14:45:00,60.65,60.67,60.61,60.63,22849.0,60.0975,60.1173,60.0578,60.0776,22849.0
2024-09-09 14:50:00,60.65,60.71,60.64,60.69,35324.0,60.0975,60.1569,60.0876,60.1371,35324.0
2024-09-09 14:55:00,60.68,60.76,60.66,60.68,41789.0,60.1272,60.2065,60.1074,60.1272,41789.0
2024-09-09 15:00:00,60.67,60.69,60.62,60.62,28028.0,60.1173,60.1371,60.0677,60.0677,28028.0
2024-09-09 15:05:00,60.62,60.72,60.61,60.72,29373.0,60.0677,60.1668,60.0578,60.1668,29373.0
2024-09-09 15:10:00,60.7,60.71,60.57,60.57,68657.0,60.147,60.1569,60.0182,60.0182,68657.0
2024-09-09 15:15:00,60.56,60.58,60.47,60.47,42833.0,60.0083,60.0281,59.9191,59.9191,42833.0
2024-09-09 15:20:00,60.47,60.56,60.42,60.55,29917.0,59.9191,60.0083,59.8696,59.9984,29917.0
2024-09-09 15:25:00,60.55,60.65,60.53,60.64,21032.0,59.9984,60.0975,59.9786,60.0876,21032.0
2024-09-09 15:30:00,60.64,60.65,60.55,60.57,35301.0,60.0876,60.0975,59.9984,60.0182,35301.0
2024-09-09 15:35:00,60.56,60.62,60.51,60.57,35075.0,60.0083,60.0677,59.9587,60.0182,35075.0
2024-09-09 15:40:00,60.57,60.6,60.53,60.55,52528.0,60.0182,60.0479,59.9786,59.9984,52528.0
2024-09-09 15:45:00,60.55,60.57,60.47,60.53,100754.0,59.9984,60.0182,59.9191,59.9786,100754.0
2024-09-09 15:50:00,60.52,60.54,60.37,60.49,141400.0,59.9687,59.9885,59.82,59.9389,141400.0
2024-09-09 15:55:00,60.5,60.74,60.49,60.71,341401.0,59.9488,60.1866,59.9389,60.1569,341401.0
2024-09-10 09:30:00,60.87,61.19,60.72,60.99,102725.0,60.3155,60.6325,60.1668,60.4344,102725.0
2024-09-10 09:35:00,61.04,61.14,60.86,61.03,27096.0,60.4839,60.583,60.3056,60.474,27096.0
2024-09-10 09:40:00,61.03,61.23,61.03,61.13,12408.0,60.474,60.6722,60.474,60.5731,12408.0
2024-09-10 09:45:00,61.17,61.17,60.95,60.98,12427.0,60.6127,60.6127,60.3947,60.4245,12427.0
2024-09-10 09:50:00,60.98,61.19,60.89,61.13,12798.0,60.4245,60.6325,60.3353,60.5731,12798.0
2024-09-10 09:55:00,61.14,61.19,61.07,61.19,10673.0,60.583,60.6325,60.5136,60.6325,10673.0
2024-09-10 10:00:00,61.16,61.26,61.03,61.03,39460.0,60.6028,60.7019,60.474,60.474,39460.0
2024-09-10 10:05:00,61.0,61.03,60.79,60.94,14756.0,60.4443,60.474,60.2362,60.3848,14756.0
2024-09-10 10:10:00,60.94,60.96,60.68,60.71,18366.0,60.3848,60.4046,60.1272,60.1569,18366.0
2024-09-10 10:15:00,60.69,60.95,60.65,60.89,56162.0,60.1371,60.3947,60.0975,60.3353,56162.0
2024-09-10 10:20:00,60.91,61.05,60.88,61.05,16040.0,60.3551,60.4938,60.3254,60.4938,16040.0
2024-09-10 10:25:00,61.07,61.26,61.06,61.25,9680.0,60.5136,60.7019,60.5037,60.692,9680.0
2024-09-10 10:30:00,61.23,61.26,61.03,61.07,24206.0,60.6722,60.7019,60.474,60.5136,24206.0
2024-09-10 10:35:00,61.09,61.12,61.0,61.1,18105.0,60.5335,60.5632,60.4443,60.5434,18105.0
2024-09-10 10:40:00,61.13,61.13,61.01,61.03,23128.0,60.5731,60.5731,60.4542,60.474,23128.0
2024-09-10 10:45:00,61.03,61.07,60.98,61.05,31280.0,60.474,60.5136,60.4245,60.4938,31280.0
2024-09-10 10:50:00,61.04,61.04,60.87,61.03,20978.0,60.4839,60.4839,60.3155,60.474,20978.0
2024-09-10 10:55:00,61.03,61.04,60.93,61.02,56167.0,60.474,60.4839,60.3749,60.4641,56167.0
2024-09-10 11:00:00,60.99,61.03,60.92,60.96,18767.0,60.4344,60.474,60.365,60.4046,18767.0
2024-09-10 11:05:00,60.94,60.96,60.84,60.91,11170.0,60.3848,60.4046,60.2857,60.3551,11170.0
2024-09-10 11:10:00,60.93,60.97,60.9,60.97,56867.0,60.3749,60.4146,60.3452,60.4146,56867.0
2024-09-10 11:15:00,60.97,61.0,60.91,60.94,20216.0,60.4146,60.4443,60.3551,60.3848,20216.0
2024-09-10 11:20:00,60.92,60.97,60.88,60.96,47961.0,60.365,60.4146,60.3254,60.4046,47961.0
2024-09-10 11:25:00,60.96,60.98,60.94,60.96,9072.0,60.4046,60.4245,60.3848,60.4046,9072.0
2024-09-10 11:30:00,60.96,60.97,60.86,60.86,12951.0,60.4046,60.4146,60.3056,60.3056,12951.0
2024-09-10 11:35:00,60.87,60.89,60.73,60.77,42440.0,60.3155,60.3353,60.1767,60.2164,42440.0
2024-09-10 11:40:00,60.79,60.79,60.76,60.77,6760.0,60.2362,60.2362,60.2065,60.2164,6760.0
2024-09-10 11:45:00,60.74,60.74,60.67,60.69,10586.0,60.1866,60.1866,60.1173,60.1371,10586.0
2024-09-10 11:50:00,60.68,60.68,60.53,60.59,13865.0,60.1272,60.1272,59.9786,60.038,13865.0
2024-09-10 11:55:00,60.56,60.62,60.53,60.55,12604.0,60.0083,60.0677,59.9786,59.9984,12604.0
2024-09-10 12:00:00,60.53,60.54,60.39,60.45,33791.0,59.9786,59.9885,59.8398,59.8993,33791.0
2024-09-10 12:05:00,60.45,60.49,60.41,60.42,14693.0,59.8993,59.9389,59.8597,59.8696,14693.0
2024-09-10 12:10:00,60.41,60.48,60.39,60.41,28926.0,59.8597,59.929,59.8398,59.8597,28926.0
2024-09-10 12:15:00,60.41,60.51,60.39,60.51,18465.0,59.8597,59.9587,59.8398,59.9587,18465.0
2024-09-10 12:20:00,60.51,60.56,60.51,60.56,10967.0,59.9587,60.0083,59.9587,60.0083,10967.0
2024-09-10 12:25:00,60.56,60.59,60.48,60.49,7229.0,60.0083,60.038,59.929,59.9389,7229.0
2024-09-10 12:30:00,60.48,60.5,60.45,60.48,8017.0,59.929,59.9488,59.8993,59.929,8017.0
2024-09-10 12:35:00,60.49,60.52,60.46,60.51,4180.0,59.9389,59.9687,59.9092,59.9587,4180.0
2024-09-10 12:40:00,60.52,60.58,60.51,60.55,6020.0,59.9687,60.0281,59.9587,59.9984,6020.0
2024-09-10 12:45:00,60.54,60.58,60.5,60.58,7258.0,59.9885,60.0281,59.9488,60.0281,7258.0
2024-09-10 12:50:00,60.57,60.61,60.55,60.6,24042.0,60.0182,60.0578,59.9984,60.0479,24042.0
2024-09-10 12:55:00,60.59,60.6,60.5,60.51,8479.0,60.038,60.0479,59.9488,59.9587,8479.0
2024-09-10 13:00:00,60.51,60.53,60.48,60.53,8143.0,59.9587,59.9786,59.929,59.9786,8143.0
2024-09-10 13:05:00,60.52,60.54,60.51,60.51,11092.0,59.9687,59.9885,59.9587,59.9587,11092.0
2024-09-10 13:10:00,60.51,60.64,60.51,60.62,36369.0,59.9587,60.0876,59.9587,60.0677,36369.0
2024-09-10 13:15:00,60.63,60.67,60.61,60.62,18073.0,60.0776,60.1173,60.0578,60.0677,18073.0
2024-09-10 13:20:00,60.63,60.63,60.55,60.6,15798.0,60.0776,60.0776,59.9984,60.0479,15798.0
2024-09-10 13:25:00,60.6,60.61,60.52,60.52,23523.0,60.0479,60.0578,59.9687,59.9687,23523.0
2024-09-10 13:30:00,60.53,60.59,60.51,60.58,15655.0,59.9786,60.038,59.9587,60.0281,15655.0
2024-09-10 13:35:00,60.57,60.6,60.52,60.54,19374.0,60.0182,60.0479,59.9687,59.9885,19374.0
2024-09-10 13:40:00,60.54,60.56,60.44,60.45,68804.0,59.9885,60.0083,59.8894,59.8993,68804.0
2024-09-10 13:45:00,60.46,60.48,60.35,60.43,89016.0,59.9092,59.929,59.8002,59.8795,89016.0
2024-09-10 13:50:00,60.43,60.48,60.42,60.45,25760.0,59.8795,59.929,59.8696,59.8993,25760.0
2024-09-10 13:55:00,60.45,60.46,60.42,60.42,25080.0,59.8993,59.9092,59.8696,59.8696,25080.0
2024-09-10 14:00:00,60.44,60.52,60.43,60.46,56328.0,59.8894,59.9687,59.8795,59.9092,56328.0
2024-09-10 14:05:00,60.45,60.49,60.43,60.47,38790.0,59.8993,59.9389,59.8795,59.9191,38790.0
2024-09-10 14:10:00,60.47,60.51,60.45,60.5,39595.0,59.9191,59.9587,59.8993,59.9488,39595.0
2024-09-10 14:15:00,60.5,60.52,60.46,60.51,34123.0,59.9488,59.9687,59.9092,59.9587,34123.0
2024-09-10 14:20:00,60.52,60.58,60.44,60.5,16666.0,59.9687,60.0281,59.8894,59.9488,16666.0
2024-09-10 14:25:00,60.51,60.62,60.48,60.61,12038.0,59.9587,60.0677,59.929,60.0578,12038.0
2024-09-10 14:30:00,60.63,60.76,60.62,60.75,26767.0,60.0776,60.2065,60.0677,60.1966,26767.0
2024-09-10 14:35:00,60.75,60.81,60.74,60.81,10722.0,60.1966,60.256,60.1866,60.256,10722.0
2024-09-10 14:40:00,60.82,60.88,60.81,60.88,25605.0,60.2659,60.3254,60.256,60.3254,25605.0
2024-09-10 14:45:00,60.87,60.88,60.73,60.75,20089.0,60.3155,60.3254,60.1767,60.1966,20089.0
2024-09-10 14:50:00,60.74,60.78,60.7,60.76,9983.0,60.1866,60.2263,60.147,60.2065,9983.0
2024-09-10 14:55:00,60.75,60.77,60.72,60.77,14321.0,60.1966,60.2164,60.1668,60.2164,14321.0
2024-09-10 15:00:00,60.75,60.78,60.69,60.77,20165.0,60.1966,60.2263,60.1371,60.2164,20165.0
2024-09-10 15:05:00,60.77,60.84,60.75,60.8,58553.0,60.2164,60.2857,60.1966,60.2461,58553.0
2024-09-10 15:10:00,60.8,60.83,60.75,60.76,21664.0,60.2461,60.2758,60.1966,60.2065,21664.0
2024-09-10 15:15:00,60.76,60.78,60.72,60.75,27959.0,60.2065,60.2263,60.1668,60.1966,27959.0
2024-09-10 15:20:00,60.75,60.85,60.74,60.84,30246.0,60.1966,60.2956,60.1866,60.2857,30246.0
2024-09-10 15:25:00,60.84,60.87,60.82,60.85,30202.0,60.2857,60.3155,60.2659,60.2956,30202.0
2024-09-10 15:30:00,60.84,60.84,60.76,60.79,32185.0,60.2857,60.2857,60.2065,60.2362,32185.0
2024-09-10 15:35:00,60.78,60.78,60.63,60.64,36295.0,60.2263,60.2263,60.0776,60.0876,36295.0
2024-09-10 15:40:00,60.64,60.7,60.64,60.68,36654.0,60.0876,60.147,60.0876,60.1272,36654.0
2024-09-10 15:45:00,60.68,60.84,60.67,60.81,65839.0,60.1272,60.2857,60.1173,60.256,65839.0
2024-09-10 15:50:00,60.81,60.81,60.65,60.7,106803.0,60.256,60.256,60.0975,60.147,106803.0
2024-09-10 15:55:00,60.7,60.82,60.66,60.78,313761.0,60.147,60.2659,60.1074,60.2263,313761.0
2024-09-11 09:30:00,61.11,61.24,60.95,61.02,104118.0,60.5533,60.6821,60.3947,60.4641,104118.0
2024-09-11 09:35:00,60.98,61.29,60.98,61.18,22320.0,60.4245,60.7316,60.4245,60.6226,22320.0
2024-09-11 09:40:00,61.22,61.26,60.94,61.02,25682.0,60.6623,60.7019,60.3848,60.4641,25682.0
2024-09-11 09:45:00,61.02,61.06,60.8,60.84,22573.0,60.4641,60.5037,60.2461,60.2857,22573.0
2024-09-11 09:50:00,60.8,60.85,60.69,60.72,31410.0,60.2461,60.2956,60.1371,60.1668,31410.0
2024-09-11 09:55:00,60.74,60.83,60.69,60.74,44110.0,60.1866,60.2758,60.1371,60.1866,44110.0
2024-09-11 10:00:00,60.73,60.75,60.48,60.67,62156.0,60.1767,60.1966,59.929,60.1173,62156.0
2024-09-11 10:05:00,60.64,60.65,60.53,60.53,16433.0,60.0876,60.0975,59.9786,59.9786,16433.0
2024-09-11 10:10:00,60.54,60.61,60.36,60.36,37009.0,59.9885,60.0578,59.8101,59.8101,37009.0
2024-09-11 10:15:00,60.36,60.38,60.22,60.28,31172.0,59.8101,59.8299,59.6714,59.7308,31172.0
2024-09-11 10:20:00,60.27,60.31,60.16,60.23,21440.0,59.7209,59.7606,59.6119,59.6813,21440.0
2024-09-11 10:25:00,60.23,60.31,60.15,60.16,24070.0,59.6813,59.7606,59.602,59.6119,24070.0
2024-09-11 10:30:00,60.15,60.17,60.03,60.07,48387.0,59.602,59.6218,59.4831,59.5228,48387.0
2024-09-11 10:35:00,60.07,60.14,60.06,60.11,24519.0,59.5228,59.5921,59.5128,59.5624,24519.0
2024-09-11 10:40:00,60.1,60.14,60.06,60.14,10971.0,59.5525,59.5921,59.5128,59.5921,10971.0
2024-09-11 10:45:00,60.13,60.18,60.03,60.04,21724.0,59.5822,59.6317,59.4831,59.493,21724.0
2024-09-11 10:50:00,60.04,60.08,60.01,60.05,19623.0,59.493,59.5327,59.4633,59.5029,19623.0
2024-09-11 10:55:00,60.04,60.23,59.96,60.2,21161.0,59.493,59.6813,59.4138,59.6516,21161.0
2024-09-11 11:00:00,60.2,60.2,60.09,60.15,38634.0,59.6516,59.6516,59.5426,59.602,38634.0
2024-09-11 11:05:00,60.16,60.34,60.16,60.21,26224.0,59.6119,59.7903,59.6119,59.6615,26224.0
2024-09-11 11:10:00,60.2,60.44,60.16,60.41,22481.0,59.6516,59.8894,59.6119,59.8597,22481.0
2024-09-11 11:15:00,60.41,60.48,60.4,60.44,23439.0,59.8597,59.929,59.8497,59.8894,23439.0
2024-09-11 11:20:00,60.43,60.45,60.31,60.35,53688.0,59.8795,59.8993,59.7606,59.8002,53688.0
2024-09-11 11:25:00,60.36,60.42,60.35,60.4,28528.0,59.8101,59.8696,59.8002,59.8497,28528.0
2024-09-11 11:30:00,60.4,60.45,60.38,60.41,54015.0,59.8497,59.8993,59.8299,59.8597,54015.0
2024-09-11 11:35:00,60.41,60.55,60.39,60.52,75005.0,59.8597,59.9984,59.8398,59.9687,75005.0
2024-09-11 11:40:00,60.52,60.73,60.5,60.73,24649.0,59.9687,60.1767,59.9488,60.1767,24649.0
2024-09-11 11:45:00,60.74,60.82,60.68,60.73,28068.0,60.1866,60.2659,60.1272,60.1767,28068.0
2024-09-11 11:50:00,60.74,60.75,60.66,60.66,18252.0,60.1866,60.1966,60.1074,60.1074,18252.0
2024-09-11 11:55:00,60.66,60.68,60.42,60.64,33105.0,60.1074,60.1272,59.8696,60.0876,33105.0
2024-09-11 12:00:00,60.65,60.83,60.62,60.83,24115.0,60.0975,60.2758,60.0677,60.2758,24115.0
2024-09-11 12:05:00,60.84,60.88,60.75,60.75,34481.0,60.2857,60.3254,60.1966,60.1966,34481.0
2024-09-11 12:10:00,60.77,60.85,60.75,60.83,18275.0,60.2164,60.2956,60.1966,60.2758,18275.0
2024-09-11 12:15:00,60.86,60.88,60.79,60.88,27043.0,60.3056,60.3254,60.2362,60.3254,27043.0
2024-09-11 12:20:00,60.89,60.93,60.78,60.89,14103.0,60.3353,60.3749,60.2263,60.3353,14103.0
2024-09-11 12:25:00,60.89,60.96,60.86,60.93,28558.0,60.3353,60.4046,60.3056,60.3749,28558.0
2024-09-11 12:30:00,60.94,60.99,60.89,60.96,38768.0,60.3848,60.4344,60.3353,60.4046,38768.0
2024-09-11 12:35:00,60.96,61.0,60.9,60.98,30082.0,60.4046,60.4443,60.3452,60.4245,30082.0
2024-09-11 12:40:00,60.99,61.01,60.86,60.91,36166.0,60.4344,60.4542,60.3056,60.3551,36166.0
2024-09-11 12:45:00,60.91,60.94,60.84,60.86,30545.0,60.3551,60.3848,60.2857,60.3056,30545.0
2024-09-11 12:50:00,60.87,60.94,60.84,60.92,50015.0,60.3155,60.3848,60.2857,60.365,50015.0
2024-09-11 12:55:00,60.93,60.93,60.82,60.89,46258.0,60.3749,60.3749,60.2659,60.3353,46258.0
2024-09-11 13:00:00,60.89,61.0,60.88,60.94,27511.0,60.3353,60.4443,60.3254,60.3848,27511.0
2024-09-11 13:05:00,60.93,61.1,60.93,61.01,40425.0,60.3749,60.5434,60.3749,60.4542,40425.0
2024-09-11 13:10:00,61.01,61.18,61.0,61.18,59914.0,60.4542,60.6226,60.4443,60.6226,59914.0
2024-09-11 13:15:00,61.19,61.21,61.14,61.16,16030.0,60.6325,60.6524,60.583,60.6028,16030.0
2024-09-11 13:20:00,61.17,61.24,61.09,61.23,23049.0,60.6127,60.6821,60.5335,60.6722,23049.0
2024-09-11 13:25:00,61.23,61.42,61.23,61.39,53919.0,60.6722,60.8605,60.6722,60.8307,53919.0
2024-09-11 13:30:00,61.4,61.49,61.38,61.49,37248.0,60.8406,60.9298,60.8208,60.9298,37248.0
2024-09-11 13:35:00,61.49,61.54,61.45,61.52,17848.0,60.9298,60.9794,60.8902,60.9595,17848.0
2024-09-11 13:40:00,61.52,61.6,61.49,61.59,21820.0,60.9595,61.0388,60.9298,61.0289,21820.0
2024-09-11 13:45:00,61.59,61.89,61.59,61.88,28252.0,61.0289,61.3262,61.0289,61.3163,28252.0
2024-09-11 13:50:00,61.87,61.89,61.74,61.78,48369.0,61.3064,61.3262,61.1775,61.2172,48369.0
2024-09-11 13:55:00,61.82,61.85,61.67,61.67,52214.0,61.2568,61.2865,61.1082,61.1082,52214.0
2024-09-11 14:00:00,61.64,61.69,61.6,61.62,15067.0,61.0784,61.128,61.0388,61.0586,15067.0
2024-09-11 14:05:00,61.6,61.71,61.59,61.66,11429.0,61.0388,61.1478,61.0289,61.0983,11429.0
2024-09-11 14:10:00,61.67,61.71,61.63,61.63,9468.0,61.1082,61.1478,61.0685,61.0685,9468.0
2024-09-11 14:15:00,61.64,61.66,61.52,61.56,17801.0,61.0784,61.0983,60.9595,60.9992,17801.0
2024-09-11 14:20:00,61.55,61.61,61.53,61.58,48503.0,60.9893,61.0487,60.9694,61.019,48503.0
2024-09-11 14:25:00,61.58,61.63,61.53,61.55,40502.0,61.019,61.0685,60.9694,60.9893,40502.0
2024-09-11 14:30:00,61.55,61.62,61.53,61.61,28946.0,60.9893,61.0586,60.9694,61.0487,28946.0
2024-09-11 14:35:00,61.61,61.63,61.53,61.61,20582.0,61.0487,61.0685,60.9694,61.0487,20582.0
2024-09-11 14:40:00,61.63,61.7,61.58,61.64,29916.0,61.0685,61.1379,61.019,61.0784,29916.0
2024-09-11 14:45:00,61.63,61.84,61.57,61.79,25333.0,61.0685,61.2766,61.0091,61.2271,25333.0
2024-09-11 14:50:00,61.78,61.83,61.72,61.77,30548.0,61.2172,61.2667,61.1577,61.2073,30548.0
2024-09-11 14:55:00,61.77,61.89,61.76,61.83,28322.0,61.2073,61.3262,61.1974,61.2667,28322.0
2024-09-11 15:00:00,61.82,61.83,61.72,61.73,30921.0,61.2568,61.2667,61.1577,61.1676,30921.0
2024-09-11 15:05:00,61.73,61.86,61.73,61.85,33355.0,61.1676,61.2964,61.1676,61.2865,33355.0
2024-09-11 15:10:00,61.85,61.87,61.75,61.84,39175.0,61.2865,61.3064,61.1874,61.2766,39175.0
2024-09-11 15:15:00,61.84,61.94,61.83,61.86,29706.0,61.2766,61.3757,61.2667,61.2964,29706.0
2024-09-11 15:20:00,61.83,61.94,61.82,61.92,27509.0,61.2667,61.3757,61.2568,61.3559,27509.0
2024-09-11 15:25:00,61.93,62.0,61.9,61.98,37394.0,61.3658,61.4352,61.3361,61.4153,37394.0
2024-09-11 15:30:00,61.99,62.01,61.88,61.97,41706.0,61.4253,61.4451,61.3163,61.4054,41706.0
2024-09-11 15:35:00,61.97,61.97,61.86,61.88,29581.0,61.4054,61.4054,61.2964,61.3163,29581.0
2024-09-11 15:40:00,61.87,61.92,61.78,61.86,55480.0,61.3064,61.3559,61.2172,61.2964,55480.0
2024-09-11 15:45:00,61.86,61.99,61.82,61.97,66844.0,61.2964,61.4253,61.2568,61.4054,66844.0
2024-09-11 15:50:00,61.96,62.0,61.81,61.98,109625.0,61.3955,61.4352,61.2469,61.4153,109625.0
2024-09-11 15:55:00,61.99,62.16,61.96,62.04,418197.0,61.4253,61.5937,61.3955,61.4748,418197.0
2024-09-12 09:30:00,62.14,62.53,62.03,62.28,70533.0,61.5739,61.9603,61.4649,61.7126,70533.0
2024-09-12 09:35:00,62.3,62.38,62.18,62.27,34003.0,61.7324,61.8117,61.6135,61.7027,34003.0
2024-09-12 09:40:00,62.26,62.63,62.26,62.63,38087.0,61.6928,62.0594,61.6928,62.0594,38087.0
2024-09-12 09:45:00,62.61,62.62,62.15,62.19,51798.0,62.0396,62.0495,61.5838,61.6234,51798.0
2024-09-12 09:50:00,62.16,62.5,62.1,62.48,68716.0,61.5937,61.9306,61.5343,61.9108,68716.0
2024-09-12 09:55:00,62.48,62.48,62.06,62.31,16976.0,61.9108,61.9108,61.4946,61.7423,16976.0
2024-09-12 10:00:00,62.31,62.4,62.24,62.24,28348.0,61.7423,61.8315,61.673,61.673,28348.0
2024-09-12 10:05:00,62.26,62.41,62.23,62.41,25933.0,61.6928,61.8414,61.6631,61.8414,25933.0
2024-09-12 10:10:00,62.41,62.77,62.41,62.73,40471.0,61.8414,62.1982,61.8414,62.1585,40471.0
2024-09-12 10:15:00,62.74,62.81,62.68,62.8,34030.0,62.1684,62.2378,62.109,62.2279,34030.0
2024-09-12 10:20:00,62.8,62.88,62.74,62.74,35557.0,62.2279,62.3072,62.1684,62.1684,35557.0
2024-09-12 10:25:00,62.76,62.85,62.68,62.77,44319.0,62.1882,62.2774,62.109,62.1982,44319.0
2024-09-12 10:30:00,62.77,62.82,62.66,62.78,52145.0,62.1982,62.2477,62.0892,62.2081,52145.0
2024-09-12 10:35:00,62.77,62.89,62.5,62.8,35157.0,62.1982,62.3171,61.9306,62.2279,35157.0
2024-09-12 10:40:00,62.83,62.97,62.82,62.93,13432.0,62.2576,62.3963,62.2477,62.3567,13432.0
2024-09-12 10:45:00,62.95,63.02,62.83,62.93,16340.0,62.3765,62.4459,62.2576,62.3567,16340.0
2024-09-12 10:50:00,62.93,63.09,62.9,63.07,32289.0,62.3567,62.5152,62.327,62.4954,32289.0
2024-09-12 10:55:00,63.07,63.12,62.79,62.81,49379.0,62.4954,62.545,62.218,62.2378,49379.0
2024-09-12 11:00:00,62.81,62.91,62.76,62.84,17535.0,62.2378,62.3369,62.1882,62.2675,17535.0
2024-09-12 11:05:00,62.86,62.92,62.79,62.86,21934.0,62.2873,62.3468,62.218,62.2873,21934.0
2024-09-12 11:10:00,62.85,63.08,62.81,62.95,20661.0,62.2774,62.5053,62.2378,62.3765,20661.0
2024-09-12 11:15:00,62.95,63.0,62.81,63.0,43304.0,62.3765,62.4261,62.2378,62.4261,43304.0
2024-09-12 11:20:00,63.0,63.14,62.99,63.12,98674.0,62.4261,62.5648,62.4161,62.545,98674.0
2024-09-12 11:25:00,63.13,63.18,63.06,63.09,77620.0,62.5549,62.6044,62.4855,62.5152,77620.0
2024-09-12 11:30:00,63.09,63.18,63.03,63.15,63918.0,62.5152,62.6044,62.4558,62.5747,63918.0
2024-09-12 11:35:00,63.15,63.2,63.12,63.17,25577.0,62.5747,62.6242,62.545,62.5945,25577.0
2024-09-12 11:40:00,63.16,63.33,63.15,63.18,33099.0,62.5846,62.7531,62.5747,62.6044,33099.0
2024-09-12 11:45:00,63.17,63.22,63.1,63.22,78092.0,62.5945,62.6441,62.5251,62.6441,78092.0
2024-09-12 11:50:00,63.18,63.27,63.14,63.21,56785.0,62.6044,62.6936,62.5648,62.6341,56785.0
2024-09-12 11:55:00,63.23,63.25,63.17,63.22,43325.0,62.654,62.6738,62.5945,62.6441,43325.0
2024-09-12 12:00:00,63.21,63.36,63.2,63.34,34152.0,62.6341,62.7828,62.6242,62.763,34152.0
2024-09-12 12:05:00,63.34,63.37,63.29,63.35,20476.0,62.763,62.7927,62.7134,62.7729,20476.0
2024-09-12 12:10:00,63.35,63.42,63.34,63.39,29566.0,62.7729,62.8422,62.763,62.8125,29566.0
2024-09-12 12:15:00,63.38,63.46,63.38,63.41,26630.0,62.8026,62.8819,62.8026,62.8323,26630.0
2024-09-12 12:20:00,63.41,63.48,63.39,63.43,26473.0,62.8323,62.9017,62.8125,62.8521,26473.0
2024-09-12 12:25:00,63.43,63.48,63.43,63.47,23300.0,62.8521,62.9017,62.8521,62.8918,23300.0
2024-09-12 12:30:00,63.46,63.47,63.26,63.27,36552.0,62.8819,62.8918,62.6837,62.6936,36552.0
2024-09-12 12:35:00,63.27,63.27,63.14,63.2,54994.0,62.6936,62.6936,62.5648,62.6242,54994.0
2024-09-12 12:40:00,63.19,63.31,63.18,63.28,12166.0,62.6143,62.7332,62.6044,62.7035,12166.0
2024-09-12 12:45:00,63.27,63.34,63.25,63.3,19026.0,62.6936,62.763,62.6738,62.7233,19026.0
2024-09-12 12:50:00,63.29,63.34,63.2,63.22,33753.0,62.7134,62.763,62.6242,62.6441,33753.0
2024-09-12 12:55:00,63.21,63.36,63.18,63.35,12222.0,62.6341,62.7828,62.6044,62.7729,12222.0
2024-09-12 13:00:00,63.35,63.39,63.35,63.36,22239.0,62.7729,62.8125,62.7729,62.7828,22239.0
2024-09-12 13:05:00,63.36,63.37,63.31,63.35,50678.0,62.7828,62.7927,62.7332,62.7729,50678.0
2024-09-12 13:10:00,63.35,63.36,63.28,63.33,21935.0,62.7729,62.7828,62.7035,62.7531,21935.0
2024-09-12 13:15:00,63.33,63.38,63.31,63.35,23461.0,62.7531,62.8026,62.7332,62.7729,23461.0
2024-09-12 13:20:00,63.35,63.4,63.31,63.4,16831.0,62.7729,62.8224,62.7332,62.8224,16831.0
2024-09-12 13:25:00,63.4,63.45,63.36,63.44,42053.0,62.8224,62.872,62.7828,62.862,42053.0
2024-09-12 13:30:00,63.44,63.5,63.41,63.48,47025.0,62.862,62.9215,62.8323,62.9017,47025.0
2024-09-12 13:35:00,63.48,63.57,63.45,63.56,33894.0,62.9017,62.9909,62.872,62.981,33894.0
2024-09-12 13:40:00,63.57,63.65,63.55,63.65,43466.0,62.9909,63.0701,62.971,63.0701,43466.0
2024-09-12 13:45:00,63.65,63.69,63.56,63.66,97404.0,63.0701,63.1098,62.981,63.08,97404.0
2024-09-12 13:50:00,63.66,63.71,63.63,63.67,16419.0,63.08,63.1296,63.0503,63.09,16419.0
2024-09-12 13:55:00,63.69,63.73,63.64,63.67,36184.0,63.1098,63.1494,63.0602,63.09,36184.0
2024-09-12 14:00:00,63.68,63.71,63.65,63.65,37805.0,63.0999,63.1296,63.0701,63.0701,37805.0
2024-09-12 14:05:00,63.64,63.65,63.49,63.53,25231.0,63.0602,63.0701,62.9116,62.9512,25231.0
2024-09-12 14:10:00,63.53,63.54,63.48,63.5,12486.0,62.9512,62.9611,62.9017,62.9215,12486.0
2024-09-12 14:15:00,63.5,63.53,63.46,63.46,20164.0,62.9215,62.9512,62.8819,62.8819,20164.0
2024-09-12 14:20:00,63.47,63.59,63.47,63.55,34503.0,62.8918,63.0107,62.8918,62.971,34503.0
2024-09-12 14:25:00,63.55,63.58,63.4,63.42,31898.0,62.971,63.0008,62.8224,62.8422,31898.0
2024-09-12 14:30:00,63.43,63.44,63.34,63.44,16893.0,62.8521,62.862,62.763,62.862,16893.0
2024-09-12 14:35:00,63.44,63.46,63.38,63.4,13795.0,62.862,62.8819,62.8026,62.8224,13795.0
2024-09-12 14:40:00,63.4,63.41,63.35,63.4,16925.0,62.8224,62.8323,62.7729,62.8224,16925.0
2024-09-12 14:45:00,63.39,63.39,63.3,63.32,22728.0,62.8125,62.8125,62.7233,62.7431,22728.0
2024-09-12 14:50:00,63.32,63.32,63.06,63.21,96459.0,62.7431,62.7431,62.4855,62.6341,96459.0
2024-09-12 14:55:00,63.21,63.38,63.21,63.36,82832.0,62.6341,62.8026,62.6341,62.7828,82832.0
2024-09-12 15:00:00,63.34,63.36,63.28,63.33,19053.0,62.763,62.7828,62.7035,62.7531,19053.0
2024-09-12 15:05:00,63.32,63.44,63.32,63.41,16789.0,62.7431,62.862,62.7431,62.8323,16789.0
2024-09-12 15:10:00,63.4,63.42,63.33,63.33,15564.0,62.8224,62.8422,62.7531,62.7531,15564.0
2024-09-12 15:15:00,63.32,63.39,63.3,63.39,35052.0,62.7431,62.8125,62.7233,62.8125,35052.0
2024-09-12 15:20:00,63.38,63.38,63.31,63.34,24289.0,62.8026,62.8026,62.7332,62.763,24289.0
2024-09-12 15:25:00,63.34,63.36,63.3,63.35,26274.0,62.763,62.7828,62.7233,62.7729,26274.0
2024-09-12 15:30:00,63.34,63.38,63.29,63.38,48358.0,62.763,62.8026,62.7134,62.8026,48358.0
2024-09-12 15:35:00,63.37,63.49,63.36,63.49,39153.0,62.7927,62.9116,62.7828,62.9116,39153.0
2024-09-12 15:40:00,63.48,63.52,63.43,63.49,44576.0,62.9017,62.9413,62.8521,62.9116,44576.0
2024-09-12 15:45:00,63.49,63.51,63.4,63.42,57637.0,62.9116,62.9314,62.8224,62.8422,57637.0
2024-09-12 15:50:00,63.41,63.51,63.38,63.42,129008.0,62.8323,62.9314,62.8026,62.8422,129008.0
2024-09-12 15:55:00,63.42,63.5,63.41,63.47,386570.0,62.8422,62.9215,62.8323,62.8918,386570.0
2024-09-13 09:30:00,63.73,64.14,63.5,63.99,77703.0,63.1494,63.5557,62.9215,63.407,77703.0
2024-09-13 09:35:00,64.02,64.02,63.85,63.86,21885.0,63.4368,63.4368,63.2683,63.2782,21885.0
2024-09-13 09:40:00,63.83,63.84,63.7,63.8,21474.0,63.2485,63.2584,63.1197,63.2188,21474.0
2024-09-13 09:45:00,63.79,63.84,63.66,63.69,15527.0,63.2089,63.2584,63.08,63.1098,15527.0
2024-09-13 09:50:00,63.67,63.81,63.65,63.81,28077.0,63.09,63.2287,63.0701,63.2287,28077.0
2024-09-13 09:55:00,63.77,63.8,63.7,63.77,8127.0,63.189,63.2188,63.1197,63.189,8127.0
2024-09-13 10:00:00,63.77,63.86,63.6,63.72,60568.0,63.189,63.2782,63.0206,63.1395,60568.0
2024-09-13 10:05:00,63.74,63.76,63.66,63.71,10192.0,63.1593,63.1791,63.08,63.1296,10192.0
2024-09-13 10:10:00,63.66,63.73,63.65,63.67,19793.0,63.08,63.1494,63.0701,63.09,19793.0
2024-09-13 10:15:00,63.67,63.68,63.48,63.48,40562.0,63.09,63.0999,62.9017,62.9017,40562.0
2024-09-13 10:20:00,63.48,63.53,63.41,63.43,24790.0,62.9017,62.9512,62.8323,62.8521,24790.0
2024-09-13 10:25:00,63.44,63.44,63.35,63.39,36109.0,62.862,62.862,62.7729,62.8125,36109.0
2024-09-13 10:30:00,63.4,63.44,63.33,63.39,42481.0,62.8224,62.862,62.7531,62.8125,42481.0
2024-09-13 10:35:00,63.39,63.47,63.29,63.47,31165.0,62.8125,62.8918,62.7134,62.8918,31165.0
2024-09-13 10:40:00,63.46,63.77,63.41,63.75,13295.0,62.8819,63.189,62.8323,63.1692,13295.0
2024-09-13 10:45:00,63.76,63.79,63.7,63.71,15483.0,63.1791,63.2089,63.1197,63.1296,15483.0
2024-09-13 10:50:00,63.71,63.73,63.59,63.66,14180.0,63.1296,63.1494,63.0107,63.08,14180.0
2024-09-13 10:55:00,63.67,63.77,63.66,63.75,14269.0,63.09,63.189,63.08,63.1692,14269.0
2024-09-13 11:00:00,63.76,63.78,63.7,63.7,12423.0,63.1791,63.199,63.1197,63.1197,12423.0
2024-09-13 11:05:00,63.68,63.75,63.6,63.69,27024.0,63.0999,63.1692,63.0206,63.1098,27024.0
2024-09-13 11:10:00,63.68,63.75,63.66,63.69,9353.0,63.0999,63.1692,63.08,63.1098,9353.0
2024-09-13 11:15:00,63.7,63.78,63.64,63.74,60419.0,63.1197,63.199,63.0602,63.1593,60419.0
2024-09-13 11:20:00,63.74,63.89,63.74,63.88,10632.0,63.1593,63.3079,63.1593,63.298,10632.0
2024-09-13 11:25:00,63.9,63.93,63.88,63.89,15243.0,63.3179,63.3476,63.298,63.3079,15243.0
2024-09-13 11:30:00,63.89,63.91,63.84,63.84,13301.0,63.3079,63.3278,63.2584,63.2584,13301.0
2024-09-13 11:35:00,63.85,63.91,63.79,63.82,7224.0,63.2683,63.3278,63.2089,63.2386,7224.0
2024-09-13 11:40:00,63.83,63.92,63.83,63.91,5221.0,63.2485,63.3377,63.2485,63.3278,5221.0
2024-09-13 11:45:00,63.92,63.98,63.92,63.95,7142.0,63.3377,63.3971,63.3377,63.3674,7142.0
2024-09-13 11:50:00,63.96,64.06,63.96,64.03,9407.0,63.3773,63.4764,63.3773,63.4467,9407.0
2024-09-13 11:55:00,64.04,64.07,64.03,64.05,7930.0,63.4566,63.4863,63.4467,63.4665,7930.0
2024-09-13 12:00:00,64.05,64.08,64.01,64.03,16288.0,63.4665,63.4962,63.4269,63.4467,16288.0
2024-09-13 12:05:00,64.03,64.08,63.99,64.06,55179.0,63.4467,63.4962,63.407,63.4764,55179.0
2024-09-13 12:10:00,64.06,64.11,64.01,64.06,11984.0,63.4764,63.5259,63.4269,63.4764,11984.0
2024-09-13 12:15:00,64.05,64.09,64.0,64.08,11107.0,63.4665,63.5061,63.4169,63.4962,11107.0
2024-09-13 12:20:00,64.08,64.11,64.05,64.08,7630.0,63.4962,63.5259,63.4665,63.4962,7630.0
2024-09-13 12:25:00,64.08,64.08,63.98,64.02,12982.0,63.4962,63.4962,63.3971,63.4368,12982.0
2024-09-13 12:30:00,64.01,64.03,63.99,64.02,19707.0,63.4269,63.4467,63.407,63.4368,19707.0
2024-09-13 12:35:00,64.02,64.04,64.0,64.04,13165.0,63.4368,63.4566,63.4169,63.4566,13165.0
2024-09-13 12:40:00,64.03,64.06,64.0,64.03,7259.0,63.4467,63.4764,63.4169,63.4467,7259.0
2024-09-13 12:45:00,64.03,64.04,64.0,64.03,4981.0,63.4467,63.4566,63.4169,63.4467,4981.0
2024-09-13 12:50:00,64.02,64.14,64.02,64.14,9232.0,63.4368,63.5557,63.4368,63.5557,9232.0
2024-09-13 12:55:00,64.15,64.22,64.14,64.19,10506.0,63.5656,63.6349,63.5557,63.6052,10506.0
2024-09-13 13:00:00,64.19,64.21,64.17,64.2,9552.0,63.6052,63.625,63.5854,63.6151,9552.0
2024-09-13 13:05:00,64.2,64.26,64.19,64.25,6171.0,63.6151,63.6746,63.6052,63.6647,6171.0
2024-09-13 13:10:00,64.25,64.29,64.25,64.26,11163.0,63.6647,63.7043,63.6647,63.6746,11163.0
2024-09-13 13:15:00,64.27,64.31,64.26,64.29,8889.0,63.6845,63.7241,63.6746,63.7043,8889.0
2024-09-13 13:20:00,64.28,64.28,64.22,64.23,9704.0,63.6944,63.6944,63.6349,63.6449,9704.0
2024-09-13 13:25:00,64.23,64.31,64.23,64.31,14501.0,63.6449,63.7241,63.6449,63.7241,14501.0
2024-09-13 13:30:00,64.33,64.33,64.23,64.24,6891.0,63.7439,63.7439,63.6449,63.6548,6891.0
2024-09-13 13:35:00,64.25,64.29,64.22,64.28,15580.0,63.6647,63.7043,63.6349,63.6944,15580.0
2024-09-13 13:40:00,64.27,64.27,64.21,64.24,5426.0,63.6845,63.6845,63.625,63.6548,5426.0
2024-09-13 13:45:00,64.23,64.25,64.21,64.22,5266.0,63.6449,63.6647,63.625,63.6349,5266.0
2024-09-13 13:50:00,64.21,64.24,64.17,64.19,10269.0,63.625,63.6548,63.5854,63.6052,10269.0
2024-09-13 13:55:00,64.19,64.21,64.13,64.16,22560.0,63.6052,63.625,63.5458,63.5755,22560.0
2024-09-13 14:00:00,64.16,64.16,64.0,64.09,21035.0,63.5755,63.5755,63.4169,63.5061,21035.0
2024-09-13 14:05:00,64.1,64.22,64.1,64.16,14153.0,63.516,63.6349,63.516,63.5755,14153.0
2024-09-13 14:10:00,64.15,64.18,64.07,64.09,23405.0,63.5656,63.5953,63.4863,63.5061,23405.0
2024-09-13 14:15:00,64.08,64.09,64.04,64.06,27773.0,63.4962,63.5061,63.4566,63.4764,27773.0
2024-09-13 14:20:00,64.05,64.07,63.99,64.0,26575.0,63.4665,63.4863,63.407,63.4169,26575.0
2024-09-13 14:25:00,64.0,64.05,63.98,64.02,20896.0,63.4169,63.4665,63.3971,63.4368,20896.0
2024-09-13 14:30:00,64.01,64.01,63.95,63.96,8360.0,63.4269,63.4269,63.3674,63.3773,8360.0
2024-09-13 14:35:00,63.96,63.97,63.93,63.93,13912.0,63.3773,63.3872,63.3476,63.3476,13912.0
2024-09-13 14:40:00,63.94,63.99,63.89,63.92,9415.0,63.3575,63.407,63.3079,63.3377,9415.0
2024-09-13 14:45:00,63.93,63.97,63.92,63.95,26232.0,63.3476,63.3872,63.3377,63.3674,26232.0
2024-09-13 14:50:00,63.92,63.92,63.86,63.89,12916.0,63.3377,63.3377,63.2782,63.3079,12916.0
2024-09-13 14:55:00,63.88,63.9,63.85,63.86,10846.0,63.298,63.3179,63.2683,63.2782,10846.0
2024-09-13 15:00:00,63.87,63.88,63.76,63.78,14382.0,63.2881,63.298,63.1791,63.199,14382.0
2024-09-13 15:05:00,63.78,63.82,63.77,63.8,18305.0,63.199,63.2386,63.189,63.2188,18305.0
2024-09-13 15:10:00,63.8,63.81,63.73,63.73,16926.0,63.2188,63.2287,63.1494,63.1494,16926.0
2024-09-13 15:15:00,63.73,63.76,63.72,63.74,26789.0,63.1494,63.1791,63.1395,63.1593,26789.0
2024-09-13 15:20:00,63.74,63.75,63.65,63.69,43052.0,63.1593,63.1692,63.0701,63.1098,43052.0
2024-09-13 15:25:00,63.69,63.76,63.69,63.76,23137.0,63.1098,63.1791,63.1098,63.1791,23137.0
2024-09-13 15:30:00,63.75,63.77,63.72,63.76,18915.0,63.1692,63.189,63.1395,63.1791,18915.0
2024-09-13 15:35:00,63.76,63.76,63.63,63.68,35069.0,63.1791,63.1791,63.0503,63.0999,35069.0
2024-09-13 15:40:00,63.69,63.7,63.64,63.66,24405.0,63.1098,63.1197,63.0602,63.08,24405.0
2024-09-13 15:45:00,63.66,63.77,63.64,63.76,76604.0,63.08,63.189,63.0602,63.1791,76604.0
2024-09-13 15:50:00,63.76,63.8,63.72,63.78,89560.0,63.1791,63.2188,63.1395,63.199,89560.0
2024-09-13 15:55:00,63.78,63.78,63.58,63.59,404015.0,63.199,63.199,63.0008,63.0107,404015.0
2024-09-16 09:30:00,63.56,63.77,63.41,63.47,48476.0,62.981,63.189,62.8323,62.8918,48476.0
2024-09-16 09:35:00,63.43,63.47,63.15,63.21,28652.0,62.8521,62.8918,62.5747,62.6341,28652.0
2024-09-16 09:40:00,63.21,63.24,63.04,63.2,47253.0,62.6341,62.6639,62.4657,62.6242,47253.0
2024-09-16 09:45:00,63.18,63.23,62.99,63.17,34828.0,62.6044,62.654,62.4161,62.5945,34828.0
2024-09-16 09:50:00,63.18,63.37,63.17,63.34,25047.0,62.6044,62.7927,62.5945,62.763,25047.0
2024-09-16 09:55:00,63.35,63.35,63.18,63.19,44418.0,62.7729,62.7729,62.6044,62.6143,44418.0
2024-09-16 10:00:00,63.21,63.34,63.12,63.31,27122.0,62.6341,62.763,62.545,62.7332,27122.0
2024-09-16 10:05:00,63.31,63.4,63.28,63.32,26435.0,62.7332,62.8224,62.7035,62.7431,26435.0
2024-09-16 10:10:00,63.32,63.38,63.28,63.34,22583.0,62.7431,62.8026,62.7035,62.763,22583.0
2024-09-16 10:15:00,63.33,63.41,63.3,63.32,33375.0,62.7531,62.8323,62.7233,62.7431,33375.0
2024-09-16 10:20:00,63.33,63.33,63.12,63.15,95313.0,62.7531,62.7531,62.545,62.5747,95313.0
2024-09-16 10:25:00,63.15,63.17,63.01,63.09,13822.0,62.5747,62.5945,62.436,62.5152,13822.0
2024-09-16 10:30:00,63.09,63.09,62.76,62.83,39880.0,62.5152,62.5152,62.1882,62.2576,39880.0
2024-09-16 10:35:00,62.84,62.95,62.82,62.88,27490.0,62.2675,62.3765,62.2477,62.3072,27490.0
2024-09-16 10:40:00,62.9,63.07,62.89,63.06,27279.0,62.327,62.4954,62.3171,62.4855,27279.0
2024-09-16 10:45:00,63.06,63.09,62.99,63.08,28857.0,62.4855,62.5152,62.4161,62.5053,28857.0
2024-09-16 10:50:00,63.08,63.11,63.01,63.04,32683.0,62.5053,62.5351,62.436,62.4657,32683.0
2024-09-16 10:55:00,63.04,63.1,63.0,63.02,14859.0,62.4657,62.5251,62.4261,62.4459,14859.0
2024-09-16 11:00:00,63.02,63.03,62.9,62.95,25101.0,62.4459,62.4558,62.327,62.3765,25101.0
2024-09-16 11:05:00,62.94,63.08,62.93,63.03,14937.0,62.3666,62.5053,62.3567,62.4558,14937.0
2024-09-16 11:10:00,63.03,63.09,63.01,63.06,27027.0,62.4558,62.5152,62.436,62.4855,27027.0
2024-09-16 11:15:00,63.06,63.09,63.04,63.08,28171.0,62.4855,62.5152,62.4657,62.5053,28171.0
2024-09-16 11:20:00,63.07,63.14,63.05,63.14,21859.0,62.4954,62.5648,62.4756,62.5648,21859.0
2024-09-16 11:25:00,63.15,63.16,63.04,63.07,20479.0,62.5747,62.5846,62.4657,62.4954,20479.0
2024-09-16 11:30:00,63.06,63.11,63.05,63.11,13314.0,62.4855,62.5351,62.4756,62.5351,13314.0
2024-09-16 11:35:00,63.11,63.11,62.98,63.03,21549.0,62.5351,62.5351,62.4062,62.4558,21549.0
2024-09-16 11:40:00,63.03,63.11,63.02,63.09,18384.0,62.4558,62.5351,62.4459,62.5152,18384.0
2024-09-16 11:45:00,63.08,63.2,63.05,63.2,24405.0,62.5053,62.6242,62.4756,62.6242,24405.0
2024-09-16 11:50:00,63.19,63.2,63.12,63.17,21356.0,62.6143,62.6242,62.545,62.5945,21356.0
2024-09-16 11:55:00,63.17,63.17,63.1,63.15,15590.0,62.5945,62.5945,62.5251,62.5747,15590.0
2024-09-16 12:00:00,63.15,63.15,63.07,63.07,15376.0,62.5747,62.5747,62.4954,62.4954,15376.0
2024-09-16 12:05:00,63.06,63.14,63.06,63.14,13619.0,62.4855,62.5648,62.4855,62.5648,13619.0
2024-09-16 12:10:00,63.14,63.2,63.08,63.13,29414.0,62.5648,62.6242,62.5053,62.5549,29414.0
2024-09-16 12:15:00,63.14,63.17,63.1,63.13,10382.0,62.5648,62.5945,62.5251,62.5549,10382.0
2024-09-16 12:20:00,63.13,63.15,63.09,63.11,14129.0,62.5549,62.5747,62.5152,62.5351,14129.0
2024-09-16 12:25:00,63.11,63.28,63.11,63.27,14023.0,62.5351,62.7035,62.5351,62.6936,14023.0
2024-09-16 12:30:00,63.28,63.3,63.19,63.26,11706.0,62.7035,62.7233,62.6143,62.6837,11706.0
2024-09-16 12:35:00,63.25,63.3,63.15,63.27,119728.0,62.6738,62.7233,62.5747,62.6936,119728.0
2024-09-16 12:40:00,63.28,63.29,63.25,63.25,20315.0,62.7035,62.7134,62.6738,62.6738,20315.0
2024-09-16 12:45:00,63.26,63.37,63.25,63.36,25123.0,62.6837,62.7927,62.6738,62.7828,25123.0
2024-09-16 12:50:00,63.37,63.37,63.31,63.32,23732.0,62.7927,62.7927,62.7332,62.7431,23732.0
2024-09-16 12:55:00,63.32,63.37,63.26,63.26,103546.0,62.7431,62.7927,62.6837,62.6837,103546.0
2024-09-16 13:00:00,63.27,63.29,63.23,63.25,28273.0,62.6936,62.7134,62.654,62.6738,28273.0
2024-09-16 13:05:00,63.25,63.28,63.19,63.24,34209.0,62.6738,62.7035,62.6143,62.6639,34209.0
2024-09-16 13:10:00,63.24,63.29,63.23,63.27,43344.0,62.6639,62.7134,62.654,62.6936,43344.0
2024-09-16 13:15:00,63.28,63.31,63.19,63.24,128938.0,62.7035,62.7332,62.6143,62.6639,128938.0
2024-09-16 13:20:00,63.24,63.3,63.22,63.3,14702.0,62.6639,62.7233,62.6441,62.7233,14702.0
2024-09-16 13:25:00,63.3,63.31,63.2,63.27,25300.0,62.7233,62.7332,62.6242,62.6936,25300.0
2024-09-16 13:30:00,63.26,63.27,63.18,63.23,26909.0,62.6837,62.6936,62.6044,62.654,26909.0
2024-09-16 13:35:00,63.22,63.33,63.2,63.32,86768.0,62.6441,62.7531,62.6242,62.7431,86768.0
2024-09-16 13:40:00,63.32,63.35,63.28,63.3,33147.0,62.7431,62.7729,62.7035,62.7233,33147.0
2024-09-16 13:45:00,63.3,63.34,63.28,63.3,88540.0,62.7233,62.763,62.7035,62.7233,88540.0
2024-09-16 13:50:00,63.3,63.31,63.26,63.3,30328.0,62.7233,62.7332,62.6837,62.7233,30328.0
2024-09-16 13:55:00,63.3,63.32,63.28,63.29,33198.0,62.7233,62.7431,62.7035,62.7134,33198.0
2024-09-16 14:00:00,63.29,63.31,63.26,63.29,175430.0,62.7134,62.7332,62.6837,62.7134,175430.0
2024-09-16 14:05:00,63.29,63.3,63.25,63.27,23906.0,62.7134,62.7233,62.6738,62.6936,23906.0
2024-09-16 14:10:00,63.27,63.31,63.27,63.31,22480.0,62.6936,62.7332,62.6936,62.7332,22480.0
2024-09-16 14:15:00,63.31,63.37,63.28,63.36,485692.0,62.7332,62.7927,62.7035,62.7828,485692.0
2024-09-16 14:20:00,63.35,63.38,63.32,63.37,43653.0,62.7729,62.8026,62.7431,62.7927,43653.0
2024-09-16 14:25:00,63.37,63.42,63.36,63.41,22145.0,62.7927,62.8422,62.7828,62.8323,22145.0
2024-09-16 14:30:00,63.4,63.4,63.32,63.33,24369.0,62.8224,62.8224,62.7431,62.7531,24369.0
2024-09-16 14:35:00,63.33,63.35,63.26,63.3,19647.0,62.7531,62.7729,62.6837,62.7233,19647.0
2024-09-16 14:40:00,63.29,63.3,63.26,63.28,15524.0,62.7134,62.7233,62.6837,62.7035,15524.0
2024-09-16 14:45:00,63.28,63.29,63.23,63.29,21077.0,62.7035,62.7134,62.654,62.7134,21077.0
2024-09-16 14:50:00,63.29,63.32,63.26,63.3,26934.0,62.7134,62.7431,62.6837,62.7233,26934.0
2024-09-16 14:55:00,63.3,63.45,63.29,63.44,57729.0,62.7233,62.872,62.7134,62.862,57729.0
2024-09-16 15:00:00,63.44,63.44,63.35,63.35,27847.0,62.862,62.862,62.7729,62.7729,27847.0
2024-09-16 15:05:00,63.35,63.4,63.34,63.35,20578.0,62.7729,62.8224,62.763,62.7729,20578.0
2024-09-16 15:10:00,63.35,63.35,63.29,63.3,29286.0,62.7729,62.7729,62.7134,62.7233,29286.0
2024-09-16 15:15:00,63.29,63.29,63.18,63.25,37832.0,62.7134,62.7134,62.6044,62.6738,37832.0
2024-09-16 15:20:00,63.25,63.26,63.19,63.21,14272.0,62.6738,62.6837,62.6143,62.6341,14272.0
2024-09-16 15:25:00,63.21,63.3,63.21,63.29,18463.0,62.6341,62.7233,62.6341,62.7134,18463.0
2024-09-16 15:30:00,63.29,63.34,63.23,63.33,30839.0,62.7134,62.763,62.654,62.7531,30839.0
2024-09-16 15:35:00,63.33,63.35,63.24,63.34,23835.0,62.7531,62.7729,62.6639,62.763,23835.0
2024-09-16 15:40:00,63.34,63.36,63.31,63.36,89588.0,62.763,62.7828,62.7332,62.7828,89588.0
2024-09-16 15:45:00,63.36,63.36,63.29,63.3,64962.0,62.7828,62.7828,62.7134,62.7233,64962.0
2024-09-16 15:50:00,63.3,63.34,63.26,63.31,87113.0,62.7233,62.763,62.6837,62.7332,87113.0
2024-09-16 15:55:00,63.32,63.35,63.25,63.28,288118.0,62.7431,62.7729,62.6738,62.7035,288118.0
2024-09-17 09:30:00,63.7,63.89,63.12,63.66,90669.0,63.2824,63.4712,62.7062,63.2427,90669.0
2024-09-17 09:35:00,63.7,63.79,63.61,63.71,28424.0,63.2824,63.3718,63.193,63.2924,28424.0
2024-09-17 09:40:00,63.71,63.71,63.55,63.58,14472.0,63.2924,63.2924,63.1334,63.1632,14472.0
2024-09-17 09:45:00,63.67,63.7,63.59,63.67,17231.0,63.2526,63.2824,63.1732,63.2526,17231.0
2024-09-17 09:50:00,63.64,63.84,63.64,63.67,23323.0,63.2228,63.4215,63.2228,63.2526,23323.0
2024-09-17 09:55:00,63.68,63.85,63.66,63.8,8936.0,63.2626,63.4315,63.2427,63.3818,8936.0
2024-09-17 10:00:00,63.8,64.0,63.71,63.99,36467.0,63.3818,63.5805,63.2924,63.5705,36467.0
2024-09-17 10:05:00,63.99,64.11,63.97,64.02,17466.0,63.5705,63.6897,63.5507,63.6003,17466.0
2024-09-17 10:10:00,64.0,64.13,63.97,64.07,26935.0,63.5805,63.7096,63.5507,63.65,26935.0
2024-09-17 10:15:00,64.09,64.12,63.99,64.05,48354.0,63.6699,63.6997,63.5705,63.6301,48354.0
2024-09-17 10:20:00,64.06,64.07,63.98,64.05,14381.0,63.6401,63.65,63.5606,63.6301,14381.0
2024-09-17 10:25:00,64.05,64.13,64.01,64.02,24735.0,63.6301,63.7096,63.5904,63.6003,24735.0
2024-09-17 10:30:00,64.02,64.07,63.94,64.0,19120.0,63.6003,63.65,63.5209,63.5805,19120.0
2024-09-17 10:35:00,63.99,64.13,63.96,64.13,16952.0,63.5705,63.7096,63.5407,63.7096,16952.0
2024-09-17 10:40:00,64.14,64.16,64.11,64.15,12684.0,63.7196,63.7394,63.6897,63.7295,12684.0
2024-09-17 10:45:00,64.17,64.28,64.17,64.23,32197.0,63.7494,63.8586,63.7494,63.809,32197.0
2024-09-17 10:50:00,64.24,64.24,64.15,64.17,15576.0,63.8189,63.8189,63.7295,63.7494,15576.0
2024-09-17 10:55:00,64.17,64.18,63.98,64.07,40990.0,63.7494,63.7593,63.5606,63.65,40990.0
2024-09-17 11:00:00,64.09,64.21,64.08,64.08,29792.0,63.6699,63.7891,63.6599,63.6599,29792.0
2024-09-17 11:05:00,64.08,64.16,64.07,64.16,22736.0,63.6599,63.7394,63.65,63.7394,22736.0
2024-09-17 11:10:00,64.17,64.2,64.14,64.19,13597.0,63.7494,63.7792,63.7196,63.7692,13597.0
2024-09-17 11:15:00,64.19,64.23,64.16,64.2,15204.0,63.7692,63.809,63.7394,63.7792,15204.0
2024-09-17 11:20:00,64.2,64.2,64.04,64.1,18955.0,63.7792,63.7792,63.6202,63.6798,18955.0
2024-09-17 11:25:00,64.1,64.11,63.99,64.04,20757.0,63.6798,63.6897,63.5705,63.6202,20757.0
2024-09-17 11:30:00,64.03,64.07,64.03,64.05,8486.0,63.6103,63.65,63.6103,63.6301,8486.0
2024-09-17 11:35:00,64.06,64.08,64.02,64.05,9889.0,63.6401,63.6599,63.6003,63.6301,9889.0
2024-09-17 11:40:00,64.03,64.04,63.98,64.01,19151.0,63.6103,63.6202,63.5606,63.5904,19151.0
2024-09-17 11:45:00,64.01,64.05,64.0,64.01,14026.0,63.5904,63.6301,63.5805,63.5904,14026.0
2024-09-17 11:50:00,64.01,64.05,64.0,64.03,7933.0,63.5904,63.6301,63.5805,63.6103,7933.0
2024-09-17 11:55:00,64.03,64.09,64.0,64.07,10341.0,63.6103,63.6699,63.5805,63.65,10341.0
2024-09-17 12:00:00,64.06,64.11,64.06,64.09,7627.0,63.6401,63.6897,63.6401,63.6699,7627.0
2024-09-17 12:05:00,64.1,64.14,64.05,64.06,13923.0,63.6798,63.7196,63.6301,63.6401,13923.0
2024-09-17 12:10:00,64.04,64.08,64.03,64.07,13203.0,63.6202,63.6599,63.6103,63.65,13203.0
2024-09-17 12:15:00,64.07,64.07,63.96,63.97,18329.0,63.65,63.65,63.5407,63.5507,18329.0
2024-09-17 12:20:00,63.97,63.97,63.83,63.95,22140.0,63.5507,63.5507,63.4116,63.5308,22140.0
2024-09-17 12:25:00,63.97,64.01,63.88,64.0,17141.0,63.5507,63.5904,63.4613,63.5805,17141.0
2024-09-17 12:30:00,63.98,64.01,63.93,63.99,14833.0,63.5606,63.5904,63.5109,63.5705,14833.0
2024-09-17 12:35:00,64.0,64.03,63.96,63.99,8961.0,63.5805,63.6103,63.5407,63.5705,8961.0
2024-09-17 12:40:00,63.99,64.0,63.88,63.91,9583.0,63.5705,63.5805,63.4613,63.4911,9583.0
2024-09-17 12:45:00,63.89,63.93,63.77,63.79,13469.0,63.4712,63.5109,63.352,63.3718,13469.0
2024-09-17 12:50:00,63.78,63.87,63.74,63.84,14196.0,63.3619,63.4513,63.3222,63.4215,14196.0
2024-09-17 12:55:00,63.85,63.93,63.81,63.87,13297.0,63.4315,63.5109,63.3917,63.4513,13297.0
2024-09-17 13:00:00,63.87,63.93,63.83,63.83,8779.0,63.4513,63.5109,63.4116,63.4116,8779.0
2024-09-17 13:05:00,63.85,63.89,63.8,63.88,8925.0,63.4315,63.4712,63.3818,63.4613,8925.0
2024-09-17 13:10:00,63.9,63.91,63.83,63.89,7829.0,63.4811,63.4911,63.4116,63.4712,7829.0
2024-09-17 13:15:00,63.87,63.97,63.86,63.95,7302.0,63.4513,63.5507,63.4414,63.5308,7302.0
2024-09-17 13:20:00,63.97,64.08,63.97,64.08,7473.0,63.5507,63.6599,63.5507,63.6599,7473.0
2024-09-17 13:25:00,64.09,64.12,64.02,64.02,9076.0,63.6699,63.6997,63.6003,63.6003,9076.0
2024-09-17 13:30:00,64.02,64.11,64.01,64.03,13729.0,63.6003,63.6897,63.5904,63.6103,13729.0
2024-09-17 13:35:00,64.03,64.12,64.03,64.08,8856.0,63.6103,63.6997,63.6103,63.6599,8856.0
2024-09-17 13:40:00,64.09,64.09,63.94,63.94,21923.0,63.6699,63.6699,63.5209,63.5209,21923.0
2024-09-17 13:45:00,63.93,63.99,63.87,63.95,28606.0,63.5109,63.5705,63.4513,63.5308,28606.0
2024-09-17 13:50:00,63.94,63.97,63.89,63.9,45467.0,63.5209,63.5507,63.4712,63.4811,45467.0
2024-09-17 13:55:00,63.9,63.91,63.86,63.88,7880.0,63.4811,63.4911,63.4414,63.4613,7880.0
2024-09-17 14:00:00,63.88,63.93,63.85,63.91,47407.0,63.4613,63.5109,63.4315,63.4911,47407.0
2024-09-17 14:05:00,63.9,63.96,63.88,63.95,11082.0,63.4811,63.5407,63.4613,63.5308,11082.0
2024-09-17 14:10:00,63.95,63.95,63.82,63.84,11260.0,63.5308,63.5308,63.4016,63.4215,11260.0
2024-09-17 14:15:00,63.83,63.88,63.8,63.84,10625.0,63.4116,63.4613,63.3818,63.4215,10625.0
2024-09-17 14:20:00,63.83,63.86,63.79,63.86,25901.0,63.4116,63.4414,63.3718,63.4414,25901.0
2024-09-17 14:25:00,63.85,63.86,63.77,63.8,9989.0,63.4315,63.4414,63.352,63.3818,9989.0
2024-09-17 14:30:00,63.8,63.8,63.74,63.79,13810.0,63.3818,63.3818,63.3222,63.3718,13810.0
2024-09-17 14:35:00,63.79,63.82,63.76,63.76,20136.0,63.3718,63.4016,63.342,63.342,20136.0
2024-09-17 14:40:00,63.75,63.78,63.72,63.76,18443.0,63.3321,63.3619,63.3023,63.342,18443.0
2024-09-17 14:45:00,63.75,63.75,63.57,63.61,22559.0,63.3321,63.3321,63.1533,63.193,22559.0
2024-09-17 14:50:00,63.61,63.67,63.56,63.67,13382.0,63.193,63.2526,63.1434,63.2526,13382.0
2024-09-17 14:55:00,63.68,63.73,63.65,63.71,12744.0,63.2626,63.3122,63.2328,63.2924,12744.0
2024-09-17 15:00:00,63.71,63.79,63.69,63.74,12688.0,63.2924,63.3718,63.2725,63.3222,12688.0
2024-09-17 15:05:00,63.73,63.75,63.7,63.74,9875.0,63.3122,63.3321,63.2824,63.3222,9875.0
2024-09-17 15:10:00,63.75,63.82,63.73,63.8,18477.0,63.3321,63.4016,63.3122,63.3818,18477.0
2024-09-17 15:15:00,63.81,63.83,63.71,63.76,33721.0,63.3917,63.4116,63.2924,63.342,33721.0
2024-09-17 15:20:00,63.75,63.76,63.63,63.67,24271.0,63.3321,63.342,63.2129,63.2526,24271.0
2024-09-17 15:25:00,63.68,63.75,63.66,63.75,35425.0,63.2626,63.3321,63.2427,63.3321,35425.0
2024-09-17 15:30:00,63.74,63.81,63.71,63.74,30262.0,63.3222,63.3917,63.2924,63.3222,30262.0
2024-09-17 15:35:00,63.75,63.81,63.71,63.8,42551.0,63.3321,63.3917,63.2924,63.3818,42551.0
2024-09-17 15:40:00,63.82,63.85,63.79,63.84,32119.0,63.4016,63.4315,63.3718,63.4215,32119.0
2024-09-17 15:45:00,63.84,63.93,63.81,63.92,42783.0,63.4215,63.5109,63.3917,63.501,42783.0
2024-09-17 15:50:00,63.93,63.99,63.84,63.97,73352.0,63.5109,63.5705,63.4215,63.5507,73352.0
2024-09-17 15:55:00,63.97,64.03,63.92,64.02,188990.0,63.5507,63.6103,63.501,63.6003,188990.0
2024-09-18 09:30:00,64.82,65.05,64.29,64.37,125134.0,64.3951,64.6236,63.8686,63.948,125134.0
2024-09-18 09:35:00,64.43,64.49,64.06,64.17,19359.0,64.0077,64.0673,63.6401,63.7494,19359.0
2024-09-18 09:40:00,64.19,64.27,63.99,64.06,17223.0,63.7692,63.8487,63.5705,63.6401,17223.0
2024-09-18 09:45:00,64.06,64.29,64.06,64.21,21042.0,63.6401,63.8686,63.6401,63.7891,21042.0
2024-09-18 09:50:00,64.24,64.32,64.15,64.15,21944.0,63.8189,63.8984,63.7295,63.7295,21944.0
2024-09-18 09:55:00,64.12,64.21,64.04,64.12,15855.0,63.6997,63.7891,63.6202,63.6997,15855.0
2024-09-18 10:00:00,64.11,64.13,63.92,63.96,13131.0,63.6897,63.7096,63.501,63.5407,13131.0
2024-09-18 10:05:00,63.97,64.01,63.79,63.84,21976.0,63.5507,63.5904,63.3718,63.4215,21976.0
2024-09-18 10:10:00,63.83,63.83,63.7,63.77,15878.0,63.4116,63.4116,63.2824,63.352,15878.0
2024-09-18 10:15:00,63.8,63.88,63.77,63.8,8207.0,63.3818,63.4613,63.352,63.3818,8207.0
2024-09-18 10:20:00,63.8,63.85,63.75,63.77,12736.0,63.3818,63.4315,63.3321,63.352,12736.0
2024-09-18 10:25:00,63.74,63.83,63.68,63.83,14338.0,63.3222,63.4116,63.2626,63.4116,14338.0
2024-09-18 10:30:00,63.83,63.85,63.7,63.72,15064.0,63.4116,63.4315,63.2824,63.3023,15064.0
2024-09-18 10:35:00,63.73,63.81,63.72,63.79,11724.0,63.3122,63.3917,63.3023,63.3718,11724.0
2024-09-18 10:40:00,63.78,63.86,63.74,63.83,6413.0,63.3619,63.4414,63.3222,63.4116,6413.0
2024-09-18 10:45:00,63.82,63.87,63.81,63.84,7609.0,63.4016,63.4513,63.3917,63.4215,7609.0
2024-09-18 10:50:00,63.81,63.83,63.75,63.77,9063.0,63.3917,63.4116,63.3321,63.352,9063.0
2024-09-18 10:55:00,63.77,63.78,63.71,63.76,11069.0,63.352,63.3619,63.2924,63.342,11069.0
2024-09-18 11:00:00,63.75,63.81,63.74,63.76,9628.0,63.3321,63.3917,63.3222,63.342,9628.0
2024-09-18 11:05:00,63.77,63.81,63.73,63.75,7236.0,63.352,63.3917,63.3122,63.3321,7236.0
2024-09-18 11:10:00,63.73,63.79,63.7,63.78,7636.0,63.3122,63.3718,63.2824,63.3619,7636.0
2024-09-18 11:15:00,63.78,63.86,63.77,63.78,10045.0,63.3619,63.4414,63.352,63.3619,10045.0
2024-09-18 11:20:00,63.8,63.82,63.77,63.79,5409.0,63.3818,63.4016,63.352,63.3718,5409.0
2024-09-18 11:25:00,63.79,63.84,63.75,63.84,6825.0,63.3718,63.4215,63.3321,63.4215,6825.0
2024-09-18 11:30:00,63.83,63.83,63.71,63.71,4314.0,63.4116,63.4116,63.2924,63.2924,4314.0
2024-09-18 11:35:00,63.7,63.72,63.68,63.68,10091.0,63.2824,63.3023,63.2626,63.2626,10091.0
2024-09-18 11:40:00,63.67,63.7,63.63,63.64,21681.0,63.2526,63.2824,63.2129,63.2228,21681.0
2024-09-18 11:45:00,63.63,63.65,63.56,63.59,11505.0,63.2129,63.2328,63.1434,63.1732,11505.0
2024-09-18 11:50:00,63.59,63.62,63.55,63.57,8949.0,63.1732,63.203,63.1334,63.1533,8949.0
2024-09-18 11:55:00,63.58,63.64,63.54,63.55,5865.0,63.1632,63.2228,63.1235,63.1334,5865.0
2024-09-18 12:00:00,63.53,63.56,63.51,63.52,8993.0,63.1136,63.1434,63.0937,63.1036,8993.0
2024-09-18 12:05:00,63.54,63.61,63.54,63.61,4987.0,63.1235,63.193,63.1235,63.193,4987.0
2024-09-18 12:10:00,63.62,63.66,63.61,63.64,11021.0,63.203,63.2427,63.193,63.2228,11021.0
2024-09-18 12:15:00,63.63,63.69,63.63,63.67,3519.0,63.2129,63.2725,63.2129,63.2526,3519.0
2024-09-18 12:20:00,63.68,63.75,63.66,63.72,5390.0,63.2626,63.3321,63.2427,63.3023,5390.0
2024-09-18 12:25:00,63.73,63.79,63.73,63.75,7401.0,63.3122,63.3718,63.3122,63.3321,7401.0
2024-09-18 12:30:00,63.75,63.77,63.7,63.76,7623.0,63.3321,63.352,63.2824,63.342,7623.0
2024-09-18 12:35:00,63.75,63.79,63.75,63.77,12001.0,63.3321,63.3718,63.3321,63.352,12001.0
2024-09-18 12:40:00,63.77,63.79,63.73,63.76,7793.0,63.352,63.3718,63.3122,63.342,7793.0
2024-09-18 12:45:00,63.75,63.81,63.75,63.8,4845.0,63.3321,63.3917,63.3321,63.3818,4845.0
2024-09-18 12:50:00,63.8,63.82,63.77,63.79,4697.0,63.3818,63.4016,63.352,63.3718,4697.0
2024-09-18 12:55:00,63.79,63.84,63.77,63.81,14154.0,63.3718,63.4215,63.352,63.3917,14154.0
2024-09-18 13:00:00,63.82,63.82,63.75,63.77,7945.0,63.4016,63.4016,63.3321,63.352,7945.0
2024-09-18 13:05:00,63.76,63.78,63.76,63.77,7039.0,63.342,63.3619,63.342,63.352,7039.0
2024-09-18 13:10:00,63.78,63.78,63.74,63.75,5514.0,63.3619,63.3619,63.3222,63.3321,5514.0
2024-09-18 13:15:00,63.76,63.77,63.72,63.75,7518.0,63.342,63.352,63.3023,63.3321,7518.0
2024-09-18 13:20:00,63.75,63.76,63.68,63.71,4966.0,63.3321,63.342,63.2626,63.2924,4966.0
2024-09-18 13:25:00,63.71,63.81,63.7,63.8,6796.0,63.2924,63.3917,63.2824,63.3818,6796.0
2024-09-18 13:30:00,63.82,63.89,63.81,63.86,5885.0,63.4016,63.4712,63.3917,63.4414,5885.0
2024-09-18 13:35:00,63.87,63.89,63.72,63.75,13183.0,63.4513,63.4712,63.3023,63.3321,13183.0
2024-09-18 13:40:00,63.75,63.78,63.73,63.78,9688.0,63.3321,63.3619,63.3122,63.3619,9688.0
2024-09-18 13:45:00,63.79,63.8,63.74,63.76,11896.0,63.3718,63.3818,63.3222,63.342,11896.0
2024-09-18 13:50:00,63.74,63.75,63.66,63.68,13556.0,63.3222,63.3321,63.2427,63.2626,13556.0
2024-09-18 13:55:00,63.67,63.72,63.63,63.69,8187.0,63.2526,63.3023,63.2129,63.2725,8187.0
2024-09-18 14:00:00,63.67,64.57,63.5,64.23,33538.0,63.2526,64.1467,63.0837,63.809,33538.0
2024-09-18 14:05:00,64.26,64.38,64.13,64.2,12669.0,63.8388,63.958,63.7096,63.7792,12669.0
2024-09-18 14:10:00,64.19,64.21,63.79,64.01,22460.0,63.7692,63.7891,63.3718,63.5904,22460.0
2024-09-18 14:15:00,64.02,64.31,63.99,64.25,20930.0,63.6003,63.8884,63.5705,63.8288,20930.0
2024-09-18 14:20:00,64.24,64.35,64.15,64.28,13407.0,63.8189,63.9282,63.7295,63.8586,13407.0
2024-09-18 14:25:00,64.28,64.33,64.1,64.32,26301.0,63.8586,63.9083,63.6798,63.8984,26301.0
2024-09-18 14:30:00,64.34,64.48,64.31,64.41,16116.0,63.9182,64.0573,63.8884,63.9878,16116.0
2024-09-18 14:35:00,64.45,64.45,64.03,64.38,21043.0,64.0275,64.0275,63.6103,63.958,21043.0
2024-09-18 14:40:00,64.28,64.32,63.99,64.01,17496.0,63.8586,63.8984,63.5705,63.5904,17496.0
2024-09-18 14:45:00,63.94,64.27,63.93,64.16,13145.0,63.5209,63.8487,63.5109,63.7394,13145.0
2024-09-18 14:50:00,64.12,64.27,64.11,64.24,12068.0,63.6997,63.8487,63.6897,63.8189,12068.0
2024-09-18 14:55:00,64.21,64.31,63.97,63.97,19994.0,63.7891,63.8884,63.5507,63.5507,19994.0
2024-09-18 15:00:00,63.92,63.97,63.72,63.74,29105.0,63.501,63.5507,63.3023,63.3222,29105.0
2024-09-18 15:05:00,63.68,63.68,63.44,63.47,41884.0,63.2626,63.2626,63.0241,63.0539,41884.0
2024-09-18 15:10:00,63.44,63.98,63.39,63.96,24396.0,63.0241,63.5606,62.9745,63.5407,24396.0
2024-09-18 15:15:00,63.94,63.95,63.77,63.93,32436.0,63.5209,63.5308,63.352,63.5109,32436.0
2024-09-18 15:20:00,63.95,63.97,63.55,63.8,22461.0,63.5308,63.5507,63.1334,63.3818,22461.0
2024-09-18 15:25:00,63.82,64.12,63.82,63.97,23653.0,63.4016,63.6997,63.4016,63.5507,23653.0
2024-09-18 15:30:00,63.99,64.02,63.69,63.74,41976.0,63.5705,63.6003,63.2725,63.3222,41976.0
2024-09-18 15:35:00,63.74,63.84,63.6,63.74,45786.0,63.3222,63.4215,63.1831,63.3222,45786.0
2024-09-18 15:40:00,63.73,63.78,63.57,63.62,38885.0,63.3122,63.3619,63.1533,63.203,38885.0
2024-09-18 15:45:00,63.61,63.74,63.48,63.58,50038.0,63.193,63.3222,63.0639,63.1632,50038.0
2024-09-18 15:50:00,63.55,63.68,63.52,63.57,48955.0,63.1334,63.2626,63.1036,63.1533,48955.0
2024-09-18 15:55:00,63.57,63.61,63.24,63.3,343998.0,63.1533,63.193,62.8255,62.8851,343998.0
2024-09-19 09:30:00,65.24,65.24,64.93,65.04,81590.0,64.8123,64.8123,64.5044,64.6137,81590.0
2024-09-19 09:35:00,65.05,65.2,64.96,65.2,29244.0,64.6236,64.7726,64.5342,64.7726,29244.0
2024-09-19 09:40:00,65.2,65.28,64.95,64.98,23157.0,64.7726,64.8521,64.5242,64.554,23157.0
2024-09-19 09:45:00,64.97,64.98,64.71,64.81,12014.0,64.5441,64.554,64.2858,64.3852,12014.0
2024-09-19 09:50:00,64.8,64.8,64.62,64.77,15530.0,64.3752,64.3752,64.1964,64.3454,15530.0
2024-09-19 09:55:00,64.82,64.98,64.82,64.89,10633.0,64.3951,64.554,64.3951,64.4646,10633.0
2024-09-19 10:00:00,64.9,64.98,64.73,64.92,71623.0,64.4746,64.554,64.3057,64.4944,71623.0
2024-09-19 10:05:00,64.92,64.95,64.82,64.84,11146.0,64.4944,64.5242,64.3951,64.415,11146.0
2024-09-19 10:10:00,64.8,65.01,64.79,64.97,24431.0,64.3752,64.5838,64.3653,64.5441,24431.0
2024-09-19 10:15:00,64.99,65.12,64.94,65.12,7401.0,64.564,64.6931,64.5143,64.6931,7401.0
2024-09-19 10:20:00,65.12,65.14,65.01,65.06,9376.0,64.6931,64.713,64.5838,64.6335,9376.0
2024-09-19 10:25:00,65.06,65.17,65.03,65.15,33099.0,64.6335,64.7428,64.6037,64.7229,33099.0
2024-09-19 10:30:00,65.15,65.21,65.09,65.11,10609.0,64.7229,64.7825,64.6633,64.6832,10609.0
2024-09-19 10:35:00,65.11,65.16,64.99,65.0,26775.0,64.6832,64.7329,64.564,64.5739,26775.0
2024-09-19 10:40:00,65.01,65.01,64.82,64.87,27534.0,64.5838,64.5838,64.3951,64.4448,27534.0
2024-09-19 10:45:00,64.87,64.87,64.67,64.77,15890.0,64.4448,64.4448,64.2461,64.3454,15890.0
2024-09-19 10:50:00,64.8,64.81,64.7,64.73,14067.0,64.3752,64.3852,64.2759,64.3057,14067.0
2024-09-19 10:55:00,64.72,64.84,64.71,64.81,15363.0,64.2957,64.415,64.2858,64.3852,15363.0
2024-09-19 11:00:00,64.79,64.94,64.76,64.94,20091.0,64.3653,64.5143,64.3355,64.5143,20091.0
2024-09-19 11:05:00,64.92,64.97,64.82,64.89,15469.0,64.4944,64.5441,64.3951,64.4646,15469.0
2024-09-19 11:10:00,64.9,64.97,64.88,64.91,10493.0,64.4746,64.5441,64.4547,64.4845,10493.0
2024-09-19 11:15:00,64.92,65.0,64.92,64.98,17022.0,64.4944,64.5739,64.4944,64.554,17022.0
2024-09-19 11:20:00,64.98,65.04,64.96,65.01,23686.0,64.554,64.6137,64.5342,64.5838,23686.0
2024-09-19 11:25:00,65.01,65.09,64.97,65.08,32620.0,64.5838,64.6633,64.5441,64.6534,32620.0
2024-09-19 11:30:00,65.1,65.23,65.02,65.22,20716.0,64.6733,64.8024,64.5938,64.7925,20716.0
2024-09-19 11:35:00,65.22,65.28,65.17,65.17,22311.0,64.7925,64.8521,64.7428,64.7428,22311.0
2024-09-19 11:40:00,65.18,65.24,65.13,65.14,20320.0,64.7527,64.8123,64.7031,64.713,20320.0
2024-09-19 11:45:00,65.16,65.31,65.15,65.31,26937.0,64.7329,64.8819,64.7229,64.8819,26937.0
2024-09-19 11:50:00,65.3,65.31,65.18,65.24,34389.0,64.8719,64.8819,64.7527,64.8123,34389.0
2024-09-19 11:55:00,65.23,65.25,65.18,65.21,12660.0,64.8024,64.8223,64.7527,64.7825,12660.0
2024-09-19 12:00:00,65.22,65.38,65.22,65.38,15863.0,64.7925,64.9514,64.7925,64.9514,15863.0
2024-09-19 12:05:00,65.36,65.4,65.35,65.38,6696.0,64.9316,64.9713,64.9216,64.9514,6696.0
2024-09-19 12:10:00,65.39,65.4,65.27,65.29,15574.0,64.9614,64.9713,64.8421,64.862,15574.0
2024-09-19 12:15:00,65.3,65.44,65.28,65.43,14354.0,64.8719,65.011,64.8521,65.0011,14354.0
2024-09-19 12:20:00,65.41,65.45,65.37,65.42,19052.0,64.9812,65.021,64.9415,64.9912,19052.0
2024-09-19 12:25:00,65.41,65.46,65.4,65.44,14220.0,64.9812,65.0309,64.9713,65.011,14220.0
2024-09-19 12:30:00,65.44,65.46,65.36,65.37,28557.0,65.011,65.0309,64.9316,64.9415,28557.0
2024-09-19 12:35:00,65.37,65.44,65.36,65.44,11878.0,64.9415,65.011,64.9316,65.011,11878.0
2024-09-19 12:40:00,65.45,65.49,65.41,65.48,12352.0,65.021,65.0607,64.9812,65.0508,12352.0
2024-09-19 12:45:00,65.46,65.52,65.43,65.46,16504.0,65.0309,65.0905,65.0011,65.0309,16504.0
2024-09-19 12:50:00,65.46,65.46,65.42,65.46,9111.0,65.0309,65.0309,64.9912,65.0309,9111.0
2024-09-19 12:55:00,65.45,65.45,65.39,65.43,8483.0,65.021,65.021,64.9614,65.0011,8483.0
2024-09-19 13:00:00,65.43,65.44,65.39,65.42,7977.0,65.0011,65.011,64.9614,64.9912,7977.0
2024-09-19 13:05:00,65.42,65.44,65.38,65.43,17495.0,64.9912,65.011,64.9514,65.0011,17495.0
2024-09-19 13:10:00,65.43,65.43,65.31,65.38,7779.0,65.0011,65.0011,64.8819,64.9514,7779.0
2024-09-19 13:15:00,65.36,65.42,65.32,65.33,23979.0,64.9316,64.9912,64.8918,64.9018,23979.0
2024-09-19 13:20:00,65.34,65.47,65.28,65.47,44424.0,64.9117,65.0408,64.8521,65.0408,44424.0
2024-09-19 13:25:00,65.47,65.49,65.4,65.41,23529.0,65.0408,65.0607,64.9713,64.9812,23529.0
2024-09-19 13:30:00,65.41,65.46,65.38,65.43,18918.0,64.9812,65.0309,64.9514,65.0011,18918.0
2024-09-19 13:35:00,65.44,65.48,65.42,65.48,29347.0,65.011,65.0508,64.9912,65.0508,29347.0
2024-09-19 13:40:00,65.48,65.5,65.47,65.49,17506.0,65.0508,65.0706,65.0408,65.0607,17506.0
2024-09-19 13:45:00,65.49,65.53,65.48,65.49,28312.0,65.0607,65.1004,65.0508,65.0607,28312.0
2024-09-19 13:50:00,65.49,65.56,65.48,65.53,21002.0,65.0607,65.1302,65.0508,65.1004,21002.0
2024-09-19 13:55:00,65.54,65.58,65.53,65.56,13977.0,65.1104,65.1501,65.1004,65.1302,13977.0
2024-09-19 14:00:00,65.55,65.56,65.5,65.51,24438.0,65.1203,65.1302,65.0706,65.0806,24438.0
2024-09-19 14:05:00,65.51,65.54,65.44,65.45,22774.0,65.0806,65.1104,65.011,65.021,22774.0
2024-09-19 14:10:00,65.45,65.45,65.38,65.42,50331.0,65.021,65.021,64.9514,64.9912,50331.0
2024-09-19 14:15:00,65.41,65.41,65.26,65.34,23367.0,64.9812,64.9812,64.8322,64.9117,23367.0
2024-09-19 14:20:00,65.36,65.42,65.33,65.38,10551.0,64.9316,64.9912,64.9018,64.9514,10551.0
2024-09-19 14:25:00,65.38,65.42,65.36,65.41,10687.0,64.9514,64.9912,64.9316,64.9812,10687.0
2024-09-19 14:30:00,65.42,65.42,65.3,65.31,13233.0,64.9912,64.9912,64.8719,64.8819,13233.0
2024-09-19 14:35:00,65.3,65.32,65.25,65.28,14436.0,64.8719,64.8918,64.8223,64.8521,14436.0
2024-09-19 14:40:00,65.31,65.31,65.26,65.28,15952.0,64.8819,64.8819,64.8322,64.8521,15952.0
2024-09-19 14:45:00,65.28,65.29,65.19,65.2,13968.0,64.8521,64.862,64.7627,64.7726,13968.0
2024-09-19 14:50:00,65.2,65.22,65.15,65.21,11649.0,64.7726,64.7925,64.7229,64.7825,11649.0
2024-09-19 14:55:00,65.2,65.3,65.17,65.3,19134.0,64.7726,64.8719,64.7428,64.8719,19134.0
2024-09-19 15:00:00,65.29,65.42,65.24,65.42,35515.0,64.862,64.9912,64.8123,64.9912,35515.0
2024-09-19 15:05:00,65.41,65.41,65.31,65.31,19880.0,64.9812,64.9812,64.8819,64.8819,19880.0
2024-09-19 15:10:00,65.33,65.33,65.3,65.31,32858.0,64.9018,64.9018,64.8719,64.8819,32858.0
2024-09-19 15:15:00,65.31,65.34,65.28,65.29,50473.0,64.8819,64.9117,64.8521,64.862,50473.0
2024-09-19 15:20:00,65.29,65.36,65.21,65.36,20504.0,64.862,64.9316,64.7825,64.9316,20504.0
2024-09-19 15:25:00,65.35,65.35,65.26,65.28,23689.0,64.9216,64.9216,64.8322,64.8521,23689.0
2024-09-19 15:30:00,65.27,65.28,65.2,65.28,30847.0,64.8421,64.8521,64.7726,64.8521,30847.0
2024-09-19 15:35:00,65.28,65.41,65.27,65.36,79423.0,64.8521,64.9812,64.8421,64.9316,79423.0
2024-09-19 15:40:00,65.35,65.42,65.34,65.38,37896.0,64.9216,64.9912,64.9117,64.9514,37896.0
2024-09-19 15:45:00,65.37,65.5,65.36,65.45,35184.0,64.9415,65.0706,64.9316,65.021,35184.0
2024-09-19 15:50:00,65.45,65.45,65.24,65.31,70457.0,65.021,65.021,64.8123,64.8819,70457.0
2024-09-19 15:55:00,65.32,65.33,65.23,65.3,198230.0,64.8918,64.9018,64.8024,64.8719,198230.0
2024-09-20 09:30:00,65.19,65.46,64.99,65.24,807529.0,64.7627,65.0309,64.564,64.8123,807529.0
2024-09-20 09:35:00,65.28,65.51,65.25,65.39,9399.0,64.8521,65.0806,64.8223,64.9614,9399.0
2024-09-20 09:40:00,65.43,65.43,65.26,65.42,7350.0,65.0011,65.0011,64.8322,64.9912,7350.0
2024-09-20 09:45:00,65.38,65.44,65.23,65.43,15873.0,64.9514,65.011,64.8024,65.0011,15873.0
2024-09-20 09:50:00,65.41,65.52,65.37,65.42,16418.0,64.9812,65.0905,64.9415,64.9912,16418.0
2024-09-20 09:55:00,65.4,65.43,65.18,65.2,23206.0,64.9713,65.0011,64.7527,64.7726,23206.0
2024-09-20 10:00:00,65.2,65.29,65.1,65.26,25079.0,64.7726,64.862,64.6733,64.8322,25079.0
2024-09-20 10:05:00,65.26,65.36,65.19,65.34,16913.0,64.8322,64.9316,64.7627,64.9117,16913.0
2024-09-20 10:10:00,65.32,65.37,65.19,65.24,16036.0,64.8918,64.9415,64.7627,64.8123,16036.0
2024-09-20 10:15:00,65.24,65.5,65.24,65.49,29934.0,64.8123,65.0706,64.8123,65.0607,29934.0
2024-09-20 10:20:00,65.48,65.59,65.47,65.58,13811.0,65.0508,65.16,65.0408,65.1501,13811.0
2024-09-20 10:25:00,65.57,65.63,65.53,65.6,18187.0,65.1402,65.1998,65.1004,65.17,18187.0
2024-09-20 10:30:00,65.59,65.59,65.48,65.56,40755.0,65.16,65.16,65.0508,65.1302,40755.0
2024-09-20 10:35:00,65.57,65.6,65.43,65.58,14836.0,65.1402,65.17,65.0011,65.1501,14836.0
2024-09-20 10:40:00,65.57,65.63,65.52,65.63,11194.0,65.1402,65.1998,65.0905,65.1998,11194.0
2024-09-20 10:45:00,65.61,65.63,65.52,65.58,24086.0,65.1799,65.1998,65.0905,65.1501,24086.0
2024-09-20 10:50:00,65.59,65.59,65.45,65.47,29007.0,65.16,65.16,65.021,65.0408,29007.0
2024-09-20 10:55:00,65.46,65.49,65.35,65.35,15970.0,65.0309,65.0607,64.9216,64.9216,15970.0
2024-09-20 11:00:00,65.34,65.37,65.27,65.28,22229.0,64.9117,64.9415,64.8421,64.8521,22229.0
2024-09-20 11:05:00,65.3,65.31,65.23,65.27,20913.0,64.8719,64.8819,64.8024,64.8421,20913.0
2024-09-20 11:10:00,65.28,65.28,65.13,65.14,13096.0,64.8521,64.8521,64.7031,64.713,13096.0
2024-09-20 11:15:00,65.15,65.22,65.1,65.18,15274.0,64.7229,64.7925,64.6733,64.7527,15274.0
2024-09-20 11:20:00,65.18,65.34,65.18,65.27,42180.0,64.7527,64.9117,64.7527,64.8421,42180.0
2024-09-20 11:25:00,65.25,65.27,65.15,65.16,15318.0,64.8223,64.8421,64.7229,64.7329,15318.0
2024-09-20 11:30:00,65.15,65.23,65.08,65.19,17508.0,64.7229,64.8024,64.6534,64.7627,17508.0
2024-09-20 11:35:00,65.2,65.33,65.19,65.31,23429.0,64.7726,64.9018,64.7627,64.8819,23429.0
2024-09-20 11:40:00,65.31,65.47,65.31,65.45,26585.0,64.8819,65.0408,64.8819,65.021,26585.0
2024-09-20 11:45:00,65.46,65.5,65.4,65.47,17042.0,65.0309,65.0706,64.9713,65.0408,17042.0
2024-09-20 11:50:00,65.46,65.48,65.37,65.45,20657.0,65.0309,65.0508,64.9415,65.021,20657.0
2024-09-20 11:55:00,65.44,65.53,65.44,65.45,11865.0,65.011,65.1004,65.011,65.021,11865.0
2024-09-20 12:00:00,65.48,65.52,65.42,65.49,8761.0,65.0508,65.0905,64.9912,65.0607,8761.0
2024-09-20 12:05:00,65.49,65.57,65.46,65.55,9032.0,65.0607,65.1402,65.0309,65.1203,9032.0
2024-09-20 12:10:00,65.56,65.57,65.49,65.53,11303.0,65.1302,65.1402,65.0607,65.1004,11303.0
2024-09-20 12:15:00,65.52,65.56,65.49,65.55,11261.0,65.0905,65.1302,65.0607,65.1203,11261.0
2024-09-20 12:20:00,65.56,65.63,65.52,65.63,16849.0,65.1302,65.1998,65.0905,65.1998,16849.0
2024-09-20 12:25:00,65.64,65.65,65.59,65.63,15093.0,65.2097,65.2197,65.16,65.1998,15093.0
2024-09-20 12:30:00,65.63,65.68,65.62,65.66,33398.0,65.1998,65.2495,65.1899,65.2296,33398.0
2024-09-20 12:35:00,65.68,65.73,65.66,65.72,19464.0,65.2495,65.2991,65.2296,65.2892,19464.0
2024-09-20 12:40:00,65.73,65.75,65.69,65.74,13166.0,65.2991,65.319,65.2594,65.3091,13166.0
2024-09-20 12:45:00,65.75,65.78,65.72,65.77,19526.0,65.319,65.3488,65.2892,65.3389,19526.0
2024-09-20 12:50:00,65.77,65.79,65.73,65.75,22687.0,65.3389,65.3587,65.2991,65.319,22687.0
2024-09-20 12:55:00,65.75,65.79,65.71,65.72,19505.0,65.319,65.3587,65.2793,65.2892,19505.0
2024-09-20 13:00:00,65.73,65.74,65.66,65.67,20256.0,65.2991,65.3091,65.2296,65.2395,20256.0
2024-09-20 13:05:00,65.68,65.75,65.68,65.7,9283.0,65.2495,65.319,65.2495,65.2693,9283.0
2024-09-20 13:10:00,65.71,65.75,65.67,65.75,19249.0,65.2793,65.319,65.2395,65.319,19249.0
2024-09-20 13:15:00,65.77,65.81,65.76,65.81,9968.0,65.3389,65.3786,65.3289,65.3786,9968.0
2024-09-20 13:20:00,65.83,65.83,65.71,65.73,14991.0,65.3985,65.3985,65.2793,65.2991,14991.0
2024-09-20 13:25:00,65.73,65.79,65.7,65.73,15098.0,65.2991,65.3587,65.2693,65.2991,15098.0
2024-09-20 13:30:00,65.74,65.79,65.73,65.78,11600.0,65.3091,65.3587,65.2991,65.3488,11600.0
2024-09-20 13:35:00,65.78,65.78,65.69,65.7,22050.0,65.3488,65.3488,65.2594,65.2693,22050.0
2024-09-20 13:40:00,65.7,65.74,65.69,65.72,14321.0,65.2693,65.3091,65.2594,65.2892,14321.0
2024-09-20 13:45:00,65.71,65.72,65.63,65.67,53203.0,65.2793,65.2892,65.1998,65.2395,53203.0
2024-09-20 13:50:00,65.65,65.67,65.59,65.61,13073.0,65.2197,65.2395,65.16,65.1799,13073.0
2024-09-20 13:55:00,65.62,65.62,65.58,65.6,19025.0,65.1899,65.1899,65.1501,65.17,19025.0
2024-09-20 14:00:00,65.6,65.61,65.43,65.48,29720.0,65.17,65.1799,65.0011,65.0508,29720.0
2024-09-20 14:05:00,65.5,65.52,65.41,65.46,19781.0,65.0706,65.0905,64.9812,65.0309,19781.0
2024-09-20 14:10:00,65.47,65.55,65.44,65.52,34384.0,65.0408,65.1203,65.011,65.0905,34384.0
2024-09-20 14:15:00,65.52,65.52,65.47,65.48,14261.0,65.0905,65.0905,65.0408,65.0508,14261.0
2024-09-20 14:20:00,65.48,65.49,65.39,65.42,30636.0,65.0508,65.0607,64.9614,64.9912,30636.0
2024-09-20 14:25:00,65.41,65.46,65.39,65.42,27331.0,64.9812,65.0309,64.9614,64.9912,27331.0
2024-09-20 14:30:00,65.43,65.43,65.37,65.39,14658.0,65.0011,65.0011,64.9415,64.9614,14658.0
2024-09-20 14:35:00,65.39,65.43,65.36,65.41,25177.0,64.9614,65.0011,64.9316,64.9812,25177.0
2024-09-20 14:40:00,65.42,65.47,65.38,65.46,19145.0,64.9912,65.0408,64.9514,65.0309,19145.0
2024-09-20 14:45:00,65.45,65.54,65.44,65.54,25063.0,65.021,65.1104,65.011,65.1104,25063.0
2024-09-20 14:50:00,65.56,65.67,65.53,65.67,23494.0,65.1302,65.2395,65.1004,65.2395,23494.0
2024-09-20 14:55:00,65.67,65.72,65.63,65.66,42132.0,65.2395,65.2892,65.1998,65.2296,42132.0
2024-09-20 15:00:00,65.66,65.66,65.57,65.61,21988.0,65.2296,65.2296,65.1402,65.1799,21988.0
2024-09-20 15:05:00,65.6,65.68,65.58,65.62,32862.0,65.17,65.2495,65.1501,65.1899,32862.0
2024-09-20 15:10:00,65.64,65.7,65.61,65.7,29850.0,65.2097,65.2693,65.1799,65.2693,29850.0
2024-09-20 15:15:00,65.7,65.71,65.66,65.67,36762.0,65.2693,65.2793,65.2296,65.2395,36762.0
2024-09-20 15:20:00,65.67,65.77,65.66,65.72,75881.0,65.2395,65.3389,65.2296,65.2892,75881.0
2024-09-20 15:25:00,65.72,65.75,65.69,65.69,41210.0,65.2892,65.319,65.2594,65.2594,41210.0
2024-09-20 15:30:00,65.7,65.7,65.63,65.68,26373.0,65.2693,65.2693,65.1998,65.2495,26373.0
2024-09-20 15:35:00,65.67,65.94,65.65,65.9,97550.0,65.2395,65.5078,65.2197,65.468,97550.0
2024-09-20 15:40:00,65.9,65.98,65.87,65.96,70762.0,65.468,65.5475,65.4382,65.5276,70762.0
2024-09-20 15:45:00,65.95,65.97,65.82,65.84,67664.0,65.5177,65.5376,65.3885,65.4084,67664.0
2024-09-20 15:50:00,65.85,65.94,65.82,65.92,71931.0,65.4183,65.5078,65.3885,65.4879,71931.0
2024-09-20 15:55:00,65.92,65.99,65.85,65.91,270984.0,65.4879,65.5574,65.4183,65.4779,270984.0
2024-09-23 09:30:00,65.98,66.35,65.89,66.08,129311.0,65.5475,65.9151,65.4581,65.6468,129311.0
2024-09-23 09:35:00,66.02,66.11,65.93,65.96,17007.0,65.5872,65.6766,65.4978,65.5276,17007.0
2024-09-23 09:40:00,65.92,66.17,65.91,66.14,26374.0,65.4879,65.7362,65.4779,65.7064,26374.0
2024-09-23 09:45:00,66.12,66.23,65.85,66.06,42895.0,65.6866,65.7959,65.4183,65.627,42895.0
2024-09-23 09:50:00,66.06,66.12,65.97,66.05,60890.0,65.627,65.6866,65.5376,65.617,60890.0
2024-09-23 09:55:00,66.05,66.12,65.97,66.01,87378.0,65.617,65.6866,65.5376,65.5773,87378.0
2024-09-23 10:00:00,66.01,66.21,65.91,66.12,46915.0,65.5773,65.776,65.4779,65.6866,46915.0
2024-09-23 10:05:00,66.12,66.12,65.98,66.03,20285.0,65.6866,65.6866,65.5475,65.5972,20285.0
2024-09-23 10:10:00,66.0,66.02,65.83,65.84,15370.0,65.5674,65.5872,65.3985,65.4084,15370.0
2024-09-23 10:15:00,65.84,65.95,65.79,65.95,9721.0,65.4084,65.5177,65.3587,65.5177,9721.0
2024-09-23 10:20:00,65.94,66.03,65.91,65.92,14195.0,65.5078,65.5972,65.4779,65.4879,14195.0
2024-09-23 10:25:00,65.92,65.93,65.85,65.9,21382.0,65.4879,65.4978,65.4183,65.468,21382.0
2024-09-23 10:30:00,65.9,65.94,65.84,65.87,13947.0,65.468,65.5078,65.4084,65.4382,13947.0
2024-09-23 10:35:00,65.88,65.95,65.78,65.8,14753.0,65.4481,65.5177,65.3488,65.3687,14753.0
2024-09-23 10:40:00,65.79,65.93,65.79,65.92,16791.0,65.3587,65.4978,65.3587,65.4879,16791.0
2024-09-23 10:45:00,65.92,65.93,65.82,65.84,16057.0,65.4879,65.4978,65.3885,65.4084,16057.0
2024-09-23 10:50:00,65.84,65.89,65.82,65.85,14748.0,65.4084,65.4581,65.3885,65.4183,14748.0
2024-09-23 10:55:00,65.85,65.9,65.8,65.81,16014.0,65.4183,65.468,65.3687,65.3786,16014.0
2024-09-23 11:00:00,65.8,65.81,65.68,65.77,17591.0,65.3687,65.3786,65.2495,65.3389,17591.0
2024-09-23 11:05:00,65.76,65.77,65.7,65.76,16293.0,65.3289,65.3389,65.2693,65.3289,16293.0
2024-09-23 11:10:00,65.75,65.85,65.75,65.79,9801.0,65.319,65.4183,65.319,65.3587,9801.0
2024-09-23 11:15:00,65.78,65.83,65.77,65.8,14061.0,65.3488,65.3985,65.3389,65.3687,14061.0
2024-09-23 11:20:00,65.8,65.9,65.79,65.9,14152.0,65.3687,65.468,65.3587,65.468,14152.0
2024-09-23 11:25:00,65.89,65.94,65.87,65.91,12178.0,65.4581,65.5078,65.4382,65.4779,12178.0
2024-09-23 11:30:00,65.92,65.97,65.92,65.95,9661.0,65.4879,65.5376,65.4879,65.5177,9661.0
2024-09-23 11:35:00,65.95,66.05,65.95,66.01,16451.0,65.5177,65.617,65.5177,65.5773,16451.0
2024-09-23 11:40:00,66.03,66.05,66.0,66.0,14057.0,65.5972,65.617,65.5674,65.5674,14057.0
2024-09-23 11:45:00,66.0,66.04,66.0,66.02,16174.0,65.5674,65.6071,65.5674,65.5872,16174.0
2024-09-23 11:50:00,66.03,66.08,65.99,66.0,36447.0,65.5972,65.6468,65.5574,65.5674,36447.0
2024-09-23 11:55:00,66.01,66.12,65.99,66.01,29092.0,65.5773,65.6866,65.5574,65.5773,29092.0
2024-09-23 12:00:00,66.0,66.04,65.98,66.01,14999.0,65.5674,65.6071,65.5475,65.5773,14999.0
2024-09-23 12:05:00,66.02,66.06,66.0,66.04,23607.0,65.5872,65.627,65.5674,65.6071,23607.0
2024-09-23 12:10:00,66.03,66.04,65.92,65.95,42071.0,65.5972,65.6071,65.4879,65.5177,42071.0
2024-09-23 12:15:00,65.92,66.0,65.87,65.88,54009.0,65.4879,65.5674,65.4382,65.4481,54009.0
2024-09-23 12:20:00,65.87,65.95,65.87,65.94,5532.0,65.4382,65.5177,65.4382,65.5078,5532.0
2024-09-23 12:25:00,65.94,65.96,65.9,65.9,8764.0,65.5078,65.5276,65.468,65.468,8764.0
2024-09-23 12:30:00,65.89,65.89,65.84,65.86,5202.0,65.4581,65.4581,65.4084,65.4283,5202.0
2024-09-23 12:35:00,65.9,65.9,65.81,65.84,7610.0,65.468,65.468,65.3786,65.4084,7610.0
2024-09-23 12:40:00,65.85,65.9,65.85,65.88,6730.0,65.4183,65.468,65.4183,65.4481,6730.0
2024-09-23 12:45:00,65.87,65.94,65.81,65.92,12376.0,65.4382,65.5078,65.3786,65.4879,12376.0
2024-09-23 12:50:00,65.94,65.95,65.87,65.89,9912.0,65.5078,65.5177,65.4382,65.4581,9912.0
2024-09-23 12:55:00,65.88,65.88,65.83,65.86,6173.0,65.4481,65.4481,65.3985,65.4283,6173.0
2024-09-23 13:00:00,65.84,65.85,65.79,65.82,13217.0,65.4084,65.4183,65.3587,65.3885,13217.0
2024-09-23 13:05:00,65.82,65.85,65.8,65.85,10280.0,65.3885,65.4183,65.3687,65.4183,10280.0
2024-09-23 13:10:00,65.86,65.87,65.81,65.81,9028.0,65.4283,65.4382,65.3786,65.3786,9028.0
2024-09-23 13:15:00,65.81,65.83,65.78,65.82,17902.0,65.3786,65.3985,65.3488,65.3885,17902.0
2024-09-23 13:20:00,65.81,65.85,65.79,65.83,33221.0,65.3786,65.4183,65.3587,65.3985,33221.0
2024-09-23 13:25:00,65.83,65.87,65.79,65.8,16559.0,65.3985,65.4382,65.3587,65.3687,16559.0
2024-09-23 13:30:00,65.81,65.9,65.8,65.89,12209.0,65.3786,65.468,65.3687,65.4581,12209.0
2024-09-23 13:35:00,65.91,65.95,65.87,65.88,17766.0,65.4779,65.5177,65.4382,65.4481,17766.0
2024-09-23 13:40:00,65.88,65.91,65.88,65.89,11416.0,65.4481,65.4779,65.4481,65.4581,11416.0
2024-09-23 13:45:00,65.89,65.93,65.89,65.91,10254.0,65.4581,65.4978,65.4581,65.4779,10254.0
2024-09-23 13:50:00,65.91,65.96,65.91,65.96,11408.0,65.4779,65.5276,65.4779,65.5276,11408.0
2024-09-23 13:55:00,65.97,66.0,65.94,65.94,18578.0,65.5376,65.5674,65.5078,65.5078,18578.0
2024-09-23 14:00:00,65.94,65.94,65.82,65.82,15354.0,65.5078,65.5078,65.3885,65.3885,15354.0
2024-09-23 14:05:00,65.81,65.83,65.8,65.83,22405.0,65.3786,65.3985,65.3687,65.3985,22405.0
2024-09-23 14:10:00,65.83,65.85,65.8,65.83,24253.0,65.3985,65.4183,65.3687,65.3985,24253.0
2024-09-23 14:15:00,65.83,65.92,65.83,65.88,17884.0,65.3985,65.4879,65.3985,65.4481,17884.0
2024-09-23 14:20:00,65.88,65.9,65.86,65.86,14413.0,65.4481,65.468,65.4283,65.4283,14413.0
2024-09-23 14:25:00,65.86,65.87,65.79,65.84,10551.0,65.4283,65.4382,65.3587,65.4084,10551.0
2024-09-23 14:30:00,65.84,65.86,65.81,65.85,16260.0,65.4084,65.4283,65.3786,65.4183,16260.0
2024-09-23 14:35:00,65.84,65.85,65.79,65.8,30487.0,65.4084,65.4183,65.3587,65.3687,30487.0
2024-09-23 14:40:00,65.8,65.9,65.79,65.85,28393.0,65.3687,65.468,65.3587,65.4183,28393.0
2024-09-23 14:45:00,65.84,65.9,65.84,65.88,26412.0,65.4084,65.468,65.4084,65.4481,26412.0
2024-09-23 14:50:00,65.89,65.89,65.85,65.86,18202.0,65.4581,65.4581,65.4183,65.4283,18202.0
2024-09-23 14:55:00,65.88,65.9,65.85,65.87,25431.0,65.4481,65.468,65.4183,65.4382,25431.0
2024-09-23 15:00:00,65.86,65.86,65.81,65.85,16682.0,65.4283,65.4283,65.3786,65.4183,16682.0
2024-09-23 15:05:00,65.84,65.86,65.8,65.81,14302.0,65.4084,65.4283,65.3687,65.3786,14302.0
2024-09-23 15:10:00,65.8,65.87,65.79,65.82,23862.0,65.3687,65.4382,65.3587,65.3885,23862.0
2024-09-23 15:15:00,65.82,65.87,65.76,65.77,30980.0,65.3885,65.4382,65.3289,65.3389,30980.0
2024-09-23 15:20:00,65.77,65.81,65.76,65.78,23061.0,65.3389,65.3786,65.3289,65.3488,23061.0
2024-09-23 15:25:00,65.78,65.83,65.75,65.78,45124.0,65.3488,65.3985,65.319,65.3488,45124.0
2024-09-23 15:30:00,65.78,65.8,65.76,65.78,29430.0,65.3488,65.3687,65.3289,65.3488,29430.0
2024-09-23 15:35:00,65.77,65.77,65.68,65.69,29595.0,65.3389,65.3389,65.2495,65.2594,29595.0
2024-09-23 15:40:00,65.69,65.73,65.63,65.65,34067.0,65.2594,65.2991,65.1998,65.2197,34067.0
2024-09-23 15:45:00,65.64,65.69,65.61,65.67,76174.0,65.2097,65.2594,65.1799,65.2395,76174.0
2024-09-23 15:50:00,65.7,65.71,65.57,65.59,142668.0,65.2693,65.2793,65.1402,65.16,142668.0
2024-09-23 15:55:00,65.6,65.71,65.58,65.67,433529.0,65.17,65.2793,65.1501,65.2395,433529.0
2024-09-24 09:30:00,65.8,65.88,65.49,65.73,133251.0,65.3687,65.4481,65.0607,65.2991,133251.0
2024-09-24 09:35:00,65.7,65.81,65.65,65.7,21529.0,65.2693,65.3786,65.2197,65.2693,21529.0
2024-09-24 09:40:00,65.66,65.84,65.65,65.73,29917.0,65.2296,65.4084,65.2197,65.2991,29917.0
2024-09-24 09:45:00,65.76,65.87,65.72,65.77,109465.0,65.3289,65.4382,65.2892,65.3389,109465.0
2024-09-24 09:50:00,65.76,65.76,65.68,65.7,23679.0,65.3289,65.3289,65.2495,65.2693,23679.0
2024-09-24 09:55:00,65.7,65.78,65.67,65.69,24602.0,65.2693,65.3488,65.2395,65.2594,24602.0
2024-09-24 10:00:00,65.67,65.72,65.49,65.66,128992.0,65.2395,65.2892,65.0607,65.2296,128992.0
2024-09-24 10:05:00,65.66,65.82,65.6,65.77,21752.0,65.2296,65.3885,65.17,65.3389,21752.0
2024-09-24 10:10:00,65.78,65.84,65.75,65.83,54079.0,65.3488,65.4084,65.319,65.3985,54079.0
2024-09-24 10:15:00,65.82,65.85,65.62,65.63,91229.0,65.3885,65.4183,65.1899,65.1998,91229.0
2024-09-24 10:20:00,65.63,65.69,65.49,65.56,28704.0,65.1998,65.2594,65.0607,65.1302,28704.0
2024-09-24 10:25:00,65.57,65.6,65.46,65.51,22221.0,65.1402,65.17,65.0309,65.0806,22221.0
2024-09-24 10:30:00,65.51,65.59,65.41,65.42,26574.0,65.0806,65.16,64.9812,64.9912,26574.0
2024-09-24 10:35:00,65.45,65.46,65.29,65.31,19933.0,65.021,65.0309,64.862,64.8819,19933.0
2024-09-24 10:40:00,65.32,65.39,65.24,65.38,26429.0,64.8918,64.9614,64.8123,64.9514,26429.0
2024-09-24 10:45:00,65.4,65.54,65.4,65.5,47466.0,64.9713,65.1104,64.9713,65.0706,47466.0
2024-09-24 10:50:00,65.5,65.56,65.49,65.55,47977.0,65.0706,65.1302,65.0607,65.1203,47977.0
2024-09-24 10:55:00,65.56,65.6,65.49,65.6,132640.0,65.1302,65.17,65.0607,65.17,132640.0
2024-09-24 11:00:00,65.6,65.63,65.56,65.6,18751.0,65.17,65.1998,65.1302,65.17,18751.0
2024-09-24 11:05:00,65.6,65.65,65.57,65.61,21499.0,65.17,65.2197,65.1402,65.1799,21499.0
2024-09-24 11:10:00,65.62,65.69,65.58,65.67,205383.0,65.1899,65.2594,65.1501,65.2395,205383.0
2024-09-24 11:15:00,65.68,65.76,65.61,65.76,43936.0,65.2495,65.3289,65.1799,65.3289,43936.0
2024-09-24 11:20:00,65.76,65.78,65.7,65.74,19454.0,65.3289,65.3488,65.2693,65.3091,19454.0
2024-09-24 11:25:00,65.74,65.84,65.74,65.8,150186.0,65.3091,65.4084,65.3091,65.3687,150186.0
2024-09-24 11:30:00,65.8,65.88,65.75,65.87,167595.0,65.3687,65.4481,65.319,65.4382,167595.0
2024-09-24 11:35:00,65.87,65.9,65.8,65.88,245777.0,65.4382,65.468,65.3687,65.4481,245777.0
2024-09-24 11:40:00,65.88,65.9,65.85,65.86,43276.0,65.4481,65.468,65.4183,65.4283,43276.0
2024-09-24 11:45:00,65.86,65.88,65.79,65.84,27305.0,65.4283,65.4481,65.3587,65.4084,27305.0
2024-09-24 11:50:00,65.84,65.95,65.82,65.95,67367.0,65.4084,65.5177,65.3885,65.5177,67367.0
2024-09-24 11:55:00,65.95,65.95,65.84,65.86,31558.0,65.5177,65.5177,65.4084,65.4283,31558.0
2024-09-24 12:00:00,65.86,65.96,65.86,65.9,30942.0,65.4283,65.5276,65.4283,65.468,30942.0
2024-09-24 12:05:00,65.91,65.91,65.87,65.89,28747.0,65.4779,65.4779,65.4382,65.4581,28747.0
2024-09-24 12:10:00,65.88,66.09,65.87,66.09,22768.0,65.4481,65.6568,65.4382,65.6568,22768.0
2024-09-24 12:15:00,66.1,66.14,66.03,66.13,16489.0,65.6667,65.7064,65.5972,65.6965,16489.0
2024-09-24 12:20:00,66.13,66.17,66.09,66.14,17404.0,65.6965,65.7362,65.6568,65.7064,17404.0
2024-09-24 12:25:00,66.15,66.17,66.12,66.14,14208.0,65.7164,65.7362,65.6866,65.7064,14208.0
2024-09-24 12:30:00,66.14,66.15,66.11,66.13,17915.0,65.7064,65.7164,65.6766,65.6965,17915.0
2024-09-24 12:35:00,66.13,66.14,66.04,66.08,33048.0,65.6965,65.7064,65.6071,65.6468,33048.0
2024-09-24 12:40:00,66.08,66.13,66.08,66.13,20773.0,65.6468,65.6965,65.6468,65.6965,20773.0
2024-09-24 12:45:00,66.13,66.19,66.1,66.14,47199.0,65.6965,65.7561,65.6667,65.7064,47199.0
2024-09-24 12:50:00,66.14,66.17,66.13,66.15,22058.0,65.7064,65.7362,65.6965,65.7164,22058.0
2024-09-24 12:55:00,66.15,66.16,66.12,66.14,15318.0,65.7164,65.7263,65.6866,65.7064,15318.0
2024-09-24 13:00:00,66.14,66.16,66.12,66.15,44111.0,65.7064,65.7263,65.6866,65.7164,44111.0
2024-09-24 13:05:00,66.15,66.23,66.14,66.17,31488.0,65.7164,65.7959,65.7064,65.7362,31488.0
2024-09-24 13:10:00,66.17,66.23,66.16,66.2,28090.0,65.7362,65.7959,65.7263,65.766,28090.0
2024-09-24 13:15:00,66.2,66.21,66.13,66.15,23230.0,65.766,65.776,65.6965,65.7164,23230.0
2024-09-24 13:20:00,66.15,66.15,66.06,66.07,16439.0,65.7164,65.7164,65.627,65.6369,16439.0
2024-09-24 13:25:00,66.07,66.08,66.03,66.05,20149.0,65.6369,65.6468,65.5972,65.617,20149.0
2024-09-24 13:30:00,66.05,66.05,65.99,66.02,21211.0,65.617,65.617,65.5574,65.5872,21211.0
2024-09-24 13:35:00,66.03,66.06,66.02,66.06,16202.0,65.5972,65.627,65.5872,65.627,16202.0
2024-09-24 13:40:00,66.06,66.06,66.0,66.02,23641.0,65.627,65.627,65.5674,65.5872,23641.0
2024-09-24 13:45:00,66.01,66.03,65.96,65.98,15090.0,65.5773,65.5972,65.5276,65.5475,15090.0
2024-09-24 13:50:00,65.98,66.0,65.91,65.94,25360.0,65.5475,65.5674,65.4779,65.5078,25360.0
2024-09-24 13:55:00,65.95,65.95,65.88,65.92,37434.0,65.5177,65.5177,65.4481,65.4879,37434.0
2024-09-24 14:00:00,65.92,66.02,65.91,66.02,13255.0,65.4879,65.5872,65.4779,65.5872,13255.0
2024-09-24 14:05:00,66.02,66.03,65.97,66.0,22857.0,65.5872,65.5972,65.5376,65.5674,22857.0
2024-09-24 14:10:00,65.99,66.0,65.93,65.97,13530.0,65.5574,65.5674,65.4978,65.5376,13530.0
2024-09-24 14:15:00,65.96,66.0,65.94,66.0,16367.0,65.5276,65.5674,65.5078,65.5674,16367.0
2024-09-24 14:20:00,65.99,66.0,65.97,65.99,11446.0,65.5574,65.5674,65.5376,65.5574,11446.0
2024-09-24 14:25:00,66.0,66.01,65.95,65.95,17822.0,65.5674,65.5773,65.5177,65.5177,17822.0
2024-09-24 14:30:00,65.94,65.96,65.87,65.95,23172.0,65.5078,65.5276,65.4382,65.5177,23172.0
2024-09-24 14:35:00,65.96,66.06,65.96,66.04,18302.0,65.5276,65.627,65.5276,65.6071,18302.0
2024-09-24 14:40:00,66.04,66.05,65.97,65.99,13906.0,65.6071,65.617,65.5376,65.5574,13906.0
2024-09-24 14:45:00,65.98,65.99,65.93,65.94,11621.0,65.5475,65.5574,65.4978,65.5078,11621.0
2024-09-24 14:50:00,65.93,65.98,65.91,65.97,16801.0,65.4978,65.5475,65.4779,65.5376,16801.0
2024-09-24 14:55:00,65.97,65.97,65.88,65.91,19316.0,65.5376,65.5376,65.4481,65.4779,19316.0
2024-09-24 15:00:00,65.9,65.98,65.89,65.97,27328.0,65.468,65.5475,65.4581,65.5376,27328.0
2024-09-24 15:05:00,65.97,66.05,65.97,66.0,19960.0,65.5376,65.617,65.5376,65.5674,19960.0
2024-09-24 15:10:00,66.0,66.04,66.0,66.02,23163.0,65.5674,65.6071,65.5674,65.5872,23163.0
2024-09-24 15:15:00,66.02,66.1,66.0,66.1,24599.0,65.5872,65.6667,65.5674,65.6667,24599.0
2024-09-24 15:20:00,66.09,66.14,66.07,66.14,33504.0,65.6568,65.7064,65.6369,65.7064,33504.0
2024-09-24 15:25:00,66.15,66.18,66.13,66.16,39530.0,65.7164,65.7462,65.6965,65.7263,39530.0
2024-09-24 15:30:00,66.16,66.16,66.09,66.15,32576.0,65.7263,65.7263,65.6568,65.7164,32576.0
2024-09-24 15:35:00,66.15,66.15,66.1,66.11,35720.0,65.7164,65.7164,65.6667,65.6766,35720.0
2024-09-24 15:40:00,66.11,66.13,66.1,66.12,32065.0,65.6766,65.6965,65.6667,65.6866,32065.0
2024-09-24 15:45:00,66.11,66.15,66.08,66.15,48921.0,65.6766,65.7164,65.6468,65.7164,48921.0
2024-09-24 15:50:00,66.15,66.21,66.11,66.11,104343.0,65.7164,65.776,65.6766,65.6766,104343.0
2024-09-24 15:55:00,66.11,66.18,66.03,66.16,279988.0,65.6766,65.7462,65.5972,65.7263,279988.0
2024-09-25 09:30:00,66.12,66.56,65.99,66.23,170703.0,65.6866,66.1237,65.5574,65.7959,170703.0
2024-09-25 09:35:00,66.23,66.3,66.11,66.16,18906.0,65.7959,65.8654,65.6766,65.7263,18906.0
2024-09-25 09:40:00,66.16,66.2,65.97,66.01,17806.0,65.7263,65.766,65.5376,65.5773,17806.0
2024-09-25 09:45:00,66.03,66.05,65.91,65.99,35345.0,65.5972,65.617,65.4779,65.5574,35345.0
2024-09-25 09:50:00,66.01,66.1,65.97,66.09,24344.0,65.5773,65.6667,65.5376,65.6568,24344.0
2024-09-25 09:55:00,66.09,66.12,66.03,66.08,55061.0,65.6568,65.6866,65.5972,65.6468,55061.0
2024-09-25 10:00:00,66.08,66.11,66.03,66.07,29593.0,65.6468,65.6766,65.5972,65.6369,29593.0
2024-09-25 10:05:00,66.08,66.12,66.02,66.11,65295.0,65.6468,65.6866,65.5872,65.6766,65295.0
2024-09-25 10:10:00,66.11,66.15,66.07,66.11,37682.0,65.6766,65.7164,65.6369,65.6766,37682.0
2024-09-25 10:15:00,66.1,66.1,66.05,66.08,18377.0,65.6667,65.6667,65.617,65.6468,18377.0
2024-09-25 10:20:00,66.08,66.08,65.97,65.98,36960.0,65.6468,65.6468,65.5376,65.5475,36960.0
2024-09-25 10:25:00,65.98,66.01,65.93,65.97,29224.0,65.5475,65.5773,65.4978,65.5376,29224.0
2024-09-25 10:30:00,65.96,66.02,65.94,66.0,24359.0,65.5276,65.5872,65.5078,65.5674,24359.0
2024-09-25 10:35:00,65.99,66.01,65.97,65.98,24727.0,65.5574,65.5773,65.5376,65.5475,24727.0
2024-09-25 10:40:00,65.97,65.99,65.92,65.95,16586.0,65.5376,65.5574,65.4879,65.5177,16586.0
2024-09-25 10:45:00,65.96,66.02,65.91,65.91,18925.0,65.5276,65.5872,65.4779,65.4779,18925.0
2024-09-25 10:50:00,65.92,65.97,65.9,65.93,22126.0,65.4879,65.5376,65.468,65.4978,22126.0
2024-09-25 10:55:00,65.92,66.02,65.87,66.0,24917.0,65.4879,65.5872,65.4382,65.5674,24917.0
2024-09-25 11:00:00,66.0,66.0,65.82,65.87,149734.0,65.5674,65.5674,65.3885,65.4382,149734.0
2024-09-25 11:05:00,65.86,65.91,65.85,65.89,24003.0,65.4283,65.4779,65.4183,65.4581,24003.0
2024-09-25 11:10:00,65.89,65.9,65.78,65.81,8897.0,65.4581,65.468,65.3488,65.3786,8897.0
2024-09-25 11:15:00,65.81,65.81,65.74,65.8,13592.0,65.3786,65.3786,65.3091,65.3687,13592.0
2024-09-25 11:20:00,65.79,65.82,65.67,65.67,38345.0,65.3587,65.3885,65.2395,65.2395,38345.0
2024-09-25 11:25:00,65.67,65.69,65.58,65.65,68240.0,65.2395,65.2594,65.1501,65.2197,68240.0
2024-09-25 11:30:00,65.65,65.69,65.53,65.55,44247.0,65.2197,65.2594,65.1004,65.1203,44247.0
2024-09-25 11:35:00,65.54,65.62,65.52,65.54,40210.0,65.1104,65.1899,65.0905,65.1104,40210.0
2024-09-25 11:40:00,65.55,65.57,65.42,65.44,33556.0,65.1203,65.1402,64.9912,65.011,33556.0
2024-09-25 11:45:00,65.44,65.56,65.41,65.54,50953.0,65.011,65.1302,64.9812,65.1104,50953.0
2024-09-25 11:50:00,65.54,65.58,65.42,65.44,21572.0,65.1104,65.1501,64.9912,65.011,21572.0
2024-09-25 11:55:00,65.47,65.48,65.39,65.43,18802.0,65.0408,65.0508,64.9614,65.0011,18802.0
2024-09-25 12:00:00,65.45,65.48,65.36,65.38,16623.0,65.021,65.0508,64.9316,64.9514,16623.0
2024-09-25 12:05:00,65.37,65.39,65.31,65.36,18526.0,64.9415,64.9614,64.8819,64.9316,18526.0
2024-09-25 12:10:00,65.36,65.38,65.3,65.31,16294.0,64.9316,64.9514,64.8719,64.8819,16294.0
2024-09-25 12:15:00,65.31,65.37,65.3,65.32,20446.0,64.8819,64.9415,64.8719,64.8918,20446.0
2024-09-25 12:20:00,65.32,65.36,65.28,65.32,19248.0,64.8918,64.9316,64.8521,64.8918,19248.0
2024-09-25 12:25:00,65.31,65.36,65.29,65.35,19980.0,64.8819,64.9316,64.862,64.9216,19980.0
2024-09-25 12:30:00,65.37,65.37,65.23,65.3,17484.0,64.9415,64.9415,64.8024,64.8719,17484.0
2024-09-25 12:35:00,65.29,65.37,65.27,65.37,17798.0,64.862,64.9415,64.8421,64.9415,17798.0
2024-09-25 12:40:00,65.37,65.4,65.34,65.35,15603.0,64.9415,64.9713,64.9117,64.9216,15603.0
2024-09-25 12:45:00,65.36,65.37,65.23,65.25,35104.0,64.9316,64.9415,64.8024,64.8223,35104.0
2024-09-25 12:50:00,65.25,65.37,65.24,65.35,16937.0,64.8223,64.9415,64.8123,64.9216,16937.0
2024-09-25 12:55:00,65.34,65.35,65.24,65.28,23236.0,64.9117,64.9216,64.8123,64.8521,23236.0
2024-09-25 13:00:00,65.28,65.33,65.17,65.32,20961.0,64.8521,64.9018,64.7428,64.8918,20961.0
2024-09-25 13:05:00,65.3,65.4,65.29,65.39,30874.0,64.8719,64.9713,64.862,64.9614,30874.0
2024-09-25 13:10:00,65.42,65.42,65.27,65.39,25841.0,64.9912,64.9912,64.8421,64.9614,25841.0
2024-09-25 13:15:00,65.39,65.45,65.34,65.43,25141.0,64.9614,65.021,64.9117,65.0011,25141.0
2024-09-25 13:20:00,65.42,65.42,65.34,65.36,10793.0,64.9912,64.9912,64.9117,64.9316,10793.0
2024-09-25 13:25:00,65.37,65.37,65.32,65.33,13540.0,64.9415,64.9415,64.8918,64.9018,13540.0
2024-09-25 13:30:00,65.31,65.34,65.28,65.28,19317.0,64.8819,64.9117,64.8521,64.8521,19317.0
2024-09-25 13:35:00,65.28,65.3,65.24,65.28,31438.0,64.8521,64.8719,64.8123,64.8521,31438.0
2024-09-25 13:40:00,65.27,65.29,65.24,65.25,18407.0,64.8421,64.862,64.8123,64.8223,18407.0
2024-09-25 13:45:00,65.26,65.26,65.17,65.22,23652.0,64.8322,64.8322,64.7428,64.7925,23652.0
2024-09-25 13:50:00,65.22,65.32,65.19,65.31,17597.0,64.7925,64.8918,64.7627,64.8819,17597.0
2024-09-25 13:55:00,65.3,65.37,65.28,65.36,33842.0,64.8719,64.9415,64.8521,64.9316,33842.0
2024-09-25 14:00:00,65.36,65.42,65.35,65.37,26271.0,64.9316,64.9912,64.9216,64.9415,26271.0
2024-09-25 14:05:00,65.38,65.4,65.25,65.25,29876.0,64.9514,64.9713,64.8223,64.8223,29876.0
2024-09-25 14:10:00,65.24,65.31,65.2,65.2,17485.0,64.8123,64.8819,64.7726,64.7726,17485.0
2024-09-25 14:15:00,65.2,65.26,65.16,65.25,43013.0,64.7726,64.8322,64.7329,64.8223,43013.0
2024-09-25 14:20:00,65.26,65.28,65.22,65.26,33923.0,64.8322,64.8521,64.7925,64.8322,33923.0
2024-09-25 14:25:00,65.26,65.31,65.25,65.31,23019.0,64.8322,64.8819,64.8223,64.8819,23019.0
2024-09-25 14:30:00,65.29,65.32,65.26,65.31,18952.0,64.862,64.8918,64.8322,64.8819,18952.0
2024-09-25 14:35:00,65.31,65.34,65.26,65.29,27932.0,64.8819,64.9117,64.8322,64.862,27932.0
2024-09-25 14:40:00,65.29,65.3,65.25,65.29,23544.0,64.862,64.8719,64.8223,64.862,23544.0
2024-09-25 14:45:00,65.29,65.31,65.18,65.21,41837.0,64.862,64.8819,64.7527,64.7825,41837.0
2024-09-25 14:50:00,65.22,65.29,65.2,65.28,23496.0,64.7925,64.862,64.7726,64.8521,23496.0
2024-09-25 14:55:00,65.28,65.29,65.2,65.2,18181.0,64.8521,64.862,64.7726,64.7726,18181.0
2024-09-25 15:00:00,65.2,65.27,65.17,65.27,24270.0,64.7726,64.8421,64.7428,64.8421,24270.0
2024-09-25 15:05:00,65.28,65.29,65.24,65.28,31415.0,64.8521,64.862,64.8123,64.8521,31415.0
2024-09-25 15:10:00,65.28,65.3,65.19,65.2,39891.0,64.8521,64.8719,64.7627,64.7726,39891.0
2024-09-25 15:15:00,65.19,65.25,65.17,65.2,60519.0,64.7627,64.8223,64.7428,64.7726,60519.0
2024-09-25 15:20:00,65.2,65.23,65.18,65.23,22290.0,64.7726,64.8024,64.7527,64.8024,22290.0
2024-09-25 15:25:00,65.22,65.25,65.2,65.22,23549.0,64.7925,64.8223,64.7726,64.7925,23549.0
2024-09-25 15:30:00,65.22,65.22,65.13,65.19,47725.0,64.7925,64.7925,64.7031,64.7627,47725.0
2024-09-25 15:35:00,65.18,65.2,65.13,65.14,40800.0,64.7527,64.7726,64.7031,64.713,40800.0
2024-09-25 15:40:00,65.14,65.18,65.09,65.14,76777.0,64.713,64.7527,64.6633,64.713,76777.0
2024-09-25 15:45:00,65.14,65.22,65.13,65.21,63204.0,64.713,64.7925,64.7031,64.7825,63204.0
2024-09-25 15:50:00,65.22,65.26,65.1,65.25,157694.0,64.7925,64.8322,64.6733,64.8223,157694.0
2024-09-25 15:55:00,65.26,65.36,65.22,65.34,315488.0,64.8322,64.9316,64.7925,64.9117,315488.0
2024-09-26 09:30:00,66.42,66.98,66.34,66.8,141430.0,65.9846,66.5409,65.9051,66.3621,141430.0
2024-09-26 09:35:00,66.77,66.8,66.54,66.58,55046.0,66.3323,66.3621,66.1038,66.1436,55046.0
2024-09-26 09:40:00,66.54,66.76,66.47,66.61,43687.0,66.1038,66.3224,66.0343,66.1734,43687.0
2024-09-26 09:45:00,66.63,66.7,66.37,66.4,48770.0,66.1932,66.2628,65.9349,65.9647,48770.0
2024-09-26 09:50:00,66.41,66.44,66.27,66.3,14266.0,65.9747,66.0045,65.8356,65.8654,14266.0
2024-09-26 09:55:00,66.32,66.34,66.13,66.25,34037.0,65.8853,65.9051,65.6965,65.8157,34037.0
2024-09-26 10:00:00,66.27,66.42,66.01,66.11,42543.0,65.8356,65.9846,65.5773,65.6766,42543.0
2024-09-26 10:05:00,66.1,66.19,66.08,66.11,19365.0,65.6667,65.7561,65.6468,65.6766,19365.0
2024-09-26 10:10:00,66.13,66.23,66.11,66.12,18164.0,65.6965,65.7959,65.6766,65.6866,18164.0
2024-09-26 10:15:00,66.1,66.15,65.98,66.12,26371.0,65.6667,65.7164,65.5475,65.6866,26371.0
2024-09-26 10:20:00,66.1,66.12,66.0,66.03,35297.0,65.6667,65.6866,65.5674,65.5972,35297.0
2024-09-26 10:25:00,66.05,66.05,65.84,65.87,95110.0,65.617,65.617,65.4084,65.4382,95110.0
2024-09-26 10:30:00,65.92,66.01,65.88,65.98,34644.0,65.4879,65.5773,65.4481,65.5475,34644.0
2024-09-26 10:35:00,66.0,66.13,65.97,66.1,15673.0,65.5674,65.6965,65.5376,65.6667,15673.0
2024-09-26 10:40:00,66.09,66.09,65.94,65.95,66242.0,65.6568,65.6568,65.5078,65.5177,66242.0
2024-09-26 10:45:00,65.98,66.01,65.84,65.91,14398.0,65.5475,65.5773,65.4084,65.4779,14398.0
2024-09-26 10:50:00,65.93,65.94,65.73,65.77,23125.0,65.4978,65.5078,65.2991,65.3389,23125.0
2024-09-26 10:55:00,65.77,65.77,65.51,65.58,18865.0,65.3389,65.3389,65.0806,65.1501,18865.0
2024-09-26 11:00:00,65.57,65.64,65.46,65.63,21289.0,65.1402,65.2097,65.0309,65.1998,21289.0
2024-09-26 11:05:00,65.65,65.72,65.62,65.69,15799.0,65.2197,65.2892,65.1899,65.2594,15799.0
2024-09-26 11:10:00,65.7,65.7,65.63,65.7,16985.0,65.2693,65.2693,65.1998,65.2693,16985.0
2024-09-26 11:15:00,65.71,65.74,65.68,65.69,14905.0,65.2793,65.3091,65.2495,65.2594,14905.0
2024-09-26 11:20:00,65.69,65.75,65.66,65.7,18240.0,65.2594,65.319,65.2296,65.2693,18240.0
2024-09-26 11:25:00,65.7,65.7,65.6,65.65,15364.0,65.2693,65.2693,65.17,65.2197,15364.0
2024-09-26 11:30:00,65.63,65.76,65.62,65.71,144600.0,65.1998,65.3289,65.1899,65.2793,144600.0
2024-09-26 11:35:00,65.7,65.74,65.64,65.74,24496.0,65.2693,65.3091,65.2097,65.3091,24496.0
2024-09-26 11:40:00,65.73,65.81,65.72,65.78,31792.0,65.2991,65.3786,65.2892,65.3488,31792.0
2024-09-26 11:45:00,65.77,65.86,65.76,65.8,25189.0,65.3389,65.4283,65.3289,65.3687,25189.0
2024-09-26 11:50:00,65.8,65.81,65.73,65.8,13280.0,65.3687,65.3786,65.2991,65.3687,13280.0
2024-09-26 11:55:00,65.79,65.91,65.79,65.89,9316.0,65.3587,65.4779,65.3587,65.4581,9316.0
2024-09-26 12:00:00,65.88,65.88,65.71,65.74,13231.0,65.4481,65.4481,65.2793,65.3091,13231.0
2024-09-26 12:05:00,65.74,65.83,65.72,65.78,15524.0,65.3091,65.3985,65.2892,65.3488,15524.0
2024-09-26 12:10:00,65.78,65.81,65.74,65.78,24226.0,65.3488,65.3786,65.3091,65.3488,24226.0
2024-09-26 12:15:00,65.78,65.86,65.75,65.75,22773.0,65.3488,65.4283,65.319,65.319,22773.0
2024-09-26 12:20:00,65.75,65.78,65.67,65.73,27815.0,65.319,65.3488,65.2395,65.2991,27815.0
2024-09-26 12:25:00,65.74,65.77,65.65,65.65,30821.0,65.3091,65.3389,65.2197,65.2197,30821.0
2024-09-26 12:30:00,65.65,65.65,65.56,65.56,15491.0,65.2197,65.2197,65.1302,65.1302,15491.0
2024-09-26 12:35:00,65.56,65.69,65.56,65.69,14020.0,65.1302,65.2594,65.1302,65.2594,14020.0
2024-09-26 12:40:00,65.69,65.69,65.6,65.67,15155.0,65.2594,65.2594,65.17,65.2395,15155.0
2024-09-26 12:45:00,65.66,65.73,65.65,65.67,12649.0,65.2296,65.2991,65.2197,65.2395,12649.0
2024-09-26 12:50:00,65.67,65.69,65.62,65.65,11214.0,65.2395,65.2594,65.1899,65.2197,11214.0
2024-09-26 12:55:00,65.65,65.66,65.63,65.66,8051.0,65.2197,65.2296,65.1998,65.2296,8051.0
2024-09-26 13:00:00,65.66,65.71,65.65,65.7,11441.0,65.2296,65.2793,65.2197,65.2693,11441.0
2024-09-26 13:05:00,65.71,65.77,65.68,65.74,26871.0,65.2793,65.3389,65.2495,65.3091,26871.0
2024-09-26 13:10:00,65.76,65.86,65.73,65.74,71797.0,65.3289,65.4283,65.2991,65.3091,71797.0
2024-09-26 13:15:00,65.75,65.77,65.6,65.63,18020.0,65.319,65.3389,65.17,65.1998,18020.0
2024-09-26 13:20:00,65.63,65.69,65.59,65.59,24052.0,65.1998,65.2594,65.16,65.16,24052.0
2024-09-26 13:25:00,65.59,65.63,65.57,65.63,24931.0,65.16,65.1998,65.1402,65.1998,24931.0
2024-09-26 13:30:00,65.63,65.7,65.63,65.68,19143.0,65.1998,65.2693,65.1998,65.2495,19143.0
2024-09-26 13:35:00,65.69,65.7,65.63,65.68,21585.0,65.2594,65.2693,65.1998,65.2495,21585.0
2024-09-26 13:40:00,65.68,65.75,65.68,65.73,20041.0,65.2495,65.319,65.2495,65.2991,20041.0
2024-09-26 13:45:00,65.72,65.77,65.7,65.77,90723.0,65.2892,65.3389,65.2693,65.3389,90723.0
2024-09-26 13:50:00,65.78,65.8,65.75,65.79,14370.0,65.3488,65.3687,65.319,65.3587,14370.0
2024-09-26 13:55:00,65.79,65.82,65.78,65.78,12012.0,65.3587,65.3885,65.3488,65.3488,12012.0
2024-09-26 14:00:00,65.78,65.83,65.78,65.81,27380.0,65.3488,65.3985,65.3488,65.3786,27380.0
2024-09-26 14:05:00,65.8,65.81,65.76,65.76,21970.0,65.3687,65.3786,65.3289,65.3289,21970.0
2024-09-26 14:10:00,65.76,65.9,65.75,65.9,19335.0,65.3289,65.468,65.319,65.468,19335.0
2024-09-26 14:15:00,65.9,66.04,65.9,65.95,416321.0,65.468,65.6071,65.468,65.5177,416321.0
2024-09-26 14:20:00,65.95,65.99,65.93,65.98,14961.0,65.5177,65.5574,65.4978,65.5475,14961.0
2024-09-26 14:25:00,65.97,65.99,65.94,65.96,15209.0,65.5376,65.5574,65.5078,65.5276,15209.0
2024-09-26 14:30:00,65.95,65.97,65.86,65.86,13122.0,65.5177,65.5376,65.4283,65.4283,13122.0
2024-09-26 14:35:00,65.85,65.92,65.82,65.92,15208.0,65.4183,65.4879,65.3885,65.4879,15208.0
2024-09-26 14:40:00,65.91,65.93,65.86,65.86,11940.0,65.4779,65.4978,65.4283,65.4283,11940.0
2024-09-26 14:45:00,65.85,65.89,65.84,65.88,11703.0,65.4183,65.4581,65.4084,65.4481,11703.0
2024-09-26 14:50:00,65.89,65.96,65.89,65.96,14317.0,65.4581,65.5276,65.4581,65.5276,14317.0
2024-09-26 14:55:00,65.96,65.97,65.84,65.85,31407.0,65.5276,65.5376,65.4084,65.4183,31407.0
2024-09-26 15:00:00,65.84,65.88,65.82,65.87,16511.0,65.4084,65.4481,65.3885,65.4382,16511.0
2024-09-26 15:05:00,65.87,65.88,65.83,65.84,17138.0,65.4382,65.4481,65.3985,65.4084,17138.0
2024-09-26 15:10:00,65.84,65.92,65.84,65.9,22020.0,65.4084,65.4879,65.4084,65.468,22020.0
2024-09-26 15:15:00,65.9,65.94,65.88,65.92,24853.0,65.468,65.5078,65.4481,65.4879,24853.0
2024-09-26 15:20:00,65.92,65.94,65.85,65.86,20583.0,65.4879,65.5078,65.4183,65.4283,20583.0
2024-09-26 15:25:00,65.86,65.87,65.74,65.76,25075.0,65.4283,65.4382,65.3091,65.3289,25075.0
2024-09-26 15:30:00,65.77,65.83,65.71,65.82,43251.0,65.3389,65.3985,65.2793,65.3885,43251.0
2024-09-26 15:35:00,65.83,65.83,65.74,65.76,25707.0,65.3985,65.3985,65.3091,65.3289,25707.0
2024-09-26 15:40:00,65.76,65.78,65.74,65.76,29778.0,65.3289,65.3488,65.3091,65.3289,29778.0
2024-09-26 15:45:00,65.77,65.8,65.74,65.77,77185.0,65.3389,65.3687,65.3091,65.3389,77185.0
2024-09-26 15:50:00,65.79,65.79,65.62,65.71,92282.0,65.3587,65.3587,65.1899,65.2793,92282.0
2024-09-26 15:55:00,65.7,65.76,65.64,65.69,260801.0,65.2693,65.3289,65.2097,65.2594,260801.0
2024-09-27 09:30:00,65.83,65.98,65.62,65.7,54339.0,65.3985,65.5475,65.1899,65.2693,54339.0
2024-09-27 09:35:00,65.67,65.69,65.49,65.52,30029.0,65.2395,65.2594,65.0607,65.0905,30029.0
2024-09-27 09:40:00,65.53,65.56,65.41,65.48,19711.0,65.1004,65.1302,64.9812,65.0508,19711.0
2024-09-27 09:45:00,65.5,65.5,65.13,65.2,69973.0,65.0706,65.0706,64.7031,64.7726,69973.0
2024-09-27 09:50:00,65.19,65.19,64.92,64.94,127020.0,64.7627,64.7627,64.4944,64.5143,127020.0
2024-09-27 09:55:00,64.92,64.95,64.78,64.79,104157.0,64.4944,64.5242,64.3554,64.3653,104157.0
2024-09-27 10:00:00,64.77,65.18,64.63,65.09,98238.0,64.3454,64.7527,64.2063,64.6633,98238.0
2024-09-27 10:05:00,65.08,65.18,64.97,65.06,37538.0,64.6534,64.7527,64.5441,64.6335,37538.0
2024-09-27 10:10:00,65.06,65.12,64.98,65.03,48059.0,64.6335,64.6931,64.554,64.6037,48059.0
2024-09-27 10:15:00,65.03,65.18,64.96,65.18,47474.0,64.6037,64.7527,64.5342,64.7527,47474.0
2024-09-27 10:20:00,65.18,65.31,65.18,65.25,11973.0,64.7527,64.8819,64.7527,64.8223,11973.0
2024-09-27 10:25:00,65.27,65.35,65.27,65.28,8586.0,64.8421,64.9216,64.8421,64.8521,8586.0
2024-09-27 10:30:00,65.29,65.29,65.07,65.07,18521.0,64.862,64.862,64.6435,64.6435,18521.0
2024-09-27 10:35:00,65.05,65.13,64.99,65.06,37718.0,64.6236,64.7031,64.564,64.6335,37718.0
2024-09-27 10:40:00,65.06,65.15,65.06,65.13,10316.0,64.6335,64.7229,64.6335,64.7031,10316.0
2024-09-27 10:45:00,65.14,65.23,65.1,65.11,14795.0,64.713,64.8024,64.6733,64.6832,14795.0
2024-09-27 10:50:00,65.15,65.17,65.08,65.16,16542.0,64.7229,64.7428,64.6534,64.7329,16542.0
2024-09-27 10:55:00,65.15,65.16,65.1,65.12,13273.0,64.7229,64.7329,64.6733,64.6931,13273.0
2024-09-27 11:00:00,65.12,65.12,64.93,64.93,37754.0,64.6931,64.6931,64.5044,64.5044,37754.0
2024-09-27 11:05:00,64.93,64.97,64.91,64.92,16596.0,64.5044,64.5441,64.4845,64.4944,16596.0
2024-09-27 11:10:00,64.93,64.97,64.85,64.86,50233.0,64.5044,64.5441,64.4249,64.4348,50233.0
2024-09-27 11:15:00,64.86,64.86,64.71,64.73,55453.0,64.4348,64.4348,64.2858,64.3057,55453.0
2024-09-27 11:20:00,64.73,64.79,64.67,64.71,58507.0,64.3057,64.3653,64.2461,64.2858,58507.0
2024-09-27 11:25:00,64.7,64.82,64.68,64.81,33520.0,64.2759,64.3951,64.256,64.3852,33520.0
2024-09-27 11:30:00,64.8,64.86,64.74,64.84,40736.0,64.3752,64.4348,64.3156,64.415,40736.0
2024-09-27 11:35:00,64.84,64.96,64.82,64.94,17056.0,64.415,64.5342,64.3951,64.5143,17056.0
2024-09-27 11:40:00,64.95,65.05,64.94,65.03,11530.0,64.5242,64.6236,64.5143,64.6037,11530.0
2024-09-27 11:45:00,65.03,65.07,64.99,64.99,14461.0,64.6037,64.6435,64.564,64.564,14461.0
2024-09-27 11:50:00,64.98,64.98,64.88,64.95,26369.0,64.554,64.554,64.4547,64.5242,26369.0
2024-09-27 11:55:00,64.97,64.97,64.9,64.91,14783.0,64.5441,64.5441,64.4746,64.4845,14783.0
2024-09-27 12:00:00,64.92,64.95,64.88,64.95,22559.0,64.4944,64.5242,64.4547,64.5242,22559.0
2024-09-27 12:05:00,64.94,65.0,64.88,64.89,19855.0,64.5143,64.5739,64.4547,64.4646,19855.0
2024-09-27 12:10:00,64.88,64.92,64.83,64.85,27913.0,64.4547,64.4944,64.405,64.4249,27913.0
2024-09-27 12:15:00,64.85,64.89,64.79,64.8,18806.0,64.4249,64.4646,64.3653,64.3752,18806.0
2024-09-27 12:20:00,64.8,64.89,64.79,64.89,19612.0,64.3752,64.4646,64.3653,64.4646,19612.0
2024-09-27 12:25:00,64.89,64.95,64.86,64.9,11864.0,64.4646,64.5242,64.4348,64.4746,11864.0
2024-09-27 12:30:00,64.91,64.96,64.91,64.92,15370.0,64.4845,64.5342,64.4845,64.4944,15370.0
2024-09-27 12:35:00,64.92,64.95,64.89,64.89,14167.0,64.4944,64.5242,64.4646,64.4646,14167.0
2024-09-27 12:40:00,64.89,64.92,64.86,64.88,20703.0,64.4646,64.4944,64.4348,64.4547,20703.0
2024-09-27 12:45:00,64.88,64.88,64.82,64.82,12485.0,64.4547,64.4547,64.3951,64.3951,12485.0
2024-09-27 12:50:00,64.83,64.91,64.82,64.89,30919.0,64.405,64.4845,64.3951,64.4646,30919.0
2024-09-27 12:55:00,64.9,64.95,64.89,64.95,32865.0,64.4746,64.5242,64.4646,64.5242,32865.0
2024-09-27 13:00:00,64.95,64.98,64.94,64.95,22148.0,64.5242,64.554,64.5143,64.5242,22148.0
2024-09-27 13:05:00,64.95,64.96,64.84,64.86,23086.0,64.5242,64.5342,64.415,64.4348,23086.0
2024-09-27 13:10:00,64.87,64.88,64.83,64.84,10843.0,64.4448,64.4547,64.405,64.415,10843.0
2024-09-27 13:15:00,64.83,64.83,64.67,64.67,35363.0,64.405,64.405,64.2461,64.2461,35363.0
2024-09-27 13:20:00,64.67,64.76,64.67,64.75,21775.0,64.2461,64.3355,64.2461,64.3256,21775.0
2024-09-27 13:25:00,64.74,64.77,64.69,64.76,11841.0,64.3156,64.3454,64.2659,64.3355,11841.0
2024-09-27 13:30:00,64.76,64.77,64.72,64.74,12148.0,64.3355,64.3454,64.2957,64.3156,12148.0
2024-09-27 13:35:00,64.74,64.75,64.69,64.7,15216.0,64.3156,64.3256,64.2659,64.2759,15216.0
2024-09-27 13:40:00,64.69,64.77,64.69,64.76,18970.0,64.2659,64.3454,64.2659,64.3355,18970.0
2024-09-27 13:45:00,64.77,64.77,64.72,64.73,16006.0,64.3454,64.3454,64.2957,64.3057,16006.0
2024-09-27 13:50:00,64.73,64.8,64.73,64.78,13472.0,64.3057,64.3752,64.3057,64.3554,13472.0
2024-09-27 13:55:00,64.78,64.82,64.76,64.82,16217.0,64.3554,64.3951,64.3355,64.3951,16217.0
2024-09-27 14:00:00,64.82,64.84,64.73,64.73,15624.0,64.3951,64.415,64.3057,64.3057,15624.0
2024-09-27 14:05:00,64.73,64.9,64.73,64.9,73719.0,64.3057,64.4746,64.3057,64.4746,73719.0
2024-09-27 14:10:00,64.89,64.94,64.84,64.88,22464.0,64.4646,64.5143,64.415,64.4547,22464.0
2024-09-27 14:15:00,64.88,64.9,64.83,64.85,16495.0,64.4547,64.4746,64.405,64.4249,16495.0
2024-09-27 14:20:00,64.86,64.9,64.85,64.89,12797.0,64.4348,64.4746,64.4249,64.4646,12797.0
2024-09-27 14:25:00,64.89,64.9,64.79,64.81,27007.0,64.4646,64.4746,64.3653,64.3852,27007.0
2024-09-27 14:30:00,64.81,64.83,64.69,64.77,24326.0,64.3852,64.405,64.2659,64.3454,24326.0
2024-09-27 14:35:00,64.77,64.77,64.7,64.72,20414.0,64.3454,64.3454,64.2759,64.2957,20414.0
2024-09-27 14:40:00,64.72,64.76,64.68,64.74,23494.0,64.2957,64.3355,64.256,64.3156,23494.0
2024-09-27 14:45:00,64.73,64.83,64.73,64.82,31372.0,64.3057,64.405,64.3057,64.3951,31372.0
2024-09-27 14:50:00,64.81,64.86,64.79,64.84,22583.0,64.3852,64.4348,64.3653,64.415,22583.0
2024-09-27 14:55:00,64.84,64.9,64.83,64.87,21395.0,64.415,64.4746,64.405,64.4448,21395.0
2024-09-27 15:00:00,64.87,64.9,64.82,64.84,25289.0,64.4448,64.4746,64.3951,64.415,25289.0
2024-09-27 15:05:00,64.85,64.85,64.71,64.73,31083.0,64.4249,64.4249,64.2858,64.3057,31083.0
2024-09-27 15:10:00,64.73,64.76,64.68,64.7,37757.0,64.3057,64.3355,64.256,64.2759,37757.0
2024-09-27 15:15:00,64.7,64.77,64.69,64.77,48246.0,64.2759,64.3454,64.2659,64.3454,48246.0
2024-09-27 15:20:00,64.77,64.8,64.72,64.8,43435.0,64.3454,64.3752,64.2957,64.3752,43435.0
2024-09-27 15:25:00,64.8,64.8,64.71,64.78,48190.0,64.3752,64.3752,64.2858,64.3554,48190.0
2024-09-27 15:30:00,64.78,64.96,64.72,64.95,59608.0,64.3554,64.5342,64.2957,64.5242,59608.0
2024-09-27 15:35:00,64.94,64.95,64.84,64.88,38912.0,64.5143,64.5242,64.415,64.4547,38912.0
2024-09-27 15:40:00,64.89,64.92,64.86,64.89,38681.0,64.4646,64.4944,64.4348,64.4646,38681.0
2024-09-27 15:45:00,64.89,64.91,64.79,64.84,46126.0,64.4646,64.4845,64.3653,64.415,46126.0
2024-09-27 15:50:00,64.84,65.04,64.84,65.01,101970.0,64.415,64.6137,64.415,64.5838,101970.0
2024-09-27 15:55:00,65.01,65.05,64.96,64.99,354817.0,64.5838,64.6236,64.5342,64.564,354817.0
2024-09-30 09:30:00,64.76,64.83,64.51,64.58,153344.0,64.3355,64.405,64.0871,64.1567,153344.0
2024-09-30 09:35:00,64.58,64.64,64.43,64.62,26130.0,64.1567,64.2163,64.0077,64.1964,26130.0
2024-09-30 09:40:00,64.63,64.65,64.42,64.46,28295.0,64.2063,64.2262,63.9977,64.0375,28295.0
2024-09-30 09:45:00,64.47,64.58,64.46,64.57,52436.0,64.0474,64.1567,64.0375,64.1467,52436.0
2024-09-30 09:50:00,64.57,64.65,64.54,64.55,31363.0,64.1467,64.2262,64.1169,64.1269,31363.0
2024-09-30 09:55:00,64.54,64.61,64.51,64.58,37364.0,64.1169,64.1865,64.0871,64.1567,37364.0
2024-09-30 10:00:00,64.57,64.58,64.39,64.39,46581.0,64.1467,64.1567,63.9679,63.9679,46581.0
2024-09-30 10:05:00,64.38,64.5,64.38,64.44,42055.0,63.958,64.0772,63.958,64.0176,42055.0
2024-09-30 10:10:00,64.44,64.45,64.37,64.41,37827.0,64.0176,64.0275,63.948,63.9878,37827.0
2024-09-30 10:15:00,64.42,64.53,64.41,64.49,38347.0,63.9977,64.107,63.9878,64.0673,38347.0
2024-09-30 10:20:00,64.5,64.55,64.45,64.45,23262.0,64.0772,64.1269,64.0275,64.0275,23262.0
2024-09-30 10:25:00,64.46,64.49,64.38,64.47,48033.0,64.0375,64.0673,63.958,64.0474,48033.0
2024-09-30 10:30:00,64.49,64.52,64.44,64.5,95641.0,64.0673,64.0971,64.0176,64.0772,95641.0
2024-09-30 10:35:00,64.5,64.53,64.38,64.48,41724.0,64.0772,64.107,63.958,64.0573,41724.0
2024-09-30 10:40:00,64.48,64.63,64.48,64.62,25712.0,64.0573,64.2063,64.0573,64.1964,25712.0
2024-09-30 10:45:00,64.63,64.64,64.57,64.64,18389.0,64.2063,64.2163,64.1467,64.2163,18389.0
2024-09-30 10:50:00,64.64,64.67,64.63,64.64,15939.0,64.2163,64.2461,64.2063,64.2163,15939.0
2024-09-30 10:55:00,64.63,64.66,64.6,64.62,22473.0,64.2063,64.2361,64.1765,64.1964,22473.0
2024-09-30 11:00:00,64.62,64.65,64.58,64.6,33009.0,64.1964,64.2262,64.1567,64.1765,33009.0
2024-09-30 11:05:00,64.61,64.64,64.53,64.53,35712.0,64.1865,64.2163,64.107,64.107,35712.0
2024-09-30 11:10:00,64.54,64.61,64.54,64.6,29694.0,64.1169,64.1865,64.1169,64.1765,29694.0
2024-09-30 11:15:00,64.61,64.65,64.58,64.59,53181.0,64.1865,64.2262,64.1567,64.1666,53181.0
2024-09-30 11:20:00,64.59,64.61,64.56,64.58,19284.0,64.1666,64.1865,64.1368,64.1567,19284.0
2024-09-30 11:25:00,64.59,64.6,64.55,64.6,15362.0,64.1666,64.1765,64.1269,64.1765,15362.0
2024-09-30 11:30:00,64.6,64.61,64.48,64.49,18303.0,64.1765,64.1865,64.0573,64.0673,18303.0
2024-09-30 11:35:00,64.49,64.49,64.42,64.44,22762.0,64.0673,64.0673,63.9977,64.0176,22762.0
2024-09-30 11:40:00,64.44,64.47,64.39,64.42,20179.0,64.0176,64.0474,63.9679,63.9977,20179.0
2024-09-30 11:45:00,64.44,64.51,64.43,64.5,28847.0,64.0176,64.0871,64.0077,64.0772,28847.0
2024-09-30 11:50:00,64.5,64.51,64.45,64.49,23043.0,64.0772,64.0871,64.0275,64.0673,23043.0
2024-09-30 11:55:00,64.51,64.51,64.44,64.45,15197.0,64.0871,64.0871,64.0176,64.0275,15197.0
2024-09-30 12:00:00,64.45,64.51,64.44,64.51,13437.0,64.0275,64.0871,64.0176,64.0871,13437.0
2024-09-30 12:05:00,64.51,64.59,64.5,64.58,20453.0,64.0871,64.1666,64.0772,64.1567,20453.0
2024-09-30 12:10:00,64.58,64.61,64.54,64.56,12540.0,64.1567,64.1865,64.1169,64.1368,12540.0
2024-09-30 12:15:00,64.56,64.59,64.54,64.55,21898.0,64.1368,64.1666,64.1169,64.1269,21898.0
2024-09-30 12:20:00,64.55,64.56,64.51,64.53,22194.0,64.1269,64.1368,64.0871,64.107,22194.0
2024-09-30 12:25:00,64.52,64.54,64.51,64.53,16743.0,64.0971,64.1169,64.0871,64.107,16743.0
2024-09-30 12:30:00,64.53,64.54,64.51,64.53,12131.0,64.107,64.1169,64.0871,64.107,12131.0
2024-09-30 12:35:00,64.53,64.58,64.53,64.56,13850.0,64.107,64.1567,64.107,64.1368,13850.0
2024-09-30 12:40:00,64.57,64.57,64.53,64.55,13972.0,64.1467,64.1467,64.107,64.1269,13972.0
2024-09-30 12:45:00,64.55,64.55,64.5,64.51,12241.0,64.1269,64.1269,64.0772,64.0871,12241.0
2024-09-30 12:50:00,64.51,64.57,64.51,64.56,15006.0,64.0871,64.1467,64.0871,64.1368,15006.0
2024-09-30 12:55:00,64.56,64.6,64.54,64.59,15061.0,64.1368,64.1765,64.1169,64.1666,15061.0
2024-09-30 13:00:00,64.59,64.59,64.5,64.5,14041.0,64.1666,64.1666,64.0772,64.0772,14041.0
2024-09-30 13:05:00,64.51,64.53,64.47,64.48,12305.0,64.0871,64.107,64.0474,64.0573,12305.0
2024-09-30 13:10:00,64.48,64.48,64.38,64.42,31801.0,64.0573,64.0573,63.958,63.9977,31801.0
2024-09-30 13:15:00,64.42,64.44,64.39,64.4,18271.0,63.9977,64.0176,63.9679,63.9778,18271.0
2024-09-30 13:20:00,64.39,64.44,64.38,64.38,13173.0,63.9679,64.0176,63.958,63.958,13173.0
2024-09-30 13:25:00,64.39,64.4,64.33,64.34,14651.0,63.9679,63.9778,63.9083,63.9182,14651.0
2024-09-30 13:30:00,64.34,64.38,64.33,64.38,15134.0,63.9182,63.958,63.9083,63.958,15134.0
2024-09-30 13:35:00,64.37,64.39,64.36,64.37,19043.0,63.948,63.9679,63.9381,63.948,19043.0
2024-09-30 13:40:00,64.38,64.39,64.35,64.36,12085.0,63.958,63.9679,63.9282,63.9381,12085.0
2024-09-30 13:45:00,64.36,64.42,64.35,64.41,29865.0,63.9381,63.9977,63.9282,63.9878,29865.0
2024-09-30 13:50:00,64.42,64.42,64.36,64.38,20164.0,63.9977,63.9977,63.9381,63.958,20164.0
2024-09-30 13:55:00,64.39,64.45,64.34,64.45,84852.0,63.9679,64.0275,63.9182,64.0275,84852.0
2024-09-30 14:00:00,64.44,64.5,64.41,64.42,26643.0,64.0176,64.0772,63.9878,63.9977,26643.0
2024-09-30 14:05:00,64.42,64.42,64.33,64.37,22421.0,63.9977,63.9977,63.9083,63.948,22421.0
2024-09-30 14:10:00,64.37,64.38,64.3,64.33,39154.0,63.948,63.958,63.8785,63.9083,39154.0
2024-09-30 14:15:00,64.32,64.32,64.21,64.21,29952.0,63.8984,63.8984,63.7891,63.7891,29952.0
2024-09-30 14:20:00,64.2,64.22,64.04,64.08,50144.0,63.7792,63.799,63.6202,63.6599,50144.0
2024-09-30 14:25:00,64.08,64.2,64.06,64.2,24940.0,63.6599,63.7792,63.6401,63.7792,24940.0
2024-09-30 14:30:00,64.2,64.22,64.12,64.19,30017.0,63.7792,63.799,63.6997,63.7692,30017.0
2024-09-30 14:35:00,64.19,64.32,64.18,64.31,22782.0,63.7692,63.8984,63.7593,63.8884,22782.0
2024-09-30 14:40:00,64.31,64.38,64.29,64.38,20719.0,63.8884,63.958,63.8686,63.958,20719.0
2024-09-30 14:45:00,64.38,64.42,64.36,64.38,21045.0,63.958,63.9977,63.9381,63.958,21045.0
2024-09-30 14:50:00,64.39,64.41,64.3,64.32,91258.0,63.9679,63.9878,63.8785,63.8984,91258.0
2024-09-30 14:55:00,64.31,64.33,64.27,64.29,106905.0,63.8884,63.9083,63.8487,63.8686,106905.0
2024-09-30 15:00:00,64.29,64.39,64.2,64.39,50855.0,63.8686,63.9679,63.7792,63.9679,50855.0
2024-09-30 15:05:00,64.39,64.42,64.35,64.4,27987.0,63.9679,63.9977,63.9282,63.9778,27987.0
2024-09-30 15:10:00,64.41,64.42,64.33,64.36,25500.0,63.9878,63.9977,63.9083,63.9381,25500.0
2024-09-30 15:15:00,64.37,64.48,64.34,64.47,32873.0,63.948,64.0573,63.9182,64.0474,32873.0
2024-09-30 15:20:00,64.47,64.49,64.44,64.46,33598.0,64.0474,64.0673,64.0176,64.0375,33598.0
2024-09-30 15:25:00,64.46,64.47,64.43,64.46,30376.0,64.0375,64.0474,64.0077,64.0375,30376.0
2024-09-30 15:30:00,64.46,64.53,64.45,64.49,32216.0,64.0375,64.107,64.0275,64.0673,32216.0
2024-09-30 15:35:00,64.49,64.58,64.48,64.58,28074.0,64.0673,64.1567,64.0573,64.1567,28074.0
2024-09-30 15:40:00,64.57,64.61,64.54,64.61,34683.0,64.1467,64.1865,64.1169,64.1865,34683.0
2024-09-30 15:45:00,64.61,64.75,64.6,64.71,58208.0,64.1865,64.3256,64.1765,64.2858,58208.0
2024-09-30 15:50:00,64.71,64.98,64.7,64.93,124706.0,64.2858,64.554,64.2759,64.5044,124706.0
2024-09-30 15:55:00,64.94,65.19,64.9,65.14,551172.0,64.5143,64.7627,64.4746,64.713,551172.0
2024-10-01 09:30:00,65.12,65.3,64.55,64.55,98318.0,64.6931,64.8719,64.1269,64.1269,98318.0
2024-10-01 09:35:00,64.55,64.59,64.07,64.17,60951.0,64.1269,64.1666,63.65,63.7494,60951.0
2024-10-01 09:40:00,64.12,64.34,64.07,64.32,104103.0,63.6997,63.9182,63.65,63.8984,104103.0
2024-10-01 09:45:00,64.29,64.4,64.14,64.18,50985.0,63.8686,63.9778,63.7196,63.7593,50985.0
2024-10-01 09:50:00,64.12,64.36,64.02,64.31,74060.0,63.6997,63.9381,63.6003,63.8884,74060.0
2024-10-01 09:55:00,64.29,64.39,64.21,64.25,32408.0,63.8686,63.9679,63.7891,63.8288,32408.0
2024-10-01 10:00:00,64.29,64.3,63.89,64.06,58986.0,63.8686,63.8785,63.4712,63.6401,58986.0
2024-10-01 10:05:00,64.04,64.04,63.63,63.63,28730.0,63.6202,63.6202,63.2129,63.2129,28730.0
2024-10-01 10:10:00,63.62,63.89,63.6,63.64,152884.0,63.203,63.4712,63.1831,63.2228,152884.0
2024-10-01 10:15:00,63.62,63.64,63.48,63.52,51610.0,63.203,63.2228,63.0639,63.1036,51610.0
2024-10-01 10:20:00,63.53,64.0,63.49,63.76,61627.0,63.1136,63.5805,63.0738,63.342,61627.0
2024-10-01 10:25:00,63.77,63.79,63.51,63.63,47137.0,63.352,63.3718,63.0937,63.2129,47137.0
2024-10-01 10:30:00,63.63,63.68,63.37,63.45,84912.0,63.2129,63.2626,62.9546,63.0341,84912.0
2024-10-01 10:35:00,63.43,63.56,63.4,63.52,28560.0,63.0142,63.1434,62.9844,63.1036,28560.0
2024-10-01 10:40:00,63.51,63.73,63.5,63.69,46871.0,63.0937,63.3122,63.0837,63.2725,46871.0
2024-10-01 10:45:00,63.69,63.74,63.58,63.6,38646.0,63.2725,63.3222,63.1632,63.1831,38646.0
2024-10-01 10:50:00,63.6,63.76,63.56,63.64,50140.0,63.1831,63.342,63.1434,63.2228,50140.0
2024-10-01 10:55:00,63.65,63.7,63.6,63.68,36780.0,63.2328,63.2824,63.1831,63.2626,36780.0
2024-10-01 11:00:00,63.68,63.74,63.57,63.57,30287.0,63.2626,63.3222,63.1533,63.1533,30287.0
2024-10-01 11:05:00,63.57,63.58,63.34,63.43,43409.0,63.1533,63.1632,62.9248,63.0142,43409.0
2024-10-01 11:10:00,63.43,63.53,63.4,63.44,63975.0,63.0142,63.1136,62.9844,63.0241,63975.0
2024-10-01 11:15:00,63.44,63.47,63.26,63.37,107956.0,63.0241,63.0539,62.8453,62.9546,107956.0
2024-10-01 11:20:00,63.36,63.57,63.35,63.51,38792.0,62.9447,63.1533,62.9347,63.0937,38792.0
2024-10-01 11:25:00,63.51,63.59,63.44,63.55,63665.0,63.0937,63.1732,63.0241,63.1334,63665.0
2024-10-01 11:30:00,63.55,63.73,63.51,63.7,31875.0,63.1334,63.3122,63.0937,63.2824,31875.0
2024-10-01 11:35:00,63.69,63.73,63.62,63.72,23096.0,63.2725,63.3122,63.203,63.3023,23096.0
2024-10-01 11:40:00,63.73,63.81,63.68,63.75,28304.0,63.3122,63.3917,63.2626,63.3321,28304.0
2024-10-01 11:45:00,63.74,63.75,63.6,63.63,26992.0,63.3222,63.3321,63.1831,63.2129,26992.0
2024-10-01 11:50:00,63.63,63.63,63.53,63.54,52966.0,63.2129,63.2129,63.1136,63.1235,52966.0
2024-10-01 11:55:00,63.55,63.56,63.38,63.4,58469.0,63.1334,63.1434,62.9645,62.9844,58469.0
2024-10-01 12:00:00,63.4,63.47,63.32,63.44,33636.0,62.9844,63.0539,62.9049,63.0241,33636.0
2024-10-01 12:05:00,63.43,63.56,63.43,63.51,27364.0,63.0142,63.1434,63.0142,63.0937,27364.0
2024-10-01 12:10:00,63.52,63.59,63.47,63.56,37075.0,63.1036,63.1732,63.0539,63.1434,37075.0
2024-10-01 12:15:00,63.57,63.64,63.56,63.58,24466.0,63.1533,63.2228,63.1434,63.1632,24466.0
2024-10-01 12:20:00,63.58,63.61,63.54,63.56,23773.0,63.1632,63.193,63.1235,63.1434,23773.0
2024-10-01 12:25:00,63.57,63.59,63.47,63.56,36395.0,63.1533,63.1732,63.0539,63.1434,36395.0
2024-10-01 12:30:00,63.56,63.62,63.4,63.57,69379.0,63.1434,63.203,62.9844,63.1533,69379.0
2024-10-01 12:35:00,63.56,63.61,63.44,63.45,27999.0,63.1434,63.193,63.0241,63.0341,27999.0
2024-10-01 12:40:00,63.46,63.5,63.37,63.42,41395.0,63.044,63.0837,62.9546,63.0043,41395.0
2024-10-01 12:45:00,63.42,63.45,63.33,63.45,40174.0,63.0043,63.0341,62.9149,63.0341,40174.0
2024-10-01 12:50:00,63.44,63.64,63.43,63.62,35159.0,63.0241,63.2228,63.0142,63.203,35159.0
2024-10-01 12:55:00,63.62,63.63,63.52,63.58,32559.0,63.203,63.2129,63.1036,63.1632,32559.0
2024-10-01 13:00:00,63.57,63.57,63.44,63.44,28053.0,63.1533,63.1533,63.0241,63.0241,28053.0
2024-10-01 13:05:00,63.45,63.46,63.34,63.37,38073.0,63.0341,63.044,62.9248,62.9546,38073.0
2024-10-01 13:10:00,63.38,63.43,63.33,63.33,34173.0,62.9645,63.0142,62.9149,62.9149,34173.0
2024-10-01 13:15:00,63.33,63.33,63.23,63.24,33945.0,62.9149,62.9149,62.8155,62.8255,33945.0
2024-10-01 13:20:00,63.24,63.27,63.18,63.21,53640.0,62.8255,62.8553,62.7658,62.7956,53640.0
2024-10-01 13:25:00,63.21,63.22,63.14,63.15,42589.0,62.7956,62.8056,62.7261,62.736,42589.0
2024-10-01 13:30:00,63.14,63.37,63.13,63.32,53552.0,62.7261,62.9546,62.7162,62.9049,53552.0
2024-10-01 13:35:00,63.31,63.31,63.19,63.23,34175.0,62.895,62.895,62.7758,62.8155,34175.0
2024-10-01 13:40:00,63.23,63.39,63.2,63.39,37281.0,62.8155,62.9745,62.7857,62.9745,37281.0
2024-10-01 13:45:00,63.4,63.41,63.32,63.33,20811.0,62.9844,62.9943,62.9049,62.9149,20811.0
2024-10-01 13:50:00,63.33,63.39,63.31,63.39,19175.0,62.9149,62.9745,62.895,62.9745,19175.0
2024-10-01 13:55:00,63.4,63.55,63.39,63.52,28411.0,62.9844,63.1334,62.9745,63.1036,28411.0
2024-10-01 14:00:00,63.52,63.68,63.51,63.67,27215.0,63.1036,63.2626,63.0937,63.2526,27215.0
2024-10-01 14:05:00,63.68,63.7,63.64,63.66,25030.0,63.2626,63.2824,63.2228,63.2427,25030.0
2024-10-01 14:10:00,63.66,63.71,63.63,63.71,31246.0,63.2427,63.2924,63.2129,63.2924,31246.0
2024-10-01 14:15:00,63.7,63.76,63.7,63.73,27837.0,63.2824,63.342,63.2824,63.3122,27837.0
2024-10-01 14:20:00,63.73,63.76,63.68,63.71,18453.0,63.3122,63.342,63.2626,63.2924,18453.0
2024-10-01 14:25:00,63.72,63.74,63.68,63.73,25436.0,63.3023,63.3222,63.2626,63.3122,25436.0
2024-10-01 14:30:00,63.71,63.78,63.71,63.74,27465.0,63.2924,63.3619,63.2924,63.3222,27465.0
2024-10-01 14:35:00,63.73,63.74,63.62,63.68,22856.0,63.3122,63.3222,63.203,63.2626,22856.0
2024-10-01 14:40:00,63.69,63.7,63.62,63.64,28927.0,63.2725,63.2824,63.203,63.2228,28927.0
2024-10-01 14:45:00,63.64,63.69,63.61,63.64,21964.0,63.2228,63.2725,63.193,63.2228,21964.0
2024-10-01 14:50:00,63.64,63.66,63.54,63.55,31832.0,63.2228,63.2427,63.1235,63.1334,31832.0
2024-10-01 14:55:00,63.56,63.62,63.54,63.59,21086.0,63.1434,63.203,63.1235,63.1732,21086.0
2024-10-01 15:00:00,63.59,63.6,63.52,63.56,20883.0,63.1732,63.1831,63.1036,63.1434,20883.0
2024-10-01 15:05:00,63.57,63.63,63.53,63.62,24272.0,63.1533,63.2129,63.1136,63.203,24272.0
2024-10-01 15:10:00,63.62,63.64,63.58,63.6,26986.0,63.203,63.2228,63.1632,63.1831,26986.0
2024-10-01 15:15:00,63.59,63.64,63.55,63.64,43280.0,63.1732,63.2228,63.1334,63.2228,43280.0
2024-10-01 15:20:00,63.64,63.67,63.62,63.64,31254.0,63.2228,63.2526,63.203,63.2228,31254.0
2024-10-01 15:25:00,63.64,63.69,63.63,63.68,40869.0,63.2228,63.2725,63.2129,63.2626,40869.0
2024-10-01 15:30:00,63.67,63.67,63.49,63.49,38722.0,63.2526,63.2526,63.0738,63.0738,38722.0
2024-10-01 15:35:00,63.49,63.53,63.45,63.52,34809.0,63.0738,63.1136,63.0341,63.1036,34809.0
2024-10-01 15:40:00,63.52,63.58,63.5,63.51,41997.0,63.1036,63.1632,63.0837,63.0937,41997.0
2024-10-01 15:45:00,63.52,63.54,63.46,63.47,53937.0,63.1036,63.1235,63.044,63.0539,53937.0
2024-10-01 15:50:00,63.47,63.59,63.45,63.54,94201.0,63.0539,63.1732,63.0341,63.1235,94201.0
2024-10-01 15:55:00,63.55,63.66,63.52,63.61,385493.0,63.1334,63.2427,63.1036,63.193,385493.0
2024-10-02 09:30:00,63.22,63.34,62.94,63.27,177318.0,62.8056,62.9248,62.5274,62.8553,177318.0
2024-10-02 09:35:00,63.24,63.49,63.24,63.26,35229.0,62.8255,63.0738,62.8255,62.8453,35229.0
2024-10-02 09:40:00,63.28,63.3,63.02,63.11,25117.0,62.8652,62.8851,62.6069,62.6963,25117.0
2024-10-02 09:45:00,63.1,63.29,63.09,63.26,77593.0,62.6864,62.8751,62.6764,62.8453,77593.0
2024-10-02 09:50:00,63.27,63.44,63.2,63.44,59424.0,62.8553,63.0241,62.7857,63.0241,59424.0
2024-10-02 09:55:00,63.42,63.6,63.41,63.48,19807.0,63.0043,63.1831,62.9943,63.0639,19807.0
2024-10-02 10:00:00,63.48,63.64,63.43,63.6,90309.0,63.0639,63.2228,63.0142,63.1831,90309.0
2024-10-02 10:05:00,63.6,63.66,63.52,63.6,40711.0,63.1831,63.2427,63.1036,63.1831,40711.0
2024-10-02 10:10:00,63.6,63.83,63.59,63.83,36927.0,63.1831,63.4116,63.1732,63.4116,36927.0
2024-10-02 10:15:00,63.84,63.88,63.75,63.84,31823.0,63.4215,63.4613,63.3321,63.4215,31823.0
2024-10-02 10:20:00,63.83,63.89,63.68,63.68,33842.0,63.4116,63.4712,63.2626,63.2626,33842.0
2024-10-02 10:25:00,63.67,63.79,63.66,63.76,27004.0,63.2526,63.3718,63.2427,63.342,27004.0
2024-10-02 10:30:00,63.75,63.77,63.69,63.72,29381.0,63.3321,63.352,63.2725,63.3023,29381.0
2024-10-02 10:35:00,63.72,63.75,63.65,63.69,28279.0,63.3023,63.3321,63.2328,63.2725,28279.0
2024-10-02 10:40:00,63.69,63.81,63.66,63.67,54487.0,63.2725,63.3917,63.2427,63.2526,54487.0
2024-10-02 10:45:00,63.66,63.7,63.55,63.66,102216.0,63.2427,63.2824,63.1334,63.2427,102216.0
2024-10-02 10:50:00,63.67,63.69,63.53,63.59,76087.0,63.2526,63.2725,63.1136,63.1732,76087.0
2024-10-02 10:55:00,63.58,63.73,63.56,63.66,15616.0,63.1632,63.3122,63.1434,63.2427,15616.0
2024-10-02 11:00:00,63.64,63.87,63.63,63.86,40564.0,63.2228,63.4513,63.2129,63.4414,40564.0
2024-10-02 11:05:00,63.85,63.9,63.79,63.86,45462.0,63.4315,63.4811,63.3718,63.4414,45462.0
2024-10-02 11:10:00,63.87,63.91,63.78,63.83,45455.0,63.4513,63.4911,63.3619,63.4116,45455.0
2024-10-02 11:15:00,63.83,63.92,63.81,63.9,51343.0,63.4116,63.501,63.3917,63.4811,51343.0
2024-10-02 11:20:00,63.89,63.9,63.8,63.86,30623.0,63.4712,63.4811,63.3818,63.4414,30623.0
2024-10-02 11:25:00,63.86,63.91,63.81,63.9,39753.0,63.4414,63.4911,63.3917,63.4811,39753.0
2024-10-02 11:30:00,63.91,63.95,63.87,63.89,35793.0,63.4911,63.5308,63.4513,63.4712,35793.0
2024-10-02 11:35:00,63.89,63.89,63.78,63.83,34094.0,63.4712,63.4712,63.3619,63.4116,34094.0
2024-10-02 11:40:00,63.84,63.84,63.74,63.79,62784.0,63.4215,63.4215,63.3222,63.3718,62784.0
2024-10-02 11:45:00,63.77,63.81,63.73,63.77,39130.0,63.352,63.3917,63.3122,63.352,39130.0
2024-10-02 11:50:00,63.77,63.8,63.7,63.77,26909.0,63.352,63.3818,63.2824,63.352,26909.0
2024-10-02 11:55:00,63.78,63.79,63.68,63.76,32766.0,63.3619,63.3718,63.2626,63.342,32766.0
2024-10-02 12:00:00,63.76,63.87,63.75,63.82,34447.0,63.342,63.4513,63.3321,63.4016,34447.0
2024-10-02 12:05:00,63.84,63.87,63.81,63.86,36410.0,63.4215,63.4513,63.3917,63.4414,36410.0
2024-10-02 12:10:00,63.86,63.92,63.86,63.87,27456.0,63.4414,63.501,63.4414,63.4513,27456.0
2024-10-02 12:15:00,63.88,63.9,63.82,63.86,32134.0,63.4613,63.4811,63.4016,63.4414,32134.0
2024-10-02 12:20:00,63.86,64.01,63.84,64.0,28031.0,63.4414,63.5904,63.4215,63.5805,28031.0
2024-10-02 12:25:00,63.99,64.02,63.97,64.0,37543.0,63.5705,63.6003,63.5507,63.5805,37543.0
2024-10-02 12:30:00,64.0,64.0,63.9,63.91,22564.0,63.5805,63.5805,63.4811,63.4911,22564.0
2024-10-02 12:35:00,63.91,63.94,63.88,63.93,21695.0,63.4911,63.5209,63.4613,63.5109,21695.0
2024-10-02 12:40:00,63.94,63.96,63.86,63.88,24339.0,63.5209,63.5407,63.4414,63.4613,24339.0
2024-10-02 12:45:00,63.89,63.91,63.84,63.85,25340.0,63.4712,63.4911,63.4215,63.4315,25340.0
2024-10-02 12:50:00,63.85,63.89,63.83,63.87,19775.0,63.4315,63.4712,63.4116,63.4513,19775.0
2024-10-02 12:55:00,63.87,63.88,63.76,63.77,24780.0,63.4513,63.4613,63.342,63.352,24780.0
2024-10-02 13:00:00,63.76,63.8,63.75,63.77,24478.0,63.342,63.3818,63.3321,63.352,24478.0
2024-10-02 13:05:00,63.76,63.81,63.74,63.8,20685.0,63.342,63.3917,63.3222,63.3818,20685.0
2024-10-02 13:10:00,63.8,63.82,63.68,63.7,41360.0,63.3818,63.4016,63.2626,63.2824,41360.0
2024-10-02 13:15:00,63.7,63.76,63.68,63.75,19405.0,63.2824,63.342,63.2626,63.3321,19405.0
2024-10-02 13:20:00,63.74,63.75,63.71,63.71,19342.0,63.3222,63.3321,63.2924,63.2924,19342.0
2024-10-02 13:25:00,63.71,63.8,63.69,63.78,22017.0,63.2924,63.3818,63.2725,63.3619,22017.0
2024-10-02 13:30:00,63.78,63.78,63.57,63.57,42276.0,63.3619,63.3619,63.1533,63.1533,42276.0
2024-10-02 13:35:00,63.57,63.63,63.56,63.62,32274.0,63.1533,63.2129,63.1434,63.203,32274.0
2024-10-02 13:40:00,63.62,63.65,63.57,63.59,30051.0,63.203,63.2328,63.1533,63.1732,30051.0
2024-10-02 13:45:00,63.58,63.58,63.52,63.57,53288.0,63.1632,63.1632,63.1036,63.1533,53288.0
2024-10-02 13:50:00,63.58,63.6,63.56,63.57,23316.0,63.1632,63.1831,63.1434,63.1533,23316.0
2024-10-02 13:55:00,63.57,63.61,63.54,63.56,42901.0,63.1533,63.193,63.1235,63.1434,42901.0
2024-10-02 14:00:00,63.55,63.57,63.46,63.46,57468.0,63.1334,63.1533,63.044,63.044,57468.0
2024-10-02 14:05:00,63.45,63.46,63.17,63.27,171010.0,63.0341,63.044,62.7559,62.8553,171010.0
2024-10-02 14:10:00,63.27,63.33,63.22,63.22,33962.0,62.8553,62.9149,62.8056,62.8056,33962.0
2024-10-02 14:15:00,63.24,63.28,63.17,63.28,29918.0,62.8255,62.8652,62.7559,62.8652,29918.0
2024-10-02 14:20:00,63.29,63.3,63.19,63.21,37973.0,62.8751,62.8851,62.7758,62.7956,37973.0
2024-10-02 14:25:00,63.21,63.27,63.07,63.18,52429.0,62.7956,62.8553,62.6566,62.7658,52429.0
2024-10-02 14:30:00,63.17,63.24,63.09,63.15,70698.0,62.7559,62.8255,62.6764,62.736,70698.0
2024-10-02 14:35:00,63.14,63.29,63.11,63.29,93207.0,62.7261,62.8751,62.6963,62.8751,93207.0
2024-10-02 14:40:00,63.29,63.29,63.21,63.28,34061.0,62.8751,62.8751,62.7956,62.8652,34061.0
2024-10-02 14:45:00,63.27,63.32,63.21,63.23,42324.0,62.8553,62.9049,62.7956,62.8155,42324.0
2024-10-02 14:50:00,63.24,63.26,63.16,63.18,38180.0,62.8255,62.8453,62.746,62.7658,38180.0
2024-10-02 14:55:00,63.18,63.19,62.91,63.0,191438.0,62.7658,62.7758,62.4976,62.587,191438.0
2024-10-02 15:00:00,63.0,63.0,62.83,62.95,81995.0,62.587,62.587,62.4181,62.5374,81995.0
2024-10-02 15:05:00,62.94,62.98,62.74,62.75,113950.0,62.5274,62.5672,62.3287,62.3387,113950.0
2024-10-02 15:10:00,62.74,62.82,62.58,62.78,232424.0,62.3287,62.4082,62.1698,62.3685,232424.0
2024-10-02 15:15:00,62.78,62.92,62.76,62.78,156484.0,62.3685,62.5075,62.3486,62.3685,156484.0
2024-10-02 15:20:00,62.78,62.82,62.54,62.55,124893.0,62.3685,62.4082,62.13,62.14,124893.0
2024-10-02 15:25:00,62.55,62.55,62.44,62.5,142488.0,62.14,62.14,62.0307,62.0903,142488.0
2024-10-02 15:30:00,62.51,62.58,62.45,62.5,137068.0,62.1002,62.1698,62.0406,62.0903,137068.0
2024-10-02 15:35:00,62.5,62.51,62.37,62.4,97187.0,62.0903,62.1002,61.9612,61.991,97187.0
2024-10-02 15:40:00,62.4,62.45,62.35,62.42,136807.0,61.991,62.0406,61.9413,62.0108,136807.0
2024-10-02 15:45:00,62.42,62.47,62.38,62.44,174912.0,62.0108,62.0605,61.9711,62.0307,174912.0
2024-10-02 15:50:00,62.43,62.43,62.3,62.32,215847.0,62.0208,62.0208,61.8916,61.9115,215847.0
2024-10-02 15:55:00,62.31,62.33,62.12,62.14,681367.0,61.9015,61.9214,61.7128,61.7327,681367.0
2024-10-03 09:30:00,62.07,62.2,61.96,62.2,80202.0,61.6631,61.7923,61.5538,61.7923,80202.0
2024-10-03 09:35:00,62.2,62.38,62.09,62.11,130364.0,61.7923,61.9711,61.683,61.7029,130364.0
2024-10-03 09:40:00,62.12,62.31,62.08,62.3,83482.0,61.7128,61.9015,61.6731,61.8916,83482.0
2024-10-03 09:45:00,62.28,62.28,62.04,62.15,34917.0,61.8717,61.8717,61.6333,61.7426,34917.0
2024-10-03 09:50:00,62.14,62.19,62.06,62.19,24368.0,61.7327,61.7823,61.6532,61.7823,24368.0
2024-10-03 09:55:00,62.21,62.7,62.2,62.57,35502.0,61.8022,62.289,61.7923,62.1598,35502.0
2024-10-03 10:00:00,62.59,62.77,62.58,62.75,98651.0,62.1797,62.3585,62.1698,62.3387,98651.0
2024-10-03 10:05:00,62.75,62.88,62.72,62.85,35129.0,62.3387,62.4678,62.3089,62.438,35129.0
2024-10-03 10:10:00,62.84,62.84,62.33,62.41,64532.0,62.4281,62.4281,61.9214,62.0009,64532.0
2024-10-03 10:15:00,62.4,62.54,62.38,62.41,29577.0,61.991,62.13,61.9711,62.0009,29577.0
2024-10-03 10:20:00,62.43,62.46,62.2,62.28,22501.0,62.0208,62.0506,61.7923,61.8717,22501.0
2024-10-03 10:25:00,62.28,62.41,62.28,62.35,21084.0,61.8717,62.0009,61.8717,61.9413,21084.0
2024-10-03 10:30:00,62.35,62.53,62.27,62.47,23063.0,61.9413,62.1201,61.8618,62.0605,23063.0
2024-10-03 10:35:00,62.47,62.52,62.39,62.44,16874.0,62.0605,62.1102,61.981,62.0307,16874.0
2024-10-03 10:40:00,62.44,62.46,62.22,62.34,32731.0,62.0307,62.0506,61.8121,61.9314,32731.0
2024-10-03 10:45:00,62.33,62.55,62.28,62.46,26692.0,61.9214,62.14,61.8717,62.0506,26692.0
2024-10-03 10:50:00,62.47,62.57,62.44,62.51,21309.0,62.0605,62.1598,62.0307,62.1002,21309.0
2024-10-03 10:55:00,62.52,62.52,62.21,62.23,29180.0,62.1102,62.1102,61.8022,61.8221,29180.0
2024-10-03 11:00:00,62.22,62.32,62.21,62.27,26188.0,61.8121,61.9115,61.8022,61.8618,26188.0
2024-10-03 11:05:00,62.28,62.4,62.26,62.37,29734.0,61.8717,61.991,61.8519,61.9612,29734.0
2024-10-03 11:10:00,62.37,62.43,62.34,62.4,17281.0,61.9612,62.0208,61.9314,61.991,17281.0
2024-10-03 11:15:00,62.4,62.49,62.39,62.46,11871.0,61.991,62.0804,61.981,62.0506,11871.0
2024-10-03 11:20:00,62.46,62.56,62.44,62.52,23012.0,62.0506,62.1499,62.0307,62.1102,23012.0
2024-10-03 11:25:00,62.52,62.52,62.39,62.45,19704.0,62.1102,62.1102,61.981,62.0406,19704.0
2024-10-03 11:30:00,62.44,62.46,62.35,62.37,39814.0,62.0307,62.0506,61.9413,61.9612,39814.0
2024-10-03 11:35:00,62.37,62.43,62.35,62.4,80932.0,61.9612,62.0208,61.9413,61.991,80932.0
2024-10-03 11:40:00,62.39,62.52,62.39,62.52,12247.0,61.981,62.1102,61.981,62.1102,12247.0
2024-10-03 11:45:00,62.53,62.56,62.49,62.49,15960.0,62.1201,62.1499,62.0804,62.0804,15960.0
2024-10-03 11:50:00,62.5,62.52,62.42,62.47,60726.0,62.0903,62.1102,62.0108,62.0605,60726.0
2024-10-03 11:55:00,62.48,62.55,62.48,62.49,19306.0,62.0704,62.14,62.0704,62.0804,19306.0
2024-10-03 12:00:00,62.5,62.59,62.48,62.53,22264.0,62.0903,62.1797,62.0704,62.1201,22264.0
2024-10-03 12:05:00,62.52,62.63,62.51,62.59,32248.0,62.1102,62.2194,62.1002,62.1797,32248.0
2024-10-03 12:10:00,62.58,62.6,62.5,62.51,20714.0,62.1698,62.1896,62.0903,62.1002,20714.0
2024-10-03 12:15:00,62.51,62.56,62.49,62.56,16912.0,62.1002,62.1499,62.0804,62.1499,16912.0
2024-10-03 12:20:00,62.57,62.58,62.52,62.55,18534.0,62.1598,62.1698,62.1102,62.14,18534.0
2024-10-03 12:25:00,62.54,62.55,62.48,62.48,20171.0,62.13,62.14,62.0704,62.0704,20171.0
2024-10-03 12:30:00,62.48,62.49,62.41,62.49,16925.0,62.0704,62.0804,62.0009,62.0804,16925.0
2024-10-03 12:35:00,62.49,62.52,62.38,62.4,38553.0,62.0804,62.1102,61.9711,61.991,38553.0
2024-10-03 12:40:00,62.4,62.56,62.33,62.43,84136.0,61.991,62.1499,61.9214,62.0208,84136.0
2024-10-03 12:45:00,62.42,62.44,62.32,62.38,19598.0,62.0108,62.0307,61.9115,61.9711,19598.0
2024-10-03 12:50:00,62.39,62.41,62.31,62.37,22045.0,61.981,62.0009,61.9015,61.9612,22045.0
2024-10-03 12:55:00,62.35,62.49,62.34,62.41,24099.0,61.9413,62.0804,61.9314,62.0009,24099.0
2024-10-03 13:00:00,62.4,62.41,62.26,62.32,21362.0,61.991,62.0009,61.8519,61.9115,21362.0
2024-10-03 13:05:00,62.33,62.36,62.28,62.31,27060.0,61.9214,61.9512,61.8717,61.9015,27060.0
2024-10-03 13:10:00,62.3,62.32,62.25,62.27,16450.0,61.8916,61.9115,61.8419,61.8618,16450.0
2024-10-03 13:15:00,62.27,62.29,62.24,62.26,42255.0,61.8618,61.8817,61.832,61.8519,42255.0
2024-10-03 13:20:00,62.28,62.42,62.28,62.38,31397.0,61.8717,62.0108,61.8717,61.9711,31397.0
2024-10-03 13:25:00,62.37,62.5,62.34,62.36,27922.0,61.9612,62.0903,61.9314,61.9512,27922.0
2024-10-03 13:30:00,62.35,62.48,62.35,62.47,12015.0,61.9413,62.0704,61.9413,62.0605,12015.0
2024-10-03 13:35:00,62.47,62.48,62.39,62.39,14871.0,62.0605,62.0704,61.981,61.981,14871.0
2024-10-03 13:40:00,62.39,62.4,62.32,62.4,19964.0,61.981,61.991,61.9115,61.991,19964.0
2024-10-03 13:45:00,62.41,62.45,62.39,62.4,12152.0,62.0009,62.0406,61.981,61.991,12152.0
2024-10-03 13:50:00,62.39,62.43,62.38,62.41,9893.0,61.981,62.0208,61.9711,62.0009,9893.0
2024-10-03 13:55:00,62.42,62.43,62.29,62.34,24813.0,62.0108,62.0208,61.8817,61.9314,24813.0
2024-10-03 14:00:00,62.34,62.35,62.28,62.32,13851.0,61.9314,61.9413,61.8717,61.9115,13851.0
2024-10-03 14:05:00,62.31,62.42,62.31,62.37,23256.0,61.9015,62.0108,61.9015,61.9612,23256.0
2024-10-03 14:10:00,62.38,62.4,62.35,62.38,15093.0,61.9711,61.991,61.9413,61.9711,15093.0
2024-10-03 14:15:00,62.38,62.43,62.36,62.42,16742.0,61.9711,62.0208,61.9512,62.0108,16742.0
2024-10-03 14:20:00,62.41,62.43,62.25,62.28,29087.0,62.0009,62.0208,61.8419,61.8717,29087.0
2024-10-03 14:25:00,62.28,62.32,62.27,62.29,19770.0,61.8717,61.9115,61.8618,61.8817,19770.0
2024-10-03 14:30:00,62.29,62.31,62.24,62.3,22653.0,61.8817,61.9015,61.832,61.8916,22653.0
2024-10-03 14:35:00,62.32,62.33,62.26,62.32,20560.0,61.9115,61.9214,61.8519,61.9115,20560.0
2024-10-03 14:40:00,62.32,62.33,62.25,62.26,24917.0,61.9115,61.9214,61.8419,61.8519,24917.0
2024-10-03 14:45:00,62.26,62.29,62.24,62.26,21025.0,61.8519,61.8817,61.832,61.8519,21025.0
2024-10-03 14:50:00,62.27,62.31,62.25,62.26,14849.0,61.8618,61.9015,61.8419,61.8519,14849.0
2024-10-03 14:55:00,62.28,62.31,62.18,62.2,30448.0,61.8717,61.9015,61.7724,61.7923,30448.0
2024-10-03 15:00:00,62.2,62.23,62.14,62.22,29291.0,61.7923,61.8221,61.7327,61.8121,29291.0
2024-10-03 15:05:00,62.21,62.22,62.06,62.11,112103.0,61.8022,61.8121,61.6532,61.7029,112103.0
2024-10-03 15:10:00,62.11,62.16,62.05,62.13,44671.0,61.7029,61.7525,61.6433,61.7227,44671.0
2024-10-03 15:15:00,62.13,62.15,62.08,62.09,32558.0,61.7227,61.7426,61.6731,61.683,32558.0
2024-10-03 15:20:00,62.08,62.13,62.06,62.13,28130.0,61.6731,61.7227,61.6532,61.7227,28130.0
2024-10-03 15:25:00,62.13,62.13,62.01,62.02,55340.0,61.7227,61.7227,61.6035,61.6134,55340.0
2024-10-03 15:30:00,62.02,62.07,61.99,62.05,53462.0,61.6134,61.6631,61.5836,61.6433,53462.0
2024-10-03 15:35:00,62.06,62.13,62.01,62.09,40288.0,61.6532,61.7227,61.6035,61.683,40288.0
2024-10-03 15:40:00,62.09,62.11,61.98,61.98,67439.0,61.683,61.7029,61.5737,61.5737,67439.0
2024-10-03 15:45:00,61.98,62.05,61.97,62.04,73837.0,61.5737,61.6433,61.5638,61.6333,73837.0
2024-10-03 15:50:00,62.04,62.09,61.94,61.96,170760.0,61.6333,61.683,61.534,61.5538,170760.0
2024-10-03 15:55:00,61.96,62.11,61.92,62.07,444637.0,61.5538,61.7029,61.5141,61.6631,444637.0
2024-10-04 09:30:00,62.68,62.76,62.2,62.49,131663.0,62.2691,62.3486,61.7923,62.0804,131663.0
2024-10-04 09:35:00,62.49,62.67,62.44,62.59,46318.0,62.0804,62.2592,62.0307,62.1797,46318.0
2024-10-04 09:40:00,62.57,62.6,62.42,62.47,44364.0,62.1598,62.1896,62.0108,62.0605,44364.0
2024-10-04 09:45:00,62.49,62.64,62.43,62.55,111844.0,62.0804,62.2294,62.0208,62.14,111844.0
2024-10-04 09:50:00,62.54,62.67,62.47,62.57,49607.0,62.13,62.2592,62.0605,62.1598,49607.0
2024-10-04 09:55:00,62.58,62.72,62.48,62.51,52552.0,62.1698,62.3089,62.0704,62.1002,52552.0
2024-10-04 10:00:00,62.53,62.58,62.44,62.45,25500.0,62.1201,62.1698,62.0307,62.0406,25500.0
2024-10-04 10:05:00,62.45,62.54,62.25,62.29,23797.0,62.0406,62.13,61.8419,61.8817,23797.0
2024-10-04 10:10:00,62.26,62.6,62.22,62.57,47683.0,61.8519,62.1896,61.8121,62.1598,47683.0
2024-10-04 10:15:00,62.57,62.65,62.56,62.62,68071.0,62.1598,62.2393,62.1499,62.2095,68071.0
2024-10-04 10:20:00,62.62,62.62,62.37,62.37,44583.0,62.2095,62.2095,61.9612,61.9612,44583.0
2024-10-04 10:25:00,62.37,62.39,62.25,62.26,29611.0,61.9612,61.981,61.8419,61.8519,29611.0
2024-10-04 10:30:00,62.25,62.36,62.21,62.34,54571.0,61.8419,61.9512,61.8022,61.9314,54571.0
2024-10-04 10:35:00,62.33,62.35,62.15,62.22,25795.0,61.9214,61.9413,61.7426,61.8121,25795.0
2024-10-04 10:40:00,62.22,62.38,62.21,62.36,28947.0,61.8121,61.9711,61.8022,61.9512,28947.0
2024-10-04 10:45:00,62.37,62.4,62.3,62.4,32203.0,61.9612,61.991,61.8916,61.991,32203.0
2024-10-04 10:50:00,62.4,62.48,62.38,62.43,19581.0,61.991,62.0704,61.9711,62.0208,19581.0
2024-10-04 10:55:00,62.47,62.52,62.43,62.52,50020.0,62.0605,62.1102,62.0208,62.1102,50020.0
2024-10-04 11:00:00,62.52,62.57,62.47,62.47,36626.0,62.1102,62.1598,62.0605,62.0605,36626.0
2024-10-04 11:05:00,62.49,62.53,62.4,62.44,19194.0,62.0804,62.1201,61.991,62.0307,19194.0
2024-10-04 11:10:00,62.44,62.48,62.3,62.3,19085.0,62.0307,62.0704,61.8916,61.8916,19085.0
2024-10-04 11:15:00,62.3,62.36,62.25,62.29,17445.0,61.8916,61.9512,61.8419,61.8817,17445.0
2024-10-04 11:20:00,62.28,62.28,62.15,62.19,38263.0,61.8717,61.8717,61.7426,61.7823,38263.0
2024-10-04 11:25:00,62.17,62.17,62.07,62.13,18555.0,61.7625,61.7625,61.6631,61.7227,18555.0
2024-10-04 11:30:00,62.13,62.14,62.06,62.12,25253.0,61.7227,61.7327,61.6532,61.7128,25253.0
2024-10-04 11:35:00,62.12,62.18,62.12,62.17,20173.0,61.7128,61.7724,61.7128,61.7625,20173.0
2024-10-04 11:40:00,62.17,62.29,62.17,62.22,15525.0,61.7625,61.8817,61.7625,61.8121,15525.0
2024-10-04 11:45:00,62.22,62.23,62.17,62.19,16700.0,61.8121,61.8221,61.7625,61.7823,16700.0
2024-10-04 11:50:00,62.19,62.35,62.19,62.32,20436.0,61.7823,61.9413,61.7823,61.9115,20436.0
2024-10-04 11:55:00,62.33,62.36,62.3,62.35,14342.0,61.9214,61.9512,61.8916,61.9413,14342.0
2024-10-04 12:00:00,62.36,62.43,62.32,62.42,27953.0,61.9512,62.0208,61.9115,62.0108,27953.0
2024-10-04 12:05:00,62.42,62.43,62.26,62.27,24821.0,62.0108,62.0208,61.8519,61.8618,24821.0
2024-10-04 12:10:00,62.27,62.29,62.23,62.26,23496.0,61.8618,61.8817,61.8221,61.8519,23496.0
2024-10-04 12:15:00,62.25,62.29,62.22,62.26,36123.0,61.8419,61.8817,61.8121,61.8519,36123.0
2024-10-04 12:20:00,62.27,62.28,62.14,62.14,15424.0,61.8618,61.8717,61.7327,61.7327,15424.0
2024-10-04 12:25:00,62.13,62.18,62.12,62.16,26631.0,61.7227,61.7724,61.7128,61.7525,26631.0
2024-10-04 12:30:00,62.15,62.19,62.08,62.19,29127.0,61.7426,61.7823,61.6731,61.7823,29127.0
2024-10-04 12:35:00,62.2,62.41,62.18,62.36,27175.0,61.7923,62.0009,61.7724,61.9512,27175.0
2024-10-04 12:40:00,62.35,62.39,62.31,62.36,17874.0,61.9413,61.981,61.9015,61.9512,17874.0
2024-10-04 12:45:00,62.36,62.37,62.32,62.35,16377.0,61.9512,61.9612,61.9115,61.9413,16377.0
2024-10-04 12:50:00,62.36,62.37,62.27,62.28,16961.0,61.9512,61.9612,61.8618,61.8717,16961.0
2024-10-04 12:55:00,62.29,62.32,62.25,62.27,11162.0,61.8817,61.9115,61.8419,61.8618,11162.0
2024-10-04 13:00:00,62.26,62.27,62.19,62.22,14627.0,61.8519,61.8618,61.7823,61.8121,14627.0
2024-10-04 13:05:00,62.2,62.2,62.12,62.15,48279.0,61.7923,61.7923,61.7128,61.7426,48279.0
2024-10-04 13:10:00,62.16,62.25,62.14,62.19,29212.0,61.7525,61.8419,61.7327,61.7823,29212.0
2024-10-04 13:15:00,62.2,62.23,62.19,62.2,14662.0,61.7923,61.8221,61.7823,61.7923,14662.0
2024-10-04 13:20:00,62.21,62.23,62.14,62.17,17807.0,61.8022,61.8221,61.7327,61.7625,17807.0
2024-10-04 13:25:00,62.17,62.19,62.13,62.18,18244.0,61.7625,61.7823,61.7227,61.7724,18244.0
2024-10-04 13:30:00,62.16,62.22,62.15,62.16,20157.0,61.7525,61.8121,61.7426,61.7525,20157.0
2024-10-04 13:35:00,62.15,62.16,61.98,62.13,41028.0,61.7426,61.7525,61.5737,61.7227,41028.0
2024-10-04 13:40:00,62.14,62.25,62.12,62.24,19423.0,61.7327,61.8419,61.7128,61.832,19423.0
2024-10-04 13:45:00,62.23,62.23,62.12,62.12,19399.0,61.8221,61.8221,61.7128,61.7128,19399.0
2024-10-04 13:50:00,62.13,62.13,62.0,62.05,18173.0,61.7227,61.7227,61.5936,61.6433,18173.0
2024-10-04 13:55:00,62.05,62.06,61.98,62.0,23055.0,61.6433,61.6532,61.5737,61.5936,23055.0
2024-10-04 14:00:00,62.0,62.04,61.96,62.02,19005.0,61.5936,61.6333,61.5538,61.6134,19005.0
2024-10-04 14:05:00,62.01,62.04,61.99,62.01,17615.0,61.6035,61.6333,61.5836,61.6035,17615.0
2024-10-04 14:10:00,62.02,62.05,61.96,62.05,18422.0,61.6134,61.6433,61.5538,61.6433,18422.0
2024-10-04 14:15:00,62.04,62.1,62.0,62.09,36493.0,61.6333,61.6929,61.5936,61.683,36493.0
2024-10-04 14:20:00,62.1,62.15,62.08,62.15,23805.0,61.6929,61.7426,61.6731,61.7426,23805.0
2024-10-04 14:25:00,62.15,62.19,62.13,62.18,15167.0,61.7426,61.7823,61.7227,61.7724,15167.0
2024-10-04 14:30:00,62.17,62.18,62.11,62.15,22113.0,61.7625,61.7724,61.7029,61.7426,22113.0
2024-10-04 14:35:00,62.15,62.17,62.1,62.14,12642.0,61.7426,61.7625,61.6929,61.7327,12642.0
2024-10-04 14:40:00,62.13,62.16,62.12,62.15,13970.0,61.7227,61.7525,61.7128,61.7426,13970.0
2024-10-04 14:45:00,62.15,62.18,62.13,62.16,15464.0,61.7426,61.7724,61.7227,61.7525,15464.0
2024-10-04 14:50:00,62.18,62.25,62.17,62.2,24582.0,61.7724,61.8419,61.7625,61.7923,24582.0
2024-10-04 14:55:00,62.21,62.24,62.19,62.22,21745.0,61.8022,61.832,61.7823,61.8121,21745.0
2024-10-04 15:00:00,62.22,62.23,62.16,62.18,20089.0,61.8121,61.8221,61.7525,61.7724,20089.0
2024-10-04 15:05:00,62.19,62.26,62.19,62.25,30712.0,61.7823,61.8519,61.7823,61.8419,30712.0
2024-10-04 15:10:00,62.25,62.25,62.17,62.2,20097.0,61.8419,61.8419,61.7625,61.7923,20097.0
2024-10-04 15:15:00,62.19,62.24,62.16,62.22,23806.0,61.7823,61.832,61.7525,61.8121,23806.0
2024-10-04 15:20:00,62.23,62.29,62.22,62.28,32600.0,61.8221,61.8817,61.8121,61.8717,32600.0
2024-10-04 15:25:00,62.28,62.3,62.23,62.24,39691.0,61.8717,61.8916,61.8221,61.832,39691.0
2024-10-04 15:30:00,62.23,62.36,62.2,62.34,41175.0,61.8221,61.9512,61.7923,61.9314,41175.0
2024-10-04 15:35:00,62.34,62.35,62.28,62.33,35774.0,61.9314,61.9413,61.8717,61.9214,35774.0
2024-10-04 15:40:00,62.33,62.38,62.31,62.35,48821.0,61.9214,61.9711,61.9015,61.9413,48821.0
2024-10-04 15:45:00,62.34,62.34,62.26,62.26,57669.0,61.9314,61.9314,61.8519,61.8519,57669.0
2024-10-04 15:50:00,62.27,62.37,62.25,62.36,101875.0,61.8618,61.9612,61.8419,61.9512,101875.0
2024-10-04 15:55:00,62.36,62.41,62.25,62.38,443437.0,61.9512,62.0009,61.8419,61.9711,443437.0
2024-10-07 09:30:00,61.97,62.18,61.95,62.08,92927.0,61.5638,61.7724,61.5439,61.6731,92927.0
2024-10-07 09:35:00,62.07,62.29,62.04,62.27,29035.0,61.6631,61.8817,61.6333,61.8618,29035.0
2024-10-07 09:40:00,62.25,62.33,62.21,62.31,25573.0,61.8419,61.9214,61.8022,61.9015,25573.0
2024-10-07 09:45:00,62.34,62.46,62.22,62.45,22111.0,61.9314,62.0506,61.8121,62.0406,22111.0
2024-10-07 09:50:00,62.45,62.45,62.34,62.41,34833.0,62.0406,62.0406,61.9314,62.0009,34833.0
2024-10-07 09:55:00,62.41,62.54,62.35,62.36,34330.0,62.0009,62.13,61.9413,61.9512,34330.0
2024-10-07 10:00:00,62.36,62.46,62.32,62.43,115308.0,61.9512,62.0506,61.9115,62.0208,115308.0
2024-10-07 10:05:00,62.43,62.56,62.39,62.47,19895.0,62.0208,62.1499,61.981,62.0605,19895.0
2024-10-07 10:10:00,62.46,62.58,62.46,62.58,18300.0,62.0506,62.1698,62.0506,62.1698,18300.0
2024-10-07 10:15:00,62.57,62.64,62.53,62.61,26959.0,62.1598,62.2294,62.1201,62.1996,26959.0
2024-10-07 10:20:00,62.61,62.61,62.44,62.5,19936.0,62.1996,62.1996,62.0307,62.0903,19936.0
2024-10-07 10:25:00,62.49,62.56,62.46,62.56,11198.0,62.0804,62.1499,62.0506,62.1499,11198.0
2024-10-07 10:30:00,62.55,62.57,62.46,62.56,18186.0,62.14,62.1598,62.0506,62.1499,18186.0
2024-10-07 10:35:00,62.55,62.57,62.49,62.51,11092.0,62.14,62.1598,62.0804,62.1002,11092.0
2024-10-07 10:40:00,62.51,62.53,62.42,62.47,17936.0,62.1002,62.1201,62.0108,62.0605,17936.0
2024-10-07 10:45:00,62.48,62.59,62.43,62.59,20636.0,62.0704,62.1797,62.0208,62.1797,20636.0
2024-10-07 10:50:00,62.58,62.64,62.56,62.6,21830.0,62.1698,62.2294,62.1499,62.1896,21830.0
2024-10-07 10:55:00,62.61,62.7,62.61,62.67,28665.0,62.1996,62.289,62.1996,62.2592,28665.0
2024-10-07 11:00:00,62.66,62.67,62.58,62.65,18624.0,62.2493,62.2592,62.1698,62.2393,18624.0
2024-10-07 11:05:00,62.66,62.76,62.61,62.73,23077.0,62.2493,62.3486,62.1996,62.3188,23077.0
2024-10-07 11:10:00,62.76,62.82,62.72,62.78,27635.0,62.3486,62.4082,62.3089,62.3685,27635.0
2024-10-07 11:15:00,62.78,62.78,62.69,62.76,38661.0,62.3685,62.3685,62.2791,62.3486,38661.0
2024-10-07 11:20:00,62.75,62.76,62.69,62.72,24765.0,62.3387,62.3486,62.2791,62.3089,24765.0
2024-10-07 11:25:00,62.72,62.78,62.7,62.74,21376.0,62.3089,62.3685,62.289,62.3287,21376.0
2024-10-07 11:30:00,62.74,62.75,62.69,62.74,56080.0,62.3287,62.3387,62.2791,62.3287,56080.0
2024-10-07 11:35:00,62.75,62.75,62.61,62.62,30916.0,62.3387,62.3387,62.1996,62.2095,30916.0
2024-10-07 11:40:00,62.61,62.66,62.59,62.6,26286.0,62.1996,62.2493,62.1797,62.1896,26286.0
2024-10-07 11:45:00,62.61,62.63,62.56,62.59,16980.0,62.1996,62.2194,62.1499,62.1797,16980.0
2024-10-07 11:50:00,62.59,62.7,62.59,62.7,32876.0,62.1797,62.289,62.1797,62.289,32876.0
2024-10-07 11:55:00,62.7,62.72,62.68,62.71,19180.0,62.289,62.3089,62.2691,62.2989,19180.0
2024-10-07 12:00:00,62.7,62.79,62.69,62.75,30301.0,62.289,62.3784,62.2791,62.3387,30301.0
2024-10-07 12:05:00,62.75,62.75,62.63,62.64,23779.0,62.3387,62.3387,62.2194,62.2294,23779.0
2024-10-07 12:10:00,62.64,62.69,62.56,62.69,16705.0,62.2294,62.2791,62.1499,62.2791,16705.0
2024-10-07 12:15:00,62.68,62.71,62.66,62.68,16741.0,62.2691,62.2989,62.2493,62.2691,16741.0
2024-10-07 12:20:00,62.69,62.73,62.68,62.73,12745.0,62.2791,62.3188,62.2691,62.3188,12745.0
2024-10-07 12:25:00,62.73,62.73,62.68,62.7,18500.0,62.3188,62.3188,62.2691,62.289,18500.0
2024-10-07 12:30:00,62.7,62.71,62.63,62.66,17387.0,62.289,62.2989,62.2194,62.2493,17387.0
2024-10-07 12:35:00,62.67,62.7,62.65,62.7,14225.0,62.2592,62.289,62.2393,62.289,14225.0
2024-10-07 12:40:00,62.69,62.69,62.61,62.61,24200.0,62.2791,62.2791,62.1996,62.1996,24200.0
2024-10-07 12:45:00,62.62,62.64,62.6,62.61,9777.0,62.2095,62.2294,62.1896,62.1996,9777.0
2024-10-07 12:50:00,62.62,62.65,62.59,62.63,17403.0,62.2095,62.2393,62.1797,62.2194,17403.0
2024-10-07 12:55:00,62.64,62.67,62.58,62.67,44285.0,62.2294,62.2592,62.1698,62.2592,44285.0
2024-10-07 13:00:00,62.66,62.73,62.64,62.72,24491.0,62.2493,62.3188,62.2294,62.3089,24491.0
2024-10-07 13:05:00,62.72,62.77,62.71,62.77,30872.0,62.3089,62.3585,62.2989,62.3585,30872.0
2024-10-07 13:10:00,62.77,62.81,62.74,62.74,37477.0,62.3585,62.3983,62.3287,62.3287,37477.0
2024-10-07 13:15:00,62.75,62.77,62.67,62.68,26747.0,62.3387,62.3585,62.2592,62.2691,26747.0
2024-10-07 13:20:00,62.68,62.71,62.66,62.69,18281.0,62.2691,62.2989,62.2493,62.2791,18281.0
2024-10-07 13:25:00,62.7,62.73,62.68,62.69,42782.0,62.289,62.3188,62.2691,62.2791,42782.0
2024-10-07 13:30:00,62.68,62.69,62.65,62.67,15643.0,62.2691,62.2791,62.2393,62.2592,15643.0
2024-10-07 13:35:00,62.67,62.72,62.66,62.67,21854.0,62.2592,62.3089,62.2493,62.2592,21854.0
2024-10-07 13:40:00,62.68,62.71,62.66,62.7,15891.0,62.2691,62.2989,62.2493,62.289,15891.0
2024-10-07 13:45:00,62.7,62.72,62.68,62.69,37029.0,62.289,62.3089,62.2691,62.2791,37029.0
2024-10-07 13:50:00,62.69,62.73,62.66,62.7,23454.0,62.2791,62.3188,62.2493,62.289,23454.0
2024-10-07 13:55:00,62.7,62.74,62.67,62.71,23115.0,62.289,62.3287,62.2592,62.2989,23115.0
2024-10-07 14:00:00,62.71,62.72,62.62,62.63,22889.0,62.2989,62.3089,62.2095,62.2194,22889.0
2024-10-07 14:05:00,62.64,62.66,62.61,62.63,16825.0,62.2294,62.2493,62.1996,62.2194,16825.0
2024-10-07 14:10:00,62.63,62.69,62.62,62.69,27158.0,62.2194,62.2791,62.2095,62.2791,27158.0
2024-10-07 14:15:00,62.68,62.69,62.63,62.64,17141.0,62.2691,62.2791,62.2194,62.2294,17141.0
2024-10-07 14:20:00,62.64,62.68,62.64,62.68,15697.0,62.2294,62.2691,62.2294,62.2691,15697.0
2024-10-07 14:25:00,62.68,62.74,62.67,62.71,21045.0,62.2691,62.3287,62.2592,62.2989,21045.0
2024-10-07 14:30:00,62.71,62.71,62.48,62.61,58743.0,62.2989,62.2989,62.0704,62.1996,58743.0
2024-10-07 14:35:00,62.6,62.6,62.52,62.55,33765.0,62.1896,62.1896,62.1102,62.14,33765.0
2024-10-07 14:40:00,62.55,62.6,62.52,62.54,16203.0,62.14,62.1896,62.1102,62.13,16203.0
2024-10-07 14:45:00,62.53,62.56,62.36,62.38,27740.0,62.1201,62.1499,61.9512,61.9711,27740.0
2024-10-07 14:50:00,62.39,62.45,62.36,62.42,26215.0,61.981,62.0406,61.9512,62.0108,26215.0
2024-10-07 14:55:00,62.43,62.47,62.35,62.38,71144.0,62.0208,62.0605,61.9413,61.9711,71144.0
2024-10-07 15:00:00,62.39,62.44,62.35,62.41,24618.0,61.981,62.0307,61.9413,62.0009,24618.0
2024-10-07 15:05:00,62.41,62.58,62.41,62.55,21750.0,62.0009,62.1698,62.0009,62.14,21750.0
2024-10-07 15:10:00,62.55,62.57,62.46,62.47,27339.0,62.14,62.1598,62.0506,62.0605,27339.0
2024-10-07 15:15:00,62.49,62.54,62.47,62.5,20372.0,62.0804,62.13,62.0605,62.0903,20372.0
2024-10-07 15:20:00,62.5,62.58,62.49,62.57,24050.0,62.0903,62.1698,62.0804,62.1598,24050.0
2024-10-07 15:25:00,62.58,62.59,62.52,62.55,25721.0,62.1698,62.1797,62.1102,62.14,25721.0
2024-10-07 15:30:00,62.55,62.57,62.49,62.56,37800.0,62.14,62.1598,62.0804,62.1499,37800.0
2024-10-07 15:35:00,62.56,62.62,62.47,62.59,34494.0,62.1499,62.2095,62.0605,62.1797,34494.0
2024-10-07 15:40:00,62.59,62.6,62.51,62.59,31130.0,62.1797,62.1896,62.1002,62.1797,31130.0
2024-10-07 15:45:00,62.6,62.62,62.53,62.58,41767.0,62.1896,62.2095,62.1201,62.1698,41767.0
2024-10-07 15:50:00,62.56,62.83,62.55,62.8,117924.0,62.1499,62.4181,62.14,62.3883,117924.0
2024-10-07 15:55:00,62.79,62.88,62.74,62.85,407247.0,62.3784,62.4678,62.3287,62.438,407247.0
2024-10-08 09:30:00,63.31,63.82,63.31,63.76,85781.0,62.895,63.4016,62.895,63.342,85781.0
2024-10-08 09:35:00,63.79,64.14,63.79,64.02,64626.0,63.3718,63.7196,63.3718,63.6003,64626.0
2024-10-08 09:40:00,63.99,64.08,63.86,63.97,21703.0,63.5705,63.6599,63.4414,63.5507,21703.0
2024-10-08 09:45:00,63.94,64.03,63.81,63.81,38174.0,63.5209,63.6103,63.3917,63.3917,38174.0
2024-10-08 09:50:00,63.83,63.85,63.61,63.65,38179.0,63.4116,63.4315,63.193,63.2328,38179.0
2024-10-08 09:55:00,63.62,63.68,63.56,63.62,61755.0,63.203,63.2626,63.1434,63.203,61755.0
2024-10-08 10:00:00,63.62,63.89,63.61,63.85,85004.0,63.203,63.4712,63.193,63.4315,85004.0
2024-10-08 10:05:00,63.85,63.89,63.79,63.85,48205.0,63.4315,63.4712,63.3718,63.4315,48205.0
2024-10-08 10:10:00,63.84,63.89,63.69,63.84,35919.0,63.4215,63.4712,63.2725,63.4215,35919.0
2024-10-08 10:15:00,63.85,63.89,63.79,63.89,47688.0,63.4315,63.4712,63.3718,63.4712,47688.0
2024-10-08 10:20:00,63.88,64.15,63.84,64.09,116311.0,63.4613,63.7295,63.4215,63.6699,116311.0
2024-10-08 10:25:00,64.08,64.15,64.04,64.09,22087.0,63.6599,63.7295,63.6202,63.6699,22087.0
2024-10-08 10:30:00,64.1,64.15,64.03,64.03,30698.0,63.6798,63.7295,63.6103,63.6103,30698.0
2024-10-08 10:35:00,64.03,64.13,64.03,64.04,29145.0,63.6103,63.7096,63.6103,63.6202,29145.0
2024-10-08 10:40:00,64.04,64.15,63.9,64.0,36467.0,63.6202,63.7295,63.4811,63.5805,36467.0
2024-10-08 10:45:00,64.01,64.08,63.93,64.03,19239.0,63.5904,63.6599,63.5109,63.6103,19239.0
2024-10-08 10:50:00,64.04,64.14,64.0,64.1,31310.0,63.6202,63.7196,63.5805,63.6798,31310.0
2024-10-08 10:55:00,64.1,64.14,64.03,64.06,47809.0,63.6798,63.7196,63.6103,63.6401,47809.0
2024-10-08 11:00:00,64.06,64.14,64.05,64.14,34244.0,63.6401,63.7196,63.6301,63.7196,34244.0
2024-10-08 11:05:00,64.14,64.15,64.1,64.14,46484.0,63.7196,63.7295,63.6798,63.7196,46484.0
2024-10-08 11:10:00,64.14,64.14,64.06,64.12,31859.0,63.7196,63.7196,63.6401,63.6997,31859.0
2024-10-08 11:15:00,64.11,64.15,64.09,64.1,35851.0,63.6897,63.7295,63.6699,63.6798,35851.0
2024-10-08 11:20:00,64.11,64.24,64.1,64.14,58381.0,63.6897,63.8189,63.6798,63.7196,58381.0
2024-10-08 11:25:00,64.14,64.18,64.09,64.12,80431.0,63.7196,63.7593,63.6699,63.6997,80431.0
2024-10-08 11:30:00,64.11,64.27,64.11,64.24,33563.0,63.6897,63.8487,63.6897,63.8189,33563.0
2024-10-08 11:35:00,64.23,64.34,64.22,64.29,82816.0,63.809,63.9182,63.799,63.8686,82816.0
2024-10-08 11:40:00,64.29,64.3,64.19,64.25,24186.0,63.8686,63.8785,63.7692,63.8288,24186.0
2024-10-08 11:45:00,64.26,64.26,64.19,64.19,32370.0,63.8388,63.8388,63.7692,63.7692,32370.0
2024-10-08 11:50:00,64.19,64.26,64.17,64.26,31927.0,63.7692,63.8388,63.7494,63.8388,31927.0
2024-10-08 11:55:00,64.26,64.26,64.15,64.19,36978.0,63.8388,63.8388,63.7295,63.7692,36978.0
2024-10-08 12:00:00,64.18,64.19,64.06,64.06,18606.0,63.7593,63.7692,63.6401,63.6401,18606.0
2024-10-08 12:05:00,64.06,64.13,64.02,64.02,36620.0,63.6401,63.7096,63.6003,63.6003,36620.0
2024-10-08 12:10:00,64.02,64.06,63.99,64.0,24645.0,63.6003,63.6401,63.5705,63.5805,24645.0
2024-10-08 12:15:00,64.0,64.0,63.93,63.94,179777.0,63.5805,63.5805,63.5109,63.5209,179777.0
2024-10-08 12:20:00,63.95,64.0,63.91,63.95,22931.0,63.5308,63.5805,63.4911,63.5308,22931.0
2024-10-08 12:25:00,63.95,63.99,63.93,63.95,31486.0,63.5308,63.5705,63.5109,63.5308,31486.0
2024-10-08 12:30:00,63.95,63.96,63.84,63.85,26360.0,63.5308,63.5407,63.4215,63.4315,26360.0
2024-10-08 12:35:00,63.86,63.9,63.85,63.87,27272.0,63.4414,63.4811,63.4315,63.4513,27272.0
2024-10-08 12:40:00,63.86,63.89,63.81,63.82,24114.0,63.4414,63.4712,63.3917,63.4016,24114.0
2024-10-08 12:45:00,63.84,63.89,63.79,63.82,73889.0,63.4215,63.4712,63.3718,63.4016,73889.0
2024-10-08 12:50:00,63.82,63.84,63.79,63.8,22200.0,63.4016,63.4215,63.3718,63.3818,22200.0
2024-10-08 12:55:00,63.8,63.86,63.71,63.72,194498.0,63.3818,63.4414,63.2924,63.3023,194498.0
2024-10-08 13:00:00,63.72,63.95,63.7,63.81,639709.0,63.3023,63.5308,63.2824,63.3917,639709.0
2024-10-08 13:05:00,63.79,63.82,63.69,63.73,19790.0,63.3718,63.4016,63.2725,63.3122,19790.0
2024-10-08 13:10:00,63.74,63.83,63.72,63.83,18162.0,63.3222,63.4116,63.3023,63.4116,18162.0
2024-10-08 13:15:00,63.84,63.84,63.76,63.8,17932.0,63.4215,63.4215,63.342,63.3818,17932.0
2024-10-08 13:20:00,63.8,63.85,63.79,63.84,24005.0,63.3818,63.4315,63.3718,63.4215,24005.0
2024-10-08 13:25:00,63.83,63.86,63.81,63.83,17904.0,63.4116,63.4414,63.3917,63.4116,17904.0
2024-10-08 13:30:00,63.82,63.83,63.78,63.83,22660.0,63.4016,63.4116,63.3619,63.4116,22660.0
2024-10-08 13:35:00,63.83,63.94,63.83,63.94,38535.0,63.4116,63.5209,63.4116,63.5209,38535.0
2024-10-08 13:40:00,63.93,64.05,63.93,63.98,65561.0,63.5109,63.6301,63.5109,63.5606,65561.0
2024-10-08 13:45:00,63.98,64.02,63.96,63.98,50765.0,63.5606,63.6003,63.5407,63.5606,50765.0
2024-10-08 13:50:00,63.97,64.08,63.96,64.07,30119.0,63.5507,63.6599,63.5407,63.65,30119.0
2024-10-08 13:55:00,64.07,64.16,64.07,64.14,25803.0,63.65,63.7394,63.65,63.7196,25803.0
2024-10-08 14:00:00,64.14,64.18,64.11,64.14,21705.0,63.7196,63.7593,63.6897,63.7196,21705.0
2024-10-08 14:05:00,64.15,64.17,64.06,64.06,28705.0,63.7295,63.7494,63.6401,63.6401,28705.0
2024-10-08 14:10:00,64.07,64.13,64.07,64.09,17015.0,63.65,63.7096,63.65,63.6699,17015.0
2024-10-08 14:15:00,64.11,64.15,64.09,64.13,25213.0,63.6897,63.7295,63.6699,63.7096,25213.0
2024-10-08 14:20:00,64.13,64.14,64.06,64.09,19118.0,63.7096,63.7196,63.6401,63.6699,19118.0
2024-10-08 14:25:00,64.09,64.11,64.04,64.1,23284.0,63.6699,63.6897,63.6202,63.6798,23284.0
2024-10-08 14:30:00,64.1,64.12,64.07,64.12,14442.0,63.6798,63.6997,63.65,63.6997,14442.0
2024-10-08 14:35:00,64.12,64.25,64.12,64.2,40871.0,63.6997,63.8288,63.6997,63.7792,40871.0
2024-10-08 14:40:00,64.2,64.26,64.19,64.21,19452.0,63.7792,63.8388,63.7692,63.7891,19452.0
2024-10-08 14:45:00,64.2,64.21,64.17,64.19,15051.0,63.7792,63.7891,63.7494,63.7692,15051.0
2024-10-08 14:50:00,64.19,64.23,64.19,64.22,17878.0,63.7692,63.809,63.7692,63.799,17878.0
2024-10-08 14:55:00,64.22,64.26,64.19,64.23,26386.0,63.799,63.8388,63.7692,63.809,26386.0
2024-10-08 15:00:00,64.22,64.22,64.16,64.19,37724.0,63.799,63.799,63.7394,63.7692,37724.0
2024-10-08 15:05:00,64.2,64.23,64.17,64.22,50083.0,63.7792,63.809,63.7494,63.799,50083.0
2024-10-08 15:10:00,64.22,64.26,64.19,64.24,37107.0,63.799,63.8388,63.7692,63.8189,37107.0
2024-10-08 15:15:00,64.25,64.35,64.24,64.27,62401.0,63.8288,63.9282,63.8189,63.8487,62401.0
2024-10-08 15:20:00,64.27,64.33,64.21,64.33,51767.0,63.8487,63.9083,63.7891,63.9083,51767.0
2024-10-08 15:25:00,64.33,64.36,64.31,64.33,54473.0,63.9083,63.9381,63.8884,63.9083,54473.0
2024-10-08 15:30:00,64.33,64.47,64.32,64.44,33689.0,63.9083,64.0474,63.8984,64.0176,33689.0
2024-10-08 15:35:00,64.45,64.53,64.43,64.52,46292.0,64.0275,64.107,64.0077,64.0971,46292.0
2024-10-08 15:40:00,64.52,64.54,64.46,64.47,77306.0,64.0971,64.1169,64.0375,64.0474,77306.0
2024-10-08 15:45:00,64.46,64.51,64.44,64.49,59326.0,64.0375,64.0871,64.0176,64.0673,59326.0
2024-10-08 15:50:00,64.48,64.52,64.37,64.45,145681.0,64.0573,64.0971,63.948,64.0275,145681.0
2024-10-08 15:55:00,64.45,64.53,64.3,64.33,363564.0,64.0275,64.107,63.8785,63.9083,363564.0
2024-10-09 09:30:00,64.33,64.53,64.12,64.21,84264.0,63.9083,64.107,63.6997,63.7891,84264.0
2024-10-09 09:35:00,64.19,64.21,64.02,64.02,21644.0,63.7692,63.7891,63.6003,63.6003,21644.0
2024-10-09 09:40:00,64.01,64.06,63.92,64.06,29265.0,63.5904,63.6401,63.501,63.6401,29265.0
2024-10-09 09:45:00,64.07,64.2,64.07,64.15,39599.0,63.65,63.7792,63.65,63.7295,39599.0
2024-10-09 09:50:00,64.16,64.24,64.15,64.2,20049.0,63.7394,63.8189,63.7295,63.7792,20049.0
2024-10-09 09:55:00,64.21,64.38,64.15,64.34,32687.0,63.7891,63.958,63.7295,63.9182,32687.0
2024-10-09 10:00:00,64.34,64.45,64.31,64.41,27238.0,63.9182,64.0275,63.8884,63.9878,27238.0
2024-10-09 10:05:00,64.4,64.63,64.4,64.63,42543.0,63.9778,64.2063,63.9778,64.2063,42543.0
2024-10-09 10:10:00,64.66,64.71,64.61,64.71,41590.0,64.2361,64.2858,64.1865,64.2858,41590.0
2024-10-09 10:15:00,64.71,64.77,64.67,64.72,78383.0,64.2858,64.3454,64.2461,64.2957,78383.0
2024-10-09 10:20:00,64.72,64.79,64.62,64.72,25645.0,64.2957,64.3653,64.1964,64.2957,25645.0
2024-10-09 10:25:00,64.73,64.77,64.63,64.74,20210.0,64.3057,64.3454,64.2063,64.3156,20210.0
2024-10-09 10:30:00,64.7,64.74,64.65,64.67,24380.0,64.2759,64.3156,64.2262,64.2461,24380.0
2024-10-09 10:35:00,64.67,64.72,64.58,64.72,20647.0,64.2461,64.2957,64.1567,64.2957,20647.0
2024-10-09 10:40:00,64.72,64.72,64.67,64.71,15838.0,64.2957,64.2957,64.2461,64.2858,15838.0
2024-10-09 10:45:00,64.72,64.77,64.63,64.71,29790.0,64.2957,64.3454,64.2063,64.2858,29790.0
2024-10-09 10:50:00,64.71,64.72,64.59,64.6,15177.0,64.2858,64.2957,64.1666,64.1765,15177.0
2024-10-09 10:55:00,64.61,64.69,64.58,64.69,23290.0,64.1865,64.2659,64.1567,64.2659,23290.0
2024-10-09 11:00:00,64.69,64.8,64.68,64.8,28374.0,64.2659,64.3752,64.256,64.3752,28374.0
2024-10-09 11:05:00,64.8,64.85,64.79,64.81,21009.0,64.3752,64.4249,64.3653,64.3852,21009.0
2024-10-09 11:10:00,64.82,64.85,64.81,64.84,12984.0,64.3951,64.4249,64.3852,64.415,12984.0
2024-10-09 11:15:00,64.84,64.89,64.83,64.88,14962.0,64.415,64.4646,64.405,64.4547,14962.0
2024-10-09 11:20:00,64.89,64.89,64.83,64.86,15420.0,64.4646,64.4646,64.405,64.4348,15420.0
2024-10-09 11:25:00,64.86,64.86,64.79,64.8,34124.0,64.4348,64.4348,64.3653,64.3752,34124.0
2024-10-09 11:30:00,64.8,65.01,64.79,64.97,72245.0,64.3752,64.5838,64.3653,64.5441,72245.0
2024-10-09 11:35:00,64.98,65.03,64.95,65.0,48245.0,64.554,64.6037,64.5242,64.5739,48245.0
2024-10-09 11:40:00,65.0,65.14,64.99,65.09,30006.0,64.5739,64.713,64.564,64.6633,30006.0
2024-10-09 11:45:00,65.08,65.15,65.07,65.09,23012.0,64.6534,64.7229,64.6435,64.6633,23012.0
2024-10-09 11:50:00,65.1,65.15,65.1,65.13,13084.0,64.6733,64.7229,64.6733,64.7031,13084.0
2024-10-09 11:55:00,65.14,65.14,65.1,65.14,20899.0,64.713,64.713,64.6733,64.713,20899.0
2024-10-09 12:00:00,65.14,65.15,64.99,65.0,21170.0,64.713,64.7229,64.564,64.5739,21170.0
2024-10-09 12:05:00,65.01,65.06,64.98,65.06,27883.0,64.5838,64.6335,64.554,64.6335,27883.0
2024-10-09 12:10:00,65.06,65.07,64.95,64.95,22761.0,64.6335,64.6435,64.5242,64.5242,22761.0
2024-10-09 12:15:00,64.95,65.0,64.91,64.97,28116.0,64.5242,64.5739,64.4845,64.5441,28116.0
2024-10-09 12:20:00,64.96,65.06,64.94,64.95,48214.0,64.5342,64.6335,64.5143,64.5242,48214.0
2024-10-09 12:25:00,64.95,64.96,64.89,64.89,16754.0,64.5242,64.5342,64.4646,64.4646,16754.0
2024-10-09 12:30:00,64.9,64.98,64.89,64.97,15202.0,64.4746,64.554,64.4646,64.5441,15202.0
2024-10-09 12:35:00,64.97,64.99,64.95,64.98,15200.0,64.5441,64.564,64.5242,64.554,15200.0
2024-10-09 12:40:00,64.99,65.02,64.97,65.0,16513.0,64.564,64.5938,64.5441,64.5739,16513.0
2024-10-09 12:45:00,65.0,65.02,64.96,64.98,21916.0,64.5739,64.5938,64.5342,64.554,21916.0
2024-10-09 12:50:00,64.97,64.98,64.87,64.9,16440.0,64.5441,64.554,64.4448,64.4746,16440.0
2024-10-09 12:55:00,64.91,64.94,64.9,64.92,11371.0,64.4845,64.5143,64.4746,64.4944,11371.0
2024-10-09 13:00:00,64.92,64.92,64.89,64.89,10969.0,64.4944,64.4944,64.4646,64.4646,10969.0
2024-10-09 13:05:00,64.89,64.91,64.85,64.86,19548.0,64.4646,64.4845,64.4249,64.4348,19548.0
2024-10-09 13:10:00,64.85,64.91,64.85,64.89,29818.0,64.4249,64.4845,64.4249,64.4646,29818.0
2024-10-09 13:15:00,64.89,64.93,64.89,64.9,29182.0,64.4646,64.5044,64.4646,64.4746,29182.0
2024-10-09 13:20:00,64.9,64.92,64.9,64.91,16790.0,64.4746,64.4944,64.4746,64.4845,16790.0
2024-10-09 13:25:00,64.91,64.93,64.89,64.9,24944.0,64.4845,64.5044,64.4646,64.4746,24944.0
2024-10-09 13:30:00,64.89,64.93,64.87,64.89,17401.0,64.4646,64.5044,64.4448,64.4646,17401.0
2024-10-09 13:35:00,64.9,64.91,64.88,64.89,29227.0,64.4746,64.4845,64.4547,64.4646,29227.0
2024-10-09 13:40:00,64.89,64.9,64.85,64.86,17865.0,64.4646,64.4746,64.4249,64.4348,17865.0
2024-10-09 13:45:00,64.86,64.89,64.85,64.87,22864.0,64.4348,64.4646,64.4249,64.4448,22864.0
2024-10-09 13:50:00,64.87,64.87,64.66,64.76,33249.0,64.4448,64.4448,64.2361,64.3355,33249.0
2024-10-09 13:55:00,64.76,64.83,64.74,64.83,18365.0,64.3355,64.405,64.3156,64.405,18365.0
2024-10-09 14:00:00,64.82,64.85,64.8,64.83,15043.0,64.3951,64.4249,64.3752,64.405,15043.0
2024-10-09 14:05:00,64.82,64.86,64.81,64.86,15968.0,64.3951,64.4348,64.3852,64.4348,15968.0
2024-10-09 14:10:00,64.86,64.87,64.79,64.84,32279.0,64.4348,64.4448,64.3653,64.415,32279.0
2024-10-09 14:15:00,64.83,64.84,64.79,64.8,18222.0,64.405,64.415,64.3653,64.3752,18222.0
2024-10-09 14:20:00,64.79,64.8,64.68,64.75,35820.0,64.3653,64.3752,64.256,64.3256,35820.0
2024-10-09 14:25:00,64.75,64.84,64.75,64.83,18834.0,64.3256,64.415,64.3256,64.405,18834.0
2024-10-09 14:30:00,64.83,64.83,64.78,64.8,19766.0,64.405,64.405,64.3554,64.3752,19766.0
2024-10-09 14:35:00,64.8,64.81,64.75,64.77,27199.0,64.3752,64.3852,64.3256,64.3454,27199.0
2024-10-09 14:40:00,64.76,64.87,64.76,64.86,23075.0,64.3355,64.4448,64.3355,64.4348,23075.0
2024-10-09 14:45:00,64.87,64.94,64.87,64.94,22909.0,64.4448,64.5143,64.4448,64.5143,22909.0
2024-10-09 14:50:00,64.94,64.98,64.92,64.94,32251.0,64.5143,64.554,64.4944,64.5143,32251.0
2024-10-09 14:55:00,64.93,64.93,64.84,64.84,34491.0,64.5044,64.5044,64.415,64.415,34491.0
2024-10-09 15:00:00,64.84,64.88,64.82,64.84,34127.0,64.415,64.4547,64.3951,64.415,34127.0
2024-10-09 15:05:00,64.84,64.87,64.75,64.76,33817.0,64.415,64.4448,64.3256,64.3355,33817.0
2024-10-09 15:10:00,64.76,64.77,64.74,64.76,14785.0,64.3355,64.3454,64.3156,64.3355,14785.0
2024-10-09 15:15:00,64.77,64.81,64.76,64.81,19749.0,64.3454,64.3852,64.3355,64.3852,19749.0
2024-10-09 15:20:00,64.81,64.85,64.8,64.81,20475.0,64.3852,64.4249,64.3752,64.3852,20475.0
2024-10-09 15:25:00,64.81,64.85,64.8,64.84,26293.0,64.3852,64.4249,64.3752,64.415,26293.0
2024-10-09 15:30:00,64.84,64.95,64.83,64.92,56271.0,64.415,64.5242,64.405,64.4944,56271.0
2024-10-09 15:35:00,64.92,64.95,64.9,64.92,22938.0,64.4944,64.5242,64.4746,64.4944,22938.0
2024-10-09 15:40:00,64.92,64.95,64.85,64.87,44774.0,64.4944,64.5242,64.4249,64.4448,44774.0
2024-10-09 15:45:00,64.87,64.88,64.81,64.86,43063.0,64.4448,64.4547,64.3852,64.4348,43063.0
2024-10-09 15:50:00,64.86,64.98,64.86,64.95,97279.0,64.4348,64.554,64.4348,64.5242,97279.0
2024-10-09 15:55:00,64.96,65.02,64.91,64.92,244339.0,64.5342,64.5938,64.4845,64.4944,244339.0
2024-10-10 09:30:00,64.33,64.61,64.27,64.47,58925.0,63.9083,64.1865,63.8487,64.0474,58925.0
2024-10-10 09:35:00,64.47,64.47,64.26,64.36,10125.0,64.0474,64.0474,63.8388,63.9381,10125.0
2024-10-10 09:40:00,64.34,64.41,64.3,64.31,18873.0,63.9182,63.9878,63.8785,63.8884,18873.0
2024-10-10 09:45:00,64.26,64.37,64.2,64.28,26450.0,63.8388,63.948,63.7792,63.8586,26450.0
2024-10-10 09:50:00,64.28,64.59,64.27,64.59,17062.0,63.8586,64.1666,63.8487,64.1666,17062.0
2024-10-10 09:55:00,64.57,64.73,64.52,64.67,24619.0,64.1467,64.3057,64.0971,64.2461,24619.0
2024-10-10 10:00:00,64.65,64.73,64.54,64.58,21294.0,64.2262,64.3057,64.1169,64.1567,21294.0
2024-10-10 10:05:00,64.59,64.74,64.56,64.73,13285.0,64.1666,64.3156,64.1368,64.3057,13285.0
2024-10-10 10:10:00,64.72,64.83,64.72,64.81,16707.0,64.2957,64.405,64.2957,64.3852,16707.0
2024-10-10 10:15:00,64.82,64.88,64.79,64.81,17427.0,64.3951,64.4547,64.3653,64.3852,17427.0
2024-10-10 10:20:00,64.83,64.84,64.77,64.82,22253.0,64.405,64.415,64.3454,64.3951,22253.0
2024-10-10 10:25:00,64.82,64.85,64.77,64.78,11677.0,64.3951,64.4249,64.3454,64.3554,11677.0
2024-10-10 10:30:00,64.78,64.82,64.73,64.77,15553.0,64.3554,64.3951,64.3057,64.3454,15553.0
2024-10-10 10:35:00,64.78,64.81,64.69,64.75,8793.0,64.3554,64.3852,64.2659,64.3256,8793.0
2024-10-10 10:40:00,64.74,64.74,64.65,64.65,11527.0,64.3156,64.3156,64.2262,64.2262,11527.0
2024-10-10 10:45:00,64.63,64.65,64.57,64.6,24490.0,64.2063,64.2262,64.1467,64.1765,24490.0
2024-10-10 10:50:00,64.6,64.69,64.6,64.62,16523.0,64.1765,64.2659,64.1765,64.1964,16523.0
2024-10-10 10:55:00,64.62,64.65,64.59,64.63,8167.0,64.1964,64.2262,64.1666,64.2063,8167.0
2024-10-10 11:00:00,64.63,64.73,64.61,64.73,13609.0,64.2063,64.3057,64.1865,64.3057,13609.0
2024-10-10 11:05:00,64.73,64.85,64.73,64.81,18630.0,64.3057,64.4249,64.3057,64.3852,18630.0
2024-10-10 11:10:00,64.82,64.87,64.81,64.86,11035.0,64.3951,64.4448,64.3852,64.4348,11035.0
2024-10-10 11:15:00,64.87,64.92,64.84,64.89,74570.0,64.4448,64.4944,64.415,64.4646,74570.0
2024-10-10 11:20:00,64.9,65.01,64.88,65.0,35637.0,64.4746,64.5838,64.4547,64.5739,35637.0
2024-10-10 11:25:00,65.0,65.03,64.95,65.02,12890.0,64.5739,64.6037,64.5242,64.5938,12890.0
2024-10-10 11:30:00,65.01,65.03,64.96,65.01,11944.0,64.5838,64.6037,64.5342,64.5838,11944.0
2024-10-10 11:35:00,65.01,65.02,64.96,65.02,15048.0,64.5838,64.5938,64.5342,64.5938,15048.0
2024-10-10 11:40:00,65.01,65.06,64.97,65.06,10608.0,64.5838,64.6335,64.5441,64.6335,10608.0
2024-10-10 11:45:00,65.06,65.1,65.02,65.09,11392.0,64.6335,64.6733,64.5938,64.6633,11392.0
2024-10-10 11:50:00,65.09,65.1,65.04,65.06,15098.0,64.6633,64.6733,64.6137,64.6335,15098.0
2024-10-10 11:55:00,65.06,65.08,65.02,65.06,12055.0,64.6335,64.6534,64.5938,64.6335,12055.0
2024-10-10 12:00:00,65.06,65.08,65.02,65.03,10956.0,64.6335,64.6534,64.5938,64.6037,10956.0
2024-10-10 12:05:00,65.04,65.09,65.03,65.04,24094.0,64.6137,64.6633,64.6037,64.6137,24094.0
2024-10-10 12:10:00,65.04,65.07,64.99,65.0,6287.0,64.6137,64.6435,64.564,64.5739,6287.0
2024-10-10 12:15:00,65.01,65.05,64.99,65.04,11427.0,64.5838,64.6236,64.564,64.6137,11427.0
2024-10-10 12:20:00,65.03,65.04,64.97,64.97,12727.0,64.6037,64.6137,64.5441,64.5441,12727.0
2024-10-10 12:25:00,64.97,64.98,64.92,64.95,15328.0,64.5441,64.554,64.4944,64.5242,15328.0
2024-10-10 12:30:00,64.95,64.96,64.89,64.92,10793.0,64.5242,64.5342,64.4646,64.4944,10793.0
2024-10-10 12:35:00,64.92,64.96,64.92,64.95,11944.0,64.4944,64.5342,64.4944,64.5242,11944.0
2024-10-10 12:40:00,64.94,64.94,64.79,64.82,22690.0,64.5143,64.5143,64.3653,64.3951,22690.0
2024-10-10 12:45:00,64.8,64.83,64.77,64.78,8515.0,64.3752,64.405,64.3454,64.3554,8515.0
2024-10-10 12:50:00,64.79,64.92,64.79,64.92,18503.0,64.3653,64.4944,64.3653,64.4944,18503.0
2024-10-10 12:55:00,64.92,64.92,64.85,64.86,18111.0,64.4944,64.4944,64.4249,64.4348,18111.0
2024-10-10 13:00:00,64.86,64.9,64.86,64.87,12553.0,64.4348,64.4746,64.4348,64.4448,12553.0
2024-10-10 13:05:00,64.86,64.86,64.76,64.8,16907.0,64.4348,64.4348,64.3355,64.3752,16907.0
2024-10-10 13:10:00,64.79,64.84,64.78,64.83,7588.0,64.3653,64.415,64.3554,64.405,7588.0
2024-10-10 13:15:00,64.83,64.86,64.82,64.84,56540.0,64.405,64.4348,64.3951,64.415,56540.0
2024-10-10 13:20:00,64.83,64.88,64.8,64.84,30520.0,64.405,64.4547,64.3752,64.415,30520.0
2024-10-10 13:25:00,64.84,64.88,64.79,64.8,16054.0,64.415,64.4547,64.3653,64.3752,16054.0
2024-10-10 13:30:00,64.79,64.8,64.7,64.75,27375.0,64.3653,64.3752,64.2759,64.3256,27375.0
2024-10-10 13:35:00,64.74,64.75,64.71,64.71,12765.0,64.3156,64.3256,64.2858,64.2858,12765.0
2024-10-10 13:40:00,64.72,64.76,64.67,64.69,29877.0,64.2957,64.3355,64.2461,64.2659,29877.0
2024-10-10 13:45:00,64.7,64.7,64.59,64.61,16271.0,64.2759,64.2759,64.1666,64.1865,16271.0
2024-10-10 13:50:00,64.6,64.6,64.49,64.57,37278.0,64.1765,64.1765,64.0673,64.1467,37278.0
2024-10-10 13:55:00,64.59,64.59,64.54,64.59,18648.0,64.1666,64.1666,64.1169,64.1666,18648.0
2024-10-10 14:00:00,64.58,64.59,64.51,64.51,18865.0,64.1567,64.1666,64.0871,64.0871,18865.0
2024-10-10 14:05:00,64.51,64.51,64.47,64.5,21844.0,64.0871,64.0871,64.0474,64.0772,21844.0
2024-10-10 14:10:00,64.5,64.52,64.48,64.51,21975.0,64.0772,64.0971,64.0573,64.0871,21975.0
2024-10-10 14:15:00,64.51,64.55,64.48,64.55,22574.0,64.0871,64.1269,64.0573,64.1269,22574.0
2024-10-10 14:20:00,64.55,64.55,64.5,64.52,13100.0,64.1269,64.1269,64.0772,64.0971,13100.0
2024-10-10 14:25:00,64.52,64.53,64.44,64.49,29246.0,64.0971,64.107,64.0176,64.0673,29246.0
2024-10-10 14:30:00,64.49,64.54,64.47,64.52,12265.0,64.0673,64.1169,64.0474,64.0971,12265.0
2024-10-10 14:35:00,64.53,64.53,64.46,64.49,17501.0,64.107,64.107,64.0375,64.0673,17501.0
2024-10-10 14:40:00,64.49,64.51,64.42,64.5,20748.0,64.0673,64.0871,63.9977,64.0772,20748.0
2024-10-10 14:45:00,64.5,64.55,64.5,64.55,12451.0,64.0772,64.1269,64.0772,64.1269,12451.0
2024-10-10 14:50:00,64.54,64.57,64.5,64.57,21477.0,64.1169,64.1467,64.0772,64.1467,21477.0
2024-10-10 14:55:00,64.58,64.6,64.54,64.55,19426.0,64.1567,64.1765,64.1169,64.1269,19426.0
2024-10-10 15:00:00,64.55,64.56,64.47,64.48,20250.0,64.1269,64.1368,64.0474,64.0573,20250.0
2024-10-10 15:05:00,64.48,64.5,64.45,64.47,23701.0,64.0573,64.0772,64.0275,64.0474,23701.0
2024-10-10 15:10:00,64.48,64.48,64.43,64.47,30579.0,64.0573,64.0573,64.0077,64.0474,30579.0
2024-10-10 15:15:00,64.47,64.52,64.45,64.52,27892.0,64.0474,64.0971,64.0275,64.0971,27892.0
2024-10-10 15:20:00,64.52,64.53,64.49,64.5,38375.0,64.0971,64.107,64.0673,64.0772,38375.0
2024-10-10 15:25:00,64.5,64.5,64.43,64.45,52909.0,64.0772,64.0772,64.0077,64.0275,52909.0
2024-10-10 15:30:00,64.44,64.46,64.41,64.43,53036.0,64.0176,64.0375,63.9878,64.0077,53036.0
2024-10-10 15:35:00,64.44,64.45,64.41,64.45,49598.0,64.0176,64.0275,63.9878,64.0275,49598.0
2024-10-10 15:40:00,64.45,64.46,64.41,64.45,73485.0,64.0275,64.0375,63.9878,64.0275,73485.0
2024-10-10 15:45:00,64.45,64.49,64.42,64.48,74303.0,64.0275,64.0673,63.9977,64.0573,74303.0
2024-10-10 15:50:00,64.48,64.61,64.47,64.58,134761.0,64.0573,64.1865,64.0474,64.1567,134761.0
2024-10-10 15:55:00,64.58,64.58,64.5,64.55,251770.0,64.1567,64.1567,64.0772,64.1269,251770.0
2024-10-11 09:30:00,64.4,64.74,64.3,64.7,72260.0,63.9778,64.3156,63.8785,64.2759,72260.0
2024-10-11 09:35:00,64.69,64.69,64.51,64.56,11492.0,64.2659,64.2659,64.0871,64.1368,11492.0
2024-10-11 09:40:00,64.57,64.69,64.54,64.66,14777.0,64.1467,64.2659,64.1169,64.2361,14777.0
2024-10-11 09:45:00,64.65,64.75,64.63,64.72,17661.0,64.2262,64.3256,64.2063,64.2957,17661.0
2024-10-11 09:50:00,64.71,64.93,64.71,64.88,23390.0,64.2858,64.5044,64.2858,64.4547,23390.0
2024-10-11 09:55:00,64.87,64.96,64.72,64.73,96581.0,64.4448,64.5342,64.2957,64.3057,96581.0
2024-10-11 10:00:00,64.73,64.91,64.72,64.9,26426.0,64.3057,64.4845,64.2957,64.4746,26426.0
2024-10-11 10:05:00,64.92,65.15,64.89,65.14,79298.0,64.4944,64.7229,64.4646,64.713,79298.0
2024-10-11 10:10:00,65.14,65.28,65.14,65.28,36708.0,64.713,64.8521,64.713,64.8521,36708.0
2024-10-11 10:15:00,65.28,65.31,65.16,65.29,50786.0,64.8521,64.8819,64.7329,64.862,50786.0
2024-10-11 10:20:00,65.3,65.42,65.26,65.4,114342.0,64.8719,64.9912,64.8322,64.9713,114342.0
2024-10-11 10:25:00,65.4,65.46,65.25,65.28,147602.0,64.9713,65.0309,64.8223,64.8521,147602.0
2024-10-11 10:30:00,65.24,65.24,65.06,65.1,30631.0,64.8123,64.8123,64.6335,64.6733,30631.0
2024-10-11 10:35:00,65.1,65.1,64.94,64.96,13852.0,64.6733,64.6733,64.5143,64.5342,13852.0
2024-10-11 10:40:00,64.97,64.99,64.86,64.86,14310.0,64.5441,64.564,64.4348,64.4348,14310.0
2024-10-11 10:45:00,64.87,64.89,64.79,64.89,34928.0,64.4448,64.4646,64.3653,64.4646,34928.0
2024-10-11 10:50:00,64.89,64.98,64.81,64.98,29195.0,64.4646,64.554,64.3852,64.554,29195.0
2024-10-11 10:55:00,64.98,65.05,64.98,65.01,28405.0,64.554,64.6236,64.554,64.5838,28405.0
2024-10-11 11:00:00,65.01,65.13,65.01,65.13,22969.0,64.5838,64.7031,64.5838,64.7031,22969.0
2024-10-11 11:05:00,65.12,65.2,65.09,65.14,17724.0,64.6931,64.7726,64.6633,64.713,17724.0
2024-10-11 11:10:00,65.14,65.28,65.14,65.24,64272.0,64.713,64.8521,64.713,64.8123,64272.0
2024-10-11 11:15:00,65.23,65.3,65.21,65.22,31947.0,64.8024,64.8719,64.7825,64.7925,31947.0
2024-10-11 11:20:00,65.21,65.22,65.15,65.2,28999.0,64.7825,64.7925,64.7229,64.7726,28999.0
2024-10-11 11:25:00,65.2,65.24,65.19,65.23,22543.0,64.7726,64.8123,64.7627,64.8024,22543.0
2024-10-11 11:30:00,65.23,65.23,65.16,65.21,34561.0,64.8024,64.8024,64.7329,64.7825,34561.0
2024-10-11 11:35:00,65.22,65.23,65.19,65.2,16838.0,64.7925,64.8024,64.7627,64.7726,16838.0
2024-10-11 11:40:00,65.2,65.22,65.17,65.19,18548.0,64.7726,64.7925,64.7428,64.7627,18548.0
2024-10-11 11:45:00,65.19,65.21,65.16,65.2,21203.0,64.7627,64.7825,64.7329,64.7726,21203.0
2024-10-11 11:50:00,65.2,65.23,65.17,65.17,30890.0,64.7726,64.8024,64.7428,64.7428,30890.0
2024-10-11 11:55:00,65.17,65.2,65.12,65.17,18229.0,64.7428,64.7726,64.6931,64.7428,18229.0
2024-10-11 12:00:00,65.17,65.2,65.14,65.2,21491.0,64.7428,64.7726,64.713,64.7726,21491.0
2024-10-11 12:05:00,65.2,65.29,65.19,65.27,37222.0,64.7726,64.862,64.7627,64.8421,37222.0
2024-10-11 12:10:00,65.27,65.27,65.12,65.13,17246.0,64.8421,64.8421,64.6931,64.7031,17246.0
2024-10-11 12:15:00,65.14,65.16,65.11,65.13,20459.0,64.713,64.7329,64.6832,64.7031,20459.0
2024-10-11 12:20:00,65.13,65.14,65.06,65.1,28568.0,64.7031,64.713,64.6335,64.6733,28568.0
2024-10-11 12:25:00,65.09,65.09,65.04,65.06,16322.0,64.6633,64.6633,64.6137,64.6335,16322.0
2024-10-11 12:30:00,65.06,65.08,65.03,65.06,15257.0,64.6335,64.6534,64.6037,64.6335,15257.0
2024-10-11 12:35:00,65.06,65.06,65.02,65.02,13484.0,64.6335,64.6335,64.5938,64.5938,13484.0
2024-10-11 12:40:00,65.03,65.05,65.01,65.03,14128.0,64.6037,64.6236,64.5838,64.6037,14128.0
2024-10-11 12:45:00,65.03,65.03,65.0,65.03,20177.0,64.6037,64.6037,64.5739,64.6037,20177.0
2024-10-11 12:50:00,65.03,65.06,65.0,65.01,23939.0,64.6037,64.6335,64.5739,64.5838,23939.0
2024-10-11 12:55:00,65.01,65.06,64.99,65.06,16081.0,64.5838,64.6335,64.564,64.6335,16081.0
2024-10-11 13:00:00,65.06,65.11,65.04,65.05,19777.0,64.6335,64.6832,64.6137,64.6236,19777.0
2024-10-11 13:05:00,65.05,65.05,65.01,65.03,9588.0,64.6236,64.6236,64.5838,64.6037,9588.0
2024-10-11 13:10:00,65.03,65.03,64.99,65.01,13882.0,64.6037,64.6037,64.564,64.5838,13882.0
2024-10-11 13:15:00,65.01,65.01,64.95,64.97,15171.0,64.5838,64.5838,64.5242,64.5441,15171.0
2024-10-11 13:20:00,64.98,65.02,64.97,65.02,21540.0,64.554,64.5938,64.5441,64.5938,21540.0
2024-10-11 13:25:00,65.02,65.03,64.95,64.95,20759.0,64.5938,64.6037,64.5242,64.5242,20759.0
2024-10-11 13:30:00,64.96,64.97,64.91,64.92,20507.0,64.5342,64.5441,64.4845,64.4944,20507.0
2024-10-11 13:35:00,64.92,64.97,64.91,64.95,17757.0,64.4944,64.5441,64.4845,64.5242,17757.0
2024-10-11 13:40:00,64.96,65.05,64.96,65.05,13891.0,64.5342,64.6236,64.5342,64.6236,13891.0
2024-10-11 13:45:00,65.05,65.08,65.04,65.06,15480.0,64.6236,64.6534,64.6137,64.6335,15480.0
2024-10-11 13:50:00,65.06,65.1,65.06,65.09,11350.0,64.6335,64.6733,64.6335,64.6633,11350.0
2024-10-11 13:55:00,65.09,65.1,65.03,65.06,17626.0,64.6633,64.6733,64.6037,64.6335,17626.0
2024-10-11 14:00:00,65.06,65.1,65.04,65.09,35442.0,64.6335,64.6733,64.6137,64.6633,35442.0
2024-10-11 14:05:00,65.1,65.17,65.09,65.17,22188.0,64.6733,64.7428,64.6633,64.7428,22188.0
2024-10-11 14:10:00,65.17,65.19,65.1,65.11,128540.0,64.7428,64.7627,64.6733,64.6832,128540.0
2024-10-11 14:15:00,65.11,65.15,65.1,65.14,16768.0,64.6832,64.7229,64.6733,64.713,16768.0
2024-10-11 14:20:00,65.15,65.22,65.15,65.18,18505.0,64.7229,64.7925,64.7229,64.7527,18505.0
2024-10-11 14:25:00,65.17,65.19,65.17,65.19,8623.0,64.7428,64.7627,64.7428,64.7627,8623.0
2024-10-11 14:30:00,65.19,65.22,65.17,65.22,16317.0,64.7627,64.7925,64.7428,64.7925,16317.0
2024-10-11 14:35:00,65.22,65.3,65.22,65.28,38935.0,64.7925,64.8719,64.7925,64.8521,38935.0
2024-10-11 14:40:00,65.29,65.36,65.28,65.35,15180.0,64.862,64.9316,64.8521,64.9216,15180.0
2024-10-11 14:45:00,65.36,65.4,65.32,65.39,35642.0,64.9316,64.9713,64.8918,64.9614,35642.0
2024-10-11 14:50:00,65.39,65.42,65.38,65.41,19819.0,64.9614,64.9912,64.9514,64.9812,19819.0
2024-10-11 14:55:00,65.41,65.44,65.38,65.42,25556.0,64.9812,65.011,64.9514,64.9912,25556.0
2024-10-11 15:00:00,65.42,65.48,65.42,65.46,34582.0,64.9912,65.0508,64.9912,65.0309,34582.0
2024-10-11 15:05:00,65.45,65.56,65.45,65.51,48045.0,65.021,65.1302,65.021,65.0806,48045.0
2024-10-11 15:10:00,65.51,65.55,65.49,65.55,27308.0,65.0806,65.1203,65.0607,65.1203,27308.0
2024-10-11 15:15:00,65.55,65.58,65.49,65.53,39830.0,65.1203,65.1501,65.0607,65.1004,39830.0
2024-10-11 15:20:00,65.53,65.54,65.41,65.42,43852.0,65.1004,65.1104,64.9812,64.9912,43852.0
2024-10-11 15:25:00,65.42,65.55,65.42,65.55,45948.0,64.9912,65.1203,64.9912,65.1203,45948.0
2024-10-11 15:30:00,65.54,65.57,65.5,65.56,36503.0,65.1104,65.1402,65.0706,65.1302,36503.0
2024-10-11 15:35:00,65.56,65.58,65.54,65.56,62017.0,65.1302,65.1501,65.1104,65.1302,62017.0
2024-10-11 15:40:00,65.57,65.58,65.52,65.53,77112.0,65.1402,65.1501,65.0905,65.1004,77112.0
2024-10-11 15:45:00,65.53,65.6,65.51,65.59,96450.0,65.1004,65.17,65.0806,65.16,96450.0
2024-10-11 15:50:00,65.6,65.64,65.58,65.64,108844.0,65.17,65.2097,65.1501,65.2097,108844.0
2024-10-11 15:55:00,65.64,65.72,65.53,65.59,512031.0,65.2097,65.2892,65.1004,65.16,512031.0
2024-10-14 09:30:00,66.11,66.7,66.05,66.63,135747.0,65.6766,66.2628,65.617,66.1932,135747.0
2024-10-14 09:35:00,66.65,66.87,66.52,66.79,95829.0,66.2131,66.4317,66.084,66.3522,95829.0
2024-10-14 09:40:00,66.8,66.93,66.65,66.81,69915.0,66.3621,66.4913,66.2131,66.372,69915.0
2024-10-14 09:45:00,66.81,67.21,66.74,67.18,50357.0,66.372,66.7694,66.3025,66.7396,50357.0
2024-10-14 09:50:00,67.19,67.22,66.99,66.99,52206.0,66.7496,66.7794,66.5509,66.5509,52206.0
2024-10-14 09:55:00,67.0,67.25,66.94,67.22,60424.0,66.5608,66.8092,66.5012,66.7794,60424.0
2024-10-14 10:00:00,67.23,67.24,66.98,67.0,86200.0,66.7893,66.7992,66.5409,66.5608,86200.0
2024-10-14 10:05:00,67.0,67.06,66.81,66.82,101756.0,66.5608,66.6204,66.372,66.382,101756.0
2024-10-14 10:10:00,66.82,66.9,66.79,66.9,57476.0,66.382,66.4615,66.3522,66.4615,57476.0
2024-10-14 10:15:00,66.9,66.99,66.8,66.81,32850.0,66.4615,66.5509,66.3621,66.372,32850.0
2024-10-14 10:20:00,66.83,66.95,66.81,66.95,33109.0,66.3919,66.5111,66.372,66.5111,33109.0
2024-10-14 10:25:00,66.94,67.04,66.93,67.03,74111.0,66.5012,66.6005,66.4913,66.5906,74111.0
2024-10-14 10:30:00,67.03,67.15,67.01,67.14,39785.0,66.5906,66.7098,66.5707,66.6999,39785.0
2024-10-14 10:35:00,67.15,67.18,66.97,66.98,63552.0,66.7098,66.7396,66.531,66.5409,63552.0
2024-10-14 10:40:00,66.97,66.97,66.73,66.8,51954.0,66.531,66.531,66.2926,66.3621,51954.0
2024-10-14 10:45:00,66.81,66.84,66.72,66.76,26863.0,66.372,66.4019,66.2826,66.3224,26863.0
2024-10-14 10:50:00,66.76,66.82,66.71,66.76,34157.0,66.3224,66.382,66.2727,66.3224,34157.0
2024-10-14 10:55:00,66.76,66.8,66.74,66.77,28561.0,66.3224,66.3621,66.3025,66.3323,28561.0
2024-10-14 11:00:00,66.77,66.79,66.65,66.77,54917.0,66.3323,66.3522,66.2131,66.3323,54917.0
2024-10-14 11:05:00,66.77,66.86,66.76,66.81,34375.0,66.3323,66.4217,66.3224,66.372,34375.0
2024-10-14 11:10:00,66.81,66.9,66.8,66.89,30832.0,66.372,66.4615,66.3621,66.4515,30832.0
2024-10-14 11:15:00,66.89,66.91,66.72,66.73,19934.0,66.4515,66.4714,66.2826,66.2926,19934.0
2024-10-14 11:20:00,66.73,66.75,66.63,66.65,30904.0,66.2926,66.3124,66.1932,66.2131,30904.0
2024-10-14 11:25:00,66.65,66.74,66.6,66.73,46889.0,66.2131,66.3025,66.1634,66.2926,46889.0
2024-10-14 11:30:00,66.73,66.84,66.69,66.84,89355.0,66.2926,66.4019,66.2528,66.4019,89355.0
2024-10-14 11:35:00,66.84,66.87,66.74,66.78,81751.0,66.4019,66.4317,66.3025,66.3422,81751.0
2024-10-14 11:40:00,66.77,66.82,66.73,66.79,33863.0,66.3323,66.382,66.2926,66.3522,33863.0
2024-10-14 11:45:00,66.79,66.87,66.78,66.84,19201.0,66.3522,66.4317,66.3422,66.4019,19201.0
2024-10-14 11:50:00,66.84,66.98,66.83,66.98,34508.0,66.4019,66.5409,66.3919,66.5409,34508.0
2024-10-14 11:55:00,66.98,67.0,66.96,67.0,37286.0,66.5409,66.5608,66.5211,66.5608,37286.0
2024-10-14 12:00:00,66.99,67.02,66.98,67.01,49191.0,66.5509,66.5807,66.5409,66.5707,49191.0
2024-10-14 12:05:00,67.01,67.08,66.98,67.08,29336.0,66.5707,66.6403,66.5409,66.6403,29336.0
2024-10-14 12:10:00,67.07,67.08,67.0,67.05,24777.0,66.6303,66.6403,66.5608,66.6105,24777.0
2024-10-14 12:15:00,67.05,67.05,66.99,67.0,13643.0,66.6105,66.6105,66.5509,66.5608,13643.0
2024-10-14 12:20:00,67.0,67.05,66.99,67.03,25709.0,66.5608,66.6105,66.5509,66.5906,25709.0
2024-10-14 12:25:00,67.03,67.04,66.99,67.01,22073.0,66.5906,66.6005,66.5509,66.5707,22073.0
2024-10-14 12:30:00,67.01,67.04,67.0,67.0,17085.0,66.5707,66.6005,66.5608,66.5608,17085.0
2024-10-14 12:35:00,67.0,67.09,67.0,67.03,95710.0,66.5608,66.6502,66.5608,66.5906,95710.0
2024-10-14 12:40:00,67.03,67.04,66.99,67.03,23189.0,66.5906,66.6005,66.5509,66.5906,23189.0
2024-10-14 12:45:00,67.03,67.1,67.01,67.09,22145.0,66.5906,66.6601,66.5707,66.6502,22145.0
2024-10-14 12:50:00,67.09,67.13,67.08,67.09,19748.0,66.6502,66.69,66.6403,66.6502,19748.0
2024-10-14 12:55:00,67.09,67.09,67.06,67.09,19398.0,66.6502,66.6502,66.6204,66.6502,19398.0
2024-10-14 13:00:00,67.09,67.19,67.08,67.17,43609.0,66.6502,66.7496,66.6403,66.7297,43609.0
2024-10-14 13:05:00,67.16,67.17,67.1,67.11,133685.0,66.7198,66.7297,66.6601,66.6701,133685.0
2024-10-14 13:10:00,67.11,67.12,67.09,67.11,42363.0,66.6701,66.68,66.6502,66.6701,42363.0
2024-10-14 13:15:00,67.11,67.16,67.11,67.16,25481.0,66.6701,66.7198,66.6701,66.7198,25481.0
2024-10-14 13:20:00,67.16,67.16,67.12,67.14,6384.0,66.7198,66.7198,66.68,66.6999,6384.0
2024-10-14 13:25:00,67.14,67.16,67.13,67.14,13617.0,66.6999,66.7198,66.69,66.6999,13617.0
2024-10-14 13:30:00,67.14,67.14,67.1,67.14,26665.0,66.6999,66.6999,66.6601,66.6999,26665.0
2024-10-14 13:35:00,67.14,67.19,67.11,67.18,25183.0,66.6999,66.7496,66.6701,66.7396,25183.0
2024-10-14 13:40:00,67.18,67.25,67.17,67.25,26601.0,66.7396,66.8092,66.7297,66.8092,26601.0
2024-10-14 13:45:00,67.25,67.3,67.22,67.26,36972.0,66.8092,66.8588,66.7794,66.8191,36972.0
2024-10-14 13:50:00,67.26,67.3,67.25,67.28,28892.0,66.8191,66.8588,66.8092,66.839,28892.0
2024-10-14 13:55:00,67.29,67.31,67.19,67.21,80418.0,66.8489,66.8688,66.7496,66.7694,80418.0
2024-10-14 14:00:00,67.21,67.21,67.08,67.12,46955.0,66.7694,66.7694,66.6403,66.68,46955.0
2024-10-14 14:05:00,67.12,67.18,67.1,67.13,56803.0,66.68,66.7396,66.6601,66.69,56803.0
2024-10-14 14:10:00,67.13,67.13,67.05,67.12,25824.0,66.69,66.69,66.6105,66.68,25824.0
2024-10-14 14:15:00,67.12,67.13,67.03,67.12,37212.0,66.68,66.69,66.5906,66.68,37212.0
2024-10-14 14:20:00,67.12,67.15,67.1,67.14,32098.0,66.68,66.7098,66.6601,66.6999,32098.0
2024-10-14 14:25:00,67.14,67.14,67.09,67.12,41710.0,66.6999,66.6999,66.6502,66.68,41710.0
2024-10-14 14:30:00,67.12,67.17,67.11,67.17,24683.0,66.68,66.7297,66.6701,66.7297,24683.0
2024-10-14 14:35:00,67.17,67.23,67.16,67.23,19731.0,66.7297,66.7893,66.7198,66.7893,19731.0
2024-10-14 14:40:00,67.23,67.24,67.21,67.23,19533.0,66.7893,66.7992,66.7694,66.7893,19533.0
2024-10-14 14:45:00,67.22,67.24,67.2,67.2,26564.0,66.7794,66.7992,66.7595,66.7595,26564.0
2024-10-14 14:50:00,67.2,67.21,67.19,67.2,35947.0,66.7595,66.7694,66.7496,66.7595,35947.0
2024-10-14 14:55:00,67.2,67.2,67.12,67.12,30451.0,66.7595,66.7595,66.68,66.68,30451.0
2024-10-14 15:00:00,67.13,67.13,67.02,67.06,35368.0,66.69,66.69,66.5807,66.6204,35368.0
2024-10-14 15:05:00,67.06,67.14,67.05,67.14,48107.0,66.6204,66.6999,66.6105,66.6999,48107.0
2024-10-14 15:10:00,67.14,67.16,67.1,67.15,39090.0,66.6999,66.7198,66.6601,66.7098,39090.0
2024-10-14 15:15:00,67.15,67.19,67.13,67.19,40240.0,66.7098,66.7496,66.69,66.7496,40240.0
2024-10-14 15:20:00,67.19,67.23,67.18,67.23,32775.0,66.7496,66.7893,66.7396,66.7893,32775.0
2024-10-14 15:25:00,67.23,67.24,67.2,67.24,108237.0,66.7893,66.7992,66.7595,66.7992,108237.0
2024-10-14 15:30:00,67.24,67.27,67.23,67.25,40911.0,66.7992,66.829,66.7893,66.8092,40911.0
2024-10-14 15:35:00,67.25,67.31,67.24,67.3,51191.0,66.8092,66.8688,66.7992,66.8588,51191.0
2024-10-14 15:40:00,67.3,67.39,67.29,67.39,47881.0,66.8588,66.9482,66.8489,66.9482,47881.0
2024-10-14 15:45:00,67.39,67.39,67.26,67.34,75235.0,66.9482,66.9482,66.8191,66.8986,75235.0
2024-10-14 15:50:00,67.35,67.38,67.31,67.31,153766.0,66.9085,66.9383,66.8688,66.8688,153766.0
2024-10-14 15:55:00,67.31,67.41,67.25,67.39,641273.0,66.8688,66.9681,66.8092,66.9482,641273.0
2024-10-15 09:30:00,67.64,67.92,67.47,67.5,230016.0,67.1966,67.4748,67.0277,67.0575,230016.0
2024-10-15 09:35:00,67.51,67.54,67.3,67.52,115661.0,67.0675,67.0973,66.8588,67.0774,115661.0
2024-10-15 09:40:00,67.52,67.59,67.39,67.45,57047.0,67.0774,67.1469,66.9482,67.0079,57047.0
2024-10-15 09:45:00,67.43,67.5,67.38,67.44,44320.0,66.988,67.0575,66.9383,66.9979,44320.0
2024-10-15 09:50:00,67.45,67.45,67.31,67.42,18855.0,67.0079,67.0079,66.8688,66.9781,18855.0
2024-10-15 09:55:00,67.45,67.5,67.32,67.38,29045.0,67.0079,67.0575,66.8787,66.9383,29045.0
2024-10-15 10:00:00,67.39,67.49,67.38,67.42,41268.0,66.9482,67.0476,66.9383,66.9781,41268.0
2024-10-15 10:05:00,67.43,67.5,67.4,67.48,29091.0,66.988,67.0575,66.9582,67.0377,29091.0
2024-10-15 10:10:00,67.48,67.56,67.42,67.42,61661.0,67.0377,67.1171,66.9781,66.9781,61661.0
2024-10-15 10:15:00,67.41,67.48,67.37,67.48,59031.0,66.9681,67.0377,66.9284,67.0377,59031.0
2024-10-15 10:20:00,67.47,67.51,67.38,67.46,61285.0,67.0277,67.0675,66.9383,67.0178,61285.0
2024-10-15 10:25:00,67.48,67.58,67.37,67.38,87165.0,67.0377,67.137,66.9284,66.9383,87165.0
2024-10-15 10:30:00,67.37,67.37,66.82,66.92,71874.0,66.9284,66.9284,66.382,66.4813,71874.0
2024-10-15 10:35:00,66.93,67.13,66.65,66.93,484556.0,66.4913,66.69,66.2131,66.4913,484556.0
2024-10-15 10:40:00,66.9,66.99,66.77,66.91,118692.0,66.4615,66.5509,66.3323,66.4714,118692.0
2024-10-15 10:45:00,66.89,67.11,66.82,67.11,43186.0,66.4515,66.6701,66.382,66.6701,43186.0
2024-10-15 10:50:00,67.11,67.25,66.97,67.13,75539.0,66.6701,66.8092,66.531,66.69,75539.0
2024-10-15 10:55:00,67.1,67.2,66.98,67.06,93277.0,66.6601,66.7595,66.5409,66.6204,93277.0
2024-10-15 11:00:00,67.06,67.08,66.88,66.91,169618.0,66.6204,66.6403,66.4416,66.4714,169618.0
2024-10-15 11:05:00,66.91,66.92,66.56,66.63,68967.0,66.4714,66.4813,66.1237,66.1932,68967.0
2024-10-15 11:10:00,66.62,66.69,66.58,66.69,19656.0,66.1833,66.2528,66.1436,66.2528,19656.0
2024-10-15 11:15:00,66.69,66.72,66.64,66.7,29149.0,66.2528,66.2826,66.2032,66.2628,29149.0
2024-10-15 11:20:00,66.7,66.71,66.49,66.55,477068.0,66.2628,66.2727,66.0541,66.1138,477068.0
2024-10-15 11:25:00,66.56,66.72,66.54,66.57,164061.0,66.1237,66.2826,66.1038,66.1336,164061.0
2024-10-15 11:30:00,66.54,66.66,66.45,66.62,146482.0,66.1038,66.223,66.0144,66.1833,146482.0
2024-10-15 11:35:00,66.61,66.63,66.38,66.48,373512.0,66.1734,66.1932,65.9449,66.0442,373512.0
2024-10-15 11:40:00,66.4,66.47,66.36,66.39,50818.0,65.9647,66.0343,65.925,65.9548,50818.0
2024-10-15 11:45:00,66.39,66.52,66.26,66.52,76247.0,65.9548,66.084,65.8257,66.084,76247.0
2024-10-15 11:50:00,66.55,66.6,66.37,66.4,21169.0,66.1138,66.1634,65.9349,65.9647,21169.0
2024-10-15 11:55:00,66.37,66.48,66.37,66.4,22377.0,65.9349,66.0442,65.9349,65.9647,22377.0
2024-10-15 12:00:00,66.41,66.42,66.33,66.35,29523.0,65.9747,65.9846,65.8952,65.9151,29523.0
2024-10-15 12:05:00,66.37,66.37,66.15,66.16,68069.0,65.9349,65.9349,65.7164,65.7263,68069.0
2024-10-15 12:10:00,66.16,66.21,66.06,66.09,97669.0,65.7263,65.776,65.627,65.6568,97669.0
2024-10-15 12:15:00,66.09,66.23,66.06,66.23,47176.0,65.6568,65.7959,65.627,65.7959,47176.0
2024-10-15 12:20:00,66.23,66.24,66.02,66.03,49658.0,65.7959,65.8058,65.5872,65.5972,49658.0
2024-10-15 12:25:00,66.05,66.08,65.98,66.04,35473.0,65.617,65.6468,65.5475,65.6071,35473.0
2024-10-15 12:30:00,66.05,66.21,66.0,66.19,682609.0,65.617,65.776,65.5674,65.7561,682609.0
2024-10-15 12:35:00,66.2,66.2,66.11,66.12,98852.0,65.766,65.766,65.6766,65.6866,98852.0
2024-10-15 12:40:00,66.14,66.14,65.88,65.9,54846.0,65.7064,65.7064,65.4481,65.468,54846.0
2024-10-15 12:45:00,65.91,65.97,65.8,65.86,27537.0,65.4779,65.5376,65.3687,65.4283,27537.0
2024-10-15 12:50:00,65.85,65.96,65.85,65.88,17346.0,65.4183,65.5276,65.4183,65.4481,17346.0
2024-10-15 12:55:00,65.87,65.93,65.86,65.89,20486.0,65.4382,65.4978,65.4283,65.4581,20486.0
2024-10-15 13:00:00,65.88,65.9,65.79,65.79,16859.0,65.4481,65.468,65.3587,65.3587,16859.0
2024-10-15 13:05:00,65.8,65.85,65.71,65.71,49008.0,65.3687,65.4183,65.2793,65.2793,49008.0
2024-10-15 13:10:00,65.72,65.75,65.65,65.72,26943.0,65.2892,65.319,65.2197,65.2892,26943.0
2024-10-15 13:15:00,65.72,65.75,65.58,65.63,36550.0,65.2892,65.319,65.1501,65.1998,36550.0
2024-10-15 13:20:00,65.63,65.7,65.63,65.65,17343.0,65.1998,65.2693,65.1998,65.2197,17343.0
2024-10-15 13:25:00,65.66,65.72,65.66,65.69,36759.0,65.2296,65.2892,65.2296,65.2594,36759.0
2024-10-15 13:30:00,65.67,65.8,65.6,65.66,40412.0,65.2395,65.3687,65.17,65.2296,40412.0
2024-10-15 13:35:00,65.67,65.78,65.67,65.71,47820.0,65.2395,65.3488,65.2395,65.2793,47820.0
2024-10-15 13:40:00,65.72,65.85,65.72,65.78,203960.0,65.2892,65.4183,65.2892,65.3488,203960.0
2024-10-15 13:45:00,65.77,65.91,65.75,65.91,551516.0,65.3389,65.4779,65.319,65.4779,551516.0
2024-10-15 13:50:00,65.92,65.96,65.79,65.8,53650.0,65.4879,65.5276,65.3587,65.3687,53650.0
2024-10-15 13:55:00,65.83,65.85,65.74,65.75,70495.0,65.3985,65.4183,65.3091,65.319,70495.0
2024-10-15 14:00:00,65.74,65.78,65.63,65.75,608468.0,65.3091,65.3488,65.1998,65.319,608468.0
2024-10-15 14:05:00,65.75,65.79,65.69,65.7,42352.0,65.319,65.3587,65.2594,65.2693,42352.0
2024-10-15 14:10:00,65.7,65.72,65.63,65.68,26468.0,65.2693,65.2892,65.1998,65.2495,26468.0
2024-10-15 14:15:00,65.67,65.7,65.59,65.61,119746.0,65.2395,65.2693,65.16,65.1799,119746.0
2024-10-15 14:20:00,65.61,65.72,65.61,65.69,39702.0,65.1799,65.2892,65.1799,65.2594,39702.0
2024-10-15 14:25:00,65.7,65.71,65.6,65.6,23603.0,65.2693,65.2793,65.17,65.17,23603.0
2024-10-15 14:30:00,65.61,65.67,65.59,65.67,24950.0,65.1799,65.2395,65.16,65.2395,24950.0
2024-10-15 14:35:00,65.66,65.71,65.64,65.69,54479.0,65.2296,65.2793,65.2097,65.2594,54479.0
2024-10-15 14:40:00,65.69,65.85,65.64,65.84,2040888.0,65.2594,65.4183,65.2097,65.4084,2040888.0
2024-10-15 14:45:00,65.84,65.9,65.75,65.75,70594.0,65.4084,65.468,65.319,65.319,70594.0
2024-10-15 14:50:00,65.75,65.82,65.72,65.81,28942.0,65.319,65.3885,65.2892,65.3786,28942.0
2024-10-15 14:55:00,65.8,65.8,65.53,65.55,128405.0,65.3687,65.3687,65.1004,65.1203,128405.0
2024-10-15 15:00:00,65.55,65.58,65.25,65.27,166906.0,65.1203,65.1501,64.8223,64.8421,166906.0
2024-10-15 15:05:00,65.26,65.4,65.18,65.38,151216.0,64.8322,64.9713,64.7527,64.9514,151216.0
2024-10-15 15:10:00,65.38,65.54,65.38,65.48,108101.0,64.9514,65.1104,64.9514,65.0508,108101.0
2024-10-15 15:15:00,65.48,65.57,65.45,65.47,58993.0,65.0508,65.1402,65.021,65.0408,58993.0
2024-10-15 15:20:00,65.48,65.55,65.44,65.45,98493.0,65.0508,65.1203,65.011,65.021,98493.0
2024-10-15 15:25:00,65.45,65.58,65.35,65.39,148618.0,65.021,65.1501,64.9216,64.9614,148618.0
2024-10-15 15:30:00,65.39,65.4,65.19,65.27,118749.0,64.9614,64.9713,64.7627,64.8421,118749.0
2024-10-15 15:35:00,65.27,65.4,65.19,65.36,112798.0,64.8421,64.9713,64.7627,64.9316,112798.0
2024-10-15 15:40:00,65.36,65.45,65.27,65.38,174426.0,64.9316,65.021,64.8421,64.9514,174426.0
2024-10-15 15:45:00,65.38,65.4,65.25,65.38,95804.0,64.9514,64.9713,64.8223,64.9514,95804.0
2024-10-15 15:50:00,65.39,65.5,65.28,65.48,186523.0,64.9614,65.0706,64.8521,65.0508,186523.0
2024-10-15 15:55:00,65.47,65.73,65.38,65.72,721882.0,65.0408,65.2991,64.9514,65.2892,721882.0
2024-10-16 09:30:00,65.81,66.43,65.73,66.34,213355.0,65.3786,65.9945,65.2991,65.9051,213355.0
2024-10-16 09:35:00,66.36,66.5,66.05,66.12,134019.0,65.925,66.0641,65.617,65.6866,134019.0
2024-10-16 09:40:00,66.12,66.36,66.11,66.26,52975.0,65.6866,65.925,65.6766,65.8257,52975.0
2024-10-16 09:45:00,66.26,66.32,66.08,66.23,145963.0,65.8257,65.8853,65.6468,65.7959,145963.0
2024-10-16 09:50:00,66.23,66.42,66.23,66.29,84230.0,65.7959,65.9846,65.7959,65.8555,84230.0
2024-10-16 09:55:00,66.31,66.31,66.03,66.14,93695.0,65.8753,65.8753,65.5972,65.7064,93695.0
2024-10-16 10:00:00,66.13,66.27,66.02,66.25,48237.0,65.6965,65.8356,65.5872,65.8157,48237.0
2024-10-16 10:05:00,66.24,66.41,66.21,66.41,29740.0,65.8058,65.9747,65.776,65.9747,29740.0
2024-10-16 10:10:00,66.41,66.71,66.39,66.62,57460.0,65.9747,66.2727,65.9548,66.1833,57460.0
2024-10-16 10:15:00,66.65,66.76,66.64,66.69,40145.0,66.2131,66.3224,66.2032,66.2528,40145.0
2024-10-16 10:20:00,66.69,66.85,66.68,66.81,35260.0,66.2528,66.4118,66.2429,66.372,35260.0
2024-10-16 10:25:00,66.83,67.05,66.82,66.92,47641.0,66.3919,66.6105,66.382,66.4813,47641.0
2024-10-16 10:30:00,66.92,66.92,66.71,66.75,48432.0,66.4813,66.4813,66.2727,66.3124,48432.0
2024-10-16 10:35:00,66.76,66.82,66.66,66.68,54073.0,66.3224,66.382,66.223,66.2429,54073.0
2024-10-16 10:40:00,66.69,66.75,66.63,66.68,37591.0,66.2528,66.3124,66.1932,66.2429,37591.0
2024-10-16 10:45:00,66.68,66.83,66.68,66.82,35464.0,66.2429,66.3919,66.2429,66.382,35464.0
2024-10-16 10:50:00,66.82,66.85,66.77,66.81,67923.0,66.382,66.4118,66.3323,66.372,67923.0
2024-10-16 10:55:00,66.81,66.91,66.8,66.81,60544.0,66.372,66.4714,66.3621,66.372,60544.0
2024-10-16 11:00:00,66.81,66.83,66.69,66.7,32541.0,66.372,66.3919,66.2528,66.2628,32541.0
2024-10-16 11:05:00,66.7,66.71,66.62,66.71,40816.0,66.2628,66.2727,66.1833,66.2727,40816.0
2024-10-16 11:10:00,66.72,66.84,66.72,66.81,53017.0,66.2826,66.4019,66.2826,66.372,53017.0
2024-10-16 11:15:00,66.81,66.92,66.78,66.88,51400.0,66.372,66.4813,66.3422,66.4416,51400.0
2024-10-16 11:20:00,66.89,66.89,66.79,66.84,51422.0,66.4515,66.4515,66.3522,66.4019,51422.0
2024-10-16 11:25:00,66.83,66.97,66.79,66.96,259715.0,66.3919,66.531,66.3522,66.5211,259715.0
2024-10-16 11:30:00,66.96,67.08,66.95,67.08,41598.0,66.5211,66.6403,66.5111,66.6403,41598.0
2024-10-16 11:35:00,67.07,67.16,67.01,67.1,62061.0,66.6303,66.7198,66.5707,66.6601,62061.0
2024-10-16 11:40:00,67.1,67.13,67.05,67.05,55151.0,66.6601,66.69,66.6105,66.6105,55151.0
2024-10-16 11:45:00,67.06,67.11,67.01,67.05,79991.0,66.6204,66.6701,66.5707,66.6105,79991.0
2024-10-16 11:50:00,67.05,67.15,67.04,67.12,41656.0,66.6105,66.7098,66.6005,66.68,41656.0
2024-10-16 11:55:00,67.12,67.19,67.11,67.17,28564.0,66.68,66.7496,66.6701,66.7297,28564.0
2024-10-16 12:00:00,67.17,67.25,67.16,67.18,38969.0,66.7297,66.8092,66.7198,66.7396,38969.0
2024-10-16 12:05:00,67.18,67.35,67.17,67.34,36162.0,66.7396,66.9085,66.7297,66.8986,36162.0
2024-10-16 12:10:00,67.34,67.37,67.26,67.27,68846.0,66.8986,66.9284,66.8191,66.829,68846.0
2024-10-16 12:15:00,67.27,67.32,67.25,67.29,47537.0,66.829,66.8787,66.8092,66.8489,47537.0
2024-10-16 12:20:00,67.28,67.36,67.27,67.31,35685.0,66.839,66.9184,66.829,66.8688,35685.0
2024-10-16 12:25:00,67.32,67.36,67.25,67.29,43337.0,66.8787,66.9184,66.8092,66.8489,43337.0
2024-10-16 12:30:00,67.29,67.31,67.23,67.24,34414.0,66.8489,66.8688,66.7893,66.7992,34414.0
2024-10-16 12:35:00,67.24,67.29,67.22,67.26,63061.0,66.7992,66.8489,66.7794,66.8191,63061.0
2024-10-16 12:40:00,67.27,67.33,67.27,67.32,28127.0,66.829,66.8886,66.829,66.8787,28127.0
2024-10-16 12:45:00,67.32,67.35,67.27,67.34,36095.0,66.8787,66.9085,66.829,66.8986,36095.0
2024-10-16 12:50:00,67.34,67.44,67.33,67.44,30355.0,66.8986,66.9979,66.8886,66.9979,30355.0
2024-10-16 12:55:00,67.44,67.46,67.41,67.44,32575.0,66.9979,67.0178,66.9681,66.9979,32575.0
2024-10-16 13:00:00,67.45,67.46,67.35,67.4,28289.0,67.0079,67.0178,66.9085,66.9582,28289.0
2024-10-16 13:05:00,67.4,67.42,67.33,67.33,39322.0,66.9582,66.9781,66.8886,66.8886,39322.0
2024-10-16 13:10:00,67.34,67.34,67.24,67.28,42514.0,66.8986,66.8986,66.7992,66.839,42514.0
2024-10-16 13:15:00,67.28,67.38,67.27,67.37,45325.0,66.839,66.9383,66.829,66.9284,45325.0
2024-10-16 13:20:00,67.38,67.41,67.31,67.38,46021.0,66.9383,66.9681,66.8688,66.9383,46021.0
2024-10-16 13:25:00,67.38,67.42,67.32,67.33,37749.0,66.9383,66.9781,66.8787,66.8886,37749.0
2024-10-16 13:30:00,67.34,67.41,67.3,67.4,22301.0,66.8986,66.9681,66.8588,66.9582,22301.0
2024-10-16 13:35:00,67.4,67.47,67.38,67.38,84208.0,66.9582,67.0277,66.9383,66.9383,84208.0
2024-10-16 13:40:00,67.39,67.4,67.33,67.39,27916.0,66.9482,66.9582,66.8886,66.9482,27916.0
2024-10-16 13:45:00,67.39,67.4,67.24,67.36,93446.0,66.9482,66.9582,66.7992,66.9184,93446.0
2024-10-16 13:50:00,67.36,67.45,67.32,67.36,44498.0,66.9184,67.0079,66.8787,66.9184,44498.0
2024-10-16 13:55:00,67.36,67.38,67.34,67.38,22233.0,66.9184,66.9383,66.8986,66.9383,22233.0
2024-10-16 14:00:00,67.37,67.39,67.3,67.34,39792.0,66.9284,66.9482,66.8588,66.8986,39792.0
2024-10-16 14:05:00,67.33,67.35,67.28,67.34,59925.0,66.8886,66.9085,66.839,66.8986,59925.0
2024-10-16 14:10:00,67.33,67.38,67.33,67.38,35192.0,66.8886,66.9383,66.8886,66.9383,35192.0
2024-10-16 14:15:00,67.38,67.42,67.37,67.4,31974.0,66.9383,66.9781,66.9284,66.9582,31974.0
2024-10-16 14:20:00,67.4,67.5,67.4,67.45,34674.0,66.9582,67.0575,66.9582,67.0079,34674.0
2024-10-16 14:25:00,67.45,67.48,67.41,67.47,28914.0,67.0079,67.0377,66.9681,67.0277,28914.0
2024-10-16 14:30:00,67.46,67.47,67.34,67.36,37978.0,67.0178,67.0277,66.8986,66.9184,37978.0
2024-10-16 14:35:00,67.36,67.39,67.36,67.39,23136.0,66.9184,66.9482,66.9184,66.9482,23136.0
2024-10-16 14:40:00,67.39,67.39,67.35,67.39,22466.0,66.9482,66.9482,66.9085,66.9482,22466.0
2024-10-16 14:45:00,67.39,67.4,67.31,67.33,33502.0,66.9482,66.9582,66.8688,66.8886,33502.0
2024-10-16 14:50:00,67.32,67.33,67.27,67.28,40535.0,66.8787,66.8886,66.829,66.839,40535.0
2024-10-16 14:55:00,67.28,67.28,67.23,67.26,44074.0,66.839,66.839,66.7893,66.8191,44074.0
2024-10-16 15:00:00,67.26,67.31,67.23,67.31,88156.0,66.8191,66.8688,66.7893,66.8688,88156.0
2024-10-16 15:05:00,67.31,67.32,67.27,67.3,46110.0,66.8688,66.8787,66.829,66.8588,46110.0
2024-10-16 15:10:00,67.3,67.34,67.28,67.28,44365.0,66.8588,66.8986,66.839,66.839,44365.0
2024-10-16 15:15:00,67.28,67.29,67.17,67.17,48354.0,66.839,66.8489,66.7297,66.7297,48354.0
2024-10-16 15:20:00,67.18,67.26,67.17,67.22,39402.0,66.7396,66.8191,66.7297,66.7794,39402.0
2024-10-16 15:25:00,67.22,67.24,67.17,67.17,64196.0,66.7794,66.7992,66.7297,66.7297,64196.0
2024-10-16 15:30:00,67.17,67.18,67.07,67.1,74064.0,66.7297,66.7396,66.6303,66.6601,74064.0
2024-10-16 15:35:00,67.09,67.1,67.0,67.05,53384.0,66.6502,66.6601,66.5608,66.6105,53384.0
2024-10-16 15:40:00,67.04,67.05,66.94,66.95,46464.0,66.6005,66.6105,66.5012,66.5111,46464.0
2024-10-16 15:45:00,66.95,66.99,66.94,66.98,62944.0,66.5111,66.5509,66.5012,66.5409,62944.0
2024-10-16 15:50:00,66.99,67.06,66.97,67.03,120869.0,66.5509,66.6204,66.531,66.5906,120869.0
2024-10-16 15:55:00,67.03,67.07,66.9,66.98,346788.0,66.5906,66.6303,66.4615,66.5409,346788.0
2024-10-17 09:30:00,67.89,68.07,67.66,67.97,169749.0,67.445,67.6238,67.2165,67.5244,169749.0
2024-10-17 09:35:00,67.95,68.25,67.84,68.25,82680.0,67.5046,67.8026,67.3953,67.8026,82680.0
2024-10-17 09:40:00,68.23,68.48,68.23,68.45,95385.0,67.7827,68.0311,67.7827,68.0013,95385.0
2024-10-17 09:45:00,68.44,68.44,68.11,68.11,139712.0,67.9914,67.9914,67.6635,67.6635,139712.0
2024-10-17 09:50:00,68.11,68.2,68.02,68.11,57738.0,67.6635,67.7529,67.5741,67.6635,57738.0
2024-10-17 09:55:00,68.09,68.22,68.01,68.08,90587.0,67.6437,67.7728,67.5642,67.6337,90587.0
2024-10-17 10:00:00,68.09,68.24,68.05,68.11,45799.0,67.6437,67.7927,67.6039,67.6635,45799.0
2024-10-17 10:05:00,68.1,68.2,67.95,67.96,69546.0,67.6536,67.7529,67.5046,67.5145,69546.0
2024-10-17 10:10:00,67.94,68.0,67.85,67.94,110825.0,67.4946,67.5542,67.4052,67.4946,110825.0
2024-10-17 10:15:00,67.94,68.18,67.92,68.16,36391.0,67.4946,67.7331,67.4748,67.7132,36391.0
2024-10-17 10:20:00,68.15,68.36,68.15,68.35,27244.0,67.7033,67.9119,67.7033,67.902,27244.0
2024-10-17 10:25:00,68.35,68.46,68.26,68.39,54569.0,67.902,68.0112,67.8125,67.9417,54569.0
2024-10-17 10:30:00,68.38,68.4,68.17,68.19,28708.0,67.9318,67.9516,67.7231,67.743,28708.0
2024-10-17 10:35:00,68.16,68.26,68.13,68.26,45601.0,67.7132,67.8125,67.6834,67.8125,45601.0
2024-10-17 10:40:00,68.27,68.37,68.11,68.15,47428.0,67.8225,67.9218,67.6635,67.7033,47428.0
2024-10-17 10:45:00,68.16,68.19,68.06,68.06,24097.0,67.7132,67.743,67.6139,67.6139,24097.0
2024-10-17 10:50:00,68.07,68.1,67.93,68.05,60319.0,67.6238,67.6536,67.4847,67.6039,60319.0
2024-10-17 10:55:00,68.04,68.07,67.94,68.03,68378.0,67.594,67.6238,67.4946,67.5841,68378.0
2024-10-17 11:00:00,68.04,68.1,67.98,68.04,91111.0,67.594,67.6536,67.5344,67.594,91111.0
2024-10-17 11:05:00,68.04,68.31,68.04,68.29,42693.0,67.594,67.8622,67.594,67.8423,42693.0
2024-10-17 11:10:00,68.29,68.3,67.98,68.02,219643.0,67.8423,67.8523,67.5344,67.5741,219643.0
2024-10-17 11:15:00,68.02,68.04,67.68,67.68,46046.0,67.5741,67.594,67.2363,67.2363,46046.0
2024-10-17 11:20:00,67.67,67.7,67.5,67.53,50804.0,67.2264,67.2562,67.0575,67.0873,50804.0
2024-10-17 11:25:00,67.53,67.77,67.49,67.77,46162.0,67.0873,67.3258,67.0476,67.3258,46162.0
2024-10-17 11:30:00,67.77,67.93,67.72,67.89,126620.0,67.3258,67.4847,67.2761,67.445,126620.0
2024-10-17 11:35:00,67.9,68.03,67.87,68.01,68276.0,67.4549,67.5841,67.4251,67.5642,68276.0
2024-10-17 11:40:00,68.0,68.02,67.9,67.93,63088.0,67.5542,67.5741,67.4549,67.4847,63088.0
2024-10-17 11:45:00,67.93,67.94,67.83,67.89,30555.0,67.4847,67.4946,67.3854,67.445,30555.0
2024-10-17 11:50:00,67.89,68.0,67.88,67.97,25537.0,67.445,67.5542,67.435,67.5244,25537.0
2024-10-17 11:55:00,67.97,68.08,67.94,68.02,111135.0,67.5244,67.6337,67.4946,67.5741,111135.0
2024-10-17 12:00:00,68.02,68.11,68.01,68.06,54150.0,67.5741,67.6635,67.5642,67.6139,54150.0
2024-10-17 12:05:00,68.07,68.1,68.05,68.09,29999.0,67.6238,67.6536,67.6039,67.6437,29999.0
2024-10-17 12:10:00,68.09,68.1,68.03,68.05,25754.0,67.6437,67.6536,67.5841,67.6039,25754.0
2024-10-17 12:15:00,68.05,68.11,68.04,68.07,32095.0,67.6039,67.6635,67.594,67.6238,32095.0
2024-10-17 12:20:00,68.06,68.11,68.05,68.1,20482.0,67.6139,67.6635,67.6039,67.6536,20482.0
2024-10-17 12:25:00,68.1,68.1,68.01,68.08,26769.0,67.6536,67.6536,67.5642,67.6337,26769.0
2024-10-17 12:30:00,68.08,68.1,68.01,68.08,25730.0,67.6337,67.6536,67.5642,67.6337,25730.0
2024-10-17 12:35:00,68.08,68.15,68.07,68.14,18555.0,67.6337,67.7033,67.6238,67.6933,18555.0
2024-10-17 12:40:00,68.14,68.16,68.09,68.15,24533.0,67.6933,67.7132,67.6437,67.7033,24533.0
2024-10-17 12:45:00,68.16,68.17,68.09,68.15,16693.0,67.7132,67.7231,67.6437,67.7033,16693.0
2024-10-17 12:50:00,68.16,68.17,68.13,68.14,12525.0,67.7132,67.7231,67.6834,67.6933,12525.0
2024-10-17 12:55:00,68.15,68.15,68.05,68.11,31171.0,67.7033,67.7033,67.6039,67.6635,31171.0
2024-10-17 13:00:00,68.12,68.13,67.92,68.03,58110.0,67.6735,67.6834,67.4748,67.5841,58110.0
2024-10-17 13:05:00,68.04,68.08,68.0,68.08,26120.0,67.594,67.6337,67.5542,67.6337,26120.0
2024-10-17 13:10:00,68.07,68.11,68.05,68.1,17731.0,67.6238,67.6635,67.6039,67.6536,17731.0
2024-10-17 13:15:00,68.11,68.15,68.04,68.05,44348.0,67.6635,67.7033,67.594,67.6039,44348.0
2024-10-17 13:20:00,68.05,68.08,68.01,68.01,21749.0,67.6039,67.6337,67.5642,67.5642,21749.0
2024-10-17 13:25:00,68.0,68.04,67.97,68.01,16835.0,67.5542,67.594,67.5244,67.5642,16835.0
2024-10-17 13:30:00,68.01,68.01,67.89,67.91,20503.0,67.5642,67.5642,67.445,67.4648,20503.0
2024-10-17 13:35:00,67.91,67.95,67.88,67.91,22635.0,67.4648,67.5046,67.435,67.4648,22635.0
2024-10-17 13:40:00,67.91,67.95,67.91,67.95,19627.0,67.4648,67.5046,67.4648,67.5046,19627.0
2024-10-17 13:45:00,67.96,67.97,67.93,67.96,29826.0,67.5145,67.5244,67.4847,67.5145,29826.0
2024-10-17 13:50:00,67.96,68.0,67.94,67.95,43869.0,67.5145,67.5542,67.4946,67.5046,43869.0
2024-10-17 13:55:00,67.95,67.96,67.82,67.82,29934.0,67.5046,67.5145,67.3754,67.3754,29934.0
2024-10-17 14:00:00,67.82,67.86,67.78,67.83,48483.0,67.3754,67.4152,67.3357,67.3854,48483.0
2024-10-17 14:05:00,67.81,67.84,67.77,67.84,79567.0,67.3655,67.3953,67.3258,67.3953,79567.0
2024-10-17 14:10:00,67.83,67.89,67.76,67.88,27242.0,67.3854,67.445,67.3158,67.435,27242.0
2024-10-17 14:15:00,67.88,67.91,67.78,67.78,19776.0,67.435,67.4648,67.3357,67.3357,19776.0
2024-10-17 14:20:00,67.79,67.79,67.69,67.71,19621.0,67.3456,67.3456,67.2463,67.2661,19621.0
2024-10-17 14:25:00,67.7,67.83,67.7,67.78,30326.0,67.2562,67.3854,67.2562,67.3357,30326.0
2024-10-17 14:30:00,67.77,67.84,67.74,67.8,41483.0,67.3258,67.3953,67.296,67.3556,41483.0
2024-10-17 14:35:00,67.79,67.79,67.68,67.74,18584.0,67.3456,67.3456,67.2363,67.296,18584.0
2024-10-17 14:40:00,67.75,67.75,67.62,67.64,17858.0,67.3059,67.3059,67.1767,67.1966,17858.0
2024-10-17 14:45:00,67.64,67.65,67.59,67.63,35463.0,67.1966,67.2065,67.1469,67.1867,35463.0
2024-10-17 14:50:00,67.63,67.64,67.58,67.58,22863.0,67.1867,67.1966,67.137,67.137,22863.0
2024-10-17 14:55:00,67.58,67.59,67.54,67.56,29984.0,67.137,67.1469,67.0973,67.1171,29984.0
2024-10-17 15:00:00,67.57,67.61,67.43,67.46,34989.0,67.1271,67.1668,66.988,67.0178,34989.0
2024-10-17 15:05:00,67.45,67.48,67.41,67.45,32505.0,67.0079,67.0377,66.9681,67.0079,32505.0
2024-10-17 15:10:00,67.45,67.51,67.44,67.47,33999.0,67.0079,67.0675,66.9979,67.0277,33999.0
2024-10-17 15:15:00,67.47,67.48,67.43,67.43,31801.0,67.0277,67.0377,66.988,66.988,31801.0
2024-10-17 15:20:00,67.43,67.46,67.4,67.45,29740.0,66.988,67.0178,66.9582,67.0079,29740.0
2024-10-17 15:25:00,67.45,67.46,67.41,67.42,27763.0,67.0079,67.0178,66.9681,66.9781,27763.0
2024-10-17 15:30:00,67.42,67.43,67.34,67.38,30590.0,66.9781,66.988,66.8986,66.9383,30590.0
2024-10-17 15:35:00,67.38,67.38,67.22,67.26,38362.0,66.9383,66.9383,66.7794,66.8191,38362.0
2024-10-17 15:40:00,67.26,67.39,67.26,67.39,45284.0,66.8191,66.9482,66.8191,66.9482,45284.0
2024-10-17 15:45:00,67.39,67.44,67.37,67.39,68117.0,66.9482,66.9979,66.9284,66.9482,68117.0
2024-10-17 15:50:00,67.39,67.43,67.33,67.4,164260.0,66.9482,66.988,66.8886,66.9582,164260.0
2024-10-17 15:55:00,67.4,67.6,67.39,67.52,362728.0,66.9582,67.1569,66.9482,67.0774,362728.0
2024-10-18 09:30:00,67.69,67.97,67.47,67.51,413259.0,67.2463,67.5244,67.0277,67.0675,413259.0
2024-10-18 09:35:00,67.52,67.74,67.51,67.57,35433.0,67.0774,67.296,67.0675,67.1271,35433.0
2024-10-18 09:40:00,67.62,67.8,67.55,67.79,26663.0,67.1767,67.3556,67.1072,67.3456,26663.0
2024-10-18 09:45:00,67.8,67.89,67.62,67.63,29909.0,67.3556,67.445,67.1767,67.1867,29909.0
2024-10-18 09:50:00,67.65,67.7,67.55,67.6,28916.0,67.2065,67.2562,67.1072,67.1569,28916.0
2024-10-18 09:55:00,67.6,67.71,67.54,67.66,19218.0,67.1569,67.2661,67.0973,67.2165,19218.0
2024-10-18 10:00:00,67.68,67.75,67.56,67.58,19877.0,67.2363,67.3059,67.1171,67.137,19877.0
2024-10-18 10:05:00,67.56,67.69,67.53,67.69,30850.0,67.1171,67.2463,67.0873,67.2463,30850.0
2024-10-18 10:10:00,67.69,67.72,67.5,67.5,21762.0,67.2463,67.2761,67.0575,67.0575,21762.0
2024-10-18 10:15:00,67.48,67.57,67.44,67.55,12555.0,67.0377,67.1271,66.9979,67.1072,12555.0
2024-10-18 10:20:00,67.54,67.62,67.53,67.61,25066.0,67.0973,67.1767,67.0873,67.1668,25066.0
2024-10-18 10:25:00,67.59,67.63,67.53,67.53,22388.0,67.1469,67.1867,67.0873,67.0873,22388.0
2024-10-18 10:30:00,67.54,67.57,67.52,67.56,11095.0,67.0973,67.1271,67.0774,67.1171,11095.0
2024-10-18 10:35:00,67.55,67.56,67.49,67.52,13041.0,67.1072,67.1171,67.0476,67.0774,13041.0
2024-10-18 10:40:00,67.53,67.55,67.49,67.49,16024.0,67.0873,67.1072,67.0476,67.0476,16024.0
2024-10-18 10:45:00,67.48,67.51,67.41,67.42,12343.0,67.0377,67.0675,66.9681,66.9781,12343.0
2024-10-18 10:50:00,67.42,67.42,67.25,67.25,22732.0,66.9781,66.9781,66.8092,66.8092,22732.0
2024-10-18 10:55:00,67.23,67.28,67.19,67.2,12615.0,66.7893,66.839,66.7496,66.7595,12615.0
2024-10-18 11:00:00,67.21,67.24,67.17,67.19,13987.0,66.7694,66.7992,66.7297,66.7496,13987.0
2024-10-18 11:05:00,67.2,67.24,67.16,67.24,12049.0,66.7595,66.7992,66.7198,66.7992,12049.0
2024-10-18 11:10:00,67.25,67.3,67.23,67.29,42410.0,66.8092,66.8588,66.7893,66.8489,42410.0
2024-10-18 11:15:00,67.3,67.35,67.26,67.28,18923.0,66.8588,66.9085,66.8191,66.839,18923.0
2024-10-18 11:20:00,67.28,67.29,67.18,67.21,17082.0,66.839,66.8489,66.7396,66.7694,17082.0
2024-10-18 11:25:00,67.2,67.29,67.16,67.29,14038.0,66.7595,66.8489,66.7198,66.8489,14038.0
2024-10-18 11:30:00,67.29,67.3,67.23,67.24,19778.0,66.8489,66.8588,66.7893,66.7992,19778.0
2024-10-18 11:35:00,67.24,67.28,67.22,67.25,25684.0,66.7992,66.839,66.7794,66.8092,25684.0
2024-10-18 11:40:00,67.25,67.26,67.15,67.21,13747.0,66.8092,66.8191,66.7098,66.7694,13747.0
2024-10-18 11:45:00,67.2,67.25,67.2,67.23,15421.0,66.7595,66.8092,66.7595,66.7893,15421.0
2024-10-18 11:50:00,67.24,67.35,67.23,67.35,13725.0,66.7992,66.9085,66.7893,66.9085,13725.0
2024-10-18 11:55:00,67.34,67.35,67.3,67.33,15365.0,66.8986,66.9085,66.8588,66.8886,15365.0
2024-10-18 12:00:00,67.33,67.37,67.32,67.34,21505.0,66.8886,66.9284,66.8787,66.8986,21505.0
2024-10-18 12:05:00,67.34,67.41,67.34,67.38,22571.0,66.8986,66.9681,66.8986,66.9383,22571.0
2024-10-18 12:10:00,67.38,67.38,67.28,67.29,12514.0,66.9383,66.9383,66.839,66.8489,12514.0
2024-10-18 12:15:00,67.29,67.39,67.28,67.37,9767.0,66.8489,66.9482,66.839,66.9284,9767.0
2024-10-18 12:20:00,67.36,67.4,67.35,67.4,8232.0,66.9184,66.9582,66.9085,66.9582,8232.0
2024-10-18 12:25:00,67.39,67.4,67.35,67.38,12827.0,66.9482,66.9582,66.9085,66.9383,12827.0
2024-10-18 12:30:00,67.37,67.45,67.34,67.45,20891.0,66.9284,67.0079,66.8986,67.0079,20891.0
2024-10-18 12:35:00,67.45,67.5,67.44,67.48,37990.0,67.0079,67.0575,66.9979,67.0377,37990.0
2024-10-18 12:40:00,67.48,67.53,67.41,67.44,37842.0,67.0377,67.0873,66.9681,66.9979,37842.0
2024-10-18 12:45:00,67.44,67.49,67.38,67.49,11148.0,66.9979,67.0476,66.9383,67.0476,11148.0
2024-10-18 12:50:00,67.48,67.62,67.48,67.62,15749.0,67.0377,67.1767,67.0377,67.1767,15749.0
2024-10-18 12:55:00,67.62,67.65,67.58,67.59,22420.0,67.1767,67.2065,67.137,67.1469,22420.0
2024-10-18 13:00:00,67.59,67.63,67.58,67.59,15726.0,67.1469,67.1867,67.137,67.1469,15726.0
2024-10-18 13:05:00,67.59,67.6,67.54,67.59,24219.0,67.1469,67.1569,67.0973,67.1469,24219.0
2024-10-18 13:10:00,67.59,67.6,67.54,67.54,14359.0,67.1469,67.1569,67.0973,67.0973,14359.0
2024-10-18 13:15:00,67.54,67.55,67.49,67.53,51283.0,67.0973,67.1072,67.0476,67.0873,51283.0
2024-10-18 13:20:00,67.55,67.55,67.48,67.48,8304.0,67.1072,67.1072,67.0377,67.0377,8304.0
2024-10-18 13:25:00,67.49,67.52,67.45,67.45,10037.0,67.0476,67.0774,67.0079,67.0079,10037.0
2024-10-18 13:30:00,67.45,67.54,67.45,67.53,14681.0,67.0079,67.0973,67.0079,67.0873,14681.0
2024-10-18 13:35:00,67.53,67.54,67.51,67.53,9944.0,67.0873,67.0973,67.0675,67.0873,9944.0
2024-10-18 13:40:00,67.52,67.59,67.5,67.59,19264.0,67.0774,67.1469,67.0575,67.1469,19264.0
2024-10-18 13:45:00,67.59,67.59,67.5,67.51,9826.0,67.1469,67.1469,67.0575,67.0675,9826.0
2024-10-18 13:50:00,67.51,67.54,67.48,67.53,13820.0,67.0675,67.0973,67.0377,67.0873,13820.0
2024-10-18 13:55:00,67.53,67.54,67.48,67.49,35188.0,67.0873,67.0973,67.0377,67.0476,35188.0
2024-10-18 14:00:00,67.49,67.56,67.42,67.55,52187.0,67.0476,67.1171,66.9781,67.1072,52187.0
2024-10-18 14:05:00,67.55,67.59,67.53,67.57,18848.0,67.1072,67.1469,67.0873,67.1271,18848.0
2024-10-18 14:10:00,67.58,67.6,67.51,67.52,30600.0,67.137,67.1569,67.0675,67.0774,30600.0
2024-10-18 14:15:00,67.51,67.53,67.48,67.48,19045.0,67.0675,67.0873,67.0377,67.0377,19045.0
2024-10-18 14:20:00,67.48,67.5,67.45,67.46,20311.0,67.0377,67.0575,67.0079,67.0178,20311.0
2024-10-18 14:25:00,67.45,67.51,67.44,67.45,16098.0,67.0079,67.0675,66.9979,67.0079,16098.0
2024-10-18 14:30:00,67.47,67.54,67.46,67.48,22373.0,67.0277,67.0973,67.0178,67.0377,22373.0
2024-10-18 14:35:00,67.48,67.51,67.47,67.5,14723.0,67.0377,67.0675,67.0277,67.0575,14723.0
2024-10-18 14:40:00,67.5,67.5,67.45,67.45,19421.0,67.0575,67.0575,67.0079,67.0079,19421.0
2024-10-18 14:45:00,67.45,67.5,67.45,67.47,15036.0,67.0079,67.0575,67.0079,67.0277,15036.0
2024-10-18 14:50:00,67.47,67.49,67.44,67.49,20657.0,67.0277,67.0476,66.9979,67.0476,20657.0
2024-10-18 14:55:00,67.49,67.54,67.48,67.51,21215.0,67.0476,67.0973,67.0377,67.0675,21215.0
2024-10-18 15:00:00,67.5,67.53,67.44,67.51,58206.0,67.0575,67.0873,66.9979,67.0675,58206.0
2024-10-18 15:05:00,67.52,67.52,67.46,67.51,18684.0,67.0774,67.0774,67.0178,67.0675,18684.0
2024-10-18 15:10:00,67.51,67.66,67.49,67.66,44191.0,67.0675,67.2165,67.0476,67.2165,44191.0
2024-10-18 15:15:00,67.66,67.7,67.63,67.63,46854.0,67.2165,67.2562,67.1867,67.1867,46854.0
2024-10-18 15:20:00,67.64,67.68,67.62,67.66,28996.0,67.1966,67.2363,67.1767,67.2165,28996.0
2024-10-18 15:25:00,67.66,67.71,67.62,67.7,36191.0,67.2165,67.2661,67.1767,67.2562,36191.0
2024-10-18 15:30:00,67.7,67.71,67.61,67.62,42582.0,67.2562,67.2661,67.1668,67.1767,42582.0
2024-10-18 15:35:00,67.61,67.63,67.56,67.6,50857.0,67.1668,67.1867,67.1171,67.1569,50857.0
2024-10-18 15:40:00,67.59,67.6,67.46,67.48,50098.0,67.1469,67.1569,67.0178,67.0377,50098.0
2024-10-18 15:45:00,67.48,67.49,67.4,67.4,61393.0,67.0377,67.0476,66.9582,66.9582,61393.0
2024-10-18 15:50:00,67.41,67.43,67.34,67.42,141076.0,66.9681,66.988,66.8986,66.9781,141076.0
2024-10-18 15:55:00,67.42,67.47,67.35,67.47,430538.0,66.9781,67.0277,66.9085,67.0277,430538.0
2024-10-21 09:30:00,67.23,67.41,67.0,67.1,77249.0,66.7893,66.9681,66.5608,66.6601,77249.0
2024-10-21 09:35:00,67.11,67.35,67.07,67.17,50340.0,66.6701,66.9085,66.6303,66.7297,50340.0
2024-10-21 09:40:00,67.19,67.23,66.99,67.08,61606.0,66.7496,66.7893,66.5509,66.6403,61606.0
2024-10-21 09:45:00,67.09,67.38,67.08,67.34,52387.0,66.6502,66.9383,66.6403,66.8986,52387.0
2024-10-21 09:50:00,67.35,67.43,67.32,67.39,54961.0,66.9085,66.988,66.8787,66.9482,54961.0
2024-10-21 09:55:00,67.39,67.4,67.23,67.23,24625.0,66.9482,66.9582,66.7893,66.7893,24625.0
2024-10-21 10:00:00,67.23,67.41,67.22,67.38,34192.0,66.7893,66.9681,66.7794,66.9383,34192.0
2024-10-21 10:05:00,67.38,67.38,67.28,67.33,25001.0,66.9383,66.9383,66.839,66.8886,25001.0
2024-10-21 10:10:00,67.33,67.48,67.32,67.48,55936.0,66.8886,67.0377,66.8787,67.0377,55936.0
2024-10-21 10:15:00,67.48,67.53,67.31,67.33,64568.0,67.0377,67.0873,66.8688,66.8886,64568.0
2024-10-21 10:20:00,67.33,67.37,67.3,67.32,37308.0,66.8886,66.9284,66.8588,66.8787,37308.0
2024-10-21 10:25:00,67.31,67.35,67.14,67.15,38926.0,66.8688,66.9085,66.6999,66.7098,38926.0
2024-10-21 10:30:00,67.15,67.15,67.05,67.13,80094.0,66.7098,66.7098,66.6105,66.69,80094.0
2024-10-21 10:35:00,67.12,67.23,67.12,67.15,37744.0,66.68,66.7893,66.68,66.7098,37744.0
2024-10-21 10:40:00,67.15,67.15,67.01,67.05,24453.0,66.7098,66.7098,66.5707,66.6105,24453.0
2024-10-21 10:45:00,67.04,67.07,66.93,66.95,35264.0,66.6005,66.6303,66.4913,66.5111,35264.0
2024-10-21 10:50:00,66.96,67.11,66.96,67.08,42608.0,66.5211,66.6701,66.5211,66.6403,42608.0
2024-10-21 10:55:00,67.08,67.11,67.04,67.08,26560.0,66.6403,66.6701,66.6005,66.6403,26560.0
2024-10-21 11:00:00,67.08,67.11,67.01,67.07,31727.0,66.6403,66.6701,66.5707,66.6303,31727.0
2024-10-21 11:05:00,67.07,67.08,66.94,66.96,54880.0,66.6303,66.6403,66.5012,66.5211,54880.0
2024-10-21 11:10:00,66.94,67.09,66.93,67.04,34791.0,66.5012,66.6502,66.4913,66.6005,34791.0
2024-10-21 11:15:00,67.03,67.04,66.97,67.02,21571.0,66.5906,66.6005,66.531,66.5807,21571.0
2024-10-21 11:20:00,67.01,67.01,66.88,66.92,25104.0,66.5707,66.5707,66.4416,66.4813,25104.0
2024-10-21 11:25:00,66.91,66.93,66.88,66.92,20639.0,66.4714,66.4913,66.4416,66.4813,20639.0
2024-10-21 11:30:00,66.92,66.96,66.87,66.95,26767.0,66.4813,66.5211,66.4317,66.5111,26767.0
2024-10-21 11:35:00,66.95,66.97,66.88,66.97,31104.0,66.5111,66.531,66.4416,66.531,31104.0
2024-10-21 11:40:00,66.97,67.05,66.94,67.04,22647.0,66.531,66.6105,66.5012,66.6005,22647.0
2024-10-21 11:45:00,67.02,67.17,67.01,67.17,15780.0,66.5807,66.7297,66.5707,66.7297,15780.0
2024-10-21 11:50:00,67.17,67.17,67.06,67.07,29139.0,66.7297,66.7297,66.6204,66.6303,29139.0
2024-10-21 11:55:00,67.07,67.17,67.07,67.17,33357.0,66.6303,66.7297,66.6303,66.7297,33357.0
2024-10-21 12:00:00,67.17,67.27,67.16,67.26,31858.0,66.7297,66.829,66.7198,66.8191,31858.0
2024-10-21 12:05:00,67.25,67.27,67.2,67.22,27213.0,66.8092,66.829,66.7595,66.7794,27213.0
2024-10-21 12:10:00,67.22,67.24,67.14,67.17,13084.0,66.7794,66.7992,66.6999,66.7297,13084.0
2024-10-21 12:15:00,67.17,67.18,67.12,67.17,21296.0,66.7297,66.7396,66.68,66.7297,21296.0
2024-10-21 12:20:00,67.18,67.19,67.15,67.16,14004.0,66.7396,66.7496,66.7098,66.7198,14004.0
2024-10-21 12:25:00,67.17,67.18,67.1,67.16,16511.0,66.7297,66.7396,66.6601,66.7198,16511.0
2024-10-21 12:30:00,67.15,67.18,67.13,67.16,122904.0,66.7098,66.7396,66.69,66.7198,122904.0
2024-10-21 12:35:00,67.16,67.22,67.13,67.13,26446.0,66.7198,66.7794,66.69,66.69,26446.0
2024-10-21 12:40:00,67.11,67.16,67.1,67.12,20019.0,66.6701,66.7198,66.6601,66.68,20019.0
2024-10-21 12:45:00,67.12,67.15,67.09,67.13,33476.0,66.68,66.7098,66.6502,66.69,33476.0
2024-10-21 12:50:00,67.13,67.14,67.09,67.13,20839.0,66.69,66.6999,66.6502,66.69,20839.0
2024-10-21 12:55:00,67.12,67.14,67.09,67.12,21238.0,66.68,66.6999,66.6502,66.68,21238.0
2024-10-21 13:00:00,67.11,67.13,67.06,67.08,15329.0,66.6701,66.69,66.6204,66.6403,15329.0
2024-10-21 13:05:00,67.09,67.17,67.08,67.16,19053.0,66.6502,66.7297,66.6403,66.7198,19053.0
2024-10-21 13:10:00,67.17,67.23,67.15,67.22,14965.0,66.7297,66.7893,66.7098,66.7794,14965.0
2024-10-21 13:15:00,67.21,67.27,67.13,67.15,21606.0,66.7694,66.829,66.69,66.7098,21606.0
2024-10-21 13:20:00,67.14,67.16,67.11,67.12,16064.0,66.6999,66.7198,66.6701,66.68,16064.0
2024-10-21 13:25:00,67.12,67.17,67.11,67.15,11726.0,66.68,66.7297,66.6701,66.7098,11726.0
2024-10-21 13:30:00,67.17,67.18,67.13,67.17,12274.0,66.7297,66.7396,66.69,66.7297,12274.0
2024-10-21 13:35:00,67.16,67.19,67.15,67.17,20646.0,66.7198,66.7496,66.7098,66.7297,20646.0
2024-10-21 13:40:00,67.17,67.2,67.13,67.15,25224.0,66.7297,66.7595,66.69,66.7098,25224.0
2024-10-21 13:45:00,67.15,67.17,67.14,67.15,17471.0,66.7098,66.7297,66.6999,66.7098,17471.0
2024-10-21 13:50:00,67.15,67.2,67.15,67.16,14828.0,66.7098,66.7595,66.7098,66.7198,14828.0
2024-10-21 13:55:00,67.16,67.19,67.15,67.17,22084.0,66.7198,66.7496,66.7098,66.7297,22084.0
2024-10-21 14:00:00,67.18,67.2,67.16,67.16,20400.0,66.7396,66.7595,66.7198,66.7198,20400.0
2024-10-21 14:05:00,67.17,67.17,67.04,67.04,22980.0,66.7297,66.7297,66.6005,66.6005,22980.0
2024-10-21 14:10:00,67.03,67.04,66.99,66.99,11408.0,66.5906,66.6005,66.5509,66.5509,11408.0
2024-10-21 14:15:00,67.0,67.0,66.96,67.0,23607.0,66.5608,66.5608,66.5211,66.5608,23607.0
2024-10-21 14:20:00,67.0,67.01,66.83,66.88,33010.0,66.5608,66.5707,66.3919,66.4416,33010.0
2024-10-21 14:25:00,66.89,66.9,66.86,66.87,17005.0,66.4515,66.4615,66.4217,66.4317,17005.0
2024-10-21 14:30:00,66.88,66.9,66.83,66.85,31325.0,66.4416,66.4615,66.3919,66.4118,31325.0
2024-10-21 14:35:00,66.84,66.86,66.81,66.83,38517.0,66.4019,66.4217,66.372,66.3919,38517.0
2024-10-21 14:40:00,66.83,66.84,66.69,66.69,30136.0,66.3919,66.4019,66.2528,66.2528,30136.0
2024-10-21 14:45:00,66.7,66.8,66.68,66.8,29181.0,66.2628,66.3621,66.2429,66.3621,29181.0
2024-10-21 14:50:00,66.79,66.82,66.76,66.78,20889.0,66.3522,66.382,66.3224,66.3422,20889.0
2024-10-21 14:55:00,66.79,66.82,66.77,66.82,44703.0,66.3522,66.382,66.3323,66.382,44703.0
2024-10-21 15:00:00,66.82,66.82,66.78,66.81,26395.0,66.382,66.382,66.3422,66.372,26395.0
2024-10-21 15:05:00,66.8,66.85,66.78,66.84,37590.0,66.3621,66.4118,66.3422,66.4019,37590.0
2024-10-21 15:10:00,66.84,66.86,66.81,66.84,33149.0,66.4019,66.4217,66.372,66.4019,33149.0
2024-10-21 15:15:00,66.84,66.88,66.84,66.88,41113.0,66.4019,66.4416,66.4019,66.4416,41113.0
2024-10-21 15:20:00,66.88,66.93,66.84,66.84,65888.0,66.4416,66.4913,66.4019,66.4019,65888.0
2024-10-21 15:25:00,66.84,66.86,66.79,66.81,43370.0,66.4019,66.4217,66.3522,66.372,43370.0
2024-10-21 15:30:00,66.8,66.84,66.78,66.83,54373.0,66.3621,66.4019,66.3422,66.3919,54373.0
2024-10-21 15:35:00,66.83,66.83,66.78,66.81,50400.0,66.3919,66.3919,66.3422,66.372,50400.0
2024-10-21 15:40:00,66.81,66.82,66.72,66.73,82672.0,66.372,66.382,66.2826,66.2926,82672.0
2024-10-21 15:45:00,66.73,66.79,66.67,66.78,88372.0,66.2926,66.3522,66.233,66.3422,88372.0
2024-10-21 15:50:00,66.77,66.86,66.7,66.86,190355.0,66.3323,66.4217,66.2628,66.4217,190355.0
2024-10-21 15:55:00,66.86,66.9,66.79,66.87,414423.0,66.4217,66.4615,66.3522,66.4317,414423.0
2024-10-22 09:30:00,66.26,66.41,66.03,66.34,186718.0,65.8257,65.9747,65.5972,65.9051,186718.0
2024-10-22 09:35:00,66.33,66.42,66.19,66.27,47060.0,65.8952,65.9846,65.7561,65.8356,47060.0
2024-10-22 09:40:00,66.26,66.61,66.25,66.45,51194.0,65.8257,66.1734,65.8157,66.0144,51194.0
2024-10-22 09:45:00,66.45,66.6,66.41,66.58,40715.0,66.0144,66.1634,65.9747,66.1436,40715.0
2024-10-22 09:50:00,66.58,66.59,66.35,66.52,64118.0,66.1436,66.1535,65.9151,66.084,64118.0
2024-10-22 09:55:00,66.51,66.63,66.51,66.54,34868.0,66.074,66.1932,66.074,66.1038,34868.0
2024-10-22 10:00:00,66.56,66.61,66.51,66.59,22808.0,66.1237,66.1734,66.074,66.1535,22808.0
2024-10-22 10:05:00,66.58,66.72,66.54,66.55,53667.0,66.1436,66.2826,66.1038,66.1138,53667.0
2024-10-22 10:10:00,66.54,66.67,66.53,66.66,39750.0,66.1038,66.233,66.0939,66.223,39750.0
2024-10-22 10:15:00,66.65,66.69,66.57,66.61,45068.0,66.2131,66.2528,66.1336,66.1734,45068.0
2024-10-22 10:20:00,66.6,66.62,66.53,66.54,26838.0,66.1634,66.1833,66.0939,66.1038,26838.0
2024-10-22 10:25:00,66.55,66.58,66.5,66.5,34627.0,66.1138,66.1436,66.0641,66.0641,34627.0
2024-10-22 10:30:00,66.51,66.59,66.46,66.47,25393.0,66.074,66.1535,66.0243,66.0343,25393.0
2024-10-22 10:35:00,66.47,66.51,66.39,66.4,44358.0,66.0343,66.074,65.9548,65.9647,44358.0
2024-10-22 10:40:00,66.39,66.42,66.25,66.27,61794.0,65.9548,65.9846,65.8157,65.8356,61794.0
2024-10-22 10:45:00,66.27,66.38,66.25,66.37,49158.0,65.8356,65.9449,65.8157,65.9349,49158.0
2024-10-22 10:50:00,66.36,66.47,66.36,66.45,22968.0,65.925,66.0343,65.925,66.0144,22968.0
2024-10-22 10:55:00,66.46,66.5,66.43,66.5,20894.0,66.0243,66.0641,65.9945,66.0641,20894.0
2024-10-22 11:00:00,66.5,66.5,66.42,66.42,22279.0,66.0641,66.0641,65.9846,65.9846,22279.0
2024-10-22 11:05:00,66.43,66.46,66.4,66.42,24197.0,65.9945,66.0243,65.9647,65.9846,24197.0
2024-10-22 11:10:00,66.42,66.51,66.41,66.5,25732.0,65.9846,66.074,65.9747,66.0641,25732.0
2024-10-22 11:15:00,66.49,66.64,66.49,66.64,66639.0,66.0541,66.2032,66.0541,66.2032,66639.0
2024-10-22 11:20:00,66.63,66.67,66.61,66.61,31085.0,66.1932,66.233,66.1734,66.1734,31085.0
2024-10-22 11:25:00,66.61,66.71,66.54,66.68,50602.0,66.1734,66.2727,66.1038,66.2429,50602.0
2024-10-22 11:30:00,66.69,66.72,66.59,66.69,82840.0,66.2528,66.2826,66.1535,66.2528,82840.0
2024-10-22 11:35:00,66.69,66.73,66.66,66.7,25814.0,66.2528,66.2926,66.223,66.2628,25814.0
2024-10-22 11:40:00,66.71,66.76,66.7,66.72,20313.0,66.2727,66.3224,66.2628,66.2826,20313.0
2024-10-22 11:45:00,66.72,66.75,66.69,66.71,27614.0,66.2826,66.3124,66.2528,66.2727,27614.0
2024-10-22 11:50:00,66.72,66.75,66.71,66.73,30348.0,66.2826,66.3124,66.2727,66.2926,30348.0
2024-10-22 11:55:00,66.73,66.76,66.72,66.73,39505.0,66.2926,66.3224,66.2826,66.2926,39505.0
2024-10-22 12:00:00,66.73,66.73,66.63,66.71,60943.0,66.2926,66.2926,66.1932,66.2727,60943.0
2024-10-22 12:05:00,66.7,66.72,66.66,66.67,31024.0,66.2628,66.2826,66.223,66.233,31024.0
2024-10-22 12:10:00,66.66,66.75,66.66,66.73,28208.0,66.223,66.3124,66.223,66.2926,28208.0
2024-10-22 12:15:00,66.73,66.84,66.72,66.84,47616.0,66.2926,66.4019,66.2826,66.4019,47616.0
2024-10-22 12:20:00,66.83,66.93,66.81,66.83,36071.0,66.3919,66.4913,66.372,66.3919,36071.0
2024-10-22 12:25:00,66.82,66.84,66.79,66.8,18054.0,66.382,66.4019,66.3522,66.3621,18054.0
2024-10-22 12:30:00,66.8,66.88,66.8,66.87,23168.0,66.3621,66.4416,66.3621,66.4317,23168.0
2024-10-22 12:35:00,66.87,66.91,66.82,66.84,21296.0,66.4317,66.4714,66.382,66.4019,21296.0
2024-10-22 12:40:00,66.84,66.87,66.8,66.86,21885.0,66.4019,66.4317,66.3621,66.4217,21885.0
2024-10-22 12:45:00,66.87,66.91,66.86,66.91,16450.0,66.4317,66.4714,66.4217,66.4714,16450.0
2024-10-22 12:50:00,66.92,67.0,66.91,66.97,36135.0,66.4813,66.5608,66.4714,66.531,36135.0
2024-10-22 12:55:00,66.98,67.02,66.97,67.02,18498.0,66.5409,66.5807,66.531,66.5807,18498.0
2024-10-22 13:00:00,67.02,67.05,67.0,67.01,24820.0,66.5807,66.6105,66.5608,66.5707,24820.0
2024-10-22 13:05:00,67.02,67.03,66.95,66.95,28456.0,66.5807,66.5906,66.5111,66.5111,28456.0
2024-10-22 13:10:00,66.95,66.97,66.91,66.95,28165.0,66.5111,66.531,66.4714,66.5111,28165.0
2024-10-22 13:15:00,66.95,66.98,66.87,66.87,26006.0,66.5111,66.5409,66.4317,66.4317,26006.0
2024-10-22 13:20:00,66.86,66.9,66.86,66.89,21142.0,66.4217,66.4615,66.4217,66.4515,21142.0
2024-10-22 13:25:00,66.9,67.04,66.88,67.03,34348.0,66.4615,66.6005,66.4416,66.5906,34348.0
2024-10-22 13:30:00,67.04,67.16,67.0,67.15,28785.0,66.6005,66.7198,66.5608,66.7098,28785.0
2024-10-22 13:35:00,67.16,67.22,67.11,67.22,29496.0,66.7198,66.7794,66.6701,66.7794,29496.0
2024-10-22 13:40:00,67.22,67.28,67.13,67.15,63927.0,66.7794,66.839,66.69,66.7098,63927.0
2024-10-22 13:45:00,67.16,67.23,67.15,67.23,28645.0,66.7198,66.7893,66.7098,66.7893,28645.0
2024-10-22 13:50:00,67.22,67.26,67.22,67.25,23137.0,66.7794,66.8191,66.7794,66.8092,23137.0
2024-10-22 13:55:00,67.26,67.31,67.22,67.28,37474.0,66.8191,66.8688,66.7794,66.839,37474.0
2024-10-22 14:00:00,67.28,67.29,67.2,67.23,96432.0,66.839,66.8489,66.7595,66.7893,96432.0
2024-10-22 14:05:00,67.22,67.23,67.08,67.09,138496.0,66.7794,66.7893,66.6403,66.6502,138496.0
2024-10-22 14:10:00,67.09,67.15,66.9,66.95,139306.0,66.6502,66.7098,66.4615,66.5111,139306.0
2024-10-22 14:15:00,66.96,67.04,66.96,67.03,30352.0,66.5211,66.6005,66.5211,66.5906,30352.0
2024-10-22 14:20:00,67.03,67.09,66.96,67.05,31044.0,66.5906,66.6502,66.5211,66.6105,31044.0
2024-10-22 14:25:00,67.05,67.1,67.03,67.09,21570.0,66.6105,66.6601,66.5906,66.6502,21570.0
2024-10-22 14:30:00,67.09,67.09,66.98,66.98,55550.0,66.6502,66.6502,66.5409,66.5409,55550.0
2024-10-22 14:35:00,66.98,66.99,66.92,66.96,30734.0,66.5409,66.5509,66.4813,66.5211,30734.0
2024-10-22 14:40:00,66.98,67.1,66.98,67.06,33552.0,66.5409,66.6601,66.5409,66.6204,33552.0
2024-10-22 14:45:00,67.05,67.06,66.92,66.95,36416.0,66.6105,66.6204,66.4813,66.5111,36416.0
2024-10-22 14:50:00,66.95,67.0,66.94,66.96,25051.0,66.5111,66.5608,66.5012,66.5211,25051.0
2024-10-22 14:55:00,66.96,66.98,66.93,66.95,25803.0,66.5211,66.5409,66.4913,66.5111,25803.0
2024-10-22 15:00:00,66.94,66.98,66.93,66.95,28399.0,66.5012,66.5409,66.4913,66.5111,28399.0
2024-10-22 15:05:00,66.96,67.0,66.93,66.98,54232.0,66.5211,66.5608,66.4913,66.5409,54232.0
2024-10-22 15:10:00,66.98,67.11,66.98,67.1,41286.0,66.5409,66.6701,66.5409,66.6601,41286.0
2024-10-22 15:15:00,67.09,67.16,67.08,67.12,50648.0,66.6502,66.7198,66.6403,66.68,50648.0
2024-10-22 15:20:00,67.12,67.18,67.11,67.17,32766.0,66.68,66.7396,66.6701,66.7297,32766.0
2024-10-22 15:25:00,67.17,67.21,67.16,67.17,43926.0,66.7297,66.7694,66.7198,66.7297,43926.0
2024-10-22 15:30:00,67.17,67.2,67.09,67.1,66955.0,66.7297,66.7595,66.6502,66.6601,66955.0
2024-10-22 15:35:00,67.1,67.11,67.05,67.06,41035.0,66.6601,66.6701,66.6105,66.6204,41035.0
2024-10-22 15:40:00,67.06,67.06,67.0,67.01,73363.0,66.6204,66.6204,66.5608,66.5707,73363.0
2024-10-22 15:45:00,67.01,67.08,66.98,67.01,102957.0,66.5707,66.6403,66.5409,66.5707,102957.0
2024-10-22 15:50:00,67.01,67.03,66.88,66.9,207255.0,66.5707,66.5906,66.4416,66.4615,207255.0
2024-10-22 15:55:00,66.9,66.97,66.84,66.85,454393.0,66.4615,66.531,66.4019,66.4118,454393.0
2024-10-23 09:30:00,68.0,69.78,67.46,69.78,486614.0,67.5542,69.3226,67.0178,69.3226,486614.0
2024-10-23 09:35:00,69.78,70.79,69.74,70.7,418843.0,69.3226,70.326,69.2828,70.2365,418843.0
2024-10-23 09:40:00,70.67,71.18,70.46,71.11,398207.0,70.2067,70.7134,69.9981,70.6439,398207.0
2024-10-23 09:45:00,71.09,71.2,70.68,70.92,300059.0,70.624,70.7333,70.2167,70.4551,300059.0
2024-10-23 09:50:00,70.92,71.04,70.52,70.83,208247.0,70.4551,70.5743,70.0577,70.3657,208247.0
2024-10-23 09:55:00,70.83,70.86,70.37,70.42,207341.0,70.3657,70.3955,69.9087,69.9584,207341.0
2024-10-23 10:00:00,70.42,70.44,69.16,69.47,329038.0,69.9584,69.9783,68.7066,69.0146,329038.0
2024-10-23 10:05:00,69.47,69.81,69.39,69.5,117450.0,69.0146,69.3524,68.9351,69.0444,117450.0
2024-10-23 10:10:00,69.51,69.74,69.37,69.48,132624.0,69.0544,69.2828,68.9153,69.0245,132624.0
2024-10-23 10:15:00,69.47,69.49,69.21,69.21,95734.0,69.0146,69.0345,68.7563,68.7563,95734.0
2024-10-23 10:20:00,69.16,69.57,69.15,69.55,107590.0,68.7066,69.114,68.6967,69.0941,107590.0
2024-10-23 10:25:00,69.53,69.71,69.37,69.51,96169.0,69.0742,69.253,68.9153,69.0544,96169.0
2024-10-23 10:30:00,69.51,69.51,69.3,69.46,123188.0,69.0544,69.0544,68.8457,69.0047,123188.0
2024-10-23 10:35:00,69.49,69.52,69.25,69.26,100575.0,69.0345,69.0643,68.7961,68.806,100575.0
2024-10-23 10:40:00,69.27,69.36,69.24,69.25,92811.0,68.8159,68.9053,68.7861,68.7961,92811.0
2024-10-23 10:45:00,69.23,69.25,68.95,68.95,70117.0,68.7762,68.7961,68.498,68.498,70117.0
2024-10-23 10:50:00,68.95,69.0,68.67,68.7,108294.0,68.498,68.5477,68.2199,68.2497,108294.0
2024-10-23 10:55:00,68.7,68.8,68.6,68.63,68452.0,68.2497,68.349,68.1503,68.1801,68452.0
2024-10-23 11:00:00,68.61,68.75,68.48,68.67,60925.0,68.1603,68.2993,68.0311,68.2199,60925.0
2024-10-23 11:05:00,68.67,68.85,68.55,68.62,159502.0,68.2199,68.3987,68.1006,68.1702,159502.0
2024-10-23 11:10:00,68.64,68.72,68.25,68.36,76414.0,68.1901,68.2695,67.8026,67.9119,76414.0
2024-10-23 11:15:00,68.36,68.42,68.22,68.3,75856.0,67.9119,67.9715,67.7728,67.8523,75856.0
2024-10-23 11:20:00,68.3,68.43,68.22,68.39,61519.0,67.8523,67.9814,67.7728,67.9417,61519.0
2024-10-23 11:25:00,68.39,68.5,68.08,68.11,79627.0,67.9417,68.051,67.6337,67.6635,79627.0
2024-10-23 11:30:00,68.09,68.24,68.05,68.12,75080.0,67.6437,67.7927,67.6039,67.6735,75080.0
2024-10-23 11:35:00,68.13,68.31,67.98,68.0,100647.0,67.6834,67.8622,67.5344,67.5542,100647.0
2024-10-23 11:40:00,68.01,68.05,67.88,67.93,73931.0,67.5642,67.6039,67.435,67.4847,73931.0
2024-10-23 11:45:00,67.94,67.96,67.75,67.75,46537.0,67.4946,67.5145,67.3059,67.3059,46537.0
2024-10-23 11:50:00,67.73,67.85,67.57,67.67,55280.0,67.286,67.4052,67.1271,67.2264,55280.0
2024-10-23 11:55:00,67.68,67.81,67.65,67.65,35118.0,67.2363,67.3655,67.2065,67.2065,35118.0
2024-10-23 12:00:00,67.65,67.69,67.41,67.48,40052.0,67.2065,67.2463,66.9681,67.0377,40052.0
2024-10-23 12:05:00,67.48,67.63,67.41,67.56,49298.0,67.0377,67.1867,66.9681,67.1171,49298.0
2024-10-23 12:10:00,67.59,67.84,67.57,67.78,29317.0,67.1469,67.3953,67.1271,67.3357,29317.0
2024-10-23 12:15:00,67.78,67.91,67.76,67.85,68109.0,67.3357,67.4648,67.3158,67.4052,68109.0
2024-10-23 12:20:00,67.84,68.01,67.82,67.97,67862.0,67.3953,67.5642,67.3754,67.5244,67862.0
2024-10-23 12:25:00,67.96,68.0,67.83,67.84,91346.0,67.5145,67.5542,67.3854,67.3953,91346.0
2024-10-23 12:30:00,67.84,67.93,67.77,67.89,68008.0,67.3953,67.4847,67.3258,67.445,68008.0
2024-10-23 12:35:00,67.9,68.05,67.89,67.96,32936.0,67.4549,67.6039,67.445,67.5145,32936.0
2024-10-23 12:40:00,67.97,68.12,67.96,68.11,30093.0,67.5244,67.6735,67.5145,67.6635,30093.0
2024-10-23 12:45:00,68.11,68.14,68.03,68.06,29680.0,67.6635,67.6933,67.5841,67.6139,29680.0
2024-10-23 12:50:00,68.08,68.11,67.93,67.94,35463.0,67.6337,67.6635,67.4847,67.4946,35463.0
2024-10-23 12:55:00,67.96,68.13,67.95,68.03,49737.0,67.5145,67.6834,67.5046,67.5841,49737.0
2024-10-23 13:00:00,68.03,68.04,67.91,67.96,32945.0,67.5841,67.594,67.4648,67.5145,32945.0
2024-10-23 13:05:00,67.96,68.21,67.94,68.09,47124.0,67.5145,67.7629,67.4946,67.6437,47124.0
2024-10-23 13:10:00,68.09,68.11,67.82,67.82,47697.0,67.6437,67.6635,67.3754,67.3754,47697.0
2024-10-23 13:15:00,67.84,67.92,67.81,67.83,40352.0,67.3953,67.4748,67.3655,67.3854,40352.0
2024-10-23 13:20:00,67.82,67.91,67.81,67.86,36267.0,67.3754,67.4648,67.3655,67.4152,36267.0
2024-10-23 13:25:00,67.85,67.89,67.68,67.88,81788.0,67.4052,67.445,67.2363,67.435,81788.0
2024-10-23 13:30:00,67.87,68.07,67.87,68.01,131295.0,67.4251,67.6238,67.4251,67.5642,131295.0
2024-10-23 13:35:00,68.01,68.06,67.71,67.73,58932.0,67.5642,67.6139,67.2661,67.286,58932.0
2024-10-23 13:40:00,67.74,68.01,67.68,67.99,96708.0,67.296,67.5642,67.2363,67.5443,96708.0
2024-10-23 13:45:00,67.97,68.06,67.9,67.96,58971.0,67.5244,67.6139,67.4549,67.5145,58971.0
2024-10-23 13:50:00,67.96,67.98,67.71,67.81,78637.0,67.5145,67.5344,67.2661,67.3655,78637.0
2024-10-23 13:55:00,67.82,67.86,67.67,67.7,44105.0,67.3754,67.4152,67.2264,67.2562,44105.0
2024-10-23 14:00:00,67.7,67.74,67.54,67.57,37038.0,67.2562,67.296,67.0973,67.1271,37038.0
2024-10-23 14:05:00,67.55,67.65,67.41,67.48,58614.0,67.1072,67.2065,66.9681,67.0377,58614.0
2024-10-23 14:10:00,67.48,67.49,67.25,67.31,60776.0,67.0377,67.0476,66.8092,66.8688,60776.0
2024-10-23 14:15:00,67.33,67.39,67.21,67.25,30306.0,66.8886,66.9482,66.7694,66.8092,30306.0
2024-10-23 14:20:00,67.25,67.61,67.25,67.6,54221.0,66.8092,67.1668,66.8092,67.1569,54221.0
2024-10-23 14:25:00,67.6,67.81,67.59,67.69,54183.0,67.1569,67.3655,67.1469,67.2463,54183.0
2024-10-23 14:30:00,67.69,67.8,67.62,67.67,49741.0,67.2463,67.3556,67.1767,67.2264,49741.0
2024-10-23 14:35:00,67.67,67.88,67.67,67.84,68982.0,67.2264,67.435,67.2264,67.3953,68982.0
2024-10-23 14:40:00,67.84,67.92,67.83,67.9,65913.0,67.3953,67.4748,67.3854,67.4549,65913.0
2024-10-23 14:45:00,67.9,68.16,67.89,68.1,131287.0,67.4549,67.7132,67.445,67.6536,131287.0
2024-10-23 14:50:00,68.09,68.1,67.94,67.97,108773.0,67.6437,67.6536,67.4946,67.5244,108773.0
2024-10-23 14:55:00,67.97,68.19,67.96,68.17,95518.0,67.5244,67.743,67.5145,67.7231,95518.0
2024-10-23 15:00:00,68.17,68.25,68.11,68.2,64939.0,67.7231,67.8026,67.6635,67.7529,64939.0
2024-10-23 15:05:00,68.2,68.21,68.01,68.02,142105.0,67.7529,67.7629,67.5642,67.5741,142105.0
2024-10-23 15:10:00,68.02,68.21,68.01,68.17,72556.0,67.5741,67.7629,67.5642,67.7231,72556.0
2024-10-23 15:15:00,68.17,68.35,68.17,68.34,88285.0,67.7231,67.902,67.7231,67.892,88285.0
2024-10-23 15:20:00,68.34,68.43,68.3,68.39,85335.0,67.892,67.9814,67.8523,67.9417,85335.0
2024-10-23 15:25:00,68.4,68.46,68.32,68.36,80972.0,67.9516,68.0112,67.8722,67.9119,80972.0
2024-10-23 15:30:00,68.36,68.37,68.24,68.32,66836.0,67.9119,67.9218,67.7927,67.8722,66836.0
2024-10-23 15:35:00,68.33,68.55,68.32,68.49,131339.0,67.8821,68.1006,67.8722,68.041,131339.0
2024-10-23 15:40:00,68.48,68.5,68.36,68.45,94227.0,68.0311,68.051,67.9119,68.0013,94227.0
2024-10-23 15:45:00,68.45,68.57,68.42,68.52,135665.0,68.0013,68.1205,67.9715,68.0708,135665.0
2024-10-23 15:50:00,68.52,68.53,68.38,68.48,202616.0,68.0708,68.0808,67.9318,68.0311,202616.0
2024-10-23 15:55:00,68.49,68.6,68.4,68.41,697073.0,68.041,68.1503,67.9516,67.9616,697073.0
2024-10-24 09:30:00,69.46,70.16,68.81,69.22,432135.0,69.0047,69.7001,68.3589,68.7663,432135.0
2024-10-24 09:35:00,69.26,69.53,68.87,68.89,128746.0,68.806,69.0742,68.4185,68.4384,128746.0
2024-10-24 09:40:00,68.91,69.03,68.77,68.99,96676.0,68.4583,68.5775,68.3192,68.5378,96676.0
2024-10-24 09:45:00,68.98,69.3,68.69,68.79,204462.0,68.5278,68.8457,68.2397,68.3391,204462.0
2024-10-24 09:50:00,68.79,69.18,68.66,69.18,72131.0,68.3391,68.7265,68.2099,68.7265,72131.0
2024-10-24 09:55:00,69.16,69.43,69.15,69.34,76238.0,68.7066,68.9749,68.6967,68.8855,76238.0
2024-10-24 10:00:00,69.35,69.47,69.22,69.33,104949.0,68.8954,69.0146,68.7663,68.8755,104949.0
2024-10-24 10:05:00,69.33,69.38,69.05,69.05,75045.0,68.8755,68.9252,68.5974,68.5974,75045.0
2024-10-24 10:10:00,69.05,69.35,69.01,69.23,87040.0,68.5974,68.8954,68.5576,68.7762,87040.0
2024-10-24 10:15:00,69.22,69.33,69.04,69.33,74903.0,68.7663,68.8755,68.5874,68.8755,74903.0
2024-10-24 10:20:00,69.32,69.38,69.2,69.31,66523.0,68.8656,68.9252,68.7464,68.8557,66523.0
2024-10-24 10:25:00,69.29,69.38,69.21,69.33,84342.0,68.8358,68.9252,68.7563,68.8755,84342.0
2024-10-24 10:30:00,69.33,69.57,69.29,69.55,67700.0,68.8755,69.114,68.8358,69.0941,67700.0
2024-10-24 10:35:00,69.55,69.56,69.4,69.48,43361.0,69.0941,69.104,68.9451,69.0245,43361.0
2024-10-24 10:40:00,69.48,69.54,69.38,69.38,42587.0,69.0245,69.0842,68.9252,68.9252,42587.0
2024-10-24 10:45:00,69.37,69.37,69.21,69.29,37429.0,68.9153,68.9153,68.7563,68.8358,37429.0
2024-10-24 10:50:00,69.29,69.52,69.28,69.41,86569.0,68.8358,69.0643,68.8259,68.955,86569.0
2024-10-24 10:55:00,69.41,69.42,69.03,69.09,103078.0,68.955,68.9649,68.5775,68.6371,103078.0
2024-10-24 11:00:00,69.1,69.25,69.02,69.02,51834.0,68.647,68.7961,68.5676,68.5676,51834.0
2024-10-24 11:05:00,68.99,69.06,68.87,69.02,87292.0,68.5378,68.6073,68.4185,68.5676,87292.0
2024-10-24 11:10:00,69.03,69.18,69.01,69.16,37385.0,68.5775,68.7265,68.5576,68.7066,37385.0
2024-10-24 11:15:00,69.17,69.2,69.13,69.16,41853.0,68.7166,68.7464,68.6768,68.7066,41853.0
2024-10-24 11:20:00,69.16,69.17,69.09,69.14,52176.0,68.7066,68.7166,68.6371,68.6868,52176.0
2024-10-24 11:25:00,69.14,69.16,69.11,69.13,57312.0,68.6868,68.7066,68.657,68.6768,57312.0
2024-10-24 11:30:00,69.13,69.17,69.01,69.09,46539.0,68.6768,68.7166,68.5576,68.6371,46539.0
2024-10-24 11:35:00,69.08,69.17,69.05,69.11,31453.0,68.6272,68.7166,68.5974,68.657,31453.0
2024-10-24 11:40:00,69.12,69.16,69.06,69.11,30663.0,68.6669,68.7066,68.6073,68.657,30663.0
2024-10-24 11:45:00,69.12,69.13,69.03,69.04,47324.0,68.6669,68.6768,68.5775,68.5874,47324.0
2024-10-24 11:50:00,69.02,69.14,68.9,69.07,42067.0,68.5676,68.6868,68.4483,68.6172,42067.0
2024-10-24 11:55:00,69.06,69.17,69.05,69.15,31953.0,68.6073,68.7166,68.5974,68.6967,31953.0
2024-10-24 12:00:00,69.15,69.17,69.0,69.0,38819.0,68.6967,68.7166,68.5477,68.5477,38819.0
2024-10-24 12:05:00,68.97,69.07,68.97,69.06,32458.0,68.5179,68.6172,68.5179,68.6073,32458.0
2024-10-24 12:10:00,69.07,69.08,68.88,68.9,36680.0,68.6172,68.6272,68.4285,68.4483,36680.0
2024-10-24 12:15:00,68.9,68.92,68.81,68.82,33204.0,68.4483,68.4682,68.3589,68.3689,33204.0
2024-10-24 12:20:00,68.82,69.12,68.78,69.11,53305.0,68.3689,68.6669,68.3291,68.657,53305.0
2024-10-24 12:25:00,69.12,69.24,69.08,69.22,102603.0,68.6669,68.7861,68.6272,68.7663,102603.0
2024-10-24 12:30:00,69.23,69.36,69.23,69.24,57253.0,68.7762,68.9053,68.7762,68.7861,57253.0
2024-10-24 12:35:00,69.24,69.36,69.22,69.31,27003.0,68.7861,68.9053,68.7663,68.8557,27003.0
2024-10-24 12:40:00,69.3,69.48,69.29,69.45,37702.0,68.8457,69.0245,68.8358,68.9947,37702.0
2024-10-24 12:45:00,69.45,69.46,69.4,69.45,35016.0,68.9947,69.0047,68.9451,68.9947,35016.0
2024-10-24 12:50:00,69.45,69.46,69.37,69.37,33143.0,68.9947,69.0047,68.9153,68.9153,33143.0
2024-10-24 12:55:00,69.38,69.44,69.36,69.44,40402.0,68.9252,68.9848,68.9053,68.9848,40402.0
2024-10-24 13:00:00,69.44,69.48,69.39,69.46,35736.0,68.9848,69.0245,68.9351,69.0047,35736.0
2024-10-24 13:05:00,69.45,69.49,69.42,69.48,29019.0,68.9947,69.0345,68.9649,69.0245,29019.0
2024-10-24 13:10:00,69.48,69.52,69.44,69.48,29853.0,69.0245,69.0643,68.9848,69.0245,29853.0
2024-10-24 13:15:00,69.48,69.56,69.41,69.55,55257.0,69.0245,69.104,68.955,69.0941,55257.0
2024-10-24 13:20:00,69.53,69.61,69.52,69.56,23624.0,69.0742,69.1537,69.0643,69.104,23624.0
2024-10-24 13:25:00,69.55,69.56,69.49,69.55,31252.0,69.0941,69.104,69.0345,69.0941,31252.0
2024-10-24 13:30:00,69.54,69.55,69.44,69.47,70317.0,69.0842,69.0941,68.9848,69.0146,70317.0
2024-10-24 13:35:00,69.48,69.58,69.48,69.58,38486.0,69.0245,69.1239,69.0245,69.1239,38486.0
2024-10-24 13:40:00,69.58,69.68,69.54,69.67,55820.0,69.1239,69.2232,69.0842,69.2133,55820.0
2024-10-24 13:45:00,69.67,69.78,69.57,69.57,95284.0,69.2133,69.3226,69.114,69.114,95284.0
2024-10-24 13:50:00,69.57,69.61,69.53,69.55,41839.0,69.114,69.1537,69.0742,69.0941,41839.0
2024-10-24 13:55:00,69.55,69.65,69.55,69.65,57052.0,69.0941,69.1934,69.0941,69.1934,57052.0
2024-10-24 14:00:00,69.65,69.68,69.5,69.59,69584.0,69.1934,69.2232,69.0444,69.1338,69584.0
2024-10-24 14:05:00,69.59,69.72,69.59,69.6,56801.0,69.1338,69.263,69.1338,69.1438,56801.0
2024-10-24 14:10:00,69.59,69.68,69.58,69.63,43753.0,69.1338,69.2232,69.1239,69.1736,43753.0
2024-10-24 14:15:00,69.64,69.76,69.62,69.66,45937.0,69.1835,69.3027,69.1636,69.2034,45937.0
2024-10-24 14:20:00,69.63,69.63,69.53,69.59,30948.0,69.1736,69.1736,69.0742,69.1338,30948.0
2024-10-24 14:25:00,69.58,69.59,69.49,69.52,47021.0,69.1239,69.1338,69.0345,69.0643,47021.0
2024-10-24 14:30:00,69.52,69.53,69.48,69.48,29856.0,69.0643,69.0742,69.0245,69.0245,29856.0
2024-10-24 14:35:00,69.49,69.53,69.47,69.48,45615.0,69.0345,69.0742,69.0146,69.0245,45615.0
2024-10-24 14:40:00,69.49,69.52,69.44,69.52,32952.0,69.0345,69.0643,68.9848,69.0643,32952.0
2024-10-24 14:45:00,69.52,69.57,69.45,69.55,43772.0,69.0643,69.114,68.9947,69.0941,43772.0
2024-10-24 14:50:00,69.55,69.61,69.54,69.58,33601.0,69.0941,69.1537,69.0842,69.1239,33601.0
2024-10-24 14:55:00,69.59,69.63,69.53,69.53,48233.0,69.1338,69.1736,69.0742,69.0742,48233.0
2024-10-24 15:00:00,69.53,69.57,69.49,69.5,78829.0,69.0742,69.114,69.0345,69.0444,78829.0
2024-10-24 15:05:00,69.49,69.63,69.48,69.63,68640.0,69.0345,69.1736,69.0245,69.1736,68640.0
2024-10-24 15:10:00,69.63,69.72,69.62,69.66,67637.0,69.1736,69.263,69.1636,69.2034,67637.0
2024-10-24 15:15:00,69.66,69.66,69.61,69.64,30868.0,69.2034,69.2034,69.1537,69.1835,30868.0
2024-10-24 15:20:00,69.64,69.76,69.64,69.75,88073.0,69.1835,69.3027,69.1835,69.2928,88073.0
2024-10-24 15:25:00,69.75,69.82,69.75,69.78,97614.0,69.2928,69.3623,69.2928,69.3226,97614.0
2024-10-24 15:30:00,69.78,69.84,69.7,69.82,213975.0,69.3226,69.3822,69.2431,69.3623,213975.0
2024-10-24 15:35:00,69.82,69.94,69.79,69.81,132146.0,69.3623,69.4815,69.3325,69.3524,132146.0
2024-10-24 15:40:00,69.81,69.87,69.68,69.87,154180.0,69.3524,69.412,69.2232,69.412,154180.0
2024-10-24 15:45:00,69.87,69.93,69.67,69.68,117647.0,69.412,69.4716,69.2133,69.2232,117647.0
2024-10-24 15:50:00,69.69,69.87,69.62,69.63,260865.0,69.2332,69.412,69.1636,69.1736,260865.0
2024-10-24 15:55:00,69.65,69.82,69.58,69.8,744642.0,69.1934,69.3623,69.1239,69.3424,744642.0
2024-10-25 09:30:00,70.41,70.68,69.9,69.98,153990.0,69.9485,70.2167,69.4418,69.5213,153990.0
2024-10-25 09:35:00,69.99,70.16,69.86,69.89,46797.0,69.5312,69.7001,69.4021,69.4319,46797.0
2024-10-25 09:40:00,69.88,69.91,69.7,69.76,46527.0,69.4219,69.4517,69.2431,69.3027,46527.0
2024-10-25 09:45:00,69.79,69.93,69.57,69.58,30732.0,69.3325,69.4716,69.114,69.1239,30732.0
2024-10-25 09:50:00,69.59,69.75,69.56,69.7,29886.0,69.1338,69.2928,69.104,69.2431,29886.0
2024-10-25 09:55:00,69.72,69.81,69.7,69.81,37176.0,69.263,69.3524,69.2431,69.3524,37176.0
2024-10-25 10:00:00,69.8,69.95,69.73,69.94,53549.0,69.3424,69.4915,69.2729,69.4815,53549.0
2024-10-25 10:05:00,69.94,69.97,69.72,69.74,54009.0,69.4815,69.5113,69.263,69.2828,54009.0
2024-10-25 10:10:00,69.75,69.76,69.45,69.49,113355.0,69.2928,69.3027,68.9947,69.0345,113355.0
2024-10-25 10:15:00,69.49,69.58,69.4,69.48,30864.0,69.0345,69.1239,68.9451,69.0245,30864.0
2024-10-25 10:20:00,69.48,69.63,69.42,69.58,50319.0,69.0245,69.1736,68.9649,69.1239,50319.0
2024-10-25 10:25:00,69.6,69.61,69.54,69.55,23722.0,69.1438,69.1537,69.0842,69.0941,23722.0
2024-10-25 10:30:00,69.55,69.61,69.52,69.53,35311.0,69.0941,69.1537,69.0643,69.0742,35311.0
2024-10-25 10:35:00,69.52,69.53,69.28,69.38,42335.0,69.0643,69.0742,68.8259,68.9252,42335.0
2024-10-25 10:40:00,69.38,69.47,69.27,69.31,47157.0,68.9252,69.0146,68.8159,68.8557,47157.0
2024-10-25 10:45:00,69.31,69.42,69.23,69.28,17727.0,68.8557,68.9649,68.7762,68.8259,17727.0
2024-10-25 10:50:00,69.3,69.36,69.29,69.33,18572.0,68.8457,68.9053,68.8358,68.8755,18572.0
2024-10-25 10:55:00,69.32,69.32,69.17,69.27,24270.0,68.8656,68.8656,68.7166,68.8159,24270.0
2024-10-25 11:00:00,69.28,69.36,69.2,69.24,65228.0,68.8259,68.9053,68.7464,68.7861,65228.0
2024-10-25 11:05:00,69.23,69.45,69.23,69.34,25177.0,68.7762,68.9947,68.7762,68.8855,25177.0
2024-10-25 11:10:00,69.34,69.39,69.25,69.26,20214.0,68.8855,68.9351,68.7961,68.806,20214.0
2024-10-25 11:15:00,69.25,69.25,69.12,69.24,22168.0,68.7961,68.7961,68.6669,68.7861,22168.0
2024-10-25 11:20:00,69.23,69.24,69.11,69.12,32104.0,68.7762,68.7861,68.657,68.6669,32104.0
2024-10-25 11:25:00,69.12,69.14,68.98,68.98,25997.0,68.6669,68.6868,68.5278,68.5278,25997.0
2024-10-25 11:30:00,68.98,69.07,68.98,69.01,13639.0,68.5278,68.6172,68.5278,68.5576,13639.0
2024-10-25 11:35:00,69.0,69.1,68.96,69.08,55595.0,68.5477,68.647,68.508,68.6272,55595.0
2024-10-25 11:40:00,69.08,69.1,69.04,69.08,19519.0,68.6272,68.647,68.5874,68.6272,19519.0
2024-10-25 11:45:00,69.08,69.17,69.08,69.1,25480.0,68.6272,68.7166,68.6272,68.647,25480.0
2024-10-25 11:50:00,69.11,69.14,69.0,69.04,29543.0,68.657,68.6868,68.5477,68.5874,29543.0
2024-10-25 11:55:00,69.04,69.21,69.03,69.21,26111.0,68.5874,68.7563,68.5775,68.7563,26111.0
2024-10-25 12:00:00,69.2,69.22,69.12,69.16,45127.0,68.7464,68.7663,68.6669,68.7066,45127.0
2024-10-25 12:05:00,69.17,69.21,69.16,69.17,17311.0,68.7166,68.7563,68.7066,68.7166,17311.0
2024-10-25 12:10:00,69.17,69.24,69.16,69.24,18927.0,68.7166,68.7861,68.7066,68.7861,18927.0
2024-10-25 12:15:00,69.23,69.24,69.17,69.21,14634.0,68.7762,68.7861,68.7166,68.7563,14634.0
2024-10-25 12:20:00,69.2,69.28,69.19,69.28,19530.0,68.7464,68.8259,68.7364,68.8259,19530.0
2024-10-25 12:25:00,69.27,69.31,69.25,69.31,9646.0,68.8159,68.8557,68.7961,68.8557,9646.0
2024-10-25 12:30:00,69.31,69.33,69.23,69.26,20742.0,68.8557,68.8755,68.7762,68.806,20742.0
2024-10-25 12:35:00,69.26,69.27,69.23,69.25,13532.0,68.806,68.8159,68.7762,68.7961,13532.0
2024-10-25 12:40:00,69.25,69.27,69.18,69.25,21271.0,68.7961,68.8159,68.7265,68.7961,21271.0
2024-10-25 12:45:00,69.25,69.25,69.2,69.22,24985.0,68.7961,68.7961,68.7464,68.7663,24985.0
2024-10-25 12:50:00,69.21,69.21,69.18,69.2,15316.0,68.7563,68.7563,68.7265,68.7464,15316.0
2024-10-25 12:55:00,69.2,69.22,69.15,69.22,54333.0,68.7464,68.7663,68.6967,68.7663,54333.0
2024-10-25 13:00:00,69.22,69.22,69.18,69.18,16637.0,68.7663,68.7663,68.7265,68.7265,16637.0
2024-10-25 13:05:00,69.18,69.2,69.11,69.13,15795.0,68.7265,68.7464,68.657,68.6768,15795.0
2024-10-25 13:10:00,69.13,69.17,69.03,69.1,38396.0,68.6768,68.7166,68.5775,68.647,38396.0
2024-10-25 13:15:00,69.09,69.11,69.03,69.08,31399.0,68.6371,68.657,68.5775,68.6272,31399.0
2024-10-25 13:20:00,69.08,69.15,68.91,69.03,171765.0,68.6272,68.6967,68.4583,68.5775,171765.0
2024-10-25 13:25:00,69.02,69.12,69.0,69.12,29116.0,68.5676,68.6669,68.5477,68.6669,29116.0
2024-10-25 13:30:00,69.11,69.15,69.08,69.1,45471.0,68.657,68.6967,68.6272,68.647,45471.0
2024-10-25 13:35:00,69.09,69.15,69.02,69.05,48045.0,68.6371,68.6967,68.5676,68.5974,48045.0
2024-10-25 13:40:00,69.05,69.12,69.03,69.06,112113.0,68.5974,68.6669,68.5775,68.6073,112113.0
2024-10-25 13:45:00,69.06,69.22,69.05,69.22,44786.0,68.6073,68.7663,68.5974,68.7663,44786.0
2024-10-25 13:50:00,69.22,69.25,69.17,69.22,21685.0,68.7663,68.7961,68.7166,68.7663,21685.0
2024-10-25 13:55:00,69.21,69.22,69.09,69.1,31229.0,68.7563,68.7663,68.6371,68.647,31229.0
2024-10-25 14:00:00,69.11,69.11,68.96,69.1,53775.0,68.657,68.657,68.508,68.647,53775.0
2024-10-25 14:05:00,69.11,69.13,69.08,69.11,122918.0,68.657,68.6768,68.6272,68.657,122918.0
2024-10-25 14:10:00,69.1,69.15,69.06,69.12,98261.0,68.647,68.6967,68.6073,68.6669,98261.0
2024-10-25 14:15:00,69.13,69.24,69.12,69.23,50636.0,68.6768,68.7861,68.6669,68.7762,50636.0
2024-10-25 14:20:00,69.23,69.26,69.09,69.1,34924.0,68.7762,68.806,68.6371,68.647,34924.0
2024-10-25 14:25:00,69.09,69.21,69.08,69.17,30484.0,68.6371,68.7563,68.6272,68.7166,30484.0
2024-10-25 14:30:00,69.17,69.29,69.12,69.28,37137.0,68.7166,68.8358,68.6669,68.8259,37137.0
2024-10-25 14:35:00,69.28,69.39,69.28,69.37,30841.0,68.8259,68.9351,68.8259,68.9153,30841.0
2024-10-25 14:40:00,69.38,69.38,69.27,69.27,78330.0,68.9252,68.9252,68.8159,68.8159,78330.0
2024-10-25 14:45:00,69.28,69.48,69.27,69.45,40702.0,68.8259,69.0245,68.8159,68.9947,40702.0
2024-10-25 14:50:00,69.45,69.49,69.44,69.46,28596.0,68.9947,69.0345,68.9848,69.0047,28596.0
2024-10-25 14:55:00,69.47,69.47,69.35,69.38,50808.0,69.0146,69.0146,68.8954,68.9252,50808.0
2024-10-25 15:00:00,69.39,69.39,69.28,69.3,23948.0,68.9351,68.9351,68.8259,68.8457,23948.0
2024-10-25 15:05:00,69.3,69.35,69.23,69.27,33543.0,68.8457,68.8954,68.7762,68.8159,33543.0
2024-10-25 15:10:00,69.26,69.3,69.11,69.16,22322.0,68.806,68.8457,68.657,68.7066,22322.0
2024-10-25 15:15:00,69.15,69.27,69.14,69.25,45505.0,68.6967,68.8159,68.6868,68.7961,45505.0
2024-10-25 15:20:00,69.24,69.26,69.18,69.19,32987.0,68.7861,68.806,68.7265,68.7364,32987.0
2024-10-25 15:25:00,69.19,69.28,69.18,69.28,39834.0,68.7364,68.8259,68.7265,68.8259,39834.0
2024-10-25 15:30:00,69.28,69.3,69.24,69.26,42243.0,68.8259,68.8457,68.7861,68.806,42243.0
2024-10-25 15:35:00,69.25,69.29,69.22,69.25,41230.0,68.7961,68.8358,68.7663,68.7961,41230.0
2024-10-25 15:40:00,69.25,69.31,69.24,69.28,58106.0,68.7961,68.8557,68.7861,68.8259,58106.0
2024-10-25 15:45:00,69.28,69.38,69.28,69.36,77702.0,68.8259,68.9252,68.8259,68.9053,77702.0
2024-10-25 15:50:00,69.36,69.4,69.18,69.28,150081.0,68.9053,68.9451,68.7265,68.8259,150081.0
2024-10-25 15:55:00,69.27,69.47,69.25,69.4,437488.0,68.8159,69.0146,68.7961,68.9451,437488.0
2024-10-28 09:30:00,70.31,70.33,69.64,69.8,175433.0,69.8491,69.869,69.1835,69.3424,175433.0
2024-10-28 09:35:00,69.8,69.8,69.1,69.26,58473.0,69.3424,69.3424,68.647,68.806,58473.0
2024-10-28 09:40:00,69.29,69.48,69.18,69.46,30063.0,68.8358,69.0245,68.7265,69.0047,30063.0
2024-10-28 09:45:00,69.41,69.46,69.19,69.28,27787.0,68.955,69.0047,68.7364,68.8259,27787.0
2024-10-28 09:50:00,69.29,69.43,69.28,69.34,19148.0,68.8358,68.9749,68.8259,68.8855,19148.0
2024-10-28 09:55:00,69.34,69.35,69.18,69.21,27519.0,68.8855,68.8954,68.7265,68.7563,27519.0
2024-10-28 10:00:00,69.23,69.25,69.08,69.08,39976.0,68.7762,68.7961,68.6272,68.6272,39976.0
2024-10-28 10:05:00,69.1,69.12,68.93,68.93,48267.0,68.647,68.6669,68.4782,68.4782,48267.0
2024-10-28 10:10:00,68.95,69.07,68.94,68.99,53525.0,68.498,68.6172,68.4881,68.5378,53525.0
2024-10-28 10:15:00,69.0,69.09,68.99,69.07,29648.0,68.5477,68.6371,68.5378,68.6172,29648.0
2024-10-28 10:20:00,69.08,69.1,68.96,68.97,36703.0,68.6272,68.647,68.508,68.5179,36703.0
2024-10-28 10:25:00,68.98,68.99,68.77,68.84,56156.0,68.5278,68.5378,68.3192,68.3887,56156.0
2024-10-28 10:30:00,68.82,69.0,68.64,68.67,94227.0,68.3689,68.5477,68.1901,68.2199,94227.0
2024-10-28 10:35:00,68.7,68.71,68.49,68.68,39952.0,68.2497,68.2596,68.041,68.2298,39952.0
2024-10-28 10:40:00,68.68,68.81,68.59,68.73,88315.0,68.2298,68.3589,68.1404,68.2795,88315.0
2024-10-28 10:45:00,68.73,68.95,68.73,68.9,56227.0,68.2795,68.498,68.2795,68.4483,56227.0
2024-10-28 10:50:00,68.91,69.1,68.91,69.03,55668.0,68.4583,68.647,68.4583,68.5775,55668.0
2024-10-28 10:55:00,69.04,69.13,68.95,68.99,37324.0,68.5874,68.6768,68.498,68.5378,37324.0
2024-10-28 11:00:00,68.99,69.07,68.96,69.01,34752.0,68.5378,68.6172,68.508,68.5576,34752.0
2024-10-28 11:05:00,69.01,69.08,68.97,68.97,36306.0,68.5576,68.6272,68.5179,68.5179,36306.0
2024-10-28 11:10:00,68.98,69.2,68.98,69.13,51739.0,68.5278,68.7464,68.5278,68.6768,51739.0
2024-10-28 11:15:00,69.12,69.23,69.11,69.14,43167.0,68.6669,68.7762,68.657,68.6868,43167.0
2024-10-28 11:20:00,69.14,69.19,69.08,69.13,36479.0,68.6868,68.7364,68.6272,68.6768,36479.0
2024-10-28 11:25:00,69.12,69.2,69.12,69.13,37561.0,68.6669,68.7464,68.6669,68.6768,37561.0
2024-10-28 11:30:00,69.13,69.21,69.12,69.13,36675.0,68.6768,68.7563,68.6669,68.6768,36675.0
2024-10-28 11:35:00,69.13,69.13,69.0,69.06,43987.0,68.6768,68.6768,68.5477,68.6073,43987.0
2024-10-28 11:40:00,69.05,69.07,68.97,68.99,26748.0,68.5974,68.6172,68.5179,68.5378,26748.0
2024-10-28 11:45:00,68.99,69.04,68.97,68.98,30146.0,68.5378,68.5874,68.5179,68.5278,30146.0
2024-10-28 11:50:00,68.98,69.14,68.97,69.05,56725.0,68.5278,68.6868,68.5179,68.5974,56725.0
2024-10-28 11:55:00,69.04,69.08,68.97,69.03,32268.0,68.5874,68.6272,68.5179,68.5775,32268.0
2024-10-28 12:00:00,69.02,69.03,68.96,68.98,21325.0,68.5676,68.5775,68.508,68.5278,21325.0
2024-10-28 12:05:00,68.97,69.0,68.8,68.91,118936.0,68.5179,68.5477,68.349,68.4583,118936.0
2024-10-28 12:10:00,68.92,68.95,68.79,68.92,70321.0,68.4682,68.498,68.3391,68.4682,70321.0
2024-10-28 12:15:00,68.91,68.98,68.85,68.9,29399.0,68.4583,68.5278,68.3987,68.4483,29399.0
2024-10-28 12:20:00,68.9,68.91,68.78,68.83,27322.0,68.4483,68.4583,68.3291,68.3788,27322.0
2024-10-28 12:25:00,68.83,68.84,68.78,68.83,25603.0,68.3788,68.3887,68.3291,68.3788,25603.0
2024-10-28 12:30:00,68.83,68.85,68.73,68.78,38029.0,68.3788,68.3987,68.2795,68.3291,38029.0
2024-10-28 12:35:00,68.78,68.8,68.65,68.7,51154.0,68.3291,68.349,68.2,68.2497,51154.0
2024-10-28 12:40:00,68.7,68.82,68.65,68.8,31300.0,68.2497,68.3689,68.2,68.349,31300.0
2024-10-28 12:45:00,68.8,68.84,68.75,68.8,30570.0,68.349,68.3887,68.2993,68.349,30570.0
2024-10-28 12:50:00,68.8,68.84,68.78,68.84,31564.0,68.349,68.3887,68.3291,68.3887,31564.0
2024-10-28 12:55:00,68.84,68.86,68.81,68.81,26448.0,68.3887,68.4086,68.3589,68.3589,26448.0
2024-10-28 13:00:00,68.81,68.83,68.74,68.76,26368.0,68.3589,68.3788,68.2894,68.3093,26368.0
2024-10-28 13:05:00,68.77,68.85,68.76,68.84,24891.0,68.3192,68.3987,68.3093,68.3887,24891.0
2024-10-28 13:10:00,68.84,68.93,68.83,68.87,43080.0,68.3887,68.4782,68.3788,68.4185,43080.0
2024-10-28 13:15:00,68.87,68.96,68.87,68.96,19371.0,68.4185,68.508,68.4185,68.508,19371.0
2024-10-28 13:20:00,68.97,68.97,68.85,68.85,18818.0,68.5179,68.5179,68.3987,68.3987,18818.0
2024-10-28 13:25:00,68.86,68.89,68.83,68.87,25447.0,68.4086,68.4384,68.3788,68.4185,25447.0
2024-10-28 13:30:00,68.87,68.87,68.81,68.81,19715.0,68.4185,68.4185,68.3589,68.3589,19715.0
2024-10-28 13:35:00,68.8,68.87,68.77,68.87,32320.0,68.349,68.4185,68.3192,68.4185,32320.0
2024-10-28 13:40:00,68.87,68.91,68.85,68.91,39433.0,68.4185,68.4583,68.3987,68.4583,39433.0
2024-10-28 13:45:00,68.9,68.91,68.8,68.81,63599.0,68.4483,68.4583,68.349,68.3589,63599.0
2024-10-28 13:50:00,68.8,68.92,68.8,68.9,28496.0,68.349,68.4682,68.349,68.4483,28496.0
2024-10-28 13:55:00,68.89,68.92,68.85,68.87,32717.0,68.4384,68.4682,68.3987,68.4185,32717.0
2024-10-28 14:00:00,68.87,68.92,68.86,68.88,38055.0,68.4185,68.4682,68.4086,68.4285,38055.0
2024-10-28 14:05:00,68.88,68.91,68.81,68.86,33886.0,68.4285,68.4583,68.3589,68.4086,33886.0
2024-10-28 14:10:00,68.86,68.86,68.76,68.8,39144.0,68.4086,68.4086,68.3093,68.349,39144.0
2024-10-28 14:15:00,68.8,68.82,68.75,68.77,35344.0,68.349,68.3689,68.2993,68.3192,35344.0
2024-10-28 14:20:00,68.77,68.77,68.68,68.73,31063.0,68.3192,68.3192,68.2298,68.2795,31063.0
2024-10-28 14:25:00,68.74,68.81,68.73,68.78,25904.0,68.2894,68.3589,68.2795,68.3291,25904.0
2024-10-28 14:30:00,68.78,68.83,68.72,68.76,47384.0,68.3291,68.3788,68.2695,68.3093,47384.0
2024-10-28 14:35:00,68.76,68.78,68.69,68.74,36782.0,68.3093,68.3291,68.2397,68.2894,36782.0
2024-10-28 14:40:00,68.74,68.75,68.65,68.67,21793.0,68.2894,68.2993,68.2,68.2199,21793.0
2024-10-28 14:45:00,68.66,68.68,68.58,68.59,36480.0,68.2099,68.2298,68.1304,68.1404,36480.0
2024-10-28 14:50:00,68.6,68.65,68.57,68.63,28600.0,68.1503,68.2,68.1205,68.1801,28600.0
2024-10-28 14:55:00,68.63,68.63,68.54,68.54,32881.0,68.1801,68.1801,68.0907,68.0907,32881.0
2024-10-28 15:00:00,68.54,68.65,68.5,68.63,31819.0,68.0907,68.2,68.051,68.1801,31819.0
2024-10-28 15:05:00,68.62,68.69,68.62,68.67,33906.0,68.1702,68.2397,68.1702,68.2199,33906.0
2024-10-28 15:10:00,68.67,68.74,68.63,68.7,50959.0,68.2199,68.2894,68.1801,68.2497,50959.0
2024-10-28 15:15:00,68.7,68.81,68.69,68.8,31948.0,68.2497,68.3589,68.2397,68.349,31948.0
2024-10-28 15:20:00,68.8,68.83,68.75,68.8,34685.0,68.349,68.3788,68.2993,68.349,34685.0
2024-10-28 15:25:00,68.79,68.88,68.78,68.84,37150.0,68.3391,68.4285,68.3291,68.3887,37150.0
2024-10-28 15:30:00,68.85,69.0,68.84,68.97,56025.0,68.3987,68.5477,68.3887,68.5179,56025.0
2024-10-28 15:35:00,68.97,69.03,68.96,69.0,48529.0,68.5179,68.5775,68.508,68.5477,48529.0
2024-10-28 15:40:00,69.0,69.0,68.93,68.94,69258.0,68.5477,68.5477,68.4782,68.4881,69258.0
2024-10-28 15:45:00,68.94,68.96,68.89,68.91,78369.0,68.4881,68.508,68.4384,68.4583,78369.0
2024-10-28 15:50:00,68.9,68.91,68.73,68.87,153583.0,68.4483,68.4583,68.2795,68.4185,153583.0
2024-10-28 15:55:00,68.87,68.87,68.62,68.68,398879.0,68.4185,68.4185,68.1702,68.2298,398879.0
2024-10-29 09:30:00,68.68,68.96,68.48,68.52,82071.0,68.2298,68.508,68.0311,68.0708,82071.0
2024-10-29 09:35:00,68.51,68.66,68.44,68.49,14353.0,68.0609,68.2099,67.9914,68.041,14353.0
2024-10-29 09:40:00,68.51,68.76,68.48,68.57,31323.0,68.0609,68.3093,68.0311,68.1205,31323.0
2024-10-29 09:45:00,68.54,68.66,68.37,68.37,27985.0,68.0907,68.2099,67.9218,67.9218,27985.0
2024-10-29 09:50:00,68.36,68.61,68.36,68.5,35441.0,67.9119,68.1603,67.9119,68.051,35441.0
2024-10-29 09:55:00,68.52,68.62,68.43,68.45,35232.0,68.0708,68.1702,67.9814,68.0013,35232.0
2024-10-29 10:00:00,68.44,68.64,68.42,68.61,103317.0,67.9914,68.1901,67.9715,68.1603,103317.0
2024-10-29 10:05:00,68.56,68.62,68.5,68.53,26955.0,68.1106,68.1702,68.051,68.0808,26955.0
2024-10-29 10:10:00,68.53,68.59,68.46,68.49,86273.0,68.0808,68.1404,68.0112,68.041,86273.0
2024-10-29 10:15:00,68.48,68.64,68.47,68.59,60541.0,68.0311,68.1901,68.0212,68.1404,60541.0
2024-10-29 10:20:00,68.58,68.78,68.56,68.78,41124.0,68.1304,68.3291,68.1106,68.3291,41124.0
2024-10-29 10:25:00,68.8,68.85,68.65,68.7,26044.0,68.349,68.3987,68.2,68.2497,26044.0
2024-10-29 10:30:00,68.7,68.75,68.64,68.74,60632.0,68.2497,68.2993,68.1901,68.2894,60632.0
2024-10-29 10:35:00,68.73,68.74,68.61,68.67,55240.0,68.2795,68.2894,68.1603,68.2199,55240.0
2024-10-29 10:40:00,68.68,68.81,68.61,68.63,50933.0,68.2298,68.3589,68.1603,68.1801,50933.0
2024-10-29 10:45:00,68.62,68.71,68.59,68.7,63144.0,68.1702,68.2596,68.1404,68.2497,63144.0
2024-10-29 10:50:00,68.7,68.82,68.68,68.8,38640.0,68.2497,68.3689,68.2298,68.349,38640.0
2024-10-29 10:55:00,68.8,68.83,68.72,68.78,46450.0,68.349,68.3788,68.2695,68.3291,46450.0
2024-10-29 11:00:00,68.78,68.95,68.75,68.94,30038.0,68.3291,68.498,68.2993,68.4881,30038.0
2024-10-29 11:05:00,68.94,68.94,68.8,68.84,36686.0,68.4881,68.4881,68.349,68.3887,36686.0
2024-10-29 11:10:00,68.85,68.89,68.76,68.89,56473.0,68.3987,68.4384,68.3093,68.4384,56473.0
2024-10-29 11:15:00,68.89,68.89,68.77,68.8,67047.0,68.4384,68.4384,68.3192,68.349,67047.0
2024-10-29 11:20:00,68.8,68.88,68.76,68.88,33697.0,68.349,68.4285,68.3093,68.4285,33697.0
2024-10-29 11:25:00,68.88,68.9,68.73,68.75,58019.0,68.4285,68.4483,68.2795,68.2993,58019.0
2024-10-29 11:30:00,68.76,68.82,68.73,68.78,66506.0,68.3093,68.3689,68.2795,68.3291,66506.0
2024-10-29 11:35:00,68.76,68.9,68.74,68.88,47010.0,68.3093,68.4483,68.2894,68.4285,47010.0
2024-10-29 11:40:00,68.87,68.9,68.79,68.87,86499.0,68.4185,68.4483,68.3391,68.4185,86499.0
2024-10-29 11:45:00,68.87,68.91,68.75,68.81,103794.0,68.4185,68.4583,68.2993,68.3589,103794.0
2024-10-29 11:50:00,68.81,68.89,68.79,68.84,17815.0,68.3589,68.4384,68.3391,68.3887,17815.0
2024-10-29 11:55:00,68.86,68.91,68.86,68.9,11616.0,68.4086,68.4583,68.4086,68.4483,11616.0
2024-10-29 12:00:00,68.9,69.05,68.81,68.87,87375.0,68.4483,68.5974,68.3589,68.4185,87375.0
2024-10-29 12:05:00,68.88,68.9,68.79,68.88,42252.0,68.4285,68.4483,68.3391,68.4285,42252.0
2024-10-29 12:10:00,68.89,68.91,68.8,68.87,34959.0,68.4384,68.4583,68.349,68.4185,34959.0
2024-10-29 12:15:00,68.87,68.92,68.79,68.92,125057.0,68.4185,68.4682,68.3391,68.4682,125057.0
2024-10-29 12:20:00,68.92,69.04,68.91,68.95,40671.0,68.4682,68.5874,68.4583,68.498,40671.0
2024-10-29 12:25:00,68.95,69.0,68.92,68.97,31794.0,68.498,68.5477,68.4682,68.5179,31794.0
2024-10-29 12:30:00,68.98,68.99,68.88,68.93,71038.0,68.5278,68.5378,68.4285,68.4782,71038.0
2024-10-29 12:35:00,68.92,69.02,68.88,68.99,107006.0,68.4682,68.5676,68.4285,68.5378,107006.0
2024-10-29 12:40:00,68.99,68.99,68.84,68.9,80778.0,68.5378,68.5378,68.3887,68.4483,80778.0
2024-10-29 12:45:00,68.9,68.93,68.8,68.83,23420.0,68.4483,68.4782,68.349,68.3788,23420.0
2024-10-29 12:50:00,68.83,68.92,68.82,68.89,123370.0,68.3788,68.4682,68.3689,68.4384,123370.0
2024-10-29 12:55:00,68.88,68.89,68.8,68.82,21460.0,68.4285,68.4384,68.349,68.3689,21460.0
2024-10-29 13:00:00,68.82,68.9,68.82,68.86,39393.0,68.3689,68.4483,68.3689,68.4086,39393.0
2024-10-29 13:05:00,68.85,68.9,68.84,68.89,26820.0,68.3987,68.4483,68.3887,68.4384,26820.0
2024-10-29 13:10:00,68.9,68.9,68.84,68.9,16558.0,68.4483,68.4483,68.3887,68.4483,16558.0
2024-10-29 13:15:00,68.9,68.9,68.81,68.81,26414.0,68.4483,68.4483,68.3589,68.3589,26414.0
2024-10-29 13:20:00,68.82,68.85,68.77,68.83,25994.0,68.3689,68.3987,68.3192,68.3788,25994.0
2024-10-29 13:25:00,68.83,68.85,68.78,68.85,15046.0,68.3788,68.3987,68.3291,68.3987,15046.0
2024-10-29 13:30:00,68.84,68.86,68.77,68.86,22188.0,68.3887,68.4086,68.3192,68.4086,22188.0
2024-10-29 13:35:00,68.86,68.95,68.85,68.95,55598.0,68.4086,68.498,68.3987,68.498,55598.0
2024-10-29 13:40:00,68.96,68.96,68.77,68.81,35296.0,68.508,68.508,68.3192,68.3589,35296.0
2024-10-29 13:45:00,68.81,68.82,68.76,68.78,16163.0,68.3589,68.3689,68.3093,68.3291,16163.0
2024-10-29 13:50:00,68.79,68.82,68.77,68.81,18854.0,68.3391,68.3689,68.3192,68.3589,18854.0
2024-10-29 13:55:00,68.81,68.86,68.79,68.86,21745.0,68.3589,68.4086,68.3391,68.4086,21745.0
2024-10-29 14:00:00,68.87,68.87,68.78,68.78,19234.0,68.4185,68.4185,68.3291,68.3291,19234.0
2024-10-29 14:05:00,68.79,68.79,68.75,68.79,19891.0,68.3391,68.3391,68.2993,68.3391,19891.0
2024-10-29 14:10:00,68.78,68.87,68.77,68.84,141145.0,68.3291,68.4185,68.3192,68.3887,141145.0
2024-10-29 14:15:00,68.84,68.84,68.77,68.83,19517.0,68.3887,68.3887,68.3192,68.3788,19517.0
2024-10-29 14:20:00,68.83,68.87,68.81,68.84,25932.0,68.3788,68.4185,68.3589,68.3887,25932.0
2024-10-29 14:25:00,68.84,68.92,68.8,68.88,98378.0,68.3887,68.4682,68.349,68.4285,98378.0
2024-10-29 14:30:00,68.88,68.94,68.86,68.9,17672.0,68.4285,68.4881,68.4086,68.4483,17672.0
2024-10-29 14:35:00,68.9,69.01,68.86,69.0,150096.0,68.4483,68.5576,68.4086,68.5477,150096.0
2024-10-29 14:40:00,69.0,69.13,68.98,69.09,89925.0,68.5477,68.6768,68.5278,68.6371,89925.0
2024-10-29 14:45:00,69.1,69.1,68.86,68.88,297703.0,68.647,68.647,68.4086,68.4285,297703.0
2024-10-29 14:50:00,68.88,69.01,68.88,68.98,112632.0,68.4285,68.5576,68.4285,68.5278,112632.0
2024-10-29 14:55:00,68.97,69.0,68.95,68.98,26330.0,68.5179,68.5477,68.498,68.5278,26330.0
2024-10-29 15:00:00,68.98,69.01,68.95,68.98,35532.0,68.5278,68.5576,68.498,68.5278,35532.0
2024-10-29 15:05:00,68.98,68.98,68.85,68.93,27276.0,68.5278,68.5278,68.3987,68.4782,27276.0
2024-10-29 15:10:00,68.94,68.96,68.88,68.94,35767.0,68.4881,68.508,68.4285,68.4881,35767.0
2024-10-29 15:15:00,68.94,68.98,68.91,68.98,37360.0,68.4881,68.5278,68.4583,68.5278,37360.0
2024-10-29 15:20:00,68.99,69.01,68.92,68.97,32244.0,68.5378,68.5576,68.4682,68.5179,32244.0
2024-10-29 15:25:00,68.97,69.0,68.95,68.95,26400.0,68.5179,68.5477,68.498,68.498,26400.0
2024-10-29 15:30:00,68.95,69.03,68.93,69.02,40678.0,68.498,68.5775,68.4782,68.5676,40678.0
2024-10-29 15:35:00,69.03,69.06,68.98,68.99,43627.0,68.5775,68.6073,68.5278,68.5378,43627.0
2024-10-29 15:40:00,69.0,69.02,68.93,69.01,47694.0,68.5477,68.5676,68.4782,68.5576,47694.0
2024-10-29 15:45:00,69.01,69.02,68.95,68.98,59896.0,68.5576,68.5676,68.498,68.5278,59896.0
2024-10-29 15:50:00,68.94,68.97,68.72,68.72,147178.0,68.4881,68.5179,68.2695,68.2695,147178.0
2024-10-29 15:55:00,68.72,68.89,68.67,68.88,613424.0,68.2695,68.4384,68.2199,68.4285,613424.0
2024-10-30 09:30:00,68.5,68.66,68.41,68.48,110192.0,68.051,68.2099,67.9616,68.0311,110192.0
2024-10-30 09:35:00,68.47,68.51,68.1,68.1,46112.0,68.0212,68.0609,67.6536,67.6536,46112.0
2024-10-30 09:40:00,68.12,68.14,67.91,68.05,22178.0,67.6735,67.6933,67.4648,67.6039,22178.0
2024-10-30 09:45:00,68.0,68.3,67.81,68.28,39267.0,67.5542,67.8523,67.3655,67.8324,39267.0
2024-10-30 09:50:00,68.25,68.43,68.24,68.42,24847.0,67.8026,67.9814,67.7927,67.9715,24847.0
2024-10-30 09:55:00,68.43,68.68,68.42,68.65,24455.0,67.9814,68.2298,67.9715,68.2,24455.0
2024-10-30 10:00:00,68.68,68.75,68.63,68.75,35288.0,68.2298,68.2993,68.1801,68.2993,35288.0
2024-10-30 10:05:00,68.76,68.83,68.67,68.75,51150.0,68.3093,68.3788,68.2199,68.2993,51150.0
2024-10-30 10:10:00,68.75,68.86,68.69,68.77,21345.0,68.2993,68.4086,68.2397,68.3192,21345.0
2024-10-30 10:15:00,68.76,68.77,68.62,68.69,77083.0,68.3093,68.3192,68.1702,68.2397,77083.0
2024-10-30 10:20:00,68.69,68.71,68.51,68.53,32740.0,68.2397,68.2596,68.0609,68.0808,32740.0
2024-10-30 10:25:00,68.54,68.62,68.47,68.48,27859.0,68.0907,68.1702,68.0212,68.0311,27859.0
2024-10-30 10:30:00,68.48,68.48,68.36,68.42,26910.0,68.0311,68.0311,67.9119,67.9715,26910.0
2024-10-30 10:35:00,68.42,68.44,68.31,68.43,44207.0,67.9715,67.9914,67.8622,67.9814,44207.0
2024-10-30 10:40:00,68.44,68.46,68.38,68.38,25908.0,67.9914,68.0112,67.9318,67.9318,25908.0
2024-10-30 10:45:00,68.38,68.45,68.37,68.41,23386.0,67.9318,68.0013,67.9218,67.9616,23386.0
2024-10-30 10:50:00,68.41,68.42,68.28,68.38,31786.0,67.9616,67.9715,67.8324,67.9318,31786.0
2024-10-30 10:55:00,68.39,68.47,68.36,68.37,22893.0,67.9417,68.0212,67.9119,67.9218,22893.0
2024-10-30 11:00:00,68.37,68.42,68.36,68.39,17322.0,67.9218,67.9715,67.9119,67.9417,17322.0
2024-10-30 11:05:00,68.4,68.41,68.32,68.39,37403.0,67.9516,67.9616,67.8722,67.9417,37403.0
2024-10-30 11:10:00,68.39,68.42,68.3,68.31,21085.0,67.9417,67.9715,67.8523,67.8622,21085.0
2024-10-30 11:15:00,68.31,68.33,68.27,68.33,22561.0,67.8622,67.8821,67.8225,67.8821,22561.0
2024-10-30 11:20:00,68.33,68.44,68.32,68.42,20779.0,67.8821,67.9914,67.8722,67.9715,20779.0
2024-10-30 11:25:00,68.42,68.52,68.39,68.52,34034.0,67.9715,68.0708,67.9417,68.0708,34034.0
2024-10-30 11:30:00,68.52,68.54,68.45,68.46,24397.0,68.0708,68.0907,68.0013,68.0112,24397.0
2024-10-30 11:35:00,68.45,68.57,68.41,68.55,72970.0,68.0013,68.1205,67.9616,68.1006,72970.0
2024-10-30 11:40:00,68.56,68.6,68.43,68.44,30528.0,68.1106,68.1503,67.9814,67.9914,30528.0
2024-10-30 11:45:00,68.44,68.46,68.39,68.45,26345.0,67.9914,68.0112,67.9417,68.0013,26345.0
2024-10-30 11:50:00,68.45,68.52,68.43,68.43,31358.0,68.0013,68.0708,67.9814,67.9814,31358.0
2024-10-30 11:55:00,68.44,68.45,68.35,68.36,19094.0,67.9914,68.0013,67.902,67.9119,19094.0
2024-10-30 12:00:00,68.35,68.35,68.29,68.32,14633.0,67.902,67.902,67.8423,67.8722,14633.0
2024-10-30 12:05:00,68.33,68.33,68.29,68.29,13729.0,67.8821,67.8821,67.8423,67.8423,13729.0
2024-10-30 12:10:00,68.28,68.35,68.28,68.3,18158.0,67.8324,67.902,67.8324,67.8523,18158.0
2024-10-30 12:15:00,68.32,68.33,68.29,68.29,16435.0,67.8722,67.8821,67.8423,67.8423,16435.0
2024-10-30 12:20:00,68.3,68.38,68.29,68.37,11883.0,67.8523,67.9318,67.8423,67.9218,11883.0
2024-10-30 12:25:00,68.37,68.38,68.33,68.34,11363.0,67.9218,67.9318,67.8821,67.892,11363.0
2024-10-30 12:30:00,68.34,68.36,68.28,68.32,18491.0,67.892,67.9119,67.8324,67.8722,18491.0
2024-10-30 12:35:00,68.32,68.42,68.31,68.41,9532.0,67.8722,67.9715,67.8622,67.9616,9532.0
2024-10-30 12:40:00,68.41,68.44,68.36,68.43,11933.0,67.9616,67.9914,67.9119,67.9814,11933.0
2024-10-30 12:45:00,68.43,68.44,68.38,68.43,10413.0,67.9814,67.9914,67.9318,67.9814,10413.0
2024-10-30 12:50:00,68.43,68.43,68.36,68.38,12553.0,67.9814,67.9814,67.9119,67.9318,12553.0
2024-10-30 12:55:00,68.37,68.39,68.35,68.38,12573.0,67.9218,67.9417,67.902,67.9318,12573.0
2024-10-30 13:00:00,68.37,68.39,68.36,68.38,11270.0,67.9218,67.9417,67.9119,67.9318,11270.0
2024-10-30 13:05:00,68.38,68.42,68.38,68.38,9550.0,67.9318,67.9715,67.9318,67.9318,9550.0
2024-10-30 13:10:00,68.38,68.4,68.37,68.39,7342.0,67.9318,67.9516,67.9218,67.9417,7342.0
2024-10-30 13:15:00,68.39,68.42,68.36,68.36,23696.0,67.9417,67.9715,67.9119,67.9119,23696.0
2024-10-30 13:20:00,68.37,68.38,68.31,68.33,9785.0,67.9218,67.9318,67.8622,67.8821,9785.0
2024-10-30 13:25:00,68.34,68.34,68.26,68.29,15656.0,67.892,67.892,67.8125,67.8423,15656.0
2024-10-30 13:30:00,68.28,68.32,68.24,68.31,22653.0,67.8324,67.8722,67.7927,67.8622,22653.0
2024-10-30 13:35:00,68.31,68.35,68.26,68.29,19141.0,67.8622,67.902,67.8125,67.8423,19141.0
2024-10-30 13:40:00,68.28,68.32,68.21,68.3,13446.0,67.8324,67.8722,67.7629,67.8523,13446.0
2024-10-30 13:45:00,68.3,68.33,68.29,68.33,5860.0,67.8523,67.8821,67.8423,67.8821,5860.0
2024-10-30 13:50:00,68.34,68.37,68.28,68.32,13058.0,67.892,67.9218,67.8324,67.8722,13058.0
2024-10-30 13:55:00,68.32,68.35,68.3,68.31,9357.0,67.8722,67.902,67.8523,67.8622,9357.0
2024-10-30 14:00:00,68.31,68.32,68.27,68.29,19574.0,67.8622,67.8722,67.8225,67.8423,19574.0
2024-10-30 14:05:00,68.29,68.4,68.28,68.4,24743.0,67.8423,67.9516,67.8324,67.9516,24743.0
2024-10-30 14:10:00,68.4,68.41,68.37,68.39,5827.0,67.9516,67.9616,67.9218,67.9417,5827.0
2024-10-30 14:15:00,68.39,68.39,68.34,68.35,12022.0,67.9417,67.9417,67.892,67.902,12022.0
2024-10-30 14:20:00,68.35,68.39,68.28,68.3,24326.0,67.902,67.9417,67.8324,67.8523,24326.0
2024-10-30 14:25:00,68.29,68.29,68.25,68.27,13434.0,67.8423,67.8423,67.8026,67.8225,13434.0
2024-10-30 14:30:00,68.27,68.3,68.24,68.24,15300.0,67.8225,67.8523,67.7927,67.7927,15300.0
2024-10-30 14:35:00,68.25,68.3,68.23,68.3,25482.0,67.8026,67.8523,67.7827,67.8523,25482.0
2024-10-30 14:40:00,68.3,68.3,68.27,68.3,29257.0,67.8523,67.8523,67.8225,67.8523,29257.0
2024-10-30 14:45:00,68.3,68.4,68.29,68.4,25360.0,67.8523,67.9516,67.8423,67.9516,25360.0
2024-10-30 14:50:00,68.4,68.43,68.37,68.37,26034.0,67.9516,67.9814,67.9218,67.9218,26034.0
2024-10-30 14:55:00,68.38,68.38,68.32,68.33,11718.0,67.9318,67.9318,67.8722,67.8821,11718.0
2024-10-30 15:00:00,68.32,68.32,68.18,68.23,18789.0,67.8722,67.8722,67.7331,67.7827,18789.0
2024-10-30 15:05:00,68.23,68.32,68.23,68.31,19898.0,67.7827,67.8722,67.7827,67.8622,19898.0
2024-10-30 15:10:00,68.32,68.4,68.31,68.38,26021.0,67.8722,67.9516,67.8622,67.9318,26021.0
2024-10-30 15:15:00,68.38,68.38,68.3,68.33,33685.0,67.9318,67.9318,67.8523,67.8821,33685.0
2024-10-30 15:20:00,68.34,68.37,68.3,68.34,56042.0,67.892,67.9218,67.8523,67.892,56042.0
2024-10-30 15:25:00,68.34,68.36,68.29,68.3,46831.0,67.892,67.9119,67.8423,67.8523,46831.0
2024-10-30 15:30:00,68.3,68.46,68.26,68.42,77587.0,67.8523,68.0112,67.8125,67.9715,77587.0
2024-10-30 15:35:00,68.42,68.45,68.36,68.43,44227.0,67.9715,68.0013,67.9119,67.9814,44227.0
2024-10-30 15:40:00,68.44,68.53,68.44,68.49,58443.0,67.9914,68.0808,67.9914,68.041,58443.0
2024-10-30 15:45:00,68.5,68.54,68.47,68.53,70918.0,68.051,68.0907,68.0212,68.0808,70918.0
2024-10-30 15:50:00,68.52,68.55,68.43,68.49,132581.0,68.0708,68.1006,67.9814,68.041,132581.0
2024-10-30 15:55:00,68.48,68.51,68.31,68.39,373954.0,68.0311,68.0609,67.8622,67.9417,373954.0
2024-10-31 09:30:00,68.09,68.1,67.7,67.95,119300.0,67.6437,67.6536,67.2562,67.5046,119300.0
2024-10-31 09:35:00,67.95,68.05,67.84,67.87,46789.0,67.5046,67.6039,67.3953,67.4251,46789.0
2024-10-31 09:40:00,67.83,67.89,67.69,67.71,46663.0,67.3854,67.445,67.2463,67.2661,46663.0
2024-10-31 09:45:00,67.69,67.88,67.66,67.7,43906.0,67.2463,67.435,67.2165,67.2562,43906.0
2024-10-31 09:50:00,67.7,67.78,67.56,67.75,104300.0,67.2562,67.3357,67.1171,67.3059,104300.0
2024-10-31 09:55:00,67.73,67.92,67.67,67.79,64321.0,67.286,67.4748,67.2264,67.3456,64321.0
2024-10-31 10:00:00,67.75,67.78,67.4,67.4,31130.0,67.3059,67.3357,66.9582,66.9582,31130.0
2024-10-31 10:05:00,67.4,67.51,67.34,67.45,20881.0,66.9582,67.0675,66.8986,67.0079,20881.0
2024-10-31 10:10:00,67.48,67.48,67.2,67.27,34559.0,67.0377,67.0377,66.7595,66.829,34559.0
2024-10-31 10:15:00,67.28,67.57,67.28,67.35,59443.0,66.839,67.1271,66.839,66.9085,59443.0
2024-10-31 10:20:00,67.33,67.42,67.31,67.36,28493.0,66.8886,66.9781,66.8688,66.9184,28493.0
2024-10-31 10:25:00,67.36,67.38,67.22,67.26,18363.0,66.9184,66.9383,66.7794,66.8191,18363.0
2024-10-31 10:30:00,67.28,67.45,67.25,67.33,26225.0,66.839,67.0079,66.8092,66.8886,26225.0
2024-10-31 10:35:00,67.34,67.37,67.27,67.32,22357.0,66.8986,66.9284,66.829,66.8787,22357.0
2024-10-31 10:40:00,67.32,67.43,67.32,67.36,12687.0,66.8787,66.988,66.8787,66.9184,12687.0
2024-10-31 10:45:00,67.37,67.42,67.18,67.18,38583.0,66.9284,66.9781,66.7396,66.7396,38583.0
2024-10-31 10:50:00,67.2,67.28,67.12,67.16,25303.0,66.7595,66.839,66.68,66.7198,25303.0
2024-10-31 10:55:00,67.17,67.25,67.16,67.2,19592.0,66.7297,66.8092,66.7198,66.7595,19592.0
2024-10-31 11:00:00,67.19,67.19,66.92,66.98,27332.0,66.7496,66.7496,66.4813,66.5409,27332.0
2024-10-31 11:05:00,66.97,67.06,66.95,67.0,19710.0,66.531,66.6204,66.5111,66.5608,19710.0
2024-10-31 11:10:00,67.01,67.02,66.9,66.9,26438.0,66.5707,66.5807,66.4615,66.4615,26438.0
2024-10-31 11:15:00,66.9,66.95,66.86,66.87,35221.0,66.4615,66.5111,66.4217,66.4317,35221.0
2024-10-31 11:20:00,66.87,67.02,66.86,66.97,25942.0,66.4317,66.5807,66.4217,66.531,25942.0
2024-10-31 11:25:00,66.96,66.96,66.88,66.9,54142.0,66.5211,66.5211,66.4416,66.4615,54142.0
2024-10-31 11:30:00,66.89,66.97,66.89,66.9,17226.0,66.4515,66.531,66.4515,66.4615,17226.0
2024-10-31 11:35:00,66.91,67.0,66.86,66.98,24216.0,66.4714,66.5608,66.4217,66.5409,24216.0
2024-10-31 11:40:00,66.98,66.99,66.9,66.99,19965.0,66.5409,66.5509,66.4615,66.5509,19965.0
2024-10-31 11:45:00,66.98,67.05,66.97,67.03,15319.0,66.5409,66.6105,66.531,66.5906,15319.0
2024-10-31 11:50:00,67.03,67.06,66.94,66.97,22534.0,66.5906,66.6204,66.5012,66.531,22534.0
2024-10-31 11:55:00,66.99,67.14,66.98,67.14,22340.0,66.5509,66.6999,66.5409,66.6999,22340.0
2024-10-31 12:00:00,67.14,67.22,67.1,67.21,28194.0,66.6999,66.7794,66.6601,66.7694,28194.0
2024-10-31 12:05:00,67.21,67.21,67.17,67.19,10927.0,66.7694,66.7694,66.7297,66.7496,10927.0
2024-10-31 12:10:00,67.18,67.25,67.15,67.21,25554.0,66.7396,66.8092,66.7098,66.7694,25554.0
2024-10-31 12:15:00,67.23,67.24,67.19,67.2,15846.0,66.7893,66.7992,66.7496,66.7595,15846.0
2024-10-31 12:20:00,67.18,67.29,67.17,67.24,66609.0,66.7396,66.8489,66.7297,66.7992,66609.0
2024-10-31 12:25:00,67.26,67.33,67.24,67.31,9175.0,66.8191,66.8886,66.7992,66.8688,9175.0
2024-10-31 12:30:00,67.3,67.32,67.27,67.31,13895.0,66.8588,66.8787,66.829,66.8688,13895.0
2024-10-31 12:35:00,67.31,67.32,67.27,67.32,15340.0,66.8688,66.8787,66.829,66.8787,15340.0
2024-10-31 12:40:00,67.32,67.34,67.25,67.26,18430.0,66.8787,66.8986,66.8092,66.8191,18430.0
2024-10-31 12:45:00,67.28,67.31,67.23,67.24,21784.0,66.839,66.8688,66.7893,66.7992,21784.0
2024-10-31 12:50:00,67.24,67.32,67.24,67.32,12325.0,66.7992,66.8787,66.7992,66.8787,12325.0
2024-10-31 12:55:00,67.32,67.33,67.27,67.31,10464.0,66.8787,66.8886,66.829,66.8688,10464.0
2024-10-31 13:00:00,67.31,67.4,67.29,67.36,13962.0,66.8688,66.9582,66.8489,66.9184,13962.0
2024-10-31 13:05:00,67.36,67.38,67.35,67.38,9625.0,66.9184,66.9383,66.9085,66.9383,9625.0
2024-10-31 13:10:00,67.39,67.4,67.27,67.28,16408.0,66.9482,66.9582,66.829,66.839,16408.0
2024-10-31 13:15:00,67.27,67.31,67.25,67.28,17016.0,66.829,66.8688,66.8092,66.839,17016.0
2024-10-31 13:20:00,67.28,67.29,67.24,67.27,15665.0,66.839,66.8489,66.7992,66.829,15665.0
2024-10-31 13:25:00,67.27,67.29,67.15,67.18,21607.0,66.829,66.8489,66.7098,66.7396,21607.0
2024-10-31 13:30:00,67.17,67.19,67.15,67.15,14420.0,66.7297,66.7496,66.7098,66.7098,14420.0
2024-10-31 13:35:00,67.16,67.21,67.13,67.17,30467.0,66.7198,66.7694,66.69,66.7297,30467.0
2024-10-31 13:40:00,67.18,67.22,67.16,67.19,12638.0,66.7396,66.7794,66.7198,66.7496,12638.0
2024-10-31 13:45:00,67.19,67.19,67.12,67.18,16322.0,66.7496,66.7496,66.68,66.7396,16322.0
2024-10-31 13:50:00,67.18,67.21,67.07,67.08,14364.0,66.7396,66.7694,66.6303,66.6403,14364.0
2024-10-31 13:55:00,67.08,67.09,67.04,67.07,14093.0,66.6403,66.6502,66.6005,66.6303,14093.0
2024-10-31 14:00:00,67.07,67.07,66.96,66.98,23180.0,66.6303,66.6303,66.5211,66.5409,23180.0
2024-10-31 14:05:00,66.99,67.06,66.92,66.94,20389.0,66.5509,66.6204,66.4813,66.5012,20389.0
2024-10-31 14:10:00,66.96,67.03,66.95,67.02,15540.0,66.5211,66.5906,66.5111,66.5807,15540.0
2024-10-31 14:15:00,67.02,67.02,66.95,66.98,15848.0,66.5807,66.5807,66.5111,66.5409,15848.0
2024-10-31 14:20:00,66.99,67.0,66.88,66.91,24676.0,66.5509,66.5608,66.4416,66.4714,24676.0
2024-10-31 14:25:00,66.91,66.92,66.85,66.88,37792.0,66.4714,66.4813,66.4118,66.4416,37792.0
2024-10-31 14:30:00,66.89,66.97,66.84,66.89,64592.0,66.4515,66.531,66.4019,66.4515,64592.0
2024-10-31 14:35:00,66.88,66.94,66.86,66.9,24960.0,66.4416,66.5012,66.4217,66.4615,24960.0
2024-10-31 14:40:00,66.91,66.94,66.86,66.93,17245.0,66.4714,66.5012,66.4217,66.4913,17245.0
2024-10-31 14:45:00,66.92,66.95,66.89,66.9,14611.0,66.4813,66.5111,66.4515,66.4615,14611.0
2024-10-31 14:50:00,66.9,66.96,66.9,66.95,15947.0,66.4615,66.5211,66.4615,66.5111,15947.0
2024-10-31 14:55:00,66.96,67.08,66.93,67.08,23097.0,66.5211,66.6403,66.4913,66.6403,23097.0
2024-10-31 15:00:00,67.09,67.12,67.01,67.03,24849.0,66.6502,66.68,66.5707,66.5906,24849.0
2024-10-31 15:05:00,67.02,67.16,66.99,67.16,39430.0,66.5807,66.7198,66.5509,66.7198,39430.0
2024-10-31 15:10:00,67.16,67.16,67.1,67.16,23133.0,66.7198,66.7198,66.6601,66.7198,23133.0
2024-10-31 15:15:00,67.18,67.21,67.15,67.19,27075.0,66.7396,66.7694,66.7098,66.7496,27075.0
2024-10-31 15:20:00,67.2,67.24,67.17,67.17,31945.0,66.7595,66.7992,66.7297,66.7297,31945.0
2024-10-31 15:25:00,67.18,67.19,67.11,67.12,28793.0,66.7396,66.7496,66.6701,66.68,28793.0
2024-10-31 15:30:00,67.12,67.14,67.06,67.1,17732.0,66.68,66.6999,66.6204,66.6601,17732.0
2024-10-31 15:35:00,67.09,67.13,67.03,67.07,35318.0,66.6502,66.69,66.5906,66.6303,35318.0
2024-10-31 15:40:00,67.07,67.17,67.06,67.16,40340.0,66.6303,66.7297,66.6204,66.7198,40340.0
2024-10-31 15:45:00,67.16,67.24,67.13,67.23,73511.0,66.7198,66.7992,66.69,66.7893,73511.0
2024-10-31 15:50:00,67.23,67.33,67.13,67.13,94182.0,66.7893,66.8886,66.69,66.69,94182.0
2024-10-31 15:55:00,67.13,67.21,67.0,67.02,355611.0,66.69,66.7694,66.5608,66.5807,355611.0
2024-11-01 09:30:00,67.72,67.83,67.11,67.23,144346.0,67.2761,67.3854,66.6701,66.7893,144346.0
2024-11-01 09:35:00,67.19,67.5,67.12,67.49,30623.0,66.7496,67.0575,66.68,67.0476,30623.0
2024-11-01 09:40:00,67.47,67.6,67.43,67.48,22950.0,67.0277,67.1569,66.988,67.0377,22950.0
2024-11-01 09:45:00,67.47,67.82,67.41,67.73,48307.0,67.0277,67.3754,66.9681,67.286,48307.0
2024-11-01 09:50:00,67.71,67.89,67.63,67.84,58682.0,67.2661,67.445,67.1867,67.3953,58682.0
2024-11-01 09:55:00,67.85,67.96,67.82,67.89,47253.0,67.4052,67.5145,67.3754,67.445,47253.0
2024-11-01 10:00:00,67.95,67.99,67.83,67.9,59510.0,67.5046,67.5443,67.3854,67.4549,59510.0
2024-11-01 10:05:00,67.9,68.1,67.85,68.01,58220.0,67.4549,67.6536,67.4052,67.5642,58220.0
2024-11-01 10:10:00,68.01,68.23,68.01,68.22,43551.0,67.5642,67.7827,67.5642,67.7728,43551.0
2024-11-01 10:15:00,68.22,68.31,68.14,68.22,102419.0,67.7728,67.8622,67.6933,67.7728,102419.0
2024-11-01 10:20:00,68.23,68.3,68.17,68.25,25707.0,67.7827,67.8523,67.7231,67.8026,25707.0
2024-11-01 10:25:00,68.25,68.33,68.2,68.33,31038.0,67.8026,67.8821,67.7529,67.8821,31038.0
2024-11-01 10:30:00,68.33,68.39,68.2,68.25,56329.0,67.8821,67.9417,67.7529,67.8026,56329.0
2024-11-01 10:35:00,68.25,68.25,68.08,68.1,23747.0,67.8026,67.8026,67.6337,67.6536,23747.0
2024-11-01 10:40:00,68.08,68.11,67.82,67.92,30857.0,67.6337,67.6635,67.3754,67.4748,30857.0
2024-11-01 10:45:00,67.93,67.97,67.82,67.94,28986.0,67.4847,67.5244,67.3754,67.4946,28986.0
2024-11-01 10:50:00,67.92,67.94,67.85,67.85,23672.0,67.4748,67.4946,67.4052,67.4052,23672.0
2024-11-01 10:55:00,67.84,68.09,67.83,68.09,22491.0,67.3953,67.6437,67.3854,67.6437,22491.0
2024-11-01 11:00:00,68.09,68.1,68.01,68.06,22540.0,67.6437,67.6536,67.5642,67.6139,22540.0
2024-11-01 11:05:00,68.05,68.05,67.98,68.01,23480.0,67.6039,67.6039,67.5344,67.5642,23480.0
2024-11-01 11:10:00,68.02,68.17,67.99,68.17,28470.0,67.5741,67.7231,67.5443,67.7231,28470.0
2024-11-01 11:15:00,68.18,68.2,68.11,68.14,18282.0,67.7331,67.7529,67.6635,67.6933,18282.0
2024-11-01 11:20:00,68.14,68.2,68.13,68.19,20940.0,67.6933,67.7529,67.6834,67.743,20940.0
2024-11-01 11:25:00,68.18,68.27,68.17,68.27,24542.0,67.7331,67.8225,67.7231,67.8225,24542.0
2024-11-01 11:30:00,68.28,68.32,68.23,68.3,41001.0,67.8324,67.8722,67.7827,67.8523,41001.0
2024-11-01 11:35:00,68.29,68.29,68.21,68.25,33575.0,67.8423,67.8423,67.7629,67.8026,33575.0
2024-11-01 11:40:00,68.25,68.28,68.15,68.19,37171.0,67.8026,67.8324,67.7033,67.743,37171.0
2024-11-01 11:45:00,68.18,68.18,68.04,68.04,20994.0,67.7331,67.7331,67.594,67.594,20994.0
2024-11-01 11:50:00,68.03,68.07,67.98,68.06,26386.0,67.5841,67.6238,67.5344,67.6139,26386.0
2024-11-01 11:55:00,68.06,68.07,67.93,68.02,111629.0,67.6139,67.6238,67.4847,67.5741,111629.0
2024-11-01 12:00:00,68.02,68.15,68.02,68.13,12032.0,67.5741,67.7033,67.5741,67.6834,12032.0
2024-11-01 12:05:00,68.13,68.22,68.12,68.22,14764.0,67.6834,67.7728,67.6735,67.7728,14764.0
2024-11-01 12:10:00,68.23,68.27,68.16,68.16,26574.0,67.7827,67.8225,67.7132,67.7132,26574.0
2024-11-01 12:15:00,68.16,68.17,68.12,68.16,35394.0,67.7132,67.7231,67.6735,67.7132,35394.0
2024-11-01 12:20:00,68.15,68.16,68.07,68.1,12584.0,67.7033,67.7132,67.6238,67.6536,12584.0
2024-11-01 12:25:00,68.1,68.1,68.05,68.06,18712.0,67.6536,67.6536,67.6039,67.6139,18712.0
2024-11-01 12:30:00,68.06,68.22,68.05,68.22,43151.0,67.6139,67.7728,67.6039,67.7728,43151.0
2024-11-01 12:35:00,68.21,68.22,68.16,68.17,18895.0,67.7629,67.7728,67.7132,67.7231,18895.0
2024-11-01 12:40:00,68.17,68.18,68.04,68.1,62320.0,67.7231,67.7331,67.594,67.6536,62320.0
2024-11-01 12:45:00,68.09,68.16,68.04,68.13,25455.0,67.6437,67.7132,67.594,67.6834,25455.0
2024-11-01 12:50:00,68.12,68.18,68.11,68.16,26276.0,67.6735,67.7331,67.6635,67.7132,26276.0
2024-11-01 12:55:00,68.15,68.25,68.14,68.25,31984.0,67.7033,67.8026,67.6933,67.8026,31984.0
2024-11-01 13:00:00,68.25,68.28,68.21,68.26,27034.0,67.8026,67.8324,67.7629,67.8125,27034.0
2024-11-01 13:05:00,68.25,68.26,68.15,68.2,30723.0,67.8026,67.8125,67.7033,67.7529,30723.0
2024-11-01 13:10:00,68.2,68.27,68.15,68.23,24526.0,67.7529,67.8225,67.7033,67.7827,24526.0
2024-11-01 13:15:00,68.23,68.3,68.23,68.25,21576.0,67.7827,67.8523,67.7827,67.8026,21576.0
2024-11-01 13:20:00,68.25,68.29,68.21,68.22,19431.0,67.8026,67.8423,67.7629,67.7728,19431.0
2024-11-01 13:25:00,68.21,68.22,68.12,68.14,19845.0,67.7629,67.7728,67.6735,67.6933,19845.0
2024-11-01 13:30:00,68.14,68.14,67.92,67.94,22041.0,67.6933,67.6933,67.4748,67.4946,22041.0
2024-11-01 13:35:00,67.93,67.97,67.83,67.83,20499.0,67.4847,67.5244,67.3854,67.3854,20499.0
2024-11-01 13:40:00,67.82,67.87,67.8,67.83,15631.0,67.3754,67.4251,67.3556,67.3854,15631.0
2024-11-01 13:45:00,67.84,67.86,67.8,67.83,13739.0,67.3953,67.4152,67.3556,67.3854,13739.0
2024-11-01 13:50:00,67.84,67.89,67.83,67.88,9398.0,67.3953,67.445,67.3854,67.435,9398.0
2024-11-01 13:55:00,67.88,67.94,67.86,67.87,17826.0,67.435,67.4946,67.4152,67.4251,17826.0
2024-11-01 14:00:00,67.87,67.99,67.84,67.98,29784.0,67.4251,67.5443,67.3953,67.5344,29784.0
2024-11-01 14:05:00,67.97,67.99,67.82,67.84,25355.0,67.5244,67.5443,67.3754,67.3953,25355.0
2024-11-01 14:10:00,67.84,67.88,67.83,67.88,23272.0,67.3953,67.435,67.3854,67.435,23272.0
2024-11-01 14:15:00,67.87,67.93,67.85,67.89,17816.0,67.4251,67.4847,67.4052,67.445,17816.0
2024-11-01 14:20:00,67.89,67.97,67.86,67.97,17422.0,67.445,67.5244,67.4152,67.5244,17422.0
2024-11-01 14:25:00,67.98,67.98,67.92,67.92,18190.0,67.5344,67.5344,67.4748,67.4748,18190.0
2024-11-01 14:30:00,67.92,68.04,67.9,68.0,24673.0,67.4748,67.594,67.4549,67.5542,24673.0
2024-11-01 14:35:00,68.0,68.0,67.95,67.98,18594.0,67.5542,67.5542,67.5046,67.5344,18594.0
2024-11-01 14:40:00,67.98,68.0,67.95,67.98,24895.0,67.5344,67.5542,67.5046,67.5344,24895.0
2024-11-01 14:45:00,67.98,68.03,67.96,67.99,20119.0,67.5344,67.5841,67.5145,67.5443,20119.0
2024-11-01 14:50:00,68.0,68.03,67.92,67.94,18135.0,67.5542,67.5841,67.4748,67.4946,18135.0
2024-11-01 14:55:00,67.93,68.0,67.92,67.97,17330.0,67.4847,67.5542,67.4748,67.5244,17330.0
2024-11-01 15:00:00,67.97,68.01,67.93,68.0,27631.0,67.5244,67.5642,67.4847,67.5542,27631.0
2024-11-01 15:05:00,67.99,68.13,67.98,68.09,20009.0,67.5443,67.6834,67.5344,67.6437,20009.0
2024-11-01 15:10:00,68.09,68.17,68.06,68.16,27970.0,67.6437,67.7231,67.6139,67.7132,27970.0
2024-11-01 15:15:00,68.16,68.19,68.15,68.18,34039.0,67.7132,67.743,67.7033,67.7331,34039.0
2024-11-01 15:20:00,68.18,68.21,68.16,68.18,28537.0,67.7331,67.7629,67.7132,67.7331,28537.0
2024-11-01 15:25:00,68.18,68.19,68.06,68.06,26297.0,67.7331,67.743,67.6139,67.6139,26297.0
2024-11-01 15:30:00,68.07,68.07,68.0,68.02,29007.0,67.6238,67.6238,67.5542,67.5741,29007.0
2024-11-01 15:35:00,68.02,68.09,68.0,68.07,40058.0,67.5741,67.6437,67.5542,67.6238,40058.0
2024-11-01 15:40:00,68.07,68.18,68.04,68.04,48019.0,67.6238,67.7331,67.594,67.594,48019.0
2024-11-01 15:45:00,68.03,68.1,67.98,67.98,65837.0,67.5841,67.6536,67.5344,67.5344,65837.0
2024-11-01 15:50:00,67.98,67.98,67.86,67.92,114023.0,67.5344,67.5344,67.4152,67.4748,114023.0
2024-11-01 15:55:00,67.91,67.93,67.81,67.86,401161.0,67.4648,67.4847,67.3655,67.4152,401161.0
2024-11-04 09:30:00,68.0,68.09,67.68,67.78,158122.0,67.5542,67.6437,67.2363,67.3357,158122.0
2024-11-04 09:35:00,67.77,68.14,67.56,68.12,31063.0,67.3258,67.6933,67.1171,67.6735,31063.0
2024-11-04 09:40:00,68.07,68.28,68.07,68.25,20342.0,67.6238,67.8324,67.6238,67.8026,20342.0
2024-11-04 09:45:00,68.25,68.3,68.2,68.29,18056.0,67.8026,67.8523,67.7529,67.8423,18056.0
2024-11-04 09:50:00,68.29,68.29,68.14,68.17,32629.0,67.8423,67.8423,67.6933,67.7231,32629.0
2024-11-04 09:55:00,68.17,68.2,68.04,68.15,43069.0,67.7231,67.7529,67.594,67.7033,43069.0
2024-11-04 10:00:00,68.13,68.29,68.12,68.28,29722.0,67.6834,67.8423,67.6735,67.8324,29722.0
2024-11-04 10:05:00,68.32,68.4,68.29,68.31,19273.0,67.8722,67.9516,67.8423,67.8622,19273.0
2024-11-04 10:10:00,68.31,68.36,68.29,68.32,20146.0,67.8622,67.9119,67.8423,67.8722,20146.0
2024-11-04 10:15:00,68.33,68.48,68.33,68.47,23577.0,67.8821,68.0311,67.8821,68.0212,23577.0
2024-11-04 10:20:00,68.47,68.5,68.44,68.47,31144.0,68.0212,68.051,67.9914,68.0212,31144.0
2024-11-04 10:25:00,68.48,68.51,68.44,68.51,31839.0,68.0311,68.0609,67.9914,68.0609,31839.0
2024-11-04 10:30:00,68.5,68.51,68.39,68.41,28470.0,68.051,68.0609,67.9417,67.9616,28470.0
2024-11-04 10:35:00,68.42,68.49,68.32,68.34,24518.0,67.9715,68.041,67.8722,67.892,24518.0
2024-11-04 10:40:00,68.34,68.38,68.3,68.3,21807.0,67.892,67.9318,67.8523,67.8523,21807.0
2024-11-04 10:45:00,68.31,68.35,68.26,68.34,27089.0,67.8622,67.902,67.8125,67.892,27089.0
2024-11-04 10:50:00,68.34,68.36,68.3,68.34,24991.0,67.892,67.9119,67.8523,67.892,24991.0
2024-11-04 10:55:00,68.34,68.34,68.23,68.24,24549.0,67.892,67.892,67.7827,67.7927,24549.0
2024-11-04 11:00:00,68.25,68.36,68.25,68.36,20387.0,67.8026,67.9119,67.8026,67.9119,20387.0
2024-11-04 11:05:00,68.36,68.49,68.35,68.48,46250.0,67.9119,68.041,67.902,68.0311,46250.0
2024-11-04 11:10:00,68.48,68.5,68.46,68.46,29243.0,68.0311,68.051,68.0112,68.0112,29243.0
2024-11-04 11:15:00,68.46,68.49,68.45,68.46,15249.0,68.0112,68.041,68.0013,68.0112,15249.0
2024-11-04 11:20:00,68.46,68.48,68.43,68.45,13151.0,68.0112,68.0311,67.9814,68.0013,13151.0
2024-11-04 11:25:00,68.45,68.47,68.37,68.38,25680.0,68.0013,68.0212,67.9218,67.9318,25680.0
2024-11-04 11:30:00,68.39,68.41,68.35,68.36,26354.0,67.9417,67.9616,67.902,67.9119,26354.0
2024-11-04 11:35:00,68.35,68.36,68.23,68.25,29498.0,67.902,67.9119,67.7827,67.8026,29498.0
2024-11-04 11:40:00,68.24,68.3,68.17,68.23,35622.0,67.7927,67.8523,67.7231,67.7827,35622.0
2024-11-04 11:45:00,68.23,68.23,68.16,68.19,13317.0,67.7827,67.7827,67.7132,67.743,13317.0
2024-11-04 11:50:00,68.19,68.21,68.13,68.15,16676.0,67.743,67.7629,67.6834,67.7033,16676.0
2024-11-04 11:55:00,68.15,68.2,68.09,68.18,15356.0,67.7033,67.7529,67.6437,67.7331,15356.0
2024-11-04 12:00:00,68.2,68.2,68.02,68.05,17083.0,67.7529,67.7529,67.5741,67.6039,17083.0
2024-11-04 12:05:00,68.07,68.07,67.98,67.98,22969.0,67.6238,67.6238,67.5344,67.5344,22969.0
2024-11-04 12:10:00,67.99,68.11,67.98,68.1,23169.0,67.5443,67.6635,67.5344,67.6536,23169.0
2024-11-04 12:15:00,68.11,68.17,68.1,68.16,11395.0,67.6635,67.7231,67.6536,67.7132,11395.0
2024-11-04 12:20:00,68.16,68.28,68.15,68.28,16095.0,67.7132,67.8324,67.7033,67.8324,16095.0
2024-11-04 12:25:00,68.28,68.3,68.25,68.27,19441.0,67.8324,67.8523,67.8026,67.8225,19441.0
2024-11-04 12:30:00,68.27,68.33,68.27,68.31,20156.0,67.8225,67.8821,67.8225,67.8622,20156.0
2024-11-04 12:35:00,68.32,68.38,68.32,68.34,13892.0,67.8722,67.9318,67.8722,67.892,13892.0
2024-11-04 12:40:00,68.34,68.34,68.29,68.33,18799.0,67.892,67.892,67.8423,67.8821,18799.0
2024-11-04 12:45:00,68.33,68.43,68.33,68.42,20706.0,67.8821,67.9814,67.8821,67.9715,20706.0
2024-11-04 12:50:00,68.43,68.45,68.35,68.38,28765.0,67.9814,68.0013,67.902,67.9318,28765.0
2024-11-04 12:55:00,68.39,68.39,68.34,68.36,20102.0,67.9417,67.9417,67.892,67.9119,20102.0
2024-11-04 13:00:00,68.35,68.38,68.31,68.33,14744.0,67.902,67.9318,67.8622,67.8821,14744.0
2024-11-04 13:05:00,68.34,68.37,68.22,68.25,11178.0,67.892,67.9218,67.7728,67.8026,11178.0
2024-11-04 13:10:00,68.25,68.4,68.24,68.36,13578.0,67.8026,67.9516,67.7927,67.9119,13578.0
2024-11-04 13:15:00,68.36,68.42,68.31,68.32,27507.0,67.9119,67.9715,67.8622,67.8722,27507.0
2024-11-04 13:20:00,68.32,68.37,68.31,68.35,13908.0,67.8722,67.9218,67.8622,67.902,13908.0
2024-11-04 13:25:00,68.35,68.37,68.29,68.32,7863.0,67.902,67.9218,67.8423,67.8722,7863.0
2024-11-04 13:30:00,68.31,68.35,68.29,68.34,8763.0,67.8622,67.902,67.8423,67.892,8763.0
2024-11-04 13:35:00,68.35,68.36,68.33,68.34,12994.0,67.902,67.9119,67.8821,67.892,12994.0
2024-11-04 13:40:00,68.34,68.42,68.33,68.41,17454.0,67.892,67.9715,67.8821,67.9616,17454.0
2024-11-04 13:45:00,68.43,68.45,68.37,68.41,23772.0,67.9814,68.0013,67.9218,67.9616,23772.0
2024-11-04 13:50:00,68.41,68.42,68.35,68.35,13970.0,67.9616,67.9715,67.902,67.902,13970.0
2024-11-04 13:55:00,68.35,68.35,68.32,68.32,13979.0,67.902,67.902,67.8722,67.8722,13979.0
2024-11-04 14:00:00,68.33,68.39,68.33,68.39,13226.0,67.8821,67.9417,67.8821,67.9417,13226.0
2024-11-04 14:05:00,68.39,68.45,68.39,68.43,42428.0,67.9417,68.0013,67.9417,67.9814,42428.0
2024-11-04 14:10:00,68.42,68.45,68.42,68.45,20273.0,67.9715,68.0013,67.9715,68.0013,20273.0
2024-11-04 14:15:00,68.45,68.45,68.4,68.42,21885.0,68.0013,68.0013,67.9516,67.9715,21885.0
2024-11-04 14:20:00,68.42,68.44,68.4,68.42,42460.0,67.9715,67.9914,67.9516,67.9715,42460.0
2024-11-04 14:25:00,68.42,68.45,68.36,68.37,31639.0,67.9715,68.0013,67.9119,67.9218,31639.0
2024-11-04 14:30:00,68.37,68.39,68.36,68.38,16521.0,67.9218,67.9417,67.9119,67.9318,16521.0
2024-11-04 14:35:00,68.38,68.4,68.36,68.37,13900.0,67.9318,67.9516,67.9119,67.9218,13900.0
2024-11-04 14:40:00,68.39,68.4,68.31,68.32,11054.0,67.9417,67.9516,67.8622,67.8722,11054.0
2024-11-04 14:45:00,68.32,68.35,68.28,68.28,17167.0,67.8722,67.902,67.8324,67.8324,17167.0
2024-11-04 14:50:00,68.29,68.31,68.26,68.27,15895.0,67.8423,67.8622,67.8125,67.8225,15895.0
2024-11-04 14:55:00,68.28,68.28,68.21,68.22,18650.0,67.8324,67.8324,67.7629,67.7728,18650.0
2024-11-04 15:00:00,68.21,68.25,68.18,68.23,46742.0,67.7629,67.8026,67.7331,67.7827,46742.0
2024-11-04 15:05:00,68.23,68.25,68.19,68.22,21683.0,67.7827,67.8026,67.743,67.7728,21683.0
2024-11-04 15:10:00,68.22,68.23,68.2,68.2,22657.0,67.7728,67.7827,67.7529,67.7529,22657.0
2024-11-04 15:15:00,68.19,68.27,68.12,68.26,41607.0,67.743,67.8225,67.6735,67.8125,41607.0
2024-11-04 15:20:00,68.25,68.3,68.25,68.28,22083.0,67.8026,67.8523,67.8026,67.8324,22083.0
2024-11-04 15:25:00,68.28,68.34,68.28,68.29,34597.0,67.8324,67.892,67.8324,67.8423,34597.0
2024-11-04 15:30:00,68.3,68.3,68.16,68.16,80148.0,67.8523,67.8523,67.7132,67.7132,80148.0
2024-11-04 15:35:00,68.17,68.17,68.08,68.13,25986.0,67.7231,67.7231,67.6337,67.6834,25986.0
2024-11-04 15:40:00,68.13,68.24,68.11,68.18,25156.0,67.6834,67.7927,67.6635,67.7331,25156.0
2024-11-04 15:45:00,68.19,68.24,68.17,68.19,31723.0,67.743,67.7927,67.7231,67.743,31723.0
2024-11-04 15:50:00,68.17,68.23,68.09,68.17,96948.0,67.7231,67.7827,67.6437,67.7231,96948.0
2024-11-04 15:55:00,68.17,68.24,68.14,68.22,407336.0,67.7231,67.7927,67.6933,67.7728,407336.0
2024-11-05 09:30:00,68.3,69.16,68.2,68.91,244502.0,67.8523,68.7066,67.7529,68.4583,244502.0
2024-11-05 09:35:00,68.92,69.12,68.63,68.94,156464.0,68.4682,68.6669,68.1801,68.4881,156464.0
2024-11-05 09:40:00,68.92,68.92,68.69,68.75,51093.0,68.4682,68.4682,68.2397,68.2993,51093.0
2024-11-05 09:45:00,68.74,68.83,68.62,68.78,35591.0,68.2894,68.3788,68.1702,68.3291,35591.0
2024-11-05 09:50:00,68.8,68.98,68.77,68.98,24548.0,68.349,68.5278,68.3192,68.5278,24548.0
2024-11-05 09:55:00,68.99,69.15,68.91,69.1,27319.0,68.5378,68.6967,68.4583,68.647,27319.0
2024-11-05 10:00:00,69.09,69.18,68.96,69.02,27781.0,68.6371,68.7265,68.508,68.5676,27781.0
2024-11-05 10:05:00,69.01,69.01,68.81,68.89,76581.0,68.5576,68.5576,68.3589,68.4384,76581.0
2024-11-05 10:10:00,68.89,68.89,68.63,68.7,29414.0,68.4384,68.4384,68.1801,68.2497,29414.0
2024-11-05 10:15:00,68.7,68.77,68.62,68.67,14998.0,68.2497,68.3192,68.1702,68.2199,14998.0
2024-11-05 10:20:00,68.7,68.76,68.64,68.73,27740.0,68.2497,68.3093,68.1901,68.2795,27740.0
2024-11-05 10:25:00,68.75,68.76,68.65,68.7,15309.0,68.2993,68.3093,68.2,68.2497,15309.0
2024-11-05 10:30:00,68.69,68.85,68.67,68.85,23865.0,68.2397,68.3987,68.2199,68.3987,23865.0
2024-11-05 10:35:00,68.85,68.95,68.83,68.89,27828.0,68.3987,68.498,68.3788,68.4384,27828.0
2024-11-05 10:40:00,68.89,68.92,68.82,68.9,32863.0,68.4384,68.4682,68.3689,68.4483,32863.0
2024-11-05 10:45:00,68.9,69.01,68.87,68.88,71277.0,68.4483,68.5576,68.4185,68.4285,71277.0
2024-11-05 10:50:00,68.87,68.87,68.72,68.77,22208.0,68.4185,68.4185,68.2695,68.3192,22208.0
2024-11-05 10:55:00,68.75,68.77,68.7,68.74,20715.0,68.2993,68.3192,68.2497,68.2894,20715.0
2024-11-05 11:00:00,68.75,68.93,68.75,68.92,20745.0,68.2993,68.4782,68.2993,68.4682,20745.0
2024-11-05 11:05:00,68.91,69.03,68.89,69.01,38656.0,68.4583,68.5775,68.4384,68.5576,38656.0
2024-11-05 11:10:00,69.01,69.01,68.83,68.84,32741.0,68.5576,68.5576,68.3788,68.3887,32741.0
2024-11-05 11:15:00,68.81,68.87,68.75,68.86,15600.0,68.3589,68.4185,68.2993,68.4086,15600.0
2024-11-05 11:20:00,68.86,68.91,68.85,68.86,23329.0,68.4086,68.4583,68.3987,68.4086,23329.0
2024-11-05 11:25:00,68.87,68.91,68.86,68.88,11908.0,68.4185,68.4583,68.4086,68.4285,11908.0
2024-11-05 11:30:00,68.88,68.97,68.88,68.89,20694.0,68.4285,68.5179,68.4285,68.4384,20694.0
2024-11-05 11:35:00,68.87,68.95,68.85,68.95,12695.0,68.4185,68.498,68.3987,68.498,12695.0
2024-11-05 11:40:00,68.95,68.96,68.89,68.92,16203.0,68.498,68.508,68.4384,68.4682,16203.0
2024-11-05 11:45:00,68.91,68.99,68.91,68.97,29244.0,68.4583,68.5378,68.4583,68.5179,29244.0
2024-11-05 11:50:00,68.96,69.0,68.95,68.99,79233.0,68.508,68.5477,68.498,68.5378,79233.0
2024-11-05 11:55:00,69.0,69.12,68.98,69.03,77171.0,68.5477,68.6669,68.5278,68.5775,77171.0
2024-11-05 12:00:00,69.03,69.05,68.95,69.04,32917.0,68.5775,68.5974,68.498,68.5874,32917.0
2024-11-05 12:05:00,69.04,69.05,68.93,69.03,37782.0,68.5874,68.5974,68.4782,68.5775,37782.0
2024-11-05 12:10:00,69.03,69.06,68.78,68.8,58146.0,68.5775,68.6073,68.3291,68.349,58146.0
2024-11-05 12:15:00,68.81,68.94,68.77,68.92,9668.0,68.3589,68.4881,68.3192,68.4682,9668.0
2024-11-05 12:20:00,68.92,68.95,68.86,68.94,10379.0,68.4682,68.498,68.4086,68.4881,10379.0
2024-11-05 12:25:00,68.94,68.94,68.82,68.84,12657.0,68.4881,68.4881,68.3689,68.3887,12657.0
2024-11-05 12:30:00,68.83,68.96,68.83,68.93,15195.0,68.3788,68.508,68.3788,68.4782,15195.0
2024-11-05 12:35:00,68.94,69.01,68.92,69.01,18637.0,68.4881,68.5576,68.4682,68.5576,18637.0
2024-11-05 12:40:00,68.99,69.06,68.97,69.05,25076.0,68.5378,68.6073,68.5179,68.5974,25076.0
2024-11-05 12:45:00,69.05,69.08,69.01,69.04,43580.0,68.5974,68.6272,68.5576,68.5874,43580.0
2024-11-05 12:50:00,69.05,69.08,69.01,69.05,13896.0,68.5974,68.6272,68.5576,68.5974,13896.0
2024-11-05 12:55:00,69.05,69.07,69.01,69.02,41671.0,68.5974,68.6172,68.5576,68.5676,41671.0
2024-11-05 13:00:00,69.03,69.14,68.99,69.13,17268.0,68.5775,68.6868,68.5378,68.6768,17268.0
2024-11-05 13:05:00,69.12,69.15,69.1,69.1,15543.0,68.6669,68.6967,68.647,68.647,15543.0
2024-11-05 13:10:00,69.11,69.12,68.97,69.01,36391.0,68.657,68.6669,68.5179,68.5576,36391.0
2024-11-05 13:15:00,69.02,69.08,69.01,69.04,18131.0,68.5676,68.6272,68.5576,68.5874,18131.0
2024-11-05 13:20:00,69.05,69.08,69.03,69.04,15745.0,68.5974,68.6272,68.5775,68.5874,15745.0
2024-11-05 13:25:00,69.05,69.08,69.03,69.05,12561.0,68.5974,68.6272,68.5775,68.5974,12561.0
2024-11-05 13:30:00,69.03,69.05,68.96,68.96,22498.0,68.5775,68.5974,68.508,68.508,22498.0
2024-11-05 13:35:00,68.97,68.98,68.9,68.98,27746.0,68.5179,68.5278,68.4483,68.5278,27746.0
2024-11-05 13:40:00,68.99,69.05,68.98,69.02,19127.0,68.5378,68.5974,68.5278,68.5676,19127.0
2024-11-05 13:45:00,69.02,69.04,68.97,69.01,18258.0,68.5676,68.5874,68.5179,68.5576,18258.0
2024-11-05 13:50:00,69.01,69.05,68.97,69.05,20898.0,68.5576,68.5974,68.5179,68.5974,20898.0
2024-11-05 13:55:00,69.05,69.07,69.01,69.06,19152.0,68.5974,68.6172,68.5576,68.6073,19152.0
2024-11-05 14:00:00,69.06,69.09,69.05,69.07,20019.0,68.6073,68.6371,68.5974,68.6172,20019.0
2024-11-05 14:05:00,69.06,69.2,69.06,69.19,39415.0,68.6073,68.7464,68.6073,68.7364,39415.0
2024-11-05 14:10:00,69.19,69.23,69.16,69.2,25289.0,68.7364,68.7762,68.7066,68.7464,25289.0
2024-11-05 14:15:00,69.2,69.28,69.19,69.28,29415.0,68.7464,68.8259,68.7364,68.8259,29415.0
2024-11-05 14:20:00,69.28,69.3,69.25,69.29,18753.0,68.8259,68.8457,68.7961,68.8358,18753.0
2024-11-05 14:25:00,69.3,69.37,69.29,69.3,31073.0,68.8457,68.9153,68.8358,68.8457,31073.0
2024-11-05 14:30:00,69.31,69.33,69.27,69.32,28836.0,68.8557,68.8755,68.8159,68.8656,28836.0
2024-11-05 14:35:00,69.32,69.39,69.32,69.36,26865.0,68.8656,68.9351,68.8656,68.9053,26865.0
2024-11-05 14:40:00,69.35,69.37,69.31,69.33,31223.0,68.8954,68.9153,68.8557,68.8755,31223.0
2024-11-05 14:45:00,69.33,69.36,69.27,69.35,57164.0,68.8755,68.9053,68.8159,68.8954,57164.0
2024-11-05 14:50:00,69.33,69.37,69.3,69.31,37281.0,68.8755,68.9153,68.8457,68.8557,37281.0
2024-11-05 14:55:00,69.3,69.31,69.23,69.26,54691.0,68.8457,68.8557,68.7762,68.806,54691.0
2024-11-05 15:00:00,69.26,69.32,69.24,69.27,58843.0,68.806,68.8656,68.7861,68.8159,58843.0
2024-11-05 15:05:00,69.28,69.49,69.28,69.45,51834.0,68.8259,69.0345,68.8259,68.9947,51834.0
2024-11-05 15:10:00,69.46,69.48,69.43,69.48,34406.0,69.0047,69.0245,68.9749,69.0245,34406.0
2024-11-05 15:15:00,69.48,69.52,69.44,69.52,58779.0,69.0245,69.0643,68.9848,69.0643,58779.0
2024-11-05 15:20:00,69.52,69.54,69.48,69.51,36664.0,69.0643,69.0842,69.0245,69.0544,36664.0
2024-11-05 15:25:00,69.51,69.56,69.49,69.56,35996.0,69.0544,69.104,69.0345,69.104,35996.0
2024-11-05 15:30:00,69.56,69.58,69.5,69.54,49480.0,69.104,69.1239,69.0444,69.0842,49480.0
2024-11-05 15:35:00,69.53,69.58,69.5,69.56,80293.0,69.0742,69.1239,69.0444,69.104,80293.0
2024-11-05 15:40:00,69.56,69.58,69.48,69.53,79033.0,69.104,69.1239,69.0245,69.0742,79033.0
2024-11-05 15:45:00,69.53,69.67,69.52,69.67,133114.0,69.0742,69.2133,69.0643,69.2133,133114.0
2024-11-05 15:50:00,69.66,69.73,69.57,69.73,141024.0,69.2034,69.2729,69.114,69.2729,141024.0
2024-11-05 15:55:00,69.73,69.77,69.59,69.71,466248.0,69.2729,69.3126,69.1338,69.253,466248.0
2024-11-06 09:30:00,72.36,72.36,71.23,71.47,519312.0,71.8857,71.8857,70.7631,71.0015,519312.0
2024-11-06 09:35:00,71.47,71.98,71.46,71.91,115359.0,71.0015,71.5082,70.9916,71.4386,115359.0
2024-11-06 09:40:00,71.96,72.18,71.87,71.97,198901.0,71.4883,71.7068,71.3989,71.4982,198901.0
2024-11-06 09:45:00,71.97,72.0,71.27,71.28,109652.0,71.4982,71.528,70.8028,70.8127,109652.0
2024-11-06 09:50:00,71.29,71.45,71.14,71.28,119963.0,70.8227,70.9816,70.6737,70.8127,119963.0
2024-11-06 09:55:00,71.29,71.42,71.17,71.32,67685.0,70.8227,70.9518,70.7035,70.8525,67685.0
2024-11-06 10:00:00,71.34,71.47,71.17,71.24,80546.0,70.8724,71.0015,70.7035,70.773,80546.0
2024-11-06 10:05:00,71.25,71.27,70.79,71.06,150800.0,70.7829,70.8028,70.326,70.5942,150800.0
2024-11-06 10:10:00,71.05,71.18,71.01,71.09,91969.0,70.5843,70.7134,70.5445,70.624,91969.0
2024-11-06 10:15:00,71.09,71.12,70.9,71.03,144637.0,70.624,70.6538,70.4352,70.5644,144637.0
2024-11-06 10:20:00,71.02,71.3,71.02,71.23,68798.0,70.5545,70.8326,70.5545,70.7631,68798.0
2024-11-06 10:25:00,71.21,71.46,71.16,71.44,59205.0,70.7432,70.9916,70.6935,70.9717,59205.0
2024-11-06 10:30:00,71.43,71.55,71.35,71.45,36520.0,70.9618,71.081,70.8823,70.9816,36520.0
2024-11-06 10:35:00,71.45,71.45,71.12,71.13,42214.0,70.9816,70.9816,70.6538,70.6637,42214.0
2024-11-06 10:40:00,71.13,71.41,71.0,71.4,47668.0,70.6637,70.9419,70.5346,70.932,47668.0
2024-11-06 10:45:00,71.4,71.58,71.39,71.55,94284.0,70.932,71.1108,70.922,71.081,94284.0
2024-11-06 10:50:00,71.55,71.57,71.46,71.55,63262.0,71.081,71.1008,70.9916,71.081,63262.0
2024-11-06 10:55:00,71.56,71.72,71.55,71.69,25483.0,71.0909,71.2499,71.081,71.2201,25483.0
2024-11-06 11:00:00,71.68,71.7,71.52,71.55,25563.0,71.2101,71.23,71.0512,71.081,25563.0
2024-11-06 11:05:00,71.57,71.85,71.56,71.78,38839.0,71.1008,71.379,71.0909,71.3095,38839.0
2024-11-06 11:10:00,71.8,71.88,71.67,71.87,55261.0,71.3293,71.4088,71.2002,71.3989,55261.0
2024-11-06 11:15:00,71.87,71.93,71.74,71.8,55395.0,71.3989,71.4585,71.2697,71.3293,55395.0
2024-11-06 11:20:00,71.8,71.96,71.75,71.95,79429.0,71.3293,71.4883,71.2797,71.4784,79429.0
2024-11-06 11:25:00,71.95,72.07,71.93,72.04,73532.0,71.4784,71.5976,71.4585,71.5678,73532.0
2024-11-06 11:30:00,72.04,72.11,71.9,71.9,61132.0,71.5678,71.6373,71.4287,71.4287,61132.0
2024-11-06 11:35:00,71.91,71.99,71.82,71.97,61383.0,71.4386,71.5181,71.3492,71.4982,61383.0
2024-11-06 11:40:00,71.98,72.11,71.78,71.9,157879.0,71.5082,71.6373,71.3095,71.4287,157879.0
2024-11-06 11:45:00,71.9,71.96,71.82,71.83,56517.0,71.4287,71.4883,71.3492,71.3591,56517.0
2024-11-06 11:50:00,71.84,71.84,71.62,71.66,78507.0,71.3691,71.3691,71.1505,71.1903,78507.0
2024-11-06 11:55:00,71.66,71.72,71.58,71.69,21647.0,71.1903,71.2499,71.1108,71.2201,21647.0
2024-11-06 12:00:00,71.68,71.85,71.64,71.85,27203.0,71.2101,71.379,71.1704,71.379,27203.0
2024-11-06 12:05:00,71.83,71.89,71.76,71.77,25002.0,71.3591,71.4187,71.2896,71.2995,25002.0
2024-11-06 12:10:00,71.76,71.89,71.75,71.88,24662.0,71.2896,71.4187,71.2797,71.4088,24662.0
2024-11-06 12:15:00,71.88,71.9,71.72,71.77,16765.0,71.4088,71.4287,71.2499,71.2995,16765.0
2024-11-06 12:20:00,71.78,71.81,71.67,71.67,48281.0,71.3095,71.3393,71.2002,71.2002,48281.0
2024-11-06 12:25:00,71.66,71.67,71.58,71.59,68945.0,71.1903,71.2002,71.1108,71.1207,68945.0
2024-11-06 12:30:00,71.59,71.59,71.31,71.45,64883.0,71.1207,71.1207,70.8426,70.9816,64883.0
2024-11-06 12:35:00,71.44,71.53,71.4,71.41,20012.0,70.9717,71.0611,70.932,70.9419,20012.0
2024-11-06 12:40:00,71.41,71.51,71.39,71.42,43027.0,70.9419,71.0412,70.922,70.9518,43027.0
2024-11-06 12:45:00,71.4,71.46,71.33,71.38,26535.0,70.932,70.9916,70.8624,70.9121,26535.0
2024-11-06 12:50:00,71.38,71.5,71.33,71.45,19142.0,70.9121,71.0313,70.8624,70.9816,19142.0
2024-11-06 12:55:00,71.45,71.53,71.45,71.49,31771.0,70.9816,71.0611,70.9816,71.0214,31771.0
2024-11-06 13:00:00,71.5,71.6,71.43,71.57,18316.0,71.0313,71.1307,70.9618,71.1008,18316.0
2024-11-06 13:05:00,71.57,71.58,71.48,71.49,24939.0,71.1008,71.1108,71.0114,71.0214,24939.0
2024-11-06 13:10:00,71.48,71.6,71.47,71.56,26190.0,71.0114,71.1307,71.0015,71.0909,26190.0
2024-11-06 13:15:00,71.58,71.66,71.57,71.62,51827.0,71.1108,71.1903,71.1008,71.1505,51827.0
2024-11-06 13:20:00,71.6,71.64,71.49,71.59,24293.0,71.1307,71.1704,71.0214,71.1207,24293.0
2024-11-06 13:25:00,71.6,71.63,71.42,71.52,87332.0,71.1307,71.1605,70.9518,71.0512,87332.0
2024-11-06 13:30:00,71.52,71.61,71.45,71.46,61229.0,71.0512,71.1406,70.9816,70.9916,61229.0
2024-11-06 13:35:00,71.45,71.5,71.41,71.47,44143.0,70.9816,71.0313,70.9419,71.0015,44143.0
2024-11-06 13:40:00,71.47,71.56,71.44,71.5,44586.0,71.0015,71.0909,70.9717,71.0313,44586.0
2024-11-06 13:45:00,71.5,71.63,71.5,71.62,30860.0,71.0313,71.1605,71.0313,71.1505,30860.0
2024-11-06 13:50:00,71.62,71.62,71.52,71.52,23965.0,71.1505,71.1505,71.0512,71.0512,23965.0
2024-11-06 13:55:00,71.52,71.52,71.4,71.41,26200.0,71.0512,71.0512,70.932,70.9419,26200.0
2024-11-06 14:00:00,71.42,71.54,71.42,71.52,25390.0,70.9518,71.071,70.9518,71.0512,25390.0
2024-11-06 14:05:00,71.51,71.55,71.45,71.52,36924.0,71.0412,71.081,70.9816,71.0512,36924.0
2024-11-06 14:10:00,71.52,71.55,71.47,71.5,36403.0,71.0512,71.081,71.0015,71.0313,36403.0
2024-11-06 14:15:00,71.5,71.52,71.48,71.48,22733.0,71.0313,71.0512,71.0114,71.0114,22733.0
2024-11-06 14:20:00,71.48,71.58,71.43,71.54,22363.0,71.0114,71.1108,70.9618,71.071,22363.0
2024-11-06 14:25:00,71.55,71.58,71.47,71.54,78522.0,71.081,71.1108,71.0015,71.071,78522.0
2024-11-06 14:30:00,71.54,71.58,71.43,71.5,66228.0,71.071,71.1108,70.9618,71.0313,66228.0
2024-11-06 14:35:00,71.5,71.72,71.47,71.69,71546.0,71.0313,71.2499,71.0015,71.2201,71546.0
2024-11-06 14:40:00,71.68,71.68,71.46,71.61,204629.0,71.2101,71.2101,70.9916,71.1406,204629.0
2024-11-06 14:45:00,71.61,71.66,71.48,71.49,67632.0,71.1406,71.1903,71.0114,71.0214,67632.0
2024-11-06 14:50:00,71.48,71.53,71.48,71.51,30889.0,71.0114,71.0611,71.0114,71.0412,30889.0
2024-11-06 14:55:00,71.52,71.57,71.5,71.54,38952.0,71.0512,71.1008,71.0313,71.071,38952.0
2024-11-06 15:00:00,71.54,71.65,71.51,71.63,46610.0,71.071,71.1803,71.0412,71.1605,46610.0
2024-11-06 15:05:00,71.63,71.76,71.62,71.7,83111.0,71.1605,71.2896,71.1505,71.23,83111.0
2024-11-06 15:10:00,71.7,71.87,71.66,71.85,91644.0,71.23,71.3989,71.1903,71.379,91644.0
2024-11-06 15:15:00,71.86,71.94,71.85,71.88,45805.0,71.3889,71.4684,71.379,71.4088,45805.0
2024-11-06 15:20:00,71.88,71.89,71.71,71.72,58396.0,71.4088,71.4187,71.2399,71.2499,58396.0
2024-11-06 15:25:00,71.73,71.87,71.72,71.85,64038.0,71.2598,71.3989,71.2499,71.379,64038.0
2024-11-06 15:30:00,71.85,71.89,71.83,71.84,36381.0,71.379,71.4187,71.3591,71.3691,36381.0
2024-11-06 15:35:00,71.84,71.87,71.81,71.82,143531.0,71.3691,71.3989,71.3393,71.3492,143531.0
2024-11-06 15:40:00,71.82,72.03,71.8,72.01,218562.0,71.3492,71.5578,71.3293,71.538,218562.0
2024-11-06 15:45:00,72.0,72.08,72.0,72.04,88066.0,71.528,71.6075,71.528,71.5678,88066.0
2024-11-06 15:50:00,72.04,72.05,71.97,72.0,174940.0,71.5678,71.5777,71.4982,71.528,174940.0
2024-11-06 15:55:00,72.0,72.23,71.99,72.14,738241.0,71.528,71.7565,71.5181,71.6671,738241.0
2024-11-07 09:30:00,72.5,72.65,72.2,72.25,116263.0,72.0248,72.1738,71.7267,71.7764,116263.0
2024-11-07 09:35:00,72.27,72.42,71.9,72.26,84622.0,71.7963,71.9453,71.4287,71.7863,84622.0
2024-11-07 09:40:00,72.26,72.63,72.21,72.42,62944.0,71.7863,72.1539,71.7367,71.9453,62944.0
2024-11-07 09:45:00,72.42,72.57,72.4,72.49,62623.0,71.9453,72.0943,71.9254,72.0148,62623.0
2024-11-07 09:50:00,72.45,72.52,72.38,72.45,42744.0,71.9751,72.0446,71.9055,71.9751,42744.0
2024-11-07 09:55:00,72.44,72.63,72.39,72.61,23634.0,71.9651,72.1539,71.9155,72.134,23634.0
2024-11-07 10:00:00,72.59,72.7,72.43,72.43,74615.0,72.1142,72.2234,71.9552,71.9552,74615.0
2024-11-07 10:05:00,72.41,72.5,72.39,72.42,18076.0,71.9353,72.0248,71.9155,71.9453,18076.0
2024-11-07 10:10:00,72.41,72.58,72.37,72.52,74091.0,71.9353,72.1042,71.8956,72.0446,74091.0
2024-11-07 10:15:00,72.53,72.58,72.42,72.5,109268.0,72.0546,72.1042,71.9453,72.0248,109268.0
2024-11-07 10:20:00,72.51,72.75,72.47,72.71,21488.0,72.0347,72.2731,71.9949,72.2334,21488.0
2024-11-07 10:25:00,72.73,72.75,72.62,72.63,44607.0,72.2532,72.2731,72.144,72.1539,44607.0
2024-11-07 10:30:00,72.62,72.71,72.6,72.68,28491.0,72.144,72.2334,72.1241,72.2036,28491.0
2024-11-07 10:35:00,72.67,72.79,72.67,72.76,33735.0,72.1936,72.3128,72.1936,72.283,33735.0
2024-11-07 10:40:00,72.77,72.9,72.75,72.83,94388.0,72.293,72.4221,72.2731,72.3526,94388.0
2024-11-07 10:45:00,72.84,73.0,72.8,72.98,138604.0,72.3625,72.5215,72.3228,72.5016,138604.0
2024-11-07 10:50:00,72.98,73.1,72.88,73.06,190653.0,72.5016,72.6208,72.4023,72.5811,190653.0
2024-11-07 10:55:00,73.04,73.32,73.03,73.22,152082.0,72.5612,72.8394,72.5513,72.74,152082.0
2024-11-07 11:00:00,73.22,73.34,73.18,73.19,100714.0,72.74,72.8592,72.7003,72.7102,100714.0
2024-11-07 11:05:00,73.18,73.38,73.09,73.12,55416.0,72.7003,72.899,72.6109,72.6407,55416.0
2024-11-07 11:10:00,73.12,73.22,73.03,73.06,48293.0,72.6407,72.74,72.5513,72.5811,48293.0
2024-11-07 11:15:00,73.05,73.2,72.94,73.2,35008.0,72.5711,72.7202,72.4619,72.7202,35008.0
2024-11-07 11:20:00,73.18,73.2,73.07,73.09,28387.0,72.7003,72.7202,72.591,72.6109,28387.0
2024-11-07 11:25:00,73.08,73.08,72.85,73.04,50837.0,72.6009,72.6009,72.3725,72.5612,50837.0
2024-11-07 11:30:00,73.04,73.21,73.04,73.2,137891.0,72.5612,72.7301,72.5612,72.7202,137891.0
2024-11-07 11:35:00,73.2,73.42,73.19,73.39,122464.0,72.7202,72.9387,72.7102,72.9089,122464.0
2024-11-07 11:40:00,73.39,73.49,73.33,73.4,96717.0,72.9089,73.0083,72.8493,72.9189,96717.0
2024-11-07 11:45:00,73.4,73.48,73.2,73.2,39972.0,72.9189,72.9983,72.7202,72.7202,39972.0
2024-11-07 11:50:00,73.19,73.4,73.19,73.37,29308.0,72.7102,72.9189,72.7102,72.889,29308.0
2024-11-07 11:55:00,73.37,73.41,73.32,73.35,23368.0,72.889,72.9288,72.8394,72.8692,23368.0
2024-11-07 12:00:00,73.35,73.42,73.33,73.36,24845.0,72.8692,72.9387,72.8493,72.8791,24845.0
2024-11-07 12:05:00,73.36,73.43,73.32,73.41,68786.0,72.8791,72.9487,72.8394,72.9288,68786.0
2024-11-07 12:10:00,73.4,73.47,73.4,73.45,44139.0,72.9189,72.9884,72.9189,72.9685,44139.0
2024-11-07 12:15:00,73.44,73.49,73.4,73.49,27300.0,72.9586,73.0083,72.9189,73.0083,27300.0
2024-11-07 12:20:00,73.48,73.48,73.31,73.37,38859.0,72.9983,72.9983,72.8294,72.889,38859.0
2024-11-07 12:25:00,73.39,73.47,73.34,73.47,37908.0,72.9089,72.9884,72.8592,72.9884,37908.0
2024-11-07 12:30:00,73.47,73.51,73.44,73.51,86833.0,72.9884,73.0281,72.9586,73.0281,86833.0
2024-11-07 12:35:00,73.51,73.59,73.5,73.59,39040.0,73.0281,73.1076,73.0182,73.1076,39040.0
2024-11-07 12:40:00,73.58,73.71,73.58,73.7,78690.0,73.0977,73.2268,73.0977,73.2169,78690.0
2024-11-07 12:45:00,73.71,73.73,73.59,73.63,99927.0,73.2268,73.2467,73.1076,73.1473,99927.0
2024-11-07 12:50:00,73.64,73.72,73.58,73.7,37662.0,73.1573,73.2368,73.0977,73.2169,37662.0
2024-11-07 12:55:00,73.7,73.72,73.64,73.67,39917.0,73.2169,73.2368,73.1573,73.1871,39917.0
2024-11-07 13:00:00,73.67,73.68,73.54,73.68,32052.0,73.1871,73.197,73.0579,73.197,32052.0
2024-11-07 13:05:00,73.68,73.7,73.46,73.46,26672.0,73.197,73.2169,72.9785,72.9785,26672.0
2024-11-07 13:10:00,73.47,73.49,73.39,73.48,32867.0,72.9884,73.0083,72.9089,72.9983,32867.0
2024-11-07 13:15:00,73.46,73.52,73.39,73.44,22643.0,72.9785,73.0381,72.9089,72.9586,22643.0
2024-11-07 13:20:00,73.44,73.49,73.44,73.46,16782.0,72.9586,73.0083,72.9586,72.9785,16782.0
2024-11-07 13:25:00,73.47,73.55,73.45,73.52,30981.0,72.9884,73.0679,72.9685,73.0381,30981.0
2024-11-07 13:30:00,73.52,73.52,73.31,73.34,46455.0,73.0381,73.0381,72.8294,72.8592,46455.0
2024-11-07 13:35:00,73.34,73.42,73.33,73.4,36361.0,72.8592,72.9387,72.8493,72.9189,36361.0
2024-11-07 13:40:00,73.39,73.39,73.3,73.37,24334.0,72.9089,72.9089,72.8195,72.889,24334.0
2024-11-07 13:45:00,73.36,73.4,73.31,73.35,25327.0,72.8791,72.9189,72.8294,72.8692,25327.0
2024-11-07 13:50:00,73.36,73.41,73.33,73.4,49309.0,72.8791,72.9288,72.8493,72.9189,49309.0
2024-11-07 13:55:00,73.4,73.41,73.34,73.35,32928.0,72.9189,72.9288,72.8592,72.8692,32928.0
2024-11-07 14:00:00,73.35,73.37,73.25,73.28,36924.0,72.8692,72.889,72.7698,72.7996,36924.0
2024-11-07 14:05:00,73.28,73.28,73.21,73.22,32658.0,72.7996,72.7996,72.7301,72.74,32658.0
2024-11-07 14:10:00,73.23,73.24,73.16,73.24,43838.0,72.75,72.7599,72.6804,72.7599,43838.0
2024-11-07 14:15:00,73.25,73.41,73.25,73.39,66382.0,72.7698,72.9288,72.7698,72.9089,66382.0
2024-11-07 14:20:00,73.39,73.5,73.35,73.5,159519.0,72.9089,73.0182,72.8692,73.0182,159519.0
2024-11-07 14:25:00,73.5,73.57,73.42,73.55,50511.0,73.0182,73.0877,72.9387,73.0679,50511.0
2024-11-07 14:30:00,73.54,73.75,73.53,73.73,106105.0,73.0579,73.2666,73.048,73.2467,106105.0
2024-11-07 14:35:00,73.74,73.83,73.72,73.82,101464.0,73.2566,73.346,73.2368,73.3361,101464.0
2024-11-07 14:40:00,73.81,73.82,73.65,73.67,106035.0,73.3262,73.3361,73.1672,73.1871,106035.0
2024-11-07 14:45:00,73.66,73.91,73.63,73.88,113991.0,73.1771,73.4255,73.1473,73.3957,113991.0
2024-11-07 14:50:00,73.89,73.92,73.78,73.81,53269.0,73.4056,73.4354,73.2964,73.3262,53269.0
2024-11-07 14:55:00,73.8,73.87,73.79,73.81,41489.0,73.3162,73.3858,73.3063,73.3262,41489.0
2024-11-07 15:00:00,73.82,73.82,73.7,73.76,35835.0,73.3361,73.3361,73.2169,73.2765,35835.0
2024-11-07 15:05:00,73.75,73.81,73.7,73.77,36026.0,73.2666,73.3262,73.2169,73.2864,36026.0
2024-11-07 15:10:00,73.77,73.88,73.76,73.86,36271.0,73.2864,73.3957,73.2765,73.3758,36271.0
2024-11-07 15:15:00,73.87,73.9,73.83,73.87,42510.0,73.3858,73.4156,73.346,73.3858,42510.0
2024-11-07 15:20:00,73.85,73.89,73.78,73.82,51962.0,73.3659,73.4056,73.2964,73.3361,51962.0
2024-11-07 15:25:00,73.82,73.87,73.72,73.76,80456.0,73.3361,73.3858,73.2368,73.2765,80456.0
2024-11-07 15:30:00,73.76,73.86,73.75,73.86,87409.0,73.2765,73.3758,73.2666,73.3758,87409.0
2024-11-07 15:35:00,73.86,73.9,73.82,73.88,108449.0,73.3758,73.4156,73.3361,73.3957,108449.0
2024-11-07 15:40:00,73.88,73.98,73.79,73.9,257748.0,73.3957,73.495,73.3063,73.4156,257748.0
2024-11-07 15:45:00,73.89,74.08,73.86,73.96,374510.0,73.4056,73.5944,73.3758,73.4752,374510.0
2024-11-07 15:50:00,73.96,74.18,73.92,74.05,332935.0,73.4752,73.6937,73.4354,73.5646,332935.0
2024-11-07 15:55:00,74.05,74.17,73.9,73.91,1005369.0,73.5646,73.6838,73.4156,73.4255,1005369.0
2024-11-08 09:30:00,74.04,74.5,73.66,73.68,261530.0,73.5547,74.0116,73.1771,73.197,261530.0
2024-11-08 09:35:00,73.67,74.13,73.65,73.94,46000.0,73.1871,73.6441,73.1672,73.4553,46000.0
2024-11-08 09:40:00,74.02,74.03,73.78,73.91,41905.0,73.5348,73.5447,73.2964,73.4255,41905.0
2024-11-08 09:45:00,73.89,74.06,73.8,74.05,39767.0,73.4056,73.5745,73.3162,73.5646,39767.0
2024-11-08 09:50:00,74.05,74.05,73.84,73.94,55906.0,73.5646,73.5646,73.356,73.4553,55906.0
2024-11-08 09:55:00,73.91,73.92,73.72,73.8,29719.0,73.4255,73.4354,73.2368,73.3162,29719.0
2024-11-08 10:00:00,73.8,73.88,73.73,73.73,32485.0,73.3162,73.3957,73.2467,73.2467,32485.0
2024-11-08 10:05:00,73.72,73.73,73.55,73.6,58591.0,73.2368,73.2467,73.0679,73.1175,58591.0
2024-11-08 10:10:00,73.58,73.82,73.53,73.74,30219.0,73.0977,73.3361,73.048,73.2566,30219.0
2024-11-08 10:15:00,73.76,73.93,73.67,73.84,81712.0,73.2765,73.4454,73.1871,73.356,81712.0
2024-11-08 10:20:00,73.8,73.9,73.72,73.83,69314.0,73.3162,73.4156,73.2368,73.346,69314.0
2024-11-08 10:25:00,73.81,74.01,73.81,73.85,63579.0,73.3262,73.5249,73.3262,73.3659,63579.0
2024-11-08 10:30:00,73.88,74.02,73.86,73.97,45878.0,73.3957,73.5348,73.3758,73.4851,45878.0
2024-11-08 10:35:00,73.97,74.01,73.91,73.99,36881.0,73.4851,73.5249,73.4255,73.505,36881.0
2024-11-08 10:40:00,73.99,74.11,73.93,73.95,77670.0,73.505,73.6242,73.4454,73.4652,77670.0
2024-11-08 10:45:00,73.97,74.06,73.87,74.01,35966.0,73.4851,73.5745,73.3858,73.5249,35966.0
2024-11-08 10:50:00,74.01,74.01,73.88,73.88,34083.0,73.5249,73.5249,73.3957,73.3957,34083.0
2024-11-08 10:55:00,73.88,73.98,73.86,73.98,28477.0,73.3957,73.495,73.3758,73.495,28477.0
2024-11-08 11:00:00,73.98,74.12,73.92,74.12,64717.0,73.495,73.6341,73.4354,73.6341,64717.0
2024-11-08 11:05:00,74.12,74.31,74.12,74.29,41787.0,73.6341,73.8229,73.6341,73.803,41787.0
2024-11-08 11:10:00,74.31,74.32,74.23,74.25,25443.0,73.8229,73.8328,73.7434,73.7633,25443.0
2024-11-08 11:15:00,74.27,74.29,74.22,74.27,16796.0,73.7831,73.803,73.7335,73.7831,16796.0
2024-11-08 11:20:00,74.27,74.31,74.25,74.31,24793.0,73.7831,73.8229,73.7633,73.8229,24793.0
2024-11-08 11:25:00,74.31,74.34,74.26,74.26,24493.0,73.8229,73.8527,73.7732,73.7732,24493.0
2024-11-08 11:30:00,74.27,74.31,74.23,74.26,34214.0,73.7831,73.8229,73.7434,73.7732,34214.0
2024-11-08 11:35:00,74.26,74.26,74.05,74.08,86890.0,73.7732,73.7732,73.5646,73.5944,86890.0
2024-11-08 11:40:00,74.08,74.15,74.07,74.14,21665.0,73.5944,73.6639,73.5845,73.654,21665.0
2024-11-08 11:45:00,74.09,74.13,74.04,74.11,60688.0,73.6043,73.6441,73.5547,73.6242,60688.0
2024-11-08 11:50:00,74.11,74.22,74.09,74.16,102864.0,73.6242,73.7335,73.6043,73.6739,102864.0
2024-11-08 11:55:00,74.15,74.25,74.13,74.15,111693.0,73.6639,73.7633,73.6441,73.6639,111693.0
2024-11-08 12:00:00,74.15,74.23,74.08,74.1,33886.0,73.6639,73.7434,73.5944,73.6143,33886.0
2024-11-08 12:05:00,74.09,74.16,74.07,74.14,28164.0,73.6043,73.6739,73.5845,73.654,28164.0
2024-11-08 12:10:00,74.15,74.16,73.85,73.95,71920.0,73.6639,73.6739,73.3659,73.4652,71920.0
2024-11-08 12:15:00,73.95,74.03,73.87,73.98,37958.0,73.4652,73.5447,73.3858,73.495,37958.0
2024-11-08 12:20:00,73.98,74.09,73.97,74.06,40282.0,73.495,73.6043,73.4851,73.5745,40282.0
2024-11-08 12:25:00,74.06,74.1,73.99,74.06,37727.0,73.5745,73.6143,73.505,73.5745,37727.0
2024-11-08 12:30:00,74.05,74.12,74.05,74.12,19900.0,73.5646,73.6341,73.5646,73.6341,19900.0
2024-11-08 12:35:00,74.1,74.12,73.86,73.9,66543.0,73.6143,73.6341,73.3758,73.4156,66543.0
2024-11-08 12:40:00,73.88,74.0,73.85,73.91,20184.0,73.3957,73.5149,73.3659,73.4255,20184.0
2024-11-08 12:45:00,73.92,73.98,73.89,73.94,17308.0,73.4354,73.495,73.4056,73.4553,17308.0
2024-11-08 12:50:00,73.95,73.98,73.9,73.96,23676.0,73.4652,73.495,73.4156,73.4752,23676.0
2024-11-08 12:55:00,73.97,73.98,73.88,73.93,22169.0,73.4851,73.495,73.3957,73.4454,22169.0
2024-11-08 13:00:00,73.94,74.05,73.91,74.04,35608.0,73.4553,73.5646,73.4255,73.5547,35608.0
2024-11-08 13:05:00,74.04,74.08,73.99,74.0,28671.0,73.5547,73.5944,73.505,73.5149,28671.0
2024-11-08 13:10:00,74.0,74.01,73.96,74.0,16947.0,73.5149,73.5249,73.4752,73.5149,16947.0
2024-11-08 13:15:00,74.0,74.01,73.97,73.98,23264.0,73.5149,73.5249,73.4851,73.495,23264.0
2024-11-08 13:20:00,73.99,74.11,73.97,74.08,37772.0,73.505,73.6242,73.4851,73.5944,37772.0
2024-11-08 13:25:00,74.08,74.29,74.06,74.25,54199.0,73.5944,73.803,73.5745,73.7633,54199.0
2024-11-08 13:30:00,74.25,74.25,74.15,74.22,35100.0,73.7633,73.7633,73.6639,73.7335,35100.0
2024-11-08 13:35:00,74.2,74.25,74.15,74.18,27416.0,73.7136,73.7633,73.6639,73.6937,27416.0
2024-11-08 13:40:00,74.18,74.3,74.16,74.29,14992.0,73.6937,73.813,73.6739,73.803,14992.0
2024-11-08 13:45:00,74.29,74.37,74.27,74.29,17726.0,73.803,73.8825,73.7831,73.803,17726.0
2024-11-08 13:50:00,74.31,74.32,74.26,74.29,36760.0,73.8229,73.8328,73.7732,73.803,36760.0
2024-11-08 13:55:00,74.28,74.39,74.28,74.37,36505.0,73.7931,73.9024,73.7931,73.8825,36505.0
2024-11-08 14:00:00,74.35,74.37,74.28,74.36,43392.0,73.8626,73.8825,73.7931,73.8726,43392.0
2024-11-08 14:05:00,74.36,74.38,74.33,74.36,23240.0,73.8726,73.8924,73.8428,73.8726,23240.0
2024-11-08 14:10:00,74.36,74.46,74.34,74.46,59355.0,73.8726,73.9719,73.8527,73.9719,59355.0
2024-11-08 14:15:00,74.46,74.53,74.45,74.52,35891.0,73.9719,74.0414,73.962,74.0315,35891.0
2024-11-08 14:20:00,74.51,74.53,74.47,74.52,30485.0,74.0216,74.0414,73.9818,74.0315,30485.0
2024-11-08 14:25:00,74.52,74.6,74.51,74.52,43466.0,74.0315,74.111,74.0216,74.0315,43466.0
2024-11-08 14:30:00,74.52,74.53,74.38,74.41,58990.0,74.0315,74.0414,73.8924,73.9222,58990.0
2024-11-08 14:35:00,74.41,74.43,74.33,74.34,42572.0,73.9222,73.9421,73.8428,73.8527,42572.0
2024-11-08 14:40:00,74.34,74.37,74.27,74.3,42738.0,73.8527,73.8825,73.7831,73.813,42738.0
2024-11-08 14:45:00,74.3,74.3,74.14,74.15,34922.0,73.813,73.813,73.654,73.6639,34922.0
2024-11-08 14:50:00,74.15,74.17,73.98,74.03,43050.0,73.6639,73.6838,73.495,73.5447,43050.0
2024-11-08 14:55:00,74.03,74.05,73.96,73.99,51643.0,73.5447,73.5646,73.4752,73.505,51643.0
2024-11-08 15:00:00,74.01,74.01,73.83,73.9,58514.0,73.5249,73.5249,73.346,73.4156,58514.0
2024-11-08 15:05:00,73.89,73.92,73.78,73.83,39213.0,73.4056,73.4354,73.2964,73.346,39213.0
2024-11-08 15:10:00,73.85,73.86,73.73,73.75,42285.0,73.3659,73.3758,73.2467,73.2666,42285.0
2024-11-08 15:15:00,73.76,73.86,73.75,73.86,46977.0,73.2765,73.3758,73.2666,73.3758,46977.0
2024-11-08 15:20:00,73.86,73.86,73.63,73.76,106333.0,73.3758,73.3758,73.1473,73.2765,106333.0
2024-11-08 15:25:00,73.76,73.81,73.69,73.71,38176.0,73.2765,73.3262,73.2069,73.2268,38176.0
2024-11-08 15:30:00,73.7,73.74,73.62,73.64,49650.0,73.2169,73.2566,73.1374,73.1573,49650.0
2024-11-08 15:35:00,73.62,73.78,73.6,73.77,59906.0,73.1374,73.2964,73.1175,73.2864,59906.0
2024-11-08 15:40:00,73.77,73.79,73.62,73.74,65267.0,73.2864,73.3063,73.1374,73.2566,65267.0
2024-11-08 15:45:00,73.74,73.76,73.68,73.7,53459.0,73.2566,73.2765,73.197,73.2169,53459.0
2024-11-08 15:50:00,73.7,73.85,73.69,73.85,69600.0,73.2169,73.3659,73.2069,73.3659,69600.0
2024-11-08 15:55:00,73.85,73.93,73.81,73.91,290732.0,73.3659,73.4454,73.3262,73.4255,290732.0
2024-11-11 09:30:00,74.19,74.7,74.19,74.3,131431.0,73.7037,74.2103,73.7037,73.813,131431.0
2024-11-11 09:35:00,74.28,74.29,74.02,74.08,64934.0,73.7931,73.803,73.5348,73.5944,64934.0
2024-11-11 09:40:00,74.11,74.11,73.77,73.77,88780.0,73.6242,73.6242,73.2864,73.2864,88780.0
2024-11-11 09:45:00,73.8,74.11,73.76,74.09,80805.0,73.3162,73.6242,73.2765,73.6043,80805.0
2024-11-11 09:50:00,74.12,74.16,73.96,74.02,40309.0,73.6341,73.6739,73.4752,73.5348,40309.0
2024-11-11 09:55:00,73.98,74.03,73.75,73.98,32745.0,73.495,73.5447,73.2666,73.495,32745.0
2024-11-11 10:00:00,73.95,74.01,73.8,73.83,40618.0,73.4652,73.5249,73.3162,73.346,40618.0
2024-11-11 10:05:00,73.8,73.85,73.61,73.7,40203.0,73.3162,73.3659,73.1275,73.2169,40203.0
2024-11-11 10:10:00,73.69,73.8,73.55,73.59,64710.0,73.2069,73.3162,73.0679,73.1076,64710.0
2024-11-11 10:15:00,73.58,73.69,73.52,73.63,20104.0,73.0977,73.2069,73.0381,73.1473,20104.0
2024-11-11 10:20:00,73.64,73.68,73.59,73.64,16442.0,73.1573,73.197,73.1076,73.1573,16442.0
2024-11-11 10:25:00,73.64,73.77,73.64,73.75,18903.0,73.1573,73.2864,73.1573,73.2666,18903.0
2024-11-11 10:30:00,73.76,73.81,73.66,73.69,70014.0,73.2765,73.3262,73.1771,73.2069,70014.0
2024-11-11 10:35:00,73.67,73.82,73.6,73.76,42512.0,73.1871,73.3361,73.1175,73.2765,42512.0
2024-11-11 10:40:00,73.77,73.79,73.6,73.61,22833.0,73.2864,73.3063,73.1175,73.1275,22833.0
2024-11-11 10:45:00,73.61,73.61,73.35,73.36,50627.0,73.1275,73.1275,72.8692,72.8791,50627.0
2024-11-11 10:50:00,73.36,73.46,73.31,73.39,59932.0,72.8791,72.9785,72.8294,72.9089,59932.0
2024-11-11 10:55:00,73.39,73.5,73.38,73.4,37310.0,72.9089,73.0182,72.899,72.9189,37310.0
2024-11-11 11:00:00,73.41,73.56,73.38,73.4,30720.0,72.9288,73.0778,72.899,72.9189,30720.0
2024-11-11 11:05:00,73.41,73.45,73.3,73.3,29057.0,72.9288,72.9685,72.8195,72.8195,29057.0
2024-11-11 11:10:00,73.3,73.31,73.23,73.24,17871.0,72.8195,72.8294,72.75,72.7599,17871.0
2024-11-11 11:15:00,73.23,73.31,73.2,73.25,25519.0,72.75,72.8294,72.7202,72.7698,25519.0
2024-11-11 11:20:00,73.26,73.31,73.22,73.27,47532.0,72.7798,72.8294,72.74,72.7897,47532.0
2024-11-11 11:25:00,73.27,73.28,73.17,73.24,46304.0,72.7897,72.7996,72.6904,72.7599,46304.0
2024-11-11 11:30:00,73.23,73.47,73.22,73.37,38371.0,72.75,72.9884,72.74,72.889,38371.0
2024-11-11 11:35:00,73.38,73.4,73.2,73.34,64541.0,72.899,72.9189,72.7202,72.8592,64541.0
2024-11-11 11:40:00,73.36,73.36,73.27,73.27,17677.0,72.8791,72.8791,72.7897,72.7897,17677.0
2024-11-11 11:45:00,73.26,73.28,73.2,73.22,15212.0,72.7798,72.7996,72.7202,72.74,15212.0
2024-11-11 11:50:00,73.23,73.26,73.2,73.25,15533.0,72.75,72.7798,72.7202,72.7698,15533.0
2024-11-11 11:55:00,73.25,73.33,73.23,73.33,15209.0,72.7698,72.8493,72.75,72.8493,15209.0
2024-11-11 12:00:00,73.32,73.32,73.29,73.29,11050.0,72.8394,72.8394,72.8096,72.8096,11050.0
2024-11-11 12:05:00,73.3,73.31,73.15,73.15,24758.0,72.8195,72.8294,72.6705,72.6705,24758.0
2024-11-11 12:10:00,73.16,73.2,73.11,73.19,24435.0,72.6804,72.7202,72.6308,72.7102,24435.0
2024-11-11 12:15:00,73.21,73.23,73.08,73.09,8275.0,72.7301,72.75,72.6009,72.6109,8275.0
2024-11-11 12:20:00,73.1,73.19,73.1,73.15,16294.0,72.6208,72.7102,72.6208,72.6705,16294.0
2024-11-11 12:25:00,73.17,73.17,73.11,73.13,11360.0,72.6904,72.6904,72.6308,72.6506,11360.0
2024-11-11 12:30:00,73.13,73.17,73.09,73.16,12601.0,72.6506,72.6904,72.6109,72.6804,12601.0
2024-11-11 12:35:00,73.14,73.21,73.14,73.2,11158.0,72.6606,72.7301,72.6606,72.7202,11158.0
2024-11-11 12:40:00,73.2,73.21,73.08,73.08,15690.0,72.7202,72.7301,72.6009,72.6009,15690.0
2024-11-11 12:45:00,73.09,73.13,73.08,73.11,11309.0,72.6109,72.6506,72.6009,72.6308,11309.0
2024-11-11 12:50:00,73.1,73.15,73.08,73.12,11271.0,72.6208,72.6705,72.6009,72.6407,11271.0
2024-11-11 12:55:00,73.12,73.14,73.09,73.11,10210.0,72.6407,72.6606,72.6109,72.6308,10210.0
2024-11-11 13:00:00,73.1,73.11,72.96,73.01,17125.0,72.6208,72.6308,72.4817,72.5314,17125.0
2024-11-11 13:05:00,73.01,73.02,72.94,73.02,28693.0,72.5314,72.5413,72.4619,72.5413,28693.0
2024-11-11 13:10:00,73.01,73.02,72.95,73.01,10018.0,72.5314,72.5413,72.4718,72.5314,10018.0
2024-11-11 13:15:00,73.03,73.05,72.98,73.05,10930.0,72.5513,72.5711,72.5016,72.5711,10930.0
2024-11-11 13:20:00,73.06,73.09,72.99,73.0,15253.0,72.5811,72.6109,72.5115,72.5215,15253.0
2024-11-11 13:25:00,73.02,73.14,72.98,73.14,23004.0,72.5413,72.6606,72.5016,72.6606,23004.0
2024-11-11 13:30:00,73.13,73.14,73.08,73.14,10486.0,72.6506,72.6606,72.6009,72.6606,10486.0
2024-11-11 13:35:00,73.13,73.17,73.07,73.16,15105.0,72.6506,72.6904,72.591,72.6804,15105.0
2024-11-11 13:40:00,73.16,73.19,73.15,73.17,12601.0,72.6804,72.7102,72.6705,72.6904,12601.0
2024-11-11 13:45:00,73.17,73.25,73.15,73.24,19601.0,72.6904,72.7698,72.6705,72.7599,19601.0
2024-11-11 13:50:00,73.23,73.27,73.19,73.26,11491.0,72.75,72.7897,72.7102,72.7798,11491.0
2024-11-11 13:55:00,73.25,73.25,73.17,73.19,9450.0,72.7698,72.7698,72.6904,72.7102,9450.0
2024-11-11 14:00:00,73.19,73.19,73.08,73.09,20959.0,72.7102,72.7102,72.6009,72.6109,20959.0
2024-11-11 14:05:00,73.1,73.16,73.08,73.09,17102.0,72.6208,72.6804,72.6009,72.6109,17102.0
2024-11-11 14:10:00,73.09,73.12,73.08,73.12,45933.0,72.6109,72.6407,72.6009,72.6407,45933.0
2024-11-11 14:15:00,73.12,73.16,73.1,73.15,28183.0,72.6407,72.6804,72.6208,72.6705,28183.0
2024-11-11 14:20:00,73.14,73.19,73.08,73.15,19918.0,72.6606,72.7102,72.6009,72.6705,19918.0
2024-11-11 14:25:00,73.14,73.18,73.13,73.15,12886.0,72.6606,72.7003,72.6506,72.6705,12886.0
2024-11-11 14:30:00,73.15,73.2,73.13,73.2,19441.0,72.6705,72.7202,72.6506,72.7202,19441.0
2024-11-11 14:35:00,73.2,73.22,73.16,73.2,24860.0,72.7202,72.74,72.6804,72.7202,24860.0
2024-11-11 14:40:00,73.21,73.25,73.21,73.25,16230.0,72.7301,72.7698,72.7301,72.7698,16230.0
2024-11-11 14:45:00,73.25,73.26,73.22,73.25,16651.0,72.7698,72.7798,72.74,72.7698,16651.0
2024-11-11 14:50:00,73.25,73.28,73.22,73.28,15656.0,72.7698,72.7996,72.74,72.7996,15656.0
2024-11-11 14:55:00,73.28,73.32,73.28,73.28,18749.0,72.7996,72.8394,72.7996,72.7996,18749.0
2024-11-11 15:00:00,73.26,73.3,73.25,73.28,14997.0,72.7798,72.8195,72.7698,72.7996,14997.0
2024-11-11 15:05:00,73.29,73.31,73.28,73.3,19205.0,72.8096,72.8294,72.7996,72.8195,19205.0
2024-11-11 15:10:00,73.3,73.34,73.26,73.26,22395.0,72.8195,72.8592,72.7798,72.7798,22395.0
2024-11-11 15:15:00,73.26,73.32,73.25,73.27,31403.0,72.7798,72.8394,72.7698,72.7897,31403.0
2024-11-11 15:20:00,73.28,73.3,73.21,73.24,38387.0,72.7996,72.8195,72.7301,72.7599,38387.0
2024-11-11 15:25:00,73.24,73.26,73.21,73.23,20222.0,72.7599,72.7798,72.7301,72.75,20222.0
2024-11-11 15:30:00,73.23,73.26,73.17,73.2,42316.0,72.75,72.7798,72.6904,72.7202,42316.0
2024-11-11 15:35:00,73.2,73.3,73.19,73.3,36752.0,72.7202,72.8195,72.7102,72.8195,36752.0
2024-11-11 15:40:00,73.3,73.32,73.22,73.25,52631.0,72.8195,72.8394,72.74,72.7698,52631.0
2024-11-11 15:45:00,73.24,73.26,73.17,73.17,56435.0,72.7599,72.7798,72.6904,72.6904,56435.0
2024-11-11 15:50:00,73.18,73.36,73.17,73.31,132302.0,72.7003,72.8791,72.6904,72.8294,132302.0
2024-11-11 15:55:00,73.31,73.43,73.28,73.42,427694.0,72.8294,72.9487,72.7996,72.9387,427694.0
2024-11-12 09:30:00,73.6,73.99,73.51,73.6,118310.0,73.1175,73.505,73.0281,73.1175,118310.0
2024-11-12 09:35:00,73.6,73.87,73.47,73.56,17337.0,73.1175,73.3858,72.9884,73.0778,17337.0
2024-11-12 09:40:00,73.56,73.69,73.52,73.54,14771.0,73.0778,73.2069,73.0381,73.0579,14771.0
2024-11-12 09:45:00,73.52,73.55,73.35,73.44,26708.0,73.0381,73.0679,72.8692,72.9586,26708.0
2024-11-12 09:50:00,73.42,73.44,73.14,73.2,42305.0,72.9387,72.9586,72.6606,72.7202,42305.0
2024-11-12 09:55:00,73.18,73.25,73.13,73.21,15282.0,72.7003,72.7698,72.6506,72.7301,15282.0
2024-11-12 10:00:00,73.19,73.27,73.02,73.05,21272.0,72.7102,72.7897,72.5413,72.5711,21272.0
2024-11-12 10:05:00,73.03,73.06,72.9,72.92,25956.0,72.5513,72.5811,72.4221,72.442,25956.0
2024-11-12 10:10:00,72.91,72.99,72.84,72.91,43856.0,72.4321,72.5115,72.3625,72.4321,43856.0
2024-11-12 10:15:00,72.91,72.96,72.73,72.75,33448.0,72.4321,72.4817,72.2532,72.2731,33448.0
2024-11-12 10:20:00,72.73,72.74,72.66,72.73,46049.0,72.2532,72.2632,72.1837,72.2532,46049.0
2024-11-12 10:25:00,72.72,72.73,72.65,72.7,51372.0,72.2433,72.2532,72.1738,72.2234,51372.0
2024-11-12 10:30:00,72.7,72.78,72.57,72.64,49947.0,72.2234,72.3029,72.0943,72.1638,49947.0
2024-11-12 10:35:00,72.64,72.64,72.42,72.48,88187.0,72.1638,72.1638,71.9453,72.0049,88187.0
2024-11-12 10:40:00,72.48,72.56,72.4,72.42,40104.0,72.0049,72.0844,71.9254,71.9453,40104.0
2024-11-12 10:45:00,72.42,72.45,72.3,72.32,49762.0,71.9453,71.9751,71.8261,71.8459,49762.0
2024-11-12 10:50:00,72.32,72.4,72.32,72.35,28074.0,71.8459,71.9254,71.8459,71.8757,28074.0
2024-11-12 10:55:00,72.36,72.36,72.19,72.22,49324.0,71.8857,71.8857,71.7168,71.7466,49324.0
2024-11-12 11:00:00,72.23,72.36,72.16,72.35,65798.0,71.7565,71.8857,71.687,71.8757,65798.0
2024-11-12 11:05:00,72.34,72.36,72.19,72.22,40427.0,71.8658,71.8857,71.7168,71.7466,40427.0
2024-11-12 11:10:00,72.22,72.31,72.14,72.27,67217.0,71.7466,71.836,71.6671,71.7963,67217.0
2024-11-12 11:15:00,72.27,72.31,72.21,72.28,60660.0,71.7963,71.836,71.7367,71.8062,60660.0
2024-11-12 11:20:00,72.28,72.38,72.27,72.3,34162.0,71.8062,71.9055,71.7963,71.8261,34162.0
2024-11-12 11:25:00,72.3,72.41,72.28,72.35,23435.0,71.8261,71.9353,71.8062,71.8757,23435.0
2024-11-12 11:30:00,72.35,72.35,72.3,72.32,26766.0,71.8757,71.8757,71.8261,71.8459,26766.0
2024-11-12 11:35:00,72.33,72.35,72.09,72.1,24801.0,71.8559,71.8757,71.6174,71.6274,24801.0
2024-11-12 11:40:00,72.1,72.17,72.07,72.12,46918.0,71.6274,71.6969,71.5976,71.6472,46918.0
2024-11-12 11:45:00,72.13,72.13,71.99,72.07,22797.0,71.6572,71.6572,71.5181,71.5976,22797.0
2024-11-12 11:50:00,72.08,72.25,72.04,72.25,65735.0,71.6075,71.7764,71.5678,71.7764,65735.0
2024-11-12 11:55:00,72.23,72.25,72.14,72.19,36520.0,71.7565,71.7764,71.6671,71.7168,36520.0
2024-11-12 12:00:00,72.19,72.2,72.09,72.14,37833.0,71.7168,71.7267,71.6174,71.6671,37833.0
2024-11-12 12:05:00,72.14,72.14,72.04,72.09,25072.0,71.6671,71.6671,71.5678,71.6174,25072.0
2024-11-12 12:10:00,72.08,72.17,72.07,72.1,21115.0,71.6075,71.6969,71.5976,71.6274,21115.0
2024-11-12 12:15:00,72.1,72.11,72.04,72.05,13205.0,71.6274,71.6373,71.5678,71.5777,13205.0
2024-11-12 12:20:00,72.03,72.03,71.95,72.01,27013.0,71.5578,71.5578,71.4784,71.538,27013.0
2024-11-12 12:25:00,72.0,72.07,71.98,72.06,15513.0,71.528,71.5976,71.5082,71.5876,15513.0
2024-11-12 12:30:00,72.05,72.06,71.95,72.03,22186.0,71.5777,71.5876,71.4784,71.5578,22186.0
2024-11-12 12:35:00,72.03,72.04,71.92,71.92,26074.0,71.5578,71.5678,71.4486,71.4486,26074.0
2024-11-12 12:40:00,71.92,71.99,71.9,71.92,23817.0,71.4486,71.5181,71.4287,71.4486,23817.0
2024-11-12 12:45:00,71.92,72.0,71.9,71.95,16428.0,71.4486,71.528,71.4287,71.4784,16428.0
2024-11-12 12:50:00,71.95,71.95,71.74,71.79,56212.0,71.4784,71.4784,71.2697,71.3194,56212.0
2024-11-12 12:55:00,71.8,71.84,71.67,71.76,25055.0,71.3293,71.3691,71.2002,71.2896,25055.0
2024-11-12 13:00:00,71.75,71.76,71.63,71.71,22480.0,71.2797,71.2896,71.1605,71.2399,22480.0
2024-11-12 13:05:00,71.7,71.8,71.7,71.78,21311.0,71.23,71.3293,71.23,71.3095,21311.0
2024-11-12 13:10:00,71.78,71.84,71.75,71.82,17249.0,71.3095,71.3691,71.2797,71.3492,17249.0
2024-11-12 13:15:00,71.82,71.92,71.8,71.92,21971.0,71.3492,71.4486,71.3293,71.4486,21971.0
2024-11-12 13:20:00,71.92,72.0,71.9,71.99,17124.0,71.4486,71.528,71.4287,71.5181,17124.0
2024-11-12 13:25:00,71.99,72.09,71.98,72.07,28527.0,71.5181,71.6174,71.5082,71.5976,28527.0
2024-11-12 13:30:00,72.06,72.18,72.06,72.18,16772.0,71.5876,71.7068,71.5876,71.7068,16772.0
2024-11-12 13:35:00,72.17,72.19,71.98,71.99,27256.0,71.6969,71.7168,71.5082,71.5181,27256.0
2024-11-12 13:40:00,72.0,72.09,71.99,72.09,16886.0,71.528,71.6174,71.5181,71.6174,16886.0
2024-11-12 13:45:00,72.07,72.11,72.07,72.1,16112.0,71.5976,71.6373,71.5976,71.6274,16112.0
2024-11-12 13:50:00,72.1,72.13,72.08,72.1,26900.0,71.6274,71.6572,71.6075,71.6274,26900.0
2024-11-12 13:55:00,72.1,72.19,72.08,72.13,21682.0,71.6274,71.7168,71.6075,71.6572,21682.0
2024-11-12 14:00:00,72.1,72.14,72.07,72.11,40224.0,71.6274,71.6671,71.5976,71.6373,40224.0
2024-11-12 14:05:00,72.11,72.19,72.08,72.17,27083.0,71.6373,71.7168,71.6075,71.6969,27083.0
2024-11-12 14:10:00,72.16,72.21,72.1,72.21,20892.0,71.687,71.7367,71.6274,71.7367,20892.0
2024-11-12 14:15:00,72.21,72.25,72.2,72.22,12419.0,71.7367,71.7764,71.7267,71.7466,12419.0
2024-11-12 14:20:00,72.22,72.24,72.18,72.22,39105.0,71.7466,71.7665,71.7068,71.7466,39105.0
2024-11-12 14:25:00,72.23,72.25,72.18,72.2,35407.0,71.7565,71.7764,71.7068,71.7267,35407.0
2024-11-12 14:30:00,72.2,72.24,72.18,72.24,19008.0,71.7267,71.7665,71.7068,71.7665,19008.0
2024-11-12 14:35:00,72.25,72.29,72.19,72.26,24303.0,71.7764,71.8161,71.7168,71.7863,24303.0
2024-11-12 14:40:00,72.26,72.38,72.25,72.34,19145.0,71.7863,71.9055,71.7764,71.8658,19145.0
2024-11-12 14:45:00,72.34,72.37,72.29,72.36,15653.0,71.8658,71.8956,71.8161,71.8857,15653.0
2024-11-12 14:50:00,72.36,72.44,72.35,72.39,23830.0,71.8857,71.9651,71.8757,71.9155,23830.0
2024-11-12 14:55:00,72.37,72.4,72.35,72.39,11650.0,71.8956,71.9254,71.8757,71.9155,11650.0
2024-11-12 15:00:00,72.38,72.41,72.34,72.39,17639.0,71.9055,71.9353,71.8658,71.9155,17639.0
2024-11-12 15:05:00,72.4,72.43,72.36,72.38,18184.0,71.9254,71.9552,71.8857,71.9055,18184.0
2024-11-12 15:10:00,72.38,72.38,72.3,72.3,21031.0,71.9055,71.9055,71.8261,71.8261,21031.0
2024-11-12 15:15:00,72.3,72.3,72.2,72.25,25085.0,71.8261,71.8261,71.7267,71.7764,25085.0
2024-11-12 15:20:00,72.25,72.28,72.24,72.27,19696.0,71.7764,71.8062,71.7665,71.7963,19696.0
2024-11-12 15:25:00,72.28,72.29,72.19,72.23,25005.0,71.8062,71.8161,71.7168,71.7565,25005.0
2024-11-12 15:30:00,72.23,72.24,72.19,72.23,31332.0,71.7565,71.7665,71.7168,71.7565,31332.0
2024-11-12 15:35:00,72.23,72.27,72.21,72.26,25648.0,71.7565,71.7963,71.7367,71.7863,25648.0
2024-11-12 15:40:00,72.25,72.3,72.19,72.23,34650.0,71.7764,71.8261,71.7168,71.7565,34650.0
2024-11-12 15:45:00,72.23,72.26,72.21,72.26,32267.0,71.7565,71.7863,71.7367,71.7863,32267.0
2024-11-12 15:50:00,72.25,72.32,72.21,72.25,69831.0,71.7764,71.8459,71.7367,71.7764,69831.0
2024-11-12 15:55:00,72.24,72.24,71.94,72.0,476616.0,71.7665,71.7665,71.4684,71.528,476616.0
2024-11-13 09:30:00,72.29,72.4,71.86,72.33,87657.0,71.8161,71.9254,71.3889,71.8559,87657.0
2024-11-13 09:35:00,72.31,72.31,72.0,72.19,16752.0,71.836,71.836,71.528,71.7168,16752.0
2024-11-13 09:40:00,72.19,72.19,72.03,72.07,21012.0,71.7168,71.7168,71.5578,71.5976,21012.0
2024-11-13 09:45:00,72.1,72.19,71.96,71.97,16488.0,71.6274,71.7168,71.4883,71.4982,16488.0
2024-11-13 09:50:00,71.97,72.21,71.96,72.21,22967.0,71.4982,71.7367,71.4883,71.7367,22967.0
2024-11-13 09:55:00,72.2,72.33,72.13,72.28,21259.0,71.7267,71.8559,71.6572,71.8062,21259.0
2024-11-13 10:00:00,72.34,72.34,72.06,72.25,30719.0,71.8658,71.8658,71.5876,71.7764,30719.0
2024-11-13 10:05:00,72.25,72.25,72.09,72.18,40523.0,71.7764,71.7764,71.6174,71.7068,40523.0
2024-11-13 10:10:00,72.2,72.34,72.19,72.21,15853.0,71.7267,71.8658,71.7168,71.7367,15853.0
2024-11-13 10:15:00,72.21,72.26,72.16,72.22,19279.0,71.7367,71.7863,71.687,71.7466,19279.0
2024-11-13 10:20:00,72.2,72.29,72.19,72.28,14320.0,71.7267,71.8161,71.7168,71.8062,14320.0
2024-11-13 10:25:00,72.28,72.39,72.24,72.38,34957.0,71.8062,71.9155,71.7665,71.9055,34957.0
2024-11-13 10:30:00,72.37,72.55,72.35,72.51,49595.0,71.8956,72.0744,71.8757,72.0347,49595.0
2024-11-13 10:35:00,72.52,72.55,72.46,72.5,32939.0,72.0446,72.0744,71.985,72.0248,32939.0
2024-11-13 10:40:00,72.5,72.63,72.43,72.62,35730.0,72.0248,72.1539,71.9552,72.144,35730.0
2024-11-13 10:45:00,72.62,72.63,72.47,72.49,63763.0,72.144,72.1539,71.9949,72.0148,63763.0
2024-11-13 10:50:00,72.51,72.56,72.46,72.55,22679.0,72.0347,72.0844,71.985,72.0744,22679.0
2024-11-13 10:55:00,72.55,72.68,72.55,72.6,31236.0,72.0744,72.2036,72.0744,72.1241,31236.0
2024-11-13 11:00:00,72.59,72.65,72.58,72.61,13613.0,72.1142,72.1738,72.1042,72.134,13613.0
2024-11-13 11:05:00,72.6,72.69,72.56,72.68,12251.0,72.1241,72.2135,72.0844,72.2036,12251.0
2024-11-13 11:10:00,72.68,72.69,72.63,72.67,40596.0,72.2036,72.2135,72.1539,72.1936,40596.0
2024-11-13 11:15:00,72.66,72.67,72.58,72.61,28166.0,72.1837,72.1936,72.1042,72.134,28166.0
2024-11-13 11:20:00,72.61,72.63,72.52,72.56,17132.0,72.134,72.1539,72.0446,72.0844,17132.0
2024-11-13 11:25:00,72.56,72.63,72.55,72.63,18734.0,72.0844,72.1539,72.0744,72.1539,18734.0
2024-11-13 11:30:00,72.61,72.65,72.55,72.58,17339.0,72.134,72.1738,72.0744,72.1042,17339.0
2024-11-13 11:35:00,72.56,72.63,72.52,72.53,29732.0,72.0844,72.1539,72.0446,72.0546,29732.0
2024-11-13 11:40:00,72.52,72.57,72.51,72.56,48110.0,72.0446,72.0943,72.0347,72.0844,48110.0
2024-11-13 11:45:00,72.56,72.75,72.56,72.72,19872.0,72.0844,72.2731,72.0844,72.2433,19872.0
2024-11-13 11:50:00,72.72,72.78,72.69,72.74,31756.0,72.2433,72.3029,72.2135,72.2632,31756.0
2024-11-13 11:55:00,72.74,72.83,72.7,72.8,18473.0,72.2632,72.3526,72.2234,72.3228,18473.0
2024-11-13 12:00:00,72.79,72.8,72.65,72.68,106040.0,72.3128,72.3228,72.1738,72.2036,106040.0
2024-11-13 12:05:00,72.69,72.76,72.68,72.72,40122.0,72.2135,72.283,72.2036,72.2433,40122.0
2024-11-13 12:10:00,72.71,72.74,72.59,72.59,38041.0,72.2334,72.2632,72.1142,72.1142,38041.0
2024-11-13 12:15:00,72.59,72.7,72.57,72.62,96721.0,72.1142,72.2234,72.0943,72.144,96721.0
2024-11-13 12:20:00,72.6,72.62,72.48,72.48,38652.0,72.1241,72.144,72.0049,72.0049,38652.0
2024-11-13 12:25:00,72.48,72.56,72.46,72.54,16913.0,72.0049,72.0844,71.985,72.0645,16913.0
2024-11-13 12:30:00,72.52,72.55,72.48,72.48,15150.0,72.0446,72.0744,72.0049,72.0049,15150.0
2024-11-13 12:35:00,72.49,72.51,72.45,72.51,29293.0,72.0148,72.0347,71.9751,72.0347,29293.0
2024-11-13 12:40:00,72.51,72.53,72.48,72.51,17794.0,72.0347,72.0546,72.0049,72.0347,17794.0
2024-11-13 12:45:00,72.5,72.56,72.49,72.51,13477.0,72.0248,72.0844,72.0148,72.0347,13477.0
2024-11-13 12:50:00,72.52,72.64,72.51,72.63,15540.0,72.0446,72.1638,72.0347,72.1539,15540.0
2024-11-13 12:55:00,72.63,72.68,72.55,72.65,84648.0,72.1539,72.2036,72.0744,72.1738,84648.0
2024-11-13 13:00:00,72.65,72.76,72.65,72.73,40242.0,72.1738,72.283,72.1738,72.2532,40242.0
2024-11-13 13:05:00,72.73,72.76,72.66,72.73,34222.0,72.2532,72.283,72.1837,72.2532,34222.0
2024-11-13 13:10:00,72.73,72.73,72.63,72.65,37787.0,72.2532,72.2532,72.1539,72.1738,37787.0
2024-11-13 13:15:00,72.65,72.69,72.62,72.67,22374.0,72.1738,72.2135,72.144,72.1936,22374.0
2024-11-13 13:20:00,72.68,72.7,72.59,72.65,21096.0,72.2036,72.2234,72.1142,72.1738,21096.0
2024-11-13 13:25:00,72.65,72.66,72.61,72.64,19418.0,72.1738,72.1837,72.134,72.1638,19418.0
2024-11-13 13:30:00,72.64,72.65,72.55,72.6,31897.0,72.1638,72.1738,72.0744,72.1241,31897.0
2024-11-13 13:35:00,72.6,72.62,72.55,72.59,30891.0,72.1241,72.144,72.0744,72.1142,30891.0
2024-11-13 13:40:00,72.59,72.61,72.55,72.57,23084.0,72.1142,72.134,72.0744,72.0943,23084.0
2024-11-13 13:45:00,72.58,72.64,72.58,72.6,27000.0,72.1042,72.1638,72.1042,72.1241,27000.0
2024-11-13 13:50:00,72.56,72.57,72.49,72.5,69908.0,72.0844,72.0943,72.0148,72.0248,69908.0
2024-11-13 13:55:00,72.5,72.58,72.49,72.52,42064.0,72.0248,72.1042,72.0148,72.0446,42064.0
2024-11-13 14:00:00,72.53,72.57,72.43,72.49,53066.0,72.0546,72.0943,71.9552,72.0148,53066.0
2024-11-13 14:05:00,72.49,72.53,72.43,72.44,23522.0,72.0148,72.0546,71.9552,71.9651,23522.0
2024-11-13 14:10:00,72.43,72.44,72.37,72.39,33253.0,71.9552,71.9651,71.8956,71.9155,33253.0
2024-11-13 14:15:00,72.39,72.41,72.2,72.23,18585.0,71.9155,71.9353,71.7267,71.7565,18585.0
2024-11-13 14:20:00,72.23,72.26,72.17,72.25,29199.0,71.7565,71.7863,71.6969,71.7764,29199.0
2024-11-13 14:25:00,72.26,72.27,72.19,72.23,17893.0,71.7863,71.7963,71.7168,71.7565,17893.0
2024-11-13 14:30:00,72.23,72.23,72.18,72.19,20501.0,71.7565,71.7565,71.7068,71.7168,20501.0
2024-11-13 14:35:00,72.2,72.22,72.13,72.15,14844.0,71.7267,71.7466,71.6572,71.677,14844.0
2024-11-13 14:40:00,72.14,72.18,72.1,72.17,37292.0,71.6671,71.7068,71.6274,71.6969,37292.0
2024-11-13 14:45:00,72.17,72.2,72.13,72.14,18361.0,71.6969,71.7267,71.6572,71.6671,18361.0
2024-11-13 14:50:00,72.13,72.2,72.13,72.18,20595.0,71.6572,71.7267,71.6572,71.7068,20595.0
2024-11-13 14:55:00,72.17,72.19,72.14,72.16,13017.0,71.6969,71.7168,71.6671,71.687,13017.0
2024-11-13 15:00:00,72.15,72.16,72.07,72.1,37883.0,71.677,71.687,71.5976,71.6274,37883.0
2024-11-13 15:05:00,72.1,72.28,72.1,72.26,110010.0,71.6274,71.8062,71.6274,71.7863,110010.0
2024-11-13 15:10:00,72.26,72.35,72.24,72.34,60120.0,71.7863,71.8757,71.7665,71.8658,60120.0
2024-11-13 15:15:00,72.34,72.37,72.32,72.34,36382.0,71.8658,71.8956,71.8459,71.8658,36382.0
2024-11-13 15:20:00,72.34,72.41,72.34,72.36,38177.0,71.8658,71.9353,71.8658,71.8857,38177.0
2024-11-13 15:25:00,72.35,72.38,72.32,72.36,47347.0,71.8757,71.9055,71.8459,71.8857,47347.0
2024-11-13 15:30:00,72.35,72.46,72.28,72.46,66182.0,71.8757,71.985,71.8062,71.985,66182.0
2024-11-13 15:35:00,72.46,72.54,72.45,72.53,74507.0,71.985,72.0645,71.9751,72.0546,74507.0
2024-11-13 15:40:00,72.52,72.54,72.44,72.46,57385.0,72.0446,72.0645,71.9651,71.985,57385.0
2024-11-13 15:45:00,72.46,72.48,72.34,72.34,72831.0,71.985,72.0049,71.8658,71.8658,72831.0
2024-11-13 15:50:00,72.33,72.34,72.2,72.2,111437.0,71.8559,71.8658,71.7267,71.7267,111437.0
2024-11-13 15:55:00,72.2,72.43,72.15,72.34,414423.0,71.7267,71.9552,71.677,71.8658,414423.0
2024-11-14 09:30:00,72.97,73.64,72.93,73.47,207891.0,72.4917,73.1573,72.4519,72.9884,207891.0
2024-11-14 09:35:00,73.48,73.59,72.91,73.09,42356.0,72.9983,73.1076,72.4321,72.6109,42356.0
2024-11-14 09:40:00,73.14,73.18,72.82,72.9,37039.0,72.6606,72.7003,72.3427,72.4221,37039.0
2024-11-14 09:45:00,72.88,73.08,72.88,73.08,40062.0,72.4023,72.6009,72.4023,72.6009,40062.0
2024-11-14 09:50:00,73.07,73.13,72.97,73.06,32910.0,72.591,72.6506,72.4917,72.5811,32910.0
2024-11-14 09:55:00,73.07,73.18,73.05,73.1,36833.0,72.591,72.7003,72.5711,72.6208,36833.0
2024-11-14 10:00:00,73.14,73.14,72.97,73.11,38226.0,72.6606,72.6606,72.4917,72.6308,38226.0
2024-11-14 10:05:00,73.11,73.28,73.08,73.11,27120.0,72.6308,72.7996,72.6009,72.6308,27120.0
2024-11-14 10:10:00,73.09,73.14,72.95,72.98,51265.0,72.6109,72.6606,72.4718,72.5016,51265.0
2024-11-14 10:15:00,72.98,73.01,72.88,72.92,32056.0,72.5016,72.5314,72.4023,72.442,32056.0
2024-11-14 10:20:00,72.92,73.08,72.92,73.06,22665.0,72.442,72.6009,72.442,72.5811,22665.0
2024-11-14 10:25:00,73.06,73.19,73.05,73.18,39722.0,72.5811,72.7102,72.5711,72.7003,39722.0
2024-11-14 10:30:00,73.17,73.25,73.15,73.2,30584.0,72.6904,72.7698,72.6705,72.7202,30584.0
2024-11-14 10:35:00,73.21,73.28,73.19,73.28,23845.0,72.7301,72.7996,72.7102,72.7996,23845.0
2024-11-14 10:40:00,73.28,73.29,73.23,73.27,27205.0,72.7996,72.8096,72.75,72.7897,27205.0
2024-11-14 10:45:00,73.27,73.27,73.15,73.16,39285.0,72.7897,72.7897,72.6705,72.6804,39285.0
2024-11-14 10:50:00,73.16,73.21,73.12,73.18,36043.0,72.6804,72.7301,72.6407,72.7003,36043.0
2024-11-14 10:55:00,73.17,73.25,73.16,73.25,61342.0,72.6904,72.7698,72.6804,72.7698,61342.0
2024-11-14 11:00:00,73.24,73.33,73.2,73.23,60614.0,72.7599,72.8493,72.7202,72.75,60614.0
2024-11-14 11:05:00,73.25,73.34,73.24,73.33,38170.0,72.7698,72.8592,72.7599,72.8493,38170.0
2024-11-14 11:10:00,73.33,73.4,73.29,73.38,31261.0,72.8493,72.9189,72.8096,72.899,31261.0
2024-11-14 11:15:00,73.39,73.45,73.33,73.37,32032.0,72.9089,72.9685,72.8493,72.889,32032.0
2024-11-14 11:20:00,73.38,73.44,73.37,73.41,27083.0,72.899,72.9586,72.889,72.9288,27083.0
2024-11-14 11:25:00,73.41,73.47,73.35,73.37,30882.0,72.9288,72.9884,72.8692,72.889,30882.0
2024-11-14 11:30:00,73.36,73.37,73.33,73.33,46025.0,72.8791,72.889,72.8493,72.8493,46025.0
2024-11-14 11:35:00,73.32,73.42,73.31,73.41,29031.0,72.8394,72.9387,72.8294,72.9288,29031.0
2024-11-14 11:40:00,73.41,73.42,73.28,73.35,27354.0,72.9288,72.9387,72.7996,72.8692,27354.0
2024-11-14 11:45:00,73.35,73.37,73.25,73.25,28670.0,72.8692,72.889,72.7698,72.7698,28670.0
2024-11-14 11:50:00,73.25,73.32,73.19,73.22,55901.0,72.7698,72.8394,72.7102,72.74,55901.0
2024-11-14 11:55:00,73.21,73.22,73.17,73.18,41799.0,72.7301,72.74,72.6904,72.7003,41799.0
2024-11-14 12:00:00,73.18,73.2,73.13,73.17,32881.0,72.7003,72.7202,72.6506,72.6904,32881.0
2024-11-14 12:05:00,73.17,73.27,73.17,73.23,49614.0,72.6904,72.7897,72.6904,72.75,49614.0
2024-11-14 12:10:00,73.23,73.28,73.13,73.14,52293.0,72.75,72.7996,72.6506,72.6606,52293.0
2024-11-14 12:15:00,73.14,73.14,73.06,73.09,98339.0,72.6606,72.6606,72.5811,72.6109,98339.0
2024-11-14 12:20:00,73.09,73.11,72.91,72.95,74138.0,72.6109,72.6308,72.4321,72.4718,74138.0
2024-11-14 12:25:00,72.95,72.95,72.83,72.87,36773.0,72.4718,72.4718,72.3526,72.3923,36773.0
2024-11-14 12:30:00,72.87,72.94,72.83,72.94,45222.0,72.3923,72.4619,72.3526,72.4619,45222.0
2024-11-14 12:35:00,72.95,73.02,72.92,72.97,56509.0,72.4718,72.5413,72.442,72.4917,56509.0
2024-11-14 12:40:00,72.98,73.01,72.95,72.95,29688.0,72.5016,72.5314,72.4718,72.4718,29688.0
2024-11-14 12:45:00,72.96,72.98,72.75,72.8,24880.0,72.4817,72.5016,72.2731,72.3228,24880.0
2024-11-14 12:50:00,72.79,72.89,72.77,72.85,43117.0,72.3128,72.4122,72.293,72.3725,43117.0
2024-11-14 12:55:00,72.86,72.93,72.82,72.92,38819.0,72.3824,72.4519,72.3427,72.442,38819.0
2024-11-14 13:00:00,72.92,72.92,72.81,72.9,32234.0,72.442,72.442,72.3327,72.4221,32234.0
2024-11-14 13:05:00,72.91,73.11,72.91,73.06,51684.0,72.4321,72.6308,72.4321,72.5811,51684.0
2024-11-14 13:10:00,73.07,73.09,73.02,73.02,45614.0,72.591,72.6109,72.5413,72.5413,45614.0
2024-11-14 13:15:00,73.02,73.08,72.97,72.99,32179.0,72.5413,72.6009,72.4917,72.5115,32179.0
2024-11-14 13:20:00,73.0,73.03,72.97,72.98,20653.0,72.5215,72.5513,72.4917,72.5016,20653.0
2024-11-14 13:25:00,72.99,73.0,72.87,72.87,39673.0,72.5115,72.5215,72.3923,72.3923,39673.0
2024-11-14 13:30:00,72.87,72.93,72.87,72.93,20085.0,72.3923,72.4519,72.3923,72.4519,20085.0
2024-11-14 13:35:00,72.93,72.99,72.92,72.95,46255.0,72.4519,72.5115,72.442,72.4718,46255.0
2024-11-14 13:40:00,72.95,72.99,72.93,72.98,42943.0,72.4718,72.5115,72.4519,72.5016,42943.0
2024-11-14 13:45:00,72.98,72.98,72.88,72.89,27655.0,72.5016,72.5016,72.4023,72.4122,27655.0
2024-11-14 13:50:00,72.9,72.91,72.87,72.88,25086.0,72.4221,72.4321,72.3923,72.4023,25086.0
2024-11-14 13:55:00,72.87,72.88,72.74,72.77,25173.0,72.3923,72.4023,72.2632,72.293,25173.0
2024-11-14 14:00:00,72.78,72.93,72.78,72.91,40296.0,72.3029,72.4519,72.3029,72.4321,40296.0
2024-11-14 14:05:00,72.91,72.97,72.9,72.96,25216.0,72.4321,72.4917,72.4221,72.4817,25216.0
2024-11-14 14:10:00,72.96,72.99,72.92,72.93,34380.0,72.4817,72.5115,72.442,72.4519,34380.0
2024-11-14 14:15:00,72.94,72.97,72.94,72.97,25463.0,72.4619,72.4917,72.4619,72.4917,25463.0
2024-11-14 14:20:00,72.96,72.97,72.86,72.86,31890.0,72.4817,72.4917,72.3824,72.3824,31890.0
2024-11-14 14:25:00,72.86,72.87,72.78,72.84,39917.0,72.3824,72.3923,72.3029,72.3625,39917.0
2024-11-14 14:30:00,72.85,72.91,72.85,72.87,29518.0,72.3725,72.4321,72.3725,72.3923,29518.0
2024-11-14 14:35:00,72.87,72.91,72.86,72.89,35607.0,72.3923,72.4321,72.3824,72.4122,35607.0
2024-11-14 14:40:00,72.9,72.93,72.76,72.81,40956.0,72.4221,72.4519,72.283,72.3327,40956.0
2024-11-14 14:45:00,72.82,72.83,72.71,72.77,42875.0,72.3427,72.3526,72.2334,72.293,42875.0
2024-11-14 14:50:00,72.77,72.83,72.73,72.82,46963.0,72.293,72.3526,72.2532,72.3427,46963.0
2024-11-14 14:55:00,72.82,72.88,72.82,72.88,40450.0,72.3427,72.4023,72.3427,72.4023,40450.0
2024-11-14 15:00:00,72.88,72.88,72.61,72.66,59693.0,72.4023,72.4023,72.134,72.1837,59693.0
2024-11-14 15:05:00,72.67,72.72,72.53,72.55,56626.0,72.1936,72.2433,72.0546,72.0744,56626.0
2024-11-14 15:10:00,72.57,72.57,72.48,72.49,62028.0,72.0943,72.0943,72.0049,72.0148,62028.0
2024-11-14 15:15:00,72.49,72.75,72.49,72.7,52151.0,72.0148,72.2731,72.0148,72.2234,52151.0
2024-11-14 15:20:00,72.7,72.72,72.58,72.62,32180.0,72.2234,72.2433,72.1042,72.144,32180.0
2024-11-14 15:25:00,72.62,72.71,72.62,72.68,56924.0,72.144,72.2334,72.144,72.2036,56924.0
2024-11-14 15:30:00,72.69,72.73,72.62,72.65,45882.0,72.2135,72.2532,72.144,72.1738,45882.0
2024-11-14 15:35:00,72.65,72.77,72.64,72.7,40338.0,72.1738,72.293,72.1638,72.2234,40338.0
2024-11-14 15:40:00,72.7,72.73,72.67,72.67,52511.0,72.2234,72.2532,72.1936,72.1936,52511.0
2024-11-14 15:45:00,72.67,72.72,72.48,72.5,86419.0,72.1936,72.2433,72.0049,72.0248,86419.0
2024-11-14 15:50:00,72.51,72.56,72.4,72.49,170565.0,72.0347,72.0844,71.9254,72.0148,170565.0
2024-11-14 15:55:00,72.49,72.64,72.46,72.59,460982.0,72.0148,72.1638,71.985,72.1142,460982.0
2024-11-15 09:30:00,71.65,72.1,71.65,71.86,346484.0,71.1803,71.6274,71.1803,71.3889,346484.0
2024-11-15 09:35:00,71.86,71.92,71.46,71.76,60227.0,71.3889,71.4486,70.9916,71.2896,60227.0
2024-11-15 09:40:00,71.73,71.8,71.55,71.75,28126.0,71.2598,71.3293,71.081,71.2797,28126.0
2024-11-15 09:45:00,71.75,72.03,71.71,71.99,39989.0,71.2797,71.5578,71.2399,71.5181,39989.0
2024-11-15 09:50:00,71.98,72.02,71.85,71.92,30963.0,71.5082,71.5479,71.379,71.4486,30963.0
2024-11-15 09:55:00,71.95,71.97,71.87,71.94,17755.0,71.4784,71.4982,71.3989,71.4684,17755.0
2024-11-15 10:00:00,71.97,72.18,71.94,72.16,90893.0,71.4982,71.7068,71.4684,71.687,90893.0
2024-11-15 10:05:00,72.14,72.16,71.98,71.98,27628.0,71.6671,71.687,71.5082,71.5082,27628.0
2024-11-15 10:10:00,71.98,72.01,71.84,71.86,28259.0,71.5082,71.538,71.3691,71.3889,28259.0
2024-11-15 10:15:00,71.86,71.96,71.82,71.83,27997.0,71.3889,71.4883,71.3492,71.3591,27997.0
2024-11-15 10:20:00,71.84,71.84,71.56,71.7,50102.0,71.3691,71.3691,71.0909,71.23,50102.0
2024-11-15 10:25:00,71.7,71.73,71.58,71.67,23461.0,71.23,71.2598,71.1108,71.2002,23461.0
2024-11-15 10:30:00,71.64,71.7,71.61,71.63,14795.0,71.1704,71.23,71.1406,71.1605,14795.0
2024-11-15 10:35:00,71.63,71.65,71.37,71.47,24039.0,71.1605,71.1803,70.9022,71.0015,24039.0
2024-11-15 10:40:00,71.49,71.5,71.22,71.23,66584.0,71.0214,71.0313,70.7531,70.7631,66584.0
2024-11-15 10:45:00,71.23,71.37,71.23,71.34,21917.0,70.7631,70.9022,70.7631,70.8724,21917.0
2024-11-15 10:50:00,71.33,71.47,71.3,71.3,64161.0,70.8624,71.0015,70.8326,70.8326,64161.0
2024-11-15 10:55:00,71.29,71.36,71.27,71.34,18700.0,70.8227,70.8922,70.8028,70.8724,18700.0
2024-11-15 11:00:00,71.34,71.34,71.26,71.3,14651.0,70.8724,70.8724,70.7929,70.8326,14651.0
2024-11-15 11:05:00,71.3,71.32,71.24,71.24,27657.0,70.8326,70.8525,70.773,70.773,27657.0
2024-11-15 11:10:00,71.23,71.44,71.23,71.33,23435.0,70.7631,70.9717,70.7631,70.8624,23435.0
2024-11-15 11:15:00,71.31,71.42,71.31,71.39,15616.0,70.8426,70.9518,70.8426,70.922,15616.0
2024-11-15 11:20:00,71.39,71.46,71.37,71.45,27596.0,70.922,70.9916,70.9022,70.9816,27596.0
2024-11-15 11:25:00,71.45,71.48,71.42,71.44,19123.0,70.9816,71.0114,70.9518,70.9717,19123.0
2024-11-15 11:30:00,71.44,71.47,71.31,71.32,14955.0,70.9717,71.0015,70.8426,70.8525,14955.0
2024-11-15 11:35:00,71.31,71.31,71.18,71.18,18751.0,70.8426,70.8426,70.7134,70.7134,18751.0
2024-11-15 11:40:00,71.19,71.22,71.09,71.18,32161.0,70.7233,70.7531,70.624,70.7134,32161.0
2024-11-15 11:45:00,71.19,71.27,71.17,71.23,24170.0,70.7233,70.8028,70.7035,70.7631,24170.0
2024-11-15 11:50:00,71.23,71.24,71.15,71.2,18772.0,70.7631,70.773,70.6836,70.7333,18772.0
2024-11-15 11:55:00,71.21,71.21,71.07,71.17,29491.0,70.7432,70.7432,70.6041,70.7035,29491.0
2024-11-15 12:00:00,71.16,71.23,71.12,71.12,16132.0,70.6935,70.7631,70.6538,70.6538,16132.0
2024-11-15 12:05:00,71.13,71.18,71.07,71.08,19390.0,70.6637,70.7134,70.6041,70.6141,19390.0
2024-11-15 12:10:00,71.05,71.14,71.05,71.12,10776.0,70.5843,70.6737,70.5843,70.6538,10776.0
2024-11-15 12:15:00,71.12,71.12,70.93,70.95,59859.0,70.6538,70.6538,70.465,70.4849,59859.0
2024-11-15 12:20:00,70.95,70.95,70.66,70.7,76459.0,70.4849,70.4849,70.1968,70.2365,76459.0
2024-11-15 12:25:00,70.72,70.79,70.66,70.68,27160.0,70.2564,70.326,70.1968,70.2167,27160.0
2024-11-15 12:30:00,70.67,70.75,70.62,70.73,17315.0,70.2067,70.2862,70.1571,70.2664,17315.0
2024-11-15 12:35:00,70.73,70.76,70.67,70.68,20219.0,70.2664,70.2962,70.2067,70.2167,20219.0
2024-11-15 12:40:00,70.68,70.73,70.64,70.66,57296.0,70.2167,70.2664,70.1769,70.1968,57296.0
2024-11-15 12:45:00,70.67,70.74,70.65,70.68,22990.0,70.2067,70.2763,70.1869,70.2167,22990.0
2024-11-15 12:50:00,70.67,70.67,70.57,70.62,10458.0,70.2067,70.2067,70.1074,70.1571,10458.0
2024-11-15 12:55:00,70.61,70.72,70.61,70.72,17743.0,70.1471,70.2564,70.1471,70.2564,17743.0
2024-11-15 13:00:00,70.71,70.77,70.67,70.67,20798.0,70.2465,70.3061,70.2067,70.2067,20798.0
2024-11-15 13:05:00,70.67,70.67,70.61,70.67,19519.0,70.2067,70.2067,70.1471,70.2067,19519.0
2024-11-15 13:10:00,70.66,70.7,70.6,70.62,24745.0,70.1968,70.2365,70.1372,70.1571,24745.0
2024-11-15 13:15:00,70.63,70.66,70.6,70.61,22625.0,70.167,70.1968,70.1372,70.1471,22625.0
2024-11-15 13:20:00,70.61,70.63,70.51,70.51,58560.0,70.1471,70.167,70.0478,70.0478,58560.0
2024-11-15 13:25:00,70.51,70.59,70.48,70.51,45032.0,70.0478,70.1273,70.018,70.0478,45032.0
2024-11-15 13:30:00,70.5,70.58,70.46,70.58,21608.0,70.0379,70.1173,69.9981,70.1173,21608.0
2024-11-15 13:35:00,70.57,70.67,70.56,70.67,28695.0,70.1074,70.2067,70.0975,70.2067,28695.0
2024-11-15 13:40:00,70.68,70.68,70.61,70.64,14999.0,70.2167,70.2167,70.1471,70.1769,14999.0
2024-11-15 13:45:00,70.65,70.65,70.54,70.54,37355.0,70.1869,70.1869,70.0776,70.0776,37355.0
2024-11-15 13:50:00,70.56,70.59,70.43,70.45,41843.0,70.0975,70.1273,69.9683,69.9882,41843.0
2024-11-15 13:55:00,70.45,70.5,70.39,70.46,53422.0,69.9882,70.0379,69.9286,69.9981,53422.0
2024-11-15 14:00:00,70.46,70.53,70.46,70.48,29178.0,69.9981,70.0677,69.9981,70.018,29178.0
2024-11-15 14:05:00,70.49,70.55,70.47,70.47,18828.0,70.0279,70.0875,70.0081,70.0081,18828.0
2024-11-15 14:10:00,70.46,70.48,70.37,70.4,28668.0,69.9981,70.018,69.9087,69.9385,28668.0
2024-11-15 14:15:00,70.39,70.41,70.31,70.37,22605.0,69.9286,69.9485,69.8491,69.9087,22605.0
2024-11-15 14:20:00,70.37,70.41,70.31,70.33,30070.0,69.9087,69.9485,69.8491,69.869,30070.0
2024-11-15 14:25:00,70.33,70.33,70.27,70.3,35160.0,69.869,69.869,69.8094,69.8392,35160.0
2024-11-15 14:30:00,70.3,70.31,70.24,70.27,30459.0,69.8392,69.8491,69.7796,69.8094,30459.0
2024-11-15 14:35:00,70.27,70.31,70.24,70.28,24520.0,69.8094,69.8491,69.7796,69.8193,24520.0
2024-11-15 14:40:00,70.27,70.42,70.26,70.41,41960.0,69.8094,69.9584,69.7994,69.9485,41960.0
2024-11-15 14:45:00,70.41,70.47,70.37,70.39,36503.0,69.9485,70.0081,69.9087,69.9286,36503.0
2024-11-15 14:50:00,70.39,70.42,70.29,70.31,29313.0,69.9286,69.9584,69.8292,69.8491,29313.0
2024-11-15 14:55:00,70.31,70.38,70.3,70.34,24219.0,69.8491,69.9186,69.8392,69.8789,24219.0
2024-11-15 15:00:00,70.34,70.41,70.33,70.38,38507.0,69.8789,69.9485,69.869,69.9186,38507.0
2024-11-15 15:05:00,70.38,70.43,70.28,70.34,35272.0,69.9186,69.9683,69.8193,69.8789,35272.0
2024-11-15 15:10:00,70.34,70.43,70.34,70.41,42537.0,69.8789,69.9683,69.8789,69.9485,42537.0
2024-11-15 15:15:00,70.4,70.57,70.4,70.5,53701.0,69.9385,70.1074,69.9385,70.0379,53701.0
2024-11-15 15:20:00,70.5,70.54,70.35,70.35,44243.0,70.0379,70.0776,69.8888,69.8888,44243.0
2024-11-15 15:25:00,70.36,70.42,70.34,70.39,55541.0,69.8988,69.9584,69.8789,69.9286,55541.0
2024-11-15 15:30:00,70.39,70.45,70.33,70.35,57741.0,69.9286,69.9882,69.869,69.8888,57741.0
2024-11-15 15:35:00,70.36,70.41,70.33,70.33,56431.0,69.8988,69.9485,69.869,69.869,56431.0
2024-11-15 15:40:00,70.33,70.4,70.27,70.28,68793.0,69.869,69.9385,69.8094,69.8193,68793.0
2024-11-15 15:45:00,70.28,70.42,70.28,70.35,88452.0,69.8193,69.9584,69.8193,69.8888,88452.0
2024-11-15 15:50:00,70.35,70.54,70.34,70.52,136076.0,69.8888,70.0776,69.8789,70.0577,136076.0
2024-11-15 15:55:00,70.52,70.59,70.49,70.51,423614.0,70.0577,70.1273,70.0279,70.0478,423614.0
2024-11-18 09:30:00,70.56,70.71,69.94,70.09,154085.0,70.0975,70.2465,69.4815,69.6305,154085.0
2024-11-18 09:35:00,70.02,70.49,69.71,70.4,21991.0,69.561,70.0279,69.253,69.9385,21991.0
2024-11-18 09:40:00,70.38,70.38,69.83,69.83,13731.0,69.9186,69.9186,69.3723,69.3723,13731.0
2024-11-18 09:45:00,69.81,69.93,69.66,69.81,36175.0,69.3524,69.4716,69.2034,69.3524,36175.0
2024-11-18 09:50:00,69.81,69.81,69.49,69.53,68170.0,69.3524,69.3524,69.0345,69.0742,68170.0
2024-11-18 09:55:00,69.58,69.61,69.31,69.38,45747.0,69.1239,69.1537,68.8557,68.9252,45747.0
2024-11-18 10:00:00,69.38,69.59,69.18,69.59,41019.0,68.9252,69.1338,68.7265,69.1338,41019.0
2024-11-18 10:05:00,69.55,69.68,69.46,69.58,27239.0,69.0941,69.2232,69.0047,69.1239,27239.0
2024-11-18 10:10:00,69.64,69.72,69.51,69.71,25961.0,69.1835,69.263,69.0544,69.253,25961.0
2024-11-18 10:15:00,69.68,69.86,69.65,69.84,12730.0,69.2232,69.4021,69.1934,69.3822,12730.0
2024-11-18 10:20:00,69.86,69.94,69.77,69.84,32480.0,69.4021,69.4815,69.3126,69.3822,32480.0
2024-11-18 10:25:00,69.83,69.95,69.83,69.89,22282.0,69.3723,69.4915,69.3723,69.4319,22282.0
2024-11-18 10:30:00,69.89,70.03,69.89,69.99,16614.0,69.4319,69.5709,69.4319,69.5312,16614.0
2024-11-18 10:35:00,70.02,70.05,69.94,69.96,23951.0,69.561,69.5908,69.4815,69.5014,23951.0
2024-11-18 10:40:00,69.94,69.96,69.87,69.9,16910.0,69.4815,69.5014,69.412,69.4418,16910.0
2024-11-18 10:45:00,69.89,69.94,69.87,69.92,10069.0,69.4319,69.4815,69.412,69.4617,10069.0
2024-11-18 10:50:00,69.92,70.02,69.9,70.02,33601.0,69.4617,69.561,69.4418,69.561,33601.0
2024-11-18 10:55:00,69.98,70.06,69.97,70.01,56051.0,69.5213,69.6007,69.5113,69.5511,56051.0
2024-11-18 11:00:00,70.01,70.09,69.92,70.08,30630.0,69.5511,69.6305,69.4617,69.6206,30630.0
2024-11-18 11:05:00,70.08,70.13,70.02,70.06,31583.0,69.6206,69.6703,69.561,69.6007,31583.0
2024-11-18 11:10:00,70.05,70.14,70.04,70.1,32148.0,69.5908,69.6802,69.5809,69.6405,32148.0
2024-11-18 11:15:00,70.09,70.21,70.09,70.21,27376.0,69.6305,69.7498,69.6305,69.7498,27376.0
2024-11-18 11:20:00,70.22,70.3,70.17,70.28,18747.0,69.7597,69.8392,69.71,69.8193,18747.0
2024-11-18 11:25:00,70.29,70.29,70.17,70.18,23377.0,69.8292,69.8292,69.71,69.72,23377.0
2024-11-18 11:30:00,70.18,70.27,70.17,70.27,25259.0,69.72,69.8094,69.71,69.8094,25259.0
2024-11-18 11:35:00,70.26,70.35,70.21,70.31,15385.0,69.7994,69.8888,69.7498,69.8491,15385.0
2024-11-18 11:40:00,70.33,70.35,70.3,70.34,20026.0,69.869,69.8888,69.8392,69.8789,20026.0
2024-11-18 11:45:00,70.32,70.34,70.16,70.16,26375.0,69.859,69.8789,69.7001,69.7001,26375.0
2024-11-18 11:50:00,70.15,70.17,70.09,70.12,22753.0,69.6902,69.71,69.6305,69.6604,22753.0
2024-11-18 11:55:00,70.11,70.12,69.97,70.04,38003.0,69.6504,69.6604,69.5113,69.5809,38003.0
2024-11-18 12:00:00,70.03,70.05,69.93,70.01,15703.0,69.5709,69.5908,69.4716,69.5511,15703.0
2024-11-18 12:05:00,70.01,70.02,69.88,69.88,11842.0,69.5511,69.561,69.4219,69.4219,11842.0
2024-11-18 12:10:00,69.88,69.96,69.88,69.94,43653.0,69.4219,69.5014,69.4219,69.4815,43653.0
2024-11-18 12:15:00,69.94,69.95,69.85,69.87,9908.0,69.4815,69.4915,69.3921,69.412,9908.0
2024-11-18 12:20:00,69.86,69.96,69.86,69.94,10518.0,69.4021,69.5014,69.4021,69.4815,10518.0
2024-11-18 12:25:00,69.93,69.97,69.91,69.93,15490.0,69.4716,69.5113,69.4517,69.4716,15490.0
2024-11-18 12:30:00,69.93,69.98,69.89,69.98,20302.0,69.4716,69.5213,69.4319,69.5213,20302.0
2024-11-18 12:35:00,69.98,70.06,69.97,70.02,8144.0,69.5213,69.6007,69.5113,69.561,8144.0
2024-11-18 12:40:00,70.03,70.08,69.99,70.0,17666.0,69.5709,69.6206,69.5312,69.5411,17666.0
2024-11-18 12:45:00,69.98,70.0,69.93,69.96,14663.0,69.5213,69.5411,69.4716,69.5014,14663.0
2024-11-18 12:50:00,69.98,70.02,69.98,70.0,11033.0,69.5213,69.561,69.5213,69.5411,11033.0
2024-11-18 12:55:00,69.99,70.15,69.98,70.1,45923.0,69.5312,69.6902,69.5213,69.6405,45923.0
2024-11-18 13:00:00,70.09,70.11,70.0,70.01,16330.0,69.6305,69.6504,69.5411,69.5511,16330.0
2024-11-18 13:05:00,70.03,70.04,69.97,70.01,9749.0,69.5709,69.5809,69.5113,69.5511,9749.0
2024-11-18 13:10:00,70.02,70.02,69.94,69.96,12887.0,69.561,69.561,69.4815,69.5014,12887.0
2024-11-18 13:15:00,69.95,69.97,69.91,69.94,11826.0,69.4915,69.5113,69.4517,69.4815,11826.0
2024-11-18 13:20:00,69.95,69.95,69.84,69.91,25847.0,69.4915,69.4915,69.3822,69.4517,25847.0
2024-11-18 13:25:00,69.92,69.95,69.9,69.93,13986.0,69.4617,69.4915,69.4418,69.4716,13986.0
2024-11-18 13:30:00,69.93,69.96,69.88,69.9,19249.0,69.4716,69.5014,69.4219,69.4418,19249.0
2024-11-18 13:35:00,69.89,70.0,69.89,69.95,21991.0,69.4319,69.5411,69.4319,69.4915,21991.0
2024-11-18 13:40:00,69.96,69.97,69.87,69.89,22743.0,69.5014,69.5113,69.412,69.4319,22743.0
2024-11-18 13:45:00,69.89,69.91,69.83,69.88,37638.0,69.4319,69.4517,69.3723,69.4219,37638.0
2024-11-18 13:50:00,69.89,69.92,69.84,69.9,29520.0,69.4319,69.4617,69.3822,69.4418,29520.0
2024-11-18 13:55:00,69.91,70.04,69.9,70.04,17193.0,69.4517,69.5809,69.4418,69.5809,17193.0
2024-11-18 14:00:00,70.04,70.04,69.96,69.96,18498.0,69.5809,69.5809,69.5014,69.5014,18498.0
2024-11-18 14:05:00,69.96,69.97,69.88,69.9,30752.0,69.5014,69.5113,69.4219,69.4418,30752.0
2024-11-18 14:10:00,69.92,69.99,69.89,69.89,20161.0,69.4617,69.5312,69.4319,69.4319,20161.0
2024-11-18 14:15:00,69.89,69.93,69.84,69.9,17049.0,69.4319,69.4716,69.3822,69.4418,17049.0
2024-11-18 14:20:00,69.89,69.9,69.82,69.85,16690.0,69.4319,69.4418,69.3623,69.3921,16690.0
2024-11-18 14:25:00,69.84,69.85,69.79,69.79,12994.0,69.3822,69.3921,69.3325,69.3325,12994.0
2024-11-18 14:30:00,69.8,69.81,69.68,69.69,31692.0,69.3424,69.3524,69.2232,69.2332,31692.0
2024-11-18 14:35:00,69.69,69.71,69.66,69.66,14147.0,69.2332,69.253,69.2034,69.2034,14147.0
2024-11-18 14:40:00,69.66,69.74,69.66,69.7,32122.0,69.2034,69.2828,69.2034,69.2431,32122.0
2024-11-18 14:45:00,69.7,69.77,69.7,69.76,20691.0,69.2431,69.3126,69.2431,69.3027,20691.0
2024-11-18 14:50:00,69.76,69.84,69.75,69.82,14846.0,69.3027,69.3822,69.2928,69.3623,14846.0
2024-11-18 14:55:00,69.82,69.83,69.78,69.81,18106.0,69.3623,69.3723,69.3226,69.3524,18106.0
2024-11-18 15:00:00,69.82,69.85,69.8,69.84,19314.0,69.3623,69.3921,69.3424,69.3822,19314.0
2024-11-18 15:05:00,69.83,69.84,69.81,69.83,13618.0,69.3723,69.3822,69.3524,69.3723,13618.0
2024-11-18 15:10:00,69.82,69.89,69.82,69.88,27166.0,69.3623,69.4319,69.3623,69.4219,27166.0
2024-11-18 15:15:00,69.88,69.9,69.86,69.89,14803.0,69.4219,69.4418,69.4021,69.4319,14803.0
2024-11-18 15:20:00,69.89,69.92,69.86,69.92,16527.0,69.4319,69.4617,69.4021,69.4617,16527.0
2024-11-18 15:25:00,69.91,69.91,69.84,69.84,21782.0,69.4517,69.4517,69.3822,69.3822,21782.0
2024-11-18 15:30:00,69.83,69.85,69.73,69.76,20433.0,69.3723,69.3921,69.2729,69.3027,20433.0
2024-11-18 15:35:00,69.76,69.82,69.72,69.81,23826.0,69.3027,69.3623,69.263,69.3524,23826.0
2024-11-18 15:40:00,69.82,69.87,69.79,69.79,35814.0,69.3623,69.412,69.3325,69.3325,35814.0
2024-11-18 15:45:00,69.78,69.91,69.76,69.88,30725.0,69.3226,69.4517,69.3027,69.4219,30725.0
2024-11-18 15:50:00,69.86,69.99,69.81,69.95,98804.0,69.4021,69.5312,69.3524,69.4915,98804.0
2024-11-18 15:55:00,69.96,69.98,69.76,69.9,605868.0,69.5014,69.5213,69.3027,69.4418,605868.0
2024-11-19 09:30:00,69.17,69.61,69.11,69.5,76475.0,68.7166,69.1537,68.657,69.0444,76475.0
2024-11-19 09:35:00,69.5,69.63,69.27,69.35,18375.0,69.0444,69.1736,68.8159,68.8954,18375.0
2024-11-19 09:40:00,69.35,69.63,69.35,69.55,23431.0,68.8954,69.1736,68.8954,69.0941,23431.0
2024-11-19 09:45:00,69.55,69.55,69.35,69.41,31758.0,69.0941,69.0941,68.8954,68.955,31758.0
2024-11-19 09:50:00,69.41,69.63,69.27,69.6,32344.0,68.955,69.1736,68.8159,69.1438,32344.0
2024-11-19 09:55:00,69.6,69.72,69.57,69.61,22533.0,69.1438,69.263,69.114,69.1537,22533.0
2024-11-19 10:00:00,69.61,69.61,69.44,69.54,26436.0,69.1537,69.1537,68.9848,69.0842,26436.0
2024-11-19 10:05:00,69.55,69.7,69.54,69.67,17085.0,69.0941,69.2431,69.0842,69.2133,17085.0
2024-11-19 10:10:00,69.69,69.76,69.64,69.76,13528.0,69.2332,69.3027,69.1835,69.3027,13528.0
2024-11-19 10:15:00,69.75,69.84,69.64,69.81,47459.0,69.2928,69.3822,69.1835,69.3524,47459.0
2024-11-19 10:20:00,69.81,69.93,69.77,69.92,18648.0,69.3524,69.4716,69.3126,69.4617,18648.0
2024-11-19 10:25:00,69.93,70.02,69.87,70.01,19355.0,69.4716,69.561,69.412,69.5511,19355.0
2024-11-19 10:30:00,70.0,70.05,69.98,70.04,28265.0,69.5411,69.5908,69.5213,69.5809,28265.0
2024-11-19 10:35:00,70.05,70.11,70.02,70.09,36525.0,69.5908,69.6504,69.561,69.6305,36525.0
2024-11-19 10:40:00,70.09,70.15,70.05,70.13,27318.0,69.6305,69.6902,69.5908,69.6703,27318.0
2024-11-19 10:45:00,70.12,70.27,70.11,70.27,37419.0,69.6604,69.8094,69.6504,69.8094,37419.0
2024-11-19 10:50:00,70.27,70.34,70.19,70.24,43817.0,69.8094,69.8789,69.7299,69.7796,43817.0
2024-11-19 10:55:00,70.23,70.37,70.23,70.35,22083.0,69.7696,69.9087,69.7696,69.8888,22083.0
2024-11-19 11:00:00,70.35,70.37,70.28,70.29,29799.0,69.8888,69.9087,69.8193,69.8292,29799.0
2024-11-19 11:05:00,70.3,70.35,70.27,70.28,20740.0,69.8392,69.8888,69.8094,69.8193,20740.0
2024-11-19 11:10:00,70.29,70.34,70.28,70.33,19033.0,69.8292,69.8789,69.8193,69.869,19033.0
2024-11-19 11:15:00,70.33,70.42,70.33,70.42,13094.0,69.869,69.9584,69.869,69.9584,13094.0
2024-11-19 11:20:00,70.42,70.44,70.36,70.42,10079.0,69.9584,69.9783,69.8988,69.9584,10079.0
2024-11-19 11:25:00,70.43,70.5,70.42,70.48,29173.0,69.9683,70.0379,69.9584,70.018,29173.0
2024-11-19 11:30:00,70.47,70.57,70.45,70.56,28873.0,70.0081,70.1074,69.9882,70.0975,28873.0
2024-11-19 11:35:00,70.56,70.57,70.47,70.5,29813.0,70.0975,70.1074,70.0081,70.0379,29813.0
2024-11-19 11:40:00,70.51,70.52,70.45,70.49,19473.0,70.0478,70.0577,69.9882,70.0279,19473.0
2024-11-19 11:45:00,70.49,70.52,70.45,70.51,18547.0,70.0279,70.0577,69.9882,70.0478,18547.0
2024-11-19 11:50:00,70.51,70.56,70.46,70.54,24604.0,70.0478,70.0975,69.9981,70.0776,24604.0
2024-11-19 11:55:00,70.54,70.63,70.54,70.59,24143.0,70.0776,70.167,70.0776,70.1273,24143.0
2024-11-19 12:00:00,70.58,70.59,70.48,70.52,51584.0,70.1173,70.1273,70.018,70.0577,51584.0
2024-11-19 12:05:00,70.53,70.54,70.49,70.52,15679.0,70.0677,70.0776,70.0279,70.0577,15679.0
2024-11-19 12:10:00,70.52,70.53,70.46,70.5,31281.0,70.0577,70.0677,69.9981,70.0379,31281.0
2024-11-19 12:15:00,70.52,70.56,70.51,70.52,20001.0,70.0577,70.0975,70.0478,70.0577,20001.0
2024-11-19 12:20:00,70.52,70.55,70.38,70.4,49184.0,70.0577,70.0875,69.9186,69.9385,49184.0
2024-11-19 12:25:00,70.4,70.52,70.39,70.51,43634.0,69.9385,70.0577,69.9286,70.0478,43634.0
2024-11-19 12:30:00,70.5,70.56,70.46,70.56,14757.0,70.0379,70.0975,69.9981,70.0975,14757.0
2024-11-19 12:35:00,70.55,70.55,70.51,70.55,9500.0,70.0875,70.0875,70.0478,70.0875,9500.0
2024-11-19 12:40:00,70.54,70.56,70.48,70.49,17552.0,70.0776,70.0975,70.018,70.0279,17552.0
2024-11-19 12:45:00,70.5,70.6,70.49,70.57,20071.0,70.0379,70.1372,70.0279,70.1074,20071.0
2024-11-19 12:50:00,70.56,70.7,70.56,70.68,26290.0,70.0975,70.2365,70.0975,70.2167,26290.0
2024-11-19 12:55:00,70.69,70.72,70.62,70.64,11660.0,70.2266,70.2564,70.1571,70.1769,11660.0
2024-11-19 13:00:00,70.65,70.66,70.59,70.63,13719.0,70.1869,70.1968,70.1273,70.167,13719.0
2024-11-19 13:05:00,70.62,70.73,70.62,70.7,26444.0,70.1571,70.2664,70.1571,70.2365,26444.0
2024-11-19 13:10:00,70.7,70.76,70.7,70.76,15174.0,70.2365,70.2962,70.2365,70.2962,15174.0
2024-11-19 13:15:00,70.75,70.79,70.74,70.76,23675.0,70.2862,70.326,70.2763,70.2962,23675.0
2024-11-19 13:20:00,70.77,70.78,70.72,70.72,17772.0,70.3061,70.316,70.2564,70.2564,17772.0
2024-11-19 13:25:00,70.71,70.8,70.7,70.76,21671.0,70.2465,70.3359,70.2365,70.2962,21671.0
2024-11-19 13:30:00,70.75,70.8,70.73,70.79,19587.0,70.2862,70.3359,70.2664,70.326,19587.0
2024-11-19 13:35:00,70.79,70.86,70.72,70.85,26485.0,70.326,70.3955,70.2564,70.3856,26485.0
2024-11-19 13:40:00,70.86,70.91,70.84,70.86,19585.0,70.3955,70.4452,70.3756,70.3955,19585.0
2024-11-19 13:45:00,70.86,70.95,70.85,70.93,16524.0,70.3955,70.4849,70.3856,70.465,16524.0
2024-11-19 13:50:00,70.94,70.99,70.93,70.98,13177.0,70.475,70.5246,70.465,70.5147,13177.0
2024-11-19 13:55:00,70.97,71.05,70.93,71.01,23894.0,70.5048,70.5843,70.465,70.5445,23894.0
2024-11-19 14:00:00,71.02,71.07,71.01,71.01,28203.0,70.5545,70.6041,70.5445,70.5445,28203.0
2024-11-19 14:05:00,71.02,71.05,70.95,70.97,25142.0,70.5545,70.5843,70.4849,70.5048,25142.0
2024-11-19 14:10:00,70.98,71.04,70.97,70.97,23185.0,70.5147,70.5743,70.5048,70.5048,23185.0
2024-11-19 14:15:00,70.97,70.99,70.81,70.81,28192.0,70.5048,70.5246,70.3458,70.3458,28192.0
2024-11-19 14:20:00,70.81,70.97,70.81,70.95,40290.0,70.3458,70.5048,70.3458,70.4849,40290.0
2024-11-19 14:25:00,70.95,70.97,70.85,70.86,34272.0,70.4849,70.5048,70.3856,70.3955,34272.0
2024-11-19 14:30:00,70.84,70.9,70.78,70.78,23747.0,70.3756,70.4352,70.316,70.316,23747.0
2024-11-19 14:35:00,70.78,70.82,70.73,70.81,36382.0,70.316,70.3558,70.2664,70.3458,36382.0
2024-11-19 14:40:00,70.8,70.83,70.78,70.8,22255.0,70.3359,70.3657,70.316,70.3359,22255.0
2024-11-19 14:45:00,70.81,70.81,70.75,70.81,33614.0,70.3458,70.3458,70.2862,70.3458,33614.0
2024-11-19 14:50:00,70.81,70.92,70.81,70.91,26474.0,70.3458,70.4551,70.3458,70.4452,26474.0
2024-11-19 14:55:00,70.91,70.93,70.89,70.91,25790.0,70.4452,70.465,70.4253,70.4452,25790.0
2024-11-19 15:00:00,70.9,70.91,70.86,70.87,33298.0,70.4352,70.4452,70.3955,70.4054,33298.0
2024-11-19 15:05:00,70.87,70.96,70.87,70.91,24069.0,70.4054,70.4948,70.4054,70.4452,24069.0
2024-11-19 15:10:00,70.91,70.95,70.9,70.91,23218.0,70.4452,70.4849,70.4352,70.4452,23218.0
2024-11-19 15:15:00,70.91,70.91,70.85,70.88,27278.0,70.4452,70.4452,70.3856,70.4154,27278.0
2024-11-19 15:20:00,70.88,70.9,70.81,70.84,56681.0,70.4154,70.4352,70.3458,70.3756,56681.0
2024-11-19 15:25:00,70.84,70.9,70.84,70.9,41422.0,70.3756,70.4352,70.3756,70.4352,41422.0
2024-11-19 15:30:00,70.9,70.9,70.8,70.84,52949.0,70.4352,70.4352,70.3359,70.3756,52949.0
2024-11-19 15:35:00,70.83,70.9,70.81,70.88,45753.0,70.3657,70.4352,70.3458,70.4154,45753.0
2024-11-19 15:40:00,70.88,70.9,70.83,70.89,68264.0,70.4154,70.4352,70.3657,70.4253,68264.0
2024-11-19 15:45:00,70.89,70.97,70.88,70.96,54368.0,70.4253,70.5048,70.4154,70.4948,54368.0
2024-11-19 15:50:00,70.96,71.01,70.89,70.92,82544.0,70.4948,70.5445,70.4253,70.4551,82544.0
2024-11-19 15:55:00,70.92,71.08,70.92,70.98,305104.0,70.4551,70.6141,70.4551,70.5147,305104.0
2024-11-20 09:30:00,71.4,71.43,70.98,71.0,112186.0,70.932,70.9618,70.5147,70.5346,112186.0
2024-11-20 09:35:00,71.03,71.1,70.71,70.87,57321.0,70.5644,70.6339,70.2465,70.4054,57321.0
2024-11-20 09:40:00,70.9,71.03,70.82,70.95,25919.0,70.4352,70.5644,70.3558,70.4849,25919.0
2024-11-20 09:45:00,70.95,70.95,70.76,70.76,25087.0,70.4849,70.4849,70.2962,70.2962,25087.0
2024-11-20 09:50:00,70.76,70.84,70.7,70.72,24584.0,70.2962,70.3756,70.2365,70.2564,24584.0
2024-11-20 09:55:00,70.7,70.77,70.58,70.59,25564.0,70.2365,70.3061,70.1173,70.1273,25564.0
2024-11-20 10:00:00,70.59,70.7,70.51,70.54,21749.0,70.1273,70.2365,70.0478,70.0776,21749.0
2024-11-20 10:05:00,70.56,70.58,70.33,70.35,32900.0,70.0975,70.1173,69.869,69.8888,32900.0
2024-11-20 10:10:00,70.36,70.37,70.25,70.3,52693.0,69.8988,69.9087,69.7895,69.8392,52693.0
2024-11-20 10:15:00,70.31,70.31,70.11,70.16,24016.0,69.8491,69.8491,69.6504,69.7001,24016.0
2024-11-20 10:20:00,70.16,70.2,70.05,70.2,16035.0,69.7001,69.7398,69.5908,69.7398,16035.0
2024-11-20 10:25:00,70.18,70.26,70.15,70.19,20547.0,69.72,69.7994,69.6902,69.7299,20547.0
2024-11-20 10:30:00,70.19,70.47,70.18,70.47,34356.0,69.7299,70.0081,69.72,70.0081,34356.0
2024-11-20 10:35:00,70.45,70.53,70.37,70.52,46816.0,69.9882,70.0677,69.9087,70.0577,46816.0
2024-11-20 10:40:00,70.54,70.56,70.42,70.44,9455.0,70.0776,70.0975,69.9584,69.9783,9455.0
2024-11-20 10:45:00,70.44,70.55,70.41,70.55,12807.0,69.9783,70.0875,69.9485,70.0875,12807.0
2024-11-20 10:50:00,70.55,70.57,70.42,70.48,17750.0,70.0875,70.1074,69.9584,70.018,17750.0
2024-11-20 10:55:00,70.49,70.6,70.46,70.51,26353.0,70.0279,70.1372,69.9981,70.0478,26353.0
2024-11-20 11:00:00,70.5,70.51,70.33,70.34,13121.0,70.0379,70.0478,69.869,69.8789,13121.0
2024-11-20 11:05:00,70.33,70.36,70.22,70.29,35569.0,69.869,69.8988,69.7597,69.8292,35569.0
2024-11-20 11:10:00,70.29,70.35,70.17,70.23,52839.0,69.8292,69.8888,69.71,69.7696,52839.0
2024-11-20 11:15:00,70.23,70.24,70.18,70.21,26963.0,69.7696,69.7796,69.72,69.7498,26963.0
2024-11-20 11:20:00,70.22,70.27,70.14,70.16,30808.0,69.7597,69.8094,69.6802,69.7001,30808.0
2024-11-20 11:25:00,70.16,70.17,70.02,70.02,28288.0,69.7001,69.71,69.561,69.561,28288.0
2024-11-20 11:30:00,70.02,70.12,70.0,70.09,33404.0,69.561,69.6604,69.5411,69.6305,33404.0
2024-11-20 11:35:00,70.09,70.24,70.07,70.21,23552.0,69.6305,69.7796,69.6107,69.7498,23552.0
2024-11-20 11:40:00,70.22,70.27,70.17,70.27,17511.0,69.7597,69.8094,69.71,69.8094,17511.0
2024-11-20 11:45:00,70.29,70.41,70.26,70.38,27209.0,69.8292,69.9485,69.7994,69.9186,27209.0
2024-11-20 11:50:00,70.37,70.46,70.34,70.45,20207.0,69.9087,69.9981,69.8789,69.9882,20207.0
2024-11-20 11:55:00,70.46,70.5,70.42,70.49,39996.0,69.9981,70.0379,69.9584,70.0279,39996.0
2024-11-20 12:00:00,70.48,70.55,70.45,70.49,14550.0,70.018,70.0875,69.9882,70.0279,14550.0
2024-11-20 12:05:00,70.5,70.52,70.46,70.5,9704.0,70.0379,70.0577,69.9981,70.0379,9704.0
2024-11-20 12:10:00,70.51,70.51,70.4,70.42,12121.0,70.0478,70.0478,69.9385,69.9584,12121.0
2024-11-20 12:15:00,70.43,70.44,70.35,70.35,7179.0,69.9683,69.9783,69.8888,69.8888,7179.0
2024-11-20 12:20:00,70.36,70.36,70.25,70.31,11417.0,69.8988,69.8988,69.7895,69.8491,11417.0
2024-11-20 12:25:00,70.33,70.46,70.33,70.46,13877.0,69.869,69.9981,69.869,69.9981,13877.0
2024-11-20 12:30:00,70.45,70.5,70.44,70.5,10243.0,69.9882,70.0379,69.9783,70.0379,10243.0
2024-11-20 12:35:00,70.5,70.54,70.48,70.5,13562.0,70.0379,70.0776,70.018,70.0379,13562.0
2024-11-20 12:40:00,70.5,70.5,70.43,70.45,11212.0,70.0379,70.0379,69.9683,69.9882,11212.0
2024-11-20 12:45:00,70.46,70.51,70.46,70.51,6789.0,69.9981,70.0478,69.9981,70.0478,6789.0
2024-11-20 12:50:00,70.51,70.54,70.39,70.4,14108.0,70.0478,70.0776,69.9286,69.9385,14108.0
2024-11-20 12:55:00,70.38,70.4,70.31,70.39,10079.0,69.9186,69.9385,69.8491,69.9286,10079.0
2024-11-20 13:00:00,70.38,70.46,70.37,70.45,17467.0,69.9186,69.9981,69.9087,69.9882,17467.0
2024-11-20 13:05:00,70.45,70.45,70.4,70.41,6984.0,69.9882,69.9882,69.9385,69.9485,6984.0
2024-11-20 13:10:00,70.41,70.47,70.4,70.46,6823.0,69.9485,70.0081,69.9385,69.9981,6823.0
2024-11-20 13:15:00,70.45,70.47,70.37,70.37,9070.0,69.9882,70.0081,69.9087,69.9087,9070.0
2024-11-20 13:20:00,70.35,70.48,70.34,70.48,31396.0,69.8888,70.018,69.8789,70.018,31396.0
2024-11-20 13:25:00,70.48,70.52,70.44,70.48,9572.0,70.018,70.0577,69.9783,70.018,9572.0
2024-11-20 13:30:00,70.49,70.5,70.43,70.49,10579.0,70.0279,70.0379,69.9683,70.0279,10579.0
2024-11-20 13:35:00,70.49,70.56,70.49,70.56,18816.0,70.0279,70.0975,70.0279,70.0975,18816.0
2024-11-20 13:40:00,70.56,70.65,70.54,70.61,27096.0,70.0975,70.1869,70.0776,70.1471,27096.0
2024-11-20 13:45:00,70.61,70.63,70.56,70.6,18980.0,70.1471,70.167,70.0975,70.1372,18980.0
2024-11-20 13:50:00,70.61,70.66,70.58,70.65,14932.0,70.1471,70.1968,70.1173,70.1869,14932.0
2024-11-20 13:55:00,70.65,70.7,70.64,70.65,12566.0,70.1869,70.2365,70.1769,70.1869,12566.0
2024-11-20 14:00:00,70.65,70.65,70.59,70.63,13583.0,70.1869,70.1869,70.1273,70.167,13583.0
2024-11-20 14:05:00,70.63,70.65,70.56,70.63,22733.0,70.167,70.1869,70.0975,70.167,22733.0
2024-11-20 14:10:00,70.62,70.62,70.58,70.58,21468.0,70.1571,70.1571,70.1173,70.1173,21468.0
2024-11-20 14:15:00,70.59,70.67,70.59,70.65,19602.0,70.1273,70.2067,70.1273,70.1869,19602.0
2024-11-20 14:20:00,70.66,70.68,70.57,70.59,17603.0,70.1968,70.2167,70.1074,70.1273,17603.0
2024-11-20 14:25:00,70.6,70.64,70.59,70.62,21551.0,70.1372,70.1769,70.1273,70.1571,21551.0
2024-11-20 14:30:00,70.62,70.68,70.59,70.68,25430.0,70.1571,70.2167,70.1273,70.2167,25430.0
2024-11-20 14:35:00,70.69,70.75,70.67,70.75,12790.0,70.2266,70.2862,70.2067,70.2862,12790.0
2024-11-20 14:40:00,70.74,70.81,70.74,70.81,12919.0,70.2763,70.3458,70.2763,70.3458,12919.0
2024-11-20 14:45:00,70.81,70.83,70.77,70.8,17203.0,70.3458,70.3657,70.3061,70.3359,17203.0
2024-11-20 14:50:00,70.8,70.84,70.78,70.83,15855.0,70.3359,70.3756,70.316,70.3657,15855.0
2024-11-20 14:55:00,70.84,70.86,70.75,70.77,36866.0,70.3756,70.3955,70.2862,70.3061,36866.0
2024-11-20 15:00:00,70.76,70.77,70.72,70.76,19499.0,70.2962,70.3061,70.2564,70.2962,19499.0
2024-11-20 15:05:00,70.74,70.82,70.74,70.77,24338.0,70.2763,70.3558,70.2763,70.3061,24338.0
2024-11-20 15:10:00,70.77,70.82,70.76,70.8,31389.0,70.3061,70.3558,70.2962,70.3359,31389.0
2024-11-20 15:15:00,70.81,70.87,70.8,70.86,24412.0,70.3458,70.4054,70.3359,70.3955,24412.0
2024-11-20 15:20:00,70.87,70.91,70.85,70.87,28167.0,70.4054,70.4452,70.3856,70.4054,28167.0
2024-11-20 15:25:00,70.88,70.95,70.86,70.95,32196.0,70.4154,70.4849,70.3955,70.4849,32196.0
2024-11-20 15:30:00,70.94,71.02,70.94,71.01,59810.0,70.475,70.5545,70.475,70.5445,59810.0
2024-11-20 15:35:00,71.02,71.08,70.99,71.06,60311.0,70.5545,70.6141,70.5246,70.5942,60311.0
2024-11-20 15:40:00,71.06,71.12,70.98,71.01,39471.0,70.5942,70.6538,70.5147,70.5445,39471.0
2024-11-20 15:45:00,71.01,71.07,70.98,71.02,44154.0,70.5445,70.6041,70.5147,70.5545,44154.0
2024-11-20 15:50:00,71.02,71.09,70.98,71.01,98810.0,70.5545,70.624,70.5147,70.5445,98810.0
2024-11-20 15:55:00,71.01,71.03,70.86,70.91,303974.0,70.5445,70.5644,70.3955,70.4452,303974.0
2024-11-21 09:30:00,72.17,72.82,72.0,72.21,261884.0,71.6969,72.3427,71.528,71.7367,261884.0
2024-11-21 09:35:00,72.31,72.42,72.07,72.23,74639.0,71.836,71.9453,71.5976,71.7565,74639.0
2024-11-21 09:40:00,72.25,72.51,72.16,72.51,61200.0,71.7764,72.0347,71.687,72.0347,61200.0
2024-11-21 09:45:00,72.52,72.87,72.48,72.77,113143.0,72.0446,72.3923,72.0049,72.293,113143.0
2024-11-21 09:50:00,72.75,73.14,72.75,73.03,105417.0,72.2731,72.6606,72.2731,72.5513,105417.0
2024-11-21 09:55:00,73.01,73.12,72.83,73.0,133384.0,72.5314,72.6407,72.3526,72.5215,133384.0
2024-11-21 10:00:00,72.97,72.97,72.57,72.65,71346.0,72.4917,72.4917,72.0943,72.1738,71346.0
2024-11-21 10:05:00,72.67,72.93,72.58,72.81,78010.0,72.1936,72.4519,72.1042,72.3327,78010.0
2024-11-21 10:10:00,72.81,73.22,72.79,73.2,104240.0,72.3327,72.74,72.3128,72.7202,104240.0
2024-11-21 10:15:00,73.2,73.35,73.16,73.25,54049.0,72.7202,72.8692,72.6804,72.7698,54049.0
2024-11-21 10:20:00,73.25,73.41,72.95,73.0,81285.0,72.7698,72.9288,72.4718,72.5215,81285.0
2024-11-21 10:25:00,72.98,73.01,72.71,72.77,41238.0,72.5016,72.5314,72.2334,72.293,41238.0
2024-11-21 10:30:00,72.75,72.9,72.7,72.72,82702.0,72.2731,72.4221,72.2234,72.2433,82702.0
2024-11-21 10:35:00,72.71,72.98,72.7,72.9,33106.0,72.2334,72.5016,72.2234,72.4221,33106.0
2024-11-21 10:40:00,72.9,73.09,72.81,73.06,62308.0,72.4221,72.6109,72.3327,72.5811,62308.0
2024-11-21 10:45:00,73.06,73.32,73.02,73.28,75203.0,72.5811,72.8394,72.5413,72.7996,75203.0
2024-11-21 10:50:00,73.28,73.43,73.23,73.42,30895.0,72.7996,72.9487,72.75,72.9387,30895.0
2024-11-21 10:55:00,73.44,73.56,73.39,73.45,38976.0,72.9586,73.0778,72.9089,72.9685,38976.0
2024-11-21 11:00:00,73.45,73.65,73.45,73.63,46230.0,72.9685,73.1672,72.9685,73.1473,46230.0
2024-11-21 11:05:00,73.62,73.75,73.58,73.62,33850.0,73.1374,73.2666,73.0977,73.1374,33850.0
2024-11-21 11:10:00,73.6,73.65,73.54,73.63,23870.0,73.1175,73.1672,73.0579,73.1473,23870.0
2024-11-21 11:15:00,73.63,73.72,73.58,73.62,53937.0,73.1473,73.2368,73.0977,73.1374,53937.0
2024-11-21 11:20:00,73.63,73.77,73.59,73.65,43733.0,73.1473,73.2864,73.1076,73.1672,43733.0
2024-11-21 11:25:00,73.64,73.74,73.63,73.71,76294.0,73.1573,73.2566,73.1473,73.2268,76294.0
2024-11-21 11:30:00,73.72,73.83,73.7,73.73,35280.0,73.2368,73.346,73.2169,73.2467,35280.0
2024-11-21 11:35:00,73.72,73.72,73.57,73.63,32417.0,73.2368,73.2368,73.0877,73.1473,32417.0
2024-11-21 11:40:00,73.65,73.8,73.64,73.75,30019.0,73.1672,73.3162,73.1573,73.2666,30019.0
2024-11-21 11:45:00,73.73,73.74,73.51,73.56,25393.0,73.2467,73.2566,73.0281,73.0778,25393.0
2024-11-21 11:50:00,73.58,73.84,73.53,73.67,100917.0,73.0977,73.356,73.048,73.1871,100917.0
2024-11-21 11:55:00,73.68,73.74,73.6,73.62,35585.0,73.197,73.2566,73.1175,73.1374,35585.0
2024-11-21 12:00:00,73.59,73.7,73.52,73.7,51152.0,73.1076,73.2169,73.0381,73.2169,51152.0
2024-11-21 12:05:00,73.7,73.84,73.68,73.78,49624.0,73.2169,73.356,73.197,73.2964,49624.0
2024-11-21 12:10:00,73.8,73.81,73.71,73.75,39348.0,73.3162,73.3262,73.2268,73.2666,39348.0
2024-11-21 12:15:00,73.75,73.8,73.72,73.78,32951.0,73.2666,73.3162,73.2368,73.2964,32951.0
2024-11-21 12:20:00,73.78,73.78,73.69,73.73,32833.0,73.2964,73.2964,73.2069,73.2467,32833.0
2024-11-21 12:25:00,73.73,73.8,73.72,73.75,41588.0,73.2467,73.3162,73.2368,73.2666,41588.0
2024-11-21 12:30:00,73.76,73.8,73.66,73.72,39744.0,73.2765,73.3162,73.1771,73.2368,39744.0
2024-11-21 12:35:00,73.73,73.79,73.64,73.78,49512.0,73.2467,73.3063,73.1573,73.2964,49512.0
2024-11-21 12:40:00,73.77,73.9,73.76,73.88,27456.0,73.2864,73.4156,73.2765,73.3957,27456.0
2024-11-21 12:45:00,73.89,73.91,73.8,73.84,28260.0,73.4056,73.4255,73.3162,73.356,28260.0
2024-11-21 12:50:00,73.83,73.83,73.68,73.69,22884.0,73.346,73.346,73.197,73.2069,22884.0
2024-11-21 12:55:00,73.68,73.71,73.57,73.64,33055.0,73.197,73.2268,73.0877,73.1573,33055.0
2024-11-21 13:00:00,73.64,73.65,73.53,73.6,34816.0,73.1573,73.1672,73.048,73.1175,34816.0
2024-11-21 13:05:00,73.61,73.72,73.61,73.7,17598.0,73.1275,73.2368,73.1275,73.2169,17598.0
2024-11-21 13:10:00,73.69,73.71,73.58,73.59,18831.0,73.2069,73.2268,73.0977,73.1076,18831.0
2024-11-21 13:15:00,73.59,73.59,73.5,73.56,19082.0,73.1076,73.1076,73.0182,73.0778,19082.0
2024-11-21 13:20:00,73.55,73.65,73.53,73.64,22796.0,73.0679,73.1672,73.048,73.1573,22796.0
2024-11-21 13:25:00,73.64,73.71,73.59,73.69,20977.0,73.1573,73.2268,73.1076,73.2069,20977.0
2024-11-21 13:30:00,73.67,73.69,73.59,73.63,14476.0,73.1871,73.2069,73.1076,73.1473,14476.0
2024-11-21 13:35:00,73.63,73.63,73.48,73.49,25445.0,73.1473,73.1473,72.9983,73.0083,25445.0
2024-11-21 13:40:00,73.45,73.54,73.43,73.53,17495.0,72.9685,73.0579,72.9487,73.048,17495.0
2024-11-21 13:45:00,73.53,73.57,73.49,73.52,17731.0,73.048,73.0877,73.0083,73.0381,17731.0
2024-11-21 13:50:00,73.51,73.51,73.43,73.48,23809.0,73.0281,73.0281,72.9487,72.9983,23809.0
2024-11-21 13:55:00,73.49,73.51,73.42,73.44,23621.0,73.0083,73.0281,72.9387,72.9586,23621.0
2024-11-21 14:00:00,73.44,73.48,73.41,73.44,36346.0,72.9586,72.9983,72.9288,72.9586,36346.0
2024-11-21 14:05:00,73.43,73.43,73.36,73.36,23451.0,72.9487,72.9487,72.8791,72.8791,23451.0
2024-11-21 14:10:00,73.35,73.43,73.35,73.43,13246.0,72.8692,72.9487,72.8692,72.9487,13246.0
2024-11-21 14:15:00,73.43,73.43,73.38,73.4,13257.0,72.9487,72.9487,72.899,72.9189,13257.0
2024-11-21 14:20:00,73.4,73.49,73.38,73.47,14323.0,72.9189,73.0083,72.899,72.9884,14323.0
2024-11-21 14:25:00,73.48,73.5,73.44,73.47,11868.0,72.9983,73.0182,72.9586,72.9884,11868.0
2024-11-21 14:30:00,73.47,73.48,73.38,73.4,16353.0,72.9884,72.9983,72.899,72.9189,16353.0
2024-11-21 14:35:00,73.4,73.42,73.35,73.4,14112.0,72.9189,72.9387,72.8692,72.9189,14112.0
2024-11-21 14:40:00,73.39,73.43,73.36,73.43,20972.0,72.9089,72.9487,72.8791,72.9487,20972.0
2024-11-21 14:45:00,73.43,73.43,73.36,73.39,20257.0,72.9487,72.9487,72.8791,72.9089,20257.0
2024-11-21 14:50:00,73.39,73.39,73.28,73.33,22795.0,72.9089,72.9089,72.7996,72.8493,22795.0
2024-11-21 14:55:00,73.34,73.38,73.34,73.38,16669.0,72.8592,72.899,72.8592,72.899,16669.0
2024-11-21 15:00:00,73.37,73.45,73.34,73.42,26014.0,72.889,72.9685,72.8592,72.9387,26014.0
2024-11-21 15:05:00,73.41,73.44,73.39,73.43,25309.0,72.9288,72.9586,72.9089,72.9487,25309.0
2024-11-21 15:10:00,73.44,73.52,73.43,73.45,26615.0,72.9586,73.0381,72.9487,72.9685,26615.0
2024-11-21 15:15:00,73.45,73.45,73.39,73.41,32054.0,72.9685,72.9685,72.9089,72.9288,32054.0
2024-11-21 15:20:00,73.42,73.44,73.4,73.42,12581.0,72.9387,72.9586,72.9189,72.9387,12581.0
2024-11-21 15:25:00,73.42,73.47,73.41,73.42,29619.0,72.9387,72.9884,72.9288,72.9387,29619.0
2024-11-21 15:30:00,73.42,73.45,73.37,73.38,26344.0,72.9387,72.9685,72.889,72.899,26344.0
2024-11-21 15:35:00,73.38,73.38,73.24,73.29,28951.0,72.899,72.899,72.7599,72.8096,28951.0
2024-11-21 15:40:00,73.3,73.32,73.23,73.27,28633.0,72.8195,72.8394,72.75,72.7897,28633.0
2024-11-21 15:45:00,73.27,73.28,73.11,73.12,35189.0,72.7897,72.7996,72.6308,72.6407,35189.0
2024-11-21 15:50:00,73.12,73.2,73.09,73.2,90050.0,72.6407,72.7202,72.6109,72.7202,90050.0
2024-11-21 15:55:00,73.2,73.29,73.15,73.24,278123.0,72.7202,72.8096,72.6705,72.7599,278123.0
2024-11-22 09:30:00,73.64,73.97,73.57,73.62,127847.0,73.1573,73.4851,73.0877,73.1374,127847.0
2024-11-22 09:35:00,73.59,73.7,73.44,73.7,30932.0,73.1076,73.2169,72.9586,73.2169,30932.0
2024-11-22 09:40:00,73.66,73.74,73.55,73.65,30227.0,73.1771,73.2566,73.0679,73.1672,30227.0
2024-11-22 09:45:00,73.61,73.71,73.56,73.56,20618.0,73.1275,73.2268,73.0778,73.0778,20618.0
2024-11-22 09:50:00,73.56,73.63,73.4,73.63,20363.0,73.0778,73.1473,72.9189,73.1473,20363.0
2024-11-22 09:55:00,73.58,73.72,73.53,73.66,16838.0,73.0977,73.2368,73.048,73.1771,16838.0
2024-11-22 10:00:00,73.66,73.68,73.42,73.48,47346.0,73.1771,73.197,72.9387,72.9983,47346.0
2024-11-22 10:05:00,73.49,73.74,73.45,73.61,26389.0,73.0083,73.2566,72.9685,73.1275,26389.0
2024-11-22 10:10:00,73.6,73.65,73.47,73.49,20136.0,73.1175,73.1672,72.9884,73.0083,20136.0
2024-11-22 10:15:00,73.53,73.75,73.5,73.62,33558.0,73.048,73.2666,73.0182,73.1374,33558.0
2024-11-22 10:20:00,73.62,73.79,73.61,73.78,10898.0,73.1374,73.3063,73.1275,73.2964,10898.0
2024-11-22 10:25:00,73.75,73.77,73.57,73.67,15249.0,73.2666,73.2864,73.0877,73.1871,15249.0
2024-11-22 10:30:00,73.69,73.8,73.66,73.8,23777.0,73.2069,73.3162,73.1771,73.3162,23777.0
2024-11-22 10:35:00,73.81,73.95,73.76,73.95,23003.0,73.3262,73.4652,73.2765,73.4652,23003.0
2024-11-22 10:40:00,73.93,73.98,73.91,73.95,12008.0,73.4454,73.495,73.4255,73.4652,12008.0
2024-11-22 10:45:00,73.97,73.97,73.88,73.91,17045.0,73.4851,73.4851,73.3957,73.4255,17045.0
2024-11-22 10:50:00,73.94,74.03,73.94,73.99,23991.0,73.4553,73.5447,73.4553,73.505,23991.0
2024-11-22 10:55:00,74.0,74.03,73.93,74.01,43780.0,73.5149,73.5447,73.4454,73.5249,43780.0
2024-11-22 11:00:00,74.01,74.02,73.83,73.83,25594.0,73.5249,73.5348,73.346,73.346,25594.0
2024-11-22 11:05:00,73.84,73.85,73.71,73.71,19857.0,73.356,73.3659,73.2268,73.2268,19857.0
2024-11-22 11:10:00,73.7,73.74,73.58,73.61,23255.0,73.2169,73.2566,73.0977,73.1275,23255.0
2024-11-22 11:15:00,73.61,73.64,73.56,73.57,28439.0,73.1275,73.1573,73.0778,73.0877,28439.0
2024-11-22 11:20:00,73.57,73.62,73.48,73.56,25487.0,73.0877,73.1374,72.9983,73.0778,25487.0
2024-11-22 11:25:00,73.55,73.61,73.53,73.59,23407.0,73.0679,73.1275,73.048,73.1076,23407.0
2024-11-22 11:30:00,73.58,73.62,73.56,73.62,17427.0,73.0977,73.1374,73.0778,73.1374,17427.0
2024-11-22 11:35:00,73.63,73.75,73.61,73.75,18676.0,73.1473,73.2666,73.1275,73.2666,18676.0
2024-11-22 11:40:00,73.75,73.78,73.62,73.62,20309.0,73.2666,73.2964,73.1374,73.1374,20309.0
2024-11-22 11:45:00,73.63,73.73,73.61,73.71,15093.0,73.1473,73.2467,73.1275,73.2268,15093.0
2024-11-22 11:50:00,73.72,73.84,73.69,73.82,16064.0,73.2368,73.356,73.2069,73.3361,16064.0
2024-11-22 11:55:00,73.83,73.89,73.8,73.85,24701.0,73.346,73.4056,73.3162,73.3659,24701.0
2024-11-22 12:00:00,73.86,73.91,73.85,73.89,15395.0,73.3758,73.4255,73.3659,73.4056,15395.0
2024-11-22 12:05:00,73.91,73.94,73.8,73.86,82912.0,73.4255,73.4553,73.3162,73.3758,82912.0
2024-11-22 12:10:00,73.86,73.94,73.78,73.94,42153.0,73.3758,73.4553,73.2964,73.4553,42153.0
2024-11-22 12:15:00,73.93,74.03,73.93,73.99,21873.0,73.4454,73.5447,73.4454,73.505,21873.0
2024-11-22 12:20:00,73.99,74.05,73.97,73.98,18989.0,73.505,73.5646,73.4851,73.495,18989.0
2024-11-22 12:25:00,73.98,74.02,73.96,73.99,10572.0,73.495,73.5348,73.4752,73.505,10572.0
2024-11-22 12:30:00,73.98,74.02,73.92,73.96,12134.0,73.495,73.5348,73.4354,73.4752,12134.0
2024-11-22 12:35:00,73.95,73.97,73.83,73.84,9672.0,73.4652,73.4851,73.346,73.356,9672.0
2024-11-22 12:40:00,73.84,73.89,73.79,73.88,17781.0,73.356,73.4056,73.3063,73.3957,17781.0
2024-11-22 12:45:00,73.88,73.89,73.82,73.84,17192.0,73.3957,73.4056,73.3361,73.356,17192.0
2024-11-22 12:50:00,73.83,73.88,73.8,73.81,11753.0,73.346,73.3957,73.3162,73.3262,11753.0
2024-11-22 12:55:00,73.81,73.83,73.79,73.79,12995.0,73.3262,73.346,73.3063,73.3063,12995.0
2024-11-22 13:00:00,73.81,73.88,73.8,73.88,12465.0,73.3262,73.3957,73.3162,73.3957,12465.0
2024-11-22 13:05:00,73.89,73.97,73.87,73.97,13430.0,73.4056,73.4851,73.3858,73.4851,13430.0
2024-11-22 13:10:00,73.96,74.0,73.95,73.98,24218.0,73.4752,73.5149,73.4652,73.495,24218.0
2024-11-22 13:15:00,73.99,74.0,73.93,73.94,16515.0,73.505,73.5149,73.4454,73.4553,16515.0
2024-11-22 13:20:00,73.94,74.0,73.89,73.97,16222.0,73.4553,73.5149,73.4056,73.4851,16222.0
2024-11-22 13:25:00,73.95,73.97,73.85,73.86,11917.0,73.4652,73.4851,73.3659,73.3758,11917.0
2024-11-22 13:30:00,73.87,73.88,73.81,73.81,16250.0,73.3858,73.3957,73.3262,73.3262,16250.0
2024-11-22 13:35:00,73.81,73.82,73.74,73.77,13415.0,73.3262,73.3361,73.2566,73.2864,13415.0
2024-11-22 13:40:00,73.77,73.79,73.73,73.76,18659.0,73.2864,73.3063,73.2467,73.2765,18659.0
2024-11-22 13:45:00,73.77,73.79,73.74,73.75,22846.0,73.2864,73.3063,73.2566,73.2666,22846.0
2024-11-22 13:50:00,73.76,73.84,73.7,73.82,18089.0,73.2765,73.356,73.2169,73.3361,18089.0
2024-11-22 13:55:00,73.83,73.89,73.81,73.87,11021.0,73.346,73.4056,73.3262,73.3858,11021.0
2024-11-22 14:00:00,73.88,73.9,73.82,73.82,20104.0,73.3957,73.4156,73.3361,73.3361,20104.0
2024-11-22 14:05:00,73.82,73.87,73.75,73.83,35897.0,73.3361,73.3858,73.2666,73.346,35897.0
2024-11-22 14:10:00,73.84,73.91,73.79,73.88,32481.0,73.356,73.4255,73.3063,73.3957,32481.0
2024-11-22 14:15:00,73.87,73.88,73.75,73.84,19140.0,73.3858,73.3957,73.2666,73.356,19140.0
2024-11-22 14:20:00,73.84,73.92,73.83,73.88,20247.0,73.356,73.4354,73.346,73.3957,20247.0
2024-11-22 14:25:00,73.88,73.91,73.81,73.82,20044.0,73.3957,73.4255,73.3262,73.3361,20044.0
2024-11-22 14:30:00,73.84,73.99,73.84,73.97,29145.0,73.356,73.505,73.356,73.4851,29145.0
2024-11-22 14:35:00,73.98,74.06,73.95,74.03,44644.0,73.495,73.5745,73.4652,73.5447,44644.0
2024-11-22 14:40:00,74.05,74.05,73.97,74.02,21428.0,73.5646,73.5646,73.4851,73.5348,21428.0
2024-11-22 14:45:00,74.03,74.07,74.02,74.02,27674.0,73.5447,73.5845,73.5348,73.5348,27674.0
2024-11-22 14:50:00,74.04,74.08,73.98,74.05,44541.0,73.5547,73.5944,73.495,73.5646,44541.0
2024-11-22 14:55:00,74.06,74.13,74.06,74.12,37158.0,73.5745,73.6441,73.5745,73.6341,37158.0
2024-11-22 15:00:00,74.12,74.13,73.98,74.01,32587.0,73.6341,73.6441,73.495,73.5249,32587.0
2024-11-22 15:05:00,74.02,74.08,74.0,74.03,24660.0,73.5348,73.5944,73.5149,73.5447,24660.0
2024-11-22 15:10:00,74.05,74.06,74.0,74.04,32415.0,73.5646,73.5745,73.5149,73.5547,32415.0
2024-11-22 15:15:00,74.05,74.17,74.04,74.13,33929.0,73.5646,73.6838,73.5547,73.6441,33929.0
2024-11-22 15:20:00,74.13,74.13,73.98,73.98,36706.0,73.6441,73.6441,73.495,73.495,36706.0
2024-11-22 15:25:00,73.99,74.03,73.94,74.03,62942.0,73.505,73.5447,73.4553,73.5447,62942.0
2024-11-22 15:30:00,74.02,74.14,73.99,74.13,35950.0,73.5348,73.654,73.505,73.6441,35950.0
2024-11-22 15:35:00,74.14,74.22,74.13,74.17,50636.0,73.654,73.7335,73.6441,73.6838,50636.0
2024-11-22 15:40:00,74.17,74.19,74.07,74.11,47041.0,73.6838,73.7037,73.5845,73.6242,47041.0
2024-11-22 15:45:00,74.1,74.18,74.1,74.18,45011.0,73.6143,73.6937,73.6143,73.6937,45011.0
2024-11-22 15:50:00,74.17,74.36,74.15,74.3,111621.0,73.6838,73.8726,73.6639,73.813,111621.0
2024-11-22 15:55:00,74.3,74.4,74.22,74.25,418555.0,73.813,73.9123,73.7335,73.7633,418555.0
2024-11-25 09:30:00,74.71,74.93,74.34,74.77,126400.0,74.2203,74.4388,73.8527,74.2799,126400.0
2024-11-25 09:35:00,74.76,74.89,74.72,74.83,41130.0,74.2699,74.3991,74.2302,74.3395,41130.0
2024-11-25 09:40:00,74.83,74.85,74.7,74.75,45100.0,74.3395,74.3593,74.2103,74.26,45100.0
2024-11-25 09:45:00,74.78,74.84,74.72,74.77,26686.0,74.2898,74.3494,74.2302,74.2799,26686.0
2024-11-25 09:50:00,74.78,74.8,74.47,74.55,15159.0,74.2898,74.3097,73.9818,74.0613,15159.0
2024-11-25 09:55:00,74.55,74.7,74.5,74.55,15712.0,74.0613,74.2103,74.0116,74.0613,15712.0
2024-11-25 10:00:00,74.57,74.57,74.26,74.29,37682.0,74.0812,74.0812,73.7732,73.803,37682.0
2024-11-25 10:05:00,74.31,74.36,74.16,74.19,61000.0,73.8229,73.8726,73.6739,73.7037,61000.0
2024-11-25 10:10:00,74.16,74.16,73.84,73.98,31621.0,73.6739,73.6739,73.356,73.495,31621.0
2024-11-25 10:15:00,73.97,74.11,73.97,74.03,17312.0,73.4851,73.6242,73.4851,73.5447,17312.0
2024-11-25 10:20:00,74.0,74.02,73.83,73.92,19787.0,73.5149,73.5348,73.346,73.4354,19787.0
2024-11-25 10:25:00,73.89,74.12,73.89,74.07,18694.0,73.4056,73.6341,73.4056,73.5845,18694.0
2024-11-25 10:30:00,74.07,74.21,73.7,73.77,30310.0,73.5845,73.7235,73.2169,73.2864,30310.0
2024-11-25 10:35:00,73.74,73.88,73.71,73.82,24176.0,73.2566,73.3957,73.2268,73.3361,24176.0
2024-11-25 10:40:00,73.84,74.05,73.82,74.0,22569.0,73.356,73.5646,73.3361,73.5149,22569.0
2024-11-25 10:45:00,74.0,74.04,73.88,73.94,21356.0,73.5149,73.5547,73.3957,73.4553,21356.0
2024-11-25 10:50:00,73.94,73.96,73.85,73.91,14014.0,73.4553,73.4752,73.3659,73.4255,14014.0
2024-11-25 10:55:00,73.91,73.93,73.83,73.9,24227.0,73.4255,73.4454,73.346,73.4156,24227.0
2024-11-25 11:00:00,73.9,73.95,73.87,73.95,34357.0,73.4156,73.4652,73.3858,73.4652,34357.0
2024-11-25 11:05:00,73.94,73.99,73.87,73.89,38554.0,73.4553,73.505,73.3858,73.4056,38554.0
2024-11-25 11:10:00,73.88,74.02,73.88,73.98,23419.0,73.3957,73.5348,73.3957,73.495,23419.0
2024-11-25 11:15:00,74.0,74.08,73.99,74.05,27025.0,73.5149,73.5944,73.505,73.5646,27025.0
2024-11-25 11:20:00,74.03,74.07,73.97,74.06,22106.0,73.5447,73.5845,73.4851,73.5745,22106.0
2024-11-25 11:25:00,74.06,74.11,74.06,74.07,30316.0,73.5745,73.6242,73.5745,73.5845,30316.0
2024-11-25 11:30:00,74.09,74.09,73.88,73.9,27585.0,73.6043,73.6043,73.3957,73.4156,27585.0
2024-11-25 11:35:00,73.89,73.9,73.7,73.73,23725.0,73.4056,73.4156,73.2169,73.2467,23725.0
2024-11-25 11:40:00,73.72,73.84,73.71,73.76,18552.0,73.2368,73.356,73.2268,73.2765,18552.0
2024-11-25 11:45:00,73.75,73.88,73.75,73.84,14910.0,73.2666,73.3957,73.2666,73.356,14910.0
2024-11-25 11:50:00,73.84,73.88,73.82,73.82,16041.0,73.356,73.3957,73.3361,73.3361,16041.0
2024-11-25 11:55:00,73.82,73.9,73.81,73.84,14765.0,73.3361,73.4156,73.3262,73.356,14765.0
2024-11-25 12:00:00,73.85,73.87,73.75,73.85,32390.0,73.3659,73.3858,73.2666,73.3659,32390.0
2024-11-25 12:05:00,73.85,73.94,73.85,73.85,9841.0,73.3659,73.4553,73.3659,73.3659,9841.0
2024-11-25 12:10:00,73.84,73.88,73.71,73.71,27615.0,73.356,73.3957,73.2268,73.2268,27615.0
2024-11-25 12:15:00,73.7,73.71,73.52,73.64,68237.0,73.2169,73.2268,73.0381,73.1573,68237.0
2024-11-25 12:20:00,73.64,73.66,73.45,73.45,28969.0,73.1573,73.1771,72.9685,72.9685,28969.0
2024-11-25 12:25:00,73.45,73.62,73.45,73.59,45456.0,72.9685,73.1374,72.9685,73.1076,45456.0
2024-11-25 12:30:00,73.62,73.73,73.57,73.73,17495.0,73.1374,73.2467,73.0877,73.2467,17495.0
2024-11-25 12:35:00,73.73,73.76,73.6,73.65,27255.0,73.2467,73.2765,73.1175,73.1672,27255.0
2024-11-25 12:40:00,73.67,73.67,73.53,73.57,34212.0,73.1871,73.1871,73.048,73.0877,34212.0
2024-11-25 12:45:00,73.55,73.55,73.46,73.55,17193.0,73.0679,73.0679,72.9785,73.0679,17193.0
2024-11-25 12:50:00,73.55,73.66,73.55,73.63,16000.0,73.0679,73.1771,73.0679,73.1473,16000.0
2024-11-25 12:55:00,73.64,73.67,73.59,73.63,19581.0,73.1573,73.1871,73.1076,73.1473,19581.0
2024-11-25 13:00:00,73.63,73.72,73.61,73.69,15432.0,73.1473,73.2368,73.1275,73.2069,15432.0
2024-11-25 13:05:00,73.7,73.8,73.7,73.73,27242.0,73.2169,73.3162,73.2169,73.2467,27242.0
2024-11-25 13:10:00,73.72,73.83,73.72,73.81,18895.0,73.2368,73.346,73.2368,73.3262,18895.0
2024-11-25 13:15:00,73.81,73.87,73.74,73.77,16681.0,73.3262,73.3858,73.2566,73.2864,16681.0
2024-11-25 13:20:00,73.78,73.82,73.66,73.72,28580.0,73.2964,73.3361,73.1771,73.2368,28580.0
2024-11-25 13:25:00,73.71,73.76,73.71,73.72,18987.0,73.2268,73.2765,73.2268,73.2368,18987.0
2024-11-25 13:30:00,73.75,73.78,73.7,73.77,28483.0,73.2666,73.2964,73.2169,73.2864,28483.0
2024-11-25 13:35:00,73.76,73.76,73.69,73.72,25621.0,73.2765,73.2765,73.2069,73.2368,25621.0
2024-11-25 13:40:00,73.72,73.79,73.68,73.74,33191.0,73.2368,73.3063,73.197,73.2566,33191.0
2024-11-25 13:45:00,73.73,73.78,73.65,73.65,14958.0,73.2467,73.2964,73.1672,73.1672,14958.0
2024-11-25 13:50:00,73.67,73.74,73.62,73.69,40755.0,73.1871,73.2566,73.1374,73.2069,40755.0
2024-11-25 13:55:00,73.67,73.72,73.65,73.7,14920.0,73.1871,73.2368,73.1672,73.2169,14920.0
2024-11-25 14:00:00,73.7,73.7,73.48,73.48,59513.0,73.2169,73.2169,72.9983,72.9983,59513.0
2024-11-25 14:05:00,73.5,73.55,73.46,73.52,25472.0,73.0182,73.0679,72.9785,73.0381,25472.0
2024-11-25 14:10:00,73.52,73.54,73.5,73.52,14914.0,73.0381,73.0579,73.0182,73.0381,14914.0
2024-11-25 14:15:00,73.54,73.55,73.46,73.49,19345.0,73.0579,73.0679,72.9785,73.0083,19345.0
2024-11-25 14:20:00,73.47,73.49,73.31,73.33,39225.0,72.9884,73.0083,72.8294,72.8493,39225.0
2024-11-25 14:25:00,73.34,73.44,73.32,73.42,30595.0,72.8592,72.9586,72.8394,72.9387,30595.0
2024-11-25 14:30:00,73.43,73.44,73.34,73.39,23784.0,72.9487,72.9586,72.8592,72.9089,23784.0
2024-11-25 14:35:00,73.39,73.47,73.38,73.44,15899.0,72.9089,72.9884,72.899,72.9586,15899.0
2024-11-25 14:40:00,73.44,73.53,73.43,73.48,25940.0,72.9586,73.048,72.9487,72.9983,25940.0
2024-11-25 14:45:00,73.48,73.49,73.44,73.45,24016.0,72.9983,73.0083,72.9586,72.9685,24016.0
2024-11-25 14:50:00,73.45,73.56,73.44,73.51,21065.0,72.9685,73.0778,72.9586,73.0281,21065.0
2024-11-25 14:55:00,73.5,73.52,73.45,73.48,23885.0,73.0182,73.0381,72.9685,72.9983,23885.0
2024-11-25 15:00:00,73.47,73.47,73.34,73.34,22313.0,72.9884,72.9884,72.8592,72.8592,22313.0
2024-11-25 15:05:00,73.34,73.38,73.3,73.38,23928.0,72.8592,72.899,72.8195,72.899,23928.0
2024-11-25 15:10:00,73.38,73.43,73.35,73.37,26244.0,72.899,72.9487,72.8692,72.889,26244.0
2024-11-25 15:15:00,73.38,73.45,73.35,73.42,40766.0,72.899,72.9685,72.8692,72.9387,40766.0
2024-11-25 15:20:00,73.42,73.49,73.39,73.46,58012.0,72.9387,73.0083,72.9089,72.9785,58012.0
2024-11-25 15:25:00,73.45,73.45,73.33,73.41,53205.0,72.9685,72.9685,72.8493,72.9288,53205.0
2024-11-25 15:30:00,73.4,73.54,73.37,73.51,68758.0,72.9189,73.0579,72.889,73.0281,68758.0
2024-11-25 15:35:00,73.5,73.52,73.35,73.37,73780.0,73.0182,73.0381,72.8692,72.889,73780.0
2024-11-25 15:40:00,73.37,73.46,73.36,73.37,52902.0,72.889,72.9785,72.8791,72.889,52902.0
2024-11-25 15:45:00,73.38,73.4,73.32,73.36,87206.0,72.899,72.9189,72.8394,72.8791,87206.0
2024-11-25 15:50:00,73.36,74.09,73.18,73.44,247501.0,72.8791,73.6043,72.7003,72.9586,247501.0
2024-11-25 15:55:00,73.43,73.45,73.22,73.31,783576.0,72.9487,72.9685,72.74,72.8294,783576.0
2024-11-26 09:30:00,73.59,73.8,73.0,73.26,176038.0,73.1076,73.3162,72.5215,72.7798,176038.0
2024-11-26 09:35:00,73.42,73.62,73.42,73.6,50568.0,72.9387,73.1374,72.9387,73.1175,50568.0
2024-11-26 09:40:00,73.5,73.53,73.3,73.39,28964.0,73.0182,73.048,72.8195,72.9089,28964.0
2024-11-26 09:45:00,73.39,73.56,73.35,73.55,26196.0,72.9089,73.0778,72.8692,73.0679,26196.0
2024-11-26 09:50:00,73.55,73.65,73.45,73.48,24855.0,73.0679,73.1672,72.9685,72.9983,24855.0
2024-11-26 09:55:00,73.51,73.54,73.44,73.49,49811.0,73.0281,73.0579,72.9586,73.0083,49811.0
2024-11-26 10:00:00,73.51,73.59,73.23,73.28,45152.0,73.0281,73.1076,72.75,72.7996,45152.0
2024-11-26 10:05:00,73.32,73.35,73.19,73.22,35547.0,72.8394,72.8692,72.7102,72.74,35547.0
2024-11-26 10:10:00,73.2,73.4,73.12,73.4,29206.0,72.7202,72.9189,72.6407,72.9189,29206.0
2024-11-26 10:15:00,73.4,73.4,73.08,73.09,36540.0,72.9189,72.9189,72.6009,72.6109,36540.0
2024-11-26 10:20:00,73.11,73.22,73.09,73.16,19147.0,72.6308,72.74,72.6109,72.6804,19147.0
2024-11-26 10:25:00,73.16,73.16,73.01,73.09,22071.0,72.6804,72.6804,72.5314,72.6109,22071.0
2024-11-26 10:30:00,73.08,73.08,72.91,72.96,25824.0,72.6009,72.6009,72.4321,72.4817,25824.0
2024-11-26 10:35:00,72.96,73.17,72.94,73.16,31555.0,72.4817,72.6904,72.4619,72.6804,31555.0
2024-11-26 10:40:00,73.16,73.3,73.14,73.27,61004.0,72.6804,72.8195,72.6606,72.7897,61004.0
2024-11-26 10:45:00,73.26,73.26,73.14,73.2,17106.0,72.7798,72.7798,72.6606,72.7202,17106.0
2024-11-26 10:50:00,73.2,73.3,73.2,73.28,15047.0,72.7202,72.8195,72.7202,72.7996,15047.0
2024-11-26 10:55:00,73.28,73.36,73.27,73.27,23989.0,72.7996,72.8791,72.7897,72.7897,23989.0
2024-11-26 11:00:00,73.28,73.51,73.27,73.48,14534.0,72.7996,73.0281,72.7897,72.9983,14534.0
2024-11-26 11:05:00,73.47,73.49,73.29,73.31,20966.0,72.9884,73.0083,72.8096,72.8294,20966.0
2024-11-26 11:10:00,73.31,73.38,73.28,73.38,13424.0,72.8294,72.899,72.7996,72.899,13424.0
2024-11-26 11:15:00,73.38,73.53,73.38,73.52,11113.0,72.899,73.048,72.899,73.0381,11113.0
2024-11-26 11:20:00,73.53,73.65,73.53,73.55,20419.0,73.048,73.1672,73.048,73.0679,20419.0
2024-11-26 11:25:00,73.57,73.64,73.53,73.64,12833.0,73.0877,73.1573,73.048,73.1573,12833.0
2024-11-26 11:30:00,73.64,73.64,73.52,73.55,13160.0,73.1573,73.1573,73.0381,73.0679,13160.0
2024-11-26 11:35:00,73.55,73.55,73.48,73.48,13644.0,73.0679,73.0679,72.9983,72.9983,13644.0
2024-11-26 11:40:00,73.5,73.6,73.43,73.59,25772.0,73.0182,73.1175,72.9487,73.1076,25772.0
2024-11-26 11:45:00,73.61,73.63,73.5,73.51,14037.0,73.1275,73.1473,73.0182,73.0281,14037.0
2024-11-26 11:50:00,73.52,73.62,73.51,73.58,17293.0,73.0381,73.1374,73.0281,73.0977,17293.0
2024-11-26 11:55:00,73.58,73.6,73.52,73.59,13519.0,73.0977,73.1175,73.0381,73.1076,13519.0
2024-11-26 12:00:00,73.59,73.59,73.43,73.45,11517.0,73.1076,73.1076,72.9487,72.9685,11517.0
2024-11-26 12:05:00,73.45,73.46,73.33,73.34,32124.0,72.9685,72.9785,72.8493,72.8592,32124.0
2024-11-26 12:10:00,73.34,73.35,73.24,73.25,28588.0,72.8592,72.8692,72.7599,72.7698,28588.0
2024-11-26 12:15:00,73.25,73.25,73.17,73.17,16246.0,72.7698,72.7698,72.6904,72.6904,16246.0
2024-11-26 12:20:00,73.19,73.21,73.14,73.14,20309.0,72.7102,72.7301,72.6606,72.6606,20309.0
2024-11-26 12:25:00,73.13,73.24,73.12,73.2,15531.0,72.6506,72.7599,72.6407,72.7202,15531.0
2024-11-26 12:30:00,73.2,73.32,73.2,73.29,13290.0,72.7202,72.8394,72.7202,72.8096,13290.0
2024-11-26 12:35:00,73.27,73.32,73.2,73.23,30384.0,72.7897,72.8394,72.7202,72.75,30384.0
2024-11-26 12:40:00,73.24,73.29,73.22,73.23,29691.0,72.7599,72.8096,72.74,72.75,29691.0
2024-11-26 12:45:00,73.23,73.26,73.21,73.22,27047.0,72.75,72.7798,72.7301,72.74,27047.0
2024-11-26 12:50:00,73.23,73.27,73.19,73.24,37786.0,72.75,72.7897,72.7102,72.7599,37786.0
2024-11-26 12:55:00,73.24,73.26,73.16,73.18,20898.0,72.7599,72.7798,72.6804,72.7003,20898.0
2024-11-26 13:00:00,73.19,73.19,73.17,73.18,15418.0,72.7102,72.7102,72.6904,72.7003,15418.0
2024-11-26 13:05:00,73.17,73.18,73.04,73.05,19617.0,72.6904,72.7003,72.5612,72.5711,19617.0
2024-11-26 13:10:00,73.05,73.11,73.04,73.1,11146.0,72.5711,72.6308,72.5612,72.6208,11146.0
2024-11-26 13:15:00,73.09,73.16,73.08,73.14,27814.0,72.6109,72.6804,72.6009,72.6606,27814.0
2024-11-26 13:20:00,73.13,73.21,73.12,73.19,26209.0,72.6506,72.7301,72.6407,72.7102,26209.0
2024-11-26 13:25:00,73.17,73.27,73.17,73.23,19691.0,72.6904,72.7897,72.6904,72.75,19691.0
2024-11-26 13:30:00,73.23,73.24,73.2,73.23,13670.0,72.75,72.7599,72.7202,72.75,13670.0
2024-11-26 13:35:00,73.23,73.24,73.14,73.16,22368.0,72.75,72.7599,72.6606,72.6804,22368.0
2024-11-26 13:40:00,73.17,73.22,73.16,73.21,14846.0,72.6904,72.74,72.6804,72.7301,14846.0
2024-11-26 13:45:00,73.22,73.23,73.14,73.17,21526.0,72.74,72.75,72.6606,72.6904,21526.0
2024-11-26 13:50:00,73.18,73.24,73.16,73.19,17496.0,72.7003,72.7599,72.6804,72.7102,17496.0
2024-11-26 13:55:00,73.19,73.22,73.19,73.21,12635.0,72.7102,72.74,72.7102,72.7301,12635.0
2024-11-26 14:00:00,73.2,73.26,73.18,73.26,26737.0,72.7202,72.7798,72.7003,72.7798,26737.0
2024-11-26 14:05:00,73.25,73.25,73.12,73.15,23224.0,72.7698,72.7698,72.6407,72.6705,23224.0
2024-11-26 14:10:00,73.14,73.18,73.11,73.16,30562.0,72.6606,72.7003,72.6308,72.6804,30562.0
2024-11-26 14:15:00,73.16,73.21,73.06,73.09,40980.0,72.6804,72.7301,72.5811,72.6109,40980.0
2024-11-26 14:20:00,73.11,73.12,73.06,73.08,16824.0,72.6308,72.6407,72.5811,72.6009,16824.0
2024-11-26 14:25:00,73.08,73.17,73.06,73.17,24797.0,72.6009,72.6904,72.5811,72.6904,24797.0
2024-11-26 14:30:00,73.16,73.26,73.13,73.25,29487.0,72.6804,72.7798,72.6506,72.7698,29487.0
2024-11-26 14:35:00,73.25,73.25,73.11,73.21,43384.0,72.7698,72.7698,72.6308,72.7301,43384.0
2024-11-26 14:40:00,73.21,73.23,73.18,73.19,36631.0,72.7301,72.75,72.7003,72.7102,36631.0
2024-11-26 14:45:00,73.19,73.35,73.18,73.34,59242.0,72.7102,72.8692,72.7003,72.8592,59242.0
2024-11-26 14:50:00,73.34,73.37,73.33,73.36,13055.0,72.8592,72.889,72.8493,72.8791,13055.0
2024-11-26 14:55:00,73.36,73.39,73.34,73.38,15078.0,72.8791,72.9089,72.8592,72.899,15078.0
2024-11-26 15:00:00,73.37,73.37,73.33,73.34,16488.0,72.889,72.889,72.8493,72.8592,16488.0
2024-11-26 15:05:00,73.34,73.46,73.34,73.44,27478.0,72.8592,72.9785,72.8592,72.9586,27478.0
2024-11-26 15:10:00,73.44,73.49,73.43,73.45,18464.0,72.9586,73.0083,72.9487,72.9685,18464.0
2024-11-26 15:15:00,73.46,73.49,73.44,73.45,43158.0,72.9785,73.0083,72.9586,72.9685,43158.0
2024-11-26 15:20:00,73.45,73.51,73.45,73.51,34375.0,72.9685,73.0281,72.9685,73.0281,34375.0
2024-11-26 15:25:00,73.51,73.55,73.38,73.41,26971.0,73.0281,73.0679,72.899,72.9288,26971.0
2024-11-26 15:30:00,73.42,73.46,73.36,73.37,19113.0,72.9387,72.9785,72.8791,72.889,19113.0
2024-11-26 15:35:00,73.37,73.37,73.31,73.34,19481.0,72.889,72.889,72.8294,72.8592,19481.0
2024-11-26 15:40:00,73.34,73.34,73.3,73.31,24883.0,72.8592,72.8592,72.8195,72.8294,24883.0
2024-11-26 15:45:00,73.32,73.38,73.31,73.37,29382.0,72.8394,72.899,72.8294,72.889,29382.0
2024-11-26 15:50:00,73.37,73.39,73.27,73.3,58333.0,72.889,72.9089,72.7897,72.8195,58333.0
2024-11-26 15:55:00,73.3,73.42,73.23,73.28,291447.0,72.8195,72.9387,72.75,72.7996,291447.0
2024-11-27 09:30:00,73.08,73.55,72.75,72.83,124248.0,72.6009,73.0679,72.2731,72.3526,124248.0
2024-11-27 09:35:00,72.88,72.89,72.72,72.73,51810.0,72.4023,72.4122,72.2433,72.2532,51810.0
2024-11-27 09:40:00,72.76,72.86,72.66,72.83,65906.0,72.283,72.3824,72.1837,72.3526,65906.0
2024-11-27 09:45:00,72.86,73.02,72.83,72.98,98704.0,72.3824,72.5413,72.3526,72.5016,98704.0
2024-11-27 09:50:00,72.98,73.06,72.85,73.02,46672.0,72.5016,72.5811,72.3725,72.5413,46672.0
2024-11-27 09:55:00,72.98,73.0,72.78,72.86,40006.0,72.5016,72.5215,72.3029,72.3824,40006.0
2024-11-27 10:00:00,72.87,72.96,72.78,72.85,25029.0,72.3923,72.4817,72.3029,72.3725,25029.0
2024-11-27 10:05:00,72.86,72.86,72.75,72.76,18330.0,72.3824,72.3824,72.2731,72.283,18330.0
2024-11-27 10:10:00,72.78,72.8,72.63,72.67,38178.0,72.3029,72.3228,72.1539,72.1936,38178.0
2024-11-27 10:15:00,72.7,72.7,72.45,72.48,20023.0,72.2234,72.2234,71.9751,72.0049,20023.0
2024-11-27 10:20:00,72.48,72.66,72.45,72.61,23008.0,72.0049,72.1837,71.9751,72.134,23008.0
2024-11-27 10:25:00,72.61,72.69,72.51,72.58,42523.0,72.134,72.2135,72.0347,72.1042,42523.0
2024-11-27 10:30:00,72.61,72.61,72.35,72.38,59758.0,72.134,72.134,71.8757,71.9055,59758.0
2024-11-27 10:35:00,72.39,72.47,72.21,72.26,55553.0,71.9155,71.9949,71.7367,71.7863,55553.0
2024-11-27 10:40:00,72.24,72.49,72.21,72.45,27543.0,71.7665,72.0148,71.7367,71.9751,27543.0
2024-11-27 10:45:00,72.45,72.48,72.36,72.39,16628.0,71.9751,72.0049,71.8857,71.9155,16628.0
2024-11-27 10:50:00,72.38,72.44,72.32,72.42,11785.0,71.9055,71.9651,71.8459,71.9453,11785.0
2024-11-27 10:55:00,72.44,72.52,72.42,72.48,15828.0,71.9651,72.0446,71.9453,72.0049,15828.0
2024-11-27 11:00:00,72.45,72.54,72.37,72.52,18970.0,71.9751,72.0645,71.8956,72.0446,18970.0
2024-11-27 11:05:00,72.51,72.59,72.46,72.55,11775.0,72.0347,72.1142,71.985,72.0744,11775.0
2024-11-27 11:10:00,72.56,72.57,72.49,72.53,32029.0,72.0844,72.0943,72.0148,72.0546,32029.0
2024-11-27 11:15:00,72.54,72.7,72.54,72.67,58306.0,72.0645,72.2234,72.0645,72.1936,58306.0
2024-11-27 11:20:00,72.67,72.73,72.64,72.65,18184.0,72.1936,72.2532,72.1638,72.1738,18184.0
2024-11-27 11:25:00,72.65,72.65,72.51,72.54,42839.0,72.1738,72.1738,72.0347,72.0645,42839.0
2024-11-27 11:30:00,72.54,72.61,72.51,72.55,20145.0,72.0645,72.134,72.0347,72.0744,20145.0
2024-11-27 11:35:00,72.55,72.76,72.54,72.74,83189.0,72.0744,72.283,72.0645,72.2632,83189.0
2024-11-27 11:40:00,72.76,72.77,72.6,72.62,33618.0,72.283,72.293,72.1241,72.144,33618.0
2024-11-27 11:45:00,72.62,72.62,72.45,72.45,40622.0,72.144,72.144,71.9751,71.9751,40622.0
2024-11-27 11:50:00,72.47,72.48,72.37,72.42,20985.0,71.9949,72.0049,71.8956,71.9453,20985.0
2024-11-27 11:55:00,72.42,72.44,72.4,72.42,12491.0,71.9453,71.9651,71.9254,71.9453,12491.0
2024-11-27 12:00:00,72.44,72.44,72.32,72.33,18125.0,71.9651,71.9651,71.8459,71.8559,18125.0
2024-11-27 12:05:00,72.33,72.36,72.28,72.32,22523.0,71.8559,71.8857,71.8062,71.8459,22523.0
2024-11-27 12:10:00,72.32,72.47,72.31,72.45,22769.0,71.8459,71.9949,71.836,71.9751,22769.0
2024-11-27 12:15:00,72.45,72.49,72.43,72.45,10494.0,71.9751,72.0148,71.9552,71.9751,10494.0
2024-11-27 12:20:00,72.48,72.52,72.46,72.47,12724.0,72.0049,72.0446,71.985,71.9949,12724.0
2024-11-27 12:25:00,72.47,72.55,72.46,72.51,14291.0,71.9949,72.0744,71.985,72.0347,14291.0
2024-11-27 12:30:00,72.5,72.51,72.46,72.47,8703.0,72.0248,72.0347,71.985,71.9949,8703.0
2024-11-27 12:35:00,72.47,72.49,72.43,72.47,11203.0,71.9949,72.0148,71.9552,71.9949,11203.0
2024-11-27 12:40:00,72.47,72.55,72.47,72.51,14575.0,71.9949,72.0744,71.9949,72.0347,14575.0
2024-11-27 12:45:00,72.52,72.54,72.47,72.51,14490.0,72.0446,72.0645,71.9949,72.0347,14490.0
2024-11-27 12:50:00,72.52,72.56,72.5,72.53,16550.0,72.0446,72.0844,72.0248,72.0546,16550.0
2024-11-27 12:55:00,72.53,72.53,72.46,72.5,9192.0,72.0546,72.0546,71.985,72.0248,9192.0
2024-11-27 13:00:00,72.49,72.5,72.45,72.48,16361.0,72.0148,72.0248,71.9751,72.0049,16361.0
2024-11-27 13:05:00,72.48,72.48,72.35,72.36,35792.0,72.0049,72.0049,71.8757,71.8857,35792.0
2024-11-27 13:10:00,72.36,72.48,72.36,72.47,30773.0,71.8857,72.0049,71.8857,71.9949,30773.0
2024-11-27 13:15:00,72.48,72.5,72.43,72.43,11264.0,72.0049,72.0248,71.9552,71.9552,11264.0
2024-11-27 13:20:00,72.45,72.45,72.36,72.4,10625.0,71.9751,71.9751,71.8857,71.9254,10625.0
2024-11-27 13:25:00,72.38,72.42,72.37,72.41,12184.0,71.9055,71.9453,71.8956,71.9353,12184.0
2024-11-27 13:30:00,72.41,72.43,72.39,72.42,23775.0,71.9353,71.9552,71.9155,71.9453,23775.0
2024-11-27 13:35:00,72.41,72.5,72.41,72.5,9436.0,71.9353,72.0248,71.9353,72.0248,9436.0
2024-11-27 13:40:00,72.5,72.51,72.45,72.47,9649.0,72.0248,72.0347,71.9751,71.9949,9649.0
2024-11-27 13:45:00,72.47,72.48,72.41,72.44,13801.0,71.9949,72.0049,71.9353,71.9651,13801.0
2024-11-27 13:50:00,72.43,72.55,72.43,72.53,8921.0,71.9552,72.0744,71.9552,72.0546,8921.0
2024-11-27 13:55:00,72.53,72.57,72.52,72.56,18768.0,72.0546,72.0943,72.0446,72.0844,18768.0
2024-11-27 14:00:00,72.56,72.6,72.54,72.59,20028.0,72.0844,72.1241,72.0645,72.1142,20028.0
2024-11-27 14:05:00,72.59,72.6,72.55,72.57,17489.0,72.1142,72.1241,72.0744,72.0943,17489.0
2024-11-27 14:10:00,72.57,72.63,72.57,72.61,13112.0,72.0943,72.1539,72.0943,72.134,13112.0
2024-11-27 14:15:00,72.61,72.61,72.51,72.51,25911.0,72.134,72.134,72.0347,72.0347,25911.0
2024-11-27 14:20:00,72.48,72.5,72.43,72.48,13550.0,72.0049,72.0248,71.9552,72.0049,13550.0
2024-11-27 14:25:00,72.46,72.47,72.42,72.42,12508.0,71.985,71.9949,71.9453,71.9453,12508.0
2024-11-27 14:30:00,72.42,72.5,72.41,72.46,16721.0,71.9453,72.0248,71.9353,71.985,16721.0
2024-11-27 14:35:00,72.47,72.5,72.44,72.48,18181.0,71.9949,72.0248,71.9651,72.0049,18181.0
2024-11-27 14:40:00,72.48,72.49,72.46,72.47,13924.0,72.0049,72.0148,71.985,71.9949,13924.0
2024-11-27 14:45:00,72.47,72.5,72.45,72.48,14936.0,71.9949,72.0248,71.9751,72.0049,14936.0
2024-11-27 14:50:00,72.48,72.49,72.4,72.41,17918.0,72.0049,72.0148,71.9254,71.9353,17918.0
2024-11-27 14:55:00,72.42,72.42,72.37,72.41,22527.0,71.9453,71.9453,71.8956,71.9353,22527.0
2024-11-27 15:00:00,72.41,72.52,72.4,72.52,21574.0,71.9353,72.0446,71.9254,72.0446,21574.0
2024-11-27 15:05:00,72.52,72.55,72.47,72.49,40424.0,72.0446,72.0744,71.9949,72.0148,40424.0
2024-11-27 15:10:00,72.48,72.57,72.47,72.55,29109.0,72.0049,72.0943,71.9949,72.0744,29109.0
2024-11-27 15:15:00,72.55,72.56,72.43,72.44,55204.0,72.0744,72.0844,71.9552,71.9651,55204.0
2024-11-27 15:20:00,72.43,72.44,72.35,72.38,24660.0,71.9552,71.9651,71.8757,71.9055,24660.0
2024-11-27 15:25:00,72.38,72.49,72.38,72.48,30568.0,71.9055,72.0148,71.9055,72.0049,30568.0
2024-11-27 15:30:00,72.48,72.51,72.43,72.5,25909.0,72.0049,72.0347,71.9552,72.0248,25909.0
2024-11-27 15:35:00,72.49,72.51,72.45,72.45,37040.0,72.0148,72.0347,71.9751,71.9751,37040.0
2024-11-27 15:40:00,72.45,72.45,72.38,72.42,25731.0,71.9751,71.9751,71.9055,71.9453,25731.0
2024-11-27 15:45:00,72.42,72.46,72.42,72.46,26457.0,71.9453,71.985,71.9453,71.985,26457.0
2024-11-27 15:50:00,72.45,72.57,72.42,72.53,116597.0,71.9751,72.0943,71.9453,72.0546,116597.0
2024-11-27 15:55:00,72.53,72.76,72.52,72.73,367452.0,72.0546,72.283,72.0446,72.2532,367452.0
2024-11-29 09:30:00,73.07,73.39,73.04,73.09,96662.0,72.591,72.9089,72.5612,72.6109,96662.0
2024-11-29 09:35:00,73.11,73.16,72.83,72.9,55582.0,72.6308,72.6804,72.3526,72.4221,55582.0
2024-11-29 09:40:00,72.9,72.94,72.67,72.78,50419.0,72.4221,72.4619,72.1936,72.3029,50419.0
2024-11-29 09:45:00,72.8,73.03,72.77,73.0,31165.0,72.3228,72.5513,72.293,72.5215,31165.0
2024-11-29 09:50:00,72.95,73.15,72.95,73.09,37959.0,72.4718,72.6705,72.4718,72.6109,37959.0
2024-11-29 09:55:00,73.05,73.17,73.0,73.14,35142.0,72.5711,72.6904,72.5215,72.6606,35142.0
2024-11-29 10:00:00,73.14,73.15,72.95,73.08,28477.0,72.6606,72.6705,72.4718,72.6009,28477.0
2024-11-29 10:05:00,73.08,73.26,73.07,73.22,23867.0,72.6009,72.7798,72.591,72.74,23867.0
2024-11-29 10:10:00,73.21,73.29,73.2,73.28,80262.0,72.7301,72.8096,72.7202,72.7996,80262.0
2024-11-29 10:15:00,73.28,73.32,73.15,73.16,29511.0,72.7996,72.8394,72.6705,72.6804,29511.0
2024-11-29 10:20:00,73.17,73.17,72.94,72.96,60292.0,72.6904,72.6904,72.4619,72.4817,60292.0
2024-11-29 10:25:00,72.96,72.97,72.88,72.95,29041.0,72.4817,72.4917,72.4023,72.4718,29041.0
2024-11-29 10:30:00,72.96,72.97,72.91,72.93,29854.0,72.4817,72.4917,72.4321,72.4519,29854.0
2024-11-29 10:35:00,72.95,72.98,72.88,72.97,24096.0,72.4718,72.5016,72.4023,72.4917,24096.0
2024-11-29 10:40:00,72.97,72.97,72.88,72.92,32230.0,72.4917,72.4917,72.4023,72.442,32230.0
2024-11-29 10:45:00,72.94,72.95,72.87,72.89,28899.0,72.4619,72.4718,72.3923,72.4122,28899.0
2024-11-29 10:50:00,72.9,72.95,72.89,72.89,24021.0,72.4221,72.4718,72.4122,72.4122,24021.0
2024-11-29 10:55:00,72.87,72.88,72.77,72.81,43339.0,72.3923,72.4023,72.293,72.3327,43339.0
2024-11-29 11:00:00,72.82,72.92,72.82,72.85,21371.0,72.3427,72.442,72.3427,72.3725,21371.0
2024-11-29 11:05:00,72.85,72.88,72.82,72.85,34651.0,72.3725,72.4023,72.3427,72.3725,34651.0
2024-11-29 11:10:00,72.85,72.88,72.79,72.85,33683.0,72.3725,72.4023,72.3128,72.3725,33683.0
2024-11-29 11:15:00,72.85,72.94,72.85,72.92,15118.0,72.3725,72.4619,72.3725,72.442,15118.0
2024-11-29 11:20:00,72.93,72.94,72.81,72.82,20615.0,72.4519,72.4619,72.3327,72.3427,20615.0
2024-11-29 11:25:00,72.82,72.84,72.69,72.71,65221.0,72.3427,72.3625,72.2135,72.2334,65221.0
2024-11-29 11:30:00,72.7,72.83,72.69,72.79,73223.0,72.2234,72.3526,72.2135,72.3128,73223.0
2024-11-29 11:35:00,72.79,72.8,72.7,72.74,48373.0,72.3128,72.3228,72.2234,72.2632,48373.0
2024-11-29 11:40:00,72.77,72.78,72.73,72.74,16835.0,72.293,72.3029,72.2532,72.2632,16835.0
2024-11-29 11:45:00,72.75,72.84,72.73,72.81,25176.0,72.2731,72.3625,72.2532,72.3327,25176.0
2024-11-29 11:50:00,72.82,72.93,72.82,72.91,24044.0,72.3427,72.4519,72.3427,72.4321,24044.0
2024-11-29 11:55:00,72.91,72.91,72.87,72.88,12166.0,72.4321,72.4321,72.3923,72.4023,12166.0
2024-11-29 12:00:00,72.89,72.89,72.85,72.89,28637.0,72.4122,72.4122,72.3725,72.4122,28637.0
2024-11-29 12:05:00,72.89,72.97,72.88,72.95,20183.0,72.4122,72.4917,72.4023,72.4718,20183.0
2024-11-29 12:10:00,72.95,73.0,72.93,72.97,70246.0,72.4718,72.5215,72.4519,72.4917,70246.0
2024-11-29 12:15:00,72.97,73.0,72.9,72.9,34507.0,72.4917,72.5215,72.4221,72.4221,34507.0
2024-11-29 12:20:00,72.91,72.91,72.79,72.79,26515.0,72.4321,72.4321,72.3128,72.3128,26515.0
2024-11-29 12:25:00,72.79,72.84,72.78,72.8,39426.0,72.3128,72.3625,72.3029,72.3228,39426.0
2024-11-29 12:30:00,72.8,72.86,72.75,72.76,30348.0,72.3228,72.3824,72.2731,72.283,30348.0
2024-11-29 12:35:00,72.76,72.8,72.73,72.74,40058.0,72.283,72.3228,72.2532,72.2632,40058.0
2024-11-29 12:40:00,72.75,72.82,72.73,72.79,40610.0,72.2731,72.3427,72.2532,72.3128,40610.0
2024-11-29 12:45:00,72.78,72.81,72.75,72.78,58524.0,72.3029,72.3327,72.2731,72.3029,58524.0
2024-11-29 12:50:00,72.78,72.88,72.69,72.71,76948.0,72.3029,72.4023,72.2135,72.2334,76948.0
2024-11-29 12:55:00,72.72,72.83,72.67,72.7,167606.0,72.2433,72.3526,72.1936,72.2234,167606.0
2024-12-02 09:30:00,72.93,73.0,72.31,72.83,152756.0,72.4519,72.5215,71.836,72.3526,152756.0
2024-12-02 09:35:00,72.84,73.25,72.79,73.11,69775.0,72.3625,72.7698,72.3128,72.6308,69775.0
2024-12-02 09:40:00,73.11,73.19,73.02,73.13,48536.0,72.6308,72.7102,72.5413,72.6506,48536.0
2024-12-02 09:45:00,73.13,73.37,73.03,73.33,48891.0,72.6506,72.889,72.5513,72.8493,48891.0
2024-12-02 09:50:00,73.38,73.56,73.38,73.42,77889.0,72.899,73.0778,72.899,72.9387,77889.0
2024-12-02 09:55:00,73.43,73.46,73.31,73.37,59028.0,72.9487,72.9785,72.8294,72.889,59028.0
2024-12-02 10:00:00,73.42,73.51,73.36,73.43,40377.0,72.9387,73.0281,72.8791,72.9487,40377.0
2024-12-02 10:05:00,73.44,73.83,73.44,73.71,186601.0,72.9586,73.346,72.9586,73.2268,186601.0
2024-12-02 10:10:00,73.71,73.83,73.66,73.78,49306.0,73.2268,73.346,73.1771,73.2964,49306.0
2024-12-02 10:15:00,73.79,73.95,73.75,73.75,58659.0,73.3063,73.4652,73.2666,73.2666,58659.0
2024-12-02 10:20:00,73.72,73.8,73.7,73.75,42596.0,73.2368,73.3162,73.2169,73.2666,42596.0
2024-12-02 10:25:00,73.77,73.94,73.73,73.83,19553.0,73.2864,73.4553,73.2467,73.346,19553.0
2024-12-02 10:30:00,73.81,73.81,73.53,73.57,51032.0,73.3262,73.3262,73.048,73.0877,51032.0
2024-12-02 10:35:00,73.58,73.71,73.54,73.69,18329.0,73.0977,73.2268,73.0579,73.2069,18329.0
2024-12-02 10:40:00,73.7,73.73,73.65,73.67,20219.0,73.2169,73.2467,73.1672,73.1871,20219.0
2024-12-02 10:45:00,73.66,73.74,73.64,73.66,17268.0,73.1771,73.2566,73.1573,73.1771,17268.0
2024-12-02 10:50:00,73.65,73.75,73.64,73.7,20325.0,73.1672,73.2666,73.1573,73.2169,20325.0
2024-12-02 10:55:00,73.69,73.7,73.61,73.63,21929.0,73.2069,73.2169,73.1275,73.1473,21929.0
2024-12-02 11:00:00,73.64,73.7,73.64,73.69,17869.0,73.1573,73.2169,73.1573,73.2069,17869.0
2024-12-02 11:05:00,73.7,73.78,73.67,73.77,21301.0,73.2169,73.2964,73.1871,73.2864,21301.0
2024-12-02 11:10:00,73.77,73.81,73.62,73.63,22390.0,73.2864,73.3262,73.1374,73.1473,22390.0
2024-12-02 11:15:00,73.64,73.69,73.61,73.66,13857.0,73.1573,73.2069,73.1275,73.1771,13857.0
2024-12-02 11:20:00,73.65,73.67,73.61,73.66,21375.0,73.1672,73.1871,73.1275,73.1771,21375.0
2024-12-02 11:25:00,73.65,73.75,73.61,73.75,34203.0,73.1672,73.2666,73.1275,73.2666,34203.0
2024-12-02 11:30:00,73.78,73.87,73.76,73.85,19315.0,73.2964,73.3858,73.2765,73.3659,19315.0
2024-12-02 11:35:00,73.84,73.87,73.78,73.86,36579.0,73.356,73.3858,73.2964,73.3758,36579.0
2024-12-02 11:40:00,73.85,73.89,73.7,73.7,22443.0,73.3659,73.4056,73.2169,73.2169,22443.0
2024-12-02 11:45:00,73.71,73.76,73.7,73.72,24667.0,73.2268,73.2765,73.2169,73.2368,24667.0
2024-12-02 11:50:00,73.73,73.75,73.65,73.67,24007.0,73.2467,73.2666,73.1672,73.1871,24007.0
2024-12-02 11:55:00,73.65,73.66,73.58,73.59,23357.0,73.1672,73.1771,73.0977,73.1076,23357.0
2024-12-02 12:00:00,73.59,73.72,73.59,73.7,25739.0,73.1076,73.2368,73.1076,73.2169,25739.0
2024-12-02 12:05:00,73.71,73.72,73.68,73.72,14029.0,73.2268,73.2368,73.197,73.2368,14029.0
2024-12-02 12:10:00,73.73,73.75,73.64,73.71,49557.0,73.2467,73.2666,73.1573,73.2268,49557.0
2024-12-02 12:15:00,73.71,73.71,73.5,73.51,22810.0,73.2268,73.2268,73.0182,73.0281,22810.0
2024-12-02 12:20:00,73.52,73.59,73.52,73.57,11072.0,73.0381,73.1076,73.0381,73.0877,11072.0
2024-12-02 12:25:00,73.57,73.57,73.45,73.45,10430.0,73.0877,73.0877,72.9685,72.9685,10430.0
2024-12-02 12:30:00,73.44,73.48,73.42,73.47,72113.0,72.9586,72.9983,72.9387,72.9884,72113.0
2024-12-02 12:35:00,73.45,73.47,73.4,73.47,56963.0,72.9685,72.9884,72.9189,72.9884,56963.0
2024-12-02 12:40:00,73.48,73.6,73.48,73.6,11357.0,72.9983,73.1175,72.9983,73.1175,11357.0
2024-12-02 12:45:00,73.6,73.65,73.6,73.64,16586.0,73.1175,73.1672,73.1175,73.1573,16586.0
2024-12-02 12:50:00,73.64,73.68,73.63,73.65,16337.0,73.1573,73.197,73.1473,73.1672,16337.0
2024-12-02 12:55:00,73.66,73.66,73.54,73.55,12396.0,73.1771,73.1771,73.0579,73.0679,12396.0
2024-12-02 13:00:00,73.56,73.6,73.52,73.6,12549.0,73.0778,73.1175,73.0381,73.1175,12549.0
2024-12-02 13:05:00,73.6,73.67,73.6,73.67,15065.0,73.1175,73.1871,73.1175,73.1871,15065.0
2024-12-02 13:10:00,73.68,73.68,73.61,73.61,11738.0,73.197,73.197,73.1275,73.1275,11738.0
2024-12-02 13:15:00,73.62,73.63,73.49,73.5,44254.0,73.1374,73.1473,73.0083,73.0182,44254.0
2024-12-02 13:20:00,73.48,73.51,73.47,73.5,13057.0,72.9983,73.0281,72.9884,73.0182,13057.0
2024-12-02 13:25:00,73.5,73.53,73.48,73.5,10880.0,73.0182,73.048,72.9983,73.0182,10880.0
2024-12-02 13:30:00,73.51,73.51,73.43,73.49,8781.0,73.0281,73.0281,72.9487,73.0083,8781.0
2024-12-02 13:35:00,73.49,73.5,73.46,73.5,14302.0,73.0083,73.0182,72.9785,73.0182,14302.0
2024-12-02 13:40:00,73.49,73.55,73.49,73.54,17764.0,73.0083,73.0679,73.0083,73.0579,17764.0
2024-12-02 13:45:00,73.54,73.55,73.53,73.55,5551.0,73.0579,73.0679,73.048,73.0679,5551.0
2024-12-02 13:50:00,73.56,73.59,73.55,73.59,7822.0,73.0778,73.1076,73.0679,73.1076,7822.0
2024-12-02 13:55:00,73.59,73.62,73.56,73.58,16749.0,73.1076,73.1374,73.0778,73.0977,16749.0
2024-12-02 14:00:00,73.58,73.64,73.57,73.62,21416.0,73.0977,73.1573,73.0877,73.1374,21416.0
2024-12-02 14:05:00,73.63,73.63,73.56,73.62,24305.0,73.1473,73.1473,73.0778,73.1374,24305.0
2024-12-02 14:10:00,73.62,73.62,73.56,73.58,16892.0,73.1374,73.1374,73.0778,73.0977,16892.0
2024-12-02 14:15:00,73.59,73.62,73.54,73.55,10750.0,73.1076,73.1374,73.0579,73.0679,10750.0
2024-12-02 14:20:00,73.56,73.56,73.46,73.48,30334.0,73.0778,73.0778,72.9785,72.9983,30334.0
2024-12-02 14:25:00,73.49,73.51,73.47,73.48,16281.0,73.0083,73.0281,72.9884,72.9983,16281.0
2024-12-02 14:30:00,73.48,73.58,73.47,73.58,12748.0,72.9983,73.0977,72.9884,73.0977,12748.0
2024-12-02 14:35:00,73.57,73.59,73.54,73.55,13146.0,73.0877,73.1076,73.0579,73.0679,13146.0
2024-12-02 14:40:00,73.55,73.55,73.49,73.49,22609.0,73.0679,73.0679,73.0083,73.0083,22609.0
2024-12-02 14:45:00,73.5,73.55,73.44,73.45,48366.0,73.0182,73.0679,72.9586,72.9685,48366.0
2024-12-02 14:50:00,73.45,73.48,73.45,73.47,13215.0,72.9685,72.9983,72.9685,72.9884,13215.0
2024-12-02 14:55:00,73.46,73.5,73.44,73.47,19925.0,72.9785,73.0182,72.9586,72.9884,19925.0
2024-12-02 15:00:00,73.45,73.51,73.45,73.47,19875.0,72.9685,73.0281,72.9685,72.9884,19875.0
2024-12-02 15:05:00,73.48,73.48,73.42,73.45,16187.0,72.9983,72.9983,72.9387,72.9685,16187.0
2024-12-02 15:10:00,73.44,73.46,73.42,73.42,29139.0,72.9586,72.9785,72.9387,72.9387,29139.0
2024-12-02 15:15:00,73.43,73.48,73.43,73.45,41158.0,72.9487,72.9983,72.9487,72.9685,41158.0
2024-12-02 15:20:00,73.45,73.47,73.41,73.42,25744.0,72.9685,72.9884,72.9288,72.9387,25744.0
2024-12-02 15:25:00,73.42,73.44,73.4,73.42,21473.0,72.9387,72.9586,72.9189,72.9387,21473.0
2024-12-02 15:30:00,73.42,73.42,73.38,73.41,30773.0,72.9387,72.9387,72.899,72.9288,30773.0
2024-12-02 15:35:00,73.41,73.41,73.36,73.38,26584.0,72.9288,72.9288,72.8791,72.899,26584.0
2024-12-02 15:40:00,73.37,73.39,73.17,73.24,60175.0,72.889,72.9089,72.6904,72.7599,60175.0
2024-12-02 15:45:00,73.24,73.29,73.22,73.26,35129.0,72.7599,72.8096,72.74,72.7798,35129.0
2024-12-02 15:50:00,73.25,73.25,73.16,73.17,79071.0,72.7698,72.7698,72.6804,72.6904,79071.0
2024-12-02 15:55:00,73.17,73.21,73.02,73.09,277083.0,72.6904,72.7301,72.5413,72.6109,277083.0
2024-12-03 09:30:00,72.9,72.95,72.41,72.62,98143.0,72.4221,72.4718,71.9353,72.144,98143.0
2024-12-03 09:35:00,72.68,72.74,72.47,72.74,27647.0,72.2036,72.2632,71.9949,72.2632,27647.0
2024-12-03 09:40:00,72.77,72.83,72.71,72.81,18222.0,72.293,72.3526,72.2334,72.3327,18222.0
2024-12-03 09:45:00,72.81,72.89,72.77,72.81,26321.0,72.3327,72.4122,72.293,72.3327,26321.0
2024-12-03 09:50:00,72.81,72.85,72.64,72.66,26807.0,72.3327,72.3725,72.1638,72.1837,26807.0
2024-12-03 09:55:00,72.66,72.81,72.66,72.81,24395.0,72.1837,72.3327,72.1837,72.3327,24395.0
2024-12-03 10:00:00,72.8,72.81,72.62,72.67,60945.0,72.3228,72.3327,72.144,72.1936,60945.0
2024-12-03 10:05:00,72.66,72.69,72.5,72.55,39643.0,72.1837,72.2135,72.0248,72.0744,39643.0
2024-12-03 10:10:00,72.55,72.61,72.46,72.48,34107.0,72.0744,72.134,71.985,72.0049,34107.0
2024-12-03 10:15:00,72.48,72.54,72.45,72.49,33583.0,72.0049,72.0645,71.9751,72.0148,33583.0
2024-12-03 10:20:00,72.48,72.61,72.46,72.59,15911.0,72.0049,72.134,71.985,72.1142,15911.0
2024-12-03 10:25:00,72.59,72.6,72.54,72.57,22741.0,72.1142,72.1241,72.0645,72.0943,22741.0
2024-12-03 10:30:00,72.55,72.56,72.42,72.42,16261.0,72.0744,72.0844,71.9453,71.9453,16261.0
2024-12-03 10:35:00,72.45,72.52,72.44,72.47,21770.0,71.9751,72.0446,71.9651,71.9949,21770.0
2024-12-03 10:40:00,72.48,72.48,72.39,72.43,15210.0,72.0049,72.0049,71.9155,71.9552,15210.0
2024-12-03 10:45:00,72.45,72.46,72.38,72.44,17309.0,71.9751,71.985,71.9055,71.9651,17309.0
2024-12-03 10:50:00,72.44,72.44,72.32,72.35,12756.0,71.9651,71.9651,71.8459,71.8757,12756.0
2024-12-03 10:55:00,72.34,72.42,72.34,72.41,12577.0,71.8658,71.9453,71.8658,71.9353,12577.0
2024-12-03 11:00:00,72.41,72.5,72.4,72.48,16131.0,71.9353,72.0248,71.9254,72.0049,16131.0
2024-12-03 11:05:00,72.48,72.49,72.39,72.43,17505.0,72.0049,72.0148,71.9155,71.9552,17505.0
2024-12-03 11:10:00,72.43,72.43,72.35,72.37,23169.0,71.9552,71.9552,71.8757,71.8956,23169.0
2024-12-03 11:15:00,72.36,72.44,72.34,72.44,16083.0,71.8857,71.9651,71.8658,71.9651,16083.0
2024-12-03 11:20:00,72.44,72.44,72.42,72.43,8892.0,71.9651,71.9651,71.9453,71.9552,8892.0
2024-12-03 11:25:00,72.42,72.44,72.38,72.39,24940.0,71.9453,71.9651,71.9055,71.9155,24940.0
2024-12-03 11:30:00,72.38,72.41,72.3,72.33,20431.0,71.9055,71.9353,71.8261,71.8559,20431.0
2024-12-03 11:35:00,72.34,72.35,72.26,72.27,13373.0,71.8658,71.8757,71.7863,71.7963,13373.0
2024-12-03 11:40:00,72.28,72.31,72.26,72.28,15158.0,71.8062,71.836,71.7863,71.8062,15158.0
2024-12-03 11:45:00,72.28,72.38,72.27,72.38,17342.0,71.8062,71.9055,71.7963,71.9055,17342.0
2024-12-03 11:50:00,72.37,72.53,72.37,72.52,14400.0,71.8956,72.0546,71.8956,72.0446,14400.0
2024-12-03 11:55:00,72.52,72.54,72.43,72.51,37671.0,72.0446,72.0645,71.9552,72.0347,37671.0
2024-12-03 12:00:00,72.51,72.52,72.48,72.51,11740.0,72.0347,72.0446,72.0049,72.0347,11740.0
2024-12-03 12:05:00,72.5,72.52,72.49,72.52,13478.0,72.0248,72.0446,72.0148,72.0446,13478.0
2024-12-03 12:10:00,72.52,72.62,72.51,72.59,11340.0,72.0446,72.144,72.0347,72.1142,11340.0
2024-12-03 12:15:00,72.59,72.65,72.56,72.65,22770.0,72.1142,72.1738,72.0844,72.1738,22770.0
2024-12-03 12:20:00,72.64,72.67,72.62,72.63,8297.0,72.1638,72.1936,72.144,72.1539,8297.0
2024-12-03 12:25:00,72.62,72.62,72.6,72.61,5948.0,72.144,72.144,72.1241,72.134,5948.0
2024-12-03 12:30:00,72.61,72.69,72.56,72.68,20301.0,72.134,72.2135,72.0844,72.2036,20301.0
2024-12-03 12:35:00,72.66,72.7,72.65,72.7,13634.0,72.1837,72.2234,72.1738,72.2234,13634.0
2024-12-03 12:40:00,72.71,72.72,72.66,72.67,11419.0,72.2334,72.2433,72.1837,72.1936,11419.0
2024-12-03 12:45:00,72.67,72.73,72.64,72.73,8539.0,72.1936,72.2532,72.1638,72.2532,8539.0
2024-12-03 12:50:00,72.73,72.73,72.7,72.71,14956.0,72.2532,72.2532,72.2234,72.2334,14956.0
2024-12-03 12:55:00,72.71,72.76,72.68,72.75,12554.0,72.2334,72.283,72.2036,72.2731,12554.0
2024-12-03 13:00:00,72.76,72.76,72.73,72.75,12820.0,72.283,72.283,72.2532,72.2731,12820.0
2024-12-03 13:05:00,72.75,72.79,72.74,72.74,9780.0,72.2731,72.3128,72.2632,72.2632,9780.0
2024-12-03 13:10:00,72.74,72.75,72.71,72.73,11154.0,72.2632,72.2731,72.2334,72.2532,11154.0
2024-12-03 13:15:00,72.73,72.77,72.72,72.77,10459.0,72.2532,72.293,72.2433,72.293,10459.0
2024-12-03 13:20:00,72.77,72.86,72.77,72.83,12887.0,72.293,72.3824,72.293,72.3526,12887.0
2024-12-03 13:25:00,72.83,72.85,72.81,72.81,11831.0,72.3526,72.3725,72.3327,72.3327,11831.0
2024-12-03 13:30:00,72.81,72.82,72.77,72.8,11362.0,72.3327,72.3427,72.293,72.3228,11362.0
2024-12-03 13:35:00,72.8,72.81,72.77,72.78,19043.0,72.3228,72.3327,72.293,72.3029,19043.0
2024-12-03 13:40:00,72.79,72.8,72.73,72.73,9394.0,72.3128,72.3228,72.2532,72.2532,9394.0
2024-12-03 13:45:00,72.74,72.75,72.67,72.74,45113.0,72.2632,72.2731,72.1936,72.2632,45113.0
2024-12-03 13:50:00,72.74,72.75,72.73,72.73,4406.0,72.2632,72.2731,72.2532,72.2532,4406.0
2024-12-03 13:55:00,72.74,72.8,72.73,72.76,18256.0,72.2632,72.3228,72.2532,72.283,18256.0
2024-12-03 14:00:00,72.76,72.76,72.7,72.7,8863.0,72.283,72.283,72.2234,72.2234,8863.0
2024-12-03 14:05:00,72.71,72.78,72.7,72.77,15216.0,72.2334,72.3029,72.2234,72.293,15216.0
2024-12-03 14:10:00,72.76,72.79,72.72,72.72,19212.0,72.283,72.3128,72.2433,72.2433,19212.0
2024-12-03 14:15:00,72.73,72.73,72.69,72.72,12557.0,72.2532,72.2532,72.2135,72.2433,12557.0
2024-12-03 14:20:00,72.72,72.75,72.7,72.75,13549.0,72.2433,72.2731,72.2234,72.2731,13549.0
2024-12-03 14:25:00,72.75,72.77,72.72,72.73,15237.0,72.2731,72.293,72.2433,72.2532,15237.0
2024-12-03 14:30:00,72.73,72.92,72.73,72.92,18602.0,72.2532,72.442,72.2532,72.442,18602.0
2024-12-03 14:35:00,72.91,72.92,72.86,72.86,16991.0,72.4321,72.442,72.3824,72.3824,16991.0
2024-12-03 14:40:00,72.87,72.87,72.84,72.85,10920.0,72.3923,72.3923,72.3625,72.3725,10920.0
2024-12-03 14:45:00,72.84,72.87,72.84,72.84,13655.0,72.3625,72.3923,72.3625,72.3625,13655.0
2024-12-03 14:50:00,72.85,72.86,72.84,72.86,9303.0,72.3725,72.3824,72.3625,72.3824,9303.0
2024-12-03 14:55:00,72.86,72.88,72.82,72.86,21529.0,72.3824,72.4023,72.3427,72.3824,21529.0
2024-12-03 15:00:00,72.86,72.92,72.85,72.9,11440.0,72.3824,72.442,72.3725,72.4221,11440.0
2024-12-03 15:05:00,72.9,73.0,72.89,73.0,21838.0,72.4221,72.5215,72.4122,72.5215,21838.0
2024-12-03 15:10:00,73.0,73.02,72.98,73.01,39271.0,72.5215,72.5413,72.5016,72.5314,39271.0
2024-12-03 15:15:00,73.0,73.02,72.96,73.0,25309.0,72.5215,72.5413,72.4817,72.5215,25309.0
2024-12-03 15:20:00,73.01,73.09,73.0,73.02,26998.0,72.5314,72.6109,72.5215,72.5413,26998.0
2024-12-03 15:25:00,73.02,73.07,73.02,73.06,23438.0,72.5413,72.591,72.5413,72.5811,23438.0
2024-12-03 15:30:00,73.06,73.06,72.98,73.03,32958.0,72.5811,72.5811,72.5016,72.5513,32958.0
2024-12-03 15:35:00,73.03,73.07,72.99,73.01,25461.0,72.5513,72.591,72.5115,72.5314,25461.0
2024-12-03 15:40:00,73.0,73.05,72.98,73.02,36961.0,72.5215,72.5711,72.5016,72.5413,36961.0
2024-12-03 15:45:00,73.01,73.06,72.97,73.02,49959.0,72.5314,72.5811,72.4917,72.5413,49959.0
2024-12-03 15:50:00,73.02,73.11,73.02,73.04,90694.0,72.5413,72.6308,72.5413,72.5612,90694.0
2024-12-03 15:55:00,73.04,73.2,73.03,73.15,264716.0,72.5612,72.7202,72.5513,72.6705,264716.0
2024-12-04 09:30:00,73.59,73.86,73.42,73.56,70720.0,73.1076,73.3758,72.9387,73.0778,70720.0
2024-12-04 09:35:00,73.56,73.66,73.37,73.37,29190.0,73.0778,73.1771,72.889,72.889,29190.0
2024-12-04 09:40:00,73.41,73.63,73.39,73.52,12136.0,72.9288,73.1473,72.9089,73.0381,12136.0
2024-12-04 09:45:00,73.5,73.84,73.47,73.63,34651.0,73.0182,73.356,72.9884,73.1473,34651.0
2024-12-04 09:50:00,73.64,73.7,73.62,73.62,30715.0,73.1573,73.2169,73.1374,73.1374,30715.0
2024-12-04 09:55:00,73.64,73.76,73.61,73.76,22702.0,73.1573,73.2765,73.1275,73.2765,22702.0
2024-12-04 10:00:00,73.74,73.93,73.67,73.89,40096.0,73.2566,73.4454,73.1871,73.4056,40096.0
2024-12-04 10:05:00,73.91,73.98,73.88,73.95,47979.0,73.4255,73.495,73.3957,73.4652,47979.0
2024-12-04 10:10:00,73.95,74.06,73.94,74.01,53392.0,73.4652,73.5745,73.4553,73.5249,53392.0
2024-12-04 10:15:00,74.01,74.01,73.78,73.82,30440.0,73.5249,73.5249,73.2964,73.3361,30440.0
2024-12-04 10:20:00,73.83,73.95,73.82,73.9,11731.0,73.346,73.4652,73.3361,73.4156,11731.0
2024-12-04 10:25:00,73.91,73.98,73.9,73.95,11248.0,73.4255,73.495,73.4156,73.4652,11248.0
2024-12-04 10:30:00,73.95,74.06,73.93,74.06,11128.0,73.4652,73.5745,73.4454,73.5745,11128.0
2024-12-04 10:35:00,74.06,74.17,74.03,74.08,32633.0,73.5745,73.6838,73.5447,73.5944,32633.0
2024-12-04 10:40:00,74.08,74.17,74.07,74.16,27839.0,73.5944,73.6838,73.5845,73.6739,27839.0
2024-12-04 10:45:00,74.14,74.2,74.01,74.06,44475.0,73.654,73.7136,73.5249,73.5745,44475.0
2024-12-04 10:50:00,74.07,74.07,73.98,74.02,14306.0,73.5845,73.5845,73.495,73.5348,14306.0
2024-12-04 10:55:00,74.0,74.13,74.0,74.09,10907.0,73.5149,73.6441,73.5149,73.6043,10907.0
2024-12-04 11:00:00,74.11,74.13,73.97,73.99,14335.0,73.6242,73.6441,73.4851,73.505,14335.0
2024-12-04 11:05:00,73.99,74.03,73.94,74.02,17856.0,73.505,73.5447,73.4553,73.5348,17856.0
2024-12-04 11:10:00,74.03,74.03,73.91,73.94,8913.0,73.5447,73.5447,73.4255,73.4553,8913.0
2024-12-04 11:15:00,73.93,73.93,73.82,73.84,14514.0,73.4454,73.4454,73.3361,73.356,14514.0
2024-12-04 11:20:00,73.85,73.91,73.81,73.9,43413.0,73.3659,73.4255,73.3262,73.4156,43413.0
2024-12-04 11:25:00,73.9,74.04,73.87,74.03,148742.0,73.4156,73.5547,73.3858,73.5447,148742.0
2024-12-04 11:30:00,74.05,74.07,74.0,74.05,15520.0,73.5646,73.5845,73.5149,73.5646,15520.0
2024-12-04 11:35:00,74.06,74.08,73.95,73.99,12493.0,73.5745,73.5944,73.4652,73.505,12493.0
2024-12-04 11:40:00,73.99,74.01,73.97,73.97,5790.0,73.505,73.5249,73.4851,73.4851,5790.0
2024-12-04 11:45:00,73.98,74.05,73.97,74.05,10131.0,73.495,73.5646,73.4851,73.5646,10131.0
2024-12-04 11:50:00,74.04,74.05,74.01,74.03,14126.0,73.5547,73.5646,73.5249,73.5447,14126.0
2024-12-04 11:55:00,74.04,74.1,74.04,74.06,18575.0,73.5547,73.6143,73.5547,73.5745,18575.0
2024-12-04 12:00:00,74.07,74.19,74.06,74.13,12385.0,73.5845,73.7037,73.5745,73.6441,12385.0
2024-12-04 12:05:00,74.15,74.15,74.11,74.14,5188.0,73.6639,73.6639,73.6242,73.654,5188.0
2024-12-04 12:10:00,74.12,74.16,74.1,74.16,11854.0,73.6341,73.6739,73.6143,73.6739,11854.0
2024-12-04 12:15:00,74.14,74.25,74.13,74.23,17063.0,73.654,73.7633,73.6441,73.7434,17063.0
2024-12-04 12:20:00,74.23,74.31,74.21,74.29,26779.0,73.7434,73.8229,73.7235,73.803,26779.0
2024-12-04 12:25:00,74.31,74.39,74.29,74.37,16709.0,73.8229,73.9024,73.803,73.8825,16709.0
2024-12-04 12:30:00,74.36,74.36,74.26,74.31,21959.0,73.8726,73.8726,73.7732,73.8229,21959.0
2024-12-04 12:35:00,74.32,74.36,74.26,74.26,13448.0,73.8328,73.8726,73.7732,73.7732,13448.0
2024-12-04 12:40:00,74.26,74.28,74.22,74.23,12162.0,73.7732,73.7931,73.7335,73.7434,12162.0
2024-12-04 12:45:00,74.21,74.26,74.21,74.25,8777.0,73.7235,73.7732,73.7235,73.7633,8777.0
2024-12-04 12:50:00,74.25,74.27,74.24,74.25,5464.0,73.7633,73.7831,73.7533,73.7633,5464.0
2024-12-04 12:55:00,74.26,74.28,74.2,74.2,7896.0,73.7732,73.7931,73.7136,73.7136,7896.0
2024-12-04 13:00:00,74.2,74.21,74.15,74.18,14621.0,73.7136,73.7235,73.6639,73.6937,14621.0
2024-12-04 13:05:00,74.17,74.21,74.16,74.2,6463.0,73.6838,73.7235,73.6739,73.7136,6463.0
2024-12-04 13:10:00,74.2,74.26,74.19,74.25,13562.0,73.7136,73.7732,73.7037,73.7633,13562.0
2024-12-04 13:15:00,74.25,74.28,74.21,74.25,19434.0,73.7633,73.7931,73.7235,73.7633,19434.0
2024-12-04 13:20:00,74.23,74.25,74.1,74.1,16367.0,73.7434,73.7633,73.6143,73.6143,16367.0
2024-12-04 13:25:00,74.1,74.12,74.08,74.08,17944.0,73.6143,73.6341,73.5944,73.5944,17944.0
2024-12-04 13:30:00,74.09,74.12,74.04,74.12,49170.0,73.6043,73.6341,73.5547,73.6341,49170.0
2024-12-04 13:35:00,74.13,74.15,74.11,74.14,15718.0,73.6441,73.6639,73.6242,73.654,15718.0
2024-12-04 13:40:00,74.14,74.16,74.1,74.14,21251.0,73.654,73.6739,73.6143,73.654,21251.0
2024-12-04 13:45:00,74.15,74.3,74.15,74.29,11971.0,73.6639,73.813,73.6639,73.803,11971.0
2024-12-04 13:50:00,74.28,74.36,74.27,74.34,11255.0,73.7931,73.8726,73.7831,73.8527,11255.0
2024-12-04 13:55:00,74.36,74.39,74.28,74.29,13904.0,73.8726,73.9024,73.7931,73.803,13904.0
2024-12-04 14:00:00,74.28,74.4,74.25,74.39,51068.0,73.7931,73.9123,73.7633,73.9024,51068.0
2024-12-04 14:05:00,74.4,74.4,74.34,74.39,24102.0,73.9123,73.9123,73.8527,73.9024,24102.0
2024-12-04 14:10:00,74.39,74.39,74.36,74.39,16286.0,73.9024,73.9024,73.8726,73.9024,16286.0
2024-12-04 14:15:00,74.38,74.39,74.33,74.39,45762.0,73.8924,73.9024,73.8428,73.9024,45762.0
2024-12-04 14:20:00,74.38,74.48,74.36,74.42,33393.0,73.8924,73.9918,73.8726,73.9322,33393.0
2024-12-04 14:25:00,74.42,74.44,74.39,74.41,14863.0,73.9322,73.952,73.9024,73.9222,14863.0
2024-12-04 14:30:00,74.41,74.49,74.39,74.49,9939.0,73.9222,74.0017,73.9024,74.0017,9939.0
2024-12-04 14:35:00,74.48,74.5,74.47,74.47,18324.0,73.9918,74.0116,73.9818,73.9818,18324.0
2024-12-04 14:40:00,74.47,74.48,74.36,74.4,22078.0,73.9818,73.9918,73.8726,73.9123,22078.0
2024-12-04 14:45:00,74.4,74.41,74.33,74.36,11866.0,73.9123,73.9222,73.8428,73.8726,11866.0
2024-12-04 14:50:00,74.36,74.36,74.31,74.32,9804.0,73.8726,73.8726,73.8229,73.8328,9804.0
2024-12-04 14:55:00,74.31,74.36,74.31,74.35,9770.0,73.8229,73.8726,73.8229,73.8626,9770.0
2024-12-04 15:00:00,74.34,74.36,74.32,74.36,11532.0,73.8527,73.8726,73.8328,73.8726,11532.0
2024-12-04 15:05:00,74.36,74.44,74.35,74.39,25940.0,73.8726,73.952,73.8626,73.9024,25940.0
2024-12-04 15:10:00,74.39,74.5,74.39,74.48,15898.0,73.9024,74.0116,73.9024,73.9918,15898.0
2024-12-04 15:15:00,74.48,74.5,74.44,74.45,18681.0,73.9918,74.0116,73.952,73.962,18681.0
2024-12-04 15:20:00,74.46,74.5,74.45,74.47,15205.0,73.9719,74.0116,73.962,73.9818,15205.0
2024-12-04 15:25:00,74.48,74.5,74.45,74.45,12449.0,73.9918,74.0116,73.962,73.962,12449.0
2024-12-04 15:30:00,74.45,74.53,74.44,74.53,24014.0,73.962,74.0414,73.952,74.0414,24014.0
2024-12-04 15:35:00,74.54,74.59,74.5,74.51,29623.0,74.0514,74.1011,74.0116,74.0216,29623.0
2024-12-04 15:40:00,74.52,74.59,74.45,74.45,42901.0,74.0315,74.1011,73.962,73.962,42901.0
2024-12-04 15:45:00,74.45,74.51,74.45,74.48,30683.0,73.962,74.0216,73.962,73.9918,30683.0
2024-12-04 15:50:00,74.48,74.49,74.31,74.32,60746.0,73.9918,74.0017,73.8229,73.8328,60746.0
2024-12-04 15:55:00,74.33,74.42,74.27,74.39,245998.0,73.8428,73.9322,73.7831,73.9024,245998.0
2024-12-05 09:30:00,74.15,74.38,73.84,74.02,169081.0,73.6639,73.8924,73.356,73.5348,169081.0
2024-12-05 09:35:00,74.02,74.29,73.96,74.26,54832.0,73.5348,73.803,73.4752,73.7732,54832.0
2024-12-05 09:40:00,74.26,74.3,73.96,74.11,16097.0,73.7732,73.813,73.4752,73.6242,16097.0
2024-12-05 09:45:00,74.11,74.26,74.08,74.26,30973.0,73.6242,73.7732,73.5944,73.7732,30973.0
2024-12-05 09:50:00,74.23,74.28,74.18,74.2,18456.0,73.7434,73.7931,73.6937,73.7136,18456.0
2024-12-05 09:55:00,74.18,74.25,74.1,74.25,21301.0,73.6937,73.7633,73.6143,73.7633,21301.0
2024-12-05 10:00:00,74.24,74.53,74.24,74.5,85985.0,73.7533,74.0414,73.7533,74.0116,85985.0
2024-12-05 10:05:00,74.5,74.52,74.34,74.44,11669.0,74.0116,74.0315,73.8527,73.952,11669.0
2024-12-05 10:10:00,74.44,74.53,74.26,74.3,14961.0,73.952,74.0414,73.7732,73.813,14961.0
2024-12-05 10:15:00,74.3,74.47,74.27,74.47,8690.0,73.813,73.9818,73.7831,73.9818,8690.0
2024-12-05 10:20:00,74.47,74.49,74.32,74.32,16960.0,73.9818,74.0017,73.8328,73.8328,16960.0
2024-12-05 10:25:00,74.36,74.43,74.32,74.35,19545.0,73.8726,73.9421,73.8328,73.8626,19545.0
2024-12-05 10:30:00,74.35,74.38,74.27,74.27,18052.0,73.8626,73.8924,73.7831,73.7831,18052.0
2024-12-05 10:35:00,74.27,74.33,74.24,74.31,20693.0,73.7831,73.8428,73.7533,73.8229,20693.0
2024-12-05 10:40:00,74.31,74.31,74.16,74.28,38559.0,73.8229,73.8229,73.6739,73.7931,38559.0
2024-12-05 10:45:00,74.3,74.37,74.29,74.35,18055.0,73.813,73.8825,73.803,73.8626,18055.0
2024-12-05 10:50:00,74.33,74.33,74.13,74.21,29958.0,73.8428,73.8428,73.6441,73.7235,29958.0
2024-12-05 10:55:00,74.23,74.37,74.2,74.33,42723.0,73.7434,73.8825,73.7136,73.8428,42723.0
2024-12-05 11:00:00,74.31,74.33,74.24,74.25,13686.0,73.8229,73.8428,73.7533,73.7633,13686.0
2024-12-05 11:05:00,74.27,74.32,74.22,74.31,13002.0,73.7831,73.8328,73.7335,73.8229,13002.0
2024-12-05 11:10:00,74.3,74.31,74.23,74.25,24358.0,73.813,73.8229,73.7434,73.7633,24358.0
2024-12-05 11:15:00,74.25,74.41,74.25,74.39,16696.0,73.7633,73.9222,73.7633,73.9024,16696.0
2024-12-05 11:20:00,74.38,74.38,74.3,74.34,22069.0,73.8924,73.8924,73.813,73.8527,22069.0
2024-12-05 11:25:00,74.34,74.41,74.32,74.34,19380.0,73.8527,73.9222,73.8328,73.8527,19380.0
2024-12-05 11:30:00,74.33,74.39,74.26,74.37,96821.0,73.8428,73.9024,73.7732,73.8825,96821.0
2024-12-05 11:35:00,74.37,74.42,74.28,74.42,1928684.0,73.8825,73.9322,73.7931,73.9322,1928684.0
2024-12-05 11:40:00,74.41,74.52,74.37,74.41,24159.0,73.9222,74.0315,73.8825,73.9222,24159.0
2024-12-05 11:45:00,74.4,74.46,74.37,74.45,80278.0,73.9123,73.9719,73.8825,73.962,80278.0
2024-12-05 11:50:00,74.51,74.54,74.47,74.48,12810.0,74.0216,74.0514,73.9818,73.9918,12810.0
2024-12-05 11:55:00,74.48,74.52,74.47,74.52,10619.0,73.9918,74.0315,73.9818,74.0315,10619.0
2024-12-05 12:00:00,74.52,74.55,74.48,74.52,52596.0,74.0315,74.0613,73.9918,74.0315,52596.0
2024-12-05 12:05:00,74.53,74.55,74.45,74.5,11860.0,74.0414,74.0613,73.962,74.0116,11860.0
2024-12-05 12:10:00,74.52,74.54,74.49,74.52,9911.0,74.0315,74.0514,74.0017,74.0315,9911.0
2024-12-05 12:15:00,74.52,74.6,74.48,74.58,24106.0,74.0315,74.111,73.9918,74.0911,24106.0
2024-12-05 12:20:00,74.58,74.58,74.54,74.55,14024.0,74.0911,74.0911,74.0514,74.0613,14024.0
2024-12-05 12:25:00,74.55,74.57,74.51,74.56,9712.0,74.0613,74.0812,74.0216,74.0712,9712.0
2024-12-05 12:30:00,74.56,74.56,74.46,74.52,42336.0,74.0712,74.0712,73.9719,74.0315,42336.0
2024-12-05 12:35:00,74.52,74.59,74.48,74.5,18288.0,74.0315,74.1011,73.9918,74.0116,18288.0
2024-12-05 12:40:00,74.49,74.56,74.48,74.49,13394.0,74.0017,74.0712,73.9918,74.0017,13394.0
2024-12-05 12:45:00,74.49,74.55,74.49,74.55,17375.0,74.0017,74.0613,74.0017,74.0613,17375.0
2024-12-05 12:50:00,74.53,74.54,74.49,74.51,19442.0,74.0414,74.0514,74.0017,74.0216,19442.0
2024-12-05 12:55:00,74.51,74.6,74.49,74.6,14084.0,74.0216,74.111,74.0017,74.111,14084.0
2024-12-05 13:00:00,74.59,74.63,74.54,74.55,16396.0,74.1011,74.1408,74.0514,74.0613,16396.0
2024-12-05 13:05:00,74.56,74.56,74.5,74.52,6674.0,74.0712,74.0712,74.0116,74.0315,6674.0
2024-12-05 13:10:00,74.52,74.55,74.51,74.53,7962.0,74.0315,74.0613,74.0216,74.0414,7962.0
2024-12-05 13:15:00,74.52,74.56,74.44,74.47,34439.0,74.0315,74.0712,73.952,73.9818,34439.0
2024-12-05 13:20:00,74.47,74.47,74.38,74.39,16951.0,73.9818,73.9818,73.8924,73.9024,16951.0
2024-12-05 13:25:00,74.41,74.44,74.35,74.38,16809.0,73.9222,73.952,73.8626,73.8924,16809.0
2024-12-05 13:30:00,74.38,74.43,74.35,74.43,19677.0,73.8924,73.9421,73.8626,73.9421,19677.0
2024-12-05 13:35:00,74.44,74.54,74.43,74.53,26711.0,73.952,74.0514,73.9421,74.0414,26711.0
2024-12-05 13:40:00,74.54,74.56,74.51,74.55,21728.0,74.0514,74.0712,74.0216,74.0613,21728.0
2024-12-05 13:45:00,74.55,74.55,74.51,74.52,11459.0,74.0613,74.0613,74.0216,74.0315,11459.0
2024-12-05 13:50:00,74.52,74.52,74.47,74.51,19432.0,74.0315,74.0315,73.9818,74.0216,19432.0
2024-12-05 13:55:00,74.51,74.51,74.4,74.49,21615.0,74.0216,74.0216,73.9123,74.0017,21615.0
2024-12-05 14:00:00,74.49,74.5,74.35,74.42,16639.0,74.0017,74.0116,73.8626,73.9322,16639.0
2024-12-05 14:05:00,74.42,74.5,74.35,74.49,14444.0,73.9322,74.0116,73.8626,74.0017,14444.0
2024-12-05 14:10:00,74.5,74.5,74.45,74.46,11527.0,74.0116,74.0116,73.962,73.9719,11527.0
2024-12-05 14:15:00,74.47,74.47,74.4,74.42,45215.0,73.9818,73.9818,73.9123,73.9322,45215.0
2024-12-05 14:20:00,74.43,74.53,74.42,74.51,23909.0,73.9421,74.0414,73.9322,74.0216,23909.0
2024-12-05 14:25:00,74.51,74.51,74.43,74.43,13309.0,74.0216,74.0216,73.9421,73.9421,13309.0
2024-12-05 14:30:00,74.41,74.42,74.39,74.4,12299.0,73.9222,73.9322,73.9024,73.9123,12299.0
2024-12-05 14:35:00,74.4,74.45,74.39,74.45,16819.0,73.9123,73.962,73.9024,73.962,16819.0
2024-12-05 14:40:00,74.45,74.46,74.37,74.39,22986.0,73.962,73.9719,73.8825,73.9024,22986.0
2024-12-05 14:45:00,74.38,74.39,74.34,74.38,40772.0,73.8924,73.9024,73.8527,73.8924,40772.0
2024-12-05 14:50:00,74.39,74.4,74.37,74.38,12932.0,73.9024,73.9123,73.8825,73.8924,12932.0
2024-12-05 14:55:00,74.39,74.43,74.36,74.4,16260.0,73.9024,73.9421,73.8726,73.9123,16260.0
2024-12-05 15:00:00,74.39,74.39,74.3,74.31,15629.0,73.9024,73.9024,73.813,73.8229,15629.0
2024-12-05 15:05:00,74.31,74.35,74.31,74.34,17504.0,73.8229,73.8626,73.8229,73.8527,17504.0
2024-12-05 15:10:00,74.33,74.37,74.29,74.36,49428.0,73.8428,73.8825,73.803,73.8726,49428.0
2024-12-05 15:15:00,74.36,74.39,74.3,74.33,23325.0,73.8726,73.9024,73.813,73.8428,23325.0
2024-12-05 15:20:00,74.34,74.4,74.32,74.33,18536.0,73.8527,73.9123,73.8328,73.8428,18536.0
2024-12-05 15:25:00,74.33,74.35,74.26,74.28,32462.0,73.8428,73.8626,73.7732,73.7931,32462.0
2024-12-05 15:30:00,74.3,74.31,74.25,74.3,15943.0,73.813,73.8229,73.7633,73.813,15943.0
2024-12-05 15:35:00,74.32,74.37,74.31,74.33,25560.0,73.8328,73.8825,73.8229,73.8428,25560.0
2024-12-05 15:40:00,74.33,74.36,74.26,74.3,28619.0,73.8428,73.8726,73.7732,73.813,28619.0
2024-12-05 15:45:00,74.29,74.32,74.24,74.24,24390.0,73.803,73.8328,73.7533,73.7533,24390.0
2024-12-05 15:50:00,74.26,74.35,74.24,74.34,187398.0,73.7732,73.8626,73.7533,73.8527,187398.0
2024-12-05 15:55:00,74.34,74.51,74.29,74.4,475536.0,73.8527,74.0216,73.803,73.9123,475536.0
2024-12-06 09:30:00,74.4,74.6,74.13,74.34,93190.0,73.9123,74.111,73.6441,73.8527,93190.0
2024-12-06 09:35:00,74.34,74.4,74.23,74.32,20850.0,73.8527,73.9123,73.7434,73.8328,20850.0
2024-12-06 09:40:00,74.36,74.5,74.25,74.43,328684.0,73.8726,74.0116,73.7633,73.9421,328684.0
2024-12-06 09:45:00,74.42,74.58,74.3,74.53,13852.0,73.9322,74.0911,73.813,74.0414,13852.0
2024-12-06 09:50:00,74.53,74.53,74.32,74.36,36063.0,74.0414,74.0414,73.8328,73.8726,36063.0
2024-12-06 09:55:00,74.34,74.37,74.15,74.25,70363.0,73.8527,73.8825,73.6639,73.7633,70363.0
2024-12-06 10:00:00,74.25,74.3,74.12,74.3,58538.0,73.7633,73.813,73.6341,73.813,58538.0
2024-12-06 10:05:00,74.31,74.53,74.31,74.53,54621.0,73.8229,74.0414,73.8229,74.0414,54621.0
2024-12-06 10:10:00,74.51,74.63,74.5,74.56,43232.0,74.0216,74.1408,74.0116,74.0712,43232.0
2024-12-06 10:15:00,74.56,74.83,74.55,74.81,100916.0,74.0712,74.3395,74.0613,74.3196,100916.0
2024-12-06 10:20:00,74.77,74.81,74.6,74.62,111219.0,74.2799,74.3196,74.111,74.1309,111219.0
2024-12-06 10:25:00,74.63,74.71,74.52,74.58,56110.0,74.1408,74.2203,74.0315,74.0911,56110.0
2024-12-06 10:30:00,74.56,74.6,74.5,74.58,32763.0,74.0712,74.111,74.0116,74.0911,32763.0
2024-12-06 10:35:00,74.55,74.67,74.55,74.63,72725.0,74.0613,74.1805,74.0613,74.1408,72725.0
2024-12-06 10:40:00,74.64,74.65,74.46,74.46,15906.0,74.1507,74.1607,73.9719,73.9719,15906.0
2024-12-06 10:45:00,74.46,74.49,74.39,74.42,21156.0,73.9719,74.0017,73.9024,73.9322,21156.0
2024-12-06 10:50:00,74.42,74.44,74.24,74.35,34544.0,73.9322,73.952,73.7533,73.8626,34544.0
2024-12-06 10:55:00,74.36,74.48,74.33,74.37,16772.0,73.8726,73.9918,73.8428,73.8825,16772.0
2024-12-06 11:00:00,74.36,74.39,74.3,74.39,12964.0,73.8726,73.9024,73.813,73.9024,12964.0
2024-12-06 11:05:00,74.39,74.42,74.29,74.36,17797.0,73.9024,73.9322,73.803,73.8726,17797.0
2024-12-06 11:10:00,74.35,74.35,74.14,74.19,15884.0,73.8626,73.8626,73.654,73.7037,15884.0
2024-12-06 11:15:00,74.21,74.24,74.16,74.18,36490.0,73.7235,73.7533,73.6739,73.6937,36490.0
2024-12-06 11:20:00,74.18,74.21,74.13,74.19,20280.0,73.6937,73.7235,73.6441,73.7037,20280.0
2024-12-06 11:25:00,74.19,74.32,74.13,74.3,39164.0,73.7037,73.8328,73.6441,73.813,39164.0
2024-12-06 11:30:00,74.31,74.35,74.28,74.32,14196.0,73.8229,73.8626,73.7931,73.8328,14196.0
2024-12-06 11:35:00,74.29,74.31,74.25,74.28,8788.0,73.803,73.8229,73.7633,73.7931,8788.0
2024-12-06 11:40:00,74.3,74.39,74.3,74.36,32915.0,73.813,73.9024,73.813,73.8726,32915.0
2024-12-06 11:45:00,74.35,74.45,74.33,74.38,15829.0,73.8626,73.962,73.8428,73.8924,15829.0
2024-12-06 11:50:00,74.37,74.4,74.35,74.38,17770.0,73.8825,73.9123,73.8626,73.8924,17770.0
2024-12-06 11:55:00,74.37,74.46,74.36,74.44,17057.0,73.8825,73.9719,73.8726,73.952,17057.0
2024-12-06 12:00:00,74.44,74.44,74.35,74.37,14393.0,73.952,73.952,73.8626,73.8825,14393.0
2024-12-06 12:05:00,74.35,74.44,74.35,74.42,16516.0,73.8626,73.952,73.8626,73.9322,16516.0
2024-12-06 12:10:00,74.38,74.42,74.25,74.31,12646.0,73.8924,73.9322,73.7633,73.8229,12646.0
2024-12-06 12:15:00,74.31,74.36,74.24,74.24,10148.0,73.8229,73.8726,73.7533,73.7533,10148.0
2024-12-06 12:20:00,74.26,74.37,74.24,74.33,15290.0,73.7732,73.8825,73.7533,73.8428,15290.0
2024-12-06 12:25:00,74.32,74.35,74.24,74.24,9321.0,73.8328,73.8626,73.7533,73.7533,9321.0
2024-12-06 12:30:00,74.22,74.26,74.16,74.18,11502.0,73.7335,73.7732,73.6739,73.6937,11502.0
2024-12-06 12:35:00,74.17,74.24,74.12,74.12,22912.0,73.6838,73.7533,73.6341,73.6341,22912.0
2024-12-06 12:40:00,74.12,74.13,74.03,74.05,13223.0,73.6341,73.6441,73.5447,73.5646,13223.0
2024-12-06 12:45:00,74.05,74.07,73.92,74.06,69826.0,73.5646,73.5845,73.4354,73.5745,69826.0
2024-12-06 12:50:00,74.07,74.09,74.04,74.08,13216.0,73.5845,73.6043,73.5547,73.5944,13216.0
2024-12-06 12:55:00,74.07,74.1,74.04,74.05,21928.0,73.5845,73.6143,73.5547,73.5646,21928.0
2024-12-06 13:00:00,74.05,74.21,74.05,74.2,18317.0,73.5646,73.7235,73.5646,73.7136,18317.0
2024-12-06 13:05:00,74.21,74.32,74.19,74.28,16324.0,73.7235,73.8328,73.7037,73.7931,16324.0
2024-12-06 13:10:00,74.29,74.33,74.2,74.2,31035.0,73.803,73.8428,73.7136,73.7136,31035.0
2024-12-06 13:15:00,74.18,74.25,74.14,74.15,57857.0,73.6937,73.7633,73.654,73.6639,57857.0
2024-12-06 13:20:00,74.16,74.25,74.16,74.23,13321.0,73.6739,73.7633,73.6739,73.7434,13321.0
2024-12-06 13:25:00,74.24,74.24,74.14,74.15,10034.0,73.7533,73.7533,73.654,73.6639,10034.0
2024-12-06 13:30:00,74.14,74.2,74.12,74.15,18355.0,73.654,73.7136,73.6341,73.6639,18355.0
2024-12-06 13:35:00,74.16,74.17,74.13,74.16,9038.0,73.6739,73.6838,73.6441,73.6739,9038.0
2024-12-06 13:40:00,74.15,74.19,74.12,74.15,14765.0,73.6639,73.7037,73.6341,73.6639,14765.0
2024-12-06 13:45:00,74.16,74.19,74.15,74.17,7296.0,73.6739,73.7037,73.6639,73.6838,7296.0
2024-12-06 13:50:00,74.17,74.25,74.17,74.23,16430.0,73.6838,73.7633,73.6838,73.7434,16430.0
2024-12-06 13:55:00,74.22,74.27,74.22,74.23,12565.0,73.7335,73.7831,73.7335,73.7434,12565.0
2024-12-06 14:00:00,74.24,74.25,74.12,74.13,11249.0,73.7533,73.7633,73.6341,73.6441,11249.0
2024-12-06 14:05:00,74.13,74.17,74.04,74.04,21501.0,73.6441,73.6838,73.5547,73.5547,21501.0
2024-12-06 14:10:00,74.06,74.06,73.99,74.03,14203.0,73.5745,73.5745,73.505,73.5447,14203.0
2024-12-06 14:15:00,74.03,74.05,74.01,74.03,20165.0,73.5447,73.5646,73.5249,73.5447,20165.0
2024-12-06 14:20:00,74.03,74.09,74.03,74.09,14808.0,73.5447,73.6043,73.5447,73.6043,14808.0
2024-12-06 14:25:00,74.09,74.12,74.05,74.09,18551.0,73.6043,73.6341,73.5646,73.6043,18551.0
2024-12-06 14:30:00,74.08,74.08,74.0,74.01,10094.0,73.5944,73.5944,73.5149,73.5249,10094.0
2024-12-06 14:35:00,74.0,74.01,73.96,74.0,16012.0,73.5149,73.5249,73.4752,73.5149,16012.0
2024-12-06 14:40:00,74.0,74.11,74.0,74.05,16029.0,73.5149,73.6242,73.5149,73.5646,16029.0
2024-12-06 14:45:00,74.06,74.09,74.04,74.07,17995.0,73.5745,73.6043,73.5547,73.5845,17995.0
2024-12-06 14:50:00,74.08,74.14,74.08,74.12,18674.0,73.5944,73.654,73.5944,73.6341,18674.0
2024-12-06 14:55:00,74.11,74.13,74.07,74.09,19914.0,73.6242,73.6441,73.5845,73.6043,19914.0
2024-12-06 15:00:00,74.09,74.1,73.99,74.0,15829.0,73.6043,73.6143,73.505,73.5149,15829.0
2024-12-06 15:05:00,74.01,74.1,74.0,74.09,18846.0,73.5249,73.6143,73.5149,73.6043,18846.0
2024-12-06 15:10:00,74.08,74.12,74.05,74.09,21184.0,73.5944,73.6341,73.5646,73.6043,21184.0
2024-12-06 15:15:00,74.09,74.1,74.03,74.1,21778.0,73.6043,73.6143,73.5447,73.6143,21778.0
2024-12-06 15:20:00,74.1,74.12,74.09,74.11,21969.0,73.6143,73.6341,73.6043,73.6242,21969.0
2024-12-06 15:25:00,74.1,74.12,74.01,74.03,23281.0,73.6143,73.6341,73.5249,73.5447,23281.0
2024-12-06 15:30:00,74.03,74.03,73.99,74.02,22615.0,73.5447,73.5447,73.505,73.5348,22615.0
2024-12-06 15:35:00,74.03,74.04,73.94,73.98,25385.0,73.5447,73.5547,73.4553,73.495,25385.0
2024-12-06 15:40:00,73.98,74.07,73.97,74.06,35637.0,73.495,73.5845,73.4851,73.5745,35637.0
2024-12-06 15:45:00,74.06,74.12,74.01,74.09,57051.0,73.5745,73.6341,73.5249,73.6043,57051.0
2024-12-06 15:50:00,74.08,74.25,74.04,74.24,82463.0,73.5944,73.7633,73.5547,73.7533,82463.0
2024-12-06 15:55:00,74.25,74.33,74.19,74.2,250181.0,73.7633,73.8428,73.7037,73.7136,250181.0
2024-12-09 09:30:00,74.22,74.43,73.94,73.94,125014.0,73.7335,73.9421,73.4553,73.4553,125014.0
2024-12-09 09:35:00,73.91,73.97,73.75,73.93,16371.0,73.4255,73.4851,73.2666,73.4454,16371.0
2024-12-09 09:40:00,73.91,74.03,73.8,74.01,27039.0,73.4255,73.5447,73.3162,73.5249,27039.0
2024-12-09 09:45:00,74.03,74.21,73.99,74.19,109506.0,73.5447,73.7235,73.505,73.7037,109506.0
2024-12-09 09:50:00,74.17,74.23,74.07,74.17,296910.0,73.6838,73.7434,73.5845,73.6838,296910.0
2024-12-09 09:55:00,74.12,74.15,74.08,74.11,10589.0,73.6341,73.6639,73.5944,73.6242,10589.0
2024-12-09 10:00:00,74.11,74.14,73.92,74.06,30801.0,73.6242,73.654,73.4354,73.5745,30801.0
2024-12-09 10:05:00,74.08,74.08,73.91,74.04,17141.0,73.5944,73.5944,73.4255,73.5547,17141.0
2024-12-09 10:10:00,74.04,74.08,73.95,74.03,83891.0,73.5547,73.5944,73.4652,73.5447,83891.0
2024-12-09 10:15:00,74.01,74.06,73.93,73.98,58982.0,73.5249,73.5745,73.4454,73.495,58982.0
2024-12-09 10:20:00,73.96,74.01,73.92,73.97,54425.0,73.4752,73.5249,73.4354,73.4851,54425.0
2024-12-09 10:25:00,73.97,73.98,73.81,73.9,59491.0,73.4851,73.495,73.3262,73.4156,59491.0
2024-12-09 10:30:00,73.9,73.98,73.78,73.79,23853.0,73.4156,73.495,73.2964,73.3063,23853.0
2024-12-09 10:35:00,73.77,73.82,73.69,73.77,44485.0,73.2864,73.3361,73.2069,73.2864,44485.0
2024-12-09 10:40:00,73.76,73.83,73.64,73.78,41925.0,73.2765,73.346,73.1573,73.2964,41925.0
2024-12-09 10:45:00,73.78,73.88,73.66,73.84,63749.0,73.2964,73.3957,73.1771,73.356,63749.0
2024-12-09 10:50:00,73.86,73.87,73.67,73.75,40220.0,73.3758,73.3858,73.1871,73.2666,40220.0
2024-12-09 10:55:00,73.72,73.78,73.69,73.73,116709.0,73.2368,73.2964,73.2069,73.2467,116709.0
2024-12-09 11:00:00,73.73,73.77,73.62,73.7,29140.0,73.2467,73.2864,73.1374,73.2169,29140.0
2024-12-09 11:05:00,73.7,73.7,73.47,73.5,63993.0,73.2169,73.2169,72.9884,73.0182,63993.0
2024-12-09 11:10:00,73.5,73.61,73.45,73.6,34391.0,73.0182,73.1275,72.9685,73.1175,34391.0
2024-12-09 11:15:00,73.59,73.7,73.55,73.7,19470.0,73.1076,73.2169,73.0679,73.2169,19470.0
2024-12-09 11:20:00,73.7,73.77,73.7,73.74,12407.0,73.2169,73.2864,73.2169,73.2566,12407.0
2024-12-09 11:25:00,73.74,73.89,73.73,73.86,24260.0,73.2566,73.4056,73.2467,73.3758,24260.0
2024-12-09 11:30:00,73.86,73.93,73.85,73.92,20158.0,73.3758,73.4454,73.3659,73.4354,20158.0
2024-12-09 11:35:00,73.92,73.92,73.8,73.83,32400.0,73.4354,73.4354,73.3162,73.346,32400.0
2024-12-09 11:40:00,73.83,73.85,73.81,73.83,20419.0,73.346,73.3659,73.3262,73.346,20419.0
2024-12-09 11:45:00,73.83,73.86,73.78,73.81,24455.0,73.346,73.3758,73.2964,73.3262,24455.0
2024-12-09 11:50:00,73.82,73.89,73.81,73.84,89768.0,73.3361,73.4056,73.3262,73.356,89768.0
2024-12-09 11:55:00,73.83,73.88,73.79,73.85,11236.0,73.346,73.3957,73.3063,73.3659,11236.0
2024-12-09 12:00:00,73.84,73.85,73.7,73.73,11559.0,73.356,73.3659,73.2169,73.2467,11559.0
2024-12-09 12:05:00,73.73,73.77,73.67,73.76,10142.0,73.2467,73.2864,73.1871,73.2765,10142.0
2024-12-09 12:10:00,73.76,73.87,73.75,73.83,22431.0,73.2765,73.3858,73.2666,73.346,22431.0
2024-12-09 12:15:00,73.82,73.86,73.79,73.84,15592.0,73.3361,73.3758,73.3063,73.356,15592.0
2024-12-09 12:20:00,73.86,73.86,73.74,73.76,17305.0,73.3758,73.3758,73.2566,73.2765,17305.0
2024-12-09 12:25:00,73.75,73.83,73.75,73.83,86895.0,73.2666,73.346,73.2666,73.346,86895.0
2024-12-09 12:30:00,73.81,73.81,73.71,73.73,10444.0,73.3262,73.3262,73.2268,73.2467,10444.0
2024-12-09 12:35:00,73.72,73.83,73.69,73.82,25027.0,73.2368,73.346,73.2069,73.3361,25027.0
2024-12-09 12:40:00,73.81,73.83,73.78,73.81,14634.0,73.3262,73.346,73.2964,73.3262,14634.0
2024-12-09 12:45:00,73.8,73.81,73.7,73.74,19279.0,73.3162,73.3262,73.2169,73.2566,19279.0
2024-12-09 12:50:00,73.74,73.82,73.74,73.81,31678.0,73.2566,73.3361,73.2566,73.3262,31678.0
2024-12-09 12:55:00,73.82,73.83,73.77,73.77,14380.0,73.3361,73.346,73.2864,73.2864,14380.0
2024-12-09 13:00:00,73.77,73.8,73.76,73.8,15526.0,73.2864,73.3162,73.2765,73.3162,15526.0
2024-12-09 13:05:00,73.8,73.84,73.8,73.84,5861.0,73.3162,73.356,73.3162,73.356,5861.0
2024-12-09 13:10:00,73.84,73.85,73.82,73.84,15253.0,73.356,73.3659,73.3361,73.356,15253.0
2024-12-09 13:15:00,73.83,73.86,73.75,73.78,97182.0,73.346,73.3758,73.2666,73.2964,97182.0
2024-12-09 13:20:00,73.8,73.82,73.79,73.8,11392.0,73.3162,73.3361,73.3063,73.3162,11392.0
2024-12-09 13:25:00,73.8,73.84,73.79,73.81,13034.0,73.3162,73.356,73.3063,73.3262,13034.0
2024-12-09 13:30:00,73.8,73.84,73.74,73.81,14796.0,73.3162,73.356,73.2566,73.3262,14796.0
2024-12-09 13:35:00,73.81,73.88,73.78,73.88,19827.0,73.3262,73.3957,73.2964,73.3957,19827.0
2024-12-09 13:40:00,73.87,73.91,73.87,73.91,10570.0,73.3858,73.4255,73.3858,73.4255,10570.0
2024-12-09 13:45:00,73.91,74.01,73.89,73.96,24497.0,73.4255,73.5249,73.4056,73.4752,24497.0
2024-12-09 13:50:00,73.95,73.96,73.89,73.91,9376.0,73.4652,73.4752,73.4056,73.4255,9376.0
2024-12-09 13:55:00,73.9,73.93,73.89,73.91,5378.0,73.4156,73.4454,73.4056,73.4255,5378.0
2024-12-09 14:00:00,73.9,73.91,73.77,73.77,18162.0,73.4156,73.4255,73.2864,73.2864,18162.0
2024-12-09 14:05:00,73.77,73.85,73.75,73.84,14028.0,73.2864,73.3659,73.2666,73.356,14028.0
2024-12-09 14:10:00,73.84,73.93,73.82,73.92,17883.0,73.356,73.4454,73.3361,73.4354,17883.0
2024-12-09 14:15:00,73.92,73.94,73.83,73.84,9001.0,73.4354,73.4553,73.346,73.356,9001.0
2024-12-09 14:20:00,73.84,73.86,73.8,73.8,5534.0,73.356,73.3758,73.3162,73.3162,5534.0
2024-12-09 14:25:00,73.8,73.84,73.78,73.83,9836.0,73.3162,73.356,73.2964,73.346,9836.0
2024-12-09 14:30:00,73.83,73.85,73.79,73.8,12478.0,73.346,73.3659,73.3063,73.3162,12478.0
2024-12-09 14:35:00,73.8,73.8,73.78,73.79,7187.0,73.3162,73.3162,73.2964,73.3063,7187.0
2024-12-09 14:40:00,73.79,73.79,73.71,73.75,15556.0,73.3063,73.3063,73.2268,73.2666,15556.0
2024-12-09 14:45:00,73.75,73.76,73.67,73.7,18710.0,73.2666,73.2765,73.1871,73.2169,18710.0
2024-12-09 14:50:00,73.71,73.71,73.64,73.66,72893.0,73.2268,73.2268,73.1573,73.1771,72893.0
2024-12-09 14:55:00,73.66,73.66,73.59,73.64,34874.0,73.1771,73.1771,73.1076,73.1573,34874.0
2024-12-09 15:00:00,73.65,73.76,73.58,73.76,25131.0,73.1672,73.2765,73.0977,73.2765,25131.0
2024-12-09 15:05:00,73.77,73.8,73.74,73.79,31956.0,73.2864,73.3162,73.2566,73.3063,31956.0
2024-12-09 15:10:00,73.8,73.83,73.7,73.75,40974.0,73.3162,73.346,73.2169,73.2666,40974.0
2024-12-09 15:15:00,73.75,73.82,73.74,73.81,35081.0,73.2666,73.3361,73.2566,73.3262,35081.0
2024-12-09 15:20:00,73.81,73.85,73.72,73.73,1032362.0,73.3262,73.3659,73.2368,73.2467,1032362.0
2024-12-09 15:25:00,73.74,73.76,73.62,73.66,25331.0,73.2566,73.2765,73.1374,73.1771,25331.0
2024-12-09 15:30:00,73.66,73.71,73.59,73.61,41849.0,73.1771,73.2268,73.1076,73.1275,41849.0
2024-12-09 15:35:00,73.6,73.63,73.55,73.56,66649.0,73.1175,73.1473,73.0679,73.0778,66649.0
2024-12-09 15:40:00,73.57,73.57,73.51,73.52,40101.0,73.0877,73.0877,73.0281,73.0381,40101.0
2024-12-09 15:45:00,73.52,73.52,73.43,73.52,60459.0,73.0381,73.0381,72.9487,73.0381,60459.0
2024-12-09 15:50:00,73.51,73.69,73.5,73.64,100456.0,73.0281,73.2069,73.0182,73.1573,100456.0
2024-12-09 15:55:00,73.63,73.82,73.52,73.68,507887.0,73.1473,73.3361,73.0381,73.197,507887.0
2024-12-10 09:30:00,73.5,73.62,73.14,73.14,98561.0,73.0182,73.1374,72.6606,72.6606,98561.0
2024-12-10 09:35:00,73.14,73.17,72.83,73.12,42473.0,72.6606,72.6904,72.3526,72.6407,42473.0
2024-12-10 09:40:00,73.12,73.17,73.04,73.09,18928.0,72.6407,72.6904,72.5612,72.6109,18928.0
2024-12-10 09:45:00,73.07,73.29,73.06,73.24,27706.0,72.591,72.8096,72.5811,72.7599,27706.0
2024-12-10 09:50:00,73.27,73.35,73.14,73.29,24099.0,72.7897,72.8692,72.6606,72.8096,24099.0
2024-12-10 09:55:00,73.31,73.4,73.19,73.28,34211.0,72.8294,72.9189,72.7102,72.7996,34211.0
2024-12-10 10:00:00,73.32,73.4,73.26,73.26,13010.0,72.8394,72.9189,72.7798,72.7798,13010.0
2024-12-10 10:05:00,73.27,73.29,73.17,73.27,12392.0,72.7897,72.8096,72.6904,72.7897,12392.0
2024-12-10 10:10:00,73.27,73.32,73.15,73.26,38039.0,72.7897,72.8394,72.6705,72.7798,38039.0
2024-12-10 10:15:00,73.24,73.27,73.16,73.23,27488.0,72.7599,72.7897,72.6804,72.75,27488.0
2024-12-10 10:20:00,73.23,73.3,73.2,73.27,13169.0,72.75,72.8195,72.7202,72.7897,13169.0
2024-12-10 10:25:00,73.27,73.29,73.19,73.2,18283.0,72.7897,72.8096,72.7102,72.7202,18283.0
2024-12-10 10:30:00,73.19,73.4,73.18,73.4,25496.0,72.7102,72.9189,72.7003,72.9189,25496.0
2024-12-10 10:35:00,73.39,73.51,73.37,73.47,20792.0,72.9089,73.0281,72.889,72.9884,20792.0
2024-12-10 10:40:00,73.49,73.57,73.46,73.56,11076.0,73.0083,73.0877,72.9785,73.0778,11076.0
2024-12-10 10:45:00,73.57,73.59,73.54,73.58,12280.0,73.0877,73.1076,73.0579,73.0977,12280.0
2024-12-10 10:50:00,73.57,73.57,73.46,73.52,12965.0,73.0877,73.0877,72.9785,73.0381,12965.0
2024-12-10 10:55:00,73.52,73.52,73.46,73.5,14393.0,73.0381,73.0381,72.9785,73.0182,14393.0
2024-12-10 11:00:00,73.51,73.51,73.45,73.5,18339.0,73.0281,73.0281,72.9685,73.0182,18339.0
2024-12-10 11:05:00,73.5,73.5,73.28,73.31,25933.0,73.0182,73.0182,72.7996,72.8294,25933.0
2024-12-10 11:10:00,73.32,73.5,73.32,73.45,19969.0,72.8394,73.0182,72.8394,72.9685,19969.0
2024-12-10 11:15:00,73.45,73.45,73.36,73.39,15270.0,72.9685,72.9685,72.8791,72.9089,15270.0
2024-12-10 11:20:00,73.39,73.4,73.31,73.32,17448.0,72.9089,72.9189,72.8294,72.8394,17448.0
2024-12-10 11:25:00,73.33,73.39,73.3,73.34,14347.0,72.8493,72.9089,72.8195,72.8592,14347.0
2024-12-10 11:30:00,73.33,73.36,73.23,73.26,21426.0,72.8493,72.8791,72.75,72.7798,21426.0
2024-12-10 11:35:00,73.26,73.31,73.24,73.31,17093.0,72.7798,72.8294,72.7599,72.8294,17093.0
2024-12-10 11:40:00,73.3,73.33,73.27,73.28,17596.0,72.8195,72.8493,72.7897,72.7996,17596.0
2024-12-10 11:45:00,73.3,73.31,73.2,73.27,22975.0,72.8195,72.8294,72.7202,72.7897,22975.0
2024-12-10 11:50:00,73.25,73.27,73.21,73.22,16925.0,72.7698,72.7897,72.7301,72.74,16925.0
2024-12-10 11:55:00,73.23,73.38,73.21,73.38,12003.0,72.75,72.899,72.7301,72.899,12003.0
2024-12-10 12:00:00,73.38,73.39,73.35,73.37,14375.0,72.899,72.9089,72.8692,72.889,14375.0
2024-12-10 12:05:00,73.36,73.41,73.29,73.38,10213.0,72.8791,72.9288,72.8096,72.899,10213.0
2024-12-10 12:10:00,73.38,73.41,73.33,73.33,13301.0,72.899,72.9288,72.8493,72.8493,13301.0
2024-12-10 12:15:00,73.34,73.35,73.24,73.31,24966.0,72.8592,72.8692,72.7599,72.8294,24966.0
2024-12-10 12:20:00,73.32,73.38,73.3,73.38,10304.0,72.8394,72.899,72.8195,72.899,10304.0
2024-12-10 12:25:00,73.37,73.42,73.36,73.42,14511.0,72.889,72.9387,72.8791,72.9387,14511.0
2024-12-10 12:30:00,73.42,73.51,73.39,73.51,15158.0,72.9387,73.0281,72.9089,73.0281,15158.0
2024-12-10 12:35:00,73.51,73.52,73.4,73.4,13294.0,73.0281,73.0381,72.9189,72.9189,13294.0
2024-12-10 12:40:00,73.39,73.39,73.34,73.35,9508.0,72.9089,72.9089,72.8592,72.8692,9508.0
2024-12-10 12:45:00,73.35,73.38,73.3,73.34,27195.0,72.8692,72.899,72.8195,72.8592,27195.0
2024-12-10 12:50:00,73.34,73.38,73.27,73.28,21865.0,72.8592,72.899,72.7897,72.7996,21865.0
2024-12-10 12:55:00,73.28,73.29,73.24,73.27,12445.0,72.7996,72.8096,72.7599,72.7897,12445.0
2024-12-10 13:00:00,73.27,73.27,73.21,73.22,12987.0,72.7897,72.7897,72.7301,72.74,12987.0
2024-12-10 13:05:00,73.21,73.25,73.13,73.14,13503.0,72.7301,72.7698,72.6506,72.6606,13503.0
2024-12-10 13:10:00,73.13,73.17,73.09,73.13,19009.0,72.6506,72.6904,72.6109,72.6506,19009.0
2024-12-10 13:15:00,73.13,73.22,73.09,73.2,28826.0,72.6506,72.74,72.6109,72.7202,28826.0
2024-12-10 13:20:00,73.2,73.2,73.05,73.05,69859.0,72.7202,72.7202,72.5711,72.5711,69859.0
2024-12-10 13:25:00,73.05,73.05,72.89,72.9,12684.0,72.5711,72.5711,72.4122,72.4221,12684.0
2024-12-10 13:30:00,72.89,73.03,72.88,73.02,14564.0,72.4122,72.5513,72.4023,72.5413,14564.0
2024-12-10 13:35:00,73.03,73.11,72.97,72.98,49749.0,72.5513,72.6308,72.4917,72.5016,49749.0
2024-12-10 13:40:00,72.99,73.02,72.91,72.91,14298.0,72.5115,72.5413,72.4321,72.4321,14298.0
2024-12-10 13:45:00,72.92,73.07,72.92,73.04,57055.0,72.442,72.591,72.442,72.5612,57055.0
2024-12-10 13:50:00,73.02,73.02,72.96,72.98,22065.0,72.5413,72.5413,72.4817,72.5016,22065.0
2024-12-10 13:55:00,72.97,72.99,72.9,72.91,23189.0,72.4917,72.5115,72.4221,72.4321,23189.0
2024-12-10 14:00:00,72.91,72.97,72.89,72.93,26756.0,72.4321,72.4917,72.4122,72.4519,26756.0
2024-12-10 14:05:00,72.94,72.96,72.89,72.9,15877.0,72.4619,72.4817,72.4122,72.4221,15877.0
2024-12-10 14:10:00,72.9,72.9,72.82,72.82,15011.0,72.4221,72.4221,72.3427,72.3427,15011.0
2024-12-10 14:15:00,72.82,72.95,72.81,72.95,34042.0,72.3427,72.4718,72.3327,72.4718,34042.0
2024-12-10 14:20:00,72.94,72.95,72.84,72.89,29244.0,72.4619,72.4718,72.3625,72.4122,29244.0
2024-12-10 14:25:00,72.89,72.89,72.82,72.83,16424.0,72.4122,72.4122,72.3427,72.3526,16424.0
2024-12-10 14:30:00,72.84,72.87,72.8,72.87,38359.0,72.3625,72.3923,72.3228,72.3923,38359.0
2024-12-10 14:35:00,72.86,72.9,72.82,72.82,28902.0,72.3824,72.4221,72.3427,72.3427,28902.0
2024-12-10 14:40:00,72.83,72.88,72.78,72.84,26475.0,72.3526,72.4023,72.3029,72.3625,26475.0
2024-12-10 14:45:00,72.84,72.91,72.81,72.82,30404.0,72.3625,72.4321,72.3327,72.3427,30404.0
2024-12-10 14:50:00,72.82,72.85,72.79,72.83,14427.0,72.3427,72.3725,72.3128,72.3526,14427.0
2024-12-10 14:55:00,72.83,72.86,72.77,72.78,40698.0,72.3526,72.3824,72.293,72.3029,40698.0
2024-12-10 15:00:00,72.78,72.8,72.72,72.73,24792.0,72.3029,72.3228,72.2433,72.2532,24792.0
2024-12-10 15:05:00,72.73,72.74,72.59,72.59,33288.0,72.2532,72.2632,72.1142,72.1142,33288.0
2024-12-10 15:10:00,72.6,72.62,72.5,72.51,48711.0,72.1241,72.144,72.0248,72.0347,48711.0
2024-12-10 15:15:00,72.51,72.59,72.48,72.58,39230.0,72.0347,72.1142,72.0049,72.1042,39230.0
2024-12-10 15:20:00,72.57,72.57,72.47,72.49,26938.0,72.0943,72.0943,71.9949,72.0148,26938.0
2024-12-10 15:25:00,72.49,72.5,72.44,72.45,22218.0,72.0148,72.0248,71.9651,71.9751,22218.0
2024-12-10 15:30:00,72.45,72.47,72.37,72.47,51400.0,71.9751,71.9949,71.8956,71.9949,51400.0
2024-12-10 15:35:00,72.46,72.46,72.37,72.39,50320.0,71.985,71.985,71.8956,71.9155,50320.0
2024-12-10 15:40:00,72.39,72.56,72.37,72.56,76305.0,71.9155,72.0844,71.8956,72.0844,76305.0
2024-12-10 15:45:00,72.55,72.61,72.52,72.54,46762.0,72.0744,72.134,72.0446,72.0645,46762.0
2024-12-10 15:50:00,72.53,72.65,72.53,72.61,110480.0,72.0546,72.1738,72.0546,72.134,110480.0
2024-12-10 15:55:00,72.61,72.65,72.55,72.63,296681.0,72.134,72.1738,72.0744,72.1539,296681.0
2024-12-11 09:30:00,73.33,73.45,73.19,73.41,59438.0,72.8493,72.9685,72.7102,72.9288,59438.0
2024-12-11 09:35:00,73.45,73.45,73.07,73.12,24994.0,72.9685,72.9685,72.591,72.6407,24994.0
2024-12-11 09:40:00,73.11,73.11,72.84,72.92,33639.0,72.6308,72.6308,72.3625,72.442,33639.0
2024-12-11 09:45:00,72.89,73.1,72.86,72.94,20761.0,72.4122,72.6208,72.3824,72.4619,20761.0
2024-12-11 09:50:00,72.97,73.13,72.95,73.03,20382.0,72.4917,72.6506,72.4718,72.5513,20382.0
2024-12-11 09:55:00,73.06,73.2,73.0,73.1,20115.0,72.5811,72.7202,72.5215,72.6208,20115.0
2024-12-11 10:00:00,73.12,73.14,72.87,72.88,28824.0,72.6407,72.6606,72.3923,72.4023,28824.0
2024-12-11 10:05:00,72.89,72.9,72.77,72.81,29536.0,72.4122,72.4221,72.293,72.3327,29536.0
2024-12-11 10:10:00,72.81,73.0,72.76,72.99,24367.0,72.3327,72.5215,72.283,72.5115,24367.0
2024-12-11 10:15:00,72.98,73.03,72.95,72.98,32646.0,72.5016,72.5513,72.4718,72.5016,32646.0
2024-12-11 10:20:00,72.97,73.12,72.97,73.04,20724.0,72.4917,72.6407,72.4917,72.5612,20724.0
2024-12-11 10:25:00,73.04,73.09,72.94,72.95,15427.0,72.5612,72.6109,72.4619,72.4718,15427.0
2024-12-11 10:30:00,72.95,73.1,72.94,73.07,17203.0,72.4718,72.6208,72.4619,72.591,17203.0
2024-12-11 10:35:00,73.05,73.08,72.96,72.97,17110.0,72.5711,72.6009,72.4817,72.4917,17110.0
2024-12-11 10:40:00,72.98,73.1,72.97,73.01,12089.0,72.5016,72.6208,72.4917,72.5314,12089.0
2024-12-11 10:45:00,73.01,73.02,72.94,72.95,5683.0,72.5314,72.5413,72.4619,72.4718,5683.0
2024-12-11 10:50:00,72.95,73.03,72.93,72.95,12971.0,72.4718,72.5513,72.4519,72.4718,12971.0
2024-12-11 10:55:00,72.95,72.97,72.87,72.94,12706.0,72.4718,72.4917,72.3923,72.4619,12706.0
2024-12-11 11:00:00,72.94,73.05,72.94,73.01,12499.0,72.4619,72.5711,72.4619,72.5314,12499.0
2024-12-11 11:05:00,73.0,73.01,72.94,72.94,7773.0,72.5215,72.5314,72.4619,72.4619,7773.0
2024-12-11 11:10:00,72.94,73.04,72.94,73.04,11928.0,72.4619,72.5612,72.4619,72.5612,11928.0
2024-12-11 11:15:00,73.04,73.08,72.99,73.01,15987.0,72.5612,72.6009,72.5115,72.5314,15987.0
2024-12-11 11:20:00,73.01,73.04,73.01,73.03,7734.0,72.5314,72.5612,72.5314,72.5513,7734.0
2024-12-11 11:25:00,73.03,73.19,73.03,73.18,15135.0,72.5513,72.7102,72.5513,72.7003,15135.0
2024-12-11 11:30:00,73.18,73.21,73.1,73.11,5055.0,72.7003,72.7301,72.6208,72.6308,5055.0
2024-12-11 11:35:00,73.12,73.16,73.08,73.16,9788.0,72.6407,72.6804,72.6009,72.6804,9788.0
2024-12-11 11:40:00,73.15,73.2,73.15,73.18,14006.0,72.6705,72.7202,72.6705,72.7003,14006.0
2024-12-11 11:45:00,73.19,73.26,73.16,73.21,9994.0,72.7102,72.7798,72.6804,72.7301,9994.0
2024-12-11 11:50:00,73.2,73.22,73.18,73.19,6261.0,72.7202,72.74,72.7003,72.7102,6261.0
2024-12-11 11:55:00,73.22,73.22,73.17,73.22,5421.0,72.74,72.74,72.6904,72.74,5421.0
2024-12-11 12:00:00,73.21,73.24,73.17,73.22,14221.0,72.7301,72.7599,72.6904,72.74,14221.0
2024-12-11 12:05:00,73.22,73.29,73.19,73.27,11582.0,72.74,72.8096,72.7102,72.7897,11582.0
2024-12-11 12:10:00,73.27,73.33,73.27,73.31,8335.0,72.7897,72.8493,72.7897,72.8294,8335.0
2024-12-11 12:15:00,73.31,73.32,73.27,73.3,14283.0,72.8294,72.8394,72.7897,72.8195,14283.0
2024-12-11 12:20:00,73.3,73.36,73.29,73.35,6824.0,72.8195,72.8791,72.8096,72.8692,6824.0
2024-12-11 12:25:00,73.34,73.35,73.16,73.16,16585.0,72.8592,72.8692,72.6804,72.6804,16585.0
2024-12-11 12:30:00,73.17,73.26,73.16,73.23,7279.0,72.6904,72.7798,72.6804,72.75,7279.0
2024-12-11 12:35:00,73.22,73.22,73.14,73.15,4155.0,72.74,72.74,72.6606,72.6705,4155.0
2024-12-11 12:40:00,73.17,73.3,73.16,73.3,5192.0,72.6904,72.8195,72.6804,72.8195,5192.0
2024-12-11 12:45:00,73.3,73.33,73.29,73.32,5425.0,72.8195,72.8493,72.8096,72.8394,5425.0
2024-12-11 12:50:00,73.31,73.31,73.27,73.31,10772.0,72.8294,72.8294,72.7897,72.8294,10772.0
2024-12-11 12:55:00,73.3,73.33,73.28,73.31,5180.0,72.8195,72.8493,72.7996,72.8294,5180.0
2024-12-11 13:00:00,73.32,73.42,73.32,73.34,23019.0,72.8394,72.9387,72.8394,72.8592,23019.0
2024-12-11 13:05:00,73.34,73.53,73.33,73.53,40726.0,72.8592,73.048,72.8493,73.048,40726.0
2024-12-11 13:10:00,73.53,73.62,73.52,73.6,16302.0,73.048,73.1374,73.0381,73.1175,16302.0
2024-12-11 13:15:00,73.59,73.66,73.56,73.63,22798.0,73.1076,73.1771,73.0778,73.1473,22798.0
2024-12-11 13:20:00,73.63,73.63,73.55,73.56,29161.0,73.1473,73.1473,73.0679,73.0778,29161.0
2024-12-11 13:25:00,73.56,73.72,73.55,73.72,10163.0,73.0778,73.2368,73.0679,73.2368,10163.0
2024-12-11 13:30:00,73.72,73.72,73.67,73.7,12170.0,73.2368,73.2368,73.1871,73.2169,12170.0
2024-12-11 13:35:00,73.69,73.73,73.64,73.7,24526.0,73.2069,73.2467,73.1573,73.2169,24526.0
2024-12-11 13:40:00,73.71,73.71,73.65,73.66,10525.0,73.2268,73.2268,73.1672,73.1771,10525.0
2024-12-11 13:45:00,73.65,73.67,73.62,73.65,9558.0,73.1672,73.1871,73.1374,73.1672,9558.0
2024-12-11 13:50:00,73.65,73.68,73.62,73.66,8731.0,73.1672,73.197,73.1374,73.1771,8731.0
2024-12-11 13:55:00,73.65,73.67,73.64,73.66,11445.0,73.1672,73.1871,73.1573,73.1771,11445.0
2024-12-11 14:00:00,73.67,73.71,73.67,73.7,9565.0,73.1871,73.2268,73.1871,73.2169,9565.0
2024-12-11 14:05:00,73.69,73.73,73.68,73.73,17383.0,73.2069,73.2467,73.197,73.2467,17383.0
2024-12-11 14:10:00,73.73,73.74,73.69,73.73,19357.0,73.2467,73.2566,73.2069,73.2467,19357.0
2024-12-11 14:15:00,73.73,73.77,73.71,73.72,12815.0,73.2467,73.2864,73.2268,73.2368,12815.0
2024-12-11 14:20:00,73.71,73.71,73.68,73.69,9779.0,73.2268,73.2268,73.197,73.2069,9779.0
2024-12-11 14:25:00,73.68,73.75,73.67,73.72,13670.0,73.197,73.2666,73.1871,73.2368,13670.0
2024-12-11 14:30:00,73.72,73.78,73.71,73.73,9147.0,73.2368,73.2964,73.2268,73.2467,9147.0
2024-12-11 14:35:00,73.74,73.77,73.72,73.73,7536.0,73.2566,73.2864,73.2368,73.2467,7536.0
2024-12-11 14:40:00,73.72,73.76,73.7,73.71,13261.0,73.2368,73.2765,73.2169,73.2268,13261.0
2024-12-11 14:45:00,73.7,73.74,73.67,73.67,6987.0,73.2169,73.2566,73.1871,73.1871,6987.0
2024-12-11 14:50:00,73.67,73.69,73.63,73.65,19649.0,73.1871,73.2069,73.1473,73.1672,19649.0
2024-12-11 14:55:00,73.65,73.66,73.61,73.66,35430.0,73.1672,73.1771,73.1275,73.1771,35430.0
2024-12-11 15:00:00,73.66,73.68,73.62,73.64,74889.0,73.1771,73.197,73.1374,73.1573,74889.0
2024-12-11 15:05:00,73.63,73.68,73.58,73.59,13171.0,73.1473,73.197,73.0977,73.1076,13171.0
2024-12-11 15:10:00,73.59,73.61,73.56,73.56,19608.0,73.1076,73.1275,73.0778,73.0778,19608.0
2024-12-11 15:15:00,73.57,73.59,73.48,73.48,25664.0,73.0877,73.1076,72.9983,72.9983,25664.0
2024-12-11 15:20:00,73.48,73.48,73.41,73.46,18836.0,72.9983,72.9983,72.9288,72.9785,18836.0
2024-12-11 15:25:00,73.46,73.46,73.4,73.41,25987.0,72.9785,72.9785,72.9189,72.9288,25987.0
2024-12-11 15:30:00,73.4,73.51,73.38,73.47,42601.0,72.9189,73.0281,72.899,72.9884,42601.0
2024-12-11 15:35:00,73.47,73.52,73.47,73.48,25738.0,72.9884,73.0381,72.9884,72.9983,25738.0
2024-12-11 15:40:00,73.48,73.54,73.43,73.51,29523.0,72.9983,73.0579,72.9487,73.0281,29523.0
2024-12-11 15:45:00,73.51,73.52,73.44,73.47,30532.0,73.0281,73.0381,72.9586,72.9884,30532.0
2024-12-11 15:50:00,73.47,73.5,73.43,73.43,54861.0,72.9884,73.0182,72.9487,72.9487,54861.0
2024-12-11 15:55:00,73.43,73.55,73.43,73.53,248035.0,72.9487,73.0679,72.9487,73.048,248035.0
2024-12-12 09:30:00,73.09,73.58,73.09,73.23,60969.0,72.6109,73.0977,72.6109,72.75,60969.0
2024-12-12 09:35:00,73.28,73.5,73.28,73.49,9914.0,72.7996,73.0182,72.7996,73.0083,9914.0
2024-12-12 09:40:00,73.45,73.47,73.29,73.29,12088.0,72.9685,72.9884,72.8096,72.8096,12088.0
2024-12-12 09:45:00,73.32,73.45,73.28,73.41,22668.0,72.8394,72.9685,72.7996,72.9288,22668.0
2024-12-12 09:50:00,73.46,73.52,73.43,73.45,16002.0,72.9785,73.0381,72.9487,72.9685,16002.0
2024-12-12 09:55:00,73.46,73.51,73.42,73.51,12342.0,72.9785,73.0281,72.9387,73.0281,12342.0
2024-12-12 10:00:00,73.51,73.64,73.5,73.59,57062.0,73.0281,73.1573,73.0182,73.1076,57062.0
2024-12-12 10:05:00,73.6,73.61,73.4,73.42,7867.0,73.1175,73.1275,72.9189,72.9387,7867.0
2024-12-12 10:10:00,73.43,73.52,73.39,73.45,19003.0,72.9487,73.0381,72.9089,72.9685,19003.0
2024-12-12 10:15:00,73.47,73.55,73.41,73.55,15364.0,72.9884,73.0679,72.9288,73.0679,15364.0
2024-12-12 10:20:00,73.56,73.6,73.55,73.59,7408.0,73.0778,73.1175,73.0679,73.1076,7408.0
2024-12-12 10:25:00,73.56,73.62,73.48,73.5,15374.0,73.0778,73.1374,72.9983,73.0182,15374.0
2024-12-12 10:30:00,73.5,73.54,73.46,73.47,7031.0,73.0182,73.0579,72.9785,72.9884,7031.0
2024-12-12 10:35:00,73.46,73.49,73.44,73.46,10142.0,72.9785,73.0083,72.9586,72.9785,10142.0
2024-12-12 10:40:00,73.46,73.48,73.33,73.33,21810.0,72.9785,72.9983,72.8493,72.8493,21810.0
2024-12-12 10:45:00,73.33,73.37,73.3,73.34,10505.0,72.8493,72.889,72.8195,72.8592,10505.0
2024-12-12 10:50:00,73.34,73.34,73.27,73.29,10858.0,72.8592,72.8592,72.7897,72.8096,10858.0
2024-12-12 10:55:00,73.3,73.42,73.3,73.42,6987.0,72.8195,72.9387,72.8195,72.9387,6987.0
2024-12-12 11:00:00,73.42,73.55,73.39,73.55,8384.0,72.9387,73.0679,72.9089,73.0679,8384.0
2024-12-12 11:05:00,73.55,73.63,73.51,73.51,30807.0,73.0679,73.1473,73.0281,73.0281,30807.0
2024-12-12 11:10:00,73.51,73.54,73.49,73.51,4981.0,73.0281,73.0579,73.0083,73.0281,4981.0
2024-12-12 11:15:00,73.49,73.63,73.49,73.63,10770.0,73.0083,73.1473,73.0083,73.1473,10770.0
2024-12-12 11:20:00,73.64,73.65,73.49,73.51,10122.0,73.1573,73.1672,73.0083,73.0281,10122.0
2024-12-12 11:25:00,73.51,73.58,73.51,73.58,10106.0,73.0281,73.0977,73.0281,73.0977,10106.0
2024-12-12 11:30:00,73.58,73.58,73.55,73.58,5339.0,73.0977,73.0977,73.0679,73.0977,5339.0
2024-12-12 11:35:00,73.58,73.59,73.52,73.52,7826.0,73.0977,73.1076,73.0381,73.0381,7826.0
2024-12-12 11:40:00,73.52,73.53,73.47,73.5,15956.0,73.0381,73.048,72.9884,73.0182,15956.0
2024-12-12 11:45:00,73.48,73.48,73.41,73.47,10145.0,72.9983,72.9983,72.9288,72.9884,10145.0
2024-12-12 11:50:00,73.48,73.48,73.39,73.4,14201.0,72.9983,72.9983,72.9089,72.9189,14201.0
2024-12-12 11:55:00,73.38,73.4,73.33,73.33,5565.0,72.899,72.9189,72.8493,72.8493,5565.0
2024-12-12 12:00:00,73.33,73.49,73.33,73.49,14219.0,72.8493,73.0083,72.8493,73.0083,14219.0
2024-12-12 12:05:00,73.49,73.6,73.49,73.59,25795.0,73.0083,73.1175,73.0083,73.1076,25795.0
2024-12-12 12:10:00,73.6,73.6,73.54,73.59,7342.0,73.1175,73.1175,73.0579,73.1076,7342.0
2024-12-12 12:15:00,73.61,73.64,73.6,73.63,5057.0,73.1275,73.1573,73.1175,73.1473,5057.0
2024-12-12 12:20:00,73.61,73.62,73.58,73.59,5737.0,73.1275,73.1374,73.0977,73.1076,5737.0
2024-12-12 12:25:00,73.59,73.61,73.55,73.58,4911.0,73.1076,73.1275,73.0679,73.0977,4911.0
2024-12-12 12:30:00,73.58,73.58,73.51,73.51,14626.0,73.0977,73.0977,73.0281,73.0281,14626.0
2024-12-12 12:35:00,73.52,73.57,73.49,73.57,12181.0,73.0381,73.0877,73.0083,73.0877,12181.0
2024-12-12 12:40:00,73.57,73.61,73.57,73.6,22781.0,73.0877,73.1275,73.0877,73.1175,22781.0
2024-12-12 12:45:00,73.62,73.77,73.62,73.77,20399.0,73.1374,73.2864,73.1374,73.2864,20399.0
2024-12-12 12:50:00,73.76,73.77,73.64,73.65,17161.0,73.2765,73.2864,73.1573,73.1672,17161.0
2024-12-12 12:55:00,73.66,73.75,73.64,73.73,13418.0,73.1771,73.2666,73.1573,73.2467,13418.0
2024-12-12 13:00:00,73.73,73.73,73.65,73.69,7505.0,73.2467,73.2467,73.1672,73.2069,7505.0
2024-12-12 13:05:00,73.7,73.93,73.7,73.9,47552.0,73.2169,73.4454,73.2169,73.4156,47552.0
2024-12-12 13:10:00,73.91,73.91,73.82,73.86,50184.0,73.4255,73.4255,73.3361,73.3758,50184.0
2024-12-12 13:15:00,73.86,73.9,73.83,73.84,21017.0,73.3758,73.4156,73.346,73.356,21017.0
2024-12-12 13:20:00,73.84,73.86,73.78,73.85,18501.0,73.356,73.3758,73.2964,73.3659,18501.0
2024-12-12 13:25:00,73.86,73.86,73.78,73.78,15980.0,73.3758,73.3758,73.2964,73.2964,15980.0
2024-12-12 13:30:00,73.79,73.79,73.74,73.74,7807.0,73.3063,73.3063,73.2566,73.2566,7807.0
2024-12-12 13:35:00,73.74,73.74,73.71,73.71,6684.0,73.2566,73.2566,73.2268,73.2268,6684.0
2024-12-12 13:40:00,73.72,73.72,73.66,73.66,12480.0,73.2368,73.2368,73.1771,73.1771,12480.0
2024-12-12 13:45:00,73.67,73.72,73.65,73.71,9145.0,73.1871,73.2368,73.1672,73.2268,9145.0
2024-12-12 13:50:00,73.72,73.73,73.65,73.65,9613.0,73.2368,73.2467,73.1672,73.1672,9613.0
2024-12-12 13:55:00,73.65,73.65,73.57,73.57,8656.0,73.1672,73.1672,73.0877,73.0877,8656.0
2024-12-12 14:00:00,73.57,73.6,73.51,73.54,13286.0,73.0877,73.1175,73.0281,73.0579,13286.0
2024-12-12 14:05:00,73.56,73.57,73.53,73.54,9553.0,73.0778,73.0877,73.048,73.0579,9553.0
2024-12-12 14:10:00,73.55,73.58,73.51,73.52,13729.0,73.0679,73.0977,73.0281,73.0381,13729.0
2024-12-12 14:15:00,73.52,73.52,73.49,73.52,10639.0,73.0381,73.0381,73.0083,73.0381,10639.0
2024-12-12 14:20:00,73.5,73.5,73.43,73.49,17491.0,73.0182,73.0182,72.9487,73.0083,17491.0
2024-12-12 14:25:00,73.49,73.52,73.44,73.44,11681.0,73.0083,73.0381,72.9586,72.9586,11681.0
2024-12-12 14:30:00,73.44,73.5,73.43,73.48,8171.0,72.9586,73.0182,72.9487,72.9983,8171.0
2024-12-12 14:35:00,73.48,73.49,73.43,73.49,23253.0,72.9983,73.0083,72.9487,73.0083,23253.0
2024-12-12 14:40:00,73.49,73.52,73.45,73.51,16864.0,73.0083,73.0381,72.9685,73.0281,16864.0
2024-12-12 14:45:00,73.52,73.57,73.52,73.53,14329.0,73.0381,73.0877,73.0381,73.048,14329.0
2024-12-12 14:50:00,73.53,73.56,73.51,73.52,9854.0,73.048,73.0778,73.0281,73.0381,9854.0
2024-12-12 14:55:00,73.53,73.57,73.52,73.56,9652.0,73.048,73.0877,73.0381,73.0778,9652.0
2024-12-12 15:00:00,73.56,73.57,73.5,73.51,21062.0,73.0778,73.0877,73.0182,73.0281,21062.0
2024-12-12 15:05:00,73.52,73.59,73.51,73.54,11952.0,73.0381,73.1076,73.0281,73.0579,11952.0
2024-12-12 15:10:00,73.56,73.56,73.48,73.49,22534.0,73.0778,73.0778,72.9983,73.0083,22534.0
2024-12-12 15:15:00,73.5,73.57,73.5,73.53,16196.0,73.0182,73.0877,73.0182,73.048,16196.0
2024-12-12 15:20:00,73.54,73.55,73.48,73.51,23577.0,73.0579,73.0679,72.9983,73.0281,23577.0
2024-12-12 15:25:00,73.51,73.53,73.44,73.48,20825.0,73.0281,73.048,72.9586,72.9983,20825.0
2024-12-12 15:30:00,73.48,73.51,73.45,73.49,20744.0,72.9983,73.0281,72.9685,73.0083,20744.0
2024-12-12 15:35:00,73.49,73.56,73.47,73.54,21310.0,73.0083,73.0778,72.9884,73.0579,21310.0
2024-12-12 15:40:00,73.54,73.54,73.5,73.51,18054.0,73.0579,73.0579,73.0182,73.0281,18054.0
2024-12-12 15:45:00,73.51,73.54,73.49,73.5,21701.0,73.0281,73.0579,73.0083,73.0182,21701.0
2024-12-12 15:50:00,73.5,73.57,73.45,73.52,77384.0,73.0182,73.0877,72.9685,73.0381,77384.0
2024-12-12 15:55:00,73.53,73.66,73.5,73.62,253514.0,73.048,73.1771,73.0182,73.1374,253514.0
2024-12-13 09:30:00,73.83,74.11,73.54,73.97,106573.0,73.346,73.6242,73.0579,73.4851,106573.0
2024-12-13 09:35:00,73.99,74.01,73.77,73.98,21360.0,73.505,73.5249,73.2864,73.495,21360.0
2024-12-13 09:40:00,73.98,74.19,73.89,74.13,40042.0,73.495,73.7037,73.4056,73.6441,40042.0
2024-12-13 09:45:00,74.18,74.78,74.18,74.53,140727.0,73.6937,74.2898,73.6937,74.0414,140727.0
2024-12-13 09:50:00,74.53,74.55,74.36,74.41,90208.0,74.0414,74.0613,73.8726,73.9222,90208.0
2024-12-13 09:55:00,74.41,74.41,74.24,74.36,72239.0,73.9222,73.9222,73.7533,73.8726,72239.0
2024-12-13 10:00:00,74.32,74.4,73.81,73.88,65292.0,73.8328,73.9123,73.3262,73.3957,65292.0
2024-12-13 10:05:00,73.89,73.93,73.66,73.66,29939.0,73.4056,73.4454,73.1771,73.1771,29939.0
2024-12-13 10:10:00,73.66,73.8,73.57,73.72,81295.0,73.1771,73.3162,73.0877,73.2368,81295.0
2024-12-13 10:15:00,73.72,73.74,73.65,73.68,43944.0,73.2368,73.2566,73.1672,73.197,43944.0
2024-12-13 10:20:00,73.68,73.71,73.6,73.69,41609.0,73.197,73.2268,73.1175,73.2069,41609.0
2024-12-13 10:25:00,73.68,73.74,73.63,73.74,32126.0,73.197,73.2566,73.1473,73.2566,32126.0
2024-12-13 10:30:00,73.74,73.74,73.61,73.67,34062.0,73.2566,73.2566,73.1275,73.1871,34062.0
2024-12-13 10:35:00,73.67,73.71,73.65,73.67,51499.0,73.1871,73.2268,73.1672,73.1871,51499.0
2024-12-13 10:40:00,73.67,73.67,73.48,73.51,66146.0,73.1871,73.1871,72.9983,73.0281,66146.0
2024-12-13 10:45:00,73.51,73.61,73.5,73.59,30616.0,73.0281,73.1275,73.0182,73.1076,30616.0
2024-12-13 10:50:00,73.59,73.6,73.46,73.48,52538.0,73.1076,73.1175,72.9785,72.9983,52538.0
2024-12-13 10:55:00,73.49,73.5,73.21,73.21,35221.0,73.0083,73.0182,72.7301,72.7301,35221.0
2024-12-13 11:00:00,73.22,73.28,73.19,73.2,9330.0,72.74,72.7996,72.7102,72.7202,9330.0
2024-12-13 11:05:00,73.2,73.22,73.08,73.22,15555.0,72.7202,72.74,72.6009,72.74,15555.0
2024-12-13 11:10:00,73.19,73.33,73.19,73.33,12022.0,72.7102,72.8493,72.7102,72.8493,12022.0
2024-12-13 11:15:00,73.32,73.52,73.32,73.5,17627.0,72.8394,73.0381,72.8394,73.0182,17627.0
2024-12-13 11:20:00,73.53,73.55,73.48,73.52,10322.0,73.048,73.0679,72.9983,73.0381,10322.0
2024-12-13 11:25:00,73.54,73.55,73.45,73.5,19143.0,73.0579,73.0679,72.9685,73.0182,19143.0
2024-12-13 11:30:00,73.52,73.65,73.52,73.65,9472.0,73.0381,73.1672,73.0381,73.1672,9472.0
2024-12-13 11:35:00,73.63,73.67,73.58,73.58,47423.0,73.1473,73.1871,73.0977,73.0977,47423.0
2024-12-13 11:40:00,73.58,73.74,73.58,73.68,32069.0,73.0977,73.2566,73.0977,73.197,32069.0
2024-12-13 11:45:00,73.67,73.67,73.6,73.64,10306.0,73.1871,73.1871,73.1175,73.1573,10306.0
2024-12-13 11:50:00,73.64,73.72,73.62,73.64,13533.0,73.1573,73.2368,73.1374,73.1573,13533.0
2024-12-13 11:55:00,73.66,73.69,73.56,73.62,111716.0,73.1771,73.2069,73.0778,73.1374,111716.0
2024-12-13 12:00:00,73.61,73.61,73.55,73.58,5471.0,73.1275,73.1275,73.0679,73.0977,5471.0
2024-12-13 12:05:00,73.55,73.63,73.55,73.63,13929.0,73.0679,73.1473,73.0679,73.1473,13929.0
2024-12-13 12:10:00,73.64,73.73,73.64,73.72,11191.0,73.1573,73.2467,73.1573,73.2368,11191.0
2024-12-13 12:15:00,73.71,73.72,73.65,73.69,11064.0,73.2268,73.2368,73.1672,73.2069,11064.0
2024-12-13 12:20:00,73.7,73.74,73.58,73.63,39338.0,73.2169,73.2566,73.0977,73.1473,39338.0
2024-12-13 12:25:00,73.61,73.61,73.52,73.57,11599.0,73.1275,73.1275,73.0381,73.0877,11599.0
2024-12-13 12:30:00,73.56,73.56,73.49,73.5,14743.0,73.0778,73.0778,73.0083,73.0182,14743.0
2024-12-13 12:35:00,73.52,73.58,73.51,73.57,44596.0,73.0381,73.0977,73.0281,73.0877,44596.0
2024-12-13 12:40:00,73.54,73.57,73.5,73.51,5568.0,73.0579,73.0877,73.0182,73.0281,5568.0
2024-12-13 12:45:00,73.5,73.57,73.5,73.56,12172.0,73.0182,73.0877,73.0182,73.0778,12172.0
2024-12-13 12:50:00,73.55,73.61,73.51,73.57,8817.0,73.0679,73.1275,73.0281,73.0877,8817.0
2024-12-13 12:55:00,73.58,73.59,73.5,73.5,11814.0,73.0977,73.1076,73.0182,73.0182,11814.0
2024-12-13 13:00:00,73.5,73.55,73.5,73.54,3670.0,73.0182,73.0679,73.0182,73.0579,3670.0
2024-12-13 13:05:00,73.52,73.58,73.49,73.56,7537.0,73.0381,73.0977,73.0083,73.0778,7537.0
2024-12-13 13:10:00,73.56,73.61,73.55,73.61,7312.0,73.0778,73.1275,73.0679,73.1275,7312.0
2024-12-13 13:15:00,73.6,73.63,73.56,73.57,10499.0,73.1175,73.1473,73.0778,73.0877,10499.0
2024-12-13 13:20:00,73.58,73.61,73.53,73.56,9228.0,73.0977,73.1275,73.048,73.0778,9228.0
2024-12-13 13:25:00,73.57,73.65,73.55,73.63,6882.0,73.0877,73.1672,73.0679,73.1473,6882.0
2024-12-13 13:30:00,73.61,73.63,73.53,73.53,8435.0,73.1275,73.1473,73.048,73.048,8435.0
2024-12-13 13:35:00,73.54,73.59,73.52,73.55,10551.0,73.0579,73.1076,73.0381,73.0679,10551.0
2024-12-13 13:40:00,73.54,73.61,73.53,73.6,13283.0,73.0579,73.1275,73.048,73.1175,13283.0
2024-12-13 13:45:00,73.61,73.7,73.6,73.66,11786.0,73.1275,73.2169,73.1175,73.1771,11786.0
2024-12-13 13:50:00,73.66,73.68,73.61,73.61,12863.0,73.1771,73.197,73.1275,73.1275,12863.0
2024-12-13 13:55:00,73.63,73.65,73.6,73.65,7910.0,73.1473,73.1672,73.1175,73.1672,7910.0
2024-12-13 14:00:00,73.65,73.66,73.59,73.59,32814.0,73.1672,73.1771,73.1076,73.1076,32814.0
2024-12-13 14:05:00,73.59,73.66,73.59,73.66,13543.0,73.1076,73.1771,73.1076,73.1771,13543.0
2024-12-13 14:10:00,73.67,73.67,73.6,73.6,6859.0,73.1871,73.1871,73.1175,73.1175,6859.0
2024-12-13 14:15:00,73.61,73.66,73.61,73.66,12377.0,73.1275,73.1771,73.1275,73.1771,12377.0
2024-12-13 14:20:00,73.66,73.73,73.65,73.7,16563.0,73.1771,73.2467,73.1672,73.2169,16563.0
2024-12-13 14:25:00,73.71,73.74,73.71,73.72,10200.0,73.2268,73.2566,73.2268,73.2368,10200.0
2024-12-13 14:30:00,73.71,73.76,73.71,73.73,9996.0,73.2268,73.2765,73.2268,73.2467,9996.0
2024-12-13 14:35:00,73.73,73.74,73.66,73.66,27359.0,73.2467,73.2566,73.1771,73.1771,27359.0
2024-12-13 14:40:00,73.66,73.77,73.65,73.77,22943.0,73.1771,73.2864,73.1672,73.2864,22943.0
2024-12-13 14:45:00,73.76,73.78,73.75,73.75,16875.0,73.2765,73.2964,73.2666,73.2666,16875.0
2024-12-13 14:50:00,73.75,73.78,73.73,73.75,14643.0,73.2666,73.2964,73.2467,73.2666,14643.0
2024-12-13 14:55:00,73.75,73.81,73.75,73.79,13081.0,73.2666,73.3262,73.2666,73.3063,13081.0
2024-12-13 15:00:00,73.8,73.81,73.73,73.79,38138.0,73.3162,73.3262,73.2467,73.3063,38138.0
2024-12-13 15:05:00,73.78,73.8,73.71,73.77,25019.0,73.2964,73.3162,73.2268,73.2864,25019.0
2024-12-13 15:10:00,73.77,73.83,73.76,73.76,112905.0,73.2864,73.346,73.2765,73.2765,112905.0
2024-12-13 15:15:00,73.75,73.77,73.73,73.74,27794.0,73.2666,73.2864,73.2467,73.2566,27794.0
2024-12-13 15:20:00,73.75,73.82,73.72,73.78,45517.0,73.2666,73.3361,73.2368,73.2964,45517.0
2024-12-13 15:25:00,73.78,73.79,73.76,73.77,16087.0,73.2964,73.3063,73.2765,73.2864,16087.0
2024-12-13 15:30:00,73.76,73.79,73.73,73.78,28414.0,73.2765,73.3063,73.2467,73.2964,28414.0
2024-12-13 15:35:00,73.79,73.79,73.72,73.75,35699.0,73.3063,73.3063,73.2368,73.2666,35699.0
2024-12-13 15:40:00,73.75,73.77,73.72,73.75,26467.0,73.2666,73.2864,73.2368,73.2666,26467.0
2024-12-13 15:45:00,73.76,73.83,73.75,73.75,303565.0,73.2765,73.346,73.2666,73.2666,303565.0
2024-12-13 15:50:00,73.75,73.87,73.75,73.79,63142.0,73.2666,73.3858,73.2666,73.3063,63142.0
2024-12-13 15:55:00,73.78,73.8,73.6,73.6,387308.0,73.2964,73.3162,73.1175,73.1175,387308.0
2024-12-16 09:30:00,73.91,74.75,73.84,74.75,300195.0,73.4255,74.26,73.356,74.26,300195.0
2024-12-16 09:35:00,74.75,75.22,74.53,74.77,225886.0,74.26,74.7269,74.0414,74.2799,225886.0
2024-12-16 09:40:00,74.88,74.97,74.54,74.73,135836.0,74.3891,74.4786,74.0514,74.2401,135836.0
2024-12-16 09:45:00,74.75,75.16,74.75,75.13,136465.0,74.26,74.6673,74.26,74.6375,136465.0
2024-12-16 09:50:00,75.14,75.56,75.06,75.53,156453.0,74.6474,75.0647,74.568,75.0349,156453.0
2024-12-16 09:55:00,75.53,75.67,75.35,75.41,109179.0,75.0349,75.174,74.8561,74.9157,109179.0
2024-12-16 10:00:00,75.44,75.5,75.21,75.25,112724.0,74.9455,75.0051,74.717,74.7567,112724.0
2024-12-16 10:05:00,75.25,75.26,74.87,74.91,106620.0,74.7567,74.7667,74.3792,74.419,106620.0
2024-12-16 10:10:00,74.9,74.99,74.54,74.65,164239.0,74.409,74.4984,74.0514,74.1607,164239.0
2024-12-16 10:15:00,74.66,74.78,74.61,74.66,168573.0,74.1706,74.2898,74.1209,74.1706,168573.0
2024-12-16 10:20:00,74.66,74.92,74.55,74.85,92224.0,74.1706,74.4289,74.0613,74.3593,92224.0
2024-12-16 10:25:00,74.87,75.0,74.85,74.98,49718.0,74.3792,74.5084,74.3593,74.4885,49718.0
2024-12-16 10:30:00,74.98,75.06,74.92,75.0,38106.0,74.4885,74.568,74.4289,74.5084,38106.0
2024-12-16 10:35:00,75.0,75.03,74.91,74.95,26933.0,74.5084,74.5382,74.419,74.4587,26933.0
2024-12-16 10:40:00,74.95,74.99,74.9,74.93,41412.0,74.4587,74.4984,74.409,74.4388,41412.0
2024-12-16 10:45:00,74.92,74.99,74.91,74.95,45960.0,74.4289,74.4984,74.419,74.4587,45960.0
2024-12-16 10:50:00,74.95,75.01,74.89,74.96,68325.0,74.4587,74.5183,74.3991,74.4686,68325.0
2024-12-16 10:55:00,74.95,75.0,74.85,74.87,31112.0,74.4587,74.5084,74.3593,74.3792,31112.0
2024-12-16 11:00:00,74.87,74.95,74.77,74.79,28758.0,74.3792,74.4587,74.2799,74.2997,28758.0
2024-12-16 11:05:00,74.79,74.87,74.79,74.83,25237.0,74.2997,74.3792,74.2997,74.3395,25237.0
2024-12-16 11:10:00,74.83,74.92,74.8,74.81,42587.0,74.3395,74.4289,74.3097,74.3196,42587.0
2024-12-16 11:15:00,74.8,74.87,74.77,74.87,25467.0,74.3097,74.3792,74.2799,74.3792,25467.0
2024-12-16 11:20:00,74.86,74.95,74.86,74.95,27432.0,74.3693,74.4587,74.3693,74.4587,27432.0
2024-12-16 11:25:00,74.95,74.97,74.88,74.88,32636.0,74.4587,74.4786,74.3891,74.3891,32636.0
2024-12-16 11:30:00,74.87,74.92,74.83,74.84,17909.0,74.3792,74.4289,74.3395,74.3494,17909.0
2024-12-16 11:35:00,74.84,74.94,74.81,74.93,25401.0,74.3494,74.4488,74.3196,74.4388,25401.0
2024-12-16 11:40:00,74.93,75.01,74.88,74.94,113292.0,74.4388,74.5183,74.3891,74.4488,113292.0
2024-12-16 11:45:00,74.95,75.05,74.94,75.03,74011.0,74.4587,74.558,74.4488,74.5382,74011.0
2024-12-16 11:50:00,75.05,75.07,74.99,75.03,38465.0,74.558,74.5779,74.4984,74.5382,38465.0
2024-12-16 11:55:00,75.03,75.05,74.97,75.0,27753.0,74.5382,74.558,74.4786,74.5084,27753.0
2024-12-16 12:00:00,75.0,75.03,74.98,75.02,28123.0,74.5084,74.5382,74.4885,74.5282,28123.0
2024-12-16 12:05:00,75.02,75.06,74.96,75.03,50862.0,74.5282,74.568,74.4686,74.5382,50862.0
2024-12-16 12:10:00,75.04,75.09,74.87,74.91,38658.0,74.5481,74.5978,74.3792,74.419,38658.0
2024-12-16 12:15:00,74.91,74.97,74.9,74.97,24973.0,74.419,74.4786,74.409,74.4786,24973.0
2024-12-16 12:20:00,74.97,74.98,74.94,74.97,21606.0,74.4786,74.4885,74.4488,74.4786,21606.0
2024-12-16 12:25:00,74.97,75.0,74.93,74.94,29254.0,74.4786,74.5084,74.4388,74.4488,29254.0
2024-12-16 12:30:00,74.94,75.07,74.93,75.04,24192.0,74.4488,74.5779,74.4388,74.5481,24192.0
2024-12-16 12:35:00,75.05,75.09,75.02,75.09,17261.0,74.558,74.5978,74.5282,74.5978,17261.0
2024-12-16 12:40:00,75.09,75.18,75.08,75.17,28562.0,74.5978,74.6872,74.5878,74.6772,28562.0
2024-12-16 12:45:00,75.17,75.49,75.12,75.35,229277.0,74.6772,74.9952,74.6276,74.8561,229277.0
2024-12-16 12:50:00,75.34,75.41,75.16,75.21,129574.0,74.8461,74.9157,74.6673,74.717,129574.0
2024-12-16 12:55:00,75.21,75.33,75.18,75.27,40131.0,74.717,74.8362,74.6872,74.7766,40131.0
2024-12-16 13:00:00,75.28,75.35,75.26,75.27,29781.0,74.7865,74.8561,74.7667,74.7766,29781.0
2024-12-16 13:05:00,75.28,75.36,75.25,75.36,20277.0,74.7865,74.866,74.7567,74.866,20277.0
2024-12-16 13:10:00,75.34,75.35,75.26,75.26,19157.0,74.8461,74.8561,74.7667,74.7667,19157.0
2024-12-16 13:15:00,75.25,75.28,75.13,75.14,29680.0,74.7567,74.7865,74.6375,74.6474,29680.0
2024-12-16 13:20:00,75.14,75.25,75.11,75.23,26371.0,74.6474,74.7567,74.6176,74.7369,26371.0
2024-12-16 13:25:00,75.22,75.26,75.2,75.23,32740.0,74.7269,74.7667,74.7071,74.7369,32740.0
2024-12-16 13:30:00,75.23,75.32,75.23,75.32,18639.0,74.7369,74.8263,74.7369,74.8263,18639.0
2024-12-16 13:35:00,75.33,75.45,75.31,75.42,45308.0,74.8362,74.9554,74.8163,74.9256,45308.0
2024-12-16 13:40:00,75.43,75.48,75.41,75.47,24173.0,74.9355,74.9852,74.9157,74.9753,24173.0
2024-12-16 13:45:00,75.48,75.52,75.44,75.49,48040.0,74.9852,75.025,74.9455,74.9952,48040.0
2024-12-16 13:50:00,75.49,75.51,75.39,75.5,27378.0,74.9952,75.015,74.8958,75.0051,27378.0
2024-12-16 13:55:00,75.5,75.55,75.48,75.55,24752.0,75.0051,75.0548,74.9852,75.0548,24752.0
2024-12-16 14:00:00,75.54,75.6,75.53,75.59,53606.0,75.0448,75.1044,75.0349,75.0945,53606.0
2024-12-16 14:05:00,75.58,75.67,75.57,75.65,38551.0,75.0846,75.174,75.0746,75.1541,38551.0
2024-12-16 14:10:00,75.63,75.72,75.63,75.72,42882.0,75.1342,75.2236,75.1342,75.2236,42882.0
2024-12-16 14:15:00,75.72,75.76,75.7,75.74,30968.0,75.2236,75.2634,75.2038,75.2435,30968.0
2024-12-16 14:20:00,75.73,75.78,75.72,75.78,25391.0,75.2336,75.2832,75.2236,75.2832,25391.0
2024-12-16 14:25:00,75.77,75.78,75.64,75.67,46055.0,75.2733,75.2832,75.1442,75.174,46055.0
2024-12-16 14:30:00,75.68,75.69,75.6,75.61,35258.0,75.1839,75.1938,75.1044,75.1144,35258.0
2024-12-16 14:35:00,75.61,75.63,75.5,75.54,36656.0,75.1144,75.1342,75.0051,75.0448,36656.0
2024-12-16 14:40:00,75.54,75.54,75.5,75.53,28593.0,75.0448,75.0448,75.0051,75.0349,28593.0
2024-12-16 14:45:00,75.53,75.54,75.48,75.53,24079.0,75.0349,75.0448,74.9852,75.0349,24079.0
2024-12-16 14:50:00,75.53,75.62,75.53,75.62,26174.0,75.0349,75.1243,75.0349,75.1243,26174.0
2024-12-16 14:55:00,75.62,75.63,75.55,75.55,25594.0,75.1243,75.1342,75.0548,75.0548,25594.0
2024-12-16 15:00:00,75.55,75.68,75.55,75.67,31033.0,75.0548,75.1839,75.0548,75.174,31033.0
2024-12-16 15:05:00,75.67,75.73,75.66,75.69,33874.0,75.174,75.2336,75.164,75.1938,33874.0
2024-12-16 15:10:00,75.69,75.69,75.63,75.63,36037.0,75.1938,75.1938,75.1342,75.1342,36037.0
2024-12-16 15:15:00,75.64,75.65,75.54,75.57,31864.0,75.1442,75.1541,75.0448,75.0746,31864.0
2024-12-16 15:20:00,75.58,75.6,75.52,75.55,45221.0,75.0846,75.1044,75.025,75.0548,45221.0
2024-12-16 15:25:00,75.55,75.59,75.48,75.52,68353.0,75.0548,75.0945,74.9852,75.025,68353.0
2024-12-16 15:30:00,75.52,75.55,75.46,75.51,78800.0,75.025,75.0548,74.9653,75.015,78800.0
2024-12-16 15:35:00,75.51,75.6,75.5,75.55,57130.0,75.015,75.1044,75.0051,75.0548,57130.0
2024-12-16 15:40:00,75.56,75.62,75.52,75.61,50131.0,75.0647,75.1243,75.025,75.1144,50131.0
2024-12-16 15:45:00,75.61,75.63,75.53,75.6,92652.0,75.1144,75.1342,75.0349,75.1044,92652.0
2024-12-16 15:50:00,75.61,75.61,75.47,75.58,156330.0,75.1144,75.1144,74.9753,75.0846,156330.0
2024-12-16 15:55:00,75.59,75.6,75.37,75.39,642197.0,75.0945,75.1044,74.8759,74.8958,642197.0
2024-12-17 09:30:00,75.03,75.45,74.85,75.1,212864.0,74.7038,75.122,74.5246,74.7735,212864.0
2024-12-17 09:35:00,75.07,75.29,75.06,75.29,71359.0,74.7436,74.9627,74.7337,74.9627,71359.0
2024-12-17 09:40:00,75.24,75.32,75.05,75.06,24071.0,74.9129,74.9925,74.7237,74.7337,24071.0
2024-12-17 09:45:00,75.06,75.26,75.03,75.09,41524.0,74.7337,74.9328,74.7038,74.7635,41524.0
2024-12-17 09:50:00,75.08,75.34,75.07,75.28,111117.0,74.7536,75.0124,74.7436,74.9527,111117.0
2024-12-17 09:55:00,75.29,75.39,75.23,75.31,80853.0,74.9627,75.0622,74.9029,74.9826,80853.0
2024-12-17 10:00:00,75.31,75.32,75.1,75.2,118988.0,74.9826,74.9925,74.7735,74.873,118988.0
2024-12-17 10:05:00,75.22,75.3,74.94,74.98,80841.0,74.893,74.9726,74.6142,74.654,80841.0
2024-12-17 10:10:00,74.99,74.99,74.44,74.53,86304.0,74.664,74.664,74.1163,74.206,86304.0
2024-12-17 10:15:00,74.52,74.68,74.52,74.64,67878.0,74.196,74.3553,74.196,74.3155,67878.0
2024-12-17 10:20:00,74.62,74.63,74.44,74.47,92864.0,74.2956,74.3055,74.1163,74.1462,92864.0
2024-12-17 10:25:00,74.49,74.58,74.45,74.53,69090.0,74.1661,74.2557,74.1263,74.206,69090.0
2024-12-17 10:30:00,74.53,74.65,74.49,74.56,108073.0,74.206,74.3254,74.1661,74.2358,108073.0
2024-12-17 10:35:00,74.56,74.57,74.25,74.38,49224.0,74.2358,74.2458,73.9272,74.0566,49224.0
2024-12-17 10:40:00,74.38,74.48,74.33,74.48,57160.0,74.0566,74.1562,74.0068,74.1562,57160.0
2024-12-17 10:45:00,74.48,74.51,74.4,74.42,65740.0,74.1562,74.186,74.0765,74.0964,65740.0
2024-12-17 10:50:00,74.42,74.51,74.41,74.47,32047.0,74.0964,74.186,74.0865,74.1462,32047.0
2024-12-17 10:55:00,74.48,74.56,74.46,74.53,31807.0,74.1562,74.2358,74.1363,74.206,31807.0
2024-12-17 11:00:00,74.54,74.61,74.53,74.61,17292.0,74.2159,74.2856,74.206,74.2856,17292.0
2024-12-17 11:05:00,74.6,74.6,74.45,74.59,53811.0,74.2757,74.2757,74.1263,74.2657,53811.0
2024-12-17 11:10:00,74.6,74.64,74.46,74.58,51098.0,74.2757,74.3155,74.1363,74.2557,51098.0
2024-12-17 11:15:00,74.57,74.58,74.46,74.49,48936.0,74.2458,74.2557,74.1363,74.1661,48936.0
2024-12-17 11:20:00,74.5,74.53,74.34,74.34,27578.0,74.1761,74.206,74.0168,74.0168,27578.0
2024-12-17 11:25:00,74.34,74.6,74.34,74.6,71175.0,74.0168,74.2757,74.0168,74.2757,71175.0
2024-12-17 11:30:00,74.59,74.62,74.49,74.52,103610.0,74.2657,74.2956,74.1661,74.196,103610.0
2024-12-17 11:35:00,74.51,74.62,74.5,74.57,103031.0,74.186,74.2956,74.1761,74.2458,103031.0
2024-12-17 11:40:00,74.58,74.67,74.55,74.61,35476.0,74.2557,74.3453,74.2259,74.2856,35476.0
2024-12-17 11:45:00,74.61,74.67,74.53,74.67,28790.0,74.2856,74.3453,74.206,74.3453,28790.0
2024-12-17 11:50:00,74.69,74.72,74.65,74.69,39404.0,74.3653,74.3951,74.3254,74.3653,39404.0
2024-12-17 11:55:00,74.68,74.78,74.66,74.78,36190.0,74.3553,74.4549,74.3354,74.4549,36190.0
2024-12-17 12:00:00,74.78,74.78,74.64,74.71,28876.0,74.4549,74.4549,74.3155,74.3852,28876.0
2024-12-17 12:05:00,74.68,74.7,74.64,74.69,21799.0,74.3553,74.3752,74.3155,74.3653,21799.0
2024-12-17 12:10:00,74.68,74.71,74.64,74.7,42335.0,74.3553,74.3852,74.3155,74.3752,42335.0
2024-12-17 12:15:00,74.7,74.77,74.69,74.74,24051.0,74.3752,74.4449,74.3653,74.415,24051.0
2024-12-17 12:20:00,74.75,74.79,74.67,74.7,23427.0,74.425,74.4648,74.3453,74.3752,23427.0
2024-12-17 12:25:00,74.7,74.78,74.67,74.78,21927.0,74.3752,74.4549,74.3453,74.4549,21927.0
2024-12-17 12:30:00,74.78,74.8,74.63,74.69,25841.0,74.4549,74.4748,74.3055,74.3653,25841.0
2024-12-17 12:35:00,74.68,74.72,74.64,74.7,20589.0,74.3553,74.3951,74.3155,74.3752,20589.0
2024-12-17 12:40:00,74.7,74.76,74.61,74.64,19065.0,74.3752,74.435,74.2856,74.3155,19065.0
2024-12-17 12:45:00,74.63,74.64,74.53,74.55,10932.0,74.3055,74.3155,74.206,74.2259,10932.0
2024-12-17 12:50:00,74.56,74.72,74.56,74.71,23017.0,74.2358,74.3951,74.2358,74.3852,23017.0
2024-12-17 12:55:00,74.72,74.73,74.65,74.69,43683.0,74.3951,74.4051,74.3254,74.3653,43683.0
2024-12-17 13:00:00,74.7,74.71,74.67,74.69,23296.0,74.3752,74.3852,74.3453,74.3653,23296.0
2024-12-17 13:05:00,74.69,74.78,74.68,74.77,40847.0,74.3653,74.4549,74.3553,74.4449,40847.0
2024-12-17 13:10:00,74.77,74.78,74.73,74.74,30692.0,74.4449,74.4549,74.4051,74.415,30692.0
2024-12-17 13:15:00,74.74,74.76,74.7,74.7,29335.0,74.415,74.435,74.3752,74.3752,29335.0
2024-12-17 13:20:00,74.7,74.72,74.63,74.71,27037.0,74.3752,74.3951,74.3055,74.3852,27037.0
2024-12-17 13:25:00,74.7,74.73,74.64,74.65,21633.0,74.3752,74.4051,74.3155,74.3254,21633.0
2024-12-17 13:30:00,74.65,74.68,74.61,74.67,25153.0,74.3254,74.3553,74.2856,74.3453,25153.0
2024-12-17 13:35:00,74.67,74.67,74.58,74.59,22433.0,74.3453,74.3453,74.2557,74.2657,22433.0
2024-12-17 13:40:00,74.59,74.74,74.59,74.72,29412.0,74.2657,74.415,74.2657,74.3951,29412.0
2024-12-17 13:45:00,74.72,74.73,74.64,74.65,31277.0,74.3951,74.4051,74.3155,74.3254,31277.0
2024-12-17 13:50:00,74.64,74.71,74.64,74.68,27878.0,74.3155,74.3852,74.3155,74.3553,27878.0
2024-12-17 13:55:00,74.68,74.71,74.6,74.66,42001.0,74.3553,74.3852,74.2757,74.3354,42001.0
2024-12-17 14:00:00,74.67,74.7,74.64,74.65,25841.0,74.3453,74.3752,74.3155,74.3254,25841.0
2024-12-17 14:05:00,74.65,74.65,74.58,74.62,37536.0,74.3254,74.3254,74.2557,74.2956,37536.0
2024-12-17 14:10:00,74.61,74.7,74.59,74.68,34622.0,74.2856,74.3752,74.2657,74.3553,34622.0
2024-12-17 14:15:00,74.68,74.7,74.64,74.65,27814.0,74.3553,74.3752,74.3155,74.3254,27814.0
2024-12-17 14:20:00,74.65,74.66,74.51,74.53,34979.0,74.3254,74.3354,74.186,74.206,34979.0
2024-12-17 14:25:00,74.52,74.6,74.51,74.58,31993.0,74.196,74.2757,74.186,74.2557,31993.0
2024-12-17 14:30:00,74.57,74.62,74.53,74.59,38667.0,74.2458,74.2956,74.206,74.2657,38667.0
2024-12-17 14:35:00,74.59,74.6,74.49,74.5,26343.0,74.2657,74.2757,74.1661,74.1761,26343.0
2024-12-17 14:40:00,74.51,74.59,74.45,74.58,26930.0,74.186,74.2657,74.1263,74.2557,26930.0
2024-12-17 14:45:00,74.58,74.58,74.47,74.52,54677.0,74.2557,74.2557,74.1462,74.196,54677.0
2024-12-17 14:50:00,74.52,74.53,74.46,74.52,56501.0,74.196,74.206,74.1363,74.196,56501.0
2024-12-17 14:55:00,74.53,74.56,74.51,74.51,30084.0,74.206,74.2358,74.186,74.186,30084.0
2024-12-17 15:00:00,74.51,74.52,74.46,74.48,31680.0,74.186,74.196,74.1363,74.1562,31680.0
2024-12-17 15:05:00,74.48,74.64,74.48,74.64,41284.0,74.1562,74.3155,74.1562,74.3155,41284.0
2024-12-17 15:10:00,74.64,74.65,74.53,74.54,50928.0,74.3155,74.3254,74.206,74.2159,50928.0
2024-12-17 15:15:00,74.55,74.55,74.44,74.45,28176.0,74.2259,74.2259,74.1163,74.1263,28176.0
2024-12-17 15:20:00,74.45,74.46,74.26,74.27,98985.0,74.1263,74.1363,73.9371,73.9471,98985.0
2024-12-17 15:25:00,74.27,74.39,74.24,74.38,50207.0,73.9471,74.0666,73.9172,74.0566,50207.0
2024-12-17 15:30:00,74.38,74.39,74.24,74.24,129823.0,74.0566,74.0666,73.9172,73.9172,129823.0
2024-12-17 15:35:00,74.25,74.25,74.17,74.22,69355.0,73.9272,73.9272,73.8475,73.8973,69355.0
2024-12-17 15:40:00,74.21,74.31,74.2,74.29,59901.0,73.8873,73.9869,73.8774,73.967,59901.0
2024-12-17 15:45:00,74.29,74.32,74.22,74.24,66145.0,73.967,73.9969,73.8973,73.9172,66145.0
2024-12-17 15:50:00,74.25,74.34,74.25,74.29,111448.0,73.9272,74.0168,73.9272,73.967,111448.0
2024-12-17 15:55:00,74.29,74.43,74.22,74.26,414032.0,73.967,74.1064,73.8973,73.9371,414032.0
2024-12-18 09:30:00,74.5,74.75,74.24,74.38,132496.0,74.1761,74.425,73.9172,74.0566,132496.0
2024-12-18 09:35:00,74.32,74.42,73.36,73.48,86744.0,73.9969,74.0964,73.041,73.1605,86744.0
2024-12-18 09:40:00,73.48,73.53,73.16,73.22,185764.0,73.1605,73.2103,72.8419,72.9017,185764.0
2024-12-18 09:45:00,73.24,73.55,73.11,73.47,75161.0,72.9216,73.2302,72.7921,73.1506,75161.0
2024-12-18 09:50:00,73.45,73.48,73.26,73.4,63594.0,73.1307,73.1605,72.9415,73.0809,63594.0
2024-12-18 09:55:00,73.37,73.4,73.13,73.28,73319.0,73.051,73.0809,72.812,72.9614,73319.0
2024-12-18 10:00:00,73.29,73.43,73.15,73.43,46115.0,72.9713,73.1107,72.832,73.1107,46115.0
2024-12-18 10:05:00,73.47,73.76,73.44,73.72,100844.0,73.1506,73.4393,73.1207,73.3995,100844.0
2024-12-18 10:10:00,73.7,73.84,73.7,73.76,27987.0,73.3796,73.519,73.3796,73.4393,27987.0
2024-12-18 10:15:00,73.76,73.79,73.56,73.68,25689.0,73.4393,73.4692,73.2402,73.3597,25689.0
2024-12-18 10:20:00,73.68,73.69,73.5,73.59,18573.0,73.3597,73.3696,73.1804,73.27,18573.0
2024-12-18 10:25:00,73.59,73.61,73.45,73.49,24569.0,73.27,73.29,73.1307,73.1705,24569.0
2024-12-18 10:30:00,73.53,73.79,73.53,73.76,36598.0,73.2103,73.4692,73.2103,73.4393,36598.0
2024-12-18 10:35:00,73.77,73.9,73.74,73.85,32470.0,73.4493,73.5787,73.4194,73.5289,32470.0
2024-12-18 10:40:00,73.83,73.87,73.79,73.86,24430.0,73.509,73.5488,73.4692,73.5389,24430.0
2024-12-18 10:45:00,73.88,73.95,73.83,73.94,14020.0,73.5588,73.6285,73.509,73.6185,14020.0
2024-12-18 10:50:00,73.94,73.98,73.81,73.83,34840.0,73.6185,73.6583,73.4891,73.509,34840.0
2024-12-18 10:55:00,73.85,73.88,73.8,73.83,17766.0,73.5289,73.5588,73.4791,73.509,17766.0
2024-12-18 11:00:00,73.83,74.01,73.83,74.01,17676.0,73.509,73.6882,73.509,73.6882,17676.0
2024-12-18 11:05:00,74.0,74.02,73.9,73.9,15855.0,73.6783,73.6982,73.5787,73.5787,15855.0
2024-12-18 11:10:00,73.92,74.0,73.86,73.91,20413.0,73.5986,73.6783,73.5389,73.5887,20413.0
2024-12-18 11:15:00,73.89,73.91,73.75,73.75,12914.0,73.5687,73.5887,73.4293,73.4293,12914.0
2024-12-18 11:20:00,73.76,73.78,73.69,73.77,15971.0,73.4393,73.4592,73.3696,73.4493,15971.0
2024-12-18 11:25:00,73.79,73.91,73.79,73.88,11082.0,73.4692,73.5887,73.4692,73.5588,11082.0
2024-12-18 11:30:00,73.86,73.86,73.7,73.74,24275.0,73.5389,73.5389,73.3796,73.4194,24275.0
2024-12-18 11:35:00,73.74,73.78,73.7,73.75,58815.0,73.4194,73.4592,73.3796,73.4293,58815.0
2024-12-18 11:40:00,73.73,73.75,73.62,73.64,29374.0,73.4094,73.4293,73.2999,73.3198,29374.0
2024-12-18 11:45:00,73.64,73.65,73.56,73.56,17537.0,73.3198,73.3298,73.2402,73.2402,17537.0
2024-12-18 11:50:00,73.55,73.57,73.5,73.54,27410.0,73.2302,73.2501,73.1804,73.2203,27410.0
2024-12-18 11:55:00,73.54,73.56,73.52,73.55,14908.0,73.2203,73.2402,73.2003,73.2302,14908.0
2024-12-18 12:00:00,73.55,73.55,73.48,73.51,16520.0,73.2302,73.2302,73.1605,73.1904,16520.0
2024-12-18 12:05:00,73.51,73.55,73.43,73.55,14889.0,73.1904,73.2302,73.1107,73.2302,14889.0
2024-12-18 12:10:00,73.53,73.55,73.48,73.54,22635.0,73.2103,73.2302,73.1605,73.2203,22635.0
2024-12-18 12:15:00,73.55,73.69,73.55,73.67,14753.0,73.2302,73.3696,73.2302,73.3497,14753.0
2024-12-18 12:20:00,73.67,73.69,73.59,73.62,10382.0,73.3497,73.3696,73.27,73.2999,10382.0
2024-12-18 12:25:00,73.62,73.63,73.51,73.53,28578.0,73.2999,73.3099,73.1904,73.2103,28578.0
2024-12-18 12:30:00,73.53,73.57,73.47,73.56,10816.0,73.2103,73.2501,73.1506,73.2402,10816.0
2024-12-18 12:35:00,73.56,73.65,73.56,73.56,13059.0,73.2402,73.3298,73.2402,73.2402,13059.0
2024-12-18 12:40:00,73.56,73.59,73.51,73.55,18462.0,73.2402,73.27,73.1904,73.2302,18462.0
2024-12-18 12:45:00,73.56,73.71,73.56,73.67,24511.0,73.2402,73.3895,73.2402,73.3497,24511.0
2024-12-18 12:50:00,73.67,73.71,73.6,73.63,11424.0,73.3497,73.3895,73.28,73.3099,11424.0
2024-12-18 12:55:00,73.64,73.67,73.62,73.66,10044.0,73.3198,73.3497,73.2999,73.3397,10044.0
2024-12-18 13:00:00,73.65,73.67,73.58,73.61,18993.0,73.3298,73.3497,73.2601,73.29,18993.0
2024-12-18 13:05:00,73.62,73.64,73.59,73.64,7337.0,73.2999,73.3198,73.27,73.3198,7337.0
2024-12-18 13:10:00,73.64,73.67,73.59,73.59,18256.0,73.3198,73.3497,73.27,73.27,18256.0
2024-12-18 13:15:00,73.59,73.61,73.51,73.58,25630.0,73.27,73.29,73.1904,73.2601,25630.0
2024-12-18 13:20:00,73.57,73.67,73.57,73.61,23182.0,73.2501,73.3497,73.2501,73.29,23182.0
2024-12-18 13:25:00,73.62,73.62,73.5,73.51,25002.0,73.2999,73.2999,73.1804,73.1904,25002.0
2024-12-18 13:30:00,73.52,73.58,73.5,73.58,9274.0,73.2003,73.2601,73.1804,73.2601,9274.0
2024-12-18 13:35:00,73.58,73.59,73.54,73.59,15936.0,73.2601,73.27,73.2203,73.27,15936.0
2024-12-18 13:40:00,73.59,73.61,73.48,73.51,8963.0,73.27,73.29,73.1605,73.1904,8963.0
2024-12-18 13:45:00,73.52,73.56,73.5,73.55,15384.0,73.2003,73.2402,73.1804,73.2302,15384.0
2024-12-18 13:50:00,73.55,73.59,73.53,73.59,21057.0,73.2302,73.27,73.2103,73.27,21057.0
2024-12-18 13:55:00,73.59,73.61,73.55,73.61,13726.0,73.27,73.29,73.2302,73.29,13726.0
2024-12-18 14:00:00,73.61,73.61,73.23,73.27,40849.0,73.29,73.29,72.9116,72.9514,40849.0
2024-12-18 14:05:00,73.26,73.27,72.79,72.82,116719.0,72.9415,72.9514,72.4735,72.5034,116719.0
2024-12-18 14:10:00,72.87,72.88,72.72,72.74,30498.0,72.5532,72.5631,72.4038,72.4237,30498.0
2024-12-18 14:15:00,72.78,72.89,72.75,72.87,36518.0,72.4636,72.5731,72.4337,72.5532,36518.0
2024-12-18 14:20:00,72.89,72.93,72.78,72.88,28530.0,72.5731,72.6129,72.4636,72.5631,28530.0
2024-12-18 14:25:00,72.9,72.9,72.62,72.63,51984.0,72.583,72.583,72.3043,72.3142,51984.0
2024-12-18 14:30:00,72.64,72.81,72.46,72.79,76436.0,72.3242,72.4934,72.145,72.4735,76436.0
2024-12-18 14:35:00,72.8,72.89,72.58,72.58,35276.0,72.4835,72.5731,72.2644,72.2644,35276.0
2024-12-18 14:40:00,72.58,72.65,72.3,72.33,56487.0,72.2644,72.3341,71.9857,72.0155,56487.0
2024-12-18 14:45:00,72.33,72.33,71.63,72.15,330061.0,72.0155,72.0155,71.3186,71.8363,330061.0
2024-12-18 14:50:00,72.13,72.21,71.9,71.92,38725.0,71.8164,71.896,71.5874,71.6073,38725.0
2024-12-18 14:55:00,71.92,71.95,71.71,71.78,48284.0,71.6073,71.6372,71.3982,71.4679,48284.0
2024-12-18 15:00:00,71.78,71.82,71.48,71.48,62107.0,71.4679,71.5077,71.1692,71.1692,62107.0
2024-12-18 15:05:00,71.5,71.69,71.41,71.55,61918.0,71.1891,71.3783,71.0995,71.2389,61918.0
2024-12-18 15:10:00,71.57,71.57,71.24,71.36,46498.0,71.2588,71.2588,70.9303,71.0497,46498.0
2024-12-18 15:15:00,71.35,71.42,71.2,71.27,53580.0,71.0398,71.1095,70.8904,70.9601,53580.0
2024-12-18 15:20:00,71.27,71.46,71.2,71.24,54221.0,70.9601,71.1493,70.8904,70.9303,54221.0
2024-12-18 15:25:00,71.24,71.27,70.93,71.05,70860.0,70.9303,70.9601,70.6216,70.7411,70860.0
2024-12-18 15:30:00,71.05,71.14,70.85,70.89,49777.0,70.7411,70.8307,70.542,70.5818,49777.0
2024-12-18 15:35:00,70.92,70.93,70.24,70.3,105603.0,70.6117,70.6216,69.9346,69.9943,105603.0
2024-12-18 15:40:00,70.29,70.33,69.88,69.9,152024.0,69.9844,70.0242,69.5762,69.5961,152024.0
2024-12-18 15:45:00,69.89,70.44,69.84,70.37,153743.0,69.5861,70.1337,69.5363,70.064,153743.0
2024-12-18 15:50:00,70.35,70.48,70.2,70.42,249588.0,70.0441,70.1736,69.8948,70.1138,249588.0
2024-12-18 15:55:00,70.42,70.5,70.03,70.08,811162.0,70.1138,70.1935,69.7255,69.7753,811162.0
2024-12-19 09:30:00,70.98,71.83,70.85,71.23,179814.0,70.6714,71.5177,70.542,70.9203,179814.0
2024-12-19 09:35:00,71.26,71.29,70.54,70.66,50918.0,70.9502,70.98,70.2333,70.3528,50918.0
2024-12-19 09:40:00,70.7,70.96,70.62,70.74,42043.0,70.3926,70.6515,70.313,70.4324,42043.0
2024-12-19 09:45:00,70.72,70.98,70.62,70.63,34300.0,70.4125,70.6714,70.313,70.3229,34300.0
2024-12-19 09:50:00,70.66,70.74,70.55,70.58,35195.0,70.3528,70.4324,70.2433,70.2731,35195.0
2024-12-19 09:55:00,70.6,70.71,70.51,70.59,63181.0,70.293,70.4026,70.2034,70.2831,63181.0
2024-12-19 10:00:00,70.6,70.75,70.42,70.47,47878.0,70.293,70.4424,70.1138,70.1636,47878.0
2024-12-19 10:05:00,70.4,70.4,70.16,70.31,71133.0,70.0939,70.0939,69.855,70.0043,71133.0
2024-12-19 10:10:00,70.31,70.61,70.26,70.55,80166.0,70.0043,70.303,69.9545,70.2433,80166.0
2024-12-19 10:15:00,70.54,70.55,70.39,70.54,19233.0,70.2333,70.2433,70.084,70.2333,19233.0
2024-12-19 10:20:00,70.51,70.55,70.19,70.22,41732.0,70.2034,70.2433,69.8848,69.9147,41732.0
2024-12-19 10:25:00,70.22,70.37,70.04,70.07,66373.0,69.9147,70.064,69.7355,69.7653,66373.0
2024-12-19 10:30:00,70.06,70.09,69.86,69.91,78753.0,69.7554,69.7853,69.5563,69.606,78753.0
2024-12-19 10:35:00,69.92,69.98,69.76,69.82,96014.0,69.616,69.6757,69.4567,69.5164,96014.0
2024-12-19 10:40:00,69.81,70.17,69.7,70.11,228648.0,69.5065,69.8649,69.397,69.8052,228648.0
2024-12-19 10:45:00,70.1,70.24,70.05,70.21,57690.0,69.7952,69.9346,69.7454,69.9047,57690.0
2024-12-19 10:50:00,70.22,70.36,70.14,70.21,35421.0,69.9147,70.0541,69.835,69.9047,35421.0
2024-12-19 10:55:00,70.2,70.26,70.07,70.25,15855.0,69.8948,69.9545,69.7653,69.9446,15855.0
2024-12-19 11:00:00,70.23,70.28,70.04,70.06,25025.0,69.9247,69.9744,69.7355,69.7554,25025.0
2024-12-19 11:05:00,70.06,70.12,69.86,69.88,58145.0,69.7554,69.8151,69.5563,69.5762,58145.0
2024-12-19 11:10:00,69.89,69.92,69.83,69.86,26272.0,69.5861,69.616,69.5264,69.5563,26272.0
2024-12-19 11:15:00,69.89,70.09,69.89,70.02,29500.0,69.5861,69.7853,69.5861,69.7156,29500.0
2024-12-19 11:20:00,70.03,70.34,70.03,70.31,17709.0,69.7255,70.0342,69.7255,70.0043,17709.0
2024-12-19 11:25:00,70.31,70.5,70.31,70.48,28268.0,70.0043,70.1935,70.0043,70.1736,28268.0
2024-12-19 11:30:00,70.47,70.56,70.42,70.48,26046.0,70.1636,70.2532,70.1138,70.1736,26046.0
2024-12-19 11:35:00,70.45,70.52,70.36,70.45,58197.0,70.1437,70.2134,70.0541,70.1437,58197.0
2024-12-19 11:40:00,70.47,70.47,70.25,70.32,52065.0,70.1636,70.1636,69.9446,70.0143,52065.0
2024-12-19 11:45:00,70.32,70.44,70.29,70.37,21291.0,70.0143,70.1337,69.9844,70.064,21291.0
2024-12-19 11:50:00,70.36,70.38,70.22,70.24,18956.0,70.0541,70.074,69.9147,69.9346,18956.0
2024-12-19 11:55:00,70.25,70.33,70.2,70.24,37168.0,69.9446,70.0242,69.8948,69.9346,37168.0
2024-12-19 12:00:00,70.24,70.35,70.23,70.33,29974.0,69.9346,70.0441,69.9247,70.0242,29974.0
2024-12-19 12:05:00,70.35,70.36,70.23,70.26,14916.0,70.0441,70.0541,69.9247,69.9545,14916.0
2024-12-19 12:10:00,70.26,70.26,70.2,70.22,19596.0,69.9545,69.9545,69.8948,69.9147,19596.0
2024-12-19 12:15:00,70.22,70.23,70.13,70.17,11654.0,69.9147,69.9247,69.8251,69.8649,11654.0
2024-12-19 12:20:00,70.17,70.17,70.05,70.07,10633.0,69.8649,69.8649,69.7454,69.7653,10633.0
2024-12-19 12:25:00,70.07,70.09,69.97,69.98,26017.0,69.7653,69.7853,69.6658,69.6757,26017.0
2024-12-19 12:30:00,70.0,70.01,69.85,69.96,51924.0,69.6957,69.7056,69.5463,69.6558,51924.0
2024-12-19 12:35:00,69.95,70.04,69.95,70.04,12249.0,69.6459,69.7355,69.6459,69.7355,12249.0
2024-12-19 12:40:00,70.02,70.06,69.89,69.89,16383.0,69.7156,69.7554,69.5861,69.5861,16383.0
2024-12-19 12:45:00,69.9,69.96,69.89,69.94,21039.0,69.5961,69.6558,69.5861,69.6359,21039.0
2024-12-19 12:50:00,69.93,69.93,69.8,69.88,25682.0,69.626,69.626,69.4965,69.5762,25682.0
2024-12-19 12:55:00,69.9,70.05,69.88,70.03,28760.0,69.5961,69.7454,69.5762,69.7255,28760.0
2024-12-19 13:00:00,70.03,70.03,69.85,69.91,14747.0,69.7255,69.7255,69.5463,69.606,14747.0
2024-12-19 13:05:00,69.91,70.07,69.88,70.07,13009.0,69.606,69.7653,69.5762,69.7653,13009.0
2024-12-19 13:10:00,70.05,70.05,69.95,70.05,56002.0,69.7454,69.7454,69.6459,69.7454,56002.0
2024-12-19 13:15:00,70.03,70.07,69.96,70.03,24507.0,69.7255,69.7653,69.6558,69.7255,24507.0
2024-12-19 13:20:00,70.03,70.06,69.94,70.05,9109.0,69.7255,69.7554,69.6359,69.7454,9109.0
2024-12-19 13:25:00,70.05,70.14,70.04,70.13,11550.0,69.7454,69.835,69.7355,69.8251,11550.0
2024-12-19 13:30:00,70.13,70.13,69.98,70.0,22995.0,69.8251,69.8251,69.6757,69.6957,22995.0
2024-12-19 13:35:00,70.0,70.28,69.99,70.27,20940.0,69.6957,69.9744,69.6857,69.9645,20940.0
2024-12-19 13:40:00,70.26,70.32,70.24,70.27,13689.0,69.9545,70.0143,69.9346,69.9645,13689.0
2024-12-19 13:45:00,70.25,70.36,70.24,70.33,7549.0,69.9446,70.0541,69.9346,70.0242,7549.0
2024-12-19 13:50:00,70.32,70.48,70.31,70.43,18138.0,70.0143,70.1736,70.0043,70.1238,18138.0
2024-12-19 13:55:00,70.43,70.7,70.43,70.69,18498.0,70.1238,70.3926,70.1238,70.3827,18498.0
2024-12-19 14:00:00,70.7,70.71,70.59,70.61,25821.0,70.3926,70.4026,70.2831,70.303,25821.0
2024-12-19 14:05:00,70.6,70.64,70.53,70.64,33496.0,70.293,70.3329,70.2233,70.3329,33496.0
2024-12-19 14:10:00,70.62,70.64,70.56,70.6,43665.0,70.313,70.3329,70.2532,70.293,43665.0
2024-12-19 14:15:00,70.59,70.6,70.41,70.42,35250.0,70.2831,70.293,70.1039,70.1138,35250.0
2024-12-19 14:20:00,70.44,70.51,70.36,70.5,14695.0,70.1337,70.2034,70.0541,70.1935,14695.0
2024-12-19 14:25:00,70.49,70.5,70.38,70.42,21634.0,70.1835,70.1935,70.074,70.1138,21634.0
2024-12-19 14:30:00,70.43,70.44,70.34,70.37,63618.0,70.1238,70.1337,70.0342,70.064,63618.0
2024-12-19 14:35:00,70.37,70.41,70.3,70.38,37588.0,70.064,70.1039,69.9943,70.074,37588.0
2024-12-19 14:40:00,70.38,70.38,70.31,70.34,29156.0,70.074,70.074,70.0043,70.0342,29156.0
2024-12-19 14:45:00,70.34,70.36,70.24,70.24,14408.0,70.0342,70.0541,69.9346,69.9346,14408.0
2024-12-19 14:50:00,70.25,70.34,70.24,70.28,19174.0,69.9446,70.0342,69.9346,69.9744,19174.0
2024-12-19 14:55:00,70.28,70.33,70.25,70.26,36544.0,69.9744,70.0242,69.9446,69.9545,36544.0
2024-12-19 15:00:00,70.27,70.35,70.24,70.34,28428.0,69.9645,70.0441,69.9346,70.0342,28428.0
2024-12-19 15:05:00,70.33,70.33,70.26,70.29,14502.0,70.0242,70.0242,69.9545,69.9844,14502.0
2024-12-19 15:10:00,70.29,70.29,70.13,70.22,26220.0,69.9844,69.9844,69.8251,69.9147,26220.0
2024-12-19 15:15:00,70.22,70.34,70.22,70.3,18068.0,69.9147,70.0342,69.9147,69.9943,18068.0
2024-12-19 15:20:00,70.3,70.48,70.27,70.48,20875.0,69.9943,70.1736,69.9645,70.1736,20875.0
2024-12-19 15:25:00,70.47,70.47,70.3,70.32,40680.0,70.1636,70.1636,69.9943,70.0143,40680.0
2024-12-19 15:30:00,70.32,70.32,70.14,70.15,49608.0,70.0143,70.0143,69.835,69.845,49608.0
2024-12-19 15:35:00,70.15,70.36,70.03,70.34,42217.0,69.845,70.0541,69.7255,70.0342,42217.0
2024-12-19 15:40:00,70.33,70.37,70.23,70.25,46262.0,70.0242,70.064,69.9247,69.9446,46262.0
2024-12-19 15:45:00,70.24,70.24,70.11,70.12,42668.0,69.9346,69.9346,69.8052,69.8151,42668.0
2024-12-19 15:50:00,70.1,70.16,69.93,69.98,132372.0,69.7952,69.855,69.626,69.6757,132372.0
2024-12-19 15:55:00,69.98,70.12,69.95,70.01,373333.0,69.6757,69.8151,69.6459,69.7056,373333.0
2024-12-20 09:30:00,69.31,69.45,68.95,69.34,788956.0,69.0087,69.148,68.6502,69.0385,788956.0
2024-12-20 09:35:00,69.34,69.73,69.27,69.69,98737.0,69.0385,69.4268,68.9688,69.387,98737.0
2024-12-20 09:40:00,69.69,69.81,69.58,69.63,32888.0,69.387,69.5065,69.2775,69.3273,32888.0
2024-12-20 09:45:00,69.65,69.71,69.39,69.48,67363.0,69.3472,69.4069,69.0883,69.1779,67363.0
2024-12-20 09:50:00,69.48,69.56,69.3,69.41,86134.0,69.1779,69.2576,68.9987,69.1082,86134.0
2024-12-20 09:55:00,69.42,69.54,69.38,69.38,65906.0,69.1182,69.2377,69.0783,69.0783,65906.0
2024-12-20 10:00:00,69.49,69.7,69.42,69.65,121908.0,69.1879,69.397,69.1182,69.3472,121908.0
2024-12-20 10:05:00,69.66,69.8,69.5,69.51,75811.0,69.3571,69.4965,69.1978,69.2078,75811.0
2024-12-20 10:10:00,69.49,69.74,69.37,69.68,64726.0,69.1879,69.4368,69.0684,69.377,64726.0
2024-12-20 10:15:00,69.68,69.73,69.55,69.62,44461.0,69.377,69.4268,69.2476,69.3173,44461.0
2024-12-20 10:20:00,69.61,69.84,69.61,69.83,34190.0,69.3073,69.5363,69.3073,69.5264,34190.0
2024-12-20 10:25:00,69.8,70.14,69.8,70.12,44502.0,69.4965,69.835,69.4965,69.8151,44502.0
2024-12-20 10:30:00,70.12,70.39,70.12,70.38,48652.0,69.8151,70.084,69.8151,70.074,48652.0
2024-12-20 10:35:00,70.37,70.5,70.29,70.41,26364.0,70.064,70.1935,69.9844,70.1039,26364.0
2024-12-20 10:40:00,70.43,70.46,70.29,70.37,33814.0,70.1238,70.1537,69.9844,70.064,33814.0
2024-12-20 10:45:00,70.39,70.44,70.23,70.24,58376.0,70.084,70.1337,69.9247,69.9346,58376.0
2024-12-20 10:50:00,70.24,70.4,70.24,70.4,33669.0,69.9346,70.0939,69.9346,70.0939,33669.0
2024-12-20 10:55:00,70.4,70.46,70.22,70.23,26657.0,70.0939,70.1537,69.9147,69.9247,26657.0
2024-12-20 11:00:00,70.23,70.54,70.21,70.53,28007.0,69.9247,70.2333,69.9047,70.2233,28007.0
2024-12-20 11:05:00,70.53,70.59,70.48,70.5,31288.0,70.2233,70.2831,70.1736,70.1935,31288.0
2024-12-20 11:10:00,70.5,70.67,70.5,70.6,23024.0,70.1935,70.3627,70.1935,70.293,23024.0
2024-12-20 11:15:00,70.6,70.67,70.53,70.62,31422.0,70.293,70.3627,70.2233,70.313,31422.0
2024-12-20 11:20:00,70.6,70.7,70.56,70.63,24615.0,70.293,70.3926,70.2532,70.3229,24615.0
2024-12-20 11:25:00,70.61,70.65,70.51,70.56,27283.0,70.303,70.3428,70.2034,70.2532,27283.0
2024-12-20 11:30:00,70.58,70.74,70.58,70.64,22862.0,70.2731,70.4324,70.2731,70.3329,22862.0
2024-12-20 11:35:00,70.63,70.91,70.63,70.91,17394.0,70.3229,70.6017,70.3229,70.6017,17394.0
2024-12-20 11:40:00,70.88,70.99,70.82,70.99,16548.0,70.5718,70.6813,70.5121,70.6813,16548.0
2024-12-20 11:45:00,70.92,70.92,70.78,70.8,15117.0,70.6117,70.6117,70.4723,70.4922,15117.0
2024-12-20 11:50:00,70.82,70.87,70.7,70.8,23108.0,70.5121,70.5619,70.3926,70.4922,23108.0
2024-12-20 11:55:00,70.78,70.96,70.77,70.88,19402.0,70.4723,70.6515,70.4623,70.5718,19402.0
2024-12-20 12:00:00,70.85,70.92,70.78,70.9,186760.0,70.542,70.6117,70.4723,70.5917,186760.0
2024-12-20 12:05:00,70.9,71.07,70.75,71.07,99948.0,70.5917,70.761,70.4424,70.761,99948.0
2024-12-20 12:10:00,71.07,71.09,71.0,71.03,14876.0,70.761,70.7809,70.6913,70.7212,14876.0
2024-12-20 12:15:00,71.03,71.14,71.0,71.03,19405.0,70.7212,70.8307,70.6913,70.7212,19405.0
2024-12-20 12:20:00,71.03,71.17,71.02,71.16,33817.0,70.7212,70.8606,70.7112,70.8506,33817.0
2024-12-20 12:25:00,71.14,71.18,71.03,71.15,27140.0,70.8307,70.8705,70.7212,70.8407,27140.0
2024-12-20 12:30:00,71.16,71.17,70.95,71.02,18387.0,70.8506,70.8606,70.6415,70.7112,18387.0
2024-12-20 12:35:00,71.0,71.1,70.96,71.09,52516.0,70.6913,70.7909,70.6515,70.7809,52516.0
2024-12-20 12:40:00,71.09,71.15,71.01,71.05,15562.0,70.7809,70.8407,70.7013,70.7411,15562.0
2024-12-20 12:45:00,71.04,71.09,70.99,71.09,39456.0,70.7311,70.7809,70.6813,70.7809,39456.0
2024-12-20 12:50:00,71.09,71.14,71.07,71.13,24724.0,70.7809,70.8307,70.761,70.8207,24724.0
2024-12-20 12:55:00,71.15,71.16,71.05,71.05,13567.0,70.8407,70.8506,70.7411,70.7411,13567.0
2024-12-20 13:00:00,71.05,71.14,71.0,71.0,29445.0,70.7411,70.8307,70.6913,70.6913,29445.0
2024-12-20 13:05:00,71.0,71.06,70.96,70.99,13246.0,70.6913,70.751,70.6515,70.6813,13246.0
2024-12-20 13:10:00,70.97,70.97,70.91,70.93,24328.0,70.6614,70.6614,70.6017,70.6216,24328.0
2024-12-20 13:15:00,70.94,70.94,70.73,70.8,12881.0,70.6316,70.6316,70.4225,70.4922,12881.0
2024-12-20 13:20:00,70.78,70.78,70.69,70.72,12496.0,70.4723,70.4723,70.3827,70.4125,12496.0
2024-12-20 13:25:00,70.72,70.76,70.61,70.63,10429.0,70.4125,70.4523,70.303,70.3229,10429.0
2024-12-20 13:30:00,70.63,70.72,70.6,70.68,9787.0,70.3229,70.4125,70.293,70.3727,9787.0
2024-12-20 13:35:00,70.69,70.79,70.68,70.73,21285.0,70.3827,70.4822,70.3727,70.4225,21285.0
2024-12-20 13:40:00,70.73,70.73,70.63,70.67,13354.0,70.4225,70.4225,70.3229,70.3627,13354.0
2024-12-20 13:45:00,70.64,70.66,70.59,70.63,9293.0,70.3329,70.3528,70.2831,70.3229,9293.0
2024-12-20 13:50:00,70.61,70.84,70.61,70.81,20634.0,70.303,70.532,70.303,70.5021,20634.0
2024-12-20 13:55:00,70.81,70.88,70.69,70.76,18426.0,70.5021,70.5718,70.3827,70.4523,18426.0
2024-12-20 14:00:00,70.75,70.76,70.66,70.72,11196.0,70.4424,70.4523,70.3528,70.4125,11196.0
2024-12-20 14:05:00,70.72,70.78,70.69,70.74,14594.0,70.4125,70.4723,70.3827,70.4324,14594.0
2024-12-20 14:10:00,70.76,70.82,70.74,70.82,13020.0,70.4523,70.5121,70.4324,70.5121,13020.0
2024-12-20 14:15:00,70.8,70.82,70.75,70.78,45637.0,70.4922,70.5121,70.4424,70.4723,45637.0
2024-12-20 14:20:00,70.78,70.81,70.71,70.75,21484.0,70.4723,70.5021,70.4026,70.4424,21484.0
2024-12-20 14:25:00,70.74,70.88,70.74,70.86,56618.0,70.4324,70.5718,70.4324,70.5519,56618.0
2024-12-20 14:30:00,70.86,70.93,70.85,70.91,13383.0,70.5519,70.6216,70.542,70.6017,13383.0
2024-12-20 14:35:00,70.91,70.93,70.77,70.79,46035.0,70.6017,70.6216,70.4623,70.4822,46035.0
2024-12-20 14:40:00,70.81,70.82,70.77,70.81,24339.0,70.5021,70.5121,70.4623,70.5021,24339.0
2024-12-20 14:45:00,70.83,70.88,70.8,70.81,22175.0,70.522,70.5718,70.4922,70.5021,22175.0
2024-12-20 14:50:00,70.81,70.88,70.79,70.84,76031.0,70.5021,70.5718,70.4822,70.532,76031.0
2024-12-20 14:55:00,70.84,70.92,70.8,70.86,18065.0,70.532,70.6117,70.4922,70.5519,18065.0
2024-12-20 15:00:00,70.86,70.89,70.83,70.84,17310.0,70.5519,70.5818,70.522,70.532,17310.0
2024-12-20 15:05:00,70.84,70.88,70.74,70.75,11750.0,70.532,70.5718,70.4324,70.4424,11750.0
2024-12-20 15:10:00,70.74,70.78,70.71,70.71,20954.0,70.4324,70.4723,70.4026,70.4026,20954.0
2024-12-20 15:15:00,70.71,70.72,70.67,70.69,19428.0,70.4026,70.4125,70.3627,70.3827,19428.0
2024-12-20 15:20:00,70.68,70.85,70.64,70.82,39319.0,70.3727,70.542,70.3329,70.5121,39319.0
2024-12-20 15:25:00,70.8,70.89,70.78,70.81,15999.0,70.4922,70.5818,70.4723,70.5021,15999.0
2024-12-20 15:30:00,70.81,70.83,70.54,70.57,35315.0,70.5021,70.522,70.2333,70.2632,35315.0
2024-12-20 15:35:00,70.59,70.87,70.59,70.76,19495.0,70.2831,70.5619,70.2831,70.4523,19495.0
2024-12-20 15:40:00,70.78,70.85,70.69,70.76,40652.0,70.4723,70.542,70.3827,70.4523,40652.0
2024-12-20 15:45:00,70.76,70.99,70.76,70.91,50630.0,70.4523,70.6813,70.4523,70.6017,50630.0
2024-12-20 15:50:00,70.89,70.91,70.7,70.81,95912.0,70.5818,70.6017,70.3926,70.5021,95912.0
2024-12-20 15:55:00,70.78,70.8,70.53,70.61,501559.0,70.4723,70.4922,70.2233,70.303,501559.0
2024-12-23 09:30:00,70.79,70.86,70.41,70.73,68617.0,70.4822,70.5519,70.1039,70.4225,68617.0
2024-12-23 09:35:00,70.65,70.93,70.61,70.79,19404.0,70.3428,70.6216,70.303,70.4822,19404.0
2024-12-23 09:40:00,70.73,70.76,70.62,70.68,6638.0,70.4225,70.4523,70.313,70.3727,6638.0
2024-12-23 09:45:00,70.66,70.7,70.52,70.54,8017.0,70.3528,70.3926,70.2134,70.2333,8017.0
2024-12-23 09:50:00,70.53,70.53,70.35,70.43,13875.0,70.2233,70.2233,70.0441,70.1238,13875.0
2024-12-23 09:55:00,70.41,70.61,70.33,70.46,36236.0,70.1039,70.303,70.0242,70.1537,36236.0
2024-12-23 10:00:00,70.45,70.49,70.28,70.35,36174.0,70.1437,70.1835,69.9744,70.0441,36174.0
2024-12-23 10:05:00,70.31,70.34,70.16,70.18,24583.0,70.0043,70.0342,69.855,69.8749,24583.0
2024-12-23 10:10:00,70.2,70.61,70.11,70.33,24685.0,69.8948,70.303,69.8052,70.0242,24685.0
2024-12-23 10:15:00,70.34,70.46,70.31,70.37,10466.0,70.0342,70.1537,70.0043,70.064,10466.0
2024-12-23 10:20:00,70.38,70.42,70.31,70.37,3162.0,70.074,70.1138,70.0043,70.064,3162.0
2024-12-23 10:25:00,70.33,70.33,70.21,70.28,6964.0,70.0242,70.0242,69.9047,69.9744,6964.0
2024-12-23 10:30:00,70.3,70.37,70.26,70.29,16656.0,69.9943,70.064,69.9545,69.9844,16656.0
2024-12-23 10:35:00,70.29,70.48,70.28,70.48,12296.0,69.9844,70.1736,69.9744,70.1736,12296.0
2024-12-23 10:40:00,70.48,70.58,70.32,70.32,20234.0,70.1736,70.2731,70.0143,70.0143,20234.0
2024-12-23 10:45:00,70.34,70.4,70.24,70.26,9642.0,70.0342,70.0939,69.9346,69.9545,9642.0
2024-12-23 10:50:00,70.27,70.31,70.22,70.22,19091.0,69.9645,70.0043,69.9147,69.9147,19091.0
2024-12-23 10:55:00,70.22,70.32,70.14,70.17,19085.0,69.9147,70.0143,69.835,69.8649,19085.0
2024-12-23 11:00:00,70.21,70.37,70.19,70.33,10618.0,69.9047,70.064,69.8848,70.0242,10618.0
2024-12-23 11:05:00,70.35,70.35,70.31,70.32,12793.0,70.0441,70.0441,70.0043,70.0143,12793.0
2024-12-23 11:10:00,70.32,70.35,70.29,70.32,9549.0,70.0143,70.0441,69.9844,70.0143,9549.0
2024-12-23 11:15:00,70.35,70.41,70.31,70.36,8459.0,70.0441,70.1039,70.0043,70.0541,8459.0
2024-12-23 11:20:00,70.32,70.4,70.31,70.37,7246.0,70.0143,70.0939,70.0043,70.064,7246.0
2024-12-23 11:25:00,70.4,70.43,70.37,70.39,9183.0,70.0939,70.1238,70.064,70.084,9183.0
2024-12-23 11:30:00,70.39,70.39,70.24,70.27,19432.0,70.084,70.084,69.9346,69.9645,19432.0
2024-12-23 11:35:00,70.27,70.37,70.26,70.36,7699.0,69.9645,70.064,69.9545,70.0541,7699.0
2024-12-23 11:40:00,70.35,70.52,70.35,70.5,6985.0,70.0441,70.2134,70.0441,70.1935,6985.0
2024-12-23 11:45:00,70.52,70.54,70.44,70.48,14274.0,70.2134,70.2333,70.1337,70.1736,14274.0
2024-12-23 11:50:00,70.48,70.55,70.46,70.49,7842.0,70.1736,70.2433,70.1537,70.1835,7842.0
2024-12-23 11:55:00,70.49,70.54,70.47,70.52,19465.0,70.1835,70.2333,70.1636,70.2134,19465.0
2024-12-23 12:00:00,70.52,70.63,70.52,70.59,10755.0,70.2134,70.3229,70.2134,70.2831,10755.0
2024-12-23 12:05:00,70.55,70.58,70.46,70.58,12928.0,70.2433,70.2731,70.1537,70.2731,12928.0
2024-12-23 12:10:00,70.55,70.62,70.53,70.58,5298.0,70.2433,70.313,70.2233,70.2731,5298.0
2024-12-23 12:15:00,70.57,70.69,70.5,70.69,30305.0,70.2632,70.3827,70.1935,70.3827,30305.0
2024-12-23 12:20:00,70.69,70.71,70.65,70.71,14283.0,70.3827,70.4026,70.3428,70.4026,14283.0
2024-12-23 12:25:00,70.73,70.75,70.7,70.72,7760.0,70.4225,70.4424,70.3926,70.4125,7760.0
2024-12-23 12:30:00,70.7,70.71,70.65,70.7,5506.0,70.3926,70.4026,70.3428,70.3926,5506.0
2024-12-23 12:35:00,70.7,70.7,70.59,70.61,14038.0,70.3926,70.3926,70.2831,70.303,14038.0
2024-12-23 12:40:00,70.6,70.66,70.58,70.66,27041.0,70.293,70.3528,70.2731,70.3528,27041.0
2024-12-23 12:45:00,70.64,70.73,70.64,70.73,9746.0,70.3329,70.4225,70.3329,70.4225,9746.0
2024-12-23 12:50:00,70.71,70.73,70.68,70.68,8310.0,70.4026,70.4225,70.3727,70.3727,8310.0
2024-12-23 12:55:00,70.69,70.74,70.63,70.63,20672.0,70.3827,70.4324,70.3229,70.3229,20672.0
2024-12-23 13:00:00,70.61,70.75,70.61,70.75,11814.0,70.303,70.4424,70.303,70.4424,11814.0
2024-12-23 13:05:00,70.73,70.82,70.73,70.76,13236.0,70.4225,70.5121,70.4225,70.4523,13236.0
2024-12-23 13:10:00,70.75,70.79,70.71,70.72,8223.0,70.4424,70.4822,70.4026,70.4125,8223.0
2024-12-23 13:15:00,70.72,70.73,70.64,70.66,6572.0,70.4125,70.4225,70.3329,70.3528,6572.0
2024-12-23 13:20:00,70.66,70.73,70.63,70.66,8338.0,70.3528,70.4225,70.3229,70.3528,8338.0
2024-12-23 13:25:00,70.66,70.75,70.66,70.74,10896.0,70.3528,70.4424,70.3528,70.4324,10896.0
2024-12-23 13:30:00,70.75,70.78,70.72,70.75,2135.0,70.4424,70.4723,70.4125,70.4424,2135.0
2024-12-23 13:35:00,70.76,70.83,70.76,70.83,8975.0,70.4523,70.522,70.4523,70.522,8975.0
2024-12-23 13:40:00,70.82,70.84,70.79,70.79,11883.0,70.5121,70.532,70.4822,70.4822,11883.0
2024-12-23 13:45:00,70.82,70.87,70.8,70.86,9130.0,70.5121,70.5619,70.4922,70.5519,9130.0
2024-12-23 13:50:00,70.87,70.92,70.85,70.9,10951.0,70.5619,70.6117,70.542,70.5917,10951.0
2024-12-23 13:55:00,70.92,71.0,70.9,70.96,31524.0,70.6117,70.6913,70.5917,70.6515,31524.0
2024-12-23 14:00:00,70.93,71.0,70.87,70.9,6636.0,70.6216,70.6913,70.5619,70.5917,6636.0
2024-12-23 14:05:00,70.89,70.91,70.88,70.91,2068.0,70.5818,70.6017,70.5718,70.6017,2068.0
2024-12-23 14:10:00,70.92,70.92,70.86,70.89,13140.0,70.6117,70.6117,70.5519,70.5818,13140.0
2024-12-23 14:15:00,70.89,70.95,70.89,70.92,9156.0,70.5818,70.6415,70.5818,70.6117,9156.0
2024-12-23 14:20:00,70.91,70.92,70.88,70.89,6793.0,70.6017,70.6117,70.5718,70.5818,6793.0
2024-12-23 14:25:00,70.91,70.93,70.86,70.87,9103.0,70.6017,70.6216,70.5519,70.5619,9103.0
2024-12-23 14:30:00,70.88,70.92,70.86,70.87,10468.0,70.5718,70.6117,70.5519,70.5619,10468.0
2024-12-23 14:35:00,70.89,70.9,70.74,70.76,14232.0,70.5818,70.5917,70.4324,70.4523,14232.0
2024-12-23 14:40:00,70.76,70.85,70.75,70.85,5410.0,70.4523,70.542,70.4424,70.542,5410.0
2024-12-23 14:45:00,70.85,70.9,70.83,70.84,13538.0,70.542,70.5917,70.522,70.532,13538.0
2024-12-23 14:50:00,70.85,70.89,70.79,70.87,13089.0,70.542,70.5818,70.4822,70.5619,13089.0
2024-12-23 14:55:00,70.87,70.87,70.81,70.81,17684.0,70.5619,70.5619,70.5021,70.5021,17684.0
2024-12-23 15:00:00,70.8,70.84,70.75,70.84,11751.0,70.4922,70.532,70.4424,70.532,11751.0
2024-12-23 15:05:00,70.84,70.85,70.8,70.81,13054.0,70.532,70.542,70.4922,70.5021,13054.0
2024-12-23 15:10:00,70.82,70.92,70.78,70.92,13411.0,70.5121,70.6117,70.4723,70.6117,13411.0
2024-12-23 15:15:00,70.93,70.94,70.79,70.8,31633.0,70.6216,70.6316,70.4822,70.4922,31633.0
2024-12-23 15:20:00,70.82,70.92,70.81,70.92,15708.0,70.5121,70.6117,70.5021,70.6117,15708.0
2024-12-23 15:25:00,70.92,71.01,70.92,70.98,20738.0,70.6117,70.7013,70.6117,70.6714,20738.0
2024-12-23 15:30:00,70.98,70.99,70.91,70.97,19273.0,70.6714,70.6813,70.6017,70.6614,19273.0
2024-12-23 15:35:00,70.98,71.04,70.95,70.98,27095.0,70.6714,70.7311,70.6415,70.6714,27095.0
2024-12-23 15:40:00,70.98,71.16,70.97,71.16,38930.0,70.6714,70.8506,70.6614,70.8506,38930.0
2024-12-23 15:45:00,71.17,71.18,71.12,71.17,60199.0,70.8606,70.8705,70.8108,70.8606,60199.0
2024-12-23 15:50:00,71.18,71.2,71.12,71.15,68449.0,70.8705,70.8904,70.8108,70.8407,68449.0
2024-12-23 15:55:00,71.16,71.17,70.98,70.99,193441.0,70.8506,70.8606,70.6714,70.6813,193441.0
2024-12-24 09:30:00,71.01,71.37,70.81,71.16,62446.0,70.7013,71.0597,70.5021,70.8506,62446.0
2024-12-24 09:35:00,71.08,71.37,71.07,71.36,12778.0,70.771,71.0597,70.761,71.0497,12778.0
2024-12-24 09:40:00,71.4,71.49,71.26,71.26,21637.0,71.0896,71.1792,70.9502,70.9502,21637.0
2024-12-24 09:45:00,71.34,71.38,71.24,71.24,24651.0,71.0298,71.0697,70.9303,70.9303,24651.0
2024-12-24 09:50:00,71.23,71.34,71.17,71.22,11589.0,70.9203,71.0298,70.8606,70.9103,11589.0
2024-12-24 09:55:00,71.26,71.36,71.21,71.28,10355.0,70.9502,71.0497,70.9004,70.9701,10355.0
2024-12-24 10:00:00,71.31,71.46,71.29,71.46,33234.0,71.0,71.1493,70.98,71.1493,33234.0
2024-12-24 10:05:00,71.42,71.47,71.36,71.37,18408.0,71.1095,71.1593,71.0497,71.0597,18408.0
2024-12-24 10:10:00,71.38,71.49,71.36,71.48,16857.0,71.0697,71.1792,71.0497,71.1692,16857.0
2024-12-24 10:15:00,71.48,71.57,71.48,71.52,17668.0,71.1692,71.2588,71.1692,71.209,17668.0
2024-12-24 10:20:00,71.52,71.58,71.48,71.58,14764.0,71.209,71.2688,71.1692,71.2688,14764.0
2024-12-24 10:25:00,71.57,71.64,71.56,71.61,17752.0,71.2588,71.3285,71.2489,71.2987,17752.0
2024-12-24 10:30:00,71.61,71.64,71.58,71.61,15473.0,71.2987,71.3285,71.2688,71.2987,15473.0
2024-12-24 10:35:00,71.61,71.63,71.51,71.52,13829.0,71.2987,71.3186,71.1991,71.209,13829.0
2024-12-24 10:40:00,71.52,71.57,71.49,71.5,16947.0,71.209,71.2588,71.1792,71.1891,16947.0
2024-12-24 10:45:00,71.5,71.55,71.48,71.55,11147.0,71.1891,71.2389,71.1692,71.2389,11147.0
2024-12-24 10:50:00,71.55,71.56,71.47,71.49,13007.0,71.2389,71.2489,71.1593,71.1792,13007.0
2024-12-24 10:55:00,71.48,71.56,71.48,71.53,11974.0,71.1692,71.2489,71.1692,71.219,11974.0
2024-12-24 11:00:00,71.53,71.56,71.51,71.52,16878.0,71.219,71.2489,71.1991,71.209,16878.0
2024-12-24 11:05:00,71.52,71.52,71.46,71.5,47842.0,71.209,71.209,71.1493,71.1891,47842.0
2024-12-24 11:10:00,71.48,71.53,71.39,71.53,19492.0,71.1692,71.219,71.0796,71.219,19492.0
2024-12-24 11:15:00,71.53,71.58,71.51,71.56,12221.0,71.219,71.2688,71.1991,71.2489,12221.0
2024-12-24 11:20:00,71.57,71.57,71.48,71.5,9033.0,71.2588,71.2588,71.1692,71.1891,9033.0
2024-12-24 11:25:00,71.49,71.5,71.45,71.46,12707.0,71.1792,71.1891,71.1393,71.1493,12707.0
2024-12-24 11:30:00,71.46,71.5,71.45,71.48,7325.0,71.1493,71.1891,71.1393,71.1692,7325.0
2024-12-24 11:35:00,71.48,71.49,71.44,71.45,7259.0,71.1692,71.1792,71.1294,71.1393,7259.0
2024-12-24 11:40:00,71.45,71.57,71.45,71.56,20313.0,71.1393,71.2588,71.1393,71.2489,20313.0
2024-12-24 11:45:00,71.56,71.58,71.52,71.53,11870.0,71.2489,71.2688,71.209,71.219,11870.0
2024-12-24 11:50:00,71.52,71.55,71.41,71.45,23524.0,71.209,71.2389,71.0995,71.1393,23524.0
2024-12-24 11:55:00,71.45,71.5,71.41,71.41,15276.0,71.1393,71.1891,71.0995,71.0995,15276.0
2024-12-24 12:00:00,71.4,71.49,71.38,71.45,15169.0,71.0896,71.1792,71.0697,71.1393,15169.0
2024-12-24 12:05:00,71.45,71.47,71.42,71.47,9891.0,71.1393,71.1593,71.1095,71.1593,9891.0
2024-12-24 12:10:00,71.47,71.51,71.43,71.51,19203.0,71.1593,71.1991,71.1194,71.1991,19203.0
2024-12-24 12:15:00,71.51,71.59,71.5,71.59,20551.0,71.1991,71.2787,71.1891,71.2787,20551.0
2024-12-24 12:20:00,71.59,71.62,71.55,71.56,14153.0,71.2787,71.3086,71.2389,71.2489,14153.0
2024-12-24 12:25:00,71.56,71.65,71.56,71.57,21971.0,71.2489,71.3385,71.2489,71.2588,21971.0
2024-12-24 12:30:00,71.56,71.57,71.46,71.48,24130.0,71.2489,71.2588,71.1493,71.1692,24130.0
2024-12-24 12:35:00,71.47,71.57,71.44,71.56,24356.0,71.1593,71.2588,71.1294,71.2489,24356.0
2024-12-24 12:40:00,71.56,71.62,71.53,71.59,34391.0,71.2489,71.3086,71.219,71.2787,34391.0
2024-12-24 12:45:00,71.58,71.61,71.55,71.59,35875.0,71.2688,71.2987,71.2389,71.2787,35875.0
2024-12-24 12:50:00,71.59,71.71,71.59,71.67,34325.0,71.2787,71.3982,71.2787,71.3584,34325.0
2024-12-24 12:55:00,71.68,71.72,71.58,71.64,150164.0,71.3683,71.4082,71.2688,71.3285,150164.0
2024-12-26 09:30:00,71.25,71.45,71.15,71.38,51193.0,70.9402,71.1393,70.8407,71.0697,51193.0
2024-12-26 09:35:00,71.36,71.42,71.27,71.31,9800.0,71.0497,71.1095,70.9601,71.0,9800.0
2024-12-26 09:40:00,71.33,71.41,71.3,71.3,12193.0,71.0199,71.0995,70.99,70.99,12193.0
2024-12-26 09:45:00,71.32,71.44,71.3,71.37,18685.0,71.0099,71.1294,70.99,71.0597,18685.0
2024-12-26 09:50:00,71.37,71.37,71.08,71.12,21289.0,71.0597,71.0597,70.771,70.8108,21289.0
2024-12-26 09:55:00,71.14,71.47,71.14,71.47,14944.0,70.8307,71.1593,70.8307,71.1593,14944.0
2024-12-26 10:00:00,71.42,71.44,71.3,71.38,34934.0,71.1095,71.1294,70.99,71.0697,34934.0
2024-12-26 10:05:00,71.39,71.49,71.38,71.39,14987.0,71.0796,71.1792,71.0697,71.0796,14987.0
2024-12-26 10:10:00,71.38,71.55,71.37,71.51,22091.0,71.0697,71.2389,71.0597,71.1991,22091.0
2024-12-26 10:15:00,71.52,71.59,71.5,71.53,16934.0,71.209,71.2787,71.1891,71.219,16934.0
2024-12-26 10:20:00,71.53,71.64,71.48,71.62,17523.0,71.219,71.3285,71.1692,71.3086,17523.0
2024-12-26 10:25:00,71.62,71.67,71.56,71.59,12257.0,71.3086,71.3584,71.2489,71.2787,12257.0
2024-12-26 10:30:00,71.6,71.66,71.56,71.63,7817.0,71.2887,71.3484,71.2489,71.3186,7817.0
2024-12-26 10:35:00,71.64,71.66,71.57,71.57,8422.0,71.3285,71.3484,71.2588,71.2588,8422.0
2024-12-26 10:40:00,71.56,71.59,71.43,71.48,55478.0,71.2489,71.2787,71.1194,71.1692,55478.0
2024-12-26 10:45:00,71.5,71.53,71.47,71.52,11981.0,71.1891,71.219,71.1593,71.209,11981.0
2024-12-26 10:50:00,71.52,71.55,71.49,71.5,26489.0,71.209,71.2389,71.1792,71.1891,26489.0
2024-12-26 10:55:00,71.5,71.64,71.48,71.64,11188.0,71.1891,71.3285,71.1692,71.3285,11188.0
2024-12-26 11:00:00,71.62,71.66,71.6,71.64,7785.0,71.3086,71.3484,71.2887,71.3285,7785.0
2024-12-26 11:05:00,71.62,71.62,71.5,71.55,59302.0,71.3086,71.3086,71.1891,71.2389,59302.0
2024-12-26 11:10:00,71.55,71.6,71.52,71.57,5978.0,71.2389,71.2887,71.209,71.2588,5978.0
2024-12-26 11:15:00,71.57,71.63,71.57,71.6,13242.0,71.2588,71.3186,71.2588,71.2887,13242.0
2024-12-26 11:20:00,71.59,71.61,71.52,71.53,7851.0,71.2787,71.2987,71.209,71.219,7851.0
2024-12-26 11:25:00,71.54,71.56,71.49,71.54,10701.0,71.229,71.2489,71.1792,71.229,10701.0
2024-12-26 11:30:00,71.55,71.62,71.55,71.58,10009.0,71.2389,71.3086,71.2389,71.2688,10009.0
2024-12-26 11:35:00,71.57,71.58,71.5,71.56,8502.0,71.2588,71.2688,71.1891,71.2489,8502.0
2024-12-26 11:40:00,71.56,71.7,71.56,71.69,11399.0,71.2489,71.3883,71.2489,71.3783,11399.0
2024-12-26 11:45:00,71.68,71.69,71.63,71.66,8844.0,71.3683,71.3783,71.3186,71.3484,8844.0
2024-12-26 11:50:00,71.67,71.73,71.63,71.67,9553.0,71.3584,71.4181,71.3186,71.3584,9553.0
2024-12-26 11:55:00,71.69,71.75,71.68,71.73,9436.0,71.3783,71.438,71.3683,71.4181,9436.0
2024-12-26 12:00:00,71.72,71.77,71.65,71.72,36207.0,71.4082,71.458,71.3385,71.4082,36207.0
2024-12-26 12:05:00,71.73,71.73,71.68,71.72,8418.0,71.4181,71.4181,71.3683,71.4082,8418.0
2024-12-26 12:10:00,71.7,71.73,71.69,71.7,8575.0,71.3883,71.4181,71.3783,71.3883,8575.0
2024-12-26 12:15:00,71.69,71.73,71.68,71.7,6437.0,71.3783,71.4181,71.3683,71.3883,6437.0
2024-12-26 12:20:00,71.68,71.68,71.62,71.66,20407.0,71.3683,71.3683,71.3086,71.3484,20407.0
2024-12-26 12:25:00,71.66,71.68,71.59,71.61,6194.0,71.3484,71.3683,71.2787,71.2987,6194.0
2024-12-26 12:30:00,71.61,71.65,71.55,71.65,9665.0,71.2987,71.3385,71.2389,71.3385,9665.0
2024-12-26 12:35:00,71.65,71.67,71.55,71.58,6614.0,71.3385,71.3584,71.2389,71.2688,6614.0
2024-12-26 12:40:00,71.56,71.61,71.56,71.61,2743.0,71.2489,71.2987,71.2489,71.2987,2743.0
2024-12-26 12:45:00,71.62,71.62,71.41,71.52,11070.0,71.3086,71.3086,71.0995,71.209,11070.0
2024-12-26 12:50:00,71.51,71.52,71.46,71.51,5419.0,71.1991,71.209,71.1493,71.1991,5419.0
2024-12-26 12:55:00,71.55,71.55,71.45,71.51,5686.0,71.2389,71.2389,71.1393,71.1991,5686.0
2024-12-26 13:00:00,71.51,71.58,71.5,71.58,3596.0,71.1991,71.2688,71.1891,71.2688,3596.0
2024-12-26 13:05:00,71.58,71.6,71.54,71.58,10748.0,71.2688,71.2887,71.229,71.2688,10748.0
2024-12-26 13:10:00,71.59,71.6,71.54,71.54,6137.0,71.2787,71.2887,71.229,71.229,6137.0
2024-12-26 13:15:00,71.54,71.59,71.54,71.59,6880.0,71.229,71.2787,71.229,71.2787,6880.0
2024-12-26 13:20:00,71.6,71.62,71.6,71.61,3860.0,71.2887,71.3086,71.2887,71.2987,3860.0
2024-12-26 13:25:00,71.61,71.65,71.55,71.57,16320.0,71.2987,71.3385,71.2389,71.2588,16320.0
2024-12-26 13:30:00,71.56,71.65,71.53,71.56,25796.0,71.2489,71.3385,71.219,71.2489,25796.0
2024-12-26 13:35:00,71.56,71.66,71.56,71.62,11199.0,71.2489,71.3484,71.2489,71.3086,11199.0
2024-12-26 13:40:00,71.62,71.63,71.54,71.6,8627.0,71.3086,71.3186,71.229,71.2887,8627.0
2024-12-26 13:45:00,71.61,71.68,71.6,71.65,5867.0,71.2987,71.3683,71.2887,71.3385,5867.0
2024-12-26 13:50:00,71.66,71.67,71.6,71.62,7989.0,71.3484,71.3584,71.2887,71.3086,7989.0
2024-12-26 13:55:00,71.61,71.61,71.53,71.58,26463.0,71.2987,71.2987,71.219,71.2688,26463.0
2024-12-26 14:00:00,71.59,71.62,71.57,71.62,24960.0,71.2787,71.3086,71.2588,71.3086,24960.0
2024-12-26 14:05:00,71.61,71.63,71.57,71.63,40637.0,71.2987,71.3186,71.2588,71.3186,40637.0
2024-12-26 14:10:00,71.61,71.65,71.6,71.62,25952.0,71.2987,71.3385,71.2887,71.3086,25952.0
2024-12-26 14:15:00,71.61,71.65,71.57,71.59,25207.0,71.2987,71.3385,71.2588,71.2787,25207.0
2024-12-26 14:20:00,71.59,71.61,71.56,71.59,8732.0,71.2787,71.2987,71.2489,71.2787,8732.0
2024-12-26 14:25:00,71.58,71.65,71.55,71.58,10591.0,71.2688,71.3385,71.2389,71.2688,10591.0
2024-12-26 14:30:00,71.59,71.64,71.56,71.59,27474.0,71.2787,71.3285,71.2489,71.2787,27474.0
2024-12-26 14:35:00,71.59,71.65,71.51,71.56,72744.0,71.2787,71.3385,71.1991,71.2489,72744.0
2024-12-26 14:40:00,71.58,71.62,71.54,71.6,16473.0,71.2688,71.3086,71.229,71.2887,16473.0
2024-12-26 14:45:00,71.61,71.66,71.59,71.66,15669.0,71.2987,71.3484,71.2787,71.3484,15669.0
2024-12-26 14:50:00,71.64,71.68,71.61,71.67,26987.0,71.3285,71.3683,71.2987,71.3584,26987.0
2024-12-26 14:55:00,71.67,71.67,71.62,71.65,23359.0,71.3584,71.3584,71.3086,71.3385,23359.0
2024-12-26 15:00:00,71.64,71.72,71.62,71.67,32055.0,71.3285,71.4082,71.3086,71.3584,32055.0
2024-12-26 15:05:00,71.68,71.78,71.67,71.75,41052.0,71.3683,71.4679,71.3584,71.438,41052.0
2024-12-26 15:10:00,71.76,71.76,71.66,71.67,28678.0,71.448,71.448,71.3484,71.3584,28678.0
2024-12-26 15:15:00,71.67,71.74,71.66,71.73,21557.0,71.3584,71.4281,71.3484,71.4181,21557.0
2024-12-26 15:20:00,71.73,71.75,71.68,71.75,8099.0,71.4181,71.438,71.3683,71.438,8099.0
2024-12-26 15:25:00,71.75,71.75,71.64,71.65,20557.0,71.438,71.438,71.3285,71.3385,20557.0
2024-12-26 15:30:00,71.65,71.66,71.61,71.66,13890.0,71.3385,71.3484,71.2987,71.3484,13890.0
2024-12-26 15:35:00,71.65,71.7,71.63,71.68,18491.0,71.3385,71.3883,71.3186,71.3683,18491.0
2024-12-26 15:40:00,71.67,71.71,71.65,71.7,24074.0,71.3584,71.3982,71.3385,71.3883,24074.0
2024-12-26 15:45:00,71.72,71.8,71.69,71.73,35115.0,71.4082,71.4878,71.3783,71.4181,35115.0
2024-12-26 15:50:00,71.72,71.74,71.65,71.67,41740.0,71.4082,71.4281,71.3385,71.3584,41740.0
2024-12-26 15:55:00,71.67,71.67,71.52,71.58,162645.0,71.3584,71.3584,71.209,71.2688,162645.0
2024-12-27 09:30:00,71.0,71.23,70.82,71.12,65658.0,70.6913,70.9203,70.5121,70.8108,65658.0
2024-12-27 09:35:00,70.96,71.15,70.91,71.07,20494.0,70.6515,70.8407,70.6017,70.761,20494.0
2024-12-27 09:40:00,71.07,71.31,71.06,71.2,10397.0,70.761,71.0,70.751,70.8904,10397.0
2024-12-27 09:45:00,71.25,71.43,71.23,71.34,12356.0,70.9402,71.1194,70.9203,71.0298,12356.0
2024-12-27 09:50:00,71.33,71.33,71.01,71.05,104947.0,71.0199,71.0199,70.7013,70.7411,104947.0
2024-12-27 09:55:00,71.05,71.18,71.02,71.05,31935.0,70.7411,70.8705,70.7112,70.7411,31935.0
2024-12-27 10:00:00,71.05,71.15,70.92,71.03,128099.0,70.7411,70.8407,70.6117,70.7212,128099.0
2024-12-27 10:05:00,71.03,71.13,71.0,71.12,95671.0,70.7212,70.8207,70.6913,70.8108,95671.0
2024-12-27 10:10:00,71.15,71.15,70.97,71.03,144881.0,70.8407,70.8407,70.6614,70.7212,144881.0
2024-12-27 10:15:00,71.05,71.06,70.86,71.0,120260.0,70.7411,70.751,70.5519,70.6913,120260.0
2024-12-27 10:20:00,70.99,71.1,70.88,70.96,50904.0,70.6813,70.7909,70.5718,70.6515,50904.0
2024-12-27 10:25:00,70.99,71.03,70.79,70.87,40497.0,70.6813,70.7212,70.4822,70.5619,40497.0
2024-12-27 10:30:00,70.84,70.88,70.66,70.66,15181.0,70.532,70.5718,70.3528,70.3528,15181.0
2024-12-27 10:35:00,70.67,70.69,70.59,70.62,11605.0,70.3627,70.3827,70.2831,70.313,11605.0
2024-12-27 10:40:00,70.6,70.84,70.56,70.78,12021.0,70.293,70.532,70.2532,70.4723,12021.0
2024-12-27 10:45:00,70.76,70.82,70.66,70.8,11449.0,70.4523,70.5121,70.3528,70.4922,11449.0
2024-12-27 10:50:00,70.76,70.96,70.76,70.96,7870.0,70.4523,70.6515,70.4523,70.6515,7870.0
2024-12-27 10:55:00,70.95,70.98,70.89,70.96,15374.0,70.6415,70.6714,70.5818,70.6515,15374.0
2024-12-27 11:00:00,70.94,70.94,70.76,70.76,11527.0,70.6316,70.6316,70.4523,70.4523,11527.0
2024-12-27 11:05:00,70.79,70.81,70.73,70.74,9589.0,70.4822,70.5021,70.4225,70.4324,9589.0
2024-12-27 11:10:00,70.77,70.79,70.61,70.63,7772.0,70.4623,70.4822,70.303,70.3229,7772.0
2024-12-27 11:15:00,70.64,70.69,70.6,70.6,8952.0,70.3329,70.3827,70.293,70.293,8952.0
2024-12-27 11:20:00,70.58,70.68,70.55,70.67,21844.0,70.2731,70.3727,70.2433,70.3627,21844.0
2024-12-27 11:25:00,70.68,70.78,70.68,70.78,8146.0,70.3727,70.4723,70.3727,70.4723,8146.0
2024-12-27 11:30:00,70.77,70.83,70.73,70.77,6396.0,70.4623,70.522,70.4225,70.4623,6396.0
2024-12-27 11:35:00,70.78,70.8,70.71,70.72,8836.0,70.4723,70.4922,70.4026,70.4125,8836.0
2024-12-27 11:40:00,70.76,70.78,70.57,70.61,9720.0,70.4523,70.4723,70.2632,70.303,9720.0
2024-12-27 11:45:00,70.63,70.66,70.55,70.55,4339.0,70.3229,70.3528,70.2433,70.2433,4339.0
2024-12-27 11:50:00,70.55,70.56,70.36,70.4,6648.0,70.2433,70.2532,70.0541,70.0939,6648.0
2024-12-27 11:55:00,70.4,70.47,70.37,70.4,17750.0,70.0939,70.1636,70.064,70.0939,17750.0
2024-12-27 12:00:00,70.39,70.47,70.38,70.43,11276.0,70.084,70.1636,70.074,70.1238,11276.0
2024-12-27 12:05:00,70.44,70.49,70.36,70.47,6760.0,70.1337,70.1835,70.0541,70.1636,6760.0
2024-12-27 12:10:00,70.47,70.49,70.44,70.44,14402.0,70.1636,70.1835,70.1337,70.1337,14402.0
2024-12-27 12:15:00,70.45,70.46,70.35,70.36,11024.0,70.1437,70.1537,70.0441,70.0541,11024.0
2024-12-27 12:20:00,70.36,70.37,70.3,70.31,11226.0,70.0541,70.064,69.9943,70.0043,11226.0
2024-12-27 12:25:00,70.31,70.46,70.3,70.35,10072.0,70.0043,70.1537,69.9943,70.0441,10072.0
2024-12-27 12:30:00,70.4,70.53,70.37,70.45,9300.0,70.0939,70.2233,70.064,70.1437,9300.0
2024-12-27 12:35:00,70.47,70.47,70.27,70.31,9349.0,70.1636,70.1636,69.9645,70.0043,9349.0
2024-12-27 12:40:00,70.31,70.41,70.31,70.36,9326.0,70.0043,70.1039,70.0043,70.0541,9326.0
2024-12-27 12:45:00,70.36,70.39,70.32,70.36,10992.0,70.0541,70.084,70.0143,70.0541,10992.0
2024-12-27 12:50:00,70.38,70.47,70.34,70.47,6782.0,70.074,70.1636,70.0342,70.1636,6782.0
2024-12-27 12:55:00,70.46,70.48,70.45,70.47,1402.0,70.1537,70.1736,70.1437,70.1636,1402.0
2024-12-27 13:00:00,70.46,70.52,70.46,70.52,8518.0,70.1537,70.2134,70.1537,70.2134,8518.0
2024-12-27 13:05:00,70.52,70.53,70.42,70.46,18545.0,70.2134,70.2233,70.1138,70.1537,18545.0
2024-12-27 13:10:00,70.45,70.49,70.43,70.44,5359.0,70.1437,70.1835,70.1238,70.1337,5359.0
2024-12-27 13:15:00,70.48,70.5,70.46,70.47,3750.0,70.1736,70.1935,70.1537,70.1636,3750.0
2024-12-27 13:20:00,70.48,70.5,70.45,70.48,5145.0,70.1736,70.1935,70.1437,70.1736,5145.0
2024-12-27 13:25:00,70.47,70.5,70.41,70.45,7819.0,70.1636,70.1935,70.1039,70.1437,7819.0
2024-12-27 13:30:00,70.45,70.56,70.44,70.56,6813.0,70.1437,70.2532,70.1337,70.2532,6813.0
2024-12-27 13:35:00,70.55,70.63,70.51,70.61,10116.0,70.2433,70.3229,70.2034,70.303,10116.0
2024-12-27 13:40:00,70.64,70.65,70.6,70.64,5978.0,70.3329,70.3428,70.293,70.3329,5978.0
2024-12-27 13:45:00,70.65,70.68,70.58,70.64,5008.0,70.3428,70.3727,70.2731,70.3329,5008.0
2024-12-27 13:50:00,70.64,70.76,70.62,70.75,14388.0,70.3329,70.4523,70.313,70.4424,14388.0
2024-12-27 13:55:00,70.76,70.77,70.72,70.73,7406.0,70.4523,70.4623,70.4125,70.4225,7406.0
2024-12-27 14:00:00,70.72,70.75,70.68,70.72,9380.0,70.4125,70.4424,70.3727,70.4125,9380.0
2024-12-27 14:05:00,70.73,70.78,70.72,70.73,7197.0,70.4225,70.4723,70.4125,70.4225,7197.0
2024-12-27 14:10:00,70.75,70.82,70.74,70.78,11990.0,70.4424,70.5121,70.4324,70.4723,11990.0
2024-12-27 14:15:00,70.78,70.83,70.77,70.83,6635.0,70.4723,70.522,70.4623,70.522,6635.0
2024-12-27 14:20:00,70.83,70.84,70.72,70.76,12384.0,70.522,70.532,70.4125,70.4523,12384.0
2024-12-27 14:25:00,70.77,70.77,70.73,70.75,9546.0,70.4623,70.4623,70.4225,70.4424,9546.0
2024-12-27 14:30:00,70.75,70.83,70.73,70.83,8630.0,70.4424,70.522,70.4225,70.522,8630.0
2024-12-27 14:35:00,70.84,70.86,70.81,70.85,5145.0,70.532,70.5519,70.5021,70.542,5145.0
2024-12-27 14:40:00,70.84,70.89,70.84,70.89,6558.0,70.532,70.5818,70.532,70.5818,6558.0
2024-12-27 14:45:00,70.9,70.92,70.88,70.89,4175.0,70.5917,70.6117,70.5718,70.5818,4175.0
2024-12-27 14:50:00,70.9,70.91,70.86,70.87,6869.0,70.5917,70.6017,70.5519,70.5619,6869.0
2024-12-27 14:55:00,70.86,70.96,70.75,70.9,66217.0,70.5519,70.6515,70.4424,70.5917,66217.0
2024-12-27 15:00:00,70.9,70.91,70.82,70.86,9733.0,70.5917,70.6017,70.5121,70.5519,9733.0
2024-12-27 15:05:00,70.87,70.89,70.79,70.88,12408.0,70.5619,70.5818,70.4822,70.5718,12408.0
2024-12-27 15:10:00,70.88,70.89,70.72,70.73,14352.0,70.5718,70.5818,70.4125,70.4225,14352.0
2024-12-27 15:15:00,70.74,70.79,70.73,70.77,13132.0,70.4324,70.4822,70.4225,70.4623,13132.0
2024-12-27 15:20:00,70.77,70.78,70.69,70.69,24707.0,70.4623,70.4723,70.3827,70.3827,24707.0
2024-12-27 15:25:00,70.69,70.75,70.66,70.72,17814.0,70.3827,70.4424,70.3528,70.4125,17814.0
2024-12-27 15:30:00,70.69,70.73,70.64,70.69,18933.0,70.3827,70.4225,70.3329,70.3827,18933.0
2024-12-27 15:35:00,70.69,70.72,70.65,70.69,20964.0,70.3827,70.4125,70.3428,70.3827,20964.0
2024-12-27 15:40:00,70.69,70.7,70.61,70.65,31021.0,70.3827,70.3926,70.303,70.3428,31021.0
2024-12-27 15:45:00,70.66,70.74,70.64,70.74,34329.0,70.3528,70.4324,70.3329,70.4324,34329.0
2024-12-27 15:50:00,70.75,70.91,70.72,70.76,98199.0,70.4424,70.6017,70.4125,70.4523,98199.0
2024-12-27 15:55:00,70.79,70.87,70.7,70.76,249266.0,70.4822,70.5619,70.3926,70.4523,249266.0
2024-12-30 09:30:00,69.63,69.77,69.42,69.67,78997.0,69.3273,69.4667,69.1182,69.3671,78997.0
2024-12-30 09:35:00,69.71,69.71,69.4,69.42,16020.0,69.4069,69.4069,69.0983,69.1182,16020.0
2024-12-30 09:40:00,69.39,69.46,69.34,69.37,16747.0,69.0883,69.158,69.0385,69.0684,16747.0
2024-12-30 09:45:00,69.35,69.41,69.25,69.3,45013.0,69.0485,69.1082,68.9489,68.9987,45013.0
2024-12-30 09:50:00,69.28,69.4,69.24,69.3,29013.0,68.9788,69.0983,68.939,68.9987,29013.0
2024-12-30 09:55:00,69.3,69.35,69.16,69.19,20858.0,68.9987,69.0485,68.8593,68.8892,20858.0
2024-12-30 10:00:00,69.19,69.49,69.13,69.47,194462.0,68.8892,69.1879,68.8294,69.168,194462.0
2024-12-30 10:05:00,69.5,69.56,69.42,69.46,18666.0,69.1978,69.2576,69.1182,69.158,18666.0
2024-12-30 10:10:00,69.46,69.65,69.43,69.65,51785.0,69.158,69.3472,69.1281,69.3472,51785.0
2024-12-30 10:15:00,69.61,69.68,69.5,69.59,52862.0,69.3073,69.377,69.1978,69.2874,52862.0
2024-12-30 10:20:00,69.61,69.61,69.4,69.42,63802.0,69.3073,69.3073,69.0983,69.1182,63802.0
2024-12-30 10:25:00,69.42,69.53,69.38,69.48,18859.0,69.1182,69.2277,69.0783,69.1779,18859.0
2024-12-30 10:30:00,69.48,69.61,69.44,69.58,30434.0,69.1779,69.3073,69.1381,69.2775,30434.0
2024-12-30 10:35:00,69.6,69.66,69.42,69.66,34878.0,69.2974,69.3571,69.1182,69.3571,34878.0
2024-12-30 10:40:00,69.63,69.72,69.57,69.58,20563.0,69.3273,69.4169,69.2675,69.2775,20563.0
2024-12-30 10:45:00,69.61,69.67,69.42,69.52,180789.0,69.3073,69.3671,69.1182,69.2177,180789.0
2024-12-30 10:50:00,69.53,69.59,69.44,69.53,19043.0,69.2277,69.2874,69.1381,69.2277,19043.0
2024-12-30 10:55:00,69.55,69.67,69.54,69.66,15497.0,69.2476,69.3671,69.2377,69.3571,15497.0
2024-12-30 11:00:00,69.66,69.66,69.55,69.62,16084.0,69.3571,69.3571,69.2476,69.3173,16084.0
2024-12-30 11:05:00,69.63,69.71,69.6,69.7,14355.0,69.3273,69.4069,69.2974,69.397,14355.0
2024-12-30 11:10:00,69.71,69.72,69.58,69.64,20489.0,69.4069,69.4169,69.2775,69.3372,20489.0
2024-12-30 11:15:00,69.62,69.77,69.58,69.77,14325.0,69.3173,69.4667,69.2775,69.4667,14325.0
2024-12-30 11:20:00,69.74,69.76,69.63,69.64,15907.0,69.4368,69.4567,69.3273,69.3372,15907.0
2024-12-30 11:25:00,69.63,69.71,69.6,69.7,23172.0,69.3273,69.4069,69.2974,69.397,23172.0
2024-12-30 11:30:00,69.69,69.79,69.69,69.79,19071.0,69.387,69.4866,69.387,69.4866,19071.0
2024-12-30 11:35:00,69.78,69.81,69.76,69.78,15153.0,69.4766,69.5065,69.4567,69.4766,15153.0
2024-12-30 11:40:00,69.8,69.93,69.78,69.93,15122.0,69.4965,69.626,69.4766,69.626,15122.0
2024-12-30 11:45:00,69.91,69.92,69.71,69.73,26554.0,69.606,69.616,69.4069,69.4268,26554.0
2024-12-30 11:50:00,69.74,69.87,69.72,69.85,19474.0,69.4368,69.5662,69.4169,69.5463,19474.0
2024-12-30 11:55:00,69.85,69.91,69.82,69.86,15513.0,69.5463,69.606,69.5164,69.5563,15513.0
2024-12-30 12:00:00,69.87,70.04,69.85,69.95,21655.0,69.5662,69.7355,69.5463,69.6459,21655.0
2024-12-30 12:05:00,69.93,69.98,69.85,69.91,24975.0,69.626,69.6757,69.5463,69.606,24975.0
2024-12-30 12:10:00,69.91,69.96,69.91,69.91,13748.0,69.606,69.6558,69.606,69.606,13748.0
2024-12-30 12:15:00,69.91,69.96,69.88,69.88,13626.0,69.606,69.6558,69.5762,69.5762,13626.0
2024-12-30 12:20:00,69.9,69.98,69.9,69.94,31531.0,69.5961,69.6757,69.5961,69.6359,31531.0
2024-12-30 12:25:00,69.94,70.0,69.89,69.93,13201.0,69.6359,69.6957,69.5861,69.626,13201.0
2024-12-30 12:30:00,69.94,70.03,69.92,70.03,16316.0,69.6359,69.7255,69.616,69.7255,16316.0
2024-12-30 12:35:00,70.03,70.03,69.95,69.98,14513.0,69.7255,69.7255,69.6459,69.6757,14513.0
2024-12-30 12:40:00,69.96,70.02,69.92,69.98,14816.0,69.6558,69.7156,69.616,69.6757,14816.0
2024-12-30 12:45:00,69.96,70.03,69.95,70.02,23061.0,69.6558,69.7255,69.6459,69.7156,23061.0
2024-12-30 12:50:00,70.03,70.05,69.87,69.87,25801.0,69.7255,69.7454,69.5662,69.5662,25801.0
2024-12-30 12:55:00,69.89,70.04,69.79,70.0,33679.0,69.5861,69.7355,69.4866,69.6957,33679.0
2024-12-30 13:00:00,69.99,69.99,69.85,69.93,16741.0,69.6857,69.6857,69.5463,69.626,16741.0
2024-12-30 13:05:00,69.94,70.0,69.89,69.96,16562.0,69.6359,69.6957,69.5861,69.6558,16562.0
2024-12-30 13:10:00,69.96,70.09,69.96,70.08,21057.0,69.6558,69.7853,69.6558,69.7753,21057.0
2024-12-30 13:15:00,70.07,70.09,69.97,70.01,17956.0,69.7653,69.7853,69.6658,69.7056,17956.0
2024-12-30 13:20:00,70.02,70.03,69.92,69.98,16569.0,69.7156,69.7255,69.616,69.6757,16569.0
2024-12-30 13:25:00,69.96,69.98,69.88,69.92,15941.0,69.6558,69.6757,69.5762,69.616,15941.0
2024-12-30 13:30:00,69.9,69.96,69.84,69.93,17756.0,69.5961,69.6558,69.5363,69.626,17756.0
2024-12-30 13:35:00,69.95,69.99,69.84,69.91,10467.0,69.6459,69.6857,69.5363,69.606,10467.0
2024-12-30 13:40:00,69.9,69.97,69.87,69.95,13377.0,69.5961,69.6658,69.5662,69.6459,13377.0
2024-12-30 13:45:00,69.95,70.02,69.95,69.99,17036.0,69.6459,69.7156,69.6459,69.6857,17036.0
2024-12-30 13:50:00,70.0,70.02,69.93,70.01,10445.0,69.6957,69.7156,69.626,69.7056,10445.0
2024-12-30 13:55:00,70.01,70.02,69.95,69.98,14778.0,69.7056,69.7156,69.6459,69.6757,14778.0
2024-12-30 14:00:00,69.97,69.99,69.88,69.88,19130.0,69.6658,69.6857,69.5762,69.5762,19130.0
2024-12-30 14:05:00,69.88,69.95,69.82,69.95,20521.0,69.5762,69.6459,69.5164,69.6459,20521.0
2024-12-30 14:10:00,69.99,69.99,69.78,69.87,28391.0,69.6857,69.6857,69.4766,69.5662,28391.0
2024-12-30 14:15:00,69.85,69.93,69.84,69.85,18304.0,69.5463,69.626,69.5363,69.5463,18304.0
2024-12-30 14:20:00,69.87,69.87,69.78,69.82,20161.0,69.5662,69.5662,69.4766,69.5164,20161.0
2024-12-30 14:25:00,69.85,69.94,69.85,69.94,26002.0,69.5463,69.6359,69.5463,69.6359,26002.0
2024-12-30 14:30:00,69.92,70.0,69.88,69.92,14901.0,69.616,69.6957,69.5762,69.616,14901.0
2024-12-30 14:35:00,69.92,69.96,69.87,69.87,10716.0,69.616,69.6558,69.5662,69.5662,10716.0
2024-12-30 14:40:00,69.91,69.96,69.88,69.91,14361.0,69.606,69.6558,69.5762,69.606,14361.0
2024-12-30 14:45:00,69.91,69.95,69.85,69.93,13013.0,69.606,69.6459,69.5463,69.626,13013.0
2024-12-30 14:50:00,69.91,69.97,69.91,69.94,10474.0,69.606,69.6658,69.606,69.6359,10474.0
2024-12-30 14:55:00,69.96,70.02,69.94,69.96,14903.0,69.6558,69.7156,69.6359,69.6558,14903.0
2024-12-30 15:00:00,69.96,69.98,69.88,69.88,16687.0,69.6558,69.6757,69.5762,69.5762,16687.0
2024-12-30 15:05:00,69.9,69.92,69.85,69.92,10656.0,69.5961,69.616,69.5463,69.616,10656.0
2024-12-30 15:10:00,69.91,69.95,69.89,69.95,18905.0,69.606,69.6459,69.5861,69.6459,18905.0
2024-12-30 15:15:00,69.95,69.99,69.89,69.96,22023.0,69.6459,69.6857,69.5861,69.6558,22023.0
2024-12-30 15:20:00,69.98,69.99,69.86,69.87,81340.0,69.6757,69.6857,69.5563,69.5662,81340.0
2024-12-30 15:25:00,69.86,69.89,69.72,69.74,23971.0,69.5563,69.5861,69.4169,69.4368,23971.0
2024-12-30 15:30:00,69.75,69.8,69.73,69.8,39338.0,69.4467,69.4965,69.4268,69.4965,39338.0
2024-12-30 15:35:00,69.8,69.82,69.76,69.8,38428.0,69.4965,69.5164,69.4567,69.4965,38428.0
2024-12-30 15:40:00,69.79,69.85,69.71,69.75,50199.0,69.4866,69.5463,69.4069,69.4467,50199.0
2024-12-30 15:45:00,69.75,69.81,69.71,69.76,43246.0,69.4467,69.5065,69.4069,69.4567,43246.0
2024-12-30 15:50:00,69.78,69.83,69.69,69.74,105831.0,69.4766,69.5264,69.387,69.4368,105831.0
2024-12-30 15:55:00,69.75,69.78,69.48,69.53,381459.0,69.4467,69.4766,69.1779,69.2277,381459.0
2024-12-31 09:30:00,69.5,69.83,69.38,69.61,89903.0,69.1978,69.5264,69.0783,69.3073,89903.0
2024-12-31 09:35:00,69.64,69.76,69.5,69.52,10308.0,69.3372,69.4567,69.1978,69.2177,10308.0
2024-12-31 09:40:00,69.55,69.78,69.49,69.73,16477.0,69.2476,69.4766,69.1879,69.4268,16477.0
2024-12-31 09:45:00,69.73,69.91,69.73,69.86,18496.0,69.4268,69.606,69.4268,69.5563,18496.0
2024-12-31 09:50:00,69.82,69.86,69.55,69.63,13758.0,69.5164,69.5563,69.2476,69.3273,13758.0
2024-12-31 09:55:00,69.62,69.74,69.62,69.68,12132.0,69.3173,69.4368,69.3173,69.377,12132.0
2024-12-31 10:00:00,69.7,69.83,69.68,69.76,12387.0,69.397,69.5264,69.377,69.4567,12387.0
2024-12-31 10:05:00,69.77,69.77,69.51,69.57,19419.0,69.4667,69.4667,69.2078,69.2675,19419.0
2024-12-31 10:10:00,69.56,69.78,69.55,69.78,16055.0,69.2576,69.4766,69.2476,69.4766,16055.0
2024-12-31 10:15:00,69.77,69.86,69.72,69.85,10386.0,69.4667,69.5563,69.4169,69.5463,10386.0
2024-12-31 10:20:00,69.85,69.9,69.82,69.86,9183.0,69.5463,69.5961,69.5164,69.5563,9183.0
2024-12-31 10:25:00,69.87,69.91,69.73,69.81,33410.0,69.5662,69.606,69.4268,69.5065,33410.0
2024-12-31 10:30:00,69.82,69.9,69.65,69.68,35861.0,69.5164,69.5961,69.3472,69.377,35861.0
2024-12-31 10:35:00,69.69,69.82,69.67,69.79,10239.0,69.387,69.5164,69.3671,69.4866,10239.0
2024-12-31 10:40:00,69.81,69.83,69.68,69.69,10761.0,69.5065,69.5264,69.377,69.387,10761.0
2024-12-31 10:45:00,69.69,69.75,69.65,69.68,14880.0,69.387,69.4467,69.3472,69.377,14880.0
2024-12-31 10:50:00,69.67,69.75,69.65,69.75,10696.0,69.3671,69.4467,69.3472,69.4467,10696.0
2024-12-31 10:55:00,69.75,69.76,69.61,69.61,17246.0,69.4467,69.4567,69.3073,69.3073,17246.0
2024-12-31 11:00:00,69.62,69.64,69.48,69.52,20307.0,69.3173,69.3372,69.1779,69.2177,20307.0
2024-12-31 11:05:00,69.52,69.56,69.48,69.52,49274.0,69.2177,69.2576,69.1779,69.2177,49274.0
2024-12-31 11:10:00,69.52,69.57,69.48,69.57,33917.0,69.2177,69.2675,69.1779,69.2675,33917.0
2024-12-31 11:15:00,69.56,69.59,69.43,69.43,29812.0,69.2576,69.2874,69.1281,69.1281,29812.0
2024-12-31 11:20:00,69.4,69.48,69.36,69.41,11789.0,69.0983,69.1779,69.0584,69.1082,11789.0
2024-12-31 11:25:00,69.41,69.44,69.38,69.38,15842.0,69.1082,69.1381,69.0783,69.0783,15842.0
2024-12-31 11:30:00,69.36,69.4,69.33,69.36,16308.0,69.0584,69.0983,69.0286,69.0584,16308.0
2024-12-31 11:35:00,69.38,69.42,69.34,69.36,11288.0,69.0783,69.1182,69.0385,69.0584,11288.0
2024-12-31 11:40:00,69.35,69.53,69.34,69.53,11019.0,69.0485,69.2277,69.0385,69.2277,11019.0
2024-12-31 11:45:00,69.54,69.56,69.48,69.51,9335.0,69.2377,69.2576,69.1779,69.2078,9335.0
2024-12-31 11:50:00,69.52,69.54,69.41,69.45,15810.0,69.2177,69.2377,69.1082,69.148,15810.0
2024-12-31 11:55:00,69.43,69.43,69.36,69.38,5208.0,69.1281,69.1281,69.0584,69.0783,5208.0
2024-12-31 12:00:00,69.37,69.41,69.3,69.4,18147.0,69.0684,69.1082,68.9987,69.0983,18147.0
2024-12-31 12:05:00,69.39,69.44,69.36,69.42,11898.0,69.0883,69.1381,69.0584,69.1182,11898.0
2024-12-31 12:10:00,69.43,69.44,69.29,69.38,15221.0,69.1281,69.1381,68.9887,69.0783,15221.0
2024-12-31 12:15:00,69.38,69.43,69.35,69.42,9787.0,69.0783,69.1281,69.0485,69.1182,9787.0
2024-12-31 12:20:00,69.42,69.43,69.27,69.31,13702.0,69.1182,69.1281,68.9688,69.0087,13702.0
2024-12-31 12:25:00,69.3,69.34,69.24,69.24,21578.0,68.9987,69.0385,68.939,68.939,21578.0
2024-12-31 12:30:00,69.23,69.26,69.18,69.21,10035.0,68.929,68.9589,68.8792,68.9091,10035.0
2024-12-31 12:35:00,69.21,69.21,69.07,69.1,10601.0,68.9091,68.9091,68.7697,68.7996,10601.0
2024-12-31 12:40:00,69.07,69.17,69.06,69.15,8508.0,68.7697,68.8693,68.7597,68.8493,8508.0
2024-12-31 12:45:00,69.15,69.15,69.03,69.05,22429.0,68.8493,68.8493,68.7299,68.7498,22429.0
2024-12-31 12:50:00,69.06,69.22,69.05,69.22,12820.0,68.7597,68.919,68.7498,68.919,12820.0
2024-12-31 12:55:00,69.25,69.39,69.23,69.39,12436.0,68.9489,69.0883,68.929,69.0883,12436.0
2024-12-31 13:00:00,69.38,69.38,69.27,69.31,8335.0,69.0783,69.0783,68.9688,69.0087,8335.0
2024-12-31 13:05:00,69.3,69.41,69.3,69.32,11360.0,68.9987,69.1082,68.9987,69.0186,11360.0
2024-12-31 13:10:00,69.34,69.35,69.26,69.31,9347.0,69.0385,69.0485,68.9589,69.0087,9347.0
2024-12-31 13:15:00,69.29,69.35,69.2,69.2,13516.0,68.9887,69.0485,68.8991,68.8991,13516.0
2024-12-31 13:20:00,69.2,69.22,69.05,69.05,10805.0,68.8991,68.919,68.7498,68.7498,10805.0
2024-12-31 13:25:00,69.07,69.13,69.05,69.07,11650.0,68.7697,68.8294,68.7498,68.7697,11650.0
2024-12-31 13:30:00,69.05,69.15,69.04,69.12,14009.0,68.7498,68.8493,68.7398,68.8195,14009.0
2024-12-31 13:35:00,69.12,69.12,69.02,69.1,8886.0,68.8195,68.8195,68.7199,68.7996,8886.0
2024-12-31 13:40:00,69.11,69.2,69.1,69.2,10741.0,68.8095,68.8991,68.7996,68.8991,10741.0
2024-12-31 13:45:00,69.19,69.25,69.17,69.24,10619.0,68.8892,68.9489,68.8693,68.939,10619.0
2024-12-31 13:50:00,69.23,69.29,69.19,69.22,11528.0,68.929,68.9887,68.8892,68.919,11528.0
2024-12-31 13:55:00,69.22,69.22,69.13,69.13,10238.0,68.919,68.919,68.8294,68.8294,10238.0
2024-12-31 14:00:00,69.12,69.18,69.06,69.13,12670.0,68.8195,68.8792,68.7597,68.8294,12670.0
2024-12-31 14:05:00,69.12,69.22,69.12,69.2,11835.0,68.8195,68.919,68.8195,68.8991,11835.0
2024-12-31 14:10:00,69.2,69.3,69.19,69.28,10995.0,68.8991,68.9987,68.8892,68.9788,10995.0
2024-12-31 14:15:00,69.28,69.29,69.09,69.09,13919.0,68.9788,68.9887,68.7896,68.7896,13919.0
2024-12-31 14:20:00,69.09,69.11,69.01,69.04,19122.0,68.7896,68.8095,68.71,68.7398,19122.0
2024-12-31 14:25:00,69.07,69.13,69.07,69.09,7870.0,68.7697,68.8294,68.7697,68.7896,7870.0
2024-12-31 14:30:00,69.08,69.12,69.07,69.07,17923.0,68.7797,68.8195,68.7697,68.7697,17923.0
2024-12-31 14:35:00,69.08,69.16,69.07,69.16,10748.0,68.7797,68.8593,68.7697,68.8593,10748.0
2024-12-31 14:40:00,69.16,69.16,69.05,69.09,16479.0,68.8593,68.8593,68.7498,68.7896,16479.0
2024-12-31 14:45:00,69.09,69.14,69.06,69.12,11530.0,68.7896,68.8394,68.7597,68.8195,11530.0
2024-12-31 14:50:00,69.12,69.24,69.12,69.19,12008.0,68.8195,68.939,68.8195,68.8892,12008.0
2024-12-31 14:55:00,69.18,69.29,69.16,69.29,8738.0,68.8792,68.9887,68.8593,68.9887,8738.0
2024-12-31 15:00:00,69.29,69.3,69.25,69.28,12379.0,68.9887,68.9987,68.9489,68.9788,12379.0
2024-12-31 15:05:00,69.28,69.36,69.27,69.35,14555.0,68.9788,69.0584,68.9688,69.0485,14555.0
2024-12-31 15:10:00,69.33,69.36,69.16,69.21,27647.0,69.0286,69.0584,68.8593,68.9091,27647.0
2024-12-31 15:15:00,69.2,69.32,69.17,69.29,19178.0,68.8991,69.0186,68.8693,68.9887,19178.0
2024-12-31 15:20:00,69.31,69.5,69.3,69.45,34403.0,69.0087,69.1978,68.9987,69.148,34403.0
2024-12-31 15:25:00,69.44,69.61,69.41,69.59,34717.0,69.1381,69.3073,69.1082,69.2874,34717.0
2024-12-31 15:30:00,69.58,69.59,69.39,69.45,35925.0,69.2775,69.2874,69.0883,69.148,35925.0
2024-12-31 15:35:00,69.45,69.5,69.36,69.37,40481.0,69.148,69.1978,69.0584,69.0684,40481.0
2024-12-31 15:40:00,69.38,69.44,69.35,69.38,35995.0,69.0783,69.1381,69.0485,69.0783,35995.0
2024-12-31 15:45:00,69.37,69.53,69.31,69.51,89091.0,69.0684,69.2277,69.0087,69.2078,89091.0
2024-12-31 15:50:00,69.5,69.58,69.43,69.44,123648.0,69.1978,69.2775,69.1281,69.1381,123648.0
2024-12-31 15:55:00,69.45,69.54,69.41,69.49,379985.0,69.148,69.2377,69.1082,69.1879,379985.0
2025-01-02 09:30:00,70.15,70.31,69.97,70.01,78879.0,69.845,70.0043,69.6658,69.7056,78879.0
2025-01-02 09:35:00,70.01,70.01,69.72,69.74,29195.0,69.7056,69.7056,69.4169,69.4368,29195.0
2025-01-02 09:40:00,69.7,69.92,69.7,69.91,20774.0,69.397,69.616,69.397,69.606,20774.0
2025-01-02 09:45:00,69.87,70.02,69.73,69.98,24672.0,69.5662,69.7156,69.4268,69.6757,24672.0
2025-01-02 09:50:00,70.02,70.23,69.93,70.2,13779.0,69.7156,69.9247,69.626,69.8948,13779.0
2025-01-02 09:55:00,70.2,70.35,70.16,70.25,55069.0,69.8948,70.0441,69.855,69.9446,55069.0
2025-01-02 10:00:00,70.22,70.29,70.12,70.25,34392.0,69.9147,69.9844,69.8151,69.9446,34392.0
2025-01-02 10:05:00,70.25,70.28,70.08,70.28,98098.0,69.9446,69.9744,69.7753,69.9744,98098.0
2025-01-02 10:10:00,70.3,70.45,70.21,70.39,23339.0,69.9943,70.1437,69.9047,70.084,23339.0
2025-01-02 10:15:00,70.4,70.42,70.17,70.23,23560.0,70.0939,70.1138,69.8649,69.9247,23560.0
2025-01-02 10:20:00,70.17,70.17,69.86,69.93,22292.0,69.8649,69.8649,69.5563,69.626,22292.0
2025-01-02 10:25:00,69.89,70.0,69.84,69.88,11997.0,69.5861,69.6957,69.5363,69.5762,11997.0
2025-01-02 10:30:00,69.91,70.04,69.79,69.98,31332.0,69.606,69.7355,69.4866,69.6757,31332.0
2025-01-02 10:35:00,69.97,70.08,69.91,70.01,13168.0,69.6658,69.7753,69.606,69.7056,13168.0
2025-01-02 10:40:00,69.99,70.0,69.77,69.87,21848.0,69.6857,69.6957,69.4667,69.5662,21848.0
2025-01-02 10:45:00,69.87,70.0,69.74,69.97,21673.0,69.5662,69.6957,69.4368,69.6658,21673.0
2025-01-02 10:50:00,69.93,70.08,69.87,70.02,18750.0,69.626,69.7753,69.5662,69.7156,18750.0
2025-01-02 10:55:00,70.03,70.03,69.84,69.84,13476.0,69.7255,69.7255,69.5363,69.5363,13476.0
2025-01-02 11:00:00,69.87,69.89,69.53,69.59,10352.0,69.5662,69.5861,69.2277,69.2874,10352.0
2025-01-02 11:05:00,69.59,69.71,69.56,69.66,11768.0,69.2874,69.4069,69.2576,69.3571,11768.0
2025-01-02 11:10:00,69.65,69.73,69.59,69.69,50138.0,69.3472,69.4268,69.2874,69.387,50138.0
2025-01-02 11:15:00,69.67,69.77,69.6,69.73,13937.0,69.3671,69.4667,69.2974,69.4268,13937.0
2025-01-02 11:20:00,69.73,69.9,69.63,69.88,32189.0,69.4268,69.5961,69.3273,69.5762,32189.0
2025-01-02 11:25:00,69.89,69.94,69.84,69.89,11815.0,69.5861,69.6359,69.5363,69.5861,11815.0
2025-01-02 11:30:00,69.9,69.93,69.79,69.87,29802.0,69.5961,69.626,69.4866,69.5662,29802.0
2025-01-02 11:35:00,69.9,70.0,69.85,69.93,31606.0,69.5961,69.6957,69.5463,69.626,31606.0
2025-01-02 11:40:00,69.93,70.03,69.93,69.98,10350.0,69.626,69.7255,69.626,69.6757,10350.0
2025-01-02 11:45:00,69.99,70.0,69.8,69.97,28605.0,69.6857,69.6957,69.4965,69.6658,28605.0
2025-01-02 11:50:00,69.96,69.97,69.79,69.84,20436.0,69.6558,69.6658,69.4866,69.5363,20436.0
2025-01-02 11:55:00,69.85,69.94,69.84,69.91,10571.0,69.5463,69.6359,69.5363,69.606,10571.0
2025-01-02 12:00:00,69.94,69.95,69.82,69.95,15278.0,69.6359,69.6459,69.5164,69.6459,15278.0
2025-01-02 12:05:00,69.91,69.92,69.74,69.78,9045.0,69.606,69.616,69.4368,69.4766,9045.0
2025-01-02 12:10:00,69.78,69.96,69.78,69.89,17112.0,69.4766,69.6558,69.4766,69.5861,17112.0
2025-01-02 12:15:00,69.89,69.95,69.83,69.83,36603.0,69.5861,69.6459,69.5264,69.5264,36603.0
2025-01-02 12:20:00,69.84,69.85,69.67,69.69,23877.0,69.5363,69.5463,69.3671,69.387,23877.0
2025-01-02 12:25:00,69.66,69.67,69.36,69.4,20677.0,69.3571,69.3671,69.0584,69.0983,20677.0
2025-01-02 12:30:00,69.36,69.4,69.25,69.3,21007.0,69.0584,69.0983,68.9489,68.9987,21007.0
2025-01-02 12:35:00,69.29,69.34,69.15,69.19,19833.0,68.9887,69.0385,68.8493,68.8892,19833.0
2025-01-02 12:40:00,69.17,69.25,69.08,69.19,14315.0,68.8693,68.9489,68.7797,68.8892,14315.0
2025-01-02 12:45:00,69.15,69.17,69.05,69.06,18895.0,68.8493,68.8693,68.7498,68.7597,18895.0
2025-01-02 12:50:00,69.0,69.22,68.97,69.13,11911.0,68.7,68.919,68.6701,68.8294,11911.0
2025-01-02 12:55:00,69.18,69.25,69.14,69.23,10133.0,68.8792,68.9489,68.8394,68.929,10133.0
2025-01-02 13:00:00,69.17,69.17,68.98,69.01,16117.0,68.8693,68.8693,68.6801,68.71,16117.0
2025-01-02 13:05:00,69.02,69.15,69.0,69.12,17276.0,68.7199,68.8493,68.7,68.8195,17276.0
2025-01-02 13:10:00,69.1,69.11,68.91,68.99,20870.0,68.7996,68.8095,68.6104,68.69,20870.0
2025-01-02 13:15:00,69.01,69.01,68.91,68.99,18926.0,68.71,68.71,68.6104,68.69,18926.0
2025-01-02 13:20:00,69.0,69.07,68.94,68.98,13853.0,68.7,68.7697,68.6403,68.6801,13853.0
2025-01-02 13:25:00,68.95,68.99,68.9,68.99,15116.0,68.6502,68.69,68.6004,68.69,15116.0
2025-01-02 13:30:00,68.97,68.97,68.74,68.81,29971.0,68.6701,68.6701,68.4411,68.5108,29971.0
2025-01-02 13:35:00,68.8,68.89,68.77,68.78,41126.0,68.5009,68.5905,68.471,68.481,41126.0
2025-01-02 13:40:00,68.76,68.91,68.67,68.87,24704.0,68.461,68.6104,68.3714,68.5706,24704.0
2025-01-02 13:45:00,68.9,68.93,68.76,68.79,12660.0,68.6004,68.6303,68.461,68.4909,12660.0
2025-01-02 13:50:00,68.79,68.81,68.69,68.72,19821.0,68.4909,68.5108,68.3913,68.4212,19821.0
2025-01-02 13:55:00,68.74,68.89,68.73,68.87,17636.0,68.4411,68.5905,68.4312,68.5706,17636.0
2025-01-02 14:00:00,68.87,68.94,68.79,68.94,18676.0,68.5706,68.6403,68.4909,68.6403,18676.0
2025-01-02 14:05:00,68.94,68.96,68.85,68.86,23393.0,68.6403,68.6602,68.5507,68.5606,23393.0
2025-01-02 14:10:00,68.88,68.91,68.8,68.82,28658.0,68.5805,68.6104,68.5009,68.5208,28658.0
2025-01-02 14:15:00,68.82,69.0,68.82,68.93,22666.0,68.5208,68.7,68.5208,68.6303,22666.0
2025-01-02 14:20:00,68.95,69.06,68.94,69.03,21043.0,68.6502,68.7597,68.6403,68.7299,21043.0
2025-01-02 14:25:00,69.03,69.06,68.99,68.99,29407.0,68.7299,68.7597,68.69,68.69,29407.0
2025-01-02 14:30:00,68.98,68.99,68.84,68.88,23389.0,68.6801,68.69,68.5407,68.5805,23389.0
2025-01-02 14:35:00,68.88,68.95,68.8,68.92,20772.0,68.5805,68.6502,68.5009,68.6203,20772.0
2025-01-02 14:40:00,68.9,68.99,68.83,68.83,67891.0,68.6004,68.69,68.5307,68.5307,67891.0
2025-01-02 14:45:00,68.86,68.93,68.76,68.9,37395.0,68.5606,68.6303,68.461,68.6004,37395.0
2025-01-02 14:50:00,68.89,69.0,68.82,68.84,42222.0,68.5905,68.7,68.5208,68.5407,42222.0
2025-01-02 14:55:00,68.84,68.87,68.7,68.71,30887.0,68.5407,68.5706,68.4013,68.4113,30887.0
2025-01-02 15:00:00,68.73,68.94,68.73,68.92,25358.0,68.4312,68.6403,68.4312,68.6203,25358.0
2025-01-02 15:05:00,68.91,68.93,68.84,68.87,21353.0,68.6104,68.6303,68.5407,68.5706,21353.0
2025-01-02 15:10:00,68.87,68.99,68.85,68.94,24949.0,68.5706,68.69,68.5507,68.6403,24949.0
2025-01-02 15:15:00,68.92,68.96,68.85,68.94,46100.0,68.6203,68.6602,68.5507,68.6403,46100.0
2025-01-02 15:20:00,68.94,69.0,68.91,68.97,51329.0,68.6403,68.7,68.6104,68.6701,51329.0
2025-01-02 15:25:00,68.97,69.03,68.93,68.95,47913.0,68.6701,68.7299,68.6303,68.6502,47913.0
2025-01-02 15:30:00,68.96,69.07,68.91,68.98,63485.0,68.6602,68.7697,68.6104,68.6801,63485.0
2025-01-02 15:35:00,68.98,68.98,68.87,68.9,27318.0,68.6801,68.6801,68.5706,68.6004,27318.0
2025-01-02 15:40:00,68.89,69.01,68.89,68.97,54608.0,68.5905,68.71,68.5905,68.6701,54608.0
2025-01-02 15:45:00,68.97,69.05,68.94,69.0,52019.0,68.6701,68.7498,68.6403,68.7,52019.0
2025-01-02 15:50:00,69.01,69.07,68.91,68.96,115840.0,68.71,68.7697,68.6104,68.6602,115840.0
2025-01-02 15:55:00,68.94,69.09,68.92,69.02,364223.0,68.6403,68.7896,68.6203,68.7199,364223.0
2025-01-03 09:30:00,69.45,69.64,69.34,69.57,68705.0,69.148,69.3372,69.0385,69.2675,68705.0
2025-01-03 09:35:00,69.56,69.72,69.35,69.66,19021.0,69.2576,69.4169,69.0485,69.3571,19021.0
2025-01-03 09:40:00,69.72,69.85,69.7,69.8,8316.0,69.4169,69.5463,69.397,69.4965,8316.0
2025-01-03 09:45:00,69.77,69.77,69.43,69.48,21597.0,69.4667,69.4667,69.1281,69.1779,21597.0
2025-01-03 09:50:00,69.48,69.56,69.36,69.45,28319.0,69.1779,69.2576,69.0584,69.148,28319.0
2025-01-03 09:55:00,69.45,69.62,69.45,69.62,32374.0,69.148,69.3173,69.148,69.3173,32374.0
2025-01-03 10:00:00,69.58,69.69,69.47,69.69,30361.0,69.2775,69.387,69.168,69.387,30361.0
2025-01-03 10:05:00,69.67,69.75,69.64,69.75,15269.0,69.3671,69.4467,69.3372,69.4467,15269.0
2025-01-03 10:10:00,69.74,69.74,69.49,69.49,33203.0,69.4368,69.4368,69.1879,69.1879,33203.0
2025-01-03 10:15:00,69.5,69.59,69.32,69.4,78384.0,69.1978,69.2874,69.0186,69.0983,78384.0
2025-01-03 10:20:00,69.4,69.44,69.23,69.44,26070.0,69.0983,69.1381,68.929,69.1381,26070.0
2025-01-03 10:25:00,69.45,69.53,69.41,69.49,31453.0,69.148,69.2277,69.1082,69.1879,31453.0
2025-01-03 10:30:00,69.48,69.56,69.41,69.53,33674.0,69.1779,69.2576,69.1082,69.2277,33674.0
2025-01-03 10:35:00,69.5,69.73,69.5,69.73,53606.0,69.1978,69.4268,69.1978,69.4268,53606.0
2025-01-03 10:40:00,69.74,69.82,69.68,69.76,42248.0,69.4368,69.5164,69.377,69.4567,42248.0
2025-01-03 10:45:00,69.76,69.83,69.73,69.73,39289.0,69.4567,69.5264,69.4268,69.4268,39289.0
2025-01-03 10:50:00,69.73,69.79,69.67,69.7,39206.0,69.4268,69.4866,69.3671,69.397,39206.0
2025-01-03 10:55:00,69.69,69.83,69.66,69.82,45283.0,69.387,69.5264,69.3571,69.5164,45283.0
2025-01-03 11:00:00,69.81,69.87,69.78,69.86,26588.0,69.5065,69.5662,69.4766,69.5563,26588.0
2025-01-03 11:05:00,69.85,69.86,69.74,69.78,22340.0,69.5463,69.5563,69.4368,69.4766,22340.0
2025-01-03 11:10:00,69.78,69.8,69.7,69.79,20758.0,69.4766,69.4965,69.397,69.4866,20758.0
2025-01-03 11:15:00,69.78,69.81,69.75,69.78,24840.0,69.4766,69.5065,69.4467,69.4766,24840.0
2025-01-03 11:20:00,69.77,69.79,69.71,69.75,16769.0,69.4667,69.4866,69.4069,69.4467,16769.0
2025-01-03 11:25:00,69.75,69.8,69.74,69.77,17083.0,69.4467,69.4965,69.4368,69.4667,17083.0
2025-01-03 11:30:00,69.78,69.84,69.76,69.8,16759.0,69.4766,69.5363,69.4567,69.4965,16759.0
2025-01-03 11:35:00,69.8,69.81,69.74,69.78,16198.0,69.4965,69.5065,69.4368,69.4766,16198.0
2025-01-03 11:40:00,69.78,69.92,69.77,69.91,17439.0,69.4766,69.616,69.4667,69.606,17439.0
2025-01-03 11:45:00,69.91,69.95,69.89,69.95,10803.0,69.606,69.6459,69.5861,69.6459,10803.0
2025-01-03 11:50:00,69.94,70.05,69.94,70.05,28601.0,69.6359,69.7454,69.6359,69.7454,28601.0
2025-01-03 11:55:00,70.05,70.09,69.99,70.01,18371.0,69.7454,69.7853,69.6857,69.7056,18371.0
2025-01-03 12:00:00,70.03,70.09,69.98,70.02,31544.0,69.7255,69.7853,69.6757,69.7156,31544.0
2025-01-03 12:05:00,70.03,70.08,69.96,69.97,67686.0,69.7255,69.7753,69.6558,69.6658,67686.0
2025-01-03 12:10:00,69.98,70.05,69.96,69.97,36275.0,69.6757,69.7454,69.6558,69.6658,36275.0
2025-01-03 12:15:00,69.95,70.04,69.91,69.93,23166.0,69.6459,69.7355,69.606,69.626,23166.0
2025-01-03 12:20:00,69.91,70.03,69.91,70.0,18652.0,69.606,69.7255,69.606,69.6957,18652.0
2025-01-03 12:25:00,70.0,70.0,69.89,69.9,8194.0,69.6957,69.6957,69.5861,69.5961,8194.0
2025-01-03 12:30:00,69.9,69.92,69.84,69.9,11040.0,69.5961,69.616,69.5363,69.5961,11040.0
2025-01-03 12:35:00,69.92,69.95,69.9,69.94,8964.0,69.616,69.6459,69.5961,69.6359,8964.0
2025-01-03 12:40:00,69.94,69.96,69.93,69.93,8875.0,69.6359,69.6558,69.626,69.626,8875.0
2025-01-03 12:45:00,69.93,70.02,69.93,70.02,10554.0,69.626,69.7156,69.626,69.7156,10554.0
2025-01-03 12:50:00,70.01,70.03,69.96,69.98,8967.0,69.7056,69.7255,69.6558,69.6757,8967.0
2025-01-03 12:55:00,70.0,70.0,69.96,69.97,9059.0,69.6957,69.6957,69.6558,69.6658,9059.0
2025-01-03 13:00:00,69.97,70.0,69.91,69.97,10750.0,69.6658,69.6957,69.606,69.6658,10750.0
2025-01-03 13:05:00,69.98,70.0,69.98,69.99,5072.0,69.6757,69.6957,69.6757,69.6857,5072.0
2025-01-03 13:10:00,69.98,70.0,69.94,69.96,10657.0,69.6757,69.6957,69.6359,69.6558,10657.0
2025-01-03 13:15:00,69.98,70.0,69.95,70.0,9891.0,69.6757,69.6957,69.6459,69.6957,9891.0
2025-01-03 13:20:00,70.0,70.02,69.98,69.98,23676.0,69.6957,69.7156,69.6757,69.6757,23676.0
2025-01-03 13:25:00,69.99,70.08,69.99,70.08,15399.0,69.6857,69.7753,69.6857,69.7753,15399.0
2025-01-03 13:30:00,70.1,70.1,70.0,70.01,15528.0,69.7952,69.7952,69.6957,69.7056,15528.0
2025-01-03 13:35:00,70.01,70.08,70.0,70.08,27604.0,69.7056,69.7753,69.6957,69.7753,27604.0
2025-01-03 13:40:00,70.08,70.09,69.97,70.02,70337.0,69.7753,69.7853,69.6658,69.7156,70337.0
2025-01-03 13:45:00,70.03,70.03,69.99,69.99,25012.0,69.7255,69.7255,69.6857,69.6857,25012.0
2025-01-03 13:50:00,69.99,70.03,69.96,70.01,15373.0,69.6857,69.7255,69.6558,69.7056,15373.0
2025-01-03 13:55:00,70.01,70.02,69.93,69.98,35049.0,69.7056,69.7156,69.626,69.6757,35049.0
2025-01-03 14:00:00,69.97,70.02,69.94,70.01,48632.0,69.6658,69.7156,69.6359,69.7056,48632.0
2025-01-03 14:05:00,70.01,70.14,70.01,70.04,26357.0,69.7056,69.835,69.7056,69.7355,26357.0
2025-01-03 14:10:00,70.05,70.13,70.04,70.13,30347.0,69.7454,69.8251,69.7355,69.8251,30347.0
2025-01-03 14:15:00,70.13,70.14,70.11,70.13,30021.0,69.8251,69.835,69.8052,69.8251,30021.0
2025-01-03 14:20:00,70.13,70.14,70.1,70.12,28091.0,69.8251,69.835,69.7952,69.8151,28091.0
2025-01-03 14:25:00,70.12,70.16,70.12,70.15,20702.0,69.8151,69.855,69.8151,69.845,20702.0
2025-01-03 14:30:00,70.16,70.19,70.14,70.19,22089.0,69.855,69.8848,69.835,69.8848,22089.0
2025-01-03 14:35:00,70.19,70.26,70.18,70.25,24048.0,69.8848,69.9545,69.8749,69.9446,24048.0
2025-01-03 14:40:00,70.25,70.26,70.22,70.22,16212.0,69.9446,69.9545,69.9147,69.9147,16212.0
2025-01-03 14:45:00,70.23,70.26,70.18,70.24,15825.0,69.9247,69.9545,69.8749,69.9346,15825.0
2025-01-03 14:50:00,70.21,70.27,70.18,70.19,31051.0,69.9047,69.9645,69.8749,69.8848,31051.0
2025-01-03 14:55:00,70.19,70.2,70.12,70.14,27408.0,69.8848,69.8948,69.8151,69.835,27408.0
2025-01-03 15:00:00,70.13,70.13,70.07,70.08,40996.0,69.8251,69.8251,69.7653,69.7753,40996.0
2025-01-03 15:05:00,70.08,70.13,70.05,70.12,37085.0,69.7753,69.8251,69.7454,69.8151,37085.0
2025-01-03 15:10:00,70.12,70.13,70.07,70.09,21807.0,69.8151,69.8251,69.7653,69.7853,21807.0
2025-01-03 15:15:00,70.09,70.12,70.08,70.08,42718.0,69.7853,69.8151,69.7753,69.7753,42718.0
2025-01-03 15:20:00,70.09,70.1,70.02,70.05,68629.0,69.7853,69.7952,69.7156,69.7454,68629.0
2025-01-03 15:25:00,70.05,70.15,70.04,70.14,69237.0,69.7454,69.845,69.7355,69.835,69237.0
2025-01-03 15:30:00,70.14,70.23,70.11,70.22,33711.0,69.835,69.9247,69.8052,69.9147,33711.0
2025-01-03 15:35:00,70.22,70.22,70.15,70.18,50644.0,69.9147,69.9147,69.845,69.8749,50644.0
2025-01-03 15:40:00,70.17,70.26,70.13,70.21,43133.0,69.8649,69.9545,69.8251,69.9047,43133.0
2025-01-03 15:45:00,70.21,70.26,70.11,70.14,51975.0,69.9047,69.9545,69.8052,69.835,51975.0
2025-01-03 15:50:00,70.12,70.15,70.03,70.04,97471.0,69.8151,69.845,69.7255,69.7355,97471.0
2025-01-03 15:55:00,70.05,70.14,70.0,70.1,400703.0,69.7454,69.835,69.6957,69.7952,400703.0
2025-01-06 09:30:00,71.12,71.44,71.03,71.29,168159.0,70.8108,71.1294,70.7212,70.98,168159.0
2025-01-06 09:35:00,71.29,71.88,71.25,71.82,98310.0,70.98,71.5675,70.9402,71.5077,98310.0
2025-01-06 09:40:00,71.81,72.2,71.8,71.95,204829.0,71.4978,71.8861,71.4878,71.6372,204829.0
2025-01-06 09:45:00,72.01,72.1,71.73,72.09,37271.0,71.6969,71.7865,71.4181,71.7766,37271.0
2025-01-06 09:50:00,72.14,72.15,71.9,72.01,32695.0,71.8263,71.8363,71.5874,71.6969,32695.0
2025-01-06 09:55:00,71.95,72.19,71.95,72.15,47480.0,71.6372,71.8761,71.6372,71.8363,47480.0
2025-01-06 10:00:00,72.13,72.3,72.03,72.03,109130.0,71.8164,71.9857,71.7168,71.7168,109130.0
2025-01-06 10:05:00,72.03,72.05,71.86,71.94,39877.0,71.7168,71.7367,71.5476,71.6272,39877.0
2025-01-06 10:10:00,71.96,71.98,71.78,71.92,29260.0,71.6471,71.667,71.4679,71.6073,29260.0
2025-01-06 10:15:00,71.96,72.01,71.88,72.0,38818.0,71.6471,71.6969,71.5675,71.687,38818.0
2025-01-06 10:20:00,72.0,72.17,71.92,71.95,49581.0,71.687,71.8562,71.6073,71.6372,49581.0
2025-01-06 10:25:00,71.92,72.16,71.92,72.12,34190.0,71.6073,71.8463,71.6073,71.8064,34190.0
2025-01-06 10:30:00,72.12,72.14,71.83,71.86,24159.0,71.8064,71.8263,71.5177,71.5476,24159.0
2025-01-06 10:35:00,71.82,71.86,71.65,71.65,17254.0,71.5077,71.5476,71.3385,71.3385,17254.0
2025-01-06 10:40:00,71.68,71.78,71.66,71.72,25896.0,71.3683,71.4679,71.3484,71.4082,25896.0
2025-01-06 10:45:00,71.76,71.86,71.72,71.79,27668.0,71.448,71.5476,71.4082,71.4779,27668.0
2025-01-06 10:50:00,71.8,71.85,71.75,71.78,25529.0,71.4878,71.5376,71.438,71.4679,25529.0
2025-01-06 10:55:00,71.76,71.78,71.59,71.63,14098.0,71.448,71.4679,71.2787,71.3186,14098.0
2025-01-06 11:00:00,71.65,71.67,71.58,71.59,13266.0,71.3385,71.3584,71.2688,71.2787,13266.0
2025-01-06 11:05:00,71.59,71.64,71.56,71.59,9483.0,71.2787,71.3285,71.2489,71.2787,9483.0
2025-01-06 11:10:00,71.6,71.62,71.42,71.45,24449.0,71.2887,71.3086,71.1095,71.1393,24449.0
2025-01-06 11:15:00,71.42,71.5,71.34,71.39,26692.0,71.1095,71.1891,71.0298,71.0796,26692.0
2025-01-06 11:20:00,71.41,71.41,71.35,71.36,23715.0,71.0995,71.0995,71.0398,71.0497,23715.0
2025-01-06 11:25:00,71.36,71.49,71.34,71.48,27799.0,71.0497,71.1792,71.0298,71.1692,27799.0
2025-01-06 11:30:00,71.48,71.6,71.48,71.56,21467.0,71.1692,71.2887,71.1692,71.2489,21467.0
2025-01-06 11:35:00,71.56,71.6,71.54,71.59,14652.0,71.2489,71.2887,71.229,71.2787,14652.0
2025-01-06 11:40:00,71.6,71.71,71.6,71.67,44299.0,71.2887,71.3982,71.2887,71.3584,44299.0
2025-01-06 11:45:00,71.63,71.71,71.61,71.64,15467.0,71.3186,71.3982,71.2987,71.3285,15467.0
2025-01-06 11:50:00,71.64,71.76,71.63,71.72,12431.0,71.3285,71.448,71.3186,71.4082,12431.0
2025-01-06 11:55:00,71.71,71.74,71.68,71.72,13198.0,71.3982,71.4281,71.3683,71.4082,13198.0
2025-01-06 12:00:00,71.72,71.79,71.67,71.79,22266.0,71.4082,71.4779,71.3584,71.4779,22266.0
2025-01-06 12:05:00,71.78,71.78,71.72,71.78,11378.0,71.4679,71.4679,71.4082,71.4679,11378.0
2025-01-06 12:10:00,71.78,71.81,71.74,71.78,16699.0,71.4679,71.4978,71.4281,71.4679,16699.0
2025-01-06 12:15:00,71.77,71.81,71.73,71.76,23039.0,71.458,71.4978,71.4181,71.448,23039.0
2025-01-06 12:20:00,71.77,71.84,71.74,71.8,32632.0,71.458,71.5277,71.4281,71.4878,32632.0
2025-01-06 12:25:00,71.8,71.88,71.79,71.84,28081.0,71.4878,71.5675,71.4779,71.5277,28081.0
2025-01-06 12:30:00,71.83,71.83,71.74,71.81,18421.0,71.5177,71.5177,71.4281,71.4978,18421.0
2025-01-06 12:35:00,71.81,71.84,71.7,71.7,15172.0,71.4978,71.5277,71.3883,71.3883,15172.0
2025-01-06 12:40:00,71.7,71.71,71.58,71.58,12596.0,71.3883,71.3982,71.2688,71.2688,12596.0
2025-01-06 12:45:00,71.59,71.63,71.53,71.62,14664.0,71.2787,71.3186,71.219,71.3086,14664.0
2025-01-06 12:50:00,71.63,71.66,71.55,71.64,62282.0,71.3186,71.3484,71.2389,71.3285,62282.0
2025-01-06 12:55:00,71.64,71.7,71.55,71.7,19684.0,71.3285,71.3883,71.2389,71.3883,19684.0
2025-01-06 13:00:00,71.67,71.67,71.5,71.61,20593.0,71.3584,71.3584,71.1891,71.2987,20593.0
2025-01-06 13:05:00,71.6,71.6,71.52,71.56,11607.0,71.2887,71.2887,71.209,71.2489,11607.0
2025-01-06 13:10:00,71.56,71.62,71.54,71.59,19740.0,71.2489,71.3086,71.229,71.2787,19740.0
2025-01-06 13:15:00,71.59,71.61,71.51,71.58,14801.0,71.2787,71.2987,71.1991,71.2688,14801.0
2025-01-06 13:20:00,71.56,71.66,71.56,71.65,34697.0,71.2489,71.3484,71.2489,71.3385,34697.0
2025-01-06 13:25:00,71.64,71.68,71.61,71.64,13315.0,71.3285,71.3683,71.2987,71.3285,13315.0
2025-01-06 13:30:00,71.64,71.67,71.53,71.58,13309.0,71.3285,71.3584,71.219,71.2688,13309.0
2025-01-06 13:35:00,71.59,71.63,71.52,71.59,18373.0,71.2787,71.3186,71.209,71.2787,18373.0
2025-01-06 13:40:00,71.59,71.63,71.56,71.61,14784.0,71.2787,71.3186,71.2489,71.2987,14784.0
2025-01-06 13:45:00,71.58,71.59,71.45,71.49,12381.0,71.2688,71.2787,71.1393,71.1792,12381.0
2025-01-06 13:50:00,71.51,71.59,71.5,71.55,13451.0,71.1991,71.2787,71.1891,71.2389,13451.0
2025-01-06 13:55:00,71.56,71.59,71.47,71.49,16844.0,71.2489,71.2787,71.1593,71.1792,16844.0
2025-01-06 14:00:00,71.45,71.46,71.34,71.35,28139.0,71.1393,71.1493,71.0298,71.0398,28139.0
2025-01-06 14:05:00,71.36,71.44,71.26,71.31,131588.0,71.0497,71.1294,70.9502,71.0,131588.0
2025-01-06 14:10:00,71.31,71.33,71.26,71.32,23252.0,71.0,71.0199,70.9502,71.0099,23252.0
2025-01-06 14:15:00,71.32,71.36,71.29,71.3,16713.0,71.0099,71.0497,70.98,70.99,16713.0
2025-01-06 14:20:00,71.3,71.33,71.26,71.26,12607.0,70.99,71.0199,70.9502,70.9502,12607.0
2025-01-06 14:25:00,71.27,71.28,71.23,71.24,25858.0,70.9601,70.9701,70.9203,70.9303,25858.0
2025-01-06 14:30:00,71.24,71.28,71.21,71.24,13461.0,70.9303,70.9701,70.9004,70.9303,13461.0
2025-01-06 14:35:00,71.25,71.31,71.21,71.27,16853.0,70.9402,71.0,70.9004,70.9601,16853.0
2025-01-06 14:40:00,71.27,71.3,71.25,71.28,14792.0,70.9601,70.99,70.9402,70.9701,14792.0
2025-01-06 14:45:00,71.29,71.31,71.22,71.29,16449.0,70.98,71.0,70.9103,70.98,16449.0
2025-01-06 14:50:00,71.28,71.28,71.22,71.26,10867.0,70.9701,70.9701,70.9103,70.9502,10867.0
2025-01-06 14:55:00,71.27,71.27,71.15,71.18,17342.0,70.9601,70.9601,70.8407,70.8705,17342.0
2025-01-06 15:00:00,71.15,71.2,71.1,71.2,12345.0,70.8407,70.8904,70.7909,70.8904,12345.0
2025-01-06 15:05:00,71.21,71.23,71.17,71.22,14499.0,70.9004,70.9203,70.8606,70.9103,14499.0
2025-01-06 15:10:00,71.2,71.28,71.19,71.25,16819.0,70.8904,70.9701,70.8805,70.9402,16819.0
2025-01-06 15:15:00,71.23,71.24,71.11,71.18,34230.0,70.9203,70.9303,70.8008,70.8705,34230.0
2025-01-06 15:20:00,71.17,71.24,71.14,71.22,22939.0,70.8606,70.9303,70.8307,70.9103,22939.0
2025-01-06 15:25:00,71.21,71.21,71.16,71.18,20639.0,70.9004,70.9004,70.8506,70.8705,20639.0
2025-01-06 15:30:00,71.19,71.24,71.15,71.16,18640.0,70.8805,70.9303,70.8407,70.8506,18640.0
2025-01-06 15:35:00,71.16,71.16,71.07,71.08,26924.0,70.8506,70.8506,70.761,70.771,26924.0
2025-01-06 15:40:00,71.09,71.1,71.05,71.08,16428.0,70.7809,70.7909,70.7411,70.771,16428.0
2025-01-06 15:45:00,71.07,71.15,71.03,71.09,35833.0,70.761,70.8407,70.7212,70.7809,35833.0
2025-01-06 15:50:00,71.08,71.23,71.08,71.18,54535.0,70.771,70.9203,70.771,70.8705,54535.0
2025-01-06 15:55:00,71.19,71.22,71.08,71.16,244073.0,70.8805,70.9103,70.771,70.8506,244073.0
2025-01-07 09:30:00,72.0,72.0,71.52,71.73,134958.0,71.687,71.687,71.209,71.4181,134958.0
2025-01-07 09:35:00,71.81,71.81,71.45,71.51,142646.0,71.4978,71.4978,71.1393,71.1991,142646.0
2025-01-07 09:40:00,71.51,71.72,71.49,71.69,18356.0,71.1991,71.4082,71.1792,71.3783,18356.0
2025-01-07 09:45:00,71.69,71.85,71.61,71.61,21548.0,71.3783,71.5376,71.2987,71.2987,21548.0
2025-01-07 09:50:00,71.62,71.75,71.53,71.63,27527.0,71.3086,71.438,71.219,71.3186,27527.0
2025-01-07 09:55:00,71.65,71.7,71.5,71.56,22856.0,71.3385,71.3883,71.1891,71.2489,22856.0
2025-01-07 10:00:00,71.51,71.51,71.21,71.37,159075.0,71.1991,71.1991,70.9004,71.0597,159075.0
2025-01-07 10:05:00,71.32,71.4,71.09,71.2,91374.0,71.0099,71.0896,70.7809,70.8904,91374.0
2025-01-07 10:10:00,71.15,71.31,71.05,71.31,38644.0,70.8407,71.0,70.7411,71.0,38644.0
2025-01-07 10:15:00,71.29,71.29,70.94,71.17,38318.0,70.98,70.98,70.6316,70.8606,38318.0
2025-01-07 10:20:00,71.2,71.26,71.1,71.13,38816.0,70.8904,70.9502,70.7909,70.8207,38816.0
2025-01-07 10:25:00,71.12,71.23,71.12,71.17,44483.0,70.8108,70.9203,70.8108,70.8606,44483.0
2025-01-07 10:30:00,71.17,71.22,70.93,70.98,66010.0,70.8606,70.9103,70.6216,70.6714,66010.0
2025-01-07 10:35:00,71.03,71.15,70.85,70.87,29889.0,70.7212,70.8407,70.542,70.5619,29889.0
2025-01-07 10:40:00,70.89,71.03,70.89,71.01,132485.0,70.5818,70.7212,70.5818,70.7013,132485.0
2025-01-07 10:45:00,71.01,71.19,70.9,71.16,34885.0,70.7013,70.8805,70.5917,70.8506,34885.0
2025-01-07 10:50:00,71.17,71.57,71.16,71.51,156722.0,70.8606,71.2588,70.8506,71.1991,156722.0
2025-01-07 10:55:00,71.51,71.72,71.49,71.7,29229.0,71.1991,71.4082,71.1792,71.3883,29229.0
2025-01-07 11:00:00,71.69,71.82,71.69,71.79,19976.0,71.3783,71.5077,71.3783,71.4779,19976.0
2025-01-07 11:05:00,71.76,71.77,71.6,71.67,20878.0,71.448,71.458,71.2887,71.3584,20878.0
2025-01-07 11:10:00,71.66,71.68,71.5,71.56,17456.0,71.3484,71.3683,71.1891,71.2489,17456.0
2025-01-07 11:15:00,71.55,71.6,71.5,71.58,11992.0,71.2389,71.2887,71.1891,71.2688,11992.0
2025-01-07 11:20:00,71.58,71.65,71.48,71.56,12530.0,71.2688,71.3385,71.1692,71.2489,12530.0
2025-01-07 11:25:00,71.55,71.66,71.55,71.61,19841.0,71.2389,71.3484,71.2389,71.2987,19841.0
2025-01-07 11:30:00,71.62,71.62,71.45,71.47,13192.0,71.3086,71.3086,71.1393,71.1593,13192.0
2025-01-07 11:35:00,71.48,71.51,71.38,71.51,9647.0,71.1692,71.1991,71.0697,71.1991,9647.0
2025-01-07 11:40:00,71.51,71.55,71.31,71.36,12418.0,71.1991,71.2389,71.0,71.0497,12418.0
2025-01-07 11:45:00,71.38,71.48,71.36,71.39,9568.0,71.0697,71.1692,71.0497,71.0796,9568.0
2025-01-07 11:50:00,71.37,71.37,71.14,71.15,19457.0,71.0597,71.0597,70.8307,70.8407,19457.0
2025-01-07 11:55:00,71.16,71.17,71.08,71.14,11619.0,70.8506,70.8606,70.771,70.8307,11619.0
2025-01-07 12:00:00,71.14,71.21,71.14,71.19,19987.0,70.8307,70.9004,70.8307,70.8805,19987.0
2025-01-07 12:05:00,71.2,71.22,71.13,71.22,9423.0,70.8904,70.9103,70.8207,70.9103,9423.0
2025-01-07 12:10:00,71.19,71.26,71.12,71.26,13124.0,70.8805,70.9502,70.8108,70.9502,13124.0
2025-01-07 12:15:00,71.26,71.36,71.24,71.32,11329.0,70.9502,71.0497,70.9303,71.0099,11329.0
2025-01-07 12:20:00,71.32,71.32,71.19,71.2,6196.0,71.0099,71.0099,70.8805,70.8904,6196.0
2025-01-07 12:25:00,71.2,71.27,71.16,71.26,22790.0,70.8904,70.9601,70.8506,70.9502,22790.0
2025-01-07 12:30:00,71.26,71.35,71.25,71.34,15358.0,70.9502,71.0398,70.9402,71.0298,15358.0
2025-01-07 12:35:00,71.34,71.35,71.24,71.29,11326.0,71.0298,71.0398,70.9303,70.98,11326.0
2025-01-07 12:40:00,71.31,71.31,71.24,71.25,6089.0,71.0,71.0,70.9303,70.9402,6089.0
2025-01-07 12:45:00,71.26,71.27,71.19,71.24,11421.0,70.9502,70.9601,70.8805,70.9303,11421.0
2025-01-07 12:50:00,71.23,71.29,71.19,71.29,11898.0,70.9203,70.98,70.8805,70.98,11898.0
2025-01-07 12:55:00,71.29,71.38,71.28,71.36,9222.0,70.98,71.0697,70.9701,71.0497,9222.0
2025-01-07 13:00:00,71.35,71.39,71.32,71.38,9517.0,71.0398,71.0796,71.0099,71.0697,9517.0
2025-01-07 13:05:00,71.36,71.41,71.35,71.41,2674.0,71.0497,71.0995,71.0398,71.0995,2674.0
2025-01-07 13:10:00,71.42,71.48,71.42,71.47,7821.0,71.1095,71.1692,71.1095,71.1593,7821.0
2025-01-07 13:15:00,71.5,71.53,71.44,71.53,10932.0,71.1891,71.219,71.1294,71.219,10932.0
2025-01-07 13:20:00,71.5,71.56,71.5,71.54,10750.0,71.1891,71.2489,71.1891,71.229,10750.0
2025-01-07 13:25:00,71.53,71.58,71.52,71.53,7568.0,71.219,71.2688,71.209,71.219,7568.0
2025-01-07 13:30:00,71.53,71.53,71.46,71.48,6206.0,71.219,71.219,71.1493,71.1692,6206.0
2025-01-07 13:35:00,71.5,71.5,71.4,71.44,9397.0,71.1891,71.1891,71.0896,71.1294,9397.0
2025-01-07 13:40:00,71.42,71.43,71.33,71.36,14571.0,71.1095,71.1194,71.0199,71.0497,14571.0
2025-01-07 13:45:00,71.39,71.39,71.33,71.36,6081.0,71.0796,71.0796,71.0199,71.0497,6081.0
2025-01-07 13:50:00,71.34,71.39,71.3,71.3,6974.0,71.0298,71.0796,70.99,70.99,6974.0
2025-01-07 13:55:00,71.29,71.32,71.28,71.32,4815.0,70.98,71.0099,70.9701,71.0099,4815.0
2025-01-07 14:00:00,71.3,71.37,71.3,71.31,10863.0,70.99,71.0597,70.99,71.0,10863.0
2025-01-07 14:05:00,71.3,71.52,71.29,71.48,25733.0,70.99,71.209,70.98,71.1692,25733.0
2025-01-07 14:10:00,71.5,71.54,71.45,71.47,41059.0,71.1891,71.229,71.1393,71.1593,41059.0
2025-01-07 14:15:00,71.47,71.55,71.38,71.55,57618.0,71.1593,71.2389,71.0697,71.2389,57618.0
2025-01-07 14:20:00,71.55,71.59,71.49,71.57,30847.0,71.2389,71.2787,71.1792,71.2588,30847.0
2025-01-07 14:25:00,71.56,71.63,71.54,71.63,57829.0,71.2489,71.3186,71.229,71.3186,57829.0
2025-01-07 14:30:00,71.63,71.63,71.56,71.57,49646.0,71.3186,71.3186,71.2489,71.2588,49646.0
2025-01-07 14:35:00,71.56,71.6,71.5,71.5,137929.0,71.2489,71.2887,71.1891,71.1891,137929.0
2025-01-07 14:40:00,71.52,71.62,71.5,71.62,23845.0,71.209,71.3086,71.1891,71.3086,23845.0
2025-01-07 14:45:00,71.61,71.66,71.55,71.57,19336.0,71.2987,71.3484,71.2389,71.2588,19336.0
2025-01-07 14:50:00,71.57,71.62,71.54,71.59,23036.0,71.2588,71.3086,71.229,71.2787,23036.0
2025-01-07 14:55:00,71.59,71.6,71.55,71.58,20393.0,71.2787,71.2887,71.2389,71.2688,20393.0
2025-01-07 15:00:00,71.58,71.58,71.45,71.46,24204.0,71.2688,71.2688,71.1393,71.1493,24204.0
2025-01-07 15:05:00,71.47,71.5,71.43,71.46,67419.0,71.1593,71.1891,71.1194,71.1493,67419.0
2025-01-07 15:10:00,71.45,71.46,71.35,71.46,42533.0,71.1393,71.1493,71.0398,71.1493,42533.0
2025-01-07 15:15:00,71.47,71.5,71.4,71.44,96292.0,71.1593,71.1891,71.0896,71.1294,96292.0
2025-01-07 15:20:00,71.46,71.46,71.33,71.39,41857.0,71.1493,71.1493,71.0199,71.0796,41857.0
2025-01-07 15:25:00,71.39,71.42,71.36,71.39,50470.0,71.0796,71.1095,71.0497,71.0796,50470.0
2025-01-07 15:30:00,71.4,71.46,71.33,71.33,84759.0,71.0896,71.1493,71.0199,71.0199,84759.0
2025-01-07 15:35:00,71.32,71.4,71.26,71.4,40175.0,71.0099,71.0896,70.9502,71.0896,40175.0
2025-01-07 15:40:00,71.4,71.57,71.39,71.49,111206.0,71.0896,71.2588,71.0796,71.1792,111206.0
2025-01-07 15:45:00,71.5,71.52,71.27,71.3,107501.0,71.1891,71.209,70.9601,70.99,107501.0
2025-01-07 15:50:00,71.31,71.48,71.26,71.47,81002.0,71.0,71.1692,70.9502,71.1593,81002.0
2025-01-07 15:55:00,71.47,71.51,71.4,71.46,233815.0,71.1593,71.1991,71.0896,71.1493,233815.0
2025-01-08 09:30:00,70.78,71.05,70.67,70.75,101723.0,70.4723,70.7411,70.3627,70.4424,101723.0
2025-01-08 09:35:00,70.74,71.2,70.67,71.11,251374.0,70.4324,70.8904,70.3627,70.8008,251374.0
2025-01-08 09:40:00,71.14,71.25,71.03,71.06,82169.0,70.8307,70.9402,70.7212,70.751,82169.0
2025-01-08 09:45:00,71.1,71.33,71.02,71.33,58754.0,70.7909,71.0199,70.7112,71.0199,58754.0
2025-01-08 09:50:00,71.33,71.35,70.95,71.01,24457.0,71.0199,71.0398,70.6415,70.7013,24457.0
2025-01-08 09:55:00,71.0,71.01,70.83,70.96,21568.0,70.6913,70.7013,70.522,70.6515,21568.0
2025-01-08 10:00:00,70.96,71.05,70.94,70.96,28389.0,70.6515,70.7411,70.6316,70.6515,28389.0
2025-01-08 10:05:00,70.93,71.16,70.87,71.07,22489.0,70.6216,70.8506,70.5619,70.761,22489.0
2025-01-08 10:10:00,71.07,71.14,70.68,70.68,16118.0,70.761,70.8307,70.3727,70.3727,16118.0
2025-01-08 10:15:00,70.67,70.9,70.65,70.9,12550.0,70.3627,70.5917,70.3428,70.5917,12550.0
2025-01-08 10:20:00,70.9,70.9,70.64,70.84,24449.0,70.5917,70.5917,70.3329,70.532,24449.0
2025-01-08 10:25:00,70.82,70.9,70.7,70.75,97020.0,70.5121,70.5917,70.3926,70.4424,97020.0
2025-01-08 10:30:00,70.78,71.01,70.75,70.97,37684.0,70.4723,70.7013,70.4424,70.6614,37684.0
2025-01-08 10:35:00,70.98,71.06,70.88,70.88,149406.0,70.6714,70.751,70.5718,70.5718,149406.0
2025-01-08 10:40:00,70.87,71.03,70.85,70.94,25425.0,70.5619,70.7212,70.542,70.6316,25425.0
2025-01-08 10:45:00,70.91,70.94,70.73,70.86,25028.0,70.6017,70.6316,70.4225,70.5519,25028.0
2025-01-08 10:50:00,70.87,71.06,70.87,71.06,13712.0,70.5619,70.751,70.5619,70.751,13712.0
2025-01-08 10:55:00,71.03,71.12,71.0,71.11,11044.0,70.7212,70.8108,70.6913,70.8008,11044.0
2025-01-08 11:00:00,71.11,71.16,70.95,70.99,107565.0,70.8008,70.8506,70.6415,70.6813,107565.0
2025-01-08 11:05:00,70.97,70.98,70.83,70.85,54552.0,70.6614,70.6714,70.522,70.542,54552.0
2025-01-08 11:10:00,70.86,71.0,70.86,70.9,90639.0,70.5519,70.6913,70.5519,70.5917,90639.0
2025-01-08 11:15:00,70.89,71.02,70.84,70.97,26175.0,70.5818,70.7112,70.532,70.6614,26175.0
2025-01-08 11:20:00,70.98,71.06,70.97,70.99,41795.0,70.6714,70.751,70.6614,70.6813,41795.0
2025-01-08 11:25:00,71.0,71.0,70.93,70.94,68034.0,70.6913,70.6913,70.6216,70.6316,68034.0
2025-01-08 11:30:00,70.96,71.08,70.96,71.03,70506.0,70.6515,70.771,70.6515,70.7212,70506.0
2025-01-08 11:35:00,71.03,71.25,71.01,71.25,63652.0,70.7212,70.9402,70.7013,70.9402,63652.0
2025-01-08 11:40:00,71.25,71.34,71.19,71.28,49775.0,70.9402,71.0298,70.8805,70.9701,49775.0
2025-01-08 11:45:00,71.27,71.3,71.17,71.17,55221.0,70.9601,70.99,70.8606,70.8606,55221.0
2025-01-08 11:50:00,71.19,71.26,71.16,71.26,163159.0,70.8805,70.9502,70.8506,70.9502,163159.0
2025-01-08 11:55:00,71.24,71.3,71.21,71.29,60569.0,70.9303,70.99,70.9004,70.98,60569.0
2025-01-08 12:00:00,71.29,71.34,71.12,71.12,34110.0,70.98,71.0298,70.8108,70.8108,34110.0
2025-01-08 12:05:00,71.13,71.21,71.07,71.13,52790.0,70.8207,70.9004,70.761,70.8207,52790.0
2025-01-08 12:10:00,71.12,71.17,70.98,71.02,36370.0,70.8108,70.8606,70.6714,70.7112,36370.0
2025-01-08 12:15:00,71.03,71.1,70.93,71.0,108439.0,70.7212,70.7909,70.6216,70.6913,108439.0
2025-01-08 12:20:00,71.0,71.06,70.97,71.0,23726.0,70.6913,70.751,70.6614,70.6913,23726.0
2025-01-08 12:25:00,71.0,71.05,70.95,70.99,41715.0,70.6913,70.7411,70.6415,70.6813,41715.0
2025-01-08 12:30:00,71.0,71.09,70.93,71.07,42823.0,70.6913,70.7809,70.6216,70.761,42823.0
2025-01-08 12:35:00,71.07,71.15,70.98,71.09,670298.0,70.761,70.8407,70.6714,70.7809,670298.0
2025-01-08 12:40:00,71.06,71.28,71.05,71.27,35851.0,70.751,70.9701,70.7411,70.9601,35851.0
2025-01-08 12:45:00,71.26,71.41,71.24,71.32,67840.0,70.9502,71.0995,70.9303,71.0099,67840.0
2025-01-08 12:50:00,71.36,71.56,71.36,71.55,55090.0,71.0497,71.2489,71.0497,71.2389,55090.0
2025-01-08 12:55:00,71.56,71.73,71.51,71.64,26278.0,71.2489,71.4181,71.1991,71.3285,26278.0
2025-01-08 13:00:00,71.63,72.0,71.61,71.93,62344.0,71.3186,71.687,71.2987,71.6173,62344.0
2025-01-08 13:05:00,71.93,72.0,71.85,71.89,10682.0,71.6173,71.687,71.5376,71.5774,10682.0
2025-01-08 13:10:00,71.89,72.07,71.87,72.03,15901.0,71.5774,71.7567,71.5575,71.7168,15901.0
2025-01-08 13:15:00,72.03,72.25,72.02,72.22,65026.0,71.7168,71.9359,71.7069,71.906,65026.0
2025-01-08 13:20:00,72.21,72.28,72.09,72.27,14078.0,71.896,71.9657,71.7766,71.9558,14078.0
2025-01-08 13:25:00,72.27,72.39,72.19,72.19,31724.0,71.9558,72.0753,71.8761,71.8761,31724.0
2025-01-08 13:30:00,72.18,72.18,72.07,72.07,9750.0,71.8662,71.8662,71.7567,71.7567,9750.0
2025-01-08 13:35:00,72.08,72.12,71.94,71.96,17951.0,71.7666,71.8064,71.6272,71.6471,17951.0
2025-01-08 13:40:00,71.94,72.06,71.92,72.06,30067.0,71.6272,71.7467,71.6073,71.7467,30067.0
2025-01-08 13:45:00,72.06,72.11,71.98,72.05,20895.0,71.7467,71.7965,71.667,71.7367,20895.0
2025-01-08 13:50:00,72.05,72.06,71.79,71.83,30245.0,71.7367,71.7467,71.4779,71.5177,30245.0
2025-01-08 13:55:00,71.84,71.94,71.8,71.89,10199.0,71.5277,71.6272,71.4878,71.5774,10199.0
2025-01-08 14:00:00,71.9,71.9,71.7,71.76,9444.0,71.5874,71.5874,71.3883,71.448,9444.0
2025-01-08 14:05:00,71.76,71.99,71.75,71.99,8718.0,71.448,71.677,71.438,71.677,8718.0
2025-01-08 14:10:00,71.98,71.99,71.77,71.8,9954.0,71.667,71.677,71.458,71.4878,9954.0
2025-01-08 14:15:00,71.8,71.92,71.8,71.91,9597.0,71.4878,71.6073,71.4878,71.5973,9597.0
2025-01-08 14:20:00,71.89,72.08,71.89,72.01,24317.0,71.5774,71.7666,71.5774,71.6969,24317.0
2025-01-08 14:25:00,72.02,72.12,71.97,72.11,15556.0,71.7069,71.8064,71.6571,71.7965,15556.0
2025-01-08 14:30:00,72.09,72.09,71.89,71.93,18525.0,71.7766,71.7766,71.5774,71.6173,18525.0
2025-01-08 14:35:00,71.94,72.02,71.92,71.94,16171.0,71.6272,71.7069,71.6073,71.6272,16171.0
2025-01-08 14:40:00,71.94,71.97,71.86,71.92,20619.0,71.6272,71.6571,71.5476,71.6073,20619.0
2025-01-08 14:45:00,71.92,71.98,71.88,71.9,22342.0,71.6073,71.667,71.5675,71.5874,22342.0
2025-01-08 14:50:00,71.94,71.96,71.82,71.83,18616.0,71.6272,71.6471,71.5077,71.5177,18616.0
2025-01-08 14:55:00,71.84,71.89,71.8,71.86,22664.0,71.5277,71.5774,71.4878,71.5476,22664.0
2025-01-08 15:00:00,71.87,71.91,71.82,71.87,15636.0,71.5575,71.5973,71.5077,71.5575,15636.0
2025-01-08 15:05:00,71.87,71.87,71.75,71.77,19557.0,71.5575,71.5575,71.438,71.458,19557.0
2025-01-08 15:10:00,71.78,71.79,71.64,71.65,37018.0,71.4679,71.4779,71.3285,71.3385,37018.0
2025-01-08 15:15:00,71.66,71.78,71.66,71.73,20925.0,71.3484,71.4679,71.3484,71.4181,20925.0
2025-01-08 15:20:00,71.74,71.89,71.72,71.89,29198.0,71.4281,71.5774,71.4082,71.5774,29198.0
2025-01-08 15:25:00,71.89,71.89,71.77,71.83,30055.0,71.5774,71.5774,71.458,71.5177,30055.0
2025-01-08 15:30:00,71.83,71.85,71.74,71.74,24879.0,71.5177,71.5376,71.4281,71.4281,24879.0
2025-01-08 15:35:00,71.73,71.73,71.66,71.66,23367.0,71.4181,71.4181,71.3484,71.3484,23367.0
2025-01-08 15:40:00,71.68,71.81,71.67,71.79,36026.0,71.3683,71.4978,71.3584,71.4779,36026.0
2025-01-08 15:45:00,71.78,71.78,71.67,71.69,51944.0,71.4679,71.4679,71.3584,71.3783,51944.0
2025-01-08 15:50:00,71.7,71.83,71.7,71.77,98419.0,71.3883,71.5177,71.3883,71.458,98419.0
2025-01-08 15:55:00,71.75,71.9,71.74,71.81,367888.0,71.438,71.5874,71.4281,71.4978,367888.0
2025-01-10 09:30:00,70.87,71.0,70.46,70.8,137266.0,70.5619,70.6913,70.1537,70.4922,137266.0
2025-01-10 09:35:00,70.77,70.78,70.35,70.41,42176.0,70.4623,70.4723,70.0441,70.1039,42176.0
2025-01-10 09:40:00,70.41,70.48,70.16,70.31,64172.0,70.1039,70.1736,69.855,70.0043,64172.0
2025-01-10 09:45:00,70.31,70.49,70.22,70.41,29155.0,70.0043,70.1835,69.9147,70.1039,29155.0
2025-01-10 09:50:00,70.33,70.49,70.26,70.36,54039.0,70.0242,70.1835,69.9545,70.0541,54039.0
2025-01-10 09:55:00,70.3,70.91,70.3,70.77,43895.0,69.9943,70.6017,69.9943,70.4623,43895.0
2025-01-10 10:00:00,70.68,70.74,69.84,69.86,49663.0,70.3727,70.4324,69.5363,69.5563,49663.0
2025-01-10 10:05:00,69.92,70.15,69.89,70.13,42227.0,69.616,69.845,69.5861,69.8251,42227.0
2025-01-10 10:10:00,70.13,70.19,69.96,70.03,19418.0,69.8251,69.8848,69.6558,69.7255,19418.0
2025-01-10 10:15:00,70.03,70.55,70.03,70.37,20426.0,69.7255,70.2433,69.7255,70.064,20426.0
2025-01-10 10:20:00,70.37,70.68,70.37,70.68,16393.0,70.064,70.3727,70.064,70.3727,16393.0
2025-01-10 10:25:00,70.69,70.73,70.43,70.7,43353.0,70.3827,70.4225,70.1238,70.3926,43353.0
2025-01-10 10:30:00,70.65,70.77,70.57,70.63,31234.0,70.3428,70.4623,70.2632,70.3229,31234.0
2025-01-10 10:35:00,70.61,70.87,70.55,70.85,28228.0,70.303,70.5619,70.2433,70.542,28228.0
2025-01-10 10:40:00,70.84,70.88,70.72,70.73,65204.0,70.532,70.5718,70.4125,70.4225,65204.0
2025-01-10 10:45:00,70.73,70.92,70.73,70.79,36485.0,70.4225,70.6117,70.4225,70.4822,36485.0
2025-01-10 10:50:00,70.78,70.79,70.41,70.44,67505.0,70.4723,70.4822,70.1039,70.1337,67505.0
2025-01-10 10:55:00,70.45,70.48,70.3,70.31,23869.0,70.1437,70.1736,69.9943,70.0043,23869.0
2025-01-10 11:00:00,70.31,70.35,70.13,70.14,12356.0,70.0043,70.0441,69.8251,69.835,12356.0
2025-01-10 11:05:00,70.14,70.25,70.08,70.25,31305.0,69.835,69.9446,69.7753,69.9446,31305.0
2025-01-10 11:10:00,70.22,70.23,70.11,70.23,14719.0,69.9147,69.9247,69.8052,69.9247,14719.0
2025-01-10 11:15:00,70.2,70.4,70.19,70.23,38694.0,69.8948,70.0939,69.8848,69.9247,38694.0
2025-01-10 11:20:00,70.27,70.42,70.27,70.3,10795.0,69.9645,70.1138,69.9645,69.9943,10795.0
2025-01-10 11:25:00,70.34,70.34,70.12,70.16,16266.0,70.0342,70.0342,69.8151,69.855,16266.0
2025-01-10 11:30:00,70.11,70.25,70.11,70.17,10685.0,69.8052,69.9446,69.8052,69.8649,10685.0
2025-01-10 11:35:00,70.19,70.22,70.02,70.08,11016.0,69.8848,69.9147,69.7156,69.7753,11016.0
2025-01-10 11:40:00,70.06,70.37,70.06,70.33,21604.0,69.7554,70.064,69.7554,70.0242,21604.0
2025-01-10 11:45:00,70.32,70.37,70.2,70.2,13290.0,70.0143,70.064,69.8948,69.8948,13290.0
2025-01-10 11:50:00,70.23,70.27,70.18,70.27,8875.0,69.9247,69.9645,69.8749,69.9645,8875.0
2025-01-10 11:55:00,70.24,70.24,70.05,70.08,12410.0,69.9346,69.9346,69.7454,69.7753,12410.0
2025-01-10 12:00:00,70.08,70.15,70.05,70.09,15739.0,69.7753,69.845,69.7454,69.7853,15739.0
2025-01-10 12:05:00,70.08,70.08,69.91,69.94,23284.0,69.7753,69.7753,69.606,69.6359,23284.0
2025-01-10 12:10:00,69.92,70.01,69.92,70.01,8659.0,69.616,69.7056,69.616,69.7056,8659.0
2025-01-10 12:15:00,70.01,70.02,69.84,69.92,13628.0,69.7056,69.7156,69.5363,69.616,13628.0
2025-01-10 12:20:00,69.96,69.96,69.77,69.84,11286.0,69.6558,69.6558,69.4667,69.5363,11286.0
2025-01-10 12:25:00,69.84,69.92,69.82,69.88,10787.0,69.5363,69.616,69.5164,69.5762,10787.0
2025-01-10 12:30:00,69.86,69.92,69.85,69.89,13925.0,69.5563,69.616,69.5463,69.5861,13925.0
2025-01-10 12:35:00,69.91,69.99,69.86,69.94,24018.0,69.606,69.6857,69.5563,69.6359,24018.0
2025-01-10 12:40:00,69.96,70.09,69.93,70.03,35569.0,69.6558,69.7853,69.626,69.7255,35569.0
2025-01-10 12:45:00,69.99,70.12,69.93,70.06,16839.0,69.6857,69.8151,69.626,69.7554,16839.0
2025-01-10 12:50:00,70.06,70.07,69.96,70.03,14184.0,69.7554,69.7653,69.6558,69.7255,14184.0
2025-01-10 12:55:00,70.06,70.13,70.0,70.09,40182.0,69.7554,69.8251,69.6957,69.7853,40182.0
2025-01-10 13:00:00,70.08,70.08,69.95,69.98,30812.0,69.7753,69.7753,69.6459,69.6757,30812.0
2025-01-10 13:05:00,69.97,70.17,69.96,70.17,23987.0,69.6658,69.8649,69.6558,69.8649,23987.0
2025-01-10 13:10:00,70.18,70.3,70.18,70.22,14357.0,69.8749,69.9943,69.8749,69.9147,14357.0
2025-01-10 13:15:00,70.2,70.22,70.12,70.19,18670.0,69.8948,69.9147,69.8151,69.8848,18670.0
2025-01-10 13:20:00,70.2,70.41,70.15,70.39,7623.0,69.8948,70.1039,69.845,70.084,7623.0
2025-01-10 13:25:00,70.35,70.44,70.35,70.35,18206.0,70.0441,70.1337,70.0441,70.0441,18206.0
2025-01-10 13:30:00,70.36,70.43,70.26,70.38,15566.0,70.0541,70.1238,69.9545,70.074,15566.0
2025-01-10 13:35:00,70.36,70.41,70.31,70.39,19703.0,70.0541,70.1039,70.0043,70.084,19703.0
2025-01-10 13:40:00,70.39,70.44,70.35,70.41,32999.0,70.084,70.1337,70.0441,70.1039,32999.0
2025-01-10 13:45:00,70.4,70.54,70.37,70.53,63725.0,70.0939,70.2333,70.064,70.2233,63725.0
2025-01-10 13:50:00,70.53,70.56,70.46,70.51,32466.0,70.2233,70.2532,70.1537,70.2034,32466.0
2025-01-10 13:55:00,70.5,70.67,70.48,70.62,22348.0,70.1935,70.3627,70.1736,70.313,22348.0
2025-01-10 14:00:00,70.62,70.62,70.46,70.47,13609.0,70.313,70.313,70.1537,70.1636,13609.0
2025-01-10 14:05:00,70.47,70.47,70.29,70.29,17489.0,70.1636,70.1636,69.9844,69.9844,17489.0
2025-01-10 14:10:00,70.3,70.42,70.25,70.34,17317.0,69.9943,70.1138,69.9446,70.0342,17317.0
2025-01-10 14:15:00,70.34,70.41,70.33,70.41,25381.0,70.0342,70.1039,70.0242,70.1039,25381.0
2025-01-10 14:20:00,70.4,70.41,70.3,70.39,16255.0,70.0939,70.1039,69.9943,70.084,16255.0
2025-01-10 14:25:00,70.39,70.48,70.37,70.44,20324.0,70.084,70.1736,70.064,70.1337,20324.0
2025-01-10 14:30:00,70.44,70.44,70.33,70.36,21661.0,70.1337,70.1337,70.0242,70.0541,21661.0
2025-01-10 14:35:00,70.38,70.41,70.35,70.41,18309.0,70.074,70.1039,70.0441,70.1039,18309.0
2025-01-10 14:40:00,70.41,70.44,70.32,70.34,28600.0,70.1039,70.1337,70.0143,70.0342,28600.0
2025-01-10 14:45:00,70.34,70.4,70.32,70.32,17623.0,70.0342,70.0939,70.0143,70.0143,17623.0
2025-01-10 14:50:00,70.32,70.41,70.3,70.4,12347.0,70.0143,70.1039,69.9943,70.0939,12347.0
2025-01-10 14:55:00,70.4,70.52,70.39,70.52,27674.0,70.0939,70.2134,70.084,70.2134,27674.0
2025-01-10 15:00:00,70.5,70.53,70.42,70.51,21944.0,70.1935,70.2233,70.1138,70.2034,21944.0
2025-01-10 15:05:00,70.51,70.61,70.46,70.47,14711.0,70.2034,70.303,70.1537,70.1636,14711.0
2025-01-10 15:10:00,70.49,70.5,70.29,70.31,13340.0,70.1835,70.1935,69.9844,70.0043,13340.0
2025-01-10 15:15:00,70.34,70.37,70.19,70.27,16516.0,70.0342,70.064,69.8848,69.9645,16516.0
2025-01-10 15:20:00,70.28,70.37,70.26,70.3,14111.0,69.9744,70.064,69.9545,69.9943,14111.0
2025-01-10 15:25:00,70.3,70.31,70.22,70.26,17919.0,69.9943,70.0043,69.9147,69.9545,17919.0
2025-01-10 15:30:00,70.27,70.29,70.19,70.28,14116.0,69.9645,69.9844,69.8848,69.9744,14116.0
2025-01-10 15:35:00,70.27,70.41,70.25,70.28,33790.0,69.9645,70.1039,69.9446,69.9744,33790.0
2025-01-10 15:40:00,70.27,70.36,70.2,70.27,27381.0,69.9645,70.0541,69.8948,69.9645,27381.0
2025-01-10 15:45:00,70.26,70.26,70.18,70.21,27793.0,69.9545,69.9545,69.8749,69.9047,27793.0
2025-01-10 15:50:00,70.18,70.3,70.13,70.3,47970.0,69.8749,69.9943,69.8251,69.9943,47970.0
2025-01-10 15:55:00,70.29,70.36,70.18,70.22,187904.0,69.9844,70.0541,69.8749,69.9147,187904.0
2025-01-13 09:30:00,68.7,68.7,67.75,67.89,314372.0,68.4013,68.4013,67.4554,67.5948,314372.0
2025-01-13 09:35:00,67.89,68.17,67.5,67.65,220169.0,67.5948,67.8736,67.2065,67.3559,220169.0
2025-01-13 09:40:00,67.64,67.9,67.56,67.89,120400.0,67.3459,67.6048,67.2663,67.5948,120400.0
2025-01-13 09:45:00,67.93,68.28,67.88,68.19,81315.0,67.6347,67.9831,67.5849,67.8935,81315.0
2025-01-13 09:50:00,68.22,68.45,68.1,68.44,39305.0,67.9234,68.1524,67.8039,68.1424,39305.0
2025-01-13 09:55:00,68.44,68.49,68.28,68.33,64386.0,68.1424,68.1922,67.9831,68.0329,64386.0
2025-01-13 10:00:00,68.33,68.53,68.14,68.35,103141.0,68.0329,68.232,67.8437,68.0528,103141.0
2025-01-13 10:05:00,68.38,68.4,68.16,68.16,29978.0,68.0827,68.1026,67.8637,67.8637,29978.0
2025-01-13 10:10:00,68.18,68.31,68.11,68.27,49773.0,67.8836,68.013,67.8139,67.9732,49773.0
2025-01-13 10:15:00,68.26,68.27,68.03,68.08,97562.0,67.9632,67.9732,67.7342,67.784,97562.0
2025-01-13 10:20:00,68.08,68.21,67.93,67.95,115412.0,67.784,67.9134,67.6347,67.6546,115412.0
2025-01-13 10:25:00,67.94,67.95,67.74,67.76,55179.0,67.6446,67.6546,67.4455,67.4654,55179.0
2025-01-13 10:30:00,67.77,67.9,67.72,67.88,119013.0,67.4753,67.6048,67.4256,67.5849,119013.0
2025-01-13 10:35:00,67.88,68.24,67.87,68.21,56060.0,67.5849,67.9433,67.5749,67.9134,56060.0
2025-01-13 10:40:00,68.22,68.26,68.11,68.25,56267.0,67.9234,67.9632,67.8139,67.9533,56267.0
2025-01-13 10:45:00,68.26,68.33,68.24,68.32,69598.0,67.9632,68.0329,67.9433,68.023,69598.0
2025-01-13 10:50:00,68.32,68.32,68.02,68.07,43560.0,68.023,68.023,67.7243,67.774,43560.0
2025-01-13 10:55:00,68.1,68.15,67.89,67.94,44145.0,67.8039,67.8537,67.5948,67.6446,44145.0
2025-01-13 11:00:00,67.93,68.07,67.82,67.83,107288.0,67.6347,67.774,67.5251,67.5351,107288.0
2025-01-13 11:05:00,67.84,67.85,67.63,67.68,59005.0,67.545,67.555,67.336,67.3857,59005.0
2025-01-13 11:10:00,67.69,67.82,67.69,67.74,33337.0,67.3957,67.5251,67.3957,67.4455,33337.0
2025-01-13 11:15:00,67.73,67.78,67.68,67.76,41054.0,67.4355,67.4853,67.3857,67.4654,41054.0
2025-01-13 11:20:00,67.79,67.84,67.68,67.71,51826.0,67.4953,67.545,67.3857,67.4156,51826.0
2025-01-13 11:25:00,67.73,67.73,67.53,67.55,70295.0,67.4355,67.4355,67.2364,67.2563,70295.0
2025-01-13 11:30:00,67.53,67.76,67.51,67.72,59280.0,67.2364,67.4654,67.2165,67.4256,59280.0
2025-01-13 11:35:00,67.73,67.94,67.69,67.75,88610.0,67.4355,67.6446,67.3957,67.4554,88610.0
2025-01-13 11:40:00,67.76,67.81,67.69,67.76,68799.0,67.4654,67.5152,67.3957,67.4654,68799.0
2025-01-13 11:45:00,67.77,67.82,67.64,67.78,47867.0,67.4753,67.5251,67.3459,67.4853,47867.0
2025-01-13 11:50:00,67.78,67.79,67.62,67.62,36709.0,67.4853,67.4953,67.326,67.326,36709.0
2025-01-13 11:55:00,67.61,67.61,67.46,67.5,56822.0,67.316,67.316,67.1667,67.2065,56822.0
2025-01-13 12:00:00,67.5,67.54,67.4,67.47,73266.0,67.2065,67.2463,67.107,67.1767,73266.0
2025-01-13 12:05:00,67.47,67.63,67.39,67.58,37657.0,67.1767,67.336,67.097,67.2862,37657.0
2025-01-13 12:10:00,67.58,67.78,67.57,67.76,24248.0,67.2862,67.4853,67.2762,67.4654,24248.0
2025-01-13 12:15:00,67.76,67.79,67.69,67.75,28641.0,67.4654,67.4953,67.3957,67.4554,28641.0
2025-01-13 12:20:00,67.74,67.82,67.68,67.77,58287.0,67.4455,67.5251,67.3857,67.4753,58287.0
2025-01-13 12:25:00,67.78,67.89,67.76,67.81,51010.0,67.4853,67.5948,67.4654,67.5152,51010.0
2025-01-13 12:30:00,67.81,67.82,67.7,67.77,33529.0,67.5152,67.5251,67.4057,67.4753,33529.0
2025-01-13 12:35:00,67.77,67.81,67.63,67.65,24939.0,67.4753,67.5152,67.336,67.3559,24939.0
2025-01-13 12:40:00,67.64,67.72,67.61,67.66,24603.0,67.3459,67.4256,67.316,67.3658,24603.0
2025-01-13 12:45:00,67.68,67.79,67.66,67.7,28418.0,67.3857,67.4953,67.3658,67.4057,28418.0
2025-01-13 12:50:00,67.7,67.8,67.69,67.69,24264.0,67.4057,67.5052,67.3957,67.3957,24264.0
2025-01-13 12:55:00,67.7,67.91,67.7,67.89,29387.0,67.4057,67.6147,67.4057,67.5948,29387.0
2025-01-13 13:00:00,67.89,67.93,67.81,67.92,23549.0,67.5948,67.6347,67.5152,67.6247,23549.0
2025-01-13 13:05:00,67.89,67.96,67.83,67.95,15523.0,67.5948,67.6645,67.5351,67.6546,15523.0
2025-01-13 13:10:00,67.97,68.03,67.96,68.03,15956.0,67.6745,67.7342,67.6645,67.7342,15956.0
2025-01-13 13:15:00,68.02,68.03,67.87,67.9,18921.0,67.7243,67.7342,67.5749,67.6048,18921.0
2025-01-13 13:20:00,67.9,67.94,67.85,67.94,19509.0,67.6048,67.6446,67.555,67.6446,19509.0
2025-01-13 13:25:00,67.95,67.99,67.93,67.97,21984.0,67.6546,67.6944,67.6347,67.6745,21984.0
2025-01-13 13:30:00,67.98,68.03,67.93,68.03,18509.0,67.6844,67.7342,67.6347,67.7342,18509.0
2025-01-13 13:35:00,68.03,68.08,68.01,68.06,27863.0,67.7342,67.784,67.7143,67.7641,27863.0
2025-01-13 13:40:00,68.05,68.07,67.99,68.07,21301.0,67.7541,67.774,67.6944,67.774,21301.0
2025-01-13 13:45:00,68.04,68.24,68.04,68.23,21080.0,67.7442,67.9433,67.7442,67.9333,21080.0
2025-01-13 13:50:00,68.23,68.25,67.99,68.02,48799.0,67.9333,67.9533,67.6944,67.7243,48799.0
2025-01-13 13:55:00,68.01,68.03,67.97,68.01,34071.0,67.7143,67.7342,67.6745,67.7143,34071.0
2025-01-13 14:00:00,68.0,68.09,67.99,68.06,20726.0,67.7043,67.794,67.6944,67.7641,20726.0
2025-01-13 14:05:00,68.08,68.14,68.05,68.06,21491.0,67.784,67.8437,67.7541,67.7641,21491.0
2025-01-13 14:10:00,68.06,68.15,68.06,68.12,48073.0,67.7641,67.8537,67.7641,67.8238,48073.0
2025-01-13 14:15:00,68.12,68.18,68.11,68.15,21951.0,67.8238,67.8836,67.8139,67.8537,21951.0
2025-01-13 14:20:00,68.15,68.3,68.14,68.28,15527.0,67.8537,68.003,67.8437,67.9831,15527.0
2025-01-13 14:25:00,68.28,68.38,68.26,68.38,15324.0,67.9831,68.0827,67.9632,68.0827,15324.0
2025-01-13 14:30:00,68.37,68.38,68.27,68.3,23221.0,68.0727,68.0827,67.9732,68.003,23221.0
2025-01-13 14:35:00,68.28,68.39,68.26,68.36,18321.0,67.9831,68.0927,67.9632,68.0628,18321.0
2025-01-13 14:40:00,68.36,68.43,68.34,68.41,12886.0,68.0628,68.1325,68.0429,68.1126,12886.0
2025-01-13 14:45:00,68.4,68.43,68.34,68.35,21412.0,68.1026,68.1325,68.0429,68.0528,21412.0
2025-01-13 14:50:00,68.35,68.42,68.3,68.36,16035.0,68.0528,68.1225,68.003,68.0628,16035.0
2025-01-13 14:55:00,68.36,68.44,68.35,68.4,14023.0,68.0628,68.1424,68.0528,68.1026,14023.0
2025-01-13 15:00:00,68.39,68.42,68.29,68.32,18356.0,68.0927,68.1225,67.9931,68.023,18356.0
2025-01-13 15:05:00,68.32,68.34,68.24,68.26,21204.0,68.023,68.0429,67.9433,67.9632,21204.0
2025-01-13 15:10:00,68.25,68.33,68.24,68.3,18895.0,67.9533,68.0329,67.9433,68.003,18895.0
2025-01-13 15:15:00,68.29,68.4,68.25,68.39,21539.0,67.9931,68.1026,67.9533,68.0927,21539.0
2025-01-13 15:20:00,68.39,68.41,68.31,68.31,25127.0,68.0927,68.1126,68.013,68.013,25127.0
2025-01-13 15:25:00,68.31,68.36,68.27,68.31,33815.0,68.013,68.0628,67.9732,68.013,33815.0
2025-01-13 15:30:00,68.29,68.32,68.21,68.22,42440.0,67.9931,68.023,67.9134,67.9234,42440.0
2025-01-13 15:35:00,68.21,68.34,68.2,68.27,39142.0,67.9134,68.0429,67.9035,67.9732,39142.0
2025-01-13 15:40:00,68.27,68.31,68.22,68.22,32048.0,67.9732,68.013,67.9234,67.9234,32048.0
2025-01-13 15:45:00,68.22,68.27,68.17,68.24,40171.0,67.9234,67.9732,67.8736,67.9433,40171.0
2025-01-13 15:50:00,68.24,68.43,68.24,68.41,149881.0,67.9433,68.1325,67.9433,68.1126,149881.0
2025-01-13 15:55:00,68.4,68.41,68.28,68.33,310798.0,68.1026,68.1126,67.9831,68.0329,310798.0
2025-01-14 09:30:00,68.92,69.22,68.69,68.84,144632.0,68.6203,68.919,68.3913,68.5407,144632.0
2025-01-14 09:35:00,68.89,69.48,68.85,69.34,51482.0,68.5905,69.1779,68.5507,69.0385,51482.0
2025-01-14 09:40:00,69.36,69.62,69.29,69.6,24188.0,69.0584,69.3173,68.9887,69.2974,24188.0
2025-01-14 09:45:00,69.64,69.69,69.36,69.51,31843.0,69.3372,69.387,69.0584,69.2078,31843.0
2025-01-14 09:50:00,69.5,69.56,69.31,69.37,26908.0,69.1978,69.2576,69.0087,69.0684,26908.0
2025-01-14 09:55:00,69.4,69.47,69.21,69.27,18209.0,69.0983,69.168,68.9091,68.9688,18209.0
2025-01-14 10:00:00,69.26,69.54,69.21,69.48,23277.0,68.9589,69.2377,68.9091,69.1779,23277.0
2025-01-14 10:05:00,69.48,69.79,69.47,69.78,22847.0,69.1779,69.4866,69.168,69.4766,22847.0
2025-01-14 10:10:00,69.77,69.85,69.71,69.81,38699.0,69.4667,69.5463,69.4069,69.5065,38699.0
2025-01-14 10:15:00,69.81,69.94,69.78,69.91,19516.0,69.5065,69.6359,69.4766,69.606,19516.0
2025-01-14 10:20:00,69.91,69.95,69.76,69.92,30045.0,69.606,69.6459,69.4567,69.616,30045.0
2025-01-14 10:25:00,69.93,70.0,69.82,69.89,18278.0,69.626,69.6957,69.5164,69.5861,18278.0
2025-01-14 10:30:00,69.9,69.98,69.86,69.95,20528.0,69.5961,69.6757,69.5563,69.6459,20528.0
2025-01-14 10:35:00,69.95,70.0,69.81,69.82,40119.0,69.6459,69.6957,69.5065,69.5164,40119.0
2025-01-14 10:40:00,69.82,70.1,69.81,70.09,23499.0,69.5164,69.7952,69.5065,69.7853,23499.0
2025-01-14 10:45:00,70.08,70.1,69.93,69.96,31267.0,69.7753,69.7952,69.626,69.6558,31267.0
2025-01-14 10:50:00,69.96,69.96,69.85,69.95,31865.0,69.6558,69.6558,69.5463,69.6459,31865.0
2025-01-14 10:55:00,69.93,69.94,69.82,69.82,22565.0,69.626,69.6359,69.5164,69.5164,22565.0
2025-01-14 11:00:00,69.82,69.82,69.61,69.64,24112.0,69.5164,69.5164,69.3073,69.3372,24112.0
2025-01-14 11:05:00,69.65,69.75,69.63,69.7,19185.0,69.3472,69.4467,69.3273,69.397,19185.0
2025-01-14 11:10:00,69.7,69.71,69.5,69.55,33713.0,69.397,69.4069,69.1978,69.2476,33713.0
2025-01-14 11:15:00,69.55,69.58,69.46,69.49,30927.0,69.2476,69.2775,69.158,69.1879,30927.0
2025-01-14 11:20:00,69.5,69.56,69.47,69.53,30701.0,69.1978,69.2576,69.168,69.2277,30701.0
2025-01-14 11:25:00,69.53,69.64,69.5,69.5,35599.0,69.2277,69.3372,69.1978,69.1978,35599.0
2025-01-14 11:30:00,69.49,69.55,69.46,69.51,20460.0,69.1879,69.2476,69.158,69.2078,20460.0
2025-01-14 11:35:00,69.5,69.52,69.37,69.42,27038.0,69.1978,69.2177,69.0684,69.1182,27038.0
2025-01-14 11:40:00,69.44,69.44,69.23,69.27,32873.0,69.1381,69.1381,68.929,68.9688,32873.0
2025-01-14 11:45:00,69.27,69.36,69.26,69.31,22626.0,68.9688,69.0584,68.9589,69.0087,22626.0
2025-01-14 11:50:00,69.3,69.36,69.27,69.27,22657.0,68.9987,69.0584,68.9688,68.9688,22657.0
2025-01-14 11:55:00,69.29,69.36,69.15,69.15,38564.0,68.9887,69.0584,68.8493,68.8493,38564.0
2025-01-14 12:00:00,69.15,69.2,69.12,69.19,28335.0,68.8493,68.8991,68.8195,68.8892,28335.0
2025-01-14 12:05:00,69.19,69.21,69.1,69.21,72604.0,68.8892,68.9091,68.7996,68.9091,72604.0
2025-01-14 12:10:00,69.2,69.25,69.19,69.22,27762.0,68.8991,68.9489,68.8892,68.919,27762.0
2025-01-14 12:15:00,69.23,69.33,69.2,69.29,22124.0,68.929,69.0286,68.8991,68.9887,22124.0
2025-01-14 12:20:00,69.27,69.29,69.21,69.29,46629.0,68.9688,68.9887,68.9091,68.9887,46629.0
2025-01-14 12:25:00,69.31,69.43,69.3,69.39,18284.0,69.0087,69.1281,68.9987,69.0883,18284.0
2025-01-14 12:30:00,69.39,69.4,69.22,69.23,32505.0,69.0883,69.0983,68.919,68.929,32505.0
2025-01-14 12:35:00,69.24,69.37,69.19,69.36,25130.0,68.939,69.0684,68.8892,69.0584,25130.0
2025-01-14 12:40:00,69.36,69.49,69.33,69.45,18685.0,69.0584,69.1879,69.0286,69.148,18685.0
2025-01-14 12:45:00,69.44,69.46,69.38,69.46,20614.0,69.1381,69.158,69.0783,69.158,20614.0
2025-01-14 12:50:00,69.45,69.55,69.44,69.53,22276.0,69.148,69.2476,69.1381,69.2277,22276.0
2025-01-14 12:55:00,69.52,69.56,69.46,69.56,28113.0,69.2177,69.2576,69.158,69.2576,28113.0
2025-01-14 13:00:00,69.55,69.64,69.54,69.64,13126.0,69.2476,69.3372,69.2377,69.3372,13126.0
2025-01-14 13:05:00,69.64,69.66,69.6,69.64,10127.0,69.3372,69.3571,69.2974,69.3372,10127.0
2025-01-14 13:10:00,69.63,69.64,69.58,69.62,10890.0,69.3273,69.3372,69.2775,69.3173,10890.0
2025-01-14 13:15:00,69.61,69.76,69.61,69.73,266173.0,69.3073,69.4567,69.3073,69.4268,266173.0
2025-01-14 13:20:00,69.73,69.84,69.7,69.83,31481.0,69.4268,69.5363,69.397,69.5264,31481.0
2025-01-14 13:25:00,69.83,69.93,69.83,69.92,13641.0,69.5264,69.626,69.5264,69.616,13641.0
2025-01-14 13:30:00,69.92,69.92,69.87,69.9,17361.0,69.616,69.616,69.5662,69.5961,17361.0
2025-01-14 13:35:00,69.9,69.98,69.9,69.98,13009.0,69.5961,69.6757,69.5961,69.6757,13009.0
2025-01-14 13:40:00,69.97,70.05,69.97,70.03,12449.0,69.6658,69.7454,69.6658,69.7255,12449.0
2025-01-14 13:45:00,70.03,70.1,70.01,70.1,18745.0,69.7255,69.7952,69.7056,69.7952,18745.0
2025-01-14 13:50:00,70.1,70.14,70.08,70.14,21362.0,69.7952,69.835,69.7753,69.835,21362.0
2025-01-14 13:55:00,70.14,70.2,70.13,70.2,30787.0,69.835,69.8948,69.8251,69.8948,30787.0
2025-01-14 14:00:00,70.2,70.22,70.14,70.19,57509.0,69.8948,69.9147,69.835,69.8848,57509.0
2025-01-14 14:05:00,70.19,70.27,70.16,70.17,50121.0,69.8848,69.9645,69.855,69.8649,50121.0
2025-01-14 14:10:00,70.17,70.34,70.17,70.34,67780.0,69.8649,70.0342,69.8649,70.0342,67780.0
2025-01-14 14:15:00,70.33,70.41,70.31,70.36,42618.0,70.0242,70.1039,70.0043,70.0541,42618.0
2025-01-14 14:20:00,70.35,70.4,70.31,70.39,34297.0,70.0441,70.0939,70.0043,70.084,34297.0
2025-01-14 14:25:00,70.4,70.42,70.34,70.36,40760.0,70.0939,70.1138,70.0342,70.0541,40760.0
2025-01-14 14:30:00,70.36,70.37,70.29,70.34,88688.0,70.0541,70.064,69.9844,70.0342,88688.0
2025-01-14 14:35:00,70.35,70.41,70.35,70.37,21761.0,70.0441,70.1039,70.0441,70.064,21761.0
2025-01-14 14:40:00,70.37,70.39,70.29,70.3,38778.0,70.064,70.084,69.9844,69.9943,38778.0
2025-01-14 14:45:00,70.3,70.38,70.29,70.34,43995.0,69.9943,70.074,69.9844,70.0342,43995.0
2025-01-14 14:50:00,70.34,70.35,70.23,70.23,67965.0,70.0342,70.0441,69.9247,69.9247,67965.0
2025-01-14 14:55:00,70.23,70.25,69.98,70.05,109436.0,69.9247,69.9446,69.6757,69.7454,109436.0
2025-01-14 15:00:00,70.05,70.09,69.79,69.85,100427.0,69.7454,69.7853,69.4866,69.5463,100427.0
2025-01-14 15:05:00,69.84,69.94,69.8,69.9,89445.0,69.5363,69.6359,69.4965,69.5961,89445.0
2025-01-14 15:10:00,69.89,69.89,69.78,69.82,60006.0,69.5861,69.5861,69.4766,69.5164,60006.0
2025-01-14 15:15:00,69.83,69.94,69.82,69.87,67163.0,69.5264,69.6359,69.5164,69.5662,67163.0
2025-01-14 15:20:00,69.87,69.99,69.81,69.96,46376.0,69.5662,69.6857,69.5065,69.6558,46376.0
2025-01-14 15:25:00,69.96,70.05,69.94,70.05,72778.0,69.6558,69.7454,69.6359,69.7454,72778.0
2025-01-14 15:30:00,70.05,70.09,69.98,70.01,59359.0,69.7454,69.7853,69.6757,69.7056,59359.0
2025-01-14 15:35:00,70.01,70.07,69.95,69.97,82042.0,69.7056,69.7653,69.6459,69.6658,82042.0
2025-01-14 15:40:00,69.97,69.98,69.85,69.92,84791.0,69.6658,69.6757,69.5463,69.616,84791.0
2025-01-14 15:45:00,69.92,70.01,69.91,69.96,86166.0,69.616,69.7056,69.606,69.6558,86166.0
2025-01-14 15:50:00,69.95,70.1,69.95,70.06,137907.0,69.6459,69.7952,69.6459,69.7554,137907.0
2025-01-14 15:55:00,70.05,70.29,70.02,70.25,482712.0,69.7454,69.9844,69.7156,69.9446,482712.0
2025-01-15 09:30:00,71.86,72.35,71.59,71.64,154316.0,71.5476,72.0354,71.2787,71.3285,154316.0
2025-01-15 09:35:00,71.68,71.71,71.52,71.56,16405.0,71.3683,71.3982,71.209,71.2489,16405.0
2025-01-15 09:40:00,71.56,71.82,71.55,71.75,45010.0,71.2489,71.5077,71.2389,71.438,45010.0
2025-01-15 09:45:00,71.75,71.81,71.58,71.66,119903.0,71.438,71.4978,71.2688,71.3484,119903.0
2025-01-15 09:50:00,71.71,71.84,71.58,71.62,16079.0,71.3982,71.5277,71.2688,71.3086,16079.0
2025-01-15 09:55:00,71.64,71.94,71.51,71.9,141684.0,71.3285,71.6272,71.1991,71.5874,141684.0
2025-01-15 10:00:00,71.91,71.91,71.65,71.67,23947.0,71.5973,71.5973,71.3385,71.3584,23947.0
2025-01-15 10:05:00,71.67,71.9,71.6,71.82,84942.0,71.3584,71.5874,71.2887,71.5077,84942.0
2025-01-15 10:10:00,71.82,71.95,71.77,71.81,123290.0,71.5077,71.6372,71.458,71.4978,123290.0
2025-01-15 10:15:00,71.84,71.98,71.83,71.92,39093.0,71.5277,71.667,71.5177,71.6073,39093.0
2025-01-15 10:20:00,71.89,71.92,71.82,71.85,33145.0,71.5774,71.6073,71.5077,71.5376,33145.0
2025-01-15 10:25:00,71.85,71.86,71.52,71.52,43382.0,71.5376,71.5476,71.209,71.209,43382.0
2025-01-15 10:30:00,71.53,71.6,71.4,71.42,37520.0,71.219,71.2887,71.0896,71.1095,37520.0
2025-01-15 10:35:00,71.44,71.45,71.22,71.32,39693.0,71.1294,71.1393,70.9103,71.0099,39693.0
2025-01-15 10:40:00,71.3,71.36,71.19,71.19,24938.0,70.99,71.0497,70.8805,70.8805,24938.0
2025-01-15 10:45:00,71.25,71.27,71.1,71.14,31651.0,70.9402,70.9601,70.7909,70.8307,31651.0
2025-01-15 10:50:00,71.12,71.28,71.04,71.27,23538.0,70.8108,70.9701,70.7311,70.9601,23538.0
2025-01-15 10:55:00,71.31,71.33,71.21,71.25,15094.0,71.0,71.0199,70.9004,70.9402,15094.0
2025-01-15 11:00:00,71.25,71.38,71.21,71.29,14512.0,70.9402,71.0697,70.9004,70.98,14512.0
2025-01-15 11:05:00,71.26,71.38,71.17,71.22,32958.0,70.9502,71.0697,70.8606,70.9103,32958.0
2025-01-15 11:10:00,71.23,71.23,71.14,71.17,12624.0,70.9203,70.9203,70.8307,70.8606,12624.0
2025-01-15 11:15:00,71.15,71.2,71.08,71.2,21684.0,70.8407,70.8904,70.771,70.8904,21684.0
2025-01-15 11:20:00,71.2,71.24,71.09,71.19,9033.0,70.8904,70.9303,70.7809,70.8805,9033.0
2025-01-15 11:25:00,71.18,71.19,71.11,71.17,6970.0,70.8705,70.8805,70.8008,70.8606,6970.0
2025-01-15 11:30:00,71.17,71.17,70.9,70.93,28624.0,70.8606,70.8606,70.5917,70.6216,28624.0
2025-01-15 11:35:00,70.96,71.05,70.89,70.98,14041.0,70.6515,70.7411,70.5818,70.6714,14041.0
2025-01-15 11:40:00,71.0,71.01,70.9,70.91,6987.0,70.6913,70.7013,70.5917,70.6017,6987.0
2025-01-15 11:45:00,70.92,70.94,70.84,70.88,10563.0,70.6117,70.6316,70.532,70.5718,10563.0
2025-01-15 11:50:00,70.89,70.9,70.78,70.86,18060.0,70.5818,70.5917,70.4723,70.5519,18060.0
2025-01-15 11:55:00,70.85,70.95,70.81,70.91,26285.0,70.542,70.6415,70.5021,70.6017,26285.0
2025-01-15 12:00:00,70.91,71.01,70.91,71.01,8371.0,70.6017,70.7013,70.6017,70.7013,8371.0
2025-01-15 12:05:00,71.02,71.12,71.01,71.02,6697.0,70.7112,70.8108,70.7013,70.7112,6697.0
2025-01-15 12:10:00,71.02,71.15,71.01,71.09,9966.0,70.7112,70.8407,70.7013,70.7809,9966.0
2025-01-15 12:15:00,71.09,71.13,70.96,70.97,48868.0,70.7809,70.8207,70.6515,70.6614,48868.0
2025-01-15 12:20:00,70.98,71.07,70.97,71.02,126301.0,70.6714,70.761,70.6614,70.7112,126301.0
2025-01-15 12:25:00,71.0,71.08,70.98,71.06,16366.0,70.6913,70.771,70.6714,70.751,16366.0
2025-01-15 12:30:00,71.06,71.13,71.03,71.12,24709.0,70.751,70.8207,70.7212,70.8108,24709.0
2025-01-15 12:35:00,71.1,71.26,71.1,71.23,11299.0,70.7909,70.9502,70.7909,70.9203,11299.0
2025-01-15 12:40:00,71.24,71.3,71.23,71.23,13631.0,70.9303,70.99,70.9203,70.9203,13631.0
2025-01-15 12:45:00,71.23,71.27,71.2,71.26,8858.0,70.9203,70.9601,70.8904,70.9502,8858.0
2025-01-15 12:50:00,71.26,71.27,71.21,71.26,10790.0,70.9502,70.9601,70.9004,70.9502,10790.0
2025-01-15 12:55:00,71.26,71.28,71.19,71.23,22375.0,70.9502,70.9701,70.8805,70.9203,22375.0
2025-01-15 13:00:00,71.24,71.36,71.24,71.29,14204.0,70.9303,71.0497,70.9303,70.98,14204.0
2025-01-15 13:05:00,71.28,71.29,71.21,71.21,16260.0,70.9701,70.98,70.9004,70.9004,16260.0
2025-01-15 13:10:00,71.21,71.28,71.21,71.28,10767.0,70.9004,70.9701,70.9004,70.9701,10767.0
2025-01-15 13:15:00,71.29,71.3,71.23,71.25,20794.0,70.98,70.99,70.9203,70.9402,20794.0
2025-01-15 13:20:00,71.25,71.31,71.24,71.3,12953.0,70.9402,71.0,70.9303,70.99,12953.0
2025-01-15 13:25:00,71.31,71.31,71.22,71.27,16357.0,71.0,71.0,70.9103,70.9601,16357.0
2025-01-15 13:30:00,71.28,71.32,71.24,71.25,13208.0,70.9701,71.0099,70.9303,70.9402,13208.0
2025-01-15 13:35:00,71.24,71.32,71.17,71.29,13967.0,70.9303,71.0099,70.8606,70.98,13967.0
2025-01-15 13:40:00,71.29,71.35,71.28,71.34,20447.0,70.98,71.0398,70.9701,71.0298,20447.0
2025-01-15 13:45:00,71.33,71.38,71.31,71.31,11608.0,71.0199,71.0697,71.0,71.0,11608.0
2025-01-15 13:50:00,71.32,71.34,71.25,71.26,20137.0,71.0099,71.0298,70.9402,70.9502,20137.0
2025-01-15 13:55:00,71.26,71.26,71.22,71.23,27402.0,70.9502,70.9502,70.9103,70.9203,27402.0
2025-01-15 14:00:00,71.23,71.38,71.21,71.38,170680.0,70.9203,71.0697,70.9004,71.0697,170680.0
2025-01-15 14:05:00,71.37,71.39,71.16,71.19,21439.0,71.0597,71.0796,70.8506,70.8805,21439.0
2025-01-15 14:10:00,71.18,71.22,71.15,71.22,16954.0,70.8705,70.9103,70.8407,70.9103,16954.0
2025-01-15 14:15:00,71.22,71.22,71.17,71.2,29651.0,70.9103,70.9103,70.8606,70.8904,29651.0
2025-01-15 14:20:00,71.19,71.2,71.12,71.14,22726.0,70.8805,70.8904,70.8108,70.8307,22726.0
2025-01-15 14:25:00,71.14,71.23,71.14,71.21,25521.0,70.8307,70.9203,70.8307,70.9004,25521.0
2025-01-15 14:30:00,71.21,71.24,71.12,71.12,27565.0,70.9004,70.9303,70.8108,70.8108,27565.0
2025-01-15 14:35:00,71.13,71.16,71.09,71.13,32806.0,70.8207,70.8506,70.7809,70.8207,32806.0
2025-01-15 14:40:00,71.14,71.18,71.07,71.07,15798.0,70.8307,70.8705,70.761,70.761,15798.0
2025-01-15 14:45:00,71.07,71.1,71.06,71.09,19820.0,70.761,70.7909,70.751,70.7809,19820.0
2025-01-15 14:50:00,71.09,71.09,70.99,71.05,40885.0,70.7809,70.7809,70.6813,70.7411,40885.0
2025-01-15 14:55:00,71.05,71.07,71.02,71.03,20527.0,70.7411,70.761,70.7112,70.7212,20527.0
2025-01-15 15:00:00,71.03,71.11,71.01,71.1,53796.0,70.7212,70.8008,70.7013,70.7909,53796.0
2025-01-15 15:05:00,71.1,71.15,71.1,71.12,25707.0,70.7909,70.8407,70.7909,70.8108,25707.0
2025-01-15 15:10:00,71.13,71.15,71.1,71.14,43834.0,70.8207,70.8407,70.7909,70.8307,43834.0
2025-01-15 15:15:00,71.15,71.26,71.08,71.25,38620.0,70.8407,70.9502,70.771,70.9402,38620.0
2025-01-15 15:20:00,71.25,71.27,71.19,71.26,41139.0,70.9402,70.9601,70.8805,70.9502,41139.0
2025-01-15 15:25:00,71.26,71.31,71.24,71.25,43647.0,70.9502,71.0,70.9303,70.9402,43647.0
2025-01-15 15:30:00,71.24,71.26,71.2,71.22,32464.0,70.9303,70.9502,70.8904,70.9103,32464.0
2025-01-15 15:35:00,71.22,71.22,71.13,71.14,38409.0,70.9103,70.9103,70.8207,70.8307,38409.0
2025-01-15 15:40:00,71.14,71.15,71.09,71.12,39125.0,70.8307,70.8407,70.7809,70.8108,39125.0
2025-01-15 15:45:00,71.12,71.14,71.05,71.13,59591.0,70.8108,70.8307,70.7411,70.8207,59591.0
2025-01-15 15:50:00,71.13,71.2,71.05,71.09,85120.0,70.8207,70.8904,70.7411,70.7809,85120.0
2025-01-15 15:55:00,71.09,71.1,70.91,70.95,274931.0,70.7809,70.7909,70.6017,70.6415,274931.0
2025-01-16 09:30:00,71.46,71.53,70.95,71.0,124126.0,71.1493,71.219,70.6415,70.6913,124126.0
2025-01-16 09:35:00,71.11,71.16,70.75,70.76,48476.0,70.8008,70.8506,70.4424,70.4523,48476.0
2025-01-16 09:40:00,70.8,70.84,70.26,70.28,49212.0,70.4922,70.532,69.9545,69.9744,49212.0
2025-01-16 09:45:00,70.28,70.33,69.94,70.12,115836.0,69.9744,70.0242,69.6359,69.8151,115836.0
2025-01-16 09:50:00,70.14,70.28,70.02,70.03,110084.0,69.835,69.9744,69.7156,69.7255,110084.0
2025-01-16 09:55:00,70.01,70.03,69.68,69.7,177803.0,69.7056,69.7255,69.377,69.397,177803.0
2025-01-16 10:00:00,69.72,69.89,69.36,69.83,138494.0,69.4169,69.5861,69.0584,69.5264,138494.0
2025-01-16 10:05:00,69.85,70.32,69.83,70.18,69467.0,69.5463,70.0143,69.5264,69.8749,69467.0
2025-01-16 10:10:00,70.15,70.19,70.05,70.13,41319.0,69.845,69.8848,69.7454,69.8251,41319.0
2025-01-16 10:15:00,70.12,70.36,70.12,70.34,73927.0,69.8151,70.0541,69.8151,70.0342,73927.0
2025-01-16 10:20:00,70.34,70.57,70.34,70.57,29461.0,70.0342,70.2632,70.0342,70.2632,29461.0
2025-01-16 10:25:00,70.56,70.57,70.32,70.39,20899.0,70.2532,70.2632,70.0143,70.084,20899.0
2025-01-16 10:30:00,70.4,70.41,70.3,70.34,38576.0,70.0939,70.1039,69.9943,70.0342,38576.0
2025-01-16 10:35:00,70.37,70.44,70.33,70.4,49363.0,70.064,70.1337,70.0242,70.0939,49363.0
2025-01-16 10:40:00,70.4,70.42,70.23,70.3,37454.0,70.0939,70.1138,69.9247,69.9943,37454.0
2025-01-16 10:45:00,70.3,70.42,70.29,70.4,47837.0,69.9943,70.1138,69.9844,70.0939,47837.0
2025-01-16 10:50:00,70.42,70.56,70.38,70.51,65162.0,70.1138,70.2532,70.074,70.2034,65162.0
2025-01-16 10:55:00,70.52,70.8,70.52,70.78,60097.0,70.2134,70.4922,70.2134,70.4723,60097.0
2025-01-16 11:00:00,70.78,70.89,70.7,70.88,44151.0,70.4723,70.5818,70.3926,70.5718,44151.0
2025-01-16 11:05:00,70.88,70.92,70.82,70.83,33684.0,70.5718,70.6117,70.5121,70.522,33684.0
2025-01-16 11:10:00,70.83,70.84,70.76,70.8,27520.0,70.522,70.532,70.4523,70.4922,27520.0
2025-01-16 11:15:00,70.78,70.78,70.67,70.75,19069.0,70.4723,70.4723,70.3627,70.4424,19069.0
2025-01-16 11:20:00,70.75,70.85,70.6,70.77,29025.0,70.4424,70.542,70.293,70.4623,29025.0
2025-01-16 11:25:00,70.76,70.78,70.68,70.71,26785.0,70.4523,70.4723,70.3727,70.4026,26785.0
2025-01-16 11:30:00,70.72,70.78,70.65,70.75,20032.0,70.4125,70.4723,70.3428,70.4424,20032.0
2025-01-16 11:35:00,70.74,70.74,70.54,70.55,22411.0,70.4324,70.4324,70.2333,70.2433,22411.0
2025-01-16 11:40:00,70.54,70.57,70.45,70.54,20207.0,70.2333,70.2632,70.1437,70.2333,20207.0
2025-01-16 11:45:00,70.55,70.61,70.52,70.61,18862.0,70.2433,70.303,70.2134,70.303,18862.0
2025-01-16 11:50:00,70.6,70.68,70.58,70.68,11653.0,70.293,70.3727,70.2731,70.3727,11653.0
2025-01-16 11:55:00,70.69,70.77,70.67,70.72,65945.0,70.3827,70.4623,70.3627,70.4125,65945.0
2025-01-16 12:00:00,70.71,70.73,70.59,70.69,38527.0,70.4026,70.4225,70.2831,70.3827,38527.0
2025-01-16 12:05:00,70.68,70.68,70.63,70.63,14048.0,70.3727,70.3727,70.3229,70.3229,14048.0
2025-01-16 12:10:00,70.65,70.65,70.59,70.61,14054.0,70.3428,70.3428,70.2831,70.303,14054.0
2025-01-16 12:15:00,70.6,70.64,70.54,70.61,22037.0,70.293,70.3329,70.2333,70.303,22037.0
2025-01-16 12:20:00,70.63,70.65,70.55,70.58,29561.0,70.3229,70.3428,70.2433,70.2731,29561.0
2025-01-16 12:25:00,70.57,70.58,70.51,70.51,60969.0,70.2632,70.2731,70.2034,70.2034,60969.0
2025-01-16 12:30:00,70.5,70.53,70.48,70.48,29856.0,70.1935,70.2233,70.1736,70.1736,29856.0
2025-01-16 12:35:00,70.48,70.49,70.29,70.31,41717.0,70.1736,70.1835,69.9844,70.0043,41717.0
2025-01-16 12:40:00,70.31,70.35,70.29,70.34,36356.0,70.0043,70.0441,69.9844,70.0342,36356.0
2025-01-16 12:45:00,70.33,70.4,70.29,70.31,28727.0,70.0242,70.0939,69.9844,70.0043,28727.0
2025-01-16 12:50:00,70.31,70.34,70.25,70.27,30373.0,70.0043,70.0342,69.9446,69.9645,30373.0
2025-01-16 12:55:00,70.28,70.36,70.27,70.3,32842.0,69.9744,70.0541,69.9645,69.9943,32842.0
2025-01-16 13:00:00,70.31,70.48,70.29,70.48,74675.0,70.0043,70.1736,69.9844,70.1736,74675.0
2025-01-16 13:05:00,70.48,70.56,70.42,70.45,30266.0,70.1736,70.2532,70.1138,70.1437,30266.0
2025-01-16 13:10:00,70.45,70.46,70.35,70.35,15674.0,70.1437,70.1537,70.0441,70.0441,15674.0
2025-01-16 13:15:00,70.34,70.35,70.23,70.27,16324.0,70.0342,70.0441,69.9247,69.9645,16324.0
2025-01-16 13:20:00,70.28,70.32,70.28,70.29,11918.0,69.9744,70.0143,69.9744,69.9844,11918.0
2025-01-16 13:25:00,70.29,70.33,70.2,70.21,18316.0,69.9844,70.0242,69.8948,69.9047,18316.0
2025-01-16 13:30:00,70.2,70.3,70.17,70.19,20976.0,69.8948,69.9943,69.8649,69.8848,20976.0
2025-01-16 13:35:00,70.19,70.19,70.11,70.14,22165.0,69.8848,69.8848,69.8052,69.835,22165.0
2025-01-16 13:40:00,70.15,70.16,70.09,70.12,21491.0,69.845,69.855,69.7853,69.8151,21491.0
2025-01-16 13:45:00,70.12,70.12,69.96,70.07,27326.0,69.8151,69.8151,69.6558,69.7653,27326.0
2025-01-16 13:50:00,70.08,70.15,70.04,70.14,23494.0,69.7753,69.845,69.7355,69.835,23494.0
2025-01-16 13:55:00,70.14,70.15,70.05,70.07,17759.0,69.835,69.845,69.7454,69.7653,17759.0
2025-01-16 14:00:00,70.05,70.11,70.01,70.1,35506.0,69.7454,69.8052,69.7056,69.7952,35506.0
2025-01-16 14:05:00,70.11,70.17,70.1,70.17,18854.0,69.8052,69.8649,69.7952,69.8649,18854.0
2025-01-16 14:10:00,70.16,70.21,70.12,70.13,21797.0,69.855,69.9047,69.8151,69.8251,21797.0
2025-01-16 14:15:00,70.14,70.16,70.12,70.12,16644.0,69.835,69.855,69.8151,69.8151,16644.0
2025-01-16 14:20:00,70.12,70.12,69.97,70.04,30619.0,69.8151,69.8151,69.6658,69.7355,30619.0
2025-01-16 14:25:00,70.03,70.12,70.03,70.12,32363.0,69.7255,69.8151,69.7255,69.8151,32363.0
2025-01-16 14:30:00,70.12,70.15,70.06,70.07,32243.0,69.8151,69.845,69.7554,69.7653,32243.0
2025-01-16 14:35:00,70.08,70.18,70.06,70.17,20607.0,69.7753,69.8749,69.7554,69.8649,20607.0
2025-01-16 14:40:00,70.17,70.18,70.08,70.08,21356.0,69.8649,69.8749,69.7753,69.7753,21356.0
2025-01-16 14:45:00,70.09,70.17,70.08,70.12,15241.0,69.7853,69.8649,69.7753,69.8151,15241.0
2025-01-16 14:50:00,70.12,70.14,70.07,70.11,19394.0,69.8151,69.835,69.7653,69.8052,19394.0
2025-01-16 14:55:00,70.11,70.17,70.07,70.08,30071.0,69.8052,69.8649,69.7653,69.7753,30071.0
2025-01-16 15:00:00,70.08,70.16,70.07,70.16,22462.0,69.7753,69.855,69.7653,69.855,22462.0
2025-01-16 15:05:00,70.16,70.2,70.15,70.19,16451.0,69.855,69.8948,69.845,69.8848,16451.0
2025-01-16 15:10:00,70.19,70.19,70.06,70.06,35990.0,69.8848,69.8848,69.7554,69.7554,35990.0
2025-01-16 15:15:00,70.06,70.08,69.96,70.01,34467.0,69.7554,69.7753,69.6558,69.7056,34467.0
2025-01-16 15:20:00,70.0,70.05,69.97,70.01,41676.0,69.6957,69.7454,69.6658,69.7056,41676.0
2025-01-16 15:25:00,70.01,70.1,70.0,70.08,31129.0,69.7056,69.7952,69.6957,69.7753,31129.0
2025-01-16 15:30:00,70.07,70.11,70.04,70.06,32580.0,69.7653,69.8052,69.7355,69.7554,32580.0
2025-01-16 15:35:00,70.05,70.11,70.01,70.11,37882.0,69.7454,69.8052,69.7056,69.8052,37882.0
2025-01-16 15:40:00,70.1,70.16,70.08,70.13,43025.0,69.7952,69.855,69.7753,69.8251,43025.0
2025-01-16 15:45:00,70.13,70.16,70.09,70.12,52647.0,69.8251,69.855,69.7853,69.8151,52647.0
2025-01-16 15:50:00,70.11,70.19,70.02,70.03,111379.0,69.8052,69.8848,69.7156,69.7255,111379.0
2025-01-16 15:55:00,70.03,70.03,69.8,69.86,416067.0,69.7255,69.7255,69.4965,69.5563,416067.0
2025-01-17 09:30:00,69.35,69.73,68.49,68.52,1368249.0,69.0485,69.4268,68.1922,68.2221,1368249.0
2025-01-17 09:35:00,68.54,69.2,68.48,68.91,156135.0,68.242,68.8991,68.1823,68.6104,156135.0
2025-01-17 09:40:00,68.92,69.25,68.9,68.9,74289.0,68.6203,68.9489,68.6004,68.6004,74289.0
2025-01-17 09:45:00,68.96,69.49,68.96,69.48,89072.0,68.6602,69.1879,68.6602,69.1779,89072.0
2025-01-17 09:50:00,69.47,69.93,69.39,69.72,63687.0,69.168,69.626,69.0883,69.4169,63687.0
2025-01-17 09:55:00,69.72,69.73,69.34,69.36,53112.0,69.4169,69.4268,69.0385,69.0584,53112.0
2025-01-17 10:00:00,69.37,69.52,69.32,69.49,56029.0,69.0684,69.2177,69.0186,69.1879,56029.0
2025-01-17 10:05:00,69.49,69.61,69.48,69.57,42087.0,69.1879,69.3073,69.1779,69.2675,42087.0
2025-01-17 10:10:00,69.56,69.91,69.56,69.85,63384.0,69.2576,69.606,69.2576,69.5463,63384.0
2025-01-17 10:15:00,69.89,69.98,69.77,69.78,95125.0,69.5861,69.6757,69.4667,69.4766,95125.0
2025-01-17 10:20:00,69.79,69.8,69.61,69.78,60043.0,69.4866,69.4965,69.3073,69.4766,60043.0
2025-01-17 10:25:00,69.78,69.84,69.61,69.73,52463.0,69.4766,69.5363,69.3073,69.4268,52463.0
2025-01-17 10:30:00,69.73,69.82,69.7,69.73,40627.0,69.4268,69.5164,69.397,69.4268,40627.0
2025-01-17 10:35:00,69.74,69.91,69.69,69.9,35609.0,69.4368,69.606,69.387,69.5961,35609.0
2025-01-17 10:40:00,69.9,69.92,69.7,69.72,57443.0,69.5961,69.616,69.397,69.4169,57443.0
2025-01-17 10:45:00,69.71,69.71,69.53,69.7,124031.0,69.4069,69.4069,69.2277,69.397,124031.0
2025-01-17 10:50:00,69.71,69.74,69.64,69.65,26797.0,69.4069,69.4368,69.3372,69.3472,26797.0
2025-01-17 10:55:00,69.65,69.78,69.64,69.78,30567.0,69.3472,69.4766,69.3372,69.4766,30567.0
2025-01-17 11:00:00,69.78,69.79,69.54,69.62,39508.0,69.4766,69.4866,69.2377,69.3173,39508.0
2025-01-17 11:05:00,69.61,69.66,69.57,69.59,31820.0,69.3073,69.3571,69.2675,69.2874,31820.0
2025-01-17 11:10:00,69.59,69.6,69.5,69.53,51758.0,69.2874,69.2974,69.1978,69.2277,51758.0
2025-01-17 11:15:00,69.53,69.54,69.41,69.41,49034.0,69.2277,69.2377,69.1082,69.1082,49034.0
2025-01-17 11:20:00,69.42,69.51,69.37,69.51,69418.0,69.1182,69.2078,69.0684,69.2078,69418.0
2025-01-17 11:25:00,69.51,69.65,69.5,69.59,65739.0,69.2078,69.3472,69.1978,69.2874,65739.0
2025-01-17 11:30:00,69.59,69.65,69.49,69.52,51876.0,69.2874,69.3472,69.1879,69.2177,51876.0
2025-01-17 11:35:00,69.52,69.57,69.45,69.45,54438.0,69.2177,69.2675,69.148,69.148,54438.0
2025-01-17 11:40:00,69.45,69.56,69.45,69.52,24678.0,69.148,69.2576,69.148,69.2177,24678.0
2025-01-17 11:45:00,69.52,69.56,69.43,69.53,23207.0,69.2177,69.2576,69.1281,69.2277,23207.0
2025-01-17 11:50:00,69.53,69.56,69.46,69.47,18847.0,69.2277,69.2576,69.158,69.168,18847.0
2025-01-17 11:55:00,69.49,69.49,69.32,69.39,73067.0,69.1879,69.1879,69.0186,69.0883,73067.0
2025-01-17 12:00:00,69.41,69.41,69.24,69.25,49433.0,69.1082,69.1082,68.939,68.9489,49433.0
2025-01-17 12:05:00,69.25,69.36,69.25,69.34,17166.0,68.9489,69.0584,68.9489,69.0385,17166.0
2025-01-17 12:10:00,69.34,69.45,69.31,69.44,54027.0,69.0385,69.148,69.0087,69.1381,54027.0
2025-01-17 12:15:00,69.44,69.56,69.41,69.5,52854.0,69.1381,69.2576,69.1082,69.1978,52854.0
2025-01-17 12:20:00,69.5,69.63,69.48,69.61,30860.0,69.1978,69.3273,69.1779,69.3073,30860.0
2025-01-17 12:25:00,69.61,69.66,69.55,69.57,36273.0,69.3073,69.3571,69.2476,69.2675,36273.0
2025-01-17 12:30:00,69.57,69.63,69.54,69.54,27866.0,69.2675,69.3273,69.2377,69.2377,27866.0
2025-01-17 12:35:00,69.54,69.62,69.5,69.62,33552.0,69.2377,69.3173,69.1978,69.3173,33552.0
2025-01-17 12:40:00,69.62,69.63,69.58,69.61,47372.0,69.3173,69.3273,69.2775,69.3073,47372.0
2025-01-17 12:45:00,69.61,69.73,69.6,69.68,33169.0,69.3073,69.4268,69.2974,69.377,33169.0
2025-01-17 12:50:00,69.68,69.7,69.61,69.68,29185.0,69.377,69.397,69.3073,69.377,29185.0
2025-01-17 12:55:00,69.68,69.75,69.62,69.66,33543.0,69.377,69.4467,69.3173,69.3571,33543.0
2025-01-17 13:00:00,69.65,69.67,69.59,69.64,38829.0,69.3472,69.3671,69.2874,69.3372,38829.0
2025-01-17 13:05:00,69.64,69.75,69.64,69.7,21656.0,69.3372,69.4467,69.3372,69.397,21656.0
2025-01-17 13:10:00,69.71,69.73,69.7,69.71,25350.0,69.4069,69.4268,69.397,69.4069,25350.0
2025-01-17 13:15:00,69.71,69.76,69.7,69.7,44189.0,69.4069,69.4567,69.397,69.397,44189.0
2025-01-17 13:20:00,69.7,69.71,69.64,69.64,23972.0,69.397,69.4069,69.3372,69.3372,23972.0
2025-01-17 13:25:00,69.65,69.66,69.56,69.61,38886.0,69.3472,69.3571,69.2576,69.3073,38886.0
2025-01-17 13:30:00,69.61,69.62,69.53,69.56,25873.0,69.3073,69.3173,69.2277,69.2576,25873.0
2025-01-17 13:35:00,69.55,69.62,69.54,69.61,18871.0,69.2476,69.3173,69.2377,69.3073,18871.0
2025-01-17 13:40:00,69.61,69.61,69.41,69.42,38845.0,69.3073,69.3073,69.1082,69.1182,38845.0
2025-01-17 13:45:00,69.42,69.44,69.38,69.43,31581.0,69.1182,69.1381,69.0783,69.1281,31581.0
2025-01-17 13:50:00,69.43,69.43,69.35,69.39,24192.0,69.1281,69.1281,69.0485,69.0883,24192.0
2025-01-17 13:55:00,69.39,69.39,69.32,69.34,36968.0,69.0883,69.0883,69.0186,69.0385,36968.0
2025-01-17 14:00:00,69.34,69.41,69.32,69.39,40127.0,69.0385,69.1082,69.0186,69.0883,40127.0
2025-01-17 14:05:00,69.39,69.44,69.37,69.39,43830.0,69.0883,69.1381,69.0684,69.0883,43830.0
2025-01-17 14:10:00,69.4,69.41,69.32,69.33,36734.0,69.0983,69.1082,69.0186,69.0286,36734.0
2025-01-17 14:15:00,69.34,69.4,69.34,69.36,38271.0,69.0385,69.0983,69.0385,69.0584,38271.0
2025-01-17 14:20:00,69.37,69.44,69.36,69.42,29811.0,69.0684,69.1381,69.0584,69.1182,29811.0
2025-01-17 14:25:00,69.42,69.49,69.41,69.46,31257.0,69.1182,69.1879,69.1082,69.158,31257.0
2025-01-17 14:30:00,69.46,69.5,69.41,69.48,32659.0,69.158,69.1978,69.1082,69.1779,32659.0
2025-01-17 14:35:00,69.48,69.6,69.48,69.58,28059.0,69.1779,69.2974,69.1779,69.2775,28059.0
2025-01-17 14:40:00,69.57,69.62,69.54,69.56,25633.0,69.2675,69.3173,69.2377,69.2576,25633.0
2025-01-17 14:45:00,69.57,69.62,69.49,69.52,55371.0,69.2675,69.3173,69.1879,69.2177,55371.0
2025-01-17 14:50:00,69.52,69.53,69.43,69.48,37593.0,69.2177,69.2277,69.1281,69.1779,37593.0
2025-01-17 14:55:00,69.48,69.51,69.39,69.48,125296.0,69.1779,69.2078,69.0883,69.1779,125296.0
2025-01-17 15:00:00,69.48,69.48,69.38,69.38,32927.0,69.1779,69.1779,69.0783,69.0783,32927.0
2025-01-17 15:05:00,69.37,69.45,69.33,69.45,37543.0,69.0684,69.148,69.0286,69.148,37543.0
2025-01-17 15:10:00,69.45,69.53,69.4,69.41,74557.0,69.148,69.2277,69.0983,69.1082,74557.0
2025-01-17 15:15:00,69.41,69.45,69.39,69.42,48948.0,69.1082,69.148,69.0883,69.1182,48948.0
2025-01-17 15:20:00,69.42,69.54,69.39,69.51,38428.0,69.1182,69.2377,69.0883,69.2078,38428.0
2025-01-17 15:25:00,69.51,69.51,69.43,69.45,60131.0,69.2078,69.2078,69.1281,69.148,60131.0
2025-01-17 15:30:00,69.45,69.55,69.45,69.51,54819.0,69.148,69.2476,69.148,69.2078,54819.0
2025-01-17 15:35:00,69.51,69.53,69.46,69.5,46520.0,69.2078,69.2277,69.158,69.1978,46520.0
2025-01-17 15:40:00,69.49,69.53,69.47,69.48,65578.0,69.1879,69.2277,69.168,69.1779,65578.0
2025-01-17 15:45:00,69.48,69.61,69.44,69.45,75759.0,69.1779,69.3073,69.1381,69.148,75759.0
2025-01-17 15:50:00,69.44,69.52,69.4,69.44,147150.0,69.1381,69.2177,69.0983,69.1381,147150.0
2025-01-17 15:55:00,69.43,69.49,69.38,69.41,444967.0,69.1281,69.1879,69.0783,69.1082,444967.0
2025-01-21 09:30:00,70.7,71.07,70.2,70.8,512678.0,70.3926,70.761,69.8948,70.4922,512678.0
2025-01-21 09:35:00,70.81,70.89,70.61,70.76,350461.0,70.5021,70.5818,70.303,70.4523,350461.0
2025-01-21 09:40:00,70.75,70.75,70.43,70.67,363996.0,70.4424,70.4424,70.1238,70.3627,363996.0
2025-01-21 09:45:00,70.7,70.95,70.69,70.76,109643.0,70.3926,70.6415,70.3827,70.4523,109643.0
2025-01-21 09:50:00,70.78,71.07,70.77,70.92,186592.0,70.4723,70.761,70.4623,70.6117,186592.0
2025-01-21 09:55:00,70.96,71.07,70.81,70.93,134579.0,70.6515,70.761,70.5021,70.6216,134579.0
2025-01-21 10:00:00,70.92,71.07,70.88,70.96,98295.0,70.6117,70.761,70.5718,70.6515,98295.0
2025-01-21 10:05:00,70.95,71.24,70.91,71.13,41862.0,70.6415,70.9303,70.6017,70.8207,41862.0
2025-01-21 10:10:00,71.12,71.16,70.84,70.85,89064.0,70.8108,70.8506,70.532,70.542,89064.0
2025-01-21 10:15:00,70.85,71.19,70.8,71.19,46079.0,70.542,70.8805,70.4922,70.8805,46079.0
2025-01-21 10:20:00,71.18,71.38,71.14,71.33,63414.0,70.8705,71.0697,70.8307,71.0199,63414.0
2025-01-21 10:25:00,71.34,71.54,71.32,71.53,69310.0,71.0298,71.229,71.0099,71.219,69310.0
2025-01-21 10:30:00,71.53,71.56,71.4,71.43,101789.0,71.219,71.2489,71.0896,71.1194,101789.0
2025-01-21 10:35:00,71.42,71.44,71.18,71.21,94650.0,71.1095,71.1294,70.8705,70.9004,94650.0
2025-01-21 10:40:00,71.2,71.55,71.2,71.5,46740.0,70.8904,71.2389,70.8904,71.1891,46740.0
2025-01-21 10:45:00,71.5,71.52,71.39,71.41,66693.0,71.1891,71.209,71.0796,71.0995,66693.0
2025-01-21 10:50:00,71.42,71.65,71.42,71.65,53623.0,71.1095,71.3385,71.1095,71.3385,53623.0
2025-01-21 10:55:00,71.64,71.75,71.51,71.72,67911.0,71.3285,71.438,71.1991,71.4082,67911.0
2025-01-21 11:00:00,71.72,71.72,71.45,71.49,63956.0,71.4082,71.4082,71.1393,71.1792,63956.0
2025-01-21 11:05:00,71.5,71.7,71.46,71.67,72943.0,71.1891,71.3883,71.1493,71.3584,72943.0
2025-01-21 11:10:00,71.67,71.73,71.62,71.67,32929.0,71.3584,71.4181,71.3086,71.3584,32929.0
2025-01-21 11:15:00,71.68,71.86,71.64,71.86,73253.0,71.3683,71.5476,71.3285,71.5476,73253.0
2025-01-21 11:20:00,71.86,71.99,71.84,71.97,87159.0,71.5476,71.677,71.5277,71.6571,87159.0
2025-01-21 11:25:00,71.97,71.99,71.75,71.84,144266.0,71.6571,71.677,71.438,71.5277,144266.0
2025-01-21 11:30:00,71.85,71.95,71.82,71.93,33124.0,71.5376,71.6372,71.5077,71.6173,33124.0
2025-01-21 11:35:00,71.93,72.5,71.83,71.9,103387.0,71.6173,72.1848,71.5177,71.5874,103387.0
2025-01-21 11:40:00,71.89,71.95,71.81,71.81,51677.0,71.5774,71.6372,71.4978,71.4978,51677.0
2025-01-21 11:45:00,71.8,71.94,71.8,71.94,33673.0,71.4878,71.6272,71.4878,71.6272,33673.0
2025-01-21 11:50:00,71.94,72.02,71.89,72.01,26471.0,71.6272,71.7069,71.5774,71.6969,26471.0
2025-01-21 11:55:00,72.01,72.08,71.94,72.08,41890.0,71.6969,71.7666,71.6272,71.7666,41890.0
2025-01-21 12:00:00,72.05,72.09,71.96,72.06,36857.0,71.7367,71.7766,71.6471,71.7467,36857.0
2025-01-21 12:05:00,72.07,72.11,72.03,72.06,36287.0,71.7567,71.7965,71.7168,71.7467,36287.0
2025-01-21 12:10:00,72.06,72.11,72.01,72.01,59507.0,71.7467,71.7965,71.6969,71.6969,59507.0
2025-01-21 12:15:00,72.02,72.07,71.97,72.0,36418.0,71.7069,71.7567,71.6571,71.687,36418.0
2025-01-21 12:20:00,72.0,72.12,71.99,72.11,34312.0,71.687,71.8064,71.677,71.7965,34312.0
2025-01-21 12:25:00,72.09,72.18,72.06,72.17,51569.0,71.7766,71.8662,71.7467,71.8562,51569.0
2025-01-21 12:30:00,72.18,72.28,72.18,72.23,73979.0,71.8662,71.9657,71.8662,71.916,73979.0
2025-01-21 12:35:00,72.23,72.27,72.18,72.19,38386.0,71.916,71.9558,71.8662,71.8761,38386.0
2025-01-21 12:40:00,72.17,72.31,72.17,72.25,42454.0,71.8562,71.9956,71.8562,71.9359,42454.0
2025-01-21 12:45:00,72.25,72.38,72.23,72.35,28497.0,71.9359,72.0653,71.916,72.0354,28497.0
2025-01-21 12:50:00,72.33,72.42,72.33,72.42,67436.0,72.0155,72.1051,72.0155,72.1051,67436.0
2025-01-21 12:55:00,72.41,72.47,72.4,72.45,33617.0,72.0952,72.1549,72.0852,72.135,33617.0
2025-01-21 13:00:00,72.45,72.47,72.41,72.47,25110.0,72.135,72.1549,72.0952,72.1549,25110.0
2025-01-21 13:05:00,72.47,72.47,72.4,72.4,27073.0,72.1549,72.1549,72.0852,72.0852,27073.0
2025-01-21 13:10:00,72.4,72.46,72.38,72.38,60701.0,72.0852,72.145,72.0653,72.0653,60701.0
2025-01-21 13:15:00,72.38,72.39,72.26,72.27,47134.0,72.0653,72.0753,71.9458,71.9558,47134.0
2025-01-21 13:20:00,72.27,72.38,72.24,72.35,34110.0,71.9558,72.0653,71.9259,72.0354,34110.0
2025-01-21 13:25:00,72.35,72.35,72.27,72.32,38126.0,72.0354,72.0354,71.9558,72.0056,38126.0
2025-01-21 13:30:00,72.32,72.35,72.3,72.34,27217.0,72.0056,72.0354,71.9857,72.0255,27217.0
2025-01-21 13:35:00,72.35,72.47,72.33,72.41,150282.0,72.0354,72.1549,72.0155,72.0952,150282.0
2025-01-21 13:40:00,72.41,72.42,72.33,72.34,58654.0,72.0952,72.1051,72.0155,72.0255,58654.0
2025-01-21 13:45:00,72.34,72.44,72.34,72.39,20359.0,72.0255,72.125,72.0255,72.0753,20359.0
2025-01-21 13:50:00,72.4,72.47,72.4,72.43,54246.0,72.0852,72.1549,72.0852,72.1151,54246.0
2025-01-21 13:55:00,72.43,72.55,72.43,72.55,36656.0,72.1151,72.2346,72.1151,72.2346,36656.0
2025-01-21 14:00:00,72.55,72.55,72.46,72.5,27120.0,72.2346,72.2346,72.145,72.1848,27120.0
2025-01-21 14:05:00,72.5,72.56,72.49,72.55,42223.0,72.1848,72.2445,72.1748,72.2346,42223.0
2025-01-21 14:10:00,72.54,72.56,72.47,72.48,41662.0,72.2246,72.2445,72.1549,72.1649,41662.0
2025-01-21 14:15:00,72.48,72.5,72.42,72.44,45939.0,72.1649,72.1848,72.1051,72.125,45939.0
2025-01-21 14:20:00,72.44,72.46,72.42,72.45,30036.0,72.125,72.145,72.1051,72.135,30036.0
2025-01-21 14:25:00,72.47,72.66,72.47,72.53,52395.0,72.1549,72.3441,72.1549,72.2147,52395.0
2025-01-21 14:30:00,72.54,72.56,72.42,72.43,30125.0,72.2246,72.2445,72.1051,72.1151,30125.0
2025-01-21 14:35:00,72.43,72.47,72.39,72.45,57415.0,72.1151,72.1549,72.0753,72.135,57415.0
2025-01-21 14:40:00,72.44,72.58,72.44,72.55,148346.0,72.125,72.2644,72.125,72.2346,148346.0
2025-01-21 14:45:00,72.55,72.62,72.52,72.59,81045.0,72.2346,72.3043,72.2047,72.2744,81045.0
2025-01-21 14:50:00,72.6,72.64,72.52,72.6,86628.0,72.2843,72.3242,72.2047,72.2843,86628.0
2025-01-21 14:55:00,72.61,72.65,72.59,72.64,46947.0,72.2943,72.3341,72.2744,72.3242,46947.0
2025-01-21 15:00:00,72.63,72.65,72.58,72.6,42941.0,72.3142,72.3341,72.2644,72.2843,42941.0
2025-01-21 15:05:00,72.61,72.67,72.6,72.64,39627.0,72.2943,72.354,72.2843,72.3242,39627.0
2025-01-21 15:10:00,72.64,72.64,72.57,72.61,66365.0,72.3242,72.3242,72.2545,72.2943,66365.0
2025-01-21 15:15:00,72.6,72.63,72.55,72.58,146600.0,72.2843,72.3142,72.2346,72.2644,146600.0
2025-01-21 15:20:00,72.58,72.59,72.47,72.56,47547.0,72.2644,72.2744,72.1549,72.2445,47547.0
2025-01-21 15:25:00,72.55,72.74,72.54,72.73,78889.0,72.2346,72.4237,72.2246,72.4138,78889.0
2025-01-21 15:30:00,72.75,72.76,72.68,72.7,59088.0,72.4337,72.4437,72.364,72.3839,59088.0
2025-01-21 15:35:00,72.7,72.7,72.6,72.66,78816.0,72.3839,72.3839,72.2843,72.3441,78816.0
2025-01-21 15:40:00,72.66,72.66,72.53,72.53,71541.0,72.3441,72.3441,72.2147,72.2147,71541.0
2025-01-21 15:45:00,72.54,72.67,72.49,72.55,116700.0,72.2246,72.354,72.1748,72.2346,116700.0
2025-01-21 15:50:00,72.54,72.75,72.54,72.74,130196.0,72.2246,72.4337,72.2246,72.4237,130196.0
2025-01-21 15:55:00,72.73,72.83,72.66,72.72,576852.0,72.4138,72.5133,72.3441,72.4038,576852.0
2025-01-22 09:30:00,74.82,75.7,73.22,74.92,887228.0,74.4947,75.3709,72.9017,74.5943,887228.0
2025-01-22 09:35:00,74.9,75.72,74.5,75.7,403379.0,74.5743,75.3908,74.1761,75.3709,403379.0
2025-01-22 09:40:00,75.68,76.0,75.35,75.82,238802.0,75.351,75.6696,75.0224,75.4903,238802.0
2025-01-22 09:45:00,75.86,76.55,75.86,76.29,345573.0,75.5302,76.2172,75.5302,75.9583,345573.0
2025-01-22 09:50:00,76.34,77.1,76.26,77.0,307413.0,76.0081,76.7648,75.9284,76.6652,307413.0
2025-01-22 09:55:00,77.0,77.66,76.86,76.93,306930.0,76.6652,77.3223,76.5258,76.5955,306930.0
2025-01-22 10:00:00,76.91,77.27,76.82,77.16,99117.0,76.5756,76.934,76.486,76.8245,99117.0
2025-01-22 10:05:00,77.19,77.5,76.87,76.95,168484.0,76.8544,77.163,76.5358,76.6154,168484.0
2025-01-22 10:10:00,76.95,77.25,76.77,77.05,214178.0,76.6154,76.9141,76.4362,76.715,214178.0
2025-01-22 10:15:00,77.06,77.2,76.98,77.07,111225.0,76.725,76.8643,76.6453,76.7349,111225.0
2025-01-22 10:20:00,77.04,77.1,76.52,76.8,155380.0,76.705,76.7648,76.1873,76.4661,155380.0
2025-01-22 10:25:00,76.8,77.14,76.77,77.14,67924.0,76.4661,76.8046,76.4362,76.8046,67924.0
2025-01-22 10:30:00,77.1,77.28,76.97,77.2,116567.0,76.7648,76.944,76.6353,76.8643,116567.0
2025-01-22 10:35:00,77.2,77.57,77.2,77.53,72211.0,76.8643,77.2327,76.8643,77.1929,72211.0
2025-01-22 10:40:00,77.51,77.53,76.91,77.05,112054.0,77.173,77.1929,76.5756,76.715,112054.0
2025-01-22 10:45:00,77.0,77.67,76.72,77.67,146740.0,76.6652,77.3323,76.3864,77.3323,146740.0
2025-01-22 10:50:00,77.67,77.71,77.38,77.47,235391.0,77.3323,77.3721,77.0436,77.1332,235391.0
2025-01-22 10:55:00,77.49,78.0,77.45,77.73,160887.0,77.1531,77.6609,77.1133,77.392,160887.0
2025-01-22 11:00:00,77.75,77.82,77.46,77.59,54132.0,77.412,77.4817,77.1232,77.2527,54132.0
2025-01-22 11:05:00,77.56,77.92,77.55,77.73,66024.0,77.2228,77.5812,77.2128,77.392,66024.0
2025-01-22 11:10:00,77.72,77.72,77.45,77.57,94082.0,77.3821,77.3821,77.1133,77.2327,94082.0
2025-01-22 11:15:00,77.54,77.67,77.4,77.51,204375.0,77.2029,77.3323,77.0635,77.173,204375.0
2025-01-22 11:20:00,77.5,77.63,77.23,77.63,156151.0,77.163,77.2925,76.8942,77.2925,156151.0
2025-01-22 11:25:00,77.61,77.66,77.53,77.55,56969.0,77.2726,77.3223,77.1929,77.2128,56969.0
2025-01-22 11:30:00,77.53,77.71,77.53,77.62,32877.0,77.1929,77.3721,77.1929,77.2825,32877.0
2025-01-22 11:35:00,77.61,77.66,77.33,77.57,108155.0,77.2726,77.3223,76.9938,77.2327,108155.0
2025-01-22 11:40:00,77.6,77.65,77.32,77.37,125713.0,77.2626,77.3124,76.9838,77.0336,125713.0
2025-01-22 11:45:00,77.36,77.49,77.34,77.43,57455.0,77.0237,77.1531,77.0037,77.0933,57455.0
2025-01-22 11:50:00,77.43,77.56,77.43,77.44,31452.0,77.0933,77.2228,77.0933,77.1033,31452.0
2025-01-22 11:55:00,77.43,77.53,77.19,77.21,59563.0,77.0933,77.1929,76.8544,76.8743,59563.0
2025-01-22 12:00:00,77.23,77.28,77.1,77.23,24168.0,76.8942,76.944,76.7648,76.8942,24168.0
2025-01-22 12:05:00,77.25,77.43,77.13,77.26,20306.0,76.9141,77.0933,76.7947,76.9241,20306.0
2025-01-22 12:10:00,77.24,77.36,77.09,77.19,52719.0,76.9042,77.0237,76.7548,76.8544,52719.0
2025-01-22 12:15:00,77.19,77.27,77.01,77.01,51502.0,76.8544,76.934,76.6752,76.6752,51502.0
2025-01-22 12:20:00,77.03,77.1,76.91,77.07,32193.0,76.6951,76.7648,76.5756,76.7349,32193.0
2025-01-22 12:25:00,77.05,77.09,76.96,77.04,35214.0,76.715,76.7548,76.6254,76.705,35214.0
2025-01-22 12:30:00,77.04,77.12,76.94,77.04,20095.0,76.705,76.7847,76.6055,76.705,20095.0
2025-01-22 12:35:00,77.03,77.1,76.88,77.09,113063.0,76.6951,76.7648,76.5457,76.7548,113063.0
2025-01-22 12:40:00,77.07,77.32,76.95,77.24,50118.0,76.7349,76.9838,76.6154,76.9042,50118.0
2025-01-22 12:45:00,77.26,77.31,77.14,77.21,39621.0,76.9241,76.9739,76.8046,76.8743,39621.0
2025-01-22 12:50:00,77.2,77.34,77.18,77.34,31273.0,76.8643,77.0037,76.8444,77.0037,31273.0
2025-01-22 12:55:00,77.32,77.36,77.17,77.29,36253.0,76.9838,77.0237,76.8345,76.954,36253.0
2025-01-22 13:00:00,77.29,77.32,77.04,77.06,35898.0,76.954,76.9838,76.705,76.725,35898.0
2025-01-22 13:05:00,77.08,77.26,77.05,77.25,42883.0,76.7449,76.9241,76.715,76.9141,42883.0
2025-01-22 13:10:00,77.25,77.43,77.19,77.35,36865.0,76.9141,77.0933,76.8544,77.0137,36865.0
2025-01-22 13:15:00,77.35,77.53,77.24,77.29,56226.0,77.0137,77.1929,76.9042,76.954,56226.0
2025-01-22 13:20:00,77.27,77.37,77.06,77.29,66950.0,76.934,77.0336,76.725,76.954,66950.0
2025-01-22 13:25:00,77.29,77.32,77.17,77.3,39063.0,76.954,76.9838,76.8345,76.9639,39063.0
2025-01-22 13:30:00,77.28,77.35,77.09,77.12,48788.0,76.944,77.0137,76.7548,76.7847,48788.0
2025-01-22 13:35:00,77.1,77.45,77.1,77.34,40555.0,76.7648,77.1133,76.7648,77.0037,40555.0
2025-01-22 13:40:00,77.34,77.62,77.3,77.59,28928.0,77.0037,77.2825,76.9639,77.2527,28928.0
2025-01-22 13:45:00,77.59,77.83,77.56,77.81,38561.0,77.2527,77.4916,77.2228,77.4717,38561.0
2025-01-22 13:50:00,77.82,78.0,77.8,77.95,84718.0,77.4817,77.6609,77.4617,77.6111,84718.0
2025-01-22 13:55:00,77.95,77.97,77.83,77.88,26950.0,77.6111,77.631,77.4916,77.5414,26950.0
2025-01-22 14:00:00,77.87,77.87,77.63,77.67,70999.0,77.5314,77.5314,77.2925,77.3323,70999.0
2025-01-22 14:05:00,77.67,77.72,77.51,77.64,40339.0,77.3323,77.3821,77.173,77.3024,40339.0
2025-01-22 14:10:00,77.62,77.88,77.53,77.83,86014.0,77.2825,77.5414,77.1929,77.4916,86014.0
2025-01-22 14:15:00,77.81,77.84,77.63,77.64,37482.0,77.4717,77.5016,77.2925,77.3024,37482.0
2025-01-22 14:20:00,77.65,77.69,77.57,77.66,41776.0,77.3124,77.3522,77.2327,77.3223,41776.0
2025-01-22 14:25:00,77.68,77.68,77.53,77.61,28976.0,77.3423,77.3423,77.1929,77.2726,28976.0
2025-01-22 14:30:00,77.59,77.87,77.56,77.84,52434.0,77.2527,77.5314,77.2228,77.5016,52434.0
2025-01-22 14:35:00,77.82,77.97,77.74,77.75,67481.0,77.4817,77.631,77.402,77.412,67481.0
2025-01-22 14:40:00,77.75,77.9,77.71,77.81,51081.0,77.412,77.5613,77.3721,77.4717,51081.0
2025-01-22 14:45:00,77.86,77.92,77.72,77.73,50970.0,77.5215,77.5812,77.3821,77.392,50970.0
2025-01-22 14:50:00,77.75,77.78,77.67,77.75,41033.0,77.412,77.4418,77.3323,77.412,41033.0
2025-01-22 14:55:00,77.77,77.96,77.71,77.92,109072.0,77.4319,77.621,77.3721,77.5812,109072.0
2025-01-22 15:00:00,77.9,77.92,77.76,77.91,61636.0,77.5613,77.5812,77.4219,77.5713,61636.0
2025-01-22 15:05:00,77.9,77.93,77.85,77.87,64533.0,77.5613,77.5912,77.5115,77.5314,64533.0
2025-01-22 15:10:00,77.87,78.04,77.86,77.95,75304.0,77.5314,77.7007,77.5215,77.6111,75304.0
2025-01-22 15:15:00,77.95,77.98,77.9,77.96,44319.0,77.6111,77.641,77.5613,77.621,44319.0
2025-01-22 15:20:00,77.97,77.98,77.9,77.97,42693.0,77.631,77.641,77.5613,77.631,42693.0
2025-01-22 15:25:00,77.96,78.01,77.92,77.96,70967.0,77.621,77.6708,77.5812,77.621,70967.0
2025-01-22 15:30:00,77.97,78.13,77.96,78.07,119541.0,77.631,77.7903,77.621,77.7306,119541.0
2025-01-22 15:35:00,78.06,78.25,78.02,78.05,105568.0,77.7206,77.9098,77.6808,77.7107,105568.0
2025-01-22 15:40:00,78.04,78.16,78.0,78.13,61519.0,77.7007,77.8202,77.6609,77.7903,61519.0
2025-01-22 15:45:00,78.13,78.2,78.08,78.14,87162.0,77.7903,77.86,77.7405,77.8003,87162.0
2025-01-22 15:50:00,78.13,78.13,77.86,77.88,153588.0,77.7903,77.7903,77.5215,77.5414,153588.0
2025-01-22 15:55:00,77.87,77.97,77.76,77.82,496348.0,77.5314,77.631,77.4219,77.4817,496348.0
2025-01-23 09:30:00,77.99,78.0,76.66,76.78,260521.0,77.6509,77.6609,76.3267,76.4462,260521.0
2025-01-23 09:35:00,76.78,77.71,76.68,77.71,58345.0,76.4462,77.3721,76.3466,77.3721,58345.0
2025-01-23 09:40:00,77.63,77.71,77.39,77.4,60464.0,77.2925,77.3721,77.0535,77.0635,60464.0
2025-01-23 09:45:00,77.41,77.61,77.28,77.45,70662.0,77.0734,77.2726,76.944,77.1133,70662.0
2025-01-23 09:50:00,77.46,77.72,77.31,77.72,166080.0,77.1232,77.3821,76.9739,77.3821,166080.0
2025-01-23 09:55:00,77.71,77.81,77.63,77.67,63509.0,77.3721,77.4717,77.2925,77.3323,63509.0
2025-01-23 10:00:00,77.67,77.94,77.67,77.73,204969.0,77.3323,77.6011,77.3323,77.392,204969.0
2025-01-23 10:05:00,77.73,77.94,77.73,77.86,162470.0,77.392,77.6011,77.392,77.5215,162470.0
2025-01-23 10:10:00,77.86,78.26,77.81,78.17,396334.0,77.5215,77.9197,77.4717,77.8301,396334.0
2025-01-23 10:15:00,78.15,78.21,77.89,77.92,140893.0,77.8102,77.87,77.5513,77.5812,140893.0
2025-01-23 10:20:00,77.92,78.15,77.84,78.09,75388.0,77.5812,77.8102,77.5016,77.7505,75388.0
2025-01-23 10:25:00,78.09,78.1,77.85,78.0,52951.0,77.7505,77.7604,77.5115,77.6609,52951.0
2025-01-23 10:30:00,77.97,78.36,77.93,78.3,104572.0,77.631,78.0193,77.5912,77.9596,104572.0
2025-01-23 10:35:00,78.26,78.41,78.22,78.31,88557.0,77.9197,78.0691,77.8799,77.9695,88557.0
2025-01-23 10:40:00,78.29,78.47,78.27,78.42,57184.0,77.9496,78.1288,77.9297,78.079,57184.0
2025-01-23 10:45:00,78.41,78.41,78.25,78.4,71075.0,78.0691,78.0691,77.9098,78.0591,71075.0
2025-01-23 10:50:00,78.38,78.5,78.31,78.48,64677.0,78.0392,78.1587,77.9695,78.1388,64677.0
2025-01-23 10:55:00,78.48,78.51,78.37,78.37,50211.0,78.1388,78.1687,78.0293,78.0293,50211.0
2025-01-23 11:00:00,78.38,78.52,78.38,78.45,33458.0,78.0392,78.1786,78.0392,78.1089,33458.0
2025-01-23 11:05:00,78.43,78.49,78.16,78.16,77184.0,78.089,78.1487,77.8202,77.8202,77184.0
2025-01-23 11:10:00,78.17,78.29,77.94,78.26,57139.0,77.8301,77.9496,77.6011,77.9197,57139.0
2025-01-23 11:15:00,78.27,78.34,78.22,78.3,29159.0,77.9297,77.9994,77.8799,77.9596,29159.0
2025-01-23 11:20:00,78.31,78.35,78.21,78.23,43320.0,77.9695,78.0093,77.87,77.8899,43320.0
2025-01-23 11:25:00,78.23,78.49,78.22,78.45,84255.0,77.8899,78.1487,77.8799,78.1089,84255.0
2025-01-23 11:30:00,78.45,78.55,78.37,78.49,45307.0,78.1089,78.2085,78.0293,78.1487,45307.0
2025-01-23 11:35:00,78.49,78.5,78.39,78.42,34308.0,78.1487,78.1587,78.0492,78.079,34308.0
2025-01-23 11:40:00,78.45,78.49,78.4,78.43,37240.0,78.1089,78.1487,78.0591,78.089,37240.0
2025-01-23 11:45:00,78.42,78.47,78.27,78.33,29659.0,78.079,78.1288,77.9297,77.9894,29659.0
2025-01-23 11:50:00,78.33,78.36,78.22,78.28,29188.0,77.9894,78.0193,77.8799,77.9397,29188.0
2025-01-23 11:55:00,78.28,78.34,78.24,78.3,26196.0,77.9397,77.9994,77.8998,77.9596,26196.0
2025-01-23 12:00:00,78.31,78.31,78.22,78.25,32465.0,77.9695,77.9695,77.8799,77.9098,32465.0
2025-01-23 12:05:00,78.24,78.39,78.24,78.3,47499.0,77.8998,78.0492,77.8998,77.9596,47499.0
2025-01-23 12:10:00,78.31,78.38,78.3,78.36,21986.0,77.9695,78.0392,77.9596,78.0193,21986.0
2025-01-23 12:15:00,78.37,78.38,78.31,78.33,28581.0,78.0293,78.0392,77.9695,77.9894,28581.0
2025-01-23 12:20:00,78.33,78.46,78.3,78.44,58396.0,77.9894,78.1189,77.9596,78.099,58396.0
2025-01-23 12:25:00,78.44,78.45,78.37,78.45,41916.0,78.099,78.1089,78.0293,78.1089,41916.0
2025-01-23 12:30:00,78.47,78.5,78.32,78.36,30787.0,78.1288,78.1587,77.9795,78.0193,30787.0
2025-01-23 12:35:00,78.37,78.42,78.27,78.4,48820.0,78.0293,78.079,77.9297,78.0591,48820.0
2025-01-23 12:40:00,78.4,78.49,78.38,78.44,43266.0,78.0591,78.1487,78.0392,78.099,43266.0
2025-01-23 12:45:00,78.44,78.57,78.44,78.5,47794.0,78.099,78.2284,78.099,78.1587,47794.0
2025-01-23 12:50:00,78.51,78.6,78.5,78.53,13728.0,78.1687,78.2583,78.1587,78.1886,13728.0
2025-01-23 12:55:00,78.52,78.56,78.42,78.45,17767.0,78.1786,78.2184,78.079,78.1089,17767.0
2025-01-23 13:00:00,78.45,78.55,78.45,78.51,33742.0,78.1089,78.2085,78.1089,78.1687,33742.0
2025-01-23 13:05:00,78.52,78.61,78.51,78.51,29197.0,78.1786,78.2682,78.1687,78.1687,29197.0
2025-01-23 13:10:00,78.52,78.53,78.47,78.48,20234.0,78.1786,78.1886,78.1288,78.1388,20234.0
2025-01-23 13:15:00,78.47,78.57,78.46,78.5,49937.0,78.1288,78.2284,78.1189,78.1587,49937.0
2025-01-23 13:20:00,78.5,78.5,78.36,78.44,20750.0,78.1587,78.1587,78.0193,78.099,20750.0
2025-01-23 13:25:00,78.43,78.44,78.27,78.33,29393.0,78.089,78.099,77.9297,77.9894,29393.0
2025-01-23 13:30:00,78.33,78.51,78.33,78.51,20170.0,77.9894,78.1687,77.9894,78.1687,20170.0
2025-01-23 13:35:00,78.49,78.49,78.45,78.48,23198.0,78.1487,78.1487,78.1089,78.1388,23198.0
2025-01-23 13:40:00,78.48,78.6,78.42,78.6,31428.0,78.1388,78.2583,78.079,78.2583,31428.0
2025-01-23 13:45:00,78.6,78.69,78.58,78.68,57652.0,78.2583,78.3479,78.2383,78.3379,57652.0
2025-01-23 13:50:00,78.68,78.76,78.62,78.76,93182.0,78.3379,78.4176,78.2782,78.4176,93182.0
2025-01-23 13:55:00,78.76,78.82,78.6,78.6,41747.0,78.4176,78.4773,78.2583,78.2583,41747.0
2025-01-23 14:00:00,78.59,78.61,78.49,78.5,33349.0,78.2483,78.2682,78.1487,78.1587,33349.0
2025-01-23 14:05:00,78.49,78.58,78.42,78.57,37085.0,78.1487,78.2383,78.079,78.2284,37085.0
2025-01-23 14:10:00,78.57,78.6,78.49,78.52,38245.0,78.2284,78.2583,78.1487,78.1786,38245.0
2025-01-23 14:15:00,78.52,78.55,78.48,78.5,21543.0,78.1786,78.2085,78.1388,78.1587,21543.0
2025-01-23 14:20:00,78.49,78.57,78.46,78.57,23271.0,78.1487,78.2284,78.1189,78.2284,23271.0
2025-01-23 14:25:00,78.58,78.64,78.52,78.55,38236.0,78.2383,78.2981,78.1786,78.2085,38236.0
2025-01-23 14:30:00,78.55,78.6,78.52,78.55,33934.0,78.2085,78.2583,78.1786,78.2085,33934.0
2025-01-23 14:35:00,78.56,78.57,78.48,78.53,25319.0,78.2184,78.2284,78.1388,78.1886,25319.0
2025-01-23 14:40:00,78.53,78.58,78.41,78.49,28907.0,78.1886,78.2383,78.0691,78.1487,28907.0
2025-01-23 14:45:00,78.49,78.51,78.36,78.36,20776.0,78.1487,78.1687,78.0193,78.0193,20776.0
2025-01-23 14:50:00,78.35,78.38,78.3,78.35,29227.0,78.0093,78.0392,77.9596,78.0093,29227.0
2025-01-23 14:55:00,78.35,78.45,78.32,78.44,55042.0,78.0093,78.1089,77.9795,78.099,55042.0
2025-01-23 15:00:00,78.43,78.52,78.43,78.51,33791.0,78.089,78.1786,78.089,78.1687,33791.0
2025-01-23 15:05:00,78.5,78.5,78.4,78.41,32046.0,78.1587,78.1587,78.0591,78.0691,32046.0
2025-01-23 15:10:00,78.41,78.43,78.33,78.34,44316.0,78.0691,78.089,77.9894,77.9994,44316.0
2025-01-23 15:15:00,78.33,78.37,78.27,78.31,33624.0,77.9894,78.0293,77.9297,77.9695,33624.0
2025-01-23 15:20:00,78.31,78.32,78.19,78.24,74372.0,77.9695,77.9795,77.85,77.8998,74372.0
2025-01-23 15:25:00,78.25,78.3,78.19,78.3,42051.0,77.9098,77.9596,77.85,77.9596,42051.0
2025-01-23 15:30:00,78.29,78.3,78.16,78.17,50200.0,77.9496,77.9596,77.8202,77.8301,50200.0
2025-01-23 15:35:00,78.17,78.22,78.11,78.19,80344.0,77.8301,77.8799,77.7704,77.85,80344.0
2025-01-23 15:40:00,78.2,78.27,78.1,78.25,53031.0,77.86,77.9297,77.7604,77.9098,53031.0
2025-01-23 15:45:00,78.24,78.3,78.17,78.23,69188.0,77.8998,77.9596,77.8301,77.8899,69188.0
2025-01-23 15:50:00,78.23,78.58,78.23,78.58,163119.0,77.8899,78.2383,77.8899,78.2383,163119.0
2025-01-23 15:55:00,78.58,78.61,78.49,78.54,379175.0,78.2383,78.2682,78.1487,78.1985,379175.0
2025-01-24 09:30:00,79.0,79.39,78.83,78.91,196906.0,78.6565,79.0448,78.4873,78.5669,196906.0
2025-01-24 09:35:00,78.96,78.96,78.19,78.28,72168.0,78.6167,78.6167,77.85,77.9397,72168.0
2025-01-24 09:40:00,78.23,78.38,77.99,78.08,79881.0,77.8899,78.0392,77.6509,77.7405,79881.0
2025-01-24 09:45:00,78.13,78.43,78.13,78.21,58495.0,77.7903,78.089,77.7903,77.87,58495.0
2025-01-24 09:50:00,78.23,78.34,78.18,78.21,34056.0,77.8899,77.9994,77.8401,77.87,34056.0
2025-01-24 09:55:00,78.23,78.41,78.16,78.37,43976.0,77.8899,78.0691,77.8202,78.0293,43976.0
2025-01-24 10:00:00,78.39,78.39,77.88,77.88,54391.0,78.0492,78.0492,77.5414,77.5414,54391.0
2025-01-24 10:05:00,77.91,78.06,77.84,78.02,75602.0,77.5713,77.7206,77.5016,77.6808,75602.0
2025-01-24 10:10:00,78.03,78.15,77.97,77.98,38761.0,77.6907,77.8102,77.631,77.641,38761.0
2025-01-24 10:15:00,77.97,77.99,77.82,77.97,49019.0,77.631,77.6509,77.4817,77.631,49019.0
2025-01-24 10:20:00,77.98,78.05,77.86,77.93,67366.0,77.641,77.7107,77.5215,77.5912,67366.0
2025-01-24 10:25:00,77.95,78.02,77.86,78.01,47274.0,77.6111,77.6808,77.5215,77.6708,47274.0
2025-01-24 10:30:00,77.99,78.11,77.83,77.84,35434.0,77.6509,77.7704,77.4916,77.5016,35434.0
2025-01-24 10:35:00,77.83,77.98,77.75,77.88,40248.0,77.4916,77.641,77.412,77.5414,40248.0
2025-01-24 10:40:00,77.91,78.06,77.91,78.01,37698.0,77.5713,77.7206,77.5713,77.6708,37698.0
2025-01-24 10:45:00,78.03,78.03,77.72,77.8,39594.0,77.6907,77.6907,77.3821,77.4617,39594.0
2025-01-24 10:50:00,77.81,77.81,77.74,77.74,24575.0,77.4717,77.4717,77.402,77.402,24575.0
2025-01-24 10:55:00,77.76,77.77,77.68,77.7,29334.0,77.4219,77.4319,77.3423,77.3622,29334.0
2025-01-24 11:00:00,77.7,77.73,77.55,77.56,23292.0,77.3622,77.392,77.2128,77.2228,23292.0
2025-01-24 11:05:00,77.57,77.82,77.56,77.76,37424.0,77.2327,77.4817,77.2228,77.4219,37424.0
2025-01-24 11:10:00,77.78,77.83,77.7,77.79,22235.0,77.4418,77.4916,77.3622,77.4518,22235.0
2025-01-24 11:15:00,77.8,77.94,77.76,77.94,23757.0,77.4617,77.6011,77.4219,77.6011,23757.0
2025-01-24 11:20:00,77.93,78.0,77.82,77.87,26419.0,77.5912,77.6609,77.4817,77.5314,26419.0
2025-01-24 11:25:00,77.88,77.97,77.81,77.96,25073.0,77.5414,77.631,77.4717,77.621,25073.0
2025-01-24 11:30:00,77.96,77.97,77.86,77.87,19756.0,77.621,77.631,77.5215,77.5314,19756.0
2025-01-24 11:35:00,77.86,77.92,77.83,77.87,18770.0,77.5215,77.5812,77.4916,77.5314,18770.0
2025-01-24 11:40:00,77.86,77.91,77.84,77.87,22683.0,77.5215,77.5713,77.5016,77.5314,22683.0
2025-01-24 11:45:00,77.86,77.89,77.83,77.85,25278.0,77.5215,77.5513,77.4916,77.5115,25278.0
2025-01-24 11:50:00,77.85,77.93,77.85,77.9,18225.0,77.5115,77.5912,77.5115,77.5613,18225.0
2025-01-24 11:55:00,77.91,77.91,77.81,77.86,23029.0,77.5713,77.5713,77.4717,77.5215,23029.0
2025-01-24 12:00:00,77.86,77.89,77.82,77.84,26002.0,77.5215,77.5513,77.4817,77.5016,26002.0
2025-01-24 12:05:00,77.85,77.88,77.8,77.83,37145.0,77.5115,77.5414,77.4617,77.4916,37145.0
2025-01-24 12:10:00,77.84,77.96,77.8,77.96,22837.0,77.5016,77.621,77.4617,77.621,22837.0
2025-01-24 12:15:00,77.96,78.06,77.94,78.05,39724.0,77.621,77.7206,77.6011,77.7107,39724.0
2025-01-24 12:20:00,78.04,78.08,78.02,78.02,21694.0,77.7007,77.7405,77.6808,77.6808,21694.0
2025-01-24 12:25:00,78.02,78.1,77.93,77.94,23625.0,77.6808,77.7604,77.5912,77.6011,23625.0
2025-01-24 12:30:00,77.95,78.03,77.94,78.01,11074.0,77.6111,77.6907,77.6011,77.6708,11074.0
2025-01-24 12:35:00,78.01,78.01,77.79,77.8,18330.0,77.6708,77.6708,77.4518,77.4617,18330.0
2025-01-24 12:40:00,77.79,77.83,77.74,77.76,25760.0,77.4518,77.4916,77.402,77.4219,25760.0
2025-01-24 12:45:00,77.77,77.79,77.74,77.75,11687.0,77.4319,77.4518,77.402,77.412,11687.0
2025-01-24 12:50:00,77.75,77.79,77.7,77.79,38632.0,77.412,77.4518,77.3622,77.4518,38632.0
2025-01-24 12:55:00,77.78,77.78,77.6,77.62,77798.0,77.4418,77.4418,77.2626,77.2825,77798.0
2025-01-24 13:00:00,77.64,77.75,77.61,77.75,24423.0,77.3024,77.412,77.2726,77.412,24423.0
2025-01-24 13:05:00,77.74,77.75,77.64,77.7,21455.0,77.402,77.412,77.3024,77.3622,21455.0
2025-01-24 13:10:00,77.69,77.7,77.55,77.63,22152.0,77.3522,77.3622,77.2128,77.2925,22152.0
2025-01-24 13:15:00,77.63,77.65,77.52,77.52,13315.0,77.2925,77.3124,77.183,77.183,13315.0
2025-01-24 13:20:00,77.51,77.54,77.44,77.45,20607.0,77.173,77.2029,77.1033,77.1133,20607.0
2025-01-24 13:25:00,77.43,77.53,77.43,77.48,16115.0,77.0933,77.1929,77.0933,77.1431,16115.0
2025-01-24 13:30:00,77.51,77.6,77.47,77.47,14438.0,77.173,77.2626,77.1332,77.1332,14438.0
2025-01-24 13:35:00,77.47,77.48,77.38,77.4,35109.0,77.1332,77.1431,77.0436,77.0635,35109.0
2025-01-24 13:40:00,77.4,77.4,77.31,77.33,14363.0,77.0635,77.0635,76.9739,76.9938,14363.0
2025-01-24 13:45:00,77.32,77.42,77.3,77.37,18811.0,76.9838,77.0834,76.9639,77.0336,18811.0
2025-01-24 13:50:00,77.38,77.48,77.38,77.39,16274.0,77.0436,77.1431,77.0436,77.0535,16274.0
2025-01-24 13:55:00,77.37,77.39,77.2,77.23,18537.0,77.0336,77.0535,76.8643,76.8942,18537.0
2025-01-24 14:00:00,77.23,77.35,77.22,77.25,33850.0,76.8942,77.0137,76.8843,76.9141,33850.0
2025-01-24 14:05:00,77.25,77.3,77.19,77.27,86560.0,76.9141,76.9639,76.8544,76.934,86560.0
2025-01-24 14:10:00,77.27,77.38,77.23,77.31,50593.0,76.934,77.0436,76.8942,76.9739,50593.0
2025-01-24 14:15:00,77.31,77.31,77.11,77.11,21598.0,76.9739,76.9739,76.7747,76.7747,21598.0
2025-01-24 14:20:00,77.12,77.21,77.1,77.17,50076.0,76.7847,76.8743,76.7648,76.8345,50076.0
2025-01-24 14:25:00,77.17,77.23,77.11,77.11,40549.0,76.8345,76.8942,76.7747,76.7747,40549.0
2025-01-24 14:30:00,77.1,77.12,77.04,77.11,53036.0,76.7648,76.7847,76.705,76.7747,53036.0
2025-01-24 14:35:00,77.1,77.27,77.1,77.2,26548.0,76.7648,76.934,76.7648,76.8643,26548.0
2025-01-24 14:40:00,77.21,77.25,77.15,77.16,22020.0,76.8743,76.9141,76.8146,76.8245,22020.0
2025-01-24 14:45:00,77.15,77.21,77.14,77.21,29461.0,76.8146,76.8743,76.8046,76.8743,29461.0
2025-01-24 14:50:00,77.21,77.26,77.2,77.23,26347.0,76.8743,76.9241,76.8643,76.8942,26347.0
2025-01-24 14:55:00,77.23,77.25,77.08,77.12,42794.0,76.8942,76.9141,76.7449,76.7847,42794.0
2025-01-24 15:00:00,77.12,77.19,77.11,77.19,30834.0,76.7847,76.8544,76.7747,76.8544,30834.0
2025-01-24 15:05:00,77.19,77.21,77.07,77.07,37124.0,76.8544,76.8743,76.7349,76.7349,37124.0
2025-01-24 15:10:00,77.07,77.13,77.06,77.09,29545.0,76.7349,76.7947,76.725,76.7548,29545.0
2025-01-24 15:15:00,77.09,77.09,76.99,77.0,43124.0,76.7548,76.7548,76.6553,76.6652,43124.0
2025-01-24 15:20:00,77.0,77.07,76.97,77.06,40911.0,76.6652,76.7349,76.6353,76.725,40911.0
2025-01-24 15:25:00,77.06,77.09,77.02,77.08,38009.0,76.725,76.7548,76.6851,76.7449,38009.0
2025-01-24 15:30:00,77.08,77.1,76.97,76.97,43979.0,76.7449,76.7648,76.6353,76.6353,43979.0
2025-01-24 15:35:00,76.98,77.04,76.97,76.98,47364.0,76.6453,76.705,76.6353,76.6453,47364.0
2025-01-24 15:40:00,76.98,77.05,76.92,77.01,48896.0,76.6453,76.715,76.5856,76.6752,48896.0
2025-01-24 15:45:00,77.01,77.09,76.96,77.02,70168.0,76.6752,76.7548,76.6254,76.6851,70168.0
2025-01-24 15:50:00,77.03,77.21,77.03,77.17,153339.0,76.6951,76.8743,76.6951,76.8345,153339.0
2025-01-24 15:55:00,77.16,77.2,77.01,77.18,432299.0,76.8245,76.8643,76.6752,76.8444,432299.0
2025-01-27 09:30:00,70.97,72.75,70.97,72.1,861097.0,70.6614,72.4337,70.6614,71.7865,861097.0
2025-01-27 09:35:00,71.98,71.99,70.29,70.35,411978.0,71.667,71.677,69.9844,70.0441,411978.0
2025-01-27 09:40:00,70.38,70.51,69.82,70.03,477382.0,70.074,70.2034,69.5164,69.7255,477382.0
2025-01-27 09:45:00,70.0,71.06,69.91,70.21,243066.0,69.6957,70.751,69.606,69.9047,243066.0
2025-01-27 09:50:00,70.26,70.66,70.13,70.29,215676.0,69.9545,70.3528,69.8251,69.9844,215676.0
2025-01-27 09:55:00,70.29,70.7,70.29,70.48,193221.0,69.9844,70.3926,69.9844,70.1736,193221.0
2025-01-27 10:00:00,70.48,70.72,69.86,69.86,197951.0,70.1736,70.4125,69.5563,69.5563,197951.0
2025-01-27 10:05:00,69.9,70.07,69.39,69.73,187071.0,69.5961,69.7653,69.0883,69.4268,187071.0
2025-01-27 10:10:00,69.73,70.15,69.67,69.99,110193.0,69.4268,69.845,69.3671,69.6857,110193.0
2025-01-27 10:15:00,69.99,70.21,69.54,69.56,122569.0,69.6857,69.9047,69.2377,69.2576,122569.0
2025-01-27 10:20:00,69.55,69.8,69.39,69.78,99673.0,69.2476,69.4965,69.0883,69.4766,99673.0
2025-01-27 10:25:00,69.78,69.78,69.41,69.51,115320.0,69.4766,69.4766,69.1082,69.2078,115320.0
2025-01-27 10:30:00,69.55,69.56,69.17,69.3,106073.0,69.2476,69.2576,68.8693,68.9987,106073.0
2025-01-27 10:35:00,69.38,69.38,68.98,69.17,179174.0,69.0783,69.0783,68.6801,68.8693,179174.0
2025-01-27 10:40:00,69.2,69.39,68.99,69.19,153867.0,68.8991,69.0883,68.69,68.8892,153867.0
2025-01-27 10:45:00,69.23,69.45,69.13,69.18,123207.0,68.929,69.148,68.8294,68.8792,123207.0
2025-01-27 10:50:00,69.19,69.35,68.84,69.0,88778.0,68.8892,69.0485,68.5407,68.7,88778.0
2025-01-27 10:55:00,69.01,69.05,68.81,68.99,112397.0,68.71,68.7498,68.5108,68.69,112397.0
2025-01-27 11:00:00,68.99,69.16,68.82,69.16,119799.0,68.69,68.8593,68.5208,68.8593,119799.0
2025-01-27 11:05:00,69.16,69.51,68.93,69.02,153007.0,68.8593,69.2078,68.6303,68.7199,153007.0
2025-01-27 11:10:00,69.02,69.17,68.83,68.94,72616.0,68.7199,68.8693,68.5307,68.6403,72616.0
2025-01-27 11:15:00,68.91,69.06,68.72,68.98,63585.0,68.6104,68.7597,68.4212,68.6801,63585.0
2025-01-27 11:20:00,68.94,68.97,68.63,68.82,104854.0,68.6403,68.6701,68.3316,68.5208,104854.0
2025-01-27 11:25:00,68.81,68.96,68.42,68.48,230816.0,68.5108,68.6602,68.1225,68.1823,230816.0
2025-01-27 11:30:00,68.48,68.68,68.3,68.36,79981.0,68.1823,68.3814,68.003,68.0628,79981.0
2025-01-27 11:35:00,68.36,68.41,67.74,67.88,171170.0,68.0628,68.1126,67.4455,67.5849,171170.0
2025-01-27 11:40:00,67.84,68.13,67.82,67.86,96059.0,67.545,67.8338,67.5251,67.565,96059.0
2025-01-27 11:45:00,67.86,68.14,67.79,67.83,168786.0,67.565,67.8437,67.4953,67.5351,168786.0
2025-01-27 11:50:00,67.83,67.86,67.54,67.66,116310.0,67.5351,67.565,67.2463,67.3658,116310.0
2025-01-27 11:55:00,67.67,68.18,67.67,68.16,127705.0,67.3758,67.8836,67.3758,67.8637,127705.0
2025-01-27 12:00:00,68.17,68.44,68.1,68.3,94567.0,67.8736,68.1424,67.8039,68.003,94567.0
2025-01-27 12:05:00,68.31,68.36,68.02,68.15,135227.0,68.013,68.0628,67.7243,67.8537,135227.0
2025-01-27 12:10:00,68.14,68.31,67.95,67.95,52250.0,67.8437,68.013,67.6546,67.6546,52250.0
2025-01-27 12:15:00,67.98,68.21,67.94,68.05,65171.0,67.6844,67.9134,67.6446,67.7541,65171.0
2025-01-27 12:20:00,68.03,68.28,67.88,68.2,96100.0,67.7342,67.9831,67.5849,67.9035,96100.0
2025-01-27 12:25:00,68.21,68.22,67.94,68.2,138406.0,67.9134,67.9234,67.6446,67.9035,138406.0
2025-01-27 12:30:00,68.2,68.2,67.99,68.03,52089.0,67.9035,67.9035,67.6944,67.7342,52089.0
2025-01-27 12:35:00,68.03,68.13,67.9,68.03,116217.0,67.7342,67.8338,67.6048,67.7342,116217.0
2025-01-27 12:40:00,68.02,68.06,67.81,67.88,77282.0,67.7243,67.7641,67.5152,67.5849,77282.0
2025-01-27 12:45:00,67.87,67.94,67.65,67.72,93865.0,67.5749,67.6446,67.3559,67.4256,93865.0
2025-01-27 12:50:00,67.71,67.76,67.56,67.56,83892.0,67.4156,67.4654,67.2663,67.2663,83892.0
2025-01-27 12:55:00,67.58,67.6,67.25,67.3,75206.0,67.2862,67.3061,66.9576,67.0074,75206.0
2025-01-27 13:00:00,67.3,67.51,67.28,67.37,88690.0,67.0074,67.2165,66.9875,67.0771,88690.0
2025-01-27 13:05:00,67.38,67.57,67.21,67.22,90282.0,67.087,67.2762,66.9178,66.9277,90282.0
2025-01-27 13:10:00,67.23,67.35,67.11,67.12,64531.0,66.9377,67.0572,66.8182,66.8282,64531.0
2025-01-27 13:15:00,67.13,67.19,66.62,66.66,160043.0,66.8381,66.8979,66.3303,66.3702,160043.0
2025-01-27 13:20:00,66.68,66.84,66.62,66.74,54610.0,66.3901,66.5494,66.3303,66.4498,54610.0
2025-01-27 13:25:00,66.72,66.73,66.46,66.47,62850.0,66.4299,66.4399,66.171,66.181,62850.0
2025-01-27 13:30:00,66.5,66.59,66.47,66.55,72314.0,66.2109,66.3005,66.181,66.2607,72314.0
2025-01-27 13:35:00,66.55,66.77,66.44,66.46,141472.0,66.2607,66.4797,66.1511,66.171,141472.0
2025-01-27 13:40:00,66.48,66.65,66.4,66.42,102266.0,66.191,66.3602,66.1113,66.1312,102266.0
2025-01-27 13:45:00,66.42,66.45,66.19,66.19,211894.0,66.1312,66.1611,65.9022,65.9022,211894.0
2025-01-27 13:50:00,66.19,66.21,66.05,66.13,82428.0,65.9022,65.9221,65.7628,65.8425,82428.0
2025-01-27 13:55:00,66.12,66.14,65.86,65.91,260593.0,65.8325,65.8524,65.5737,65.6234,260593.0
2025-01-27 14:00:00,65.9,66.02,65.77,65.79,110940.0,65.6135,65.733,65.484,65.504,110940.0
2025-01-27 14:05:00,65.78,66.08,65.67,66.03,107682.0,65.494,65.7927,65.3845,65.7429,107682.0
2025-01-27 14:10:00,66.03,66.1,66.0,66.07,65873.0,65.7429,65.8126,65.713,65.7827,65873.0
2025-01-27 14:15:00,66.08,66.2,66.0,66.12,271692.0,65.7927,65.9122,65.713,65.8325,271692.0
2025-01-27 14:20:00,66.12,66.26,66.05,66.15,391657.0,65.8325,65.9719,65.7628,65.8624,391657.0
2025-01-27 14:25:00,66.14,66.2,66.06,66.12,88167.0,65.8524,65.9122,65.7728,65.8325,88167.0
2025-01-27 14:30:00,66.12,66.25,66.05,66.2,278460.0,65.8325,65.962,65.7628,65.9122,278460.0
2025-01-27 14:35:00,66.2,66.33,66.16,66.27,249138.0,65.9122,66.0416,65.8723,65.9819,249138.0
2025-01-27 14:40:00,66.27,66.3,66.1,66.12,120825.0,65.9819,66.0117,65.8126,65.8325,120825.0
2025-01-27 14:45:00,66.12,66.13,65.98,65.99,166616.0,65.8325,65.8425,65.6931,65.7031,166616.0
2025-01-27 14:50:00,65.98,66.28,65.93,66.25,307761.0,65.6931,65.9918,65.6433,65.962,307761.0
2025-01-27 14:55:00,66.25,66.3,66.2,66.25,183647.0,65.962,66.0117,65.9122,65.962,183647.0
2025-01-27 15:00:00,66.25,66.29,66.14,66.19,247341.0,65.962,66.0018,65.8524,65.9022,247341.0
2025-01-27 15:05:00,66.19,66.2,65.98,66.05,299557.0,65.9022,65.9122,65.6931,65.7628,299557.0
2025-01-27 15:10:00,66.05,66.3,66.02,66.19,176380.0,65.7628,66.0117,65.733,65.9022,176380.0
2025-01-27 15:15:00,66.18,66.26,66.0,66.2,206290.0,65.8923,65.9719,65.713,65.9122,206290.0
2025-01-27 15:20:00,66.2,66.43,66.19,66.42,357233.0,65.9122,66.1412,65.9022,66.1312,357233.0
2025-01-27 15:25:00,66.41,66.41,66.19,66.37,199336.0,66.1213,66.1213,65.9022,66.0814,199336.0
2025-01-27 15:30:00,66.38,66.71,66.32,66.53,502755.0,66.0914,66.42,66.0317,66.2407,502755.0
2025-01-27 15:35:00,66.55,67.53,66.49,67.42,280388.0,66.2607,67.2364,66.2009,67.1269,280388.0
2025-01-27 15:40:00,67.43,68.05,67.41,68.03,393555.0,67.1368,67.7541,67.1169,67.7342,393555.0
2025-01-27 15:45:00,68.03,68.17,67.67,67.77,369793.0,67.7342,67.8736,67.3758,67.4753,369793.0
2025-01-27 15:50:00,67.76,67.77,67.38,67.63,465387.0,67.4654,67.4753,67.087,67.336,465387.0
2025-01-27 15:55:00,67.64,67.64,67.32,67.51,1098885.0,67.3459,67.3459,67.0273,67.2165,1098885.0
2025-01-28 09:30:00,68.87,68.93,67.26,67.87,537745.0,68.5706,68.6303,66.9676,67.5749,537745.0
2025-01-28 09:35:00,67.84,67.89,66.82,67.25,176741.0,67.545,67.5948,66.5295,66.9576,176741.0
2025-01-28 09:40:00,67.25,67.47,66.78,66.98,211778.0,66.9576,67.1767,66.4897,66.6888,211778.0
2025-01-28 09:45:00,66.95,67.0,66.37,66.92,223973.0,66.6589,66.7087,66.0814,66.629,223973.0
2025-01-28 09:50:00,66.92,67.07,66.71,67.02,147297.0,66.629,66.7784,66.42,66.7286,147297.0
2025-01-28 09:55:00,67.05,67.42,67.03,67.41,137562.0,66.7585,67.1269,66.7386,67.1169,137562.0
2025-01-28 10:00:00,67.4,68.13,67.4,68.09,157106.0,67.107,67.8338,67.107,67.794,157106.0
2025-01-28 10:05:00,68.1,68.24,67.89,67.9,186238.0,67.8039,67.9433,67.5948,67.6048,186238.0
2025-01-28 10:10:00,67.89,68.7,67.88,68.69,114953.0,67.5948,68.4013,67.5849,68.3913,114953.0
2025-01-28 10:15:00,68.65,68.67,68.31,68.36,120952.0,68.3515,68.3714,68.013,68.0628,120952.0
2025-01-28 10:20:00,68.34,68.47,68.15,68.34,98193.0,68.0429,68.1723,67.8537,68.0429,98193.0
2025-01-28 10:25:00,68.34,68.4,68.17,68.37,67557.0,68.0429,68.1026,67.8736,68.0727,67557.0
2025-01-28 10:30:00,68.35,68.49,68.25,68.32,148148.0,68.0528,68.1922,67.9533,68.023,148148.0
2025-01-28 10:35:00,68.31,68.55,68.26,68.26,99828.0,68.013,68.252,67.9632,67.9632,99828.0
2025-01-28 10:40:00,68.26,68.34,68.06,68.2,69047.0,67.9632,68.0429,67.7641,67.9035,69047.0
2025-01-28 10:45:00,68.19,68.2,67.93,68.06,70289.0,67.8935,67.9035,67.6347,67.7641,70289.0
2025-01-28 10:50:00,68.08,68.15,67.85,67.87,55828.0,67.784,67.8537,67.555,67.5749,55828.0
2025-01-28 10:55:00,67.89,68.18,67.89,67.93,93639.0,67.5948,67.8836,67.5948,67.6347,93639.0
2025-01-28 11:00:00,67.93,68.23,67.78,68.23,128605.0,67.6347,67.9333,67.4853,67.9333,128605.0
2025-01-28 11:05:00,68.25,68.26,67.99,68.08,65742.0,67.9533,67.9632,67.6944,67.784,65742.0
2025-01-28 11:10:00,68.08,68.22,68.01,68.08,78160.0,67.784,67.9234,67.7143,67.784,78160.0
2025-01-28 11:15:00,68.08,68.23,68.04,68.04,49063.0,67.784,67.9333,67.7442,67.7442,49063.0
2025-01-28 11:20:00,68.04,68.13,67.93,67.93,68366.0,67.7442,67.8338,67.6347,67.6347,68366.0
2025-01-28 11:25:00,67.93,67.93,67.72,67.87,108542.0,67.6347,67.6347,67.4256,67.5749,108542.0
2025-01-28 11:30:00,67.86,67.9,67.8,67.85,58612.0,67.565,67.6048,67.5052,67.555,58612.0
2025-01-28 11:35:00,67.86,67.96,67.74,67.95,58514.0,67.565,67.6645,67.4455,67.6546,58514.0
2025-01-28 11:40:00,67.95,67.95,67.62,67.81,77769.0,67.6546,67.6546,67.326,67.5152,77769.0
2025-01-28 11:45:00,67.81,67.83,67.72,67.78,38238.0,67.5152,67.5351,67.4256,67.4853,38238.0
2025-01-28 11:50:00,67.78,67.78,67.45,67.58,31243.0,67.4853,67.4853,67.1567,67.2862,31243.0
2025-01-28 11:55:00,67.57,67.62,67.5,67.59,237204.0,67.2762,67.326,67.2065,67.2961,237204.0
2025-01-28 12:00:00,67.59,67.65,67.5,67.62,40141.0,67.2961,67.3559,67.2065,67.326,40141.0
2025-01-28 12:05:00,67.62,67.72,67.59,67.69,28682.0,67.326,67.4256,67.2961,67.3957,28682.0
2025-01-28 12:10:00,67.7,67.82,67.69,67.79,31419.0,67.4057,67.5251,67.3957,67.4953,31419.0
2025-01-28 12:15:00,67.78,67.81,67.68,67.75,27463.0,67.4853,67.5152,67.3857,67.4554,27463.0
2025-01-28 12:20:00,67.74,67.74,67.52,67.55,33332.0,67.4455,67.4455,67.2264,67.2563,33332.0
2025-01-28 12:25:00,67.56,67.64,67.44,67.64,34805.0,67.2663,67.3459,67.1468,67.3459,34805.0
2025-01-28 12:30:00,67.63,67.69,67.55,67.57,59239.0,67.336,67.3957,67.2563,67.2762,59239.0
2025-01-28 12:35:00,67.57,67.61,67.53,67.56,42547.0,67.2762,67.316,67.2364,67.2663,42547.0
2025-01-28 12:40:00,67.56,67.6,67.51,67.59,28541.0,67.2663,67.3061,67.2165,67.2961,28541.0
2025-01-28 12:45:00,67.59,67.6,67.47,67.48,53943.0,67.2961,67.3061,67.1767,67.1866,53943.0
2025-01-28 12:50:00,67.5,67.75,67.49,67.75,29365.0,67.2065,67.4554,67.1966,67.4554,29365.0
2025-01-28 12:55:00,67.75,67.88,67.72,67.81,32668.0,67.4554,67.5849,67.4256,67.5152,32668.0
2025-01-28 13:00:00,67.82,67.94,67.79,67.9,32592.0,67.5251,67.6446,67.4953,67.6048,32592.0
2025-01-28 13:05:00,67.89,67.94,67.84,67.9,38395.0,67.5948,67.6446,67.545,67.6048,38395.0
2025-01-28 13:10:00,67.91,68.06,67.88,68.04,37375.0,67.6147,67.7641,67.5849,67.7442,37375.0
2025-01-28 13:15:00,68.05,68.27,68.04,68.26,36693.0,67.7541,67.9732,67.7442,67.9632,36693.0
2025-01-28 13:20:00,68.26,68.32,68.19,68.3,97543.0,67.9632,68.023,67.8935,68.003,97543.0
2025-01-28 13:25:00,68.3,68.31,68.19,68.24,67344.0,68.003,68.013,67.8935,67.9433,67344.0
2025-01-28 13:30:00,68.23,68.39,68.2,68.36,45003.0,67.9333,68.0927,67.9035,68.0628,45003.0
2025-01-28 13:35:00,68.36,68.43,68.28,68.28,33784.0,68.0628,68.1325,67.9831,67.9831,33784.0
2025-01-28 13:40:00,68.28,68.34,68.24,68.31,35434.0,67.9831,68.0429,67.9433,68.013,35434.0
2025-01-28 13:45:00,68.31,68.32,68.23,68.26,39877.0,68.013,68.023,67.9333,67.9632,39877.0
2025-01-28 13:50:00,68.25,68.27,68.2,68.2,24723.0,67.9533,67.9732,67.9035,67.9035,24723.0
2025-01-28 13:55:00,68.2,68.29,68.16,68.16,30758.0,67.9035,67.9931,67.8637,67.8637,30758.0
2025-01-28 14:00:00,68.16,68.27,68.12,68.23,47952.0,67.8637,67.9732,67.8238,67.9333,47952.0
2025-01-28 14:05:00,68.23,68.32,68.19,68.3,41342.0,67.9333,68.023,67.8935,68.003,41342.0
2025-01-28 14:10:00,68.3,68.36,68.29,68.35,34543.0,68.003,68.0628,67.9931,68.0528,34543.0
2025-01-28 14:15:00,68.34,68.49,68.32,68.47,59972.0,68.0429,68.1922,68.023,68.1723,59972.0
2025-01-28 14:20:00,68.47,68.68,68.44,68.65,47852.0,68.1723,68.3814,68.1424,68.3515,47852.0
2025-01-28 14:25:00,68.65,68.66,68.49,68.55,75659.0,68.3515,68.3615,68.1922,68.252,75659.0
2025-01-28 14:30:00,68.55,68.78,68.5,68.75,87732.0,68.252,68.481,68.2022,68.4511,87732.0
2025-01-28 14:35:00,68.76,68.83,68.66,68.72,81622.0,68.461,68.5307,68.3615,68.4212,81622.0
2025-01-28 14:40:00,68.72,68.86,68.7,68.8,68688.0,68.4212,68.5606,68.4013,68.5009,68688.0
2025-01-28 14:45:00,68.78,68.85,68.75,68.85,44677.0,68.481,68.5507,68.4511,68.5507,44677.0
2025-01-28 14:50:00,68.84,68.89,68.75,68.89,54417.0,68.5407,68.5905,68.4511,68.5905,54417.0
2025-01-28 14:55:00,68.88,68.92,68.85,68.88,77555.0,68.5805,68.6203,68.5507,68.5805,77555.0
2025-01-28 15:00:00,68.88,68.89,68.71,68.77,171496.0,68.5805,68.5905,68.4113,68.471,171496.0
2025-01-28 15:05:00,68.76,68.82,68.75,68.8,61352.0,68.461,68.5208,68.4511,68.5009,61352.0
2025-01-28 15:10:00,68.79,68.82,68.75,68.75,58660.0,68.4909,68.5208,68.4511,68.4511,58660.0
2025-01-28 15:15:00,68.74,68.86,68.72,68.85,85406.0,68.4411,68.5606,68.4212,68.5507,85406.0
2025-01-28 15:20:00,68.84,68.88,68.79,68.84,66748.0,68.5407,68.5805,68.4909,68.5407,66748.0
2025-01-28 15:25:00,68.84,68.91,68.78,68.88,76994.0,68.5407,68.6104,68.481,68.5805,76994.0
2025-01-28 15:30:00,68.87,68.88,68.75,68.81,79815.0,68.5706,68.5805,68.4511,68.5108,79815.0
2025-01-28 15:35:00,68.81,68.83,68.7,68.73,67085.0,68.5108,68.5307,68.4013,68.4312,67085.0
2025-01-28 15:40:00,68.73,68.74,68.62,68.7,66500.0,68.4312,68.4411,68.3217,68.4013,66500.0
2025-01-28 15:45:00,68.69,68.85,68.65,68.68,149979.0,68.3913,68.5507,68.3515,68.3814,149979.0
2025-01-28 15:50:00,68.68,68.93,68.63,68.87,191947.0,68.3814,68.6303,68.3316,68.5706,191947.0
2025-01-28 15:55:00,68.86,68.86,68.53,68.58,622332.0,68.5606,68.5606,68.232,68.2818,622332.0
2025-01-29 09:30:00,69.09,69.58,69.0,69.19,379878.0,68.7896,69.2775,68.7,68.8892,379878.0
2025-01-29 09:35:00,69.21,69.83,69.14,69.51,98888.0,68.9091,69.5264,68.8394,69.2078,98888.0
2025-01-29 09:40:00,69.51,69.84,69.36,69.42,115404.0,69.2078,69.5363,69.0584,69.1182,115404.0
2025-01-29 09:45:00,69.45,69.53,69.24,69.34,119575.0,69.148,69.2277,68.939,69.0385,119575.0
2025-01-29 09:50:00,69.35,69.5,69.26,69.4,98137.0,69.0485,69.1978,68.9589,69.0983,98137.0
2025-01-29 09:55:00,69.4,69.69,69.37,69.69,65481.0,69.0983,69.387,69.0684,69.387,65481.0
2025-01-29 10:00:00,69.68,69.92,69.52,69.75,111784.0,69.377,69.616,69.2177,69.4467,111784.0
2025-01-29 10:05:00,69.77,70.09,69.74,70.08,125474.0,69.4667,69.7853,69.4368,69.7753,125474.0
2025-01-29 10:10:00,70.06,70.07,69.64,69.78,97207.0,69.7554,69.7653,69.3372,69.4766,97207.0
2025-01-29 10:15:00,69.74,69.74,69.0,69.12,81307.0,69.4368,69.4368,68.7,68.8195,81307.0
2025-01-29 10:20:00,69.1,69.36,69.0,69.33,49555.0,68.7996,69.0584,68.7,69.0286,49555.0
2025-01-29 10:25:00,69.32,69.42,69.11,69.26,85952.0,69.0186,69.1182,68.8095,68.9589,85952.0
2025-01-29 10:30:00,69.24,69.36,69.13,69.26,128922.0,68.939,69.0584,68.8294,68.9589,128922.0
2025-01-29 10:35:00,69.25,69.34,69.19,69.27,53694.0,68.9489,69.0385,68.8892,68.9688,53694.0
2025-01-29 10:40:00,69.27,69.4,69.0,69.01,145990.0,68.9688,69.0983,68.7,68.71,145990.0
2025-01-29 10:45:00,69.04,69.19,68.94,69.0,67059.0,68.7398,68.8892,68.6403,68.7,67059.0
2025-01-29 10:50:00,69.0,69.19,68.98,69.17,67060.0,68.7,68.8892,68.6801,68.8693,67060.0
2025-01-29 10:55:00,69.17,69.27,69.09,69.16,108246.0,68.8693,68.9688,68.7896,68.8593,108246.0
2025-01-29 11:00:00,69.14,69.22,68.99,69.15,97555.0,68.8394,68.919,68.69,68.8493,97555.0
2025-01-29 11:05:00,69.15,69.28,69.09,69.24,46182.0,68.8493,68.9788,68.7896,68.939,46182.0
2025-01-29 11:10:00,69.26,69.54,69.26,69.39,125056.0,68.9589,69.2377,68.9589,69.0883,125056.0
2025-01-29 11:15:00,69.41,69.6,69.39,69.54,76784.0,69.1082,69.2974,69.0883,69.2377,76784.0
2025-01-29 11:20:00,69.55,69.56,69.4,69.46,27413.0,69.2476,69.2576,69.0983,69.158,27413.0
2025-01-29 11:25:00,69.46,69.54,69.41,69.44,28342.0,69.158,69.2377,69.1082,69.1381,28342.0
2025-01-29 11:30:00,69.42,69.43,69.3,69.4,36061.0,69.1182,69.1281,68.9987,69.0983,36061.0
2025-01-29 11:35:00,69.4,69.45,69.08,69.09,37698.0,69.0983,69.148,68.7797,68.7896,37698.0
2025-01-29 11:40:00,69.07,69.25,69.07,69.24,38509.0,68.7697,68.9489,68.7697,68.939,38509.0
2025-01-29 11:45:00,69.25,69.35,69.14,69.28,75578.0,68.9489,69.0485,68.8394,68.9788,75578.0
2025-01-29 11:50:00,69.29,69.35,69.27,69.3,26645.0,68.9887,69.0485,68.9688,68.9987,26645.0
2025-01-29 11:55:00,69.3,69.31,69.16,69.22,52485.0,68.9987,69.0087,68.8593,68.919,52485.0
2025-01-29 12:00:00,69.23,69.36,69.21,69.25,24144.0,68.929,69.0584,68.9091,68.9489,24144.0
2025-01-29 12:05:00,69.25,69.29,69.12,69.25,59938.0,68.9489,68.9887,68.8195,68.9489,59938.0
2025-01-29 12:10:00,69.22,69.25,69.18,69.21,78297.0,68.919,68.9489,68.8792,68.9091,78297.0
2025-01-29 12:15:00,69.22,69.26,69.11,69.19,38063.0,68.919,68.9589,68.8095,68.8892,38063.0
2025-01-29 12:20:00,69.2,69.41,69.2,69.39,30320.0,68.8991,69.1082,68.8991,69.0883,30320.0
2025-01-29 12:25:00,69.4,69.42,69.34,69.39,40945.0,69.0983,69.1182,69.0385,69.0883,40945.0
2025-01-29 12:30:00,69.41,69.51,69.4,69.45,44758.0,69.1082,69.2078,69.0983,69.148,44758.0
2025-01-29 12:35:00,69.46,69.58,69.44,69.47,58579.0,69.158,69.2775,69.1381,69.168,58579.0
2025-01-29 12:40:00,69.48,69.51,69.4,69.4,60087.0,69.1779,69.2078,69.0983,69.0983,60087.0
2025-01-29 12:45:00,69.4,69.43,69.38,69.42,99034.0,69.0983,69.1281,69.0783,69.1182,99034.0
2025-01-29 12:50:00,69.4,69.48,69.37,69.38,104350.0,69.0983,69.1779,69.0684,69.0783,104350.0
2025-01-29 12:55:00,69.39,69.46,69.38,69.4,73684.0,69.0883,69.158,69.0783,69.0983,73684.0
2025-01-29 13:00:00,69.41,69.43,68.8,68.88,90610.0,69.1082,69.1281,68.5009,68.5805,90610.0
2025-01-29 13:05:00,68.9,69.16,68.84,69.15,35925.0,68.6004,68.8593,68.5407,68.8493,35925.0
2025-01-29 13:10:00,69.13,69.15,68.92,69.11,33979.0,68.8294,68.8493,68.6203,68.8095,33979.0
2025-01-29 13:15:00,69.08,69.14,69.03,69.1,28690.0,68.7797,68.8394,68.7299,68.7996,28690.0
2025-01-29 13:20:00,69.1,69.16,69.04,69.16,50629.0,68.7996,68.8593,68.7398,68.8593,50629.0
2025-01-29 13:25:00,69.16,69.17,69.09,69.16,26432.0,68.8593,68.8693,68.7896,68.8593,26432.0
2025-01-29 13:30:00,69.17,69.25,69.14,69.18,31988.0,68.8693,68.9489,68.8394,68.8792,31988.0
2025-01-29 13:35:00,69.19,69.2,69.09,69.14,32830.0,68.8892,68.8991,68.7896,68.8394,32830.0
2025-01-29 13:40:00,69.13,69.19,69.13,69.19,27202.0,68.8294,68.8892,68.8294,68.8892,27202.0
2025-01-29 13:45:00,69.19,69.39,69.18,69.39,51625.0,68.8892,69.0883,68.8792,69.0883,51625.0
2025-01-29 13:50:00,69.38,69.4,69.28,69.31,31519.0,69.0783,69.0983,68.9788,69.0087,31519.0
2025-01-29 13:55:00,69.34,69.43,69.3,69.4,46318.0,69.0385,69.1281,68.9987,69.0983,46318.0
2025-01-29 14:00:00,69.39,69.4,69.09,69.3,29293.0,69.0883,69.0983,68.7896,68.9987,29293.0
2025-01-29 14:05:00,69.27,69.48,69.24,69.36,51011.0,68.9688,69.1779,68.939,69.0584,51011.0
2025-01-29 14:10:00,69.36,69.37,69.12,69.13,54383.0,69.0584,69.0684,68.8195,68.8294,54383.0
2025-01-29 14:15:00,69.15,69.18,68.99,69.15,20901.0,68.8493,68.8792,68.69,68.8493,20901.0
2025-01-29 14:20:00,69.15,69.17,69.06,69.1,19362.0,68.8493,68.8693,68.7597,68.7996,19362.0
2025-01-29 14:25:00,69.12,69.14,69.03,69.13,24723.0,68.8195,68.8394,68.7299,68.8294,24723.0
2025-01-29 14:30:00,69.11,69.32,69.03,69.23,145083.0,68.8095,69.0186,68.7299,68.929,145083.0
2025-01-29 14:35:00,69.2,69.37,69.1,69.36,34556.0,68.8991,69.0684,68.7996,69.0584,34556.0
2025-01-29 14:40:00,69.36,69.59,69.34,69.59,134928.0,69.0584,69.2874,69.0385,69.2874,134928.0
2025-01-29 14:45:00,69.59,69.62,69.44,69.52,34922.0,69.2874,69.3173,69.1381,69.2177,34922.0
2025-01-29 14:50:00,69.56,69.64,69.47,69.64,28425.0,69.2576,69.3372,69.168,69.3372,28425.0
2025-01-29 14:55:00,69.63,69.67,69.42,69.44,46560.0,69.3273,69.3671,69.1182,69.1381,46560.0
2025-01-29 15:00:00,69.44,69.5,69.2,69.2,31283.0,69.1381,69.1978,68.8991,68.8991,31283.0
2025-01-29 15:05:00,69.2,69.45,69.2,69.41,37045.0,68.8991,69.148,68.8991,69.1082,37045.0
2025-01-29 15:10:00,69.42,69.5,69.31,69.37,27231.0,69.1182,69.1978,69.0087,69.0684,27231.0
2025-01-29 15:15:00,69.39,69.4,69.19,69.29,23533.0,69.0883,69.0983,68.8892,68.9887,23533.0
2025-01-29 15:20:00,69.28,69.64,69.26,69.61,31445.0,68.9788,69.3372,68.9589,69.3073,31445.0
2025-01-29 15:25:00,69.63,69.67,69.57,69.63,33530.0,69.3273,69.3671,69.2675,69.3273,33530.0
2025-01-29 15:30:00,69.61,69.7,69.55,69.62,34671.0,69.3073,69.397,69.2476,69.3173,34671.0
2025-01-29 15:35:00,69.62,69.62,69.41,69.44,50408.0,69.3173,69.3173,69.1082,69.1381,50408.0
2025-01-29 15:40:00,69.44,69.46,69.35,69.37,54467.0,69.1381,69.158,69.0485,69.0684,54467.0
2025-01-29 15:45:00,69.37,69.42,69.34,69.41,71927.0,69.0684,69.1182,69.0385,69.1082,71927.0
2025-01-29 15:50:00,69.38,69.49,69.17,69.28,91203.0,69.0783,69.1879,68.8693,68.9788,91203.0
2025-01-29 15:55:00,69.29,69.44,69.28,69.38,453669.0,68.9887,69.1381,68.9788,69.0783,453669.0
2025-01-30 09:30:00,71.7,71.7,70.65,70.69,223366.0,71.3883,71.3883,70.3428,70.3827,223366.0
2025-01-30 09:35:00,70.79,70.79,70.31,70.61,64155.0,70.4822,70.4822,70.0043,70.303,64155.0
2025-01-30 09:40:00,70.6,70.79,70.45,70.77,69840.0,70.293,70.4822,70.1437,70.4623,69840.0
2025-01-30 09:45:00,70.79,70.88,70.45,70.67,79434.0,70.4822,70.5718,70.1437,70.3627,79434.0
2025-01-30 09:50:00,70.71,70.81,70.54,70.75,67243.0,70.4026,70.5021,70.2333,70.4424,67243.0
2025-01-30 09:55:00,70.74,70.82,70.6,70.67,77317.0,70.4324,70.5121,70.293,70.3627,77317.0
2025-01-30 10:00:00,70.67,70.73,70.42,70.58,68304.0,70.3627,70.4225,70.1138,70.2731,68304.0
2025-01-30 10:05:00,70.53,70.77,70.46,70.75,64225.0,70.2233,70.4623,70.1537,70.4424,64225.0
2025-01-30 10:10:00,70.76,71.16,70.73,71.14,63348.0,70.4523,70.8506,70.4225,70.8307,63348.0
2025-01-30 10:15:00,71.12,71.22,71.03,71.09,71186.0,70.8108,70.9103,70.7212,70.7809,71186.0
2025-01-30 10:20:00,71.11,71.68,70.86,71.0,54600.0,70.8008,71.3683,70.5519,70.6913,54600.0
2025-01-30 10:25:00,70.99,71.13,70.89,70.92,68697.0,70.6813,70.8207,70.5818,70.6117,68697.0
2025-01-30 10:30:00,70.92,70.94,70.6,70.71,38123.0,70.6117,70.6316,70.293,70.4026,38123.0
2025-01-30 10:35:00,70.73,71.15,70.72,71.13,51633.0,70.4225,70.8407,70.4125,70.8207,51633.0
2025-01-30 10:40:00,71.15,71.29,71.11,71.27,41119.0,70.8407,70.98,70.8008,70.9601,41119.0
2025-01-30 10:45:00,71.28,71.45,71.26,71.33,30924.0,70.9701,71.1393,70.9502,71.0199,30924.0
2025-01-30 10:50:00,71.34,71.34,71.06,71.08,17188.0,71.0298,71.0298,70.751,70.771,17188.0
2025-01-30 10:55:00,71.08,71.13,70.85,70.86,56371.0,70.771,70.8207,70.542,70.5519,56371.0
2025-01-30 11:00:00,70.85,71.04,70.76,71.04,21658.0,70.542,70.7311,70.4523,70.7311,21658.0
2025-01-30 11:05:00,71.04,71.06,70.96,71.01,24578.0,70.7311,70.751,70.6515,70.7013,24578.0
2025-01-30 11:10:00,71.01,71.14,70.93,71.01,97357.0,70.7013,70.8307,70.6216,70.7013,97357.0
2025-01-30 11:15:00,71.01,71.24,71.01,71.17,37114.0,70.7013,70.9303,70.7013,70.8606,37114.0
2025-01-30 11:20:00,71.18,71.28,71.14,71.28,36215.0,70.8705,70.9701,70.8307,70.9701,36215.0
2025-01-30 11:25:00,71.26,71.39,71.21,71.37,61371.0,70.9502,71.0796,70.9004,71.0597,61371.0
2025-01-30 11:30:00,71.39,71.43,71.31,71.38,27252.0,71.0796,71.1194,71.0,71.0697,27252.0
2025-01-30 11:35:00,71.38,71.41,71.3,71.37,25811.0,71.0697,71.0995,70.99,71.0597,25811.0
2025-01-30 11:40:00,71.37,71.53,71.37,71.51,47083.0,71.0597,71.219,71.0597,71.1991,47083.0
2025-01-30 11:45:00,71.49,71.53,71.46,71.5,38632.0,71.1792,71.219,71.1493,71.1891,38632.0
2025-01-30 11:50:00,71.5,71.58,71.46,71.5,29460.0,71.1891,71.2688,71.1493,71.1891,29460.0
2025-01-30 11:55:00,71.5,71.52,71.42,71.52,48883.0,71.1891,71.209,71.1095,71.209,48883.0
2025-01-30 12:00:00,71.52,71.55,71.48,71.54,36468.0,71.209,71.2389,71.1692,71.229,36468.0
2025-01-30 12:05:00,71.54,71.56,71.44,71.5,43503.0,71.229,71.2489,71.1294,71.1891,43503.0
2025-01-30 12:10:00,71.5,71.54,71.49,71.5,116880.0,71.1891,71.229,71.1792,71.1891,116880.0
2025-01-30 12:15:00,71.5,71.6,71.49,71.53,61897.0,71.1891,71.2887,71.1792,71.219,61897.0
2025-01-30 12:20:00,71.53,71.73,71.51,71.67,55045.0,71.219,71.4181,71.1991,71.3584,55045.0
2025-01-30 12:25:00,71.66,71.69,71.46,71.5,23074.0,71.3484,71.3783,71.1493,71.1891,23074.0
2025-01-30 12:30:00,71.49,71.49,71.33,71.39,22029.0,71.1792,71.1792,71.0199,71.0796,22029.0
2025-01-30 12:35:00,71.39,71.41,71.26,71.27,19183.0,71.0796,71.0995,70.9502,70.9601,19183.0
2025-01-30 12:40:00,71.25,71.52,71.24,71.38,32120.0,70.9402,71.209,70.9303,71.0697,32120.0
2025-01-30 12:45:00,71.44,71.51,71.43,71.49,20596.0,71.1294,71.1991,71.1194,71.1792,20596.0
2025-01-30 12:50:00,71.5,71.67,71.5,71.56,43100.0,71.1891,71.3584,71.1891,71.2489,43100.0
2025-01-30 12:55:00,71.57,71.61,71.51,71.54,35740.0,71.2588,71.2987,71.1991,71.229,35740.0
2025-01-30 13:00:00,71.55,71.58,71.49,71.55,27264.0,71.2389,71.2688,71.1792,71.2389,27264.0
2025-01-30 13:05:00,71.56,71.62,71.53,71.61,21272.0,71.2489,71.3086,71.219,71.2987,21272.0
2025-01-30 13:10:00,71.6,71.63,71.53,71.53,21760.0,71.2887,71.3186,71.219,71.219,21760.0
2025-01-30 13:15:00,71.53,71.56,71.5,71.51,17182.0,71.219,71.2489,71.1891,71.1991,17182.0
2025-01-30 13:20:00,71.5,71.64,71.46,71.63,22702.0,71.1891,71.3285,71.1493,71.3186,22702.0
2025-01-30 13:25:00,71.63,71.64,71.5,71.54,29223.0,71.3186,71.3285,71.1891,71.229,29223.0
2025-01-30 13:30:00,71.55,71.71,71.55,71.69,43530.0,71.2389,71.3982,71.2389,71.3783,43530.0
2025-01-30 13:35:00,71.68,71.92,71.68,71.85,61109.0,71.3683,71.6073,71.3683,71.5376,61109.0
2025-01-30 13:40:00,71.84,71.9,71.82,71.84,32361.0,71.5277,71.5874,71.5077,71.5277,32361.0
2025-01-30 13:45:00,71.84,71.88,71.78,71.78,29942.0,71.5277,71.5675,71.4679,71.4679,29942.0
2025-01-30 13:50:00,71.8,71.86,71.73,71.81,27262.0,71.4878,71.5476,71.4181,71.4978,27262.0
2025-01-30 13:55:00,71.81,71.83,71.77,71.78,22270.0,71.4978,71.5177,71.458,71.4679,22270.0
2025-01-30 14:00:00,71.78,71.79,71.72,71.74,27036.0,71.4679,71.4779,71.4082,71.4281,27036.0
2025-01-30 14:05:00,71.74,71.82,71.74,71.82,23895.0,71.4281,71.5077,71.4281,71.5077,23895.0
2025-01-30 14:10:00,71.81,71.88,71.81,71.84,18105.0,71.4978,71.5675,71.4978,71.5277,18105.0
2025-01-30 14:15:00,71.86,71.88,71.75,71.78,33228.0,71.5476,71.5675,71.438,71.4679,33228.0
2025-01-30 14:20:00,71.78,71.82,71.72,71.76,18166.0,71.4679,71.5077,71.4082,71.448,18166.0
2025-01-30 14:25:00,71.76,71.78,71.71,71.73,24109.0,71.448,71.4679,71.3982,71.4181,24109.0
2025-01-30 14:30:00,71.71,71.74,71.66,71.67,32912.0,71.3982,71.4281,71.3484,71.3584,32912.0
2025-01-30 14:35:00,71.69,71.74,71.61,71.64,46027.0,71.3783,71.4281,71.2987,71.3285,46027.0
2025-01-30 14:40:00,71.65,71.65,71.55,71.61,24363.0,71.3385,71.3385,71.2389,71.2987,24363.0
2025-01-30 14:45:00,71.61,71.63,71.55,71.57,23021.0,71.2987,71.3186,71.2389,71.2588,23021.0
2025-01-30 14:50:00,71.57,71.62,71.51,71.6,30295.0,71.2588,71.3086,71.1991,71.2887,30295.0
2025-01-30 14:55:00,71.61,71.68,71.59,71.66,28496.0,71.2987,71.3683,71.2787,71.3484,28496.0
2025-01-30 15:00:00,71.66,71.83,71.65,71.75,33433.0,71.3484,71.5177,71.3385,71.438,33433.0
2025-01-30 15:05:00,71.77,71.84,71.71,71.84,45874.0,71.458,71.5277,71.3982,71.5277,45874.0
2025-01-30 15:10:00,71.84,71.9,71.82,71.83,40833.0,71.5277,71.5874,71.5077,71.5177,40833.0
2025-01-30 15:15:00,71.83,71.96,71.83,71.92,54695.0,71.5177,71.6471,71.5177,71.6073,54695.0
2025-01-30 15:20:00,71.92,71.94,71.87,71.93,51211.0,71.6073,71.6272,71.5575,71.6173,51211.0
2025-01-30 15:25:00,71.93,71.99,71.92,71.95,80234.0,71.6173,71.677,71.6073,71.6372,80234.0
2025-01-30 15:30:00,71.95,72.0,71.94,71.97,60840.0,71.6372,71.687,71.6272,71.6571,60840.0
2025-01-30 15:35:00,71.97,72.0,71.76,71.84,214921.0,71.6571,71.687,71.448,71.5277,214921.0
2025-01-30 15:40:00,71.84,71.88,71.63,71.65,300821.0,71.5277,71.5675,71.3186,71.3385,300821.0
2025-01-30 15:45:00,71.65,71.68,71.3,71.66,121570.0,71.3385,71.3683,70.99,71.3484,121570.0
2025-01-30 15:50:00,71.67,71.8,71.58,71.64,109783.0,71.3584,71.4878,71.2688,71.3285,109783.0
2025-01-30 15:55:00,71.67,71.78,71.58,71.66,262237.0,71.3584,71.4679,71.2688,71.3484,262237.0
2025-01-31 09:30:00,72.79,72.99,71.79,71.97,184938.0,72.4735,72.6727,71.4779,71.6571,184938.0
2025-01-31 09:35:00,71.9,72.14,71.87,72.14,36815.0,71.5874,71.8263,71.5575,71.8263,36815.0
2025-01-31 09:40:00,72.1,72.4,72.04,72.4,21654.0,71.7865,72.0852,71.7268,72.0852,21654.0
2025-01-31 09:45:00,72.36,72.51,72.28,72.36,34444.0,72.0454,72.1947,71.9657,72.0454,34444.0
2025-01-31 09:50:00,72.35,72.57,72.34,72.37,32171.0,72.0354,72.2545,72.0255,72.0553,32171.0
2025-01-31 09:55:00,72.39,72.66,72.39,72.61,32030.0,72.0753,72.3441,72.0753,72.2943,32030.0
2025-01-31 10:00:00,72.63,72.65,72.51,72.55,31261.0,72.3142,72.3341,72.1947,72.2346,31261.0
2025-01-31 10:05:00,72.57,72.6,72.42,72.58,31437.0,72.2545,72.2843,72.1051,72.2644,31437.0
2025-01-31 10:10:00,72.6,72.7,72.58,72.69,28499.0,72.2843,72.3839,72.2644,72.374,28499.0
2025-01-31 10:15:00,72.73,72.83,72.64,72.65,26276.0,72.4138,72.5133,72.3242,72.3341,26276.0
2025-01-31 10:20:00,72.65,72.82,72.62,72.81,42860.0,72.3341,72.5034,72.3043,72.4934,42860.0
2025-01-31 10:25:00,72.83,72.88,72.7,72.88,32659.0,72.5133,72.5631,72.3839,72.5631,32659.0
2025-01-31 10:30:00,72.9,72.95,72.82,72.87,28871.0,72.583,72.6328,72.5034,72.5532,28871.0
2025-01-31 10:35:00,72.84,72.94,72.75,72.75,33497.0,72.5233,72.6229,72.4337,72.4337,33497.0
2025-01-31 10:40:00,72.75,72.76,72.49,72.49,93061.0,72.4337,72.4437,72.1748,72.1748,93061.0
2025-01-31 10:45:00,72.48,72.69,72.47,72.65,90398.0,72.1649,72.374,72.1549,72.3341,90398.0
2025-01-31 10:50:00,72.67,72.67,72.48,72.48,24818.0,72.354,72.354,72.1649,72.1649,24818.0
2025-01-31 10:55:00,72.48,72.64,72.48,72.53,24167.0,72.1649,72.3242,72.1649,72.2147,24167.0
2025-01-31 11:00:00,72.53,72.62,72.53,72.58,22853.0,72.2147,72.3043,72.2147,72.2644,22853.0
2025-01-31 11:05:00,72.58,72.62,72.51,72.59,31953.0,72.2644,72.3043,72.1947,72.2744,31953.0
2025-01-31 11:10:00,72.6,72.69,72.59,72.63,57153.0,72.2843,72.374,72.2744,72.3142,57153.0
2025-01-31 11:15:00,72.64,72.66,72.6,72.64,52891.0,72.3242,72.3441,72.2843,72.3242,52891.0
2025-01-31 11:20:00,72.64,72.65,72.58,72.6,38495.0,72.3242,72.3341,72.2644,72.2843,38495.0
2025-01-31 11:25:00,72.61,72.61,72.55,72.58,27474.0,72.2943,72.2943,72.2346,72.2644,27474.0
2025-01-31 11:30:00,72.57,72.6,72.5,72.52,21289.0,72.2545,72.2843,72.1848,72.2047,21289.0
2025-01-31 11:35:00,72.51,72.61,72.46,72.55,32259.0,72.1947,72.2943,72.145,72.2346,32259.0
2025-01-31 11:40:00,72.56,72.6,72.43,72.46,29732.0,72.2445,72.2843,72.1151,72.145,29732.0
2025-01-31 11:45:00,72.43,72.47,72.4,72.44,33475.0,72.1151,72.1549,72.0852,72.125,33475.0
2025-01-31 11:50:00,72.44,72.44,72.33,72.38,30399.0,72.125,72.125,72.0155,72.0653,30399.0
2025-01-31 11:55:00,72.39,72.45,72.35,72.35,73353.0,72.0753,72.135,72.0354,72.0354,73353.0
2025-01-31 12:00:00,72.35,72.38,72.32,72.32,25154.0,72.0354,72.0653,72.0056,72.0056,25154.0
2025-01-31 12:05:00,72.31,72.31,72.15,72.18,36247.0,71.9956,71.9956,71.8363,71.8662,36247.0
2025-01-31 12:10:00,72.18,72.21,71.97,72.02,42965.0,71.8662,71.896,71.6571,71.7069,42965.0
2025-01-31 12:15:00,72.0,72.03,71.88,71.88,32218.0,71.687,71.7168,71.5675,71.5675,32218.0
2025-01-31 12:20:00,71.9,71.95,71.88,71.92,19573.0,71.5874,71.6372,71.5675,71.6073,19573.0
2025-01-31 12:25:00,71.93,71.97,71.9,71.92,17299.0,71.6173,71.6571,71.5874,71.6073,17299.0
2025-01-31 12:30:00,71.94,71.98,71.9,71.92,14374.0,71.6272,71.667,71.5874,71.6073,14374.0
2025-01-31 12:35:00,71.92,72.07,71.92,72.06,14755.0,71.6073,71.7567,71.6073,71.7467,14755.0
2025-01-31 12:40:00,72.06,72.09,72.04,72.06,11913.0,71.7467,71.7766,71.7268,71.7467,11913.0
2025-01-31 12:45:00,72.04,72.12,72.03,72.12,10087.0,71.7268,71.8064,71.7168,71.8064,10087.0
2025-01-31 12:50:00,72.11,72.17,72.08,72.17,12882.0,71.7965,71.8562,71.7666,71.8562,12882.0
2025-01-31 12:55:00,72.16,72.22,72.14,72.22,10238.0,71.8463,71.906,71.8263,71.906,10238.0
2025-01-31 13:00:00,72.2,72.25,72.18,72.25,7294.0,71.8861,71.9359,71.8662,71.9359,7294.0
2025-01-31 13:05:00,72.26,72.28,72.21,72.22,15082.0,71.9458,71.9657,71.896,71.906,15082.0
2025-01-31 13:10:00,72.23,72.23,72.17,72.18,19713.0,71.916,71.916,71.8562,71.8662,19713.0
2025-01-31 13:15:00,72.17,72.18,71.88,71.89,54871.0,71.8562,71.8662,71.5675,71.5774,54871.0
2025-01-31 13:20:00,71.87,71.97,71.79,71.95,44236.0,71.5575,71.6571,71.4779,71.6372,44236.0
2025-01-31 13:25:00,71.93,72.04,71.84,71.9,31148.0,71.6173,71.7268,71.5277,71.5874,31148.0
2025-01-31 13:30:00,71.9,71.9,71.43,71.45,26344.0,71.5874,71.5874,71.1194,71.1393,26344.0
2025-01-31 13:35:00,71.42,71.59,71.29,71.54,49908.0,71.1095,71.2787,70.98,71.229,49908.0
2025-01-31 13:40:00,71.54,71.66,71.36,71.46,47804.0,71.229,71.3484,71.0497,71.1493,47804.0
2025-01-31 13:45:00,71.45,71.61,71.38,71.51,16974.0,71.1393,71.2987,71.0697,71.1991,16974.0
2025-01-31 13:50:00,71.55,71.57,71.29,71.41,27424.0,71.2389,71.2588,70.98,71.0995,27424.0
2025-01-31 13:55:00,71.42,71.48,71.4,71.48,34483.0,71.1095,71.1692,71.0896,71.1692,34483.0
2025-01-31 14:00:00,71.46,71.59,71.35,71.46,22801.0,71.1493,71.2787,71.0398,71.1493,22801.0
2025-01-31 14:05:00,71.47,71.47,71.24,71.36,30257.0,71.1593,71.1593,70.9303,71.0497,30257.0
2025-01-31 14:10:00,71.36,71.63,71.33,71.57,27250.0,71.0497,71.3186,71.0199,71.2588,27250.0
2025-01-31 14:15:00,71.57,71.63,71.43,71.44,26560.0,71.2588,71.3186,71.1194,71.1294,26560.0
2025-01-31 14:20:00,71.47,71.51,71.37,71.51,15991.0,71.1593,71.1991,71.0597,71.1991,15991.0
2025-01-31 14:25:00,71.5,71.56,71.43,71.56,23086.0,71.1891,71.2489,71.1194,71.2489,23086.0
2025-01-31 14:30:00,71.54,71.65,71.52,71.62,35543.0,71.229,71.3385,71.209,71.3086,35543.0
2025-01-31 14:35:00,71.63,71.63,71.39,71.42,29454.0,71.3186,71.3186,71.0796,71.1095,29454.0
2025-01-31 14:40:00,71.41,71.49,71.23,71.28,32273.0,71.0995,71.1792,70.9203,70.9701,32273.0
2025-01-31 14:45:00,71.26,71.27,71.02,71.16,54227.0,70.9502,70.9601,70.7112,70.8506,54227.0
2025-01-31 14:50:00,71.18,71.29,71.12,71.27,25949.0,70.8705,70.98,70.8108,70.9601,25949.0
2025-01-31 14:55:00,71.25,71.36,71.18,71.28,43298.0,70.9402,71.0497,70.8705,70.9701,43298.0
2025-01-31 15:00:00,71.27,71.27,70.91,70.93,40341.0,70.9601,70.9601,70.6017,70.6216,40341.0
2025-01-31 15:05:00,70.92,71.03,70.77,70.79,32313.0,70.6117,70.7212,70.4623,70.4822,32313.0
2025-01-31 15:10:00,70.82,70.86,70.7,70.79,77170.0,70.5121,70.5519,70.3926,70.4822,77170.0
2025-01-31 15:15:00,70.77,70.9,70.73,70.78,151880.0,70.4623,70.5917,70.4225,70.4723,151880.0
2025-01-31 15:20:00,70.79,70.81,70.58,70.74,37477.0,70.4822,70.5021,70.2731,70.4324,37477.0
2025-01-31 15:25:00,70.74,70.76,70.6,70.7,39418.0,70.4324,70.4523,70.293,70.3926,39418.0
2025-01-31 15:30:00,70.69,70.85,70.63,70.84,46359.0,70.3827,70.542,70.3229,70.532,46359.0
2025-01-31 15:35:00,70.85,70.91,70.68,70.71,73254.0,70.542,70.6017,70.3727,70.4026,73254.0
2025-01-31 15:40:00,70.71,70.88,70.64,70.81,71668.0,70.4026,70.5718,70.3329,70.5021,71668.0
2025-01-31 15:45:00,70.82,70.92,70.75,70.9,64206.0,70.5121,70.6117,70.4424,70.5917,64206.0
2025-01-31 15:50:00,70.91,70.98,70.73,70.79,144536.0,70.6017,70.6714,70.4225,70.4822,144536.0
2025-01-31 15:55:00,70.79,70.8,70.63,70.76,327531.0,70.4822,70.4922,70.3229,70.4523,327531.0
2025-02-03 09:30:00,69.03,69.97,68.82,69.87,261150.0,68.7299,69.6658,68.5208,69.5662,261150.0
2025-02-03 09:35:00,69.87,69.96,69.65,69.82,87600.0,69.5662,69.6558,69.3472,69.5164,87600.0
2025-02-03 09:40:00,69.8,70.1,69.61,69.89,90338.0,69.4965,69.7952,69.3073,69.5861,90338.0
2025-02-03 09:45:00,69.84,69.94,69.66,69.67,64330.0,69.5363,69.6359,69.3571,69.3671,64330.0
2025-02-03 09:50:00,69.67,69.71,69.13,69.2,94914.0,69.3671,69.4069,68.8294,68.8991,94914.0
2025-02-03 09:55:00,69.2,69.46,69.16,69.38,83950.0,68.8991,69.158,68.8593,69.0783,83950.0
2025-02-03 10:00:00,69.36,69.52,69.13,69.22,99890.0,69.0584,69.2177,68.8294,68.919,99890.0
2025-02-03 10:05:00,69.2,69.2,68.85,68.95,55517.0,68.8991,68.8991,68.5507,68.6502,55517.0
2025-02-03 10:10:00,68.95,68.95,68.54,68.62,121582.0,68.6502,68.6502,68.242,68.3217,121582.0
2025-02-03 10:15:00,68.62,68.81,68.6,68.72,74823.0,68.3217,68.5108,68.3017,68.4212,74823.0
2025-02-03 10:20:00,68.72,69.8,68.7,69.73,118596.0,68.4212,69.4965,68.4013,69.4268,118596.0
2025-02-03 10:25:00,69.74,69.97,69.5,69.78,200144.0,69.4368,69.6658,69.1978,69.4766,200144.0
2025-02-03 10:30:00,69.81,69.89,69.64,69.74,82470.0,69.5065,69.5861,69.3372,69.4368,82470.0
2025-02-03 10:35:00,69.77,69.91,69.69,69.76,72466.0,69.4667,69.606,69.387,69.4567,72466.0
2025-02-03 10:40:00,69.76,70.15,69.68,69.98,66312.0,69.4567,69.845,69.377,69.6757,66312.0
2025-02-03 10:45:00,69.98,70.04,69.78,69.92,52572.0,69.6757,69.7355,69.4766,69.616,52572.0
2025-02-03 10:50:00,69.93,70.12,69.9,70.0,46983.0,69.626,69.8151,69.5961,69.6957,46983.0
2025-02-03 10:55:00,70.01,70.16,69.95,70.16,51480.0,69.7056,69.855,69.6459,69.855,51480.0
2025-02-03 11:00:00,70.13,70.25,69.96,70.03,75411.0,69.8251,69.9446,69.6558,69.7255,75411.0
2025-02-03 11:05:00,70.03,70.23,69.77,70.14,51034.0,69.7255,69.9247,69.4667,69.835,51034.0
2025-02-03 11:10:00,70.16,70.32,70.15,70.21,18197.0,69.855,70.0143,69.845,69.9047,18197.0
2025-02-03 11:15:00,70.21,70.24,70.1,70.15,29245.0,69.9047,69.9346,69.7952,69.845,29245.0
2025-02-03 11:20:00,70.17,70.23,70.11,70.13,29090.0,69.8649,69.9247,69.8052,69.8251,29090.0
2025-02-03 11:25:00,70.13,70.16,69.98,70.06,35010.0,69.8251,69.855,69.6757,69.7554,35010.0
2025-02-03 11:30:00,70.03,70.17,69.95,70.17,34122.0,69.7255,69.8649,69.6459,69.8649,34122.0
2025-02-03 11:35:00,70.18,70.23,70.1,70.18,44047.0,69.8749,69.9247,69.7952,69.8749,44047.0
2025-02-03 11:40:00,70.18,70.26,70.03,70.26,22824.0,69.8749,69.9545,69.7255,69.9545,22824.0
2025-02-03 11:45:00,70.26,70.32,70.06,70.09,23205.0,69.9545,70.0143,69.7554,69.7853,23205.0
2025-02-03 11:50:00,70.1,70.32,70.1,70.27,31279.0,69.7952,70.0143,69.7952,69.9645,31279.0
2025-02-03 11:55:00,70.25,70.27,70.07,70.16,23438.0,69.9446,69.9645,69.7653,69.855,23438.0
2025-02-03 12:00:00,70.16,70.29,70.06,70.12,17579.0,69.855,69.9844,69.7554,69.8151,17579.0
2025-02-03 12:05:00,70.14,70.14,69.99,70.12,17607.0,69.835,69.835,69.6857,69.8151,17607.0
2025-02-03 12:10:00,70.11,70.16,69.97,70.09,23077.0,69.8052,69.855,69.6658,69.7853,23077.0
2025-02-03 12:15:00,70.08,70.1,70.02,70.08,12359.0,69.7753,69.7952,69.7156,69.7753,12359.0
2025-02-03 12:20:00,70.1,70.25,70.09,70.25,9767.0,69.7952,69.9446,69.7853,69.9446,9767.0
2025-02-03 12:25:00,70.25,70.32,70.15,70.17,18467.0,69.9446,70.0143,69.845,69.8649,18467.0
2025-02-03 12:30:00,70.12,70.23,70.11,70.15,23856.0,69.8151,69.9247,69.8052,69.845,23856.0
2025-02-03 12:35:00,70.14,70.19,70.1,70.18,25551.0,69.835,69.8848,69.7952,69.8749,25551.0
2025-02-03 12:40:00,70.16,70.17,70.09,70.11,24918.0,69.855,69.8649,69.7853,69.8052,24918.0
2025-02-03 12:45:00,70.11,70.17,70.05,70.07,62088.0,69.8052,69.8649,69.7454,69.7653,62088.0
2025-02-03 12:50:00,70.08,70.27,70.06,70.24,21324.0,69.7753,69.9645,69.7554,69.9346,21324.0
2025-02-03 12:55:00,70.24,70.3,69.97,70.27,84485.0,69.9346,69.9943,69.6658,69.9645,84485.0
2025-02-03 13:00:00,70.23,70.24,69.98,70.2,27541.0,69.9247,69.9346,69.6757,69.8948,27541.0
2025-02-03 13:05:00,70.17,70.23,70.03,70.08,18441.0,69.8649,69.9247,69.7255,69.7753,18441.0
2025-02-03 13:10:00,70.05,70.24,70.02,70.18,49973.0,69.7454,69.9346,69.7156,69.8749,49973.0
2025-02-03 13:15:00,70.2,70.25,70.13,70.15,26916.0,69.8948,69.9446,69.8251,69.845,26916.0
2025-02-03 13:20:00,70.13,70.19,70.11,70.13,24880.0,69.8251,69.8848,69.8052,69.8251,24880.0
2025-02-03 13:25:00,70.14,70.33,70.12,70.27,42481.0,69.835,70.0242,69.8151,69.9645,42481.0
2025-02-03 13:30:00,70.3,70.39,70.21,70.31,38973.0,69.9943,70.084,69.9047,70.0043,38973.0
2025-02-03 13:35:00,70.28,70.35,70.23,70.33,32111.0,69.9744,70.0441,69.9247,70.0242,32111.0
2025-02-03 13:40:00,70.33,70.36,70.1,70.2,37356.0,70.0242,70.0541,69.7952,69.8948,37356.0
2025-02-03 13:45:00,70.19,70.31,70.18,70.25,24590.0,69.8848,70.0043,69.8749,69.9446,24590.0
2025-02-03 13:50:00,70.25,70.34,70.24,70.27,38391.0,69.9446,70.0342,69.9346,69.9645,38391.0
2025-02-03 13:55:00,70.28,70.31,70.24,70.3,19606.0,69.9744,70.0043,69.9346,69.9943,19606.0
2025-02-03 14:00:00,70.31,70.31,70.2,70.23,33164.0,70.0043,70.0043,69.8948,69.9247,33164.0
2025-02-03 14:05:00,70.22,70.32,70.19,70.31,57675.0,69.9147,70.0143,69.8848,70.0043,57675.0
2025-02-03 14:10:00,70.32,70.53,70.32,70.51,56396.0,70.0143,70.2233,70.0143,70.2034,56396.0
2025-02-03 14:15:00,70.51,70.66,70.51,70.62,48832.0,70.2034,70.3528,70.2034,70.313,48832.0
2025-02-03 14:20:00,70.62,70.63,70.55,70.63,27258.0,70.313,70.3229,70.2433,70.3229,27258.0
2025-02-03 14:25:00,70.63,70.65,70.55,70.55,23803.0,70.3229,70.3428,70.2433,70.2433,23803.0
2025-02-03 14:30:00,70.56,70.6,70.53,70.56,28808.0,70.2532,70.293,70.2233,70.2532,28808.0
2025-02-03 14:35:00,70.56,70.56,70.48,70.52,31021.0,70.2532,70.2532,70.1736,70.2134,31021.0
2025-02-03 14:40:00,70.52,70.65,70.51,70.61,31677.0,70.2134,70.3428,70.2034,70.303,31677.0
2025-02-03 14:45:00,70.6,70.63,70.46,70.46,20716.0,70.293,70.3229,70.1537,70.1537,20716.0
2025-02-03 14:50:00,70.48,70.53,70.4,70.4,30729.0,70.1736,70.2233,70.0939,70.0939,30729.0
2025-02-03 14:55:00,70.39,70.42,70.31,70.41,38030.0,70.084,70.1138,70.0043,70.1039,38030.0
2025-02-03 15:00:00,70.41,70.46,70.31,70.44,45534.0,70.1039,70.1537,70.0043,70.1337,45534.0
2025-02-03 15:05:00,70.44,70.5,70.4,70.42,37571.0,70.1337,70.1935,70.0939,70.1138,37571.0
2025-02-03 15:10:00,70.42,70.42,70.3,70.31,63163.0,70.1138,70.1138,69.9943,70.0043,63163.0
2025-02-03 15:15:00,70.31,70.42,70.3,70.39,71427.0,70.0043,70.1138,69.9943,70.084,71427.0
2025-02-03 15:20:00,70.41,70.42,70.25,70.29,128034.0,70.1039,70.1138,69.9446,69.9844,128034.0
2025-02-03 15:25:00,70.28,70.28,70.07,70.11,57941.0,69.9744,69.9744,69.7653,69.8052,57941.0
2025-02-03 15:30:00,70.11,70.16,70.06,70.15,58557.0,69.8052,69.855,69.7554,69.845,58557.0
2025-02-03 15:35:00,70.13,70.18,70.09,70.13,47896.0,69.8251,69.8749,69.7853,69.8251,47896.0
2025-02-03 15:40:00,70.13,70.19,70.0,70.03,51454.0,69.8251,69.8848,69.6957,69.7255,51454.0
2025-02-03 15:45:00,70.04,70.13,69.99,70.13,96265.0,69.7355,69.8251,69.6857,69.8251,96265.0
2025-02-03 15:50:00,70.15,70.26,70.1,70.2,112502.0,69.845,69.9545,69.7952,69.8948,112502.0
2025-02-03 15:55:00,70.2,70.21,70.05,70.11,366022.0,69.8948,69.9047,69.7454,69.8052,366022.0
2025-02-04 09:30:00,69.0,70.04,68.77,69.8,312866.0,68.7,69.7355,68.471,69.4965,312866.0
2025-02-04 09:35:00,69.89,69.89,69.4,69.55,42700.0,69.5861,69.5861,69.0983,69.2476,42700.0
2025-02-04 09:40:00,69.53,69.75,69.44,69.57,64477.0,69.2277,69.4467,69.1381,69.2675,64477.0
2025-02-04 09:45:00,69.58,69.78,69.46,69.69,82969.0,69.2775,69.4766,69.158,69.387,82969.0
2025-02-04 09:50:00,69.72,70.0,69.7,69.92,59972.0,69.4169,69.6957,69.397,69.616,59972.0
2025-02-04 09:55:00,69.92,69.94,69.63,69.63,70428.0,69.616,69.6359,69.3273,69.3273,70428.0
2025-02-04 10:00:00,69.66,69.98,69.65,69.9,90562.0,69.3571,69.6757,69.3472,69.5961,90562.0
2025-02-04 10:05:00,69.92,70.19,69.88,70.1,65080.0,69.616,69.8848,69.5762,69.7952,65080.0
2025-02-04 10:10:00,70.11,70.3,70.07,70.12,73384.0,69.8052,69.9943,69.7653,69.8151,73384.0
2025-02-04 10:15:00,70.13,70.28,70.08,70.27,34213.0,69.8251,69.9744,69.7753,69.9645,34213.0
2025-02-04 10:20:00,70.27,70.45,70.21,70.37,58748.0,69.9645,70.1437,69.9047,70.064,58748.0
2025-02-04 10:25:00,70.39,70.46,70.28,70.4,25264.0,70.084,70.1537,69.9744,70.0939,25264.0
2025-02-04 10:30:00,70.38,70.55,70.28,70.3,25833.0,70.074,70.2433,69.9744,69.9943,25833.0
2025-02-04 10:35:00,70.3,70.34,70.23,70.31,23192.0,69.9943,70.0342,69.9247,70.0043,23192.0
2025-02-04 10:40:00,70.32,70.4,70.23,70.27,26912.0,70.0143,70.0939,69.9247,69.9645,26912.0
2025-02-04 10:45:00,70.27,70.48,70.11,70.48,36958.0,69.9645,70.1736,69.8052,70.1736,36958.0
2025-02-04 10:50:00,70.46,70.46,70.26,70.37,25190.0,70.1537,70.1537,69.9545,70.064,25190.0
2025-02-04 10:55:00,70.38,70.48,70.32,70.41,86431.0,70.074,70.1736,70.0143,70.1039,86431.0
2025-02-04 11:00:00,70.42,70.66,70.42,70.61,28342.0,70.1138,70.3528,70.1138,70.303,28342.0
2025-02-04 11:05:00,70.63,70.7,70.59,70.65,16743.0,70.3229,70.3926,70.2831,70.3428,16743.0
2025-02-04 11:10:00,70.64,70.65,70.53,70.64,18617.0,70.3329,70.3428,70.2233,70.3329,18617.0
2025-02-04 11:15:00,70.64,70.8,70.63,70.78,64195.0,70.3329,70.4922,70.3229,70.4723,64195.0
2025-02-04 11:20:00,70.77,70.81,70.64,70.66,46461.0,70.4623,70.5021,70.3329,70.3528,46461.0
2025-02-04 11:25:00,70.66,70.66,70.48,70.54,36055.0,70.3528,70.3528,70.1736,70.2333,36055.0
2025-02-04 11:30:00,70.54,70.55,70.43,70.44,28243.0,70.2333,70.2433,70.1238,70.1337,28243.0
2025-02-04 11:35:00,70.4,70.52,70.37,70.47,17951.0,70.0939,70.2134,70.064,70.1636,17951.0
2025-02-04 11:40:00,70.48,70.49,70.32,70.34,17163.0,70.1736,70.1835,70.0143,70.0342,17163.0
2025-02-04 11:45:00,70.31,70.35,70.24,70.25,11593.0,70.0043,70.0441,69.9346,69.9446,11593.0
2025-02-04 11:50:00,70.25,70.27,70.16,70.27,13553.0,69.9446,69.9645,69.855,69.9645,13553.0
2025-02-04 11:55:00,70.26,70.27,70.17,70.2,20623.0,69.9545,69.9645,69.8649,69.8948,20623.0
2025-02-04 12:00:00,70.19,70.22,70.08,70.09,11705.0,69.8848,69.9147,69.7753,69.7853,11705.0
2025-02-04 12:05:00,70.08,70.11,70.01,70.01,15950.0,69.7753,69.8052,69.7056,69.7056,15950.0
2025-02-04 12:10:00,70.03,70.07,69.99,70.02,16927.0,69.7255,69.7653,69.6857,69.7156,16927.0
2025-02-04 12:15:00,70.03,70.07,69.96,70.05,37145.0,69.7255,69.7653,69.6558,69.7454,37145.0
2025-02-04 12:20:00,70.05,70.06,69.94,70.04,14223.0,69.7454,69.7554,69.6359,69.7355,14223.0
2025-02-04 12:25:00,70.02,70.04,69.95,69.95,33844.0,69.7156,69.7355,69.6459,69.6459,33844.0
2025-02-04 12:30:00,69.96,70.05,69.96,70.03,22630.0,69.6558,69.7454,69.6558,69.7255,22630.0
2025-02-04 12:35:00,70.04,70.15,70.01,70.1,30478.0,69.7355,69.845,69.7056,69.7952,30478.0
2025-02-04 12:40:00,70.1,70.19,70.08,70.18,16636.0,69.7952,69.8848,69.7753,69.8749,16636.0
2025-02-04 12:45:00,70.18,70.18,70.11,70.15,20953.0,69.8749,69.8749,69.8052,69.845,20953.0
2025-02-04 12:50:00,70.15,70.19,70.13,70.15,28005.0,69.845,69.8848,69.8251,69.845,28005.0
2025-02-04 12:55:00,70.14,70.19,70.11,70.18,8011.0,69.835,69.8848,69.8052,69.8749,8011.0
2025-02-04 13:00:00,70.19,70.2,70.07,70.08,12908.0,69.8848,69.8948,69.7653,69.7753,12908.0
2025-02-04 13:05:00,70.08,70.1,70.04,70.1,25482.0,69.7753,69.7952,69.7355,69.7952,25482.0
2025-02-04 13:10:00,70.12,70.19,70.12,70.17,31659.0,69.8151,69.8848,69.8151,69.8649,31659.0
2025-02-04 13:15:00,70.19,70.2,70.11,70.16,12007.0,69.8848,69.8948,69.8052,69.855,12007.0
2025-02-04 13:20:00,70.13,70.18,70.11,70.18,10827.0,69.8251,69.8749,69.8052,69.8749,10827.0
2025-02-04 13:25:00,70.18,70.2,70.16,70.19,7751.0,69.8749,69.8948,69.855,69.8848,7751.0
2025-02-04 13:30:00,70.18,70.21,70.12,70.12,9406.0,69.8749,69.9047,69.8151,69.8151,9406.0
2025-02-04 13:35:00,70.13,70.14,70.05,70.06,10706.0,69.8251,69.835,69.7454,69.7554,10706.0
2025-02-04 13:40:00,70.07,70.1,70.06,70.07,11696.0,69.7653,69.7952,69.7554,69.7653,11696.0
2025-02-04 13:45:00,70.06,70.13,70.05,70.1,13462.0,69.7554,69.8251,69.7454,69.7952,13462.0
2025-02-04 13:50:00,70.1,70.15,70.06,70.08,30899.0,69.7952,69.845,69.7554,69.7753,30899.0
2025-02-04 13:55:00,70.05,70.13,69.99,69.99,112198.0,69.7454,69.8251,69.6857,69.6857,112198.0
2025-02-04 14:00:00,69.98,70.06,69.97,70.05,17074.0,69.6757,69.7554,69.6658,69.7454,17074.0
2025-02-04 14:05:00,70.05,70.08,70.04,70.07,12828.0,69.7454,69.7753,69.7355,69.7653,12828.0
2025-02-04 14:10:00,70.07,70.08,70.0,70.03,20648.0,69.7653,69.7753,69.6957,69.7255,20648.0
2025-02-04 14:15:00,70.05,70.08,70.03,70.06,15827.0,69.7454,69.7753,69.7255,69.7554,15827.0
2025-02-04 14:20:00,70.06,70.08,70.02,70.02,16437.0,69.7554,69.7753,69.7156,69.7156,16437.0
2025-02-04 14:25:00,70.02,70.03,70.0,70.02,14784.0,69.7156,69.7255,69.6957,69.7156,14784.0
2025-02-04 14:30:00,70.01,70.06,69.96,70.04,108668.0,69.7056,69.7554,69.6558,69.7355,108668.0
2025-02-04 14:35:00,70.07,70.11,70.03,70.06,72572.0,69.7653,69.8052,69.7255,69.7554,72572.0
2025-02-04 14:40:00,70.06,70.09,70.0,70.02,21557.0,69.7554,69.7853,69.6957,69.7156,21557.0
2025-02-04 14:45:00,70.01,70.04,69.92,69.95,33368.0,69.7056,69.7355,69.616,69.6459,33368.0
2025-02-04 14:50:00,69.96,70.0,69.93,69.99,24567.0,69.6558,69.6957,69.626,69.6857,24567.0
2025-02-04 14:55:00,70.0,70.08,69.92,70.02,69096.0,69.6957,69.7753,69.616,69.7156,69096.0
2025-02-04 15:00:00,70.02,70.08,69.94,70.07,15988.0,69.7156,69.7753,69.6359,69.7653,15988.0
2025-02-04 15:05:00,70.06,70.08,70.01,70.01,20792.0,69.7554,69.7753,69.7056,69.7056,20792.0
2025-02-04 15:10:00,70.0,70.08,69.94,69.95,46861.0,69.6957,69.7753,69.6359,69.6459,46861.0
2025-02-04 15:15:00,69.95,69.96,69.76,69.76,39648.0,69.6459,69.6558,69.4567,69.4567,39648.0
2025-02-04 15:20:00,69.77,69.77,69.68,69.73,43820.0,69.4667,69.4667,69.377,69.4268,43820.0
2025-02-04 15:25:00,69.74,69.89,69.73,69.89,85991.0,69.4368,69.5861,69.4268,69.5861,85991.0
2025-02-04 15:30:00,69.89,70.07,69.88,70.05,47760.0,69.5861,69.7653,69.5762,69.7454,47760.0
2025-02-04 15:35:00,70.03,70.11,69.98,70.01,72750.0,69.7255,69.8052,69.6757,69.7056,72750.0
2025-02-04 15:40:00,70.01,70.03,69.97,69.98,91303.0,69.7056,69.7255,69.6658,69.6757,91303.0
2025-02-04 15:45:00,69.98,70.0,69.91,69.94,98780.0,69.6757,69.6957,69.606,69.6359,98780.0
2025-02-04 15:50:00,69.94,70.05,69.87,69.96,90747.0,69.6359,69.7454,69.5662,69.6558,90747.0
2025-02-04 15:55:00,69.97,69.97,69.7,69.72,442398.0,69.6658,69.6658,69.397,69.4169,442398.0
2025-02-05 09:30:00,70.21,70.35,69.7,69.76,155958.0,69.9047,70.0441,69.397,69.4567,155958.0
2025-02-05 09:35:00,69.76,70.04,69.61,69.62,40548.0,69.4567,69.7355,69.3073,69.3173,40548.0
2025-02-05 09:40:00,69.64,69.64,69.44,69.5,25633.0,69.3372,69.3372,69.1381,69.1978,25633.0
2025-02-05 09:45:00,69.55,69.73,69.5,69.62,18508.0,69.2476,69.4268,69.1978,69.3173,18508.0
2025-02-05 09:50:00,69.59,69.6,69.14,69.45,37456.0,69.2874,69.2974,68.8394,69.148,37456.0
2025-02-05 09:55:00,69.43,69.49,69.17,69.4,46870.0,69.1281,69.1879,68.8693,69.0983,46870.0
2025-02-05 10:00:00,69.4,69.52,69.05,69.09,46654.0,69.0983,69.2177,68.7498,68.7896,46654.0
2025-02-05 10:05:00,69.07,69.31,69.02,69.31,56085.0,68.7697,69.0087,68.7199,69.0087,56085.0
2025-02-05 10:10:00,69.34,69.43,69.18,69.42,65760.0,69.0385,69.1281,68.8792,69.1182,65760.0
2025-02-05 10:15:00,69.42,69.46,69.22,69.26,35891.0,69.1182,69.158,68.919,68.9589,35891.0
2025-02-05 10:20:00,69.25,69.26,69.08,69.21,70156.0,68.9489,68.9589,68.7797,68.9091,70156.0
2025-02-05 10:25:00,69.22,69.33,69.2,69.32,43970.0,68.919,69.0286,68.8991,69.0186,43970.0
2025-02-05 10:30:00,69.29,69.29,69.04,69.16,76797.0,68.9887,68.9887,68.7398,68.8593,76797.0
2025-02-05 10:35:00,69.16,69.23,69.12,69.22,87735.0,68.8593,68.929,68.8195,68.919,87735.0
2025-02-05 10:40:00,69.22,69.44,69.21,69.44,66973.0,68.919,69.1381,68.9091,69.1381,66973.0
2025-02-05 10:45:00,69.43,69.48,69.34,69.36,32450.0,69.1281,69.1779,69.0385,69.0584,32450.0
2025-02-05 10:50:00,69.34,69.47,69.3,69.41,52836.0,69.0385,69.168,68.9987,69.1082,52836.0
2025-02-05 10:55:00,69.39,69.59,69.39,69.59,33296.0,69.0883,69.2874,69.0883,69.2874,33296.0
2025-02-05 11:00:00,69.56,69.71,69.43,69.46,28006.0,69.2576,69.4069,69.1281,69.158,28006.0
2025-02-05 11:05:00,69.43,69.65,69.43,69.64,35603.0,69.1281,69.3472,69.1281,69.3372,35603.0
2025-02-05 11:10:00,69.62,69.66,69.53,69.57,18065.0,69.3173,69.3571,69.2277,69.2675,18065.0
2025-02-05 11:15:00,69.59,69.59,69.41,69.48,28363.0,69.2874,69.2874,69.1082,69.1779,28363.0
2025-02-05 11:20:00,69.47,69.48,69.34,69.39,16500.0,69.168,69.1779,69.0385,69.0883,16500.0
2025-02-05 11:25:00,69.39,69.42,69.35,69.42,22934.0,69.0883,69.1182,69.0485,69.1182,22934.0
2025-02-05 11:30:00,69.42,69.46,69.38,69.44,41604.0,69.1182,69.158,69.0783,69.1381,41604.0
2025-02-05 11:35:00,69.43,69.55,69.42,69.52,37483.0,69.1281,69.2476,69.1182,69.2177,37483.0
2025-02-05 11:40:00,69.53,69.55,69.45,69.5,28637.0,69.2277,69.2476,69.148,69.1978,28637.0
2025-02-05 11:45:00,69.51,69.61,69.46,69.58,37078.0,69.2078,69.3073,69.158,69.2775,37078.0
2025-02-05 11:50:00,69.57,69.69,69.57,69.6,27666.0,69.2675,69.387,69.2675,69.2974,27666.0
2025-02-05 11:55:00,69.63,69.75,69.53,69.75,40387.0,69.3273,69.4467,69.2277,69.4467,40387.0
2025-02-05 12:00:00,69.77,69.88,69.73,69.81,13152.0,69.4667,69.5762,69.4268,69.5065,13152.0
2025-02-05 12:05:00,69.79,69.86,69.76,69.79,68010.0,69.4866,69.5563,69.4567,69.4866,68010.0
2025-02-05 12:10:00,69.77,69.8,69.71,69.76,26112.0,69.4667,69.4965,69.4069,69.4567,26112.0
2025-02-05 12:15:00,69.72,69.73,69.59,69.64,12903.0,69.4169,69.4268,69.2874,69.3372,12903.0
2025-02-05 12:20:00,69.62,69.62,69.52,69.53,33360.0,69.3173,69.3173,69.2177,69.2277,33360.0
2025-02-05 12:25:00,69.54,69.62,69.51,69.58,23988.0,69.2377,69.3173,69.2078,69.2775,23988.0
2025-02-05 12:30:00,69.59,69.64,69.54,69.57,16054.0,69.2874,69.3372,69.2377,69.2675,16054.0
2025-02-05 12:35:00,69.59,69.66,69.57,69.61,22582.0,69.2874,69.3571,69.2675,69.3073,22582.0
2025-02-05 12:40:00,69.6,69.64,69.5,69.51,52571.0,69.2974,69.3372,69.1978,69.2078,52571.0
2025-02-05 12:45:00,69.51,69.61,69.5,69.61,48789.0,69.2078,69.3073,69.1978,69.3073,48789.0
2025-02-05 12:50:00,69.6,69.61,69.46,69.56,23163.0,69.2974,69.3073,69.158,69.2576,23163.0
2025-02-05 12:55:00,69.57,69.57,69.5,69.54,20522.0,69.2675,69.2675,69.1978,69.2377,20522.0
2025-02-05 13:00:00,69.54,69.68,69.54,69.64,26226.0,69.2377,69.377,69.2377,69.3372,26226.0
2025-02-05 13:05:00,69.64,69.64,69.5,69.52,24818.0,69.3372,69.3372,69.1978,69.2177,24818.0
2025-02-05 13:10:00,69.53,69.56,69.47,69.55,24524.0,69.2277,69.2576,69.168,69.2476,24524.0
2025-02-05 13:15:00,69.56,69.62,69.51,69.62,46888.0,69.2576,69.3173,69.2078,69.3173,46888.0
2025-02-05 13:20:00,69.61,69.64,69.55,69.56,105586.0,69.3073,69.3372,69.2476,69.2576,105586.0
2025-02-05 13:25:00,69.56,69.57,69.43,69.5,22133.0,69.2576,69.2675,69.1281,69.1978,22133.0
2025-02-05 13:30:00,69.48,69.57,69.42,69.54,31338.0,69.1779,69.2675,69.1182,69.2377,31338.0
2025-02-05 13:35:00,69.54,69.65,69.52,69.63,38347.0,69.2377,69.3472,69.2177,69.3273,38347.0
2025-02-05 13:40:00,69.64,69.68,69.56,69.64,46028.0,69.3372,69.377,69.2576,69.3372,46028.0
2025-02-05 13:45:00,69.64,69.84,69.62,69.82,34225.0,69.3372,69.5363,69.3173,69.5164,34225.0
2025-02-05 13:50:00,69.84,69.85,69.77,69.81,27633.0,69.5363,69.5463,69.4667,69.5065,27633.0
2025-02-05 13:55:00,69.81,69.82,69.67,69.7,42332.0,69.5065,69.5164,69.3671,69.397,42332.0
2025-02-05 14:00:00,69.72,69.73,69.59,69.59,37863.0,69.4169,69.4268,69.2874,69.2874,37863.0
2025-02-05 14:05:00,69.59,69.7,69.59,69.69,41371.0,69.2874,69.397,69.2874,69.387,41371.0
2025-02-05 14:10:00,69.68,69.69,69.63,69.67,18899.0,69.377,69.387,69.3273,69.3671,18899.0
2025-02-05 14:15:00,69.66,69.77,69.61,69.76,38221.0,69.3571,69.4667,69.3073,69.4567,38221.0
2025-02-05 14:20:00,69.77,69.78,69.71,69.74,34741.0,69.4667,69.4766,69.4069,69.4368,34741.0
2025-02-05 14:25:00,69.74,69.76,69.68,69.72,22761.0,69.4368,69.4567,69.377,69.4169,22761.0
2025-02-05 14:30:00,69.73,69.84,69.71,69.75,38654.0,69.4268,69.5363,69.4069,69.4467,38654.0
2025-02-05 14:35:00,69.75,69.75,69.67,69.67,23043.0,69.4467,69.4467,69.3671,69.3671,23043.0
2025-02-05 14:40:00,69.65,69.68,69.55,69.56,24788.0,69.3472,69.377,69.2476,69.2576,24788.0
2025-02-05 14:45:00,69.56,69.59,69.53,69.56,32618.0,69.2576,69.2874,69.2277,69.2576,32618.0
2025-02-05 14:50:00,69.57,69.61,69.55,69.61,37628.0,69.2675,69.3073,69.2476,69.3073,37628.0
2025-02-05 14:55:00,69.61,69.64,69.57,69.59,48703.0,69.3073,69.3372,69.2675,69.2874,48703.0
2025-02-05 15:00:00,69.6,69.7,69.6,69.67,52397.0,69.2974,69.397,69.2974,69.3671,52397.0
2025-02-05 15:05:00,69.67,69.75,69.65,69.69,70243.0,69.3671,69.4467,69.3472,69.387,70243.0
2025-02-05 15:10:00,69.71,69.74,69.64,69.67,44953.0,69.4069,69.4368,69.3372,69.3671,44953.0
2025-02-05 15:15:00,69.67,69.78,69.64,69.76,74381.0,69.3671,69.4766,69.3372,69.4567,74381.0
2025-02-05 15:20:00,69.76,69.77,69.67,69.67,75418.0,69.4567,69.4667,69.3671,69.3671,75418.0
2025-02-05 15:25:00,69.67,69.68,69.6,69.63,71071.0,69.3671,69.377,69.2974,69.3273,71071.0
2025-02-05 15:30:00,69.63,69.64,69.6,69.63,47059.0,69.3273,69.3372,69.2974,69.3273,47059.0
2025-02-05 15:35:00,69.63,69.68,69.56,69.56,60612.0,69.3273,69.377,69.2576,69.2576,60612.0
2025-02-05 15:40:00,69.58,69.59,69.41,69.41,52543.0,69.2775,69.2874,69.1082,69.1082,52543.0
2025-02-05 15:45:00,69.42,69.45,69.35,69.36,80786.0,69.1182,69.148,69.0485,69.0584,80786.0
2025-02-05 15:50:00,69.36,69.42,69.28,69.34,168073.0,69.0584,69.1182,68.9788,69.0385,168073.0
2025-02-05 15:55:00,69.34,69.55,69.32,69.52,455842.0,69.0385,69.2476,69.0186,69.2177,455842.0
2025-02-06 09:30:00,70.22,70.7,70.08,70.45,155828.0,69.9147,70.3926,69.7753,70.1437,155828.0
2025-02-06 09:35:00,70.43,70.62,70.01,70.11,57749.0,70.1238,70.313,69.7056,69.8052,57749.0
2025-02-06 09:40:00,70.06,70.11,69.89,70.01,129447.0,69.7554,69.8052,69.5861,69.7056,129447.0
2025-02-06 09:45:00,70.06,70.14,69.82,69.83,78439.0,69.7554,69.835,69.5164,69.5264,78439.0
2025-02-06 09:50:00,69.87,69.96,69.78,69.8,55229.0,69.5662,69.6558,69.4766,69.4965,55229.0
2025-02-06 09:55:00,69.8,70.01,69.7,69.81,67043.0,69.4965,69.7056,69.397,69.5065,67043.0
2025-02-06 10:00:00,69.84,69.88,69.72,69.81,31090.0,69.5363,69.5762,69.4169,69.5065,31090.0
2025-02-06 10:05:00,69.79,70.01,69.77,69.98,45878.0,69.4866,69.7056,69.4667,69.6757,45878.0
2025-02-06 10:10:00,69.97,70.13,69.97,70.12,135467.0,69.6658,69.8251,69.6658,69.8151,135467.0
2025-02-06 10:15:00,70.11,70.11,69.96,70.02,76399.0,69.8052,69.8052,69.6558,69.7156,76399.0
2025-02-06 10:20:00,70.01,70.01,69.69,69.73,25840.0,69.7056,69.7056,69.387,69.4268,25840.0
2025-02-06 10:25:00,69.72,69.76,69.52,69.56,35514.0,69.4169,69.4567,69.2177,69.2576,35514.0
2025-02-06 10:30:00,69.56,69.67,69.55,69.65,30882.0,69.2576,69.3671,69.2476,69.3472,30882.0
2025-02-06 10:35:00,69.65,69.66,69.47,69.47,43488.0,69.3472,69.3571,69.168,69.168,43488.0
2025-02-06 10:40:00,69.47,69.58,69.43,69.47,53805.0,69.168,69.2775,69.1281,69.168,53805.0
2025-02-06 10:45:00,69.48,69.52,69.36,69.48,46272.0,69.1779,69.2177,69.0584,69.1779,46272.0
2025-02-06 10:50:00,69.48,69.72,69.47,69.69,37090.0,69.1779,69.4169,69.168,69.387,37090.0
2025-02-06 10:55:00,69.71,69.78,69.67,69.67,29889.0,69.4069,69.4766,69.3671,69.3671,29889.0
2025-02-06 11:00:00,69.67,69.73,69.62,69.62,30688.0,69.3671,69.4268,69.3173,69.3173,30688.0
2025-02-06 11:05:00,69.62,69.87,69.6,69.87,53405.0,69.3173,69.5662,69.2974,69.5662,53405.0
2025-02-06 11:10:00,69.86,69.93,69.77,69.93,44430.0,69.5563,69.626,69.4667,69.626,44430.0
2025-02-06 11:15:00,69.95,70.0,69.91,69.95,39438.0,69.6459,69.6957,69.606,69.6459,39438.0
2025-02-06 11:20:00,69.96,69.96,69.91,69.94,23670.0,69.6558,69.6558,69.606,69.6359,23670.0
2025-02-06 11:25:00,69.93,69.96,69.89,69.94,27073.0,69.626,69.6558,69.5861,69.6359,27073.0
2025-02-06 11:30:00,69.94,69.94,69.87,69.89,24270.0,69.6359,69.6359,69.5662,69.5861,24270.0
2025-02-06 11:35:00,69.92,69.95,69.85,69.9,55167.0,69.616,69.6459,69.5463,69.5961,55167.0
2025-02-06 11:40:00,69.91,69.91,69.82,69.83,40305.0,69.606,69.606,69.5164,69.5264,40305.0
2025-02-06 11:45:00,69.84,69.89,69.78,69.8,31265.0,69.5363,69.5861,69.4766,69.4965,31265.0
2025-02-06 11:50:00,69.8,69.86,69.78,69.79,33016.0,69.4965,69.5563,69.4766,69.4866,33016.0
2025-02-06 11:55:00,69.79,69.82,69.7,69.74,53179.0,69.4866,69.5164,69.397,69.4368,53179.0
2025-02-06 12:00:00,69.75,69.81,69.71,69.81,32428.0,69.4467,69.5065,69.4069,69.5065,32428.0
2025-02-06 12:05:00,69.83,69.86,69.76,69.77,20678.0,69.5264,69.5563,69.4567,69.4667,20678.0
2025-02-06 12:10:00,69.75,69.76,69.69,69.71,15599.0,69.4467,69.4567,69.387,69.4069,15599.0
2025-02-06 12:15:00,69.71,69.75,69.7,69.73,12222.0,69.4069,69.4467,69.397,69.4268,12222.0
2025-02-06 12:20:00,69.75,69.75,69.68,69.7,28394.0,69.4467,69.4467,69.377,69.397,28394.0
2025-02-06 12:25:00,69.71,69.73,69.69,69.72,17530.0,69.4069,69.4268,69.387,69.4169,17530.0
2025-02-06 12:30:00,69.72,69.72,69.65,69.66,21770.0,69.4169,69.4169,69.3472,69.3571,21770.0
2025-02-06 12:35:00,69.65,69.69,69.6,69.61,24153.0,69.3472,69.387,69.2974,69.3073,24153.0
2025-02-06 12:40:00,69.61,69.63,69.57,69.63,21357.0,69.3073,69.3273,69.2675,69.3273,21357.0
2025-02-06 12:45:00,69.61,69.66,69.57,69.66,15144.0,69.3073,69.3571,69.2675,69.3571,15144.0
2025-02-06 12:50:00,69.65,69.66,69.63,69.65,14306.0,69.3472,69.3571,69.3273,69.3472,14306.0
2025-02-06 12:55:00,69.65,69.7,69.57,69.59,36063.0,69.3472,69.397,69.2675,69.2874,36063.0
2025-02-06 13:00:00,69.59,69.59,69.53,69.55,31179.0,69.2874,69.2874,69.2277,69.2476,31179.0
2025-02-06 13:05:00,69.56,69.57,69.5,69.5,72664.0,69.2576,69.2675,69.1978,69.1978,72664.0
2025-02-06 13:10:00,69.51,69.55,69.47,69.55,37089.0,69.2078,69.2476,69.168,69.2476,37089.0
2025-02-06 13:15:00,69.55,69.59,69.48,69.53,86184.0,69.2476,69.2874,69.1779,69.2277,86184.0
2025-02-06 13:20:00,69.53,69.53,69.45,69.51,26036.0,69.2277,69.2277,69.148,69.2078,26036.0
2025-02-06 13:25:00,69.52,69.56,69.47,69.56,32694.0,69.2177,69.2576,69.168,69.2576,32694.0
2025-02-06 13:30:00,69.54,69.54,69.37,69.37,16384.0,69.2377,69.2377,69.0684,69.0684,16384.0
2025-02-06 13:35:00,69.37,69.41,69.36,69.37,24725.0,69.0684,69.1082,69.0584,69.0684,24725.0
2025-02-06 13:40:00,69.36,69.36,69.25,69.31,35521.0,69.0584,69.0584,68.9489,69.0087,35521.0
2025-02-06 13:45:00,69.29,69.6,69.23,69.58,24979.0,68.9887,69.2974,68.929,69.2775,24979.0
2025-02-06 13:50:00,69.58,69.68,69.56,69.68,25165.0,69.2775,69.377,69.2576,69.377,25165.0
2025-02-06 13:55:00,69.68,69.72,69.64,69.68,27766.0,69.377,69.4169,69.3372,69.377,27766.0
2025-02-06 14:00:00,69.68,69.72,69.64,69.69,28805.0,69.377,69.4169,69.3372,69.387,28805.0
2025-02-06 14:05:00,69.69,69.72,69.67,69.72,24794.0,69.387,69.4169,69.3671,69.4169,24794.0
2025-02-06 14:10:00,69.71,69.72,69.63,69.64,40219.0,69.4069,69.4169,69.3273,69.3372,40219.0
2025-02-06 14:15:00,69.63,69.63,69.54,69.56,12486.0,69.3273,69.3273,69.2377,69.2576,12486.0
2025-02-06 14:20:00,69.56,69.56,69.51,69.55,18231.0,69.2576,69.2576,69.2078,69.2476,18231.0
2025-02-06 14:25:00,69.55,69.55,69.45,69.5,16086.0,69.2476,69.2476,69.148,69.1978,16086.0
2025-02-06 14:30:00,69.5,69.51,69.34,69.45,27506.0,69.1978,69.2078,69.0385,69.148,27506.0
2025-02-06 14:35:00,69.46,69.54,69.42,69.53,27835.0,69.158,69.2377,69.1182,69.2277,27835.0
2025-02-06 14:40:00,69.52,69.52,69.43,69.43,39755.0,69.2177,69.2177,69.1281,69.1281,39755.0
2025-02-06 14:45:00,69.43,69.57,69.42,69.57,32642.0,69.1281,69.2675,69.1182,69.2675,32642.0
2025-02-06 14:50:00,69.57,69.62,69.52,69.52,40257.0,69.2675,69.3173,69.2177,69.2177,40257.0
2025-02-06 14:55:00,69.53,69.54,69.42,69.48,23185.0,69.2277,69.2377,69.1182,69.1779,23185.0
2025-02-06 15:00:00,69.47,69.49,69.44,69.46,13458.0,69.168,69.1879,69.1381,69.158,13458.0
2025-02-06 15:05:00,69.48,69.59,69.46,69.59,28364.0,69.1779,69.2874,69.158,69.2874,28364.0
2025-02-06 15:10:00,69.59,69.62,69.57,69.62,15983.0,69.2874,69.3173,69.2675,69.3173,15983.0
2025-02-06 15:15:00,69.62,69.67,69.6,69.64,60422.0,69.3173,69.3671,69.2974,69.3372,60422.0
2025-02-06 15:20:00,69.63,69.77,69.62,69.77,51549.0,69.3273,69.4667,69.3173,69.4667,51549.0
2025-02-06 15:25:00,69.77,69.85,69.76,69.84,37019.0,69.4667,69.5463,69.4567,69.5363,37019.0
2025-02-06 15:30:00,69.85,69.88,69.78,69.81,43154.0,69.5463,69.5762,69.4766,69.5065,43154.0
2025-02-06 15:35:00,69.82,69.85,69.76,69.79,66134.0,69.5164,69.5463,69.4567,69.4866,66134.0
2025-02-06 15:40:00,69.8,69.84,69.76,69.77,52517.0,69.4965,69.5363,69.4567,69.4667,52517.0
2025-02-06 15:45:00,69.76,69.98,69.74,69.97,79178.0,69.4567,69.6757,69.4368,69.6658,79178.0
2025-02-06 15:50:00,69.97,70.09,69.89,70.01,107822.0,69.6658,69.7853,69.5861,69.7056,107822.0
2025-02-06 15:55:00,70.01,70.05,69.92,70.03,356576.0,69.7056,69.7454,69.616,69.7255,356576.0
2025-02-07 09:30:00,70.26,70.69,70.12,70.65,229495.0,69.9545,70.3827,69.8151,70.3428,229495.0
2025-02-07 09:35:00,70.65,70.92,70.53,70.9,58213.0,70.3428,70.6117,70.2233,70.5917,58213.0
2025-02-07 09:40:00,70.87,71.14,70.72,71.01,83621.0,70.5619,70.8307,70.4125,70.7013,83621.0
2025-02-07 09:45:00,71.04,71.06,70.8,70.86,95412.0,70.7311,70.751,70.4922,70.5519,95412.0
2025-02-07 09:50:00,70.91,70.91,70.59,70.78,43863.0,70.6017,70.6017,70.2831,70.4723,43863.0
2025-02-07 09:55:00,70.78,70.94,70.62,70.62,90367.0,70.4723,70.6316,70.313,70.313,90367.0
2025-02-07 10:00:00,70.62,70.65,69.99,70.0,70093.0,70.313,70.3428,69.6857,69.6957,70093.0
2025-02-07 10:05:00,70.02,70.43,69.99,70.35,54610.0,69.7156,70.1238,69.6857,70.0441,54610.0
2025-02-07 10:10:00,70.35,70.46,70.07,70.2,95905.0,70.0441,70.1537,69.7653,69.8948,95905.0
2025-02-07 10:15:00,70.22,70.48,70.12,70.46,44107.0,69.9147,70.1736,69.8151,70.1537,44107.0
2025-02-07 10:20:00,70.46,70.59,70.37,70.53,23136.0,70.1537,70.2831,70.064,70.2233,23136.0
2025-02-07 10:25:00,70.5,70.55,70.34,70.48,53509.0,70.1935,70.2433,70.0342,70.1736,53509.0
2025-02-07 10:30:00,70.5,70.51,70.33,70.49,66488.0,70.1935,70.2034,70.0242,70.1835,66488.0
2025-02-07 10:35:00,70.47,70.64,70.42,70.49,18296.0,70.1636,70.3329,70.1138,70.1835,18296.0
2025-02-07 10:40:00,70.53,70.57,70.31,70.37,41468.0,70.2233,70.2632,70.0043,70.064,41468.0
2025-02-07 10:45:00,70.37,70.4,70.28,70.32,26947.0,70.064,70.0939,69.9744,70.0143,26947.0
2025-02-07 10:50:00,70.32,70.41,69.94,70.05,88932.0,70.0143,70.1039,69.6359,69.7454,88932.0
2025-02-07 10:55:00,70.07,70.28,70.07,70.2,41460.0,69.7653,69.9744,69.7653,69.8948,41460.0
2025-02-07 11:00:00,70.21,70.21,69.99,70.1,18894.0,69.9047,69.9047,69.6857,69.7952,18894.0
2025-02-07 11:05:00,70.07,70.38,70.02,70.34,47317.0,69.7653,70.074,69.7156,70.0342,47317.0
2025-02-07 11:10:00,70.34,70.37,70.13,70.14,54764.0,70.0342,70.064,69.8251,69.835,54764.0
2025-02-07 11:15:00,70.14,70.38,70.09,70.28,44573.0,69.835,70.074,69.7853,69.9744,44573.0
2025-02-07 11:20:00,70.26,70.39,70.23,70.3,99781.0,69.9545,70.084,69.9247,69.9943,99781.0
2025-02-07 11:25:00,70.3,70.31,70.03,70.06,49682.0,69.9943,70.0043,69.7255,69.7554,49682.0
2025-02-07 11:30:00,70.09,70.14,69.98,70.08,20135.0,69.7853,69.835,69.6757,69.7753,20135.0
2025-02-07 11:35:00,70.06,70.06,69.91,69.95,37024.0,69.7554,69.7554,69.606,69.6459,37024.0
2025-02-07 11:40:00,69.92,70.03,69.9,70.02,39575.0,69.616,69.7255,69.5961,69.7156,39575.0
2025-02-07 11:45:00,70.02,70.07,69.9,69.94,19445.0,69.7156,69.7653,69.5961,69.6359,19445.0
2025-02-07 11:50:00,69.95,69.98,69.85,69.91,15872.0,69.6459,69.6757,69.5463,69.606,15872.0
2025-02-07 11:55:00,69.91,69.98,69.82,69.82,48016.0,69.606,69.6757,69.5164,69.5164,48016.0
2025-02-07 12:00:00,69.82,69.83,69.57,69.62,23635.0,69.5164,69.5264,69.2675,69.3173,23635.0
2025-02-07 12:05:00,69.6,69.75,69.54,69.75,43255.0,69.2974,69.4467,69.2377,69.4467,43255.0
2025-02-07 12:10:00,69.76,69.81,69.7,69.76,23342.0,69.4567,69.5065,69.397,69.4567,23342.0
2025-02-07 12:15:00,69.74,69.76,69.47,69.62,40581.0,69.4368,69.4567,69.168,69.3173,40581.0
2025-02-07 12:20:00,69.62,69.83,69.57,69.6,47740.0,69.3173,69.5264,69.2675,69.2974,47740.0
2025-02-07 12:25:00,69.6,69.76,69.58,69.71,20443.0,69.2974,69.4567,69.2775,69.4069,20443.0
2025-02-07 12:30:00,69.71,69.86,69.68,69.78,23231.0,69.4069,69.5563,69.377,69.4766,23231.0
2025-02-07 12:35:00,69.78,69.92,69.78,69.88,16773.0,69.4766,69.616,69.4766,69.5762,16773.0
2025-02-07 12:40:00,69.88,69.88,69.78,69.8,18384.0,69.5762,69.5762,69.4766,69.4965,18384.0
2025-02-07 12:45:00,69.79,69.89,69.78,69.87,15744.0,69.4866,69.5861,69.4766,69.5662,15744.0
2025-02-07 12:50:00,69.88,69.94,69.84,69.9,12165.0,69.5762,69.6359,69.5363,69.5961,12165.0
2025-02-07 12:55:00,69.93,69.93,69.82,69.83,12917.0,69.626,69.626,69.5164,69.5264,12917.0
2025-02-07 13:00:00,69.84,69.95,69.82,69.94,11547.0,69.5363,69.6459,69.5164,69.6359,11547.0
2025-02-07 13:05:00,69.94,70.09,69.92,70.07,14523.0,69.6359,69.7853,69.616,69.7653,14523.0
2025-02-07 13:10:00,70.09,70.16,70.06,70.13,27564.0,69.7853,69.855,69.7554,69.8251,27564.0
2025-02-07 13:15:00,70.13,70.2,70.09,70.17,27078.0,69.8251,69.8948,69.7853,69.8649,27078.0
2025-02-07 13:20:00,70.15,70.2,70.1,70.13,26766.0,69.845,69.8948,69.7952,69.8251,26766.0
2025-02-07 13:25:00,70.15,70.19,70.13,70.15,15572.0,69.845,69.8848,69.8251,69.845,15572.0
2025-02-07 13:30:00,70.15,70.24,70.13,70.23,17058.0,69.845,69.9346,69.8251,69.9247,17058.0
2025-02-07 13:35:00,70.23,70.31,70.21,70.26,32672.0,69.9247,70.0043,69.9047,69.9545,32672.0
2025-02-07 13:40:00,70.26,70.29,70.09,70.12,30779.0,69.9545,69.9844,69.7853,69.8151,30779.0
2025-02-07 13:45:00,70.1,70.14,70.03,70.08,26401.0,69.7952,69.835,69.7255,69.7753,26401.0
2025-02-07 13:50:00,70.08,70.14,70.05,70.09,22274.0,69.7753,69.835,69.7454,69.7853,22274.0
2025-02-07 13:55:00,70.1,70.12,70.0,70.0,29346.0,69.7952,69.8151,69.6957,69.6957,29346.0
2025-02-07 14:00:00,70.01,70.11,69.98,70.11,33168.0,69.7056,69.8052,69.6757,69.8052,33168.0
2025-02-07 14:05:00,70.1,70.18,70.04,70.06,59042.0,69.7952,69.8749,69.7355,69.7554,59042.0
2025-02-07 14:10:00,70.04,70.07,69.94,69.95,30604.0,69.7355,69.7653,69.6359,69.6459,30604.0
2025-02-07 14:15:00,69.95,70.02,69.87,69.9,39388.0,69.6459,69.7156,69.5662,69.5961,39388.0
2025-02-07 14:20:00,69.88,69.91,69.74,69.81,37284.0,69.5762,69.606,69.4368,69.5065,37284.0
2025-02-07 14:25:00,69.82,69.84,69.71,69.71,35353.0,69.5164,69.5363,69.4069,69.4069,35353.0
2025-02-07 14:30:00,69.72,69.82,69.67,69.78,71972.0,69.4169,69.5164,69.3671,69.4766,71972.0
2025-02-07 14:35:00,69.78,69.99,69.73,69.98,39255.0,69.4766,69.6857,69.4268,69.6757,39255.0
2025-02-07 14:40:00,69.98,70.11,69.98,70.09,97776.0,69.6757,69.8052,69.6757,69.7853,97776.0
2025-02-07 14:45:00,70.1,70.18,70.04,70.17,36695.0,69.7952,69.8749,69.7355,69.8649,36695.0
2025-02-07 14:50:00,70.17,70.18,70.07,70.1,169146.0,69.8649,69.8749,69.7653,69.7952,169146.0
2025-02-07 14:55:00,70.1,70.1,69.93,69.98,22810.0,69.7952,69.7952,69.626,69.6757,22810.0
2025-02-07 15:00:00,69.97,69.97,69.79,69.87,24768.0,69.6658,69.6658,69.4866,69.5662,24768.0
2025-02-07 15:05:00,69.86,69.89,69.74,69.78,38717.0,69.5563,69.5861,69.4368,69.4766,38717.0
2025-02-07 15:10:00,69.77,69.8,69.69,69.73,34673.0,69.4667,69.4965,69.387,69.4268,34673.0
2025-02-07 15:15:00,69.72,69.83,69.68,69.82,31356.0,69.4169,69.5264,69.377,69.5164,31356.0
2025-02-07 15:20:00,69.82,69.85,69.73,69.76,52739.0,69.5164,69.5463,69.4268,69.4567,52739.0
2025-02-07 15:25:00,69.76,69.77,69.68,69.68,24677.0,69.4567,69.4667,69.377,69.377,24677.0
2025-02-07 15:30:00,69.69,69.79,69.67,69.78,63928.0,69.387,69.4866,69.3671,69.4766,63928.0
2025-02-07 15:35:00,69.78,69.78,69.68,69.73,53686.0,69.4766,69.4766,69.377,69.4268,53686.0
2025-02-07 15:40:00,69.72,69.82,69.7,69.73,58514.0,69.4169,69.5164,69.397,69.4268,58514.0
2025-02-07 15:45:00,69.74,69.88,69.73,69.8,87388.0,69.4368,69.5762,69.4268,69.4965,87388.0
2025-02-07 15:50:00,69.82,69.94,69.78,69.8,141784.0,69.5164,69.6359,69.4766,69.4965,141784.0
2025-02-07 15:55:00,69.79,69.91,69.75,69.81,281848.0,69.4866,69.606,69.4467,69.5065,281848.0
2025-02-10 09:30:00,70.5,70.7,70.29,70.48,212989.0,70.1935,70.3926,69.9844,70.1736,212989.0
2025-02-10 09:35:00,70.54,70.9,70.49,70.87,74066.0,70.2333,70.5917,70.1835,70.5619,74066.0
2025-02-10 09:40:00,70.87,70.9,70.62,70.84,60878.0,70.5619,70.5917,70.313,70.532,60878.0
2025-02-10 09:45:00,70.86,70.86,70.5,70.56,120819.0,70.5519,70.5519,70.1935,70.2532,120819.0
2025-02-10 09:50:00,70.57,70.87,70.57,70.87,49411.0,70.2632,70.5619,70.2632,70.5619,49411.0
2025-02-10 09:55:00,70.87,70.92,70.78,70.84,49906.0,70.5619,70.6117,70.4723,70.532,49906.0
2025-02-10 10:00:00,70.84,70.97,70.78,70.96,74902.0,70.532,70.6614,70.4723,70.6515,74902.0
2025-02-10 10:05:00,70.96,70.98,70.87,70.93,85918.0,70.6515,70.6714,70.5619,70.6216,85918.0
2025-02-10 10:10:00,70.92,70.93,70.72,70.75,45549.0,70.6117,70.6216,70.4125,70.4424,45549.0
2025-02-10 10:15:00,70.75,70.86,70.71,70.86,22400.0,70.4424,70.5519,70.4026,70.5519,22400.0
2025-02-10 10:20:00,70.84,70.9,70.71,70.78,33464.0,70.532,70.5917,70.4026,70.4723,33464.0
2025-02-10 10:25:00,70.78,70.82,70.71,70.76,41951.0,70.4723,70.5121,70.4026,70.4523,41951.0
2025-02-10 10:30:00,70.77,70.91,70.77,70.84,49319.0,70.4623,70.6017,70.4623,70.532,49319.0
2025-02-10 10:35:00,70.85,70.94,70.83,70.9,40179.0,70.542,70.6316,70.522,70.5917,40179.0
2025-02-10 10:40:00,70.88,70.9,70.72,70.77,40439.0,70.5718,70.5917,70.4125,70.4623,40439.0
2025-02-10 10:45:00,70.8,70.9,70.79,70.87,38384.0,70.4922,70.5917,70.4822,70.5619,38384.0
2025-02-10 10:50:00,70.87,70.91,70.8,70.82,44922.0,70.5619,70.6017,70.4922,70.5121,44922.0
2025-02-10 10:55:00,70.82,70.86,70.79,70.85,27897.0,70.5121,70.5519,70.4822,70.542,27897.0
2025-02-10 11:00:00,70.85,70.97,70.83,70.97,43518.0,70.542,70.6614,70.522,70.6614,43518.0
2025-02-10 11:05:00,70.95,70.97,70.86,70.89,60027.0,70.6415,70.6614,70.5519,70.5818,60027.0
2025-02-10 11:10:00,70.89,70.94,70.8,70.85,53402.0,70.5818,70.6316,70.4922,70.542,53402.0
2025-02-10 11:15:00,70.85,70.85,70.65,70.67,26830.0,70.542,70.542,70.3428,70.3627,26830.0
2025-02-10 11:20:00,70.67,70.8,70.66,70.78,25359.0,70.3627,70.4922,70.3528,70.4723,25359.0
2025-02-10 11:25:00,70.78,70.86,70.77,70.81,32071.0,70.4723,70.5519,70.4623,70.5021,32071.0
2025-02-10 11:30:00,70.81,70.82,70.6,70.64,25748.0,70.5021,70.5121,70.293,70.3329,25748.0
2025-02-10 11:35:00,70.64,70.79,70.64,70.78,23373.0,70.3329,70.4822,70.3329,70.4723,23373.0
2025-02-10 11:40:00,70.78,70.79,70.75,70.79,27196.0,70.4723,70.4822,70.4424,70.4822,27196.0
2025-02-10 11:45:00,70.79,70.95,70.79,70.9,66966.0,70.4822,70.6415,70.4822,70.5917,66966.0
2025-02-10 11:50:00,70.89,70.9,70.83,70.85,47654.0,70.5818,70.5917,70.522,70.542,47654.0
2025-02-10 11:55:00,70.85,70.9,70.84,70.85,20714.0,70.542,70.5917,70.532,70.542,20714.0
2025-02-10 12:00:00,70.85,70.85,70.77,70.81,27355.0,70.542,70.542,70.4623,70.5021,27355.0
2025-02-10 12:05:00,70.8,70.89,70.79,70.82,29470.0,70.4922,70.5818,70.4822,70.5121,29470.0
2025-02-10 12:10:00,70.8,70.82,70.71,70.81,21660.0,70.4922,70.5121,70.4026,70.5021,21660.0
2025-02-10 12:15:00,70.8,70.9,70.79,70.89,29396.0,70.4922,70.5917,70.4822,70.5818,29396.0
2025-02-10 12:20:00,70.89,70.91,70.86,70.88,23564.0,70.5818,70.6017,70.5519,70.5718,23564.0
2025-02-10 12:25:00,70.88,71.1,70.87,71.08,163301.0,70.5718,70.7909,70.5619,70.771,163301.0
2025-02-10 12:30:00,71.11,71.23,71.09,71.23,35227.0,70.8008,70.9203,70.7809,70.9203,35227.0
2025-02-10 12:35:00,71.24,71.31,71.23,71.23,23950.0,70.9303,71.0,70.9203,70.9203,23950.0
2025-02-10 12:40:00,71.23,71.45,71.23,71.45,266414.0,70.9203,71.1393,70.9203,71.1393,266414.0
2025-02-10 12:45:00,71.44,71.56,71.44,71.51,48895.0,71.1294,71.2489,71.1294,71.1991,48895.0
2025-02-10 12:50:00,71.51,71.55,71.44,71.48,44911.0,71.1991,71.2389,71.1294,71.1692,44911.0
2025-02-10 12:55:00,71.49,71.58,71.48,71.54,49438.0,71.1792,71.2688,71.1692,71.229,49438.0
2025-02-10 13:00:00,71.55,71.62,71.53,71.61,30162.0,71.2389,71.3086,71.219,71.2987,30162.0
2025-02-10 13:05:00,71.61,71.62,71.5,71.51,26067.0,71.2987,71.3086,71.1891,71.1991,26067.0
2025-02-10 13:10:00,71.51,71.54,71.45,71.54,22561.0,71.1991,71.229,71.1393,71.229,22561.0
2025-02-10 13:15:00,71.53,71.6,71.51,71.56,97700.0,71.219,71.2887,71.1991,71.2489,97700.0
2025-02-10 13:20:00,71.59,71.63,71.52,71.53,22670.0,71.2787,71.3186,71.209,71.219,22670.0
2025-02-10 13:25:00,71.53,71.62,71.45,71.46,31116.0,71.219,71.3086,71.1393,71.1493,31116.0
2025-02-10 13:30:00,71.45,71.51,71.44,71.47,18409.0,71.1393,71.1991,71.1294,71.1593,18409.0
2025-02-10 13:35:00,71.47,71.71,71.46,71.7,59237.0,71.1593,71.3982,71.1493,71.3883,59237.0
2025-02-10 13:40:00,71.7,71.82,71.7,71.74,28138.0,71.3883,71.5077,71.3883,71.4281,28138.0
2025-02-10 13:45:00,71.72,71.77,71.68,71.73,27114.0,71.4082,71.458,71.3683,71.4181,27114.0
2025-02-10 13:50:00,71.73,71.77,71.65,71.7,24442.0,71.4181,71.458,71.3385,71.3883,24442.0
2025-02-10 13:55:00,71.7,71.77,71.69,71.7,26352.0,71.3883,71.458,71.3783,71.3883,26352.0
2025-02-10 14:00:00,71.69,71.7,71.52,71.55,29866.0,71.3783,71.3883,71.209,71.2389,29866.0
2025-02-10 14:05:00,71.54,71.68,71.53,71.66,15886.0,71.229,71.3683,71.219,71.3484,15886.0
2025-02-10 14:10:00,71.67,71.72,71.64,71.72,25761.0,71.3584,71.4082,71.3285,71.4082,25761.0
2025-02-10 14:15:00,71.72,71.73,71.64,71.64,32669.0,71.4082,71.4181,71.3285,71.3285,32669.0
2025-02-10 14:20:00,71.65,71.74,71.64,71.7,78092.0,71.3385,71.4281,71.3285,71.3883,78092.0
2025-02-10 14:25:00,71.7,71.79,71.65,71.79,317454.0,71.3883,71.4779,71.3385,71.4779,317454.0
2025-02-10 14:30:00,71.78,71.79,71.72,71.75,29445.0,71.4679,71.4779,71.4082,71.438,29445.0
2025-02-10 14:35:00,71.75,71.76,71.7,71.72,25278.0,71.438,71.448,71.3883,71.4082,25278.0
2025-02-10 14:40:00,71.72,71.77,71.71,71.76,42278.0,71.4082,71.458,71.3982,71.448,42278.0
2025-02-10 14:45:00,71.76,71.79,71.73,71.77,159024.0,71.448,71.4779,71.4181,71.458,159024.0
2025-02-10 14:50:00,71.76,71.78,71.7,71.75,26464.0,71.448,71.4679,71.3883,71.438,26464.0
2025-02-10 14:55:00,71.76,71.85,71.68,71.68,32947.0,71.448,71.5376,71.3683,71.3683,32947.0
2025-02-10 15:00:00,71.68,71.84,71.64,71.83,55628.0,71.3683,71.5277,71.3285,71.5177,55628.0
2025-02-10 15:05:00,71.83,71.9,71.82,71.87,48978.0,71.5177,71.5874,71.5077,71.5575,48978.0
2025-02-10 15:10:00,71.87,71.91,71.81,71.9,55500.0,71.5575,71.5973,71.4978,71.5874,55500.0
2025-02-10 15:15:00,71.89,71.89,71.77,71.8,98422.0,71.5774,71.5774,71.458,71.4878,98422.0
2025-02-10 15:20:00,71.8,71.92,71.77,71.84,50872.0,71.4878,71.6073,71.458,71.5277,50872.0
2025-02-10 15:25:00,71.84,71.93,71.84,71.9,42054.0,71.5277,71.6173,71.5277,71.5874,42054.0
2025-02-10 15:30:00,71.89,71.95,71.87,71.9,55420.0,71.5774,71.6372,71.5575,71.5874,55420.0
2025-02-10 15:35:00,71.9,71.91,71.81,71.84,60200.0,71.5874,71.5973,71.4978,71.5277,60200.0
2025-02-10 15:40:00,71.84,71.87,71.79,71.83,66503.0,71.5277,71.5575,71.4779,71.5177,66503.0
2025-02-10 15:45:00,71.83,71.93,71.75,71.91,159598.0,71.5177,71.6173,71.438,71.5973,159598.0
2025-02-10 15:50:00,71.87,71.99,71.86,71.96,162354.0,71.5575,71.677,71.5476,71.6471,162354.0
2025-02-10 15:55:00,71.96,71.96,71.65,71.81,579369.0,71.6471,71.6471,71.3385,71.4978,579369.0
2025-02-11 09:30:00,70.87,71.09,69.91,70.66,187648.0,70.5619,70.7809,69.606,70.3528,187648.0
2025-02-11 09:35:00,70.6,70.74,70.35,70.7,70325.0,70.293,70.4324,70.0441,70.3926,70325.0
2025-02-11 09:40:00,70.74,70.88,70.68,70.81,46593.0,70.4324,70.5718,70.3727,70.5021,46593.0
2025-02-11 09:45:00,70.85,70.85,70.58,70.58,55863.0,70.542,70.542,70.2731,70.2731,55863.0
2025-02-11 09:50:00,70.59,70.72,70.41,70.54,239009.0,70.2831,70.4125,70.1039,70.2333,239009.0
2025-02-11 09:55:00,70.52,70.57,70.42,70.45,27547.0,70.2134,70.2632,70.1138,70.1437,27547.0
2025-02-11 10:00:00,70.47,70.74,70.39,70.72,81575.0,70.1636,70.4324,70.084,70.4125,81575.0
2025-02-11 10:05:00,70.7,70.75,70.55,70.7,527752.0,70.3926,70.4424,70.2433,70.3926,527752.0
2025-02-11 10:10:00,70.67,70.73,70.43,70.55,79626.0,70.3627,70.4225,70.1238,70.2433,79626.0
2025-02-11 10:15:00,70.56,70.75,70.53,70.66,41603.0,70.2532,70.4424,70.2233,70.3528,41603.0
2025-02-11 10:20:00,70.66,70.68,70.52,70.54,30381.0,70.3528,70.3727,70.2134,70.2333,30381.0
2025-02-11 10:25:00,70.53,70.63,70.48,70.62,65452.0,70.2233,70.3229,70.1736,70.313,65452.0
2025-02-11 10:30:00,70.63,70.7,70.53,70.58,39260.0,70.3229,70.3926,70.2233,70.2731,39260.0
2025-02-11 10:35:00,70.58,70.65,70.54,70.59,49703.0,70.2731,70.3428,70.2333,70.2831,49703.0
2025-02-11 10:40:00,70.59,70.65,70.56,70.58,35831.0,70.2831,70.3428,70.2532,70.2731,35831.0
2025-02-11 10:45:00,70.59,70.65,70.57,70.6,32083.0,70.2831,70.3428,70.2632,70.293,32083.0
2025-02-11 10:50:00,70.61,70.74,70.6,70.74,43049.0,70.303,70.4324,70.293,70.4324,43049.0
2025-02-11 10:55:00,70.74,70.76,70.64,70.65,40608.0,70.4324,70.4523,70.3329,70.3428,40608.0
2025-02-11 11:00:00,70.66,70.7,70.57,70.58,41883.0,70.3528,70.3926,70.2632,70.2731,41883.0
2025-02-11 11:05:00,70.6,70.66,70.59,70.61,26737.0,70.293,70.3528,70.2831,70.303,26737.0
2025-02-11 11:10:00,70.62,70.66,70.53,70.58,46774.0,70.313,70.3528,70.2233,70.2731,46774.0
2025-02-11 11:15:00,70.57,70.59,70.42,70.47,29352.0,70.2632,70.2831,70.1138,70.1636,29352.0
2025-02-11 11:20:00,70.48,70.48,70.28,70.28,25449.0,70.1736,70.1736,69.9744,69.9744,25449.0
2025-02-11 11:25:00,70.28,70.34,70.19,70.24,23747.0,69.9744,70.0342,69.8848,69.9346,23747.0
2025-02-11 11:30:00,70.25,70.31,70.19,70.3,70536.0,69.9446,70.0043,69.8848,69.9943,70536.0
2025-02-11 11:35:00,70.29,70.32,70.18,70.26,17776.0,69.9844,70.0143,69.8749,69.9545,17776.0
2025-02-11 11:40:00,70.26,70.28,70.19,70.23,19439.0,69.9545,69.9744,69.8848,69.9247,19439.0
2025-02-11 11:45:00,70.24,70.24,70.15,70.2,34218.0,69.9346,69.9346,69.845,69.8948,34218.0
2025-02-11 11:50:00,70.2,70.2,70.01,70.02,25341.0,69.8948,69.8948,69.7056,69.7156,25341.0
2025-02-11 11:55:00,70.01,70.06,69.98,69.99,22870.0,69.7056,69.7554,69.6757,69.6857,22870.0
2025-02-11 12:00:00,69.99,69.99,69.86,69.88,20691.0,69.6857,69.6857,69.5563,69.5762,20691.0
2025-02-11 12:05:00,69.86,69.91,69.67,69.72,27744.0,69.5563,69.606,69.3671,69.4169,27744.0
2025-02-11 12:10:00,69.72,69.74,69.6,69.6,36057.0,69.4169,69.4368,69.2974,69.2974,36057.0
2025-02-11 12:15:00,69.59,69.74,69.59,69.72,37814.0,69.2874,69.4368,69.2874,69.4169,37814.0
2025-02-11 12:20:00,69.7,69.76,69.69,69.72,57616.0,69.397,69.4567,69.387,69.4169,57616.0
2025-02-11 12:25:00,69.72,69.74,69.65,69.67,36481.0,69.4169,69.4368,69.3472,69.3671,36481.0
2025-02-11 12:30:00,69.67,69.68,69.61,69.66,33285.0,69.3671,69.377,69.3073,69.3571,33285.0
2025-02-11 12:35:00,69.64,69.68,69.57,69.64,52786.0,69.3372,69.377,69.2675,69.3372,52786.0
2025-02-11 12:40:00,69.62,69.63,69.51,69.52,23158.0,69.3173,69.3273,69.2078,69.2177,23158.0
2025-02-11 12:45:00,69.52,69.6,69.5,69.6,20424.0,69.2177,69.2974,69.1978,69.2974,20424.0
2025-02-11 12:50:00,69.6,69.65,69.58,69.6,20008.0,69.2974,69.3472,69.2775,69.2974,20008.0
2025-02-11 12:55:00,69.6,69.65,69.57,69.6,14788.0,69.2974,69.3472,69.2675,69.2974,14788.0
2025-02-11 13:00:00,69.59,69.65,69.54,69.65,35423.0,69.2874,69.3472,69.2377,69.3472,35423.0
2025-02-11 13:05:00,69.65,69.67,69.59,69.67,20404.0,69.3472,69.3671,69.2874,69.3671,20404.0
2025-02-11 13:10:00,69.67,69.7,69.53,69.58,37941.0,69.3671,69.397,69.2277,69.2775,37941.0
2025-02-11 13:15:00,69.58,69.66,69.55,69.66,18813.0,69.2775,69.3571,69.2476,69.3571,18813.0
2025-02-11 13:20:00,69.65,69.7,69.6,69.61,19128.0,69.3472,69.397,69.2974,69.3073,19128.0
2025-02-11 13:25:00,69.62,69.64,69.55,69.63,26981.0,69.3173,69.3372,69.2476,69.3273,26981.0
2025-02-11 13:30:00,69.61,69.79,69.6,69.75,20842.0,69.3073,69.4866,69.2974,69.4467,20842.0
2025-02-11 13:35:00,69.76,69.9,69.75,69.87,16299.0,69.4567,69.5961,69.4467,69.5662,16299.0
2025-02-11 13:40:00,69.88,69.91,69.82,69.83,22457.0,69.5762,69.606,69.5164,69.5264,22457.0
2025-02-11 13:45:00,69.83,69.89,69.79,69.85,43043.0,69.5264,69.5861,69.4866,69.5463,43043.0
2025-02-11 13:50:00,69.84,69.84,69.78,69.82,23201.0,69.5363,69.5363,69.4766,69.5164,23201.0
2025-02-11 13:55:00,69.81,69.9,69.79,69.87,22491.0,69.5065,69.5961,69.4866,69.5662,22491.0
2025-02-11 14:00:00,69.88,70.02,69.88,70.02,16730.0,69.5762,69.7156,69.5762,69.7156,16730.0
2025-02-11 14:05:00,70.02,70.07,70.0,70.07,26057.0,69.7156,69.7653,69.6957,69.7653,26057.0
2025-02-11 14:10:00,70.07,70.17,70.07,70.16,25687.0,69.7653,69.8649,69.7653,69.855,25687.0
2025-02-11 14:15:00,70.17,70.22,70.15,70.17,27931.0,69.8649,69.9147,69.845,69.8649,27931.0
2025-02-11 14:20:00,70.18,70.27,70.18,70.24,33945.0,69.8749,69.9645,69.8749,69.9346,33945.0
2025-02-11 14:25:00,70.25,70.32,70.25,70.27,22868.0,69.9446,70.0143,69.9446,69.9645,22868.0
2025-02-11 14:30:00,70.27,70.31,70.22,70.26,75309.0,69.9645,70.0043,69.9147,69.9545,75309.0
2025-02-11 14:35:00,70.26,70.31,70.25,70.28,48748.0,69.9545,70.0043,69.9446,69.9744,48748.0
2025-02-11 14:40:00,70.29,70.39,70.28,70.32,43492.0,69.9844,70.084,69.9744,70.0143,43492.0
2025-02-11 14:45:00,70.33,70.33,70.25,70.29,121125.0,70.0242,70.0242,69.9446,69.9844,121125.0
2025-02-11 14:50:00,70.28,70.32,70.13,70.14,45829.0,69.9744,70.0143,69.8251,69.835,45829.0
2025-02-11 14:55:00,70.15,70.22,70.14,70.19,32061.0,69.845,69.9147,69.835,69.8848,32061.0
2025-02-11 15:00:00,70.19,70.25,70.14,70.14,34802.0,69.8848,69.9446,69.835,69.835,34802.0
2025-02-11 15:05:00,70.14,70.21,70.1,70.14,161355.0,69.835,69.9047,69.7952,69.835,161355.0
2025-02-11 15:10:00,70.14,70.16,70.09,70.09,26106.0,69.835,69.855,69.7853,69.7853,26106.0
2025-02-11 15:15:00,70.08,70.09,70.0,70.08,36484.0,69.7753,69.7853,69.6957,69.7753,36484.0
2025-02-11 15:20:00,70.08,70.08,70.01,70.01,32833.0,69.7753,69.7753,69.7056,69.7056,32833.0
2025-02-11 15:25:00,70.01,70.1,69.98,70.07,38941.0,69.7056,69.7952,69.6757,69.7653,38941.0
2025-02-11 15:30:00,70.07,70.14,70.0,70.02,68304.0,69.7653,69.835,69.6957,69.7156,68304.0
2025-02-11 15:35:00,70.02,70.02,69.93,69.94,48067.0,69.7156,69.7156,69.626,69.6359,48067.0
2025-02-11 15:40:00,69.93,69.98,69.88,69.97,51614.0,69.626,69.6757,69.5762,69.6658,51614.0
2025-02-11 15:45:00,69.97,70.04,69.91,69.97,75175.0,69.6658,69.7355,69.606,69.6658,75175.0
2025-02-11 15:50:00,69.98,70.03,69.91,69.92,119555.0,69.6757,69.7255,69.606,69.616,119555.0
2025-02-11 15:55:00,69.93,70.0,69.85,69.96,385463.0,69.626,69.6957,69.5463,69.6558,385463.0
2025-02-12 09:30:00,69.0,69.23,68.95,69.23,202323.0,68.7,68.929,68.6502,68.929,202323.0
2025-02-12 09:35:00,69.23,69.38,69.18,69.33,37000.0,68.929,69.0783,68.8792,69.0286,37000.0
2025-02-12 09:40:00,69.34,69.4,69.15,69.39,48104.0,69.0385,69.0983,68.8493,69.0883,48104.0
2025-02-12 09:45:00,69.41,69.41,69.11,69.18,46478.0,69.1082,69.1082,68.8095,68.8792,46478.0
2025-02-12 09:50:00,69.16,69.35,69.16,69.28,43892.0,68.8593,69.0485,68.8593,68.9788,43892.0
2025-02-12 09:55:00,69.25,69.36,69.2,69.36,27751.0,68.9489,69.0584,68.8991,69.0584,27751.0
2025-02-12 10:00:00,69.34,69.35,68.9,68.9,86814.0,69.0385,69.0485,68.6004,68.6004,86814.0
2025-02-12 10:05:00,68.93,69.14,68.92,68.99,52193.0,68.6303,68.8394,68.6203,68.69,52193.0
2025-02-12 10:10:00,69.0,69.18,68.87,69.17,32247.0,68.7,68.8792,68.5706,68.8693,32247.0
2025-02-12 10:15:00,69.19,69.48,69.18,69.42,87245.0,68.8892,69.1779,68.8792,69.1182,87245.0
2025-02-12 10:20:00,69.46,69.51,69.32,69.43,49194.0,69.158,69.2078,69.0186,69.1281,49194.0
2025-02-12 10:25:00,69.45,69.5,69.39,69.45,38419.0,69.148,69.1978,69.0883,69.148,38419.0
2025-02-12 10:30:00,69.45,69.52,69.38,69.42,65230.0,69.148,69.2177,69.0783,69.1182,65230.0
2025-02-12 10:35:00,69.42,69.59,69.4,69.51,72795.0,69.1182,69.2874,69.0983,69.2078,72795.0
2025-02-12 10:40:00,69.51,69.57,69.45,69.52,70649.0,69.2078,69.2675,69.148,69.2177,70649.0
2025-02-12 10:45:00,69.5,69.54,69.39,69.46,39918.0,69.1978,69.2377,69.0883,69.158,39918.0
2025-02-12 10:50:00,69.46,69.56,69.43,69.53,104521.0,69.158,69.2576,69.1281,69.2277,104521.0
2025-02-12 10:55:00,69.52,69.59,69.49,69.53,71239.0,69.2177,69.2874,69.1879,69.2277,71239.0
2025-02-12 11:00:00,69.53,69.6,69.48,69.55,63282.0,69.2277,69.2974,69.1779,69.2476,63282.0
2025-02-12 11:05:00,69.55,69.62,69.52,69.55,62352.0,69.2476,69.3173,69.2177,69.2476,62352.0
2025-02-12 11:10:00,69.55,69.58,69.36,69.39,49570.0,69.2476,69.2775,69.0584,69.0883,49570.0
2025-02-12 11:15:00,69.39,69.47,69.38,69.44,31132.0,69.0883,69.168,69.0783,69.1381,31132.0
2025-02-12 11:20:00,69.44,69.46,69.29,69.41,34723.0,69.1381,69.158,68.9887,69.1082,34723.0
2025-02-12 11:25:00,69.41,69.42,69.29,69.34,33196.0,69.1082,69.1182,68.9887,69.0385,33196.0
2025-02-12 11:30:00,69.34,69.43,69.32,69.4,30440.0,69.0385,69.1281,69.0186,69.0983,30440.0
2025-02-12 11:35:00,69.4,69.5,69.4,69.46,247042.0,69.0983,69.1978,69.0983,69.158,247042.0
2025-02-12 11:40:00,69.47,69.55,69.47,69.53,37690.0,69.168,69.2476,69.168,69.2277,37690.0
2025-02-12 11:45:00,69.53,69.55,69.4,69.46,31586.0,69.2277,69.2476,69.0983,69.158,31586.0
2025-02-12 11:50:00,69.48,69.7,69.47,69.66,35451.0,69.1779,69.397,69.168,69.3571,35451.0
2025-02-12 11:55:00,69.67,69.74,69.64,69.73,41547.0,69.3671,69.4368,69.3372,69.4268,41547.0
2025-02-12 12:00:00,69.72,69.85,69.69,69.81,35353.0,69.4169,69.5463,69.387,69.5065,35353.0
2025-02-12 12:05:00,69.8,69.89,69.78,69.84,16062.0,69.4965,69.5861,69.4766,69.5363,16062.0
2025-02-12 12:10:00,69.86,69.93,69.83,69.89,41707.0,69.5563,69.626,69.5264,69.5861,41707.0
2025-02-12 12:15:00,69.88,69.93,69.88,69.88,35038.0,69.5762,69.626,69.5762,69.5762,35038.0
2025-02-12 12:20:00,69.87,69.94,69.86,69.9,28887.0,69.5662,69.6359,69.5563,69.5961,28887.0
2025-02-12 12:25:00,69.89,69.9,69.85,69.85,21780.0,69.5861,69.5961,69.5463,69.5463,21780.0
2025-02-12 12:30:00,69.85,69.85,69.8,69.82,20826.0,69.5463,69.5463,69.4965,69.5164,20826.0
2025-02-12 12:35:00,69.82,69.86,69.76,69.79,34960.0,69.5164,69.5563,69.4567,69.4866,34960.0
2025-02-12 12:40:00,69.78,69.83,69.64,69.71,80442.0,69.4766,69.5264,69.3372,69.4069,80442.0
2025-02-12 12:45:00,69.73,69.88,69.73,69.83,40792.0,69.4268,69.5762,69.4268,69.5264,40792.0
2025-02-12 12:50:00,69.82,69.85,69.77,69.85,24490.0,69.5164,69.5463,69.4667,69.5463,24490.0
2025-02-12 12:55:00,69.85,69.87,69.83,69.86,20196.0,69.5463,69.5662,69.5264,69.5563,20196.0
2025-02-12 13:00:00,69.86,69.87,69.82,69.84,29576.0,69.5563,69.5662,69.5164,69.5363,29576.0
2025-02-12 13:05:00,69.86,69.87,69.74,69.78,50616.0,69.5563,69.5662,69.4368,69.4766,50616.0
2025-02-12 13:10:00,69.78,69.84,69.76,69.79,27348.0,69.4766,69.5363,69.4567,69.4866,27348.0
2025-02-12 13:15:00,69.79,69.8,69.76,69.79,33160.0,69.4866,69.4965,69.4567,69.4866,33160.0
2025-02-12 13:20:00,69.78,69.79,69.76,69.78,18419.0,69.4766,69.4866,69.4567,69.4766,18419.0
2025-02-12 13:25:00,69.78,69.79,69.68,69.7,52925.0,69.4766,69.4866,69.377,69.397,52925.0
2025-02-12 13:30:00,69.69,69.71,69.64,69.66,21554.0,69.387,69.4069,69.3372,69.3571,21554.0
2025-02-12 13:35:00,69.66,69.76,69.65,69.69,32460.0,69.3571,69.4567,69.3472,69.387,32460.0
2025-02-12 13:40:00,69.69,69.7,69.55,69.56,26893.0,69.387,69.397,69.2476,69.2576,26893.0
2025-02-12 13:45:00,69.56,69.64,69.53,69.59,20433.0,69.2576,69.3372,69.2277,69.2874,20433.0
2025-02-12 13:50:00,69.59,69.7,69.58,69.7,25420.0,69.2874,69.397,69.2775,69.397,25420.0
2025-02-12 13:55:00,69.69,69.7,69.66,69.67,20191.0,69.387,69.397,69.3571,69.3671,20191.0
2025-02-12 14:00:00,69.67,69.7,69.65,69.67,28358.0,69.3671,69.397,69.3472,69.3671,28358.0
2025-02-12 14:05:00,69.68,69.68,69.6,69.64,22899.0,69.377,69.377,69.2974,69.3372,22899.0
2025-02-12 14:10:00,69.64,69.65,69.56,69.63,30128.0,69.3372,69.3472,69.2576,69.3273,30128.0
2025-02-12 14:15:00,69.62,69.66,69.6,69.63,24230.0,69.3173,69.3571,69.2974,69.3273,24230.0
2025-02-12 14:20:00,69.62,69.7,69.59,69.7,31522.0,69.3173,69.397,69.2874,69.397,31522.0
2025-02-12 14:25:00,69.7,69.81,69.7,69.78,41239.0,69.397,69.5065,69.397,69.4766,41239.0
2025-02-12 14:30:00,69.79,69.88,69.77,69.88,48011.0,69.4866,69.5762,69.4667,69.5762,48011.0
2025-02-12 14:35:00,69.86,69.89,69.86,69.87,21635.0,69.5563,69.5861,69.5563,69.5662,21635.0
2025-02-12 14:40:00,69.87,69.92,69.86,69.89,34520.0,69.5662,69.616,69.5563,69.5861,34520.0
2025-02-12 14:45:00,69.89,69.93,69.84,69.91,51779.0,69.5861,69.626,69.5363,69.606,51779.0
2025-02-12 14:50:00,69.9,69.9,69.83,69.87,35562.0,69.5961,69.5961,69.5264,69.5662,35562.0
2025-02-12 14:55:00,69.86,69.87,69.81,69.81,23650.0,69.5563,69.5662,69.5065,69.5065,23650.0
2025-02-12 15:00:00,69.82,69.9,69.81,69.86,47546.0,69.5164,69.5961,69.5065,69.5563,47546.0
2025-02-12 15:05:00,69.87,69.9,69.83,69.88,98327.0,69.5662,69.5961,69.5264,69.5762,98327.0
2025-02-12 15:10:00,69.87,69.88,69.83,69.84,33854.0,69.5662,69.5762,69.5264,69.5363,33854.0
2025-02-12 15:15:00,69.84,69.84,69.78,69.81,46759.0,69.5363,69.5363,69.4766,69.5065,46759.0
2025-02-12 15:20:00,69.81,69.89,69.78,69.8,235502.0,69.5065,69.5861,69.4766,69.4965,235502.0
2025-02-12 15:25:00,69.8,69.85,69.75,69.77,48644.0,69.4965,69.5463,69.4467,69.4667,48644.0
2025-02-12 15:30:00,69.77,69.79,69.73,69.75,45489.0,69.4667,69.4866,69.4268,69.4467,45489.0
2025-02-12 15:35:00,69.75,69.79,69.66,69.69,112632.0,69.4467,69.4866,69.3571,69.387,112632.0
2025-02-12 15:40:00,69.7,69.74,69.57,69.59,101745.0,69.397,69.4368,69.2675,69.2874,101745.0
2025-02-12 15:45:00,69.59,69.65,69.54,69.6,113677.0,69.2874,69.3472,69.2377,69.2974,113677.0
2025-02-12 15:50:00,69.63,69.77,69.57,69.59,230093.0,69.3273,69.4667,69.2675,69.2874,230093.0
2025-02-12 15:55:00,69.6,69.78,69.58,69.72,487281.0,69.2974,69.4766,69.2775,69.4169,487281.0
2025-02-13 09:30:00,69.61,69.87,69.5,69.84,135821.0,69.3073,69.5662,69.1978,69.5363,135821.0
2025-02-13 09:35:00,69.84,69.92,69.44,69.53,48327.0,69.5363,69.616,69.1381,69.2277,48327.0
2025-02-13 09:40:00,69.49,69.69,69.46,69.68,68262.0,69.1879,69.387,69.158,69.377,68262.0
2025-02-13 09:45:00,69.67,69.75,69.38,69.5,65686.0,69.3671,69.4467,69.0783,69.1978,65686.0
2025-02-13 09:50:00,69.5,69.69,69.42,69.67,37492.0,69.1978,69.387,69.1182,69.3671,37492.0
2025-02-13 09:55:00,69.65,69.82,69.63,69.74,53336.0,69.3472,69.5164,69.3273,69.4368,53336.0
2025-02-13 10:00:00,69.78,69.82,69.46,69.49,41682.0,69.4766,69.5164,69.158,69.1879,41682.0
2025-02-13 10:05:00,69.46,69.54,69.39,69.51,59667.0,69.158,69.2377,69.0883,69.2078,59667.0
2025-02-13 10:10:00,69.49,69.61,69.44,69.5,33330.0,69.1879,69.3073,69.1381,69.1978,33330.0
2025-02-13 10:15:00,69.48,69.61,69.47,69.57,28091.0,69.1779,69.3073,69.168,69.2675,28091.0
2025-02-13 10:20:00,69.57,69.61,69.47,69.52,48100.0,69.2675,69.3073,69.168,69.2177,48100.0
2025-02-13 10:25:00,69.51,69.51,69.23,69.3,33154.0,69.2078,69.2078,68.929,68.9987,33154.0
2025-02-13 10:30:00,69.3,69.41,69.29,69.37,22597.0,68.9987,69.1082,68.9887,69.0684,22597.0
2025-02-13 10:35:00,69.35,69.6,69.33,69.58,101253.0,69.0485,69.2974,69.0286,69.2775,101253.0
2025-02-13 10:40:00,69.55,69.72,69.54,69.67,150016.0,69.2476,69.4169,69.2377,69.3671,150016.0
2025-02-13 10:45:00,69.65,69.65,69.41,69.41,28729.0,69.3472,69.3472,69.1082,69.1082,28729.0
2025-02-13 10:50:00,69.42,69.52,69.35,69.52,36418.0,69.1182,69.2177,69.0485,69.2177,36418.0
2025-02-13 10:55:00,69.52,69.54,69.44,69.53,33815.0,69.2177,69.2377,69.1381,69.2277,33815.0
2025-02-13 11:00:00,69.53,69.6,69.48,69.58,34728.0,69.2277,69.2974,69.1779,69.2775,34728.0
2025-02-13 11:05:00,69.57,69.61,69.52,69.53,34204.0,69.2675,69.3073,69.2177,69.2277,34204.0
2025-02-13 11:10:00,69.53,69.6,69.51,69.51,32903.0,69.2277,69.2974,69.2078,69.2078,32903.0
2025-02-13 11:15:00,69.5,69.57,69.47,69.57,24053.0,69.1978,69.2675,69.168,69.2675,24053.0
2025-02-13 11:20:00,69.55,69.58,69.42,69.58,80057.0,69.2476,69.2775,69.1182,69.2775,80057.0
2025-02-13 11:25:00,69.57,69.58,69.42,69.49,71242.0,69.2675,69.2775,69.1182,69.1879,71242.0
2025-02-13 11:30:00,69.5,69.57,69.47,69.48,51872.0,69.1978,69.2675,69.168,69.1779,51872.0
2025-02-13 11:35:00,69.48,69.53,69.32,69.34,86888.0,69.1779,69.2277,69.0186,69.0385,86888.0
2025-02-13 11:40:00,69.34,69.34,69.23,69.33,32619.0,69.0385,69.0385,68.929,69.0286,32619.0
2025-02-13 11:45:00,69.31,69.44,69.31,69.4,53727.0,69.0087,69.1381,69.0087,69.0983,53727.0
2025-02-13 11:50:00,69.4,69.41,69.21,69.25,19705.0,69.0983,69.1082,68.9091,68.9489,19705.0
2025-02-13 11:55:00,69.25,69.25,69.12,69.25,21524.0,68.9489,68.9489,68.8195,68.9489,21524.0
2025-02-13 12:00:00,69.24,69.25,69.17,69.2,25913.0,68.939,68.9489,68.8693,68.8991,25913.0
2025-02-13 12:05:00,69.2,69.26,69.15,69.26,20053.0,68.8991,68.9589,68.8493,68.9589,20053.0
2025-02-13 12:10:00,69.25,69.26,69.19,69.19,17429.0,68.9489,68.9589,68.8892,68.8892,17429.0
2025-02-13 12:15:00,69.2,69.27,69.2,69.22,17719.0,68.8991,68.9688,68.8991,68.919,17719.0
2025-02-13 12:20:00,69.21,69.28,69.2,69.22,18296.0,68.9091,68.9788,68.8991,68.919,18296.0
2025-02-13 12:25:00,69.21,69.31,69.21,69.28,22977.0,68.9091,69.0087,68.9091,68.9788,22977.0
2025-02-13 12:30:00,69.3,69.3,69.21,69.22,11835.0,68.9987,68.9987,68.9091,68.919,11835.0
2025-02-13 12:35:00,69.22,69.22,69.09,69.18,19164.0,68.919,68.919,68.7896,68.8792,19164.0
2025-02-13 12:40:00,69.17,69.2,69.13,69.18,13238.0,68.8693,68.8991,68.8294,68.8792,13238.0
2025-02-13 12:45:00,69.18,69.27,69.17,69.2,54987.0,68.8792,68.9688,68.8693,68.8991,54987.0
2025-02-13 12:50:00,69.22,69.22,69.09,69.12,21742.0,68.919,68.919,68.7896,68.8195,21742.0
2025-02-13 12:55:00,69.13,69.14,69.0,69.06,20836.0,68.8294,68.8394,68.7,68.7597,20836.0
2025-02-13 13:00:00,69.06,69.07,69.0,69.03,17775.0,68.7597,68.7697,68.7,68.7299,17775.0
2025-02-13 13:05:00,69.04,69.11,68.98,68.99,44166.0,68.7398,68.8095,68.6801,68.69,44166.0
2025-02-13 13:10:00,68.99,69.05,68.98,69.03,17918.0,68.69,68.7498,68.6801,68.7299,17918.0
2025-02-13 13:15:00,69.02,69.05,68.93,68.96,25143.0,68.7199,68.7498,68.6303,68.6602,25143.0
2025-02-13 13:20:00,68.97,69.09,68.95,69.06,16291.0,68.6701,68.7896,68.6502,68.7597,16291.0
2025-02-13 13:25:00,69.05,69.1,69.0,69.05,37607.0,68.7498,68.7996,68.7,68.7498,37607.0
2025-02-13 13:30:00,69.05,69.12,69.02,69.07,15201.0,68.7498,68.8195,68.7199,68.7697,15201.0
2025-02-13 13:35:00,69.06,69.2,69.06,69.19,17271.0,68.7597,68.8991,68.7597,68.8892,17271.0
2025-02-13 13:40:00,69.2,69.23,69.02,69.11,53823.0,68.8991,68.929,68.7199,68.8095,53823.0
2025-02-13 13:45:00,69.09,69.2,69.06,69.2,15964.0,68.7896,68.8991,68.7597,68.8991,15964.0
2025-02-13 13:50:00,69.18,69.21,69.09,69.15,74075.0,68.8792,68.9091,68.7896,68.8493,74075.0
2025-02-13 13:55:00,69.16,69.23,69.12,69.18,39704.0,68.8593,68.929,68.8195,68.8792,39704.0
2025-02-13 14:00:00,69.18,69.22,69.14,69.21,28550.0,68.8792,68.919,68.8394,68.9091,28550.0
2025-02-13 14:05:00,69.22,69.31,69.21,69.28,44104.0,68.919,69.0087,68.9091,68.9788,44104.0
2025-02-13 14:10:00,69.28,69.29,69.2,69.26,16647.0,68.9788,68.9887,68.8991,68.9589,16647.0
2025-02-13 14:15:00,69.25,69.3,69.24,69.28,25451.0,68.9489,68.9987,68.939,68.9788,25451.0
2025-02-13 14:20:00,69.26,69.35,69.25,69.28,23220.0,68.9589,69.0485,68.9489,68.9788,23220.0
2025-02-13 14:25:00,69.26,69.32,69.23,69.28,23157.0,68.9589,69.0186,68.929,68.9788,23157.0
2025-02-13 14:30:00,69.27,69.31,69.25,69.27,38497.0,68.9688,69.0087,68.9489,68.9688,38497.0
2025-02-13 14:35:00,69.28,69.33,69.24,69.33,16047.0,68.9788,69.0286,68.939,69.0286,16047.0
2025-02-13 14:40:00,69.33,69.33,69.26,69.3,28253.0,69.0286,69.0286,68.9589,68.9987,28253.0
2025-02-13 14:45:00,69.29,69.39,69.28,69.39,52448.0,68.9887,69.0883,68.9788,69.0883,52448.0
2025-02-13 14:50:00,69.38,69.5,69.38,69.46,24181.0,69.0783,69.1978,69.0783,69.158,24181.0
2025-02-13 14:55:00,69.48,69.48,69.39,69.42,27605.0,69.1779,69.1779,69.0883,69.1182,27605.0
2025-02-13 15:00:00,69.43,69.48,69.4,69.44,37875.0,69.1281,69.1779,69.0983,69.1381,37875.0
2025-02-13 15:05:00,69.44,69.47,69.38,69.44,37889.0,69.1381,69.168,69.0783,69.1381,37889.0
2025-02-13 15:10:00,69.44,69.52,69.4,69.52,57166.0,69.1381,69.2177,69.0983,69.2177,57166.0
2025-02-13 15:15:00,69.52,69.56,69.52,69.54,38116.0,69.2177,69.2576,69.2177,69.2377,38116.0
2025-02-13 15:20:00,69.54,69.54,69.47,69.51,35453.0,69.2377,69.2377,69.168,69.2078,35453.0
2025-02-13 15:25:00,69.51,69.53,69.47,69.51,78056.0,69.2078,69.2277,69.168,69.2078,78056.0
2025-02-13 15:30:00,69.51,69.52,69.38,69.39,75563.0,69.2078,69.2177,69.0783,69.0883,75563.0
2025-02-13 15:35:00,69.39,69.5,69.35,69.38,146129.0,69.0883,69.1978,69.0485,69.0783,146129.0
2025-02-13 15:40:00,69.38,69.54,69.38,69.52,57610.0,69.0783,69.2377,69.0783,69.2177,57610.0
2025-02-13 15:45:00,69.51,69.54,69.49,69.52,46916.0,69.2078,69.2377,69.1879,69.2177,46916.0
2025-02-13 15:50:00,69.52,69.56,69.31,69.33,92892.0,69.2177,69.2576,69.0087,69.0286,92892.0
2025-02-13 15:55:00,69.33,69.48,69.28,69.37,324649.0,69.0286,69.1779,68.9788,69.0684,324649.0
2025-02-14 09:30:00,69.7,70.07,69.29,69.32,150480.0,69.397,69.7653,68.9887,69.0186,150480.0
2025-02-14 09:35:00,69.33,69.35,68.92,69.14,40057.0,69.0286,69.0485,68.6203,68.8394,40057.0
2025-02-14 09:40:00,69.12,69.43,69.06,69.29,40970.0,68.8195,69.1281,68.7597,68.9887,40970.0
2025-02-14 09:45:00,69.29,69.4,69.19,69.28,42653.0,68.9887,69.0983,68.8892,68.9788,42653.0
2025-02-14 09:50:00,69.31,69.46,69.24,69.27,55716.0,69.0087,69.158,68.939,68.9688,55716.0
2025-02-14 09:55:00,69.28,69.36,69.25,69.33,28926.0,68.9788,69.0584,68.9489,69.0286,28926.0
2025-02-14 10:00:00,69.33,69.35,69.19,69.3,38764.0,69.0286,69.0485,68.8892,68.9987,38764.0
2025-02-14 10:05:00,69.3,69.47,69.28,69.38,55358.0,68.9987,69.168,68.9788,69.0783,55358.0
2025-02-14 10:10:00,69.38,69.47,69.28,69.3,58100.0,69.0783,69.168,68.9788,68.9987,58100.0
2025-02-14 10:15:00,69.28,69.36,69.17,69.28,39500.0,68.9788,69.0584,68.8693,68.9788,39500.0
2025-02-14 10:20:00,69.29,69.32,69.2,69.26,33370.0,68.9887,69.0186,68.8991,68.9589,33370.0
2025-02-14 10:25:00,69.25,69.29,69.17,69.21,39673.0,68.9489,68.9887,68.8693,68.9091,39673.0
2025-02-14 10:30:00,69.23,69.23,69.1,69.14,60299.0,68.929,68.929,68.7996,68.8394,60299.0
2025-02-14 10:35:00,69.14,69.29,69.14,69.2,34430.0,68.8394,68.9887,68.8394,68.8991,34430.0
2025-02-14 10:40:00,69.23,69.35,69.21,69.3,33365.0,68.929,69.0485,68.9091,68.9987,33365.0
2025-02-14 10:45:00,69.33,69.39,69.28,69.28,25993.0,69.0286,69.0883,68.9788,68.9788,25993.0
2025-02-14 10:50:00,69.31,69.41,69.27,69.37,37022.0,69.0087,69.1082,68.9688,69.0684,37022.0
2025-02-14 10:55:00,69.38,69.39,69.22,69.24,20762.0,69.0783,69.0883,68.919,68.939,20762.0
2025-02-14 11:00:00,69.26,69.36,69.19,69.28,18970.0,68.9589,69.0584,68.8892,68.9788,18970.0
2025-02-14 11:05:00,69.29,69.38,69.26,69.26,39652.0,68.9887,69.0783,68.9589,68.9589,39652.0
2025-02-14 11:10:00,69.28,69.28,69.16,69.2,76581.0,68.9788,68.9788,68.8593,68.8991,76581.0
2025-02-14 11:15:00,69.2,69.26,69.19,69.23,32617.0,68.8991,68.9589,68.8892,68.929,32617.0
2025-02-14 11:20:00,69.24,69.37,69.17,69.35,40726.0,68.939,69.0684,68.8693,69.0485,40726.0
2025-02-14 11:25:00,69.35,69.35,69.25,69.27,25353.0,69.0485,69.0485,68.9489,68.9688,25353.0
2025-02-14 11:30:00,69.28,69.28,69.13,69.22,20140.0,68.9788,68.9788,68.8294,68.919,20140.0
2025-02-14 11:35:00,69.22,69.36,69.18,69.34,32560.0,68.919,69.0584,68.8792,69.0385,32560.0
2025-02-14 11:40:00,69.36,69.36,69.29,69.3,8057.0,69.0584,69.0584,68.9887,68.9987,8057.0
2025-02-14 11:45:00,69.3,69.36,69.3,69.36,10999.0,68.9987,69.0584,68.9987,69.0584,10999.0
2025-02-14 11:50:00,69.37,69.46,69.33,69.37,22311.0,69.0684,69.158,69.0286,69.0684,22311.0
2025-02-14 11:55:00,69.36,69.37,69.28,69.32,22339.0,69.0584,69.0684,68.9788,69.0186,22339.0
2025-02-14 12:00:00,69.33,69.35,69.28,69.29,9429.0,69.0286,69.0485,68.9788,68.9887,9429.0
2025-02-14 12:05:00,69.28,69.28,69.19,69.2,19841.0,68.9788,68.9788,68.8892,68.8991,19841.0
2025-02-14 12:10:00,69.21,69.21,69.12,69.16,24082.0,68.9091,68.9091,68.8195,68.8593,24082.0
2025-02-14 12:15:00,69.16,69.23,69.15,69.22,20569.0,68.8593,68.929,68.8493,68.919,20569.0
2025-02-14 12:20:00,69.22,69.24,69.15,69.17,21372.0,68.919,68.939,68.8493,68.8693,21372.0
2025-02-14 12:25:00,69.17,69.18,69.08,69.11,28897.0,68.8693,68.8792,68.7797,68.8095,28897.0
2025-02-14 12:30:00,69.11,69.14,69.09,69.13,29767.0,68.8095,68.8394,68.7896,68.8294,29767.0
2025-02-14 12:35:00,69.13,69.15,69.08,69.11,32828.0,68.8294,68.8493,68.7797,68.8095,32828.0
2025-02-14 12:40:00,69.1,69.11,69.06,69.09,28684.0,68.7996,68.8095,68.7597,68.7896,28684.0
2025-02-14 12:45:00,69.08,69.14,69.08,69.13,14556.0,68.7797,68.8394,68.7797,68.8294,14556.0
2025-02-14 12:50:00,69.13,69.14,69.08,69.11,23339.0,68.8294,68.8394,68.7797,68.8095,23339.0
2025-02-14 12:55:00,69.11,69.13,69.04,69.05,38105.0,68.8095,68.8294,68.7398,68.7498,38105.0
2025-02-14 13:00:00,69.05,69.09,69.04,69.09,10468.0,68.7498,68.7896,68.7398,68.7896,10468.0
2025-02-14 13:05:00,69.07,69.17,69.07,69.15,15416.0,68.7697,68.8693,68.7697,68.8493,15416.0
2025-02-14 13:10:00,69.16,69.16,69.11,69.12,18673.0,68.8593,68.8593,68.8095,68.8195,18673.0
2025-02-14 13:15:00,69.12,69.19,69.11,69.18,20633.0,68.8195,68.8892,68.8095,68.8792,20633.0
2025-02-14 13:20:00,69.19,69.24,69.17,69.23,15711.0,68.8892,68.939,68.8693,68.929,15711.0
2025-02-14 13:25:00,69.23,69.36,69.21,69.36,27326.0,68.929,69.0584,68.9091,69.0584,27326.0
2025-02-14 13:30:00,69.36,69.39,69.24,69.28,114211.0,69.0584,69.0883,68.939,68.9788,114211.0
2025-02-14 13:35:00,69.28,69.31,69.2,69.22,21453.0,68.9788,69.0087,68.8991,68.919,21453.0
2025-02-14 13:40:00,69.23,69.24,69.18,69.19,16794.0,68.929,68.939,68.8792,68.8892,16794.0
2025-02-14 13:45:00,69.19,69.27,69.18,69.23,22693.0,68.8892,68.9688,68.8792,68.929,22693.0
2025-02-14 13:50:00,69.24,69.27,69.21,69.24,33911.0,68.939,68.9688,68.9091,68.939,33911.0
2025-02-14 13:55:00,69.23,69.25,69.15,69.16,21758.0,68.929,68.9489,68.8493,68.8593,21758.0
2025-02-14 14:00:00,69.16,69.17,69.11,69.12,26280.0,68.8593,68.8693,68.8095,68.8195,26280.0
2025-02-14 14:05:00,69.12,69.15,69.11,69.13,22158.0,68.8195,68.8493,68.8095,68.8294,22158.0
2025-02-14 14:10:00,69.13,69.15,69.12,69.13,23787.0,68.8294,68.8493,68.8195,68.8294,23787.0
2025-02-14 14:15:00,69.13,69.14,69.07,69.1,28732.0,68.8294,68.8394,68.7697,68.7996,28732.0
2025-02-14 14:20:00,69.09,69.1,69.05,69.07,21133.0,68.7896,68.7996,68.7498,68.7697,21133.0
2025-02-14 14:25:00,69.06,69.07,69.0,69.02,31811.0,68.7597,68.7697,68.7,68.7199,31811.0
2025-02-14 14:30:00,69.02,69.04,69.0,69.03,22081.0,68.7199,68.7398,68.7,68.7299,22081.0
2025-02-14 14:35:00,69.03,69.03,68.98,69.01,32132.0,68.7299,68.7299,68.6801,68.71,32132.0
2025-02-14 14:40:00,69.0,69.01,68.97,68.98,19739.0,68.7,68.71,68.6701,68.6801,19739.0
2025-02-14 14:45:00,68.98,69.05,68.97,69.01,37873.0,68.6801,68.7498,68.6701,68.71,37873.0
2025-02-14 14:50:00,69.01,69.01,68.97,69.0,28599.0,68.71,68.71,68.6701,68.7,28599.0
2025-02-14 14:55:00,69.0,69.01,68.97,68.99,33819.0,68.7,68.71,68.6701,68.69,33819.0
2025-02-14 15:00:00,68.98,68.98,68.85,68.91,45356.0,68.6801,68.6801,68.5507,68.6104,45356.0
2025-02-14 15:05:00,68.91,68.92,68.9,68.91,16663.0,68.6104,68.6203,68.6004,68.6104,16663.0
2025-02-14 15:10:00,68.91,68.91,68.85,68.9,43344.0,68.6104,68.6104,68.5507,68.6004,43344.0
2025-02-14 15:15:00,68.89,68.91,68.87,68.9,25774.0,68.5905,68.6104,68.5706,68.6004,25774.0
2025-02-14 15:20:00,68.9,68.98,68.82,68.97,65147.0,68.6004,68.6801,68.5208,68.6701,65147.0
2025-02-14 15:25:00,68.97,68.98,68.88,68.9,50078.0,68.6701,68.6801,68.5805,68.6004,50078.0
2025-02-14 15:30:00,68.91,68.97,68.89,68.93,74208.0,68.6104,68.6701,68.5905,68.6303,74208.0
2025-02-14 15:35:00,68.94,69.05,68.9,68.99,64131.0,68.6403,68.7498,68.6004,68.69,64131.0
2025-02-14 15:40:00,68.98,68.99,68.85,68.9,54700.0,68.6801,68.69,68.5507,68.6004,54700.0
2025-02-14 15:45:00,68.91,68.91,68.85,68.86,87201.0,68.6104,68.6104,68.5507,68.5606,87201.0
2025-02-14 15:50:00,68.86,68.93,68.8,68.86,171284.0,68.5606,68.6303,68.5009,68.5606,171284.0
2025-02-14 15:55:00,68.85,68.9,68.8,68.87,412189.0,68.5507,68.6004,68.5009,68.5706,412189.0
2025-02-18 09:30:00,69.4,69.55,68.29,68.68,349320.0,69.0983,69.2476,67.9931,68.3814,349320.0
2025-02-18 09:35:00,68.67,68.95,68.61,68.89,115976.0,68.3714,68.6502,68.3117,68.5905,115976.0
2025-02-18 09:40:00,68.9,68.95,68.48,68.51,131415.0,68.6004,68.6502,68.1823,68.2121,131415.0
2025-02-18 09:45:00,68.5,68.57,68.07,68.08,125565.0,68.2022,68.2719,67.774,67.784,125565.0
2025-02-18 09:50:00,68.11,68.35,68.01,68.27,107258.0,67.8139,68.0528,67.7143,67.9732,107258.0
2025-02-18 09:55:00,68.26,68.66,68.24,68.56,42166.0,67.9632,68.3615,67.9433,68.2619,42166.0
2025-02-18 10:00:00,68.56,68.59,67.99,68.09,71888.0,68.2619,68.2918,67.6944,67.794,71888.0
2025-02-18 10:05:00,68.09,68.36,68.06,68.3,48679.0,67.794,68.0628,67.7641,68.003,48679.0
2025-02-18 10:10:00,68.29,68.52,68.26,68.46,56778.0,67.9931,68.2221,67.9632,68.1623,56778.0
2025-02-18 10:15:00,68.49,68.53,68.4,68.42,35265.0,68.1922,68.232,68.1026,68.1225,35265.0
2025-02-18 10:20:00,68.42,68.57,68.41,68.51,26379.0,68.1225,68.2719,68.1126,68.2121,26379.0
2025-02-18 10:25:00,68.51,68.51,68.4,68.46,45531.0,68.2121,68.2121,68.1026,68.1623,45531.0
2025-02-18 10:30:00,68.48,68.48,68.32,68.4,50837.0,68.1823,68.1823,68.023,68.1026,50837.0
2025-02-18 10:35:00,68.4,68.58,68.4,68.55,26823.0,68.1026,68.2818,68.1026,68.252,26823.0
2025-02-18 10:40:00,68.57,68.58,68.45,68.47,47955.0,68.2719,68.2818,68.1524,68.1723,47955.0
2025-02-18 10:45:00,68.47,68.54,68.35,68.54,29039.0,68.1723,68.242,68.0528,68.242,29039.0
2025-02-18 10:50:00,68.55,68.73,68.51,68.67,16630.0,68.252,68.4312,68.2121,68.3714,16630.0
2025-02-18 10:55:00,68.69,68.69,68.53,68.58,31505.0,68.3913,68.3913,68.232,68.2818,31505.0
2025-02-18 11:00:00,68.59,68.64,68.55,68.56,28564.0,68.2918,68.3416,68.252,68.2619,28564.0
2025-02-18 11:05:00,68.54,68.58,68.43,68.48,92347.0,68.242,68.2818,68.1325,68.1823,92347.0
2025-02-18 11:10:00,68.48,68.61,68.48,68.51,33838.0,68.1823,68.3117,68.1823,68.2121,33838.0
2025-02-18 11:15:00,68.51,68.56,68.41,68.41,58963.0,68.2121,68.2619,68.1126,68.1126,58963.0
2025-02-18 11:20:00,68.42,68.46,68.34,68.45,45847.0,68.1225,68.1623,68.0429,68.1524,45847.0
2025-02-18 11:25:00,68.47,68.55,68.46,68.52,28776.0,68.1723,68.252,68.1623,68.2221,28776.0
2025-02-18 11:30:00,68.52,68.52,68.32,68.35,64127.0,68.2221,68.2221,68.023,68.0528,64127.0
2025-02-18 11:35:00,68.36,68.49,68.34,68.45,71891.0,68.0628,68.1922,68.0429,68.1524,71891.0
2025-02-18 11:40:00,68.46,68.49,68.43,68.45,41215.0,68.1623,68.1922,68.1325,68.1524,41215.0
2025-02-18 11:45:00,68.46,68.61,68.44,68.6,39206.0,68.1623,68.3117,68.1424,68.3017,39206.0
2025-02-18 11:50:00,68.61,68.65,68.59,68.62,24801.0,68.3117,68.3515,68.2918,68.3217,24801.0
2025-02-18 11:55:00,68.62,68.62,68.43,68.43,32373.0,68.3217,68.3217,68.1325,68.1325,32373.0
2025-02-18 12:00:00,68.44,68.54,68.43,68.53,42921.0,68.1424,68.242,68.1325,68.232,42921.0
2025-02-18 12:05:00,68.54,68.55,68.44,68.45,32398.0,68.242,68.252,68.1424,68.1524,32398.0
2025-02-18 12:10:00,68.45,68.52,68.43,68.52,30980.0,68.1524,68.2221,68.1325,68.2221,30980.0
2025-02-18 12:15:00,68.5,68.52,68.46,68.49,19656.0,68.2022,68.2221,68.1623,68.1922,19656.0
2025-02-18 12:20:00,68.5,68.52,68.46,68.49,26270.0,68.2022,68.2221,68.1623,68.1922,26270.0
2025-02-18 12:25:00,68.48,68.51,68.39,68.39,58463.0,68.1823,68.2121,68.0927,68.0927,58463.0
2025-02-18 12:30:00,68.38,68.48,68.37,68.39,30328.0,68.0827,68.1823,68.0727,68.0927,30328.0
2025-02-18 12:35:00,68.39,68.44,68.38,68.39,23048.0,68.0927,68.1424,68.0827,68.0927,23048.0
2025-02-18 12:40:00,68.38,68.48,68.38,68.43,29117.0,68.0827,68.1823,68.0827,68.1325,29117.0
2025-02-18 12:45:00,68.44,68.57,68.43,68.53,48880.0,68.1424,68.2719,68.1325,68.232,48880.0
2025-02-18 12:50:00,68.52,68.54,68.47,68.52,28809.0,68.2221,68.242,68.1723,68.2221,28809.0
2025-02-18 12:55:00,68.51,68.54,68.47,68.48,28040.0,68.2121,68.242,68.1723,68.1823,28040.0
2025-02-18 13:00:00,68.48,68.55,68.46,68.55,19201.0,68.1823,68.252,68.1623,68.252,19201.0
2025-02-18 13:05:00,68.56,68.61,68.53,68.53,20447.0,68.2619,68.3117,68.232,68.232,20447.0
2025-02-18 13:10:00,68.53,68.54,68.49,68.51,21953.0,68.232,68.242,68.1922,68.2121,21953.0
2025-02-18 13:15:00,68.51,68.51,68.4,68.4,31580.0,68.2121,68.2121,68.1026,68.1026,31580.0
2025-02-18 13:20:00,68.4,68.43,68.33,68.43,29940.0,68.1026,68.1325,68.0329,68.1325,29940.0
2025-02-18 13:25:00,68.43,68.44,68.39,68.39,29884.0,68.1325,68.1424,68.0927,68.0927,29884.0
2025-02-18 13:30:00,68.4,68.44,68.36,68.4,23586.0,68.1026,68.1424,68.0628,68.1026,23586.0
2025-02-18 13:35:00,68.41,68.51,68.39,68.51,37258.0,68.1126,68.2121,68.0927,68.2121,37258.0
2025-02-18 13:40:00,68.54,68.57,68.49,68.57,20323.0,68.242,68.2719,68.1922,68.2719,20323.0
2025-02-18 13:45:00,68.57,68.75,68.56,68.75,16344.0,68.2719,68.4511,68.2619,68.4511,16344.0
2025-02-18 13:50:00,68.74,68.87,68.73,68.84,50077.0,68.4411,68.5706,68.4312,68.5407,50077.0
2025-02-18 13:55:00,68.84,68.84,68.68,68.69,32590.0,68.5407,68.5407,68.3814,68.3913,32590.0
2025-02-18 14:00:00,68.69,68.76,68.69,68.73,28618.0,68.3913,68.461,68.3913,68.4312,28618.0
2025-02-18 14:05:00,68.73,68.73,68.56,68.64,34893.0,68.4312,68.4312,68.2619,68.3416,34893.0
2025-02-18 14:10:00,68.65,68.71,68.64,68.66,24171.0,68.3515,68.4113,68.3416,68.3615,24171.0
2025-02-18 14:15:00,68.66,68.66,68.57,68.59,26596.0,68.3615,68.3615,68.2719,68.2918,26596.0
2025-02-18 14:20:00,68.6,68.75,68.57,68.75,45047.0,68.3017,68.4511,68.2719,68.4511,45047.0
2025-02-18 14:25:00,68.73,68.74,68.63,68.64,23297.0,68.4312,68.4411,68.3316,68.3416,23297.0
2025-02-18 14:30:00,68.64,68.71,68.62,68.68,27218.0,68.3416,68.4113,68.3217,68.3814,27218.0
2025-02-18 14:35:00,68.69,68.71,68.65,68.65,18191.0,68.3913,68.4113,68.3515,68.3515,18191.0
2025-02-18 14:40:00,68.66,68.7,68.61,68.68,32130.0,68.3615,68.4013,68.3117,68.3814,32130.0
2025-02-18 14:45:00,68.67,68.79,68.66,68.77,19026.0,68.3714,68.4909,68.3615,68.471,19026.0
2025-02-18 14:50:00,68.77,68.82,68.76,68.8,19082.0,68.471,68.5208,68.461,68.5009,19082.0
2025-02-18 14:55:00,68.79,68.85,68.77,68.83,29070.0,68.4909,68.5507,68.471,68.5307,29070.0
2025-02-18 15:00:00,68.84,68.84,68.76,68.81,28693.0,68.5407,68.5407,68.461,68.5108,28693.0
2025-02-18 15:05:00,68.8,68.83,68.76,68.78,28966.0,68.5009,68.5307,68.461,68.481,28966.0
2025-02-18 15:10:00,68.78,68.78,68.74,68.75,25171.0,68.481,68.481,68.4411,68.4511,25171.0
2025-02-18 15:15:00,68.75,68.76,68.69,68.73,37376.0,68.4511,68.461,68.3913,68.4312,37376.0
2025-02-18 15:20:00,68.73,68.81,68.73,68.78,53380.0,68.4312,68.5108,68.4312,68.481,53380.0
2025-02-18 15:25:00,68.78,68.79,68.7,68.7,32487.0,68.481,68.4909,68.4013,68.4013,32487.0
2025-02-18 15:30:00,68.7,68.83,68.7,68.8,37043.0,68.4013,68.5307,68.4013,68.5009,37043.0
2025-02-18 15:35:00,68.79,68.8,68.68,68.72,46541.0,68.4909,68.5009,68.3814,68.4212,46541.0
2025-02-18 15:40:00,68.72,68.81,68.69,68.81,64305.0,68.4212,68.5108,68.3913,68.5108,64305.0
2025-02-18 15:45:00,68.8,68.83,68.64,68.68,56972.0,68.5009,68.5307,68.3416,68.3814,56972.0
2025-02-18 15:50:00,68.68,68.84,68.68,68.75,108583.0,68.3814,68.5407,68.3814,68.4511,108583.0
2025-02-18 15:55:00,68.75,69.04,68.75,69.03,361166.0,68.4511,68.7398,68.4511,68.7299,361166.0
2025-02-19 09:30:00,70.35,70.55,69.03,69.39,213878.0,70.0441,70.2433,68.7299,69.0883,213878.0
2025-02-19 09:35:00,69.39,69.57,69.26,69.48,70129.0,69.0883,69.2675,68.9589,69.1779,70129.0
2025-02-19 09:40:00,69.47,69.58,69.12,69.23,60207.0,69.168,69.2775,68.8195,68.929,60207.0
2025-02-19 09:45:00,69.26,69.45,69.22,69.35,69379.0,68.9589,69.148,68.919,69.0485,69379.0
2025-02-19 09:50:00,69.36,69.55,69.34,69.52,48345.0,69.0584,69.2476,69.0385,69.2177,48345.0
2025-02-19 09:55:00,69.53,69.62,69.46,69.47,43145.0,69.2277,69.3173,69.158,69.168,43145.0
2025-02-19 10:00:00,69.47,69.55,69.34,69.4,56890.0,69.168,69.2476,69.0385,69.0983,56890.0
2025-02-19 10:05:00,69.41,69.52,69.33,69.41,50139.0,69.1082,69.2177,69.0286,69.1082,50139.0
2025-02-19 10:10:00,69.41,69.53,69.33,69.4,60666.0,69.1082,69.2277,69.0286,69.0983,60666.0
2025-02-19 10:15:00,69.4,69.53,69.34,69.48,46967.0,69.0983,69.2277,69.0385,69.1779,46967.0
2025-02-19 10:20:00,69.5,69.61,69.41,69.6,64440.0,69.1978,69.3073,69.1082,69.2974,64440.0
2025-02-19 10:25:00,69.62,69.69,69.57,69.67,46605.0,69.3173,69.387,69.2675,69.3671,46605.0
2025-02-19 10:30:00,69.65,69.71,69.56,69.64,78291.0,69.3472,69.4069,69.2576,69.3372,78291.0
2025-02-19 10:35:00,69.64,69.64,69.42,69.45,69883.0,69.3372,69.3372,69.1182,69.148,69883.0
2025-02-19 10:40:00,69.44,69.48,69.34,69.41,35189.0,69.1381,69.1779,69.0385,69.1082,35189.0
2025-02-19 10:45:00,69.41,69.48,69.35,69.44,29080.0,69.1082,69.1779,69.0485,69.1381,29080.0
2025-02-19 10:50:00,69.45,69.54,69.44,69.49,33396.0,69.148,69.2377,69.1381,69.1879,33396.0
2025-02-19 10:55:00,69.5,69.58,69.33,69.58,110043.0,69.1978,69.2775,69.0286,69.2775,110043.0
2025-02-19 11:00:00,69.58,69.63,69.43,69.63,58420.0,69.2775,69.3273,69.1281,69.3273,58420.0
2025-02-19 11:05:00,69.63,69.66,69.55,69.66,42575.0,69.3273,69.3571,69.2476,69.3571,42575.0
2025-02-19 11:10:00,69.66,69.7,69.53,69.6,39790.0,69.3571,69.397,69.2277,69.2974,39790.0
2025-02-19 11:15:00,69.59,69.64,69.52,69.58,41889.0,69.2874,69.3372,69.2177,69.2775,41889.0
2025-02-19 11:20:00,69.57,69.7,69.54,69.69,26251.0,69.2675,69.397,69.2377,69.387,26251.0
2025-02-19 11:25:00,69.7,69.79,69.69,69.73,39031.0,69.397,69.4866,69.387,69.4268,39031.0
2025-02-19 11:30:00,69.72,69.72,69.6,69.67,30365.0,69.4169,69.4169,69.2974,69.3671,30365.0
2025-02-19 11:35:00,69.67,69.67,69.61,69.64,26080.0,69.3671,69.3671,69.3073,69.3372,26080.0
2025-02-19 11:40:00,69.64,69.72,69.58,69.65,140191.0,69.3372,69.4169,69.2775,69.3472,140191.0
2025-02-19 11:45:00,69.65,69.76,69.64,69.7,62516.0,69.3472,69.4567,69.3372,69.397,62516.0
2025-02-19 11:50:00,69.73,69.75,69.66,69.73,33305.0,69.4268,69.4467,69.3571,69.4268,33305.0
2025-02-19 11:55:00,69.73,69.76,69.71,69.74,57066.0,69.4268,69.4567,69.4069,69.4368,57066.0
2025-02-19 12:00:00,69.74,69.76,69.67,69.75,40333.0,69.4368,69.4567,69.3671,69.4467,40333.0
2025-02-19 12:05:00,69.75,69.75,69.56,69.56,82898.0,69.4467,69.4467,69.2576,69.2576,82898.0
2025-02-19 12:10:00,69.55,69.7,69.47,69.52,101199.0,69.2476,69.397,69.168,69.2177,101199.0
2025-02-19 12:15:00,69.53,69.56,69.47,69.48,30305.0,69.2277,69.2576,69.168,69.1779,30305.0
2025-02-19 12:20:00,69.48,69.54,69.45,69.49,27710.0,69.1779,69.2377,69.148,69.1879,27710.0
2025-02-19 12:25:00,69.48,69.49,69.39,69.39,29775.0,69.1779,69.1879,69.0883,69.0883,29775.0
2025-02-19 12:30:00,69.39,69.44,69.37,69.42,21618.0,69.0883,69.1381,69.0684,69.1182,21618.0
2025-02-19 12:35:00,69.42,69.44,69.38,69.4,25913.0,69.1182,69.1381,69.0783,69.0983,25913.0
2025-02-19 12:40:00,69.4,69.45,69.39,69.4,23314.0,69.0983,69.148,69.0883,69.0983,23314.0
2025-02-19 12:45:00,69.41,69.48,69.41,69.48,16515.0,69.1082,69.1779,69.1082,69.1779,16515.0
2025-02-19 12:50:00,69.47,69.48,69.38,69.4,57546.0,69.168,69.1779,69.0783,69.0983,57546.0
2025-02-19 12:55:00,69.41,69.49,69.4,69.41,38763.0,69.1082,69.1879,69.0983,69.1082,38763.0
2025-02-19 13:00:00,69.41,69.41,69.33,69.39,19871.0,69.1082,69.1082,69.0286,69.0883,19871.0
2025-02-19 13:05:00,69.38,69.4,69.34,69.37,27035.0,69.0783,69.0983,69.0385,69.0684,27035.0
2025-02-19 13:10:00,69.38,69.4,69.3,69.31,32094.0,69.0783,69.0983,68.9987,69.0087,32094.0
2025-02-19 13:15:00,69.31,69.39,69.3,69.38,74359.0,69.0087,69.0883,68.9987,69.0783,74359.0
2025-02-19 13:20:00,69.39,69.39,69.34,69.36,23424.0,69.0883,69.0883,69.0385,69.0584,23424.0
2025-02-19 13:25:00,69.36,69.4,69.34,69.4,47605.0,69.0584,69.0983,69.0385,69.0983,47605.0
2025-02-19 13:30:00,69.4,69.5,69.39,69.47,43604.0,69.0983,69.1978,69.0883,69.168,43604.0
2025-02-19 13:35:00,69.48,69.56,69.48,69.56,39586.0,69.1779,69.2576,69.1779,69.2576,39586.0
2025-02-19 13:40:00,69.56,69.6,69.38,69.4,148365.0,69.2576,69.2974,69.0783,69.0983,148365.0
2025-02-19 13:45:00,69.4,69.52,69.38,69.5,25544.0,69.0983,69.2177,69.0783,69.1978,25544.0
2025-02-19 13:50:00,69.51,69.51,69.37,69.42,22343.0,69.2078,69.2078,69.0684,69.1182,22343.0
2025-02-19 13:55:00,69.42,69.49,69.41,69.45,29656.0,69.1182,69.1879,69.1082,69.148,29656.0
2025-02-19 14:00:00,69.44,69.53,69.41,69.52,33110.0,69.1381,69.2277,69.1082,69.2177,33110.0
2025-02-19 14:05:00,69.52,69.63,69.52,69.59,27395.0,69.2177,69.3273,69.2177,69.2874,27395.0
2025-02-19 14:10:00,69.59,69.73,69.58,69.73,24089.0,69.2874,69.4268,69.2775,69.4268,24089.0
2025-02-19 14:15:00,69.75,69.79,69.65,69.66,34736.0,69.4467,69.4866,69.3472,69.3571,34736.0
2025-02-19 14:20:00,69.67,69.72,69.65,69.66,37728.0,69.3671,69.4169,69.3472,69.3571,37728.0
2025-02-19 14:25:00,69.66,69.68,69.63,69.67,31374.0,69.3571,69.377,69.3273,69.3671,31374.0
2025-02-19 14:30:00,69.66,69.7,69.64,69.69,37310.0,69.3571,69.397,69.3372,69.387,37310.0
2025-02-19 14:35:00,69.69,69.71,69.67,69.69,37182.0,69.387,69.4069,69.3671,69.387,37182.0
2025-02-19 14:40:00,69.7,69.72,69.64,69.7,35535.0,69.397,69.4169,69.3372,69.397,35535.0
2025-02-19 14:45:00,69.7,69.75,69.7,69.73,43363.0,69.397,69.4467,69.397,69.4268,43363.0
2025-02-19 14:50:00,69.74,69.82,69.69,69.69,159771.0,69.4368,69.5164,69.387,69.387,159771.0
2025-02-19 14:55:00,69.68,69.71,69.61,69.63,25093.0,69.377,69.4069,69.3073,69.3273,25093.0
2025-02-19 15:00:00,69.62,69.64,69.57,69.62,29581.0,69.3173,69.3372,69.2675,69.3173,29581.0
2025-02-19 15:05:00,69.62,69.62,69.56,69.59,32850.0,69.3173,69.3173,69.2576,69.2874,32850.0
2025-02-19 15:10:00,69.59,69.67,69.57,69.61,82653.0,69.2874,69.3671,69.2675,69.3073,82653.0
2025-02-19 15:15:00,69.61,69.63,69.47,69.47,30754.0,69.3073,69.3273,69.168,69.168,30754.0
2025-02-19 15:20:00,69.48,69.5,69.41,69.47,43623.0,69.1779,69.1978,69.1082,69.168,43623.0
2025-02-19 15:25:00,69.47,69.49,69.29,69.43,64144.0,69.168,69.1879,68.9887,69.1281,64144.0
2025-02-19 15:30:00,69.43,69.49,69.41,69.42,51735.0,69.1281,69.1879,69.1082,69.1182,51735.0
2025-02-19 15:35:00,69.41,69.43,69.35,69.39,57606.0,69.1082,69.1281,69.0485,69.0883,57606.0
2025-02-19 15:40:00,69.39,69.48,69.37,69.45,58585.0,69.0883,69.1779,69.0684,69.148,58585.0
2025-02-19 15:45:00,69.44,69.5,69.44,69.5,51857.0,69.1381,69.1978,69.1381,69.1978,51857.0
2025-02-19 15:50:00,69.5,69.69,69.5,69.55,109887.0,69.1978,69.387,69.1978,69.2476,109887.0
2025-02-19 15:55:00,69.55,69.81,69.53,69.8,311929.0,69.2476,69.5065,69.2277,69.4965,311929.0
2025-02-20 09:30:00,69.55,69.72,69.31,69.61,111008.0,69.2476,69.4169,69.0087,69.3073,111008.0
2025-02-20 09:35:00,69.46,69.81,69.32,69.67,49200.0,69.158,69.5065,69.0186,69.3671,49200.0
2025-02-20 09:40:00,69.67,69.67,69.38,69.4,47455.0,69.3671,69.3671,69.0783,69.0983,47455.0
2025-02-20 09:45:00,69.39,69.47,69.21,69.22,64193.0,69.0883,69.168,68.9091,68.919,64193.0
2025-02-20 09:50:00,69.21,69.34,69.06,69.13,36843.0,68.9091,69.0385,68.7597,68.8294,36843.0
2025-02-20 09:55:00,69.13,69.13,68.75,68.76,49348.0,68.8294,68.8294,68.4511,68.461,49348.0
2025-02-20 10:00:00,68.73,68.73,68.47,68.67,69193.0,68.4312,68.4312,68.1723,68.3714,69193.0
2025-02-20 10:05:00,68.66,68.79,68.54,68.56,72303.0,68.3615,68.4909,68.242,68.2619,72303.0
2025-02-20 10:10:00,68.54,68.71,68.51,68.65,38021.0,68.242,68.4113,68.2121,68.3515,38021.0
2025-02-20 10:15:00,68.66,68.81,68.65,68.75,64467.0,68.3615,68.5108,68.3515,68.4511,64467.0
2025-02-20 10:20:00,68.76,68.85,68.67,68.77,20655.0,68.461,68.5507,68.3714,68.471,20655.0
2025-02-20 10:25:00,68.77,68.84,68.75,68.76,28046.0,68.471,68.5407,68.4511,68.461,28046.0
2025-02-20 10:30:00,68.76,68.84,68.75,68.78,29096.0,68.461,68.5407,68.4511,68.481,29096.0
2025-02-20 10:35:00,68.78,68.81,68.67,68.7,30005.0,68.481,68.5108,68.3714,68.4013,30005.0
2025-02-20 10:40:00,68.7,68.78,68.66,68.71,23979.0,68.4013,68.481,68.3615,68.4113,23979.0
2025-02-20 10:45:00,68.71,68.72,68.55,68.56,26389.0,68.4113,68.4212,68.252,68.2619,26389.0
2025-02-20 10:50:00,68.57,68.58,68.49,68.51,14859.0,68.2719,68.2818,68.1922,68.2121,14859.0
2025-02-20 10:55:00,68.52,68.53,68.25,68.31,39346.0,68.2221,68.232,67.9533,68.013,39346.0
2025-02-20 11:00:00,68.33,68.45,68.3,68.45,30065.0,68.0329,68.1524,68.003,68.1524,30065.0
2025-02-20 11:05:00,68.44,68.46,68.34,68.35,19121.0,68.1424,68.1623,68.0429,68.0528,19121.0
2025-02-20 11:10:00,68.37,68.42,68.3,68.35,18936.0,68.0727,68.1225,68.003,68.0528,18936.0
2025-02-20 11:15:00,68.33,68.34,68.16,68.16,13664.0,68.0329,68.0429,67.8637,67.8637,13664.0
2025-02-20 11:20:00,68.17,68.37,68.17,68.35,29141.0,67.8736,68.0727,67.8736,68.0528,29141.0
2025-02-20 11:25:00,68.35,68.37,68.29,68.32,15522.0,68.0528,68.0727,67.9931,68.023,15522.0
2025-02-20 11:30:00,68.33,68.36,68.27,68.31,23123.0,68.0329,68.0628,67.9732,68.013,23123.0
2025-02-20 11:35:00,68.31,68.32,68.2,68.24,32759.0,68.013,68.023,67.9035,67.9433,32759.0
2025-02-20 11:40:00,68.23,68.34,68.23,68.33,27873.0,67.9333,68.0429,67.9333,68.0329,27873.0
2025-02-20 11:45:00,68.33,68.33,68.14,68.17,22458.0,68.0329,68.0329,67.8437,67.8736,22458.0
2025-02-20 11:50:00,68.15,68.27,68.15,68.23,37436.0,67.8537,67.9732,67.8537,67.9333,37436.0
2025-02-20 11:55:00,68.25,68.41,68.24,68.41,15646.0,67.9533,68.1126,67.9433,68.1126,15646.0
2025-02-20 12:00:00,68.41,68.56,68.38,68.55,27675.0,68.1126,68.2619,68.0827,68.252,27675.0
2025-02-20 12:05:00,68.56,68.61,68.51,68.53,19718.0,68.2619,68.3117,68.2121,68.232,19718.0
2025-02-20 12:10:00,68.53,68.64,68.48,68.62,17863.0,68.232,68.3416,68.1823,68.3217,17863.0
2025-02-20 12:15:00,68.64,68.64,68.54,68.58,45796.0,68.3416,68.3416,68.242,68.2818,45796.0
2025-02-20 12:20:00,68.59,68.66,68.57,68.66,17826.0,68.2918,68.3615,68.2719,68.3615,17826.0
2025-02-20 12:25:00,68.65,68.68,68.64,68.66,15181.0,68.3515,68.3814,68.3416,68.3615,15181.0
2025-02-20 12:30:00,68.66,68.71,68.65,68.68,11044.0,68.3615,68.4113,68.3515,68.3814,11044.0
2025-02-20 12:35:00,68.68,68.71,68.62,68.63,16685.0,68.3814,68.4113,68.3217,68.3316,16685.0
2025-02-20 12:40:00,68.62,68.67,68.57,68.63,16614.0,68.3217,68.3714,68.2719,68.3316,16614.0
2025-02-20 12:45:00,68.62,68.62,68.5,68.52,12801.0,68.3217,68.3217,68.2022,68.2221,12801.0
2025-02-20 12:50:00,68.51,68.56,68.5,68.51,16312.0,68.2121,68.2619,68.2022,68.2121,16312.0
2025-02-20 12:55:00,68.5,68.51,68.4,68.45,14025.0,68.2022,68.2121,68.1026,68.1524,14025.0
2025-02-20 13:00:00,68.45,68.47,68.39,68.4,16229.0,68.1524,68.1723,68.0927,68.1026,16229.0
2025-02-20 13:05:00,68.39,68.39,68.31,68.35,20121.0,68.0927,68.0927,68.013,68.0528,20121.0
2025-02-20 13:10:00,68.36,68.39,68.31,68.38,16435.0,68.0628,68.0927,68.013,68.0827,16435.0
2025-02-20 13:15:00,68.38,68.4,68.3,68.34,12439.0,68.0827,68.1026,68.003,68.0429,12439.0
2025-02-20 13:20:00,68.33,68.41,68.31,68.34,26783.0,68.0329,68.1126,68.013,68.0429,26783.0
2025-02-20 13:25:00,68.34,68.41,68.33,68.36,16933.0,68.0429,68.1126,68.0329,68.0628,16933.0
2025-02-20 13:30:00,68.36,68.41,68.32,68.39,18135.0,68.0628,68.1126,68.023,68.0927,18135.0
2025-02-20 13:35:00,68.38,68.4,68.35,68.35,14445.0,68.0827,68.1026,68.0528,68.0528,14445.0
2025-02-20 13:40:00,68.36,68.39,68.28,68.38,18515.0,68.0628,68.0927,67.9831,68.0827,18515.0
2025-02-20 13:45:00,68.38,68.46,68.38,68.41,17413.0,68.0827,68.1623,68.0827,68.1126,17413.0
2025-02-20 13:50:00,68.41,68.42,68.36,68.4,19336.0,68.1126,68.1225,68.0628,68.1026,19336.0
2025-02-20 13:55:00,68.4,68.53,68.37,68.53,14632.0,68.1026,68.232,68.0727,68.232,14632.0
2025-02-20 14:00:00,68.52,68.57,68.49,68.55,18036.0,68.2221,68.2719,68.1922,68.252,18036.0
2025-02-20 14:05:00,68.57,68.6,68.54,68.58,28972.0,68.2719,68.3017,68.242,68.2818,28972.0
2025-02-20 14:10:00,68.58,68.64,68.56,68.61,20626.0,68.2818,68.3416,68.2619,68.3117,20626.0
2025-02-20 14:15:00,68.6,68.67,68.59,68.66,35180.0,68.3017,68.3714,68.2918,68.3615,35180.0
2025-02-20 14:20:00,68.66,68.68,68.63,68.66,20552.0,68.3615,68.3814,68.3316,68.3615,20552.0
2025-02-20 14:25:00,68.66,68.66,68.63,68.64,24540.0,68.3615,68.3615,68.3316,68.3416,24540.0
2025-02-20 14:30:00,68.64,68.69,68.62,68.67,40616.0,68.3416,68.3913,68.3217,68.3714,40616.0
2025-02-20 14:35:00,68.68,68.69,68.63,68.65,28274.0,68.3814,68.3913,68.3316,68.3515,28274.0
2025-02-20 14:40:00,68.65,68.71,68.64,68.69,47439.0,68.3515,68.4113,68.3416,68.3913,47439.0
2025-02-20 14:45:00,68.69,68.77,68.69,68.75,20218.0,68.3913,68.471,68.3913,68.4511,20218.0
2025-02-20 14:50:00,68.75,68.78,68.65,68.7,47694.0,68.4511,68.481,68.3515,68.4013,47694.0
2025-02-20 14:55:00,68.71,68.74,68.7,68.71,34204.0,68.4113,68.4411,68.4013,68.4113,34204.0
2025-02-20 15:00:00,68.72,68.72,68.67,68.7,15642.0,68.4212,68.4212,68.3714,68.4013,15642.0
2025-02-20 15:05:00,68.71,68.72,68.65,68.66,15988.0,68.4113,68.4212,68.3515,68.3615,15988.0
2025-02-20 15:10:00,68.66,68.72,68.63,68.66,24728.0,68.3615,68.4212,68.3316,68.3615,24728.0
2025-02-20 15:15:00,68.65,68.69,68.6,68.69,30001.0,68.3515,68.3913,68.3017,68.3913,30001.0
2025-02-20 15:20:00,68.69,68.73,68.67,68.67,27088.0,68.3913,68.4312,68.3714,68.3714,27088.0
2025-02-20 15:25:00,68.67,68.71,68.65,68.7,37714.0,68.3714,68.4113,68.3515,68.4013,37714.0
2025-02-20 15:30:00,68.7,68.73,68.66,68.72,32913.0,68.4013,68.4312,68.3615,68.4212,32913.0
2025-02-20 15:35:00,68.72,68.83,68.71,68.83,44498.0,68.4212,68.5307,68.4113,68.5307,44498.0
2025-02-20 15:40:00,68.83,69.04,68.83,69.03,46182.0,68.5307,68.7398,68.5307,68.7299,46182.0
2025-02-20 15:45:00,69.03,69.2,69.01,69.19,42996.0,68.7299,68.8991,68.71,68.8892,42996.0
2025-02-20 15:50:00,69.19,69.31,69.1,69.3,111205.0,68.8892,69.0087,68.7996,68.9987,111205.0
2025-02-20 15:55:00,69.29,69.41,69.24,69.39,302397.0,68.9887,69.1082,68.939,69.0883,302397.0
2025-02-21 09:30:00,69.44,69.6,68.85,68.87,307071.0,69.1381,69.2974,68.5507,68.5706,307071.0
2025-02-21 09:35:00,68.87,69.02,68.73,68.8,49165.0,68.5706,68.7199,68.4312,68.5009,49165.0
2025-02-21 09:40:00,68.81,68.88,68.76,68.78,68624.0,68.5108,68.5805,68.461,68.481,68624.0
2025-02-21 09:45:00,68.78,68.95,68.73,68.89,138303.0,68.481,68.6502,68.4312,68.5905,138303.0
2025-02-21 09:50:00,68.9,68.97,68.74,68.97,64899.0,68.6004,68.6701,68.4411,68.6701,64899.0
2025-02-21 09:55:00,68.93,69.06,68.82,69.0,31471.0,68.6303,68.7597,68.5208,68.7,31471.0
2025-02-21 10:00:00,68.95,69.03,68.8,68.89,31075.0,68.6502,68.7299,68.5009,68.5905,31075.0
2025-02-21 10:05:00,68.96,69.02,68.77,69.02,25145.0,68.6602,68.7199,68.471,68.7199,25145.0
2025-02-21 10:10:00,69.0,69.0,68.83,68.84,20626.0,68.7,68.7,68.5307,68.5407,20626.0
2025-02-21 10:15:00,68.84,68.88,68.69,68.7,21566.0,68.5407,68.5805,68.3913,68.4013,21566.0
2025-02-21 10:20:00,68.7,68.71,68.46,68.52,40924.0,68.4013,68.4113,68.1623,68.2221,40924.0
2025-02-21 10:25:00,68.55,68.55,68.31,68.34,40437.0,68.252,68.252,68.013,68.0429,40437.0
2025-02-21 10:30:00,68.34,68.43,68.27,68.28,24554.0,68.0429,68.1325,67.9732,67.9831,24554.0
2025-02-21 10:35:00,68.31,68.38,68.18,68.19,24224.0,68.013,68.0827,67.8836,67.8935,24224.0
2025-02-21 10:40:00,68.2,68.25,68.05,68.06,40831.0,67.9035,67.9533,67.7541,67.7641,40831.0
2025-02-21 10:45:00,68.06,68.19,68.02,68.04,72310.0,67.7641,67.8935,67.7243,67.7442,72310.0
2025-02-21 10:50:00,68.02,68.11,67.97,67.98,87598.0,67.7243,67.8139,67.6745,67.6844,87598.0
2025-02-21 10:55:00,67.98,68.06,67.98,68.06,39654.0,67.6844,67.7641,67.6844,67.7641,39654.0
2025-02-21 11:00:00,68.05,68.15,68.01,68.07,36049.0,67.7541,67.8537,67.7143,67.774,36049.0
2025-02-21 11:05:00,68.07,68.1,67.99,68.03,60249.0,67.774,67.8039,67.6944,67.7342,60249.0
2025-02-21 11:10:00,68.03,68.23,68.0,68.22,74275.0,67.7342,67.9333,67.7043,67.9234,74275.0
2025-02-21 11:15:00,68.23,68.23,68.09,68.09,27040.0,67.9333,67.9333,67.794,67.794,27040.0
2025-02-21 11:20:00,68.09,68.18,68.08,68.15,37558.0,67.794,67.8836,67.784,67.8537,37558.0
2025-02-21 11:25:00,68.15,68.16,68.06,68.13,19970.0,67.8537,67.8637,67.7641,67.8338,19970.0
2025-02-21 11:30:00,68.12,68.22,68.06,68.22,24087.0,67.8238,67.9234,67.7641,67.9234,24087.0
2025-02-21 11:35:00,68.22,68.28,68.18,68.24,20729.0,67.9234,67.9831,67.8836,67.9433,20729.0
2025-02-21 11:40:00,68.23,68.24,68.05,68.05,50590.0,67.9333,67.9433,67.7541,67.7541,50590.0
2025-02-21 11:45:00,68.03,68.17,68.0,68.17,97389.0,67.7342,67.8736,67.7043,67.8736,97389.0
2025-02-21 11:50:00,68.17,68.22,68.14,68.19,41219.0,67.8736,67.9234,67.8437,67.8935,41219.0
2025-02-21 11:55:00,68.19,68.38,68.19,68.38,27041.0,67.8935,68.0827,67.8935,68.0827,27041.0
2025-02-21 12:00:00,68.36,68.37,68.3,68.34,17141.0,68.0628,68.0727,68.003,68.0429,17141.0
2025-02-21 12:05:00,68.34,68.34,68.28,68.3,18903.0,68.0429,68.0429,67.9831,68.003,18903.0
2025-02-21 12:10:00,68.3,68.3,68.18,68.23,22048.0,68.003,68.003,67.8836,67.9333,22048.0
2025-02-21 12:15:00,68.23,68.23,68.13,68.14,29228.0,67.9333,67.9333,67.8338,67.8437,29228.0
2025-02-21 12:20:00,68.14,68.18,68.0,68.05,54347.0,67.8437,67.8836,67.7043,67.7541,54347.0
2025-02-21 12:25:00,68.05,68.12,68.03,68.11,39559.0,67.7541,67.8238,67.7342,67.8139,39559.0
2025-02-21 12:30:00,68.11,68.12,68.02,68.03,53203.0,67.8139,67.8238,67.7243,67.7342,53203.0
2025-02-21 12:35:00,68.03,68.06,67.78,67.89,114330.0,67.7342,67.7641,67.4853,67.5948,114330.0
2025-02-21 12:40:00,67.9,67.9,67.78,67.8,92408.0,67.6048,67.6048,67.4853,67.5052,92408.0
2025-02-21 12:45:00,67.8,67.85,67.71,67.84,82521.0,67.5052,67.555,67.4156,67.545,82521.0
2025-02-21 12:50:00,67.83,67.86,67.79,67.86,43767.0,67.5351,67.565,67.4953,67.565,43767.0
2025-02-21 12:55:00,67.85,67.88,67.7,67.76,77555.0,67.555,67.5849,67.4057,67.4654,77555.0
2025-02-21 13:00:00,67.76,67.8,67.66,67.76,75808.0,67.4654,67.5052,67.3658,67.4654,75808.0
2025-02-21 13:05:00,67.77,67.79,67.59,67.61,149246.0,67.4753,67.4953,67.2961,67.316,149246.0
2025-02-21 13:10:00,67.59,67.64,67.48,67.63,114126.0,67.2961,67.3459,67.1866,67.336,114126.0
2025-02-21 13:15:00,67.65,67.68,67.52,67.53,39514.0,67.3559,67.3857,67.2264,67.2364,39514.0
2025-02-21 13:20:00,67.53,67.55,67.41,67.47,68131.0,67.2364,67.2563,67.1169,67.1767,68131.0
2025-02-21 13:25:00,67.47,67.51,67.38,67.38,42680.0,67.1767,67.2165,67.087,67.087,42680.0
2025-02-21 13:30:00,67.37,67.37,67.21,67.35,34116.0,67.0771,67.0771,66.9178,67.0572,34116.0
2025-02-21 13:35:00,67.36,67.44,67.3,67.31,30866.0,67.0671,67.1468,67.0074,67.0173,30866.0
2025-02-21 13:40:00,67.33,67.39,67.25,67.28,53021.0,67.0373,67.097,66.9576,66.9875,53021.0
2025-02-21 13:45:00,67.28,67.35,67.27,67.32,46981.0,66.9875,67.0572,66.9775,67.0273,46981.0
2025-02-21 13:50:00,67.33,67.36,67.26,67.28,35861.0,67.0373,67.0671,66.9676,66.9875,35861.0
2025-02-21 13:55:00,67.28,67.3,67.24,67.25,78283.0,66.9875,67.0074,66.9477,66.9576,78283.0
2025-02-21 14:00:00,67.25,67.27,66.95,67.04,249084.0,66.9576,66.9775,66.6589,66.7485,249084.0
2025-02-21 14:05:00,67.03,67.21,66.96,67.19,35185.0,66.7386,66.9178,66.6689,66.8979,35185.0
2025-02-21 14:10:00,67.21,67.26,67.12,67.22,42773.0,66.9178,66.9676,66.8282,66.9277,42773.0
2025-02-21 14:15:00,67.23,67.24,67.13,67.2,39482.0,66.9377,66.9477,66.8381,66.9078,39482.0
2025-02-21 14:20:00,67.19,67.2,67.05,67.12,175541.0,66.8979,66.9078,66.7585,66.8282,175541.0
2025-02-21 14:25:00,67.11,67.16,67.04,67.13,49114.0,66.8182,66.868,66.7485,66.8381,49114.0
2025-02-21 14:30:00,67.14,67.19,67.08,67.1,27940.0,66.8481,66.8979,66.7883,66.8083,27940.0
2025-02-21 14:35:00,67.11,67.13,66.89,66.9,34304.0,66.8182,66.8381,66.5992,66.6091,34304.0
2025-02-21 14:40:00,66.9,66.94,66.84,66.92,28807.0,66.6091,66.649,66.5494,66.629,28807.0
2025-02-21 14:45:00,66.94,66.94,66.8,66.81,18827.0,66.649,66.649,66.5096,66.5195,18827.0
2025-02-21 14:50:00,66.81,66.92,66.78,66.81,19704.0,66.5195,66.629,66.4897,66.5195,19704.0
2025-02-21 14:55:00,66.82,66.92,66.81,66.9,27431.0,66.5295,66.629,66.5195,66.6091,27431.0
2025-02-21 15:00:00,66.88,67.11,66.85,66.92,78601.0,66.5892,66.8182,66.5593,66.629,78601.0
2025-02-21 15:05:00,66.92,67.05,66.9,66.98,35613.0,66.629,66.7585,66.6091,66.6888,35613.0
2025-02-21 15:10:00,66.98,67.15,66.93,67.13,50277.0,66.6888,66.858,66.639,66.8381,50277.0
2025-02-21 15:15:00,67.13,67.27,67.1,67.26,43717.0,66.8381,66.9775,66.8083,66.9676,43717.0
2025-02-21 15:20:00,67.26,67.26,67.1,67.2,51921.0,66.9676,66.9676,66.8083,66.9078,51921.0
2025-02-21 15:25:00,67.2,67.36,67.2,67.32,58232.0,66.9078,67.0671,66.9078,67.0273,58232.0
2025-02-21 15:30:00,67.33,67.4,67.29,67.35,118125.0,67.0373,67.107,66.9974,67.0572,118125.0
2025-02-21 15:35:00,67.36,67.43,67.28,67.37,80450.0,67.0671,67.1368,66.9875,67.0771,80450.0
2025-02-21 15:40:00,67.39,67.45,67.29,67.39,92861.0,67.097,67.1567,66.9974,67.097,92861.0
2025-02-21 15:45:00,67.39,67.48,67.39,67.47,131125.0,67.097,67.1866,67.097,67.1767,131125.0
2025-02-21 15:50:00,67.49,67.66,67.44,67.62,140440.0,67.1966,67.3658,67.1468,67.326,140440.0
2025-02-21 15:55:00,67.62,67.69,67.5,67.6,671617.0,67.326,67.3957,67.2065,67.3061,671617.0
2025-02-24 09:30:00,67.89,68.46,67.89,68.04,288483.0,67.5948,68.1623,67.5948,67.7442,288483.0
2025-02-24 09:35:00,68.04,68.22,68.0,68.16,69715.0,67.7442,67.9234,67.7043,67.8637,69715.0
2025-02-24 09:40:00,68.13,68.29,67.98,68.06,54768.0,67.8338,67.9931,67.6844,67.7641,54768.0
2025-02-24 09:45:00,68.05,68.16,67.95,68.06,67536.0,67.7541,67.8637,67.6546,67.7641,67536.0
2025-02-24 09:50:00,68.07,68.1,67.43,67.52,136751.0,67.774,67.8039,67.1368,67.2264,136751.0
2025-02-24 09:55:00,67.48,67.49,67.22,67.32,147399.0,67.1866,67.1966,66.9277,67.0273,147399.0
2025-02-24 10:00:00,67.3,67.42,66.77,66.83,109703.0,67.0074,67.1269,66.4797,66.5394,109703.0
2025-02-24 10:05:00,66.83,67.12,66.71,67.1,218744.0,66.5394,66.8282,66.42,66.8083,218744.0
2025-02-24 10:10:00,67.05,67.31,66.91,67.28,143612.0,66.7585,67.0173,66.6191,66.9875,143612.0
2025-02-24 10:15:00,67.25,67.32,67.12,67.22,67936.0,66.9576,67.0273,66.8282,66.9277,67936.0
2025-02-24 10:20:00,67.23,67.33,67.15,67.29,109015.0,66.9377,67.0373,66.858,66.9974,109015.0
2025-02-24 10:25:00,67.27,67.28,66.97,67.0,79889.0,66.9775,66.9875,66.6788,66.7087,79889.0
2025-02-24 10:30:00,67.0,67.09,66.83,66.83,76900.0,66.7087,66.7983,66.5394,66.5394,76900.0
2025-02-24 10:35:00,66.84,66.9,66.68,66.7,66420.0,66.5494,66.6091,66.3901,66.41,66420.0
2025-02-24 10:40:00,66.7,66.8,66.55,66.56,64053.0,66.41,66.5096,66.2607,66.2706,64053.0
2025-02-24 10:45:00,66.58,66.88,66.58,66.88,94302.0,66.2905,66.5892,66.2905,66.5892,94302.0
2025-02-24 10:50:00,66.87,66.91,66.7,66.7,51199.0,66.5793,66.6191,66.41,66.41,51199.0
2025-02-24 10:55:00,66.7,66.81,66.61,66.77,98879.0,66.41,66.5195,66.3204,66.4797,98879.0
2025-02-24 11:00:00,66.79,66.94,66.74,66.86,29139.0,66.4996,66.649,66.4498,66.5693,29139.0
2025-02-24 11:05:00,66.84,66.87,66.73,66.74,100091.0,66.5494,66.5793,66.4399,66.4498,100091.0
2025-02-24 11:10:00,66.76,66.88,66.71,66.83,19320.0,66.4697,66.5892,66.42,66.5394,19320.0
2025-02-24 11:15:00,66.83,67.11,66.82,67.04,38517.0,66.5394,66.8182,66.5295,66.7485,38517.0
2025-02-24 11:20:00,67.05,67.17,67.02,67.17,43619.0,66.7585,66.878,66.7286,66.878,43619.0
2025-02-24 11:25:00,67.18,67.45,67.17,67.44,35497.0,66.8879,67.1567,66.878,67.1468,35497.0
2025-02-24 11:30:00,67.43,67.46,67.33,67.33,26082.0,67.1368,67.1667,67.0373,67.0373,26082.0
2025-02-24 11:35:00,67.34,67.35,67.11,67.13,52627.0,67.0472,67.0572,66.8182,66.8381,52627.0
2025-02-24 11:40:00,67.13,67.48,67.11,67.36,65806.0,66.8381,67.1866,66.8182,67.0671,65806.0
2025-02-24 11:45:00,67.36,67.49,67.29,67.4,74155.0,67.0671,67.1966,66.9974,67.107,74155.0
2025-02-24 11:50:00,67.39,67.54,67.36,67.5,33044.0,67.097,67.2463,67.0671,67.2065,33044.0
2025-02-24 11:55:00,67.49,67.58,67.46,67.53,36844.0,67.1966,67.2862,67.1667,67.2364,36844.0
2025-02-24 12:00:00,67.53,67.64,67.49,67.63,21355.0,67.2364,67.3459,67.1966,67.336,21355.0
2025-02-24 12:05:00,67.65,67.65,67.49,67.55,29834.0,67.3559,67.3559,67.1966,67.2563,29834.0
2025-02-24 12:10:00,67.56,67.6,67.49,67.52,19966.0,67.2663,67.3061,67.1966,67.2264,19966.0
2025-02-24 12:15:00,67.53,67.69,67.53,67.66,20361.0,67.2364,67.3957,67.2364,67.3658,20361.0
2025-02-24 12:20:00,67.65,67.65,67.54,67.56,23805.0,67.3559,67.3559,67.2463,67.2663,23805.0
2025-02-24 12:25:00,67.56,67.67,67.5,67.63,40687.0,67.2663,67.3758,67.2065,67.336,40687.0
2025-02-24 12:30:00,67.63,67.65,67.56,67.57,29998.0,67.336,67.3559,67.2663,67.2762,29998.0
2025-02-24 12:35:00,67.56,67.73,67.56,67.72,22772.0,67.2663,67.4355,67.2663,67.4256,22772.0
2025-02-24 12:40:00,67.72,67.78,67.69,67.7,22015.0,67.4256,67.4853,67.3957,67.4057,22015.0
2025-02-24 12:45:00,67.72,67.78,67.62,67.67,25706.0,67.4256,67.4853,67.326,67.3758,25706.0
2025-02-24 12:50:00,67.67,67.72,67.63,67.67,23441.0,67.3758,67.4256,67.336,67.3758,23441.0
2025-02-24 12:55:00,67.67,67.71,67.61,67.63,172653.0,67.3758,67.4156,67.316,67.336,172653.0
2025-02-24 13:00:00,67.63,67.67,67.57,67.58,96444.0,67.336,67.3758,67.2762,67.2862,96444.0
2025-02-24 13:05:00,67.56,67.64,67.55,67.6,22382.0,67.2663,67.3459,67.2563,67.3061,22382.0
2025-02-24 13:10:00,67.6,67.65,67.56,67.6,26769.0,67.3061,67.3559,67.2663,67.3061,26769.0
2025-02-24 13:15:00,67.6,67.67,67.58,67.62,14011.0,67.3061,67.3758,67.2862,67.326,14011.0
2025-02-24 13:20:00,67.61,67.62,67.49,67.52,13767.0,67.316,67.326,67.1966,67.2264,13767.0
2025-02-24 13:25:00,67.53,67.62,67.53,67.56,17450.0,67.2364,67.326,67.2364,67.2663,17450.0
2025-02-24 13:30:00,67.56,67.65,67.55,67.65,33394.0,67.2663,67.3559,67.2563,67.3559,33394.0
2025-02-24 13:35:00,67.63,67.69,67.52,67.56,52124.0,67.336,67.3957,67.2264,67.2663,52124.0
2025-02-24 13:40:00,67.56,67.6,67.49,67.53,24473.0,67.2663,67.3061,67.1966,67.2364,24473.0
2025-02-24 13:45:00,67.53,67.56,67.5,67.51,14604.0,67.2364,67.2663,67.2065,67.2165,14604.0
2025-02-24 13:50:00,67.51,67.53,67.49,67.51,26448.0,67.2165,67.2364,67.1966,67.2165,26448.0
2025-02-24 13:55:00,67.53,67.53,67.46,67.5,74021.0,67.2364,67.2364,67.1667,67.2065,74021.0
2025-02-24 14:00:00,67.51,67.56,67.48,67.52,47206.0,67.2165,67.2663,67.1866,67.2264,47206.0
2025-02-24 14:05:00,67.53,67.62,67.52,67.62,41930.0,67.2364,67.326,67.2264,67.326,41930.0
2025-02-24 14:10:00,67.62,67.63,67.57,67.59,37386.0,67.326,67.336,67.2762,67.2961,37386.0
2025-02-24 14:15:00,67.59,67.62,67.5,67.5,47651.0,67.2961,67.326,67.2065,67.2065,47651.0
2025-02-24 14:20:00,67.49,67.59,67.49,67.58,85044.0,67.1966,67.2961,67.1966,67.2862,85044.0
2025-02-24 14:25:00,67.59,67.62,67.54,67.55,44104.0,67.2961,67.326,67.2463,67.2563,44104.0
2025-02-24 14:30:00,67.55,67.67,67.53,67.64,29733.0,67.2563,67.3758,67.2364,67.3459,29733.0
2025-02-24 14:35:00,67.65,67.72,67.63,67.66,22661.0,67.3559,67.4256,67.336,67.3658,22661.0
2025-02-24 14:40:00,67.64,67.65,67.6,67.63,21459.0,67.3459,67.3559,67.3061,67.336,21459.0
2025-02-24 14:45:00,67.63,67.64,67.57,67.58,26528.0,67.336,67.3459,67.2762,67.2862,26528.0
2025-02-24 14:50:00,67.59,67.64,67.44,67.44,32162.0,67.2961,67.3459,67.1468,67.1468,32162.0
2025-02-24 14:55:00,67.43,67.46,67.37,67.37,31021.0,67.1368,67.1667,67.0771,67.0771,31021.0
2025-02-24 15:00:00,67.35,67.43,67.29,67.4,35381.0,67.0572,67.1368,66.9974,67.107,35381.0
2025-02-24 15:05:00,67.42,67.42,67.35,67.41,25175.0,67.1269,67.1269,67.0572,67.1169,25175.0
2025-02-24 15:10:00,67.38,67.45,67.35,67.45,36092.0,67.087,67.1567,67.0572,67.1567,36092.0
2025-02-24 15:15:00,67.46,67.63,67.46,67.61,93290.0,67.1667,67.336,67.1667,67.316,93290.0
2025-02-24 15:20:00,67.61,67.66,67.49,67.5,101086.0,67.316,67.3658,67.1966,67.2065,101086.0
2025-02-24 15:25:00,67.5,67.51,67.36,67.37,39651.0,67.2065,67.2165,67.0671,67.0771,39651.0
2025-02-24 15:30:00,67.38,67.54,67.38,67.5,47601.0,67.087,67.2463,67.087,67.2065,47601.0
2025-02-24 15:35:00,67.48,67.48,67.35,67.36,49791.0,67.1866,67.1866,67.0572,67.0671,49791.0
2025-02-24 15:40:00,67.37,67.38,67.18,67.21,63042.0,67.0771,67.087,66.8879,66.9178,63042.0
2025-02-24 15:45:00,67.22,67.28,67.18,67.28,93582.0,66.9277,66.9875,66.8879,66.9875,93582.0
2025-02-24 15:50:00,67.29,67.36,67.18,67.19,185615.0,66.9974,67.0671,66.8879,66.8979,185615.0
2025-02-24 15:55:00,67.2,67.21,67.12,67.12,429015.0,66.9078,66.9178,66.8282,66.8282,429015.0
2025-02-25 09:30:00,65.87,66.63,64.84,66.48,719488.0,65.5836,66.3403,64.5581,66.191,719488.0
2025-02-25 09:35:00,66.39,66.8,65.93,66.14,167957.0,66.1013,66.5096,65.6433,65.8524,167957.0
2025-02-25 09:40:00,66.14,66.86,66.14,66.36,142884.0,65.8524,66.5693,65.8524,66.0715,142884.0
2025-02-25 09:45:00,66.34,66.45,65.9,65.9,96669.0,66.0516,66.1611,65.6135,65.6135,96669.0
2025-02-25 09:50:00,65.9,65.96,65.33,65.37,97207.0,65.6135,65.6732,65.046,65.0858,97207.0
2025-02-25 09:55:00,65.33,65.99,65.33,65.87,167253.0,65.046,65.7031,65.046,65.5836,167253.0
2025-02-25 10:00:00,65.9,65.94,65.42,65.49,114738.0,65.6135,65.6533,65.1356,65.2053,114738.0
2025-02-25 10:05:00,65.51,65.63,65.2,65.44,113742.0,65.2252,65.3447,64.9165,65.1555,113742.0
2025-02-25 10:10:00,65.42,65.53,64.9,64.94,64635.0,65.1356,65.2451,64.6178,64.6577,64635.0
2025-02-25 10:15:00,64.96,65.09,64.57,64.6,87282.0,64.6776,64.807,64.2893,64.3191,87282.0
2025-02-25 10:20:00,64.59,64.83,64.56,64.68,80422.0,64.3092,64.5481,64.2793,64.3988,80422.0
2025-02-25 10:25:00,64.68,64.93,64.62,64.68,82678.0,64.3988,64.6477,64.339,64.3988,82678.0
2025-02-25 10:30:00,64.72,64.79,64.55,64.58,83663.0,64.4386,64.5083,64.2693,64.2992,83663.0
2025-02-25 10:35:00,64.6,65.06,64.58,65.02,76651.0,64.3191,64.7771,64.2992,64.7373,76651.0
2025-02-25 10:40:00,65.02,65.08,64.7,64.83,267137.0,64.7373,64.797,64.4187,64.5481,267137.0
2025-02-25 10:45:00,64.8,64.88,64.6,64.8,57610.0,64.5183,64.5979,64.3191,64.5183,57610.0
2025-02-25 10:50:00,64.84,65.17,64.79,65.15,75325.0,64.5581,64.8867,64.5083,64.8667,75325.0
2025-02-25 10:55:00,65.14,65.25,64.98,65.03,199856.0,64.8568,64.9663,64.6975,64.7473,199856.0
2025-02-25 11:00:00,65.03,65.05,64.82,64.89,109049.0,64.7473,64.7672,64.5382,64.6079,109049.0
2025-02-25 11:05:00,64.9,65.1,64.85,65.03,95919.0,64.6178,64.817,64.568,64.7473,95919.0
2025-02-25 11:10:00,65.03,65.25,64.91,64.97,198756.0,64.7473,64.9663,64.6278,64.6875,198756.0
2025-02-25 11:15:00,64.96,65.06,64.92,64.94,48460.0,64.6776,64.7771,64.6377,64.6577,48460.0
2025-02-25 11:20:00,64.94,64.98,64.66,64.69,50672.0,64.6577,64.6975,64.3789,64.4087,50672.0
2025-02-25 11:25:00,64.7,64.79,64.57,64.63,56316.0,64.4187,64.5083,64.2893,64.349,56316.0
2025-02-25 11:30:00,64.65,64.72,64.38,64.47,97503.0,64.3689,64.4386,64.1001,64.1897,97503.0
2025-02-25 11:35:00,64.47,64.55,64.28,64.46,100754.0,64.1897,64.2693,64.0005,64.1797,100754.0
2025-02-25 11:40:00,64.44,64.57,64.39,64.46,43151.0,64.1598,64.2893,64.11,64.1797,43151.0
2025-02-25 11:45:00,64.47,64.62,64.37,64.61,35390.0,64.1897,64.339,64.0901,64.3291,35390.0
2025-02-25 11:50:00,64.59,64.62,64.52,64.58,57450.0,64.3092,64.339,64.2395,64.2992,57450.0
2025-02-25 11:55:00,64.59,64.89,64.55,64.75,66059.0,64.3092,64.6079,64.2693,64.4685,66059.0
2025-02-25 12:00:00,64.74,64.76,64.61,64.61,38172.0,64.4585,64.4784,64.3291,64.3291,38172.0
2025-02-25 12:05:00,64.61,64.62,64.51,64.57,38193.0,64.3291,64.339,64.2295,64.2893,38193.0
2025-02-25 12:10:00,64.57,64.61,64.52,64.56,33313.0,64.2893,64.3291,64.2395,64.2793,33313.0
2025-02-25 12:15:00,64.57,64.61,64.52,64.54,32428.0,64.2893,64.3291,64.2395,64.2594,32428.0
2025-02-25 12:20:00,64.56,64.57,64.38,64.49,40885.0,64.2793,64.2893,64.1001,64.2096,40885.0
2025-02-25 12:25:00,64.48,64.56,64.41,64.56,35449.0,64.1997,64.2793,64.13,64.2793,35449.0
2025-02-25 12:30:00,64.56,64.61,64.54,64.57,33269.0,64.2793,64.3291,64.2594,64.2893,33269.0
2025-02-25 12:35:00,64.56,64.71,64.52,64.67,43268.0,64.2793,64.4287,64.2395,64.3888,43268.0
2025-02-25 12:40:00,64.66,64.76,64.66,64.75,40746.0,64.3789,64.4784,64.3789,64.4685,40746.0
2025-02-25 12:45:00,64.75,64.76,64.69,64.75,25034.0,64.4685,64.4784,64.4087,64.4685,25034.0
2025-02-25 12:50:00,64.74,64.96,64.72,64.95,130555.0,64.4585,64.6776,64.4386,64.6676,130555.0
2025-02-25 12:55:00,64.96,65.13,64.94,65.07,37954.0,64.6776,64.8468,64.6577,64.7871,37954.0
2025-02-25 13:00:00,65.06,65.22,65.06,65.14,37319.0,64.7771,64.9364,64.7771,64.8568,37319.0
2025-02-25 13:05:00,65.14,65.28,65.14,65.17,23675.0,64.8568,64.9962,64.8568,64.8867,23675.0
2025-02-25 13:10:00,65.15,65.24,65.06,65.08,68881.0,64.8667,64.9563,64.7771,64.797,68881.0
2025-02-25 13:15:00,65.07,65.12,64.92,64.96,36094.0,64.7871,64.8369,64.6377,64.6776,36094.0
2025-02-25 13:20:00,64.96,65.08,64.95,65.06,34584.0,64.6776,64.797,64.6676,64.7771,34584.0
2025-02-25 13:25:00,65.08,65.08,64.88,64.9,42210.0,64.797,64.797,64.5979,64.6178,42210.0
2025-02-25 13:30:00,64.89,64.97,64.87,64.93,86020.0,64.6079,64.6875,64.588,64.6477,86020.0
2025-02-25 13:35:00,64.92,65.07,64.89,65.06,69231.0,64.6377,64.7871,64.6079,64.7771,69231.0
2025-02-25 13:40:00,65.07,65.16,65.01,65.03,56085.0,64.7871,64.8767,64.7273,64.7473,56085.0
2025-02-25 13:45:00,65.03,65.12,65.02,65.03,50356.0,64.7473,64.8369,64.7373,64.7473,50356.0
2025-02-25 13:50:00,65.04,65.06,64.9,64.92,126009.0,64.7572,64.7771,64.6178,64.6377,126009.0
2025-02-25 13:55:00,64.91,64.99,64.88,64.91,113354.0,64.6278,64.7074,64.5979,64.6278,113354.0
2025-02-25 14:00:00,64.9,64.93,64.74,64.76,75544.0,64.6178,64.6477,64.4585,64.4784,75544.0
2025-02-25 14:05:00,64.76,64.94,64.72,64.87,190981.0,64.4784,64.6577,64.4386,64.588,190981.0
2025-02-25 14:10:00,64.87,64.88,64.8,64.81,100412.0,64.588,64.5979,64.5183,64.5282,100412.0
2025-02-25 14:15:00,64.81,64.89,64.75,64.81,66919.0,64.5282,64.6079,64.4685,64.5282,66919.0
2025-02-25 14:20:00,64.82,64.84,64.69,64.73,126395.0,64.5382,64.5581,64.4087,64.4486,126395.0
2025-02-25 14:25:00,64.73,64.84,64.71,64.77,50208.0,64.4486,64.5581,64.4287,64.4884,50208.0
2025-02-25 14:30:00,64.76,64.85,64.74,64.85,111765.0,64.4784,64.568,64.4585,64.568,111765.0
2025-02-25 14:35:00,64.86,65.08,64.7,65.08,47636.0,64.578,64.797,64.4187,64.797,47636.0
2025-02-25 14:40:00,65.09,65.27,65.07,65.2,57287.0,64.807,64.9862,64.7871,64.9165,57287.0
2025-02-25 14:45:00,65.2,65.21,64.96,65.11,63932.0,64.9165,64.9265,64.6776,64.8269,63932.0
2025-02-25 14:50:00,65.11,65.12,64.98,65.0,41845.0,64.8269,64.8369,64.6975,64.7174,41845.0
2025-02-25 14:55:00,65.0,65.06,64.97,64.99,70452.0,64.7174,64.7771,64.6875,64.7074,70452.0
2025-02-25 15:00:00,64.99,65.07,64.88,64.95,71288.0,64.7074,64.7871,64.5979,64.6676,71288.0
2025-02-25 15:05:00,64.95,65.04,64.95,64.99,108585.0,64.6676,64.7572,64.6676,64.7074,108585.0
2025-02-25 15:10:00,64.99,65.09,64.87,65.08,60780.0,64.7074,64.807,64.588,64.797,60780.0
2025-02-25 15:15:00,65.08,65.22,64.95,65.21,105243.0,64.797,64.9364,64.6676,64.9265,105243.0
2025-02-25 15:20:00,65.2,65.46,65.15,65.45,74485.0,64.9165,65.1754,64.8667,65.1654,74485.0
2025-02-25 15:25:00,65.45,65.52,65.35,65.4,84888.0,65.1654,65.2351,65.0659,65.1157,84888.0
2025-02-25 15:30:00,65.41,65.41,65.24,65.29,99031.0,65.1256,65.1256,64.9563,65.0061,99031.0
2025-02-25 15:35:00,65.3,65.35,64.99,65.0,164864.0,65.0161,65.0659,64.7074,64.7174,164864.0
2025-02-25 15:40:00,65.01,65.1,64.99,65.03,167523.0,64.7273,64.817,64.7074,64.7473,167523.0
2025-02-25 15:45:00,65.02,65.23,65.0,65.21,147701.0,64.7373,64.9464,64.7174,64.9265,147701.0
2025-02-25 15:50:00,65.19,65.19,64.92,64.95,228166.0,64.9066,64.9066,64.6377,64.6676,228166.0
2025-02-25 15:55:00,64.96,65.04,64.84,65.02,712377.0,64.6776,64.7572,64.5581,64.7373,712377.0
2025-02-26 09:30:00,66.11,66.17,65.46,65.59,241181.0,65.8226,65.8823,65.1754,65.3048,241181.0
2025-02-26 09:35:00,65.63,66.4,65.59,66.4,42690.0,65.3447,66.1113,65.3048,66.1113,42690.0
2025-02-26 09:40:00,66.36,66.85,66.29,66.46,151642.0,66.0715,66.5593,66.0018,66.171,151642.0
2025-02-26 09:45:00,66.46,66.58,66.23,66.41,117408.0,66.171,66.2905,65.942,66.1213,117408.0
2025-02-26 09:50:00,66.41,66.52,66.36,66.41,110862.0,66.1213,66.2308,66.0715,66.1213,110862.0
2025-02-26 09:55:00,66.4,66.42,66.11,66.35,60275.0,66.1113,66.1312,65.8226,66.0615,60275.0
2025-02-26 10:00:00,66.37,66.53,66.24,66.41,77854.0,66.0814,66.2407,65.952,66.1213,77854.0
2025-02-26 10:05:00,66.42,66.53,66.25,66.41,67577.0,66.1312,66.2407,65.962,66.1213,67577.0
2025-02-26 10:10:00,66.4,66.54,66.31,66.38,61143.0,66.1113,66.2507,66.0217,66.0914,61143.0
2025-02-26 10:15:00,66.38,66.48,66.32,66.33,56754.0,66.0914,66.191,66.0317,66.0416,56754.0
2025-02-26 10:20:00,66.32,66.38,66.14,66.2,36321.0,66.0317,66.0914,65.8524,65.9122,36321.0
2025-02-26 10:25:00,66.17,66.19,65.96,65.97,61647.0,65.8823,65.9022,65.6732,65.6832,61647.0
2025-02-26 10:30:00,66.01,66.14,66.01,66.12,57873.0,65.723,65.8524,65.723,65.8325,57873.0
2025-02-26 10:35:00,66.13,66.42,66.12,66.22,65133.0,65.8425,66.1312,65.8325,65.9321,65133.0
2025-02-26 10:40:00,66.2,66.29,66.12,66.23,31266.0,65.9122,66.0018,65.8325,65.942,31266.0
2025-02-26 10:45:00,66.23,66.26,66.16,66.25,67891.0,65.942,65.9719,65.8723,65.962,67891.0
2025-02-26 10:50:00,66.26,66.26,66.07,66.12,36325.0,65.9719,65.9719,65.7827,65.8325,36325.0
2025-02-26 10:55:00,66.12,66.21,66.09,66.17,35142.0,65.8325,65.9221,65.8027,65.8823,35142.0
2025-02-26 11:00:00,66.17,66.28,66.16,66.22,36143.0,65.8823,65.9918,65.8723,65.9321,36143.0
2025-02-26 11:05:00,66.22,66.39,66.19,66.31,63105.0,65.9321,66.1013,65.9022,66.0217,63105.0
2025-02-26 11:10:00,66.31,66.46,66.3,66.45,26957.0,66.0217,66.171,66.0117,66.1611,26957.0
2025-02-26 11:15:00,66.44,66.44,66.31,66.36,108084.0,66.1511,66.1511,66.0217,66.0715,108084.0
2025-02-26 11:20:00,66.37,66.39,66.13,66.18,53694.0,66.0814,66.1013,65.8425,65.8923,53694.0
2025-02-26 11:25:00,66.19,66.27,66.1,66.17,53935.0,65.9022,65.9819,65.8126,65.8823,53935.0
2025-02-26 11:30:00,66.18,66.23,66.09,66.14,47467.0,65.8923,65.942,65.8027,65.8524,47467.0
2025-02-26 11:35:00,66.14,66.28,66.14,66.22,45129.0,65.8524,65.9918,65.8524,65.9321,45129.0
2025-02-26 11:40:00,66.21,66.25,66.07,66.18,33055.0,65.9221,65.962,65.7827,65.8923,33055.0
2025-02-26 11:45:00,66.2,66.21,66.11,66.18,26602.0,65.9122,65.9221,65.8226,65.8923,26602.0
2025-02-26 11:50:00,66.18,66.27,66.16,66.24,26160.0,65.8923,65.9819,65.8723,65.952,26160.0
2025-02-26 11:55:00,66.25,66.25,65.98,66.02,48433.0,65.962,65.962,65.6931,65.733,48433.0
2025-02-26 12:00:00,66.03,66.22,65.99,66.2,35295.0,65.7429,65.9321,65.7031,65.9122,35295.0
2025-02-26 12:05:00,66.2,66.31,66.18,66.18,36806.0,65.9122,66.0217,65.8923,65.8923,36806.0
2025-02-26 12:10:00,66.18,66.3,66.18,66.22,23109.0,65.8923,66.0117,65.8923,65.9321,23109.0
2025-02-26 12:15:00,66.23,66.34,66.13,66.2,50138.0,65.942,66.0516,65.8425,65.9122,50138.0
2025-02-26 12:20:00,66.2,66.24,66.13,66.15,34592.0,65.9122,65.952,65.8425,65.8624,34592.0
2025-02-26 12:25:00,66.16,66.27,66.12,66.23,34741.0,65.8723,65.9819,65.8325,65.942,34741.0
2025-02-26 12:30:00,66.24,66.29,66.09,66.12,44098.0,65.952,66.0018,65.8027,65.8325,44098.0
2025-02-26 12:35:00,66.13,66.14,66.02,66.05,25279.0,65.8425,65.8524,65.733,65.7628,25279.0
2025-02-26 12:40:00,66.02,66.07,65.96,66.02,46211.0,65.733,65.7827,65.6732,65.733,46211.0
2025-02-26 12:45:00,66.03,66.06,65.91,65.92,22583.0,65.7429,65.7728,65.6234,65.6334,22583.0
2025-02-26 12:50:00,65.92,65.95,65.8,65.89,31768.0,65.6334,65.6633,65.5139,65.6035,31768.0
2025-02-26 12:55:00,65.89,65.94,65.79,65.92,35647.0,65.6035,65.6533,65.504,65.6334,35647.0
2025-02-26 13:00:00,65.91,65.96,65.8,65.93,39487.0,65.6234,65.6732,65.5139,65.6433,39487.0
2025-02-26 13:05:00,65.93,66.01,65.83,66.01,30746.0,65.6433,65.723,65.5438,65.723,30746.0
2025-02-26 13:10:00,66.01,66.08,65.99,66.02,35911.0,65.723,65.7927,65.7031,65.733,35911.0
2025-02-26 13:15:00,66.01,66.01,65.84,65.96,25694.0,65.723,65.723,65.5537,65.6732,25694.0
2025-02-26 13:20:00,65.95,66.06,65.93,66.0,22434.0,65.6633,65.7728,65.6433,65.713,22434.0
2025-02-26 13:25:00,66.01,66.01,65.81,65.83,54359.0,65.723,65.723,65.5239,65.5438,54359.0
2025-02-26 13:30:00,65.83,65.93,65.82,65.85,33886.0,65.5438,65.6433,65.5338,65.5637,33886.0
2025-02-26 13:35:00,65.85,65.87,65.76,65.76,20961.0,65.5637,65.5836,65.4741,65.4741,20961.0
2025-02-26 13:40:00,65.78,65.82,65.68,65.8,31733.0,65.494,65.5338,65.3944,65.5139,31733.0
2025-02-26 13:45:00,65.8,65.83,65.72,65.75,25623.0,65.5139,65.5438,65.4343,65.4641,25623.0
2025-02-26 13:50:00,65.75,65.87,65.75,65.82,78452.0,65.4641,65.5836,65.4641,65.5338,78452.0
2025-02-26 13:55:00,65.85,65.87,65.72,65.81,97797.0,65.5637,65.5836,65.4343,65.5239,97797.0
2025-02-26 14:00:00,65.82,65.9,65.77,65.83,63387.0,65.5338,65.6135,65.484,65.5438,63387.0
2025-02-26 14:05:00,65.84,65.87,65.71,65.87,69290.0,65.5537,65.5836,65.4243,65.5836,69290.0
2025-02-26 14:10:00,65.87,65.97,65.86,65.92,31298.0,65.5836,65.6832,65.5737,65.6334,31298.0
2025-02-26 14:15:00,65.93,66.06,65.87,66.06,29982.0,65.6433,65.7728,65.5836,65.7728,29982.0
2025-02-26 14:20:00,66.06,66.19,66.03,66.04,53564.0,65.7728,65.9022,65.7429,65.7529,53564.0
2025-02-26 14:25:00,66.01,66.17,66.01,66.08,39847.0,65.723,65.8823,65.723,65.7927,39847.0
2025-02-26 14:30:00,66.07,66.17,66.03,66.13,31900.0,65.7827,65.8823,65.7429,65.8425,31900.0
2025-02-26 14:35:00,66.14,66.18,66.08,66.17,25377.0,65.8524,65.8923,65.7927,65.8823,25377.0
2025-02-26 14:40:00,66.16,66.23,66.14,66.16,21199.0,65.8723,65.942,65.8524,65.8723,21199.0
2025-02-26 14:45:00,66.16,66.22,66.13,66.2,22941.0,65.8723,65.9321,65.8425,65.9122,22941.0
2025-02-26 14:50:00,66.2,66.21,66.1,66.14,28360.0,65.9122,65.9221,65.8126,65.8524,28360.0
2025-02-26 14:55:00,66.14,66.15,65.94,65.97,179671.0,65.8524,65.8624,65.6533,65.6832,179671.0
2025-02-26 15:00:00,65.98,66.08,65.93,66.03,29956.0,65.6931,65.7927,65.6433,65.7429,29956.0
2025-02-26 15:05:00,66.03,66.16,66.02,66.13,35486.0,65.7429,65.8723,65.733,65.8425,35486.0
2025-02-26 15:10:00,66.14,66.16,66.01,66.01,54020.0,65.8524,65.8723,65.723,65.723,54020.0
2025-02-26 15:15:00,66.02,66.12,66.0,66.09,60425.0,65.733,65.8325,65.713,65.8027,60425.0
2025-02-26 15:20:00,66.09,66.11,65.97,66.1,41982.0,65.8027,65.8226,65.6832,65.8126,41982.0
2025-02-26 15:25:00,66.11,66.18,66.1,66.14,28589.0,65.8226,65.8923,65.8126,65.8524,28589.0
2025-02-26 15:30:00,66.14,66.19,66.04,66.14,62678.0,65.8524,65.9022,65.7529,65.8524,62678.0
2025-02-26 15:35:00,66.14,66.16,66.06,66.11,61856.0,65.8524,65.8723,65.7728,65.8226,61856.0
2025-02-26 15:40:00,66.11,66.26,66.04,66.23,76937.0,65.8226,65.9719,65.7529,65.942,76937.0
2025-02-26 15:45:00,66.23,66.37,66.21,66.34,60890.0,65.942,66.0814,65.9221,66.0516,60890.0
2025-02-26 15:50:00,66.35,66.41,66.21,66.24,119783.0,66.0615,66.1213,65.9221,65.952,119783.0
2025-02-26 15:55:00,66.25,66.29,66.03,66.23,604147.0,65.962,66.0018,65.7429,65.942,604147.0
2025-02-27 09:30:00,66.4,66.7,66.39,66.53,151068.0,66.1113,66.41,66.1013,66.2407,151068.0
2025-02-27 09:35:00,66.48,66.69,66.34,66.34,70109.0,66.191,66.4,66.0516,66.0516,70109.0
2025-02-27 09:40:00,66.36,66.36,65.8,65.9,85890.0,66.0715,66.0715,65.5139,65.6135,85890.0
2025-02-27 09:45:00,65.9,66.5,65.9,66.31,70504.0,65.6135,66.2109,65.6135,66.0217,70504.0
2025-02-27 09:50:00,66.36,66.49,66.05,66.06,41787.0,66.0715,66.2009,65.7628,65.7728,41787.0
2025-02-27 09:55:00,66.06,66.06,65.64,65.72,49665.0,65.7728,65.7728,65.3546,65.4343,49665.0
2025-02-27 10:00:00,65.71,65.88,65.36,65.83,55256.0,65.4243,65.5936,65.0758,65.5438,55256.0
2025-02-27 10:05:00,65.86,66.2,65.86,66.17,67842.0,65.5737,65.9122,65.5737,65.8823,67842.0
2025-02-27 10:10:00,66.17,66.67,66.15,66.57,32129.0,65.8823,66.3801,65.8624,66.2806,32129.0
2025-02-27 10:15:00,66.55,66.77,66.52,66.66,50827.0,66.2607,66.4797,66.2308,66.3702,50827.0
2025-02-27 10:20:00,66.66,66.98,66.56,66.84,60031.0,66.3702,66.6888,66.2706,66.5494,60031.0
2025-02-27 10:25:00,66.83,66.83,66.58,66.68,38683.0,66.5394,66.5394,66.2905,66.3901,38683.0
2025-02-27 10:30:00,66.66,66.73,66.37,66.44,37084.0,66.3702,66.4399,66.0814,66.1511,37084.0
2025-02-27 10:35:00,66.44,66.6,66.26,66.48,43607.0,66.1511,66.3104,65.9719,66.191,43607.0
2025-02-27 10:40:00,66.42,66.46,66.31,66.37,41379.0,66.1312,66.171,66.0217,66.0814,41379.0
2025-02-27 10:45:00,66.32,66.45,66.27,66.36,39063.0,66.0317,66.1611,65.9819,66.0715,39063.0
2025-02-27 10:50:00,66.33,66.34,66.04,66.06,118683.0,66.0416,66.0516,65.7529,65.7728,118683.0
2025-02-27 10:55:00,66.05,66.16,66.03,66.13,58683.0,65.7628,65.8723,65.7429,65.8425,58683.0
2025-02-27 11:00:00,66.13,66.27,66.11,66.26,76012.0,65.8425,65.9819,65.8226,65.9719,76012.0
2025-02-27 11:05:00,66.25,66.31,66.25,66.31,31209.0,65.962,66.0217,65.962,66.0217,31209.0
2025-02-27 11:10:00,66.31,66.55,66.31,66.54,33056.0,66.0217,66.2607,66.0217,66.2507,33056.0
2025-02-27 11:15:00,66.55,66.61,66.5,66.51,48798.0,66.2607,66.3204,66.2109,66.2208,48798.0
2025-02-27 11:20:00,66.5,66.53,66.37,66.42,19689.0,66.2109,66.2407,66.0814,66.1312,19689.0
2025-02-27 11:25:00,66.43,66.44,66.23,66.31,20878.0,66.1412,66.1511,65.942,66.0217,20878.0
2025-02-27 11:30:00,66.3,66.4,66.25,66.38,20372.0,66.0117,66.1113,65.962,66.0914,20372.0
2025-02-27 11:35:00,66.38,66.43,66.25,66.35,30723.0,66.0914,66.1412,65.962,66.0615,30723.0
2025-02-27 11:40:00,66.34,66.38,66.25,66.31,15388.0,66.0516,66.0914,65.962,66.0217,15388.0
2025-02-27 11:45:00,66.29,66.36,66.23,66.25,19805.0,66.0018,66.0715,65.942,65.962,19805.0
2025-02-27 11:50:00,66.24,66.27,66.14,66.2,24061.0,65.952,65.9819,65.8524,65.9122,24061.0
2025-02-27 11:55:00,66.18,66.21,66.08,66.12,15742.0,65.8923,65.9221,65.7927,65.8325,15742.0
2025-02-27 12:00:00,66.14,66.22,66.12,66.2,20590.0,65.8524,65.9321,65.8325,65.9122,20590.0
2025-02-27 12:05:00,66.2,66.2,66.09,66.1,23750.0,65.9122,65.9122,65.8027,65.8126,23750.0
2025-02-27 12:10:00,66.1,66.2,66.09,66.12,71190.0,65.8126,65.9122,65.8027,65.8325,71190.0
2025-02-27 12:15:00,66.13,66.14,66.05,66.1,30385.0,65.8425,65.8524,65.7628,65.8126,30385.0
2025-02-27 12:20:00,66.1,66.24,66.06,66.23,38068.0,65.8126,65.952,65.7728,65.942,38068.0
2025-02-27 12:25:00,66.23,66.34,66.21,66.3,21674.0,65.942,66.0516,65.9221,66.0117,21674.0
2025-02-27 12:30:00,66.29,66.43,66.29,66.42,35326.0,66.0018,66.1412,66.0018,66.1312,35326.0
2025-02-27 12:35:00,66.42,66.44,66.34,66.34,18105.0,66.1312,66.1511,66.0516,66.0516,18105.0
2025-02-27 12:40:00,66.33,66.36,66.2,66.27,30495.0,66.0416,66.0715,65.9122,65.9819,30495.0
2025-02-27 12:45:00,66.26,66.33,66.2,66.25,20736.0,65.9719,66.0416,65.9122,65.962,20736.0
2025-02-27 12:50:00,66.23,66.33,66.16,66.28,23249.0,65.942,66.0416,65.8723,65.9918,23249.0
2025-02-27 12:55:00,66.29,66.36,66.29,66.32,22710.0,66.0018,66.0715,66.0018,66.0317,22710.0
2025-02-27 13:00:00,66.32,66.45,66.31,66.37,22332.0,66.0317,66.1611,66.0217,66.0814,22332.0
2025-02-27 13:05:00,66.36,66.41,66.31,66.36,19694.0,66.0715,66.1213,66.0217,66.0715,19694.0
2025-02-27 13:10:00,66.36,66.47,66.36,66.41,23603.0,66.0715,66.181,66.0715,66.1213,23603.0
2025-02-27 13:15:00,66.42,66.49,66.39,66.48,18690.0,66.1312,66.2009,66.1013,66.191,18690.0
2025-02-27 13:20:00,66.47,66.49,66.38,66.48,37443.0,66.181,66.2009,66.0914,66.191,37443.0
2025-02-27 13:25:00,66.47,66.5,66.39,66.4,28949.0,66.181,66.2109,66.1013,66.1113,28949.0
2025-02-27 13:30:00,66.41,66.43,66.34,66.4,15341.0,66.1213,66.1412,66.0516,66.1113,15341.0
2025-02-27 13:35:00,66.39,66.39,66.23,66.27,93659.0,66.1013,66.1013,65.942,65.9819,93659.0
2025-02-27 13:40:00,66.27,66.3,66.14,66.16,18160.0,65.9819,66.0117,65.8524,65.8723,18160.0
2025-02-27 13:45:00,66.14,66.22,66.09,66.19,30173.0,65.8524,65.9321,65.8027,65.9022,30173.0
2025-02-27 13:50:00,66.17,66.2,66.09,66.19,16317.0,65.8823,65.9122,65.8027,65.9022,16317.0
2025-02-27 13:55:00,66.2,66.22,66.07,66.09,45885.0,65.9122,65.9321,65.7827,65.8027,45885.0
2025-02-27 14:00:00,66.12,66.23,66.08,66.19,51405.0,65.8325,65.942,65.7927,65.9022,51405.0
2025-02-27 14:05:00,66.19,66.29,66.15,66.27,38107.0,65.9022,66.0018,65.8624,65.9819,38107.0
2025-02-27 14:10:00,66.28,66.28,66.17,66.22,37881.0,65.9918,65.9918,65.8823,65.9321,37881.0
2025-02-27 14:15:00,66.22,66.22,66.11,66.18,59840.0,65.9321,65.9321,65.8226,65.8923,59840.0
2025-02-27 14:20:00,66.18,66.22,66.08,66.11,23231.0,65.8923,65.9321,65.7927,65.8226,23231.0
2025-02-27 14:25:00,66.09,66.15,66.04,66.08,109884.0,65.8027,65.8624,65.7529,65.7927,109884.0
2025-02-27 14:30:00,66.07,66.1,65.58,65.62,106814.0,65.7827,65.8126,65.2949,65.3347,106814.0
2025-02-27 14:35:00,65.62,65.96,65.6,65.85,155922.0,65.3347,65.6732,65.3148,65.5637,155922.0
2025-02-27 14:40:00,65.86,65.86,65.59,65.79,145568.0,65.5737,65.5737,65.3048,65.504,145568.0
2025-02-27 14:45:00,65.8,65.89,65.7,65.73,23061.0,65.5139,65.6035,65.4143,65.4442,23061.0
2025-02-27 14:50:00,65.73,65.91,65.73,65.84,29390.0,65.4442,65.6234,65.4442,65.5537,29390.0
2025-02-27 14:55:00,65.84,65.91,65.73,65.74,100371.0,65.5537,65.6234,65.4442,65.4542,100371.0
2025-02-27 15:00:00,65.76,65.76,65.53,65.67,46250.0,65.4741,65.4741,65.2451,65.3845,46250.0
2025-02-27 15:05:00,65.68,65.77,65.6,65.64,78052.0,65.3944,65.484,65.3148,65.3546,78052.0
2025-02-27 15:10:00,65.66,65.74,65.56,65.64,65569.0,65.3745,65.4542,65.275,65.3546,65569.0
2025-02-27 15:15:00,65.65,65.71,65.54,65.54,70145.0,65.3646,65.4243,65.255,65.255,70145.0
2025-02-27 15:20:00,65.56,65.69,65.5,65.67,73393.0,65.275,65.4044,65.2152,65.3845,73393.0
2025-02-27 15:25:00,65.67,65.69,65.37,65.39,30966.0,65.3845,65.4044,65.0858,65.1057,30966.0
2025-02-27 15:30:00,65.4,65.54,65.39,65.51,38191.0,65.1157,65.255,65.1057,65.2252,38191.0
2025-02-27 15:35:00,65.51,65.68,65.48,65.49,108252.0,65.2252,65.3944,65.1953,65.2053,108252.0
2025-02-27 15:40:00,65.49,65.57,65.39,65.54,137920.0,65.2053,65.2849,65.1057,65.255,137920.0
2025-02-27 15:45:00,65.53,65.65,65.36,65.56,142519.0,65.2451,65.3646,65.0758,65.275,142519.0
2025-02-27 15:50:00,65.54,65.64,65.43,65.43,224829.0,65.255,65.3546,65.1455,65.1455,224829.0
2025-02-27 15:55:00,65.43,65.5,65.3,65.45,523936.0,65.1455,65.2152,65.0161,65.1654,523936.0
2025-02-28 09:30:00,65.11,65.54,64.68,64.89,176139.0,64.8269,65.255,64.3988,64.6079,176139.0
2025-02-28 09:35:00,64.89,65.35,64.88,65.16,60640.0,64.6079,65.0659,64.5979,64.8767,60640.0
2025-02-28 09:40:00,65.14,65.16,64.64,64.74,30438.0,64.8568,64.8767,64.359,64.4585,30438.0
2025-02-28 09:45:00,64.74,65.05,64.69,64.79,71988.0,64.4585,64.7672,64.4087,64.5083,71988.0
2025-02-28 09:50:00,64.79,65.02,64.79,64.81,45486.0,64.5083,64.7373,64.5083,64.5282,45486.0
2025-02-28 09:55:00,64.81,64.96,64.64,64.91,86504.0,64.5282,64.6776,64.359,64.6278,86504.0
2025-02-28 10:00:00,64.89,65.11,64.77,65.03,115776.0,64.6079,64.8269,64.4884,64.7473,115776.0
2025-02-28 10:05:00,65.05,65.23,64.9,65.13,66509.0,64.7672,64.9464,64.6178,64.8468,66509.0
2025-02-28 10:10:00,65.14,65.37,65.05,65.37,77875.0,64.8568,65.0858,64.7672,65.0858,77875.0
2025-02-28 10:15:00,65.34,65.41,65.14,65.29,31715.0,65.0559,65.1256,64.8568,65.0061,31715.0
2025-02-28 10:20:00,65.27,65.6,65.21,65.56,40982.0,64.9862,65.3148,64.9265,65.275,40982.0
2025-02-28 10:25:00,65.56,65.78,65.44,65.78,116692.0,65.275,65.494,65.1555,65.494,116692.0
2025-02-28 10:30:00,65.76,65.78,65.5,65.58,169378.0,65.4741,65.494,65.2152,65.2949,169378.0
2025-02-28 10:35:00,65.58,65.58,65.29,65.32,33857.0,65.2949,65.2949,65.0061,65.036,33857.0
2025-02-28 10:40:00,65.34,65.34,65.19,65.27,34041.0,65.0559,65.0559,64.9066,64.9862,34041.0
2025-02-28 10:45:00,65.28,65.47,65.28,65.34,39974.0,64.9962,65.1853,64.9962,65.0559,39974.0
2025-02-28 10:50:00,65.36,65.5,65.36,65.42,47992.0,65.0758,65.2152,65.0758,65.1356,47992.0
2025-02-28 10:55:00,65.4,65.52,65.37,65.49,26550.0,65.1157,65.2351,65.0858,65.2053,26550.0
2025-02-28 11:00:00,65.49,65.59,65.41,65.44,45351.0,65.2053,65.3048,65.1256,65.1555,45351.0
2025-02-28 11:05:00,65.44,65.52,65.32,65.38,52578.0,65.1555,65.2351,65.036,65.0957,52578.0
2025-02-28 11:10:00,65.37,65.41,65.17,65.17,26186.0,65.0858,65.1256,64.8867,64.8867,26186.0
2025-02-28 11:15:00,65.18,65.21,64.92,65.14,59978.0,64.8966,64.9265,64.6377,64.8568,59978.0
2025-02-28 11:20:00,65.14,65.23,65.1,65.14,30642.0,64.8568,64.9464,64.817,64.8568,30642.0
2025-02-28 11:25:00,65.15,65.21,65.06,65.09,37564.0,64.8667,64.9265,64.7771,64.807,37564.0
2025-02-28 11:30:00,65.07,65.38,65.05,65.37,25250.0,64.7871,65.0957,64.7672,65.0858,25250.0
2025-02-28 11:35:00,65.38,65.44,65.37,65.41,25909.0,65.0957,65.1555,65.0858,65.1256,25909.0
2025-02-28 11:40:00,65.41,65.5,65.39,65.44,38930.0,65.1256,65.2152,65.1057,65.1555,38930.0
2025-02-28 11:45:00,65.44,65.55,65.41,65.42,31728.0,65.1555,65.265,65.1256,65.1356,31728.0
2025-02-28 11:50:00,65.41,65.49,65.37,65.43,32945.0,65.1256,65.2053,65.0858,65.1455,32945.0
2025-02-28 11:55:00,65.41,65.46,65.36,65.42,33930.0,65.1256,65.1754,65.0758,65.1356,33930.0
2025-02-28 12:00:00,65.43,65.58,65.37,65.53,180441.0,65.1455,65.2949,65.0858,65.2451,180441.0
2025-02-28 12:05:00,65.53,65.58,65.41,65.41,18936.0,65.2451,65.2949,65.1256,65.1256,18936.0
2025-02-28 12:10:00,65.43,65.5,65.39,65.45,26762.0,65.1455,65.2152,65.1057,65.1654,26762.0
2025-02-28 12:15:00,65.44,65.57,65.41,65.57,18705.0,65.1555,65.2849,65.1256,65.2849,18705.0
2025-02-28 12:20:00,65.56,65.64,65.48,65.56,50460.0,65.275,65.3546,65.1953,65.275,50460.0
2025-02-28 12:25:00,65.57,65.62,65.54,65.6,122296.0,65.2849,65.3347,65.255,65.3148,122296.0
2025-02-28 12:30:00,65.6,65.61,65.49,65.58,58454.0,65.3148,65.3247,65.2053,65.2949,58454.0
2025-02-28 12:35:00,65.58,65.62,65.51,65.55,49571.0,65.2949,65.3347,65.2252,65.265,49571.0
2025-02-28 12:40:00,65.55,65.56,65.32,65.37,31023.0,65.265,65.275,65.036,65.0858,31023.0
2025-02-28 12:45:00,65.37,65.42,65.27,65.28,82359.0,65.0858,65.1356,64.9862,64.9962,82359.0
2025-02-28 12:50:00,65.25,65.4,65.19,65.31,33430.0,64.9663,65.1157,64.9066,65.026,33430.0
2025-02-28 12:55:00,65.31,65.33,65.13,65.16,59786.0,65.026,65.046,64.8468,64.8767,59786.0
2025-02-28 13:00:00,65.16,65.4,65.15,65.25,133002.0,64.8767,65.1157,64.8667,64.9663,133002.0
2025-02-28 13:05:00,65.25,65.3,65.17,65.23,28296.0,64.9663,65.0161,64.8867,64.9464,28296.0
2025-02-28 13:10:00,65.2,65.24,65.08,65.14,69253.0,64.9165,64.9563,64.797,64.8568,69253.0
2025-02-28 13:15:00,65.15,65.23,64.98,65.02,78706.0,64.8667,64.9464,64.6975,64.7373,78706.0
2025-02-28 13:20:00,65.04,65.09,64.84,64.84,55478.0,64.7572,64.807,64.5581,64.5581,55478.0
2025-02-28 13:25:00,64.85,65.22,64.84,65.17,80357.0,64.568,64.9364,64.5581,64.8867,80357.0
2025-02-28 13:30:00,65.2,65.25,65.05,65.15,77016.0,64.9165,64.9663,64.7672,64.8667,77016.0
2025-02-28 13:35:00,65.19,65.37,65.17,65.34,17020.0,64.9066,65.0858,64.8867,65.0559,17020.0
2025-02-28 13:40:00,65.35,65.41,65.24,65.37,24112.0,65.0659,65.1256,64.9563,65.0858,24112.0
2025-02-28 13:45:00,65.37,65.41,65.31,65.4,69909.0,65.0858,65.1256,65.026,65.1157,69909.0
2025-02-28 13:50:00,65.37,65.44,65.3,65.32,34525.0,65.0858,65.1555,65.0161,65.036,34525.0
2025-02-28 13:55:00,65.34,65.4,65.13,65.17,76880.0,65.0559,65.1157,64.8468,64.8867,76880.0
2025-02-28 14:00:00,65.16,65.29,65.15,65.17,44260.0,64.8767,65.0061,64.8667,64.8867,44260.0
2025-02-28 14:05:00,65.17,65.25,65.12,65.23,40810.0,64.8867,64.9663,64.8369,64.9464,40810.0
2025-02-28 14:10:00,65.23,65.26,65.13,65.18,143024.0,64.9464,64.9763,64.8468,64.8966,143024.0
2025-02-28 14:15:00,65.19,65.4,65.19,65.4,30141.0,64.9066,65.1157,64.9066,65.1157,30141.0
2025-02-28 14:20:00,65.4,65.4,65.17,65.3,86508.0,65.1157,65.1157,64.8867,65.0161,86508.0
2025-02-28 14:25:00,65.3,65.4,65.27,65.35,43679.0,65.0161,65.1157,64.9862,65.0659,43679.0
2025-02-28 14:30:00,65.36,65.49,65.32,65.48,56592.0,65.0758,65.2053,65.036,65.1953,56592.0
2025-02-28 14:35:00,65.5,65.59,65.41,65.52,59585.0,65.2152,65.3048,65.1256,65.2351,59585.0
2025-02-28 14:40:00,65.52,65.64,65.5,65.58,26716.0,65.2351,65.3546,65.2152,65.2949,26716.0
2025-02-28 14:45:00,65.58,65.75,65.57,65.69,43286.0,65.2949,65.4641,65.2849,65.4044,43286.0
2025-02-28 14:50:00,65.69,65.77,65.61,65.64,28668.0,65.4044,65.484,65.3247,65.3546,28668.0
2025-02-28 14:55:00,65.62,65.79,65.62,65.77,50674.0,65.3347,65.504,65.3347,65.484,50674.0
2025-02-28 15:00:00,65.76,65.88,65.7,65.87,47616.0,65.4741,65.5936,65.4143,65.5836,47616.0
2025-02-28 15:05:00,65.87,65.98,65.84,65.91,46675.0,65.5836,65.6931,65.5537,65.6234,46675.0
2025-02-28 15:10:00,65.93,65.97,65.84,65.93,93428.0,65.6433,65.6832,65.5537,65.6433,93428.0
2025-02-28 15:15:00,65.93,66.03,65.91,66.0,76396.0,65.6433,65.7429,65.6234,65.713,76396.0
2025-02-28 15:20:00,66.0,66.04,65.74,65.81,82070.0,65.713,65.7529,65.4542,65.5239,82070.0
2025-02-28 15:25:00,65.82,66.04,65.8,66.02,41359.0,65.5338,65.7529,65.5139,65.733,41359.0
2025-02-28 15:30:00,66.02,66.02,65.76,65.77,76500.0,65.733,65.733,65.4741,65.484,76500.0
2025-02-28 15:35:00,65.76,65.86,65.64,65.8,47140.0,65.4741,65.5737,65.3546,65.5139,47140.0
2025-02-28 15:40:00,65.8,65.91,65.79,65.86,58011.0,65.5139,65.6234,65.504,65.5737,58011.0
2025-02-28 15:45:00,65.86,65.99,65.82,65.96,57192.0,65.5737,65.7031,65.5338,65.6732,57192.0
2025-02-28 15:50:00,65.97,66.23,65.92,66.21,198134.0,65.6832,65.942,65.6334,65.9221,198134.0
2025-02-28 15:55:00,66.22,66.62,66.22,66.59,535229.0,65.9321,66.3303,65.9321,66.3005,535229.0
2025-03-03 09:30:00,66.65,66.78,66.22,66.4,151583.0,66.3602,66.4897,65.9321,66.1113,151583.0
2025-03-03 09:35:00,66.4,66.44,65.79,66.02,46519.0,66.1113,66.1511,65.504,65.733,46519.0
2025-03-03 09:40:00,65.98,66.01,65.21,65.26,84670.0,65.6931,65.723,64.9265,64.9763,84670.0
2025-03-03 09:45:00,65.26,65.57,65.19,65.21,147750.0,64.9763,65.2849,64.9066,64.9265,147750.0
2025-03-03 09:50:00,65.26,65.34,64.95,65.16,60381.0,64.9763,65.0559,64.6676,64.8767,60381.0
2025-03-03 09:55:00,65.1,65.26,64.86,64.93,77619.0,64.817,64.9763,64.578,64.6477,77619.0
2025-03-03 10:00:00,64.97,64.98,64.53,64.89,119122.0,64.6875,64.6975,64.2494,64.6079,119122.0
2025-03-03 10:05:00,64.89,64.97,64.51,64.53,90665.0,64.6079,64.6875,64.2295,64.2494,90665.0
2025-03-03 10:10:00,64.52,64.89,64.44,64.79,77244.0,64.2395,64.6079,64.1598,64.5083,77244.0
2025-03-03 10:15:00,64.77,64.95,64.68,64.84,61544.0,64.4884,64.6676,64.3988,64.5581,61544.0
2025-03-03 10:20:00,64.84,65.37,64.81,65.2,49222.0,64.5581,65.0858,64.5282,64.9165,49222.0
2025-03-03 10:25:00,65.2,65.45,65.1,65.35,111129.0,64.9165,65.1654,64.817,65.0659,111129.0
2025-03-03 10:30:00,65.37,65.49,65.28,65.35,74172.0,65.0858,65.2053,64.9962,65.0659,74172.0
2025-03-03 10:35:00,65.35,65.49,65.15,65.45,52415.0,65.0659,65.2053,64.8667,65.1654,52415.0
2025-03-03 10:40:00,65.45,65.73,65.4,65.7,65482.0,65.1654,65.4442,65.1157,65.4143,65482.0
2025-03-03 10:45:00,65.74,65.74,65.49,65.52,47117.0,65.4542,65.4542,65.2053,65.2351,47117.0
2025-03-03 10:50:00,65.51,65.62,65.45,65.58,45866.0,65.2252,65.3347,65.1654,65.2949,45866.0
2025-03-03 10:55:00,65.58,65.58,65.35,65.35,47085.0,65.2949,65.2949,65.0659,65.0659,47085.0
2025-03-03 11:00:00,65.35,65.59,65.33,65.39,44108.0,65.0659,65.3048,65.046,65.1057,44108.0
2025-03-03 11:05:00,65.39,65.52,65.35,65.47,106094.0,65.1057,65.2351,65.0659,65.1853,106094.0
2025-03-03 11:10:00,65.47,65.52,65.23,65.36,61243.0,65.1853,65.2351,64.9464,65.0758,61243.0
2025-03-03 11:15:00,65.38,65.44,65.3,65.39,54879.0,65.0957,65.1555,65.0161,65.1057,54879.0
2025-03-03 11:20:00,65.39,65.59,65.36,65.57,40180.0,65.1057,65.3048,65.0758,65.2849,40180.0
2025-03-03 11:25:00,65.55,65.55,65.35,65.42,38744.0,65.265,65.265,65.0659,65.1356,38744.0
2025-03-03 11:30:00,65.43,65.59,65.42,65.45,66465.0,65.1455,65.3048,65.1356,65.1654,66465.0
2025-03-03 11:35:00,65.43,65.49,65.34,65.41,40295.0,65.1455,65.2053,65.0559,65.1256,40295.0
2025-03-03 11:40:00,65.44,65.51,65.34,65.38,32489.0,65.1555,65.2252,65.0559,65.0957,32489.0
2025-03-03 11:45:00,65.38,65.61,65.37,65.61,17347.0,65.0957,65.3247,65.0858,65.3247,17347.0
2025-03-03 11:50:00,65.62,65.75,65.61,65.67,50839.0,65.3347,65.4641,65.3247,65.3845,50839.0
2025-03-03 11:55:00,65.68,65.74,65.64,65.7,22457.0,65.3944,65.4542,65.3546,65.4143,22457.0
2025-03-03 12:00:00,65.69,65.71,65.62,65.67,33066.0,65.4044,65.4243,65.3347,65.3845,33066.0
2025-03-03 12:05:00,65.67,65.77,65.64,65.65,43523.0,65.3845,65.484,65.3546,65.3646,43523.0
2025-03-03 12:10:00,65.65,65.71,65.61,65.62,100288.0,65.3646,65.4243,65.3247,65.3347,100288.0
2025-03-03 12:15:00,65.61,65.74,65.58,65.69,33333.0,65.3247,65.4542,65.2949,65.4044,33333.0
2025-03-03 12:20:00,65.72,65.83,65.67,65.83,25424.0,65.4343,65.5438,65.3845,65.5438,25424.0
2025-03-03 12:25:00,65.82,65.85,65.7,65.72,29849.0,65.5338,65.5637,65.4143,65.4343,29849.0
2025-03-03 12:30:00,65.71,65.71,65.59,65.6,28191.0,65.4243,65.4243,65.3048,65.3148,28191.0
2025-03-03 12:35:00,65.63,65.69,65.56,65.68,23451.0,65.3447,65.4044,65.275,65.3944,23451.0
2025-03-03 12:40:00,65.69,65.84,65.67,65.73,38262.0,65.4044,65.5537,65.3845,65.4442,38262.0
2025-03-03 12:45:00,65.73,65.73,65.5,65.59,14529.0,65.4442,65.4442,65.2152,65.3048,14529.0
2025-03-03 12:50:00,65.59,65.61,65.48,65.52,21385.0,65.3048,65.3247,65.1953,65.2351,21385.0
2025-03-03 12:55:00,65.51,65.53,65.37,65.43,50122.0,65.2252,65.2451,65.0858,65.1455,50122.0
2025-03-03 13:00:00,65.43,65.46,65.25,65.35,41342.0,65.1455,65.1754,64.9663,65.0659,41342.0
2025-03-03 13:05:00,65.32,65.32,65.08,65.13,26785.0,65.036,65.036,64.797,64.8468,26785.0
2025-03-03 13:10:00,65.13,65.13,64.88,64.92,46484.0,64.8468,64.8468,64.5979,64.6377,46484.0
2025-03-03 13:15:00,64.92,65.08,64.91,65.01,30534.0,64.6377,64.797,64.6278,64.7273,30534.0
2025-03-03 13:20:00,65.0,65.06,64.9,65.01,32635.0,64.7174,64.7771,64.6178,64.7273,32635.0
2025-03-03 13:25:00,65.0,65.0,64.69,64.7,25717.0,64.7174,64.7174,64.4087,64.4187,25717.0
2025-03-03 13:30:00,64.7,64.8,64.58,64.65,41264.0,64.4187,64.5183,64.2992,64.3689,41264.0
2025-03-03 13:35:00,64.64,64.71,64.62,64.67,39816.0,64.359,64.4287,64.339,64.3888,39816.0
2025-03-03 13:40:00,64.66,64.78,64.65,64.7,31862.0,64.3789,64.4983,64.3689,64.4187,31862.0
2025-03-03 13:45:00,64.7,65.01,64.62,64.84,64692.0,64.4187,64.7273,64.339,64.5581,64692.0
2025-03-03 13:50:00,64.79,64.88,64.75,64.78,38058.0,64.5083,64.5979,64.4685,64.4983,38058.0
2025-03-03 13:55:00,64.77,64.84,64.67,64.81,25243.0,64.4884,64.5581,64.3888,64.5282,25243.0
2025-03-03 14:00:00,64.81,65.03,64.79,64.97,46798.0,64.5282,64.7473,64.5083,64.6875,46798.0
2025-03-03 14:05:00,64.97,65.04,64.92,64.99,33535.0,64.6875,64.7572,64.6377,64.7074,33535.0
2025-03-03 14:10:00,65.01,65.03,64.9,64.91,37886.0,64.7273,64.7473,64.6178,64.6278,37886.0
2025-03-03 14:15:00,64.92,64.95,64.75,64.79,31018.0,64.6377,64.6676,64.4685,64.5083,31018.0
2025-03-03 14:20:00,64.78,64.94,64.76,64.91,42041.0,64.4983,64.6577,64.4784,64.6278,42041.0
2025-03-03 14:25:00,64.91,64.91,64.75,64.78,32161.0,64.6278,64.6278,64.4685,64.4983,32161.0
2025-03-03 14:30:00,64.78,65.0,64.76,64.95,39273.0,64.4983,64.7174,64.4784,64.6676,39273.0
2025-03-03 14:35:00,64.96,64.97,64.82,64.88,25624.0,64.6776,64.6875,64.5382,64.5979,25624.0
2025-03-03 14:40:00,64.88,65.01,64.88,65.01,41598.0,64.5979,64.7273,64.5979,64.7273,41598.0
2025-03-03 14:45:00,65.0,65.0,64.75,64.76,44374.0,64.7174,64.7174,64.4685,64.4784,44374.0
2025-03-03 14:50:00,64.75,64.85,64.44,64.53,82937.0,64.4685,64.568,64.1598,64.2494,82937.0
2025-03-03 14:55:00,64.52,64.64,64.36,64.37,54114.0,64.2395,64.359,64.0802,64.0901,54114.0
2025-03-03 15:00:00,64.36,64.37,64.08,64.17,76052.0,64.0802,64.0901,63.8014,63.891,76052.0
2025-03-03 15:05:00,64.17,64.21,64.01,64.03,54840.0,63.891,63.9308,63.7317,63.7516,54840.0
2025-03-03 15:10:00,64.04,64.1,63.83,63.93,77719.0,63.7616,63.8213,63.5525,63.652,77719.0
2025-03-03 15:15:00,63.93,64.05,63.78,63.8,68103.0,63.652,63.7715,63.5027,63.5226,68103.0
2025-03-03 15:20:00,63.78,63.84,63.51,63.57,92576.0,63.5027,63.5624,63.2339,63.2936,92576.0
2025-03-03 15:25:00,63.59,63.61,63.47,63.53,92962.0,63.3135,63.3334,63.194,63.2538,92962.0
2025-03-03 15:30:00,63.53,63.77,63.52,63.57,48748.0,63.2538,63.4927,63.2438,63.2936,48748.0
2025-03-03 15:35:00,63.57,63.59,63.32,63.33,71882.0,63.2936,63.3135,63.0447,63.0547,71882.0
2025-03-03 15:40:00,63.34,63.37,63.2,63.24,74445.0,63.0646,63.0945,62.9252,62.965,74445.0
2025-03-03 15:45:00,63.25,63.39,63.22,63.31,135875.0,62.975,63.1144,62.9451,63.0347,135875.0
2025-03-03 15:50:00,63.28,63.32,63.17,63.24,218123.0,63.0049,63.0447,62.8953,62.965,218123.0
2025-03-03 15:55:00,63.24,63.49,63.16,63.46,698306.0,62.965,63.214,62.8854,63.1841,698306.0
2025-03-04 09:30:00,62.51,62.78,62.17,62.67,340895.0,62.2382,62.507,61.8997,62.3975,340895.0
2025-03-04 09:35:00,62.7,63.55,62.7,63.2,204117.0,62.4274,63.2737,62.4274,62.9252,204117.0
2025-03-04 09:40:00,63.18,63.25,62.67,62.94,323740.0,62.9053,62.975,62.3975,62.6663,323740.0
2025-03-04 09:45:00,62.94,63.24,62.79,62.94,93212.0,62.6663,62.965,62.517,62.6663,93212.0
2025-03-04 09:50:00,62.93,63.27,62.86,63.07,92131.0,62.6564,62.9949,62.5867,62.7958,92131.0
2025-03-04 09:55:00,63.07,63.09,62.66,62.69,71066.0,62.7958,62.8157,62.3876,62.4174,71066.0
2025-03-04 10:00:00,62.68,62.7,62.16,62.28,135149.0,62.4075,62.4274,61.8897,62.0092,135149.0
2025-03-04 10:05:00,62.29,62.29,61.94,62.04,81945.0,62.0192,62.0192,61.6707,61.7703,81945.0
2025-03-04 10:10:00,62.03,62.32,61.97,62.03,97491.0,61.7603,62.049,61.7006,61.7603,97491.0
2025-03-04 10:15:00,62.05,62.1,61.46,61.5,110262.0,61.7802,61.83,61.1928,61.2326,110262.0
2025-03-04 10:20:00,61.49,61.68,61.43,61.65,195791.0,61.2227,61.4118,61.1629,61.382,195791.0
2025-03-04 10:25:00,61.64,61.98,61.45,61.86,93934.0,61.372,61.7105,61.1828,61.591,93934.0
2025-03-04 10:30:00,61.83,62.2,61.76,62.03,83627.0,61.5612,61.9296,61.4915,61.7603,83627.0
2025-03-04 10:35:00,62.02,62.12,61.87,61.94,192217.0,61.7503,61.8499,61.601,61.6707,192217.0
2025-03-04 10:40:00,61.94,62.11,61.79,62.05,115479.0,61.6707,61.84,61.5213,61.7802,115479.0
2025-03-04 10:45:00,62.03,62.38,61.86,62.38,107129.0,61.7603,62.1088,61.591,62.1088,107129.0
2025-03-04 10:50:00,62.3,62.35,61.98,62.02,80060.0,62.0291,62.0789,61.7105,61.7503,80060.0
2025-03-04 10:55:00,62.04,62.17,61.95,62.12,75607.0,61.7703,61.8997,61.6807,61.8499,75607.0
2025-03-04 11:00:00,62.11,62.27,62.0,62.06,131973.0,61.84,61.9993,61.7304,61.7902,131973.0
2025-03-04 11:05:00,62.05,62.08,61.72,61.78,42260.0,61.7802,61.8101,61.4517,61.5114,42260.0
2025-03-04 11:10:00,61.81,62.16,61.73,62.13,51646.0,61.5413,61.8897,61.4616,61.8599,51646.0
2025-03-04 11:15:00,62.13,62.2,61.81,61.84,68755.0,61.8599,61.9296,61.5413,61.5711,68755.0
2025-03-04 11:20:00,61.84,61.93,61.66,61.69,60712.0,61.5711,61.6607,61.3919,61.4218,60712.0
2025-03-04 11:25:00,61.69,61.71,61.46,61.58,83101.0,61.4218,61.4417,61.1928,61.3123,83101.0
2025-03-04 11:30:00,61.58,61.81,61.58,61.68,62908.0,61.3123,61.5413,61.3123,61.4118,62908.0
2025-03-04 11:35:00,61.66,61.91,61.63,61.79,62873.0,61.3919,61.6408,61.362,61.5213,62873.0
2025-03-04 11:40:00,61.79,62.04,61.7,61.98,107273.0,61.5213,61.7703,61.4317,61.7105,107273.0
2025-03-04 11:45:00,61.98,62.12,61.81,62.08,35458.0,61.7105,61.8499,61.5413,61.8101,35458.0
2025-03-04 11:50:00,62.05,62.23,61.98,62.18,22644.0,61.7802,61.9594,61.7105,61.9097,22644.0
2025-03-04 11:55:00,62.18,62.36,62.12,62.15,83347.0,61.9097,62.0889,61.8499,61.8798,83347.0
2025-03-04 12:00:00,62.15,62.4,62.06,62.36,34119.0,61.8798,62.1287,61.7902,62.0889,34119.0
2025-03-04 12:05:00,62.36,62.36,62.1,62.17,120665.0,62.0889,62.0889,61.83,61.8997,120665.0
2025-03-04 12:10:00,62.16,62.34,62.16,62.27,56499.0,61.8897,62.069,61.8897,61.9993,56499.0
2025-03-04 12:15:00,62.28,62.4,62.25,62.34,21250.0,62.0092,62.1287,61.9793,62.069,21250.0
2025-03-04 12:20:00,62.36,62.57,62.32,62.47,22280.0,62.0889,62.298,62.049,62.1984,22280.0
2025-03-04 12:25:00,62.47,62.63,62.42,62.54,98862.0,62.1984,62.3577,62.1486,62.2681,98862.0
2025-03-04 12:30:00,62.51,62.51,62.36,62.43,43236.0,62.2382,62.2382,62.0889,62.1586,43236.0
2025-03-04 12:35:00,62.43,62.64,62.42,62.52,35286.0,62.1586,62.3677,62.1486,62.2482,35286.0
2025-03-04 12:40:00,62.55,62.62,62.42,62.55,39961.0,62.278,62.3477,62.1486,62.278,39961.0
2025-03-04 12:45:00,62.55,62.75,62.54,62.66,77897.0,62.278,62.4772,62.2681,62.3876,77897.0
2025-03-04 12:50:00,62.63,62.75,62.44,62.68,30743.0,62.3577,62.4772,62.1685,62.4075,30743.0
2025-03-04 12:55:00,62.67,62.68,62.47,62.51,25360.0,62.3975,62.4075,62.1984,62.2382,25360.0
2025-03-04 13:00:00,62.54,62.74,62.46,62.67,26243.0,62.2681,62.4672,62.1884,62.3975,26243.0
2025-03-04 13:05:00,62.65,62.98,62.63,62.97,30828.0,62.3776,62.7062,62.3577,62.6962,30828.0
2025-03-04 13:10:00,62.94,63.16,62.93,63.15,20676.0,62.6663,62.8854,62.6564,62.8754,20676.0
2025-03-04 13:15:00,63.15,63.15,62.79,62.87,166445.0,62.8754,62.8754,62.517,62.5967,166445.0
2025-03-04 13:20:00,62.87,62.96,62.7,62.82,20773.0,62.5967,62.6863,62.4274,62.5469,20773.0
2025-03-04 13:25:00,62.81,62.86,62.67,62.79,25994.0,62.5369,62.5867,62.3975,62.517,25994.0
2025-03-04 13:30:00,62.76,62.97,62.73,62.95,21935.0,62.4871,62.6962,62.4573,62.6763,21935.0
2025-03-04 13:35:00,62.93,63.05,62.88,63.02,23470.0,62.6564,62.7759,62.6066,62.746,23470.0
2025-03-04 13:40:00,63.05,63.19,62.99,63.06,18322.0,62.7759,62.9153,62.7161,62.7858,18322.0
2025-03-04 13:45:00,63.08,63.13,63.01,63.07,17694.0,62.8057,62.8555,62.736,62.7958,17694.0
2025-03-04 13:50:00,63.05,63.22,62.99,63.17,39375.0,62.7759,62.9451,62.7161,62.8953,39375.0
2025-03-04 13:55:00,63.17,63.38,63.16,63.27,24944.0,62.8953,63.1044,62.8854,62.9949,24944.0
2025-03-04 14:00:00,63.28,63.5,63.28,63.44,18599.0,63.0049,63.2239,63.0049,63.1642,18599.0
2025-03-04 14:05:00,63.42,63.63,63.42,63.52,32655.0,63.1443,63.3533,63.1443,63.2438,32655.0
2025-03-04 14:10:00,63.54,63.61,63.44,63.55,41516.0,63.2637,63.3334,63.1642,63.2737,41516.0
2025-03-04 14:15:00,63.57,63.66,63.52,63.61,26567.0,63.2936,63.3832,63.2438,63.3334,26567.0
2025-03-04 14:20:00,63.65,63.83,63.61,63.78,27164.0,63.3733,63.5525,63.3334,63.5027,27164.0
2025-03-04 14:25:00,63.8,63.91,63.63,63.67,35377.0,63.5226,63.6321,63.3533,63.3932,35377.0
2025-03-04 14:30:00,63.69,63.73,63.58,63.63,27328.0,63.4131,63.4529,63.3036,63.3533,27328.0
2025-03-04 14:35:00,63.62,63.72,63.57,63.66,57888.0,63.3434,63.443,63.2936,63.3832,57888.0
2025-03-04 14:40:00,63.63,63.74,63.57,63.66,17533.0,63.3533,63.4629,63.2936,63.3832,17533.0
2025-03-04 14:45:00,63.64,63.76,63.6,63.62,21010.0,63.3633,63.4828,63.3235,63.3434,21010.0
2025-03-04 14:50:00,63.64,63.78,63.63,63.68,21318.0,63.3633,63.5027,63.3533,63.4031,21318.0
2025-03-04 14:55:00,63.69,63.81,63.69,63.75,21202.0,63.4131,63.5326,63.4131,63.4728,21202.0
2025-03-04 15:00:00,63.74,63.9,63.7,63.74,25167.0,63.4629,63.6222,63.423,63.4629,25167.0
2025-03-04 15:05:00,63.74,63.91,63.66,63.78,122347.0,63.4629,63.6321,63.3832,63.5027,122347.0
2025-03-04 15:10:00,63.75,63.9,63.75,63.86,31724.0,63.4728,63.6222,63.4728,63.5823,31724.0
2025-03-04 15:15:00,63.86,63.9,63.78,63.87,37035.0,63.5823,63.6222,63.5027,63.5923,37035.0
2025-03-04 15:20:00,63.87,64.2,63.86,64.18,57185.0,63.5923,63.9209,63.5823,63.901,57185.0
2025-03-04 15:25:00,64.16,64.17,63.92,63.93,53444.0,63.881,63.891,63.6421,63.652,53444.0
2025-03-04 15:30:00,63.92,63.92,63.41,63.46,58014.0,63.6421,63.6421,63.1343,63.1841,58014.0
2025-03-04 15:35:00,63.47,63.53,63.21,63.28,105064.0,63.194,63.2538,62.9352,63.0049,105064.0
2025-03-04 15:40:00,63.26,63.32,63.12,63.24,58314.0,62.985,63.0447,62.8456,62.965,58314.0
2025-03-04 15:45:00,63.25,63.33,63.04,63.05,45462.0,62.975,63.0547,62.7659,62.7759,45462.0
2025-03-04 15:50:00,63.04,63.04,62.67,62.97,108399.0,62.7659,62.7659,62.3975,62.6962,108399.0
2025-03-04 15:55:00,62.98,63.07,62.91,63.04,401493.0,62.7062,62.7958,62.6365,62.7659,401493.0
2025-03-05 09:30:00,63.5,63.7,62.91,63.01,98442.0,63.2239,63.423,62.6365,62.736,98442.0
2025-03-05 09:35:00,63.02,63.31,62.74,63.27,127649.0,62.746,63.0347,62.4672,62.9949,127649.0
2025-03-05 09:40:00,63.26,63.87,63.26,63.55,48463.0,62.985,63.5923,62.985,63.2737,48463.0
2025-03-05 09:45:00,63.51,63.71,63.38,63.46,56414.0,63.2339,63.433,63.1044,63.1841,56414.0
2025-03-05 09:50:00,63.43,63.65,63.36,63.36,39668.0,63.1542,63.3733,63.0845,63.0845,39668.0
2025-03-05 09:55:00,63.42,63.58,63.2,63.46,50446.0,63.1443,63.3036,62.9252,63.1841,50446.0
2025-03-05 10:00:00,63.55,64.07,63.49,63.83,40289.0,63.2737,63.7914,63.214,63.5525,40289.0
2025-03-05 10:05:00,63.84,64.1,63.73,63.9,48675.0,63.5624,63.8213,63.4529,63.6222,48675.0
2025-03-05 10:10:00,63.9,63.94,63.59,63.66,48761.0,63.6222,63.662,63.3135,63.3832,48761.0
2025-03-05 10:15:00,63.69,63.7,63.44,63.49,21303.0,63.4131,63.423,63.1642,63.214,21303.0
2025-03-05 10:20:00,63.49,63.63,63.25,63.54,20164.0,63.214,63.3533,62.975,63.2637,20164.0
2025-03-05 10:25:00,63.5,63.63,63.42,63.61,33588.0,63.2239,63.3533,63.1443,63.3334,33588.0
2025-03-05 10:30:00,63.61,63.9,63.56,63.81,18309.0,63.3334,63.6222,63.2837,63.5326,18309.0
2025-03-05 10:35:00,63.82,63.96,63.73,63.93,14544.0,63.5425,63.6819,63.4529,63.652,14544.0
2025-03-05 10:40:00,63.91,63.96,63.8,63.89,76371.0,63.6321,63.6819,63.5226,63.6122,76371.0
2025-03-05 10:45:00,63.89,63.95,63.8,63.83,36352.0,63.6122,63.672,63.5226,63.5525,36352.0
2025-03-05 10:50:00,63.83,64.0,63.69,63.88,29461.0,63.5525,63.7217,63.4131,63.6023,29461.0
2025-03-05 10:55:00,63.89,64.02,63.71,63.71,16176.0,63.6122,63.7417,63.433,63.433,16176.0
2025-03-05 11:00:00,63.68,63.71,63.54,63.64,14414.0,63.4031,63.433,63.2637,63.3633,14414.0
2025-03-05 11:05:00,63.64,63.67,63.53,63.55,14620.0,63.3633,63.3932,63.2538,63.2737,14620.0
2025-03-05 11:10:00,63.56,63.56,63.34,63.51,20411.0,63.2837,63.2837,63.0646,63.2339,20411.0
2025-03-05 11:15:00,63.57,63.69,63.46,63.64,74846.0,63.2936,63.4131,63.1841,63.3633,74846.0
2025-03-05 11:20:00,63.64,63.75,63.58,63.69,91844.0,63.3633,63.4728,63.3036,63.4131,91844.0
2025-03-05 11:25:00,63.69,63.73,63.59,63.63,42720.0,63.4131,63.4529,63.3135,63.3533,42720.0
2025-03-05 11:30:00,63.61,63.61,63.33,63.36,12055.0,63.3334,63.3334,63.0547,63.0845,12055.0
2025-03-05 11:35:00,63.33,63.62,63.32,63.62,14923.0,63.0547,63.3434,63.0447,63.3434,14923.0
2025-03-05 11:40:00,63.61,63.67,63.46,63.48,86363.0,63.3334,63.3932,63.1841,63.204,86363.0
2025-03-05 11:45:00,63.54,63.59,63.46,63.54,26798.0,63.2637,63.3135,63.1841,63.2637,26798.0
2025-03-05 11:50:00,63.54,63.54,63.36,63.53,98800.0,63.2637,63.2637,63.0845,63.2538,98800.0
2025-03-05 11:55:00,63.56,63.97,63.54,63.8,36871.0,63.2837,63.6919,63.2637,63.5226,36871.0
2025-03-05 12:00:00,63.79,64.04,63.72,63.73,27852.0,63.5127,63.7616,63.443,63.4529,27852.0
2025-03-05 12:05:00,63.68,63.84,63.68,63.78,10954.0,63.4031,63.5624,63.4031,63.5027,10954.0
2025-03-05 12:10:00,63.78,63.89,63.73,63.81,18930.0,63.5027,63.6122,63.4529,63.5326,18930.0
2025-03-05 12:15:00,63.81,63.91,63.77,63.8,17971.0,63.5326,63.6321,63.4927,63.5226,17971.0
2025-03-05 12:20:00,63.78,63.93,63.74,63.86,18119.0,63.5027,63.652,63.4629,63.5823,18119.0
2025-03-05 12:25:00,63.87,63.95,63.79,63.94,15353.0,63.5923,63.672,63.5127,63.662,15353.0
2025-03-05 12:30:00,63.94,64.05,63.93,64.04,7873.0,63.662,63.7715,63.652,63.7616,7873.0
2025-03-05 12:35:00,64.02,64.05,63.98,64.02,25092.0,63.7417,63.7715,63.7018,63.7417,25092.0
2025-03-05 12:40:00,64.04,64.14,64.03,64.09,75106.0,63.7616,63.8611,63.7516,63.8113,75106.0
2025-03-05 12:45:00,64.09,64.1,63.84,64.08,37388.0,63.8113,63.8213,63.5624,63.8014,37388.0
2025-03-05 12:50:00,64.12,64.27,64.11,64.19,29955.0,63.8412,63.9906,63.8313,63.9109,29955.0
2025-03-05 12:55:00,64.16,64.24,64.14,64.18,12714.0,63.881,63.9607,63.8611,63.901,12714.0
2025-03-05 13:00:00,64.18,64.22,64.07,64.17,24597.0,63.901,63.9408,63.7914,63.891,24597.0
2025-03-05 13:05:00,64.15,64.24,63.73,63.81,53494.0,63.8711,63.9607,63.4529,63.5326,53494.0
2025-03-05 13:10:00,63.82,64.08,63.82,63.95,41273.0,63.5425,63.8014,63.5425,63.672,41273.0
2025-03-05 13:15:00,63.91,64.07,63.88,64.05,16319.0,63.6321,63.7914,63.6023,63.7715,16319.0
2025-03-05 13:20:00,64.05,64.11,63.96,64.02,80819.0,63.7715,63.8313,63.6819,63.7417,80819.0
2025-03-05 13:25:00,64.04,64.06,63.89,63.96,19204.0,63.7616,63.7815,63.6122,63.6819,19204.0
2025-03-05 13:30:00,63.96,64.03,63.79,63.92,19153.0,63.6819,63.7516,63.5127,63.6421,19153.0
2025-03-05 13:35:00,63.92,63.97,63.82,63.97,36987.0,63.6421,63.6919,63.5425,63.6919,36987.0
2025-03-05 13:40:00,63.97,63.97,63.76,63.83,13989.0,63.6919,63.6919,63.4828,63.5525,13989.0
2025-03-05 13:45:00,63.86,64.06,63.84,64.04,56696.0,63.5823,63.7815,63.5624,63.7616,56696.0
2025-03-05 13:50:00,64.01,64.13,63.98,64.05,44873.0,63.7317,63.8512,63.7018,63.7715,44873.0
2025-03-05 13:55:00,64.04,64.15,64.01,64.12,36569.0,63.7616,63.8711,63.7317,63.8412,36569.0
2025-03-05 14:00:00,64.12,64.22,63.98,64.2,35964.0,63.8412,63.9408,63.7018,63.9209,35964.0
2025-03-05 14:05:00,64.2,64.48,64.18,64.47,22585.0,63.9209,64.1997,63.901,64.1897,22585.0
2025-03-05 14:10:00,64.45,64.59,64.4,64.56,52242.0,64.1698,64.3092,64.12,64.2793,52242.0
2025-03-05 14:15:00,64.56,64.6,64.41,64.42,26603.0,64.2793,64.3191,64.13,64.1399,26603.0
2025-03-05 14:20:00,64.38,64.64,64.34,64.6,29388.0,64.1001,64.359,64.0603,64.3191,29388.0
2025-03-05 14:25:00,64.59,64.59,64.4,64.4,14337.0,64.3092,64.3092,64.12,64.12,14337.0
2025-03-05 14:30:00,64.42,64.5,64.4,64.47,16659.0,64.1399,64.2196,64.12,64.1897,16659.0
2025-03-05 14:35:00,64.47,64.5,64.29,64.42,31649.0,64.1897,64.2196,64.0105,64.1399,31649.0
2025-03-05 14:40:00,64.39,64.53,64.38,64.44,116744.0,64.11,64.2494,64.1001,64.1598,116744.0
2025-03-05 14:45:00,64.44,64.57,64.39,64.55,19604.0,64.1598,64.2893,64.11,64.2693,19604.0
2025-03-05 14:50:00,64.56,64.62,64.52,64.61,22655.0,64.2793,64.339,64.2395,64.3291,22655.0
2025-03-05 14:55:00,64.61,64.67,64.51,64.52,27375.0,64.3291,64.3888,64.2295,64.2395,27375.0
2025-03-05 15:00:00,64.52,64.73,64.52,64.67,26515.0,64.2395,64.4486,64.2395,64.3888,26515.0
2025-03-05 15:05:00,64.69,64.78,64.61,64.73,33085.0,64.4087,64.4983,64.3291,64.4486,33085.0
2025-03-05 15:10:00,64.73,64.74,64.64,64.65,50645.0,64.4486,64.4585,64.359,64.3689,50645.0
2025-03-05 15:15:00,64.65,64.7,64.34,64.44,52249.0,64.3689,64.4187,64.0603,64.1598,52249.0
2025-03-05 15:20:00,64.45,64.51,64.36,64.44,31898.0,64.1698,64.2295,64.0802,64.1598,31898.0
2025-03-05 15:25:00,64.43,64.65,64.41,64.63,45209.0,64.1499,64.3689,64.13,64.349,45209.0
2025-03-05 15:30:00,64.61,64.63,64.38,64.42,46333.0,64.3291,64.349,64.1001,64.1399,46333.0
2025-03-05 15:35:00,64.44,64.51,64.36,64.5,36963.0,64.1598,64.2295,64.0802,64.2196,36963.0
2025-03-05 15:40:00,64.49,64.55,64.47,64.52,59638.0,64.2096,64.2693,64.1897,64.2395,59638.0
2025-03-05 15:45:00,64.52,64.52,64.39,64.43,61216.0,64.2395,64.2395,64.11,64.1499,61216.0
2025-03-05 15:50:00,64.41,64.59,64.3,64.54,142517.0,64.13,64.3092,64.0204,64.2594,142517.0
2025-03-05 15:55:00,64.54,64.74,64.3,64.69,713150.0,64.2594,64.4585,64.0204,64.4087,713150.0
2025-03-06 09:30:00,62.81,63.11,62.44,62.52,159671.0,62.5369,62.8356,62.1685,62.2482,159671.0
2025-03-06 09:35:00,62.58,62.7,62.2,62.66,130674.0,62.3079,62.4274,61.9296,62.3876,130674.0
2025-03-06 09:40:00,62.67,62.67,62.26,62.29,86855.0,62.3975,62.3975,61.9893,62.0192,86855.0
2025-03-06 09:45:00,62.3,62.84,62.29,62.76,73253.0,62.0291,62.5668,62.0192,62.4871,73253.0
2025-03-06 09:50:00,62.76,62.9,62.66,62.73,55501.0,62.4871,62.6265,62.3876,62.4573,55501.0
2025-03-06 09:55:00,62.71,62.83,62.47,62.57,59158.0,62.4373,62.5568,62.1984,62.298,59158.0
2025-03-06 10:00:00,62.54,62.9,62.5,62.82,98866.0,62.2681,62.6265,62.2283,62.5469,98866.0
2025-03-06 10:05:00,62.79,63.06,62.79,62.99,126133.0,62.517,62.7858,62.517,62.7161,126133.0
2025-03-06 10:10:00,62.96,62.99,62.73,62.84,84003.0,62.6863,62.7161,62.4573,62.5668,84003.0
2025-03-06 10:15:00,62.82,62.95,62.7,62.89,92398.0,62.5469,62.6763,62.4274,62.6166,92398.0
2025-03-06 10:20:00,62.87,63.16,62.84,62.99,105982.0,62.5967,62.8854,62.5668,62.7161,105982.0
2025-03-06 10:25:00,62.97,63.22,62.91,63.17,111633.0,62.6962,62.9451,62.6365,62.8953,111633.0
2025-03-06 10:30:00,63.14,63.16,62.96,63.0,74773.0,62.8655,62.8854,62.6863,62.7261,74773.0
2025-03-06 10:35:00,63.0,63.27,62.97,63.25,83554.0,62.7261,62.9949,62.6962,62.975,83554.0
2025-03-06 10:40:00,63.24,63.32,63.14,63.28,55336.0,62.965,63.0447,62.8655,63.0049,55336.0
2025-03-06 10:45:00,63.26,63.3,63.11,63.13,38800.0,62.985,63.0248,62.8356,62.8555,38800.0
2025-03-06 10:50:00,63.11,63.12,62.82,62.85,48286.0,62.8356,62.8456,62.5469,62.5767,48286.0
2025-03-06 10:55:00,62.85,62.99,62.74,62.96,66495.0,62.5767,62.7161,62.4672,62.6863,66495.0
2025-03-06 11:00:00,62.96,63.05,62.91,62.92,43333.0,62.6863,62.7759,62.6365,62.6464,43333.0
2025-03-06 11:05:00,62.93,63.16,62.86,63.1,40751.0,62.6564,62.8854,62.5867,62.8257,40751.0
2025-03-06 11:10:00,63.1,63.12,62.94,62.95,34853.0,62.8257,62.8456,62.6663,62.6763,34853.0
2025-03-06 11:15:00,62.93,62.96,62.84,62.88,32033.0,62.6564,62.6863,62.5668,62.6066,32033.0
2025-03-06 11:20:00,62.87,62.9,62.65,62.76,34016.0,62.5967,62.6265,62.3776,62.4871,34016.0
2025-03-06 11:25:00,62.77,62.84,62.57,62.73,70845.0,62.4971,62.5668,62.298,62.4573,70845.0
2025-03-06 11:30:00,62.74,62.97,62.66,62.79,39358.0,62.4672,62.6962,62.3876,62.517,39358.0
2025-03-06 11:35:00,62.79,62.83,62.52,62.54,40035.0,62.517,62.5568,62.2482,62.2681,40035.0
2025-03-06 11:40:00,62.55,62.58,62.46,62.52,49421.0,62.278,62.3079,62.1884,62.2482,49421.0
2025-03-06 11:45:00,62.54,62.55,62.43,62.47,73953.0,62.2681,62.278,62.1586,62.1984,73953.0
2025-03-06 11:50:00,62.45,62.46,62.31,62.37,65462.0,62.1785,62.1884,62.0391,62.0988,65462.0
2025-03-06 11:55:00,62.37,62.37,62.27,62.29,41785.0,62.0988,62.0988,61.9993,62.0192,41785.0
2025-03-06 12:00:00,62.26,62.32,62.08,62.09,51183.0,61.9893,62.049,61.8101,61.82,51183.0
2025-03-06 12:05:00,62.07,62.21,61.98,62.2,73019.0,61.8001,61.9395,61.7105,61.9296,73019.0
2025-03-06 12:10:00,62.21,62.21,62.05,62.12,149076.0,61.9395,61.9395,61.7802,61.8499,149076.0
2025-03-06 12:15:00,62.12,62.28,62.09,62.19,106590.0,61.8499,62.0092,61.82,61.9196,106590.0
2025-03-06 12:20:00,62.18,62.33,62.08,62.1,52544.0,61.9097,62.059,61.8101,61.83,52544.0
2025-03-06 12:25:00,62.1,62.1,61.83,61.93,58556.0,61.83,61.83,61.5612,61.6607,58556.0
2025-03-06 12:30:00,61.94,62.06,61.92,61.93,68349.0,61.6707,61.7902,61.6508,61.6607,68349.0
2025-03-06 12:35:00,61.92,61.94,61.72,61.73,62918.0,61.6508,61.6707,61.4517,61.4616,62918.0
2025-03-06 12:40:00,61.73,61.93,61.68,61.71,64203.0,61.4616,61.6607,61.4118,61.4417,64203.0
2025-03-06 12:45:00,61.7,61.73,61.56,61.68,80003.0,61.4317,61.4616,61.2923,61.4118,80003.0
2025-03-06 12:50:00,61.68,61.77,61.57,61.72,37425.0,61.4118,61.5014,61.3023,61.4517,37425.0
2025-03-06 12:55:00,61.72,61.8,61.65,61.73,114886.0,61.4517,61.5313,61.382,61.4616,114886.0
2025-03-06 13:00:00,61.73,61.84,61.67,61.7,67832.0,61.4616,61.5711,61.4019,61.4317,67832.0
2025-03-06 13:05:00,61.7,61.8,61.69,61.71,46074.0,61.4317,61.5313,61.4218,61.4417,46074.0
2025-03-06 13:10:00,61.72,61.77,61.62,61.68,63321.0,61.4517,61.5014,61.3521,61.4118,63321.0
2025-03-06 13:15:00,61.68,61.89,61.68,61.86,46703.0,61.4118,61.6209,61.4118,61.591,46703.0
2025-03-06 13:20:00,61.86,62.0,61.84,61.98,76474.0,61.591,61.7304,61.5711,61.7105,76474.0
2025-03-06 13:25:00,61.96,61.98,61.76,61.81,31118.0,61.6906,61.7105,61.4915,61.5413,31118.0
2025-03-06 13:30:00,61.79,61.93,61.76,61.88,27059.0,61.5213,61.6607,61.4915,61.611,27059.0
2025-03-06 13:35:00,61.88,61.91,61.66,61.68,29502.0,61.611,61.6408,61.3919,61.4118,29502.0
2025-03-06 13:40:00,61.68,61.68,61.53,61.61,62029.0,61.4118,61.4118,61.2625,61.3421,62029.0
2025-03-06 13:45:00,61.62,61.78,61.59,61.7,59104.0,61.3521,61.5114,61.3222,61.4317,59104.0
2025-03-06 13:50:00,61.7,61.86,61.69,61.8,27294.0,61.4317,61.591,61.4218,61.5313,27294.0
2025-03-06 13:55:00,61.8,61.94,61.79,61.9,68840.0,61.5313,61.6707,61.5213,61.6309,68840.0
2025-03-06 14:00:00,61.88,61.94,61.68,61.69,50594.0,61.611,61.6707,61.4118,61.4218,50594.0
2025-03-06 14:05:00,61.7,61.81,61.67,61.78,96194.0,61.4317,61.5413,61.4019,61.5114,96194.0
2025-03-06 14:10:00,61.79,61.9,61.75,61.76,105203.0,61.5213,61.6309,61.4815,61.4915,105203.0
2025-03-06 14:15:00,61.76,61.83,61.58,61.6,100510.0,61.4915,61.5612,61.3123,61.3322,100510.0
2025-03-06 14:20:00,61.59,61.73,61.55,61.72,68598.0,61.3222,61.4616,61.2824,61.4517,68598.0
2025-03-06 14:25:00,61.72,61.73,61.54,61.59,114063.0,61.4517,61.4616,61.2724,61.3222,114063.0
2025-03-06 14:30:00,61.58,61.68,61.51,61.57,33025.0,61.3123,61.4118,61.2426,61.3023,33025.0
2025-03-06 14:35:00,61.57,61.67,61.49,61.55,33859.0,61.3023,61.4019,61.2227,61.2824,33859.0
2025-03-06 14:40:00,61.53,61.8,61.5,61.73,47925.0,61.2625,61.5313,61.2326,61.4616,47925.0
2025-03-06 14:45:00,61.75,62.15,61.73,62.07,41735.0,61.4815,61.8798,61.4616,61.8001,41735.0
2025-03-06 14:50:00,62.08,62.25,62.01,62.11,46150.0,61.8101,61.9793,61.7404,61.84,46150.0
2025-03-06 14:55:00,62.1,62.12,61.64,61.66,54635.0,61.83,61.8499,61.372,61.3919,54635.0
2025-03-06 15:00:00,61.66,61.91,61.61,61.88,50380.0,61.3919,61.6408,61.3421,61.611,50380.0
2025-03-06 15:05:00,61.86,61.98,61.8,61.87,55288.0,61.591,61.7105,61.5313,61.601,55288.0
2025-03-06 15:10:00,61.87,61.98,61.85,61.91,64731.0,61.601,61.7105,61.5811,61.6408,64731.0
2025-03-06 15:15:00,61.9,61.97,61.77,61.87,49057.0,61.6309,61.7006,61.5014,61.601,49057.0
2025-03-06 15:20:00,61.86,61.9,61.47,61.56,68416.0,61.591,61.6309,61.2027,61.2923,68416.0
2025-03-06 15:25:00,61.55,61.82,61.5,61.79,55261.0,61.2824,61.5512,61.2326,61.5213,55261.0
2025-03-06 15:30:00,61.8,61.99,61.78,61.79,67262.0,61.5313,61.7205,61.5114,61.5213,67262.0
2025-03-06 15:35:00,61.79,61.92,61.74,61.78,66600.0,61.5213,61.6508,61.4716,61.5114,66600.0
2025-03-06 15:40:00,61.76,61.83,61.61,61.63,69170.0,61.4915,61.5612,61.3421,61.362,69170.0
2025-03-06 15:45:00,61.6,61.74,61.57,61.74,73962.0,61.3322,61.4716,61.3023,61.4716,73962.0
2025-03-06 15:50:00,61.75,61.85,61.66,61.84,146189.0,61.4815,61.5811,61.3919,61.5711,146189.0
2025-03-06 15:55:00,61.85,61.87,61.62,61.73,378071.0,61.5811,61.601,61.3521,61.4616,378071.0
2025-03-07 09:30:00,61.75,61.94,61.45,61.55,140203.0,61.4815,61.6707,61.1828,61.2824,140203.0
2025-03-07 09:35:00,61.55,61.74,61.31,61.53,57162.0,61.2824,61.4716,61.0434,61.2625,57162.0
2025-03-07 09:40:00,61.52,61.79,61.51,61.64,49607.0,61.2525,61.5213,61.2426,61.372,49607.0
2025-03-07 09:45:00,61.62,61.96,61.62,61.78,58455.0,61.3521,61.6906,61.3521,61.5114,58455.0
2025-03-07 09:50:00,61.78,62.08,61.77,62.01,59358.0,61.5114,61.8101,61.5014,61.7404,59358.0
2025-03-07 09:55:00,61.97,62.1,61.65,61.67,37285.0,61.7006,61.83,61.382,61.4019,37285.0
2025-03-07 10:00:00,61.62,61.91,61.42,61.88,82198.0,61.3521,61.6408,61.153,61.611,82198.0
2025-03-07 10:05:00,61.88,61.89,61.7,61.79,37670.0,61.611,61.6209,61.4317,61.5213,37670.0
2025-03-07 10:10:00,61.75,61.77,61.39,61.44,31805.0,61.4815,61.5014,61.1231,61.1729,31805.0
2025-03-07 10:15:00,61.47,61.47,61.23,61.29,29451.0,61.2027,61.2027,60.9638,61.0235,29451.0
2025-03-07 10:20:00,61.28,61.43,61.14,61.36,39509.0,61.0136,61.1629,60.8742,61.0932,39509.0
2025-03-07 10:25:00,61.32,61.35,61.18,61.23,26290.0,61.0534,61.0833,60.914,60.9638,26290.0
2025-03-07 10:30:00,61.24,61.24,60.84,60.95,69849.0,60.9737,60.9737,60.5755,60.685,69849.0
2025-03-07 10:35:00,60.96,60.96,60.72,60.81,52075.0,60.695,60.695,60.456,60.5456,52075.0
2025-03-07 10:40:00,60.79,60.92,60.68,60.86,45399.0,60.5257,60.6551,60.4162,60.5954,45399.0
2025-03-07 10:45:00,60.86,61.31,60.77,61.13,62375.0,60.5954,61.0434,60.5058,60.8642,62375.0
2025-03-07 10:50:00,61.18,61.19,60.78,60.91,71946.0,60.914,60.924,60.5157,60.6452,71946.0
2025-03-07 10:55:00,60.91,61.04,60.86,60.96,40508.0,60.6452,60.7746,60.5954,60.695,40508.0
2025-03-07 11:00:00,60.95,61.04,60.81,60.88,33959.0,60.685,60.7746,60.5456,60.6153,33959.0
2025-03-07 11:05:00,60.91,60.96,60.82,60.84,58993.0,60.6452,60.695,60.5556,60.5755,58993.0
2025-03-07 11:10:00,60.85,60.89,60.79,60.86,27326.0,60.5854,60.6253,60.5257,60.5954,27326.0
2025-03-07 11:15:00,60.86,60.89,60.69,60.72,31775.0,60.5954,60.6253,60.4261,60.456,31775.0
2025-03-07 11:20:00,60.74,60.74,60.56,60.58,26294.0,60.4759,60.4759,60.2967,60.3166,26294.0
2025-03-07 11:25:00,60.55,60.57,60.37,60.38,57920.0,60.2867,60.3067,60.1075,60.1175,57920.0
2025-03-07 11:30:00,60.42,60.59,60.39,60.43,88388.0,60.1573,60.3266,60.1274,60.1673,88388.0
2025-03-07 11:35:00,60.44,60.46,60.33,60.38,71854.0,60.1772,60.1971,60.0677,60.1175,71854.0
2025-03-07 11:40:00,60.37,60.51,60.29,60.48,45685.0,60.1075,60.2469,60.0279,60.217,45685.0
2025-03-07 11:45:00,60.47,60.47,60.09,60.23,115006.0,60.2071,60.2071,59.8287,59.9681,115006.0
2025-03-07 11:50:00,60.24,60.26,60.06,60.15,30565.0,59.9781,59.998,59.7989,59.8885,30565.0
2025-03-07 11:55:00,60.15,60.18,60.05,60.14,64480.0,59.8885,59.9183,59.7889,59.8785,64480.0
2025-03-07 12:00:00,60.14,60.4,60.09,60.24,48963.0,59.8785,60.1374,59.8287,59.9781,48963.0
2025-03-07 12:05:00,60.27,60.33,60.15,60.17,29412.0,60.008,60.0677,59.8885,59.9084,29412.0
2025-03-07 12:10:00,60.2,60.22,60.05,60.16,19635.0,59.9383,59.9582,59.7889,59.8984,19635.0
2025-03-07 12:15:00,60.18,60.19,60.01,60.08,22872.0,59.9183,59.9283,59.7491,59.8188,22872.0
2025-03-07 12:20:00,60.05,60.3,60.04,60.29,52521.0,59.7889,60.0378,59.779,60.0279,52521.0
2025-03-07 12:25:00,60.28,60.36,60.24,60.36,42708.0,60.0179,60.0976,59.9781,60.0976,42708.0
2025-03-07 12:30:00,60.34,60.51,60.23,60.5,191471.0,60.0777,60.2469,59.9681,60.237,191471.0
2025-03-07 12:35:00,60.5,60.78,60.41,60.63,55450.0,60.237,60.5157,60.1473,60.3664,55450.0
2025-03-07 12:40:00,60.62,61.13,60.6,61.11,149190.0,60.3564,60.8642,60.3365,60.8443,149190.0
2025-03-07 12:45:00,61.1,61.35,61.1,61.2,38509.0,60.8343,61.0833,60.8343,60.9339,38509.0
2025-03-07 12:50:00,61.2,61.52,61.13,61.48,278511.0,60.9339,61.2525,60.8642,61.2127,278511.0
2025-03-07 12:55:00,61.47,61.61,61.3,61.45,207904.0,61.2027,61.3421,61.0335,61.1828,207904.0
2025-03-07 13:00:00,61.46,61.84,61.41,61.79,62880.0,61.1928,61.5711,61.143,61.5213,62880.0
2025-03-07 13:05:00,61.79,62.04,61.68,61.68,64809.0,61.5213,61.7703,61.4118,61.4118,64809.0
2025-03-07 13:10:00,61.7,61.86,61.58,61.83,32885.0,61.4317,61.591,61.3123,61.5612,32885.0
2025-03-07 13:15:00,61.82,61.85,61.73,61.74,20026.0,61.5512,61.5811,61.4616,61.4716,20026.0
2025-03-07 13:20:00,61.72,61.89,61.62,61.62,25508.0,61.4517,61.6209,61.3521,61.3521,25508.0
2025-03-07 13:25:00,61.63,61.77,61.61,61.73,19578.0,61.362,61.5014,61.3421,61.4616,19578.0
2025-03-07 13:30:00,61.73,61.88,61.66,61.8,45237.0,61.4616,61.611,61.3919,61.5313,45237.0
2025-03-07 13:35:00,61.79,62.14,61.79,62.13,38560.0,61.5213,61.8698,61.5213,61.8599,38560.0
2025-03-07 13:40:00,62.13,62.23,61.99,62.13,43675.0,61.8599,61.9594,61.7205,61.8599,43675.0
2025-03-07 13:45:00,62.13,62.26,62.08,62.13,32230.0,61.8599,61.9893,61.8101,61.8599,32230.0
2025-03-07 13:50:00,62.14,62.27,62.1,62.22,27735.0,61.8698,61.9993,61.83,61.9495,27735.0
2025-03-07 13:55:00,62.21,62.4,62.21,62.4,79592.0,61.9395,62.1287,61.9395,62.1287,79592.0
2025-03-07 14:00:00,62.4,62.58,62.38,62.47,79921.0,62.1287,62.3079,62.1088,62.1984,79921.0
2025-03-07 14:05:00,62.5,62.51,62.26,62.27,49857.0,62.2283,62.2382,61.9893,61.9993,49857.0
2025-03-07 14:10:00,62.27,62.53,62.27,62.5,51513.0,61.9993,62.2581,61.9993,62.2283,51513.0
2025-03-07 14:15:00,62.5,62.63,62.47,62.61,44015.0,62.2283,62.3577,62.1984,62.3378,44015.0
2025-03-07 14:20:00,62.61,62.93,62.61,62.92,45127.0,62.3378,62.6564,62.3378,62.6464,45127.0
2025-03-07 14:25:00,62.92,62.98,62.77,62.94,125328.0,62.6464,62.7062,62.4971,62.6663,125328.0
2025-03-07 14:30:00,62.95,63.03,62.82,62.9,117613.0,62.6763,62.756,62.5469,62.6265,117613.0
2025-03-07 14:35:00,62.9,63.05,62.85,62.97,62990.0,62.6265,62.7759,62.5767,62.6962,62990.0
2025-03-07 14:40:00,62.98,63.01,62.87,62.93,63424.0,62.7062,62.736,62.5967,62.6564,63424.0
2025-03-07 14:45:00,62.93,62.93,62.76,62.79,61821.0,62.6564,62.6564,62.4871,62.517,61821.0
2025-03-07 14:50:00,62.79,62.93,62.77,62.91,42215.0,62.517,62.6564,62.4971,62.6365,42215.0
2025-03-07 14:55:00,62.91,63.0,62.86,62.9,34942.0,62.6365,62.7261,62.5867,62.6265,34942.0
2025-03-07 15:00:00,62.89,62.91,62.77,62.88,43236.0,62.6166,62.6365,62.4971,62.6066,43236.0
2025-03-07 15:05:00,62.88,63.18,62.87,63.18,42797.0,62.6066,62.9053,62.5967,62.9053,42797.0
2025-03-07 15:10:00,63.18,63.31,63.15,63.26,103938.0,62.9053,63.0347,62.8754,62.985,103938.0
2025-03-07 15:15:00,63.25,63.27,62.93,63.25,99077.0,62.975,62.9949,62.6564,62.975,99077.0
2025-03-07 15:20:00,63.25,63.25,63.02,63.09,95317.0,62.975,62.975,62.746,62.8157,95317.0
2025-03-07 15:25:00,63.09,63.28,63.07,63.27,67038.0,62.8157,63.0049,62.7958,62.9949,67038.0
2025-03-07 15:30:00,63.26,63.3,63.08,63.18,56700.0,62.985,63.0248,62.8057,62.9053,56700.0
2025-03-07 15:35:00,63.19,63.25,62.84,62.85,143349.0,62.9153,62.975,62.5668,62.5767,143349.0
2025-03-07 15:40:00,62.85,62.99,62.66,62.95,48899.0,62.5767,62.7161,62.3876,62.6763,48899.0
2025-03-07 15:45:00,62.96,63.07,62.94,63.05,61490.0,62.6863,62.7958,62.6663,62.7759,61490.0
2025-03-07 15:50:00,63.05,63.09,62.89,63.07,129284.0,62.7759,62.8157,62.6166,62.7958,129284.0
2025-03-07 15:55:00,63.07,63.16,62.92,62.93,279840.0,62.7958,62.8854,62.6464,62.6564,279840.0
2025-03-10 09:30:00,61.38,61.86,61.12,61.42,156998.0,61.1131,61.591,60.8543,61.153,156998.0
2025-03-10 09:35:00,61.43,61.95,61.42,61.89,40590.0,61.1629,61.6807,61.153,61.6209,40590.0
2025-03-10 09:40:00,61.89,62.17,61.82,62.07,45270.0,61.6209,61.8997,61.5512,61.8001,45270.0
2025-03-10 09:45:00,62.1,62.18,61.79,61.99,49861.0,61.83,61.9097,61.5213,61.7205,49861.0
2025-03-10 09:50:00,61.98,62.06,61.78,61.94,60721.0,61.7105,61.7902,61.5114,61.6707,60721.0
2025-03-10 09:55:00,61.96,62.2,61.91,61.93,35954.0,61.6906,61.9296,61.6408,61.6607,35954.0
2025-03-10 10:00:00,61.9,61.92,61.67,61.73,46798.0,61.6309,61.6508,61.4019,61.4616,46798.0
2025-03-10 10:05:00,61.74,61.84,61.7,61.77,64918.0,61.4716,61.5711,61.4317,61.5014,64918.0
2025-03-10 10:10:00,61.78,61.83,61.72,61.8,61610.0,61.5114,61.5612,61.4517,61.5313,61610.0
2025-03-10 10:15:00,61.78,61.95,61.68,61.74,57513.0,61.5114,61.6807,61.4118,61.4716,57513.0
2025-03-10 10:20:00,61.74,61.83,61.48,61.82,97469.0,61.4716,61.5612,61.2127,61.5512,97469.0
2025-03-10 10:25:00,61.83,61.9,61.58,61.64,37514.0,61.5612,61.6309,61.3123,61.372,37514.0
2025-03-10 10:30:00,61.62,61.67,61.47,61.52,36850.0,61.3521,61.4019,61.2027,61.2525,36850.0
2025-03-10 10:35:00,61.52,61.66,61.4,61.5,29776.0,61.2525,61.3919,61.133,61.2326,29776.0
2025-03-10 10:40:00,61.53,61.56,61.4,61.47,53866.0,61.2625,61.2923,61.133,61.2027,53866.0
2025-03-10 10:45:00,61.43,61.55,61.34,61.48,114816.0,61.1629,61.2824,61.0733,61.2127,114816.0
2025-03-10 10:50:00,61.48,61.49,61.21,61.3,33092.0,61.2127,61.2227,60.9439,61.0335,33092.0
2025-03-10 10:55:00,61.3,61.35,61.22,61.35,89969.0,61.0335,61.0833,60.9538,61.0833,89969.0
2025-03-10 11:00:00,61.33,61.56,61.33,61.42,51507.0,61.0633,61.2923,61.0633,61.153,51507.0
2025-03-10 11:05:00,61.4,61.58,61.39,61.56,42186.0,61.133,61.3123,61.1231,61.2923,42186.0
2025-03-10 11:10:00,61.55,61.65,61.52,61.63,22599.0,61.2824,61.382,61.2525,61.362,22599.0
2025-03-10 11:15:00,61.61,61.71,61.46,61.48,26006.0,61.3421,61.4417,61.1928,61.2127,26006.0
2025-03-10 11:20:00,61.48,61.64,61.46,61.61,23701.0,61.2127,61.372,61.1928,61.3421,23701.0
2025-03-10 11:25:00,61.6,61.76,61.59,61.74,36430.0,61.3322,61.4915,61.3222,61.4716,36430.0
2025-03-10 11:30:00,61.73,62.07,61.73,61.96,88288.0,61.4616,61.8001,61.4616,61.6906,88288.0
2025-03-10 11:35:00,61.91,62.12,61.89,61.92,90432.0,61.6408,61.8499,61.6209,61.6508,90432.0
2025-03-10 11:40:00,61.9,61.93,61.61,61.65,60321.0,61.6309,61.6607,61.3421,61.382,60321.0
2025-03-10 11:45:00,61.65,61.9,61.64,61.85,47433.0,61.382,61.6309,61.372,61.5811,47433.0
2025-03-10 11:50:00,61.85,61.87,61.66,61.7,29529.0,61.5811,61.601,61.3919,61.4317,29529.0
2025-03-10 11:55:00,61.69,61.69,61.54,61.6,26346.0,61.4218,61.4218,61.2724,61.3322,26346.0
2025-03-10 12:00:00,61.59,61.72,61.59,61.59,49784.0,61.3222,61.4517,61.3222,61.3222,49784.0
2025-03-10 12:05:00,61.58,61.6,61.51,61.57,70399.0,61.3123,61.3322,61.2426,61.3023,70399.0
2025-03-10 12:10:00,61.58,61.74,61.57,61.74,29880.0,61.3123,61.4716,61.3023,61.4716,29880.0
2025-03-10 12:15:00,61.73,61.73,61.47,61.57,34395.0,61.4616,61.4616,61.2027,61.3023,34395.0
2025-03-10 12:20:00,61.59,61.66,61.53,61.66,24494.0,61.3222,61.3919,61.2625,61.3919,24494.0
2025-03-10 12:25:00,61.66,61.8,61.62,61.69,39169.0,61.3919,61.5313,61.3521,61.4218,39169.0
2025-03-10 12:30:00,61.71,61.8,61.65,61.78,51053.0,61.4417,61.5313,61.382,61.5114,51053.0
2025-03-10 12:35:00,61.76,61.76,61.38,61.38,42521.0,61.4915,61.4915,61.1131,61.1131,42521.0
2025-03-10 12:40:00,61.38,61.51,61.37,61.46,83753.0,61.1131,61.2426,61.1032,61.1928,83753.0
2025-03-10 12:45:00,61.45,61.58,61.42,61.45,85791.0,61.1828,61.3123,61.153,61.1828,85791.0
2025-03-10 12:50:00,61.46,61.61,61.45,61.57,24028.0,61.1928,61.3421,61.1828,61.3023,24028.0
2025-03-10 12:55:00,61.55,61.63,61.51,61.52,26861.0,61.2824,61.362,61.2426,61.2525,26861.0
2025-03-10 13:00:00,61.53,61.54,61.37,61.44,51488.0,61.2625,61.2724,61.1032,61.1729,51488.0
2025-03-10 13:05:00,61.43,61.5,61.42,61.44,20685.0,61.1629,61.2326,61.153,61.1729,20685.0
2025-03-10 13:10:00,61.43,61.48,61.3,61.4,50257.0,61.1629,61.2127,61.0335,61.133,50257.0
2025-03-10 13:15:00,61.4,61.44,61.31,61.36,30449.0,61.133,61.1729,61.0434,61.0932,30449.0
2025-03-10 13:20:00,61.35,61.49,61.33,61.44,57624.0,61.0833,61.2227,61.0633,61.1729,57624.0
2025-03-10 13:25:00,61.43,61.43,61.23,61.23,25814.0,61.1629,61.1629,60.9638,60.9638,25814.0
2025-03-10 13:30:00,61.25,61.29,61.21,61.23,22647.0,60.9837,61.0235,60.9439,60.9638,22647.0
2025-03-10 13:35:00,61.22,61.23,61.04,61.19,48270.0,60.9538,60.9638,60.7746,60.924,48270.0
2025-03-10 13:40:00,61.19,61.22,61.09,61.1,32672.0,60.924,60.9538,60.8244,60.8343,32672.0
2025-03-10 13:45:00,61.1,61.18,60.99,61.01,56893.0,60.8343,60.914,60.7248,60.7447,56893.0
2025-03-10 13:50:00,61.02,61.12,60.96,61.12,41704.0,60.7547,60.8543,60.695,60.8543,41704.0
2025-03-10 13:55:00,61.13,61.14,61.0,61.02,41525.0,60.8642,60.8742,60.7348,60.7547,41525.0
2025-03-10 14:00:00,61.04,61.06,60.98,60.99,50184.0,60.7746,60.7945,60.7149,60.7248,50184.0
2025-03-10 14:05:00,60.99,61.02,60.93,61.02,46260.0,60.7248,60.7547,60.6651,60.7547,46260.0
2025-03-10 14:10:00,61.03,61.24,61.01,61.09,49010.0,60.7647,60.9737,60.7447,60.8244,49010.0
2025-03-10 14:15:00,61.07,61.25,61.05,61.11,27551.0,60.8045,60.9837,60.7846,60.8443,27551.0
2025-03-10 14:20:00,61.11,61.16,61.03,61.09,24332.0,60.8443,60.8941,60.7647,60.8244,24332.0
2025-03-10 14:25:00,61.1,61.14,60.97,61.07,110947.0,60.8343,60.8742,60.7049,60.8045,110947.0
2025-03-10 14:30:00,61.07,61.19,61.05,61.11,26274.0,60.8045,60.924,60.7846,60.8443,26274.0
2025-03-10 14:35:00,61.1,61.19,61.09,61.12,33823.0,60.8343,60.924,60.8244,60.8543,33823.0
2025-03-10 14:40:00,61.12,61.21,61.03,61.14,163628.0,60.8543,60.9439,60.7647,60.8742,163628.0
2025-03-10 14:45:00,61.15,61.16,61.04,61.04,78175.0,60.8841,60.8941,60.7746,60.7746,78175.0
2025-03-10 14:50:00,61.03,61.12,61.0,61.02,87688.0,60.7647,60.8543,60.7348,60.7547,87688.0
2025-03-10 14:55:00,61.02,61.03,60.85,60.89,187577.0,60.7547,60.7647,60.5854,60.6253,187577.0
2025-03-10 15:00:00,60.89,60.94,60.71,60.78,72092.0,60.6253,60.675,60.446,60.5157,72092.0
2025-03-10 15:05:00,60.76,60.85,60.69,60.8,93801.0,60.4958,60.5854,60.4261,60.5357,93801.0
2025-03-10 15:10:00,60.81,61.2,60.81,61.19,74609.0,60.5456,60.9339,60.5456,60.924,74609.0
2025-03-10 15:15:00,61.18,61.43,61.15,61.41,92270.0,60.914,61.1629,60.8841,61.143,92270.0
2025-03-10 15:20:00,61.41,61.66,61.38,61.63,86469.0,61.143,61.3919,61.1131,61.362,86469.0
2025-03-10 15:25:00,61.63,61.88,61.59,61.72,121877.0,61.362,61.611,61.3222,61.4517,121877.0
2025-03-10 15:30:00,61.72,61.96,61.65,61.96,186385.0,61.4517,61.6906,61.382,61.6906,186385.0
2025-03-10 15:35:00,61.94,62.02,61.66,61.78,136782.0,61.6707,61.7503,61.3919,61.5114,136782.0
2025-03-10 15:40:00,61.77,61.77,61.36,61.4,149337.0,61.5014,61.5014,61.0932,61.133,149337.0
2025-03-10 15:45:00,61.4,61.64,61.39,61.56,157162.0,61.133,61.372,61.1231,61.2923,157162.0
2025-03-10 15:50:00,61.57,61.77,61.57,61.7,261322.0,61.3023,61.5014,61.3023,61.4317,261322.0
2025-03-10 15:55:00,61.7,61.85,61.69,61.79,585607.0,61.4317,61.5811,61.4218,61.5213,585607.0
2025-03-11 09:30:00,62.06,62.46,61.5,61.61,174470.0,61.7902,62.1884,61.2326,61.3421,174470.0
2025-03-11 09:35:00,61.6,62.03,61.49,61.98,25896.0,61.3322,61.7603,61.2227,61.7105,25896.0
2025-03-11 09:40:00,61.97,61.99,61.63,61.88,44055.0,61.7006,61.7205,61.362,61.611,44055.0
2025-03-11 09:45:00,61.84,62.26,61.83,62.24,87156.0,61.5711,61.9893,61.5612,61.9694,87156.0
2025-03-11 09:50:00,62.24,62.32,61.84,61.91,61402.0,61.9694,62.049,61.5711,61.6408,61402.0
2025-03-11 09:55:00,61.89,62.32,61.86,62.28,57058.0,61.6209,62.049,61.591,62.0092,57058.0
2025-03-11 10:00:00,62.26,62.86,61.84,61.96,59457.0,61.9893,62.5867,61.5711,61.6906,59457.0
2025-03-11 10:05:00,61.93,62.37,61.93,62.29,44746.0,61.6607,62.0988,61.6607,62.0192,44746.0
2025-03-11 10:10:00,62.26,62.27,61.98,62.02,75827.0,61.9893,61.9993,61.7105,61.7503,75827.0
2025-03-11 10:15:00,62.05,62.07,61.78,61.98,29160.0,61.7802,61.8001,61.5114,61.7105,29160.0
2025-03-11 10:20:00,61.98,62.01,61.64,61.7,18913.0,61.7105,61.7404,61.372,61.4317,18913.0
2025-03-11 10:25:00,61.71,61.73,61.55,61.59,36066.0,61.4417,61.4616,61.2824,61.3222,36066.0
2025-03-11 10:30:00,61.61,61.81,61.53,61.56,24613.0,61.3421,61.5413,61.2625,61.2923,24613.0
2025-03-11 10:35:00,61.57,61.67,61.27,61.34,23306.0,61.3023,61.4019,61.0036,61.0733,23306.0
2025-03-11 10:40:00,61.34,61.62,61.26,61.55,21832.0,61.0733,61.3521,60.9937,61.2824,21832.0
2025-03-11 10:45:00,61.51,61.64,61.3,61.32,39360.0,61.2426,61.372,61.0335,61.0534,39360.0
2025-03-11 10:50:00,61.36,61.74,61.33,61.74,44064.0,61.0932,61.4716,61.0633,61.4716,44064.0
2025-03-11 10:55:00,61.72,61.72,61.49,61.52,30756.0,61.4517,61.4517,61.2227,61.2525,30756.0
2025-03-11 11:00:00,61.49,61.64,61.4,61.48,55407.0,61.2227,61.372,61.133,61.2127,55407.0
2025-03-11 11:05:00,61.48,61.98,61.48,61.95,32613.0,61.2127,61.7105,61.2127,61.6807,32613.0
2025-03-11 11:10:00,61.91,61.95,61.75,61.77,36010.0,61.6408,61.6807,61.4815,61.5014,36010.0
2025-03-11 11:15:00,61.78,61.85,61.7,61.77,26575.0,61.5114,61.5811,61.4317,61.5014,26575.0
2025-03-11 11:20:00,61.77,61.92,61.68,61.75,21421.0,61.5014,61.6508,61.4118,61.4815,21421.0
2025-03-11 11:25:00,61.75,61.92,61.72,61.82,27428.0,61.4815,61.6508,61.4517,61.5512,27428.0
2025-03-11 11:30:00,61.82,62.06,61.72,61.98,19945.0,61.5512,61.7902,61.4517,61.7105,19945.0
2025-03-11 11:35:00,61.98,61.99,61.75,61.93,14414.0,61.7105,61.7205,61.4815,61.6607,14414.0
2025-03-11 11:40:00,61.93,62.13,61.92,62.08,21228.0,61.6607,61.8599,61.6508,61.8101,21228.0
2025-03-11 11:45:00,62.09,62.13,61.92,62.09,27798.0,61.82,61.8599,61.6508,61.82,27798.0
2025-03-11 11:50:00,62.1,62.12,61.97,62.0,40190.0,61.83,61.8499,61.7006,61.7304,40190.0
2025-03-11 11:55:00,62.03,62.03,61.73,61.76,28821.0,61.7603,61.7603,61.4616,61.4915,28821.0
2025-03-11 12:00:00,61.73,61.94,61.66,61.83,26696.0,61.4616,61.6707,61.3919,61.5612,26696.0
2025-03-11 12:05:00,61.81,61.83,61.56,61.61,27594.0,61.5413,61.5612,61.2923,61.3421,27594.0
2025-03-11 12:10:00,61.61,61.62,61.45,61.48,19233.0,61.3421,61.3521,61.1828,61.2127,19233.0
2025-03-11 12:15:00,61.49,61.58,61.45,61.5,30184.0,61.2227,61.3123,61.1828,61.2326,30184.0
2025-03-11 12:20:00,61.47,61.58,61.43,61.46,32225.0,61.2027,61.3123,61.1629,61.1928,32225.0
2025-03-11 12:25:00,61.48,61.6,61.44,61.54,26075.0,61.2127,61.3322,61.1729,61.2724,26075.0
2025-03-11 12:30:00,61.54,61.68,61.48,61.65,40808.0,61.2724,61.4118,61.2127,61.382,40808.0
2025-03-11 12:35:00,61.66,61.72,61.51,61.55,31624.0,61.3919,61.4517,61.2426,61.2824,31624.0
2025-03-11 12:40:00,61.56,61.78,61.46,61.56,23917.0,61.2923,61.5114,61.1928,61.2923,23917.0
2025-03-11 12:45:00,61.56,61.65,61.54,61.58,18780.0,61.2923,61.382,61.2724,61.3123,18780.0
2025-03-11 12:50:00,61.58,61.62,61.33,61.36,22855.0,61.3123,61.3521,61.0633,61.0932,22855.0
2025-03-11 12:55:00,61.37,61.47,61.24,61.32,27514.0,61.1032,61.2027,60.9737,61.0534,27514.0
2025-03-11 13:00:00,61.32,61.32,61.2,61.2,21834.0,61.0534,61.0534,60.9339,60.9339,21834.0
2025-03-11 13:05:00,61.24,61.31,61.2,61.3,19397.0,60.9737,61.0434,60.9339,61.0335,19397.0
2025-03-11 13:10:00,61.29,61.35,61.2,61.28,45032.0,61.0235,61.0833,60.9339,61.0136,45032.0
2025-03-11 13:15:00,61.28,61.35,61.22,61.25,27330.0,61.0136,61.0833,60.9538,60.9837,27330.0
2025-03-11 13:20:00,61.25,61.31,61.05,61.22,26911.0,60.9837,61.0434,60.7846,60.9538,26911.0
2025-03-11 13:25:00,61.22,61.22,61.1,61.13,14774.0,60.9538,60.9538,60.8343,60.8642,14774.0
2025-03-11 13:30:00,61.11,61.31,61.09,61.18,28705.0,60.8443,61.0434,60.8244,60.914,28705.0
2025-03-11 13:35:00,61.18,61.26,61.09,61.23,33466.0,60.914,60.9937,60.8244,60.9638,33466.0
2025-03-11 13:40:00,61.23,61.4,61.23,61.4,28523.0,60.9638,61.133,60.9638,61.133,28523.0
2025-03-11 13:45:00,61.39,61.67,61.37,61.53,22769.0,61.1231,61.4019,61.1032,61.2625,22769.0
2025-03-11 13:50:00,61.55,61.64,61.48,61.62,19409.0,61.2824,61.372,61.2127,61.3521,19409.0
2025-03-11 13:55:00,61.6,61.6,61.34,61.48,30398.0,61.3322,61.3322,61.0733,61.2127,30398.0
2025-03-11 14:00:00,61.5,61.95,61.5,61.83,20724.0,61.2326,61.6807,61.2326,61.5612,20724.0
2025-03-11 14:05:00,61.82,61.9,61.72,61.83,22049.0,61.5512,61.6309,61.4517,61.5612,22049.0
2025-03-11 14:10:00,61.84,61.97,61.83,61.96,20068.0,61.5711,61.7006,61.5612,61.6906,20068.0
2025-03-11 14:15:00,61.97,61.97,61.83,61.94,28164.0,61.7006,61.7006,61.5612,61.6707,28164.0
2025-03-11 14:20:00,61.92,62.25,61.91,62.1,32683.0,61.6508,61.9793,61.6408,61.83,32683.0
2025-03-11 14:25:00,62.09,62.19,61.94,62.01,59419.0,61.82,61.9196,61.6707,61.7404,59419.0
2025-03-11 14:30:00,61.98,62.07,61.85,61.89,72080.0,61.7105,61.8001,61.5811,61.6209,72080.0
2025-03-11 14:35:00,61.89,62.01,61.84,61.98,45257.0,61.6209,61.7404,61.5711,61.7105,45257.0
2025-03-11 14:40:00,61.96,62.32,61.94,62.24,71307.0,61.6906,62.049,61.6707,61.9694,71307.0
2025-03-11 14:45:00,62.28,62.38,62.19,62.32,46078.0,62.0092,62.1088,61.9196,62.049,46078.0
2025-03-11 14:50:00,62.33,62.54,62.29,62.41,89348.0,62.059,62.2681,62.0192,62.1387,89348.0
2025-03-11 14:55:00,62.41,62.46,62.21,62.23,58652.0,62.1387,62.1884,61.9395,61.9594,58652.0
2025-03-11 15:00:00,62.23,62.28,61.95,62.02,71394.0,61.9594,62.0092,61.6807,61.7503,71394.0
2025-03-11 15:05:00,62.04,62.32,62.03,62.23,107625.0,61.7703,62.049,61.7603,61.9594,107625.0
2025-03-11 15:10:00,62.23,62.23,61.96,61.96,64027.0,61.9594,61.9594,61.6906,61.6906,64027.0
2025-03-11 15:15:00,61.99,62.05,61.91,61.99,68175.0,61.7205,61.7802,61.6408,61.7205,68175.0
2025-03-11 15:20:00,62.0,62.22,61.91,61.92,43710.0,61.7304,61.9495,61.6408,61.6508,43710.0
2025-03-11 15:25:00,61.92,62.16,61.89,62.05,38862.0,61.6508,61.8897,61.6209,61.7802,38862.0
2025-03-11 15:30:00,62.06,62.13,61.98,62.01,46163.0,61.7902,61.8599,61.7105,61.7404,46163.0
2025-03-11 15:35:00,62.01,62.15,61.93,61.97,44993.0,61.7404,61.8798,61.6607,61.7006,44993.0
2025-03-11 15:40:00,61.97,61.99,61.86,61.98,44890.0,61.7006,61.7205,61.591,61.7105,44890.0
2025-03-11 15:45:00,61.98,62.07,61.87,62.07,49530.0,61.7105,61.8001,61.601,61.8001,49530.0
2025-03-11 15:50:00,62.06,62.06,61.67,61.72,96524.0,61.7902,61.7902,61.4019,61.4517,96524.0
2025-03-11 15:55:00,61.73,61.75,61.58,61.63,277390.0,61.4616,61.4815,61.3123,61.362,277390.0
2025-03-12 09:30:00,63.21,63.48,62.94,63.1,165502.0,62.9352,63.204,62.6663,62.8257,165502.0
2025-03-12 09:35:00,63.1,63.53,63.09,63.31,124353.0,62.8257,63.2538,62.8157,63.0347,124353.0
2025-03-12 09:40:00,63.3,63.31,62.9,62.95,53879.0,63.0248,63.0347,62.6265,62.6763,53879.0
2025-03-12 09:45:00,62.91,63.21,62.85,62.99,42666.0,62.6365,62.9352,62.5767,62.7161,42666.0
2025-03-12 09:50:00,62.96,63.27,62.9,62.9,52486.0,62.6863,62.9949,62.6265,62.6265,52486.0
2025-03-12 09:55:00,62.91,62.93,62.6,62.77,102312.0,62.6365,62.6564,62.3278,62.4971,102312.0
2025-03-12 10:00:00,62.74,62.84,62.48,62.63,62045.0,62.4672,62.5668,62.2083,62.3577,62045.0
2025-03-12 10:05:00,62.65,62.91,62.6,62.85,49372.0,62.3776,62.6365,62.3278,62.5767,49372.0
2025-03-12 10:10:00,62.85,62.96,62.69,62.75,46723.0,62.5767,62.6863,62.4174,62.4772,46723.0
2025-03-12 10:15:00,62.74,62.75,62.41,62.7,33158.0,62.4672,62.4772,62.1387,62.4274,33158.0
2025-03-12 10:20:00,62.72,62.82,62.47,62.61,30910.0,62.4473,62.5469,62.1984,62.3378,30910.0
2025-03-12 10:25:00,62.61,62.98,62.56,62.96,30966.0,62.3378,62.7062,62.288,62.6863,30966.0
2025-03-12 10:30:00,62.91,62.91,62.44,62.46,22417.0,62.6365,62.6365,62.1685,62.1884,22417.0
2025-03-12 10:35:00,62.46,62.61,62.37,62.4,24321.0,62.1884,62.3378,62.0988,62.1287,24321.0
2025-03-12 10:40:00,62.39,62.41,62.18,62.26,31852.0,62.1187,62.1387,61.9097,61.9893,31852.0
2025-03-12 10:45:00,62.26,62.44,62.25,62.35,21095.0,61.9893,62.1685,61.9793,62.0789,21095.0
2025-03-12 10:50:00,62.34,62.66,62.32,62.63,20523.0,62.069,62.3876,62.049,62.3577,20523.0
2025-03-12 10:55:00,62.62,62.62,62.26,62.3,36141.0,62.3477,62.3477,61.9893,62.0291,36141.0
2025-03-12 11:00:00,62.31,62.39,62.16,62.26,25479.0,62.0391,62.1187,61.8897,61.9893,25479.0
2025-03-12 11:05:00,62.28,62.33,62.13,62.3,24362.0,62.0092,62.059,61.8599,62.0291,24362.0
2025-03-12 11:10:00,62.31,62.42,62.25,62.32,35312.0,62.0391,62.1486,61.9793,62.049,35312.0
2025-03-12 11:15:00,62.3,62.49,62.23,62.43,25256.0,62.0291,62.2183,61.9594,62.1586,25256.0
2025-03-12 11:20:00,62.42,62.54,62.32,62.49,26682.0,62.1486,62.2681,62.049,62.2183,26682.0
2025-03-12 11:25:00,62.47,62.63,62.45,62.61,48467.0,62.1984,62.3577,62.1785,62.3378,48467.0
2025-03-12 11:30:00,62.64,62.82,62.57,62.76,25143.0,62.3677,62.5469,62.298,62.4871,25143.0
2025-03-12 11:35:00,62.76,63.02,62.76,62.98,59288.0,62.4871,62.746,62.4871,62.7062,59288.0
2025-03-12 11:40:00,62.96,63.03,62.92,63.02,31591.0,62.6863,62.756,62.6464,62.746,31591.0
2025-03-12 11:45:00,63.02,63.09,62.9,63.07,25273.0,62.746,62.8157,62.6265,62.7958,25273.0
2025-03-12 11:50:00,63.07,63.18,63.04,63.16,43020.0,62.7958,62.9053,62.7659,62.8854,43020.0
2025-03-12 11:55:00,63.15,63.15,62.9,63.11,38883.0,62.8754,62.8754,62.6265,62.8356,38883.0
2025-03-12 12:00:00,63.11,63.11,62.99,63.05,47944.0,62.8356,62.8356,62.7161,62.7759,47944.0
2025-03-12 12:05:00,63.07,63.37,63.07,63.33,64948.0,62.7958,63.0945,62.7958,63.0547,64948.0
2025-03-12 12:10:00,63.33,63.51,63.19,63.46,84092.0,63.0547,63.2339,62.9153,63.1841,84092.0
2025-03-12 12:15:00,63.45,63.48,63.29,63.4,68194.0,63.1741,63.204,63.0148,63.1243,68194.0
2025-03-12 12:20:00,63.41,63.49,63.34,63.45,56183.0,63.1343,63.214,63.0646,63.1741,56183.0
2025-03-12 12:25:00,63.45,63.45,63.23,63.35,65813.0,63.1741,63.1741,62.9551,63.0746,65813.0
2025-03-12 12:30:00,63.39,63.52,63.38,63.52,50698.0,63.1144,63.2438,63.1044,63.2438,50698.0
2025-03-12 12:35:00,63.51,63.63,63.48,63.48,46409.0,63.2339,63.3533,63.204,63.204,46409.0
2025-03-12 12:40:00,63.48,63.48,63.19,63.25,29588.0,63.204,63.204,62.9153,62.975,29588.0
2025-03-12 12:45:00,63.25,63.63,63.24,63.61,54291.0,62.975,63.3533,62.965,63.3334,54291.0
2025-03-12 12:50:00,63.61,63.67,63.46,63.64,198244.0,63.3334,63.3932,63.1841,63.3633,198244.0
2025-03-12 12:55:00,63.67,63.75,63.52,63.52,76507.0,63.3932,63.4728,63.2438,63.2438,76507.0
2025-03-12 13:00:00,63.52,63.62,63.51,63.56,82560.0,63.2438,63.3434,63.2339,63.2837,82560.0
2025-03-12 13:05:00,63.56,63.68,63.49,63.68,92977.0,63.2837,63.4031,63.214,63.4031,92977.0
2025-03-12 13:10:00,63.69,63.69,63.57,63.65,32976.0,63.4131,63.4131,63.2936,63.3733,32976.0
2025-03-12 13:15:00,63.65,63.72,63.6,63.71,47053.0,63.3733,63.443,63.3235,63.433,47053.0
2025-03-12 13:20:00,63.7,63.84,63.7,63.83,55183.0,63.423,63.5624,63.423,63.5525,55183.0
2025-03-12 13:25:00,63.83,63.83,63.6,63.69,159646.0,63.5525,63.5525,63.3235,63.4131,159646.0
2025-03-12 13:30:00,63.69,63.75,63.62,63.66,74046.0,63.4131,63.4728,63.3434,63.3832,74046.0
2025-03-12 13:35:00,63.68,63.76,63.6,63.62,36806.0,63.4031,63.4828,63.3235,63.3434,36806.0
2025-03-12 13:40:00,63.61,63.68,63.57,63.64,60816.0,63.3334,63.4031,63.2936,63.3633,60816.0
2025-03-12 13:45:00,63.62,63.76,63.6,63.67,152478.0,63.3434,63.4828,63.3235,63.3932,152478.0
2025-03-12 13:50:00,63.68,63.74,63.55,63.58,105250.0,63.4031,63.4629,63.2737,63.3036,105250.0
2025-03-12 13:55:00,63.59,63.59,63.26,63.28,111086.0,63.3135,63.3135,62.985,63.0049,111086.0
2025-03-12 14:00:00,63.28,63.65,63.16,63.18,105799.0,63.0049,63.3733,62.8854,62.9053,105799.0
2025-03-12 14:05:00,63.18,63.27,63.09,63.09,38319.0,62.9053,62.9949,62.8157,62.8157,38319.0
2025-03-12 14:10:00,63.11,63.29,63.09,63.24,82183.0,62.8356,63.0148,62.8157,62.965,82183.0
2025-03-12 14:15:00,63.21,63.24,63.12,63.19,42339.0,62.9352,62.965,62.8456,62.9153,42339.0
2025-03-12 14:20:00,63.2,63.33,63.14,63.22,53158.0,62.9252,63.0547,62.8655,62.9451,53158.0
2025-03-12 14:25:00,63.22,63.26,63.14,63.24,31424.0,62.9451,62.985,62.8655,62.965,31424.0
2025-03-12 14:30:00,63.26,63.41,63.23,63.37,67423.0,62.985,63.1343,62.9551,63.0945,67423.0
2025-03-12 14:35:00,63.38,63.39,63.25,63.28,30554.0,63.1044,63.1144,62.975,63.0049,30554.0
2025-03-12 14:40:00,63.29,63.41,63.29,63.36,86405.0,63.0148,63.1343,63.0148,63.0845,86405.0
2025-03-12 14:45:00,63.37,63.43,63.32,63.34,93426.0,63.0945,63.1542,63.0447,63.0646,93426.0
2025-03-12 14:50:00,63.35,63.37,63.12,63.14,34928.0,63.0746,63.0945,62.8456,62.8655,34928.0
2025-03-12 14:55:00,63.12,63.42,63.05,63.39,67783.0,62.8456,63.1443,62.7759,63.1144,67783.0
2025-03-12 15:00:00,63.38,63.41,63.17,63.29,88562.0,63.1044,63.1343,62.8953,63.0148,88562.0
2025-03-12 15:05:00,63.26,63.32,63.12,63.3,87788.0,62.985,63.0447,62.8456,63.0248,87788.0
2025-03-12 15:10:00,63.28,63.31,63.2,63.21,38054.0,63.0049,63.0347,62.9252,62.9352,38054.0
2025-03-12 15:15:00,63.21,63.23,63.09,63.18,57776.0,62.9352,62.9551,62.8157,62.9053,57776.0
2025-03-12 15:20:00,63.19,63.21,62.9,62.99,45611.0,62.9153,62.9352,62.6265,62.7161,45611.0
2025-03-12 15:25:00,63.0,63.05,62.95,62.99,48272.0,62.7261,62.7759,62.6763,62.7161,48272.0
2025-03-12 15:30:00,62.99,63.09,62.94,62.95,62092.0,62.7161,62.8157,62.6663,62.6763,62092.0
2025-03-12 15:35:00,62.95,62.95,62.75,62.84,61677.0,62.6763,62.6763,62.4772,62.5668,61677.0
2025-03-12 15:40:00,62.84,62.87,62.68,62.74,63381.0,62.5668,62.5967,62.4075,62.4672,63381.0
2025-03-12 15:45:00,62.75,62.91,62.74,62.9,69616.0,62.4772,62.6365,62.4672,62.6265,69616.0
2025-03-12 15:50:00,62.89,62.96,62.69,62.87,107019.0,62.6166,62.6863,62.4174,62.5967,107019.0
2025-03-12 15:55:00,62.88,63.02,62.8,62.81,344969.0,62.6066,62.746,62.527,62.5369,344969.0
2025-03-13 09:30:00,62.77,63.19,62.6,63.08,171868.0,62.4971,62.9153,62.3278,62.8057,171868.0
2025-03-13 09:35:00,63.08,63.08,62.44,62.44,21267.0,62.8057,62.8057,62.1685,62.1685,21267.0
2025-03-13 09:40:00,62.49,62.55,62.23,62.27,41997.0,62.2183,62.278,61.9594,61.9993,41997.0
2025-03-13 09:45:00,62.22,62.68,62.22,62.43,36534.0,61.9495,62.4075,61.9495,62.1586,36534.0
2025-03-13 09:50:00,62.43,62.45,61.83,61.92,39754.0,62.1586,62.1785,61.5612,61.6508,39754.0
2025-03-13 09:55:00,61.91,62.0,61.75,61.84,26819.0,61.6408,61.7304,61.4815,61.5711,26819.0
2025-03-13 10:00:00,61.83,62.04,61.59,61.93,175532.0,61.5612,61.7703,61.3222,61.6607,175532.0
2025-03-13 10:05:00,61.96,62.12,61.85,61.97,51002.0,61.6906,61.8499,61.5811,61.7006,51002.0
2025-03-13 10:10:00,61.96,62.18,61.83,62.17,58271.0,61.6906,61.9097,61.5612,61.8997,58271.0
2025-03-13 10:15:00,62.17,62.38,62.14,62.33,113099.0,61.8997,62.1088,61.8698,62.059,113099.0
2025-03-13 10:20:00,62.33,62.49,62.2,62.49,49434.0,62.059,62.2183,61.9296,62.2183,49434.0
2025-03-13 10:25:00,62.54,62.63,62.19,62.21,25446.0,62.2681,62.3577,61.9196,61.9395,25446.0
2025-03-13 10:30:00,62.23,62.56,62.22,62.26,106998.0,61.9594,62.288,61.9495,61.9893,106998.0
2025-03-13 10:35:00,62.27,62.33,62.11,62.15,108254.0,61.9993,62.059,61.84,61.8798,108254.0
2025-03-13 10:40:00,62.16,62.16,61.89,61.94,72092.0,61.8897,61.8897,61.6209,61.6707,72092.0
2025-03-13 10:45:00,61.95,62.12,61.93,61.95,35283.0,61.6807,61.8499,61.6607,61.6807,35283.0
2025-03-13 10:50:00,61.98,62.27,61.98,62.05,42518.0,61.7105,61.9993,61.7105,61.7802,42518.0
2025-03-13 10:55:00,62.05,62.09,61.93,62.04,65197.0,61.7802,61.82,61.6607,61.7703,65197.0
2025-03-13 11:00:00,62.04,62.25,62.04,62.15,42276.0,61.7703,61.9793,61.7703,61.8798,42276.0
2025-03-13 11:05:00,62.15,62.22,61.86,61.91,26447.0,61.8798,61.9495,61.591,61.6408,26447.0
2025-03-13 11:10:00,61.88,62.09,61.85,62.09,66209.0,61.611,61.82,61.5811,61.82,66209.0
2025-03-13 11:15:00,62.09,62.14,61.98,62.05,40092.0,61.82,61.8698,61.7105,61.7802,40092.0
2025-03-13 11:20:00,62.04,62.04,61.97,62.01,39218.0,61.7703,61.7703,61.7006,61.7404,39218.0
2025-03-13 11:25:00,62.02,62.03,61.91,61.94,48145.0,61.7503,61.7603,61.6408,61.6707,48145.0
2025-03-13 11:30:00,61.94,62.04,61.9,61.94,117332.0,61.6707,61.7703,61.6309,61.6707,117332.0
2025-03-13 11:35:00,61.95,61.95,61.66,61.66,25994.0,61.6807,61.6807,61.3919,61.3919,25994.0
2025-03-13 11:40:00,61.71,62.01,61.63,61.89,41892.0,61.4417,61.7404,61.362,61.6209,41892.0
2025-03-13 11:45:00,61.85,61.92,61.73,61.86,29090.0,61.5811,61.6508,61.4616,61.591,29090.0
2025-03-13 11:50:00,61.85,61.93,61.73,61.79,66955.0,61.5811,61.6607,61.4616,61.5213,66955.0
2025-03-13 11:55:00,61.8,61.83,61.69,61.8,85877.0,61.5313,61.5612,61.4218,61.5313,85877.0
2025-03-13 12:00:00,61.82,62.04,61.79,62.01,48130.0,61.5512,61.7703,61.5213,61.7404,48130.0
2025-03-13 12:05:00,62.01,62.14,61.95,62.09,31515.0,61.7404,61.8698,61.6807,61.82,31515.0
2025-03-13 12:10:00,62.09,62.09,61.92,61.94,23228.0,61.82,61.82,61.6508,61.6707,23228.0
2025-03-13 12:15:00,61.94,62.03,61.88,62.01,52637.0,61.6707,61.7603,61.611,61.7404,52637.0
2025-03-13 12:20:00,62.02,62.09,61.96,61.96,49728.0,61.7503,61.82,61.6906,61.6906,49728.0
2025-03-13 12:25:00,61.98,62.07,61.95,62.02,42095.0,61.7105,61.8001,61.6807,61.7503,42095.0
2025-03-13 12:30:00,62.02,62.21,61.96,62.2,53353.0,61.7503,61.9395,61.6906,61.9296,53353.0
2025-03-13 12:35:00,62.19,62.37,62.14,62.36,24847.0,61.9196,62.0988,61.8698,62.0889,24847.0
2025-03-13 12:40:00,62.34,62.37,62.09,62.1,25488.0,62.069,62.0988,61.82,61.83,25488.0
2025-03-13 12:45:00,62.12,62.12,61.84,61.97,43832.0,61.8499,61.8499,61.5711,61.7006,43832.0
2025-03-13 12:50:00,61.97,62.17,61.91,62.03,28099.0,61.7006,61.8997,61.6408,61.7603,28099.0
2025-03-13 12:55:00,62.04,62.07,61.93,62.05,63423.0,61.7703,61.8001,61.6607,61.7802,63423.0
2025-03-13 13:00:00,62.06,62.11,61.97,62.08,36763.0,61.7902,61.84,61.7006,61.8101,36763.0
2025-03-13 13:05:00,62.09,62.15,61.94,61.98,36938.0,61.82,61.8798,61.6707,61.7105,36938.0
2025-03-13 13:10:00,61.98,61.99,61.8,61.86,51904.0,61.7105,61.7205,61.5313,61.591,51904.0
2025-03-13 13:15:00,61.87,61.87,61.63,61.66,35968.0,61.601,61.601,61.362,61.3919,35968.0
2025-03-13 13:20:00,61.67,61.83,61.65,61.77,44705.0,61.4019,61.5612,61.382,61.5014,44705.0
2025-03-13 13:25:00,61.74,61.77,61.68,61.73,47550.0,61.4716,61.5014,61.4118,61.4616,47550.0
2025-03-13 13:30:00,61.71,61.75,61.6,61.62,33167.0,61.4417,61.4815,61.3322,61.3521,33167.0
2025-03-13 13:35:00,61.6,61.64,61.45,61.45,36666.0,61.3322,61.372,61.1828,61.1828,36666.0
2025-03-13 13:40:00,61.47,61.58,61.42,61.44,40470.0,61.2027,61.3123,61.153,61.1729,40470.0
2025-03-13 13:45:00,61.44,61.47,61.36,61.43,42872.0,61.1729,61.2027,61.0932,61.1629,42872.0
2025-03-13 13:50:00,61.43,61.58,61.41,61.57,29473.0,61.1629,61.3123,61.143,61.3023,29473.0
2025-03-13 13:55:00,61.57,61.58,61.45,61.47,43065.0,61.3023,61.3123,61.1828,61.2027,43065.0
2025-03-13 14:00:00,61.47,61.71,61.47,61.67,40795.0,61.2027,61.4417,61.2027,61.4019,40795.0
2025-03-13 14:05:00,61.68,61.81,61.65,61.77,28325.0,61.4118,61.5413,61.382,61.5014,28325.0
2025-03-13 14:10:00,61.77,62.01,61.76,61.94,41118.0,61.5014,61.7404,61.4915,61.6707,41118.0
2025-03-13 14:15:00,61.94,61.95,61.74,61.82,39410.0,61.6707,61.6807,61.4716,61.5512,39410.0
2025-03-13 14:20:00,61.8,61.93,61.77,61.9,28235.0,61.5313,61.6607,61.5014,61.6309,28235.0
2025-03-13 14:25:00,61.93,61.98,61.84,61.9,49133.0,61.6607,61.7105,61.5711,61.6309,49133.0
2025-03-13 14:30:00,61.9,61.91,61.79,61.82,65694.0,61.6309,61.6408,61.5213,61.5512,65694.0
2025-03-13 14:35:00,61.83,61.94,61.81,61.91,53080.0,61.5612,61.6707,61.5413,61.6408,53080.0
2025-03-13 14:40:00,61.9,61.99,61.86,61.97,43009.0,61.6309,61.7205,61.591,61.7006,43009.0
2025-03-13 14:45:00,61.97,62.02,61.89,61.98,40112.0,61.7006,61.7503,61.6209,61.7105,40112.0
2025-03-13 14:50:00,61.98,62.03,61.86,62.03,44248.0,61.7105,61.7603,61.591,61.7603,44248.0
2025-03-13 14:55:00,62.03,62.12,61.95,62.11,38824.0,61.7603,61.8499,61.6807,61.84,38824.0
2025-03-13 15:00:00,62.11,62.22,61.99,62.05,48656.0,61.84,61.9495,61.7205,61.7802,48656.0
2025-03-13 15:05:00,62.05,62.05,61.82,61.85,48750.0,61.7802,61.7802,61.5512,61.5811,48750.0
2025-03-13 15:10:00,61.85,61.94,61.83,61.88,96251.0,61.5811,61.6707,61.5612,61.611,96251.0
2025-03-13 15:15:00,61.88,61.92,61.81,61.87,68136.0,61.611,61.6508,61.5413,61.601,68136.0
2025-03-13 15:20:00,61.86,61.87,61.76,61.78,44905.0,61.591,61.601,61.4915,61.5114,44905.0
2025-03-13 15:25:00,61.77,61.79,61.46,61.53,71100.0,61.5014,61.5213,61.1928,61.2625,71100.0
2025-03-13 15:30:00,61.55,61.71,61.53,61.65,71582.0,61.2824,61.4417,61.2625,61.382,71582.0
2025-03-13 15:35:00,61.64,61.64,61.4,61.4,78978.0,61.372,61.372,61.133,61.133,78978.0
2025-03-13 15:40:00,61.41,61.54,61.37,61.44,111945.0,61.143,61.2724,61.1032,61.1729,111945.0
2025-03-13 15:45:00,61.46,61.61,61.44,61.57,77012.0,61.1928,61.3421,61.1729,61.3023,77012.0
2025-03-13 15:50:00,61.56,61.56,61.43,61.51,150656.0,61.2923,61.2923,61.1629,61.2426,150656.0
2025-03-13 15:55:00,61.52,61.64,61.49,61.62,409908.0,61.2525,61.372,61.2227,61.3521,409908.0
2025-03-14 09:30:00,62.71,63.0,62.22,62.35,164676.0,62.4373,62.7261,61.9495,62.0789,164676.0
2025-03-14 09:35:00,62.39,62.68,62.07,62.16,77793.0,62.1187,62.4075,61.8001,61.8897,77793.0
2025-03-14 09:40:00,62.21,62.5,62.21,62.47,51140.0,61.9395,62.2283,61.9395,62.1984,51140.0
2025-03-14 09:45:00,62.44,62.8,62.43,62.77,80298.0,62.1685,62.527,62.1586,62.4971,80298.0
2025-03-14 09:50:00,62.81,63.05,62.74,63.03,84828.0,62.5369,62.7759,62.4672,62.756,84828.0
2025-03-14 09:55:00,62.98,63.08,62.83,62.83,70353.0,62.7062,62.8057,62.5568,62.5568,70353.0
2025-03-14 10:00:00,62.81,62.88,62.33,62.81,38108.0,62.5369,62.6066,62.059,62.5369,38108.0
2025-03-14 10:05:00,62.82,63.01,62.7,62.7,42007.0,62.5469,62.736,62.4274,62.4274,42007.0
2025-03-14 10:10:00,62.7,62.76,62.47,62.53,56617.0,62.4274,62.4871,62.1984,62.2581,56617.0
2025-03-14 10:15:00,62.53,62.59,62.41,62.57,50697.0,62.2581,62.3179,62.1387,62.298,50697.0
2025-03-14 10:20:00,62.57,62.72,62.41,62.68,16502.0,62.298,62.4473,62.1387,62.4075,16502.0
2025-03-14 10:25:00,62.66,62.71,62.49,62.55,172952.0,62.3876,62.4373,62.2183,62.278,172952.0
2025-03-14 10:30:00,62.54,62.79,62.51,62.75,44721.0,62.2681,62.517,62.2382,62.4772,44721.0
2025-03-14 10:35:00,62.77,63.2,62.7,63.17,38335.0,62.4971,62.9252,62.4274,62.8953,38335.0
2025-03-14 10:40:00,63.16,63.2,62.99,63.05,46455.0,62.8854,62.9252,62.7161,62.7759,46455.0
2025-03-14 10:45:00,63.08,63.18,63.06,63.13,26242.0,62.8057,62.9053,62.7858,62.8555,26242.0
2025-03-14 10:50:00,63.13,63.13,62.95,62.99,45440.0,62.8555,62.8555,62.6763,62.7161,45440.0
2025-03-14 10:55:00,62.97,63.22,62.93,63.21,214230.0,62.6962,62.9451,62.6564,62.9352,214230.0
2025-03-14 11:00:00,63.22,63.26,63.09,63.2,32550.0,62.9451,62.985,62.8157,62.9252,32550.0
2025-03-14 11:05:00,63.2,63.27,63.18,63.21,36979.0,62.9252,62.9949,62.9053,62.9352,36979.0
2025-03-14 11:10:00,63.21,63.3,63.11,63.21,23116.0,62.9352,63.0248,62.8356,62.9352,23116.0
2025-03-14 11:15:00,63.21,63.3,63.16,63.27,89507.0,62.9352,63.0248,62.8854,62.9949,89507.0
2025-03-14 11:20:00,63.29,63.35,63.25,63.3,50495.0,63.0148,63.0746,62.975,63.0248,50495.0
2025-03-14 11:25:00,63.3,63.35,63.25,63.35,30487.0,63.0248,63.0746,62.975,63.0746,30487.0
2025-03-14 11:30:00,63.35,63.45,63.33,63.35,16843.0,63.0746,63.1741,63.0547,63.0746,16843.0
2025-03-14 11:35:00,63.36,63.43,63.29,63.34,18040.0,63.0845,63.1542,63.0148,63.0646,18040.0
2025-03-14 11:40:00,63.35,63.41,63.32,63.33,34829.0,63.0746,63.1343,63.0447,63.0547,34829.0
2025-03-14 11:45:00,63.34,63.38,63.14,63.14,27230.0,63.0646,63.1044,62.8655,62.8655,27230.0
2025-03-14 11:50:00,63.16,63.16,63.01,63.11,34933.0,62.8854,62.8854,62.736,62.8356,34933.0
2025-03-14 11:55:00,63.09,63.15,63.02,63.04,23438.0,62.8157,62.8754,62.746,62.7659,23438.0
2025-03-14 12:00:00,63.07,63.12,63.03,63.04,23737.0,62.7958,62.8456,62.756,62.7659,23737.0
2025-03-14 12:05:00,63.04,63.09,63.01,63.03,19703.0,62.7659,62.8157,62.736,62.756,19703.0
2025-03-14 12:10:00,63.02,63.05,62.92,62.97,26677.0,62.746,62.7759,62.6464,62.6962,26677.0
2025-03-14 12:15:00,62.96,62.98,62.86,62.92,39610.0,62.6863,62.7062,62.5867,62.6464,39610.0
2025-03-14 12:20:00,62.92,63.0,62.91,62.97,40070.0,62.6464,62.7261,62.6365,62.6962,40070.0
2025-03-14 12:25:00,62.97,63.02,62.82,62.83,51894.0,62.6962,62.746,62.5469,62.5568,51894.0
2025-03-14 12:30:00,62.86,63.0,62.85,62.97,45490.0,62.5867,62.7261,62.5767,62.6962,45490.0
2025-03-14 12:35:00,62.97,63.07,62.9,62.9,153588.0,62.6962,62.7958,62.6265,62.6265,153588.0
2025-03-14 12:40:00,62.94,63.05,62.89,63.0,86205.0,62.6663,62.7759,62.6166,62.7261,86205.0
2025-03-14 12:45:00,63.0,63.06,62.99,63.03,31223.0,62.7261,62.7858,62.7161,62.756,31223.0
2025-03-14 12:50:00,63.06,63.17,63.05,63.12,43727.0,62.7858,62.8953,62.7759,62.8456,43727.0
2025-03-14 12:55:00,63.11,63.12,63.01,63.02,13128.0,62.8356,62.8456,62.736,62.746,13128.0
2025-03-14 13:00:00,63.01,63.14,62.95,63.05,33443.0,62.736,62.8655,62.6763,62.7759,33443.0
2025-03-14 13:05:00,63.05,63.12,63.02,63.12,14795.0,62.7759,62.8456,62.746,62.8456,14795.0
2025-03-14 13:10:00,63.12,63.12,62.99,63.03,15165.0,62.8456,62.8456,62.7161,62.756,15165.0
2025-03-14 13:15:00,63.03,63.14,63.03,63.09,35398.0,62.756,62.8655,62.756,62.8157,35398.0
2025-03-14 13:20:00,63.1,63.13,63.06,63.11,23040.0,62.8257,62.8555,62.7858,62.8356,23040.0
2025-03-14 13:25:00,63.11,63.14,63.07,63.1,36871.0,62.8356,62.8655,62.7958,62.8257,36871.0
2025-03-14 13:30:00,63.12,63.2,63.11,63.16,20221.0,62.8456,62.9252,62.8356,62.8854,20221.0
2025-03-14 13:35:00,63.17,63.26,63.13,63.26,32036.0,62.8953,62.985,62.8555,62.985,32036.0
2025-03-14 13:40:00,63.26,63.26,63.13,63.15,24250.0,62.985,62.985,62.8555,62.8754,24250.0
2025-03-14 13:45:00,63.15,63.23,63.13,63.14,23464.0,62.8754,62.9551,62.8555,62.8655,23464.0
2025-03-14 13:50:00,63.14,63.19,63.11,63.18,18361.0,62.8655,62.9153,62.8356,62.9053,18361.0
2025-03-14 13:55:00,63.17,63.18,63.06,63.07,23557.0,62.8953,62.9053,62.7858,62.7958,23557.0
2025-03-14 14:00:00,63.09,63.19,63.09,63.16,30773.0,62.8157,62.9153,62.8157,62.8854,30773.0
2025-03-14 14:05:00,63.16,63.18,63.13,63.14,25863.0,62.8854,62.9053,62.8555,62.8655,25863.0
2025-03-14 14:10:00,63.16,63.17,63.09,63.12,29294.0,62.8854,62.8953,62.8157,62.8456,29294.0
2025-03-14 14:15:00,63.12,63.17,63.06,63.08,44776.0,62.8456,62.8953,62.7858,62.8057,44776.0
2025-03-14 14:20:00,63.08,63.13,63.06,63.09,28678.0,62.8057,62.8555,62.7858,62.8157,28678.0
2025-03-14 14:25:00,63.1,63.16,63.1,63.12,37766.0,62.8257,62.8854,62.8257,62.8456,37766.0
2025-03-14 14:30:00,63.12,63.31,63.11,63.3,65040.0,62.8456,63.0347,62.8356,63.0248,65040.0
2025-03-14 14:35:00,63.3,63.42,63.29,63.42,41574.0,63.0248,63.1443,63.0148,63.1443,41574.0
2025-03-14 14:40:00,63.42,63.43,63.26,63.28,90790.0,63.1443,63.1542,62.985,63.0049,90790.0
2025-03-14 14:45:00,63.27,63.3,63.21,63.28,18782.0,62.9949,63.0248,62.9352,63.0049,18782.0
2025-03-14 14:50:00,63.28,63.28,63.17,63.17,18444.0,63.0049,63.0049,62.8953,62.8953,18444.0
2025-03-14 14:55:00,63.15,63.18,63.07,63.14,24883.0,62.8754,62.9053,62.7958,62.8655,24883.0
2025-03-14 15:00:00,63.13,63.22,63.11,63.21,20668.0,62.8555,62.9451,62.8356,62.9352,20668.0
2025-03-14 15:05:00,63.22,63.26,63.13,63.2,137810.0,62.9451,62.985,62.8555,62.9252,137810.0
2025-03-14 15:10:00,63.21,63.32,63.19,63.25,39396.0,62.9352,63.0447,62.9153,62.975,39396.0
2025-03-14 15:15:00,63.25,63.26,63.2,63.22,36689.0,62.975,62.985,62.9252,62.9451,36689.0
2025-03-14 15:20:00,63.23,63.26,63.11,63.14,39968.0,62.9551,62.985,62.8356,62.8655,39968.0
2025-03-14 15:25:00,63.14,63.19,63.07,63.08,53829.0,62.8655,62.9153,62.7958,62.8057,53829.0
2025-03-14 15:30:00,63.08,63.09,62.99,63.0,60629.0,62.8057,62.8157,62.7161,62.7261,60629.0
2025-03-14 15:35:00,62.99,63.0,62.88,62.91,59845.0,62.7161,62.7261,62.6066,62.6365,59845.0
2025-03-14 15:40:00,62.9,62.96,62.84,62.9,67077.0,62.6265,62.6863,62.5668,62.6265,67077.0
2025-03-14 15:45:00,62.9,62.92,62.83,62.88,89826.0,62.6265,62.6464,62.5568,62.6066,89826.0
2025-03-14 15:50:00,62.87,62.87,62.71,62.86,252327.0,62.5967,62.5967,62.4373,62.5867,252327.0
2025-03-14 15:55:00,62.86,63.11,62.83,62.99,588378.0,62.5867,62.8356,62.5568,62.7161,588378.0
2025-03-17 09:30:00,62.6,63.34,62.6,63.34,133437.0,62.3278,63.0646,62.3278,63.0646,133437.0
2025-03-17 09:35:00,63.3,63.8,63.3,63.52,85377.0,63.0248,63.5226,63.0248,63.2438,85377.0
2025-03-17 09:40:00,63.46,63.65,63.33,63.38,60630.0,63.1841,63.3733,63.0547,63.1044,60630.0
2025-03-17 09:45:00,63.39,63.45,63.17,63.24,36415.0,63.1144,63.1741,62.8953,62.965,36415.0
2025-03-17 09:50:00,63.24,63.53,63.15,63.43,79393.0,62.965,63.2538,62.8754,63.1542,79393.0
2025-03-17 09:55:00,63.45,63.49,63.26,63.3,109647.0,63.1741,63.214,62.985,63.0248,109647.0
2025-03-17 10:00:00,63.28,63.33,63.21,63.26,58034.0,63.0049,63.0547,62.9352,62.985,58034.0
2025-03-17 10:05:00,63.27,63.53,63.21,63.51,124883.0,62.9949,63.2538,62.9352,63.2339,124883.0
2025-03-17 10:10:00,63.49,63.89,63.48,63.85,97349.0,63.214,63.6122,63.204,63.5724,97349.0
2025-03-17 10:15:00,63.86,63.92,63.71,63.9,56514.0,63.5823,63.6421,63.433,63.6222,56514.0
2025-03-17 10:20:00,63.89,63.93,63.75,63.8,40475.0,63.6122,63.652,63.4728,63.5226,40475.0
2025-03-17 10:25:00,63.82,63.88,63.69,63.76,26248.0,63.5425,63.6023,63.4131,63.4828,26248.0
2025-03-17 10:30:00,63.75,63.75,63.61,63.62,47394.0,63.4728,63.4728,63.3334,63.3434,47394.0
2025-03-17 10:35:00,63.62,63.74,63.52,63.73,62447.0,63.3434,63.4629,63.2438,63.4529,62447.0
2025-03-17 10:40:00,63.71,63.79,63.67,63.76,29269.0,63.433,63.5127,63.3932,63.4828,29269.0
2025-03-17 10:45:00,63.75,63.82,63.68,63.76,26317.0,63.4728,63.5425,63.4031,63.4828,26317.0
2025-03-17 10:50:00,63.74,63.79,63.64,63.69,45910.0,63.4629,63.5127,63.3633,63.4131,45910.0
2025-03-17 10:55:00,63.68,63.69,63.52,63.53,29261.0,63.4031,63.4131,63.2438,63.2538,29261.0
2025-03-17 11:00:00,63.55,63.67,63.54,63.64,35467.0,63.2737,63.3932,63.2637,63.3633,35467.0
2025-03-17 11:05:00,63.64,63.68,63.58,63.68,14239.0,63.3633,63.4031,63.3036,63.4031,14239.0
2025-03-17 11:10:00,63.72,63.83,63.65,63.79,30330.0,63.443,63.5525,63.3733,63.5127,30330.0
2025-03-17 11:15:00,63.8,63.97,63.74,63.97,22596.0,63.5226,63.6919,63.4629,63.6919,22596.0
2025-03-17 11:20:00,63.97,63.98,63.91,63.95,19296.0,63.6919,63.7018,63.6321,63.672,19296.0
2025-03-17 11:25:00,63.94,63.96,63.71,63.71,33200.0,63.662,63.6819,63.433,63.433,33200.0
2025-03-17 11:30:00,63.72,63.8,63.56,63.63,32383.0,63.443,63.5226,63.2837,63.3533,32383.0
2025-03-17 11:35:00,63.65,63.72,63.6,63.63,44334.0,63.3733,63.443,63.3235,63.3533,44334.0
2025-03-17 11:40:00,63.62,63.67,63.58,63.64,23205.0,63.3434,63.3932,63.3036,63.3633,23205.0
2025-03-17 11:45:00,63.63,63.7,63.57,63.64,26928.0,63.3533,63.423,63.2936,63.3633,26928.0
2025-03-17 11:50:00,63.63,63.66,63.56,63.61,16352.0,63.3533,63.3832,63.2837,63.3334,16352.0
2025-03-17 11:55:00,63.61,63.65,63.56,63.61,19661.0,63.3334,63.3733,63.2837,63.3334,19661.0
2025-03-17 12:00:00,63.61,63.68,63.54,63.66,37073.0,63.3334,63.4031,63.2637,63.3832,37073.0
2025-03-17 12:05:00,63.67,63.84,63.65,63.84,16778.0,63.3932,63.5624,63.3733,63.5624,16778.0
2025-03-17 12:10:00,63.84,63.88,63.77,63.81,27298.0,63.5624,63.6023,63.4927,63.5326,27298.0
2025-03-17 12:15:00,63.8,63.82,63.69,63.72,16160.0,63.5226,63.5425,63.4131,63.443,16160.0
2025-03-17 12:20:00,63.72,63.72,63.6,63.65,32482.0,63.443,63.443,63.3235,63.3733,32482.0
2025-03-17 12:25:00,63.64,63.69,63.58,63.61,25799.0,63.3633,63.4131,63.3036,63.3334,25799.0
2025-03-17 12:30:00,63.61,63.72,63.59,63.67,53829.0,63.3334,63.443,63.3135,63.3932,53829.0
2025-03-17 12:35:00,63.68,63.74,63.67,63.69,31050.0,63.4031,63.4629,63.3932,63.4131,31050.0
2025-03-17 12:40:00,63.69,63.72,63.6,63.62,45832.0,63.4131,63.443,63.3235,63.3434,45832.0
2025-03-17 12:45:00,63.64,63.65,63.55,63.65,41369.0,63.3633,63.3733,63.2737,63.3733,41369.0
2025-03-17 12:50:00,63.64,63.78,63.62,63.76,19661.0,63.3633,63.5027,63.3434,63.4828,19661.0
2025-03-17 12:55:00,63.76,63.8,63.71,63.78,43366.0,63.4828,63.5226,63.433,63.5027,43366.0
2025-03-17 13:00:00,63.77,63.8,63.7,63.74,41047.0,63.4927,63.5226,63.423,63.4629,41047.0
2025-03-17 13:05:00,63.74,63.91,63.74,63.91,27069.0,63.4629,63.6321,63.4629,63.6321,27069.0
2025-03-17 13:10:00,63.93,63.95,63.83,63.89,42407.0,63.652,63.672,63.5525,63.6122,42407.0
2025-03-17 13:15:00,63.88,63.91,63.84,63.87,24644.0,63.6023,63.6321,63.5624,63.5923,24644.0
2025-03-17 13:20:00,63.88,64.04,63.84,64.03,42476.0,63.6023,63.7616,63.5624,63.7516,42476.0
2025-03-17 13:25:00,64.03,64.11,64.01,64.06,55057.0,63.7516,63.8313,63.7317,63.7815,55057.0
2025-03-17 13:30:00,64.06,64.18,64.04,64.18,21373.0,63.7815,63.901,63.7616,63.901,21373.0
2025-03-17 13:35:00,64.17,64.28,64.14,64.27,60729.0,63.891,64.0005,63.8611,63.9906,60729.0
2025-03-17 13:40:00,64.27,64.33,64.25,64.33,39839.0,63.9906,64.0503,63.9707,64.0503,39839.0
2025-03-17 13:45:00,64.33,64.33,64.18,64.21,33033.0,64.0503,64.0503,63.901,63.9308,33033.0
2025-03-17 13:50:00,64.22,64.29,64.18,64.28,39407.0,63.9408,64.0105,63.901,64.0005,39407.0
2025-03-17 13:55:00,64.28,64.29,64.17,64.18,30514.0,64.0005,64.0105,63.891,63.901,30514.0
2025-03-17 14:00:00,64.19,64.31,64.13,64.16,53431.0,63.9109,64.0304,63.8512,63.881,53431.0
2025-03-17 14:05:00,64.14,64.25,64.14,64.25,19412.0,63.8611,63.9707,63.8611,63.9707,19412.0
2025-03-17 14:10:00,64.24,64.39,64.19,64.38,28640.0,63.9607,64.11,63.9109,64.1001,28640.0
2025-03-17 14:15:00,64.38,64.39,64.33,64.35,16589.0,64.1001,64.11,64.0503,64.0702,16589.0
2025-03-17 14:20:00,64.36,64.38,64.29,64.36,23336.0,64.0802,64.1001,64.0105,64.0802,23336.0
2025-03-17 14:25:00,64.36,64.48,64.36,64.45,32323.0,64.0802,64.1997,64.0802,64.1698,32323.0
2025-03-17 14:30:00,64.44,64.52,64.41,64.48,31234.0,64.1598,64.2395,64.13,64.1997,31234.0
2025-03-17 14:35:00,64.47,64.47,64.37,64.41,49851.0,64.1897,64.1897,64.0901,64.13,49851.0
2025-03-17 14:40:00,64.41,64.44,64.34,64.39,46054.0,64.13,64.1598,64.0603,64.11,46054.0
2025-03-17 14:45:00,64.39,64.45,64.37,64.43,30853.0,64.11,64.1698,64.0901,64.1499,30853.0
2025-03-17 14:50:00,64.42,64.46,64.41,64.42,46292.0,64.1399,64.1797,64.13,64.1399,46292.0
2025-03-17 14:55:00,64.43,64.58,64.43,64.46,72241.0,64.1499,64.2992,64.1499,64.1797,72241.0
2025-03-17 15:00:00,64.45,64.47,64.4,64.42,25723.0,64.1698,64.1897,64.12,64.1399,25723.0
2025-03-17 15:05:00,64.42,64.49,64.37,64.39,38566.0,64.1399,64.2096,64.0901,64.11,38566.0
2025-03-17 15:10:00,64.39,64.39,64.29,64.32,34766.0,64.11,64.11,64.0105,64.0403,34766.0
2025-03-17 15:15:00,64.31,64.31,64.16,64.22,37074.0,64.0304,64.0304,63.881,63.9408,37074.0
2025-03-17 15:20:00,64.23,64.27,64.15,64.15,52872.0,63.9507,63.9906,63.8711,63.8711,52872.0
2025-03-17 15:25:00,64.15,64.19,64.08,64.18,47255.0,63.8711,63.9109,63.8014,63.901,47255.0
2025-03-17 15:30:00,64.17,64.2,64.06,64.08,48619.0,63.891,63.9209,63.7815,63.8014,48619.0
2025-03-17 15:35:00,64.07,64.14,64.03,64.08,87269.0,63.7914,63.8611,63.7516,63.8014,87269.0
2025-03-17 15:40:00,64.08,64.1,63.94,63.98,84743.0,63.8014,63.8213,63.662,63.7018,84743.0
2025-03-17 15:45:00,63.98,63.98,63.86,63.9,108312.0,63.7018,63.7018,63.5823,63.6222,108312.0
2025-03-17 15:50:00,63.91,63.91,63.73,63.79,182233.0,63.6321,63.6321,63.4529,63.5127,182233.0
2025-03-17 15:55:00,63.79,63.95,63.72,63.86,518433.0,63.5127,63.672,63.443,63.5823,518433.0
2025-03-18 09:30:00,63.16,63.81,63.14,63.46,132607.0,63.0479,63.6967,63.0279,63.3474,132607.0
2025-03-18 09:35:00,63.46,63.55,63.11,63.23,65330.0,63.3474,63.4372,62.998,63.1178,65330.0
2025-03-18 09:40:00,63.25,63.58,63.17,63.28,54199.0,63.1377,63.4672,63.0579,63.1677,54199.0
2025-03-18 09:45:00,63.28,63.43,63.17,63.33,45286.0,63.1677,63.3174,63.0579,63.2176,45286.0
2025-03-18 09:50:00,63.34,63.4,62.96,62.97,137857.0,63.2276,63.2875,62.8483,62.8582,137857.0
2025-03-18 09:55:00,62.98,63.04,62.89,62.95,47312.0,62.8682,62.9281,62.7784,62.8383,47312.0
2025-03-18 10:00:00,62.94,63.02,62.81,62.99,67327.0,62.8283,62.9081,62.6985,62.8782,67327.0
2025-03-18 10:05:00,63.0,63.36,62.98,63.34,112681.0,62.8882,63.2475,62.8682,63.2276,112681.0
2025-03-18 10:10:00,63.34,63.39,63.17,63.2,38864.0,63.2276,63.2775,63.0579,63.0878,38864.0
2025-03-18 10:15:00,63.21,63.35,63.13,63.16,63669.0,63.0978,63.2376,63.018,63.0479,63669.0
2025-03-18 10:20:00,63.19,63.41,63.14,63.3,204979.0,63.0778,63.2975,63.0279,63.1877,204979.0
2025-03-18 10:25:00,63.31,63.57,63.3,63.54,158841.0,63.1976,63.4572,63.1877,63.4272,158841.0
2025-03-18 10:30:00,63.52,63.61,63.43,63.52,36946.0,63.4073,63.4971,63.3174,63.4073,36946.0
2025-03-18 10:35:00,63.51,63.61,63.47,63.6,182992.0,63.3973,63.4971,63.3573,63.4871,182992.0
2025-03-18 10:40:00,63.6,63.71,63.5,63.6,141398.0,63.4871,63.5969,63.3873,63.4871,141398.0
2025-03-18 10:45:00,63.6,63.61,63.46,63.48,108850.0,63.4871,63.4971,63.3474,63.3673,108850.0
2025-03-18 10:50:00,63.48,63.55,63.43,63.49,23068.0,63.3673,63.4372,63.3174,63.3773,23068.0
2025-03-18 10:55:00,63.52,63.59,63.42,63.46,33652.0,63.4073,63.4771,63.3074,63.3474,33652.0
2025-03-18 11:00:00,63.47,63.51,63.29,63.48,53988.0,63.3573,63.3973,63.1777,63.3673,53988.0
2025-03-18 11:05:00,63.5,63.5,63.36,63.37,33261.0,63.3873,63.3873,63.2475,63.2575,33261.0
2025-03-18 11:10:00,63.38,63.54,63.38,63.51,23472.0,63.2675,63.4272,63.2675,63.3973,23472.0
2025-03-18 11:15:00,63.5,63.63,63.47,63.58,38295.0,63.3873,63.5171,63.3573,63.4672,38295.0
2025-03-18 11:20:00,63.61,63.61,63.51,63.51,20211.0,63.4971,63.4971,63.3973,63.3973,20211.0
2025-03-18 11:25:00,63.52,63.56,63.45,63.46,52108.0,63.4073,63.4472,63.3374,63.3474,52108.0
2025-03-18 11:30:00,63.45,63.58,63.41,63.53,61967.0,63.3374,63.4672,63.2975,63.4172,61967.0
2025-03-18 11:35:00,63.52,63.63,63.5,63.63,24589.0,63.4073,63.5171,63.3873,63.5171,24589.0
2025-03-18 11:40:00,63.64,63.64,63.52,63.6,32271.0,63.527,63.527,63.4073,63.4871,32271.0
2025-03-18 11:45:00,63.61,63.64,63.47,63.47,24518.0,63.4971,63.527,63.3573,63.3573,24518.0
2025-03-18 11:50:00,63.46,63.55,63.44,63.5,46383.0,63.3474,63.4372,63.3274,63.3873,46383.0
2025-03-18 11:55:00,63.5,63.53,63.41,63.52,56317.0,63.3873,63.4172,63.2975,63.4073,56317.0
2025-03-18 12:00:00,63.5,63.6,63.48,63.59,13311.0,63.3873,63.4871,63.3673,63.4771,13311.0
2025-03-18 12:05:00,63.58,63.6,63.53,63.59,25124.0,63.4672,63.4871,63.4172,63.4771,25124.0
2025-03-18 12:10:00,63.57,63.77,63.56,63.77,42516.0,63.4572,63.6568,63.4472,63.6568,42516.0
2025-03-18 12:15:00,63.77,63.83,63.71,63.75,28125.0,63.6568,63.7167,63.5969,63.6369,28125.0
2025-03-18 12:20:00,63.75,63.84,63.73,63.84,30518.0,63.6369,63.7267,63.6169,63.7267,30518.0
2025-03-18 12:25:00,63.84,63.96,63.82,63.96,38482.0,63.7267,63.8465,63.7067,63.8465,38482.0
2025-03-18 12:30:00,63.93,64.09,63.86,64.01,51511.0,63.8165,63.9762,63.7467,63.8964,51511.0
2025-03-18 12:35:00,64.04,64.14,63.98,64.06,24269.0,63.9263,64.0262,63.8664,63.9463,24269.0
2025-03-18 12:40:00,64.06,64.11,63.8,63.81,39253.0,63.9463,63.9962,63.6868,63.6967,39253.0
2025-03-18 12:45:00,63.82,63.87,63.73,63.76,34380.0,63.7067,63.7566,63.6169,63.6468,34380.0
2025-03-18 12:50:00,63.77,63.79,63.63,63.75,29024.0,63.6568,63.6768,63.5171,63.6369,29024.0
2025-03-18 12:55:00,63.75,63.96,63.74,63.9,44176.0,63.6369,63.8465,63.6269,63.7866,44176.0
2025-03-18 13:00:00,63.9,64.04,63.87,63.99,22638.0,63.7866,63.9263,63.7566,63.8764,22638.0
2025-03-18 13:05:00,63.97,63.97,63.83,63.93,25255.0,63.8565,63.8565,63.7167,63.8165,25255.0
2025-03-18 13:10:00,63.95,64.07,63.9,64.06,31173.0,63.8365,63.9563,63.7866,63.9463,31173.0
2025-03-18 13:15:00,64.05,64.06,63.74,63.9,74375.0,63.9363,63.9463,63.6269,63.7866,74375.0
2025-03-18 13:20:00,63.88,64.06,63.87,64.03,73070.0,63.7666,63.9463,63.7566,63.9164,73070.0
2025-03-18 13:25:00,64.05,64.11,63.98,64.06,19624.0,63.9363,63.9962,63.8664,63.9463,19624.0
2025-03-18 13:30:00,64.04,64.04,63.93,64.0,17435.0,63.9263,63.9263,63.8165,63.8864,17435.0
2025-03-18 13:35:00,64.01,64.21,63.98,64.2,25137.0,63.8964,64.096,63.8664,64.0861,25137.0
2025-03-18 13:40:00,64.21,64.22,64.08,64.08,25807.0,64.096,64.106,63.9663,63.9663,25807.0
2025-03-18 13:45:00,64.08,64.13,64.07,64.09,14355.0,63.9663,64.0162,63.9563,63.9762,14355.0
2025-03-18 13:50:00,64.1,64.2,64.09,64.13,64226.0,63.9862,64.0861,63.9762,64.0162,64226.0
2025-03-18 13:55:00,64.11,64.12,63.99,64.09,34264.0,63.9962,64.0062,63.8764,63.9762,34264.0
2025-03-18 14:00:00,64.08,64.09,63.89,63.9,72035.0,63.9663,63.9762,63.7766,63.7866,72035.0
2025-03-18 14:05:00,63.9,63.99,63.87,63.96,20083.0,63.7866,63.8764,63.7566,63.8465,20083.0
2025-03-18 14:10:00,63.93,63.95,63.79,63.82,16262.0,63.8165,63.8365,63.6768,63.7067,16262.0
2025-03-18 14:15:00,63.81,63.87,63.81,63.84,20992.0,63.6967,63.7566,63.6967,63.7267,20992.0
2025-03-18 14:20:00,63.84,63.97,63.8,63.94,29499.0,63.7267,63.8565,63.6868,63.8265,29499.0
2025-03-18 14:25:00,63.93,63.94,63.78,63.8,21638.0,63.8165,63.8265,63.6668,63.6868,21638.0
2025-03-18 14:30:00,63.81,63.94,63.81,63.94,54884.0,63.6967,63.8265,63.6967,63.8265,54884.0
2025-03-18 14:35:00,63.94,64.03,63.94,64.01,16864.0,63.8265,63.9164,63.8265,63.8964,16864.0
2025-03-18 14:40:00,63.98,64.0,63.83,63.86,56931.0,63.8664,63.8864,63.7167,63.7467,56931.0
2025-03-18 14:45:00,63.87,64.14,63.87,64.13,93228.0,63.7566,64.0262,63.7566,64.0162,93228.0
2025-03-18 14:50:00,64.12,64.25,64.07,64.17,68566.0,64.0062,64.136,63.9563,64.0561,68566.0
2025-03-18 14:55:00,64.18,64.22,64.09,64.15,42289.0,64.0661,64.106,63.9762,64.0361,42289.0
2025-03-18 15:00:00,64.14,64.2,64.05,64.19,39817.0,64.0262,64.0861,63.9363,64.0761,39817.0
2025-03-18 15:05:00,64.2,64.22,64.11,64.18,47475.0,64.0861,64.106,63.9962,64.0661,47475.0
2025-03-18 15:10:00,64.17,64.28,64.16,64.26,49251.0,64.0561,64.1659,64.0461,64.1459,49251.0
2025-03-18 15:15:00,64.25,64.27,64.19,64.24,47850.0,64.136,64.1559,64.0761,64.126,47850.0
2025-03-18 15:20:00,64.24,64.25,63.97,63.99,55051.0,64.126,64.136,63.8565,63.8764,55051.0
2025-03-18 15:25:00,63.99,64.06,63.85,64.03,57221.0,63.8764,63.9463,63.7367,63.9164,57221.0
2025-03-18 15:30:00,64.04,64.1,64.0,64.03,49568.0,63.9263,63.9862,63.8864,63.9164,49568.0
2025-03-18 15:35:00,64.05,64.07,64.0,64.03,70477.0,63.9363,63.9563,63.8864,63.9164,70477.0
2025-03-18 15:40:00,64.03,64.09,63.98,64.05,76298.0,63.9164,63.9762,63.8664,63.9363,76298.0
2025-03-18 15:45:00,64.05,64.06,63.87,63.89,121206.0,63.9363,63.9463,63.7566,63.7766,121206.0
2025-03-18 15:50:00,63.9,64.21,63.89,64.16,215658.0,63.7866,64.096,63.7766,64.0461,215658.0
2025-03-18 15:55:00,64.16,64.18,63.84,63.86,851055.0,64.0461,64.0661,63.7267,63.7467,851055.0
2025-03-19 09:30:00,65.38,65.66,64.7,65.31,449304.0,65.264,65.5435,64.5852,65.1941,449304.0
2025-03-19 09:35:00,65.31,65.4,65.06,65.31,219359.0,65.1941,65.2839,64.9445,65.1941,219359.0
2025-03-19 09:40:00,65.33,65.39,65.05,65.14,188063.0,65.214,65.2739,64.9345,65.0244,188063.0
2025-03-19 09:45:00,65.13,65.53,64.96,65.48,224653.0,65.0144,65.4137,64.8447,65.3638,224653.0
2025-03-19 09:50:00,65.48,65.76,65.45,65.68,225438.0,65.3638,65.6433,65.3338,65.5634,225438.0
2025-03-19 09:55:00,65.68,65.74,65.52,65.53,96559.0,65.5634,65.6233,65.4037,65.4137,96559.0
2025-03-19 10:00:00,65.53,65.94,65.53,65.92,84001.0,65.4137,65.823,65.4137,65.803,84001.0
2025-03-19 10:05:00,65.92,66.31,65.89,66.25,184134.0,65.803,66.1923,65.7731,66.1324,184134.0
2025-03-19 10:10:00,66.24,66.35,66.04,66.15,244146.0,66.1224,66.2322,65.9228,66.0326,244146.0
2025-03-19 10:15:00,66.16,66.33,66.15,66.29,99351.0,66.0426,66.2123,66.0326,66.1723,99351.0
2025-03-19 10:20:00,66.29,66.42,66.27,66.37,115906.0,66.1723,66.3021,66.1524,66.2522,115906.0
2025-03-19 10:25:00,66.38,66.44,66.21,66.27,161030.0,66.2622,66.3221,66.0925,66.1524,161030.0
2025-03-19 10:30:00,66.28,66.5,66.21,66.45,87096.0,66.1624,66.382,66.0925,66.3321,87096.0
2025-03-19 10:35:00,66.44,66.56,66.41,66.52,72877.0,66.3221,66.4419,66.2921,66.4019,72877.0
2025-03-19 10:40:00,66.52,66.58,66.43,66.48,107806.0,66.4019,66.4618,66.3121,66.362,107806.0
2025-03-19 10:45:00,66.48,66.65,66.41,66.61,84523.0,66.362,66.5317,66.2921,66.4918,84523.0
2025-03-19 10:50:00,66.61,66.64,66.47,66.62,75847.0,66.4918,66.5217,66.352,66.5018,75847.0
2025-03-19 10:55:00,66.62,66.83,66.57,66.75,107108.0,66.5018,66.7114,66.4518,66.6315,107108.0
2025-03-19 11:00:00,66.75,66.95,66.69,66.94,127522.0,66.6315,66.8312,66.5716,66.8212,127522.0
2025-03-19 11:05:00,66.94,67.34,66.94,67.34,173934.0,66.8212,67.2205,66.8212,67.2205,173934.0
2025-03-19 11:10:00,67.33,67.33,67.19,67.23,128905.0,67.2105,67.2105,67.0707,67.1107,128905.0
2025-03-19 11:15:00,67.23,67.24,66.99,67.11,126894.0,67.1107,67.1207,66.8711,66.9909,126894.0
2025-03-19 11:20:00,67.11,67.25,67.1,67.17,75878.0,66.9909,67.1306,66.9809,67.0508,75878.0
2025-03-19 11:25:00,67.16,67.28,67.04,67.1,100375.0,67.0408,67.1606,66.921,66.9809,100375.0
2025-03-19 11:30:00,67.1,67.16,67.03,67.12,51824.0,66.9809,67.0408,66.911,67.0009,51824.0
2025-03-19 11:35:00,67.13,67.13,67.0,67.06,109116.0,67.0109,67.0109,66.8811,66.941,109116.0
2025-03-19 11:40:00,67.06,67.11,66.98,67.02,58499.0,66.941,66.9909,66.8611,66.901,58499.0
2025-03-19 11:45:00,67.02,67.04,66.96,67.03,55556.0,66.901,66.921,66.8412,66.911,55556.0
2025-03-19 11:50:00,67.04,67.17,66.92,66.94,252595.0,66.921,67.0508,66.8012,66.8212,252595.0
2025-03-19 11:55:00,66.94,67.06,66.89,66.95,91687.0,66.8212,66.941,66.7713,66.8312,91687.0
2025-03-19 12:00:00,66.94,67.03,66.82,66.83,72692.0,66.8212,66.911,66.7014,66.7114,72692.0
2025-03-19 12:05:00,66.86,67.05,66.84,66.94,68650.0,66.7413,66.931,66.7214,66.8212,68650.0
2025-03-19 12:10:00,66.94,66.99,66.83,66.86,60414.0,66.8212,66.8711,66.7114,66.7413,60414.0
2025-03-19 12:15:00,66.87,66.91,66.81,66.9,43882.0,66.7513,66.7912,66.6914,66.7813,43882.0
2025-03-19 12:20:00,66.9,66.99,66.86,66.93,41083.0,66.7813,66.8711,66.7413,66.8112,41083.0
2025-03-19 12:25:00,66.93,66.97,66.87,66.92,50199.0,66.8112,66.8511,66.7513,66.8012,50199.0
2025-03-19 12:30:00,66.92,67.02,66.87,67.0,60473.0,66.8012,66.901,66.7513,66.8811,60473.0
2025-03-19 12:35:00,67.01,67.26,67.0,67.15,124713.0,66.8911,67.1406,66.8811,67.0308,124713.0
2025-03-19 12:40:00,67.15,67.24,67.13,67.21,69976.0,67.0308,67.1207,67.0109,67.0907,69976.0
2025-03-19 12:45:00,67.21,67.21,66.86,66.91,62777.0,67.0907,67.0907,66.7413,66.7912,62777.0
2025-03-19 12:50:00,66.91,67.03,66.88,66.99,65136.0,66.7912,66.911,66.7613,66.8711,65136.0
2025-03-19 12:55:00,66.98,66.99,66.77,66.83,33517.0,66.8611,66.8711,66.6515,66.7114,33517.0
2025-03-19 13:00:00,66.82,66.82,66.61,66.63,44413.0,66.7014,66.7014,66.4918,66.5117,44413.0
2025-03-19 13:05:00,66.63,66.65,66.47,66.5,56908.0,66.5117,66.5317,66.352,66.382,56908.0
2025-03-19 13:10:00,66.51,66.58,66.45,66.48,48530.0,66.392,66.4618,66.3321,66.362,48530.0
2025-03-19 13:15:00,66.46,66.47,66.3,66.35,33310.0,66.342,66.352,66.1823,66.2322,33310.0
2025-03-19 13:20:00,66.35,66.39,66.3,66.36,46378.0,66.2322,66.2722,66.1823,66.2422,46378.0
2025-03-19 13:25:00,66.35,66.38,66.27,66.3,37483.0,66.2322,66.2622,66.1524,66.1823,37483.0
2025-03-19 13:30:00,66.3,66.33,66.25,66.29,43544.0,66.1823,66.2123,66.1324,66.1723,43544.0
2025-03-19 13:35:00,66.28,66.37,66.25,66.27,40490.0,66.1624,66.2522,66.1324,66.1524,40490.0
2025-03-19 13:40:00,66.26,66.3,66.09,66.09,76393.0,66.1424,66.1823,65.9727,65.9727,76393.0
2025-03-19 13:45:00,66.11,66.11,65.97,65.98,43756.0,65.9927,65.9927,65.8529,65.8629,43756.0
2025-03-19 13:50:00,66.01,66.22,65.99,66.22,52685.0,65.8928,66.1025,65.8729,66.1025,52685.0
2025-03-19 13:55:00,66.2,66.23,66.1,66.12,42777.0,66.0825,66.1125,65.9827,66.0026,42777.0
2025-03-19 14:00:00,66.11,66.51,65.95,66.29,197934.0,65.9927,66.392,65.8329,66.1723,197934.0
2025-03-19 14:05:00,66.29,66.5,66.17,66.46,93095.0,66.1723,66.382,66.0526,66.342,93095.0
2025-03-19 14:10:00,66.47,66.69,66.46,66.64,47080.0,66.352,66.5716,66.342,66.5217,47080.0
2025-03-19 14:15:00,66.62,66.75,66.53,66.54,100252.0,66.5018,66.6315,66.4119,66.4219,100252.0
2025-03-19 14:20:00,66.54,66.68,66.54,66.66,116045.0,66.4219,66.5617,66.4219,66.5417,116045.0
2025-03-19 14:25:00,66.64,66.8,66.62,66.73,150834.0,66.5217,66.6814,66.5018,66.6116,150834.0
2025-03-19 14:30:00,66.75,67.13,66.74,66.96,57708.0,66.6315,67.0109,66.6215,66.8412,57708.0
2025-03-19 14:35:00,66.96,67.06,66.9,66.98,149539.0,66.8412,66.941,66.7813,66.8611,149539.0
2025-03-19 14:40:00,66.99,67.16,66.86,67.16,223121.0,66.8711,67.0408,66.7413,67.0408,223121.0
2025-03-19 14:45:00,67.16,67.3,67.0,67.25,165437.0,67.0408,67.1806,66.8811,67.1306,165437.0
2025-03-19 14:50:00,67.26,67.57,67.24,67.55,106086.0,67.1406,67.4501,67.1207,67.4301,106086.0
2025-03-19 14:55:00,67.56,67.7,67.5,67.54,219465.0,67.4401,67.5798,67.3802,67.4201,219465.0
2025-03-19 15:00:00,67.55,67.8,67.55,67.78,118755.0,67.4301,67.6797,67.4301,67.6597,118755.0
2025-03-19 15:05:00,67.77,67.99,67.69,67.97,193022.0,67.6497,67.8693,67.5699,67.8494,193022.0
2025-03-19 15:10:00,67.98,68.05,67.73,67.91,196618.0,67.8593,67.9292,67.6098,67.7895,196618.0
2025-03-19 15:15:00,67.91,67.95,67.7,67.7,144263.0,67.7895,67.8294,67.5798,67.5798,144263.0
2025-03-19 15:20:00,67.7,67.71,67.31,67.41,159255.0,67.5798,67.5898,67.1905,67.2904,159255.0
2025-03-19 15:25:00,67.41,67.44,67.14,67.18,128822.0,67.2904,67.3203,67.0208,67.0608,128822.0
2025-03-19 15:30:00,67.18,67.48,67.14,67.35,120560.0,67.0608,67.3602,67.0208,67.2305,120560.0
2025-03-19 15:35:00,67.36,67.59,67.24,67.54,159482.0,67.2404,67.47,67.1207,67.4201,159482.0
2025-03-19 15:40:00,67.53,67.78,67.52,67.73,188948.0,67.4101,67.6597,67.4002,67.6098,188948.0
2025-03-19 15:45:00,67.74,67.76,67.66,67.73,195243.0,67.6198,67.6397,67.5399,67.6098,195243.0
2025-03-19 15:50:00,67.72,67.73,67.43,67.51,400160.0,67.5998,67.6098,67.3103,67.3902,400160.0
2025-03-19 15:55:00,67.51,67.58,67.42,67.44,1314052.0,67.3902,67.4601,67.3003,67.3203,1314052.0
2025-03-20 09:30:00,66.11,67.13,66.11,66.9,148400.0,65.9927,67.0109,65.9927,66.7813,148400.0
2025-03-20 09:35:00,66.93,67.21,66.78,67.14,56898.0,66.8112,67.0907,66.6615,67.0208,56898.0
2025-03-20 09:40:00,67.15,67.15,66.81,66.98,63912.0,67.0308,67.0308,66.6914,66.8611,63912.0
2025-03-20 09:45:00,66.92,66.97,66.59,66.92,97167.0,66.8012,66.8511,66.4718,66.8012,97167.0
2025-03-20 09:50:00,66.9,66.96,66.68,66.88,36414.0,66.7813,66.8412,66.5617,66.7613,36414.0
2025-03-20 09:55:00,66.81,66.85,66.64,66.77,34258.0,66.6914,66.7314,66.5217,66.6515,34258.0
2025-03-20 10:00:00,66.75,67.1,66.75,67.01,57847.0,66.6315,66.9809,66.6315,66.8911,57847.0
2025-03-20 10:05:00,66.98,66.98,66.71,66.76,89058.0,66.8611,66.8611,66.5916,66.6415,89058.0
2025-03-20 10:10:00,66.75,66.8,66.63,66.8,68584.0,66.6315,66.6814,66.5117,66.6814,68584.0
2025-03-20 10:15:00,66.81,67.14,66.73,67.14,57002.0,66.6914,67.0208,66.6116,67.0208,57002.0
2025-03-20 10:20:00,67.12,67.41,67.11,67.39,40841.0,67.0009,67.2904,66.9909,67.2704,40841.0
2025-03-20 10:25:00,67.38,67.42,67.17,67.25,54922.0,67.2604,67.3003,67.0508,67.1306,54922.0
2025-03-20 10:30:00,67.26,67.29,67.17,67.21,36753.0,67.1406,67.1706,67.0508,67.0907,36753.0
2025-03-20 10:35:00,67.19,67.27,67.12,67.22,46342.0,67.0707,67.1506,67.0009,67.1007,46342.0
2025-03-20 10:40:00,67.23,67.49,67.21,67.4,54047.0,67.1107,67.3702,67.0907,67.2804,54047.0
2025-03-20 10:45:00,67.4,67.42,67.33,67.37,37819.0,67.2804,67.3003,67.2105,67.2504,37819.0
2025-03-20 10:50:00,67.35,67.39,67.25,67.28,31187.0,67.2305,67.2704,67.1306,67.1606,31187.0
2025-03-20 10:55:00,67.27,67.45,67.25,67.33,49788.0,67.1506,67.3303,67.1306,67.2105,49788.0
2025-03-20 11:00:00,67.34,67.4,67.29,67.31,31137.0,67.2205,67.2804,67.1706,67.1905,31137.0
2025-03-20 11:05:00,67.32,67.35,67.26,67.31,25717.0,67.2005,67.2305,67.1406,67.1905,25717.0
2025-03-20 11:10:00,67.3,67.4,67.28,67.4,45946.0,67.1806,67.2804,67.1606,67.2804,45946.0
2025-03-20 11:15:00,67.4,67.45,67.37,67.42,36601.0,67.2804,67.3303,67.2504,67.3003,36601.0
2025-03-20 11:20:00,67.43,67.47,67.37,67.45,34390.0,67.3103,67.3503,67.2504,67.3303,34390.0
2025-03-20 11:25:00,67.44,67.45,67.33,67.37,14857.0,67.3203,67.3303,67.2105,67.2504,14857.0
2025-03-20 11:30:00,67.37,67.37,67.17,67.21,26415.0,67.2504,67.2504,67.0508,67.0907,26415.0
2025-03-20 11:35:00,67.2,67.2,67.07,67.13,39866.0,67.0807,67.0807,66.951,67.0109,39866.0
2025-03-20 11:40:00,67.15,67.23,67.12,67.17,26535.0,67.0308,67.1107,67.0009,67.0508,26535.0
2025-03-20 11:45:00,67.15,67.21,67.09,67.16,28449.0,67.0308,67.0907,66.9709,67.0408,28449.0
2025-03-20 11:50:00,67.15,67.19,67.08,67.14,37421.0,67.0308,67.0707,66.9609,67.0208,37421.0
2025-03-20 11:55:00,67.13,67.13,67.01,67.06,59181.0,67.0109,67.0109,66.8911,66.941,59181.0
2025-03-20 12:00:00,67.04,67.21,67.0,67.11,50035.0,66.921,67.0907,66.8811,66.9909,50035.0
2025-03-20 12:05:00,67.12,67.12,66.99,67.03,26954.0,67.0009,67.0009,66.8711,66.911,26954.0
2025-03-20 12:10:00,67.03,67.11,66.89,67.1,30251.0,66.911,66.9909,66.7713,66.9809,30251.0
2025-03-20 12:15:00,67.12,67.12,66.98,67.01,27120.0,67.0009,67.0009,66.8611,66.8911,27120.0
2025-03-20 12:20:00,66.99,66.99,66.8,66.8,25077.0,66.8711,66.8711,66.6814,66.6814,25077.0
2025-03-20 12:25:00,66.79,66.86,66.58,66.61,37033.0,66.6715,66.7413,66.4618,66.4918,37033.0
2025-03-20 12:30:00,66.61,66.7,66.59,66.66,32276.0,66.4918,66.5816,66.4718,66.5417,32276.0
2025-03-20 12:35:00,66.65,66.81,66.63,66.78,31583.0,66.5317,66.6914,66.5117,66.6615,31583.0
2025-03-20 12:40:00,66.78,66.78,66.57,66.62,30173.0,66.6615,66.6615,66.4518,66.5018,30173.0
2025-03-20 12:45:00,66.62,66.65,66.55,66.56,20619.0,66.5018,66.5317,66.4319,66.4419,20619.0
2025-03-20 12:50:00,66.55,66.69,66.55,66.68,34336.0,66.4319,66.5716,66.4319,66.5617,34336.0
2025-03-20 12:55:00,66.69,66.71,66.53,66.57,25641.0,66.5716,66.5916,66.4119,66.4518,25641.0
2025-03-20 13:00:00,66.57,66.63,66.57,66.61,30687.0,66.4518,66.5117,66.4518,66.4918,30687.0
2025-03-20 13:05:00,66.61,66.79,66.61,66.77,41009.0,66.4918,66.6715,66.4918,66.6515,41009.0
2025-03-20 13:10:00,66.78,66.8,66.7,66.78,20328.0,66.6615,66.6814,66.5816,66.6615,20328.0
2025-03-20 13:15:00,66.78,66.78,66.68,66.72,39362.0,66.6615,66.6615,66.5617,66.6016,39362.0
2025-03-20 13:20:00,66.72,66.74,66.62,66.63,26408.0,66.6016,66.6215,66.5018,66.5117,26408.0
2025-03-20 13:25:00,66.63,66.65,66.45,66.45,27379.0,66.5117,66.5317,66.3321,66.3321,27379.0
2025-03-20 13:30:00,66.45,66.58,66.44,66.53,29578.0,66.3321,66.4618,66.3221,66.4119,29578.0
2025-03-20 13:35:00,66.52,66.61,66.45,66.57,41927.0,66.4019,66.4918,66.3321,66.4518,41927.0
2025-03-20 13:40:00,66.58,66.59,66.5,66.54,28656.0,66.4618,66.4718,66.382,66.4219,28656.0
2025-03-20 13:45:00,66.54,66.61,66.52,66.56,34835.0,66.4219,66.4918,66.4019,66.4419,34835.0
2025-03-20 13:50:00,66.56,66.57,66.47,66.47,42273.0,66.4419,66.4518,66.352,66.352,42273.0
2025-03-20 13:55:00,66.48,66.5,66.39,66.5,34278.0,66.362,66.382,66.2722,66.382,34278.0
2025-03-20 14:00:00,66.48,66.53,66.46,66.46,36758.0,66.362,66.4119,66.342,66.342,36758.0
2025-03-20 14:05:00,66.47,66.53,66.45,66.5,27227.0,66.352,66.4119,66.3321,66.382,27227.0
2025-03-20 14:10:00,66.51,66.61,66.49,66.53,51045.0,66.392,66.4918,66.372,66.4119,51045.0
2025-03-20 14:15:00,66.54,66.62,66.54,66.57,45139.0,66.4219,66.5018,66.4219,66.4518,45139.0
2025-03-20 14:20:00,66.56,66.56,66.44,66.5,21435.0,66.4419,66.4419,66.3221,66.382,21435.0
2025-03-20 14:25:00,66.51,66.51,66.29,66.29,23592.0,66.392,66.392,66.1723,66.1723,23592.0
2025-03-20 14:30:00,66.29,66.3,66.21,66.28,25025.0,66.1723,66.1823,66.0925,66.1624,25025.0
2025-03-20 14:35:00,66.27,66.43,66.27,66.42,24838.0,66.1524,66.3121,66.1524,66.3021,24838.0
2025-03-20 14:40:00,66.43,66.44,66.3,66.34,19946.0,66.3121,66.3221,66.1823,66.2223,19946.0
2025-03-20 14:45:00,66.34,66.39,66.3,66.38,23405.0,66.2223,66.2722,66.1823,66.2622,23405.0
2025-03-20 14:50:00,66.39,66.51,66.38,66.51,29485.0,66.2722,66.392,66.2622,66.392,29485.0
2025-03-20 14:55:00,66.52,66.53,66.39,66.4,38843.0,66.4019,66.4119,66.2722,66.2821,38843.0
2025-03-20 15:00:00,66.39,66.56,66.38,66.51,31363.0,66.2722,66.4419,66.2622,66.392,31363.0
2025-03-20 15:05:00,66.52,66.57,66.46,66.48,45290.0,66.4019,66.4518,66.342,66.362,45290.0
2025-03-20 15:10:00,66.47,66.62,66.47,66.53,76290.0,66.352,66.5018,66.352,66.4119,76290.0
2025-03-20 15:15:00,66.53,66.61,66.52,66.56,67042.0,66.4119,66.4918,66.4019,66.4419,67042.0
2025-03-20 15:20:00,66.57,66.64,66.51,66.54,55046.0,66.4518,66.5217,66.392,66.4219,55046.0
2025-03-20 15:25:00,66.55,66.55,66.32,66.33,50865.0,66.4319,66.4319,66.2023,66.2123,50865.0
2025-03-20 15:30:00,66.34,66.56,66.33,66.42,87471.0,66.2223,66.4419,66.2123,66.3021,87471.0
2025-03-20 15:35:00,66.41,66.53,66.4,66.45,52226.0,66.2921,66.4119,66.2821,66.3321,52226.0
2025-03-20 15:40:00,66.44,66.52,66.42,66.51,81170.0,66.3221,66.4019,66.3021,66.392,81170.0
2025-03-20 15:45:00,66.51,66.63,66.51,66.63,98915.0,66.392,66.5117,66.392,66.5117,98915.0
2025-03-20 15:50:00,66.61,66.61,66.36,66.36,152393.0,66.4918,66.4918,66.2422,66.2422,152393.0
2025-03-20 15:55:00,66.37,66.49,66.3,66.34,567891.0,66.2522,66.372,66.1823,66.2223,567891.0
2025-03-21 09:30:00,65.6,65.71,64.87,65.07,978828.0,65.4836,65.5934,64.7549,64.9545,978828.0
2025-03-21 09:35:00,65.16,65.16,64.64,64.72,45485.0,65.0444,65.0444,64.5253,64.6051,45485.0
2025-03-21 09:40:00,64.71,65.34,64.64,65.34,31250.0,64.5951,65.224,64.5253,65.224,31250.0
2025-03-21 09:45:00,65.36,65.6,65.3,65.5,23459.0,65.244,65.4836,65.1841,65.3837,23459.0
2025-03-21 09:50:00,65.52,65.66,65.34,65.41,36651.0,65.4037,65.5435,65.224,65.2939,36651.0
2025-03-21 09:55:00,65.41,65.57,65.37,65.39,14222.0,65.2939,65.4536,65.254,65.2739,14222.0
2025-03-21 10:00:00,65.39,65.51,65.27,65.48,28326.0,65.2739,65.3937,65.1542,65.3638,28326.0
2025-03-21 10:05:00,65.51,65.56,65.16,65.2,21784.0,65.3937,65.4436,65.0444,65.0843,21784.0
2025-03-21 10:10:00,65.2,65.34,65.05,65.33,37880.0,65.0843,65.224,64.9345,65.214,37880.0
2025-03-21 10:15:00,65.34,65.54,65.27,65.45,26892.0,65.224,65.4237,65.1542,65.3338,26892.0
2025-03-21 10:20:00,65.48,65.68,65.4,65.63,60185.0,65.3638,65.5634,65.2839,65.5135,60185.0
2025-03-21 10:25:00,65.64,65.68,65.53,65.56,13881.0,65.5235,65.5634,65.4137,65.4436,13881.0
2025-03-21 10:30:00,65.54,65.67,65.53,65.67,26073.0,65.4237,65.5534,65.4137,65.5534,26073.0
2025-03-21 10:35:00,65.63,65.68,65.5,65.51,12284.0,65.5135,65.5634,65.3837,65.3937,12284.0
2025-03-21 10:40:00,65.48,65.66,65.46,65.62,21099.0,65.3638,65.5435,65.3438,65.5035,21099.0
2025-03-21 10:45:00,65.64,65.75,65.56,65.72,95585.0,65.5235,65.6333,65.4436,65.6034,95585.0
2025-03-21 10:50:00,65.72,65.79,65.65,65.78,35059.0,65.6034,65.6732,65.5335,65.6632,35059.0
2025-03-21 10:55:00,65.81,65.94,65.77,65.91,34837.0,65.6932,65.823,65.6533,65.793,34837.0
2025-03-21 11:00:00,65.91,65.98,65.88,65.89,26433.0,65.793,65.8629,65.7631,65.7731,26433.0
2025-03-21 11:05:00,65.88,66.0,65.86,65.97,32286.0,65.7631,65.8829,65.7431,65.8529,32286.0
2025-03-21 11:10:00,65.97,66.04,65.86,65.86,50195.0,65.8529,65.9228,65.7431,65.7431,50195.0
2025-03-21 11:15:00,65.88,65.88,65.76,65.78,33818.0,65.7631,65.7631,65.6433,65.6632,33818.0
2025-03-21 11:20:00,65.79,65.87,65.76,65.81,23949.0,65.6732,65.7531,65.6433,65.6932,23949.0
2025-03-21 11:25:00,65.81,65.87,65.78,65.86,40510.0,65.6932,65.7531,65.6632,65.7431,40510.0
2025-03-21 11:30:00,65.86,65.97,65.85,65.94,62543.0,65.7431,65.8529,65.7331,65.823,62543.0
2025-03-21 11:35:00,65.93,65.94,65.83,65.85,41185.0,65.813,65.823,65.7132,65.7331,41185.0
2025-03-21 11:40:00,65.85,65.89,65.76,65.81,63168.0,65.7331,65.7731,65.6433,65.6932,63168.0
2025-03-21 11:45:00,65.81,65.88,65.8,65.81,43933.0,65.6932,65.7631,65.6832,65.6932,43933.0
2025-03-21 11:50:00,65.81,65.86,65.72,65.78,48268.0,65.6932,65.7431,65.6034,65.6632,48268.0
2025-03-21 11:55:00,65.79,65.85,65.75,65.76,35932.0,65.6732,65.7331,65.6333,65.6433,35932.0
2025-03-21 12:00:00,65.76,65.94,65.72,65.93,46325.0,65.6433,65.823,65.6034,65.813,46325.0
2025-03-21 12:05:00,65.94,66.03,65.93,66.03,16197.0,65.823,65.9128,65.813,65.9128,16197.0
2025-03-21 12:10:00,66.03,66.24,66.03,66.21,32488.0,65.9128,66.1224,65.9128,66.0925,32488.0
2025-03-21 12:15:00,66.23,66.37,66.19,66.31,26298.0,66.1125,66.2522,66.0725,66.1923,26298.0
2025-03-21 12:20:00,66.3,66.43,66.28,66.41,27872.0,66.1823,66.3121,66.1624,66.2921,27872.0
2025-03-21 12:25:00,66.4,66.41,66.33,66.35,36942.0,66.2821,66.2921,66.2123,66.2322,36942.0
2025-03-21 12:30:00,66.34,66.36,66.25,66.3,30484.0,66.2223,66.2422,66.1324,66.1823,30484.0
2025-03-21 12:35:00,66.29,66.3,66.24,66.28,23942.0,66.1723,66.1823,66.1224,66.1624,23942.0
2025-03-21 12:40:00,66.29,66.37,66.28,66.31,35194.0,66.1723,66.2522,66.1624,66.1923,35194.0
2025-03-21 12:45:00,66.31,66.51,66.31,66.45,52599.0,66.1923,66.392,66.1923,66.3321,52599.0
2025-03-21 12:50:00,66.45,66.46,66.39,66.43,18029.0,66.3321,66.342,66.2722,66.3121,18029.0
2025-03-21 12:55:00,66.42,66.57,66.4,66.57,20547.0,66.3021,66.4518,66.2821,66.4518,20547.0
2025-03-21 13:00:00,66.56,66.62,66.49,66.61,52484.0,66.4419,66.5018,66.372,66.4918,52484.0
2025-03-21 13:05:00,66.61,66.67,66.6,66.67,22524.0,66.4918,66.5517,66.4818,66.5517,22524.0
2025-03-21 13:10:00,66.67,66.68,66.57,66.59,52054.0,66.5517,66.5617,66.4518,66.4718,52054.0
2025-03-21 13:15:00,66.59,66.61,66.55,66.56,29260.0,66.4718,66.4918,66.4319,66.4419,29260.0
2025-03-21 13:20:00,66.55,66.62,66.55,66.58,61853.0,66.4319,66.5018,66.4319,66.4618,61853.0
2025-03-21 13:25:00,66.59,66.61,66.41,66.42,43523.0,66.4718,66.4918,66.2921,66.3021,43523.0
2025-03-21 13:30:00,66.41,66.48,66.34,66.47,60981.0,66.2921,66.362,66.2223,66.352,60981.0
2025-03-21 13:35:00,66.48,66.57,66.48,66.57,32704.0,66.362,66.4518,66.362,66.4518,32704.0
2025-03-21 13:40:00,66.56,66.65,66.54,66.61,51529.0,66.4419,66.5317,66.4219,66.4918,51529.0
2025-03-21 13:45:00,66.62,66.7,66.61,66.69,67261.0,66.5018,66.5816,66.4918,66.5716,67261.0
2025-03-21 13:50:00,66.69,66.72,66.61,66.63,35961.0,66.5716,66.6016,66.4918,66.5117,35961.0
2025-03-21 13:55:00,66.64,66.65,66.45,66.45,24419.0,66.5217,66.5317,66.3321,66.3321,24419.0
2025-03-21 14:00:00,66.46,66.71,66.45,66.69,41178.0,66.342,66.5916,66.3321,66.5716,41178.0
2025-03-21 14:05:00,66.7,66.75,66.65,66.7,69117.0,66.5816,66.6315,66.5317,66.5816,69117.0
2025-03-21 14:10:00,66.69,66.75,66.64,66.73,60997.0,66.5716,66.6315,66.5217,66.6116,60997.0
2025-03-21 14:15:00,66.73,66.77,66.7,66.76,70526.0,66.6116,66.6515,66.5816,66.6415,70526.0
2025-03-21 14:20:00,66.75,66.77,66.58,66.61,77989.0,66.6315,66.6515,66.4618,66.4918,77989.0
2025-03-21 14:25:00,66.61,66.69,66.58,66.66,49299.0,66.4918,66.5716,66.4618,66.5417,49299.0
2025-03-21 14:30:00,66.66,66.73,66.66,66.73,34362.0,66.5417,66.6116,66.5417,66.6116,34362.0
2025-03-21 14:35:00,66.73,66.88,66.73,66.85,40862.0,66.6116,66.7613,66.6116,66.7314,40862.0
2025-03-21 14:40:00,66.86,66.89,66.8,66.89,32033.0,66.7413,66.7713,66.6814,66.7713,32033.0
2025-03-21 14:45:00,66.89,66.89,66.8,66.84,40499.0,66.7713,66.7713,66.6814,66.7214,40499.0
2025-03-21 14:50:00,66.85,66.88,66.78,66.83,35932.0,66.7314,66.7613,66.6615,66.7114,35932.0
2025-03-21 14:55:00,66.84,66.95,66.83,66.86,57227.0,66.7214,66.8312,66.7114,66.7413,57227.0
2025-03-21 15:00:00,66.87,66.88,66.73,66.76,46458.0,66.7513,66.7613,66.6116,66.6415,46458.0
2025-03-21 15:05:00,66.77,66.81,66.69,66.75,57247.0,66.6515,66.6914,66.5716,66.6315,57247.0
2025-03-21 15:10:00,66.75,66.75,66.66,66.75,90807.0,66.6315,66.6315,66.5417,66.6315,90807.0
2025-03-21 15:15:00,66.74,66.82,66.68,66.74,63943.0,66.6215,66.7014,66.5617,66.6215,63943.0
2025-03-21 15:20:00,66.73,66.8,66.64,66.79,67043.0,66.6116,66.6814,66.5217,66.6715,67043.0
2025-03-21 15:25:00,66.78,66.78,66.66,66.72,63649.0,66.6615,66.6615,66.5417,66.6016,63649.0
2025-03-21 15:30:00,66.72,66.8,66.7,66.76,72420.0,66.6016,66.6814,66.5816,66.6415,72420.0
2025-03-21 15:35:00,66.75,66.88,66.71,66.8,141282.0,66.6315,66.7613,66.5916,66.6814,141282.0
2025-03-21 15:40:00,66.79,66.81,66.66,66.73,119226.0,66.6715,66.6914,66.5417,66.6116,119226.0
2025-03-21 15:45:00,66.73,66.88,66.73,66.83,132806.0,66.6116,66.7613,66.6116,66.7114,132806.0
2025-03-21 15:50:00,66.84,67.05,66.82,66.98,207200.0,66.7214,66.931,66.7014,66.8611,207200.0
2025-03-21 15:55:00,66.97,66.98,66.59,66.63,994981.0,66.8511,66.8611,66.4718,66.5117,994981.0
2025-03-24 09:30:00,67.85,68.47,67.79,67.98,211807.0,67.7296,68.3485,67.6697,67.8593,211807.0
2025-03-24 09:35:00,68.03,68.61,67.94,68.47,69903.0,67.9093,68.4882,67.8194,68.3485,69903.0
2025-03-24 09:40:00,68.47,68.61,68.25,68.25,94380.0,68.3485,68.4882,68.1289,68.1289,94380.0
2025-03-24 09:45:00,68.3,68.4,68.2,68.38,54047.0,68.1788,68.2786,68.079,68.2586,54047.0
2025-03-24 09:50:00,68.38,68.4,68.16,68.22,46916.0,68.2586,68.2786,68.039,68.0989,46916.0
2025-03-24 09:55:00,68.25,68.43,68.24,68.32,51568.0,68.1289,68.3085,68.1189,68.1987,51568.0
2025-03-24 10:00:00,68.32,68.38,68.29,68.37,63013.0,68.1987,68.2586,68.1688,68.2487,63013.0
2025-03-24 10:05:00,68.37,68.39,68.23,68.25,121113.0,68.2487,68.2686,68.1089,68.1289,121113.0
2025-03-24 10:10:00,68.25,68.34,68.2,68.31,45316.0,68.1289,68.2187,68.079,68.1888,45316.0
2025-03-24 10:15:00,68.31,68.4,68.29,68.4,39292.0,68.1888,68.2786,68.1688,68.2786,39292.0
2025-03-24 10:20:00,68.41,68.67,68.39,68.65,79526.0,68.2886,68.5481,68.2686,68.5282,79526.0
2025-03-24 10:25:00,68.65,68.76,68.6,68.7,53760.0,68.5282,68.638,68.4782,68.5781,53760.0
2025-03-24 10:30:00,68.71,68.83,68.66,68.78,70628.0,68.588,68.7078,68.5381,68.6579,70628.0
2025-03-24 10:35:00,68.78,68.85,68.72,68.76,102030.0,68.6579,68.7278,68.598,68.638,102030.0
2025-03-24 10:40:00,68.75,68.82,68.66,68.68,53554.0,68.628,68.6979,68.5381,68.5581,53554.0
2025-03-24 10:45:00,68.67,68.92,68.66,68.91,55559.0,68.5481,68.7977,68.5381,68.7877,55559.0
2025-03-24 10:50:00,68.9,68.93,68.83,68.86,73163.0,68.7777,68.8077,68.7078,68.7378,73163.0
2025-03-24 10:55:00,68.86,68.89,68.75,68.84,49325.0,68.7378,68.7677,68.628,68.7178,49325.0
2025-03-24 11:00:00,68.85,68.89,68.74,68.83,72410.0,68.7278,68.7677,68.618,68.7078,72410.0
2025-03-24 11:05:00,68.84,68.91,68.84,68.88,27825.0,68.7178,68.7877,68.7178,68.7577,27825.0
2025-03-24 11:10:00,68.87,68.97,68.86,68.88,53739.0,68.7478,68.8476,68.7378,68.7577,53739.0
2025-03-24 11:15:00,68.89,68.99,68.89,68.98,28122.0,68.7677,68.8676,68.7677,68.8576,28122.0
2025-03-24 11:20:00,68.98,69.01,68.94,68.95,23512.0,68.8576,68.8875,68.8176,68.8276,23512.0
2025-03-24 11:25:00,68.96,68.99,68.91,68.94,32563.0,68.8376,68.8676,68.7877,68.8176,32563.0
2025-03-24 11:30:00,68.94,68.94,68.88,68.94,38007.0,68.8176,68.8176,68.7577,68.8176,38007.0
2025-03-24 11:35:00,68.94,68.99,68.92,68.92,36471.0,68.8176,68.8676,68.7977,68.7977,36471.0
2025-03-24 11:40:00,68.92,68.93,68.85,68.92,47408.0,68.7977,68.8077,68.7278,68.7977,47408.0
2025-03-24 11:45:00,68.92,68.99,68.9,68.92,32399.0,68.7977,68.8676,68.7777,68.7977,32399.0
2025-03-24 11:50:00,68.92,69.05,68.91,69.03,26463.0,68.7977,68.9274,68.7877,68.9075,26463.0
2025-03-24 11:55:00,69.04,69.06,68.98,69.0,31134.0,68.9175,68.9374,68.8576,68.8775,31134.0
2025-03-24 12:00:00,69.0,69.11,68.99,69.07,51659.0,68.8775,68.9873,68.8676,68.9474,51659.0
2025-03-24 12:05:00,69.07,69.2,69.07,69.15,35190.0,68.9474,69.0772,68.9474,69.0273,35190.0
2025-03-24 12:10:00,69.14,69.2,69.13,69.19,55815.0,69.0173,69.0772,69.0073,69.0672,55815.0
2025-03-24 12:15:00,69.19,69.25,69.18,69.2,39124.0,69.0672,69.1271,69.0572,69.0772,39124.0
2025-03-24 12:20:00,69.2,69.33,69.2,69.31,27435.0,69.0772,69.2069,69.0772,69.187,27435.0
2025-03-24 12:25:00,69.3,69.31,69.09,69.11,41850.0,69.177,69.187,68.9674,68.9873,41850.0
2025-03-24 12:30:00,69.11,69.13,69.03,69.08,38019.0,68.9873,69.0073,68.9075,68.9574,38019.0
2025-03-24 12:35:00,69.1,69.23,69.1,69.16,76157.0,68.9774,69.1071,68.9774,69.0373,76157.0
2025-03-24 12:40:00,69.16,69.2,69.07,69.17,49217.0,69.0373,69.0772,68.9474,69.0472,49217.0
2025-03-24 12:45:00,69.17,69.22,69.1,69.12,44651.0,69.0472,69.0971,68.9774,68.9973,44651.0
2025-03-24 12:50:00,69.12,69.15,69.08,69.15,27766.0,68.9973,69.0273,68.9574,69.0273,27766.0
2025-03-24 12:55:00,69.15,69.17,69.08,69.08,35086.0,69.0273,69.0472,68.9574,68.9574,35086.0
2025-03-24 13:00:00,69.08,69.19,69.07,69.13,63477.0,68.9574,69.0672,68.9474,69.0073,63477.0
2025-03-24 13:05:00,69.12,69.15,69.03,69.06,29332.0,68.9973,69.0273,68.9075,68.9374,29332.0
2025-03-24 13:10:00,69.05,69.09,69.0,69.02,31646.0,68.9274,68.9674,68.8775,68.8975,31646.0
2025-03-24 13:15:00,69.01,69.15,69.01,69.11,42503.0,68.8875,69.0273,68.8875,68.9873,42503.0
2025-03-24 13:20:00,69.1,69.15,69.09,69.11,48301.0,68.9774,69.0273,68.9674,68.9873,48301.0
2025-03-24 13:25:00,69.11,69.14,69.07,69.1,35344.0,68.9873,69.0173,68.9474,68.9774,35344.0
2025-03-24 13:30:00,69.09,69.18,69.09,69.13,42315.0,68.9674,69.0572,68.9674,69.0073,42315.0
2025-03-24 13:35:00,69.13,69.26,69.1,69.22,35383.0,69.0073,69.1371,68.9774,69.0971,35383.0
2025-03-24 13:40:00,69.22,69.23,69.11,69.12,38001.0,69.0971,69.1071,68.9873,68.9973,38001.0
2025-03-24 13:45:00,69.12,69.18,69.12,69.17,23158.0,68.9973,69.0572,68.9973,69.0472,23158.0
2025-03-24 13:50:00,69.17,69.2,69.13,69.15,23949.0,69.0472,69.0772,69.0073,69.0273,23949.0
2025-03-24 13:55:00,69.15,69.17,69.07,69.11,27376.0,69.0273,69.0472,68.9474,68.9873,27376.0
2025-03-24 14:00:00,69.11,69.11,68.99,69.01,51328.0,68.9873,68.9873,68.8676,68.8875,51328.0
2025-03-24 14:05:00,69.01,69.06,68.99,69.03,34105.0,68.8875,68.9374,68.8676,68.9075,34105.0
2025-03-24 14:10:00,69.04,69.04,68.98,68.98,58563.0,68.9175,68.9175,68.8576,68.8576,58563.0
2025-03-24 14:15:00,68.98,68.99,68.9,68.95,40292.0,68.8576,68.8676,68.7777,68.8276,40292.0
2025-03-24 14:20:00,68.95,69.06,68.95,69.04,32495.0,68.8276,68.9374,68.8276,68.9175,32495.0
2025-03-24 14:25:00,69.03,69.13,69.02,69.07,32256.0,68.9075,69.0073,68.8975,68.9474,32256.0
2025-03-24 14:30:00,69.08,69.11,69.04,69.07,24350.0,68.9574,68.9873,68.9175,68.9474,24350.0
2025-03-24 14:35:00,69.08,69.23,69.04,69.19,41240.0,68.9574,69.1071,68.9175,69.0672,41240.0
2025-03-24 14:40:00,69.19,69.35,69.17,69.34,36151.0,69.0672,69.2269,69.0472,69.2169,36151.0
2025-03-24 14:45:00,69.34,69.36,69.27,69.34,33342.0,69.2169,69.2369,69.1471,69.2169,33342.0
2025-03-24 14:50:00,69.34,69.36,69.28,69.35,42243.0,69.2169,69.2369,69.157,69.2269,42243.0
2025-03-24 14:55:00,69.36,69.36,69.21,69.28,60209.0,69.2369,69.2369,69.0872,69.157,60209.0
2025-03-24 15:00:00,69.28,69.33,69.23,69.31,61618.0,69.157,69.2069,69.1071,69.187,61618.0
2025-03-24 15:05:00,69.31,69.36,69.3,69.36,67698.0,69.187,69.2369,69.177,69.2369,67698.0
2025-03-24 15:10:00,69.36,69.36,69.28,69.32,35903.0,69.2369,69.2369,69.157,69.197,35903.0
2025-03-24 15:15:00,69.33,69.43,69.32,69.36,51713.0,69.2069,69.3068,69.197,69.2369,51713.0
2025-03-24 15:20:00,69.37,69.39,69.33,69.34,47919.0,69.2469,69.2668,69.2069,69.2169,47919.0
2025-03-24 15:25:00,69.34,69.36,69.24,69.25,63431.0,69.2169,69.2369,69.1171,69.1271,63431.0
2025-03-24 15:30:00,69.26,69.26,69.12,69.22,71545.0,69.1371,69.1371,68.9973,69.0971,71545.0
2025-03-24 15:35:00,69.21,69.21,69.14,69.16,73894.0,69.0872,69.0872,69.0173,69.0373,73894.0
2025-03-24 15:40:00,69.16,69.3,69.15,69.27,91678.0,69.0373,69.177,69.0273,69.1471,91678.0
2025-03-24 15:45:00,69.28,69.38,69.24,69.36,106542.0,69.157,69.2569,69.1171,69.2369,106542.0
2025-03-24 15:50:00,69.36,69.39,69.26,69.34,181435.0,69.2369,69.2668,69.1371,69.2169,181435.0
2025-03-24 15:55:00,69.35,69.42,69.25,69.29,585726.0,69.2269,69.2968,69.1271,69.167,585726.0
2025-03-25 09:30:00,69.17,69.79,69.15,69.77,122989.0,69.0472,69.6661,69.0273,69.6462,122989.0
2025-03-25 09:35:00,69.75,69.81,69.46,69.81,45971.0,69.6262,69.6861,69.3367,69.6861,45971.0
2025-03-25 09:40:00,69.77,69.82,69.27,69.32,55712.0,69.6462,69.6961,69.1471,69.197,55712.0
2025-03-25 09:45:00,69.29,69.31,68.76,68.78,46100.0,69.167,69.187,68.638,68.6579,46100.0
2025-03-25 09:50:00,68.78,69.01,68.71,69.01,41464.0,68.6579,68.8875,68.588,68.8875,41464.0
2025-03-25 09:55:00,69.01,69.13,68.98,69.02,40574.0,68.8875,69.0073,68.8576,68.8975,40574.0
2025-03-25 10:00:00,69.0,69.09,68.72,68.92,29077.0,68.8775,68.9674,68.598,68.7977,29077.0
2025-03-25 10:05:00,68.9,69.07,68.9,68.99,49470.0,68.7777,68.9474,68.7777,68.8676,49470.0
2025-03-25 10:10:00,69.01,69.1,68.96,68.96,18554.0,68.8875,68.9774,68.8376,68.8376,18554.0
2025-03-25 10:15:00,68.95,69.13,68.94,69.04,49210.0,68.8276,69.0073,68.8176,68.9175,49210.0
2025-03-25 10:20:00,69.05,69.11,68.99,69.03,21753.0,68.9274,68.9873,68.8676,68.9075,21753.0
2025-03-25 10:25:00,69.03,69.13,68.95,69.13,24356.0,68.9075,69.0073,68.8276,69.0073,24356.0
2025-03-25 10:30:00,69.12,69.16,69.09,69.15,19828.0,68.9973,69.0373,68.9674,69.0273,19828.0
2025-03-25 10:35:00,69.15,69.23,69.14,69.16,15555.0,69.0273,69.1071,69.0173,69.0373,15555.0
2025-03-25 10:40:00,69.17,69.23,69.17,69.21,9625.0,69.0472,69.1071,69.0472,69.0872,9625.0
2025-03-25 10:45:00,69.2,69.23,69.14,69.2,17783.0,69.0772,69.1071,69.0173,69.0772,17783.0
2025-03-25 10:50:00,69.19,69.21,69.12,69.12,21022.0,69.0672,69.0872,68.9973,68.9973,21022.0
2025-03-25 10:55:00,69.11,69.14,69.06,69.09,15155.0,68.9873,69.0173,68.9374,68.9674,15155.0
2025-03-25 11:00:00,69.09,69.15,69.07,69.12,15102.0,68.9674,69.0273,68.9474,68.9973,15102.0
2025-03-25 11:05:00,69.12,69.19,69.11,69.16,16170.0,68.9973,69.0672,68.9873,69.0373,16170.0
2025-03-25 11:10:00,69.16,69.16,69.04,69.09,15284.0,69.0373,69.0373,68.9175,68.9674,15284.0
2025-03-25 11:15:00,69.09,69.12,69.08,69.1,12237.0,68.9674,68.9973,68.9574,68.9774,12237.0
2025-03-25 11:20:00,69.11,69.24,69.08,69.21,38043.0,68.9873,69.1171,68.9574,69.0872,38043.0
2025-03-25 11:25:00,69.21,69.21,69.12,69.12,26696.0,69.0872,69.0872,68.9973,68.9973,26696.0
2025-03-25 11:30:00,69.12,69.16,69.06,69.09,13672.0,68.9973,69.0373,68.9374,68.9674,13672.0
2025-03-25 11:35:00,69.09,69.1,69.03,69.07,19535.0,68.9674,68.9774,68.9075,68.9474,19535.0
2025-03-25 11:40:00,69.07,69.1,69.06,69.09,18717.0,68.9474,68.9774,68.9374,68.9674,18717.0
2025-03-25 11:45:00,69.1,69.1,68.99,69.0,16942.0,68.9774,68.9774,68.8676,68.8775,16942.0
2025-03-25 11:50:00,69.0,69.0,68.85,68.85,8349.0,68.8775,68.8775,68.7278,68.7278,8349.0
2025-03-25 11:55:00,68.86,68.87,68.75,68.81,16953.0,68.7378,68.7478,68.628,68.6879,16953.0
2025-03-25 12:00:00,68.82,68.9,68.81,68.87,8857.0,68.6979,68.7777,68.6879,68.7478,8857.0
2025-03-25 12:05:00,68.87,68.98,68.83,68.98,11982.0,68.7478,68.8576,68.7078,68.8576,11982.0
2025-03-25 12:10:00,68.98,68.98,68.88,68.92,16637.0,68.8576,68.8576,68.7577,68.7977,16637.0
2025-03-25 12:15:00,68.92,68.93,68.88,68.91,19325.0,68.7977,68.8077,68.7577,68.7877,19325.0
2025-03-25 12:20:00,68.92,69.05,68.91,69.03,42783.0,68.7977,68.9274,68.7877,68.9075,42783.0
2025-03-25 12:25:00,69.02,69.07,69.02,69.07,16166.0,68.8975,68.9474,68.8975,68.9474,16166.0
2025-03-25 12:30:00,69.08,69.08,69.01,69.03,19461.0,68.9574,68.9574,68.8875,68.9075,19461.0
2025-03-25 12:35:00,69.03,69.1,69.03,69.07,28318.0,68.9075,68.9774,68.9075,68.9474,28318.0
2025-03-25 12:40:00,69.08,69.18,69.07,69.17,15843.0,68.9574,69.0572,68.9474,69.0472,15843.0
2025-03-25 12:45:00,69.17,69.17,69.12,69.12,12300.0,69.0472,69.0472,68.9973,68.9973,12300.0
2025-03-25 12:50:00,69.12,69.17,69.1,69.16,29689.0,68.9973,69.0472,68.9774,69.0373,29689.0
2025-03-25 12:55:00,69.16,69.22,69.09,69.1,63915.0,69.0373,69.0971,68.9674,68.9774,63915.0
2025-03-25 13:00:00,69.1,69.25,69.08,69.23,41670.0,68.9774,69.1271,68.9574,69.1071,41670.0
2025-03-25 13:05:00,69.23,69.31,69.23,69.31,12214.0,69.1071,69.187,69.1071,69.187,12214.0
2025-03-25 13:10:00,69.31,69.32,69.23,69.25,35417.0,69.187,69.197,69.1071,69.1271,35417.0
2025-03-25 13:15:00,69.25,69.28,69.24,69.25,23468.0,69.1271,69.157,69.1171,69.1271,23468.0
2025-03-25 13:20:00,69.26,69.27,69.13,69.14,50778.0,69.1371,69.1471,69.0073,69.0173,50778.0
2025-03-25 13:25:00,69.13,69.13,68.99,69.02,19093.0,69.0073,69.0073,68.8676,68.8975,19093.0
2025-03-25 13:30:00,69.03,69.14,69.03,69.13,27316.0,68.9075,69.0173,68.9075,69.0073,27316.0
2025-03-25 13:35:00,69.15,69.19,69.13,69.14,20675.0,69.0273,69.0672,69.0073,69.0173,20675.0
2025-03-25 13:40:00,69.15,69.17,69.13,69.14,23575.0,69.0273,69.0472,69.0073,69.0173,23575.0
2025-03-25 13:45:00,69.14,69.2,69.12,69.13,32293.0,69.0173,69.0772,68.9973,69.0073,32293.0
2025-03-25 13:50:00,69.15,69.15,69.09,69.12,14660.0,69.0273,69.0273,68.9674,68.9973,14660.0
2025-03-25 13:55:00,69.12,69.14,69.09,69.09,13189.0,68.9973,69.0173,68.9674,68.9674,13189.0
2025-03-25 14:00:00,69.09,69.11,69.05,69.08,19412.0,68.9674,68.9873,68.9274,68.9574,19412.0
2025-03-25 14:05:00,69.08,69.1,69.02,69.08,27640.0,68.9574,68.9774,68.8975,68.9574,27640.0
2025-03-25 14:10:00,69.08,69.14,69.08,69.09,19468.0,68.9574,69.0173,68.9574,68.9674,19468.0
2025-03-25 14:15:00,69.09,69.16,69.08,69.15,15732.0,68.9674,69.0373,68.9574,69.0273,15732.0
2025-03-25 14:20:00,69.16,69.19,69.15,69.15,22101.0,69.0373,69.0672,69.0273,69.0273,22101.0
2025-03-25 14:25:00,69.15,69.15,69.09,69.1,17611.0,69.0273,69.0273,68.9674,68.9774,17611.0
2025-03-25 14:30:00,69.12,69.16,69.09,69.16,19915.0,68.9973,69.0373,68.9674,69.0373,19915.0
2025-03-25 14:35:00,69.16,69.2,69.07,69.07,27986.0,69.0373,69.0772,68.9474,68.9474,27986.0
2025-03-25 14:40:00,69.06,69.1,69.0,69.09,34867.0,68.9374,68.9774,68.8775,68.9674,34867.0
2025-03-25 14:45:00,69.09,69.09,69.02,69.02,29523.0,68.9674,68.9674,68.8975,68.8975,29523.0
2025-03-25 14:50:00,69.02,69.09,69.0,69.07,21594.0,68.8975,68.9674,68.8775,68.9474,21594.0
2025-03-25 14:55:00,69.08,69.12,69.07,69.1,16439.0,68.9574,68.9973,68.9474,68.9774,16439.0
2025-03-25 15:00:00,69.1,69.21,69.08,69.2,29776.0,68.9774,69.0872,68.9574,69.0772,29776.0
2025-03-25 15:05:00,69.21,69.21,69.1,69.13,32839.0,69.0872,69.0872,68.9774,69.0073,32839.0
2025-03-25 15:10:00,69.13,69.17,69.08,69.15,39895.0,69.0073,69.0472,68.9574,69.0273,39895.0
2025-03-25 15:15:00,69.14,69.2,69.14,69.17,41572.0,69.0173,69.0772,69.0173,69.0472,41572.0
2025-03-25 15:20:00,69.17,69.24,69.15,69.22,41227.0,69.0472,69.1171,69.0273,69.0971,41227.0
2025-03-25 15:25:00,69.23,69.26,69.18,69.24,60200.0,69.1071,69.1371,69.0572,69.1171,60200.0
2025-03-25 15:30:00,69.24,69.36,69.24,69.32,45253.0,69.1171,69.2369,69.1171,69.197,45253.0
2025-03-25 15:35:00,69.32,69.32,69.2,69.28,60973.0,69.197,69.197,69.0772,69.157,60973.0
2025-03-25 15:40:00,69.29,69.39,69.27,69.36,56561.0,69.167,69.2668,69.1471,69.2369,56561.0
2025-03-25 15:45:00,69.36,69.46,69.35,69.44,66150.0,69.2369,69.3367,69.2269,69.3168,66150.0
2025-03-25 15:50:00,69.43,69.48,69.28,69.45,120581.0,69.3068,69.3567,69.157,69.3267,120581.0
2025-03-25 15:55:00,69.45,69.54,69.4,69.5,347740.0,69.3267,69.4166,69.2768,69.3766,347740.0
2025-03-26 09:30:00,69.31,69.65,69.31,69.45,191675.0,69.187,69.5264,69.187,69.3267,191675.0
2025-03-26 09:35:00,69.47,69.52,69.35,69.38,35231.0,69.3467,69.3966,69.2269,69.2569,35231.0
2025-03-26 09:40:00,69.38,69.49,69.13,69.3,31906.0,69.2569,69.3667,69.0073,69.177,31906.0
2025-03-26 09:45:00,69.31,69.34,69.14,69.19,51578.0,69.187,69.2169,69.0173,69.0672,51578.0
2025-03-26 09:50:00,69.17,69.26,69.04,69.19,28792.0,69.0472,69.1371,68.9175,69.0672,28792.0
2025-03-26 09:55:00,69.2,69.2,68.94,69.0,59770.0,69.0772,69.0772,68.8176,68.8775,59770.0
2025-03-26 10:00:00,68.98,69.41,68.94,69.32,99260.0,68.8576,69.2868,68.8176,69.197,99260.0
2025-03-26 10:05:00,69.31,69.34,69.19,69.29,63875.0,69.187,69.2169,69.0672,69.167,63875.0
2025-03-26 10:10:00,69.27,69.33,69.1,69.14,71015.0,69.1471,69.2069,68.9774,69.0173,71015.0
2025-03-26 10:15:00,69.14,69.15,68.99,69.02,73974.0,69.0173,69.0273,68.8676,68.8975,73974.0
2025-03-26 10:20:00,69.01,69.01,68.64,68.83,120203.0,68.8875,68.8875,68.5182,68.7078,120203.0
2025-03-26 10:25:00,68.81,68.85,68.69,68.82,69114.0,68.6879,68.7278,68.5681,68.6979,69114.0
2025-03-26 10:30:00,68.82,68.88,68.76,68.87,24887.0,68.6979,68.7577,68.638,68.7478,24887.0
2025-03-26 10:35:00,68.89,68.94,68.82,68.84,26656.0,68.7677,68.8176,68.6979,68.7178,26656.0
2025-03-26 10:40:00,68.86,69.01,68.82,68.98,87458.0,68.7378,68.8875,68.6979,68.8576,87458.0
2025-03-26 10:45:00,68.99,69.01,68.75,68.76,39916.0,68.8676,68.8875,68.628,68.638,39916.0
2025-03-26 10:50:00,68.78,68.99,68.75,68.84,41390.0,68.6579,68.8676,68.628,68.7178,41390.0
2025-03-26 10:55:00,68.81,68.88,68.61,68.67,29006.0,68.6879,68.7577,68.4882,68.5481,29006.0
2025-03-26 11:00:00,68.66,68.77,68.62,68.63,34505.0,68.5381,68.6479,68.4982,68.5082,34505.0
2025-03-26 11:05:00,68.63,68.72,68.59,68.62,23228.0,68.5082,68.598,68.4683,68.4982,23228.0
2025-03-26 11:10:00,68.63,68.65,68.41,68.49,45947.0,68.5082,68.5282,68.2886,68.3684,45947.0
2025-03-26 11:15:00,68.44,68.54,68.41,68.5,33232.0,68.3185,68.4184,68.2886,68.3784,33232.0
2025-03-26 11:20:00,68.5,68.57,68.45,68.47,30258.0,68.3784,68.4483,68.3285,68.3485,30258.0
2025-03-26 11:25:00,68.46,68.46,68.31,68.33,32897.0,68.3385,68.3385,68.1888,68.2087,32897.0
2025-03-26 11:30:00,68.35,68.51,68.33,68.38,49680.0,68.2287,68.3884,68.2087,68.2586,49680.0
2025-03-26 11:35:00,68.39,68.47,68.37,68.45,72665.0,68.2686,68.3485,68.2487,68.3285,72665.0
2025-03-26 11:40:00,68.45,68.52,68.34,68.36,27285.0,68.3285,68.3984,68.2187,68.2387,27285.0
2025-03-26 11:45:00,68.36,68.38,68.19,68.26,23468.0,68.2387,68.2586,68.069,68.1388,23468.0
2025-03-26 11:50:00,68.27,68.29,68.12,68.21,21787.0,68.1488,68.1688,67.9991,68.0889,21787.0
2025-03-26 11:55:00,68.2,68.2,67.96,67.98,68468.0,68.079,68.079,67.8394,67.8593,68468.0
2025-03-26 12:00:00,67.97,67.97,67.83,67.91,32549.0,67.8494,67.8494,67.7096,67.7895,32549.0
2025-03-26 12:05:00,67.9,67.99,67.86,67.89,21381.0,67.7795,67.8693,67.7396,67.7695,21381.0
2025-03-26 12:10:00,67.88,67.89,67.8,67.85,54039.0,67.7595,67.7695,67.6797,67.7296,54039.0
2025-03-26 12:15:00,67.86,67.86,67.7,67.7,23024.0,67.7396,67.7396,67.5798,67.5798,23024.0
2025-03-26 12:20:00,67.69,67.79,67.68,67.73,24713.0,67.5699,67.6697,67.5599,67.6098,24713.0
2025-03-26 12:25:00,67.74,67.95,67.74,67.92,117900.0,67.6198,67.8294,67.6198,67.7995,117900.0
2025-03-26 12:30:00,67.91,68.06,67.9,67.99,61979.0,67.7895,67.9392,67.7795,67.8693,61979.0
2025-03-26 12:35:00,68.0,68.04,67.9,67.94,56061.0,67.8793,67.9192,67.7795,67.8194,56061.0
2025-03-26 12:40:00,67.94,68.05,67.94,67.98,40964.0,67.8194,67.9292,67.8194,67.8593,40964.0
2025-03-26 12:45:00,67.98,68.01,67.88,67.99,49369.0,67.8593,67.8893,67.7595,67.8693,49369.0
2025-03-26 12:50:00,67.98,68.0,67.86,67.86,15771.0,67.8593,67.8793,67.7396,67.7396,15771.0
2025-03-26 12:55:00,67.85,67.85,67.62,67.63,19880.0,67.7296,67.7296,67.5,67.51,19880.0
2025-03-26 13:00:00,67.63,67.71,67.57,67.65,22229.0,67.51,67.5898,67.4501,67.5299,22229.0
2025-03-26 13:05:00,67.64,67.65,67.54,67.6,15287.0,67.5199,67.5299,67.4201,67.48,15287.0
2025-03-26 13:10:00,67.61,67.66,67.58,67.6,13997.0,67.49,67.5399,67.4601,67.48,13997.0
2025-03-26 13:15:00,67.59,67.61,67.48,67.53,17058.0,67.47,67.49,67.3602,67.4101,17058.0
2025-03-26 13:20:00,67.51,67.56,67.49,67.55,19663.0,67.3902,67.4401,67.3702,67.4301,19663.0
2025-03-26 13:25:00,67.55,67.58,67.48,67.51,27516.0,67.4301,67.4601,67.3602,67.3902,27516.0
2025-03-26 13:30:00,67.49,67.49,67.37,67.39,15933.0,67.3702,67.3702,67.2504,67.2704,15933.0
2025-03-26 13:35:00,67.4,67.42,67.3,67.35,18906.0,67.2804,67.3003,67.1806,67.2305,18906.0
2025-03-26 13:40:00,67.36,67.57,67.35,67.41,34148.0,67.2404,67.4501,67.2305,67.2904,34148.0
2025-03-26 13:45:00,67.4,67.49,67.37,67.41,20458.0,67.2804,67.3702,67.2504,67.2904,20458.0
2025-03-26 13:50:00,67.42,67.44,67.39,67.42,19058.0,67.3003,67.3203,67.2704,67.3003,19058.0
2025-03-26 13:55:00,67.42,67.44,67.37,67.38,17978.0,67.3003,67.3203,67.2504,67.2604,17978.0
2025-03-26 14:00:00,67.38,67.42,67.26,67.3,35027.0,67.2604,67.3003,67.1406,67.1806,35027.0
2025-03-26 14:05:00,67.3,67.39,67.29,67.39,29578.0,67.1806,67.2704,67.1706,67.2704,29578.0
2025-03-26 14:10:00,67.38,67.52,67.38,67.49,23933.0,67.2604,67.4002,67.2604,67.3702,23933.0
2025-03-26 14:15:00,67.5,67.56,67.47,67.53,17409.0,67.3802,67.4401,67.3503,67.4101,17409.0
2025-03-26 14:20:00,67.51,67.56,67.5,67.55,13317.0,67.3902,67.4401,67.3802,67.4301,13317.0
2025-03-26 14:25:00,67.53,67.61,67.52,67.54,23232.0,67.4101,67.49,67.4002,67.4201,23232.0
2025-03-26 14:30:00,67.54,67.61,67.47,67.49,14679.0,67.4201,67.49,67.3503,67.3702,14679.0
2025-03-26 14:35:00,67.48,67.56,67.47,67.51,25791.0,67.3602,67.4401,67.3503,67.3902,25791.0
2025-03-26 14:40:00,67.5,67.53,67.41,67.42,20393.0,67.3802,67.4101,67.2904,67.3003,20393.0
2025-03-26 14:45:00,67.42,67.43,67.24,67.27,34661.0,67.3003,67.3103,67.1207,67.1506,34661.0
2025-03-26 14:50:00,67.28,67.3,67.21,67.25,22568.0,67.1606,67.1806,67.0907,67.1306,22568.0
2025-03-26 14:55:00,67.24,67.27,67.17,67.19,29266.0,67.1207,67.1506,67.0508,67.0707,29266.0
2025-03-26 15:00:00,67.19,67.43,67.19,67.33,35790.0,67.0707,67.3103,67.0707,67.2105,35790.0
2025-03-26 15:05:00,67.32,67.38,67.23,67.27,33903.0,67.2005,67.2604,67.1107,67.1506,33903.0
2025-03-26 15:10:00,67.28,67.33,67.23,67.31,33933.0,67.1606,67.2105,67.1107,67.1905,33933.0
2025-03-26 15:15:00,67.3,67.5,67.29,67.47,32122.0,67.1806,67.3802,67.1706,67.3503,32122.0
2025-03-26 15:20:00,67.46,67.61,67.44,67.45,28637.0,67.3403,67.49,67.3203,67.3303,28637.0
2025-03-26 15:25:00,67.45,67.52,67.34,67.35,33248.0,67.3303,67.4002,67.2205,67.2305,33248.0
2025-03-26 15:30:00,67.36,67.46,67.33,67.45,50514.0,67.2404,67.3403,67.2105,67.3303,50514.0
2025-03-26 15:35:00,67.46,67.49,67.39,67.49,52079.0,67.3403,67.3702,67.2704,67.3702,52079.0
2025-03-26 15:40:00,67.48,67.62,67.47,67.58,60426.0,67.3602,67.5,67.3503,67.4601,60426.0
2025-03-26 15:45:00,67.58,67.64,67.53,67.64,76136.0,67.4601,67.5199,67.4101,67.5199,76136.0
2025-03-26 15:50:00,67.65,67.69,67.55,67.64,165601.0,67.5299,67.5699,67.4301,67.5199,165601.0
2025-03-26 15:55:00,67.64,67.68,67.53,67.6,575263.0,67.5199,67.5599,67.4101,67.48,575263.0
2025-03-27 09:30:00,67.27,67.68,66.97,67.34,251633.0,67.1506,67.5599,66.8511,67.2205,251633.0
2025-03-27 09:35:00,67.34,67.34,66.85,66.97,45382.0,67.2205,67.2205,66.7314,66.8511,45382.0
2025-03-27 09:40:00,66.97,67.06,66.66,66.86,159532.0,66.8511,66.941,66.5417,66.7413,159532.0
2025-03-27 09:45:00,66.88,67.37,66.87,67.35,26246.0,66.7613,67.2504,66.7513,67.2305,26246.0
2025-03-27 09:50:00,67.32,67.52,67.04,67.47,99964.0,67.2005,67.4002,66.921,67.3503,99964.0
2025-03-27 09:55:00,67.47,67.62,67.38,67.43,76636.0,67.3503,67.5,67.2604,67.3103,76636.0
2025-03-27 10:00:00,67.42,67.74,67.41,67.72,47617.0,67.3003,67.6198,67.2904,67.5998,47617.0
2025-03-27 10:05:00,67.7,67.73,67.47,67.56,54067.0,67.5798,67.6098,67.3503,67.4401,54067.0
2025-03-27 10:10:00,67.57,67.87,67.43,67.83,54741.0,67.4501,67.7495,67.3103,67.7096,54741.0
2025-03-27 10:15:00,67.87,67.92,67.65,67.77,40933.0,67.7495,67.7995,67.5299,67.6497,40933.0
2025-03-27 10:20:00,67.75,67.78,67.56,67.64,30086.0,67.6298,67.6597,67.4401,67.5199,30086.0
2025-03-27 10:25:00,67.65,67.97,67.64,67.97,67450.0,67.5299,67.8494,67.5199,67.8494,67450.0
2025-03-27 10:30:00,67.97,68.06,67.87,68.06,59847.0,67.8494,67.9392,67.7495,67.9392,59847.0
2025-03-27 10:35:00,68.06,68.19,68.0,68.12,64075.0,67.9392,68.069,67.8793,67.9991,64075.0
2025-03-27 10:40:00,68.14,68.29,68.03,68.13,88393.0,68.0191,68.1688,67.9093,68.0091,88393.0
2025-03-27 10:45:00,68.12,68.15,67.89,67.94,41382.0,67.9991,68.029,67.7695,67.8194,41382.0
2025-03-27 10:50:00,67.96,67.99,67.86,67.9,27979.0,67.8394,67.8693,67.7396,67.7795,27979.0
2025-03-27 10:55:00,67.89,68.03,67.82,68.02,43399.0,67.7695,67.9093,67.6996,67.8993,43399.0
2025-03-27 11:00:00,68.03,68.17,67.91,68.04,63417.0,67.9093,68.049,67.7895,67.9192,63417.0
2025-03-27 11:05:00,68.04,68.11,67.96,67.96,47241.0,67.9192,67.9891,67.8394,67.8394,47241.0
2025-03-27 11:10:00,67.96,68.13,67.93,68.11,43904.0,67.8394,68.0091,67.8094,67.9891,43904.0
2025-03-27 11:15:00,68.11,68.22,68.04,68.18,33360.0,67.9891,68.0989,67.9192,68.059,33360.0
2025-03-27 11:20:00,68.17,68.18,67.97,68.1,18669.0,68.049,68.059,67.8494,67.9791,18669.0
2025-03-27 11:25:00,68.09,68.12,68.02,68.02,30671.0,67.9691,67.9991,67.8993,67.8993,30671.0
2025-03-27 11:30:00,68.04,68.04,67.87,67.9,36774.0,67.9192,67.9192,67.7495,67.7795,36774.0
2025-03-27 11:35:00,67.9,67.97,67.79,67.84,35686.0,67.7795,67.8494,67.6697,67.7196,35686.0
2025-03-27 11:40:00,67.85,67.86,67.75,67.76,27133.0,67.7296,67.7396,67.6298,67.6397,27133.0
2025-03-27 11:45:00,67.75,67.76,67.65,67.69,41885.0,67.6298,67.6397,67.5299,67.5699,41885.0
2025-03-27 11:50:00,67.69,67.8,67.68,67.8,124358.0,67.5699,67.6797,67.5599,67.6797,124358.0
2025-03-27 11:55:00,67.8,67.8,67.7,67.72,29161.0,67.6797,67.6797,67.5798,67.5998,29161.0
2025-03-27 12:00:00,67.72,67.81,67.69,67.81,51470.0,67.5998,67.6896,67.5699,67.6896,51470.0
2025-03-27 12:05:00,67.82,67.94,67.78,67.92,27300.0,67.6996,67.8194,67.6597,67.7995,27300.0
2025-03-27 12:10:00,67.91,68.0,67.83,67.95,38770.0,67.7895,67.8793,67.7096,67.8294,38770.0
2025-03-27 12:15:00,67.95,68.13,67.95,68.06,30693.0,67.8294,68.0091,67.8294,67.9392,30693.0
2025-03-27 12:20:00,68.06,68.08,67.91,67.93,19380.0,67.9392,67.9592,67.7895,67.8094,19380.0
2025-03-27 12:25:00,67.92,68.0,67.85,67.91,26628.0,67.7995,67.8793,67.7296,67.7895,26628.0
2025-03-27 12:30:00,67.92,67.99,67.87,67.89,16184.0,67.7995,67.8693,67.7495,67.7695,16184.0
2025-03-27 12:35:00,67.9,67.9,67.82,67.85,14096.0,67.7795,67.7795,67.6996,67.7296,14096.0
2025-03-27 12:40:00,67.86,67.91,67.82,67.88,22081.0,67.7396,67.7895,67.6996,67.7595,22081.0
2025-03-27 12:45:00,67.89,67.95,67.74,67.74,62420.0,67.7695,67.8294,67.6198,67.6198,62420.0
2025-03-27 12:50:00,67.73,67.75,67.65,67.7,31400.0,67.6098,67.6298,67.5299,67.5798,31400.0
2025-03-27 12:55:00,67.7,67.7,67.44,67.45,28675.0,67.5798,67.5798,67.3203,67.3303,28675.0
2025-03-27 13:00:00,67.45,67.55,67.41,67.48,34768.0,67.3303,67.4301,67.2904,67.3602,34768.0
2025-03-27 13:05:00,67.5,67.75,67.48,67.7,53793.0,67.3802,67.6298,67.3602,67.5798,53793.0
2025-03-27 13:10:00,67.71,67.83,67.69,67.83,64182.0,67.5898,67.7096,67.5699,67.7096,64182.0
2025-03-27 13:15:00,67.84,67.89,67.79,67.81,49180.0,67.7196,67.7695,67.6697,67.6896,49180.0
2025-03-27 13:20:00,67.79,67.85,67.73,67.81,44719.0,67.6697,67.7296,67.6098,67.6896,44719.0
2025-03-27 13:25:00,67.82,67.84,67.65,67.66,33259.0,67.6996,67.7196,67.5299,67.5399,33259.0
2025-03-27 13:30:00,67.66,67.79,67.65,67.73,29171.0,67.5399,67.6697,67.5299,67.6098,29171.0
2025-03-27 13:35:00,67.74,67.76,67.64,67.65,22688.0,67.6198,67.6397,67.5199,67.5299,22688.0
2025-03-27 13:40:00,67.65,67.7,67.62,67.7,35524.0,67.5299,67.5798,67.5,67.5798,35524.0
2025-03-27 13:45:00,67.7,67.79,67.68,67.79,31547.0,67.5798,67.6697,67.5599,67.6697,31547.0
2025-03-27 13:50:00,67.8,67.84,67.67,67.7,26677.0,67.6797,67.7196,67.5499,67.5798,26677.0
2025-03-27 13:55:00,67.7,67.77,67.69,67.74,43476.0,67.5798,67.6497,67.5699,67.6198,43476.0
2025-03-27 14:00:00,67.75,67.98,67.74,67.98,54864.0,67.6298,67.8593,67.6198,67.8593,54864.0
2025-03-27 14:05:00,67.99,68.15,67.99,68.06,34614.0,67.8693,68.029,67.8693,67.9392,34614.0
2025-03-27 14:10:00,68.06,68.16,68.01,68.16,34103.0,67.9392,68.039,67.8893,68.039,34103.0
2025-03-27 14:15:00,68.16,68.19,68.09,68.11,29206.0,68.039,68.069,67.9691,67.9891,29206.0
2025-03-27 14:20:00,68.11,68.17,68.05,68.07,38751.0,67.9891,68.049,67.9292,67.9492,38751.0
2025-03-27 14:25:00,68.04,68.13,68.01,68.07,44372.0,67.9192,68.0091,67.8893,67.9492,44372.0
2025-03-27 14:30:00,68.07,68.1,67.95,68.09,33939.0,67.9492,67.9791,67.8294,67.9691,33939.0
2025-03-27 14:35:00,68.1,68.17,68.05,68.15,51722.0,67.9791,68.049,67.9292,68.029,51722.0
2025-03-27 14:40:00,68.15,68.21,68.12,68.18,35641.0,68.029,68.0889,67.9991,68.059,35641.0
2025-03-27 14:45:00,68.18,68.27,68.17,68.24,25376.0,68.059,68.1488,68.049,68.1189,25376.0
2025-03-27 14:50:00,68.24,68.33,68.22,68.27,31587.0,68.1189,68.2087,68.0989,68.1488,31587.0
2025-03-27 14:55:00,68.27,68.27,68.1,68.11,38701.0,68.1488,68.1488,67.9791,67.9891,38701.0
2025-03-27 15:00:00,68.11,68.22,68.06,68.16,35351.0,67.9891,68.0989,67.9392,68.039,35351.0
2025-03-27 15:05:00,68.16,68.27,68.1,68.27,47655.0,68.039,68.1488,67.9791,68.1488,47655.0
2025-03-27 15:10:00,68.27,68.48,68.26,68.47,67800.0,68.1488,68.3585,68.1388,68.3485,67800.0
2025-03-27 15:15:00,68.47,68.53,68.42,68.5,54935.0,68.3485,68.4084,68.2986,68.3784,54935.0
2025-03-27 15:20:00,68.51,68.62,68.5,68.58,54311.0,68.3884,68.4982,68.3784,68.4583,54311.0
2025-03-27 15:25:00,68.58,68.62,68.52,68.58,76799.0,68.4583,68.4982,68.3984,68.4583,76799.0
2025-03-27 15:30:00,68.58,68.6,68.4,68.46,70735.0,68.4583,68.4782,68.2786,68.3385,70735.0
2025-03-27 15:35:00,68.47,68.48,68.38,68.43,84295.0,68.3485,68.3585,68.2586,68.3085,84295.0
2025-03-27 15:40:00,68.43,68.48,68.36,68.46,221774.0,68.3085,68.3585,68.2387,68.3385,221774.0
2025-03-27 15:45:00,68.45,68.5,68.39,68.5,220769.0,68.3285,68.3784,68.2686,68.3784,220769.0
2025-03-27 15:50:00,68.49,68.49,68.2,68.29,326624.0,68.3684,68.3684,68.079,68.1688,326624.0
2025-03-27 15:55:00,68.29,68.4,68.13,68.17,546092.0,68.1688,68.2786,68.0091,68.049,546092.0
2025-03-28 09:30:00,67.54,67.87,66.96,67.36,167119.0,67.4201,67.7495,66.8412,67.2404,167119.0
2025-03-28 09:35:00,67.36,68.16,67.3,68.11,29968.0,67.2404,68.039,67.1806,67.9891,29968.0
2025-03-28 09:40:00,68.08,68.11,67.84,67.92,68830.0,67.9592,67.9891,67.7196,67.7995,68830.0
2025-03-28 09:45:00,67.9,67.9,67.65,67.8,52899.0,67.7795,67.7795,67.5299,67.6797,52899.0
2025-03-28 09:50:00,67.81,67.89,67.52,67.54,82410.0,67.6896,67.7695,67.4002,67.4201,82410.0
2025-03-28 09:55:00,67.52,67.52,67.35,67.44,54780.0,67.4002,67.4002,67.2305,67.3203,54780.0
2025-03-28 10:00:00,67.4,67.72,67.27,67.55,123912.0,67.2804,67.5998,67.1506,67.4301,123912.0
2025-03-28 10:05:00,67.56,67.57,67.34,67.41,109559.0,67.4401,67.4501,67.2205,67.2904,109559.0
2025-03-28 10:10:00,67.33,67.42,67.18,67.31,56618.0,67.2105,67.3003,67.0608,67.1905,56618.0
2025-03-28 10:15:00,67.3,67.37,67.18,67.23,89514.0,67.1806,67.2504,67.0608,67.1107,89514.0
2025-03-28 10:20:00,67.25,67.27,67.11,67.18,28010.0,67.1306,67.1506,66.9909,67.0608,28010.0
2025-03-28 10:25:00,67.15,67.18,66.98,66.99,19521.0,67.0308,67.0608,66.8611,66.8711,19521.0
2025-03-28 10:30:00,66.99,67.14,66.91,67.03,183380.0,66.8711,67.0208,66.7912,66.911,183380.0
2025-03-28 10:35:00,67.03,67.14,66.92,67.13,33285.0,66.911,67.0208,66.8012,67.0109,33285.0
2025-03-28 10:40:00,67.12,67.29,67.01,67.29,60003.0,67.0009,67.1706,66.8911,67.1706,60003.0
2025-03-28 10:45:00,67.29,67.32,67.03,67.06,126976.0,67.1706,67.2005,66.911,66.941,126976.0
2025-03-28 10:50:00,67.06,67.09,66.9,66.92,42301.0,66.941,66.9709,66.7813,66.8012,42301.0
2025-03-28 10:55:00,66.9,66.95,66.8,66.9,67806.0,66.7813,66.8312,66.6814,66.7813,67806.0
2025-03-28 11:00:00,66.9,66.9,66.63,66.76,148768.0,66.7813,66.7813,66.5117,66.6415,148768.0
2025-03-28 11:05:00,66.73,66.86,66.68,66.7,35174.0,66.6116,66.7413,66.5617,66.5816,35174.0
2025-03-28 11:10:00,66.72,67.1,66.72,66.99,209741.0,66.6016,66.9809,66.6016,66.8711,209741.0
2025-03-28 11:15:00,67.0,67.01,66.89,66.89,37158.0,66.8811,66.8911,66.7713,66.7713,37158.0
2025-03-28 11:20:00,66.88,66.96,66.86,66.88,18602.0,66.7613,66.8412,66.7413,66.7613,18602.0
2025-03-28 11:25:00,66.89,67.05,66.89,67.01,40316.0,66.7713,66.931,66.7713,66.8911,40316.0
2025-03-28 11:30:00,67.02,67.2,66.98,67.15,91015.0,66.901,67.0807,66.8611,67.0308,91015.0
2025-03-28 11:35:00,67.16,67.23,67.14,67.23,46736.0,67.0408,67.1107,67.0208,67.1107,46736.0
2025-03-28 11:40:00,67.23,67.3,67.12,67.15,158510.0,67.1107,67.1806,67.0009,67.0308,158510.0
2025-03-28 11:45:00,67.14,67.16,67.02,67.12,74880.0,67.0208,67.0408,66.901,67.0009,74880.0
2025-03-28 11:50:00,67.11,67.16,67.01,67.01,32484.0,66.9909,67.0408,66.8911,66.8911,32484.0
2025-03-28 11:55:00,67.02,67.02,66.84,66.84,52690.0,66.901,66.901,66.7214,66.7214,52690.0
2025-03-28 12:00:00,66.83,67.03,66.82,67.02,76215.0,66.7114,66.911,66.7014,66.901,76215.0
2025-03-28 12:05:00,67.01,67.14,66.99,67.01,99047.0,66.8911,67.0208,66.8711,66.8911,99047.0
2025-03-28 12:10:00,67.0,67.35,67.0,67.17,157393.0,66.8811,67.2305,66.8811,67.0508,157393.0
2025-03-28 12:15:00,67.17,67.19,66.98,67.0,39819.0,67.0508,67.0707,66.8611,66.8811,39819.0
2025-03-28 12:20:00,67.0,67.01,66.75,66.79,101088.0,66.8811,66.8911,66.6315,66.6715,101088.0
2025-03-28 12:25:00,66.78,66.88,66.76,66.88,29516.0,66.6615,66.7613,66.6415,66.7613,29516.0
2025-03-28 12:30:00,66.88,66.98,66.87,66.96,19911.0,66.7613,66.8611,66.7513,66.8412,19911.0
2025-03-28 12:35:00,66.97,67.03,66.94,66.96,101065.0,66.8511,66.911,66.8212,66.8412,101065.0
2025-03-28 12:40:00,66.98,67.02,66.95,66.96,20028.0,66.8611,66.901,66.8312,66.8412,20028.0
2025-03-28 12:45:00,66.96,67.08,66.93,67.02,50394.0,66.8412,66.9609,66.8112,66.901,50394.0
2025-03-28 12:50:00,67.03,67.1,67.01,67.04,29015.0,66.911,66.9809,66.8911,66.921,29015.0
2025-03-28 12:55:00,67.04,67.05,66.9,67.0,112482.0,66.921,66.931,66.7813,66.8811,112482.0
2025-03-28 13:00:00,67.0,67.01,66.87,66.9,83039.0,66.8811,66.8911,66.7513,66.7813,83039.0
2025-03-28 13:05:00,66.9,66.9,66.66,66.66,65065.0,66.7813,66.7813,66.5417,66.5417,65065.0
2025-03-28 13:10:00,66.64,66.69,66.5,66.51,16784.0,66.5217,66.5716,66.382,66.392,16784.0
2025-03-28 13:15:00,66.52,66.68,66.51,66.58,40417.0,66.4019,66.5617,66.392,66.4618,40417.0
2025-03-28 13:20:00,66.54,66.61,66.47,66.47,29805.0,66.4219,66.4918,66.352,66.352,29805.0
2025-03-28 13:25:00,66.48,66.48,66.21,66.34,76727.0,66.362,66.362,66.0925,66.2223,76727.0
2025-03-28 13:30:00,66.34,66.43,66.34,66.41,28911.0,66.2223,66.3121,66.2223,66.2921,28911.0
2025-03-28 13:35:00,66.41,66.55,66.34,66.48,70029.0,66.2921,66.4319,66.2223,66.362,70029.0
2025-03-28 13:40:00,66.5,66.6,66.46,66.52,32043.0,66.382,66.4818,66.342,66.4019,32043.0
2025-03-28 13:45:00,66.5,66.64,66.48,66.59,33893.0,66.382,66.5217,66.362,66.4718,33893.0
2025-03-28 13:50:00,66.58,66.75,66.56,66.64,79092.0,66.4618,66.6315,66.4419,66.5217,79092.0
2025-03-28 13:55:00,66.63,66.76,66.62,66.73,40841.0,66.5117,66.6415,66.5018,66.6116,40841.0
2025-03-28 14:00:00,66.72,66.81,66.6,66.67,37773.0,66.6016,66.6914,66.4818,66.5517,37773.0
2025-03-28 14:05:00,66.66,66.75,66.66,66.75,20278.0,66.5417,66.6315,66.5417,66.6315,20278.0
2025-03-28 14:10:00,66.74,66.83,66.72,66.73,36809.0,66.6215,66.7114,66.6016,66.6116,36809.0
2025-03-28 14:15:00,66.74,66.85,66.74,66.81,35809.0,66.6215,66.7314,66.6215,66.6914,35809.0
2025-03-28 14:20:00,66.81,66.84,66.7,66.73,20598.0,66.6914,66.7214,66.5816,66.6116,20598.0
2025-03-28 14:25:00,66.71,66.8,66.69,66.76,57789.0,66.5916,66.6814,66.5716,66.6415,57789.0
2025-03-28 14:30:00,66.75,66.76,66.67,66.74,40299.0,66.6315,66.6415,66.5517,66.6215,40299.0
2025-03-28 14:35:00,66.74,66.76,66.67,66.72,79703.0,66.6215,66.6415,66.5517,66.6016,79703.0
2025-03-28 14:40:00,66.72,66.75,66.67,66.68,65684.0,66.6016,66.6315,66.5517,66.5617,65684.0
2025-03-28 14:45:00,66.7,66.75,66.53,66.55,42458.0,66.5816,66.6315,66.4119,66.4319,42458.0
2025-03-28 14:50:00,66.55,66.64,66.48,66.64,84944.0,66.4319,66.5217,66.362,66.5217,84944.0
2025-03-28 14:55:00,66.62,66.72,66.62,66.7,35407.0,66.5018,66.6016,66.5018,66.5816,35407.0
2025-03-28 15:00:00,66.72,66.82,66.72,66.73,32536.0,66.6016,66.7014,66.6016,66.6116,32536.0
2025-03-28 15:05:00,66.74,66.81,66.71,66.72,40028.0,66.6215,66.6914,66.5916,66.6016,40028.0
2025-03-28 15:10:00,66.73,66.73,66.6,66.73,52748.0,66.6116,66.6116,66.4818,66.6116,52748.0
2025-03-28 15:15:00,66.73,66.73,66.56,66.71,103259.0,66.6116,66.6116,66.4419,66.5916,103259.0
2025-03-28 15:20:00,66.71,66.73,66.59,66.62,45439.0,66.5916,66.6116,66.4718,66.5018,45439.0
2025-03-28 15:25:00,66.63,66.63,66.49,66.53,45398.0,66.5117,66.5117,66.372,66.4119,45398.0
2025-03-28 15:30:00,66.54,66.58,66.44,66.45,73718.0,66.4219,66.4618,66.3221,66.3321,73718.0
2025-03-28 15:35:00,66.45,66.61,66.4,66.55,103199.0,66.3321,66.4918,66.2821,66.4319,103199.0
2025-03-28 15:40:00,66.54,66.57,66.44,66.53,136464.0,66.4219,66.4518,66.3221,66.4119,136464.0
2025-03-28 15:45:00,66.53,66.56,66.38,66.56,79341.0,66.4119,66.4419,66.2622,66.4419,79341.0
2025-03-28 15:50:00,66.57,66.7,66.41,66.65,239409.0,66.4518,66.5816,66.2921,66.5317,239409.0
2025-03-28 15:55:00,66.66,66.66,66.45,66.6,553982.0,66.5417,66.5417,66.3321,66.4818,553982.0
2025-03-31 09:30:00,65.47,65.98,64.87,64.92,270711.0,65.3538,65.8629,64.7549,64.8048,270711.0
2025-03-31 09:35:00,64.96,65.22,64.85,65.02,46852.0,64.8447,65.1042,64.7349,64.9046,46852.0
2025-03-31 09:40:00,65.01,65.02,64.44,64.49,59888.0,64.8946,64.9046,64.3256,64.3755,59888.0
2025-03-31 09:45:00,64.5,64.69,64.4,64.67,67866.0,64.3855,64.5752,64.2857,64.5552,67866.0
2025-03-31 09:50:00,64.6,64.86,64.52,64.78,51672.0,64.4853,64.7449,64.4055,64.665,51672.0
2025-03-31 09:55:00,64.77,65.09,64.75,64.91,46133.0,64.655,64.9745,64.6351,64.7948,46133.0
2025-03-31 10:00:00,64.89,65.18,64.87,65.07,62284.0,64.7748,65.0643,64.7549,64.9545,62284.0
2025-03-31 10:05:00,65.08,65.3,65.02,65.18,47675.0,64.9645,65.1841,64.9046,65.0643,47675.0
2025-03-31 10:10:00,65.17,65.27,64.92,65.02,41453.0,65.0543,65.1542,64.8048,64.9046,41453.0
2025-03-31 10:15:00,65.02,65.02,64.77,64.79,110439.0,64.9046,64.9046,64.655,64.675,110439.0
2025-03-31 10:20:00,64.8,64.94,64.75,64.84,38166.0,64.685,64.8247,64.6351,64.7249,38166.0
2025-03-31 10:25:00,64.82,64.9,64.76,64.82,26469.0,64.705,64.7848,64.6451,64.705,26469.0
2025-03-31 10:30:00,64.82,65.28,64.81,65.21,76490.0,64.705,65.1641,64.695,65.0943,76490.0
2025-03-31 10:35:00,65.22,65.27,65.06,65.26,31429.0,65.1042,65.1542,64.9445,65.1442,31429.0
2025-03-31 10:40:00,65.24,65.33,65.07,65.16,48569.0,65.1242,65.214,64.9545,65.0444,48569.0
2025-03-31 10:45:00,65.16,65.34,65.12,65.25,35641.0,65.0444,65.224,65.0044,65.1342,35641.0
2025-03-31 10:50:00,65.24,65.27,65.03,65.14,28268.0,65.1242,65.1542,64.9146,65.0244,28268.0
2025-03-31 10:55:00,65.14,65.16,64.96,65.04,24944.0,65.0244,65.0444,64.8447,64.9246,24944.0
2025-03-31 11:00:00,65.05,65.13,64.98,64.98,24623.0,64.9345,65.0144,64.8647,64.8647,24623.0
2025-03-31 11:05:00,64.98,65.01,64.85,64.89,32878.0,64.8647,64.8946,64.7349,64.7748,32878.0
2025-03-31 11:10:00,64.88,64.97,64.67,64.69,37590.0,64.7648,64.8547,64.5552,64.5752,37590.0
2025-03-31 11:15:00,64.68,64.95,64.68,64.92,25804.0,64.5652,64.8347,64.5652,64.8048,25804.0
2025-03-31 11:20:00,64.94,65.17,64.92,65.15,25492.0,64.8247,65.0543,64.8048,65.0344,25492.0
2025-03-31 11:25:00,65.17,65.24,65.09,65.11,25716.0,65.0543,65.1242,64.9745,64.9944,25716.0
2025-03-31 11:30:00,65.11,65.18,65.01,65.15,31016.0,64.9944,65.0643,64.8946,65.0344,31016.0
2025-03-31 11:35:00,65.15,65.33,65.15,65.25,21981.0,65.0344,65.214,65.0344,65.1342,21981.0
2025-03-31 11:40:00,65.26,65.3,65.11,65.19,20748.0,65.1442,65.1841,64.9944,65.0743,20748.0
2025-03-31 11:45:00,65.19,65.29,65.19,65.26,21410.0,65.0743,65.1741,65.0743,65.1442,21410.0
2025-03-31 11:50:00,65.26,65.28,65.2,65.24,19048.0,65.1442,65.1641,65.0843,65.1242,19048.0
2025-03-31 11:55:00,65.23,65.32,65.16,65.26,27537.0,65.1142,65.2041,65.0444,65.1442,27537.0
2025-03-31 12:00:00,65.27,65.35,65.26,65.31,28654.0,65.1542,65.234,65.1442,65.1941,28654.0
2025-03-31 12:05:00,65.31,65.31,65.17,65.21,30696.0,65.1941,65.1941,65.0543,65.0943,30696.0
2025-03-31 12:10:00,65.2,65.21,65.07,65.12,35503.0,65.0843,65.0943,64.9545,65.0044,35503.0
2025-03-31 12:15:00,65.12,65.27,65.09,65.27,19441.0,65.0044,65.1542,64.9745,65.1542,19441.0
2025-03-31 12:20:00,65.25,65.34,65.19,65.34,38608.0,65.1342,65.224,65.0743,65.224,38608.0
2025-03-31 12:25:00,65.34,65.61,65.33,65.61,24920.0,65.224,65.4936,65.214,65.4936,24920.0
2025-03-31 12:30:00,65.6,65.62,65.42,65.52,80076.0,65.4836,65.5035,65.3039,65.4037,80076.0
2025-03-31 12:35:00,65.53,65.53,65.44,65.5,21395.0,65.4137,65.4137,65.3239,65.3837,21395.0
2025-03-31 12:40:00,65.5,65.53,65.41,65.42,29142.0,65.3837,65.4137,65.2939,65.3039,29142.0
2025-03-31 12:45:00,65.41,65.51,65.39,65.46,56749.0,65.2939,65.3937,65.2739,65.3438,56749.0
2025-03-31 12:50:00,65.45,65.55,65.41,65.53,28031.0,65.3338,65.4337,65.2939,65.4137,28031.0
2025-03-31 12:55:00,65.52,65.52,65.32,65.32,55071.0,65.4037,65.4037,65.2041,65.2041,55071.0
2025-03-31 13:00:00,65.32,65.44,65.29,65.43,23054.0,65.2041,65.3239,65.1741,65.3139,23054.0
2025-03-31 13:05:00,65.43,65.57,65.4,65.56,28527.0,65.3139,65.4536,65.2839,65.4436,28527.0
2025-03-31 13:10:00,65.57,65.6,65.5,65.52,61025.0,65.4536,65.4836,65.3837,65.4037,61025.0
2025-03-31 13:15:00,65.53,65.53,65.3,65.32,30439.0,65.4137,65.4137,65.1841,65.2041,30439.0
2025-03-31 13:20:00,65.33,65.35,65.21,65.31,24014.0,65.214,65.234,65.0943,65.1941,24014.0
2025-03-31 13:25:00,65.3,65.34,65.19,65.28,25999.0,65.1841,65.224,65.0743,65.1641,25999.0
2025-03-31 13:30:00,65.25,65.3,65.24,65.28,18531.0,65.1342,65.1841,65.1242,65.1641,18531.0
2025-03-31 13:35:00,65.29,65.37,65.26,65.34,23393.0,65.1741,65.254,65.1442,65.224,23393.0
2025-03-31 13:40:00,65.34,65.34,65.16,65.19,16742.0,65.224,65.224,65.0444,65.0743,16742.0
2025-03-31 13:45:00,65.2,65.24,65.16,65.23,35103.0,65.0843,65.1242,65.0444,65.1142,35103.0
2025-03-31 13:50:00,65.23,65.32,65.2,65.28,27722.0,65.1142,65.2041,65.0843,65.1641,27722.0
2025-03-31 13:55:00,65.28,65.28,65.16,65.16,14075.0,65.1641,65.1641,65.0444,65.0444,14075.0
2025-03-31 14:00:00,65.15,65.44,65.15,65.42,33735.0,65.0344,65.3239,65.0344,65.3039,33735.0
2025-03-31 14:05:00,65.42,65.6,65.4,65.6,75256.0,65.3039,65.4836,65.2839,65.4836,75256.0
2025-03-31 14:10:00,65.61,65.84,65.6,65.67,40547.0,65.4936,65.7231,65.4836,65.5534,40547.0
2025-03-31 14:15:00,65.66,65.82,65.61,65.81,57156.0,65.5435,65.7032,65.4936,65.6932,57156.0
2025-03-31 14:20:00,65.82,65.82,65.72,65.72,19893.0,65.7032,65.7032,65.6034,65.6034,19893.0
2025-03-31 14:25:00,65.74,65.74,65.67,65.73,40327.0,65.6233,65.6233,65.5534,65.6133,40327.0
2025-03-31 14:30:00,65.74,65.82,65.7,65.76,70887.0,65.6233,65.7032,65.5834,65.6433,70887.0
2025-03-31 14:35:00,65.79,65.91,65.77,65.84,36319.0,65.6732,65.793,65.6533,65.7231,36319.0
2025-03-31 14:40:00,65.84,65.91,65.81,65.85,29250.0,65.7231,65.793,65.6932,65.7331,29250.0
2025-03-31 14:45:00,65.86,65.86,65.63,65.75,40207.0,65.7431,65.7431,65.5135,65.6333,40207.0
2025-03-31 14:50:00,65.74,65.84,65.74,65.81,17903.0,65.6233,65.7231,65.6233,65.6932,17903.0
2025-03-31 14:55:00,65.8,65.8,65.59,65.59,21119.0,65.6832,65.6832,65.4736,65.4736,21119.0
2025-03-31 15:00:00,65.59,65.75,65.58,65.74,32589.0,65.4736,65.6333,65.4636,65.6233,32589.0
2025-03-31 15:05:00,65.74,65.84,65.72,65.75,28528.0,65.6233,65.7231,65.6034,65.6333,28528.0
2025-03-31 15:10:00,65.74,65.92,65.72,65.84,30656.0,65.6233,65.803,65.6034,65.7231,30656.0
2025-03-31 15:15:00,65.83,65.91,65.8,65.84,33843.0,65.7132,65.793,65.6832,65.7231,33843.0
2025-03-31 15:20:00,65.85,66.01,65.83,65.91,47735.0,65.7331,65.8928,65.7132,65.793,47735.0
2025-03-31 15:25:00,65.9,65.91,65.59,65.61,64533.0,65.783,65.793,65.4736,65.4936,64533.0
2025-03-31 15:30:00,65.61,65.82,65.56,65.82,77187.0,65.4936,65.7032,65.4436,65.7032,77187.0
2025-03-31 15:35:00,65.81,65.88,65.7,65.84,94713.0,65.6932,65.7631,65.5834,65.7231,94713.0
2025-03-31 15:40:00,65.85,66.1,65.84,65.86,83644.0,65.7331,65.9827,65.7231,65.7431,83644.0
2025-03-31 15:45:00,65.84,65.94,65.75,65.84,114176.0,65.7231,65.823,65.6333,65.7231,114176.0
2025-03-31 15:50:00,65.82,65.92,65.59,65.79,231732.0,65.7032,65.803,65.4736,65.6732,231732.0
2025-03-31 15:55:00,65.76,65.77,65.53,65.59,951137.0,65.6433,65.6533,65.4137,65.4736,951137.0
2025-04-01 09:30:00,65.57,65.79,65.19,65.73,166066.0,65.4536,65.6732,65.0743,65.6133,166066.0
2025-04-01 09:35:00,65.73,65.77,65.49,65.61,96063.0,65.6133,65.6533,65.3738,65.4936,96063.0
2025-04-01 09:40:00,65.65,65.88,65.55,65.83,30777.0,65.5335,65.7631,65.4337,65.7132,30777.0
2025-04-01 09:45:00,65.79,66.22,65.78,66.19,66339.0,65.6732,66.1025,65.6632,66.0725,66339.0
2025-04-01 09:50:00,66.19,66.19,65.99,66.07,77116.0,66.0725,66.0725,65.8729,65.9527,77116.0
2025-04-01 09:55:00,66.06,66.08,65.78,65.78,57441.0,65.9428,65.9627,65.6632,65.6632,57441.0
2025-04-01 10:00:00,65.78,65.99,65.61,65.73,70774.0,65.6632,65.8729,65.4936,65.6133,70774.0
2025-04-01 10:05:00,65.75,65.83,65.55,65.62,63131.0,65.6333,65.7132,65.4337,65.5035,63131.0
2025-04-01 10:10:00,65.63,65.64,65.41,65.5,57997.0,65.5135,65.5235,65.2939,65.3837,57997.0
2025-04-01 10:15:00,65.48,65.55,65.43,65.43,51219.0,65.3638,65.4337,65.3139,65.3139,51219.0
2025-04-01 10:20:00,65.45,65.52,65.26,65.42,51109.0,65.3338,65.4037,65.1442,65.3039,51109.0
2025-04-01 10:25:00,65.42,65.44,65.12,65.24,56967.0,65.3039,65.3239,65.0044,65.1242,56967.0
2025-04-01 10:30:00,65.23,65.45,65.22,65.44,50774.0,65.1142,65.3338,65.1042,65.3239,50774.0
2025-04-01 10:35:00,65.44,65.8,65.43,65.73,44721.0,65.3239,65.6832,65.3139,65.6133,44721.0
2025-04-01 10:40:00,65.71,65.91,65.63,65.76,112415.0,65.5934,65.793,65.5135,65.6433,112415.0
2025-04-01 10:45:00,65.76,65.78,65.66,65.71,51279.0,65.6433,65.6632,65.5435,65.5934,51279.0
2025-04-01 10:50:00,65.72,66.0,65.71,65.99,47791.0,65.6034,65.8829,65.5934,65.8729,47791.0
2025-04-01 10:55:00,65.99,66.03,65.9,66.02,17411.0,65.8729,65.9128,65.783,65.9028,17411.0
2025-04-01 11:00:00,66.0,66.18,66.0,66.09,21799.0,65.8829,66.0625,65.8829,65.9727,21799.0
2025-04-01 11:05:00,66.12,66.21,66.1,66.17,33850.0,66.0026,66.0925,65.9827,66.0526,33850.0
2025-04-01 11:10:00,66.16,66.47,66.07,66.47,66640.0,66.0426,66.352,65.9527,66.352,66640.0
2025-04-01 11:15:00,66.47,66.62,66.42,66.54,60072.0,66.352,66.5018,66.3021,66.4219,60072.0
2025-04-01 11:20:00,66.52,66.64,66.41,66.59,80760.0,66.4019,66.5217,66.2921,66.4718,80760.0
2025-04-01 11:25:00,66.59,66.62,66.46,66.49,30129.0,66.4718,66.5018,66.342,66.372,30129.0
2025-04-01 11:30:00,66.48,66.5,66.4,66.48,44220.0,66.362,66.382,66.2821,66.362,44220.0
2025-04-01 11:35:00,66.48,66.48,66.35,66.42,38398.0,66.362,66.362,66.2322,66.3021,38398.0
2025-04-01 11:40:00,66.4,66.48,66.3,66.45,29530.0,66.2821,66.362,66.1823,66.3321,29530.0
2025-04-01 11:45:00,66.45,66.55,66.44,66.53,64977.0,66.3321,66.4319,66.3221,66.4119,64977.0
2025-04-01 11:50:00,66.55,66.56,66.42,66.42,50650.0,66.4319,66.4419,66.3021,66.3021,50650.0
2025-04-01 11:55:00,66.42,66.54,66.4,66.49,24043.0,66.3021,66.4219,66.2821,66.372,24043.0
2025-04-01 12:00:00,66.5,66.57,66.4,66.49,29316.0,66.382,66.4518,66.2821,66.372,29316.0
2025-04-01 12:05:00,66.49,66.49,66.41,66.46,37425.0,66.372,66.372,66.2921,66.342,37425.0
2025-04-01 12:10:00,66.46,66.51,66.38,66.39,29139.0,66.342,66.392,66.2622,66.2722,29139.0
2025-04-01 12:15:00,66.39,66.48,66.34,66.42,30837.0,66.2722,66.362,66.2223,66.3021,30837.0
2025-04-01 12:20:00,66.42,66.46,66.32,66.38,56299.0,66.3021,66.342,66.2023,66.2622,56299.0
2025-04-01 12:25:00,66.36,66.37,66.14,66.19,38928.0,66.2422,66.2522,66.0226,66.0725,38928.0
2025-04-01 12:30:00,66.18,66.27,66.06,66.19,38641.0,66.0625,66.1524,65.9428,66.0725,38641.0
2025-04-01 12:35:00,66.2,66.26,66.09,66.1,28628.0,66.0825,66.1424,65.9727,65.9827,28628.0
2025-04-01 12:40:00,66.11,66.2,66.07,66.11,24778.0,65.9927,66.0825,65.9527,65.9927,24778.0
2025-04-01 12:45:00,66.1,66.21,66.08,66.18,13707.0,65.9827,66.0925,65.9627,66.0625,13707.0
2025-04-01 12:50:00,66.18,66.34,66.16,66.28,28634.0,66.0625,66.2223,66.0426,66.1624,28634.0
2025-04-01 12:55:00,66.27,66.31,66.19,66.2,23853.0,66.1524,66.1923,66.0725,66.0825,23853.0
2025-04-01 13:00:00,66.19,66.31,66.17,66.29,29283.0,66.0725,66.1923,66.0526,66.1723,29283.0
2025-04-01 13:05:00,66.3,66.3,66.15,66.18,16971.0,66.1823,66.1823,66.0326,66.0625,16971.0
2025-04-01 13:10:00,66.17,66.27,66.15,66.27,14913.0,66.0526,66.1524,66.0326,66.1524,14913.0
2025-04-01 13:15:00,66.25,66.25,66.11,66.11,30787.0,66.1324,66.1324,65.9927,65.9927,30787.0
2025-04-01 13:20:00,66.13,66.13,66.06,66.09,15826.0,66.0126,66.0126,65.9428,65.9727,15826.0
2025-04-01 13:25:00,66.12,66.14,66.0,66.02,15983.0,66.0026,66.0226,65.8829,65.9028,15983.0
2025-04-01 13:30:00,66.0,66.14,66.0,66.04,24326.0,65.8829,66.0226,65.8829,65.9228,24326.0
2025-04-01 13:35:00,66.04,66.07,66.0,66.02,36533.0,65.9228,65.9527,65.8829,65.9028,36533.0
2025-04-01 13:40:00,66.02,66.08,65.91,65.92,39944.0,65.9028,65.9627,65.793,65.803,39944.0
2025-04-01 13:45:00,65.92,66.01,65.91,66.01,29245.0,65.803,65.8928,65.793,65.8928,29245.0
2025-04-01 13:50:00,66.02,66.1,65.98,65.98,27101.0,65.9028,65.9827,65.8629,65.8629,27101.0
2025-04-01 13:55:00,65.98,65.99,65.85,65.87,30482.0,65.8629,65.8729,65.7331,65.7531,30482.0
2025-04-01 14:00:00,65.88,65.9,65.64,65.69,16527.0,65.7631,65.783,65.5235,65.5734,16527.0
2025-04-01 14:05:00,65.67,65.7,65.55,65.55,19150.0,65.5534,65.5834,65.4337,65.4337,19150.0
2025-04-01 14:10:00,65.55,65.65,65.52,65.64,16424.0,65.4337,65.5335,65.4037,65.5235,16424.0
2025-04-01 14:15:00,65.63,65.63,65.39,65.41,37623.0,65.5135,65.5135,65.2739,65.2939,37623.0
2025-04-01 14:20:00,65.41,65.44,65.32,65.32,23391.0,65.2939,65.3239,65.2041,65.2041,23391.0
2025-04-01 14:25:00,65.32,65.43,65.32,65.4,39241.0,65.2041,65.3139,65.2041,65.2839,39241.0
2025-04-01 14:30:00,65.39,65.57,65.35,65.5,44955.0,65.2739,65.4536,65.234,65.3837,44955.0
2025-04-01 14:35:00,65.5,65.55,65.45,65.46,20284.0,65.3837,65.4337,65.3338,65.3438,20284.0
2025-04-01 14:40:00,65.48,65.52,65.44,65.52,38405.0,65.3638,65.4037,65.3239,65.4037,38405.0
2025-04-01 14:45:00,65.52,65.52,65.44,65.46,20053.0,65.4037,65.4037,65.3239,65.3438,20053.0
2025-04-01 14:50:00,65.44,65.52,65.38,65.52,27183.0,65.3239,65.4037,65.264,65.4037,27183.0
2025-04-01 14:55:00,65.51,65.68,65.51,65.61,36281.0,65.3937,65.5634,65.3937,65.4936,36281.0
2025-04-01 15:00:00,65.6,65.76,65.59,65.71,36383.0,65.4836,65.6433,65.4736,65.5934,36383.0
2025-04-01 15:05:00,65.7,65.78,65.69,65.69,33522.0,65.5834,65.6632,65.5734,65.5734,33522.0
2025-04-01 15:10:00,65.68,65.76,65.65,65.76,34414.0,65.5634,65.6433,65.5335,65.6433,34414.0
2025-04-01 15:15:00,65.76,65.86,65.74,65.81,26407.0,65.6433,65.7431,65.6233,65.6932,26407.0
2025-04-01 15:20:00,65.81,65.93,65.78,65.93,41306.0,65.6932,65.813,65.6632,65.813,41306.0
2025-04-01 15:25:00,65.92,65.98,65.83,65.84,54461.0,65.803,65.8629,65.7132,65.7231,54461.0
2025-04-01 15:30:00,65.83,66.01,65.81,65.93,40102.0,65.7132,65.8928,65.6932,65.813,40102.0
2025-04-01 15:35:00,65.93,66.02,65.88,65.99,58514.0,65.813,65.9028,65.7631,65.8729,58514.0
2025-04-01 15:40:00,65.97,66.06,65.94,66.04,61824.0,65.8529,65.9428,65.823,65.9228,61824.0
2025-04-01 15:45:00,66.03,66.05,65.96,66.02,77528.0,65.9128,65.9328,65.8429,65.9028,77528.0
2025-04-01 15:50:00,66.03,66.07,65.85,66.02,139708.0,65.9128,65.9527,65.7331,65.9028,139708.0
2025-04-01 15:55:00,66.02,66.1,65.9,66.06,433621.0,65.9028,65.9827,65.783,65.9428,433621.0
2025-04-02 09:30:00,64.92,66.05,64.85,65.93,132662.0,64.8048,65.9328,64.7349,65.813,132662.0
2025-04-02 09:35:00,65.93,66.07,65.75,65.98,22218.0,65.813,65.9527,65.6333,65.8629,22218.0
2025-04-02 09:40:00,66.0,66.04,65.7,65.92,25839.0,65.8829,65.9228,65.5834,65.803,25839.0
2025-04-02 09:45:00,65.88,66.02,65.78,66.02,19700.0,65.7631,65.9028,65.6632,65.9028,19700.0
2025-04-02 09:50:00,66.01,66.11,65.82,65.85,18521.0,65.8928,65.9927,65.7032,65.7331,18521.0
2025-04-02 09:55:00,65.85,65.98,65.84,65.84,21362.0,65.7331,65.8629,65.7231,65.7231,21362.0
2025-04-02 10:00:00,65.81,66.19,65.77,66.13,37184.0,65.6932,66.0725,65.6533,66.0126,37184.0
2025-04-02 10:05:00,66.13,66.19,65.93,65.99,33253.0,66.0126,66.0725,65.813,65.8729,33253.0
2025-04-02 10:10:00,66.01,66.17,65.95,66.11,34991.0,65.8928,66.0526,65.8329,65.9927,34991.0
2025-04-02 10:15:00,66.08,66.24,66.07,66.19,34015.0,65.9627,66.1224,65.9527,66.0725,34015.0
2025-04-02 10:20:00,66.19,66.38,66.17,66.33,23993.0,66.0725,66.2622,66.0526,66.2123,23993.0
2025-04-02 10:25:00,66.32,66.35,66.23,66.33,30410.0,66.2023,66.2322,66.1125,66.2123,30410.0
2025-04-02 10:30:00,66.34,66.48,66.32,66.4,28400.0,66.2223,66.362,66.2023,66.2821,28400.0
2025-04-02 10:35:00,66.4,66.4,66.28,66.37,33156.0,66.2821,66.2821,66.1624,66.2522,33156.0
2025-04-02 10:40:00,66.35,66.44,66.28,66.3,25672.0,66.2322,66.3221,66.1624,66.1823,25672.0
2025-04-02 10:45:00,66.3,66.38,66.27,66.34,53509.0,66.1823,66.2622,66.1524,66.2223,53509.0
2025-04-02 10:50:00,66.34,66.38,66.27,66.34,48198.0,66.2223,66.2622,66.1524,66.2223,48198.0
2025-04-02 10:55:00,66.34,66.57,66.32,66.49,97125.0,66.2223,66.4518,66.2023,66.372,97125.0
2025-04-02 11:00:00,66.48,66.54,66.3,66.48,80134.0,66.362,66.4219,66.1823,66.362,80134.0
2025-04-02 11:05:00,66.48,66.58,66.47,66.58,25140.0,66.362,66.4618,66.352,66.4618,25140.0
2025-04-02 11:10:00,66.59,66.59,66.42,66.44,30053.0,66.4718,66.4718,66.3021,66.3221,30053.0
2025-04-02 11:15:00,66.44,66.67,66.4,66.67,45672.0,66.3221,66.5517,66.2821,66.5517,45672.0
2025-04-02 11:20:00,66.66,66.9,66.65,66.88,36579.0,66.5417,66.7813,66.5317,66.7613,36579.0
2025-04-02 11:25:00,66.86,67.02,66.86,66.95,27734.0,66.7413,66.901,66.7413,66.8312,27734.0
2025-04-02 11:30:00,66.95,67.06,66.86,67.05,42017.0,66.8312,66.941,66.7413,66.931,42017.0
2025-04-02 11:35:00,67.05,67.15,67.0,67.08,69541.0,66.931,67.0308,66.8811,66.9609,69541.0
2025-04-02 11:40:00,67.11,67.15,66.98,67.01,90080.0,66.9909,67.0308,66.8611,66.8911,90080.0
2025-04-02 11:45:00,67.0,67.07,66.84,66.91,41117.0,66.8811,66.951,66.7214,66.7912,41117.0
2025-04-02 11:50:00,66.91,66.95,66.82,66.95,31755.0,66.7912,66.8312,66.7014,66.8312,31755.0
2025-04-02 11:55:00,66.93,67.04,66.92,66.98,32349.0,66.8112,66.921,66.8012,66.8611,32349.0
2025-04-02 12:00:00,66.99,67.09,66.95,67.04,46145.0,66.8711,66.9709,66.8312,66.921,46145.0
2025-04-02 12:05:00,67.03,67.08,66.98,67.08,16122.0,66.911,66.9609,66.8611,66.9609,16122.0
2025-04-02 12:10:00,67.07,67.27,67.07,67.27,20203.0,66.951,67.1506,66.951,67.1506,20203.0
2025-04-02 12:15:00,67.28,67.36,67.26,67.3,18820.0,67.1606,67.2404,67.1406,67.1806,18820.0
2025-04-02 12:20:00,67.3,67.4,67.26,67.39,13745.0,67.1806,67.2804,67.1406,67.2704,13745.0
2025-04-02 12:25:00,67.38,67.48,67.35,67.48,14819.0,67.2604,67.3602,67.2305,67.3602,14819.0
2025-04-02 12:30:00,67.49,67.57,67.45,67.56,34362.0,67.3702,67.4501,67.3303,67.4401,34362.0
2025-04-02 12:35:00,67.54,67.54,67.35,67.45,36034.0,67.4201,67.4201,67.2305,67.3303,36034.0
2025-04-02 12:40:00,67.47,67.51,67.39,67.51,13046.0,67.3503,67.3902,67.2704,67.3902,13046.0
2025-04-02 12:45:00,67.5,67.73,67.44,67.73,52498.0,67.3802,67.6098,67.3203,67.6098,52498.0
2025-04-02 12:50:00,67.69,67.78,67.61,67.63,29872.0,67.5699,67.6597,67.49,67.51,29872.0
2025-04-02 12:55:00,67.64,67.72,67.58,67.68,20330.0,67.5199,67.5998,67.4601,67.5599,20330.0
2025-04-02 13:00:00,67.69,67.79,67.67,67.79,33034.0,67.5699,67.6697,67.5499,67.6697,33034.0
2025-04-02 13:05:00,67.78,67.97,67.78,67.87,30957.0,67.6597,67.8494,67.6597,67.7495,30957.0
2025-04-02 13:10:00,67.9,68.09,67.89,68.0,24888.0,67.7795,67.9691,67.7695,67.8793,24888.0
2025-04-02 13:15:00,68.0,68.0,67.92,67.95,17410.0,67.8793,67.8793,67.7995,67.8294,17410.0
2025-04-02 13:20:00,67.95,67.96,67.81,67.94,25102.0,67.8294,67.8394,67.6896,67.8194,25102.0
2025-04-02 13:25:00,67.95,67.95,67.84,67.84,16456.0,67.8294,67.8294,67.7196,67.7196,16456.0
2025-04-02 13:30:00,67.83,67.85,67.64,67.69,12532.0,67.7096,67.7296,67.5199,67.5699,12532.0
2025-04-02 13:35:00,67.68,67.68,67.52,67.62,19414.0,67.5599,67.5599,67.4002,67.5,19414.0
2025-04-02 13:40:00,67.63,67.64,67.4,67.45,23951.0,67.51,67.5199,67.2804,67.3303,23951.0
2025-04-02 13:45:00,67.44,67.44,67.3,67.35,17767.0,67.3203,67.3203,67.1806,67.2305,17767.0
2025-04-02 13:50:00,67.34,67.34,67.22,67.32,12360.0,67.2205,67.2205,67.1007,67.2005,12360.0
2025-04-02 13:55:00,67.33,67.4,67.24,67.3,17972.0,67.2105,67.2804,67.1207,67.1806,17972.0
2025-04-02 14:00:00,67.29,67.42,67.18,67.18,37663.0,67.1706,67.3003,67.0608,67.0608,37663.0
2025-04-02 14:05:00,67.17,67.18,67.03,67.14,52682.0,67.0508,67.0608,66.911,67.0208,52682.0
2025-04-02 14:10:00,67.14,67.27,67.09,67.26,54024.0,67.0208,67.1506,66.9709,67.1406,54024.0
2025-04-02 14:15:00,67.26,67.3,67.17,67.21,44596.0,67.1406,67.1806,67.0508,67.0907,44596.0
2025-04-02 14:20:00,67.2,67.27,67.13,67.15,41909.0,67.0807,67.1506,67.0109,67.0308,41909.0
2025-04-02 14:25:00,67.15,67.22,67.0,67.02,49678.0,67.0308,67.1007,66.8811,66.901,49678.0
2025-04-02 14:30:00,67.02,67.18,66.95,67.18,20971.0,66.901,67.0608,66.8312,67.0608,20971.0
2025-04-02 14:35:00,67.17,67.43,67.15,67.43,24669.0,67.0508,67.3103,67.0308,67.3103,24669.0
2025-04-02 14:40:00,67.44,67.53,67.41,67.45,21646.0,67.3203,67.4101,67.2904,67.3303,21646.0
2025-04-02 14:45:00,67.45,67.47,67.35,67.41,19180.0,67.3303,67.3503,67.2305,67.2904,19180.0
2025-04-02 14:50:00,67.41,67.42,67.31,67.32,20536.0,67.2904,67.3003,67.1905,67.2005,20536.0
2025-04-02 14:55:00,67.31,67.32,67.19,67.2,116854.0,67.1905,67.2005,67.0707,67.0807,116854.0
2025-04-02 15:00:00,67.2,67.51,67.2,67.5,44429.0,67.0807,67.3902,67.0807,67.3802,44429.0
2025-04-02 15:05:00,67.5,67.53,67.4,67.48,31962.0,67.3802,67.4101,67.2804,67.3602,31962.0
2025-04-02 15:10:00,67.47,67.5,67.36,67.41,93171.0,67.3503,67.3802,67.2404,67.2904,93171.0
2025-04-02 15:15:00,67.4,67.47,67.29,67.33,53917.0,67.2804,67.3503,67.1706,67.2105,53917.0
2025-04-02 15:20:00,67.33,67.58,67.32,67.56,51806.0,67.2105,67.4601,67.2005,67.4401,51806.0
2025-04-02 15:25:00,67.56,67.6,67.44,67.58,57291.0,67.4401,67.48,67.3203,67.4601,57291.0
2025-04-02 15:30:00,67.57,67.76,67.46,67.72,66028.0,67.4501,67.6397,67.3403,67.5998,66028.0
2025-04-02 15:35:00,67.72,67.77,67.65,67.68,42422.0,67.5998,67.6497,67.5299,67.5599,42422.0
2025-04-02 15:40:00,67.68,67.86,67.65,67.84,56897.0,67.5599,67.7396,67.5299,67.7196,56897.0
2025-04-02 15:45:00,67.84,67.99,67.82,67.9,77571.0,67.7196,67.8693,67.6996,67.7795,77571.0
2025-04-02 15:50:00,67.88,67.94,67.81,67.86,111526.0,67.7595,67.8194,67.6896,67.7396,111526.0
2025-04-02 15:55:00,67.86,68.0,67.86,67.88,342655.0,67.7396,67.8793,67.7396,67.7595,342655.0
2025-04-03 09:30:00,64.34,64.81,63.65,64.74,249155.0,64.2258,64.695,63.537,64.6251,249155.0
2025-04-03 09:35:00,64.7,64.74,64.28,64.64,50621.0,64.5852,64.6251,64.1659,64.5253,50621.0
2025-04-03 09:40:00,64.64,64.65,64.08,64.25,127855.0,64.5253,64.5353,63.9663,64.136,127855.0
2025-04-03 09:45:00,64.25,64.28,63.98,64.05,37847.0,64.136,64.1659,63.8664,63.9363,37847.0
2025-04-03 09:50:00,64.01,64.32,64.0,64.03,77067.0,63.8964,64.2058,63.8864,63.9164,77067.0
2025-04-03 09:55:00,64.06,64.18,63.85,64.09,49767.0,63.9463,64.0661,63.7367,63.9762,49767.0
2025-04-03 10:00:00,64.04,64.14,63.76,63.79,91883.0,63.9263,64.0262,63.6468,63.6768,91883.0
2025-04-03 10:05:00,63.79,64.03,63.72,63.77,78577.0,63.6768,63.9164,63.6069,63.6568,78577.0
2025-04-03 10:10:00,63.77,63.77,63.26,63.41,94577.0,63.6568,63.6568,63.1477,63.2975,94577.0
2025-04-03 10:15:00,63.43,63.59,63.26,63.28,52703.0,63.3174,63.4771,63.1477,63.1677,52703.0
2025-04-03 10:20:00,63.31,63.35,63.03,63.09,44617.0,63.1976,63.2376,62.9181,62.978,44617.0
2025-04-03 10:25:00,63.1,63.41,63.1,63.23,94116.0,62.988,63.2975,62.988,63.1178,94116.0
2025-04-03 10:30:00,63.22,63.39,63.08,63.11,51860.0,63.1078,63.2775,62.968,62.998,51860.0
2025-04-03 10:35:00,63.11,63.14,62.75,62.9,176739.0,62.998,63.0279,62.6386,62.7884,176739.0
2025-04-03 10:40:00,62.92,63.03,62.74,62.99,133322.0,62.8083,62.9181,62.6286,62.8782,133322.0
2025-04-03 10:45:00,63.0,63.02,62.77,62.89,152637.0,62.8882,62.9081,62.6586,62.7784,152637.0
2025-04-03 10:50:00,62.89,62.91,62.7,62.76,161047.0,62.7784,62.7983,62.5887,62.6486,161047.0
2025-04-03 10:55:00,62.75,62.81,62.53,62.57,110284.0,62.6386,62.6985,62.419,62.4589,110284.0
2025-04-03 11:00:00,62.55,62.69,62.36,62.47,140605.0,62.439,62.5787,62.2493,62.3591,140605.0
2025-04-03 11:05:00,62.47,62.47,62.18,62.35,126714.0,62.3591,62.3591,62.0696,62.2393,126714.0
2025-04-03 11:10:00,62.35,62.69,62.33,62.54,78222.0,62.2393,62.5787,62.2194,62.429,78222.0
2025-04-03 11:15:00,62.51,62.63,62.49,62.57,82252.0,62.3991,62.5188,62.3791,62.4589,82252.0
2025-04-03 11:20:00,62.55,62.69,62.42,62.56,55055.0,62.439,62.5787,62.3092,62.449,55055.0
2025-04-03 11:25:00,62.56,62.74,62.51,62.54,67330.0,62.449,62.6286,62.3991,62.429,67330.0
2025-04-03 11:30:00,62.54,62.87,62.53,62.83,50859.0,62.429,62.7584,62.419,62.7185,50859.0
2025-04-03 11:35:00,62.88,63.03,62.71,62.99,23234.0,62.7684,62.9181,62.5987,62.8782,23234.0
2025-04-03 11:40:00,62.99,63.14,62.98,63.09,34722.0,62.8782,63.0279,62.8682,62.978,34722.0
2025-04-03 11:45:00,63.07,63.15,62.88,63.1,98625.0,62.9581,63.0379,62.7684,62.988,98625.0
2025-04-03 11:50:00,63.11,63.16,62.94,63.16,60415.0,62.998,63.0479,62.8283,63.0479,60415.0
2025-04-03 11:55:00,63.17,63.37,63.15,63.26,30359.0,63.0579,63.2575,63.0379,63.1477,30359.0
2025-04-03 12:00:00,63.23,63.61,63.23,63.47,71420.0,63.1178,63.4971,63.1178,63.3573,71420.0
2025-04-03 12:05:00,63.49,63.58,63.31,63.33,52158.0,63.3773,63.4672,63.1976,63.2176,52158.0
2025-04-03 12:10:00,63.34,63.69,63.27,63.58,50769.0,63.2276,63.577,63.1577,63.4672,50769.0
2025-04-03 12:15:00,63.58,63.72,63.53,63.7,41007.0,63.4672,63.6069,63.4172,63.5869,41007.0
2025-04-03 12:20:00,63.7,63.74,63.6,63.67,33979.0,63.5869,63.6269,63.4871,63.557,33979.0
2025-04-03 12:25:00,63.7,63.76,63.5,63.72,40417.0,63.5869,63.6468,63.3873,63.6069,40417.0
2025-04-03 12:30:00,63.73,63.77,63.35,63.36,20549.0,63.6169,63.6568,63.2376,63.2475,20549.0
2025-04-03 12:35:00,63.34,63.39,63.29,63.37,21099.0,63.2276,63.2775,63.1777,63.2575,21099.0
2025-04-03 12:40:00,63.35,63.59,63.34,63.44,17890.0,63.2376,63.4771,63.2276,63.3274,17890.0
2025-04-03 12:45:00,63.43,63.55,63.32,63.55,26325.0,63.3174,63.4372,63.2076,63.4372,26325.0
2025-04-03 12:50:00,63.51,63.51,63.13,63.15,24395.0,63.3973,63.3973,63.018,63.0379,24395.0
2025-04-03 12:55:00,63.15,63.26,63.11,63.23,35321.0,63.0379,63.1477,62.998,63.1178,35321.0
2025-04-03 13:00:00,63.22,63.45,63.22,63.26,74159.0,63.1078,63.3374,63.1078,63.1477,74159.0
2025-04-03 13:05:00,63.28,63.47,63.26,63.29,12849.0,63.1677,63.3573,63.1477,63.1777,12849.0
2025-04-03 13:10:00,63.28,63.37,63.23,63.33,30684.0,63.1677,63.2575,63.1178,63.2176,30684.0
2025-04-03 13:15:00,63.32,63.34,63.2,63.26,41448.0,63.2076,63.2276,63.0878,63.1477,41448.0
2025-04-03 13:20:00,63.27,63.31,63.06,63.15,33943.0,63.1577,63.1976,62.9481,63.0379,33943.0
2025-04-03 13:25:00,63.18,63.2,63.1,63.16,22841.0,63.0679,63.0878,62.988,63.0479,22841.0
2025-04-03 13:30:00,63.16,63.24,63.09,63.24,24991.0,63.0479,63.1278,62.978,63.1278,24991.0
2025-04-03 13:35:00,63.25,63.36,63.24,63.28,27047.0,63.1377,63.2475,63.1278,63.1677,27047.0
2025-04-03 13:40:00,63.29,63.47,63.23,63.47,19626.0,63.1777,63.3573,63.1178,63.3573,19626.0
2025-04-03 13:45:00,63.44,63.46,63.28,63.3,25682.0,63.3274,63.3474,63.1677,63.1877,25682.0
2025-04-03 13:50:00,63.34,63.34,63.21,63.23,29483.0,63.2276,63.2276,63.0978,63.1178,29483.0
2025-04-03 13:55:00,63.22,63.26,63.08,63.13,50175.0,63.1078,63.1477,62.968,63.018,50175.0
2025-04-03 14:00:00,63.12,63.22,63.11,63.13,69420.0,63.008,63.1078,62.998,63.018,69420.0
2025-04-03 14:05:00,63.12,63.12,62.99,63.04,26337.0,63.008,63.008,62.8782,62.9281,26337.0
2025-04-03 14:10:00,63.04,63.05,62.88,62.89,62645.0,62.9281,62.9381,62.7684,62.7784,62645.0
2025-04-03 14:15:00,62.9,63.03,62.88,63.01,98129.0,62.7884,62.9181,62.7684,62.8982,98129.0
2025-04-03 14:20:00,63.02,63.16,62.98,63.02,27709.0,62.9081,63.0479,62.8682,62.9081,27709.0
2025-04-03 14:25:00,63.02,63.06,62.97,63.05,23480.0,62.9081,62.9481,62.8582,62.9381,23480.0
2025-04-03 14:30:00,63.05,63.19,62.95,63.04,63546.0,62.9381,63.0778,62.8383,62.9281,63546.0
2025-04-03 14:35:00,63.05,63.21,63.0,63.17,59540.0,62.9381,63.0978,62.8882,63.0579,59540.0
2025-04-03 14:40:00,63.17,63.41,63.17,63.39,102159.0,63.0579,63.2975,63.0579,63.2775,102159.0
2025-04-03 14:45:00,63.37,63.44,63.27,63.39,55743.0,63.2575,63.3274,63.1577,63.2775,55743.0
2025-04-03 14:50:00,63.38,63.52,63.36,63.4,46630.0,63.2675,63.4073,63.2475,63.2875,46630.0
2025-04-03 14:55:00,63.42,63.5,63.35,63.49,47194.0,63.3074,63.3873,63.2376,63.3773,47194.0
2025-04-03 15:00:00,63.48,63.48,63.25,63.29,44721.0,63.3673,63.3673,63.1377,63.1777,44721.0
2025-04-03 15:05:00,63.3,63.4,63.24,63.24,25206.0,63.1877,63.2875,63.1278,63.1278,25206.0
2025-04-03 15:10:00,63.24,63.29,63.15,63.18,60967.0,63.1278,63.1777,63.0379,63.0679,60967.0
2025-04-03 15:15:00,63.18,63.2,62.75,62.93,55476.0,63.0679,63.0878,62.6386,62.8183,55476.0
2025-04-03 15:20:00,62.94,62.98,62.73,62.84,65186.0,62.8283,62.8682,62.6187,62.7285,65186.0
2025-04-03 15:25:00,62.83,63.0,62.74,62.8,108250.0,62.7185,62.8882,62.6286,62.6885,108250.0
2025-04-03 15:30:00,62.79,62.83,62.47,62.58,105532.0,62.6786,62.7185,62.3591,62.4689,105532.0
2025-04-03 15:35:00,62.58,62.68,62.5,62.66,168671.0,62.4689,62.5688,62.3891,62.5488,168671.0
2025-04-03 15:40:00,62.66,62.91,62.62,62.9,162603.0,62.5488,62.7983,62.5089,62.7884,162603.0
2025-04-03 15:45:00,62.9,62.9,62.58,62.71,174347.0,62.7884,62.7884,62.4689,62.5987,174347.0
2025-04-03 15:50:00,62.69,62.98,62.54,62.97,311000.0,62.5787,62.8682,62.429,62.8582,311000.0
2025-04-03 15:55:00,62.96,62.96,62.6,62.68,859877.0,62.8483,62.8483,62.4889,62.5688,859877.0
2025-04-04 09:30:00,60.54,60.57,59.71,59.85,370088.0,60.4325,60.4625,59.604,59.7438,370088.0
2025-04-04 09:35:00,59.86,59.95,59.1,59.23,110853.0,59.7538,59.8436,58.9951,59.1249,110853.0
2025-04-04 09:40:00,59.16,59.16,58.76,58.83,173885.0,59.055,59.055,58.6557,58.7256,173885.0
2025-04-04 09:45:00,58.81,59.4,58.77,59.05,94257.0,58.7056,59.2946,58.6657,58.9452,94257.0
2025-04-04 09:50:00,59.1,59.36,58.84,59.06,233380.0,58.9951,59.2546,58.7356,58.9552,233380.0
2025-04-04 09:55:00,59.05,59.63,58.96,59.4,89165.0,58.9452,59.5242,58.8554,59.2946,89165.0
2025-04-04 10:00:00,59.37,59.42,59.18,59.19,96586.0,59.2646,59.3145,59.075,59.0849,96586.0
2025-04-04 10:05:00,59.14,59.21,58.23,58.23,191323.0,59.035,59.1049,58.1266,58.1266,191323.0
2025-04-04 10:10:00,58.23,58.36,57.97,58.34,120266.0,58.1266,58.2564,57.8671,58.2365,120266.0
2025-04-04 10:15:00,58.36,58.41,58.06,58.16,380358.0,58.2564,58.3063,57.957,58.0568,380358.0
2025-04-04 10:20:00,58.16,58.39,57.96,58.03,223964.0,58.0568,58.2864,57.8571,57.927,223964.0
2025-04-04 10:25:00,58.04,58.23,57.93,57.97,232763.0,57.937,58.1266,57.8272,57.8671,232763.0
2025-04-04 10:30:00,57.97,58.21,57.88,57.91,123599.0,57.8671,58.1067,57.7773,57.8072,123599.0
2025-04-04 10:35:00,57.93,58.1,57.78,58.09,148091.0,57.8272,57.9969,57.6774,57.9869,148091.0
2025-04-04 10:40:00,58.04,58.14,57.79,57.97,73989.0,57.937,58.0368,57.6874,57.8671,73989.0
2025-04-04 10:45:00,57.94,57.96,57.29,57.29,72162.0,57.8372,57.8571,57.1883,57.1883,72162.0
2025-04-04 10:50:00,57.29,58.03,57.12,57.95,154909.0,57.1883,57.927,57.0186,57.8471,154909.0
2025-04-04 10:55:00,57.94,58.42,57.81,58.3,78217.0,57.8372,58.3163,57.7074,58.1965,78217.0
2025-04-04 11:00:00,58.25,59.19,58.19,59.15,294184.0,58.1466,59.0849,58.0867,59.045,294184.0
2025-04-04 11:05:00,59.2,59.21,58.8,59.07,192722.0,59.0949,59.1049,58.6956,58.9652,192722.0
2025-04-04 11:10:00,59.06,59.68,58.95,59.56,120748.0,58.9552,59.5741,58.8454,59.4543,120748.0
2025-04-04 11:15:00,59.55,60.05,59.52,59.69,111583.0,59.4443,59.9434,59.4144,59.5841,111583.0
2025-04-04 11:20:00,59.71,60.11,59.64,60.1,133501.0,59.604,60.0033,59.5341,59.9933,133501.0
2025-04-04 11:25:00,60.08,60.08,59.08,59.1,97660.0,59.9734,59.9734,58.9751,58.9951,97660.0
2025-04-04 11:30:00,59.1,59.2,58.75,58.77,119318.0,58.9951,59.0949,58.6457,58.6657,119318.0
2025-04-04 11:35:00,58.77,58.87,58.46,58.77,105076.0,58.6657,58.7655,58.3562,58.6657,105076.0
2025-04-04 11:40:00,58.77,59.05,58.73,58.95,107134.0,58.6657,58.9452,58.6258,58.8454,107134.0
2025-04-04 11:45:00,58.93,59.44,58.83,59.38,66002.0,58.8254,59.3345,58.7256,59.2746,66002.0
2025-04-04 11:50:00,59.38,59.65,59.24,59.38,288595.0,59.2746,59.5441,59.1349,59.2746,288595.0
2025-04-04 11:55:00,59.4,59.52,59.16,59.16,116544.0,59.2946,59.4144,59.055,59.055,116544.0
2025-04-04 12:00:00,59.2,59.41,59.16,59.23,70283.0,59.0949,59.3046,59.055,59.1249,70283.0
2025-04-04 12:05:00,59.23,59.54,59.21,59.3,91333.0,59.1249,59.4343,59.1049,59.1948,91333.0
2025-04-04 12:10:00,59.3,59.6,59.25,59.52,36970.0,59.1948,59.4942,59.1448,59.4144,36970.0
2025-04-04 12:15:00,59.54,59.58,59.01,59.05,36176.0,59.4343,59.4743,58.9053,58.9452,36176.0
2025-04-04 12:20:00,59.07,59.21,59.02,59.08,73435.0,58.9652,59.1049,58.9152,58.9751,73435.0
2025-04-04 12:25:00,59.09,59.2,58.94,59.14,64529.0,58.9851,59.0949,58.8354,59.035,64529.0
2025-04-04 12:30:00,59.14,59.18,59.01,59.01,84834.0,59.035,59.075,58.9053,58.9053,84834.0
2025-04-04 12:35:00,59.01,59.48,58.97,59.4,111729.0,58.9053,59.3744,58.8653,59.2946,111729.0
2025-04-04 12:40:00,59.41,59.48,59.15,59.16,38877.0,59.3046,59.3744,59.045,59.055,38877.0
2025-04-04 12:45:00,59.13,59.18,58.97,58.98,91446.0,59.0251,59.075,58.8653,58.8753,91446.0
2025-04-04 12:50:00,58.98,59.13,58.86,59.02,148682.0,58.8753,59.0251,58.7555,58.9152,148682.0
2025-04-04 12:55:00,59.0,59.3,58.94,59.18,157344.0,58.8953,59.1948,58.8354,59.075,157344.0
2025-04-04 13:00:00,59.18,59.46,59.14,59.2,159608.0,59.075,59.3545,59.035,59.0949,159608.0
2025-04-04 13:05:00,59.19,59.28,59.03,59.12,85795.0,59.0849,59.1748,58.9252,59.0151,85795.0
2025-04-04 13:10:00,59.12,59.12,58.85,58.9,141010.0,59.0151,59.0151,58.7455,58.7955,141010.0
2025-04-04 13:15:00,58.89,58.91,58.64,58.85,98251.0,58.7855,58.8054,58.5359,58.7455,98251.0
2025-04-04 13:20:00,58.84,59.13,58.83,59.1,34850.0,58.7356,59.0251,58.7256,58.9951,34850.0
2025-04-04 13:25:00,59.12,59.33,59.11,59.22,50291.0,59.0151,59.2247,59.0051,59.1149,50291.0
2025-04-04 13:30:00,59.22,59.33,59.05,59.23,157552.0,59.1149,59.2247,58.9452,59.1249,157552.0
2025-04-04 13:35:00,59.24,59.53,59.22,59.43,134532.0,59.1349,59.4243,59.1149,59.3245,134532.0
2025-04-04 13:40:00,59.43,59.73,59.39,59.51,70689.0,59.3245,59.624,59.2846,59.4044,70689.0
2025-04-04 13:45:00,59.54,59.87,59.43,59.87,100286.0,59.4343,59.7637,59.3245,59.7637,100286.0
2025-04-04 13:50:00,59.88,59.88,59.64,59.73,95970.0,59.7737,59.7737,59.5341,59.624,95970.0
2025-04-04 13:55:00,59.75,60.01,59.52,60.01,132887.0,59.644,59.9035,59.4144,59.9035,132887.0
2025-04-04 14:00:00,60.03,60.2,59.85,59.88,58082.0,59.9235,60.0932,59.7438,59.7737,58082.0
2025-04-04 14:05:00,59.89,59.94,59.54,59.62,82279.0,59.7837,59.8336,59.4343,59.5142,82279.0
2025-04-04 14:10:00,59.62,59.62,59.39,59.41,50000.0,59.5142,59.5142,59.2846,59.3046,50000.0
2025-04-04 14:15:00,59.38,59.4,59.12,59.16,49310.0,59.2746,59.2946,59.0151,59.055,49310.0
2025-04-04 14:20:00,59.15,59.25,59.1,59.1,62333.0,59.045,59.1448,58.9951,58.9951,62333.0
2025-04-04 14:25:00,59.11,59.13,58.93,59.11,90720.0,59.0051,59.0251,58.8254,59.0051,90720.0
2025-04-04 14:30:00,59.1,59.17,58.95,58.96,147140.0,58.9951,59.065,58.8454,58.8554,147140.0
2025-04-04 14:35:00,58.96,59.06,58.72,58.81,71926.0,58.8554,58.9552,58.6158,58.7056,71926.0
2025-04-04 14:40:00,58.8,58.83,58.5,58.54,115988.0,58.6956,58.7256,58.3962,58.4361,115988.0
2025-04-04 14:45:00,58.55,58.94,58.53,58.94,138631.0,58.4461,58.8354,58.4261,58.8354,138631.0
2025-04-04 14:50:00,58.95,59.01,58.79,58.96,117835.0,58.8454,58.9053,58.6857,58.8554,117835.0
2025-04-04 14:55:00,58.96,59.03,58.76,58.9,118793.0,58.8554,58.9252,58.6557,58.7955,118793.0
2025-04-04 15:00:00,58.89,59.02,58.8,58.96,158304.0,58.7855,58.9152,58.6956,58.8554,158304.0
2025-04-04 15:05:00,58.93,59.09,58.83,59.04,97856.0,58.8254,58.9851,58.7256,58.9352,97856.0
2025-04-04 15:10:00,59.02,59.53,58.98,59.47,84589.0,58.9152,59.4243,58.8753,59.3644,84589.0
2025-04-04 15:15:00,59.47,59.47,59.01,59.13,165282.0,59.3644,59.3644,58.9053,59.0251,165282.0
2025-04-04 15:20:00,59.13,59.65,59.11,59.57,265415.0,59.0251,59.5441,59.0051,59.4643,265415.0
2025-04-04 15:25:00,59.58,59.8,59.54,59.57,119970.0,59.4743,59.6939,59.4343,59.4643,119970.0
2025-04-04 15:30:00,59.58,60.04,59.48,60.01,96982.0,59.4743,59.9334,59.3744,59.9035,96982.0
2025-04-04 15:35:00,60.0,60.14,59.73,59.86,85747.0,59.8935,60.0333,59.624,59.7538,85747.0
2025-04-04 15:40:00,59.9,60.04,59.79,60.03,164526.0,59.7937,59.9334,59.6839,59.9235,164526.0
2025-04-04 15:45:00,60.03,60.19,59.72,59.72,152787.0,59.9235,60.0832,59.614,59.614,152787.0
2025-04-04 15:50:00,59.71,59.71,59.31,59.41,249112.0,59.604,59.604,59.2047,59.3046,249112.0
2025-04-04 15:55:00,59.39,59.42,59.06,59.08,647930.0,59.2846,59.3145,58.9552,58.9751,647930.0
2025-04-07 09:30:00,57.5,58.48,56.45,58.03,385768.0,57.3979,58.3762,56.3498,57.927,385768.0
2025-04-07 09:35:00,58.05,58.19,57.26,57.93,126419.0,57.947,58.0867,57.1584,57.8272,126419.0
2025-04-07 09:40:00,58.1,58.12,57.23,57.49,273818.0,57.9969,58.0168,57.1284,57.388,273818.0
2025-04-07 09:45:00,57.51,58.33,57.28,58.21,229978.0,57.4079,58.2265,57.1783,58.1067,229978.0
2025-04-07 09:50:00,58.21,59.11,58.17,59.04,68947.0,58.1067,59.0051,58.0668,58.9352,68947.0
2025-04-07 09:55:00,59.01,59.76,58.95,59.64,162744.0,58.9053,59.6539,58.8454,59.5341,162744.0
2025-04-07 10:00:00,59.64,60.07,59.36,59.63,114279.0,59.5341,59.9634,59.2546,59.5242,114279.0
2025-04-07 10:05:00,59.63,60.02,59.56,59.66,222271.0,59.5242,59.9135,59.4543,59.5541,222271.0
2025-04-07 10:10:00,59.63,62.75,59.6,62.24,207243.0,59.5242,62.6386,59.4942,62.1295,207243.0
2025-04-07 10:15:00,62.24,63.18,61.99,62.09,195550.0,62.1295,63.0679,61.88,61.9798,195550.0
2025-04-07 10:20:00,62.07,62.07,59.65,59.75,258987.0,61.9598,61.9598,59.5441,59.644,258987.0
2025-04-07 10:25:00,59.72,60.35,59.11,59.36,151122.0,59.614,60.2429,59.0051,59.2546,151122.0
2025-04-07 10:30:00,59.32,60.26,59.13,59.34,97601.0,59.2147,60.153,59.0251,59.2347,97601.0
2025-04-07 10:35:00,59.3,59.51,58.39,58.43,125660.0,59.1948,59.4044,58.2864,58.3263,125660.0
2025-04-07 10:40:00,58.42,59.45,58.38,59.41,93254.0,58.3163,59.3445,58.2764,59.3046,93254.0
2025-04-07 10:45:00,59.41,59.64,59.14,59.53,74813.0,59.3046,59.5341,59.035,59.4243,74813.0
2025-04-07 10:50:00,59.57,60.83,59.53,60.76,59876.0,59.4643,60.722,59.4243,60.6522,59876.0
2025-04-07 10:55:00,60.76,60.79,60.28,60.62,71672.0,60.6522,60.6821,60.173,60.5124,71672.0
2025-04-07 11:00:00,60.62,61.34,60.39,61.11,124164.0,60.5124,61.2311,60.2828,61.0015,124164.0
2025-04-07 11:05:00,61.08,61.11,60.19,60.24,70816.0,60.9716,61.0015,60.0832,60.1331,70816.0
2025-04-07 11:10:00,60.21,60.57,59.25,59.31,125764.0,60.1031,60.4625,59.1448,59.2047,125764.0
2025-04-07 11:15:00,59.34,59.71,58.95,59.5,234558.0,59.2347,59.604,58.8454,59.3944,234558.0
2025-04-07 11:20:00,59.5,59.81,58.85,58.94,64103.0,59.3944,59.7038,58.7455,58.8354,64103.0
2025-04-07 11:25:00,58.94,59.21,58.82,59.08,117292.0,58.8354,59.1049,58.7156,58.9751,117292.0
2025-04-07 11:30:00,59.12,59.58,59.05,59.41,70329.0,59.0151,59.4743,58.9452,59.3046,70329.0
2025-04-07 11:35:00,59.44,60.13,59.44,59.83,72746.0,59.3345,60.0233,59.3345,59.7238,72746.0
2025-04-07 11:40:00,59.83,60.57,59.73,60.49,66617.0,59.7238,60.4625,59.624,60.3826,66617.0
2025-04-07 11:45:00,60.42,60.5,60.08,60.35,67713.0,60.3128,60.3926,59.9734,60.2429,67713.0
2025-04-07 11:50:00,60.34,60.55,59.82,59.88,122682.0,60.2329,60.4425,59.7138,59.7737,122682.0
2025-04-07 11:55:00,59.88,60.13,59.76,59.86,88233.0,59.7737,60.0233,59.6539,59.7538,88233.0
2025-04-07 12:00:00,59.82,59.86,59.54,59.59,107163.0,59.7138,59.7538,59.4343,59.4842,107163.0
2025-04-07 12:05:00,59.61,59.61,59.21,59.29,71588.0,59.5042,59.5042,59.1049,59.1848,71588.0
2025-04-07 12:10:00,59.29,59.66,59.09,59.43,121868.0,59.1848,59.5541,58.9851,59.3245,121868.0
2025-04-07 12:15:00,59.39,59.59,59.24,59.57,45057.0,59.2846,59.4842,59.1349,59.4643,45057.0
2025-04-07 12:20:00,59.55,59.66,59.16,59.55,47400.0,59.4443,59.5541,59.055,59.4443,47400.0
2025-04-07 12:25:00,59.59,60.09,59.59,59.93,58311.0,59.4842,59.9833,59.4842,59.8236,58311.0
2025-04-07 12:30:00,59.94,60.27,59.83,60.26,32884.0,59.8336,60.163,59.7238,60.153,32884.0
2025-04-07 12:35:00,60.25,60.26,59.94,59.98,226952.0,60.1431,60.153,59.8336,59.8735,226952.0
2025-04-07 12:40:00,59.98,60.1,59.64,59.74,37700.0,59.8735,59.9933,59.5341,59.634,37700.0
2025-04-07 12:45:00,59.72,59.72,59.39,59.52,39959.0,59.614,59.614,59.2846,59.4144,39959.0
2025-04-07 12:50:00,59.53,59.8,59.38,59.8,56752.0,59.4243,59.6939,59.2746,59.6939,56752.0
2025-04-07 12:55:00,59.8,59.83,59.49,59.64,72796.0,59.6939,59.7238,59.3844,59.5341,72796.0
2025-04-07 13:00:00,59.63,60.94,59.62,59.92,129464.0,59.5242,60.8318,59.5142,59.8137,129464.0
2025-04-07 13:05:00,59.89,60.03,59.73,59.91,54692.0,59.7837,59.9235,59.624,59.8037,54692.0
2025-04-07 13:10:00,59.9,60.58,59.71,60.53,67713.0,59.7937,60.4725,59.604,60.4226,67713.0
2025-04-07 13:15:00,60.5,61.11,60.4,61.0,95121.0,60.3926,61.0015,60.2928,60.8917,95121.0
2025-04-07 13:20:00,61.0,61.06,60.72,60.9,73316.0,60.8917,60.9516,60.6122,60.7919,73316.0
2025-04-07 13:25:00,60.9,61.29,60.77,61.27,63737.0,60.7919,61.1812,60.6621,61.1613,63737.0
2025-04-07 13:30:00,61.26,61.29,60.76,61.06,71345.0,61.1513,61.1812,60.6522,60.9516,71345.0
2025-04-07 13:35:00,61.06,61.38,60.92,61.36,62107.0,60.9516,61.2711,60.8119,61.2511,62107.0
2025-04-07 13:40:00,61.38,61.63,61.07,61.6,58258.0,61.2711,61.5206,60.9616,61.4907,58258.0
2025-04-07 13:45:00,61.59,61.96,61.26,61.55,82334.0,61.4807,61.85,61.1513,61.4408,82334.0
2025-04-07 13:50:00,61.55,61.7,61.33,61.54,123086.0,61.4408,61.5905,61.2211,61.4308,123086.0
2025-04-07 13:55:00,61.54,61.62,61.27,61.52,65186.0,61.4308,61.5106,61.1613,61.4108,65186.0
2025-04-07 14:00:00,61.55,61.72,61.29,61.39,70576.0,61.4408,61.6105,61.1812,61.281,70576.0
2025-04-07 14:05:00,61.44,61.44,60.93,61.12,74515.0,61.331,61.331,60.8219,61.0115,74515.0
2025-04-07 14:10:00,61.12,61.46,60.82,61.04,70455.0,61.0115,61.3509,60.7121,60.9317,70455.0
2025-04-07 14:15:00,61.07,61.6,61.03,61.54,78275.0,60.9616,61.4907,60.9217,61.4308,78275.0
2025-04-07 14:20:00,61.5,61.63,61.26,61.48,74682.0,61.3908,61.5206,61.1513,61.3709,74682.0
2025-04-07 14:25:00,61.48,61.52,60.69,60.73,57074.0,61.3709,61.4108,60.5823,60.6222,57074.0
2025-04-07 14:30:00,60.71,60.99,60.71,60.94,63165.0,60.6022,60.8818,60.6022,60.8318,63165.0
2025-04-07 14:35:00,60.95,61.26,60.88,61.17,52511.0,60.8418,61.1513,60.7719,61.0614,52511.0
2025-04-07 14:40:00,61.11,61.27,60.93,60.95,61636.0,61.0015,61.1613,60.8219,60.8418,61636.0
2025-04-07 14:45:00,60.94,61.09,60.71,60.86,56098.0,60.8318,60.9816,60.6022,60.752,56098.0
2025-04-07 14:50:00,60.83,60.86,60.33,60.37,53290.0,60.722,60.752,60.2229,60.2629,53290.0
2025-04-07 14:55:00,60.38,60.46,60.21,60.27,76167.0,60.2728,60.3527,60.1031,60.163,76167.0
2025-04-07 15:00:00,60.27,60.8,60.26,60.44,113027.0,60.163,60.6921,60.153,60.3327,113027.0
2025-04-07 15:05:00,60.44,60.53,60.22,60.28,108084.0,60.3327,60.4226,60.1131,60.173,108084.0
2025-04-07 15:10:00,60.29,60.4,60.18,60.22,106895.0,60.183,60.2928,60.0732,60.1131,106895.0
2025-04-07 15:15:00,60.22,60.69,59.98,60.6,100489.0,60.1131,60.5823,59.8735,60.4924,100489.0
2025-04-07 15:20:00,60.6,60.73,60.38,60.42,156298.0,60.4924,60.6222,60.2728,60.3128,156298.0
2025-04-07 15:25:00,60.46,60.57,60.13,60.18,90333.0,60.3527,60.4625,60.0233,60.0732,90333.0
2025-04-07 15:30:00,60.18,61.21,60.15,60.98,122174.0,60.0732,61.1014,60.0432,60.8718,122174.0
2025-04-07 15:35:00,61.0,61.27,60.85,60.89,179557.0,60.8917,61.1613,60.742,60.7819,179557.0
2025-04-07 15:40:00,60.91,60.95,60.22,60.26,131861.0,60.8019,60.8418,60.1131,60.153,131861.0
2025-04-07 15:45:00,60.24,60.54,60.24,60.46,183433.0,60.1331,60.4325,60.1331,60.3527,183433.0
2025-04-07 15:50:00,60.42,60.66,60.28,60.63,284912.0,60.3128,60.5523,60.173,60.5224,284912.0
2025-04-07 15:55:00,60.64,60.98,60.64,60.93,653423.0,60.5324,60.8718,60.5324,60.8219,653423.0
2025-04-08 09:30:00,63.18,63.72,63.01,63.45,251131.0,63.0679,63.6069,62.8982,63.3374,251131.0
2025-04-08 09:35:00,63.39,63.53,62.92,63.4,161930.0,63.2775,63.4172,62.8083,63.2875,161930.0
2025-04-08 09:40:00,63.4,63.89,63.27,63.71,133335.0,63.2875,63.7766,63.1577,63.5969,133335.0
2025-04-08 09:45:00,63.67,63.97,63.09,63.09,55162.0,63.557,63.8565,62.978,62.978,55162.0
2025-04-08 09:50:00,63.14,63.43,62.97,63.24,94221.0,63.0279,63.3174,62.8582,63.1278,94221.0
2025-04-08 09:55:00,63.2,63.49,63.18,63.38,71712.0,63.0878,63.3773,63.0679,63.2675,71712.0
2025-04-08 10:00:00,63.35,63.47,63.19,63.29,107687.0,63.2376,63.3573,63.0778,63.1777,107687.0
2025-04-08 10:05:00,63.32,63.45,63.08,63.33,66276.0,63.2076,63.3374,62.968,63.2176,66276.0
2025-04-08 10:10:00,63.33,63.41,63.04,63.32,45589.0,63.2176,63.2975,62.9281,63.2076,45589.0
2025-04-08 10:15:00,63.33,63.55,63.28,63.35,80120.0,63.2176,63.4372,63.1677,63.2376,80120.0
2025-04-08 10:20:00,63.36,63.51,63.24,63.26,52884.0,63.2475,63.3973,63.1278,63.1477,52884.0
2025-04-08 10:25:00,63.26,63.51,63.21,63.34,90021.0,63.1477,63.3973,63.0978,63.2276,90021.0
2025-04-08 10:30:00,63.36,63.45,63.1,63.32,65451.0,63.2475,63.3374,62.988,63.2076,65451.0
2025-04-08 10:35:00,63.32,63.47,63.15,63.44,82362.0,63.2076,63.3573,63.0379,63.3274,82362.0
2025-04-08 10:40:00,63.45,63.48,63.1,63.17,99347.0,63.3374,63.3673,62.988,63.0579,99347.0
2025-04-08 10:45:00,63.17,63.3,63.02,63.05,90801.0,63.0579,63.1877,62.9081,62.9381,90801.0
2025-04-08 10:50:00,63.04,63.12,62.75,62.75,57329.0,62.9281,63.008,62.6386,62.6386,57329.0
2025-04-08 10:55:00,62.75,62.85,62.66,62.7,150119.0,62.6386,62.7384,62.5488,62.5887,150119.0
2025-04-08 11:00:00,62.71,63.07,62.69,63.04,71567.0,62.5987,62.9581,62.5787,62.9281,71567.0
2025-04-08 11:05:00,63.03,63.03,62.61,62.84,104430.0,62.9181,62.9181,62.4989,62.7285,104430.0
2025-04-08 11:10:00,62.85,62.93,62.54,62.67,115135.0,62.7384,62.8183,62.429,62.5588,115135.0
2025-04-08 11:15:00,62.7,62.81,62.35,62.72,139944.0,62.5887,62.6985,62.2393,62.6087,139944.0
2025-04-08 11:20:00,62.72,62.91,62.5,62.54,84839.0,62.6087,62.7983,62.3891,62.429,84839.0
2025-04-08 11:25:00,62.54,62.72,62.42,62.43,64437.0,62.429,62.6087,62.3092,62.3192,64437.0
2025-04-08 11:30:00,62.43,62.63,62.37,62.61,36873.0,62.3192,62.5188,62.2593,62.4989,36873.0
2025-04-08 11:35:00,62.6,62.95,62.55,62.87,44587.0,62.4889,62.8383,62.439,62.7584,44587.0
2025-04-08 11:40:00,62.89,63.03,62.74,62.78,25899.0,62.7784,62.9181,62.6286,62.6686,25899.0
2025-04-08 11:45:00,62.8,62.9,62.45,62.5,37308.0,62.6885,62.7884,62.3392,62.3891,37308.0
2025-04-08 11:50:00,62.51,62.57,62.3,62.57,64602.0,62.3991,62.4589,62.1894,62.4589,64602.0
2025-04-08 11:55:00,62.53,62.79,62.51,62.74,25759.0,62.419,62.6786,62.3991,62.6286,25759.0
2025-04-08 12:00:00,62.74,62.78,62.59,62.72,33657.0,62.6286,62.6686,62.4789,62.6087,33657.0
2025-04-08 12:05:00,62.74,62.93,62.61,62.7,47956.0,62.6286,62.8183,62.4989,62.5887,47956.0
2025-04-08 12:10:00,62.7,62.86,62.55,62.55,24303.0,62.5887,62.7484,62.439,62.439,24303.0
2025-04-08 12:15:00,62.55,62.59,62.18,62.25,27849.0,62.439,62.4789,62.0696,62.1395,27849.0
2025-04-08 12:20:00,62.22,62.29,62.02,62.07,26591.0,62.1096,62.1794,61.9099,61.9598,26591.0
2025-04-08 12:25:00,62.08,62.26,61.96,62.24,25051.0,61.9698,62.1495,61.85,62.1295,25051.0
2025-04-08 12:30:00,62.28,62.38,61.83,62.07,89642.0,62.1695,62.2693,61.7203,61.9598,89642.0
2025-04-08 12:35:00,62.03,62.15,61.56,61.62,46490.0,61.9199,62.0397,61.4507,61.5106,46490.0
2025-04-08 12:40:00,61.65,61.7,61.37,61.55,103453.0,61.5406,61.5905,61.2611,61.4408,103453.0
2025-04-08 12:45:00,61.52,62.03,61.46,61.82,120984.0,61.4108,61.9199,61.3509,61.7103,120984.0
2025-04-08 12:50:00,61.85,61.87,61.47,61.56,201406.0,61.7402,61.7602,61.3609,61.4507,201406.0
2025-04-08 12:55:00,61.57,61.71,61.13,61.15,119135.0,61.4607,61.6005,61.0215,61.0415,119135.0
2025-04-08 13:00:00,61.15,61.25,60.97,61.23,78330.0,61.0415,61.1413,60.8618,61.1213,78330.0
2025-04-08 13:05:00,61.22,61.4,60.85,60.88,66630.0,61.1113,61.291,60.742,60.7719,66630.0
2025-04-08 13:10:00,60.92,61.06,60.6,60.92,81937.0,60.8119,60.9516,60.4924,60.8119,81937.0
2025-04-08 13:15:00,60.92,61.23,60.91,61.02,33243.0,60.8119,61.1213,60.8019,60.9117,33243.0
2025-04-08 13:20:00,60.97,61.05,60.7,60.89,27143.0,60.8618,60.9416,60.5923,60.7819,27143.0
2025-04-08 13:25:00,60.85,60.93,60.46,60.54,53778.0,60.742,60.8219,60.3527,60.4325,53778.0
2025-04-08 13:30:00,60.54,60.77,60.47,60.53,26763.0,60.4325,60.6621,60.3627,60.4226,26763.0
2025-04-08 13:35:00,60.53,61.38,60.5,61.16,137523.0,60.4226,61.2711,60.3926,61.0514,137523.0
2025-04-08 13:40:00,61.17,61.81,61.17,61.62,42308.0,61.0614,61.7003,61.0614,61.5106,42308.0
2025-04-08 13:45:00,61.62,61.63,61.17,61.23,29314.0,61.5106,61.5206,61.0614,61.1213,29314.0
2025-04-08 13:50:00,61.2,61.47,61.07,61.13,42846.0,61.0914,61.3609,60.9616,61.0215,42846.0
2025-04-08 13:55:00,61.1,61.35,61.1,61.33,19552.0,60.9916,61.2411,60.9916,61.2211,19552.0
2025-04-08 14:00:00,61.33,61.41,61.21,61.24,45491.0,61.2211,61.301,61.1014,61.1313,45491.0
2025-04-08 14:05:00,61.25,61.27,60.97,61.07,40669.0,61.1413,61.1613,60.8618,60.9616,40669.0
2025-04-08 14:10:00,61.07,61.14,60.92,60.98,106753.0,60.9616,61.0315,60.8119,60.8718,106753.0
2025-04-08 14:15:00,60.96,61.43,60.96,61.4,47027.0,60.8518,61.321,60.8518,61.291,47027.0
2025-04-08 14:20:00,61.37,61.42,61.12,61.21,27036.0,61.2611,61.311,61.0115,61.1014,27036.0
2025-04-08 14:25:00,61.18,61.18,60.78,60.79,26407.0,61.0714,61.0714,60.6721,60.6821,26407.0
2025-04-08 14:30:00,60.83,61.74,60.83,61.26,191940.0,60.722,61.6304,60.722,61.1513,191940.0
2025-04-08 14:35:00,61.26,61.26,60.9,61.01,47993.0,61.1513,61.1513,60.7919,60.9017,47993.0
2025-04-08 14:40:00,61.02,61.04,60.76,60.77,31480.0,60.9117,60.9317,60.6522,60.6621,31480.0
2025-04-08 14:45:00,60.8,61.25,60.8,60.93,67273.0,60.6921,61.1413,60.6921,60.8219,67273.0
2025-04-08 14:50:00,60.93,61.01,60.75,60.75,27880.0,60.8219,60.9017,60.6422,60.6422,27880.0
2025-04-08 14:55:00,60.75,60.79,60.47,60.47,47560.0,60.6422,60.6821,60.3627,60.3627,47560.0
2025-04-08 15:00:00,60.47,60.57,60.36,60.4,64101.0,60.3627,60.4625,60.2529,60.2928,64101.0
2025-04-08 15:05:00,60.4,60.47,60.1,60.12,63986.0,60.2928,60.3627,59.9933,60.0133,63986.0
2025-04-08 15:10:00,60.12,60.23,59.99,60.02,77610.0,60.0133,60.1231,59.8835,59.9135,77610.0
2025-04-08 15:15:00,60.02,60.07,59.58,59.67,57511.0,59.9135,59.9634,59.4743,59.5641,57511.0
2025-04-08 15:20:00,59.64,60.06,59.6,60.03,127837.0,59.5341,59.9534,59.4942,59.9235,127837.0
2025-04-08 15:25:00,60.03,60.32,60.02,60.13,101293.0,59.9235,60.2129,59.9135,60.0233,101293.0
2025-04-08 15:30:00,60.11,60.11,59.76,59.78,98293.0,60.0033,60.0033,59.6539,59.6739,98293.0
2025-04-08 15:35:00,59.75,59.75,59.21,59.25,150077.0,59.644,59.644,59.1049,59.1448,150077.0
2025-04-08 15:40:00,59.26,59.67,59.16,59.44,246406.0,59.1548,59.5641,59.055,59.3345,246406.0
2025-04-08 15:45:00,59.44,59.56,59.18,59.22,160130.0,59.3345,59.4543,59.075,59.1149,160130.0
2025-04-08 15:50:00,59.22,60.15,59.22,60.07,234748.0,59.1149,60.0432,59.1149,59.9634,234748.0
2025-04-08 15:55:00,60.06,60.31,59.88,60.12,750814.0,59.9534,60.203,59.7737,60.0133,750814.0
2025-04-09 09:30:00,59.79,60.6,59.55,60.25,147678.0,59.6839,60.4924,59.4443,60.1431,147678.0
2025-04-09 09:35:00,60.28,60.66,59.93,60.65,100802.0,60.173,60.5523,59.8236,60.5424,100802.0
2025-04-09 09:40:00,60.65,61.07,60.25,60.29,31900.0,60.5424,60.9616,60.1431,60.183,31900.0
2025-04-09 09:45:00,60.29,60.39,59.97,60.34,68382.0,60.183,60.2828,59.8636,60.2329,68382.0
2025-04-09 09:50:00,60.34,60.89,60.29,60.77,50913.0,60.2329,60.7819,60.183,60.6621,50913.0
2025-04-09 09:55:00,60.77,60.98,60.69,60.75,70460.0,60.6621,60.8718,60.5823,60.6422,70460.0
2025-04-09 10:00:00,60.76,61.29,60.73,61.05,51288.0,60.6522,61.1812,60.6222,60.9416,51288.0
2025-04-09 10:05:00,60.98,61.04,60.54,60.61,98249.0,60.8718,60.9317,60.4325,60.5024,98249.0
2025-04-09 10:10:00,60.61,61.04,60.54,60.55,57270.0,60.5024,60.9317,60.4325,60.4425,57270.0
2025-04-09 10:15:00,60.62,60.78,60.5,60.69,41302.0,60.5124,60.6721,60.3926,60.5823,41302.0
2025-04-09 10:20:00,60.68,60.96,60.47,60.82,121662.0,60.5723,60.8518,60.3627,60.7121,121662.0
2025-04-09 10:25:00,60.8,60.89,60.46,60.72,93606.0,60.6921,60.7819,60.3527,60.6122,93606.0
2025-04-09 10:30:00,60.73,60.98,60.57,60.83,31611.0,60.6222,60.8718,60.4625,60.722,31611.0
2025-04-09 10:35:00,60.87,60.89,60.32,60.36,60543.0,60.762,60.7819,60.2129,60.2529,60543.0
2025-04-09 10:40:00,60.36,60.37,59.94,59.96,100723.0,60.2529,60.2629,59.8336,59.8536,100723.0
2025-04-09 10:45:00,60.0,60.35,59.84,59.88,77051.0,59.8935,60.2429,59.7338,59.7737,77051.0
2025-04-09 10:50:00,59.9,59.92,59.36,59.48,30710.0,59.7937,59.8137,59.2546,59.3744,30710.0
2025-04-09 10:55:00,59.5,59.62,59.19,59.22,69911.0,59.3944,59.5142,59.0849,59.1149,69911.0
2025-04-09 11:00:00,59.17,59.49,59.16,59.48,51343.0,59.065,59.3844,59.055,59.3744,51343.0
2025-04-09 11:05:00,59.48,59.89,59.43,59.67,45354.0,59.3744,59.7837,59.3245,59.5641,45354.0
2025-04-09 11:10:00,59.68,59.77,59.54,59.65,24451.0,59.5741,59.6639,59.4343,59.5441,24451.0
2025-04-09 11:15:00,59.64,59.98,59.62,59.88,79641.0,59.5341,59.8735,59.5142,59.7737,79641.0
2025-04-09 11:20:00,59.88,60.06,59.86,60.04,91578.0,59.7737,59.9534,59.7538,59.9334,91578.0
2025-04-09 11:25:00,60.02,60.09,59.79,59.81,84397.0,59.9135,59.9833,59.6839,59.7038,84397.0
2025-04-09 11:30:00,59.84,59.97,59.52,59.6,61967.0,59.7338,59.8636,59.4144,59.4942,61967.0
2025-04-09 11:35:00,59.6,59.74,59.4,59.43,40502.0,59.4942,59.634,59.2946,59.3245,40502.0
2025-04-09 11:40:00,59.43,59.49,59.35,59.42,41222.0,59.3245,59.3844,59.2447,59.3145,41222.0
2025-04-09 11:45:00,59.43,59.97,59.42,59.8,55372.0,59.3245,59.8636,59.3145,59.6939,55372.0
2025-04-09 11:50:00,59.82,59.9,59.66,59.69,30172.0,59.7138,59.7937,59.5541,59.5841,30172.0
2025-04-09 11:55:00,59.71,59.77,59.49,59.62,45253.0,59.604,59.6639,59.3844,59.5142,45253.0
2025-04-09 12:00:00,59.62,59.74,59.43,59.63,49998.0,59.5142,59.634,59.3245,59.5242,49998.0
2025-04-09 12:05:00,59.65,59.83,59.6,59.78,34795.0,59.5441,59.7238,59.4942,59.6739,34795.0
2025-04-09 12:10:00,59.78,60.22,59.7,60.2,50071.0,59.6739,60.1131,59.594,60.0932,50071.0
2025-04-09 12:15:00,60.2,60.26,59.97,60.05,81677.0,60.0932,60.153,59.8636,59.9434,81677.0
2025-04-09 12:20:00,60.05,60.05,59.81,59.81,45299.0,59.9434,59.9434,59.7038,59.7038,45299.0
2025-04-09 12:25:00,59.79,60.01,59.75,59.8,44620.0,59.6839,59.9035,59.644,59.6939,44620.0
2025-04-09 12:30:00,59.8,59.96,59.7,59.95,35043.0,59.6939,59.8536,59.594,59.8436,35043.0
2025-04-09 12:35:00,59.97,60.06,59.85,59.99,20127.0,59.8636,59.9534,59.7438,59.8835,20127.0
2025-04-09 12:40:00,59.98,60.0,59.8,59.9,17483.0,59.8735,59.8935,59.6939,59.7937,17483.0
2025-04-09 12:45:00,59.92,60.02,59.8,60.0,29246.0,59.8137,59.9135,59.6939,59.8935,29246.0
2025-04-09 12:50:00,60.03,60.17,59.89,60.17,62462.0,59.9235,60.0632,59.7837,60.0632,62462.0
2025-04-09 12:55:00,60.14,60.22,60.0,60.0,48082.0,60.0333,60.1131,59.8935,59.8935,48082.0
2025-04-09 13:00:00,59.98,60.74,59.98,60.74,76706.0,59.8735,60.6322,59.8735,60.6322,76706.0
2025-04-09 13:05:00,60.71,60.73,60.09,60.1,59176.0,60.6022,60.6222,59.9833,59.9933,59176.0
2025-04-09 13:10:00,60.13,60.2,59.99,60.2,26960.0,60.0233,60.0932,59.8835,60.0932,26960.0
2025-04-09 13:15:00,60.24,61.73,59.54,61.53,177348.0,60.1331,61.6204,59.4343,61.4208,177348.0
2025-04-09 13:20:00,61.48,63.52,61.08,63.52,276004.0,61.3709,63.4073,60.9716,63.4073,276004.0
2025-04-09 13:25:00,63.43,65.13,63.43,63.52,149876.0,63.3174,65.0144,63.3174,63.4073,149876.0
2025-04-09 13:30:00,63.52,65.01,63.39,64.91,97123.0,63.4073,64.8946,63.2775,64.7948,97123.0
2025-04-09 13:35:00,64.91,65.58,64.38,64.45,131502.0,64.7948,65.4636,64.2657,64.3356,131502.0
2025-04-09 13:40:00,64.45,64.74,63.93,64.11,95550.0,64.3356,64.6251,63.8165,63.9962,95550.0
2025-04-09 13:45:00,64.04,65.37,64.04,65.1,48593.0,63.9263,65.254,63.9263,64.9845,48593.0
2025-04-09 13:50:00,65.1,65.22,64.67,65.13,74129.0,64.9845,65.1042,64.5552,65.0144,74129.0
2025-04-09 13:55:00,65.07,65.68,64.7,65.58,103168.0,64.9545,65.5634,64.5852,65.4636,103168.0
2025-04-09 14:00:00,65.64,66.21,65.64,65.89,106483.0,65.5235,66.0925,65.5235,65.7731,106483.0
2025-04-09 14:05:00,66.0,66.02,64.97,65.55,79680.0,65.8829,65.9028,64.8547,65.4337,79680.0
2025-04-09 14:10:00,65.55,66.16,65.47,65.8,49309.0,65.4337,66.0426,65.3538,65.6832,49309.0
2025-04-09 14:15:00,65.8,66.44,65.61,65.98,153136.0,65.6832,66.3221,65.4936,65.8629,153136.0
2025-04-09 14:20:00,65.98,66.53,65.75,66.39,97665.0,65.8629,66.4119,65.6333,66.2722,97665.0
2025-04-09 14:25:00,66.4,66.95,66.25,66.72,62387.0,66.2821,66.8312,66.1324,66.6016,62387.0
2025-04-09 14:30:00,66.63,67.06,66.19,66.47,104791.0,66.5117,66.941,66.0725,66.352,104791.0
2025-04-09 14:35:00,66.47,66.88,66.35,66.81,84406.0,66.352,66.7613,66.2322,66.6914,84406.0
2025-04-09 14:40:00,66.81,66.86,65.76,65.89,83189.0,66.6914,66.7413,65.6433,65.7731,83189.0
2025-04-09 14:45:00,65.87,66.11,65.5,65.91,99272.0,65.7531,65.9927,65.3837,65.793,99272.0
2025-04-09 14:50:00,65.91,66.26,65.58,65.72,56443.0,65.793,66.1424,65.4636,65.6034,56443.0
2025-04-09 14:55:00,65.72,65.86,65.15,65.25,105467.0,65.6034,65.7431,65.0344,65.1342,105467.0
2025-04-09 15:00:00,65.26,65.83,65.02,65.83,84607.0,65.1442,65.7132,64.9046,65.7132,84607.0
2025-04-09 15:05:00,65.83,65.98,65.44,65.84,81096.0,65.7132,65.8629,65.3239,65.7231,81096.0
2025-04-09 15:10:00,65.86,66.19,65.78,66.17,89161.0,65.7431,66.0725,65.6632,66.0526,89161.0
2025-04-09 15:15:00,66.17,66.19,65.8,66.15,87286.0,66.0526,66.0725,65.6832,66.0326,87286.0
2025-04-09 15:20:00,66.15,66.36,66.04,66.12,97067.0,66.0326,66.2422,65.9228,66.0026,97067.0
2025-04-09 15:25:00,66.11,66.38,65.99,66.13,108556.0,65.9927,66.2622,65.8729,66.0126,108556.0
2025-04-09 15:30:00,66.15,66.62,66.08,66.42,138315.0,66.0326,66.5018,65.9627,66.3021,138315.0
2025-04-09 15:35:00,66.4,66.53,66.01,66.38,153795.0,66.2821,66.4119,65.8928,66.2622,153795.0
2025-04-09 15:40:00,66.38,66.55,66.3,66.51,162142.0,66.2622,66.4319,66.1823,66.392,162142.0
2025-04-09 15:45:00,66.51,66.61,66.2,66.36,169132.0,66.392,66.4918,66.0825,66.2422,169132.0
2025-04-09 15:50:00,66.36,66.83,66.33,66.43,304382.0,66.2422,66.7114,66.2123,66.3121,304382.0
2025-04-09 15:55:00,66.44,66.62,66.16,66.2,750703.0,66.3221,66.5018,66.0426,66.0825,750703.0
2025-04-10 09:30:00,64.13,64.24,63.41,63.98,179840.0,64.0162,64.126,63.2975,63.8664,179840.0
2025-04-10 09:35:00,63.98,64.18,63.64,63.83,76159.0,63.8664,64.0661,63.527,63.7167,76159.0
2025-04-10 09:40:00,63.85,63.85,63.36,63.48,56708.0,63.7367,63.7367,63.2475,63.3673,56708.0
2025-04-10 09:45:00,63.44,63.96,63.4,63.8,170888.0,63.3274,63.8465,63.2875,63.6868,170888.0
2025-04-10 09:50:00,63.81,63.98,63.46,63.6,97374.0,63.6967,63.8664,63.3474,63.4871,97374.0
2025-04-10 09:55:00,63.6,63.86,63.47,63.48,71098.0,63.4871,63.7467,63.3573,63.3673,71098.0
2025-04-10 10:00:00,63.48,63.73,63.22,63.61,52500.0,63.3673,63.6169,63.1078,63.4971,52500.0
2025-04-10 10:05:00,63.61,63.86,63.38,63.71,71776.0,63.4971,63.7467,63.2675,63.5969,71776.0
2025-04-10 10:10:00,63.67,63.67,63.25,63.62,73180.0,63.557,63.557,63.1377,63.5071,73180.0
2025-04-10 10:15:00,63.62,63.94,63.57,63.93,94967.0,63.5071,63.8265,63.4572,63.8165,94967.0
2025-04-10 10:20:00,63.93,64.54,63.89,64.48,34930.0,63.8165,64.4255,63.7766,64.3656,34930.0
2025-04-10 10:25:00,64.54,64.71,64.37,64.38,64406.0,64.4255,64.5951,64.2558,64.2657,64406.0
2025-04-10 10:30:00,64.4,64.93,64.39,64.89,41536.0,64.2857,64.8148,64.2757,64.7748,41536.0
2025-04-10 10:35:00,64.89,65.09,64.81,65.05,58366.0,64.7748,64.9745,64.695,64.9345,58366.0
2025-04-10 10:40:00,65.05,65.34,64.94,65.0,83417.0,64.9345,65.224,64.8247,64.8846,83417.0
2025-04-10 10:45:00,64.97,65.01,64.62,64.74,70043.0,64.8547,64.8946,64.5053,64.6251,70043.0
2025-04-10 10:50:00,64.73,64.8,64.56,64.73,47618.0,64.6151,64.685,64.4454,64.6151,47618.0
2025-04-10 10:55:00,64.73,64.8,64.22,64.24,50962.0,64.6151,64.685,64.106,64.126,50962.0
2025-04-10 11:00:00,64.24,64.44,64.19,64.42,70670.0,64.126,64.3256,64.0761,64.3057,70670.0
2025-04-10 11:05:00,64.4,64.73,64.36,64.72,37395.0,64.2857,64.6151,64.2458,64.6051,37395.0
2025-04-10 11:10:00,64.71,64.72,64.4,64.44,44406.0,64.5951,64.6051,64.2857,64.3256,44406.0
2025-04-10 11:15:00,64.43,64.47,64.19,64.28,42560.0,64.3156,64.3556,64.0761,64.1659,42560.0
2025-04-10 11:20:00,64.28,64.29,63.98,64.03,226347.0,64.1659,64.1759,63.8664,63.9164,226347.0
2025-04-10 11:25:00,64.0,64.09,63.79,63.83,85500.0,63.8864,63.9762,63.6768,63.7167,85500.0
2025-04-10 11:30:00,63.79,63.92,63.62,63.78,110694.0,63.6768,63.8066,63.5071,63.6668,110694.0
2025-04-10 11:35:00,63.79,63.88,63.38,63.5,243180.0,63.6768,63.7666,63.2675,63.3873,243180.0
2025-04-10 11:40:00,63.5,63.72,63.47,63.53,56542.0,63.3873,63.6069,63.3573,63.4172,56542.0
2025-04-10 11:45:00,63.53,63.63,63.38,63.45,51724.0,63.4172,63.5171,63.2675,63.3374,51724.0
2025-04-10 11:50:00,63.42,63.57,63.17,63.57,65143.0,63.3074,63.4572,63.0579,63.4572,65143.0
2025-04-10 11:55:00,63.58,63.63,63.16,63.38,89722.0,63.4672,63.5171,63.0479,63.2675,89722.0
2025-04-10 12:00:00,63.39,63.68,63.04,63.05,81892.0,63.2775,63.567,62.9281,62.9381,81892.0
2025-04-10 12:05:00,63.04,63.42,62.9,63.28,45646.0,62.9281,63.3074,62.7884,63.1677,45646.0
2025-04-10 12:10:00,63.26,63.36,62.87,62.96,47829.0,63.1477,63.2475,62.7584,62.8483,47829.0
2025-04-10 12:15:00,62.95,63.01,62.71,62.79,74979.0,62.8383,62.8982,62.5987,62.6786,74979.0
2025-04-10 12:20:00,62.77,62.8,62.19,62.63,77919.0,62.6586,62.6885,62.0796,62.5188,77919.0
2025-04-10 12:25:00,62.6,62.61,62.0,62.41,89017.0,62.4889,62.4989,61.89,62.2992,89017.0
2025-04-10 12:30:00,62.35,63.22,62.34,63.2,64483.0,62.2393,63.1078,62.2294,63.0878,64483.0
2025-04-10 12:35:00,63.23,63.38,63.09,63.28,64052.0,63.1178,63.2675,62.978,63.1677,64052.0
2025-04-10 12:40:00,63.27,63.34,63.07,63.3,99206.0,63.1577,63.2276,62.9581,63.1877,99206.0
2025-04-10 12:45:00,63.3,63.8,63.05,63.69,175691.0,63.1877,63.6868,62.9381,63.577,175691.0
2025-04-10 12:50:00,63.71,63.82,63.15,63.24,40371.0,63.5969,63.7067,63.0379,63.1278,40371.0
2025-04-10 12:55:00,63.23,63.68,63.23,63.57,58443.0,63.1178,63.567,63.1178,63.4572,58443.0
2025-04-10 13:00:00,63.57,64.26,63.42,63.8,115867.0,63.4572,64.1459,63.3074,63.6868,115867.0
2025-04-10 13:05:00,63.8,63.8,63.03,63.04,46843.0,63.6868,63.6868,62.9181,62.9281,46843.0
2025-04-10 13:10:00,63.03,63.13,62.56,62.65,199543.0,62.9181,63.018,62.449,62.5388,199543.0
2025-04-10 13:15:00,62.67,62.95,62.56,62.87,27643.0,62.5588,62.8383,62.449,62.7584,27643.0
2025-04-10 13:20:00,62.89,63.1,62.56,62.97,49703.0,62.7784,62.988,62.449,62.8582,49703.0
2025-04-10 13:25:00,62.97,63.5,62.96,63.5,55304.0,62.8582,63.3873,62.8483,63.3873,55304.0
2025-04-10 13:30:00,63.5,63.82,63.36,63.53,75303.0,63.3873,63.7067,63.2475,63.4172,75303.0
2025-04-10 13:35:00,63.53,63.88,63.47,63.57,49414.0,63.4172,63.7666,63.3573,63.4572,49414.0
2025-04-10 13:40:00,63.54,64.05,63.44,63.95,59743.0,63.4272,63.9363,63.3274,63.8365,59743.0
2025-04-10 13:45:00,64.03,64.34,63.96,64.03,56097.0,63.9164,64.2258,63.8465,63.9164,56097.0
2025-04-10 13:50:00,64.07,64.2,63.81,64.13,75282.0,63.9563,64.0861,63.6967,64.0162,75282.0
2025-04-10 13:55:00,64.13,64.38,64.11,64.22,48729.0,64.0162,64.2657,63.9962,64.106,48729.0
2025-04-10 14:00:00,64.23,64.86,64.09,64.8,127166.0,64.116,64.7449,63.9762,64.685,127166.0
2025-04-10 14:05:00,64.8,64.85,64.05,64.08,138359.0,64.685,64.7349,63.9363,63.9663,138359.0
2025-04-10 14:10:00,64.08,64.18,63.66,63.7,49678.0,63.9663,64.0661,63.547,63.5869,49678.0
2025-04-10 14:15:00,63.7,64.09,63.63,63.91,81575.0,63.5869,63.9762,63.5171,63.7966,81575.0
2025-04-10 14:20:00,63.94,64.57,63.91,64.37,68307.0,63.8265,64.4554,63.7966,64.2558,68307.0
2025-04-10 14:25:00,64.37,64.79,64.26,64.74,61655.0,64.2558,64.675,64.1459,64.6251,61655.0
2025-04-10 14:30:00,64.76,65.0,64.69,64.76,89935.0,64.6451,64.8846,64.5752,64.6451,89935.0
2025-04-10 14:35:00,64.7,64.83,64.52,64.77,58773.0,64.5852,64.7149,64.4055,64.655,58773.0
2025-04-10 14:40:00,64.77,65.02,64.62,64.97,81898.0,64.655,64.9046,64.5053,64.8547,81898.0
2025-04-10 14:45:00,64.93,64.95,64.44,64.58,84559.0,64.8148,64.8347,64.3256,64.4654,84559.0
2025-04-10 14:50:00,64.61,64.91,64.45,64.49,79441.0,64.4953,64.7948,64.3356,64.3755,79441.0
2025-04-10 14:55:00,64.45,64.86,64.28,64.64,96320.0,64.3356,64.7449,64.1659,64.5253,96320.0
2025-04-10 15:00:00,64.65,65.09,64.39,65.0,124504.0,64.5353,64.9745,64.2757,64.8846,124504.0
2025-04-10 15:05:00,65.02,65.11,64.44,64.45,131319.0,64.9046,64.9944,64.3256,64.3356,131319.0
2025-04-10 15:10:00,64.46,64.66,64.31,64.47,117752.0,64.3456,64.5452,64.1959,64.3556,117752.0
2025-04-10 15:15:00,64.46,64.72,64.28,64.67,111132.0,64.3456,64.6051,64.1659,64.5552,111132.0
2025-04-10 15:20:00,64.68,64.9,64.41,64.52,117887.0,64.5652,64.7848,64.2957,64.4055,117887.0
2025-04-10 15:25:00,64.52,64.7,63.94,63.98,89713.0,64.4055,64.5852,63.8265,63.8664,89713.0
2025-04-10 15:30:00,63.92,64.37,63.88,64.1,166575.0,63.8066,64.2558,63.7666,63.9862,166575.0
2025-04-10 15:35:00,64.07,64.16,63.56,63.58,112021.0,63.9563,64.0461,63.4472,63.4672,112021.0
2025-04-10 15:40:00,63.58,63.7,63.05,63.14,189870.0,63.4672,63.5869,62.9381,63.0279,189870.0
2025-04-10 15:45:00,63.14,63.54,63.09,63.49,174271.0,63.0279,63.4272,62.978,63.3773,174271.0
2025-04-10 15:50:00,63.56,64.29,63.52,64.26,305331.0,63.4472,64.1759,63.4073,64.1459,305331.0
2025-04-10 15:55:00,64.23,64.41,63.9,64.14,777526.0,64.116,64.2957,63.7866,64.0262,777526.0
2025-04-11 09:30:00,63.34,63.55,63.02,63.2,145732.0,63.2276,63.4372,62.9081,63.0878,145732.0
2025-04-11 09:35:00,63.2,63.84,63.19,63.76,39209.0,63.0878,63.7267,63.0778,63.6468,39209.0
2025-04-11 09:40:00,63.83,64.04,63.47,63.8,29812.0,63.7167,63.9263,63.3573,63.6868,29812.0
2025-04-11 09:45:00,63.81,64.31,63.62,64.19,107363.0,63.6967,64.1959,63.5071,64.0761,107363.0
2025-04-11 09:50:00,64.14,64.58,63.83,64.56,44188.0,64.0262,64.4654,63.7167,64.4454,44188.0
2025-04-11 09:55:00,64.46,64.68,64.19,64.2,59038.0,64.3456,64.5652,64.0761,64.0861,59038.0
2025-04-11 10:00:00,64.14,64.14,63.84,64.06,85711.0,64.0262,64.0262,63.7267,63.9463,85711.0
2025-04-11 10:05:00,64.06,64.53,63.99,64.23,21494.0,63.9463,64.4155,63.8764,64.116,21494.0
2025-04-11 10:10:00,64.28,64.44,64.03,64.26,21368.0,64.1659,64.3256,63.9164,64.1459,21368.0
2025-04-11 10:15:00,64.24,64.49,63.82,63.83,22668.0,64.126,64.3755,63.7067,63.7167,22668.0
2025-04-11 10:20:00,63.86,63.86,63.48,63.72,34147.0,63.7467,63.7467,63.3673,63.6069,34147.0
2025-04-11 10:25:00,63.74,63.87,63.5,63.59,25956.0,63.6269,63.7566,63.3873,63.4771,25956.0
2025-04-11 10:30:00,63.53,63.87,63.48,63.79,70083.0,63.4172,63.7566,63.3673,63.6768,70083.0
2025-04-11 10:35:00,63.83,63.98,63.7,63.97,59658.0,63.7167,63.8664,63.5869,63.8565,59658.0
2025-04-11 10:40:00,63.94,64.28,63.78,64.28,81159.0,63.8265,64.1659,63.6668,64.1659,81159.0
2025-04-11 10:45:00,64.23,64.33,64.03,64.13,33569.0,64.116,64.2158,63.9164,64.0162,33569.0
2025-04-11 10:50:00,64.07,64.07,63.76,63.89,33864.0,63.9563,63.9563,63.6468,63.7766,33864.0
2025-04-11 10:55:00,63.89,63.91,63.67,63.67,30396.0,63.7766,63.7966,63.557,63.557,30396.0
2025-04-11 11:00:00,63.67,64.32,63.56,63.64,81467.0,63.557,64.2058,63.4472,63.527,81467.0
2025-04-11 11:05:00,63.64,63.84,63.56,63.84,28338.0,63.527,63.7267,63.4472,63.7267,28338.0
2025-04-11 11:10:00,63.79,63.92,63.66,63.69,36355.0,63.6768,63.8066,63.547,63.577,36355.0
2025-04-11 11:15:00,63.65,63.82,63.6,63.72,40404.0,63.537,63.7067,63.4871,63.6069,40404.0
2025-04-11 11:20:00,63.74,63.85,63.59,63.64,21874.0,63.6269,63.7367,63.4771,63.527,21874.0
2025-04-11 11:25:00,63.64,63.94,63.64,63.94,44970.0,63.527,63.8265,63.527,63.8265,44970.0
2025-04-11 11:30:00,63.94,64.11,63.86,64.08,39697.0,63.8265,63.9962,63.7467,63.9663,39697.0
2025-04-11 11:35:00,64.08,64.53,64.03,64.5,52716.0,63.9663,64.4155,63.9164,64.3855,52716.0
2025-04-11 11:40:00,64.51,64.52,64.16,64.2,51593.0,64.3955,64.4055,64.0461,64.0861,51593.0
2025-04-11 11:45:00,64.2,64.39,64.11,64.3,31466.0,64.0861,64.2757,63.9962,64.1859,31466.0
2025-04-11 11:50:00,64.34,64.37,64.21,64.28,15777.0,64.2258,64.2558,64.096,64.1659,15777.0
2025-04-11 11:55:00,64.32,64.58,64.32,64.46,14163.0,64.2058,64.4654,64.2058,64.3456,14163.0
2025-04-11 12:00:00,64.43,64.48,64.17,64.31,23379.0,64.3156,64.3656,64.0561,64.1959,23379.0
2025-04-11 12:05:00,64.3,64.57,64.3,64.33,15836.0,64.1859,64.4554,64.1859,64.2158,15836.0
2025-04-11 12:10:00,64.33,64.5,64.31,64.36,23425.0,64.2158,64.3855,64.1959,64.2458,23425.0
2025-04-11 12:15:00,64.37,64.49,64.27,64.48,18258.0,64.2558,64.3755,64.1559,64.3656,18258.0
2025-04-11 12:20:00,64.48,64.49,64.28,64.3,17176.0,64.3656,64.3755,64.1659,64.1859,17176.0
2025-04-11 12:25:00,64.3,64.46,64.14,64.33,26685.0,64.1859,64.3456,64.0262,64.2158,26685.0
2025-04-11 12:30:00,64.39,64.81,64.38,64.75,28434.0,64.2757,64.695,64.2657,64.6351,28434.0
2025-04-11 12:35:00,64.75,64.98,64.74,64.87,21764.0,64.6351,64.8647,64.6251,64.7549,21764.0
2025-04-11 12:40:00,64.91,65.09,64.79,65.03,27315.0,64.7948,64.9745,64.675,64.9146,27315.0
2025-04-11 12:45:00,64.98,65.1,64.89,65.07,25609.0,64.8647,64.9845,64.7748,64.9545,25609.0
2025-04-11 12:50:00,65.07,65.07,64.85,64.92,23679.0,64.9545,64.9545,64.7349,64.8048,23679.0
2025-04-11 12:55:00,64.92,65.05,64.86,64.9,27932.0,64.8048,64.9345,64.7449,64.7848,27932.0
2025-04-11 13:00:00,64.94,65.02,64.72,64.92,25942.0,64.8247,64.9046,64.6051,64.8048,25942.0
2025-04-11 13:05:00,64.91,65.03,64.76,64.86,17952.0,64.7948,64.9146,64.6451,64.7449,17952.0
2025-04-11 13:10:00,64.84,64.85,64.68,64.78,15786.0,64.7249,64.7349,64.5652,64.665,15786.0
2025-04-11 13:15:00,64.79,64.91,64.56,64.66,35510.0,64.675,64.7948,64.4454,64.5452,35510.0
2025-04-11 13:20:00,64.66,64.84,64.59,64.63,71015.0,64.5452,64.7249,64.4754,64.5153,71015.0
2025-04-11 13:25:00,64.62,64.62,64.42,64.5,31710.0,64.5053,64.5053,64.3057,64.3855,31710.0
2025-04-11 13:30:00,64.52,64.63,64.39,64.53,24762.0,64.4055,64.5153,64.2757,64.4155,24762.0
2025-04-11 13:35:00,64.53,64.97,64.41,64.92,21621.0,64.4155,64.8547,64.2957,64.8048,21621.0
2025-04-11 13:40:00,64.94,65.37,64.87,65.25,41353.0,64.8247,65.254,64.7549,65.1342,41353.0
2025-04-11 13:45:00,65.24,65.3,64.99,65.27,15301.0,65.1242,65.1841,64.8747,65.1542,15301.0
2025-04-11 13:50:00,65.26,65.57,65.2,65.48,20385.0,65.1442,65.4536,65.0843,65.3638,20385.0
2025-04-11 13:55:00,65.42,65.46,65.15,65.23,26050.0,65.3039,65.3438,65.0344,65.1142,26050.0
2025-04-11 14:00:00,65.23,65.4,65.15,65.34,45125.0,65.1142,65.2839,65.0344,65.224,45125.0
2025-04-11 14:05:00,65.34,65.4,65.12,65.21,51940.0,65.224,65.2839,65.0044,65.0943,51940.0
2025-04-11 14:10:00,65.18,65.34,65.08,65.22,22993.0,65.0643,65.224,64.9645,65.1042,22993.0
2025-04-11 14:15:00,65.22,65.26,64.97,65.01,11497.0,65.1042,65.1442,64.8547,64.8946,11497.0
2025-04-11 14:20:00,65.04,65.08,64.86,64.98,20201.0,64.9246,64.9645,64.7449,64.8647,20201.0
2025-04-11 14:25:00,64.98,65.07,64.83,65.06,18557.0,64.8647,64.9545,64.7149,64.9445,18557.0
2025-04-11 14:30:00,65.06,65.12,64.93,64.95,12586.0,64.9445,65.0044,64.8148,64.8347,12586.0
2025-04-11 14:35:00,64.94,65.13,64.86,65.02,14371.0,64.8247,65.0144,64.7449,64.9046,14371.0
2025-04-11 14:40:00,65.02,65.22,65.01,65.21,78248.0,64.9046,65.1042,64.8946,65.0943,78248.0
2025-04-11 14:45:00,65.23,65.36,65.2,65.31,39845.0,65.1142,65.244,65.0843,65.1941,39845.0
2025-04-11 14:50:00,65.31,65.31,64.93,65.23,24381.0,65.1941,65.1941,64.8148,65.1142,24381.0
2025-04-11 14:55:00,65.22,65.25,64.96,64.98,22676.0,65.1042,65.1342,64.8447,64.8647,22676.0
2025-04-11 15:00:00,64.98,65.31,64.98,65.2,28448.0,64.8647,65.1941,64.8647,65.0843,28448.0
2025-04-11 15:05:00,65.22,65.4,65.11,65.37,36817.0,65.1042,65.2839,64.9944,65.254,36817.0
2025-04-11 15:10:00,65.37,65.47,65.33,65.39,33211.0,65.254,65.3538,65.214,65.2739,33211.0
2025-04-11 15:15:00,65.42,65.44,65.21,65.44,38956.0,65.3039,65.3239,65.0943,65.3239,38956.0
2025-04-11 15:20:00,65.44,65.62,65.34,65.6,53728.0,65.3239,65.5035,65.224,65.4836,53728.0
2025-04-11 15:25:00,65.61,65.64,65.34,65.4,53003.0,65.4936,65.5235,65.224,65.2839,53003.0
2025-04-11 15:30:00,65.41,65.49,65.28,65.44,63957.0,65.2939,65.3738,65.1641,65.3239,63957.0
2025-04-11 15:35:00,65.43,65.45,65.27,65.44,57099.0,65.3139,65.3338,65.1542,65.3239,57099.0
2025-04-11 15:40:00,65.45,65.51,65.37,65.4,67956.0,65.3338,65.3937,65.254,65.2839,67956.0
2025-04-11 15:45:00,65.38,65.4,65.22,65.3,67438.0,65.264,65.2839,65.1042,65.1841,67438.0
2025-04-11 15:50:00,65.32,65.55,65.21,65.46,201306.0,65.2041,65.4337,65.0943,65.3438,201306.0
2025-04-11 15:55:00,65.48,65.53,65.35,65.4,489112.0,65.3638,65.4137,65.234,65.2839,489112.0
2025-04-14 09:30:00,67.02,67.19,66.3,66.3,138111.0,66.901,67.0707,66.1823,66.1823,138111.0
2025-04-14 09:35:00,66.29,66.37,65.71,65.85,41351.0,66.1723,66.2522,65.5934,65.7331,41351.0
2025-04-14 09:40:00,65.85,66.02,65.66,65.94,33402.0,65.7331,65.9028,65.5435,65.823,33402.0
2025-04-14 09:45:00,65.94,66.02,65.51,65.85,23140.0,65.823,65.9028,65.3937,65.7331,23140.0
2025-04-14 09:50:00,65.87,66.18,65.73,66.09,33400.0,65.7531,66.0625,65.6133,65.9727,33400.0
2025-04-14 09:55:00,66.08,66.09,65.74,65.8,13919.0,65.9627,65.9727,65.6233,65.6832,13919.0
2025-04-14 10:00:00,65.8,66.07,65.51,65.95,38250.0,65.6832,65.9527,65.3937,65.8329,38250.0
2025-04-14 10:05:00,65.92,66.22,65.92,65.99,16938.0,65.803,66.1025,65.803,65.8729,16938.0
2025-04-14 10:10:00,65.92,66.15,65.88,66.08,24294.0,65.803,66.0326,65.7631,65.9627,24294.0
2025-04-14 10:15:00,66.07,66.13,65.78,65.84,30234.0,65.9527,66.0126,65.6632,65.7231,30234.0
2025-04-14 10:20:00,65.87,66.0,65.7,65.87,89277.0,65.7531,65.8829,65.5834,65.7531,89277.0
2025-04-14 10:25:00,65.91,65.99,65.77,65.92,53168.0,65.793,65.8729,65.6533,65.803,53168.0
2025-04-14 10:30:00,65.91,66.02,65.84,65.88,65803.0,65.793,65.9028,65.7231,65.7631,65803.0
2025-04-14 10:35:00,65.89,66.0,65.8,65.88,103663.0,65.7731,65.8829,65.6832,65.7631,103663.0
2025-04-14 10:40:00,65.9,65.92,65.7,65.73,121580.0,65.783,65.803,65.5834,65.6133,121580.0
2025-04-14 10:45:00,65.76,65.9,65.64,65.86,60823.0,65.6433,65.783,65.5235,65.7431,60823.0
2025-04-14 10:50:00,65.84,66.07,65.79,66.06,110804.0,65.7231,65.9527,65.6732,65.9428,110804.0
2025-04-14 10:55:00,66.07,66.07,65.85,65.95,46511.0,65.9527,65.9527,65.7331,65.8329,46511.0
2025-04-14 11:00:00,65.95,66.01,65.65,65.71,75817.0,65.8329,65.8928,65.5335,65.5934,75817.0
2025-04-14 11:05:00,65.72,65.79,65.51,65.64,57718.0,65.6034,65.6732,65.3937,65.5235,57718.0
2025-04-14 11:10:00,65.63,65.86,65.58,65.63,61846.0,65.5135,65.7431,65.4636,65.5135,61846.0
2025-04-14 11:15:00,65.62,65.71,65.52,65.67,40005.0,65.5035,65.5934,65.4037,65.5534,40005.0
2025-04-14 11:20:00,65.69,65.76,65.55,65.63,37707.0,65.5734,65.6433,65.4337,65.5135,37707.0
2025-04-14 11:25:00,65.6,65.65,65.39,65.41,35336.0,65.4836,65.5335,65.2739,65.2939,35336.0
2025-04-14 11:30:00,65.4,65.63,65.33,65.62,35642.0,65.2839,65.5135,65.214,65.5035,35642.0
2025-04-14 11:35:00,65.62,65.63,65.3,65.34,20681.0,65.5035,65.5135,65.1841,65.224,20681.0
2025-04-14 11:40:00,65.34,65.51,65.25,65.5,27689.0,65.224,65.3937,65.1342,65.3837,27689.0
2025-04-14 11:45:00,65.48,65.5,65.06,65.1,40392.0,65.3638,65.3837,64.9445,64.9845,40392.0
2025-04-14 11:50:00,65.1,65.21,65.0,65.19,26230.0,64.9845,65.0943,64.8846,65.0743,26230.0
2025-04-14 11:55:00,65.19,65.36,65.16,65.19,37711.0,65.0743,65.244,65.0444,65.0743,37711.0
2025-04-14 12:00:00,65.2,65.34,65.12,65.34,27835.0,65.0843,65.224,65.0044,65.224,27835.0
2025-04-14 12:05:00,65.34,65.43,65.16,65.22,38879.0,65.224,65.3139,65.0444,65.1042,38879.0
2025-04-14 12:10:00,65.26,65.46,65.1,65.37,89460.0,65.1442,65.3438,64.9845,65.254,89460.0
2025-04-14 12:15:00,65.35,65.68,65.35,65.59,37783.0,65.234,65.5634,65.234,65.4736,37783.0
2025-04-14 12:20:00,65.58,65.8,65.57,65.76,40287.0,65.4636,65.6832,65.4536,65.6433,40287.0
2025-04-14 12:25:00,65.78,65.79,65.6,65.68,58089.0,65.6632,65.6732,65.4836,65.5634,58089.0
2025-04-14 12:30:00,65.68,65.91,65.61,65.91,33442.0,65.5634,65.793,65.4936,65.793,33442.0
2025-04-14 12:35:00,65.91,65.94,65.84,65.84,23385.0,65.793,65.823,65.7231,65.7231,23385.0
2025-04-14 12:40:00,65.85,65.91,65.75,65.78,65984.0,65.7331,65.793,65.6333,65.6632,65984.0
2025-04-14 12:45:00,65.78,65.86,65.72,65.72,22317.0,65.6632,65.7431,65.6034,65.6034,22317.0
2025-04-14 12:50:00,65.73,65.73,65.55,65.7,21421.0,65.6133,65.6133,65.4337,65.5834,21421.0
2025-04-14 12:55:00,65.7,65.82,65.52,65.54,78754.0,65.5834,65.7032,65.4037,65.4237,78754.0
2025-04-14 13:00:00,65.54,66.25,65.5,65.69,97663.0,65.4237,66.1324,65.3837,65.5734,97663.0
2025-04-14 13:05:00,65.7,65.81,65.58,65.68,14342.0,65.5834,65.6932,65.4636,65.5634,14342.0
2025-04-14 13:10:00,65.68,65.76,65.6,65.6,15231.0,65.5634,65.6433,65.4836,65.4836,15231.0
2025-04-14 13:15:00,65.62,65.78,65.56,65.76,18155.0,65.5035,65.6632,65.4436,65.6433,18155.0
2025-04-14 13:20:00,65.79,65.91,65.72,65.9,15216.0,65.6732,65.793,65.6034,65.783,15216.0
2025-04-14 13:25:00,65.87,65.88,65.68,65.75,17769.0,65.7531,65.7631,65.5634,65.6333,17769.0
2025-04-14 13:30:00,65.75,65.86,65.68,65.76,34828.0,65.6333,65.7431,65.5634,65.6433,34828.0
2025-04-14 13:35:00,65.76,65.8,65.62,65.67,23116.0,65.6433,65.6832,65.5035,65.5534,23116.0
2025-04-14 13:40:00,65.66,65.79,65.53,65.53,24473.0,65.5435,65.6732,65.4137,65.4137,24473.0
2025-04-14 13:45:00,65.56,65.69,65.51,65.66,17480.0,65.4436,65.5734,65.3937,65.5435,17480.0
2025-04-14 13:50:00,65.66,65.94,65.66,65.75,129771.0,65.5435,65.823,65.5435,65.6333,129771.0
2025-04-14 13:55:00,65.77,65.83,65.65,65.65,21779.0,65.6533,65.7132,65.5335,65.5335,21779.0
2025-04-14 14:00:00,65.65,65.9,65.63,65.81,41775.0,65.5335,65.783,65.5135,65.6932,41775.0
2025-04-14 14:05:00,65.8,65.86,65.7,65.83,58170.0,65.6832,65.7431,65.5834,65.7132,58170.0
2025-04-14 14:10:00,65.82,65.85,65.7,65.84,33125.0,65.7032,65.7331,65.5834,65.7231,33125.0
2025-04-14 14:15:00,65.84,65.97,65.78,65.97,21675.0,65.7231,65.8529,65.6632,65.8529,21675.0
2025-04-14 14:20:00,65.99,66.12,65.97,66.11,21745.0,65.8729,66.0026,65.8529,65.9927,21745.0
2025-04-14 14:25:00,66.1,66.18,66.03,66.16,21893.0,65.9827,66.0625,65.9128,66.0426,21893.0
2025-04-14 14:30:00,66.16,66.32,66.09,66.21,31244.0,66.0426,66.2023,65.9727,66.0925,31244.0
2025-04-14 14:35:00,66.24,66.36,66.22,66.34,23388.0,66.1224,66.2422,66.1025,66.2223,23388.0
2025-04-14 14:40:00,66.33,66.47,66.33,66.46,26788.0,66.2123,66.352,66.2123,66.342,26788.0
2025-04-14 14:45:00,66.45,66.46,66.24,66.31,32225.0,66.3321,66.342,66.1224,66.1923,32225.0
2025-04-14 14:50:00,66.32,66.34,66.14,66.22,46740.0,66.2023,66.2223,66.0226,66.1025,46740.0
2025-04-14 14:55:00,66.21,66.26,66.17,66.21,21054.0,66.0925,66.1424,66.0526,66.0925,21054.0
2025-04-14 15:00:00,66.2,66.29,66.17,66.27,45842.0,66.0825,66.1723,66.0526,66.1524,45842.0
2025-04-14 15:05:00,66.26,66.42,66.25,66.32,30977.0,66.1424,66.3021,66.1324,66.2023,30977.0
2025-04-14 15:10:00,66.33,66.39,66.26,66.33,33994.0,66.2123,66.2722,66.1424,66.2123,33994.0
2025-04-14 15:15:00,66.35,66.35,66.19,66.21,27129.0,66.2322,66.2322,66.0725,66.0925,27129.0
2025-04-14 15:20:00,66.19,66.32,66.14,66.26,30611.0,66.0725,66.2023,66.0226,66.1424,30611.0
2025-04-14 15:25:00,66.24,66.27,66.15,66.17,37909.0,66.1224,66.1524,66.0326,66.0526,37909.0
2025-04-14 15:30:00,66.18,66.24,66.11,66.21,42982.0,66.0625,66.1224,65.9927,66.0925,42982.0
2025-04-14 15:35:00,66.2,66.23,66.08,66.1,38229.0,66.0825,66.1125,65.9627,65.9827,38229.0
2025-04-14 15:40:00,66.11,66.25,66.11,66.16,54953.0,65.9927,66.1324,65.9927,66.0426,54953.0
2025-04-14 15:45:00,66.16,66.24,65.9,65.98,90031.0,66.0426,66.1224,65.783,65.8629,90031.0
2025-04-14 15:50:00,65.96,65.96,65.66,65.67,213993.0,65.8429,65.8429,65.5435,65.5534,213993.0
2025-04-14 15:55:00,65.68,65.7,65.4,65.49,596185.0,65.5634,65.5834,65.2839,65.3738,596185.0
2025-04-15 09:30:00,65.67,66.02,65.41,65.7,82420.0,65.5534,65.9028,65.2939,65.5834,82420.0
2025-04-15 09:35:00,65.72,66.11,65.52,66.11,20551.0,65.6034,65.9927,65.4037,65.9927,20551.0
2025-04-15 09:40:00,66.03,66.25,65.88,66.25,24658.0,65.9128,66.1324,65.7631,66.1324,24658.0
2025-04-15 09:45:00,66.23,66.31,66.01,66.26,29077.0,66.1125,66.1923,65.8928,66.1424,29077.0
2025-04-15 09:50:00,66.27,66.47,66.16,66.42,52412.0,66.1524,66.352,66.0426,66.3021,52412.0
2025-04-15 09:55:00,66.37,66.6,66.32,66.43,46807.0,66.2522,66.4818,66.2023,66.3121,46807.0
2025-04-15 10:00:00,66.42,66.52,66.29,66.49,47789.0,66.3021,66.4019,66.1723,66.372,47789.0
2025-04-15 10:05:00,66.52,66.55,66.31,66.39,38993.0,66.4019,66.4319,66.1923,66.2722,38993.0
2025-04-15 10:10:00,66.37,66.48,66.07,66.12,26887.0,66.2522,66.362,65.9527,66.0026,26887.0
2025-04-15 10:15:00,66.13,66.31,65.7,65.72,45114.0,66.0126,66.1923,65.5834,65.6034,45114.0
2025-04-15 10:20:00,65.72,66.07,65.58,65.84,74626.0,65.6034,65.9527,65.4636,65.7231,74626.0
2025-04-15 10:25:00,65.84,65.95,65.72,65.87,56983.0,65.7231,65.8329,65.6034,65.7531,56983.0
2025-04-15 10:30:00,65.9,66.0,65.83,65.95,29717.0,65.783,65.8829,65.7132,65.8329,29717.0
2025-04-15 10:35:00,65.98,66.06,65.78,65.85,44941.0,65.8629,65.9428,65.6632,65.7331,44941.0
2025-04-15 10:40:00,65.84,66.23,65.78,66.17,41871.0,65.7231,66.1125,65.6632,66.0526,41871.0
2025-04-15 10:45:00,66.17,66.27,65.86,66.02,91159.0,66.0526,66.1524,65.7431,65.9028,91159.0
2025-04-15 10:50:00,66.02,66.12,65.89,66.05,18978.0,65.9028,66.0026,65.7731,65.9328,18978.0
2025-04-15 10:55:00,66.06,66.18,66.04,66.05,26344.0,65.9428,66.0625,65.9228,65.9328,26344.0
2025-04-15 11:00:00,66.05,66.37,66.05,66.34,68230.0,65.9328,66.2522,65.9328,66.2223,68230.0
2025-04-15 11:05:00,66.36,66.39,66.2,66.23,24907.0,66.2422,66.2722,66.0825,66.1125,24907.0
2025-04-15 11:10:00,66.27,66.32,66.14,66.28,26131.0,66.1524,66.2023,66.0226,66.1624,26131.0
2025-04-15 11:15:00,66.28,66.33,66.23,66.27,19845.0,66.1624,66.2123,66.1125,66.1524,19845.0
2025-04-15 11:20:00,66.29,66.38,66.25,66.36,26552.0,66.1723,66.2622,66.1324,66.2422,26552.0
2025-04-15 11:25:00,66.36,66.36,66.16,66.19,32663.0,66.2422,66.2422,66.0426,66.0725,32663.0
2025-04-15 11:30:00,66.2,66.47,66.18,66.31,25038.0,66.0825,66.352,66.0625,66.1923,25038.0
2025-04-15 11:35:00,66.29,66.34,66.17,66.3,33252.0,66.1723,66.2223,66.0526,66.1823,33252.0
2025-04-15 11:40:00,66.3,66.31,66.25,66.28,14926.0,66.1823,66.1923,66.1324,66.1624,14926.0
2025-04-15 11:45:00,66.27,66.31,66.16,66.21,43415.0,66.1524,66.1923,66.0426,66.0925,43415.0
2025-04-15 11:50:00,66.22,66.37,66.13,66.31,69143.0,66.1025,66.2522,66.0126,66.1923,69143.0
2025-04-15 11:55:00,66.32,66.33,66.18,66.3,35719.0,66.2023,66.2123,66.0625,66.1823,35719.0
2025-04-15 12:00:00,66.3,66.46,66.3,66.41,23798.0,66.1823,66.342,66.1823,66.2921,23798.0
2025-04-15 12:05:00,66.43,66.45,66.29,66.35,17958.0,66.3121,66.3321,66.1723,66.2322,17958.0
2025-04-15 12:10:00,66.34,66.47,66.32,66.47,67403.0,66.2223,66.352,66.2023,66.352,67403.0
2025-04-15 12:15:00,66.48,66.54,66.41,66.45,22060.0,66.362,66.4219,66.2921,66.3321,22060.0
2025-04-15 12:20:00,66.47,66.57,66.41,66.53,16996.0,66.352,66.4518,66.2921,66.4119,16996.0
2025-04-15 12:25:00,66.54,66.62,66.52,66.56,24232.0,66.4219,66.5018,66.4019,66.4419,24232.0
2025-04-15 12:30:00,66.56,66.65,66.56,66.6,39523.0,66.4419,66.5317,66.4419,66.4818,39523.0
2025-04-15 12:35:00,66.6,66.7,66.6,66.61,76492.0,66.4818,66.5816,66.4818,66.4918,76492.0
2025-04-15 12:40:00,66.62,66.79,66.6,66.79,40357.0,66.5018,66.6715,66.4818,66.6715,40357.0
2025-04-15 12:45:00,66.78,66.82,66.7,66.73,60468.0,66.6615,66.7014,66.5816,66.6116,60468.0
2025-04-15 12:50:00,66.74,66.74,66.5,66.54,26705.0,66.6215,66.6215,66.382,66.4219,26705.0
2025-04-15 12:55:00,66.54,66.55,66.4,66.52,35382.0,66.4219,66.4319,66.2821,66.4019,35382.0
2025-04-15 13:00:00,66.51,66.6,66.41,66.58,63005.0,66.392,66.4818,66.2921,66.4618,63005.0
2025-04-15 13:05:00,66.56,66.58,66.38,66.42,38199.0,66.4419,66.4618,66.2622,66.3021,38199.0
2025-04-15 13:10:00,66.42,66.54,66.4,66.51,23600.0,66.3021,66.4219,66.2821,66.392,23600.0
2025-04-15 13:15:00,66.51,66.53,66.3,66.35,28861.0,66.392,66.4119,66.1823,66.2322,28861.0
2025-04-15 13:20:00,66.35,66.37,66.17,66.27,22255.0,66.2322,66.2522,66.0526,66.1524,22255.0
2025-04-15 13:25:00,66.27,66.38,66.21,66.37,37474.0,66.1524,66.2622,66.0925,66.2522,37474.0
2025-04-15 13:30:00,66.34,66.42,66.3,66.31,30332.0,66.2223,66.3021,66.1823,66.1923,30332.0
2025-04-15 13:35:00,66.3,66.32,66.16,66.29,20543.0,66.1823,66.2023,66.0426,66.1723,20543.0
2025-04-15 13:40:00,66.3,66.41,66.3,66.39,17184.0,66.1823,66.2921,66.1823,66.2722,17184.0
2025-04-15 13:45:00,66.38,66.43,66.32,66.41,24353.0,66.2622,66.3121,66.2023,66.2921,24353.0
2025-04-15 13:50:00,66.41,66.41,66.23,66.26,23743.0,66.2921,66.2921,66.1125,66.1424,23743.0
2025-04-15 13:55:00,66.25,66.37,66.23,66.33,20900.0,66.1324,66.2522,66.1125,66.2123,20900.0
2025-04-15 14:00:00,66.32,66.37,66.22,66.28,14949.0,66.2023,66.2522,66.1025,66.1624,14949.0
2025-04-15 14:05:00,66.3,66.32,66.17,66.23,22910.0,66.1823,66.2023,66.0526,66.1125,22910.0
2025-04-15 14:10:00,66.22,66.25,66.05,66.12,27047.0,66.1025,66.1324,65.9328,66.0026,27047.0
2025-04-15 14:15:00,66.1,66.1,65.94,66.05,47118.0,65.9827,65.9827,65.823,65.9328,47118.0
2025-04-15 14:20:00,66.05,66.11,66.0,66.07,20273.0,65.9328,65.9927,65.8829,65.9527,20273.0
2025-04-15 14:25:00,66.07,66.17,66.0,66.02,19590.0,65.9527,66.0526,65.8829,65.9028,19590.0
2025-04-15 14:30:00,66.03,66.14,66.0,66.11,20934.0,65.9128,66.0226,65.8829,65.9927,20934.0
2025-04-15 14:35:00,66.15,66.19,65.96,65.98,72665.0,66.0326,66.0725,65.8429,65.8629,72665.0
2025-04-15 14:40:00,65.96,66.06,65.89,66.03,67727.0,65.8429,65.9428,65.7731,65.9128,67727.0
2025-04-15 14:45:00,66.05,66.19,65.9,65.94,40624.0,65.9328,66.0725,65.783,65.823,40624.0
2025-04-15 14:50:00,65.94,66.02,65.9,66.0,23784.0,65.823,65.9028,65.783,65.8829,23784.0
2025-04-15 14:55:00,66.01,66.09,66.0,66.04,19840.0,65.8928,65.9727,65.8829,65.9228,19840.0
2025-04-15 15:00:00,66.04,66.06,65.98,66.05,32971.0,65.9228,65.9428,65.8629,65.9328,32971.0
2025-04-15 15:05:00,66.04,66.14,65.92,65.96,155129.0,65.9228,66.0226,65.803,65.8429,155129.0
2025-04-15 15:10:00,65.95,66.09,65.94,66.07,27458.0,65.8329,65.9727,65.823,65.9527,27458.0
2025-04-15 15:15:00,66.07,66.1,66.01,66.05,27587.0,65.9527,65.9827,65.8928,65.9328,27587.0
2025-04-15 15:20:00,66.04,66.07,65.95,65.98,81776.0,65.9228,65.9527,65.8329,65.8629,81776.0
2025-04-15 15:25:00,65.99,65.99,65.85,65.94,47159.0,65.8729,65.8729,65.7331,65.823,47159.0
2025-04-15 15:30:00,65.95,65.99,65.87,65.93,45102.0,65.8329,65.8729,65.7531,65.813,45102.0
2025-04-15 15:35:00,65.93,65.94,65.79,65.85,41926.0,65.813,65.823,65.6732,65.7331,41926.0
2025-04-15 15:40:00,65.84,65.93,65.75,65.83,76720.0,65.7231,65.813,65.6333,65.7132,76720.0
2025-04-15 15:45:00,65.82,65.86,65.7,65.86,57161.0,65.7032,65.7431,65.5834,65.7431,57161.0
2025-04-15 15:50:00,65.83,65.91,65.76,65.81,116690.0,65.7132,65.793,65.6433,65.6932,116690.0
2025-04-15 15:55:00,65.82,65.85,65.71,65.76,430994.0,65.7032,65.7331,65.5934,65.6433,430994.0
2025-04-16 09:30:00,64.64,64.92,64.5,64.86,113107.0,64.5253,64.8048,64.3855,64.7449,113107.0
2025-04-16 09:35:00,64.86,65.43,64.86,65.14,27537.0,64.7449,65.3139,64.7449,65.0244,27537.0
2025-04-16 09:40:00,65.1,65.25,64.97,65.09,22000.0,64.9845,65.1342,64.8547,64.9745,22000.0
2025-04-16 09:45:00,65.11,65.31,64.97,65.11,19446.0,64.9944,65.1941,64.8547,64.9944,19446.0
2025-04-16 09:50:00,65.11,65.15,64.9,65.02,46219.0,64.9944,65.0344,64.7848,64.9046,46219.0
2025-04-16 09:55:00,65.04,65.19,64.94,65.0,23258.0,64.9246,65.0743,64.8247,64.8846,23258.0
2025-04-16 10:00:00,65.0,65.32,64.95,65.28,32357.0,64.8846,65.2041,64.8347,65.1641,32357.0
2025-04-16 10:05:00,65.3,65.44,65.22,65.32,34055.0,65.1841,65.3239,65.1042,65.2041,34055.0
2025-04-16 10:10:00,65.29,65.42,65.17,65.17,16907.0,65.1741,65.3039,65.0543,65.0543,16907.0
2025-04-16 10:15:00,65.21,65.33,65.13,65.33,15109.0,65.0943,65.214,65.0144,65.214,15109.0
2025-04-16 10:20:00,65.33,65.46,65.27,65.38,50504.0,65.214,65.3438,65.1542,65.264,50504.0
2025-04-16 10:25:00,65.4,65.51,65.28,65.39,53742.0,65.2839,65.3937,65.1641,65.2739,53742.0
2025-04-16 10:30:00,65.41,65.41,65.22,65.28,64861.0,65.2939,65.2939,65.1042,65.1641,64861.0
2025-04-16 10:35:00,65.3,65.31,65.19,65.27,36424.0,65.1841,65.1941,65.0743,65.1542,36424.0
2025-04-16 10:40:00,65.27,65.47,65.23,65.38,26701.0,65.1542,65.3538,65.1142,65.264,26701.0
2025-04-16 10:45:00,65.36,65.41,65.17,65.21,68547.0,65.244,65.2939,65.0543,65.0943,68547.0
2025-04-16 10:50:00,65.21,65.35,65.21,65.28,31093.0,65.0943,65.234,65.0943,65.1641,31093.0
2025-04-16 10:55:00,65.28,65.34,65.19,65.29,27117.0,65.1641,65.224,65.0743,65.1741,27117.0
2025-04-16 11:00:00,65.32,65.43,65.28,65.37,107575.0,65.2041,65.3139,65.1641,65.254,107575.0
2025-04-16 11:05:00,65.35,65.5,65.31,65.43,24226.0,65.234,65.3837,65.1941,65.3139,24226.0
2025-04-16 11:10:00,65.43,65.6,65.41,65.54,28232.0,65.3139,65.4836,65.2939,65.4237,28232.0
2025-04-16 11:15:00,65.53,65.55,65.34,65.47,16514.0,65.4137,65.4337,65.224,65.3538,16514.0
2025-04-16 11:20:00,65.45,65.75,65.41,65.74,18992.0,65.3338,65.6333,65.2939,65.6233,18992.0
2025-04-16 11:25:00,65.75,65.79,65.61,65.68,67878.0,65.6333,65.6732,65.4936,65.5634,67878.0
2025-04-16 11:30:00,65.7,65.7,65.51,65.67,25152.0,65.5834,65.5834,65.3937,65.5534,25152.0
2025-04-16 11:35:00,65.66,65.67,65.53,65.56,19373.0,65.5435,65.5534,65.4137,65.4436,19373.0
2025-04-16 11:40:00,65.57,65.57,65.43,65.48,30570.0,65.4536,65.4536,65.3139,65.3638,30570.0
2025-04-16 11:45:00,65.5,65.51,65.38,65.42,11017.0,65.3837,65.3937,65.264,65.3039,11017.0
2025-04-16 11:50:00,65.42,65.45,65.3,65.32,16198.0,65.3039,65.3338,65.1841,65.2041,16198.0
2025-04-16 11:55:00,65.32,65.43,65.27,65.32,14697.0,65.2041,65.3139,65.1542,65.2041,14697.0
2025-04-16 12:00:00,65.33,65.36,65.24,65.3,14428.0,65.214,65.244,65.1242,65.1841,14428.0
2025-04-16 12:05:00,65.29,65.29,65.11,65.22,15830.0,65.1741,65.1741,64.9944,65.1042,15830.0
2025-04-16 12:10:00,65.21,65.31,65.18,65.24,10876.0,65.0943,65.1941,65.0643,65.1242,10876.0
2025-04-16 12:15:00,65.23,65.26,65.16,65.25,10722.0,65.1142,65.1442,65.0444,65.1342,10722.0
2025-04-16 12:20:00,65.25,65.32,65.2,65.31,15812.0,65.1342,65.2041,65.0843,65.1941,15812.0
2025-04-16 12:25:00,65.3,65.35,65.24,65.27,21242.0,65.1841,65.234,65.1242,65.1542,21242.0
2025-04-16 12:30:00,65.28,65.36,65.23,65.35,34096.0,65.1641,65.244,65.1142,65.234,34096.0
2025-04-16 12:35:00,65.34,65.36,65.23,65.3,15857.0,65.224,65.244,65.1142,65.1841,15857.0
2025-04-16 12:40:00,65.29,65.3,65.2,65.28,17919.0,65.1741,65.1841,65.0843,65.1641,17919.0
2025-04-16 12:45:00,65.28,65.29,65.12,65.17,12161.0,65.1641,65.1741,65.0044,65.0543,12161.0
2025-04-16 12:50:00,65.17,65.22,65.13,65.15,9731.0,65.0543,65.1042,65.0144,65.0344,9731.0
2025-04-16 12:55:00,65.17,65.17,65.05,65.06,12199.0,65.0543,65.0543,64.9345,64.9445,12199.0
2025-04-16 13:00:00,65.05,65.16,64.97,65.09,13734.0,64.9345,65.0444,64.8547,64.9745,13734.0
2025-04-16 13:05:00,65.08,65.17,65.0,65.04,11713.0,64.9645,65.0543,64.8846,64.9246,11713.0
2025-04-16 13:10:00,65.04,65.12,65.02,65.06,21126.0,64.9246,65.0044,64.9046,64.9445,21126.0
2025-04-16 13:15:00,65.07,65.19,65.04,65.19,12473.0,64.9545,65.0743,64.9246,65.0743,12473.0
2025-04-16 13:20:00,65.19,65.25,65.07,65.13,14894.0,65.0743,65.1342,64.9545,65.0144,14894.0
2025-04-16 13:25:00,65.13,65.29,65.09,65.28,13554.0,65.0144,65.1741,64.9745,65.1641,13554.0
2025-04-16 13:30:00,65.28,65.28,64.79,64.8,63950.0,65.1641,65.1641,64.675,64.685,63950.0
2025-04-16 13:35:00,64.8,64.99,64.79,64.84,18515.0,64.685,64.8747,64.675,64.7249,18515.0
2025-04-16 13:40:00,64.82,64.83,64.63,64.68,11714.0,64.705,64.7149,64.5153,64.5652,11714.0
2025-04-16 13:45:00,64.66,64.66,64.43,64.53,12371.0,64.5452,64.5452,64.3156,64.4155,12371.0
2025-04-16 13:50:00,64.53,64.67,64.41,64.51,20933.0,64.4155,64.5552,64.2957,64.3955,20933.0
2025-04-16 13:55:00,64.48,64.49,64.23,64.26,28487.0,64.3656,64.3755,64.116,64.1459,28487.0
2025-04-16 14:00:00,64.3,64.65,64.23,64.34,57619.0,64.1859,64.5353,64.116,64.2258,57619.0
2025-04-16 14:05:00,64.37,64.49,64.27,64.47,26543.0,64.2558,64.3755,64.1559,64.3556,26543.0
2025-04-16 14:10:00,64.44,64.55,64.37,64.47,19195.0,64.3256,64.4354,64.2558,64.3556,19195.0
2025-04-16 14:15:00,64.49,64.52,64.22,64.27,17641.0,64.3755,64.4055,64.106,64.1559,17641.0
2025-04-16 14:20:00,64.27,64.52,64.2,64.47,23782.0,64.1559,64.4055,64.0861,64.3556,23782.0
2025-04-16 14:25:00,64.46,64.58,64.4,64.45,16993.0,64.3456,64.4654,64.2857,64.3356,16993.0
2025-04-16 14:30:00,64.43,64.49,64.36,64.37,18393.0,64.3156,64.3755,64.2458,64.2558,18393.0
2025-04-16 14:35:00,64.37,64.41,64.21,64.21,17915.0,64.2558,64.2957,64.096,64.096,17915.0
2025-04-16 14:40:00,64.24,64.29,64.16,64.2,18095.0,64.126,64.1759,64.0461,64.0861,18095.0
2025-04-16 14:45:00,64.19,64.25,64.08,64.11,16672.0,64.0761,64.136,63.9663,63.9962,16672.0
2025-04-16 14:50:00,64.11,64.14,64.04,64.09,25897.0,63.9962,64.0262,63.9263,63.9762,25897.0
2025-04-16 14:55:00,64.08,64.15,64.01,64.02,14457.0,63.9663,64.0361,63.8964,63.9064,14457.0
2025-04-16 15:00:00,64.04,64.12,63.95,63.98,34273.0,63.9263,64.0062,63.8365,63.8664,34273.0
2025-04-16 15:05:00,63.99,64.05,63.9,63.92,25052.0,63.8764,63.9363,63.7866,63.8066,25052.0
2025-04-16 15:10:00,63.93,64.0,63.78,63.95,31700.0,63.8165,63.8864,63.6668,63.8365,31700.0
2025-04-16 15:15:00,63.93,63.98,63.83,63.85,37600.0,63.8165,63.8664,63.7167,63.7367,37600.0
2025-04-16 15:20:00,63.83,63.96,63.8,63.81,27955.0,63.7167,63.8465,63.6868,63.6967,27955.0
2025-04-16 15:25:00,63.81,63.87,63.75,63.8,28623.0,63.6967,63.7566,63.6369,63.6868,28623.0
2025-04-16 15:30:00,63.84,64.11,63.84,64.06,50803.0,63.7267,63.9962,63.7267,63.9463,50803.0
2025-04-16 15:35:00,64.05,64.15,63.93,63.99,146518.0,63.9363,64.0361,63.8165,63.8764,146518.0
2025-04-16 15:40:00,63.99,64.16,63.95,64.1,92579.0,63.8764,64.0461,63.8365,63.9862,92579.0
2025-04-16 15:45:00,64.1,64.32,64.06,64.31,67265.0,63.9862,64.2058,63.9463,64.1959,67265.0
2025-04-16 15:50:00,64.33,64.78,64.27,64.75,176943.0,64.2158,64.665,64.1559,64.6351,176943.0
2025-04-16 15:55:00,64.74,64.9,64.54,64.79,321530.0,64.6251,64.7848,64.4255,64.675,321530.0
2025-04-17 09:30:00,65.02,65.76,64.97,65.44,384779.0,64.9046,65.6433,64.8547,65.3239,384779.0
2025-04-17 09:35:00,65.4,65.71,65.32,65.51,38852.0,65.2839,65.5934,65.2041,65.3937,38852.0
2025-04-17 09:40:00,65.49,65.84,65.38,65.57,29572.0,65.3738,65.7231,65.264,65.4536,29572.0
2025-04-17 09:45:00,65.57,65.89,65.52,65.85,23891.0,65.4536,65.7731,65.4037,65.7331,23891.0
2025-04-17 09:50:00,65.86,66.0,65.78,65.9,19762.0,65.7431,65.8829,65.6632,65.783,19762.0
2025-04-17 09:55:00,65.85,65.86,65.56,65.57,59798.0,65.7331,65.7431,65.4436,65.4536,59798.0
2025-04-17 10:00:00,65.6,65.6,65.3,65.35,56237.0,65.4836,65.4836,65.1841,65.234,56237.0
2025-04-17 10:05:00,65.42,65.45,65.05,65.12,69944.0,65.3039,65.3338,64.9345,65.0044,69944.0
2025-04-17 10:10:00,65.17,65.27,65.06,65.11,35171.0,65.0543,65.1542,64.9445,64.9944,35171.0
2025-04-17 10:15:00,65.09,65.13,64.86,64.95,48989.0,64.9745,65.0144,64.7449,64.8347,48989.0
2025-04-17 10:20:00,64.92,64.93,64.81,64.83,24334.0,64.8048,64.8148,64.695,64.7149,24334.0
2025-04-17 10:25:00,64.83,64.91,64.69,64.71,34851.0,64.7149,64.7948,64.5752,64.5951,34851.0
2025-04-17 10:30:00,64.69,64.89,64.63,64.71,132333.0,64.5752,64.7748,64.5153,64.5951,132333.0
2025-04-17 10:35:00,64.71,64.73,64.57,64.72,64154.0,64.5951,64.6151,64.4554,64.6051,64154.0
2025-04-17 10:40:00,64.74,64.91,64.67,64.85,104006.0,64.6251,64.7948,64.5552,64.7349,104006.0
2025-04-17 10:45:00,64.86,64.97,64.79,64.81,66554.0,64.7449,64.8547,64.675,64.695,66554.0
2025-04-17 10:50:00,64.82,64.88,64.64,64.79,79895.0,64.705,64.7648,64.5253,64.675,79895.0
2025-04-17 10:55:00,64.77,64.82,64.7,64.72,23653.0,64.655,64.705,64.5852,64.6051,23653.0
2025-04-17 11:00:00,64.72,64.84,64.7,64.82,22558.0,64.6051,64.7249,64.5852,64.705,22558.0
2025-04-17 11:05:00,64.85,65.11,64.83,65.03,44521.0,64.7349,64.9944,64.7149,64.9146,44521.0
2025-04-17 11:10:00,65.01,65.22,64.98,65.19,82401.0,64.8946,65.1042,64.8647,65.0743,82401.0
2025-04-17 11:15:00,65.2,65.41,65.11,65.36,25416.0,65.0843,65.2939,64.9944,65.244,25416.0
2025-04-17 11:20:00,65.35,65.35,65.18,65.2,21370.0,65.234,65.234,65.0643,65.0843,21370.0
2025-04-17 11:25:00,65.2,65.23,65.08,65.12,19061.0,65.0843,65.1142,64.9645,65.0044,19061.0
2025-04-17 11:30:00,65.12,65.45,65.11,65.41,27504.0,65.0044,65.3338,64.9944,65.2939,27504.0
2025-04-17 11:35:00,65.39,65.5,65.3,65.42,54021.0,65.2739,65.3837,65.1841,65.3039,54021.0
2025-04-17 11:40:00,65.43,65.45,65.3,65.35,24333.0,65.3139,65.3338,65.1841,65.234,24333.0
2025-04-17 11:45:00,65.35,65.45,65.26,65.34,59846.0,65.234,65.3338,65.1442,65.224,59846.0
2025-04-17 11:50:00,65.35,65.53,65.25,65.27,40666.0,65.234,65.4137,65.1342,65.1542,40666.0
2025-04-17 11:55:00,65.25,65.4,65.21,65.22,95502.0,65.1342,65.2839,65.0943,65.1042,95502.0
2025-04-17 12:00:00,65.24,65.47,65.14,65.14,33550.0,65.1242,65.3538,65.0244,65.0244,33550.0
2025-04-17 12:05:00,65.15,65.52,65.13,65.34,49463.0,65.0344,65.4037,65.0144,65.224,49463.0
2025-04-17 12:10:00,65.37,65.39,65.09,65.25,43473.0,65.254,65.2739,64.9745,65.1342,43473.0
2025-04-17 12:15:00,65.27,65.48,65.19,65.45,28614.0,65.1542,65.3638,65.0743,65.3338,28614.0
2025-04-17 12:20:00,65.41,65.56,65.4,65.53,15473.0,65.2939,65.4436,65.2839,65.4137,15473.0
2025-04-17 12:25:00,65.55,65.6,65.46,65.53,24090.0,65.4337,65.4836,65.3438,65.4137,24090.0
2025-04-17 12:30:00,65.55,65.67,65.45,65.62,24203.0,65.4337,65.5534,65.3338,65.5035,24203.0
2025-04-17 12:35:00,65.6,65.67,65.45,65.46,42494.0,65.4836,65.5534,65.3338,65.3438,42494.0
2025-04-17 12:40:00,65.46,65.54,65.31,65.35,44870.0,65.3438,65.4237,65.1941,65.234,44870.0
2025-04-17 12:45:00,65.34,65.48,65.3,65.38,45764.0,65.224,65.3638,65.1841,65.264,45764.0
2025-04-17 12:50:00,65.38,65.48,65.34,65.41,35516.0,65.264,65.3638,65.224,65.2939,35516.0
2025-04-17 12:55:00,65.41,65.55,65.37,65.43,30456.0,65.2939,65.4337,65.254,65.3139,30456.0
2025-04-17 13:00:00,65.45,65.49,65.32,65.38,28184.0,65.3338,65.3738,65.2041,65.264,28184.0
2025-04-17 13:05:00,65.38,65.42,65.31,65.33,42035.0,65.264,65.3039,65.1941,65.214,42035.0
2025-04-17 13:10:00,65.3,65.37,65.22,65.25,24148.0,65.1841,65.254,65.1042,65.1342,24148.0
2025-04-17 13:15:00,65.25,65.27,65.03,65.05,28808.0,65.1342,65.1542,64.9146,64.9345,28808.0
2025-04-17 13:20:00,65.03,65.06,64.91,64.97,27786.0,64.9146,64.9445,64.7948,64.8547,27786.0
2025-04-17 13:25:00,64.99,65.1,64.99,65.03,28789.0,64.8747,64.9845,64.8747,64.9146,28789.0
2025-04-17 13:30:00,65.03,65.16,65.01,65.15,29090.0,64.9146,65.0444,64.8946,65.0344,29090.0
2025-04-17 13:35:00,65.15,65.19,65.1,65.15,17958.0,65.0344,65.0743,64.9845,65.0344,17958.0
2025-04-17 13:40:00,65.13,65.18,64.94,65.07,13988.0,65.0144,65.0643,64.8247,64.9545,13988.0
2025-04-17 13:45:00,65.07,65.31,65.07,65.12,26948.0,64.9545,65.1941,64.9545,65.0044,26948.0
2025-04-17 13:50:00,65.12,65.28,65.09,65.23,33766.0,65.0044,65.1641,64.9745,65.1142,33766.0
2025-04-17 13:55:00,65.23,65.28,65.13,65.19,15632.0,65.1142,65.1641,65.0144,65.0743,15632.0
2025-04-17 14:00:00,65.2,65.32,65.19,65.32,26861.0,65.0843,65.2041,65.0743,65.2041,26861.0
2025-04-17 14:05:00,65.3,65.35,65.24,65.28,32955.0,65.1841,65.234,65.1242,65.1641,32955.0
2025-04-17 14:10:00,65.28,65.36,65.22,65.24,21114.0,65.1641,65.244,65.1042,65.1242,21114.0
2025-04-17 14:15:00,65.24,65.43,65.23,65.41,16910.0,65.1242,65.3139,65.1142,65.2939,16910.0
2025-04-17 14:20:00,65.39,65.5,65.38,65.45,16960.0,65.2739,65.3837,65.264,65.3338,16960.0
2025-04-17 14:25:00,65.45,65.5,65.33,65.35,26158.0,65.3338,65.3837,65.214,65.234,26158.0
2025-04-17 14:30:00,65.36,65.54,65.35,65.44,21631.0,65.244,65.4237,65.234,65.3239,21631.0
2025-04-17 14:35:00,65.44,65.52,65.43,65.5,25175.0,65.3239,65.4037,65.3139,65.3837,25175.0
2025-04-17 14:40:00,65.5,65.52,65.4,65.47,35591.0,65.3837,65.4037,65.2839,65.3538,35591.0
2025-04-17 14:45:00,65.47,65.53,65.27,65.34,97844.0,65.3538,65.4137,65.1542,65.224,97844.0
2025-04-17 14:50:00,65.33,65.47,65.21,65.36,66340.0,65.214,65.3538,65.0943,65.244,66340.0
2025-04-17 14:55:00,65.34,65.41,65.26,65.26,47748.0,65.224,65.2939,65.1442,65.1442,47748.0
2025-04-17 15:00:00,65.25,65.32,65.18,65.27,39931.0,65.1342,65.2041,65.0643,65.1542,39931.0
2025-04-17 15:05:00,65.27,65.3,65.18,65.25,42710.0,65.1542,65.1841,65.0643,65.1342,42710.0
2025-04-17 15:10:00,65.26,65.27,65.02,65.1,22755.0,65.1442,65.1542,64.9046,64.9845,22755.0
2025-04-17 15:15:00,65.08,65.16,65.01,65.12,22470.0,64.9645,65.0444,64.8946,65.0044,22470.0
2025-04-17 15:20:00,65.12,65.21,64.98,65.17,35017.0,65.0044,65.0943,64.8647,65.0543,35017.0
2025-04-17 15:25:00,65.17,65.25,65.1,65.11,26963.0,65.0543,65.1342,64.9845,64.9944,26963.0
2025-04-17 15:30:00,65.11,65.28,65.1,65.19,29132.0,64.9944,65.1641,64.9845,65.0743,29132.0
2025-04-17 15:35:00,65.19,65.29,65.16,65.22,30194.0,65.0743,65.1741,65.0444,65.1042,30194.0
2025-04-17 15:40:00,65.2,65.33,65.12,65.19,47031.0,65.0843,65.214,65.0044,65.0743,47031.0
2025-04-17 15:45:00,65.2,65.24,65.09,65.12,45644.0,65.0843,65.1242,64.9745,65.0044,45644.0
2025-04-17 15:50:00,65.09,65.19,64.93,65.17,113662.0,64.9745,65.0743,64.8148,65.0543,113662.0
2025-04-17 15:55:00,65.17,65.21,65.06,65.07,383406.0,65.0543,65.0943,64.9445,64.9545,383406.0
2025-04-21 09:30:00,63.94,64.61,63.94,64.14,51871.0,63.8265,64.4953,63.8265,64.0262,51871.0
2025-04-21 09:35:00,64.27,64.75,64.15,64.73,20478.0,64.1559,64.6351,64.0361,64.6151,20478.0
2025-04-21 09:40:00,64.7,64.72,64.26,64.52,32097.0,64.5852,64.6051,64.1459,64.4055,32097.0
2025-04-21 09:45:00,64.52,64.63,64.43,64.53,41416.0,64.4055,64.5153,64.3156,64.4155,41416.0
2025-04-21 09:50:00,64.51,64.59,64.38,64.45,12878.0,64.3955,64.4754,64.2657,64.3356,12878.0
2025-04-21 09:55:00,64.45,64.48,64.2,64.39,29114.0,64.3356,64.3656,64.0861,64.2757,29114.0
2025-04-21 10:00:00,64.39,64.39,64.03,64.08,44091.0,64.2757,64.2757,63.9164,63.9663,44091.0
2025-04-21 10:05:00,64.11,64.18,63.94,63.94,57910.0,63.9962,64.0661,63.8265,63.8265,57910.0
2025-04-21 10:10:00,63.99,64.01,63.85,63.94,34272.0,63.8764,63.8964,63.7367,63.8265,34272.0
2025-04-21 10:15:00,63.92,63.93,63.66,63.81,81956.0,63.8066,63.8165,63.547,63.6967,81956.0
2025-04-21 10:20:00,63.81,63.86,63.73,63.75,17197.0,63.6967,63.7467,63.6169,63.6369,17197.0
2025-04-21 10:25:00,63.78,63.95,63.77,63.93,19384.0,63.6668,63.8365,63.6568,63.8165,19384.0
2025-04-21 10:30:00,63.93,64.01,63.79,63.85,37857.0,63.8165,63.8964,63.6768,63.7367,37857.0
2025-04-21 10:35:00,63.85,63.98,63.84,63.95,23148.0,63.7367,63.8664,63.7267,63.8365,23148.0
2025-04-21 10:40:00,63.95,64.02,63.76,63.77,30557.0,63.8365,63.9064,63.6468,63.6568,30557.0
2025-04-21 10:45:00,63.78,63.83,63.6,63.6,25034.0,63.6668,63.7167,63.4871,63.4871,25034.0
2025-04-21 10:50:00,63.6,63.6,63.52,63.55,16585.0,63.4871,63.4871,63.4073,63.4372,16585.0
2025-04-21 10:55:00,63.54,63.59,63.46,63.54,28446.0,63.4272,63.4771,63.3474,63.4272,28446.0
2025-04-21 11:00:00,63.56,63.57,63.31,63.37,22595.0,63.4472,63.4572,63.1976,63.2575,22595.0
2025-04-21 11:05:00,63.38,63.45,63.18,63.2,24948.0,63.2675,63.3374,63.0679,63.0878,24948.0
2025-04-21 11:10:00,63.18,63.23,63.01,63.02,47716.0,63.0679,63.1178,62.8982,62.9081,47716.0
2025-04-21 11:15:00,63.02,63.18,63.01,63.13,21572.0,62.9081,63.0679,62.8982,63.018,21572.0
2025-04-21 11:20:00,63.14,63.16,63.01,63.02,30900.0,63.0279,63.0479,62.8982,62.9081,30900.0
2025-04-21 11:25:00,63.03,63.04,62.87,62.91,30521.0,62.9181,62.9281,62.7584,62.7983,30521.0
2025-04-21 11:30:00,62.9,62.91,62.69,62.69,46536.0,62.7884,62.7983,62.5787,62.5787,46536.0
2025-04-21 11:35:00,62.68,62.78,62.67,62.69,28407.0,62.5688,62.6686,62.5588,62.5787,28407.0
2025-04-21 11:40:00,62.7,62.77,62.64,62.66,43959.0,62.5887,62.6586,62.5288,62.5488,43959.0
2025-04-21 11:45:00,62.65,62.66,62.55,62.6,15054.0,62.5388,62.5488,62.439,62.4889,15054.0
2025-04-21 11:50:00,62.6,62.73,62.55,62.69,55937.0,62.4889,62.6187,62.439,62.5787,55937.0
2025-04-21 11:55:00,62.69,62.72,62.63,62.69,24367.0,62.5787,62.6087,62.5188,62.5787,24367.0
2025-04-21 12:00:00,62.68,62.98,62.68,62.98,45321.0,62.5688,62.8682,62.5688,62.8682,45321.0
2025-04-21 12:05:00,62.98,63.1,62.98,63.09,26498.0,62.8682,62.988,62.8682,62.978,26498.0
2025-04-21 12:10:00,63.08,63.18,63.04,63.18,19521.0,62.968,63.0679,62.9281,63.0679,19521.0
2025-04-21 12:15:00,63.16,63.18,63.09,63.14,19052.0,63.0479,63.0679,62.978,63.0279,19052.0
2025-04-21 12:20:00,63.14,63.21,63.09,63.16,23876.0,63.0279,63.0978,62.978,63.0479,23876.0
2025-04-21 12:25:00,63.17,63.19,63.13,63.19,16800.0,63.0579,63.0778,63.018,63.0778,16800.0
2025-04-21 12:30:00,63.19,63.3,63.18,63.22,21626.0,63.0778,63.1877,63.0679,63.1078,21626.0
2025-04-21 12:35:00,63.23,63.31,63.21,63.3,12112.0,63.1178,63.1976,63.0978,63.1877,12112.0
2025-04-21 12:40:00,63.31,63.38,63.3,63.33,27394.0,63.1976,63.2675,63.1877,63.2176,27394.0
2025-04-21 12:45:00,63.33,63.38,63.27,63.3,41382.0,63.2176,63.2675,63.1577,63.1877,41382.0
2025-04-21 12:50:00,63.29,63.3,63.14,63.15,52330.0,63.1777,63.1877,63.0279,63.0379,52330.0
2025-04-21 12:55:00,63.14,63.2,63.03,63.05,103223.0,63.0279,63.0878,62.9181,62.9381,103223.0
2025-04-21 13:00:00,63.05,63.15,62.89,62.92,28074.0,62.9381,63.0379,62.7784,62.8083,28074.0
2025-04-21 13:05:00,62.91,62.94,62.82,62.82,48765.0,62.7983,62.8283,62.7085,62.7085,48765.0
2025-04-21 13:10:00,62.82,62.87,62.74,62.77,28523.0,62.7085,62.7584,62.6286,62.6586,28523.0
2025-04-21 13:15:00,62.78,62.9,62.77,62.85,30806.0,62.6686,62.7884,62.6586,62.7384,30806.0
2025-04-21 13:20:00,62.86,63.02,62.85,62.91,21435.0,62.7484,62.9081,62.7384,62.7983,21435.0
2025-04-21 13:25:00,62.9,62.91,62.81,62.82,21903.0,62.7884,62.7983,62.6985,62.7085,21903.0
2025-04-21 13:30:00,62.82,62.93,62.8,62.92,34541.0,62.7085,62.8183,62.6885,62.8083,34541.0
2025-04-21 13:35:00,62.91,62.92,62.78,62.8,35878.0,62.7983,62.8083,62.6686,62.6885,35878.0
2025-04-21 13:40:00,62.79,62.86,62.75,62.83,35630.0,62.6786,62.7484,62.6386,62.7185,35630.0
2025-04-21 13:45:00,62.83,62.87,62.76,62.77,9533.0,62.7185,62.7584,62.6486,62.6586,9533.0
2025-04-21 13:50:00,62.76,62.81,62.74,62.75,16058.0,62.6486,62.6985,62.6286,62.6386,16058.0
2025-04-21 13:55:00,62.75,62.77,62.7,62.72,19255.0,62.6386,62.6586,62.5887,62.6087,19255.0
2025-04-21 14:00:00,62.7,62.73,62.6,62.62,34240.0,62.5887,62.6187,62.4889,62.5089,34240.0
2025-04-21 14:05:00,62.61,62.67,62.57,62.63,22707.0,62.4989,62.5588,62.4589,62.5188,22707.0
2025-04-21 14:10:00,62.62,62.7,62.59,62.68,18114.0,62.5089,62.5887,62.4789,62.5688,18114.0
2025-04-21 14:15:00,62.67,62.77,62.67,62.7,19595.0,62.5588,62.6586,62.5588,62.5887,19595.0
2025-04-21 14:20:00,62.7,62.71,62.63,62.68,20870.0,62.5887,62.5987,62.5188,62.5688,20870.0
2025-04-21 14:25:00,62.68,62.74,62.62,62.74,33349.0,62.5688,62.6286,62.5089,62.6286,33349.0
2025-04-21 14:30:00,62.74,62.88,62.7,62.75,37479.0,62.6286,62.7684,62.5887,62.6386,37479.0
2025-04-21 14:35:00,62.77,62.77,62.67,62.72,23612.0,62.6586,62.6586,62.5588,62.6087,23612.0
2025-04-21 14:40:00,62.71,62.72,62.57,62.58,34668.0,62.5987,62.6087,62.4589,62.4689,34668.0
2025-04-21 14:45:00,62.58,62.74,62.57,62.73,38047.0,62.4689,62.6286,62.4589,62.6187,38047.0
2025-04-21 14:50:00,62.73,62.74,62.59,62.62,26037.0,62.6187,62.6286,62.4789,62.5089,26037.0
2025-04-21 14:55:00,62.62,62.67,62.6,62.63,16416.0,62.5089,62.5588,62.4889,62.5188,16416.0
2025-04-21 15:00:00,62.62,62.9,62.59,62.85,49872.0,62.5089,62.7884,62.4789,62.7384,49872.0
2025-04-21 15:05:00,62.86,62.97,62.86,62.95,21715.0,62.7484,62.8582,62.7484,62.8383,21715.0
2025-04-21 15:10:00,62.96,63.01,62.94,62.95,17248.0,62.8483,62.8982,62.8283,62.8383,17248.0
2025-04-21 15:15:00,62.95,63.05,62.91,63.01,63078.0,62.8383,62.9381,62.7983,62.8982,63078.0
2025-04-21 15:20:00,63.01,63.05,62.94,62.98,21495.0,62.8982,62.9381,62.8283,62.8682,21495.0
2025-04-21 15:25:00,62.98,63.0,62.9,62.95,26573.0,62.8682,62.8882,62.7884,62.8383,26573.0
2025-04-21 15:30:00,62.96,63.12,62.95,63.11,94881.0,62.8483,63.008,62.8383,62.998,94881.0
2025-04-21 15:35:00,63.09,63.29,63.07,63.21,63218.0,62.978,63.1777,62.9581,63.0978,63218.0
2025-04-21 15:40:00,63.21,63.34,63.19,63.24,82404.0,63.0978,63.2276,63.0778,63.1278,82404.0
2025-04-21 15:45:00,63.25,63.28,63.12,63.25,52824.0,63.1377,63.1677,63.008,63.1377,52824.0
2025-04-21 15:50:00,63.26,63.47,63.19,63.42,131608.0,63.1477,63.3573,63.0778,63.3074,131608.0
2025-04-21 15:55:00,63.43,63.63,63.39,63.56,422401.0,63.3174,63.5171,63.2775,63.4472,422401.0
2025-04-22 09:30:00,64.34,65.38,64.25,64.63,101162.0,64.2258,65.264,64.136,64.5153,101162.0
2025-04-22 09:35:00,64.6,64.85,64.48,64.84,39462.0,64.4853,64.7349,64.3656,64.7249,39462.0
2025-04-22 09:40:00,64.89,65.1,64.8,65.08,109663.0,64.7748,64.9845,64.685,64.9645,109663.0
2025-04-22 09:45:00,65.08,65.08,64.86,65.05,97529.0,64.9645,64.9645,64.7449,64.9345,97529.0
2025-04-22 09:50:00,65.06,65.06,64.77,64.87,68684.0,64.9445,64.9445,64.655,64.7549,68684.0
2025-04-22 09:55:00,64.84,64.98,64.8,64.98,31308.0,64.7249,64.8647,64.685,64.8647,31308.0
2025-04-22 10:00:00,64.95,64.96,64.84,64.85,126965.0,64.8347,64.8447,64.7249,64.7349,126965.0
2025-04-22 10:05:00,64.83,65.03,64.82,64.98,107922.0,64.7149,64.9146,64.705,64.8647,107922.0
2025-04-22 10:10:00,64.95,65.05,64.82,64.88,89889.0,64.8347,64.9345,64.705,64.7648,89889.0
2025-04-22 10:15:00,64.88,64.94,64.78,64.92,193561.0,64.7648,64.8247,64.665,64.8048,193561.0
2025-04-22 10:20:00,64.92,65.07,64.91,65.01,41953.0,64.8048,64.9545,64.7948,64.8946,41953.0
2025-04-22 10:25:00,65.02,65.14,65.02,65.04,72278.0,64.9046,65.0244,64.9046,64.9246,72278.0
2025-04-22 10:30:00,65.03,65.14,64.92,65.14,25563.0,64.9146,65.0244,64.8048,65.0244,25563.0
2025-04-22 10:35:00,65.14,65.28,65.07,65.22,54222.0,65.0244,65.1641,64.9545,65.1042,54222.0
2025-04-22 10:40:00,65.23,65.25,65.16,65.16,48527.0,65.1142,65.1342,65.0444,65.0444,48527.0
2025-04-22 10:45:00,65.16,65.19,65.01,65.04,42974.0,65.0444,65.0743,64.8946,64.9246,42974.0
2025-04-22 10:50:00,65.02,65.03,64.9,64.97,34113.0,64.9046,64.9146,64.7848,64.8547,34113.0
2025-04-22 10:55:00,64.97,65.08,64.93,65.08,36266.0,64.8547,64.9645,64.8148,64.9645,36266.0
2025-04-22 11:00:00,65.08,65.24,65.07,65.23,42246.0,64.9645,65.1242,64.9545,65.1142,42246.0
2025-04-22 11:05:00,65.21,65.24,65.16,65.2,25457.0,65.0943,65.1242,65.0444,65.0843,25457.0
2025-04-22 11:10:00,65.2,65.28,65.16,65.25,70762.0,65.0843,65.1641,65.0444,65.1342,70762.0
2025-04-22 11:15:00,65.25,65.39,65.24,65.39,29919.0,65.1342,65.2739,65.1242,65.2739,29919.0
2025-04-22 11:20:00,65.4,65.43,65.34,65.39,36169.0,65.2839,65.3139,65.224,65.2739,36169.0
2025-04-22 11:25:00,65.4,65.4,65.23,65.23,108422.0,65.2839,65.2839,65.1142,65.1142,108422.0
2025-04-22 11:30:00,65.23,65.24,65.15,65.21,67855.0,65.1142,65.1242,65.0344,65.0943,67855.0
2025-04-22 11:35:00,65.22,65.24,65.07,65.08,49818.0,65.1042,65.1242,64.9545,64.9645,49818.0
2025-04-22 11:40:00,65.06,65.11,64.95,64.96,22154.0,64.9445,64.9944,64.8347,64.8447,22154.0
2025-04-22 11:45:00,64.95,65.04,64.95,65.03,35191.0,64.8347,64.9246,64.8347,64.9146,35191.0
2025-04-22 11:50:00,65.02,65.09,64.98,65.05,81243.0,64.9046,64.9745,64.8647,64.9345,81243.0
2025-04-22 11:55:00,65.05,65.24,64.99,65.18,60296.0,64.9345,65.1242,64.8747,65.0643,60296.0
2025-04-22 12:00:00,65.2,65.58,65.2,65.51,101182.0,65.0843,65.4636,65.0843,65.3937,101182.0
2025-04-22 12:05:00,65.51,65.53,65.38,65.48,63708.0,65.3937,65.4137,65.264,65.3638,63708.0
2025-04-22 12:10:00,65.49,65.69,65.46,65.65,74030.0,65.3738,65.5734,65.3438,65.5335,74030.0
2025-04-22 12:15:00,65.64,65.67,65.57,65.61,29858.0,65.5235,65.5534,65.4536,65.4936,29858.0
2025-04-22 12:20:00,65.61,65.89,65.6,65.89,42486.0,65.4936,65.7731,65.4836,65.7731,42486.0
2025-04-22 12:25:00,65.9,65.92,65.83,65.86,37225.0,65.783,65.803,65.7132,65.7431,37225.0
2025-04-22 12:30:00,65.86,65.89,65.73,65.76,33563.0,65.7431,65.7731,65.6133,65.6433,33563.0
2025-04-22 12:35:00,65.78,65.83,65.73,65.73,17201.0,65.6632,65.7132,65.6133,65.6133,17201.0
2025-04-22 12:40:00,65.73,65.81,65.61,65.78,30987.0,65.6133,65.6932,65.4936,65.6632,30987.0
2025-04-22 12:45:00,65.77,65.79,65.58,65.63,43212.0,65.6533,65.6732,65.4636,65.5135,43212.0
2025-04-22 12:50:00,65.64,65.68,65.51,65.58,26320.0,65.5235,65.5634,65.3937,65.4636,26320.0
2025-04-22 12:55:00,65.59,65.64,65.54,65.58,58118.0,65.4736,65.5235,65.4237,65.4636,58118.0
2025-04-22 13:00:00,65.59,65.71,65.58,65.67,30898.0,65.4736,65.5934,65.4636,65.5534,30898.0
2025-04-22 13:05:00,65.69,65.76,65.59,65.69,41342.0,65.5734,65.6433,65.4736,65.5734,41342.0
2025-04-22 13:10:00,65.67,65.67,65.35,65.41,24995.0,65.5534,65.5534,65.234,65.2939,24995.0
2025-04-22 13:15:00,65.39,65.4,65.15,65.36,21293.0,65.2739,65.2839,65.0344,65.244,21293.0
2025-04-22 13:20:00,65.33,65.35,65.06,65.1,27160.0,65.214,65.234,64.9445,64.9845,27160.0
2025-04-22 13:25:00,65.08,65.41,64.99,65.03,54991.0,64.9645,65.2939,64.8747,64.9146,54991.0
2025-04-22 13:30:00,65.03,65.14,64.93,65.06,27132.0,64.9146,65.0244,64.8148,64.9445,27132.0
2025-04-22 13:35:00,65.06,65.2,65.05,65.11,19406.0,64.9445,65.0843,64.9345,64.9944,19406.0
2025-04-22 13:40:00,65.11,65.16,65.04,65.14,17057.0,64.9944,65.0444,64.9246,65.0244,17057.0
2025-04-22 13:45:00,65.14,65.19,64.97,65.0,52251.0,65.0244,65.0743,64.8547,64.8846,52251.0
2025-04-22 13:50:00,65.0,65.14,64.95,65.1,26471.0,64.8846,65.0244,64.8347,64.9845,26471.0
2025-04-22 13:55:00,65.1,65.15,64.96,65.0,23529.0,64.9845,65.0344,64.8447,64.8846,23529.0
2025-04-22 14:00:00,64.98,65.22,64.94,65.22,35169.0,64.8647,65.1042,64.8247,65.1042,35169.0
2025-04-22 14:05:00,65.2,65.34,65.18,65.28,33500.0,65.0843,65.224,65.0643,65.1641,33500.0
2025-04-22 14:10:00,65.28,65.37,65.25,65.36,35998.0,65.1641,65.254,65.1342,65.244,35998.0
2025-04-22 14:15:00,65.37,65.45,65.31,65.38,59270.0,65.254,65.3338,65.1941,65.264,59270.0
2025-04-22 14:20:00,65.37,65.59,65.37,65.54,25214.0,65.254,65.4736,65.254,65.4237,25214.0
2025-04-22 14:25:00,65.55,65.64,65.53,65.61,26440.0,65.4337,65.5235,65.4137,65.4936,26440.0
2025-04-22 14:30:00,65.62,65.71,65.6,65.65,47524.0,65.5035,65.5934,65.4836,65.5335,47524.0
2025-04-22 14:35:00,65.65,65.81,65.64,65.65,37553.0,65.5335,65.6932,65.5235,65.5335,37553.0
2025-04-22 14:40:00,65.66,65.79,65.64,65.77,39415.0,65.5435,65.6732,65.5235,65.6533,39415.0
2025-04-22 14:45:00,65.76,65.85,65.76,65.79,36387.0,65.6433,65.7331,65.6433,65.6732,36387.0
2025-04-22 14:50:00,65.8,65.93,65.78,65.85,35676.0,65.6832,65.813,65.6632,65.7331,35676.0
2025-04-22 14:55:00,65.86,65.95,65.84,65.84,61435.0,65.7431,65.8329,65.7231,65.7231,61435.0
2025-04-22 15:00:00,65.86,65.91,65.83,65.89,28937.0,65.7431,65.793,65.7132,65.7731,28937.0
2025-04-22 15:05:00,65.9,65.9,65.8,65.82,55528.0,65.783,65.783,65.6832,65.7032,55528.0
2025-04-22 15:10:00,65.81,65.82,65.7,65.72,44883.0,65.6932,65.7032,65.5834,65.6034,44883.0
2025-04-22 15:15:00,65.72,65.74,65.55,65.6,37074.0,65.6034,65.6233,65.4337,65.4836,37074.0
2025-04-22 15:20:00,65.6,65.62,65.47,65.56,44270.0,65.4836,65.5035,65.3538,65.4436,44270.0
2025-04-22 15:25:00,65.57,65.61,65.48,65.5,45380.0,65.4536,65.4936,65.3638,65.3837,45380.0
2025-04-22 15:30:00,65.49,65.57,65.45,65.53,37511.0,65.3738,65.4536,65.3338,65.4137,37511.0
2025-04-22 15:35:00,65.54,65.56,65.38,65.39,57636.0,65.4237,65.4436,65.264,65.2739,57636.0
2025-04-22 15:40:00,65.4,65.79,65.39,65.73,77947.0,65.2839,65.6732,65.2739,65.6133,77947.0
2025-04-22 15:45:00,65.72,65.91,65.7,65.9,95966.0,65.6034,65.793,65.5834,65.783,95966.0
2025-04-22 15:50:00,65.88,65.98,65.72,65.91,150567.0,65.7631,65.8629,65.6034,65.793,150567.0
2025-04-22 15:55:00,65.92,65.97,65.75,65.76,492430.0,65.803,65.8529,65.6333,65.6433,492430.0
2025-04-23 09:30:00,76.02,76.43,74.7,74.81,1192744.0,75.8851,76.2943,74.5674,74.6772,1192744.0
2025-04-23 09:35:00,74.81,75.03,73.46,73.83,551619.0,74.6772,74.8968,73.3296,73.699,551619.0
2025-04-23 09:40:00,73.84,74.63,73.77,74.42,144121.0,73.7089,74.4975,73.6391,74.2879,144121.0
2025-04-23 09:45:00,74.38,74.79,74.18,74.21,246269.0,74.248,74.6573,74.0483,74.0783,246269.0
2025-04-23 09:50:00,74.23,74.33,73.77,73.92,301900.0,74.0983,74.1981,73.6391,73.7888,301900.0
2025-04-23 09:55:00,73.92,73.92,73.19,73.47,255045.0,73.7888,73.7888,73.0601,73.3396,255045.0
2025-04-23 10:00:00,73.49,73.92,73.16,73.77,376723.0,73.3596,73.7888,73.0302,73.6391,376723.0
2025-04-23 10:05:00,73.75,73.83,73.36,73.57,286800.0,73.6191,73.699,73.2298,73.4394,286800.0
2025-04-23 10:10:00,73.59,73.74,73.45,73.46,174301.0,73.4594,73.6091,73.3196,73.3296,174301.0
2025-04-23 10:15:00,73.49,73.51,73.12,73.48,307716.0,73.3596,73.3795,72.9902,73.3496,307716.0
2025-04-23 10:20:00,73.47,73.55,73.19,73.47,177905.0,73.3396,73.4195,73.0601,73.3396,177905.0
2025-04-23 10:25:00,73.46,73.77,73.44,73.5,117861.0,73.3296,73.6391,73.3097,73.3695,117861.0
2025-04-23 10:30:00,73.47,73.95,73.36,73.69,186395.0,73.3396,73.8187,73.2298,73.5592,186395.0
2025-04-23 10:35:00,73.67,73.74,73.38,73.54,115380.0,73.5392,73.6091,73.2498,73.4095,115380.0
2025-04-23 10:40:00,73.54,73.73,73.32,73.51,88611.0,73.4095,73.5991,73.1899,73.3795,88611.0
2025-04-23 10:45:00,73.5,73.79,73.47,73.62,109767.0,73.3695,73.659,73.3396,73.4893,109767.0
2025-04-23 10:50:00,73.61,73.62,73.34,73.45,172009.0,73.4794,73.4893,73.2098,73.3196,172009.0
2025-04-23 10:55:00,73.44,73.44,73.14,73.17,171138.0,73.3097,73.3097,73.0102,73.0401,171138.0
2025-04-23 11:00:00,73.17,73.43,72.8,73.19,311847.0,73.0401,73.2997,72.6708,73.0601,311847.0
2025-04-23 11:05:00,73.19,73.34,72.97,73.02,136926.0,73.0601,73.2098,72.8405,72.8904,136926.0
2025-04-23 11:10:00,73.01,73.17,72.87,73.13,103343.0,72.8804,73.0401,72.7407,73.0002,103343.0
2025-04-23 11:15:00,73.12,73.17,72.76,72.81,73901.0,72.9902,73.0401,72.6309,72.6808,73901.0
2025-04-23 11:20:00,72.81,73.12,72.56,73.01,250690.0,72.6808,72.9902,72.4312,72.8804,250690.0
2025-04-23 11:25:00,72.99,73.02,72.57,72.64,232322.0,72.8605,72.8904,72.4412,72.5111,232322.0
2025-04-23 11:30:00,72.65,72.84,72.44,72.71,92209.0,72.5211,72.7107,72.3114,72.5809,92209.0
2025-04-23 11:35:00,72.75,72.77,72.53,72.58,76501.0,72.6209,72.6408,72.4013,72.4512,76501.0
2025-04-23 11:40:00,72.56,72.75,72.45,72.48,58656.0,72.4312,72.6209,72.3214,72.3514,58656.0
2025-04-23 11:45:00,72.46,72.55,71.92,71.95,160396.0,72.3314,72.4212,71.7924,71.8223,160396.0
2025-04-23 11:50:00,71.96,72.14,71.81,71.97,96475.0,71.8323,72.012,71.6825,71.8423,96475.0
2025-04-23 11:55:00,71.98,72.24,71.97,72.11,135840.0,71.8522,72.1118,71.8423,71.982,135840.0
2025-04-23 12:00:00,72.12,72.18,71.88,72.06,199961.0,71.992,72.0519,71.7524,71.9321,199961.0
2025-04-23 12:05:00,72.05,72.13,71.84,71.94,84512.0,71.9221,72.002,71.7125,71.8123,84512.0
2025-04-23 12:10:00,71.92,72.13,71.86,72.03,80962.0,71.7924,72.002,71.7325,71.9022,80962.0
2025-04-23 12:15:00,72.03,72.06,71.85,71.91,79110.0,71.9022,71.9321,71.7225,71.7824,79110.0
2025-04-23 12:20:00,71.9,71.96,71.57,71.72,77425.0,71.7724,71.8323,71.443,71.5927,77425.0
2025-04-23 12:25:00,71.72,72.29,71.71,72.28,68785.0,71.5927,72.1617,71.5827,72.1517,68785.0
2025-04-23 12:30:00,72.26,72.33,72.07,72.13,71947.0,72.1317,72.2016,71.9421,72.002,71947.0
2025-04-23 12:35:00,72.12,72.42,72.11,72.35,58448.0,71.992,72.2915,71.982,72.2216,58448.0
2025-04-23 12:40:00,72.33,72.42,72.2,72.22,49664.0,72.2016,72.2915,72.0719,72.0918,49664.0
2025-04-23 12:45:00,72.23,72.41,72.1,72.19,97343.0,72.1018,72.2815,71.972,72.0619,97343.0
2025-04-23 12:50:00,72.19,72.56,72.15,72.53,70720.0,72.0619,72.4312,72.0219,72.4013,70720.0
2025-04-23 12:55:00,72.53,72.75,72.5,72.65,52516.0,72.4013,72.6209,72.3713,72.5211,52516.0
2025-04-23 13:00:00,72.65,72.68,72.25,72.68,84540.0,72.5211,72.551,72.1218,72.551,84540.0
2025-04-23 13:05:00,72.68,72.98,72.67,72.88,61855.0,72.551,72.8505,72.541,72.7506,61855.0
2025-04-23 13:10:00,72.89,72.95,72.62,72.82,138057.0,72.7606,72.8205,72.4911,72.6908,138057.0
2025-04-23 13:15:00,72.81,72.81,72.51,72.63,108953.0,72.6808,72.6808,72.3813,72.5011,108953.0
2025-04-23 13:20:00,72.62,72.68,72.36,72.48,101189.0,72.4911,72.551,72.2316,72.3514,101189.0
2025-04-23 13:25:00,72.47,72.64,72.43,72.55,68149.0,72.3414,72.5111,72.3014,72.4212,68149.0
2025-04-23 13:30:00,72.57,72.68,72.35,72.43,172261.0,72.4412,72.551,72.2216,72.3014,172261.0
2025-04-23 13:35:00,72.42,72.48,72.18,72.19,101542.0,72.2915,72.3514,72.0519,72.0619,101542.0
2025-04-23 13:40:00,72.2,72.37,71.94,72.37,84271.0,72.0719,72.2416,71.8123,72.2416,84271.0
2025-04-23 13:45:00,72.35,72.4,72.25,72.34,56527.0,72.2216,72.2715,72.1218,72.2116,56527.0
2025-04-23 13:50:00,72.34,72.63,72.29,72.6,50656.0,72.2116,72.5011,72.1617,72.4711,50656.0
2025-04-23 13:55:00,72.6,72.68,72.53,72.65,75880.0,72.4711,72.551,72.4013,72.5211,75880.0
2025-04-23 14:00:00,72.65,72.75,72.54,72.7,158369.0,72.5211,72.6209,72.4113,72.571,158369.0
2025-04-23 14:05:00,72.73,72.79,72.52,72.59,70880.0,72.6009,72.6608,72.3913,72.4612,70880.0
2025-04-23 14:10:00,72.59,72.9,72.55,72.71,73144.0,72.4612,72.7706,72.4212,72.5809,73144.0
2025-04-23 14:15:00,72.73,72.85,72.56,72.59,73252.0,72.6009,72.7207,72.4312,72.4612,73252.0
2025-04-23 14:20:00,72.56,72.66,72.39,72.42,96915.0,72.4312,72.531,72.2615,72.2915,96915.0
2025-04-23 14:25:00,72.39,72.51,72.36,72.43,79053.0,72.2615,72.3813,72.2316,72.3014,79053.0
2025-04-23 14:30:00,72.46,72.65,72.42,72.53,83630.0,72.3314,72.5211,72.2915,72.4013,83630.0
2025-04-23 14:35:00,72.53,72.61,72.49,72.57,73999.0,72.4013,72.4811,72.3613,72.4412,73999.0
2025-04-23 14:40:00,72.59,72.59,72.4,72.43,85352.0,72.4612,72.4612,72.2715,72.3014,85352.0
2025-04-23 14:45:00,72.42,72.65,72.41,72.64,81885.0,72.2915,72.5211,72.2815,72.5111,81885.0
2025-04-23 14:50:00,72.63,72.63,72.46,72.5,95974.0,72.5011,72.5011,72.3314,72.3713,95974.0
2025-04-23 14:55:00,72.49,72.67,72.46,72.49,101101.0,72.3613,72.541,72.3314,72.3613,101101.0
2025-04-23 15:00:00,72.49,72.59,72.31,72.33,169680.0,72.3613,72.4612,72.1817,72.2016,169680.0
2025-04-23 15:05:00,72.33,72.49,72.33,72.42,118415.0,72.2016,72.3613,72.2016,72.2915,118415.0
2025-04-23 15:10:00,72.42,72.52,72.35,72.36,108081.0,72.2915,72.3913,72.2216,72.2316,108081.0
2025-04-23 15:15:00,72.36,72.4,72.16,72.2,253990.0,72.2316,72.2715,72.0319,72.0719,253990.0
2025-04-23 15:20:00,72.19,72.24,71.94,71.97,172510.0,72.0619,72.1118,71.8123,71.8423,172510.0
2025-04-23 15:25:00,71.97,72.08,71.92,71.99,154145.0,71.8423,71.9521,71.7924,71.8622,154145.0
2025-04-23 15:30:00,72.0,72.23,71.99,72.01,82647.0,71.8722,72.1018,71.8622,71.8822,82647.0
2025-04-23 15:35:00,72.01,72.08,71.61,71.66,235878.0,71.8822,71.9521,71.4829,71.5328,235878.0
2025-04-23 15:40:00,71.68,71.77,71.44,71.56,144149.0,71.5528,71.6426,71.3132,71.433,144149.0
2025-04-23 15:45:00,71.56,71.71,71.34,71.54,149753.0,71.433,71.5827,71.2134,71.413,149753.0
2025-04-23 15:50:00,71.54,71.67,71.2,71.28,391159.0,71.413,71.5428,71.0736,71.1535,391159.0
2025-04-23 15:55:00,71.26,71.39,70.92,71.14,979076.0,71.1335,71.2633,70.7941,71.0137,979076.0
2025-04-24 09:30:00,72.48,72.58,70.83,71.37,297898.0,72.3514,72.4512,70.7043,71.2433,297898.0
2025-04-24 09:35:00,71.37,72.51,71.19,72.5,132448.0,71.2433,72.3813,71.0636,72.3713,132448.0
2025-04-24 09:40:00,72.56,73.28,72.54,73.27,243213.0,72.4312,73.1499,72.4113,73.14,243213.0
2025-04-24 09:45:00,73.28,73.92,73.26,73.9,276166.0,73.1499,73.7888,73.13,73.7688,276166.0
2025-04-24 09:50:00,73.88,74.54,73.65,74.37,305273.0,73.7489,74.4077,73.5193,74.238,305273.0
2025-04-24 09:55:00,74.33,74.36,73.82,74.08,275005.0,74.1981,74.228,73.689,73.9485,275005.0
2025-04-24 10:00:00,74.08,74.29,73.88,74.04,201293.0,73.9485,74.1581,73.7489,73.9086,201293.0
2025-04-24 10:05:00,74.07,74.27,73.98,74.13,102346.0,73.9385,74.1382,73.8487,73.9984,102346.0
2025-04-24 10:10:00,74.09,74.23,73.89,74.04,134063.0,73.9585,74.0983,73.7589,73.9086,134063.0
2025-04-24 10:15:00,74.03,74.3,73.98,74.26,112364.0,73.8986,74.1681,73.8487,74.1282,112364.0
2025-04-24 10:20:00,74.27,74.8,74.2,74.68,126748.0,74.1382,74.6672,74.0683,74.5475,126748.0
2025-04-24 10:25:00,74.7,74.7,74.46,74.69,51925.0,74.5674,74.5674,74.3278,74.5574,51925.0
2025-04-24 10:30:00,74.66,74.85,74.51,74.8,138687.0,74.5275,74.7172,74.3778,74.6672,138687.0
2025-04-24 10:35:00,74.8,74.89,74.72,74.87,43981.0,74.6672,74.7571,74.5874,74.7371,43981.0
2025-04-24 10:40:00,74.88,74.94,74.65,74.72,96037.0,74.7471,74.807,74.5175,74.5874,96037.0
2025-04-24 10:45:00,74.73,74.8,74.55,74.72,168623.0,74.5974,74.6672,74.4177,74.5874,168623.0
2025-04-24 10:50:00,74.75,74.99,74.75,74.97,105120.0,74.6173,74.8569,74.6173,74.8369,105120.0
2025-04-24 10:55:00,74.98,75.24,74.97,75.17,208370.0,74.8469,75.1065,74.8369,75.0366,208370.0
2025-04-24 11:00:00,75.17,75.26,75.04,75.15,86922.0,75.0366,75.1264,74.9068,75.0166,86922.0
2025-04-24 11:05:00,75.15,75.32,75.1,75.29,112832.0,75.0166,75.1863,74.9667,75.1564,112832.0
2025-04-24 11:10:00,75.29,75.38,75.23,75.35,78399.0,75.1564,75.2462,75.0965,75.2163,78399.0
2025-04-24 11:15:00,75.35,75.37,75.01,75.01,201591.0,75.2163,75.2362,74.8769,74.8769,201591.0
2025-04-24 11:20:00,75.03,75.13,74.92,74.99,119015.0,74.8968,74.9967,74.787,74.8569,119015.0
2025-04-24 11:25:00,74.98,75.05,74.81,74.83,74586.0,74.8469,74.9168,74.6772,74.6972,74586.0
2025-04-24 11:30:00,74.84,75.03,74.75,74.99,57492.0,74.7072,74.8968,74.6173,74.8569,57492.0
2025-04-24 11:35:00,74.97,75.05,74.89,75.02,58429.0,74.8369,74.9168,74.7571,74.8868,58429.0
2025-04-24 11:40:00,75.01,75.14,74.96,74.99,53490.0,74.8769,75.0066,74.827,74.8569,53490.0
2025-04-24 11:45:00,75.01,75.14,74.96,75.11,147252.0,74.8769,75.0066,74.827,74.9767,147252.0
2025-04-24 11:50:00,75.1,75.1,74.97,75.07,55485.0,74.9667,74.9667,74.8369,74.9368,55485.0
2025-04-24 11:55:00,75.08,75.11,74.83,75.01,105110.0,74.9467,74.9767,74.6972,74.8769,105110.0
2025-04-24 12:00:00,75.02,75.2,74.99,75.1,124777.0,74.8868,75.0665,74.8569,74.9667,124777.0
2025-04-24 12:05:00,75.12,75.23,75.08,75.23,123480.0,74.9867,75.0965,74.9467,75.0965,123480.0
2025-04-24 12:10:00,75.21,75.24,75.12,75.16,74918.0,75.0765,75.1065,74.9867,75.0266,74918.0
2025-04-24 12:15:00,75.15,75.21,75.06,75.09,80721.0,75.0166,75.0765,74.9268,74.9567,80721.0
2025-04-24 12:20:00,75.08,75.24,75.0,75.12,82019.0,74.9467,75.1065,74.8669,74.9867,82019.0
2025-04-24 12:25:00,75.12,75.3,75.06,75.23,74407.0,74.9867,75.1664,74.9268,75.0965,74407.0
2025-04-24 12:30:00,75.24,75.59,75.24,75.58,75512.0,75.1065,75.4558,75.1065,75.4459,75512.0
2025-04-24 12:35:00,75.58,75.68,75.55,75.61,46994.0,75.4459,75.5457,75.4159,75.4758,46994.0
2025-04-24 12:40:00,75.6,75.78,75.59,75.74,67929.0,75.4658,75.6455,75.4558,75.6056,67929.0
2025-04-24 12:45:00,75.75,75.86,75.65,75.73,77673.0,75.6156,75.7254,75.5157,75.5956,77673.0
2025-04-24 12:50:00,75.73,75.77,75.49,75.53,55607.0,75.5956,75.6355,75.356,75.3959,55607.0
2025-04-24 12:55:00,75.52,75.72,75.4,75.63,39445.0,75.386,75.5856,75.2662,75.4958,39445.0
2025-04-24 13:00:00,75.62,75.71,75.48,75.63,41477.0,75.4858,75.5756,75.346,75.4958,41477.0
2025-04-24 13:05:00,75.65,75.76,75.63,75.72,38120.0,75.5157,75.6255,75.4958,75.5856,38120.0
2025-04-24 13:10:00,75.73,75.76,75.7,75.73,32173.0,75.5956,75.6255,75.5656,75.5956,32173.0
2025-04-24 13:15:00,75.73,75.74,75.54,75.65,95625.0,75.5956,75.6056,75.4059,75.5157,95625.0
2025-04-24 13:20:00,75.67,75.93,75.65,75.87,75745.0,75.5357,75.7952,75.5157,75.7353,75745.0
2025-04-24 13:25:00,75.89,75.97,75.82,75.82,38069.0,75.7553,75.8352,75.6854,75.6854,38069.0
2025-04-24 13:30:00,75.82,75.92,75.74,75.77,39467.0,75.6854,75.7853,75.6056,75.6355,39467.0
2025-04-24 13:35:00,75.77,75.86,75.75,75.83,33121.0,75.6355,75.7254,75.6156,75.6954,33121.0
2025-04-24 13:40:00,75.83,75.85,75.52,75.58,29074.0,75.6954,75.7154,75.386,75.4459,29074.0
2025-04-24 13:45:00,75.55,75.61,75.44,75.57,24817.0,75.4159,75.4758,75.3061,75.4359,24817.0
2025-04-24 13:50:00,75.57,75.66,75.53,75.66,25989.0,75.4359,75.5257,75.3959,75.5257,25989.0
2025-04-24 13:55:00,75.65,75.68,75.38,75.49,100519.0,75.5157,75.5457,75.2462,75.356,100519.0
2025-04-24 14:00:00,75.5,75.67,75.45,75.67,41264.0,75.366,75.5357,75.3161,75.5357,41264.0
2025-04-24 14:05:00,75.68,75.93,75.65,75.88,77507.0,75.5457,75.7952,75.5157,75.7453,77507.0
2025-04-24 14:10:00,75.88,76.18,75.86,76.02,294697.0,75.7453,76.0448,75.7254,75.8851,294697.0
2025-04-24 14:15:00,76.03,76.3,76.02,76.26,291191.0,75.8951,76.1646,75.8851,76.1246,291191.0
2025-04-24 14:20:00,76.25,76.34,76.2,76.2,188797.0,76.1147,76.2045,76.0648,76.0648,188797.0
2025-04-24 14:25:00,76.22,76.37,76.11,76.34,96599.0,76.0847,76.2345,75.9749,76.2045,96599.0
2025-04-24 14:30:00,76.34,76.56,76.27,76.28,199356.0,76.2045,76.4241,76.1346,76.1446,199356.0
2025-04-24 14:35:00,76.28,76.39,76.07,76.34,106453.0,76.1446,76.2544,75.935,76.2045,106453.0
2025-04-24 14:40:00,76.33,76.34,76.18,76.2,42288.0,76.1945,76.2045,76.0448,76.0648,42288.0
2025-04-24 14:45:00,76.18,76.24,76.12,76.17,36910.0,76.0448,76.1047,75.9849,76.0348,36910.0
2025-04-24 14:50:00,76.17,76.29,76.16,76.22,36854.0,76.0348,76.1546,76.0248,76.0847,36854.0
2025-04-24 14:55:00,76.2,76.24,76.15,76.19,70834.0,76.0648,76.1047,76.0148,76.0548,70834.0
2025-04-24 15:00:00,76.19,76.26,76.05,76.06,75691.0,76.0548,76.1246,75.915,75.925,75691.0
2025-04-24 15:05:00,76.05,76.19,75.91,75.97,99226.0,75.915,76.0548,75.7753,75.8352,99226.0
2025-04-24 15:10:00,75.97,75.97,75.74,75.89,80912.0,75.8352,75.8352,75.6056,75.7553,80912.0
2025-04-24 15:15:00,75.89,75.95,75.78,75.79,153040.0,75.7553,75.8152,75.6455,75.6555,153040.0
2025-04-24 15:20:00,75.79,75.83,75.61,75.64,125912.0,75.6555,75.6954,75.4758,75.5057,125912.0
2025-04-24 15:25:00,75.65,75.68,75.52,75.52,71918.0,75.5157,75.5457,75.386,75.386,71918.0
2025-04-24 15:30:00,75.52,75.63,75.46,75.48,80945.0,75.386,75.4958,75.3261,75.346,80945.0
2025-04-24 15:35:00,75.47,75.68,75.4,75.63,110677.0,75.3361,75.5457,75.2662,75.4958,110677.0
2025-04-24 15:40:00,75.62,75.86,75.62,75.78,188130.0,75.4858,75.7254,75.4858,75.6455,188130.0
2025-04-24 15:45:00,75.78,75.93,75.71,75.84,152423.0,75.6455,75.7952,75.5756,75.7054,152423.0
2025-04-24 15:50:00,75.85,75.99,75.7,75.98,289775.0,75.7154,75.8551,75.5656,75.8451,289775.0
2025-04-24 15:55:00,75.97,76.15,75.92,75.99,923629.0,75.8352,76.0148,75.7853,75.8551,923629.0
2025-04-25 09:30:00,75.15,76.1,74.14,75.97,331546.0,75.0166,75.9649,74.0084,75.8352,331546.0
2025-04-25 09:35:00,75.98,76.64,75.77,76.34,106379.0,75.8451,76.504,75.6355,76.2045,106379.0
2025-04-25 09:40:00,76.28,76.42,75.81,76.02,60904.0,76.1446,76.2844,75.6754,75.8851,60904.0
2025-04-25 09:45:00,76.1,76.28,75.95,76.18,166608.0,75.9649,76.1446,75.8152,76.0448,166608.0
2025-04-25 09:50:00,76.23,76.43,75.92,76.39,126966.0,76.0947,76.2943,75.7853,76.2544,126966.0
2025-04-25 09:55:00,76.37,76.46,76.2,76.32,228173.0,76.2345,76.3243,76.0648,76.1845,228173.0
2025-04-25 10:00:00,76.39,76.52,76.08,76.13,191075.0,76.2544,76.3842,75.945,75.9949,191075.0
2025-04-25 10:05:00,76.11,76.32,76.0,76.22,198759.0,75.9749,76.1845,75.8651,76.0847,198759.0
2025-04-25 10:10:00,76.23,76.25,75.87,76.13,209543.0,76.0947,76.1147,75.7353,75.9949,209543.0
2025-04-25 10:15:00,76.15,76.22,75.82,75.86,55584.0,76.0148,76.0847,75.6854,75.7254,55584.0
2025-04-25 10:20:00,75.87,75.91,75.54,75.75,95152.0,75.7353,75.7753,75.4059,75.6156,95152.0
2025-04-25 10:25:00,75.74,75.75,75.34,75.45,174646.0,75.6056,75.6156,75.2063,75.3161,174646.0
2025-04-25 10:30:00,75.42,75.6,75.12,75.54,135690.0,75.2861,75.4658,74.9867,75.4059,135690.0
2025-04-25 10:35:00,75.54,75.9,75.52,75.76,130260.0,75.4059,75.7653,75.386,75.6255,130260.0
2025-04-25 10:40:00,75.73,75.9,75.59,75.6,109811.0,75.5956,75.7653,75.4558,75.4658,109811.0
2025-04-25 10:45:00,75.62,75.63,75.4,75.44,80885.0,75.4858,75.4958,75.2662,75.3061,80885.0
2025-04-25 10:50:00,75.42,75.75,75.32,75.56,87375.0,75.2861,75.6156,75.1863,75.4259,87375.0
2025-04-25 10:55:00,75.53,75.65,75.32,75.47,108290.0,75.3959,75.5157,75.1863,75.3361,108290.0
2025-04-25 11:00:00,75.47,75.56,75.37,75.55,64103.0,75.3361,75.4259,75.2362,75.4159,64103.0
2025-04-25 11:05:00,75.54,75.85,75.52,75.77,68319.0,75.4059,75.7154,75.386,75.6355,68319.0
2025-04-25 11:10:00,75.77,76.04,75.74,76.04,55826.0,75.6355,75.905,75.6056,75.905,55826.0
2025-04-25 11:15:00,76.04,76.08,75.75,75.85,77584.0,75.905,75.945,75.6156,75.7154,77584.0
2025-04-25 11:20:00,75.83,75.98,75.81,75.93,63828.0,75.6954,75.8451,75.6754,75.7952,63828.0
2025-04-25 11:25:00,75.89,75.96,75.62,75.68,73046.0,75.7553,75.8252,75.4858,75.5457,73046.0
2025-04-25 11:30:00,75.67,75.84,75.64,75.82,24719.0,75.5357,75.7054,75.5057,75.6854,24719.0
2025-04-25 11:35:00,75.82,75.85,75.7,75.82,28825.0,75.6854,75.7154,75.5656,75.6854,28825.0
2025-04-25 11:40:00,75.81,75.94,75.79,75.86,34767.0,75.6754,75.8052,75.6555,75.7254,34767.0
2025-04-25 11:45:00,75.87,75.97,75.82,75.9,36527.0,75.7353,75.8352,75.6854,75.7653,36527.0
2025-04-25 11:50:00,75.91,75.93,75.8,75.9,31099.0,75.7753,75.7952,75.6655,75.7653,31099.0
2025-04-25 11:55:00,75.9,76.03,75.87,75.97,27798.0,75.7653,75.8951,75.7353,75.8352,27798.0
2025-04-25 12:00:00,75.96,76.02,75.87,75.92,36920.0,75.8252,75.8851,75.7353,75.7853,36920.0
2025-04-25 12:05:00,75.92,75.99,75.85,75.9,47606.0,75.7853,75.8551,75.7154,75.7653,47606.0
2025-04-25 12:10:00,75.89,75.93,75.76,75.88,72130.0,75.7553,75.7952,75.6255,75.7453,72130.0
2025-04-25 12:15:00,75.89,75.91,75.75,75.88,138457.0,75.7553,75.7753,75.6156,75.7453,138457.0
2025-04-25 12:20:00,75.89,75.95,75.8,75.9,141070.0,75.7553,75.8152,75.6655,75.7653,141070.0
2025-04-25 12:25:00,75.89,75.92,75.8,75.83,101945.0,75.7553,75.7853,75.6655,75.6954,101945.0
2025-04-25 12:30:00,75.84,75.98,75.81,75.98,63253.0,75.7054,75.8451,75.6754,75.8451,63253.0
2025-04-25 12:35:00,75.98,76.04,75.78,75.78,124782.0,75.8451,75.905,75.6455,75.6455,124782.0
2025-04-25 12:40:00,75.78,75.88,75.7,75.83,81780.0,75.6455,75.7453,75.5656,75.6954,81780.0
2025-04-25 12:45:00,75.82,75.97,75.78,75.89,114930.0,75.6854,75.8352,75.6455,75.7553,114930.0
2025-04-25 12:50:00,75.89,76.01,75.84,75.99,116020.0,75.7553,75.8751,75.7054,75.8551,116020.0
2025-04-25 12:55:00,76.0,76.23,76.0,76.12,152069.0,75.8651,76.0947,75.8651,75.9849,152069.0
2025-04-25 13:00:00,76.12,76.16,76.02,76.08,106621.0,75.9849,76.0248,75.8851,75.945,106621.0
2025-04-25 13:05:00,76.09,76.14,75.94,75.97,141832.0,75.955,76.0049,75.8052,75.8352,141832.0
2025-04-25 13:10:00,75.97,76.06,75.93,76.02,57498.0,75.8352,75.925,75.7952,75.8851,57498.0
2025-04-25 13:15:00,76.0,76.1,75.94,76.03,53563.0,75.8651,75.9649,75.8052,75.8951,53563.0
2025-04-25 13:20:00,76.05,76.21,76.04,76.14,63608.0,75.915,76.0747,75.905,76.0049,63608.0
2025-04-25 13:25:00,76.14,76.3,76.09,76.22,142891.0,76.0049,76.1646,75.955,76.0847,142891.0
2025-04-25 13:30:00,76.21,76.22,76.01,76.12,174529.0,76.0747,76.0847,75.8751,75.9849,174529.0
2025-04-25 13:35:00,76.12,76.25,75.73,75.8,282861.0,75.9849,76.1147,75.5956,75.6655,282861.0
2025-04-25 13:40:00,75.78,75.96,75.7,75.77,112174.0,75.6455,75.8252,75.5656,75.6355,112174.0
2025-04-25 13:45:00,75.76,75.78,75.57,75.73,81394.0,75.6255,75.6455,75.4359,75.5956,81394.0
2025-04-25 13:50:00,75.73,75.75,75.45,75.5,93116.0,75.5956,75.6156,75.3161,75.366,93116.0
2025-04-25 13:55:00,75.49,75.55,75.29,75.53,77557.0,75.356,75.4159,75.1564,75.3959,77557.0
2025-04-25 14:00:00,75.56,75.75,75.45,75.64,47450.0,75.4259,75.6156,75.3161,75.5057,47450.0
2025-04-25 14:05:00,75.64,75.8,75.58,75.7,163476.0,75.5057,75.6655,75.4459,75.5656,163476.0
2025-04-25 14:10:00,75.7,75.71,75.42,75.45,187929.0,75.5656,75.5756,75.2861,75.3161,187929.0
2025-04-25 14:15:00,75.46,75.48,75.26,75.34,152224.0,75.3261,75.346,75.1264,75.2063,152224.0
2025-04-25 14:20:00,75.34,75.57,75.32,75.47,146020.0,75.2063,75.4359,75.1863,75.3361,146020.0
2025-04-25 14:25:00,75.46,75.52,75.27,75.34,180355.0,75.3261,75.386,75.1364,75.2063,180355.0
2025-04-25 14:30:00,75.33,75.55,75.28,75.55,84421.0,75.1963,75.4159,75.1464,75.4159,84421.0
2025-04-25 14:35:00,75.56,75.61,75.49,75.53,227701.0,75.4259,75.4758,75.356,75.3959,227701.0
2025-04-25 14:40:00,75.53,75.76,75.5,75.65,236544.0,75.3959,75.6255,75.366,75.5157,236544.0
2025-04-25 14:45:00,75.65,75.71,75.62,75.69,104295.0,75.5157,75.5756,75.4858,75.5557,104295.0
2025-04-25 14:50:00,75.69,75.72,75.51,75.66,141886.0,75.5557,75.5856,75.376,75.5257,141886.0
2025-04-25 14:55:00,75.66,75.7,75.55,75.69,114888.0,75.5257,75.5656,75.4159,75.5557,114888.0
2025-04-25 15:00:00,75.68,75.85,75.65,75.72,230117.0,75.5457,75.7154,75.5157,75.5856,230117.0
2025-04-25 15:05:00,75.72,75.9,75.7,75.84,108804.0,75.5856,75.7653,75.5656,75.7054,108804.0
2025-04-25 15:10:00,75.84,75.87,75.75,75.85,48284.0,75.7054,75.7353,75.6156,75.7154,48284.0
2025-04-25 15:15:00,75.83,75.91,75.74,75.75,51709.0,75.6954,75.7753,75.6056,75.6156,51709.0
2025-04-25 15:20:00,75.76,75.82,75.69,75.77,83920.0,75.6255,75.6854,75.5557,75.6355,83920.0
2025-04-25 15:25:00,75.77,75.77,75.66,75.68,45629.0,75.6355,75.6355,75.5257,75.5457,45629.0
2025-04-25 15:30:00,75.68,75.69,75.52,75.62,77506.0,75.5457,75.5557,75.386,75.4858,77506.0
2025-04-25 15:35:00,75.61,75.75,75.55,75.56,84048.0,75.4758,75.6156,75.4159,75.4259,84048.0
2025-04-25 15:40:00,75.56,75.73,75.55,75.71,90315.0,75.4259,75.5956,75.4159,75.5756,90315.0
2025-04-25 15:45:00,75.7,75.72,75.5,75.57,165370.0,75.5656,75.5856,75.366,75.4359,165370.0
2025-04-25 15:50:00,75.59,75.8,75.53,75.79,346886.0,75.4558,75.6655,75.3959,75.6555,346886.0
2025-04-25 15:55:00,75.8,75.88,75.66,75.84,672903.0,75.6655,75.7453,75.5257,75.7054,672903.0
2025-04-28 09:30:00,76.08,76.5,75.66,75.66,142539.0,75.945,76.3642,75.5257,75.5257,142539.0
2025-04-28 09:35:00,75.74,76.19,75.62,76.03,35792.0,75.6056,76.0548,75.4858,75.8951,35792.0
2025-04-28 09:40:00,76.03,76.5,76.02,76.37,41507.0,75.8951,76.3642,75.8851,76.2345,41507.0
2025-04-28 09:45:00,76.38,76.57,76.28,76.46,67414.0,76.2444,76.4341,76.1446,76.3243,67414.0
2025-04-28 09:50:00,76.5,76.6,76.33,76.33,39356.0,76.3642,76.464,76.1945,76.1945,39356.0
2025-04-28 09:55:00,76.27,76.29,75.95,76.03,107545.0,76.1346,76.1546,75.8152,75.8951,107545.0
2025-04-28 10:00:00,76.03,76.11,75.89,76.11,73359.0,75.8951,75.9749,75.7553,75.9749,73359.0
2025-04-28 10:05:00,76.12,76.32,76.04,76.29,36674.0,75.9849,76.1845,75.905,76.1546,36674.0
2025-04-28 10:10:00,76.26,76.31,76.08,76.11,27025.0,76.1246,76.1746,75.945,75.9749,27025.0
2025-04-28 10:15:00,76.11,76.2,76.07,76.15,27252.0,75.9749,76.0648,75.935,76.0148,27252.0
2025-04-28 10:20:00,76.15,76.4,76.15,76.4,88255.0,76.0148,76.2644,76.0148,76.2644,88255.0
2025-04-28 10:25:00,76.41,76.42,76.13,76.19,40164.0,76.2744,76.2844,75.9949,76.0548,40164.0
2025-04-28 10:30:00,76.19,76.19,75.99,76.03,30020.0,76.0548,76.0548,75.8551,75.8951,30020.0
2025-04-28 10:35:00,76.03,76.25,75.96,76.22,29966.0,75.8951,76.1147,75.8252,76.0847,29966.0
2025-04-28 10:40:00,76.23,76.26,76.02,76.17,29940.0,76.0947,76.1246,75.8851,76.0348,29940.0
2025-04-28 10:45:00,76.19,76.23,76.04,76.09,38685.0,76.0548,76.0947,75.905,75.955,38685.0
2025-04-28 10:50:00,76.08,76.12,75.94,75.95,50894.0,75.945,75.9849,75.8052,75.8152,50894.0
2025-04-28 10:55:00,75.95,76.0,75.8,75.83,46197.0,75.8152,75.8651,75.6655,75.6954,46197.0
2025-04-28 11:00:00,75.83,75.96,75.82,75.9,39774.0,75.6954,75.8252,75.6854,75.7653,39774.0
2025-04-28 11:05:00,75.89,75.91,75.61,75.65,30857.0,75.7553,75.7753,75.4758,75.5157,30857.0
2025-04-28 11:10:00,75.66,75.84,75.61,75.71,37034.0,75.5257,75.7054,75.4758,75.5756,37034.0
2025-04-28 11:15:00,75.71,75.71,75.49,75.5,64294.0,75.5756,75.5756,75.356,75.366,64294.0
2025-04-28 11:20:00,75.5,75.57,75.41,75.46,46001.0,75.366,75.4359,75.2762,75.3261,46001.0
2025-04-28 11:25:00,75.46,75.46,75.28,75.3,60353.0,75.3261,75.3261,75.1464,75.1664,60353.0
2025-04-28 11:30:00,75.29,75.48,75.27,75.45,46960.0,75.1564,75.346,75.1364,75.3161,46960.0
2025-04-28 11:35:00,75.45,75.6,75.42,75.48,26876.0,75.3161,75.4658,75.2861,75.346,26876.0
2025-04-28 11:40:00,75.49,75.54,75.38,75.39,21216.0,75.356,75.4059,75.2462,75.2562,21216.0
2025-04-28 11:45:00,75.39,75.4,75.29,75.29,21396.0,75.2562,75.2662,75.1564,75.1564,21396.0
2025-04-28 11:50:00,75.3,75.42,75.25,75.31,32121.0,75.1664,75.2861,75.1164,75.1763,32121.0
2025-04-28 11:55:00,75.31,75.38,75.24,75.34,25873.0,75.1763,75.2462,75.1065,75.2063,25873.0
2025-04-28 12:00:00,75.34,75.37,75.16,75.18,22395.0,75.2063,75.2362,75.0266,75.0466,22395.0
2025-04-28 12:05:00,75.17,75.2,75.08,75.08,15557.0,75.0366,75.0665,74.9467,74.9467,15557.0
2025-04-28 12:10:00,75.08,75.12,75.02,75.09,19666.0,74.9467,74.9867,74.8868,74.9567,19666.0
2025-04-28 12:15:00,75.08,75.22,75.08,75.18,18099.0,74.9467,75.0865,74.9467,75.0466,18099.0
2025-04-28 12:20:00,75.16,75.22,75.08,75.18,18992.0,75.0266,75.0865,74.9467,75.0466,18992.0
2025-04-28 12:25:00,75.17,75.18,74.95,75.02,38477.0,75.0366,75.0466,74.817,74.8868,38477.0
2025-04-28 12:30:00,75.03,75.1,75.02,75.07,36936.0,74.8968,74.9667,74.8868,74.9368,36936.0
2025-04-28 12:35:00,75.07,75.25,75.07,75.22,42256.0,74.9368,75.1164,74.9368,75.0865,42256.0
2025-04-28 12:40:00,75.21,75.34,75.19,75.3,13943.0,75.0765,75.2063,75.0565,75.1664,13943.0
2025-04-28 12:45:00,75.3,75.39,75.26,75.37,25665.0,75.1664,75.2562,75.1264,75.2362,25665.0
2025-04-28 12:50:00,75.37,75.37,75.23,75.25,13495.0,75.2362,75.2362,75.0965,75.1164,13495.0
2025-04-28 12:55:00,75.25,75.27,75.14,75.22,18130.0,75.1164,75.1364,75.0066,75.0865,18130.0
2025-04-28 13:00:00,75.22,75.27,75.17,75.18,14656.0,75.0865,75.1364,75.0366,75.0466,14656.0
2025-04-28 13:05:00,75.17,75.21,75.09,75.09,16555.0,75.0366,75.0765,74.9567,74.9567,16555.0
2025-04-28 13:10:00,75.08,75.08,74.98,75.03,39278.0,74.9467,74.9467,74.8469,74.8968,39278.0
2025-04-28 13:15:00,75.01,75.22,75.0,75.2,18903.0,74.8769,75.0865,74.8669,75.0665,18903.0
2025-04-28 13:20:00,75.2,75.26,75.1,75.23,50219.0,75.0665,75.1264,74.9667,75.0965,50219.0
2025-04-28 13:25:00,75.22,75.33,75.19,75.19,26894.0,75.0865,75.1963,75.0565,75.0565,26894.0
2025-04-28 13:30:00,75.18,75.25,75.1,75.24,23859.0,75.0466,75.1164,74.9667,75.1065,23859.0
2025-04-28 13:35:00,75.24,75.3,75.2,75.29,14156.0,75.1065,75.1664,75.0665,75.1564,14156.0
2025-04-28 13:40:00,75.29,75.35,75.21,75.34,22748.0,75.1564,75.2163,75.0765,75.2063,22748.0
2025-04-28 13:45:00,75.32,75.44,75.31,75.4,13563.0,75.1863,75.3061,75.1763,75.2662,13563.0
2025-04-28 13:50:00,75.41,75.54,75.41,75.53,19298.0,75.2762,75.4059,75.2762,75.3959,19298.0
2025-04-28 13:55:00,75.51,75.62,75.5,75.58,18334.0,75.376,75.4858,75.366,75.4459,18334.0
2025-04-28 14:00:00,75.58,75.63,75.56,75.63,28481.0,75.4459,75.4958,75.4259,75.4958,28481.0
2025-04-28 14:05:00,75.63,75.64,75.58,75.58,26388.0,75.4958,75.5057,75.4459,75.4459,26388.0
2025-04-28 14:10:00,75.59,75.62,75.52,75.6,23741.0,75.4558,75.4858,75.386,75.4658,23741.0
2025-04-28 14:15:00,75.59,75.63,75.52,75.55,21997.0,75.4558,75.4958,75.386,75.4159,21997.0
2025-04-28 14:20:00,75.54,75.69,75.51,75.69,29962.0,75.4059,75.5557,75.376,75.5557,29962.0
2025-04-28 14:25:00,75.69,75.78,75.68,75.73,24069.0,75.5557,75.6455,75.5457,75.5956,24069.0
2025-04-28 14:30:00,75.75,75.79,75.64,75.68,22739.0,75.6156,75.6555,75.5057,75.5457,22739.0
2025-04-28 14:35:00,75.68,75.82,75.66,75.8,21206.0,75.5457,75.6854,75.5257,75.6655,21206.0
2025-04-28 14:40:00,75.81,75.88,75.8,75.87,22214.0,75.6754,75.7453,75.6655,75.7353,22214.0
2025-04-28 14:45:00,75.87,75.92,75.82,75.85,27146.0,75.7353,75.7853,75.6854,75.7154,27146.0
2025-04-28 14:50:00,75.84,75.91,75.83,75.89,26575.0,75.7054,75.7753,75.6954,75.7553,26575.0
2025-04-28 14:55:00,75.89,75.9,75.82,75.83,29066.0,75.7553,75.7653,75.6854,75.6954,29066.0
2025-04-28 15:00:00,75.83,75.98,75.81,75.9,37798.0,75.6954,75.8451,75.6754,75.7653,37798.0
2025-04-28 15:05:00,75.9,75.98,75.9,75.94,27116.0,75.7653,75.8451,75.7653,75.8052,27116.0
2025-04-28 15:10:00,75.94,75.94,75.83,75.88,20117.0,75.8052,75.8052,75.6954,75.7453,20117.0
2025-04-28 15:15:00,75.88,75.92,75.84,75.85,26323.0,75.7453,75.7853,75.7054,75.7154,26323.0
2025-04-28 15:20:00,75.86,75.94,75.84,75.89,25418.0,75.7254,75.8052,75.7054,75.7553,25418.0
2025-04-28 15:25:00,75.88,75.88,75.73,75.76,32301.0,75.7453,75.7453,75.5956,75.6255,32301.0
2025-04-28 15:30:00,75.76,75.84,75.72,75.81,54174.0,75.6255,75.7054,75.5856,75.6754,54174.0
2025-04-28 15:35:00,75.8,75.88,75.71,75.81,54293.0,75.6655,75.7453,75.5756,75.6754,54293.0
2025-04-28 15:40:00,75.81,75.93,75.79,75.91,44314.0,75.6754,75.7952,75.6555,75.7753,44314.0
2025-04-28 15:45:00,75.9,76.01,75.89,75.99,59245.0,75.7653,75.8751,75.7553,75.8551,59245.0
2025-04-28 15:50:00,76.0,76.26,75.97,76.2,107462.0,75.8651,76.1246,75.8352,76.0648,107462.0
2025-04-28 15:55:00,76.21,76.23,75.85,75.86,314241.0,76.0747,76.0947,75.7154,75.7254,314241.0
2025-04-29 09:30:00,75.82,76.13,75.71,76.02,95745.0,75.6854,75.9949,75.5756,75.8851,95745.0
2025-04-29 09:35:00,75.97,76.12,75.8,75.81,30475.0,75.8352,75.9849,75.6655,75.6754,30475.0
2025-04-29 09:40:00,75.81,76.29,75.81,76.27,10715.0,75.6754,76.1546,75.6754,76.1346,10715.0
2025-04-29 09:45:00,76.2,76.54,76.14,76.34,67637.0,76.0648,76.4042,76.0049,76.2045,67637.0
2025-04-29 09:50:00,76.32,76.4,76.15,76.28,28680.0,76.1845,76.2644,76.0148,76.1446,28680.0
2025-04-29 09:55:00,76.31,76.44,76.18,76.18,16501.0,76.1746,76.3043,76.0448,76.0448,16501.0
2025-04-29 10:00:00,76.15,76.42,76.05,76.41,51957.0,76.0148,76.2844,75.915,76.2744,51957.0
2025-04-29 10:05:00,76.4,76.6,76.39,76.42,29599.0,76.2644,76.464,76.2544,76.2844,29599.0
2025-04-29 10:10:00,76.38,76.38,76.09,76.1,19285.0,76.2444,76.2444,75.955,75.9649,19285.0
2025-04-29 10:15:00,76.13,76.26,75.94,76.05,74742.0,75.9949,76.1246,75.8052,75.915,74742.0
2025-04-29 10:20:00,76.02,76.08,75.84,75.85,19552.0,75.8851,75.945,75.7054,75.7154,19552.0
2025-04-29 10:25:00,75.87,75.87,75.66,75.72,23642.0,75.7353,75.7353,75.5257,75.5856,23642.0
2025-04-29 10:30:00,75.72,75.95,75.71,75.93,23417.0,75.5856,75.8152,75.5756,75.7952,23417.0
2025-04-29 10:35:00,75.93,76.18,75.93,76.13,22003.0,75.7952,76.0448,75.7952,75.9949,22003.0
2025-04-29 10:40:00,76.13,76.16,75.97,76.08,32236.0,75.9949,76.0248,75.8352,75.945,32236.0
2025-04-29 10:45:00,76.06,76.14,76.02,76.05,30753.0,75.925,76.0049,75.8851,75.915,30753.0
2025-04-29 10:50:00,76.06,76.07,75.92,76.03,26834.0,75.925,75.935,75.7853,75.8951,26834.0
2025-04-29 10:55:00,76.04,76.19,76.01,76.18,25006.0,75.905,76.0548,75.8751,76.0448,25006.0
2025-04-29 11:00:00,76.19,76.31,76.15,76.22,28225.0,76.0548,76.1746,76.0148,76.0847,28225.0
2025-04-29 11:05:00,76.22,76.29,76.16,76.27,18812.0,76.0847,76.1546,76.0248,76.1346,18812.0
2025-04-29 11:10:00,76.28,76.28,76.13,76.18,16045.0,76.1446,76.1446,75.9949,76.0448,16045.0
2025-04-29 11:15:00,76.19,76.25,76.13,76.16,18542.0,76.0548,76.1147,75.9949,76.0248,18542.0
2025-04-29 11:20:00,76.17,76.23,76.09,76.09,27130.0,76.0348,76.0947,75.955,75.955,27130.0
2025-04-29 11:25:00,76.11,76.32,76.08,76.28,16258.0,75.9749,76.1845,75.945,76.1446,16258.0
2025-04-29 11:30:00,76.27,76.28,76.02,76.06,21024.0,76.1346,76.1446,75.8851,75.925,21024.0
2025-04-29 11:35:00,76.04,76.17,75.95,76.16,13553.0,75.905,76.0348,75.8152,76.0248,13553.0
2025-04-29 11:40:00,76.17,76.29,76.14,76.27,17391.0,76.0348,76.1546,76.0049,76.1346,17391.0
2025-04-29 11:45:00,76.28,76.34,76.19,76.27,31976.0,76.1446,76.2045,76.0548,76.1346,31976.0
2025-04-29 11:50:00,76.27,76.31,76.15,76.24,22736.0,76.1346,76.1746,76.0148,76.1047,22736.0
2025-04-29 11:55:00,76.26,76.26,76.13,76.17,19402.0,76.1246,76.1246,75.9949,76.0348,19402.0
2025-04-29 12:00:00,76.2,76.31,76.19,76.3,35207.0,76.0648,76.1746,76.0548,76.1646,35207.0
2025-04-29 12:05:00,76.3,76.45,76.29,76.44,20137.0,76.1646,76.3143,76.1546,76.3043,20137.0
2025-04-29 12:10:00,76.45,76.46,76.39,76.42,13097.0,76.3143,76.3243,76.2544,76.2844,13097.0
2025-04-29 12:15:00,76.42,76.44,76.32,76.34,15223.0,76.2844,76.3043,76.1845,76.2045,15223.0
2025-04-29 12:20:00,76.33,76.37,76.27,76.28,26016.0,76.1945,76.2345,76.1346,76.1446,26016.0
2025-04-29 12:25:00,76.27,76.38,76.24,76.38,14854.0,76.1346,76.2444,76.1047,76.2444,14854.0
2025-04-29 12:30:00,76.36,76.6,76.35,76.58,43634.0,76.2245,76.464,76.2145,76.4441,43634.0
2025-04-29 12:35:00,76.58,76.61,76.45,76.53,17334.0,76.4441,76.474,76.3143,76.3942,17334.0
2025-04-29 12:40:00,76.53,76.78,76.53,76.75,36042.0,76.3942,76.6437,76.3942,76.6138,36042.0
2025-04-29 12:45:00,76.75,76.75,76.45,76.51,38345.0,76.6138,76.6138,76.3143,76.3742,38345.0
2025-04-29 12:50:00,76.52,76.52,76.43,76.47,13758.0,76.3842,76.3842,76.2943,76.3343,13758.0
2025-04-29 12:55:00,76.46,76.46,76.26,76.28,26129.0,76.3243,76.3243,76.1246,76.1446,26129.0
2025-04-29 13:00:00,76.28,76.38,76.23,76.37,15003.0,76.1446,76.2444,76.0947,76.2345,15003.0
2025-04-29 13:05:00,76.39,76.4,76.32,76.33,20982.0,76.2544,76.2644,76.1845,76.1945,20982.0
2025-04-29 13:10:00,76.3,76.3,76.18,76.27,20627.0,76.1646,76.1646,76.0448,76.1346,20627.0
2025-04-29 13:15:00,76.26,76.42,76.22,76.41,12425.0,76.1246,76.2844,76.0847,76.2744,12425.0
2025-04-29 13:20:00,76.38,76.46,76.36,76.39,12527.0,76.2444,76.3243,76.2245,76.2544,12527.0
2025-04-29 13:25:00,76.42,76.45,76.27,76.36,14543.0,76.2844,76.3143,76.1346,76.2245,14543.0
2025-04-29 13:30:00,76.39,76.48,76.37,76.46,31080.0,76.2544,76.3443,76.2345,76.3243,31080.0
2025-04-29 13:35:00,76.46,76.59,76.44,76.59,14481.0,76.3243,76.4541,76.3043,76.4541,14481.0
2025-04-29 13:40:00,76.58,76.64,76.48,76.53,22246.0,76.4441,76.504,76.3443,76.3942,22246.0
2025-04-29 13:45:00,76.53,76.65,76.45,76.62,61063.0,76.3942,76.514,76.3143,76.484,61063.0
2025-04-29 13:50:00,76.62,76.65,76.5,76.55,50792.0,76.484,76.514,76.3642,76.4141,50792.0
2025-04-29 13:55:00,76.55,76.76,76.52,76.55,35762.0,76.4141,76.6238,76.3842,76.4141,35762.0
2025-04-29 14:00:00,76.55,76.69,76.53,76.68,48711.0,76.4141,76.5539,76.3942,76.5439,48711.0
2025-04-29 14:05:00,76.69,76.7,76.52,76.59,29726.0,76.5539,76.5639,76.3842,76.4541,29726.0
2025-04-29 14:10:00,76.58,76.58,76.52,76.55,22355.0,76.4441,76.4441,76.3842,76.4141,22355.0
2025-04-29 14:15:00,76.54,76.62,76.52,76.52,37817.0,76.4042,76.484,76.3842,76.3842,37817.0
2025-04-29 14:20:00,76.52,76.56,76.45,76.53,25286.0,76.3842,76.4241,76.3143,76.3942,25286.0
2025-04-29 14:25:00,76.51,76.62,76.49,76.59,21177.0,76.3742,76.484,76.3542,76.4541,21177.0
2025-04-29 14:30:00,76.59,76.62,76.52,76.58,38223.0,76.4541,76.484,76.3842,76.4441,38223.0
2025-04-29 14:35:00,76.58,76.7,76.56,76.68,25034.0,76.4441,76.5639,76.4241,76.5439,25034.0
2025-04-29 14:40:00,76.69,76.7,76.59,76.62,17533.0,76.5539,76.5639,76.4541,76.484,17533.0
2025-04-29 14:45:00,76.63,76.63,76.57,76.59,29907.0,76.494,76.494,76.4341,76.4541,29907.0
2025-04-29 14:50:00,76.58,76.64,76.5,76.62,30132.0,76.4441,76.504,76.3642,76.484,30132.0
2025-04-29 14:55:00,76.62,76.65,76.55,76.58,21701.0,76.484,76.514,76.4141,76.4441,21701.0
2025-04-29 15:00:00,76.57,76.66,76.55,76.62,25540.0,76.4341,76.5239,76.4141,76.484,25540.0
2025-04-29 15:05:00,76.62,76.77,76.6,76.66,59388.0,76.484,76.6337,76.464,76.5239,59388.0
2025-04-29 15:10:00,76.67,76.73,76.56,76.67,277071.0,76.5339,76.5938,76.4241,76.5339,277071.0
2025-04-29 15:15:00,76.66,76.67,76.58,76.66,54379.0,76.5239,76.5339,76.4441,76.5239,54379.0
2025-04-29 15:20:00,76.66,76.76,76.61,76.76,49773.0,76.5239,76.6238,76.474,76.6238,49773.0
2025-04-29 15:25:00,76.76,76.78,76.66,76.71,36883.0,76.6238,76.6437,76.5239,76.5739,36883.0
2025-04-29 15:30:00,76.72,76.73,76.65,76.7,31014.0,76.5838,76.5938,76.514,76.5639,31014.0
2025-04-29 15:35:00,76.7,76.72,76.63,76.66,44648.0,76.5639,76.5838,76.494,76.5239,44648.0
2025-04-29 15:40:00,76.66,76.71,76.62,76.68,35291.0,76.5239,76.5739,76.484,76.5439,35291.0
2025-04-29 15:45:00,76.69,76.77,76.64,76.74,77501.0,76.5539,76.6337,76.504,76.6038,77501.0
2025-04-29 15:50:00,76.76,76.89,76.75,76.8,126024.0,76.6238,76.7535,76.6138,76.6637,126024.0
2025-04-29 15:55:00,76.81,76.82,76.62,76.67,311218.0,76.6737,76.6837,76.484,76.5339,311218.0
2025-04-30 09:30:00,74.63,75.56,74.31,75.47,269945.0,74.4975,75.4259,74.1781,75.3361,269945.0
2025-04-30 09:35:00,75.46,75.46,74.91,75.09,98309.0,75.3261,75.3261,74.777,74.9567,98309.0
2025-04-30 09:40:00,75.06,75.16,74.74,75.06,84522.0,74.9268,75.0266,74.6073,74.9268,84522.0
2025-04-30 09:45:00,75.09,75.09,74.72,75.06,79280.0,74.9567,74.9567,74.5874,74.9268,79280.0
2025-04-30 09:50:00,75.05,75.13,74.67,74.84,89556.0,74.9168,74.9967,74.5375,74.7072,89556.0
2025-04-30 09:55:00,74.84,74.94,74.59,74.68,41887.0,74.7072,74.807,74.4576,74.5475,41887.0
2025-04-30 10:00:00,74.69,75.25,74.63,75.05,115445.0,74.5574,75.1164,74.4975,74.9168,115445.0
2025-04-30 10:05:00,75.06,75.24,74.92,75.2,27223.0,74.9268,75.1065,74.787,75.0665,27223.0
2025-04-30 10:10:00,75.2,75.35,75.01,75.32,23121.0,75.0665,75.2163,74.8769,75.1863,23121.0
2025-04-30 10:15:00,75.31,75.43,75.21,75.37,20221.0,75.1763,75.2961,75.0765,75.2362,20221.0
2025-04-30 10:20:00,75.4,75.54,75.36,75.54,18989.0,75.2662,75.4059,75.2262,75.4059,18989.0
2025-04-30 10:25:00,75.52,75.59,75.46,75.56,13968.0,75.386,75.4558,75.3261,75.4259,13968.0
2025-04-30 10:30:00,75.53,75.76,75.51,75.67,20797.0,75.3959,75.6255,75.376,75.5357,20797.0
2025-04-30 10:35:00,75.66,75.66,75.5,75.56,19769.0,75.5257,75.5257,75.366,75.4259,19769.0
2025-04-30 10:40:00,75.56,75.64,75.39,75.59,15709.0,75.4259,75.5057,75.2562,75.4558,15709.0
2025-04-30 10:45:00,75.59,75.59,75.37,75.42,17066.0,75.4558,75.4558,75.2362,75.2861,17066.0
2025-04-30 10:50:00,75.42,75.57,75.26,75.39,14188.0,75.2861,75.4359,75.1264,75.2562,14188.0
2025-04-30 10:55:00,75.37,75.6,75.35,75.45,16510.0,75.2362,75.4658,75.2163,75.3161,16510.0
2025-04-30 11:00:00,75.45,75.6,75.42,75.54,28451.0,75.3161,75.4658,75.2861,75.4059,28451.0
2025-04-30 11:05:00,75.55,75.68,75.49,75.66,17876.0,75.4159,75.5457,75.356,75.5257,17876.0
2025-04-30 11:10:00,75.66,75.74,75.61,75.66,17147.0,75.5257,75.6056,75.4758,75.5257,17147.0
2025-04-30 11:15:00,75.68,75.75,75.62,75.7,17228.0,75.5457,75.6156,75.4858,75.5656,17228.0
2025-04-30 11:20:00,75.68,75.73,75.61,75.62,15855.0,75.5457,75.5956,75.4758,75.4858,15855.0
2025-04-30 11:25:00,75.61,75.74,75.53,75.7,22033.0,75.4758,75.6056,75.3959,75.5656,22033.0
2025-04-30 11:30:00,75.68,75.84,75.65,75.84,22934.0,75.5457,75.7054,75.5157,75.7054,22934.0
2025-04-30 11:35:00,75.85,75.87,75.66,75.75,24328.0,75.7154,75.7353,75.5257,75.6156,24328.0
2025-04-30 11:40:00,75.75,75.85,75.63,75.83,25172.0,75.6156,75.7154,75.4958,75.6954,25172.0
2025-04-30 11:45:00,75.83,75.85,75.72,75.76,14504.0,75.6954,75.7154,75.5856,75.6255,14504.0
2025-04-30 11:50:00,75.77,75.8,75.69,75.78,13262.0,75.6355,75.6655,75.5557,75.6455,13262.0
2025-04-30 11:55:00,75.78,75.98,75.77,75.97,19077.0,75.6455,75.8451,75.6355,75.8352,19077.0
2025-04-30 12:00:00,75.96,76.04,75.89,75.95,15373.0,75.8252,75.905,75.7553,75.8152,15373.0
2025-04-30 12:05:00,75.97,76.07,75.93,75.98,19781.0,75.8352,75.935,75.7952,75.8451,19781.0
2025-04-30 12:10:00,75.97,76.04,75.92,75.94,22986.0,75.8352,75.905,75.7853,75.8052,22986.0
2025-04-30 12:15:00,75.94,75.97,75.83,75.83,24386.0,75.8052,75.8352,75.6954,75.6954,24386.0
2025-04-30 12:20:00,75.86,75.88,75.68,75.7,11517.0,75.7254,75.7453,75.5457,75.5656,11517.0
2025-04-30 12:25:00,75.69,75.72,75.62,75.65,12659.0,75.5557,75.5856,75.4858,75.5157,12659.0
2025-04-30 12:30:00,75.64,75.65,75.55,75.59,16430.0,75.5057,75.5157,75.4159,75.4558,16430.0
2025-04-30 12:35:00,75.58,75.82,75.53,75.81,24713.0,75.4459,75.6854,75.3959,75.6754,24713.0
2025-04-30 12:40:00,75.81,75.86,75.76,75.76,13498.0,75.6754,75.7254,75.6255,75.6255,13498.0
2025-04-30 12:45:00,75.76,75.77,75.66,75.67,12524.0,75.6255,75.6355,75.5257,75.5357,12524.0
2025-04-30 12:50:00,75.67,75.77,75.66,75.73,25873.0,75.5357,75.6355,75.5257,75.5956,25873.0
2025-04-30 12:55:00,75.74,75.78,75.66,75.75,50631.0,75.6056,75.6455,75.5257,75.6156,50631.0
2025-04-30 13:00:00,75.74,75.79,75.69,75.7,13374.0,75.6056,75.6555,75.5557,75.5656,13374.0
2025-04-30 13:05:00,75.68,75.69,75.57,75.59,9554.0,75.5457,75.5557,75.4359,75.4558,9554.0
2025-04-30 13:10:00,75.58,75.58,75.35,75.45,14408.0,75.4459,75.4459,75.2163,75.3161,14408.0
2025-04-30 13:15:00,75.45,75.61,75.45,75.58,17105.0,75.3161,75.4758,75.3161,75.4459,17105.0
2025-04-30 13:20:00,75.59,75.61,75.56,75.59,10053.0,75.4558,75.4758,75.4259,75.4558,10053.0
2025-04-30 13:25:00,75.58,75.78,75.58,75.77,18323.0,75.4459,75.6455,75.4459,75.6355,18323.0
2025-04-30 13:30:00,75.74,75.83,75.71,75.79,16225.0,75.6056,75.6954,75.5756,75.6555,16225.0
2025-04-30 13:35:00,75.8,75.86,75.74,75.76,15062.0,75.6655,75.7254,75.6056,75.6255,15062.0
2025-04-30 13:40:00,75.75,75.84,75.73,75.84,15478.0,75.6156,75.7054,75.5956,75.7054,15478.0
2025-04-30 13:45:00,75.84,75.84,75.74,75.78,8456.0,75.7054,75.7054,75.6056,75.6455,8456.0
2025-04-30 13:50:00,75.78,75.86,75.78,75.86,11101.0,75.6455,75.7254,75.6455,75.7254,11101.0
2025-04-30 13:55:00,75.87,75.89,75.77,75.78,14008.0,75.7353,75.7553,75.6355,75.6455,14008.0
2025-04-30 14:00:00,75.78,75.83,75.72,75.78,39993.0,75.6455,75.6954,75.5856,75.6455,39993.0
2025-04-30 14:05:00,75.78,76.29,75.76,75.91,65315.0,75.6455,76.1546,75.6255,75.7753,65315.0
2025-04-30 14:10:00,75.95,76.18,75.95,75.98,18012.0,75.8152,76.0448,75.8152,75.8451,18012.0
2025-04-30 14:15:00,75.98,76.11,75.94,76.07,14300.0,75.8451,75.9749,75.8052,75.935,14300.0
2025-04-30 14:20:00,76.08,76.09,75.96,76.0,20491.0,75.945,75.955,75.8252,75.8651,20491.0
2025-04-30 14:25:00,76.0,76.07,75.8,75.92,39264.0,75.8651,75.935,75.6655,75.7853,39264.0
2025-04-30 14:30:00,75.91,76.08,75.9,75.97,21447.0,75.7753,75.945,75.7653,75.8352,21447.0
2025-04-30 14:35:00,75.95,75.97,75.81,75.82,15496.0,75.8152,75.8352,75.6754,75.6854,15496.0
2025-04-30 14:40:00,75.8,75.95,75.77,75.91,33022.0,75.6655,75.8152,75.6355,75.7753,33022.0
2025-04-30 14:45:00,75.9,76.16,75.89,76.11,31838.0,75.7653,76.0248,75.7553,75.9749,31838.0
2025-04-30 14:50:00,76.1,76.14,75.97,76.0,13066.0,75.9649,76.0049,75.8352,75.8651,13066.0
2025-04-30 14:55:00,76.01,76.05,75.89,75.91,16011.0,75.8751,75.915,75.7553,75.7753,16011.0
2025-04-30 15:00:00,75.92,76.02,75.92,75.98,15628.0,75.7853,75.8851,75.7853,75.8451,15628.0
2025-04-30 15:05:00,75.97,76.01,75.94,75.95,16225.0,75.8352,75.8751,75.8052,75.8152,16225.0
2025-04-30 15:10:00,75.94,76.04,75.9,75.98,17975.0,75.8052,75.905,75.7653,75.8451,17975.0
2025-04-30 15:15:00,75.99,76.02,75.92,75.95,20764.0,75.8551,75.8851,75.7853,75.8152,20764.0
2025-04-30 15:20:00,75.94,76.03,75.9,75.96,28758.0,75.8052,75.8951,75.7653,75.8252,28758.0
2025-04-30 15:25:00,75.95,75.98,75.86,75.88,38909.0,75.8152,75.8451,75.7254,75.7453,38909.0
2025-04-30 15:30:00,75.89,76.04,75.89,76.0,52018.0,75.7553,75.905,75.7553,75.8651,52018.0
2025-04-30 15:35:00,76.0,76.17,75.99,76.12,64127.0,75.8651,76.0348,75.8551,75.9849,64127.0
2025-04-30 15:40:00,76.11,76.37,76.09,76.36,55206.0,75.9749,76.2345,75.955,76.2245,55206.0
2025-04-30 15:45:00,76.36,76.67,76.36,76.61,86072.0,76.2245,76.5339,76.2245,76.474,86072.0
2025-04-30 15:50:00,76.63,77.07,76.63,76.96,240317.0,76.494,76.9332,76.494,76.8234,240317.0
2025-04-30 15:55:00,76.95,77.17,76.9,76.94,548806.0,76.8134,77.033,76.7635,76.8034,548806.0
2025-05-01 09:30:00,78.49,79.18,78.12,78.58,332902.0,78.3507,79.0395,77.9813,78.4405,332902.0
2025-05-01 09:35:00,78.58,78.79,78.35,78.47,66531.0,78.4405,78.6502,78.2109,78.3307,66531.0
2025-05-01 09:40:00,78.47,78.86,78.36,78.76,75794.0,78.3307,78.72,78.2209,78.6202,75794.0
2025-05-01 09:45:00,78.78,78.91,78.56,78.57,154483.0,78.6402,78.7699,78.4206,78.4305,154483.0
2025-05-01 09:50:00,78.58,78.75,78.43,78.7,120902.0,78.4405,78.6102,78.2908,78.5603,120902.0
2025-05-01 09:55:00,78.7,78.71,78.16,78.2,56339.0,78.5603,78.5703,78.0213,78.0612,56339.0
2025-05-01 10:00:00,78.2,78.68,78.19,78.56,133404.0,78.0612,78.5404,78.0512,78.4206,133404.0
2025-05-01 10:05:00,78.53,78.73,78.42,78.47,65962.0,78.3906,78.5903,78.2808,78.3307,65962.0
2025-05-01 10:10:00,78.46,78.49,78.26,78.38,40562.0,78.3207,78.3507,78.1211,78.2409,40562.0
2025-05-01 10:15:00,78.39,78.65,78.38,78.59,29733.0,78.2509,78.5104,78.2409,78.4505,29733.0
2025-05-01 10:20:00,78.64,78.97,78.63,78.96,39612.0,78.5004,78.8298,78.4904,78.8199,39612.0
2025-05-01 10:25:00,78.96,79.02,78.85,78.88,83744.0,78.8199,78.8798,78.7101,78.74,83744.0
2025-05-01 10:30:00,78.9,78.94,78.78,78.92,95247.0,78.76,78.7999,78.6402,78.7799,95247.0
2025-05-01 10:35:00,78.94,79.11,78.87,79.11,118850.0,78.7999,78.9696,78.73,78.9696,118850.0
2025-05-01 10:40:00,79.12,79.16,79.03,79.06,124878.0,78.9796,79.0195,78.8897,78.9197,124878.0
2025-05-01 10:45:00,79.05,79.22,79.04,79.21,83867.0,78.9097,79.0794,78.8997,79.0694,83867.0
2025-05-01 10:50:00,79.22,79.23,79.06,79.13,41517.0,79.0794,79.0894,78.9197,78.9896,41517.0
2025-05-01 10:55:00,79.14,79.18,79.08,79.16,44236.0,78.9995,79.0395,78.9396,79.0195,44236.0
2025-05-01 11:00:00,79.17,79.17,78.85,78.92,60393.0,79.0295,79.0295,78.7101,78.7799,60393.0
2025-05-01 11:05:00,78.92,78.96,78.71,78.74,112835.0,78.7799,78.8199,78.5703,78.6002,112835.0
2025-05-01 11:10:00,78.73,78.97,78.71,78.96,80144.0,78.5903,78.8298,78.5703,78.8199,80144.0
2025-05-01 11:15:00,78.95,79.21,78.94,79.15,63606.0,78.8099,79.0694,78.7999,79.0095,63606.0
2025-05-01 11:20:00,79.16,79.19,79.11,79.11,21811.0,79.0195,79.0494,78.9696,78.9696,21811.0
2025-05-01 11:25:00,79.11,79.16,79.08,79.11,34948.0,78.9696,79.0195,78.9396,78.9696,34948.0
2025-05-01 11:30:00,79.14,79.15,78.98,78.98,39213.0,78.9995,79.0095,78.8398,78.8398,39213.0
2025-05-01 11:35:00,78.96,79.02,78.86,78.89,32347.0,78.8199,78.8798,78.72,78.75,32347.0
2025-05-01 11:40:00,78.88,78.9,78.72,78.73,26666.0,78.74,78.76,78.5803,78.5903,26666.0
2025-05-01 11:45:00,78.72,78.82,78.71,78.74,36347.0,78.5803,78.6801,78.5703,78.6002,36347.0
2025-05-01 11:50:00,78.74,78.83,78.73,78.81,27200.0,78.6002,78.6901,78.5903,78.6701,27200.0
2025-05-01 11:55:00,78.81,78.82,78.6,78.7,33200.0,78.6701,78.6801,78.4605,78.5603,33200.0
2025-05-01 12:00:00,78.7,78.84,78.65,78.72,37177.0,78.5603,78.7001,78.5104,78.5803,37177.0
2025-05-01 12:05:00,78.72,78.88,78.71,78.86,27588.0,78.5803,78.74,78.5703,78.72,27588.0
2025-05-01 12:10:00,78.87,78.87,78.72,78.73,24388.0,78.73,78.73,78.5803,78.5903,24388.0
2025-05-01 12:15:00,78.73,78.73,78.54,78.63,38335.0,78.5903,78.5903,78.4006,78.4904,38335.0
2025-05-01 12:20:00,78.63,78.66,78.53,78.54,17097.0,78.4904,78.5204,78.3906,78.4006,17097.0
2025-05-01 12:25:00,78.53,78.71,78.52,78.65,35406.0,78.3906,78.5703,78.3806,78.5104,35406.0
2025-05-01 12:30:00,78.63,78.78,78.62,78.76,32642.0,78.4904,78.6402,78.4805,78.6202,32642.0
2025-05-01 12:35:00,78.76,78.92,78.73,78.83,25421.0,78.6202,78.7799,78.5903,78.6901,25421.0
2025-05-01 12:40:00,78.83,78.85,78.68,78.77,27962.0,78.6901,78.7101,78.5404,78.6302,27962.0
2025-05-01 12:45:00,78.77,78.84,78.64,78.64,21223.0,78.6302,78.7001,78.5004,78.5004,21223.0
2025-05-01 12:50:00,78.65,78.77,78.64,78.7,30544.0,78.5104,78.6302,78.5004,78.5603,30544.0
2025-05-01 12:55:00,78.73,78.86,78.72,78.83,32592.0,78.5903,78.72,78.5803,78.6901,32592.0
2025-05-01 13:00:00,78.82,78.97,78.74,78.97,19828.0,78.6801,78.8298,78.6002,78.8298,19828.0
2025-05-01 13:05:00,78.98,79.03,78.88,79.03,31304.0,78.8398,78.8897,78.74,78.8897,31304.0
2025-05-01 13:10:00,79.03,79.05,78.88,78.88,30529.0,78.8897,78.9097,78.74,78.74,30529.0
2025-05-01 13:15:00,78.88,79.0,78.88,78.98,26024.0,78.74,78.8598,78.74,78.8398,26024.0
2025-05-01 13:20:00,78.98,79.04,78.95,78.96,33163.0,78.8398,78.8997,78.8099,78.8199,33163.0
2025-05-01 13:25:00,78.96,78.97,78.87,78.93,12264.0,78.8199,78.8298,78.73,78.7899,12264.0
2025-05-01 13:30:00,78.94,78.95,78.89,78.93,11515.0,78.7999,78.8099,78.75,78.7899,11515.0
2025-05-01 13:35:00,78.93,78.98,78.87,78.87,32405.0,78.7899,78.8398,78.73,78.73,32405.0
2025-05-01 13:40:00,78.85,78.86,78.7,78.73,19363.0,78.7101,78.72,78.5603,78.5903,19363.0
2025-05-01 13:45:00,78.73,78.84,78.71,78.8,19112.0,78.5903,78.7001,78.5703,78.6601,19112.0
2025-05-01 13:50:00,78.8,78.87,78.75,78.83,26748.0,78.6601,78.73,78.6102,78.6901,26748.0
2025-05-01 13:55:00,78.83,78.92,78.8,78.91,17340.0,78.6901,78.7799,78.6601,78.7699,17340.0
2025-05-01 14:00:00,78.9,79.0,78.87,78.96,28987.0,78.76,78.8598,78.73,78.8199,28987.0
2025-05-01 14:05:00,78.97,79.09,78.96,79.05,48049.0,78.8298,78.9496,78.8199,78.9097,48049.0
2025-05-01 14:10:00,79.05,79.06,78.97,78.97,29051.0,78.9097,78.9197,78.8298,78.8298,29051.0
2025-05-01 14:15:00,78.96,79.01,78.93,78.96,38036.0,78.8199,78.8698,78.7899,78.8199,38036.0
2025-05-01 14:20:00,78.97,78.98,78.86,78.9,26056.0,78.8298,78.8398,78.72,78.76,26056.0
2025-05-01 14:25:00,78.9,79.1,78.89,79.1,48990.0,78.76,78.9596,78.75,78.9596,48990.0
2025-05-01 14:30:00,79.09,79.16,79.07,79.13,65124.0,78.9496,79.0195,78.9297,78.9896,65124.0
2025-05-01 14:35:00,79.12,79.12,79.06,79.08,57204.0,78.9796,78.9796,78.9197,78.9396,57204.0
2025-05-01 14:40:00,79.08,79.15,79.03,79.08,34295.0,78.9396,79.0095,78.8897,78.9396,34295.0
2025-05-01 14:45:00,79.1,79.22,79.09,79.22,52074.0,78.9596,79.0794,78.9496,79.0794,52074.0
2025-05-01 14:50:00,79.23,79.25,79.2,79.21,51676.0,79.0894,79.1093,79.0594,79.0694,51676.0
2025-05-01 14:55:00,79.2,79.25,79.18,79.2,46339.0,79.0594,79.1093,79.0395,79.0594,46339.0
2025-05-01 15:00:00,79.21,79.24,79.13,79.21,60370.0,79.0694,79.0994,78.9896,79.0694,60370.0
2025-05-01 15:05:00,79.22,79.24,79.16,79.16,61576.0,79.0794,79.0994,79.0195,79.0195,61576.0
2025-05-01 15:10:00,79.16,79.23,79.08,79.18,111301.0,79.0195,79.0894,78.9396,79.0395,111301.0
2025-05-01 15:15:00,79.17,79.2,79.1,79.14,52467.0,79.0295,79.0594,78.9596,78.9995,52467.0
2025-05-01 15:20:00,79.12,79.2,79.09,79.17,52101.0,78.9796,79.0594,78.9496,79.0295,52101.0
2025-05-01 15:25:00,79.17,79.25,79.12,79.22,49201.0,79.0295,79.1093,78.9796,79.0794,49201.0
2025-05-01 15:30:00,79.23,79.23,79.15,79.18,54952.0,79.0894,79.0894,79.0095,79.0395,54952.0
2025-05-01 15:35:00,79.17,79.24,79.11,79.16,91277.0,79.0295,79.0994,78.9696,79.0195,91277.0
2025-05-01 15:40:00,79.16,79.23,79.13,79.14,77019.0,79.0195,79.0894,78.9896,78.9995,77019.0
2025-05-01 15:45:00,79.15,79.35,79.13,79.32,109946.0,79.0095,79.2092,78.9896,79.1792,109946.0
2025-05-01 15:50:00,79.32,79.35,78.96,79.06,199031.0,79.1792,79.2092,78.8199,78.9197,199031.0
2025-05-01 15:55:00,79.06,79.09,78.52,78.61,568037.0,78.9197,78.9496,78.3806,78.4705,568037.0
2025-05-02 09:30:00,79.63,79.9,78.76,79.72,224180.0,79.4887,79.7582,78.6202,79.5785,224180.0
2025-05-02 09:35:00,79.79,79.86,79.55,79.78,18275.0,79.6484,79.7183,79.4088,79.6384,18275.0
2025-05-02 09:40:00,79.8,80.06,79.71,80.04,109598.0,79.6584,79.9179,79.5685,79.8979,109598.0
2025-05-02 09:45:00,80.05,80.14,79.9,79.95,50030.0,79.9079,79.9978,79.7582,79.8081,50030.0
2025-05-02 09:50:00,79.94,80.11,79.79,79.94,92447.0,79.7981,79.9678,79.6484,79.7981,92447.0
2025-05-02 09:55:00,79.94,80.02,79.81,79.84,42543.0,79.7981,79.878,79.6683,79.6983,42543.0
2025-05-02 10:00:00,79.87,80.14,79.81,80.07,82012.0,79.7282,79.9978,79.6683,79.9279,82012.0
2025-05-02 10:05:00,80.07,80.07,79.62,79.65,122271.0,79.9279,79.9279,79.4787,79.5086,122271.0
2025-05-02 10:10:00,79.64,79.74,79.49,79.74,179687.0,79.4987,79.5985,79.3489,79.5985,179687.0
2025-05-02 10:15:00,79.75,79.96,79.68,79.81,62938.0,79.6085,79.8181,79.5386,79.6683,62938.0
2025-05-02 10:20:00,79.79,79.82,79.7,79.77,37196.0,79.6484,79.6783,79.5585,79.6284,37196.0
2025-05-02 10:25:00,79.79,79.96,79.78,79.94,30229.0,79.6484,79.8181,79.6384,79.7981,30229.0
2025-05-02 10:30:00,79.94,80.0,79.82,79.96,39608.0,79.7981,79.858,79.6783,79.8181,39608.0
2025-05-02 10:35:00,79.97,79.98,79.87,79.95,40456.0,79.8281,79.838,79.7282,79.8081,40456.0
2025-05-02 10:40:00,79.96,79.97,79.54,79.56,57782.0,79.8181,79.8281,79.3988,79.4188,57782.0
2025-05-02 10:45:00,79.56,79.69,79.48,79.61,38158.0,79.4188,79.5486,79.3389,79.4687,38158.0
2025-05-02 10:50:00,79.61,79.8,79.54,79.79,62021.0,79.4687,79.6584,79.3988,79.6484,62021.0
2025-05-02 10:55:00,79.77,79.88,79.74,79.86,51784.0,79.6284,79.7382,79.5985,79.7183,51784.0
2025-05-02 11:00:00,79.86,79.96,79.77,79.92,53476.0,79.7183,79.8181,79.6284,79.7782,53476.0
2025-05-02 11:05:00,79.92,79.98,79.86,79.91,49558.0,79.7782,79.838,79.7183,79.7682,49558.0
2025-05-02 11:10:00,79.92,80.05,79.91,79.99,85810.0,79.7782,79.9079,79.7682,79.848,85810.0
2025-05-02 11:15:00,80.0,80.06,79.95,80.01,65489.0,79.858,79.9179,79.8081,79.868,65489.0
2025-05-02 11:20:00,80.01,80.06,79.96,80.04,68669.0,79.868,79.9179,79.8181,79.8979,68669.0
2025-05-02 11:25:00,80.04,80.04,79.94,80.02,41295.0,79.8979,79.8979,79.7981,79.878,41295.0
2025-05-02 11:30:00,80.02,80.15,79.98,80.11,119864.0,79.878,80.0077,79.838,79.9678,119864.0
2025-05-02 11:35:00,80.11,80.15,80.06,80.1,45801.0,79.9678,80.0077,79.9179,79.9578,45801.0
2025-05-02 11:40:00,80.1,80.18,80.04,80.06,89982.0,79.9578,80.0377,79.8979,79.9179,89982.0
2025-05-02 11:45:00,80.06,80.19,80.03,80.16,42521.0,79.9179,80.0477,79.888,80.0177,42521.0
2025-05-02 11:50:00,80.16,80.25,80.13,80.17,72982.0,80.0177,80.1076,79.9878,80.0277,72982.0
2025-05-02 11:55:00,80.16,80.26,80.16,80.25,77056.0,80.0177,80.1175,80.0177,80.1076,77056.0
2025-05-02 12:00:00,80.24,80.4,80.14,80.39,162753.0,80.0976,80.2573,79.9978,80.2473,162753.0
2025-05-02 12:05:00,80.4,80.52,80.32,80.52,113528.0,80.2573,80.3771,80.1774,80.3771,113528.0
2025-05-02 12:10:00,80.53,80.69,80.5,80.68,83303.0,80.3871,80.5468,80.3571,80.5368,83303.0
2025-05-02 12:15:00,80.69,80.69,80.53,80.64,48131.0,80.5468,80.5468,80.3871,80.4969,48131.0
2025-05-02 12:20:00,80.65,80.69,80.59,80.59,33866.0,80.5069,80.5468,80.447,80.447,33866.0
2025-05-02 12:25:00,80.6,80.67,80.58,80.62,41329.0,80.4569,80.5268,80.437,80.4769,41329.0
2025-05-02 12:30:00,80.63,80.7,80.62,80.64,41472.0,80.4869,80.5568,80.4769,80.4969,41472.0
2025-05-02 12:35:00,80.64,80.8,80.63,80.78,57943.0,80.4969,80.6566,80.4869,80.6366,57943.0
2025-05-02 12:40:00,80.8,80.84,80.72,80.76,41020.0,80.6566,80.6965,80.5767,80.6167,41020.0
2025-05-02 12:45:00,80.75,80.85,80.72,80.84,51123.0,80.6067,80.7065,80.5767,80.6965,51123.0
2025-05-02 12:50:00,80.85,80.87,80.67,80.78,34606.0,80.7065,80.7265,80.5268,80.6366,34606.0
2025-05-02 12:55:00,80.78,80.87,80.76,80.82,44197.0,80.6366,80.7265,80.6167,80.6766,44197.0
2025-05-02 13:00:00,80.84,80.85,80.75,80.76,50821.0,80.6965,80.7065,80.6067,80.6167,50821.0
2025-05-02 13:05:00,80.75,80.81,80.72,80.73,51828.0,80.6067,80.6666,80.5767,80.5867,51828.0
2025-05-02 13:10:00,80.73,80.78,80.71,80.78,35341.0,80.5867,80.6366,80.5668,80.6366,35341.0
2025-05-02 13:15:00,80.76,80.79,80.55,80.56,99356.0,80.6167,80.6466,80.407,80.417,99356.0
2025-05-02 13:20:00,80.57,80.77,80.56,80.59,114790.0,80.427,80.6266,80.417,80.447,114790.0
2025-05-02 13:25:00,80.59,80.73,80.58,80.7,36451.0,80.447,80.5867,80.437,80.5568,36451.0
2025-05-02 13:30:00,80.69,80.69,80.59,80.62,17862.0,80.5468,80.5468,80.447,80.4769,17862.0
2025-05-02 13:35:00,80.61,80.67,80.58,80.61,19497.0,80.4669,80.5268,80.437,80.4669,19497.0
2025-05-02 13:40:00,80.6,80.61,80.5,80.57,17957.0,80.4569,80.4669,80.3571,80.427,17957.0
2025-05-02 13:45:00,80.58,80.64,80.55,80.59,27666.0,80.437,80.4969,80.407,80.447,27666.0
2025-05-02 13:50:00,80.59,80.62,80.54,80.6,39633.0,80.447,80.4769,80.3971,80.4569,39633.0
2025-05-02 13:55:00,80.6,80.68,80.56,80.65,21714.0,80.4569,80.5368,80.417,80.5069,21714.0
2025-05-02 14:00:00,80.64,80.73,80.63,80.73,25546.0,80.4969,80.5867,80.4869,80.5867,25546.0
2025-05-02 14:05:00,80.73,80.77,80.72,80.73,43646.0,80.5867,80.6266,80.5767,80.5867,43646.0
2025-05-02 14:10:00,80.74,80.83,80.73,80.77,42890.0,80.5967,80.6865,80.5867,80.6266,42890.0
2025-05-02 14:15:00,80.77,80.85,80.72,80.8,92558.0,80.6266,80.7065,80.5767,80.6566,92558.0
2025-05-02 14:20:00,80.8,80.87,80.79,80.84,35483.0,80.6566,80.7265,80.6466,80.6965,35483.0
2025-05-02 14:25:00,80.85,80.88,80.81,80.87,33463.0,80.7065,80.7364,80.6666,80.7265,33463.0
2025-05-02 14:30:00,80.88,80.92,80.86,80.91,43366.0,80.7364,80.7764,80.7165,80.7664,43366.0
2025-05-02 14:35:00,80.91,80.96,80.9,80.95,47233.0,80.7664,80.8163,80.7564,80.8063,47233.0
2025-05-02 14:40:00,80.94,80.95,80.85,80.87,30028.0,80.7963,80.8063,80.7065,80.7265,30028.0
2025-05-02 14:45:00,80.86,80.86,80.67,80.68,31868.0,80.7165,80.7165,80.5268,80.5368,31868.0
2025-05-02 14:50:00,80.68,80.79,80.63,80.77,32579.0,80.5368,80.6466,80.4869,80.6266,32579.0
2025-05-02 14:55:00,80.77,80.78,80.66,80.7,30946.0,80.6266,80.6366,80.5168,80.5568,30946.0
2025-05-02 15:00:00,80.69,80.73,80.62,80.64,28343.0,80.5468,80.5867,80.4769,80.4969,28343.0
2025-05-02 15:05:00,80.65,80.75,80.57,80.75,49098.0,80.5069,80.6067,80.427,80.6067,49098.0
2025-05-02 15:10:00,80.74,80.78,80.67,80.75,30452.0,80.5967,80.6366,80.5268,80.6067,30452.0
2025-05-02 15:15:00,80.73,80.8,80.71,80.77,30267.0,80.5867,80.6566,80.5668,80.6266,30267.0
2025-05-02 15:20:00,80.77,80.84,80.73,80.81,31464.0,80.6266,80.6965,80.5867,80.6666,31464.0
2025-05-02 15:25:00,80.81,80.88,80.79,80.85,35008.0,80.6666,80.7364,80.6466,80.7065,35008.0
2025-05-02 15:30:00,80.85,80.87,80.77,80.84,53332.0,80.7065,80.7265,80.6266,80.6965,53332.0
2025-05-02 15:35:00,80.84,80.96,80.81,80.95,38017.0,80.6965,80.8163,80.6666,80.8063,38017.0
2025-05-02 15:40:00,80.95,81.0,80.87,80.89,88859.0,80.8063,80.8562,80.7265,80.7464,88859.0
2025-05-02 15:45:00,80.89,80.89,80.58,80.64,77832.0,80.7464,80.7464,80.437,80.4969,77832.0
2025-05-02 15:50:00,80.64,80.88,80.63,80.78,144697.0,80.4969,80.7364,80.4869,80.6366,144697.0
2025-05-02 15:55:00,80.77,80.87,80.66,80.67,384243.0,80.6266,80.7265,80.5168,80.5268,384243.0
2025-05-05 09:30:00,80.1,80.36,79.66,80.29,239637.0,79.9578,80.2174,79.5186,80.1475,239637.0
2025-05-05 09:35:00,80.28,80.46,80.17,80.23,77466.0,80.1375,80.3172,80.0277,80.0876,77466.0
2025-05-05 09:40:00,80.25,80.52,80.18,80.45,36371.0,80.1076,80.3771,80.0377,80.3072,36371.0
2025-05-05 09:45:00,80.45,80.58,80.34,80.52,64238.0,80.3072,80.437,80.1974,80.3771,64238.0
2025-05-05 09:50:00,80.53,80.55,80.34,80.45,40036.0,80.3871,80.407,80.1974,80.3072,40036.0
2025-05-05 09:55:00,80.49,80.65,80.45,80.51,29989.0,80.3471,80.5069,80.3072,80.3671,29989.0
2025-05-05 10:00:00,80.52,80.85,80.49,80.56,84990.0,80.3771,80.7065,80.3471,80.417,84990.0
2025-05-05 10:05:00,80.56,80.67,80.42,80.45,51740.0,80.417,80.5268,80.2773,80.3072,51740.0
2025-05-05 10:10:00,80.47,80.54,80.33,80.4,30087.0,80.3272,80.3971,80.1874,80.2573,30087.0
2025-05-05 10:15:00,80.39,80.67,80.36,80.59,44636.0,80.2473,80.5268,80.2174,80.447,44636.0
2025-05-05 10:20:00,80.61,80.63,80.41,80.41,59371.0,80.4669,80.4869,80.2673,80.2673,59371.0
2025-05-05 10:25:00,80.39,80.64,80.39,80.64,35188.0,80.2473,80.4969,80.2473,80.4969,35188.0
2025-05-05 10:30:00,80.64,80.73,80.52,80.52,49142.0,80.4969,80.5867,80.3771,80.3771,49142.0
2025-05-05 10:35:00,80.5,80.69,80.5,80.68,49588.0,80.3571,80.5468,80.3571,80.5368,49588.0
2025-05-05 10:40:00,80.66,80.7,80.55,80.58,23290.0,80.5168,80.5568,80.407,80.437,23290.0
2025-05-05 10:45:00,80.6,80.65,80.56,80.58,25903.0,80.4569,80.5069,80.417,80.437,25903.0
2025-05-05 10:50:00,80.58,80.67,80.5,80.66,31789.0,80.437,80.5268,80.3571,80.5168,31789.0
2025-05-05 10:55:00,80.67,80.77,80.64,80.72,30719.0,80.5268,80.6266,80.4969,80.5767,30719.0
2025-05-05 11:00:00,80.72,80.75,80.65,80.71,31402.0,80.5767,80.6067,80.5069,80.5668,31402.0
2025-05-05 11:05:00,80.71,80.74,80.63,80.67,44740.0,80.5668,80.5967,80.4869,80.5268,44740.0
2025-05-05 11:10:00,80.67,80.78,80.63,80.68,50407.0,80.5268,80.6366,80.4869,80.5368,50407.0
2025-05-05 11:15:00,80.68,80.74,80.63,80.74,31842.0,80.5368,80.5967,80.4869,80.5967,31842.0
2025-05-05 11:20:00,80.73,80.83,80.72,80.77,93660.0,80.5867,80.6865,80.5767,80.6266,93660.0
2025-05-05 11:25:00,80.77,80.77,80.68,80.7,62038.0,80.6266,80.6266,80.5368,80.5568,62038.0
2025-05-05 11:30:00,80.7,80.71,80.62,80.64,56682.0,80.5568,80.5668,80.4769,80.4969,56682.0
2025-05-05 11:35:00,80.65,80.68,80.54,80.55,31370.0,80.5069,80.5368,80.3971,80.407,31370.0
2025-05-05 11:40:00,80.56,80.67,80.56,80.66,46973.0,80.417,80.5268,80.417,80.5168,46973.0
2025-05-05 11:45:00,80.66,80.72,80.61,80.62,19028.0,80.5168,80.5767,80.4669,80.4769,19028.0
2025-05-05 11:50:00,80.63,80.69,80.62,80.65,51025.0,80.4869,80.5468,80.4769,80.5069,51025.0
2025-05-05 11:55:00,80.66,80.67,80.46,80.46,76540.0,80.5168,80.5268,80.3172,80.3172,76540.0
2025-05-05 12:00:00,80.47,80.61,80.44,80.6,108001.0,80.3272,80.4669,80.2972,80.4569,108001.0
2025-05-05 12:05:00,80.59,80.68,80.57,80.61,40195.0,80.447,80.5368,80.427,80.4669,40195.0
2025-05-05 12:10:00,80.61,80.7,80.61,80.66,24408.0,80.4669,80.5568,80.4669,80.5168,24408.0
2025-05-05 12:15:00,80.65,80.75,80.64,80.73,26567.0,80.5069,80.6067,80.4969,80.5867,26567.0
2025-05-05 12:20:00,80.73,80.78,80.72,80.78,26972.0,80.5867,80.6366,80.5767,80.6366,26972.0
2025-05-05 12:25:00,80.78,80.81,80.75,80.79,31906.0,80.6366,80.6666,80.6067,80.6466,31906.0
2025-05-05 12:30:00,80.79,80.82,80.73,80.81,35417.0,80.6466,80.6766,80.5867,80.6666,35417.0
2025-05-05 12:35:00,80.8,80.81,80.74,80.8,39486.0,80.6566,80.6666,80.5967,80.6566,39486.0
2025-05-05 12:40:00,80.8,80.85,80.75,80.78,85899.0,80.6566,80.7065,80.6067,80.6366,85899.0
2025-05-05 12:45:00,80.79,80.87,80.77,80.85,43328.0,80.6466,80.7265,80.6266,80.7065,43328.0
2025-05-05 12:50:00,80.86,80.89,80.73,80.73,37007.0,80.7165,80.7464,80.5867,80.5867,37007.0
2025-05-05 12:55:00,80.74,80.75,80.63,80.66,52878.0,80.5967,80.6067,80.4869,80.5168,52878.0
2025-05-05 13:00:00,80.65,80.65,80.52,80.59,43959.0,80.5069,80.5069,80.3771,80.447,43959.0
2025-05-05 13:05:00,80.58,80.71,80.57,80.71,46334.0,80.437,80.5668,80.427,80.5668,46334.0
2025-05-05 13:10:00,80.71,80.76,80.67,80.69,41631.0,80.5668,80.6167,80.5268,80.5468,41631.0
2025-05-05 13:15:00,80.69,80.7,80.61,80.65,22350.0,80.5468,80.5568,80.4669,80.5069,22350.0
2025-05-05 13:20:00,80.64,80.68,80.61,80.64,19126.0,80.4969,80.5368,80.4669,80.4969,19126.0
2025-05-05 13:25:00,80.64,80.69,80.63,80.64,23008.0,80.4969,80.5468,80.4869,80.4969,23008.0
2025-05-05 13:30:00,80.64,80.72,80.62,80.7,36455.0,80.4969,80.5767,80.4769,80.5568,36455.0
2025-05-05 13:35:00,80.7,80.75,80.67,80.72,58436.0,80.5568,80.6067,80.5268,80.5767,58436.0
2025-05-05 13:40:00,80.71,80.73,80.68,80.7,30847.0,80.5668,80.5867,80.5368,80.5568,30847.0
2025-05-05 13:45:00,80.71,80.76,80.7,80.71,33201.0,80.5668,80.6167,80.5568,80.5668,33201.0
2025-05-05 13:50:00,80.71,80.75,80.68,80.7,30677.0,80.5668,80.6067,80.5368,80.5568,30677.0
2025-05-05 13:55:00,80.7,80.72,80.66,80.67,41224.0,80.5568,80.5767,80.5168,80.5268,41224.0
2025-05-05 14:00:00,80.67,80.72,80.63,80.71,28096.0,80.5268,80.5767,80.4869,80.5668,28096.0
2025-05-05 14:05:00,80.7,80.75,80.67,80.68,47214.0,80.5568,80.6067,80.5268,80.5368,47214.0
2025-05-05 14:10:00,80.68,80.76,80.66,80.74,50733.0,80.5368,80.6167,80.5168,80.5967,50733.0
2025-05-05 14:15:00,80.74,80.77,80.71,80.74,38574.0,80.5967,80.6266,80.5668,80.5967,38574.0
2025-05-05 14:20:00,80.74,80.75,80.73,80.74,40089.0,80.5967,80.6067,80.5867,80.5967,40089.0
2025-05-05 14:25:00,80.75,80.82,80.74,80.81,51254.0,80.6067,80.6766,80.5967,80.6666,51254.0
2025-05-05 14:30:00,80.81,80.86,80.78,80.85,35071.0,80.6666,80.7165,80.6366,80.7065,35071.0
2025-05-05 14:35:00,80.85,80.86,80.83,80.84,36883.0,80.7065,80.7165,80.6865,80.6965,36883.0
2025-05-05 14:40:00,80.84,80.88,80.83,80.84,51980.0,80.6965,80.7364,80.6865,80.6965,51980.0
2025-05-05 14:45:00,80.84,80.85,80.79,80.82,57057.0,80.6965,80.7065,80.6466,80.6766,57057.0
2025-05-05 14:50:00,80.82,80.82,80.76,80.77,38271.0,80.6766,80.6766,80.6167,80.6266,38271.0
2025-05-05 14:55:00,80.77,80.79,80.6,80.62,46236.0,80.6266,80.6466,80.4569,80.4769,46236.0
2025-05-05 15:00:00,80.62,80.62,80.51,80.59,92646.0,80.4769,80.4769,80.3671,80.447,92646.0
2025-05-05 15:05:00,80.58,80.65,80.53,80.64,47580.0,80.437,80.5069,80.3871,80.4969,47580.0
2025-05-05 15:10:00,80.64,80.64,80.55,80.57,41421.0,80.4969,80.4969,80.407,80.427,41421.0
2025-05-05 15:15:00,80.58,80.66,80.57,80.57,43195.0,80.437,80.5168,80.427,80.427,43195.0
2025-05-05 15:20:00,80.56,80.61,80.51,80.52,48312.0,80.417,80.4669,80.3671,80.3771,48312.0
2025-05-05 15:25:00,80.51,80.61,80.48,80.57,93108.0,80.3671,80.4669,80.3372,80.427,93108.0
2025-05-05 15:30:00,80.57,80.6,80.52,80.54,48242.0,80.427,80.4569,80.3771,80.3971,48242.0
2025-05-05 15:35:00,80.53,80.63,80.52,80.61,59052.0,80.3871,80.4869,80.3771,80.4669,59052.0
2025-05-05 15:40:00,80.6,80.68,80.45,80.48,62206.0,80.4569,80.5368,80.3072,80.3372,62206.0
2025-05-05 15:45:00,80.48,80.5,80.36,80.44,89302.0,80.3372,80.3571,80.2174,80.2972,89302.0
2025-05-05 15:50:00,80.44,80.5,80.32,80.33,195388.0,80.2972,80.3571,80.1774,80.1874,195388.0
2025-05-05 15:55:00,80.33,80.33,80.16,80.24,484281.0,80.1874,80.1874,80.0177,80.0976,484281.0
2025-05-06 09:30:00,79.65,79.74,79.14,79.49,138315.0,79.5086,79.5985,78.9995,79.3489,138315.0
2025-05-06 09:35:00,79.6,79.93,79.55,79.83,45734.0,79.4587,79.7881,79.4088,79.6883,45734.0
2025-05-06 09:40:00,79.82,79.93,79.7,79.82,63429.0,79.6783,79.7881,79.5585,79.6783,63429.0
2025-05-06 09:45:00,79.8,79.93,79.46,79.46,77784.0,79.6584,79.7881,79.319,79.319,77784.0
2025-05-06 09:50:00,79.44,79.48,79.22,79.27,61376.0,79.299,79.3389,79.0794,79.1293,61376.0
2025-05-06 09:55:00,79.27,79.41,79.1,79.22,132247.0,79.1293,79.2691,78.9596,79.0794,132247.0
2025-05-06 10:00:00,79.22,79.45,79.2,79.44,88851.0,79.0794,79.309,79.0594,79.299,88851.0
2025-05-06 10:05:00,79.44,79.59,79.4,79.57,66252.0,79.299,79.4487,79.2591,79.4288,66252.0
2025-05-06 10:10:00,79.57,79.71,79.49,79.5,87022.0,79.4288,79.5685,79.3489,79.3589,87022.0
2025-05-06 10:15:00,79.51,79.9,79.5,79.9,32264.0,79.3689,79.7582,79.3589,79.7582,32264.0
2025-05-06 10:20:00,79.9,80.04,79.9,79.95,19316.0,79.7582,79.8979,79.7582,79.8081,19316.0
2025-05-06 10:25:00,79.97,79.98,79.67,79.73,27006.0,79.8281,79.838,79.5286,79.5885,27006.0
2025-05-06 10:30:00,79.74,79.87,79.67,79.83,24968.0,79.5985,79.7282,79.5286,79.6883,24968.0
2025-05-06 10:35:00,79.81,79.84,79.73,79.84,39722.0,79.6683,79.6983,79.5885,79.6983,39722.0
2025-05-06 10:40:00,79.83,79.86,79.75,79.81,28610.0,79.6883,79.7183,79.6085,79.6683,28610.0
2025-05-06 10:45:00,79.83,79.92,79.81,79.84,40320.0,79.6883,79.7782,79.6683,79.6983,40320.0
2025-05-06 10:50:00,79.83,79.83,79.67,79.73,27773.0,79.6883,79.6883,79.5286,79.5885,27773.0
2025-05-06 10:55:00,79.73,79.77,79.68,79.69,18168.0,79.5885,79.6284,79.5386,79.5486,18168.0
2025-05-06 11:00:00,79.7,79.86,79.69,79.8,26899.0,79.5585,79.7183,79.5486,79.6584,26899.0
2025-05-06 11:05:00,79.79,79.84,79.66,79.68,26500.0,79.6484,79.6983,79.5186,79.5386,26500.0
2025-05-06 11:10:00,79.68,79.75,79.65,79.72,23196.0,79.5386,79.6085,79.5086,79.5785,23196.0
2025-05-06 11:15:00,79.73,79.75,79.67,79.73,23089.0,79.5885,79.6085,79.5286,79.5885,23089.0
2025-05-06 11:20:00,79.73,79.83,79.72,79.8,19868.0,79.5885,79.6883,79.5785,79.6584,19868.0
2025-05-06 11:25:00,79.8,79.81,79.73,79.78,21861.0,79.6584,79.6683,79.5885,79.6384,21861.0
2025-05-06 11:30:00,79.78,79.82,79.69,79.81,41436.0,79.6384,79.6783,79.5486,79.6683,41436.0
2025-05-06 11:35:00,79.81,79.84,79.74,79.79,63115.0,79.6683,79.6983,79.5985,79.6484,63115.0
2025-05-06 11:40:00,79.8,79.8,79.66,79.7,22640.0,79.6584,79.6584,79.5186,79.5585,22640.0
2025-05-06 11:45:00,79.71,79.82,79.68,79.79,27027.0,79.5685,79.6783,79.5386,79.6484,27027.0
2025-05-06 11:50:00,79.78,79.79,79.64,79.64,32128.0,79.6384,79.6484,79.4987,79.4987,32128.0
2025-05-06 11:55:00,79.65,79.71,79.64,79.69,23322.0,79.5086,79.5685,79.4987,79.5486,23322.0
2025-05-06 12:00:00,79.69,79.79,79.68,79.74,18526.0,79.5486,79.6484,79.5386,79.5985,18526.0
2025-05-06 12:05:00,79.73,79.75,79.65,79.65,35895.0,79.5885,79.6085,79.5086,79.5086,35895.0
2025-05-06 12:10:00,79.65,80.03,79.65,79.95,187739.0,79.5086,79.888,79.5086,79.8081,187739.0
2025-05-06 12:15:00,79.95,79.99,79.83,79.94,92985.0,79.8081,79.848,79.6883,79.7981,92985.0
2025-05-06 12:20:00,79.93,79.95,79.56,79.57,32464.0,79.7881,79.8081,79.4188,79.4288,32464.0
2025-05-06 12:25:00,79.59,79.67,79.57,79.62,20001.0,79.4487,79.5286,79.4288,79.4787,20001.0
2025-05-06 12:30:00,79.62,79.75,79.61,79.72,16714.0,79.4787,79.6085,79.4687,79.5785,16714.0
2025-05-06 12:35:00,79.73,79.75,79.64,79.66,16078.0,79.5885,79.6085,79.4987,79.5186,16078.0
2025-05-06 12:40:00,79.67,79.71,79.56,79.56,19898.0,79.5286,79.5685,79.4188,79.4188,19898.0
2025-05-06 12:45:00,79.56,79.62,79.52,79.6,25578.0,79.4188,79.4787,79.3789,79.4587,25578.0
2025-05-06 12:50:00,79.59,79.59,79.45,79.47,31080.0,79.4487,79.4487,79.309,79.329,31080.0
2025-05-06 12:55:00,79.47,79.5,79.3,79.31,18339.0,79.329,79.3589,79.1593,79.1692,18339.0
2025-05-06 13:00:00,79.31,79.45,79.31,79.39,28675.0,79.1692,79.309,79.1692,79.2491,28675.0
2025-05-06 13:05:00,79.38,79.62,79.37,79.59,24646.0,79.2391,79.4787,79.2291,79.4487,24646.0
2025-05-06 13:10:00,79.58,79.62,79.51,79.58,17080.0,79.4388,79.4787,79.3689,79.4388,17080.0
2025-05-06 13:15:00,79.59,79.63,79.57,79.61,16279.0,79.4487,79.4887,79.4288,79.4687,16279.0
2025-05-06 13:20:00,79.61,79.61,79.51,79.56,22193.0,79.4687,79.4687,79.3689,79.4188,22193.0
2025-05-06 13:25:00,79.56,79.66,79.53,79.61,12992.0,79.4188,79.5186,79.3888,79.4687,12992.0
2025-05-06 13:30:00,79.62,79.67,79.6,79.63,11731.0,79.4787,79.5286,79.4587,79.4887,11731.0
2025-05-06 13:35:00,79.63,79.65,79.56,79.56,18365.0,79.4887,79.5086,79.4188,79.4188,18365.0
2025-05-06 13:40:00,79.57,79.57,79.5,79.53,34782.0,79.4288,79.4288,79.3589,79.3888,34782.0
2025-05-06 13:45:00,79.52,79.54,79.47,79.49,22264.0,79.3789,79.3988,79.329,79.3489,22264.0
2025-05-06 13:50:00,79.49,79.59,79.48,79.55,23618.0,79.3489,79.4487,79.3389,79.4088,23618.0
2025-05-06 13:55:00,79.54,79.59,79.49,79.56,20641.0,79.3988,79.4487,79.3489,79.4188,20641.0
2025-05-06 14:00:00,79.56,79.75,79.56,79.67,33971.0,79.4188,79.6085,79.4188,79.5286,33971.0
2025-05-06 14:05:00,79.66,79.7,79.57,79.7,23256.0,79.5186,79.5585,79.4288,79.5585,23256.0
2025-05-06 14:10:00,79.7,79.7,79.6,79.64,13421.0,79.5585,79.5585,79.4587,79.4987,13421.0
2025-05-06 14:15:00,79.65,79.79,79.65,79.79,11753.0,79.5086,79.6484,79.5086,79.6484,11753.0
2025-05-06 14:20:00,79.79,79.82,79.75,79.81,15720.0,79.6484,79.6783,79.6085,79.6683,15720.0
2025-05-06 14:25:00,79.81,79.88,79.8,79.88,16877.0,79.6683,79.7382,79.6584,79.7382,16877.0
2025-05-06 14:30:00,79.89,79.95,79.87,79.93,25968.0,79.7482,79.8081,79.7282,79.7881,25968.0
2025-05-06 14:35:00,79.92,79.93,79.85,79.9,27355.0,79.7782,79.7881,79.7083,79.7582,27355.0
2025-05-06 14:40:00,79.9,79.92,79.83,79.84,21655.0,79.7582,79.7782,79.6883,79.6983,21655.0
2025-05-06 14:45:00,79.84,79.92,79.83,79.91,23580.0,79.6983,79.7782,79.6883,79.7682,23580.0
2025-05-06 14:50:00,79.9,79.94,79.82,79.91,23067.0,79.7582,79.7981,79.6783,79.7682,23067.0
2025-05-06 14:55:00,79.9,79.98,79.87,79.98,56084.0,79.7582,79.838,79.7282,79.838,56084.0
2025-05-06 15:00:00,79.97,79.99,79.93,79.94,16485.0,79.8281,79.848,79.7881,79.7981,16485.0
2025-05-06 15:05:00,79.94,79.94,79.82,79.83,27704.0,79.7981,79.7981,79.6783,79.6883,27704.0
2025-05-06 15:10:00,79.83,79.89,79.8,79.89,21310.0,79.6883,79.7482,79.6584,79.7482,21310.0
2025-05-06 15:15:00,79.88,79.91,79.8,79.8,41044.0,79.7382,79.7682,79.6584,79.6584,41044.0
2025-05-06 15:20:00,79.8,79.83,79.74,79.83,33857.0,79.6584,79.6883,79.5985,79.6883,33857.0
2025-05-06 15:25:00,79.83,79.91,79.8,79.9,29970.0,79.6883,79.7682,79.6584,79.7582,29970.0
2025-05-06 15:30:00,79.9,79.96,79.86,79.91,44274.0,79.7582,79.8181,79.7183,79.7682,44274.0
2025-05-06 15:35:00,79.91,79.92,79.85,79.85,47186.0,79.7682,79.7782,79.7083,79.7083,47186.0
2025-05-06 15:40:00,79.85,79.96,79.85,79.92,39296.0,79.7083,79.8181,79.7083,79.7782,39296.0
2025-05-06 15:45:00,79.94,80.05,79.94,80.01,49309.0,79.7981,79.9079,79.7981,79.868,49309.0
2025-05-06 15:50:00,80.0,80.01,79.82,79.93,100480.0,79.858,79.868,79.6783,79.7881,100480.0
2025-05-06 15:55:00,79.92,79.92,79.63,79.71,384420.0,79.7782,79.7782,79.4887,79.5685,384420.0
2025-05-07 09:30:00,79.71,80.22,79.56,79.65,161168.0,79.5685,80.0776,79.4188,79.5086,161168.0
2025-05-07 09:35:00,79.66,79.7,79.34,79.51,83006.0,79.5186,79.5585,79.1992,79.3689,83006.0
2025-05-07 09:40:00,79.51,79.87,79.51,79.67,46242.0,79.3689,79.7282,79.3689,79.5286,46242.0
2025-05-07 09:45:00,79.7,79.74,79.27,79.38,83189.0,79.5585,79.5985,79.1293,79.2391,83189.0
2025-05-07 09:50:00,79.35,79.59,79.3,79.5,85154.0,79.2092,79.4487,79.1593,79.3589,85154.0
2025-05-07 09:55:00,79.5,79.95,79.48,79.87,126204.0,79.3589,79.8081,79.3389,79.7282,126204.0
2025-05-07 10:00:00,79.88,79.89,79.71,79.81,48465.0,79.7382,79.7482,79.5685,79.6683,48465.0
2025-05-07 10:05:00,79.8,79.98,79.64,79.98,92041.0,79.6584,79.838,79.4987,79.838,92041.0
2025-05-07 10:10:00,79.97,80.08,79.91,80.06,40890.0,79.8281,79.9379,79.7682,79.9179,40890.0
2025-05-07 10:15:00,80.05,80.2,79.93,79.94,91952.0,79.9079,80.0577,79.7881,79.7981,91952.0
2025-05-07 10:20:00,79.96,80.02,79.88,80.01,36123.0,79.8181,79.878,79.7382,79.868,36123.0
2025-05-07 10:25:00,80.01,80.01,79.89,79.97,48060.0,79.868,79.868,79.7482,79.8281,48060.0
2025-05-07 10:30:00,79.97,80.18,79.93,80.17,62133.0,79.8281,80.0377,79.7881,80.0277,62133.0
2025-05-07 10:35:00,80.18,80.32,80.15,80.27,35127.0,80.0377,80.1774,80.0077,80.1275,35127.0
2025-05-07 10:40:00,80.26,80.26,80.11,80.12,21261.0,80.1175,80.1175,79.9678,79.9778,21261.0
2025-05-07 10:45:00,80.12,80.18,80.11,80.15,22432.0,79.9778,80.0377,79.9678,80.0077,22432.0
2025-05-07 10:50:00,80.14,80.18,79.97,80.0,25319.0,79.9978,80.0377,79.8281,79.858,25319.0
2025-05-07 10:55:00,79.99,80.14,79.96,80.04,25052.0,79.848,79.9978,79.8181,79.8979,25052.0
2025-05-07 11:00:00,80.04,80.06,79.92,80.05,40708.0,79.8979,79.9179,79.7782,79.9079,40708.0
2025-05-07 11:05:00,80.05,80.07,79.91,80.0,36986.0,79.9079,79.9279,79.7682,79.858,36986.0
2025-05-07 11:10:00,80.01,80.05,79.89,79.94,21661.0,79.868,79.9079,79.7482,79.7981,21661.0
2025-05-07 11:15:00,79.94,80.08,79.93,80.04,20254.0,79.7981,79.9379,79.7881,79.8979,20254.0
2025-05-07 11:20:00,80.04,80.14,79.99,80.11,44556.0,79.8979,79.9978,79.848,79.9678,44556.0
2025-05-07 11:25:00,80.1,80.15,80.02,80.15,15037.0,79.9578,80.0077,79.878,80.0077,15037.0
2025-05-07 11:30:00,80.14,80.24,80.11,80.22,9838.0,79.9978,80.0976,79.9678,80.0776,9838.0
2025-05-07 11:35:00,80.23,80.31,80.16,80.3,17692.0,80.0876,80.1675,80.0177,80.1575,17692.0
2025-05-07 11:40:00,80.29,80.46,80.27,80.46,24400.0,80.1475,80.3172,80.1275,80.3172,24400.0
2025-05-07 11:45:00,80.47,80.47,80.26,80.28,17672.0,80.3272,80.3272,80.1175,80.1375,17672.0
2025-05-07 11:50:00,80.28,80.35,80.26,80.3,21348.0,80.1375,80.2074,80.1175,80.1575,21348.0
2025-05-07 11:55:00,80.31,80.39,80.29,80.37,24745.0,80.1675,80.2473,80.1475,80.2274,24745.0
2025-05-07 12:00:00,80.37,80.46,80.34,80.44,15197.0,80.2274,80.3172,80.1974,80.2972,15197.0
2025-05-07 12:05:00,80.44,80.61,80.41,80.57,32711.0,80.2972,80.4669,80.2673,80.427,32711.0
2025-05-07 12:10:00,80.57,80.65,80.55,80.63,12949.0,80.427,80.5069,80.407,80.4869,12949.0
2025-05-07 12:15:00,80.64,80.69,80.57,80.68,22513.0,80.4969,80.5468,80.427,80.5368,22513.0
2025-05-07 12:20:00,80.69,80.69,80.55,80.59,19027.0,80.5468,80.5468,80.407,80.447,19027.0
2025-05-07 12:25:00,80.61,80.66,80.56,80.57,20738.0,80.4669,80.5168,80.417,80.427,20738.0
2025-05-07 12:30:00,80.57,80.64,80.52,80.63,18817.0,80.427,80.4969,80.3771,80.4869,18817.0
2025-05-07 12:35:00,80.63,80.68,80.6,80.67,16714.0,80.4869,80.5368,80.4569,80.5268,16714.0
2025-05-07 12:40:00,80.68,80.78,80.68,80.76,14899.0,80.5368,80.6366,80.5368,80.6167,14899.0
2025-05-07 12:45:00,80.76,80.79,80.72,80.75,15523.0,80.6167,80.6466,80.5767,80.6067,15523.0
2025-05-07 12:50:00,80.76,80.87,80.71,80.81,19662.0,80.6167,80.7265,80.5668,80.6666,19662.0
2025-05-07 12:55:00,80.81,80.91,80.79,80.89,51880.0,80.6666,80.7664,80.6466,80.7464,51880.0
2025-05-07 13:00:00,80.9,80.91,80.76,80.76,100213.0,80.7564,80.7664,80.6167,80.6167,100213.0
2025-05-07 13:05:00,80.77,80.81,80.74,80.8,19957.0,80.6266,80.6666,80.5967,80.6566,19957.0
2025-05-07 13:10:00,80.81,80.87,80.76,80.84,14763.0,80.6666,80.7265,80.6167,80.6965,14763.0
2025-05-07 13:15:00,80.84,80.87,80.76,80.77,15745.0,80.6965,80.7265,80.6167,80.6266,15745.0
2025-05-07 13:20:00,80.76,80.81,80.67,80.8,20959.0,80.6167,80.6666,80.5268,80.6566,20959.0
2025-05-07 13:25:00,80.8,80.81,80.73,80.8,33110.0,80.6566,80.6666,80.5867,80.6566,33110.0
2025-05-07 13:30:00,80.8,80.81,80.74,80.74,32397.0,80.6566,80.6666,80.5967,80.5967,32397.0
2025-05-07 13:35:00,80.73,80.74,80.61,80.62,22206.0,80.5867,80.5967,80.4669,80.4769,22206.0
2025-05-07 13:40:00,80.64,80.68,80.61,80.65,19494.0,80.4969,80.5368,80.4669,80.5069,19494.0
2025-05-07 13:45:00,80.64,80.76,80.64,80.76,14647.0,80.4969,80.6167,80.4969,80.6167,14647.0
2025-05-07 13:50:00,80.77,80.77,80.43,80.52,72809.0,80.6266,80.6266,80.2872,80.3771,72809.0
2025-05-07 13:55:00,80.49,80.66,80.42,80.53,53174.0,80.3471,80.5168,80.2773,80.3871,53174.0
2025-05-07 14:00:00,80.53,80.8,80.5,80.67,58176.0,80.3871,80.6566,80.3571,80.5268,58176.0
2025-05-07 14:05:00,80.67,80.68,80.14,80.2,84401.0,80.5268,80.5368,79.9978,80.0577,84401.0
2025-05-07 14:10:00,80.23,80.35,80.06,80.22,66964.0,80.0876,80.2074,79.9179,80.0776,66964.0
2025-05-07 14:15:00,80.2,80.45,80.13,80.41,72564.0,80.0577,80.3072,79.9878,80.2673,72564.0
2025-05-07 14:20:00,80.42,80.57,80.39,80.49,45858.0,80.2773,80.427,80.2473,80.3471,45858.0
2025-05-07 14:25:00,80.49,80.64,80.47,80.55,33015.0,80.3471,80.4969,80.3272,80.407,33015.0
2025-05-07 14:30:00,80.54,80.78,80.48,80.69,60877.0,80.3971,80.6366,80.3372,80.5468,60877.0
2025-05-07 14:35:00,80.7,80.82,80.58,80.79,61090.0,80.5568,80.6766,80.437,80.6466,61090.0
2025-05-07 14:40:00,80.79,80.81,80.67,80.73,36823.0,80.6466,80.6666,80.5268,80.5867,36823.0
2025-05-07 14:45:00,80.74,80.78,80.44,80.57,36555.0,80.5967,80.6366,80.2972,80.427,36555.0
2025-05-07 14:50:00,80.58,80.61,80.38,80.51,41221.0,80.437,80.4669,80.2373,80.3671,41221.0
2025-05-07 14:55:00,80.53,80.88,80.52,80.83,54578.0,80.3871,80.7364,80.3771,80.6865,54578.0
2025-05-07 15:00:00,80.81,80.83,80.63,80.74,33335.0,80.6666,80.6865,80.4869,80.5967,33335.0
2025-05-07 15:05:00,80.72,80.82,80.64,80.77,50197.0,80.5767,80.6766,80.4969,80.6266,50197.0
2025-05-07 15:10:00,80.78,80.84,80.6,80.77,39960.0,80.6366,80.6965,80.4569,80.6266,39960.0
2025-05-07 15:15:00,80.76,80.87,80.68,80.87,34374.0,80.6167,80.7265,80.5368,80.7265,34374.0
2025-05-07 15:20:00,80.87,80.87,80.66,80.68,45778.0,80.7265,80.7265,80.5168,80.5368,45778.0
2025-05-07 15:25:00,80.66,80.66,80.36,80.4,95009.0,80.5168,80.5168,80.2174,80.2573,95009.0
2025-05-07 15:30:00,80.41,80.48,80.27,80.28,79502.0,80.2673,80.3372,80.1275,80.1375,79502.0
2025-05-07 15:35:00,80.29,80.46,80.23,80.43,65225.0,80.1475,80.3172,80.0876,80.2872,65225.0
2025-05-07 15:40:00,80.42,81.08,80.39,80.88,279663.0,80.2773,80.9361,80.2473,80.7364,279663.0
2025-05-07 15:45:00,80.89,81.0,80.68,80.83,171498.0,80.7464,80.8562,80.5368,80.6865,171498.0
2025-05-07 15:50:00,80.81,80.81,80.45,80.7,169531.0,80.6666,80.6666,80.3072,80.5568,169531.0
2025-05-07 15:55:00,80.71,81.0,80.66,80.83,345318.0,80.5668,80.8562,80.5168,80.6865,345318.0
2025-05-08 09:30:00,81.81,81.82,80.72,80.86,207630.0,81.6648,81.6748,80.5767,80.7165,207630.0
2025-05-08 09:35:00,80.89,80.98,80.8,80.8,29616.0,80.7464,80.8363,80.6566,80.6566,29616.0
2025-05-08 09:40:00,80.92,80.99,80.83,80.94,73653.0,80.7764,80.8463,80.6865,80.7963,73653.0
2025-05-08 09:45:00,80.94,81.02,80.69,80.75,87042.0,80.7963,80.8762,80.5468,80.6067,87042.0
2025-05-08 09:50:00,80.75,80.93,80.61,80.76,87461.0,80.6067,80.7864,80.4669,80.6167,87461.0
2025-05-08 09:55:00,80.77,80.97,80.76,80.81,105814.0,80.6266,80.8263,80.6167,80.6666,105814.0
2025-05-08 10:00:00,80.81,80.9,80.74,80.84,23944.0,80.6666,80.7564,80.5967,80.6965,23944.0
2025-05-08 10:05:00,80.85,80.86,80.63,80.67,83826.0,80.7065,80.7165,80.4869,80.5268,83826.0
2025-05-08 10:10:00,80.65,80.66,80.4,80.45,45909.0,80.5069,80.5168,80.2573,80.3072,45909.0
2025-05-08 10:15:00,80.46,80.51,80.39,80.45,19150.0,80.3172,80.3671,80.2473,80.3072,19150.0
2025-05-08 10:20:00,80.45,80.5,80.22,80.29,47754.0,80.3072,80.3571,80.0776,80.1475,47754.0
2025-05-08 10:25:00,80.3,80.43,80.26,80.42,37208.0,80.1575,80.2872,80.1175,80.2773,37208.0
2025-05-08 10:30:00,80.43,80.68,80.41,80.59,79838.0,80.2872,80.5368,80.2673,80.447,79838.0
2025-05-08 10:35:00,80.6,80.63,80.32,80.32,85656.0,80.4569,80.4869,80.1774,80.1774,85656.0
2025-05-08 10:40:00,80.31,80.52,80.27,80.52,26963.0,80.1675,80.3771,80.1275,80.3771,26963.0
2025-05-08 10:45:00,80.51,80.53,80.37,80.39,19198.0,80.3671,80.3871,80.2274,80.2473,19198.0
2025-05-08 10:50:00,80.35,80.51,80.17,80.24,25361.0,80.2074,80.3671,80.0277,80.0976,25361.0
2025-05-08 10:55:00,80.25,80.44,80.11,80.38,35233.0,80.1076,80.2972,79.9678,80.2373,35233.0
2025-05-08 11:00:00,80.4,80.51,80.28,80.44,43247.0,80.2573,80.3671,80.1375,80.2972,43247.0
2025-05-08 11:05:00,80.44,80.68,80.44,80.56,52911.0,80.2972,80.5368,80.2972,80.417,52911.0
2025-05-08 11:10:00,80.56,80.61,80.53,80.59,31420.0,80.417,80.4669,80.3871,80.447,31420.0
2025-05-08 11:15:00,80.58,80.66,80.54,80.54,61738.0,80.437,80.5168,80.3971,80.3971,61738.0
2025-05-08 11:20:00,80.55,80.84,80.52,80.84,142716.0,80.407,80.6965,80.3771,80.6965,142716.0
2025-05-08 11:25:00,80.82,80.93,80.68,80.72,77194.0,80.6766,80.7864,80.5368,80.5767,77194.0
2025-05-08 11:30:00,80.73,80.85,80.63,80.81,39953.0,80.5867,80.7065,80.4869,80.6666,39953.0
2025-05-08 11:35:00,80.81,80.92,80.78,80.87,34419.0,80.6666,80.7764,80.6366,80.7265,34419.0
2025-05-08 11:40:00,80.91,81.02,80.87,80.91,126067.0,80.7664,80.8762,80.7265,80.7664,126067.0
2025-05-08 11:45:00,80.92,80.95,80.81,80.84,82371.0,80.7764,80.8063,80.6666,80.6965,82371.0
2025-05-08 11:50:00,80.83,80.87,80.72,80.73,79843.0,80.6865,80.7265,80.5767,80.5867,79843.0
2025-05-08 11:55:00,80.71,80.77,80.61,80.71,65070.0,80.5668,80.6266,80.4669,80.5668,65070.0
2025-05-08 12:00:00,80.72,80.79,80.67,80.77,39242.0,80.5767,80.6466,80.5268,80.6266,39242.0
2025-05-08 12:05:00,80.78,80.94,80.77,80.94,21034.0,80.6366,80.7963,80.6266,80.7963,21034.0
2025-05-08 12:10:00,80.94,80.97,80.86,80.89,33111.0,80.7963,80.8263,80.7165,80.7464,33111.0
2025-05-08 12:15:00,80.9,81.01,80.89,80.92,92149.0,80.7564,80.8662,80.7464,80.7764,92149.0
2025-05-08 12:20:00,80.9,80.94,80.82,80.89,86017.0,80.7564,80.7963,80.6766,80.7464,86017.0
2025-05-08 12:25:00,80.89,80.9,80.78,80.8,104978.0,80.7464,80.7564,80.6366,80.6566,104978.0
2025-05-08 12:30:00,80.81,80.93,80.77,80.86,175576.0,80.6666,80.7864,80.6266,80.7165,175576.0
2025-05-08 12:35:00,80.86,80.96,80.86,80.94,84257.0,80.7165,80.8163,80.7165,80.7963,84257.0
2025-05-08 12:40:00,80.94,81.0,80.9,80.96,44003.0,80.7963,80.8562,80.7564,80.8163,44003.0
2025-05-08 12:45:00,80.96,81.0,80.94,80.98,36975.0,80.8163,80.8562,80.7963,80.8363,36975.0
2025-05-08 12:50:00,80.99,81.08,80.97,80.98,102855.0,80.8463,80.9361,80.8263,80.8363,102855.0
2025-05-08 12:55:00,80.98,81.04,80.97,81.01,79127.0,80.8363,80.8962,80.8263,80.8662,79127.0
2025-05-08 13:00:00,81.01,81.12,80.95,81.08,122055.0,80.8662,80.976,80.8063,80.9361,122055.0
2025-05-08 13:05:00,81.09,81.21,81.08,81.12,144140.0,80.9461,81.0659,80.9361,80.976,144140.0
2025-05-08 13:10:00,81.13,81.2,81.09,81.17,32707.0,80.986,81.0559,80.9461,81.0259,32707.0
2025-05-08 13:15:00,81.17,81.2,81.14,81.17,21244.0,81.0259,81.0559,80.996,81.0259,21244.0
2025-05-08 13:20:00,81.16,81.2,81.11,81.17,26582.0,81.016,81.0559,80.966,81.0259,26582.0
2025-05-08 13:25:00,81.17,81.18,81.08,81.1,20716.0,81.0259,81.0359,80.9361,80.9561,20716.0
2025-05-08 13:30:00,81.1,81.12,81.0,81.01,31848.0,80.9561,80.976,80.8562,80.8662,31848.0
2025-05-08 13:35:00,81.01,81.1,80.96,81.09,17936.0,80.8662,80.9561,80.8163,80.9461,17936.0
2025-05-08 13:40:00,81.08,81.18,81.03,81.15,25839.0,80.9361,81.0359,80.8862,81.006,25839.0
2025-05-08 13:45:00,81.16,81.17,81.09,81.16,17858.0,81.016,81.0259,80.9461,81.016,17858.0
2025-05-08 13:50:00,81.16,81.23,81.1,81.23,23409.0,81.016,81.0858,80.9561,81.0858,23409.0
2025-05-08 13:55:00,81.22,81.23,80.97,80.99,23365.0,81.0758,81.0858,80.8263,80.8463,23365.0
2025-05-08 14:00:00,80.99,81.06,80.95,81.01,26802.0,80.8463,80.9161,80.8063,80.8662,26802.0
2025-05-08 14:05:00,81.0,81.01,80.94,80.97,31933.0,80.8562,80.8662,80.7963,80.8263,31933.0
2025-05-08 14:10:00,80.97,81.05,80.97,81.01,32123.0,80.8263,80.9061,80.8263,80.8662,32123.0
2025-05-08 14:15:00,81.02,81.05,80.99,81.01,42491.0,80.8762,80.9061,80.8463,80.8662,42491.0
2025-05-08 14:20:00,81.01,81.08,80.97,81.01,24623.0,80.8662,80.9361,80.8263,80.8662,24623.0
2025-05-08 14:25:00,81.01,81.09,81.0,81.04,27512.0,80.8662,80.9461,80.8562,80.8962,27512.0
2025-05-08 14:30:00,81.04,81.22,81.04,81.19,26466.0,80.8962,81.0758,80.8962,81.0459,26466.0
2025-05-08 14:35:00,81.21,81.22,81.09,81.14,40878.0,81.0659,81.0758,80.9461,80.996,40878.0
2025-05-08 14:40:00,81.14,81.18,81.13,81.16,31065.0,80.996,81.0359,80.986,81.016,31065.0
2025-05-08 14:45:00,81.16,81.16,81.09,81.12,27407.0,81.016,81.016,80.9461,80.976,27407.0
2025-05-08 14:50:00,81.11,81.13,81.04,81.08,26748.0,80.966,80.986,80.8962,80.9361,26748.0
2025-05-08 14:55:00,81.09,81.09,80.98,80.99,28479.0,80.9461,80.9461,80.8363,80.8463,28479.0
2025-05-08 15:00:00,80.99,81.0,80.89,81.0,30322.0,80.8463,80.8562,80.7464,80.8562,30322.0
2025-05-08 15:05:00,81.0,81.0,80.88,80.88,32202.0,80.8562,80.8562,80.7364,80.7364,32202.0
2025-05-08 15:10:00,80.89,80.89,80.81,80.82,32701.0,80.7464,80.7464,80.6666,80.6766,32701.0
2025-05-08 15:15:00,80.82,80.88,80.78,80.88,40996.0,80.6766,80.7364,80.6366,80.7364,40996.0
2025-05-08 15:20:00,80.88,81.1,80.88,81.03,61350.0,80.7364,80.9561,80.7364,80.8862,61350.0
2025-05-08 15:25:00,81.02,81.07,80.98,81.03,41336.0,80.8762,80.9261,80.8363,80.8862,41336.0
2025-05-08 15:30:00,81.02,81.13,81.02,81.12,49298.0,80.8762,80.986,80.8762,80.976,49298.0
2025-05-08 15:35:00,81.12,81.13,81.01,81.02,59029.0,80.976,80.986,80.8662,80.8762,59029.0
2025-05-08 15:40:00,81.01,81.04,80.93,80.97,58037.0,80.8662,80.8962,80.7864,80.8263,58037.0
2025-05-08 15:45:00,80.97,80.98,80.8,80.86,107739.0,80.8263,80.8363,80.6566,80.7165,107739.0
2025-05-08 15:50:00,80.86,80.88,80.59,80.61,243005.0,80.7165,80.7364,80.447,80.4669,243005.0
2025-05-08 15:55:00,80.62,80.66,80.52,80.6,368391.0,80.4769,80.5168,80.3771,80.4569,368391.0
2025-05-09 09:30:00,80.95,81.26,80.75,81.24,208591.0,80.8063,81.1158,80.6067,81.0958,208591.0
2025-05-09 09:35:00,81.16,81.33,81.06,81.11,37418.0,81.016,81.1857,80.9161,80.966,37418.0
2025-05-09 09:40:00,81.11,81.25,81.03,81.19,124417.0,80.966,81.1058,80.8862,81.0459,124417.0
2025-05-09 09:45:00,81.19,81.33,81.11,81.23,60741.0,81.0459,81.1857,80.966,81.0858,60741.0
2025-05-09 09:50:00,81.23,81.25,81.09,81.16,46748.0,81.0858,81.1058,80.9461,81.016,46748.0
2025-05-09 09:55:00,81.16,81.3,81.11,81.18,114584.0,81.016,81.1557,80.966,81.0359,114584.0
2025-05-09 10:00:00,81.17,81.44,81.06,81.08,967886.0,81.0259,81.2955,80.9161,80.9361,967886.0
2025-05-09 10:05:00,81.08,81.16,80.96,81.05,28806.0,80.9361,81.016,80.8163,80.9061,28806.0
2025-05-09 10:10:00,81.05,81.09,80.86,80.93,77254.0,80.9061,80.9461,80.7165,80.7864,77254.0
2025-05-09 10:15:00,80.92,80.93,80.79,80.79,40614.0,80.7764,80.7864,80.6466,80.6466,40614.0
2025-05-09 10:20:00,80.78,80.79,80.61,80.61,51026.0,80.6366,80.6466,80.4669,80.4669,51026.0
2025-05-09 10:25:00,80.61,80.69,80.47,80.53,51844.0,80.4669,80.5468,80.3272,80.3871,51844.0
2025-05-09 10:30:00,80.53,80.6,80.46,80.48,57223.0,80.3871,80.4569,80.3172,80.3372,57223.0
2025-05-09 10:35:00,80.48,80.48,80.32,80.42,24337.0,80.3372,80.3372,80.1774,80.2773,24337.0
2025-05-09 10:40:00,80.42,80.52,80.37,80.5,32983.0,80.2773,80.3771,80.2274,80.3571,32983.0
2025-05-09 10:45:00,80.5,80.64,80.45,80.59,71510.0,80.3571,80.4969,80.3072,80.447,71510.0
2025-05-09 10:50:00,80.62,80.69,80.51,80.55,48754.0,80.4769,80.5468,80.3671,80.407,48754.0
2025-05-09 10:55:00,80.55,80.69,80.51,80.65,46058.0,80.407,80.5468,80.3671,80.5069,46058.0
2025-05-09 11:00:00,80.63,80.65,80.59,80.61,30298.0,80.4869,80.5069,80.447,80.4669,30298.0
2025-05-09 11:05:00,80.61,80.62,80.57,80.59,40121.0,80.4669,80.4769,80.427,80.447,40121.0
2025-05-09 11:10:00,80.6,80.61,80.48,80.57,39419.0,80.4569,80.4669,80.3372,80.427,39419.0
2025-05-09 11:15:00,80.56,80.64,80.53,80.59,34152.0,80.417,80.4969,80.3871,80.447,34152.0
2025-05-09 11:20:00,80.59,80.61,80.5,80.53,32937.0,80.447,80.4669,80.3571,80.3871,32937.0
2025-05-09 11:25:00,80.53,80.61,80.49,80.58,31953.0,80.3871,80.4669,80.3471,80.437,31953.0
2025-05-09 11:30:00,80.57,80.59,80.52,80.58,20620.0,80.427,80.447,80.3771,80.437,20620.0
2025-05-09 11:35:00,80.58,80.66,80.57,80.61,57294.0,80.437,80.5168,80.427,80.4669,57294.0
2025-05-09 11:40:00,80.62,80.67,80.59,80.66,38501.0,80.4769,80.5268,80.447,80.5168,38501.0
2025-05-09 11:45:00,80.66,80.78,80.62,80.73,46188.0,80.5168,80.6366,80.4769,80.5867,46188.0
2025-05-09 11:50:00,80.74,80.83,80.74,80.77,32823.0,80.5967,80.6865,80.5967,80.6266,32823.0
2025-05-09 11:55:00,80.75,80.87,80.75,80.86,37650.0,80.6067,80.7265,80.6067,80.7165,37650.0
2025-05-09 12:00:00,80.87,81.01,80.86,80.86,167347.0,80.7265,80.8662,80.7165,80.7165,167347.0
2025-05-09 12:05:00,80.86,81.02,80.79,80.81,29417.0,80.7165,80.8762,80.6466,80.6666,29417.0
2025-05-09 12:10:00,80.8,80.81,80.6,80.72,34982.0,80.6566,80.6666,80.4569,80.5767,34982.0
2025-05-09 12:15:00,80.73,80.77,80.65,80.73,31774.0,80.5867,80.6266,80.5069,80.5867,31774.0
2025-05-09 12:20:00,80.73,80.87,80.73,80.86,21956.0,80.5867,80.7265,80.5867,80.7165,21956.0
2025-05-09 12:25:00,80.85,80.87,80.76,80.8,20849.0,80.7065,80.7265,80.6167,80.6566,20849.0
2025-05-09 12:30:00,80.78,80.88,80.76,80.87,19321.0,80.6366,80.7364,80.6167,80.7265,19321.0
2025-05-09 12:35:00,80.89,80.99,80.88,80.94,11593.0,80.7464,80.8463,80.7364,80.7963,11593.0
2025-05-09 12:40:00,80.89,80.94,80.87,80.93,9086.0,80.7464,80.7963,80.7265,80.7864,9086.0
2025-05-09 12:45:00,80.9,80.92,80.75,80.79,28794.0,80.7564,80.7764,80.6067,80.6466,28794.0
2025-05-09 12:50:00,80.78,80.9,80.76,80.9,33572.0,80.6366,80.7564,80.6167,80.7564,33572.0
2025-05-09 12:55:00,80.92,80.92,80.75,80.78,25665.0,80.7764,80.7764,80.6067,80.6366,25665.0
2025-05-09 13:00:00,80.76,80.87,80.75,80.79,18088.0,80.6167,80.7265,80.6067,80.6466,18088.0
2025-05-09 13:05:00,80.77,80.83,80.72,80.83,14482.0,80.6266,80.6865,80.5767,80.6865,14482.0
2025-05-09 13:10:00,80.83,80.87,80.72,80.72,17665.0,80.6865,80.7265,80.5767,80.5767,17665.0
2025-05-09 13:15:00,80.72,80.82,80.71,80.79,21213.0,80.5767,80.6766,80.5668,80.6466,21213.0
2025-05-09 13:20:00,80.8,80.83,80.61,80.81,54977.0,80.6566,80.6865,80.4669,80.6666,54977.0
2025-05-09 13:25:00,80.8,80.82,80.75,80.79,24172.0,80.6566,80.6766,80.6067,80.6466,24172.0
2025-05-09 13:30:00,80.8,80.81,80.74,80.8,13817.0,80.6566,80.6666,80.5967,80.6566,13817.0
2025-05-09 13:35:00,80.81,80.82,80.74,80.79,25921.0,80.6666,80.6766,80.5967,80.6466,25921.0
2025-05-09 13:40:00,80.8,80.85,80.78,80.85,24762.0,80.6566,80.7065,80.6366,80.7065,24762.0
2025-05-09 13:45:00,80.87,80.99,80.83,80.98,59154.0,80.7265,80.8463,80.6865,80.8363,59154.0
2025-05-09 13:50:00,80.98,81.07,80.96,81.03,113142.0,80.8363,80.9261,80.8163,80.8862,113142.0
2025-05-09 13:55:00,81.0,81.03,80.98,80.99,10243.0,80.8562,80.8862,80.8363,80.8463,10243.0
2025-05-09 14:00:00,81.0,81.14,80.99,81.0,74001.0,80.8562,80.996,80.8463,80.8562,74001.0
2025-05-09 14:05:00,81.01,81.15,81.0,81.09,62209.0,80.8662,81.006,80.8562,80.9461,62209.0
2025-05-09 14:10:00,81.09,81.1,80.95,81.01,49129.0,80.9461,80.9561,80.8063,80.8662,49129.0
2025-05-09 14:15:00,80.99,81.04,80.86,80.87,26059.0,80.8463,80.8962,80.7165,80.7265,26059.0
2025-05-09 14:20:00,80.87,80.87,80.78,80.83,28512.0,80.7265,80.7265,80.6366,80.6865,28512.0
2025-05-09 14:25:00,80.84,80.85,80.75,80.76,17202.0,80.6965,80.7065,80.6067,80.6167,17202.0
2025-05-09 14:30:00,80.77,80.93,80.77,80.92,13860.0,80.6266,80.7864,80.6266,80.7764,13860.0
2025-05-09 14:35:00,80.94,80.94,80.83,80.85,40239.0,80.7963,80.7963,80.6865,80.7065,40239.0
2025-05-09 14:40:00,80.85,80.89,80.79,80.81,25338.0,80.7065,80.7464,80.6466,80.6666,25338.0
2025-05-09 14:45:00,80.8,80.87,80.78,80.83,15640.0,80.6566,80.7265,80.6366,80.6865,15640.0
2025-05-09 14:50:00,80.83,80.88,80.81,80.87,15666.0,80.6865,80.7364,80.6666,80.7265,15666.0
2025-05-09 14:55:00,80.87,80.88,80.82,80.83,26441.0,80.7265,80.7364,80.6766,80.6865,26441.0
2025-05-09 15:00:00,80.83,80.87,80.81,80.83,30085.0,80.6865,80.7265,80.6666,80.6865,30085.0
2025-05-09 15:05:00,80.84,80.92,80.82,80.89,37208.0,80.6965,80.7764,80.6766,80.7464,37208.0
2025-05-09 15:10:00,80.9,80.95,80.8,80.84,43644.0,80.7564,80.8063,80.6566,80.6965,43644.0
2025-05-09 15:15:00,80.85,80.86,80.75,80.82,33000.0,80.7065,80.7165,80.6067,80.6766,33000.0
2025-05-09 15:20:00,80.84,80.86,80.74,80.84,28428.0,80.6965,80.7165,80.5967,80.6965,28428.0
2025-05-09 15:25:00,80.84,80.86,80.79,80.8,43065.0,80.6965,80.7165,80.6466,80.6566,43065.0
2025-05-09 15:30:00,80.8,80.91,80.73,80.86,64686.0,80.6566,80.7664,80.5867,80.7165,64686.0
2025-05-09 15:35:00,80.87,80.9,80.72,80.77,52623.0,80.7265,80.7564,80.5767,80.6266,52623.0
2025-05-09 15:40:00,80.76,80.77,80.7,80.73,49706.0,80.6167,80.6266,80.5568,80.5867,49706.0
2025-05-09 15:45:00,80.72,80.77,80.66,80.73,92685.0,80.5767,80.6266,80.5168,80.5867,92685.0
2025-05-09 15:50:00,80.73,80.83,80.71,80.81,106113.0,80.5867,80.6865,80.5668,80.6666,106113.0
2025-05-09 15:55:00,80.8,80.91,80.72,80.85,365270.0,80.6566,80.7664,80.5767,80.7065,365270.0
2025-05-12 09:30:00,83.38,83.99,83.0,83.66,402652.0,83.232,83.8409,82.8527,83.5115,402652.0
2025-05-12 09:35:00,83.68,83.84,83.56,83.6,92966.0,83.5315,83.6912,83.4117,83.4516,92966.0
2025-05-12 09:40:00,83.6,83.68,83.05,83.11,99420.0,83.4516,83.5315,82.9026,82.9625,99420.0
2025-05-12 09:45:00,83.11,83.47,83.1,83.44,80332.0,82.9625,83.3219,82.9525,83.2919,80332.0
2025-05-12 09:50:00,83.42,83.64,83.38,83.5,50961.0,83.2719,83.4916,83.232,83.3518,50961.0
2025-05-12 09:55:00,83.51,83.53,83.31,83.39,156897.0,83.3618,83.3817,83.1621,83.242,156897.0
2025-05-12 10:00:00,83.4,83.55,83.32,83.4,195432.0,83.252,83.4017,83.1721,83.252,195432.0
2025-05-12 10:05:00,83.4,83.58,83.36,83.4,115305.0,83.252,83.4317,83.212,83.252,115305.0
2025-05-12 10:10:00,83.39,83.58,83.36,83.54,109723.0,83.242,83.4317,83.212,83.3917,109723.0
2025-05-12 10:15:00,83.54,83.57,83.26,83.37,145008.0,83.3917,83.4217,83.1122,83.222,145008.0
2025-05-12 10:20:00,83.37,83.46,83.22,83.28,92935.0,83.222,83.3119,83.0723,83.1322,92935.0
2025-05-12 10:25:00,83.27,83.27,83.07,83.15,58196.0,83.1222,83.1222,82.9226,83.0024,58196.0
2025-05-12 10:30:00,83.14,83.17,82.96,83.11,55191.0,82.9924,83.0224,82.8128,82.9625,55191.0
2025-05-12 10:35:00,83.1,83.1,82.87,83.06,67158.0,82.9525,82.9525,82.7229,82.9126,67158.0
2025-05-12 10:40:00,83.07,83.31,83.06,83.3,52071.0,82.9226,83.1621,82.9126,83.1522,52071.0
2025-05-12 10:45:00,83.3,83.4,83.23,83.39,52529.0,83.1522,83.252,83.0823,83.242,52529.0
2025-05-12 10:50:00,83.38,83.47,83.22,83.47,128707.0,83.232,83.3219,83.0723,83.3219,128707.0
2025-05-12 10:55:00,83.47,83.48,83.24,83.26,185567.0,83.3219,83.3318,83.0923,83.1122,185567.0
2025-05-12 11:00:00,83.26,83.42,83.23,83.4,42769.0,83.1122,83.2719,83.0823,83.252,42769.0
2025-05-12 11:05:00,83.39,83.46,83.33,83.45,75223.0,83.242,83.3119,83.1821,83.3019,75223.0
2025-05-12 11:10:00,83.45,83.59,83.43,83.55,43628.0,83.3019,83.4416,83.2819,83.4017,43628.0
2025-05-12 11:15:00,83.56,83.59,83.51,83.57,37518.0,83.4117,83.4416,83.3618,83.4217,37518.0
2025-05-12 11:20:00,83.57,83.62,83.44,83.5,80765.0,83.4217,83.4716,83.2919,83.3518,80765.0
2025-05-12 11:25:00,83.51,83.57,83.43,83.49,96867.0,83.3618,83.4217,83.2819,83.3418,96867.0
2025-05-12 11:30:00,83.49,83.63,83.49,83.58,75672.0,83.3418,83.4816,83.3418,83.4317,75672.0
2025-05-12 11:35:00,83.58,83.66,83.49,83.55,145246.0,83.4317,83.5115,83.3418,83.4017,145246.0
2025-05-12 11:40:00,83.54,83.57,83.46,83.56,57780.0,83.3917,83.4217,83.3119,83.4117,57780.0
2025-05-12 11:45:00,83.56,83.71,83.55,83.61,37678.0,83.4117,83.5614,83.4017,83.4616,37678.0
2025-05-12 11:50:00,83.61,83.81,83.61,83.81,61347.0,83.4616,83.6612,83.4616,83.6612,61347.0
2025-05-12 11:55:00,83.81,83.92,83.81,83.88,37957.0,83.6612,83.7711,83.6612,83.7311,37957.0
2025-05-12 12:00:00,83.88,84.01,83.84,83.97,105455.0,83.7311,83.8609,83.6912,83.821,105455.0
2025-05-12 12:05:00,83.97,84.09,83.96,84.03,70165.0,83.821,83.9408,83.811,83.8809,70165.0
2025-05-12 12:10:00,84.03,84.11,84.0,84.11,130775.0,83.8809,83.9607,83.8509,83.9607,130775.0
2025-05-12 12:15:00,84.11,84.22,84.08,84.16,40320.0,83.9607,84.0705,83.9308,84.0106,40320.0
2025-05-12 12:20:00,84.16,84.33,84.11,84.32,44164.0,84.0106,84.1803,83.9607,84.1703,44164.0
2025-05-12 12:25:00,84.32,84.33,84.16,84.17,48308.0,84.1703,84.1803,84.0106,84.0206,48308.0
2025-05-12 12:30:00,84.17,84.27,84.17,84.24,39628.0,84.0206,84.1204,84.0206,84.0905,39628.0
2025-05-12 12:35:00,84.23,84.36,84.23,84.33,52617.0,84.0805,84.2103,84.0805,84.1803,52617.0
2025-05-12 12:40:00,84.33,84.38,84.31,84.36,48387.0,84.1803,84.2302,84.1604,84.2103,48387.0
2025-05-12 12:45:00,84.36,84.49,84.31,84.45,66356.0,84.2103,84.34,84.1604,84.3001,66356.0
2025-05-12 12:50:00,84.45,84.65,84.44,84.63,75001.0,84.3001,84.4998,84.2901,84.4798,75001.0
2025-05-12 12:55:00,84.64,84.69,84.59,84.63,55186.0,84.4898,84.5397,84.4399,84.4798,55186.0
2025-05-12 13:00:00,84.63,84.64,84.56,84.63,39566.0,84.4798,84.4898,84.4099,84.4798,39566.0
2025-05-12 13:05:00,84.63,84.81,84.62,84.79,29013.0,84.4798,84.6595,84.4698,84.6395,29013.0
2025-05-12 13:10:00,84.79,84.8,84.62,84.66,53574.0,84.6395,84.6495,84.4698,84.5097,53574.0
2025-05-12 13:15:00,84.65,84.76,84.62,84.71,30127.0,84.4998,84.6096,84.4698,84.5597,30127.0
2025-05-12 13:20:00,84.71,84.72,84.65,84.72,43974.0,84.5597,84.5696,84.4998,84.5696,43974.0
2025-05-12 13:25:00,84.72,84.76,84.66,84.73,37739.0,84.5696,84.6096,84.5097,84.5796,37739.0
2025-05-12 13:30:00,84.73,84.78,84.66,84.66,39150.0,84.5796,84.6295,84.5097,84.5097,39150.0
2025-05-12 13:35:00,84.67,84.76,84.62,84.75,32261.0,84.5197,84.6096,84.4698,84.5996,32261.0
2025-05-12 13:40:00,84.75,84.79,84.69,84.74,30113.0,84.5996,84.6395,84.5397,84.5896,30113.0
2025-05-12 13:45:00,84.77,84.85,84.71,84.83,63998.0,84.6195,84.6994,84.5597,84.6794,63998.0
2025-05-12 13:50:00,84.84,84.96,84.83,84.95,34950.0,84.6894,84.8092,84.6794,84.7992,34950.0
2025-05-12 13:55:00,84.95,84.97,84.8,84.8,42248.0,84.7992,84.8192,84.6495,84.6495,42248.0
2025-05-12 14:00:00,84.8,84.86,84.78,84.84,35670.0,84.6495,84.7094,84.6295,84.6894,35670.0
2025-05-12 14:05:00,84.85,84.9,84.79,84.8,23086.0,84.6994,84.7493,84.6395,84.6495,23086.0
2025-05-12 14:10:00,84.81,84.83,84.75,84.82,49107.0,84.6595,84.6794,84.5996,84.6695,49107.0
2025-05-12 14:15:00,84.81,84.88,84.78,84.87,37808.0,84.6595,84.7293,84.6295,84.7194,37808.0
2025-05-12 14:20:00,84.88,84.9,84.85,84.89,41620.0,84.7293,84.7493,84.6994,84.7393,41620.0
2025-05-12 14:25:00,84.88,84.94,84.86,84.92,36464.0,84.7293,84.7892,84.7094,84.7693,36464.0
2025-05-12 14:30:00,84.92,84.98,84.92,84.94,24106.0,84.7693,84.8292,84.7693,84.7892,24106.0
2025-05-12 14:35:00,84.94,84.98,84.91,84.91,35681.0,84.7892,84.8292,84.7593,84.7593,35681.0
2025-05-12 14:40:00,84.92,84.93,84.78,84.78,26693.0,84.7693,84.7793,84.6295,84.6295,26693.0
2025-05-12 14:45:00,84.79,84.81,84.7,84.71,33760.0,84.6395,84.6595,84.5497,84.5597,33760.0
2025-05-12 14:50:00,84.71,84.72,84.66,84.71,28626.0,84.5597,84.5696,84.5097,84.5597,28626.0
2025-05-12 14:55:00,84.7,84.74,84.66,84.68,28213.0,84.5497,84.5896,84.5097,84.5297,28213.0
2025-05-12 15:00:00,84.68,84.75,84.64,84.74,61588.0,84.5297,84.5996,84.4898,84.5896,61588.0
2025-05-12 15:05:00,84.73,84.81,84.71,84.79,35798.0,84.5796,84.6595,84.5597,84.6395,35798.0
2025-05-12 15:10:00,84.79,84.79,84.57,84.6,64678.0,84.6395,84.6395,84.4199,84.4498,64678.0
2025-05-12 15:15:00,84.6,84.69,84.56,84.64,44208.0,84.4498,84.5397,84.4099,84.4898,44208.0
2025-05-12 15:20:00,84.64,84.64,84.51,84.53,52692.0,84.4898,84.4898,84.36,84.38,52692.0
2025-05-12 15:25:00,84.53,84.54,84.42,84.52,55552.0,84.38,84.39,84.2702,84.37,55552.0
2025-05-12 15:30:00,84.51,84.54,84.46,84.53,91367.0,84.36,84.39,84.3101,84.38,91367.0
2025-05-12 15:35:00,84.54,84.55,84.41,84.44,79831.0,84.39,84.3999,84.2602,84.2901,79831.0
2025-05-12 15:40:00,84.44,84.5,84.33,84.45,118728.0,84.2901,84.35,84.1803,84.3001,118728.0
2025-05-12 15:45:00,84.44,84.46,84.35,84.41,78459.0,84.2901,84.3101,84.2003,84.2602,78459.0
2025-05-12 15:50:00,84.42,84.58,84.41,84.48,161370.0,84.2702,84.4299,84.2602,84.3301,161370.0
2025-05-12 15:55:00,84.46,84.52,84.36,84.48,461327.0,84.3101,84.37,84.2103,84.3301,461327.0
2025-05-13 09:30:00,84.76,84.99,84.62,84.87,132357.0,84.6096,84.8392,84.4698,84.7194,132357.0
2025-05-13 09:35:00,84.89,85.11,84.87,85.1,180909.0,84.7393,84.9589,84.7194,84.949,180909.0
2025-05-13 09:40:00,85.1,85.52,85.08,85.48,95512.0,84.949,85.3682,84.929,85.3283,95512.0
2025-05-13 09:45:00,85.48,85.48,85.29,85.46,62329.0,85.3283,85.3283,85.1386,85.3083,62329.0
2025-05-13 09:50:00,85.48,85.72,85.47,85.69,33861.0,85.3283,85.5679,85.3183,85.5379,33861.0
2025-05-13 09:55:00,85.7,85.93,85.63,85.82,62026.0,85.5479,85.7775,85.478,85.6677,62026.0
2025-05-13 10:00:00,85.84,86.0,85.81,85.9,46534.0,85.6876,85.8474,85.6577,85.7475,46534.0
2025-05-13 10:05:00,85.89,85.93,85.75,85.87,51573.0,85.7376,85.7775,85.5978,85.7176,51573.0
2025-05-13 10:10:00,85.87,86.07,85.76,86.04,38944.0,85.7176,85.9172,85.6078,85.8873,38944.0
2025-05-13 10:15:00,86.03,86.15,85.84,85.86,78546.0,85.8773,85.9971,85.6876,85.7076,78546.0
2025-05-13 10:20:00,85.88,85.92,85.68,85.76,77048.0,85.7276,85.7675,85.5279,85.6078,77048.0
2025-05-13 10:25:00,85.78,85.78,85.66,85.73,32224.0,85.6278,85.6278,85.508,85.5778,32224.0
2025-05-13 10:30:00,85.74,85.8,85.6,85.64,35615.0,85.5878,85.6477,85.4481,85.488,35615.0
2025-05-13 10:35:00,85.64,85.76,85.62,85.64,34554.0,85.488,85.6078,85.468,85.488,34554.0
2025-05-13 10:40:00,85.63,85.65,85.48,85.49,31279.0,85.478,85.498,85.3283,85.3383,31279.0
2025-05-13 10:45:00,85.5,85.71,85.48,85.71,37397.0,85.3482,85.5579,85.3283,85.5579,37397.0
2025-05-13 10:50:00,85.72,86.03,85.72,86.0,85192.0,85.5679,85.8773,85.5679,85.8474,85192.0
2025-05-13 10:55:00,86.02,86.2,85.99,86.17,63235.0,85.8673,86.047,85.8374,86.0171,63235.0
2025-05-13 11:00:00,86.17,86.3,86.15,86.24,63629.0,86.0171,86.1468,85.9971,86.0869,63629.0
2025-05-13 11:05:00,86.24,86.31,86.18,86.31,67778.0,86.0869,86.1568,86.027,86.1568,67778.0
2025-05-13 11:10:00,86.31,86.35,86.15,86.17,49804.0,86.1568,86.1967,85.9971,86.0171,49804.0
2025-05-13 11:15:00,86.18,86.27,86.06,86.27,51586.0,86.027,86.1169,85.9073,86.1169,51586.0
2025-05-13 11:20:00,86.29,86.31,86.09,86.16,31019.0,86.1368,86.1568,85.9372,86.0071,31019.0
2025-05-13 11:25:00,86.16,86.32,86.16,86.32,27285.0,86.0071,86.1668,86.0071,86.1668,27285.0
2025-05-13 11:30:00,86.29,86.38,86.22,86.34,23945.0,86.1368,86.2267,86.067,86.1868,23945.0
2025-05-13 11:35:00,86.33,86.35,86.25,86.35,27965.0,86.1768,86.1967,86.0969,86.1967,27965.0
2025-05-13 11:40:00,86.36,86.47,86.35,86.45,22517.0,86.2067,86.3165,86.1967,86.2966,22517.0
2025-05-13 11:45:00,86.44,86.7,86.43,86.67,116170.0,86.2866,86.5461,86.2766,86.5162,116170.0
2025-05-13 11:50:00,86.66,86.68,86.54,86.55,19783.0,86.5062,86.5262,86.3864,86.3964,19783.0
2025-05-13 11:55:00,86.54,86.56,86.41,86.41,22001.0,86.3864,86.4064,86.2566,86.2566,22001.0
2025-05-13 12:00:00,86.42,86.43,86.23,86.28,32924.0,86.2666,86.2766,86.077,86.1269,32924.0
2025-05-13 12:05:00,86.28,86.33,86.24,86.28,16517.0,86.1269,86.1768,86.0869,86.1269,16517.0
2025-05-13 12:10:00,86.27,86.36,86.2,86.35,13457.0,86.1169,86.2067,86.047,86.1967,13457.0
2025-05-13 12:15:00,86.35,86.36,86.29,86.35,21709.0,86.1967,86.2067,86.1368,86.1967,21709.0
2025-05-13 12:20:00,86.33,86.4,86.33,86.4,17157.0,86.1768,86.2467,86.1768,86.2467,17157.0
2025-05-13 12:25:00,86.41,86.47,86.33,86.41,95537.0,86.2566,86.3165,86.1768,86.2566,95537.0
2025-05-13 12:30:00,86.42,86.45,86.36,86.44,70578.0,86.2666,86.2966,86.2067,86.2866,70578.0
2025-05-13 12:35:00,86.44,86.52,86.43,86.48,19841.0,86.2866,86.3664,86.2766,86.3265,19841.0
2025-05-13 12:40:00,86.49,86.62,86.47,86.6,57965.0,86.3365,86.4663,86.3165,86.4463,57965.0
2025-05-13 12:45:00,86.59,86.66,86.58,86.65,24020.0,86.4363,86.5062,86.4263,86.4962,24020.0
2025-05-13 12:50:00,86.65,86.8,86.64,86.73,98442.0,86.4962,86.6459,86.4862,86.5761,98442.0
2025-05-13 12:55:00,86.73,86.76,86.54,86.55,25921.0,86.5761,86.606,86.3864,86.3964,25921.0
2025-05-13 13:00:00,86.56,86.59,86.42,86.45,37674.0,86.4064,86.4363,86.2666,86.2966,37674.0
2025-05-13 13:05:00,86.45,86.47,86.27,86.3,55896.0,86.2966,86.3165,86.1169,86.1468,55896.0
2025-05-13 13:10:00,86.3,86.3,86.19,86.26,32886.0,86.1468,86.1468,86.037,86.1069,32886.0
2025-05-13 13:15:00,86.26,86.44,86.25,86.42,31647.0,86.1069,86.2866,86.0969,86.2666,31647.0
2025-05-13 13:20:00,86.41,86.49,86.38,86.42,958166.0,86.2566,86.3365,86.2267,86.2666,958166.0
2025-05-13 13:25:00,86.4,86.41,86.28,86.38,64050.0,86.2467,86.2566,86.1269,86.2267,64050.0
2025-05-13 13:30:00,86.41,86.46,86.33,86.34,31519.0,86.2566,86.3065,86.1768,86.1868,31519.0
2025-05-13 13:35:00,86.33,86.4,86.2,86.23,55954.0,86.1768,86.2467,86.047,86.077,55954.0
2025-05-13 13:40:00,86.23,86.24,86.11,86.15,28427.0,86.077,86.0869,85.9572,85.9971,28427.0
2025-05-13 13:45:00,86.16,86.38,86.16,86.38,16355.0,86.0071,86.2267,86.0071,86.2267,16355.0
2025-05-13 13:50:00,86.37,86.43,86.2,86.23,27654.0,86.2167,86.2766,86.047,86.077,27654.0
2025-05-13 13:55:00,86.23,86.27,86.16,86.16,14475.0,86.077,86.1169,86.0071,86.0071,14475.0
2025-05-13 14:00:00,86.17,86.19,86.05,86.17,34090.0,86.0171,86.037,85.8973,86.0171,34090.0
2025-05-13 14:05:00,86.17,86.17,85.97,85.98,79548.0,86.0171,86.0171,85.8174,85.8274,79548.0
2025-05-13 14:10:00,85.98,86.07,85.95,85.99,67157.0,85.8274,85.9172,85.7975,85.8374,67157.0
2025-05-13 14:15:00,85.99,86.02,85.95,85.98,40239.0,85.8374,85.8673,85.7975,85.8274,40239.0
2025-05-13 14:20:00,85.98,86.02,85.96,85.99,47621.0,85.8274,85.8673,85.8074,85.8374,47621.0
2025-05-13 14:25:00,85.98,86.0,85.92,85.93,22461.0,85.8274,85.8474,85.7675,85.7775,22461.0
2025-05-13 14:30:00,85.94,85.97,85.8,85.83,19406.0,85.7875,85.8174,85.6477,85.6777,19406.0
2025-05-13 14:35:00,85.83,85.87,85.8,85.87,25030.0,85.6777,85.7176,85.6477,85.7176,25030.0
2025-05-13 14:40:00,85.89,85.91,85.83,85.86,18426.0,85.7376,85.7575,85.6777,85.7076,18426.0
2025-05-13 14:45:00,85.86,85.9,85.82,85.9,13230.0,85.7076,85.7475,85.6677,85.7475,13230.0
2025-05-13 14:50:00,85.91,85.92,85.85,85.9,21209.0,85.7575,85.7675,85.6976,85.7475,21209.0
2025-05-13 14:55:00,85.9,86.0,85.88,85.95,28373.0,85.7475,85.8474,85.7276,85.7975,28373.0
2025-05-13 15:00:00,85.95,85.97,85.86,85.88,21870.0,85.7975,85.8174,85.7076,85.7276,21870.0
2025-05-13 15:05:00,85.88,85.9,85.85,85.9,23458.0,85.7276,85.7475,85.6976,85.7475,23458.0
2025-05-13 15:10:00,85.89,85.99,85.85,85.87,81259.0,85.7376,85.8374,85.6976,85.7176,81259.0
2025-05-13 15:15:00,85.87,86.08,85.85,86.06,129095.0,85.7176,85.9272,85.6976,85.9073,129095.0
2025-05-13 15:20:00,86.05,86.15,86.03,86.12,30937.0,85.8973,85.9971,85.8773,85.9671,30937.0
2025-05-13 15:25:00,86.11,86.14,86.01,86.03,25469.0,85.9572,85.9871,85.8573,85.8773,25469.0
2025-05-13 15:30:00,86.02,86.11,86.01,86.07,31839.0,85.8673,85.9572,85.8573,85.9172,31839.0
2025-05-13 15:35:00,86.06,86.06,85.99,86.02,29171.0,85.9073,85.9073,85.8374,85.8673,29171.0
2025-05-13 15:40:00,86.02,86.05,85.92,86.03,54501.0,85.8673,85.8973,85.7675,85.8773,54501.0
2025-05-13 15:45:00,86.03,86.06,85.98,86.01,86082.0,85.8773,85.9073,85.8274,85.8573,86082.0
2025-05-13 15:50:00,86.02,86.06,85.79,85.83,115990.0,85.8673,85.9073,85.6377,85.6777,115990.0
2025-05-13 15:55:00,85.82,85.87,85.71,85.75,411829.0,85.6677,85.7176,85.5579,85.5978,411829.0
2025-05-14 09:30:00,86.0,86.05,85.58,85.91,192353.0,85.8474,85.8973,85.4281,85.7575,192353.0
2025-05-14 09:35:00,85.95,86.04,85.63,85.95,101177.0,85.7975,85.8873,85.478,85.7975,101177.0
2025-05-14 09:40:00,85.95,86.07,85.6,85.66,110752.0,85.7975,85.9172,85.4481,85.508,110752.0
2025-05-14 09:45:00,85.68,85.69,85.5,85.69,42194.0,85.5279,85.5379,85.3482,85.5379,42194.0
2025-05-14 09:50:00,85.65,85.79,85.46,85.59,46885.0,85.498,85.6377,85.3083,85.4381,46885.0
2025-05-14 09:55:00,85.59,85.6,85.37,85.56,57480.0,85.4381,85.4481,85.2185,85.4081,57480.0
2025-05-14 10:00:00,85.59,85.68,85.44,85.67,59814.0,85.4381,85.5279,85.2884,85.5179,59814.0
2025-05-14 10:05:00,85.66,85.84,85.58,85.73,65188.0,85.508,85.6876,85.4281,85.5778,65188.0
2025-05-14 10:10:00,85.73,85.95,85.68,85.92,41294.0,85.5778,85.7975,85.5279,85.7675,41294.0
2025-05-14 10:15:00,85.92,85.93,85.8,85.89,44924.0,85.7675,85.7775,85.6477,85.7376,44924.0
2025-05-14 10:20:00,85.87,85.87,85.68,85.7,45176.0,85.7176,85.7176,85.5279,85.5479,45176.0
2025-05-14 10:25:00,85.7,85.78,85.69,85.74,20795.0,85.5479,85.6278,85.5379,85.5878,20795.0
2025-05-14 10:30:00,85.75,85.8,85.67,85.73,20005.0,85.5978,85.6477,85.5179,85.5778,20005.0
2025-05-14 10:35:00,85.73,85.79,85.71,85.73,11219.0,85.5778,85.6377,85.5579,85.5778,11219.0
2025-05-14 10:40:00,85.7,85.77,85.65,85.71,14356.0,85.5479,85.6178,85.498,85.5579,14356.0
2025-05-14 10:45:00,85.73,85.79,85.7,85.79,14263.0,85.5778,85.6377,85.5479,85.6377,14263.0
2025-05-14 10:50:00,85.79,85.93,85.74,85.9,14458.0,85.6377,85.7775,85.5878,85.7475,14458.0
2025-05-14 10:55:00,85.91,85.91,85.66,85.69,50990.0,85.7575,85.7575,85.508,85.5379,50990.0
2025-05-14 11:00:00,85.69,85.69,85.56,85.58,17067.0,85.5379,85.5379,85.4081,85.4281,17067.0
2025-05-14 11:05:00,85.57,85.72,85.53,85.72,31683.0,85.4181,85.5679,85.3782,85.5679,31683.0
2025-05-14 11:10:00,85.71,85.79,85.68,85.79,27235.0,85.5579,85.6377,85.5279,85.6377,27235.0
2025-05-14 11:15:00,85.79,85.79,85.65,85.66,16570.0,85.6377,85.6377,85.498,85.508,16570.0
2025-05-14 11:20:00,85.66,85.79,85.64,85.76,18741.0,85.508,85.6377,85.488,85.6078,18741.0
2025-05-14 11:25:00,85.78,85.83,85.76,85.77,31950.0,85.6278,85.6777,85.6078,85.6178,31950.0
2025-05-14 11:30:00,85.76,85.76,85.71,85.76,22137.0,85.6078,85.6078,85.5579,85.6078,22137.0
2025-05-14 11:35:00,85.75,85.78,85.71,85.73,26084.0,85.5978,85.6278,85.5579,85.5778,26084.0
2025-05-14 11:40:00,85.74,85.77,85.65,85.73,18377.0,85.5878,85.6178,85.498,85.5778,18377.0
2025-05-14 11:45:00,85.74,85.8,85.7,85.73,37094.0,85.5878,85.6477,85.5479,85.5778,37094.0
2025-05-14 11:50:00,85.72,85.8,85.72,85.76,12571.0,85.5679,85.6477,85.5679,85.6078,12571.0
2025-05-14 11:55:00,85.76,85.78,85.72,85.76,15200.0,85.6078,85.6278,85.5679,85.6078,15200.0
2025-05-14 12:00:00,85.75,85.77,85.72,85.75,21720.0,85.5978,85.6178,85.5679,85.5978,21720.0
2025-05-14 12:05:00,85.76,85.79,85.69,85.73,21892.0,85.6078,85.6377,85.5379,85.5778,21892.0
2025-05-14 12:10:00,85.74,85.76,85.72,85.75,32279.0,85.5878,85.6078,85.5679,85.5978,32279.0
2025-05-14 12:15:00,85.75,85.8,85.73,85.79,28152.0,85.5978,85.6477,85.5778,85.6377,28152.0
2025-05-14 12:20:00,85.78,85.8,85.72,85.79,14734.0,85.6278,85.6477,85.5679,85.6377,14734.0
2025-05-14 12:25:00,85.8,85.82,85.72,85.78,14251.0,85.6477,85.6677,85.5679,85.6278,14251.0
2025-05-14 12:30:00,85.77,85.86,85.77,85.86,10958.0,85.6178,85.7076,85.6178,85.7076,10958.0
2025-05-14 12:35:00,85.87,85.89,85.71,85.72,23158.0,85.7176,85.7376,85.5579,85.5679,23158.0
2025-05-14 12:40:00,85.71,85.75,85.66,85.68,18648.0,85.5579,85.5978,85.508,85.5279,18648.0
2025-05-14 12:45:00,85.69,85.72,85.63,85.7,48932.0,85.5379,85.5679,85.478,85.5479,48932.0
2025-05-14 12:50:00,85.7,85.74,85.68,85.71,19033.0,85.5479,85.5878,85.5279,85.5579,19033.0
2025-05-14 12:55:00,85.71,85.71,85.61,85.64,20738.0,85.5579,85.5579,85.4581,85.488,20738.0
2025-05-14 13:00:00,85.63,85.64,85.59,85.61,49010.0,85.478,85.488,85.4381,85.4581,49010.0
2025-05-14 13:05:00,85.6,85.68,85.59,85.65,8350.0,85.4481,85.5279,85.4381,85.498,8350.0
2025-05-14 13:10:00,85.65,85.65,85.57,85.6,18184.0,85.498,85.498,85.4181,85.4481,18184.0
2025-05-14 13:15:00,85.61,85.63,85.49,85.61,88572.0,85.4581,85.478,85.3383,85.4581,88572.0
2025-05-14 13:20:00,85.6,85.63,85.42,85.45,23956.0,85.4481,85.478,85.2684,85.2983,23956.0
2025-05-14 13:25:00,85.45,85.49,85.39,85.47,13097.0,85.2983,85.3383,85.2384,85.3183,13097.0
2025-05-14 13:30:00,85.48,85.52,85.45,85.49,25087.0,85.3283,85.3682,85.2983,85.3383,25087.0
2025-05-14 13:35:00,85.5,85.58,85.49,85.56,17569.0,85.3482,85.4281,85.3383,85.4081,17569.0
2025-05-14 13:40:00,85.57,85.62,85.55,85.58,15579.0,85.4181,85.468,85.3982,85.4281,15579.0
2025-05-14 13:45:00,85.56,85.6,85.54,85.6,24915.0,85.4081,85.4481,85.3882,85.4481,24915.0
2025-05-14 13:50:00,85.61,85.66,85.59,85.63,21159.0,85.4581,85.508,85.4381,85.478,21159.0
2025-05-14 13:55:00,85.63,85.64,85.59,85.61,13228.0,85.478,85.488,85.4381,85.4581,13228.0
2025-05-14 14:00:00,85.61,85.69,85.59,85.69,47716.0,85.4581,85.5379,85.4381,85.5379,47716.0
2025-05-14 14:05:00,85.68,85.73,85.65,85.68,17021.0,85.5279,85.5778,85.498,85.5279,17021.0
2025-05-14 14:10:00,85.67,85.68,85.57,85.61,21198.0,85.5179,85.5279,85.4181,85.4581,21198.0
2025-05-14 14:15:00,85.61,85.67,85.57,85.67,16237.0,85.4581,85.5179,85.4181,85.5179,16237.0
2025-05-14 14:20:00,85.67,85.67,85.62,85.64,25829.0,85.5179,85.5179,85.468,85.488,25829.0
2025-05-14 14:25:00,85.64,85.69,85.59,85.66,21714.0,85.488,85.5379,85.4381,85.508,21714.0
2025-05-14 14:30:00,85.67,85.85,85.66,85.81,47376.0,85.5179,85.6976,85.508,85.6577,47376.0
2025-05-14 14:35:00,85.84,85.84,85.75,85.8,21207.0,85.6876,85.6876,85.5978,85.6477,21207.0
2025-05-14 14:40:00,85.8,85.85,85.79,85.83,16475.0,85.6477,85.6976,85.6377,85.6777,16475.0
2025-05-14 14:45:00,85.83,85.83,85.77,85.82,17330.0,85.6777,85.6777,85.6178,85.6677,17330.0
2025-05-14 14:50:00,85.81,85.86,85.8,85.81,35867.0,85.6577,85.7076,85.6477,85.6577,35867.0
2025-05-14 14:55:00,85.81,85.81,85.72,85.75,20204.0,85.6577,85.6577,85.5679,85.5978,20204.0
2025-05-14 15:00:00,85.76,85.79,85.72,85.75,23609.0,85.6078,85.6377,85.5679,85.5978,23609.0
2025-05-14 15:05:00,85.75,85.79,85.72,85.77,17494.0,85.5978,85.6377,85.5679,85.6178,17494.0
2025-05-14 15:10:00,85.77,85.85,85.76,85.84,22086.0,85.6178,85.6976,85.6078,85.6876,22086.0
2025-05-14 15:15:00,85.84,85.87,85.75,85.76,29079.0,85.6876,85.7176,85.5978,85.6078,29079.0
2025-05-14 15:20:00,85.76,85.77,85.67,85.72,66802.0,85.6078,85.6178,85.5179,85.5679,66802.0
2025-05-14 15:25:00,85.72,85.8,85.7,85.78,25454.0,85.5679,85.6477,85.5479,85.6278,25454.0
2025-05-14 15:30:00,85.78,85.83,85.75,85.82,22810.0,85.6278,85.6777,85.5978,85.6677,22810.0
2025-05-14 15:35:00,85.82,85.84,85.74,85.76,45349.0,85.6677,85.6876,85.5878,85.6078,45349.0
2025-05-14 15:40:00,85.76,85.85,85.72,85.79,55215.0,85.6078,85.6976,85.5679,85.6377,55215.0
2025-05-14 15:45:00,85.79,85.79,85.66,85.75,103833.0,85.6377,85.6377,85.508,85.5978,103833.0
2025-05-14 15:50:00,85.76,85.95,85.76,85.83,175606.0,85.6078,85.7975,85.6078,85.6777,175606.0
2025-05-14 15:55:00,85.83,85.85,85.55,85.66,416802.0,85.6777,85.6976,85.3982,85.508,416802.0
2025-05-15 09:30:00,85.37,85.37,84.72,85.33,238529.0,85.2185,85.2185,84.5696,85.1786,238529.0
2025-05-15 09:35:00,85.34,85.55,85.28,85.47,44302.0,85.1885,85.3982,85.1286,85.3183,44302.0
2025-05-15 09:40:00,85.49,85.51,85.28,85.34,47076.0,85.3383,85.3582,85.1286,85.1885,47076.0
2025-05-15 09:45:00,85.32,85.35,85.16,85.33,41058.0,85.1686,85.1985,85.0089,85.1786,41058.0
2025-05-15 09:50:00,85.38,85.5,85.31,85.46,26170.0,85.2285,85.3482,85.1586,85.3083,26170.0
2025-05-15 09:55:00,85.44,85.51,85.35,85.38,35871.0,85.2884,85.3582,85.1985,85.2285,35871.0
2025-05-15 10:00:00,85.4,85.66,85.39,85.62,131118.0,85.2484,85.508,85.2384,85.468,131118.0
2025-05-15 10:05:00,85.6,85.63,85.54,85.55,23890.0,85.4481,85.478,85.3882,85.3982,23890.0
2025-05-15 10:10:00,85.55,85.55,85.3,85.4,22294.0,85.3982,85.3982,85.1486,85.2484,22294.0
2025-05-15 10:15:00,85.38,85.38,85.22,85.38,31540.0,85.2285,85.2285,85.0687,85.2285,31540.0
2025-05-15 10:20:00,85.39,85.4,85.24,85.34,34009.0,85.2384,85.2484,85.0887,85.1885,34009.0
2025-05-15 10:25:00,85.34,85.35,85.17,85.17,36433.0,85.1885,85.1985,85.0188,85.0188,36433.0
2025-05-15 10:30:00,85.18,85.21,85.05,85.06,22622.0,85.0288,85.0588,84.899,84.909,22622.0
2025-05-15 10:35:00,85.06,85.11,84.95,85.11,26803.0,84.909,84.9589,84.7992,84.9589,26803.0
2025-05-15 10:40:00,85.1,85.41,85.1,85.39,114118.0,84.949,85.2584,84.949,85.2384,114118.0
2025-05-15 10:45:00,85.37,85.5,85.34,85.4,198485.0,85.2185,85.3482,85.1885,85.2484,198485.0
2025-05-15 10:50:00,85.4,85.42,85.33,85.35,38541.0,85.2484,85.2684,85.1786,85.1985,38541.0
2025-05-15 10:55:00,85.37,85.5,85.36,85.48,43560.0,85.2185,85.3482,85.2085,85.3283,43560.0
2025-05-15 11:00:00,85.47,85.57,85.4,85.56,30160.0,85.3183,85.4181,85.2484,85.4081,30160.0
2025-05-15 11:05:00,85.56,85.59,85.51,85.55,44531.0,85.4081,85.4381,85.3582,85.3982,44531.0
2025-05-15 11:10:00,85.55,85.61,85.55,85.58,34827.0,85.3982,85.4581,85.3982,85.4281,34827.0
2025-05-15 11:15:00,85.59,85.62,85.55,85.56,31711.0,85.4381,85.468,85.3982,85.4081,31711.0
2025-05-15 11:20:00,85.56,85.64,85.52,85.58,44043.0,85.4081,85.488,85.3682,85.4281,44043.0
2025-05-15 11:25:00,85.57,85.6,85.51,85.58,41979.0,85.4181,85.4481,85.3582,85.4281,41979.0
2025-05-15 11:30:00,85.58,85.59,85.52,85.57,17614.0,85.4281,85.4381,85.3682,85.4181,17614.0
2025-05-15 11:35:00,85.55,85.64,85.54,85.63,58909.0,85.3982,85.488,85.3882,85.478,58909.0
2025-05-15 11:40:00,85.63,85.75,85.63,85.7,71928.0,85.478,85.5978,85.478,85.5479,71928.0
2025-05-15 11:45:00,85.71,85.86,85.69,85.84,68969.0,85.5579,85.7076,85.5379,85.6876,68969.0
2025-05-15 11:50:00,85.83,85.86,85.79,85.81,19773.0,85.6777,85.7076,85.6377,85.6577,19773.0
2025-05-15 11:55:00,85.81,85.92,85.79,85.91,29190.0,85.6577,85.7675,85.6377,85.7575,29190.0
2025-05-15 12:00:00,85.92,85.96,85.89,85.93,32186.0,85.7675,85.8074,85.7376,85.7775,32186.0
2025-05-15 12:05:00,85.92,86.05,85.92,86.01,46944.0,85.7675,85.8973,85.7675,85.8573,46944.0
2025-05-15 12:10:00,86.01,86.01,85.9,85.93,31221.0,85.8573,85.8573,85.7475,85.7775,31221.0
2025-05-15 12:15:00,85.93,85.98,85.93,85.95,13177.0,85.7775,85.8274,85.7775,85.7975,13177.0
2025-05-15 12:20:00,85.94,85.94,85.87,85.93,26187.0,85.7875,85.7875,85.7176,85.7775,26187.0
2025-05-15 12:25:00,85.93,85.96,85.86,85.95,23971.0,85.7775,85.8074,85.7076,85.7975,23971.0
2025-05-15 12:30:00,85.95,85.99,85.93,85.99,18698.0,85.7975,85.8374,85.7775,85.8374,18698.0
2025-05-15 12:35:00,85.98,86.06,85.93,86.03,20068.0,85.8274,85.9073,85.7775,85.8773,20068.0
2025-05-15 12:40:00,86.04,86.07,86.0,86.02,20289.0,85.8873,85.9172,85.8474,85.8673,20289.0
2025-05-15 12:45:00,86.02,86.03,86.0,86.02,17337.0,85.8673,85.8773,85.8474,85.8673,17337.0
2025-05-15 12:50:00,86.02,86.03,85.95,85.98,20473.0,85.8673,85.8773,85.7975,85.8274,20473.0
2025-05-15 12:55:00,85.98,85.99,85.95,85.99,12997.0,85.8274,85.8374,85.7975,85.8374,12997.0
2025-05-15 13:00:00,85.99,86.11,85.98,86.09,20753.0,85.8374,85.9572,85.8274,85.9372,20753.0
2025-05-15 13:05:00,86.08,86.12,86.07,86.07,10985.0,85.9272,85.9671,85.9172,85.9172,10985.0
2025-05-15 13:10:00,86.07,86.11,86.06,86.1,16211.0,85.9172,85.9572,85.9073,85.9472,16211.0
2025-05-15 13:15:00,86.1,86.12,86.05,86.09,18547.0,85.9472,85.9671,85.8973,85.9372,18547.0
2025-05-15 13:20:00,86.09,86.15,86.07,86.09,21000.0,85.9372,85.9971,85.9172,85.9372,21000.0
2025-05-15 13:25:00,86.08,86.12,86.02,86.07,45434.0,85.9272,85.9671,85.8673,85.9172,45434.0
2025-05-15 13:30:00,86.07,86.07,86.01,86.01,34794.0,85.9172,85.9172,85.8573,85.8573,34794.0
2025-05-15 13:35:00,86.0,86.05,85.98,86.02,20761.0,85.8474,85.8973,85.8274,85.8673,20761.0
2025-05-15 13:40:00,86.02,86.08,86.02,86.04,12806.0,85.8673,85.9272,85.8673,85.8873,12806.0
2025-05-15 13:45:00,86.04,86.07,85.99,86.01,32706.0,85.8873,85.9172,85.8374,85.8573,32706.0
2025-05-15 13:50:00,86.01,86.05,85.98,85.98,26486.0,85.8573,85.8973,85.8274,85.8274,26486.0
2025-05-15 13:55:00,85.98,85.99,85.9,85.92,32713.0,85.8274,85.8374,85.7475,85.7675,32713.0
2025-05-15 14:00:00,85.91,85.95,85.87,85.9,24262.0,85.7575,85.7975,85.7176,85.7475,24262.0
2025-05-15 14:05:00,85.91,85.96,85.87,85.92,22129.0,85.7575,85.8074,85.7176,85.7675,22129.0
2025-05-15 14:10:00,85.92,85.92,85.82,85.85,24358.0,85.7675,85.7675,85.6677,85.6976,24358.0
2025-05-15 14:15:00,85.85,85.87,85.77,85.79,34435.0,85.6976,85.7176,85.6178,85.6377,34435.0
2025-05-15 14:20:00,85.78,85.85,85.75,85.84,21975.0,85.6278,85.6976,85.5978,85.6876,21975.0
2025-05-15 14:25:00,85.84,85.91,85.83,85.91,20601.0,85.6876,85.7575,85.6777,85.7575,20601.0
2025-05-15 14:30:00,85.91,86.0,85.89,85.98,30370.0,85.7575,85.8474,85.7376,85.8274,30370.0
2025-05-15 14:35:00,85.97,85.98,85.9,85.94,31821.0,85.8174,85.8274,85.7475,85.7875,31821.0
2025-05-15 14:40:00,85.93,86.0,85.93,85.96,33429.0,85.7775,85.8474,85.7775,85.8074,33429.0
2025-05-15 14:45:00,85.95,85.97,85.89,85.95,32512.0,85.7975,85.8174,85.7376,85.7975,32512.0
2025-05-15 14:50:00,85.95,85.96,85.92,85.95,17257.0,85.7975,85.8074,85.7675,85.7975,17257.0
2025-05-15 14:55:00,85.94,85.99,85.92,85.94,29071.0,85.7875,85.8374,85.7675,85.7875,29071.0
2025-05-15 15:00:00,85.94,86.0,85.9,85.99,28615.0,85.7875,85.8474,85.7475,85.8374,28615.0
2025-05-15 15:05:00,85.98,86.0,85.9,85.92,40331.0,85.8274,85.8474,85.7475,85.7675,40331.0
2025-05-15 15:10:00,85.92,85.98,85.9,85.96,36889.0,85.7675,85.8274,85.7475,85.8074,36889.0
2025-05-15 15:15:00,85.95,86.01,85.91,85.97,105442.0,85.7975,85.8573,85.7575,85.8174,105442.0
2025-05-15 15:20:00,85.97,85.98,85.83,85.86,20435.0,85.8174,85.8274,85.6777,85.7076,20435.0
2025-05-15 15:25:00,85.86,85.86,85.7,85.8,51640.0,85.7076,85.7076,85.5479,85.6477,51640.0
2025-05-15 15:30:00,85.8,85.9,85.8,85.88,64140.0,85.6477,85.7475,85.6477,85.7276,64140.0
2025-05-15 15:35:00,85.88,85.91,85.82,85.82,52064.0,85.7276,85.7575,85.6677,85.6677,52064.0
2025-05-15 15:40:00,85.83,85.95,85.82,85.9,65558.0,85.6777,85.7975,85.6677,85.7475,65558.0
2025-05-15 15:45:00,85.9,85.98,85.81,85.95,90171.0,85.7475,85.8274,85.6577,85.7975,90171.0
2025-05-15 15:50:00,85.95,86.07,85.85,85.89,190938.0,85.7975,85.9172,85.6976,85.7376,190938.0
2025-05-15 15:55:00,85.89,86.01,85.79,85.98,277810.0,85.7376,85.8573,85.6377,85.8274,277810.0
2025-05-16 09:30:00,86.3,86.3,85.83,85.96,338639.0,86.1468,86.1468,85.6777,85.8074,338639.0
2025-05-16 09:35:00,85.88,86.21,85.88,86.13,26496.0,85.7276,86.057,85.7276,85.9771,26496.0
2025-05-16 09:40:00,86.09,86.17,85.94,85.97,20727.0,85.9372,86.0171,85.7875,85.8174,20727.0
2025-05-16 09:45:00,85.98,86.14,85.98,86.11,21903.0,85.8274,85.9871,85.8274,85.9572,21903.0
2025-05-16 09:50:00,86.12,86.17,86.03,86.12,23624.0,85.9671,86.0171,85.8773,85.9671,23624.0
2025-05-16 09:55:00,86.12,86.22,86.05,86.13,14689.0,85.9671,86.067,85.8973,85.9771,14689.0
2025-05-16 10:00:00,86.11,86.35,85.97,86.35,72816.0,85.9572,86.1967,85.8174,86.1967,72816.0
2025-05-16 10:05:00,86.36,86.38,86.13,86.26,33240.0,86.2067,86.2267,85.9771,86.1069,33240.0
2025-05-16 10:10:00,86.26,86.28,86.08,86.23,81615.0,86.1069,86.1269,85.9272,86.077,81615.0
2025-05-16 10:15:00,86.24,86.36,86.23,86.35,30276.0,86.0869,86.2067,86.077,86.1967,30276.0
2025-05-16 10:20:00,86.34,86.34,86.17,86.25,32654.0,86.1868,86.1868,86.0171,86.0969,32654.0
2025-05-16 10:25:00,86.25,86.3,86.17,86.21,60831.0,86.0969,86.1468,86.0171,86.057,60831.0
2025-05-16 10:30:00,86.2,86.2,86.12,86.19,36577.0,86.047,86.047,85.9671,86.037,36577.0
2025-05-16 10:35:00,86.19,86.27,86.14,86.23,45238.0,86.037,86.1169,85.9871,86.077,45238.0
2025-05-16 10:40:00,86.25,86.29,86.13,86.15,27849.0,86.0969,86.1368,85.9771,85.9971,27849.0
2025-05-16 10:45:00,86.14,86.31,86.12,86.3,29814.0,85.9871,86.1568,85.9671,86.1468,29814.0
2025-05-16 10:50:00,86.3,86.36,86.28,86.36,22498.0,86.1468,86.2067,86.1269,86.2067,22498.0
2025-05-16 10:55:00,86.37,86.39,86.19,86.27,20005.0,86.2167,86.2367,86.037,86.1169,20005.0
2025-05-16 11:00:00,86.26,86.34,86.19,86.23,38999.0,86.1069,86.1868,86.037,86.077,38999.0
2025-05-16 11:05:00,86.22,86.34,86.2,86.32,36880.0,86.067,86.1868,86.047,86.1668,36880.0
2025-05-16 11:10:00,86.31,86.4,86.3,86.32,29517.0,86.1568,86.2467,86.1468,86.1668,29517.0
2025-05-16 11:15:00,86.34,86.37,86.28,86.37,17694.0,86.1868,86.2167,86.1269,86.2167,17694.0
2025-05-16 11:20:00,86.37,86.4,86.35,86.36,51350.0,86.2167,86.2467,86.1967,86.2067,51350.0
2025-05-16 11:25:00,86.35,86.42,86.34,86.4,32687.0,86.1967,86.2666,86.1868,86.2467,32687.0
2025-05-16 11:30:00,86.41,86.55,86.39,86.52,57248.0,86.2566,86.3964,86.2367,86.3664,57248.0
2025-05-16 11:35:00,86.52,86.55,86.46,86.47,22150.0,86.3664,86.3964,86.3065,86.3165,22150.0
2025-05-16 11:40:00,86.48,86.57,86.46,86.53,19468.0,86.3265,86.4164,86.3065,86.3764,19468.0
2025-05-16 11:45:00,86.53,86.54,86.46,86.49,20397.0,86.3764,86.3864,86.3065,86.3365,20397.0
2025-05-16 11:50:00,86.51,86.51,86.4,86.46,24450.0,86.3565,86.3565,86.2467,86.3065,24450.0
2025-05-16 11:55:00,86.45,86.47,86.41,86.42,22910.0,86.2966,86.3165,86.2566,86.2666,22910.0
2025-05-16 12:00:00,86.41,86.59,86.39,86.59,21280.0,86.2566,86.4363,86.2367,86.4363,21280.0
2025-05-16 12:05:00,86.59,86.63,86.58,86.63,15563.0,86.4363,86.4762,86.4263,86.4762,15563.0
2025-05-16 12:10:00,86.63,86.67,86.52,86.54,54663.0,86.4762,86.5162,86.3664,86.3864,54663.0
2025-05-16 12:15:00,86.55,86.64,86.55,86.58,32335.0,86.3964,86.4862,86.3964,86.4263,32335.0
2025-05-16 12:20:00,86.58,86.62,86.49,86.49,41866.0,86.4263,86.4663,86.3365,86.3365,41866.0
2025-05-16 12:25:00,86.49,86.53,86.45,86.5,38966.0,86.3365,86.3764,86.2966,86.3465,38966.0
2025-05-16 12:30:00,86.5,86.56,86.45,86.46,60536.0,86.3465,86.4064,86.2966,86.3065,60536.0
2025-05-16 12:35:00,86.46,86.55,86.45,86.51,36193.0,86.3065,86.3964,86.2966,86.3565,36193.0
2025-05-16 12:40:00,86.52,86.57,86.49,86.51,41664.0,86.3664,86.4164,86.3365,86.3565,41664.0
2025-05-16 12:45:00,86.52,86.7,86.5,86.64,71201.0,86.3664,86.5461,86.3465,86.4862,71201.0
2025-05-16 12:50:00,86.64,86.72,86.63,86.66,59806.0,86.4862,86.5661,86.4762,86.5062,59806.0
2025-05-16 12:55:00,86.67,86.73,86.63,86.66,74989.0,86.5162,86.5761,86.4762,86.5062,74989.0
2025-05-16 13:00:00,86.64,86.71,86.61,86.69,66078.0,86.4862,86.5561,86.4563,86.5361,66078.0
2025-05-16 13:05:00,86.69,86.71,86.66,86.66,48987.0,86.5361,86.5561,86.5062,86.5062,48987.0
2025-05-16 13:10:00,86.66,86.71,86.62,86.69,57943.0,86.5062,86.5561,86.4663,86.5361,57943.0
2025-05-16 13:15:00,86.68,86.71,86.64,86.68,62965.0,86.5262,86.5561,86.4862,86.5262,62965.0
2025-05-16 13:20:00,86.69,86.75,86.67,86.67,59382.0,86.5361,86.596,86.5162,86.5162,59382.0
2025-05-16 13:25:00,86.68,86.73,86.67,86.7,34136.0,86.5262,86.5761,86.5162,86.5461,34136.0
2025-05-16 13:30:00,86.71,86.74,86.69,86.71,46355.0,86.5561,86.586,86.5361,86.5561,46355.0
2025-05-16 13:35:00,86.71,86.76,86.7,86.7,54184.0,86.5561,86.606,86.5461,86.5461,54184.0
2025-05-16 13:40:00,86.71,86.71,86.64,86.68,44428.0,86.5561,86.5561,86.4862,86.5262,44428.0
2025-05-16 13:45:00,86.68,86.71,86.67,86.68,36474.0,86.5262,86.5561,86.5162,86.5262,36474.0
2025-05-16 13:50:00,86.69,86.71,86.58,86.59,47540.0,86.5361,86.5561,86.4263,86.4363,47540.0
2025-05-16 13:55:00,86.59,86.66,86.57,86.62,37116.0,86.4363,86.5062,86.4164,86.4663,37116.0
2025-05-16 14:00:00,86.62,86.68,86.59,86.65,41496.0,86.4663,86.5262,86.4363,86.4962,41496.0
2025-05-16 14:05:00,86.64,86.65,86.54,86.57,40081.0,86.4862,86.4962,86.3864,86.4164,40081.0
2025-05-16 14:10:00,86.57,86.63,86.55,86.62,42610.0,86.4164,86.4762,86.3964,86.4663,42610.0
2025-05-16 14:15:00,86.62,86.67,86.61,86.65,36785.0,86.4663,86.5162,86.4563,86.4962,36785.0
2025-05-16 14:20:00,86.64,86.66,86.59,86.59,34339.0,86.4862,86.5062,86.4363,86.4363,34339.0
2025-05-16 14:25:00,86.59,86.6,86.54,86.56,57821.0,86.4363,86.4463,86.3864,86.4064,57821.0
2025-05-16 14:30:00,86.56,86.58,86.51,86.58,45470.0,86.4064,86.4263,86.3565,86.4263,45470.0
2025-05-16 14:35:00,86.6,86.67,86.57,86.67,17654.0,86.4463,86.5162,86.4164,86.5162,17654.0
2025-05-16 14:40:00,86.67,86.72,86.64,86.7,17979.0,86.5162,86.5661,86.4862,86.5461,17979.0
2025-05-16 14:45:00,86.71,86.74,86.69,86.72,40906.0,86.5561,86.586,86.5361,86.5661,40906.0
2025-05-16 14:50:00,86.72,86.75,86.67,86.72,25956.0,86.5661,86.596,86.5162,86.5661,25956.0
2025-05-16 14:55:00,86.73,86.76,86.67,86.69,31381.0,86.5761,86.606,86.5162,86.5361,31381.0
2025-05-16 15:00:00,86.69,86.76,86.68,86.75,28660.0,86.5361,86.606,86.5262,86.596,28660.0
2025-05-16 15:05:00,86.75,86.8,86.74,86.78,19307.0,86.596,86.6459,86.586,86.626,19307.0
2025-05-16 15:10:00,86.78,86.81,86.76,86.78,32323.0,86.626,86.6559,86.606,86.626,32323.0
2025-05-16 15:15:00,86.78,86.83,86.77,86.8,24204.0,86.626,86.6759,86.616,86.6459,24204.0
2025-05-16 15:20:00,86.8,86.81,86.72,86.81,25253.0,86.6459,86.6559,86.5661,86.6559,25253.0
2025-05-16 15:25:00,86.81,86.83,86.73,86.75,44863.0,86.6559,86.6759,86.5761,86.596,44863.0
2025-05-16 15:30:00,86.75,86.76,86.66,86.7,68391.0,86.596,86.606,86.5062,86.5461,68391.0
2025-05-16 15:35:00,86.7,86.76,86.7,86.73,51974.0,86.5461,86.606,86.5461,86.5761,51974.0
2025-05-16 15:40:00,86.73,86.82,86.72,86.81,67406.0,86.5761,86.6659,86.5661,86.6559,67406.0
2025-05-16 15:45:00,86.81,86.94,86.75,86.91,87748.0,86.6559,86.7857,86.596,86.7557,87748.0
2025-05-16 15:50:00,86.91,86.96,86.8,86.83,180754.0,86.7557,86.8057,86.6459,86.6759,180754.0
2025-05-16 15:55:00,86.84,86.96,86.73,86.87,447282.0,86.6859,86.8057,86.5761,86.7158,447282.0
2025-05-19 09:30:00,84.84,86.02,84.84,85.77,247882.0,84.6894,85.8673,84.6894,85.6178,247882.0
2025-05-19 09:35:00,85.73,86.02,85.71,85.97,37475.0,85.5778,85.8673,85.5579,85.8174,37475.0
2025-05-19 09:40:00,86.02,86.4,85.99,86.35,51443.0,85.8673,86.2467,85.8374,86.1967,51443.0
2025-05-19 09:45:00,86.34,86.47,86.2,86.4,84933.0,86.1868,86.3165,86.047,86.2467,84933.0
2025-05-19 09:50:00,86.38,86.51,86.35,86.47,71278.0,86.2267,86.3565,86.1967,86.3165,71278.0
2025-05-19 09:55:00,86.5,86.55,86.38,86.42,49573.0,86.3465,86.3964,86.2267,86.2666,49573.0
2025-05-19 10:00:00,86.41,86.69,86.39,86.64,69475.0,86.2566,86.5361,86.2367,86.4862,69475.0
2025-05-19 10:05:00,86.65,86.77,86.61,86.63,38090.0,86.4962,86.616,86.4563,86.4762,38090.0
2025-05-19 10:10:00,86.63,86.73,86.52,86.52,44214.0,86.4762,86.5761,86.3664,86.3664,44214.0
2025-05-19 10:15:00,86.53,86.68,86.48,86.52,22225.0,86.3764,86.5262,86.3265,86.3664,22225.0
2025-05-19 10:20:00,86.52,86.55,86.44,86.48,22029.0,86.3664,86.3964,86.2866,86.3265,22029.0
2025-05-19 10:25:00,86.47,86.47,86.23,86.31,25545.0,86.3165,86.3165,86.077,86.1568,25545.0
2025-05-19 10:30:00,86.29,86.3,86.21,86.27,17551.0,86.1368,86.1468,86.057,86.1169,17551.0
2025-05-19 10:35:00,86.28,86.31,86.2,86.23,25884.0,86.1269,86.1568,86.047,86.077,25884.0
2025-05-19 10:40:00,86.23,86.33,86.22,86.25,19623.0,86.077,86.1768,86.067,86.0969,19623.0
2025-05-19 10:45:00,86.25,86.3,86.09,86.1,26354.0,86.0969,86.1468,85.9372,85.9472,26354.0
2025-05-19 10:50:00,86.11,86.26,86.06,86.2,17796.0,85.9572,86.1069,85.9073,86.047,17796.0
2025-05-19 10:55:00,86.2,86.21,86.12,86.16,18428.0,86.047,86.057,85.9671,86.0071,18428.0
2025-05-19 11:00:00,86.17,86.24,86.13,86.2,18467.0,86.0171,86.0869,85.9771,86.047,18467.0
2025-05-19 11:05:00,86.2,86.21,86.12,86.19,10121.0,86.047,86.057,85.9671,86.037,10121.0
2025-05-19 11:10:00,86.2,86.27,86.15,86.17,22731.0,86.047,86.1169,85.9971,86.0171,22731.0
2025-05-19 11:15:00,86.18,86.2,86.14,86.14,27142.0,86.027,86.047,85.9871,85.9871,27142.0
2025-05-19 11:20:00,86.14,86.16,86.05,86.06,19561.0,85.9871,86.0071,85.8973,85.9073,19561.0
2025-05-19 11:25:00,86.06,86.06,85.91,85.91,38367.0,85.9073,85.9073,85.7575,85.7575,38367.0
2025-05-19 11:30:00,85.91,85.98,85.88,85.92,37708.0,85.7575,85.8274,85.7276,85.7675,37708.0
2025-05-19 11:35:00,85.92,86.07,85.92,86.04,23399.0,85.7675,85.9172,85.7675,85.8873,23399.0
2025-05-19 11:40:00,86.07,86.2,86.06,86.09,27299.0,85.9172,86.047,85.9073,85.9372,27299.0
2025-05-19 11:45:00,86.08,86.08,85.9,85.92,27743.0,85.9272,85.9272,85.7475,85.7675,27743.0
2025-05-19 11:50:00,85.93,86.0,85.87,85.91,18084.0,85.7775,85.8474,85.7176,85.7575,18084.0
2025-05-19 11:55:00,85.92,86.0,85.88,85.99,24217.0,85.7675,85.8474,85.7276,85.8374,24217.0
2025-05-19 12:00:00,86.0,86.1,85.98,86.1,15743.0,85.8474,85.9472,85.8274,85.9472,15743.0
2025-05-19 12:05:00,86.1,86.1,86.02,86.04,25045.0,85.9472,85.9472,85.8673,85.8873,25045.0
2025-05-19 12:10:00,86.03,86.1,86.02,86.07,19355.0,85.8773,85.9472,85.8673,85.9172,19355.0
2025-05-19 12:15:00,86.08,86.1,85.97,85.98,40350.0,85.9272,85.9472,85.8174,85.8274,40350.0
2025-05-19 12:20:00,85.98,86.11,85.98,86.09,42022.0,85.8274,85.9572,85.8274,85.9372,42022.0
2025-05-19 12:25:00,86.1,86.3,86.1,86.27,24643.0,85.9472,86.1468,85.9472,86.1169,24643.0
2025-05-19 12:30:00,86.27,86.27,86.21,86.23,17312.0,86.1169,86.1169,86.057,86.077,17312.0
2025-05-19 12:35:00,86.23,86.31,86.22,86.3,13628.0,86.077,86.1568,86.067,86.1468,13628.0
2025-05-19 12:40:00,86.3,86.33,86.27,86.32,17007.0,86.1468,86.1768,86.1169,86.1668,17007.0
2025-05-19 12:45:00,86.31,86.36,86.27,86.33,16961.0,86.1568,86.2067,86.1169,86.1768,16961.0
2025-05-19 12:50:00,86.33,86.43,86.33,86.41,12679.0,86.1768,86.2766,86.1768,86.2566,12679.0
2025-05-19 12:55:00,86.4,86.45,86.39,86.41,17054.0,86.2467,86.2966,86.2367,86.2566,17054.0
2025-05-19 13:00:00,86.4,86.45,86.36,86.43,16967.0,86.2467,86.2966,86.2067,86.2766,16967.0
2025-05-19 13:05:00,86.44,86.48,86.41,86.43,23823.0,86.2866,86.3265,86.2566,86.2766,23823.0
2025-05-19 13:10:00,86.42,86.42,86.3,86.31,35927.0,86.2666,86.2666,86.1468,86.1568,35927.0
2025-05-19 13:15:00,86.32,86.35,86.23,86.25,28333.0,86.1668,86.1967,86.077,86.0969,28333.0
2025-05-19 13:20:00,86.23,86.24,86.18,86.24,29607.0,86.077,86.0869,86.027,86.0869,29607.0
2025-05-19 13:25:00,86.23,86.26,86.16,86.17,30219.0,86.077,86.1069,86.0071,86.0171,30219.0
2025-05-19 13:30:00,86.17,86.23,86.09,86.21,67217.0,86.0171,86.077,85.9372,86.057,67217.0
2025-05-19 13:35:00,86.2,86.28,86.17,86.23,52825.0,86.047,86.1269,86.0171,86.077,52825.0
2025-05-19 13:40:00,86.22,86.23,86.18,86.22,23597.0,86.067,86.077,86.027,86.067,23597.0
2025-05-19 13:45:00,86.22,86.26,86.16,86.18,18212.0,86.067,86.1069,86.0071,86.027,18212.0
2025-05-19 13:50:00,86.18,86.29,86.16,86.26,149712.0,86.027,86.1368,86.0071,86.1069,149712.0
2025-05-19 13:55:00,86.27,86.3,86.25,86.28,10774.0,86.1169,86.1468,86.0969,86.1269,10774.0
2025-05-19 14:00:00,86.28,86.28,86.23,86.24,37576.0,86.1269,86.1269,86.077,86.0869,37576.0
2025-05-19 14:05:00,86.24,86.29,86.24,86.27,18337.0,86.0869,86.1368,86.0869,86.1169,18337.0
2025-05-19 14:10:00,86.26,86.26,86.15,86.16,18419.0,86.1069,86.1069,85.9971,86.0071,18419.0
2025-05-19 14:15:00,86.16,86.18,86.05,86.1,19046.0,86.0071,86.027,85.8973,85.9472,19046.0
2025-05-19 14:20:00,86.1,86.14,86.09,86.14,22437.0,85.9472,85.9871,85.9372,85.9871,22437.0
2025-05-19 14:25:00,86.13,86.18,86.11,86.11,27096.0,85.9771,86.027,85.9572,85.9572,27096.0
2025-05-19 14:30:00,86.11,86.16,86.09,86.15,15419.0,85.9572,86.0071,85.9372,85.9971,15419.0
2025-05-19 14:35:00,86.15,86.21,86.13,86.21,22775.0,85.9971,86.057,85.9771,86.057,22775.0
2025-05-19 14:40:00,86.2,86.22,86.14,86.15,15478.0,86.047,86.067,85.9871,85.9971,15478.0
2025-05-19 14:45:00,86.16,86.17,86.1,86.12,71165.0,86.0071,86.0171,85.9472,85.9671,71165.0
2025-05-19 14:50:00,86.13,86.19,86.12,86.15,20448.0,85.9771,86.037,85.9671,85.9971,20448.0
2025-05-19 14:55:00,86.14,86.17,86.11,86.17,18684.0,85.9871,86.0171,85.9572,86.0171,18684.0
2025-05-19 15:00:00,86.17,86.2,86.08,86.11,40333.0,86.0171,86.047,85.9272,85.9572,40333.0
2025-05-19 15:05:00,86.1,86.14,86.08,86.12,19335.0,85.9472,85.9871,85.9272,85.9671,19335.0
2025-05-19 15:10:00,86.12,86.17,86.08,86.11,30786.0,85.9671,86.0171,85.9272,85.9572,30786.0
2025-05-19 15:15:00,86.09,86.1,86.06,86.08,20992.0,85.9372,85.9472,85.9073,85.9272,20992.0
2025-05-19 15:20:00,86.08,86.12,86.04,86.06,35228.0,85.9272,85.9671,85.8873,85.9073,35228.0
2025-05-19 15:25:00,86.05,86.06,85.8,85.85,212315.0,85.8973,85.9073,85.6477,85.6976,212315.0
2025-05-19 15:30:00,85.87,85.96,85.75,85.79,536457.0,85.7176,85.8074,85.5978,85.6377,536457.0
2025-05-19 15:35:00,85.79,86.06,85.75,86.06,488139.0,85.6377,85.9073,85.5978,85.9073,488139.0
2025-05-19 15:40:00,86.07,86.09,86.02,86.06,56263.0,85.9172,85.9372,85.8673,85.9073,56263.0
2025-05-19 15:45:00,86.05,86.23,86.05,86.17,73005.0,85.8973,86.077,85.8973,86.0171,73005.0
2025-05-19 15:50:00,86.17,86.28,86.1,86.21,175176.0,86.0171,86.1269,85.9472,86.057,175176.0
2025-05-19 15:55:00,86.21,86.45,86.18,86.37,452035.0,86.057,86.2966,86.027,86.2167,452035.0
2025-05-20 09:30:00,86.01,86.24,85.63,86.19,121196.0,85.8573,86.0869,85.478,86.037,121196.0
2025-05-20 09:35:00,86.11,86.19,85.92,86.16,27083.0,85.9572,86.037,85.7675,86.0071,27083.0
2025-05-20 09:40:00,86.16,86.23,86.02,86.17,21476.0,86.0071,86.077,85.8673,86.0171,21476.0
2025-05-20 09:45:00,86.19,86.33,86.12,86.32,50306.0,86.037,86.1768,85.9671,86.1668,50306.0
2025-05-20 09:50:00,86.31,86.48,86.24,86.42,25774.0,86.1568,86.3265,86.0869,86.2666,25774.0
2025-05-20 09:55:00,86.43,86.45,86.2,86.2,23547.0,86.2766,86.2966,86.047,86.047,23547.0
2025-05-20 10:00:00,86.25,86.38,86.19,86.38,35649.0,86.0969,86.2267,86.037,86.2267,35649.0
2025-05-20 10:05:00,86.35,86.36,86.25,86.31,12905.0,86.1967,86.2067,86.0969,86.1568,12905.0
2025-05-20 10:10:00,86.28,86.36,86.26,86.3,19641.0,86.1269,86.2067,86.1069,86.1468,19641.0
2025-05-20 10:15:00,86.31,86.43,86.3,86.41,45213.0,86.1568,86.2766,86.1468,86.2566,45213.0
2025-05-20 10:20:00,86.41,86.45,86.26,86.29,30502.0,86.2566,86.2966,86.1069,86.1368,30502.0
2025-05-20 10:25:00,86.29,86.33,86.2,86.29,26143.0,86.1368,86.1768,86.047,86.1368,26143.0
2025-05-20 10:30:00,86.27,86.34,86.24,86.27,11371.0,86.1169,86.1868,86.0869,86.1169,11371.0
2025-05-20 10:35:00,86.27,86.49,86.25,86.49,12710.0,86.1169,86.3365,86.0969,86.3365,12710.0
2025-05-20 10:40:00,86.49,86.52,86.43,86.47,17548.0,86.3365,86.3664,86.2766,86.3165,17548.0
2025-05-20 10:45:00,86.49,86.5,86.42,86.42,10065.0,86.3365,86.3465,86.2666,86.2666,10065.0
2025-05-20 10:50:00,86.43,86.45,86.36,86.44,11158.0,86.2766,86.2966,86.2067,86.2866,11158.0
2025-05-20 10:55:00,86.45,86.47,86.29,86.29,20590.0,86.2966,86.3165,86.1368,86.1368,20590.0
2025-05-20 11:00:00,86.28,86.29,86.21,86.22,14831.0,86.1269,86.1368,86.057,86.067,14831.0
2025-05-20 11:05:00,86.23,86.25,86.2,86.25,9524.0,86.077,86.0969,86.047,86.0969,9524.0
2025-05-20 11:10:00,86.24,86.31,86.22,86.28,11840.0,86.0869,86.1568,86.067,86.1269,11840.0
2025-05-20 11:15:00,86.28,86.31,86.27,86.28,14076.0,86.1269,86.1568,86.1169,86.1269,14076.0
2025-05-20 11:20:00,86.3,86.31,86.22,86.22,11015.0,86.1468,86.1568,86.067,86.067,11015.0
2025-05-20 11:25:00,86.23,86.26,86.2,86.25,8312.0,86.077,86.1069,86.047,86.0969,8312.0
2025-05-20 11:30:00,86.26,86.3,86.21,86.24,21866.0,86.1069,86.1468,86.057,86.0869,21866.0
2025-05-20 11:35:00,86.25,86.25,86.16,86.18,19643.0,86.0969,86.0969,86.0071,86.027,19643.0
2025-05-20 11:40:00,86.18,86.18,86.1,86.12,9068.0,86.027,86.027,85.9472,85.9671,9068.0
2025-05-20 11:45:00,86.13,86.25,86.12,86.25,11663.0,85.9771,86.0969,85.9671,86.0969,11663.0
2025-05-20 11:50:00,86.24,86.25,86.18,86.22,14614.0,86.0869,86.0969,86.027,86.067,14614.0
2025-05-20 11:55:00,86.22,86.31,86.22,86.29,16036.0,86.067,86.1568,86.067,86.1368,16036.0
2025-05-20 12:00:00,86.29,86.32,86.26,86.27,23391.0,86.1368,86.1668,86.1069,86.1169,23391.0
2025-05-20 12:05:00,86.28,86.28,86.21,86.24,12231.0,86.1269,86.1269,86.057,86.0869,12231.0
2025-05-20 12:10:00,86.24,86.3,86.2,86.3,13226.0,86.0869,86.1468,86.047,86.1468,13226.0
2025-05-20 12:15:00,86.3,86.3,86.23,86.23,21017.0,86.1468,86.1468,86.077,86.077,21017.0
2025-05-20 12:20:00,86.23,86.27,86.13,86.14,14439.0,86.077,86.1169,85.9771,85.9871,14439.0
2025-05-20 12:25:00,86.14,86.19,86.1,86.17,19685.0,85.9871,86.037,85.9472,86.0171,19685.0
2025-05-20 12:30:00,86.17,86.21,86.14,86.17,15357.0,86.0171,86.057,85.9871,86.0171,15357.0
2025-05-20 12:35:00,86.2,86.31,86.19,86.3,28567.0,86.047,86.1568,86.037,86.1468,28567.0
2025-05-20 12:40:00,86.3,86.35,86.29,86.31,31891.0,86.1468,86.1967,86.1368,86.1568,31891.0
2025-05-20 12:45:00,86.31,86.33,86.27,86.28,32109.0,86.1568,86.1768,86.1169,86.1269,32109.0
2025-05-20 12:50:00,86.3,86.33,86.24,86.25,17831.0,86.1468,86.1768,86.0869,86.0969,17831.0
2025-05-20 12:55:00,86.27,86.3,86.23,86.25,18355.0,86.1169,86.1468,86.077,86.0969,18355.0
2025-05-20 13:00:00,86.26,86.31,86.25,86.26,26357.0,86.1069,86.1568,86.0969,86.1069,26357.0
2025-05-20 13:05:00,86.28,86.33,86.27,86.3,13538.0,86.1269,86.1768,86.1169,86.1468,13538.0
2025-05-20 13:10:00,86.29,86.35,86.28,86.34,12393.0,86.1368,86.1967,86.1269,86.1868,12393.0
2025-05-20 13:15:00,86.34,86.37,86.32,86.35,14343.0,86.1868,86.2167,86.1668,86.1967,14343.0
2025-05-20 13:20:00,86.35,86.4,86.32,86.39,59789.0,86.1967,86.2467,86.1668,86.2367,59789.0
2025-05-20 13:25:00,86.38,86.47,86.38,86.4,17655.0,86.2267,86.3165,86.2267,86.2467,17655.0
2025-05-20 13:30:00,86.4,86.42,86.35,86.41,36882.0,86.2467,86.2666,86.1967,86.2566,36882.0
2025-05-20 13:35:00,86.41,86.46,86.39,86.42,23258.0,86.2566,86.3065,86.2367,86.2666,23258.0
2025-05-20 13:40:00,86.42,86.45,86.4,86.42,11090.0,86.2666,86.2966,86.2467,86.2666,11090.0
2025-05-20 13:45:00,86.42,86.44,86.31,86.31,38364.0,86.2666,86.2866,86.1568,86.1568,38364.0
2025-05-20 13:50:00,86.31,86.38,86.27,86.38,30505.0,86.1568,86.2267,86.1169,86.2267,30505.0
2025-05-20 13:55:00,86.38,86.42,86.29,86.3,66136.0,86.2267,86.2666,86.1368,86.1468,66136.0
2025-05-20 14:00:00,86.29,86.41,86.23,86.38,49494.0,86.1368,86.2566,86.077,86.2267,49494.0
2025-05-20 14:05:00,86.39,86.4,86.26,86.26,32226.0,86.2367,86.2467,86.1069,86.1069,32226.0
2025-05-20 14:10:00,86.27,86.38,86.27,86.36,21207.0,86.1169,86.2267,86.1169,86.2067,21207.0
2025-05-20 14:15:00,86.35,86.35,86.2,86.23,18750.0,86.1967,86.1967,86.047,86.077,18750.0
2025-05-20 14:20:00,86.24,86.24,86.03,86.08,21964.0,86.0869,86.0869,85.8773,85.9272,21964.0
2025-05-20 14:25:00,86.06,86.07,85.85,85.88,20734.0,85.9073,85.9172,85.6976,85.7276,20734.0
2025-05-20 14:30:00,85.86,85.97,85.84,85.96,31574.0,85.7076,85.8174,85.6876,85.8074,31574.0
2025-05-20 14:35:00,85.96,86.08,85.96,86.04,28682.0,85.8074,85.9272,85.8074,85.8873,28682.0
2025-05-20 14:40:00,86.03,86.05,85.93,86.03,98147.0,85.8773,85.8973,85.7775,85.8773,98147.0
2025-05-20 14:45:00,86.03,86.1,86.01,86.1,30345.0,85.8773,85.9472,85.8573,85.9472,30345.0
2025-05-20 14:50:00,86.11,86.15,86.09,86.13,17772.0,85.9572,85.9971,85.9372,85.9771,17772.0
2025-05-20 14:55:00,86.14,86.18,86.09,86.1,23258.0,85.9871,86.027,85.9372,85.9472,23258.0
2025-05-20 15:00:00,86.09,86.1,85.91,85.93,40675.0,85.9372,85.9472,85.7575,85.7775,40675.0
2025-05-20 15:05:00,85.94,86.1,85.91,86.08,38709.0,85.7875,85.9472,85.7575,85.9272,38709.0
2025-05-20 15:10:00,86.09,86.17,86.06,86.17,60579.0,85.9372,86.0171,85.9073,86.0171,60579.0
2025-05-20 15:15:00,86.16,86.19,86.08,86.17,33822.0,86.0071,86.037,85.9272,86.0171,33822.0
2025-05-20 15:20:00,86.18,86.22,86.15,86.2,21840.0,86.027,86.067,85.9971,86.047,21840.0
2025-05-20 15:25:00,86.19,86.23,86.18,86.21,38161.0,86.037,86.077,86.027,86.057,38161.0
2025-05-20 15:30:00,86.22,86.34,86.22,86.31,28861.0,86.067,86.1868,86.067,86.1568,28861.0
2025-05-20 15:35:00,86.32,86.37,86.27,86.31,27030.0,86.1668,86.2167,86.1169,86.1568,27030.0
2025-05-20 15:40:00,86.31,86.32,86.24,86.25,42101.0,86.1568,86.1668,86.0869,86.0969,42101.0
2025-05-20 15:45:00,86.26,86.33,86.18,86.18,75185.0,86.1069,86.1768,86.027,86.027,75185.0
2025-05-20 15:50:00,86.19,86.27,86.12,86.22,141670.0,86.037,86.1169,85.9671,86.067,141670.0
2025-05-20 15:55:00,86.22,86.35,86.21,86.3,358315.0,86.067,86.1967,86.057,86.1468,358315.0
2025-05-21 09:30:00,85.67,86.28,85.49,86.17,174604.0,85.5179,86.1269,85.3383,86.0171,174604.0
2025-05-21 09:35:00,86.17,86.2,85.97,86.19,65139.0,86.0171,86.047,85.8174,86.037,65139.0
2025-05-21 09:40:00,86.19,86.56,86.16,86.49,67258.0,86.037,86.4064,86.0071,86.3365,67258.0
2025-05-21 09:45:00,86.53,86.59,86.48,86.57,32017.0,86.3764,86.4363,86.3265,86.4164,32017.0
2025-05-21 09:50:00,86.57,86.6,86.44,86.48,36133.0,86.4164,86.4463,86.2866,86.3265,36133.0
2025-05-21 09:55:00,86.44,86.63,86.44,86.5,30324.0,86.2866,86.4762,86.2866,86.3465,30324.0
2025-05-21 10:00:00,86.54,86.79,86.53,86.74,120927.0,86.3864,86.636,86.3764,86.586,120927.0
2025-05-21 10:05:00,86.76,86.8,86.43,86.53,63727.0,86.606,86.6459,86.2766,86.3764,63727.0
2025-05-21 10:10:00,86.54,86.54,86.41,86.45,62534.0,86.3864,86.3864,86.2566,86.2966,62534.0
2025-05-21 10:15:00,86.47,86.66,86.45,86.61,44133.0,86.3165,86.5062,86.2966,86.4563,44133.0
2025-05-21 10:20:00,86.59,86.8,86.59,86.7,29557.0,86.4363,86.6459,86.4363,86.5461,29557.0
2025-05-21 10:25:00,86.69,86.71,86.57,86.57,30316.0,86.5361,86.5561,86.4164,86.4164,30316.0
2025-05-21 10:30:00,86.58,86.62,86.39,86.44,36590.0,86.4263,86.4663,86.2367,86.2866,36590.0
2025-05-21 10:35:00,86.44,86.56,86.4,86.5,39200.0,86.2866,86.4064,86.2467,86.3465,39200.0
2025-05-21 10:40:00,86.5,86.54,86.38,86.4,28089.0,86.3465,86.3864,86.2267,86.2467,28089.0
2025-05-21 10:45:00,86.4,86.5,86.36,86.47,40589.0,86.2467,86.3465,86.2067,86.3165,40589.0
2025-05-21 10:50:00,86.46,86.55,86.45,86.46,34604.0,86.3065,86.3964,86.2966,86.3065,34604.0
2025-05-21 10:55:00,86.46,86.6,86.45,86.57,21031.0,86.3065,86.4463,86.2966,86.4164,21031.0
2025-05-21 11:00:00,86.58,86.66,86.47,86.62,35189.0,86.4263,86.5062,86.3165,86.4663,35189.0
2025-05-21 11:05:00,86.62,86.77,86.56,86.76,25151.0,86.4663,86.616,86.4064,86.606,25151.0
2025-05-21 11:10:00,86.74,86.79,86.72,86.77,19493.0,86.586,86.636,86.5661,86.616,19493.0
2025-05-21 11:15:00,86.78,86.83,86.76,86.8,40979.0,86.626,86.6759,86.606,86.6459,40979.0
2025-05-21 11:20:00,86.81,86.87,86.75,86.86,64516.0,86.6559,86.7158,86.596,86.7058,64516.0
2025-05-21 11:25:00,86.86,86.87,86.79,86.81,33216.0,86.7058,86.7158,86.636,86.6559,33216.0
2025-05-21 11:30:00,86.81,86.92,86.78,86.9,39191.0,86.6559,86.7657,86.626,86.7458,39191.0
2025-05-21 11:35:00,86.89,86.95,86.83,86.95,36720.0,86.7358,86.7957,86.6759,86.7957,36720.0
2025-05-21 11:40:00,86.95,87.09,86.94,87.08,59581.0,86.7957,86.9354,86.7857,86.9254,59581.0
2025-05-21 11:45:00,87.08,87.08,86.99,87.02,23773.0,86.9254,86.9254,86.8356,86.8656,23773.0
2025-05-21 11:50:00,87.03,87.04,86.95,87.04,23960.0,86.8755,86.8855,86.7957,86.8855,23960.0
2025-05-21 11:55:00,87.04,87.06,86.89,86.92,57516.0,86.8855,86.9055,86.7358,86.7657,57516.0
2025-05-21 12:00:00,86.92,87.06,86.92,87.06,29642.0,86.7657,86.9055,86.7657,86.9055,29642.0
2025-05-21 12:05:00,87.05,87.09,87.0,87.06,26401.0,86.8955,86.9354,86.8456,86.9055,26401.0
2025-05-21 12:10:00,87.06,87.08,86.99,87.04,76411.0,86.9055,86.9254,86.8356,86.8855,76411.0
2025-05-21 12:15:00,87.03,87.08,86.99,86.99,32112.0,86.8755,86.9254,86.8356,86.8356,32112.0
2025-05-21 12:20:00,87.0,87.01,86.93,86.94,36423.0,86.8456,86.8556,86.7757,86.7857,36423.0
2025-05-21 12:25:00,86.93,87.01,86.92,86.97,49464.0,86.7757,86.8556,86.7657,86.8156,49464.0
2025-05-21 12:30:00,86.97,87.05,86.94,87.03,17532.0,86.8156,86.8955,86.7857,86.8755,17532.0
2025-05-21 12:35:00,87.03,87.05,87.0,87.02,21000.0,86.8755,86.8955,86.8456,86.8656,21000.0
2025-05-21 12:40:00,87.03,87.06,86.99,87.04,21404.0,86.8755,86.9055,86.8356,86.8855,21404.0
2025-05-21 12:45:00,87.05,87.16,87.02,87.16,46731.0,86.8955,87.0053,86.8656,87.0053,46731.0
2025-05-21 12:50:00,87.15,87.22,87.13,87.22,33731.0,86.9953,87.0652,86.9754,87.0652,33731.0
2025-05-21 12:55:00,87.22,87.22,87.03,87.04,52306.0,87.0652,87.0652,86.8755,86.8855,52306.0
2025-05-21 13:00:00,87.04,87.06,86.92,86.98,53620.0,86.8855,86.9055,86.7657,86.8256,53620.0
2025-05-21 13:05:00,86.99,87.0,86.77,86.78,38313.0,86.8356,86.8456,86.616,86.626,38313.0
2025-05-21 13:10:00,86.78,86.78,86.63,86.71,30834.0,86.626,86.626,86.4762,86.5561,30834.0
2025-05-21 13:15:00,86.7,86.7,86.28,86.38,43431.0,86.5461,86.5461,86.1269,86.2267,43431.0
2025-05-21 13:20:00,86.37,86.37,86.0,86.04,45622.0,86.2167,86.2167,85.8474,85.8873,45622.0
2025-05-21 13:25:00,86.06,86.09,85.83,85.85,35514.0,85.9073,85.9372,85.6777,85.6976,35514.0
2025-05-21 13:30:00,85.83,86.22,85.7,86.1,46817.0,85.6777,86.067,85.5479,85.9472,46817.0
2025-05-21 13:35:00,86.12,86.42,85.99,86.41,40307.0,85.9671,86.2666,85.8374,86.2566,40307.0
2025-05-21 13:40:00,86.41,86.44,86.29,86.32,71065.0,86.2566,86.2866,86.1368,86.1668,71065.0
2025-05-21 13:45:00,86.33,86.45,86.25,86.38,49441.0,86.1768,86.2966,86.0969,86.2267,49441.0
2025-05-21 13:50:00,86.37,86.46,86.19,86.25,45828.0,86.2167,86.3065,86.037,86.0969,45828.0
2025-05-21 13:55:00,86.23,86.23,86.11,86.2,23109.0,86.077,86.077,85.9572,86.047,23109.0
2025-05-21 14:00:00,86.2,86.23,86.06,86.06,42439.0,86.047,86.077,85.9073,85.9073,42439.0
2025-05-21 14:05:00,86.07,86.27,86.03,86.26,37892.0,85.9172,86.1169,85.8773,86.1069,37892.0
2025-05-21 14:10:00,86.26,86.29,86.07,86.11,40160.0,86.1069,86.1368,85.9172,85.9572,40160.0
2025-05-21 14:15:00,86.11,86.17,86.07,86.15,35445.0,85.9572,86.0171,85.9172,85.9971,35445.0
2025-05-21 14:20:00,86.15,86.15,85.94,86.03,35126.0,85.9971,85.9971,85.7875,85.8773,35126.0
2025-05-21 14:25:00,86.04,86.17,86.03,86.07,22764.0,85.8873,86.0171,85.8773,85.9172,22764.0
2025-05-21 14:30:00,86.06,86.17,86.05,86.15,47585.0,85.9073,86.0171,85.8973,85.9971,47585.0
2025-05-21 14:35:00,86.13,86.19,85.99,86.05,32824.0,85.9771,86.037,85.8374,85.8973,32824.0
2025-05-21 14:40:00,86.04,86.16,86.04,86.13,21926.0,85.8873,86.0071,85.8873,85.9771,21926.0
2025-05-21 14:45:00,86.12,86.15,85.91,85.94,33644.0,85.9671,85.9971,85.7575,85.7875,33644.0
2025-05-21 14:50:00,85.94,86.0,85.88,85.9,35790.0,85.7875,85.8474,85.7276,85.7475,35790.0
2025-05-21 14:55:00,85.9,85.94,85.78,85.86,42756.0,85.7475,85.7875,85.6278,85.7076,42756.0
2025-05-21 15:00:00,85.87,85.97,85.8,85.86,40600.0,85.7176,85.8174,85.6477,85.7076,40600.0
2025-05-21 15:05:00,85.86,85.88,85.51,85.56,48727.0,85.7076,85.7276,85.3582,85.4081,48727.0
2025-05-21 15:10:00,85.55,85.67,85.47,85.65,44598.0,85.3982,85.5179,85.3183,85.498,44598.0
2025-05-21 15:15:00,85.63,85.68,85.5,85.55,44035.0,85.478,85.5279,85.3482,85.3982,44035.0
2025-05-21 15:20:00,85.55,85.6,85.46,85.49,35197.0,85.3982,85.4481,85.3083,85.3383,35197.0
2025-05-21 15:25:00,85.48,85.5,85.39,85.49,53340.0,85.3283,85.3482,85.2384,85.3383,53340.0
2025-05-21 15:30:00,85.5,85.69,85.5,85.69,45737.0,85.3482,85.5379,85.3482,85.5379,45737.0
2025-05-21 15:35:00,85.68,85.91,85.63,85.91,45758.0,85.5279,85.7575,85.478,85.7575,45758.0
2025-05-21 15:40:00,85.9,85.95,85.82,85.92,76017.0,85.7475,85.7975,85.6677,85.7675,76017.0
2025-05-21 15:45:00,85.93,86.06,85.9,85.92,136991.0,85.7775,85.9073,85.7475,85.7675,136991.0
2025-05-21 15:50:00,85.93,86.06,85.88,85.88,149214.0,85.7775,85.9073,85.7276,85.7276,149214.0
2025-05-21 15:55:00,85.88,85.92,85.65,85.68,425365.0,85.7276,85.7675,85.498,85.5279,425365.0
2025-05-22 09:30:00,85.44,85.52,84.81,84.92,216701.0,85.2884,85.3682,84.6595,84.7693,216701.0
2025-05-22 09:35:00,84.87,85.09,84.78,85.06,79019.0,84.7194,84.939,84.6295,84.909,79019.0
2025-05-22 09:40:00,85.04,85.32,85.04,85.21,58926.0,84.8891,85.1686,84.8891,85.0588,58926.0
2025-05-22 09:45:00,85.21,85.38,85.1,85.37,74217.0,85.0588,85.2285,84.949,85.2185,74217.0
2025-05-22 09:50:00,85.37,85.58,85.28,85.44,58516.0,85.2185,85.4281,85.1286,85.2884,58516.0
2025-05-22 09:55:00,85.44,85.66,85.41,85.62,55306.0,85.2884,85.508,85.2584,85.468,55306.0
2025-05-22 10:00:00,85.62,85.87,85.62,85.84,38443.0,85.468,85.7176,85.468,85.6876,38443.0
2025-05-22 10:05:00,85.84,85.94,85.76,85.88,96411.0,85.6876,85.7875,85.6078,85.7276,96411.0
2025-05-22 10:10:00,85.86,85.87,85.68,85.74,62360.0,85.7076,85.7176,85.5279,85.5878,62360.0
2025-05-22 10:15:00,85.75,85.83,85.7,85.77,56490.0,85.5978,85.6777,85.5479,85.6178,56490.0
2025-05-22 10:20:00,85.77,85.77,85.52,85.55,36520.0,85.6178,85.6178,85.3682,85.3982,36520.0
2025-05-22 10:25:00,85.53,85.63,85.44,85.53,33555.0,85.3782,85.478,85.2884,85.3782,33555.0
2025-05-22 10:30:00,85.54,85.61,85.42,85.45,37229.0,85.3882,85.4581,85.2684,85.2983,37229.0
2025-05-22 10:35:00,85.45,85.45,85.21,85.25,62690.0,85.2983,85.2983,85.0588,85.0987,62690.0
2025-05-22 10:40:00,85.24,85.45,85.2,85.25,34081.0,85.0887,85.2983,85.0488,85.0987,34081.0
2025-05-22 10:45:00,85.25,85.45,85.24,85.42,59069.0,85.0987,85.2983,85.0887,85.2684,59069.0
2025-05-22 10:50:00,85.42,85.5,85.29,85.29,44466.0,85.2684,85.3482,85.1386,85.1386,44466.0
2025-05-22 10:55:00,85.29,85.43,85.2,85.4,27233.0,85.1386,85.2784,85.0488,85.2484,27233.0
2025-05-22 11:00:00,85.41,85.62,85.39,85.59,41413.0,85.2584,85.468,85.2384,85.4381,41413.0
2025-05-22 11:05:00,85.58,85.68,85.5,85.64,27225.0,85.4281,85.5279,85.3482,85.488,27225.0
2025-05-22 11:10:00,85.63,85.67,85.52,85.52,13642.0,85.478,85.5179,85.3682,85.3682,13642.0
2025-05-22 11:15:00,85.5,85.52,85.37,85.44,28147.0,85.3482,85.3682,85.2185,85.2884,28147.0
2025-05-22 11:20:00,85.45,85.6,85.44,85.58,17452.0,85.2983,85.4481,85.2884,85.4281,17452.0
2025-05-22 11:25:00,85.59,85.61,85.43,85.45,26227.0,85.4381,85.4581,85.2784,85.2983,26227.0
2025-05-22 11:30:00,85.41,85.5,85.38,85.39,22830.0,85.2584,85.3482,85.2285,85.2384,22830.0
2025-05-22 11:35:00,85.39,85.56,85.39,85.48,24612.0,85.2384,85.4081,85.2384,85.3283,24612.0
2025-05-22 11:40:00,85.48,85.51,85.42,85.48,19975.0,85.3283,85.3582,85.2684,85.3283,19975.0
2025-05-22 11:45:00,85.48,85.55,85.44,85.46,27966.0,85.3283,85.3982,85.2884,85.3083,27966.0
2025-05-22 11:50:00,85.45,85.53,85.42,85.48,17132.0,85.2983,85.3782,85.2684,85.3283,17132.0
2025-05-22 11:55:00,85.47,85.54,85.46,85.54,18516.0,85.3183,85.3882,85.3083,85.3882,18516.0
2025-05-22 12:00:00,85.53,85.54,85.49,85.52,20557.0,85.3782,85.3882,85.3383,85.3682,20557.0
2025-05-22 12:05:00,85.53,85.53,85.33,85.53,25885.0,85.3782,85.3782,85.1786,85.3782,25885.0
2025-05-22 12:10:00,85.54,85.64,85.53,85.63,13854.0,85.3882,85.488,85.3782,85.478,13854.0
2025-05-22 12:15:00,85.64,85.68,85.51,85.52,31300.0,85.488,85.5279,85.3582,85.3682,31300.0
2025-05-22 12:20:00,85.51,85.51,85.42,85.47,34741.0,85.3582,85.3582,85.2684,85.3183,34741.0
2025-05-22 12:25:00,85.46,85.47,85.37,85.41,39669.0,85.3083,85.3183,85.2185,85.2584,39669.0
2025-05-22 12:30:00,85.38,85.42,85.27,85.29,25519.0,85.2285,85.2684,85.1187,85.1386,25519.0
2025-05-22 12:35:00,85.29,85.36,85.29,85.31,11404.0,85.1386,85.2085,85.1386,85.1586,11404.0
2025-05-22 12:40:00,85.31,85.36,85.28,85.32,13769.0,85.1586,85.2085,85.1286,85.1686,13769.0
2025-05-22 12:45:00,85.31,85.32,85.21,85.26,26044.0,85.1586,85.1686,85.0588,85.1087,26044.0
2025-05-22 12:50:00,85.26,85.26,85.18,85.22,15900.0,85.1087,85.1087,85.0288,85.0687,15900.0
2025-05-22 12:55:00,85.22,85.23,85.1,85.13,12482.0,85.0687,85.0787,84.949,84.9789,12482.0
2025-05-22 13:00:00,85.15,85.17,85.09,85.09,12077.0,84.9989,85.0188,84.939,84.939,12077.0
2025-05-22 13:05:00,85.09,85.15,85.03,85.06,22237.0,84.939,84.9989,84.8791,84.909,22237.0
2025-05-22 13:10:00,85.05,85.1,85.01,85.05,30608.0,84.899,84.949,84.8591,84.899,30608.0
2025-05-22 13:15:00,85.07,85.21,85.05,85.19,14079.0,84.919,85.0588,84.899,85.0388,14079.0
2025-05-22 13:20:00,85.19,85.3,85.19,85.28,16763.0,85.0388,85.1486,85.0388,85.1286,16763.0
2025-05-22 13:25:00,85.28,85.34,85.27,85.3,14824.0,85.1286,85.1885,85.1187,85.1486,14824.0
2025-05-22 13:30:00,85.3,85.31,85.17,85.3,12084.0,85.1486,85.1586,85.0188,85.1486,12084.0
2025-05-22 13:35:00,85.31,85.33,85.21,85.23,16264.0,85.1586,85.1786,85.0588,85.0787,16264.0
2025-05-22 13:40:00,85.25,85.37,85.23,85.37,19236.0,85.0987,85.2185,85.0787,85.2185,19236.0
2025-05-22 13:45:00,85.38,85.41,85.26,85.39,39716.0,85.2285,85.2584,85.1087,85.2384,39716.0
2025-05-22 13:50:00,85.39,85.39,85.3,85.32,13691.0,85.2384,85.2384,85.1486,85.1686,13691.0
2025-05-22 13:55:00,85.32,85.43,85.32,85.38,17014.0,85.1686,85.2784,85.1686,85.2285,17014.0
2025-05-22 14:00:00,85.39,85.4,85.25,85.28,24205.0,85.2384,85.2484,85.0987,85.1286,24205.0
2025-05-22 14:05:00,85.28,85.34,85.23,85.3,17053.0,85.1286,85.1885,85.0787,85.1486,17053.0
2025-05-22 14:10:00,85.29,85.33,85.23,85.33,29282.0,85.1386,85.1786,85.0787,85.1786,29282.0
2025-05-22 14:15:00,85.34,85.43,85.33,85.42,24321.0,85.1885,85.2784,85.1786,85.2684,24321.0
2025-05-22 14:20:00,85.42,85.45,85.34,85.44,28863.0,85.2684,85.2983,85.1885,85.2884,28863.0
2025-05-22 14:25:00,85.44,85.47,85.4,85.45,54722.0,85.2884,85.3183,85.2484,85.2983,54722.0
2025-05-22 14:30:00,85.44,85.53,85.43,85.51,26582.0,85.2884,85.3782,85.2784,85.3582,26582.0
2025-05-22 14:35:00,85.51,85.57,85.48,85.48,25963.0,85.3582,85.4181,85.3283,85.3283,25963.0
2025-05-22 14:40:00,85.48,85.52,85.44,85.51,22855.0,85.3283,85.3682,85.2884,85.3582,22855.0
2025-05-22 14:45:00,85.5,85.58,85.48,85.54,24389.0,85.3482,85.4281,85.3283,85.3882,24389.0
2025-05-22 14:50:00,85.54,85.64,85.54,85.57,39944.0,85.3882,85.488,85.3882,85.4181,39944.0
2025-05-22 14:55:00,85.56,85.65,85.56,85.59,32640.0,85.4081,85.498,85.4081,85.4381,32640.0
2025-05-22 15:00:00,85.59,85.64,85.5,85.58,80418.0,85.4381,85.488,85.3482,85.4281,80418.0
2025-05-22 15:05:00,85.58,85.66,85.58,85.58,26174.0,85.4281,85.508,85.4281,85.4281,26174.0
2025-05-22 15:10:00,85.58,85.65,85.58,85.64,20781.0,85.4281,85.498,85.4281,85.488,20781.0
2025-05-22 15:15:00,85.63,85.65,85.6,85.63,27910.0,85.478,85.498,85.4481,85.478,27910.0
2025-05-22 15:20:00,85.62,85.67,85.6,85.67,30875.0,85.468,85.5179,85.4481,85.5179,30875.0
2025-05-22 15:25:00,85.67,85.79,85.67,85.76,30962.0,85.5179,85.6377,85.5179,85.6078,30962.0
2025-05-22 15:30:00,85.77,85.77,85.59,85.61,43014.0,85.6178,85.6178,85.4381,85.4581,43014.0
2025-05-22 15:35:00,85.61,85.69,85.59,85.66,38767.0,85.4581,85.5379,85.4381,85.508,38767.0
2025-05-22 15:40:00,85.66,85.66,85.54,85.55,44607.0,85.508,85.508,85.3882,85.3982,44607.0
2025-05-22 15:45:00,85.55,85.68,85.48,85.67,83784.0,85.3982,85.5279,85.3283,85.5179,83784.0
2025-05-22 15:50:00,85.67,85.75,85.51,85.51,136194.0,85.5179,85.5978,85.3582,85.3582,136194.0
2025-05-22 15:55:00,85.52,85.55,85.19,85.27,370625.0,85.3682,85.3982,85.0388,85.1187,370625.0
2025-05-23 09:30:00,83.87,84.57,83.44,84.57,192898.0,83.7211,84.4199,83.2919,84.4199,192898.0
2025-05-23 09:35:00,84.56,84.95,84.56,84.91,52595.0,84.4099,84.7992,84.4099,84.7593,52595.0
2025-05-23 09:40:00,84.88,85.05,84.77,84.97,78257.0,84.7293,84.899,84.6195,84.8192,78257.0
2025-05-23 09:45:00,85.0,85.0,84.67,84.84,33272.0,84.8491,84.8491,84.5197,84.6894,33272.0
2025-05-23 09:50:00,84.84,85.01,84.7,84.8,35541.0,84.6894,84.8591,84.5497,84.6495,35541.0
2025-05-23 09:55:00,84.81,84.92,84.75,84.84,32860.0,84.6595,84.7693,84.5996,84.6894,32860.0
2025-05-23 10:00:00,84.84,85.21,84.84,85.14,173187.0,84.6894,85.0588,84.6894,84.9889,173187.0
2025-05-23 10:05:00,85.14,85.3,85.09,85.21,25671.0,84.9889,85.1486,84.939,85.0588,25671.0
2025-05-23 10:10:00,85.24,85.4,85.12,85.26,34459.0,85.0887,85.2484,84.9689,85.1087,34459.0
2025-05-23 10:15:00,85.25,85.34,85.09,85.09,26826.0,85.0987,85.1885,84.939,84.939,26826.0
2025-05-23 10:20:00,85.09,85.25,84.99,85.23,33652.0,84.939,85.0987,84.8392,85.0787,33652.0
2025-05-23 10:25:00,85.23,85.28,85.07,85.13,25649.0,85.0787,85.1286,84.919,84.9789,25649.0
2025-05-23 10:30:00,85.15,85.3,85.15,85.28,38756.0,84.9989,85.1486,84.9989,85.1286,38756.0
2025-05-23 10:35:00,85.29,85.38,85.23,85.26,30059.0,85.1386,85.2285,85.0787,85.1087,30059.0
2025-05-23 10:40:00,85.25,85.36,85.21,85.33,25999.0,85.0987,85.2085,85.0588,85.1786,25999.0
2025-05-23 10:45:00,85.33,85.43,85.32,85.35,35541.0,85.1786,85.2784,85.1686,85.1985,35541.0
2025-05-23 10:50:00,85.36,85.38,85.21,85.24,16866.0,85.2085,85.2285,85.0588,85.0887,16866.0
2025-05-23 10:55:00,85.2,85.22,85.05,85.05,23825.0,85.0488,85.0687,84.899,84.899,23825.0
2025-05-23 11:00:00,85.06,85.15,85.01,85.09,27202.0,84.909,84.9989,84.8591,84.939,27202.0
2025-05-23 11:05:00,85.09,85.11,84.92,84.98,12295.0,84.939,84.9589,84.7693,84.8292,12295.0
2025-05-23 11:10:00,85.02,85.04,84.89,84.94,18478.0,84.8691,84.8891,84.7393,84.7892,18478.0
2025-05-23 11:15:00,84.95,85.12,84.9,85.09,16457.0,84.7992,84.9689,84.7493,84.939,16457.0
2025-05-23 11:20:00,85.1,85.32,85.1,85.32,21091.0,84.949,85.1686,84.949,85.1686,21091.0
2025-05-23 11:25:00,85.32,85.33,85.24,85.29,14817.0,85.1686,85.1786,85.0887,85.1386,14817.0
2025-05-23 11:30:00,85.28,85.4,85.25,85.38,12697.0,85.1286,85.2484,85.0987,85.2285,12697.0
2025-05-23 11:35:00,85.38,85.47,85.31,85.34,20597.0,85.2285,85.3183,85.1586,85.1885,20597.0
2025-05-23 11:40:00,85.36,85.42,85.35,85.4,10765.0,85.2085,85.2684,85.1985,85.2484,10765.0
2025-05-23 11:45:00,85.4,85.45,85.34,85.4,9762.0,85.2484,85.2983,85.1885,85.2484,9762.0
2025-05-23 11:50:00,85.4,85.4,85.26,85.28,15256.0,85.2484,85.2484,85.1087,85.1286,15256.0
2025-05-23 11:55:00,85.27,85.27,85.19,85.19,21403.0,85.1187,85.1187,85.0388,85.0388,21403.0
2025-05-23 12:00:00,85.21,85.38,85.21,85.26,22920.0,85.0588,85.2285,85.0588,85.1087,22920.0
2025-05-23 12:05:00,85.23,85.32,85.17,85.26,25675.0,85.0787,85.1686,85.0188,85.1087,25675.0
2025-05-23 12:10:00,85.27,85.28,85.21,85.27,8220.0,85.1187,85.1286,85.0588,85.1187,8220.0
2025-05-23 12:15:00,85.26,85.3,85.19,85.22,21538.0,85.1087,85.1486,85.0388,85.0687,21538.0
2025-05-23 12:20:00,85.23,85.4,85.2,85.39,8505.0,85.0787,85.2484,85.0488,85.2384,8505.0
2025-05-23 12:25:00,85.4,85.43,85.36,85.37,9718.0,85.2484,85.2784,85.2085,85.2185,9718.0
2025-05-23 12:30:00,85.37,85.37,85.26,85.29,11777.0,85.2185,85.2185,85.1087,85.1386,11777.0
2025-05-23 12:35:00,85.3,85.44,85.3,85.42,8035.0,85.1486,85.2884,85.1486,85.2684,8035.0
2025-05-23 12:40:00,85.4,85.44,85.36,85.42,7656.0,85.2484,85.2884,85.2085,85.2684,7656.0
2025-05-23 12:45:00,85.44,85.53,85.44,85.53,15531.0,85.2884,85.3782,85.2884,85.3782,15531.0
2025-05-23 12:50:00,85.53,85.55,85.48,85.52,16085.0,85.3782,85.3982,85.3283,85.3682,16085.0
2025-05-23 12:55:00,85.52,85.53,85.38,85.4,17097.0,85.3682,85.3782,85.2285,85.2484,17097.0
2025-05-23 13:00:00,85.39,85.49,85.36,85.47,17196.0,85.2384,85.3383,85.2085,85.3183,17196.0
2025-05-23 13:05:00,85.47,85.55,85.46,85.54,29648.0,85.3183,85.3982,85.3083,85.3882,29648.0
2025-05-23 13:10:00,85.56,85.66,85.54,85.58,26330.0,85.4081,85.508,85.3882,85.4281,26330.0
2025-05-23 13:15:00,85.58,85.75,85.58,85.73,14469.0,85.4281,85.5978,85.4281,85.5778,14469.0
2025-05-23 13:20:00,85.72,85.74,85.66,85.71,12809.0,85.5679,85.5878,85.508,85.5579,12809.0
2025-05-23 13:25:00,85.73,85.76,85.7,85.76,12884.0,85.5778,85.6078,85.5479,85.6078,12884.0
2025-05-23 13:30:00,85.75,85.75,85.68,85.71,17240.0,85.5978,85.5978,85.5279,85.5579,17240.0
2025-05-23 13:35:00,85.7,85.73,85.64,85.68,26493.0,85.5479,85.5778,85.488,85.5279,26493.0
2025-05-23 13:40:00,85.67,85.68,85.59,85.64,9883.0,85.5179,85.5279,85.4381,85.488,9883.0
2025-05-23 13:45:00,85.63,85.75,85.63,85.73,16885.0,85.478,85.5978,85.478,85.5778,16885.0
2025-05-23 13:50:00,85.73,85.84,85.73,85.79,26919.0,85.5778,85.6876,85.5778,85.6377,26919.0
2025-05-23 13:55:00,85.79,85.86,85.75,85.82,30512.0,85.6377,85.7076,85.5978,85.6677,30512.0
2025-05-23 14:00:00,85.82,85.9,85.8,85.89,41976.0,85.6677,85.7475,85.6477,85.7376,41976.0
2025-05-23 14:05:00,85.9,85.95,85.89,85.92,17633.0,85.7475,85.7975,85.7376,85.7675,17633.0
2025-05-23 14:10:00,85.93,85.98,85.87,85.95,62650.0,85.7775,85.8274,85.7176,85.7975,62650.0
2025-05-23 14:15:00,85.95,86.0,85.83,85.84,28885.0,85.7975,85.8474,85.6777,85.6876,28885.0
2025-05-23 14:20:00,85.85,85.85,85.71,85.84,36710.0,85.6976,85.6976,85.5579,85.6876,36710.0
2025-05-23 14:25:00,85.82,85.88,85.76,85.81,16947.0,85.6677,85.7276,85.6078,85.6577,16947.0
2025-05-23 14:30:00,85.81,85.89,85.79,85.88,12726.0,85.6577,85.7376,85.6377,85.7276,12726.0
2025-05-23 14:35:00,85.88,85.93,85.79,85.81,22527.0,85.7276,85.7775,85.6377,85.6577,22527.0
2025-05-23 14:40:00,85.81,85.85,85.78,85.81,12413.0,85.6577,85.6976,85.6278,85.6577,12413.0
2025-05-23 14:45:00,85.81,85.84,85.73,85.83,14467.0,85.6577,85.6876,85.5778,85.6777,14467.0
2025-05-23 14:50:00,85.83,85.9,85.81,85.87,11447.0,85.6777,85.7475,85.6577,85.7176,11447.0
2025-05-23 14:55:00,85.87,85.9,85.82,85.87,26419.0,85.7176,85.7475,85.6677,85.7176,26419.0
2025-05-23 15:00:00,85.86,85.91,85.78,85.79,19630.0,85.7076,85.7575,85.6278,85.6377,19630.0
2025-05-23 15:05:00,85.8,85.88,85.76,85.85,15781.0,85.6477,85.7276,85.6078,85.6976,15781.0
2025-05-23 15:10:00,85.84,85.94,85.83,85.9,17877.0,85.6876,85.7875,85.6777,85.7475,17877.0
2025-05-23 15:15:00,85.9,85.9,85.79,85.81,15682.0,85.7475,85.7475,85.6377,85.6577,15682.0
2025-05-23 15:20:00,85.81,85.82,85.67,85.75,21926.0,85.6577,85.6677,85.5179,85.5978,21926.0
2025-05-23 15:25:00,85.73,85.76,85.63,85.69,21514.0,85.5778,85.6078,85.478,85.5379,21514.0
2025-05-23 15:30:00,85.69,85.73,85.61,85.72,34621.0,85.5379,85.5778,85.4581,85.5679,34621.0
2025-05-23 15:35:00,85.72,85.78,85.69,85.78,21994.0,85.5679,85.6278,85.5379,85.6278,21994.0
2025-05-23 15:40:00,85.77,85.79,85.67,85.71,36486.0,85.6178,85.6377,85.5179,85.5579,36486.0
2025-05-23 15:45:00,85.71,85.76,85.65,85.72,59219.0,85.5579,85.6078,85.498,85.5679,59219.0
2025-05-23 15:50:00,85.73,85.73,85.46,85.57,102048.0,85.5778,85.5778,85.3083,85.4181,102048.0
2025-05-23 15:55:00,85.56,85.7,85.51,85.54,311778.0,85.4081,85.5479,85.3582,85.3882,311778.0
2025-05-27 09:30:00,86.91,87.19,86.75,86.98,202204.0,86.7557,87.0352,86.596,86.8256,202204.0
2025-05-27 09:35:00,86.98,87.36,86.88,87.34,73332.0,86.8256,87.2049,86.7258,87.185,73332.0
2025-05-27 09:40:00,87.34,87.82,87.31,87.8,62311.0,87.185,87.6641,87.155,87.6442,62311.0
2025-05-27 09:45:00,87.81,88.05,87.74,88.0,153996.0,87.6541,87.8937,87.5843,87.8438,153996.0
2025-05-27 09:50:00,88.01,88.12,87.8,87.91,87040.0,87.8538,87.9636,87.6442,87.754,87040.0
2025-05-27 09:55:00,87.9,88.08,87.89,88.02,79750.0,87.744,87.9237,87.734,87.8638,79750.0
2025-05-27 10:00:00,88.01,88.22,87.91,87.96,137666.0,87.8538,88.0634,87.754,87.8039,137666.0
2025-05-27 10:05:00,87.97,88.02,87.74,87.81,85705.0,87.8139,87.8638,87.5843,87.6541,85705.0
2025-05-27 10:10:00,87.8,88.11,87.79,88.11,54861.0,87.6442,87.9536,87.6342,87.9536,54861.0
2025-05-27 10:15:00,88.08,88.24,88.05,88.07,40942.0,87.9237,88.0834,87.8937,87.9137,40942.0
2025-05-27 10:20:00,88.06,88.21,88.04,88.12,57230.0,87.9037,88.0534,87.8837,87.9636,57230.0
2025-05-27 10:25:00,88.11,88.15,88.03,88.03,39179.0,87.9536,87.9935,87.8738,87.8738,39179.0
2025-05-27 10:30:00,88.06,88.09,87.97,88.09,31663.0,87.9037,87.9337,87.8139,87.9337,31663.0
2025-05-27 10:35:00,88.09,88.09,87.93,87.97,24075.0,87.9337,87.9337,87.7739,87.8139,24075.0
2025-05-27 10:40:00,87.97,88.03,87.93,88.0,45462.0,87.8139,87.8738,87.7739,87.8438,45462.0
2025-05-27 10:45:00,87.99,88.0,87.9,87.91,43134.0,87.8338,87.8438,87.744,87.754,43134.0
2025-05-27 10:50:00,87.91,88.01,87.86,88.01,23543.0,87.754,87.8538,87.7041,87.8538,23543.0
2025-05-27 10:55:00,88.01,88.02,87.87,87.92,22232.0,87.8538,87.8638,87.714,87.764,22232.0
2025-05-27 11:00:00,87.91,88.1,87.91,88.09,22802.0,87.754,87.9436,87.754,87.9337,22802.0
2025-05-27 11:05:00,88.09,88.13,87.96,88.01,39297.0,87.9337,87.9736,87.8039,87.8538,39297.0
2025-05-27 11:10:00,88.01,88.02,87.92,87.99,33152.0,87.8538,87.8638,87.764,87.8338,33152.0
2025-05-27 11:15:00,87.98,88.04,87.94,88.02,30074.0,87.8238,87.8837,87.7839,87.8638,30074.0
2025-05-27 11:20:00,88.02,88.03,87.88,87.96,23361.0,87.8638,87.8738,87.724,87.8039,23361.0
2025-05-27 11:25:00,87.96,87.99,87.9,87.96,27253.0,87.8039,87.8338,87.744,87.8039,27253.0
2025-05-27 11:30:00,87.95,88.04,87.94,88.0,17031.0,87.7939,87.8837,87.7839,87.8438,17031.0
2025-05-27 11:35:00,88.01,88.05,87.96,88.02,24686.0,87.8538,87.8937,87.8039,87.8638,24686.0
2025-05-27 11:40:00,88.0,88.02,87.93,88.0,24990.0,87.8438,87.8638,87.7739,87.8438,24990.0
2025-05-27 11:45:00,88.02,88.03,87.97,87.99,49909.0,87.8638,87.8738,87.8139,87.8338,49909.0
2025-05-27 11:50:00,87.98,88.09,87.97,88.07,35725.0,87.8238,87.9337,87.8139,87.9137,35725.0
2025-05-27 11:55:00,88.07,88.08,88.0,88.02,33431.0,87.9137,87.9237,87.8438,87.8638,33431.0
2025-05-27 12:00:00,88.02,88.12,88.02,88.09,31007.0,87.8638,87.9636,87.8638,87.9337,31007.0
2025-05-27 12:05:00,88.09,88.15,88.03,88.1,30869.0,87.9337,87.9935,87.8738,87.9436,30869.0
2025-05-27 12:10:00,88.09,88.1,87.98,88.0,57922.0,87.9337,87.9436,87.8238,87.8438,57922.0
2025-05-27 12:15:00,88.0,88.15,87.98,88.13,29807.0,87.8438,87.9935,87.8238,87.9736,29807.0
2025-05-27 12:20:00,88.13,88.19,88.12,88.18,27239.0,87.9736,88.0335,87.9636,88.0235,27239.0
2025-05-27 12:25:00,88.18,88.18,88.1,88.11,24415.0,88.0235,88.0235,87.9436,87.9536,24415.0
2025-05-27 12:30:00,88.11,88.21,88.11,88.14,17764.0,87.9536,88.0534,87.9536,87.9836,17764.0
2025-05-27 12:35:00,88.15,88.29,88.14,88.27,35167.0,87.9935,88.1333,87.9836,88.1133,35167.0
2025-05-27 12:40:00,88.28,88.3,88.16,88.18,20489.0,88.1233,88.1433,88.0035,88.0235,20489.0
2025-05-27 12:45:00,88.19,88.21,88.12,88.13,34428.0,88.0335,88.0534,87.9636,87.9736,34428.0
2025-05-27 12:50:00,88.13,88.2,88.1,88.16,29815.0,87.9736,88.0435,87.9436,88.0035,29815.0
2025-05-27 12:55:00,88.15,88.16,88.01,88.02,50067.0,87.9935,88.0035,87.8538,87.8638,50067.0
2025-05-27 13:00:00,88.03,88.17,88.0,88.17,65803.0,87.8738,88.0135,87.8438,88.0135,65803.0
2025-05-27 13:05:00,88.18,88.33,88.16,88.33,50319.0,88.0235,88.1732,88.0035,88.1732,50319.0
2025-05-27 13:10:00,88.33,88.43,88.33,88.35,113885.0,88.1732,88.273,88.1732,88.1932,113885.0
2025-05-27 13:15:00,88.36,88.38,88.26,88.28,31745.0,88.2032,88.2231,88.1034,88.1233,31745.0
2025-05-27 13:20:00,88.27,88.33,88.27,88.31,24335.0,88.1133,88.1732,88.1133,88.1533,24335.0
2025-05-27 13:25:00,88.3,88.36,88.28,88.34,47736.0,88.1433,88.2032,88.1233,88.1832,47736.0
2025-05-27 13:30:00,88.33,88.36,88.27,88.32,22268.0,88.1732,88.2032,88.1133,88.1632,22268.0
2025-05-27 13:35:00,88.33,88.36,88.29,88.33,35840.0,88.1732,88.2032,88.1333,88.1732,35840.0
2025-05-27 13:40:00,88.32,88.41,88.3,88.39,39276.0,88.1632,88.2531,88.1433,88.2331,39276.0
2025-05-27 13:45:00,88.39,88.43,88.37,88.41,23376.0,88.2331,88.273,88.2132,88.2531,23376.0
2025-05-27 13:50:00,88.41,88.47,88.37,88.4,29117.0,88.2531,88.313,88.2132,88.2431,29117.0
2025-05-27 13:55:00,88.41,88.47,88.39,88.45,24331.0,88.2531,88.313,88.2331,88.293,24331.0
2025-05-27 14:00:00,88.45,88.5,88.41,88.42,21376.0,88.293,88.3429,88.2531,88.2631,21376.0
2025-05-27 14:05:00,88.41,88.44,88.39,88.42,23446.0,88.2531,88.283,88.2331,88.2631,23446.0
2025-05-27 14:10:00,88.42,88.45,88.39,88.44,18532.0,88.2631,88.293,88.2331,88.283,18532.0
2025-05-27 14:15:00,88.45,88.46,88.38,88.4,28529.0,88.293,88.303,88.2231,88.2431,28529.0
2025-05-27 14:20:00,88.39,88.4,88.32,88.34,31912.0,88.2331,88.2431,88.1632,88.1832,31912.0
2025-05-27 14:25:00,88.34,88.48,88.34,88.38,36701.0,88.1832,88.323,88.1832,88.2231,36701.0
2025-05-27 14:30:00,88.38,88.41,88.35,88.36,35666.0,88.2231,88.2531,88.1932,88.2032,35666.0
2025-05-27 14:35:00,88.37,88.41,88.35,88.41,17797.0,88.2132,88.2531,88.1932,88.2531,17797.0
2025-05-27 14:40:00,88.4,88.43,88.3,88.32,21786.0,88.2431,88.273,88.1433,88.1632,21786.0
2025-05-27 14:45:00,88.32,88.37,88.29,88.37,44613.0,88.1632,88.2132,88.1333,88.2132,44613.0
2025-05-27 14:50:00,88.37,88.42,88.37,88.4,66944.0,88.2132,88.2631,88.2132,88.2431,66944.0
2025-05-27 14:55:00,88.4,88.41,88.3,88.32,29350.0,88.2431,88.2531,88.1433,88.1632,29350.0
2025-05-27 15:00:00,88.31,88.44,88.29,88.4,52483.0,88.1533,88.283,88.1333,88.2431,52483.0
2025-05-27 15:05:00,88.39,88.45,88.34,88.36,53049.0,88.2331,88.293,88.1832,88.2032,53049.0
2025-05-27 15:10:00,88.36,88.38,88.3,88.31,53779.0,88.2032,88.2231,88.1433,88.1533,53779.0
2025-05-27 15:15:00,88.31,88.37,88.29,88.35,39804.0,88.1533,88.2132,88.1333,88.1932,39804.0
2025-05-27 15:20:00,88.35,88.4,88.33,88.37,38572.0,88.1932,88.2431,88.1732,88.2132,38572.0
2025-05-27 15:25:00,88.38,88.38,88.29,88.31,28873.0,88.2231,88.2231,88.1333,88.1533,28873.0
2025-05-27 15:30:00,88.31,88.33,88.24,88.32,38092.0,88.1533,88.1732,88.0834,88.1632,38092.0
2025-05-27 15:35:00,88.32,88.34,88.22,88.29,51863.0,88.1632,88.1832,88.0634,88.1333,51863.0
2025-05-27 15:40:00,88.3,88.34,88.27,88.3,46717.0,88.1433,88.1832,88.1133,88.1433,46717.0
2025-05-27 15:45:00,88.29,88.29,88.21,88.21,59270.0,88.1333,88.1333,88.0534,88.0534,59270.0
2025-05-27 15:50:00,88.22,88.3,88.16,88.27,140412.0,88.0634,88.1433,88.0035,88.1133,140412.0
2025-05-27 15:55:00,88.28,88.36,88.19,88.34,377778.0,88.1233,88.2032,88.0335,88.1832,377778.0
2025-05-28 09:30:00,88.2,88.57,88.17,88.47,180907.0,88.0435,88.4128,88.0135,88.313,180907.0
2025-05-28 09:35:00,88.5,88.74,88.49,88.69,74822.0,88.3429,88.5825,88.3329,88.5326,74822.0
2025-05-28 09:40:00,88.72,88.78,88.64,88.7,53234.0,88.5625,88.6224,88.4827,88.5426,53234.0
2025-05-28 09:45:00,88.71,88.76,88.52,88.57,59711.0,88.5526,88.6025,88.3629,88.4128,59711.0
2025-05-28 09:50:00,88.59,88.62,88.42,88.42,33092.0,88.4328,88.4627,88.2631,88.2631,33092.0
2025-05-28 09:55:00,88.42,88.48,88.36,88.39,42707.0,88.2631,88.323,88.2032,88.2331,42707.0
2025-05-28 10:00:00,88.39,88.45,88.32,88.44,43670.0,88.2331,88.293,88.1632,88.283,43670.0
2025-05-28 10:05:00,88.44,88.47,88.34,88.35,38367.0,88.283,88.313,88.1832,88.1932,38367.0
2025-05-28 10:10:00,88.34,88.45,88.28,88.34,52779.0,88.1832,88.293,88.1233,88.1832,52779.0
2025-05-28 10:15:00,88.36,88.38,88.25,88.34,38717.0,88.2032,88.2231,88.0934,88.1832,38717.0
2025-05-28 10:20:00,88.34,88.35,88.2,88.29,57298.0,88.1832,88.1932,88.0435,88.1333,57298.0
2025-05-28 10:25:00,88.29,88.29,88.13,88.18,30523.0,88.1333,88.1333,87.9736,88.0235,30523.0
2025-05-28 10:30:00,88.17,88.24,88.08,88.23,32824.0,88.0135,88.0834,87.9237,88.0734,32824.0
2025-05-28 10:35:00,88.23,88.26,88.12,88.17,32629.0,88.0734,88.1034,87.9636,88.0135,32629.0
2025-05-28 10:40:00,88.17,88.22,88.13,88.17,35130.0,88.0135,88.0634,87.9736,88.0135,35130.0
2025-05-28 10:45:00,88.16,88.24,88.12,88.24,40726.0,88.0035,88.0834,87.9636,88.0834,40726.0
2025-05-28 10:50:00,88.23,88.25,88.15,88.15,25529.0,88.0734,88.0934,87.9935,87.9935,25529.0
2025-05-28 10:55:00,88.15,88.18,87.98,87.98,25022.0,87.9935,88.0235,87.8238,87.8238,25022.0
2025-05-28 11:00:00,87.98,88.08,87.95,88.06,50101.0,87.8238,87.9237,87.7939,87.9037,50101.0
2025-05-28 11:05:00,88.07,88.13,88.03,88.11,44885.0,87.9137,87.9736,87.8738,87.9536,44885.0
2025-05-28 11:10:00,88.11,88.16,88.05,88.1,20087.0,87.9536,88.0035,87.8937,87.9436,20087.0
2025-05-28 11:15:00,88.11,88.21,88.11,88.19,28567.0,87.9536,88.0534,87.9536,88.0335,28567.0
2025-05-28 11:20:00,88.21,88.26,88.17,88.18,29398.0,88.0534,88.1034,88.0135,88.0235,29398.0
2025-05-28 11:25:00,88.18,88.18,88.05,88.12,85688.0,88.0235,88.0235,87.8937,87.9636,85688.0
2025-05-28 11:30:00,88.12,88.13,88.02,88.03,65061.0,87.9636,87.9736,87.8638,87.8738,65061.0
2025-05-28 11:35:00,88.03,88.05,87.94,88.01,68337.0,87.8738,87.8937,87.7839,87.8538,68337.0
2025-05-28 11:40:00,88.0,88.11,87.99,88.02,35330.0,87.8438,87.9536,87.8338,87.8638,35330.0
2025-05-28 11:45:00,88.03,88.07,87.94,87.98,10009.0,87.8738,87.9137,87.7839,87.8238,10009.0
2025-05-28 11:50:00,87.99,88.0,87.94,87.98,23309.0,87.8338,87.8438,87.7839,87.8238,23309.0
2025-05-28 11:55:00,87.98,87.98,87.84,87.86,29326.0,87.8238,87.8238,87.6841,87.7041,29326.0
2025-05-28 12:00:00,87.87,88.02,87.86,87.99,30646.0,87.714,87.8638,87.7041,87.8338,30646.0
2025-05-28 12:05:00,87.99,88.01,87.97,87.98,21642.0,87.8338,87.8538,87.8139,87.8238,21642.0
2025-05-28 12:10:00,87.98,88.07,87.96,88.05,31234.0,87.8238,87.9137,87.8039,87.8937,31234.0
2025-05-28 12:15:00,88.06,88.09,88.03,88.03,11823.0,87.9037,87.9337,87.8738,87.8738,11823.0
2025-05-28 12:20:00,88.03,88.04,87.96,87.98,15469.0,87.8738,87.8837,87.8039,87.8238,15469.0
2025-05-28 12:25:00,87.98,88.15,87.98,88.14,54336.0,87.8238,87.9935,87.8238,87.9836,54336.0
2025-05-28 12:30:00,88.14,88.16,88.04,88.08,26297.0,87.9836,88.0035,87.8837,87.9237,26297.0
2025-05-28 12:35:00,88.07,88.14,88.07,88.09,26950.0,87.9137,87.9836,87.9137,87.9337,26950.0
2025-05-28 12:40:00,88.1,88.15,88.06,88.15,17903.0,87.9436,87.9935,87.9037,87.9935,17903.0
2025-05-28 12:45:00,88.14,88.15,88.07,88.11,17259.0,87.9836,87.9935,87.9137,87.9536,17259.0
2025-05-28 12:50:00,88.11,88.12,88.0,88.04,17673.0,87.9536,87.9636,87.8438,87.8837,17673.0
2025-05-28 12:55:00,88.03,88.07,88.03,88.07,17281.0,87.8738,87.9137,87.8738,87.9137,17281.0
2025-05-28 13:00:00,88.07,88.15,88.03,88.15,20680.0,87.9137,87.9935,87.8738,87.9935,20680.0
2025-05-28 13:05:00,88.15,88.16,88.1,88.12,23714.0,87.9935,88.0035,87.9436,87.9636,23714.0
2025-05-28 13:10:00,88.13,88.15,88.1,88.11,34119.0,87.9736,87.9935,87.9436,87.9536,34119.0
2025-05-28 13:15:00,88.11,88.2,88.11,88.18,25013.0,87.9536,88.0435,87.9536,88.0235,25013.0
2025-05-28 13:20:00,88.19,88.24,88.18,88.23,43437.0,88.0335,88.0834,88.0235,88.0734,43437.0
2025-05-28 13:25:00,88.23,88.23,88.15,88.22,41193.0,88.0734,88.0734,87.9935,88.0634,41193.0
2025-05-28 13:30:00,88.21,88.23,88.19,88.22,19147.0,88.0534,88.0734,88.0335,88.0634,19147.0
2025-05-28 13:35:00,88.21,88.27,88.19,88.26,14777.0,88.0534,88.1133,88.0335,88.1034,14777.0
2025-05-28 13:40:00,88.26,88.27,88.17,88.19,11151.0,88.1034,88.1133,88.0135,88.0335,11151.0
2025-05-28 13:45:00,88.21,88.24,88.2,88.23,8924.0,88.0534,88.0834,88.0435,88.0734,8924.0
2025-05-28 13:50:00,88.22,88.27,88.18,88.27,10199.0,88.0634,88.1133,88.0235,88.1133,10199.0
2025-05-28 13:55:00,88.27,88.33,88.27,88.29,25710.0,88.1133,88.1732,88.1133,88.1333,25710.0
2025-05-28 14:00:00,88.3,88.45,88.3,88.43,22478.0,88.1433,88.293,88.1433,88.273,22478.0
2025-05-28 14:05:00,88.44,88.45,88.39,88.41,12598.0,88.283,88.293,88.2331,88.2531,12598.0
2025-05-28 14:10:00,88.42,88.49,88.42,88.46,24110.0,88.2631,88.3329,88.2631,88.303,24110.0
2025-05-28 14:15:00,88.46,88.46,88.41,88.44,35475.0,88.303,88.303,88.2531,88.283,35475.0
2025-05-28 14:20:00,88.42,88.53,88.36,88.52,39123.0,88.2631,88.3729,88.2032,88.3629,39123.0
2025-05-28 14:25:00,88.53,88.54,88.48,88.51,15015.0,88.3729,88.3829,88.323,88.3529,15015.0
2025-05-28 14:30:00,88.51,88.52,88.44,88.45,24255.0,88.3529,88.3629,88.283,88.293,24255.0
2025-05-28 14:35:00,88.45,88.52,88.44,88.51,18847.0,88.293,88.3629,88.283,88.3529,18847.0
2025-05-28 14:40:00,88.51,88.55,88.5,88.53,14428.0,88.3529,88.3928,88.3429,88.3729,14428.0
2025-05-28 14:45:00,88.53,88.54,88.49,88.49,16180.0,88.3729,88.3829,88.3329,88.3329,16180.0
2025-05-28 14:50:00,88.48,88.5,88.19,88.38,69667.0,88.323,88.3429,88.0335,88.2231,69667.0
2025-05-28 14:55:00,88.38,88.52,88.36,88.5,31369.0,88.2231,88.3629,88.2032,88.3429,31369.0
2025-05-28 15:00:00,88.5,88.58,88.47,88.58,20865.0,88.3429,88.4228,88.313,88.4228,20865.0
2025-05-28 15:05:00,88.56,88.65,88.54,88.62,30106.0,88.4028,88.4927,88.3829,88.4627,30106.0
2025-05-28 15:10:00,88.61,88.68,88.53,88.6,60006.0,88.4527,88.5226,88.3729,88.4427,60006.0
2025-05-28 15:15:00,88.61,88.63,88.31,88.31,32213.0,88.4527,88.4727,88.1533,88.1533,32213.0
2025-05-28 15:20:00,88.3,88.31,88.18,88.28,41379.0,88.1433,88.1533,88.0235,88.1233,41379.0
2025-05-28 15:25:00,88.29,88.33,88.26,88.28,57066.0,88.1333,88.1732,88.1034,88.1233,57066.0
2025-05-28 15:30:00,88.28,88.31,88.2,88.21,46581.0,88.1233,88.1533,88.0435,88.0534,46581.0
2025-05-28 15:35:00,88.2,88.22,88.12,88.14,52123.0,88.0435,88.0634,87.9636,87.9836,52123.0
2025-05-28 15:40:00,88.14,88.14,88.04,88.07,63640.0,87.9836,87.9836,87.8837,87.9137,63640.0
2025-05-28 15:45:00,88.07,88.21,88.03,88.14,66554.0,87.9137,88.0534,87.8738,87.9836,66554.0
2025-05-28 15:50:00,88.13,88.13,87.95,88.04,117912.0,87.9736,87.9736,87.7939,87.8837,117912.0
2025-05-28 15:55:00,88.03,88.16,87.95,88.12,283436.0,87.8738,88.0035,87.7939,87.9636,283436.0
2025-05-29 09:30:00,89.0,89.14,88.56,88.96,236520.0,88.842,88.9818,88.4028,88.8021,236520.0
2025-05-29 09:35:00,88.96,89.0,88.59,88.63,236480.0,88.8021,88.842,88.4328,88.4727,236480.0
2025-05-29 09:40:00,88.65,88.76,88.27,88.28,40844.0,88.4927,88.6025,88.1133,88.1233,40844.0
2025-05-29 09:45:00,88.29,88.51,88.24,88.39,102283.0,88.1333,88.3529,88.0834,88.2331,102283.0
2025-05-29 09:50:00,88.38,88.79,88.35,88.76,94543.0,88.2231,88.6324,88.1932,88.6025,94543.0
2025-05-29 09:55:00,88.76,88.85,88.53,88.79,132993.0,88.6025,88.6923,88.3729,88.6324,132993.0
2025-05-29 10:00:00,88.78,88.93,88.74,88.74,55406.0,88.6224,88.7722,88.5825,88.5825,55406.0
2025-05-29 10:05:00,88.71,88.71,88.17,88.2,82197.0,88.5526,88.5526,88.0135,88.0435,82197.0
2025-05-29 10:10:00,88.17,88.32,88.05,88.32,52906.0,88.0135,88.1632,87.8937,88.1632,52906.0
2025-05-29 10:15:00,88.29,88.35,88.02,88.09,31535.0,88.1333,88.1932,87.8638,87.9337,31535.0
2025-05-29 10:20:00,88.09,88.09,87.95,88.08,20467.0,87.9337,87.9337,87.7939,87.9237,20467.0
2025-05-29 10:25:00,88.09,88.25,88.09,88.22,16582.0,87.9337,88.0934,87.9337,88.0634,16582.0
2025-05-29 10:30:00,88.21,88.35,88.1,88.1,21947.0,88.0534,88.1932,87.9436,87.9436,21947.0
2025-05-29 10:35:00,88.11,88.25,88.11,88.23,19197.0,87.9536,88.0934,87.9536,88.0734,19197.0
2025-05-29 10:40:00,88.23,88.35,88.16,88.33,22706.0,88.0734,88.1932,88.0035,88.1732,22706.0
2025-05-29 10:45:00,88.33,88.49,88.3,88.48,53083.0,88.1732,88.3329,88.1433,88.323,53083.0
2025-05-29 10:50:00,88.48,88.61,88.42,88.59,51608.0,88.323,88.4527,88.2631,88.4328,51608.0
2025-05-29 10:55:00,88.57,88.77,88.56,88.7,32966.0,88.4128,88.6124,88.4028,88.5426,32966.0
2025-05-29 11:00:00,88.7,88.77,88.59,88.69,86061.0,88.5426,88.6124,88.4328,88.5326,86061.0
2025-05-29 11:05:00,88.67,88.82,88.6,88.78,123630.0,88.5126,88.6624,88.4427,88.6224,123630.0
2025-05-29 11:10:00,88.78,89.05,88.78,88.83,180785.0,88.6224,88.8919,88.6224,88.6723,180785.0
2025-05-29 11:15:00,88.83,88.95,88.82,88.94,66363.0,88.6723,88.7921,88.6624,88.7821,66363.0
2025-05-29 11:20:00,88.92,88.99,88.88,88.91,74308.0,88.7622,88.8321,88.7223,88.7522,74308.0
2025-05-29 11:25:00,88.9,89.03,88.86,88.97,53421.0,88.7422,88.872,88.7023,88.8121,53421.0
2025-05-29 11:30:00,88.98,89.05,88.81,88.85,88260.0,88.8221,88.8919,88.6524,88.6923,88260.0
2025-05-29 11:35:00,88.86,88.91,88.78,88.82,63144.0,88.7023,88.7522,88.6224,88.6624,63144.0
2025-05-29 11:40:00,88.81,88.91,88.78,88.86,30688.0,88.6524,88.7522,88.6224,88.7023,30688.0
2025-05-29 11:45:00,88.84,88.9,88.78,88.8,23130.0,88.6823,88.7422,88.6224,88.6424,23130.0
2025-05-29 11:50:00,88.8,89.03,88.8,88.96,37356.0,88.6424,88.872,88.6424,88.8021,37356.0
2025-05-29 11:55:00,88.96,88.96,88.61,88.71,86355.0,88.8021,88.8021,88.4527,88.5526,86355.0
2025-05-29 12:00:00,88.69,88.73,88.45,88.58,65080.0,88.5326,88.5725,88.293,88.4228,65080.0
2025-05-29 12:05:00,88.58,88.61,88.51,88.56,33274.0,88.4228,88.4527,88.3529,88.4028,33274.0
2025-05-29 12:10:00,88.56,88.67,88.54,88.65,20107.0,88.4028,88.5126,88.3829,88.4927,20107.0
2025-05-29 12:15:00,88.66,88.73,88.65,88.69,13942.0,88.5026,88.5725,88.4927,88.5326,13942.0
2025-05-29 12:20:00,88.67,88.67,88.55,88.62,15457.0,88.5126,88.5126,88.3928,88.4627,15457.0
2025-05-29 12:25:00,88.61,88.71,88.56,88.7,19036.0,88.4527,88.5526,88.4028,88.5426,19036.0
2025-05-29 12:30:00,88.69,88.78,88.69,88.77,14116.0,88.5326,88.6224,88.5326,88.6124,14116.0
2025-05-29 12:35:00,88.76,88.84,88.76,88.8,12853.0,88.6025,88.6823,88.6025,88.6424,12853.0
2025-05-29 12:40:00,88.82,88.85,88.79,88.84,10949.0,88.6624,88.6923,88.6324,88.6823,10949.0
2025-05-29 12:45:00,88.84,88.87,88.77,88.77,14709.0,88.6823,88.7123,88.6124,88.6124,14709.0
2025-05-29 12:50:00,88.76,88.8,88.68,88.79,20426.0,88.6025,88.6424,88.5226,88.6324,20426.0
2025-05-29 12:55:00,88.79,88.94,88.78,88.88,16060.0,88.6324,88.7821,88.6224,88.7223,16060.0
2025-05-29 13:00:00,88.87,88.96,88.86,88.89,20187.0,88.7123,88.8021,88.7023,88.7322,20187.0
2025-05-29 13:05:00,88.89,88.94,88.86,88.91,17177.0,88.7322,88.7821,88.7023,88.7522,17177.0
2025-05-29 13:10:00,88.91,88.96,88.86,88.89,26920.0,88.7522,88.8021,88.7023,88.7322,26920.0
2025-05-29 13:15:00,88.89,88.92,88.83,88.87,29577.0,88.7322,88.7622,88.6723,88.7123,29577.0
2025-05-29 13:20:00,88.88,88.94,88.82,88.93,38932.0,88.7223,88.7821,88.6624,88.7722,38932.0
2025-05-29 13:25:00,88.92,88.95,88.82,88.86,25525.0,88.7622,88.7921,88.6624,88.7023,25525.0
2025-05-29 13:30:00,88.86,89.01,88.84,89.01,34795.0,88.7023,88.852,88.6823,88.852,34795.0
2025-05-29 13:35:00,89.0,89.03,88.93,88.98,48192.0,88.842,88.872,88.7722,88.8221,48192.0
2025-05-29 13:40:00,88.98,89.03,88.97,88.99,24470.0,88.8221,88.872,88.8121,88.8321,24470.0
2025-05-29 13:45:00,88.99,89.01,88.77,88.8,32089.0,88.8321,88.852,88.6124,88.6424,32089.0
2025-05-29 13:50:00,88.8,88.9,88.77,88.88,22975.0,88.6424,88.7422,88.6124,88.7223,22975.0
2025-05-29 13:55:00,88.88,88.88,88.8,88.81,36368.0,88.7223,88.7223,88.6424,88.6524,36368.0
2025-05-29 14:00:00,88.81,88.94,88.8,88.91,43924.0,88.6524,88.7821,88.6424,88.7522,43924.0
2025-05-29 14:05:00,88.94,88.99,88.92,88.94,15172.0,88.7821,88.8321,88.7622,88.7821,15172.0
2025-05-29 14:10:00,88.95,88.99,88.89,88.98,26924.0,88.7921,88.8321,88.7322,88.8221,26924.0
2025-05-29 14:15:00,88.97,88.99,88.77,88.79,22377.0,88.8121,88.8321,88.6124,88.6324,22377.0
2025-05-29 14:20:00,88.79,88.8,88.7,88.71,18144.0,88.6324,88.6424,88.5426,88.5526,18144.0
2025-05-29 14:25:00,88.72,88.77,88.68,88.73,17996.0,88.5625,88.6124,88.5226,88.5725,17996.0
2025-05-29 14:30:00,88.72,88.87,88.71,88.85,17357.0,88.5625,88.7123,88.5526,88.6923,17357.0
2025-05-29 14:35:00,88.87,88.98,88.86,88.98,70695.0,88.7123,88.8221,88.7023,88.8221,70695.0
2025-05-29 14:40:00,88.97,88.98,88.86,88.92,69608.0,88.8121,88.8221,88.7023,88.7622,69608.0
2025-05-29 14:45:00,88.91,88.94,88.86,88.87,22765.0,88.7522,88.7821,88.7023,88.7123,22765.0
2025-05-29 14:50:00,88.87,88.91,88.85,88.87,25487.0,88.7123,88.7522,88.6923,88.7123,25487.0
2025-05-29 14:55:00,88.87,88.9,88.72,88.78,49056.0,88.7123,88.7422,88.5625,88.6224,49056.0
2025-05-29 15:00:00,88.78,88.88,88.77,88.84,27185.0,88.6224,88.7223,88.6124,88.6823,27185.0
2025-05-29 15:05:00,88.82,88.87,88.57,88.61,38249.0,88.6624,88.7123,88.4128,88.4527,38249.0
2025-05-29 15:10:00,88.61,88.63,88.54,88.55,31264.0,88.4527,88.4727,88.3829,88.3928,31264.0
2025-05-29 15:15:00,88.54,88.69,88.49,88.66,22499.0,88.3829,88.5326,88.3329,88.5026,22499.0
2025-05-29 15:20:00,88.67,88.76,88.65,88.7,26050.0,88.5126,88.6025,88.4927,88.5426,26050.0
2025-05-29 15:25:00,88.72,88.74,88.66,88.7,40228.0,88.5625,88.5825,88.5026,88.5426,40228.0
2025-05-29 15:30:00,88.69,88.75,88.69,88.72,29682.0,88.5326,88.5925,88.5326,88.5625,29682.0
2025-05-29 15:35:00,88.72,88.75,88.69,88.72,35299.0,88.5625,88.5925,88.5326,88.5625,35299.0
2025-05-29 15:40:00,88.72,88.84,88.72,88.84,47305.0,88.5625,88.6823,88.5625,88.6823,47305.0
2025-05-29 15:45:00,88.84,88.97,88.83,88.95,108144.0,88.6823,88.8121,88.6723,88.7921,108144.0
2025-05-29 15:50:00,88.96,89.04,88.78,88.85,228400.0,88.8021,88.882,88.6224,88.6923,228400.0
2025-05-29 15:55:00,88.86,88.96,88.82,88.94,461413.0,88.7023,88.8021,88.6624,88.7821,461413.0
2025-05-30 09:30:00,89.04,89.05,88.59,88.95,218492.0,88.882,88.8919,88.4328,88.7921,218492.0
2025-05-30 09:35:00,88.95,88.97,88.71,88.83,57616.0,88.7921,88.8121,88.5526,88.6723,57616.0
2025-05-30 09:40:00,88.81,88.91,88.61,88.62,45052.0,88.6524,88.7522,88.4527,88.4627,45052.0
2025-05-30 09:45:00,88.62,88.84,88.58,88.77,71044.0,88.4627,88.6823,88.4228,88.6124,71044.0
2025-05-30 09:50:00,88.76,88.8,88.51,88.61,36228.0,88.6025,88.6424,88.3529,88.4527,36228.0
2025-05-30 09:55:00,88.61,88.61,88.47,88.47,35121.0,88.4527,88.4527,88.313,88.313,35121.0
2025-05-30 10:00:00,88.49,88.79,88.48,88.78,64109.0,88.3329,88.6324,88.323,88.6224,64109.0
2025-05-30 10:05:00,88.8,88.94,88.78,88.83,38310.0,88.6424,88.7821,88.6224,88.6723,38310.0
2025-05-30 10:10:00,88.81,89.06,88.81,89.04,68063.0,88.6524,88.9019,88.6524,88.882,68063.0
2025-05-30 10:15:00,89.03,89.12,88.95,88.98,50840.0,88.872,88.9618,88.7921,88.8221,50840.0
2025-05-30 10:20:00,88.99,89.09,88.97,89.07,29922.0,88.8321,88.9319,88.8121,88.9119,29922.0
2025-05-30 10:25:00,89.08,89.15,89.07,89.13,45708.0,88.9219,88.9918,88.9119,88.9718,45708.0
2025-05-30 10:30:00,89.1,89.19,89.07,89.15,37719.0,88.9419,89.0317,88.9119,88.9918,37719.0
2025-05-30 10:35:00,89.15,89.26,89.09,89.24,42839.0,88.9918,89.1016,88.9319,89.0816,42839.0
2025-05-30 10:40:00,89.23,89.26,89.17,89.19,65354.0,89.0716,89.1016,89.0117,89.0317,65354.0
2025-05-30 10:45:00,89.18,89.18,89.06,89.08,152864.0,89.0217,89.0217,88.9019,88.9219,152864.0
2025-05-30 10:50:00,89.08,89.1,88.99,89.04,31809.0,88.9219,88.9419,88.8321,88.882,31809.0
2025-05-30 10:55:00,89.05,89.15,88.98,89.02,24278.0,88.8919,88.9918,88.8221,88.862,24278.0
2025-05-30 11:00:00,89.02,89.15,89.02,89.11,35793.0,88.862,88.9918,88.862,88.9518,35793.0
2025-05-30 11:05:00,89.09,89.23,89.08,89.2,38324.0,88.9319,89.0716,88.9219,89.0417,38324.0
2025-05-30 11:10:00,89.21,89.24,89.1,89.18,56311.0,89.0517,89.0816,88.9419,89.0217,56311.0
2025-05-30 11:15:00,89.18,89.21,89.05,89.06,30089.0,89.0217,89.0517,88.8919,88.9019,30089.0
2025-05-30 11:20:00,89.07,89.21,89.07,89.12,42803.0,88.9119,89.0517,88.9119,88.9618,42803.0
2025-05-30 11:25:00,89.12,89.24,89.07,89.19,25088.0,88.9618,89.0816,88.9119,89.0317,25088.0
2025-05-30 11:30:00,89.18,89.25,88.91,88.94,31876.0,89.0217,89.0916,88.7522,88.7821,31876.0
2025-05-30 11:35:00,88.94,88.99,88.84,88.87,16800.0,88.7821,88.8321,88.6823,88.7123,16800.0
2025-05-30 11:40:00,88.86,88.86,88.68,88.74,30354.0,88.7023,88.7023,88.5226,88.5825,30354.0
2025-05-30 11:45:00,88.73,88.86,88.71,88.86,29160.0,88.5725,88.7023,88.5526,88.7023,29160.0
2025-05-30 11:50:00,88.86,88.87,88.74,88.83,25482.0,88.7023,88.7123,88.5825,88.6723,25482.0
2025-05-30 11:55:00,88.81,88.88,88.81,88.84,22917.0,88.6524,88.7223,88.6524,88.6823,22917.0
2025-05-30 12:00:00,88.85,88.87,88.78,88.81,14388.0,88.6923,88.7123,88.6224,88.6524,14388.0
2025-05-30 12:05:00,88.81,89.06,88.8,89.06,27230.0,88.6524,88.9019,88.6424,88.9019,27230.0
2025-05-30 12:10:00,89.05,89.05,88.88,88.9,24760.0,88.8919,88.8919,88.7223,88.7422,24760.0
2025-05-30 12:15:00,88.89,88.91,88.74,88.79,26118.0,88.7322,88.7522,88.5825,88.6324,26118.0
2025-05-30 12:20:00,88.79,88.82,88.67,88.76,32546.0,88.6324,88.6624,88.5126,88.6025,32546.0
2025-05-30 12:25:00,88.76,88.8,88.39,88.45,71860.0,88.6025,88.6424,88.2331,88.293,71860.0
2025-05-30 12:30:00,88.47,88.48,88.15,88.29,79342.0,88.313,88.323,87.9935,88.1333,79342.0
2025-05-30 12:35:00,88.29,88.58,88.28,88.56,62081.0,88.1333,88.4228,88.1233,88.4028,62081.0
2025-05-30 12:40:00,88.58,88.63,88.46,88.48,20366.0,88.4228,88.4727,88.303,88.323,20366.0
2025-05-30 12:45:00,88.49,88.56,88.45,88.54,26247.0,88.3329,88.4028,88.293,88.3829,26247.0
2025-05-30 12:50:00,88.51,88.54,88.44,88.49,43179.0,88.3529,88.3829,88.283,88.3329,43179.0
2025-05-30 12:55:00,88.49,88.59,88.44,88.57,19997.0,88.3329,88.4328,88.283,88.4128,19997.0
2025-05-30 13:00:00,88.57,88.76,88.52,88.73,27704.0,88.4128,88.6025,88.3629,88.5725,27704.0
2025-05-30 13:05:00,88.74,88.92,88.74,88.88,18646.0,88.5825,88.7622,88.5825,88.7223,18646.0
2025-05-30 13:10:00,88.88,88.89,88.76,88.76,32231.0,88.7223,88.7322,88.6025,88.6025,32231.0
2025-05-30 13:15:00,88.75,88.78,88.66,88.76,30943.0,88.5925,88.6224,88.5026,88.6025,30943.0
2025-05-30 13:20:00,88.75,88.77,88.62,88.69,21285.0,88.5925,88.6124,88.4627,88.5326,21285.0
2025-05-30 13:25:00,88.7,88.8,88.66,88.8,22370.0,88.5426,88.6424,88.5026,88.6424,22370.0
2025-05-30 13:30:00,88.8,88.87,88.76,88.83,13779.0,88.6424,88.7123,88.6025,88.6723,13779.0
2025-05-30 13:35:00,88.84,88.91,88.82,88.87,35802.0,88.6823,88.7522,88.6624,88.7123,35802.0
2025-05-30 13:40:00,88.86,88.91,88.78,88.78,11008.0,88.7023,88.7522,88.6224,88.6224,11008.0
2025-05-30 13:45:00,88.79,88.81,88.72,88.8,13695.0,88.6324,88.6524,88.5625,88.6424,13695.0
2025-05-30 13:50:00,88.8,88.89,88.8,88.85,17320.0,88.6424,88.7322,88.6424,88.6923,17320.0
2025-05-30 13:55:00,88.86,88.86,88.74,88.75,14163.0,88.7023,88.7023,88.5825,88.5925,14163.0
2025-05-30 14:00:00,88.76,88.88,88.75,88.78,53373.0,88.6025,88.7223,88.5925,88.6224,53373.0
2025-05-30 14:05:00,88.79,88.99,88.76,88.96,45589.0,88.6324,88.8321,88.6025,88.8021,45589.0
2025-05-30 14:10:00,88.95,89.01,88.93,88.98,46774.0,88.7921,88.852,88.7722,88.8221,46774.0
2025-05-30 14:15:00,88.97,89.18,88.91,89.12,73240.0,88.8121,89.0217,88.7522,88.9618,73240.0
2025-05-30 14:20:00,89.13,89.18,89.08,89.12,19832.0,88.9718,89.0217,88.9219,88.9618,19832.0
2025-05-30 14:25:00,89.13,89.21,89.12,89.14,19834.0,88.9718,89.0517,88.9618,88.9818,19834.0
2025-05-30 14:30:00,89.15,89.19,89.11,89.12,41792.0,88.9918,89.0317,88.9518,88.9618,41792.0
2025-05-30 14:35:00,89.12,89.27,89.12,89.23,31166.0,88.9618,89.1116,88.9618,89.0716,31166.0
2025-05-30 14:40:00,89.22,89.23,89.12,89.19,35995.0,89.0616,89.0716,88.9618,89.0317,35995.0
2025-05-30 14:45:00,89.22,89.27,89.18,89.25,33969.0,89.0616,89.1116,89.0217,89.0916,33969.0
2025-05-30 14:50:00,89.24,89.31,89.23,89.27,20422.0,89.0816,89.1515,89.0716,89.1116,20422.0
2025-05-30 14:55:00,89.26,89.31,89.21,89.26,44312.0,89.1016,89.1515,89.0517,89.1016,44312.0
2025-05-30 15:00:00,89.27,89.42,89.24,89.4,40151.0,89.1116,89.2613,89.0816,89.2413,40151.0
2025-05-30 15:05:00,89.39,89.5,89.36,89.4,71228.0,89.2313,89.3411,89.2014,89.2413,71228.0
2025-05-30 15:10:00,89.4,89.5,89.37,89.46,58570.0,89.2413,89.3411,89.2114,89.3012,58570.0
2025-05-30 15:15:00,89.47,89.56,89.46,89.54,53639.0,89.3112,89.401,89.3012,89.3811,53639.0
2025-05-30 15:20:00,89.54,89.6,89.49,89.54,56731.0,89.3811,89.441,89.3312,89.3811,56731.0
2025-05-30 15:25:00,89.54,89.75,89.51,89.75,232227.0,89.3811,89.5907,89.3511,89.5907,232227.0
2025-05-30 15:30:00,89.75,89.75,89.53,89.66,84607.0,89.5907,89.5907,89.3711,89.5009,84607.0
2025-05-30 15:35:00,89.66,89.8,89.66,89.74,148496.0,89.5009,89.6406,89.5009,89.5807,148496.0
2025-05-30 15:40:00,89.74,89.79,89.63,89.75,141507.0,89.5807,89.6306,89.4709,89.5907,141507.0
2025-05-30 15:45:00,89.75,89.77,89.51,89.6,178792.0,89.5907,89.6107,89.3511,89.441,178792.0
2025-05-30 15:50:00,89.59,89.76,89.51,89.7,205670.0,89.431,89.6007,89.3511,89.5408,205670.0
2025-05-30 15:55:00,89.71,89.98,89.68,89.89,1012667.0,89.5508,89.8203,89.5208,89.7305,1012667.0
2025-06-02 09:30:00,89.55,89.89,89.25,89.73,141529.0,89.3911,89.7305,89.0916,89.5707,141529.0
2025-06-02 09:35:00,89.74,89.76,89.37,89.58,34988.0,89.5807,89.6007,89.2114,89.421,34988.0
2025-06-02 09:40:00,89.57,89.65,89.41,89.49,42648.0,89.411,89.4909,89.2513,89.3312,42648.0
2025-06-02 09:45:00,89.53,89.61,89.36,89.47,137577.0,89.3711,89.451,89.2014,89.3112,137577.0
2025-06-02 09:50:00,89.47,89.48,89.1,89.11,56270.0,89.3112,89.3212,88.9419,88.9518,56270.0
2025-06-02 09:55:00,89.13,89.23,88.96,89.12,73151.0,88.9718,89.0716,88.8021,88.9618,73151.0
2025-06-02 10:00:00,89.08,89.15,88.77,88.9,42469.0,88.9219,88.9918,88.6124,88.7422,42469.0
2025-06-02 10:05:00,88.9,89.24,88.77,89.22,35838.0,88.7422,89.0816,88.6124,89.0616,35838.0
2025-06-02 10:10:00,89.2,89.3,89.12,89.15,23353.0,89.0417,89.1415,88.9618,88.9918,23353.0
2025-06-02 10:15:00,89.18,89.28,89.06,89.12,26126.0,89.0217,89.1215,88.9019,88.9618,26126.0
2025-06-02 10:20:00,89.11,89.49,89.09,89.43,92558.0,88.9518,89.3312,88.9319,89.2713,92558.0
2025-06-02 10:25:00,89.43,89.54,89.43,89.52,41602.0,89.2713,89.3811,89.2713,89.3611,41602.0
2025-06-02 10:30:00,89.53,89.65,89.46,89.63,39731.0,89.3711,89.4909,89.3012,89.4709,39731.0
2025-06-02 10:35:00,89.63,89.78,89.59,89.6,53840.0,89.4709,89.6207,89.431,89.441,53840.0
2025-06-02 10:40:00,89.6,89.69,89.59,89.69,27668.0,89.441,89.5308,89.431,89.5308,27668.0
2025-06-02 10:45:00,89.7,89.8,89.66,89.71,35521.0,89.5408,89.6406,89.5009,89.5508,35521.0
2025-06-02 10:50:00,89.71,89.8,89.55,89.56,16079.0,89.5508,89.6406,89.3911,89.401,16079.0
2025-06-02 10:55:00,89.55,89.76,89.54,89.76,24762.0,89.3911,89.6007,89.3811,89.6007,24762.0
2025-06-02 11:00:00,89.76,89.84,89.68,89.72,63290.0,89.6007,89.6805,89.5208,89.5608,63290.0
2025-06-02 11:05:00,89.72,89.79,89.66,89.7,35171.0,89.5608,89.6306,89.5009,89.5408,35171.0
2025-06-02 11:10:00,89.71,89.86,89.69,89.84,112628.0,89.5508,89.7005,89.5308,89.6805,112628.0
2025-06-02 11:15:00,89.86,89.86,89.66,89.69,42632.0,89.7005,89.7005,89.5009,89.5308,42632.0
2025-06-02 11:20:00,89.7,89.73,89.59,89.67,27601.0,89.5408,89.5707,89.431,89.5108,27601.0
2025-06-02 11:25:00,89.67,89.68,89.48,89.56,26347.0,89.5108,89.5208,89.3212,89.401,26347.0
2025-06-02 11:30:00,89.56,89.73,89.55,89.69,32571.0,89.401,89.5707,89.3911,89.5308,32571.0
2025-06-02 11:35:00,89.7,89.8,89.67,89.77,26190.0,89.5408,89.6406,89.5108,89.6107,26190.0
2025-06-02 11:40:00,89.76,89.85,89.75,89.82,27773.0,89.6007,89.6905,89.5907,89.6606,27773.0
2025-06-02 11:45:00,89.81,89.85,89.76,89.81,15349.0,89.6506,89.6905,89.6007,89.6506,15349.0
2025-06-02 11:50:00,89.8,89.88,89.78,89.81,97811.0,89.6406,89.7205,89.6207,89.6506,97811.0
2025-06-02 11:55:00,89.81,89.83,89.64,89.66,20264.0,89.6506,89.6706,89.4809,89.5009,20264.0
2025-06-02 12:00:00,89.67,89.68,89.57,89.64,27986.0,89.5108,89.5208,89.411,89.4809,27986.0
2025-06-02 12:05:00,89.65,89.67,89.51,89.52,18897.0,89.4909,89.5108,89.3511,89.3611,18897.0
2025-06-02 12:10:00,89.5,89.57,89.49,89.53,40467.0,89.3411,89.411,89.3312,89.3711,40467.0
2025-06-02 12:15:00,89.52,89.55,89.43,89.55,38400.0,89.3611,89.3911,89.2713,89.3911,38400.0
2025-06-02 12:20:00,89.53,89.63,89.5,89.57,31183.0,89.3711,89.4709,89.3411,89.411,31183.0
2025-06-02 12:25:00,89.58,89.59,89.48,89.58,25704.0,89.421,89.431,89.3212,89.421,25704.0
2025-06-02 12:30:00,89.58,89.61,89.56,89.59,19943.0,89.421,89.451,89.401,89.431,19943.0
2025-06-02 12:35:00,89.6,89.62,89.52,89.54,14613.0,89.441,89.4609,89.3611,89.3811,14613.0
2025-06-02 12:40:00,89.56,89.57,89.5,89.52,24110.0,89.401,89.411,89.3411,89.3611,24110.0
2025-06-02 12:45:00,89.53,89.6,89.52,89.56,25579.0,89.3711,89.441,89.3611,89.401,25579.0
2025-06-02 12:50:00,89.57,89.66,89.56,89.65,16322.0,89.411,89.5009,89.401,89.4909,16322.0
2025-06-02 12:55:00,89.64,89.66,89.61,89.65,11755.0,89.4809,89.5009,89.451,89.4909,11755.0
2025-06-02 13:00:00,89.65,89.76,89.65,89.73,30895.0,89.4909,89.6007,89.4909,89.5707,30895.0
2025-06-02 13:05:00,89.73,89.82,89.7,89.82,28044.0,89.5707,89.6606,89.5408,89.6606,28044.0
2025-06-02 13:10:00,89.81,89.85,89.76,89.77,26669.0,89.6506,89.6905,89.6007,89.6107,26669.0
2025-06-02 13:15:00,89.79,89.85,89.75,89.84,25504.0,89.6306,89.6905,89.5907,89.6805,25504.0
2025-06-02 13:20:00,89.84,89.84,89.74,89.77,24977.0,89.6805,89.6805,89.5807,89.6107,24977.0
2025-06-02 13:25:00,89.77,89.79,89.73,89.75,19811.0,89.6107,89.6306,89.5707,89.5907,19811.0
2025-06-02 13:30:00,89.75,89.8,89.69,89.71,35398.0,89.5907,89.6406,89.5308,89.5508,35398.0
2025-06-02 13:35:00,89.72,89.79,89.69,89.77,40091.0,89.5608,89.6306,89.5308,89.6107,40091.0
2025-06-02 13:40:00,89.77,89.77,89.68,89.72,29404.0,89.6107,89.6107,89.5208,89.5608,29404.0
2025-06-02 13:45:00,89.72,89.75,89.67,89.74,15705.0,89.5608,89.5907,89.5108,89.5807,15705.0
2025-06-02 13:50:00,89.74,89.76,89.71,89.73,14790.0,89.5807,89.6007,89.5508,89.5707,14790.0
2025-06-02 13:55:00,89.73,89.78,89.7,89.77,17087.0,89.5707,89.6207,89.5408,89.6107,17087.0
2025-06-02 14:00:00,89.76,89.81,89.72,89.75,18528.0,89.6007,89.6506,89.5608,89.5907,18528.0
2025-06-02 14:05:00,89.76,89.82,89.68,89.74,31090.0,89.6007,89.6606,89.5208,89.5807,31090.0
2025-06-02 14:10:00,89.74,89.86,89.73,89.83,16021.0,89.5807,89.7005,89.5707,89.6706,16021.0
2025-06-02 14:15:00,89.84,89.98,89.83,89.94,89314.0,89.6805,89.8203,89.6706,89.7804,89314.0
2025-06-02 14:20:00,89.93,90.05,89.93,89.98,126578.0,89.7704,89.8902,89.7704,89.8203,126578.0
2025-06-02 14:25:00,89.96,90.04,89.96,90.04,50985.0,89.8003,89.8802,89.8003,89.8802,50985.0
2025-06-02 14:30:00,90.04,90.18,90.01,90.18,49609.0,89.8802,90.0199,89.8502,90.0199,49609.0
2025-06-02 14:35:00,90.16,90.16,90.12,90.14,15806.0,90.0,90.0,89.96,89.98,15806.0
2025-06-02 14:40:00,90.15,90.16,90.11,90.14,24596.0,89.99,90.0,89.9501,89.98,24596.0
2025-06-02 14:45:00,90.14,90.17,90.12,90.12,41819.0,89.98,90.01,89.96,89.96,41819.0
2025-06-02 14:50:00,90.11,90.19,90.09,90.19,28688.0,89.9501,90.0299,89.9301,90.0299,28688.0
2025-06-02 14:55:00,90.19,90.25,90.18,90.23,21031.0,90.0299,90.0898,90.0199,90.0699,21031.0
2025-06-02 15:00:00,90.22,90.28,90.21,90.24,33759.0,90.0599,90.1198,90.0499,90.0798,33759.0
2025-06-02 15:05:00,90.24,90.26,90.16,90.18,32230.0,90.0798,90.0998,90.0,90.0199,32230.0
2025-06-02 15:10:00,90.19,90.2,90.1,90.14,38753.0,90.0299,90.0399,89.9401,89.98,38753.0
2025-06-02 15:15:00,90.13,90.15,90.07,90.1,38766.0,89.97,89.99,89.9101,89.9401,38766.0
2025-06-02 15:20:00,90.09,90.22,90.07,90.21,26677.0,89.9301,90.0599,89.9101,90.0499,26677.0
2025-06-02 15:25:00,90.2,90.22,90.15,90.16,23247.0,90.0399,90.0599,89.99,90.0,23247.0
2025-06-02 15:30:00,90.17,90.24,90.13,90.2,62772.0,90.01,90.0798,89.97,90.0399,62772.0
2025-06-02 15:35:00,90.2,90.31,90.17,90.28,73144.0,90.0399,90.1497,90.01,90.1198,73144.0
2025-06-02 15:40:00,90.27,90.29,90.21,90.24,57891.0,90.1098,90.1297,90.0499,90.0798,57891.0
2025-06-02 15:45:00,90.24,90.3,90.21,90.23,77810.0,90.0798,90.1397,90.0499,90.0699,77810.0
2025-06-02 15:50:00,90.23,90.38,90.22,90.27,125320.0,90.0699,90.2196,90.0599,90.1098,125320.0
2025-06-02 15:55:00,90.27,90.38,90.13,90.36,329252.0,90.1098,90.2196,89.97,90.1996,329252.0
2025-06-03 09:30:00,90.89,91.14,90.7,91.09,302392.0,90.7287,90.9782,90.539,90.9283,302392.0
2025-06-03 09:35:00,91.13,91.57,91.13,91.32,125764.0,90.9683,91.4075,90.9683,91.1579,125764.0
2025-06-03 09:40:00,91.32,91.78,91.28,91.77,122442.0,91.1579,91.6171,91.118,91.6071,122442.0
2025-06-03 09:45:00,91.79,91.83,91.54,91.56,62171.0,91.6271,91.667,91.3775,91.3975,62171.0
2025-06-03 09:50:00,91.55,91.62,91.48,91.58,36235.0,91.3875,91.4574,91.3176,91.4175,36235.0
2025-06-03 09:55:00,91.59,91.7,91.45,91.51,44336.0,91.4274,91.5372,91.2877,91.3476,44336.0
2025-06-03 10:00:00,91.55,91.77,91.52,91.65,46547.0,91.3875,91.6071,91.3576,91.4873,46547.0
2025-06-03 10:05:00,91.67,91.8,91.44,91.51,42738.0,91.5073,91.6371,91.2777,91.3476,42738.0
2025-06-03 10:10:00,91.49,91.6,91.41,91.46,59355.0,91.3276,91.4374,91.2478,91.2977,59355.0
2025-06-03 10:15:00,91.42,91.49,91.34,91.35,48553.0,91.2577,91.3276,91.1779,91.1879,48553.0
2025-06-03 10:20:00,91.37,91.38,91.28,91.35,60054.0,91.2078,91.2178,91.118,91.1879,60054.0
2025-06-03 10:25:00,91.35,91.49,91.29,91.41,55557.0,91.1879,91.3276,91.128,91.2478,55557.0
2025-06-03 10:30:00,91.41,91.41,91.17,91.19,48713.0,91.2478,91.2478,91.0082,91.0282,48713.0
2025-06-03 10:35:00,91.19,91.19,91.06,91.1,50352.0,91.0282,91.0282,90.8984,90.9383,50352.0
2025-06-03 10:40:00,91.1,91.25,91.05,91.13,51657.0,90.9383,91.088,90.8884,90.9683,51657.0
2025-06-03 10:45:00,91.14,91.23,91.09,91.22,26935.0,90.9782,91.0681,90.9283,91.0581,26935.0
2025-06-03 10:50:00,91.21,91.28,91.1,91.23,20850.0,91.0481,91.118,90.9383,91.0681,20850.0
2025-06-03 10:55:00,91.24,91.29,91.16,91.25,20305.0,91.0781,91.128,90.9982,91.088,20305.0
2025-06-03 11:00:00,91.26,91.29,91.14,91.14,28299.0,91.098,91.128,90.9782,90.9782,28299.0
2025-06-03 11:05:00,91.16,91.18,90.98,90.99,61641.0,90.9982,91.0182,90.8185,90.8285,61641.0
2025-06-03 11:10:00,91.0,91.03,90.94,91.0,65020.0,90.8385,90.8684,90.7786,90.8385,65020.0
2025-06-03 11:15:00,90.99,91.01,90.95,90.97,43812.0,90.8285,90.8485,90.7886,90.8085,43812.0
2025-06-03 11:20:00,90.97,91.07,90.95,90.99,62124.0,90.8085,90.9084,90.7886,90.8285,62124.0
2025-06-03 11:25:00,91.0,91.04,90.95,91.03,28718.0,90.8385,90.8784,90.7886,90.8684,28718.0
2025-06-03 11:30:00,91.03,91.09,90.97,91.07,74863.0,90.8684,90.9283,90.8085,90.9084,74863.0
2025-06-03 11:35:00,91.07,91.11,91.02,91.11,28660.0,90.9084,90.9483,90.8585,90.9483,28660.0
2025-06-03 11:40:00,91.1,91.25,91.09,91.25,35549.0,90.9383,91.088,90.9283,91.088,35549.0
2025-06-03 11:45:00,91.25,91.27,91.12,91.12,27186.0,91.088,91.108,90.9583,90.9583,27186.0
2025-06-03 11:50:00,91.11,91.25,91.09,91.25,40694.0,90.9483,91.088,90.9283,91.088,40694.0
2025-06-03 11:55:00,91.25,91.3,91.23,91.27,53413.0,91.088,91.138,91.0681,91.108,53413.0
2025-06-03 12:00:00,91.29,91.31,91.21,91.31,24929.0,91.128,91.1479,91.0481,91.1479,24929.0
2025-06-03 12:05:00,91.32,91.35,91.26,91.26,26156.0,91.1579,91.1879,91.098,91.098,26156.0
2025-06-03 12:10:00,91.27,91.32,91.26,91.32,32477.0,91.108,91.1579,91.098,91.1579,32477.0
2025-06-03 12:15:00,91.32,91.56,91.31,91.55,42976.0,91.1579,91.3975,91.1479,91.3875,42976.0
2025-06-03 12:20:00,91.55,91.68,91.52,91.68,54009.0,91.3875,91.5173,91.3576,91.5173,54009.0
2025-06-03 12:25:00,91.67,91.68,91.61,91.67,23579.0,91.5073,91.5173,91.4474,91.5073,23579.0
2025-06-03 12:30:00,91.66,91.75,91.62,91.67,36814.0,91.4973,91.5872,91.4574,91.5073,36814.0
2025-06-03 12:35:00,91.68,91.76,91.6,91.61,46929.0,91.5173,91.5971,91.4374,91.4474,46929.0
2025-06-03 12:40:00,91.6,91.6,91.5,91.6,77992.0,91.4374,91.4374,91.3376,91.4374,77992.0
2025-06-03 12:45:00,91.6,91.66,91.59,91.66,26340.0,91.4374,91.4973,91.4274,91.4973,26340.0
2025-06-03 12:50:00,91.67,91.77,91.67,91.75,27805.0,91.5073,91.6071,91.5073,91.5872,27805.0
2025-06-03 12:55:00,91.74,91.81,91.7,91.78,28055.0,91.5772,91.647,91.5372,91.6171,28055.0
2025-06-03 13:00:00,91.77,91.82,91.74,91.8,25907.0,91.6071,91.657,91.5772,91.6371,25907.0
2025-06-03 13:05:00,91.8,91.83,91.76,91.78,15029.0,91.6371,91.667,91.5971,91.6171,15029.0
2025-06-03 13:10:00,91.79,91.8,91.74,91.79,24857.0,91.6271,91.6371,91.5772,91.6271,24857.0
2025-06-03 13:15:00,91.79,91.86,91.78,91.82,23261.0,91.6271,91.697,91.6171,91.657,23261.0
2025-06-03 13:20:00,91.82,91.85,91.78,91.84,37104.0,91.657,91.687,91.6171,91.677,37104.0
2025-06-03 13:25:00,91.84,91.88,91.74,91.77,36682.0,91.677,91.7169,91.5772,91.6071,36682.0
2025-06-03 13:30:00,91.77,91.83,91.76,91.78,25216.0,91.6071,91.667,91.5971,91.6171,25216.0
2025-06-03 13:35:00,91.78,91.83,91.77,91.82,16966.0,91.6171,91.667,91.6071,91.657,16966.0
2025-06-03 13:40:00,91.82,91.83,91.72,91.78,24091.0,91.657,91.667,91.5572,91.6171,24091.0
2025-06-03 13:45:00,91.78,91.8,91.67,91.67,43577.0,91.6171,91.6371,91.5073,91.5073,43577.0
2025-06-03 13:50:00,91.67,91.71,91.61,91.64,23245.0,91.5073,91.5472,91.4474,91.4774,23245.0
2025-06-03 13:55:00,91.63,91.65,91.45,91.47,22188.0,91.4674,91.4873,91.2877,91.3077,22188.0
2025-06-03 14:00:00,91.48,91.51,91.25,91.38,25737.0,91.3176,91.3476,91.088,91.2178,25737.0
2025-06-03 14:05:00,91.39,91.4,91.28,91.31,39801.0,91.2278,91.2378,91.118,91.1479,39801.0
2025-06-03 14:10:00,91.3,91.32,91.16,91.32,25507.0,91.138,91.1579,90.9982,91.1579,25507.0
2025-06-03 14:15:00,91.31,91.43,91.22,91.42,43056.0,91.1479,91.2677,91.0581,91.2577,43056.0
2025-06-03 14:20:00,91.41,91.5,91.41,91.45,57055.0,91.2478,91.3376,91.2478,91.2877,57055.0
2025-06-03 14:25:00,91.45,91.56,91.44,91.54,81413.0,91.2877,91.3975,91.2777,91.3775,81413.0
2025-06-03 14:30:00,91.54,91.57,91.5,91.55,76366.0,91.3775,91.4075,91.3376,91.3875,76366.0
2025-06-03 14:35:00,91.55,91.55,91.37,91.46,108042.0,91.3875,91.3875,91.2078,91.2977,108042.0
2025-06-03 14:40:00,91.46,91.49,91.31,91.41,114090.0,91.2977,91.3276,91.1479,91.2478,114090.0
2025-06-03 14:45:00,91.42,91.43,91.29,91.31,72923.0,91.2577,91.2677,91.128,91.1479,72923.0
2025-06-03 14:50:00,91.31,91.34,91.26,91.33,32067.0,91.1479,91.1779,91.098,91.1679,32067.0
2025-06-03 14:55:00,91.33,91.41,91.32,91.39,21535.0,91.1679,91.2478,91.1579,91.2278,21535.0
2025-06-03 15:00:00,91.38,91.48,91.37,91.39,39331.0,91.2178,91.3176,91.2078,91.2278,39331.0
2025-06-03 15:05:00,91.4,91.43,91.36,91.43,22216.0,91.2378,91.2677,91.1978,91.2677,22216.0
2025-06-03 15:10:00,91.43,91.43,91.32,91.35,36141.0,91.2677,91.2677,91.1579,91.1879,36141.0
2025-06-03 15:15:00,91.35,91.41,91.32,91.4,46523.0,91.1879,91.2478,91.1579,91.2378,46523.0
2025-06-03 15:20:00,91.39,91.4,91.33,91.34,41727.0,91.2278,91.2378,91.1679,91.1779,41727.0
2025-06-03 15:25:00,91.34,91.48,91.3,91.46,55762.0,91.1779,91.3176,91.138,91.2977,55762.0
2025-06-03 15:30:00,91.46,91.5,91.39,91.47,48258.0,91.2977,91.3376,91.2278,91.3077,48258.0
2025-06-03 15:35:00,91.47,91.52,91.45,91.49,42509.0,91.3077,91.3576,91.2877,91.3276,42509.0
2025-06-03 15:40:00,91.5,91.52,91.42,91.45,37082.0,91.3376,91.3576,91.2577,91.2877,37082.0
2025-06-03 15:45:00,91.44,91.51,91.39,91.42,64618.0,91.2777,91.3476,91.2278,91.2577,64618.0
2025-06-03 15:50:00,91.42,91.61,91.39,91.58,94431.0,91.2577,91.4474,91.2278,91.4175,94431.0
2025-06-03 15:55:00,91.57,91.73,91.55,91.66,354894.0,91.4075,91.5672,91.3875,91.4973,354894.0
2025-06-04 09:30:00,91.96,92.02,91.54,91.61,124545.0,91.7968,91.8567,91.3775,91.4474,124545.0
2025-06-04 09:35:00,91.63,91.84,91.49,91.82,35223.0,91.4674,91.677,91.3276,91.657,35223.0
2025-06-04 09:40:00,91.84,92.09,91.82,91.9,55044.0,91.677,91.9266,91.657,91.7369,55044.0
2025-06-04 09:45:00,91.9,92.11,91.89,91.91,27629.0,91.7369,91.9465,91.7269,91.7469,27629.0
2025-06-04 09:50:00,91.93,92.02,91.79,91.91,55954.0,91.7668,91.8567,91.6271,91.7469,55954.0
2025-06-04 09:55:00,91.91,91.98,91.84,91.91,33884.0,91.7469,91.8167,91.677,91.7469,33884.0
2025-06-04 10:00:00,91.9,91.9,91.62,91.63,79514.0,91.7369,91.7369,91.4574,91.4674,79514.0
2025-06-04 10:05:00,91.64,91.74,91.48,91.69,42997.0,91.4774,91.5772,91.3176,91.5273,42997.0
2025-06-04 10:10:00,91.7,91.9,91.69,91.86,35886.0,91.5372,91.7369,91.5273,91.697,35886.0
2025-06-04 10:15:00,91.87,92.03,91.85,91.95,42052.0,91.7069,91.8667,91.687,91.7868,42052.0
2025-06-04 10:20:00,91.97,92.01,91.9,91.95,36486.0,91.8068,91.8467,91.7369,91.7868,36486.0
2025-06-04 10:25:00,91.95,92.11,91.9,92.11,61097.0,91.7868,91.9465,91.7369,91.9465,61097.0
2025-06-04 10:30:00,92.1,92.11,91.99,92.05,64262.0,91.9365,91.9465,91.8267,91.8866,64262.0
2025-06-04 10:35:00,92.06,92.14,91.94,91.97,46458.0,91.8966,91.9765,91.7768,91.8068,46458.0
2025-06-04 10:40:00,91.97,92.02,91.89,91.93,24623.0,91.8068,91.8567,91.7269,91.7668,24623.0
2025-06-04 10:45:00,91.92,92.0,91.82,91.99,27129.0,91.7569,91.8367,91.657,91.8267,27129.0
2025-06-04 10:50:00,91.98,92.11,91.95,92.1,40378.0,91.8167,91.9465,91.7868,91.9365,40378.0
2025-06-04 10:55:00,92.1,92.29,92.09,92.24,33470.0,91.9365,92.1262,91.9266,92.0763,33470.0
2025-06-04 11:00:00,92.26,92.27,92.16,92.17,27193.0,92.0963,92.1062,91.9964,92.0064,27193.0
2025-06-04 11:05:00,92.17,92.25,92.16,92.24,23618.0,92.0064,92.0863,91.9964,92.0763,23618.0
2025-06-04 11:10:00,92.24,92.39,92.21,92.35,69284.0,92.0763,92.226,92.0463,92.1861,69284.0
2025-06-04 11:15:00,92.35,92.41,92.33,92.39,44298.0,92.1861,92.246,92.1661,92.226,44298.0
2025-06-04 11:20:00,92.39,92.4,92.27,92.36,59224.0,92.226,92.236,92.1062,92.1961,59224.0
2025-06-04 11:25:00,92.39,92.39,92.3,92.35,36333.0,92.226,92.226,92.1362,92.1861,36333.0
2025-06-04 11:30:00,92.34,92.4,92.3,92.32,31089.0,92.1761,92.236,92.1362,92.1561,31089.0
2025-06-04 11:35:00,92.34,92.39,92.27,92.38,23362.0,92.1761,92.226,92.1062,92.216,23362.0
2025-06-04 11:40:00,92.37,92.37,92.21,92.25,27509.0,92.2061,92.2061,92.0463,92.0863,27509.0
2025-06-04 11:45:00,92.23,92.34,92.23,92.31,24250.0,92.0663,92.1761,92.0663,92.1462,24250.0
2025-06-04 11:50:00,92.32,92.37,92.28,92.3,25453.0,92.1561,92.2061,92.1162,92.1362,25453.0
2025-06-04 11:55:00,92.3,92.3,92.23,92.26,16550.0,92.1362,92.1362,92.0663,92.0963,16550.0
2025-06-04 12:00:00,92.25,92.27,92.19,92.2,18844.0,92.0863,92.1062,92.0264,92.0364,18844.0
2025-06-04 12:05:00,92.21,92.21,92.16,92.17,17839.0,92.0463,92.0463,91.9964,92.0064,17839.0
2025-06-04 12:10:00,92.16,92.17,92.05,92.07,24280.0,91.9964,92.0064,91.8866,91.9066,24280.0
2025-06-04 12:15:00,92.08,92.19,92.07,92.19,16655.0,91.9166,92.0264,91.9066,92.0264,16655.0
2025-06-04 12:20:00,92.19,92.23,92.11,92.22,19892.0,92.0264,92.0663,91.9465,92.0563,19892.0
2025-06-04 12:25:00,92.23,92.29,92.22,92.24,24256.0,92.0663,92.1262,92.0563,92.0763,24256.0
2025-06-04 12:30:00,92.21,92.28,92.21,92.23,23973.0,92.0463,92.1162,92.0463,92.0663,23973.0
2025-06-04 12:35:00,92.22,92.23,92.16,92.18,18499.0,92.0563,92.0663,91.9964,92.0164,18499.0
2025-06-04 12:40:00,92.18,92.22,92.11,92.18,25853.0,92.0164,92.0563,91.9465,92.0164,25853.0
2025-06-04 12:45:00,92.17,92.22,92.15,92.17,16764.0,92.0064,92.0563,91.9864,92.0064,16764.0
2025-06-04 12:50:00,92.17,92.19,92.1,92.16,22870.0,92.0064,92.0264,91.9365,91.9964,22870.0
2025-06-04 12:55:00,92.15,92.16,92.08,92.09,24731.0,91.9864,91.9964,91.9166,91.9266,24731.0
2025-06-04 13:00:00,92.1,92.22,92.09,92.22,32807.0,91.9365,92.0563,91.9266,92.0563,32807.0
2025-06-04 13:05:00,92.23,92.23,92.17,92.18,24497.0,92.0663,92.0663,92.0064,92.0164,24497.0
2025-06-04 13:10:00,92.19,92.23,92.14,92.18,24712.0,92.0264,92.0663,91.9765,92.0164,24712.0
2025-06-04 13:15:00,92.18,92.19,92.06,92.12,37099.0,92.0164,92.0264,91.8966,91.9565,37099.0
2025-06-04 13:20:00,92.12,92.15,92.04,92.05,20672.0,91.9565,91.9864,91.8766,91.8866,20672.0
2025-06-04 13:25:00,92.05,92.16,92.04,92.14,35161.0,91.8866,91.9964,91.8766,91.9765,35161.0
2025-06-04 13:30:00,92.14,92.19,92.09,92.15,28052.0,91.9765,92.0264,91.9266,91.9864,28052.0
2025-06-04 13:35:00,92.16,92.2,92.13,92.14,26353.0,91.9964,92.0364,91.9665,91.9765,26353.0
2025-06-04 13:40:00,92.14,92.16,92.1,92.14,26973.0,91.9765,91.9964,91.9365,91.9765,26973.0
2025-06-04 13:45:00,92.14,92.18,92.12,92.18,20538.0,91.9765,92.0164,91.9565,92.0164,20538.0
2025-06-04 13:50:00,92.18,92.18,92.06,92.07,46381.0,92.0164,92.0164,91.8966,91.9066,46381.0
2025-06-04 13:55:00,92.09,92.14,92.07,92.14,28209.0,91.9266,91.9765,91.9066,91.9765,28209.0
2025-06-04 14:00:00,92.14,92.3,92.13,92.29,156132.0,91.9765,92.1362,91.9665,92.1262,156132.0
2025-06-04 14:05:00,92.27,92.36,92.23,92.26,33415.0,92.1062,92.1961,92.0663,92.0963,33415.0
2025-06-04 14:10:00,92.27,92.33,92.22,92.31,42969.0,92.1062,92.1661,92.0563,92.1462,42969.0
2025-06-04 14:15:00,92.31,92.32,92.27,92.28,24299.0,92.1462,92.1561,92.1062,92.1162,24299.0
2025-06-04 14:20:00,92.29,92.34,92.28,92.29,33944.0,92.1262,92.1761,92.1162,92.1262,33944.0
2025-06-04 14:25:00,92.29,92.3,92.23,92.3,25204.0,92.1262,92.1362,92.0663,92.1362,25204.0
2025-06-04 14:30:00,92.29,92.32,92.2,92.2,28576.0,92.1262,92.1561,92.0364,92.0364,28576.0
2025-06-04 14:35:00,92.2,92.23,92.13,92.14,29723.0,92.0364,92.0663,91.9665,91.9765,29723.0
2025-06-04 14:40:00,92.14,92.17,92.1,92.17,38892.0,91.9765,92.0064,91.9365,92.0064,38892.0
2025-06-04 14:45:00,92.17,92.19,92.05,92.08,34962.0,92.0064,92.0264,91.8866,91.9166,34962.0
2025-06-04 14:50:00,92.09,92.12,92.02,92.09,31218.0,91.9266,91.9565,91.8567,91.9266,31218.0
2025-06-04 14:55:00,92.09,92.12,92.07,92.09,27225.0,91.9266,91.9565,91.9066,91.9266,27225.0
2025-06-04 15:00:00,92.1,92.18,92.08,92.13,34843.0,91.9365,92.0164,91.9166,91.9665,34843.0
2025-06-04 15:05:00,92.12,92.14,92.07,92.08,25671.0,91.9565,91.9765,91.9066,91.9166,25671.0
2025-06-04 15:10:00,92.08,92.12,92.07,92.08,35793.0,91.9166,91.9565,91.9066,91.9166,35793.0
2025-06-04 15:15:00,92.08,92.11,92.01,92.09,51548.0,91.9166,91.9465,91.8467,91.9266,51548.0
2025-06-04 15:20:00,92.09,92.12,92.05,92.11,44280.0,91.9266,91.9565,91.8866,91.9465,44280.0
2025-06-04 15:25:00,92.12,92.12,92.05,92.06,32720.0,91.9565,91.9565,91.8866,91.8966,32720.0
2025-06-04 15:30:00,92.06,92.07,92.01,92.03,47246.0,91.8966,91.9066,91.8467,91.8667,47246.0
2025-06-04 15:35:00,92.03,92.05,91.97,91.98,58400.0,91.8667,91.8866,91.8068,91.8167,58400.0
2025-06-04 15:40:00,91.97,92.07,91.94,92.05,50665.0,91.8068,91.9066,91.7768,91.8866,50665.0
2025-06-04 15:45:00,92.04,92.1,92.03,92.06,89253.0,91.8766,91.9365,91.8667,91.8966,89253.0
2025-06-04 15:50:00,92.05,92.08,91.93,92.0,150748.0,91.8866,91.9166,91.7668,91.8367,150748.0
2025-06-04 15:55:00,91.99,92.02,91.9,91.91,417429.0,91.8267,91.8567,91.7369,91.7469,417429.0
2025-06-05 09:30:00,92.36,92.54,92.04,92.5,314111.0,92.1961,92.3758,91.8766,92.3358,314111.0
2025-06-05 09:35:00,92.5,92.54,92.29,92.38,64690.0,92.3358,92.3758,92.1262,92.216,64690.0
2025-06-05 09:40:00,92.34,92.55,92.3,92.54,50292.0,92.1761,92.3857,92.1362,92.3758,50292.0
2025-06-05 09:45:00,92.54,92.57,92.18,92.32,46626.0,92.3758,92.4057,92.0164,92.1561,46626.0
2025-06-05 09:50:00,92.34,92.42,92.23,92.39,39096.0,92.1761,92.256,92.0663,92.226,39096.0
2025-06-05 09:55:00,92.39,92.41,92.15,92.27,73405.0,92.226,92.246,91.9864,92.1062,73405.0
2025-06-05 10:00:00,92.26,92.46,92.25,92.46,171002.0,92.0963,92.2959,92.0863,92.2959,171002.0
2025-06-05 10:05:00,92.45,92.6,92.43,92.53,43789.0,92.2859,92.4356,92.2659,92.3658,43789.0
2025-06-05 10:10:00,92.5,92.58,92.43,92.45,36924.0,92.3358,92.4157,92.2659,92.2859,36924.0
2025-06-05 10:15:00,92.45,92.53,92.45,92.51,30326.0,92.2859,92.3658,92.2859,92.3458,30326.0
2025-06-05 10:20:00,92.52,92.64,92.45,92.61,49407.0,92.3558,92.4756,92.2859,92.4456,49407.0
2025-06-05 10:25:00,92.59,92.66,92.5,92.51,68617.0,92.4257,92.4955,92.3358,92.3458,68617.0
2025-06-05 10:30:00,92.51,92.53,92.23,92.28,75667.0,92.3458,92.3658,92.0663,92.1162,75667.0
2025-06-05 10:35:00,92.29,92.66,92.14,92.56,70767.0,92.1262,92.4955,91.9765,92.3957,70767.0
2025-06-05 10:40:00,92.57,92.79,92.46,92.69,73630.0,92.4057,92.6253,92.2959,92.5255,73630.0
2025-06-05 10:45:00,92.68,92.87,92.65,92.73,28632.0,92.5155,92.7052,92.4856,92.5654,28632.0
2025-06-05 10:50:00,92.75,92.79,92.69,92.79,19698.0,92.5854,92.6253,92.5255,92.6253,19698.0
2025-06-05 10:55:00,92.78,92.96,92.77,92.95,14336.0,92.6153,92.795,92.6053,92.785,14336.0
2025-06-05 11:00:00,92.95,92.96,92.87,92.92,23153.0,92.785,92.795,92.7052,92.7551,23153.0
2025-06-05 11:05:00,92.91,93.0,92.86,92.96,68323.0,92.7451,92.8349,92.6952,92.795,68323.0
2025-06-05 11:10:00,92.98,93.02,92.95,92.99,24159.0,92.815,92.8549,92.785,92.825,24159.0
2025-06-05 11:15:00,92.99,93.2,92.99,93.17,39766.0,92.825,93.0346,92.825,93.0046,39766.0
2025-06-05 11:20:00,93.17,93.3,93.14,93.29,35209.0,93.0046,93.1344,92.9747,93.1244,35209.0
2025-06-05 11:25:00,93.3,93.33,93.23,93.29,95083.0,93.1344,93.1644,93.0645,93.1244,95083.0
2025-06-05 11:30:00,93.3,93.31,93.14,93.15,25841.0,93.1344,93.1444,92.9747,92.9847,25841.0
2025-06-05 11:35:00,93.15,93.19,93.11,93.18,23088.0,92.9847,93.0246,92.9447,93.0146,23088.0
2025-06-05 11:40:00,93.18,93.19,93.09,93.12,36075.0,93.0146,93.0246,92.9248,92.9547,36075.0
2025-06-05 11:45:00,93.11,93.13,93.03,93.11,21231.0,92.9447,92.9647,92.8649,92.9447,21231.0
2025-06-05 11:50:00,93.11,93.18,93.09,93.17,17194.0,92.9447,93.0146,92.9248,93.0046,17194.0
2025-06-05 11:55:00,93.16,93.24,93.13,93.22,24339.0,92.9947,93.0745,92.9647,93.0545,24339.0
2025-06-05 12:00:00,93.21,93.22,93.16,93.21,28062.0,93.0446,93.0545,92.9947,93.0446,28062.0
2025-06-05 12:05:00,93.21,93.23,93.08,93.11,28302.0,93.0446,93.0645,92.9148,92.9447,28302.0
2025-06-05 12:10:00,93.12,93.13,93.06,93.09,22166.0,92.9547,92.9647,92.8948,92.9248,22166.0
2025-06-05 12:15:00,93.07,93.08,92.91,92.99,26435.0,92.9048,92.9148,92.7451,92.825,26435.0
2025-06-05 12:20:00,92.99,93.09,92.98,93.07,30091.0,92.825,92.9248,92.815,92.9048,30091.0
2025-06-05 12:25:00,93.06,93.15,93.05,93.05,46847.0,92.8948,92.9847,92.8848,92.8848,46847.0
2025-06-05 12:30:00,93.06,93.07,92.96,92.97,29208.0,92.8948,92.9048,92.795,92.805,29208.0
2025-06-05 12:35:00,92.98,93.03,92.87,92.88,58287.0,92.815,92.8649,92.7052,92.7152,58287.0
2025-06-05 12:40:00,92.89,92.9,92.83,92.85,33927.0,92.7251,92.7351,92.6652,92.6852,33927.0
2025-06-05 12:45:00,92.84,92.84,92.4,92.46,48916.0,92.6752,92.6752,92.236,92.2959,48916.0
2025-06-05 12:50:00,92.44,92.52,92.29,92.47,28121.0,92.2759,92.3558,92.1262,92.3059,28121.0
2025-06-05 12:55:00,92.44,92.48,92.3,92.3,20987.0,92.2759,92.3159,92.1362,92.1362,20987.0
2025-06-05 13:00:00,92.31,92.46,92.26,92.4,20191.0,92.1462,92.2959,92.0963,92.236,20191.0
2025-06-05 13:05:00,92.41,92.66,92.39,92.63,19664.0,92.246,92.4955,92.226,92.4656,19664.0
2025-06-05 13:10:00,92.64,92.71,92.64,92.68,12605.0,92.4756,92.5455,92.4756,92.5155,12605.0
2025-06-05 13:15:00,92.69,92.78,92.69,92.71,18258.0,92.5255,92.6153,92.5255,92.5455,18258.0
2025-06-05 13:20:00,92.71,92.76,92.71,92.75,21821.0,92.5455,92.5954,92.5455,92.5854,21821.0
2025-06-05 13:25:00,92.74,92.76,92.69,92.71,18135.0,92.5754,92.5954,92.5255,92.5455,18135.0
2025-06-05 13:30:00,92.71,92.74,92.68,92.69,13583.0,92.5455,92.5754,92.5155,92.5255,13583.0
2025-06-05 13:35:00,92.7,92.77,92.69,92.75,31141.0,92.5355,92.6053,92.5255,92.5854,31141.0
2025-06-05 13:40:00,92.75,92.85,92.73,92.83,26913.0,92.5854,92.6852,92.5654,92.6652,26913.0
2025-06-05 13:45:00,92.83,92.83,92.75,92.75,22900.0,92.6652,92.6652,92.5854,92.5854,22900.0
2025-06-05 13:50:00,92.76,92.8,92.73,92.77,16419.0,92.5954,92.6353,92.5654,92.6053,16419.0
2025-06-05 13:55:00,92.76,92.76,92.63,92.67,21157.0,92.5954,92.5954,92.4656,92.5055,21157.0
2025-06-05 14:00:00,92.66,92.7,92.57,92.59,25565.0,92.4955,92.5355,92.4057,92.4257,25565.0
2025-06-05 14:05:00,92.58,92.58,92.46,92.52,20542.0,92.4157,92.4157,92.2959,92.3558,20542.0
2025-06-05 14:10:00,92.51,92.58,92.48,92.52,19913.0,92.3458,92.4157,92.3159,92.3558,19913.0
2025-06-05 14:15:00,92.52,92.52,92.26,92.48,37813.0,92.3558,92.3558,92.0963,92.3159,37813.0
2025-06-05 14:20:00,92.5,92.69,92.49,92.68,10369.0,92.3358,92.5255,92.3258,92.5155,10369.0
2025-06-05 14:25:00,92.69,92.69,92.59,92.6,16177.0,92.5255,92.5255,92.4257,92.4356,16177.0
2025-06-05 14:30:00,92.6,92.62,92.52,92.59,32662.0,92.4356,92.4556,92.3558,92.4257,32662.0
2025-06-05 14:35:00,92.59,92.69,92.51,92.64,76503.0,92.4257,92.5255,92.3458,92.4756,76503.0
2025-06-05 14:40:00,92.64,92.71,92.54,92.61,42151.0,92.4756,92.5455,92.3758,92.4456,42151.0
2025-06-05 14:45:00,92.62,92.66,92.55,92.57,27960.0,92.4556,92.4955,92.3857,92.4057,27960.0
2025-06-05 14:50:00,92.58,92.61,92.56,92.6,29927.0,92.4157,92.4456,92.3957,92.4356,29927.0
2025-06-05 14:55:00,92.6,92.66,92.54,92.55,31174.0,92.4356,92.4955,92.3758,92.3857,31174.0
2025-06-05 15:00:00,92.56,92.58,92.44,92.47,48244.0,92.3957,92.4157,92.2759,92.3059,48244.0
2025-06-05 15:05:00,92.46,92.51,92.45,92.49,22866.0,92.2959,92.3458,92.2859,92.3258,22866.0
2025-06-05 15:10:00,92.49,92.53,92.26,92.3,57297.0,92.3258,92.3658,92.0963,92.1362,57297.0
2025-06-05 15:15:00,92.29,92.36,91.92,92.03,65547.0,92.1262,92.1961,91.7569,91.8667,65547.0
2025-06-05 15:20:00,92.02,92.09,91.88,91.9,59685.0,91.8567,91.9266,91.7169,91.7369,59685.0
2025-06-05 15:25:00,91.9,92.25,91.88,92.18,30335.0,91.7369,92.0863,91.7169,92.0164,30335.0
2025-06-05 15:30:00,92.19,92.46,92.19,92.45,40648.0,92.0264,92.2959,92.0264,92.2859,40648.0
2025-06-05 15:35:00,92.45,92.68,92.44,92.64,45851.0,92.2859,92.5155,92.2759,92.4756,45851.0
2025-06-05 15:40:00,92.65,92.7,92.49,92.56,46179.0,92.4856,92.5355,92.3258,92.3957,46179.0
2025-06-05 15:45:00,92.56,92.75,92.51,92.72,78735.0,92.3957,92.5854,92.3458,92.5554,78735.0
2025-06-05 15:50:00,92.71,92.76,92.42,92.42,146553.0,92.5455,92.5954,92.256,92.256,146553.0
2025-06-05 15:55:00,92.43,92.62,92.38,92.53,367292.0,92.2659,92.4556,92.216,92.3658,367292.0
2025-06-06 09:30:00,93.26,93.5,92.82,93.01,138971.0,93.0945,93.3341,92.6553,92.8449,138971.0
2025-06-06 09:35:00,93.05,93.25,92.89,93.21,44735.0,92.8848,93.0845,92.7251,93.0446,44735.0
2025-06-06 09:40:00,93.23,93.61,93.22,93.53,30136.0,93.0645,93.4439,93.0545,93.364,30136.0
2025-06-06 09:45:00,93.55,93.61,93.42,93.44,25812.0,93.384,93.4439,93.2542,93.2742,25812.0
2025-06-06 09:50:00,93.46,93.5,93.16,93.18,36566.0,93.2941,93.3341,92.9947,93.0146,36566.0
2025-06-06 09:55:00,93.18,93.18,93.0,93.1,28617.0,93.0146,93.0146,92.8349,92.9348,28617.0
2025-06-06 10:00:00,93.1,93.17,93.02,93.13,35019.0,92.9348,93.0046,92.8549,92.9647,35019.0
2025-06-06 10:05:00,93.14,93.21,93.11,93.2,59934.0,92.9747,93.0446,92.9447,93.0346,59934.0
2025-06-06 10:10:00,93.2,93.22,93.03,93.22,22909.0,93.0346,93.0545,92.8649,93.0545,22909.0
2025-06-06 10:15:00,93.22,93.27,93.14,93.22,20117.0,93.0545,93.1045,92.9747,93.0545,20117.0
2025-06-06 10:20:00,93.22,93.4,93.22,93.39,43062.0,93.0545,93.2342,93.0545,93.2242,43062.0
2025-06-06 10:25:00,93.38,93.47,93.31,93.38,30325.0,93.2143,93.3041,93.1444,93.2143,30325.0
2025-06-06 10:30:00,93.37,93.42,93.28,93.41,11778.0,93.2043,93.2542,93.1144,93.2442,11778.0
2025-06-06 10:35:00,93.41,93.48,93.38,93.44,14884.0,93.2442,93.3141,93.2143,93.2742,14884.0
2025-06-06 10:40:00,93.45,93.53,93.44,93.51,31589.0,93.2841,93.364,93.2742,93.344,31589.0
2025-06-06 10:45:00,93.51,93.61,93.45,93.6,21919.0,93.344,93.4439,93.2841,93.4339,21919.0
2025-06-06 10:50:00,93.61,93.66,93.58,93.61,20613.0,93.4439,93.4938,93.4139,93.4439,20613.0
2025-06-06 10:55:00,93.62,93.64,93.55,93.58,22170.0,93.4538,93.4738,93.384,93.4139,22170.0
2025-06-06 11:00:00,93.59,93.68,93.55,93.63,28243.0,93.4239,93.5137,93.384,93.4638,28243.0
2025-06-06 11:05:00,93.61,93.66,93.55,93.63,46957.0,93.4439,93.4938,93.384,93.4638,46957.0
2025-06-06 11:10:00,93.64,93.64,93.55,93.6,18737.0,93.4738,93.4738,93.384,93.4339,18737.0
2025-06-06 11:15:00,93.59,93.59,93.18,93.27,58948.0,93.4239,93.4239,93.0146,93.1045,58948.0
2025-06-06 11:20:00,93.2,93.36,93.13,93.31,24988.0,93.0346,93.1943,92.9647,93.1444,24988.0
2025-06-06 11:25:00,93.31,93.36,93.23,93.34,12228.0,93.1444,93.1943,93.0645,93.1743,12228.0
2025-06-06 11:30:00,93.36,93.42,93.24,93.3,14478.0,93.1943,93.2542,93.0745,93.1344,14478.0
2025-06-06 11:35:00,93.32,93.32,93.25,93.3,19265.0,93.1544,93.1544,93.0845,93.1344,19265.0
2025-06-06 11:40:00,93.29,93.36,93.27,93.33,12344.0,93.1244,93.1943,93.1045,93.1644,12344.0
2025-06-06 11:45:00,93.31,93.44,93.31,93.44,7613.0,93.1444,93.2742,93.1444,93.2742,7613.0
2025-06-06 11:50:00,93.44,93.5,93.44,93.47,8948.0,93.2742,93.3341,93.2742,93.3041,8948.0
2025-06-06 11:55:00,93.47,93.5,93.36,93.45,17348.0,93.3041,93.3341,93.1943,93.2841,17348.0
2025-06-06 12:00:00,93.45,93.52,93.44,93.48,9364.0,93.2841,93.354,93.2742,93.3141,9364.0
2025-06-06 12:05:00,93.51,93.55,93.49,93.51,13121.0,93.344,93.384,93.3241,93.344,13121.0
2025-06-06 12:10:00,93.49,93.61,93.49,93.61,7122.0,93.3241,93.4439,93.3241,93.4439,7122.0
2025-06-06 12:15:00,93.62,93.62,93.51,93.54,25682.0,93.4538,93.4538,93.344,93.374,25682.0
2025-06-06 12:20:00,93.56,93.57,93.43,93.46,13109.0,93.3939,93.4039,93.2642,93.2941,13109.0
2025-06-06 12:25:00,93.45,93.5,93.43,93.46,11058.0,93.2841,93.3341,93.2642,93.2941,11058.0
2025-06-06 12:30:00,93.45,93.49,93.43,93.47,8652.0,93.2841,93.3241,93.2642,93.3041,8652.0
2025-06-06 12:35:00,93.45,93.5,93.37,93.4,11487.0,93.2841,93.3341,93.2043,93.2342,11487.0
2025-06-06 12:40:00,93.4,93.43,93.3,93.33,18470.0,93.2342,93.2642,93.1344,93.1644,18470.0
2025-06-06 12:45:00,93.32,93.35,93.29,93.32,13308.0,93.1544,93.1843,93.1244,93.1544,13308.0
2025-06-06 12:50:00,93.31,93.33,93.16,93.17,15941.0,93.1444,93.1644,92.9947,93.0046,15941.0
2025-06-06 12:55:00,93.18,93.25,93.08,93.24,24395.0,93.0146,93.0845,92.9148,93.0745,24395.0
2025-06-06 13:00:00,93.23,93.26,93.2,93.21,16717.0,93.0645,93.0945,93.0346,93.0446,16717.0
2025-06-06 13:05:00,93.21,93.25,93.17,93.2,19306.0,93.0446,93.0845,93.0046,93.0346,19306.0
2025-06-06 13:10:00,93.21,93.22,93.15,93.2,11365.0,93.0446,93.0545,92.9847,93.0346,11365.0
2025-06-06 13:15:00,93.19,93.27,93.15,93.26,16122.0,93.0246,93.1045,92.9847,93.0945,16122.0
2025-06-06 13:20:00,93.26,93.31,93.26,93.26,17918.0,93.0945,93.1444,93.0945,93.0945,17918.0
2025-06-06 13:25:00,93.27,93.27,93.2,93.2,23640.0,93.1045,93.1045,93.0346,93.0346,23640.0
2025-06-06 13:30:00,93.23,93.28,93.21,93.27,31784.0,93.0645,93.1144,93.0446,93.1045,31784.0
2025-06-06 13:35:00,93.27,93.27,93.19,93.23,27279.0,93.1045,93.1045,93.0246,93.0645,27279.0
2025-06-06 13:40:00,93.23,93.33,93.23,93.33,19946.0,93.0645,93.1644,93.0645,93.1644,19946.0
2025-06-06 13:45:00,93.33,93.39,93.31,93.38,14715.0,93.1644,93.2242,93.1444,93.2143,14715.0
2025-06-06 13:50:00,93.38,93.41,93.33,93.36,7803.0,93.2143,93.2442,93.1644,93.1943,7803.0
2025-06-06 13:55:00,93.36,93.41,93.32,93.38,24810.0,93.1943,93.2442,93.1544,93.2143,24810.0
2025-06-06 14:00:00,93.39,93.54,93.39,93.53,24928.0,93.2242,93.374,93.2242,93.364,24928.0
2025-06-06 14:05:00,93.53,93.55,93.48,93.48,16646.0,93.364,93.384,93.3141,93.3141,16646.0
2025-06-06 14:10:00,93.47,93.48,93.43,93.46,9292.0,93.3041,93.3141,93.2642,93.2941,9292.0
2025-06-06 14:15:00,93.47,93.51,93.45,93.51,6751.0,93.3041,93.344,93.2841,93.344,6751.0
2025-06-06 14:20:00,93.5,93.52,93.45,93.45,9949.0,93.3341,93.354,93.2841,93.2841,9949.0
2025-06-06 14:25:00,93.44,93.45,93.38,93.42,11335.0,93.2742,93.2841,93.2143,93.2542,11335.0
2025-06-06 14:30:00,93.42,93.64,93.41,93.61,37648.0,93.2542,93.4738,93.2442,93.4439,37648.0
2025-06-06 14:35:00,93.61,93.65,93.55,93.55,12518.0,93.4439,93.4838,93.384,93.384,12518.0
2025-06-06 14:40:00,93.56,93.59,93.5,93.52,22852.0,93.3939,93.4239,93.3341,93.354,22852.0
2025-06-06 14:45:00,93.51,93.53,93.45,93.5,15126.0,93.344,93.364,93.2841,93.3341,15126.0
2025-06-06 14:50:00,93.49,93.5,93.4,93.47,22170.0,93.3241,93.3341,93.2342,93.3041,22170.0
2025-06-06 14:55:00,93.46,93.48,93.41,93.45,33596.0,93.2941,93.3141,93.2442,93.2841,33596.0
2025-06-06 15:00:00,93.44,93.48,93.41,93.46,33649.0,93.2742,93.3141,93.2442,93.2941,33649.0
2025-06-06 15:05:00,93.46,93.53,93.44,93.45,31306.0,93.2941,93.364,93.2742,93.2841,31306.0
2025-06-06 15:10:00,93.43,93.44,93.35,93.38,36617.0,93.2642,93.2742,93.1843,93.2143,36617.0
2025-06-06 15:15:00,93.39,93.39,93.34,93.37,31703.0,93.2242,93.2242,93.1743,93.2043,31703.0
2025-06-06 15:20:00,93.36,93.37,93.31,93.31,44682.0,93.1943,93.2043,93.1444,93.1444,44682.0
2025-06-06 15:25:00,93.31,93.43,93.3,93.35,49936.0,93.1444,93.2642,93.1344,93.1843,49936.0
2025-06-06 15:30:00,93.34,93.41,93.32,93.33,29384.0,93.1743,93.2442,93.1544,93.1644,29384.0
2025-06-06 15:35:00,93.34,93.42,93.33,93.38,32076.0,93.1743,93.2542,93.1644,93.2143,32076.0
2025-06-06 15:40:00,93.38,93.43,93.36,93.42,38048.0,93.2143,93.2642,93.1943,93.2542,38048.0
2025-06-06 15:45:00,93.42,93.45,93.32,93.34,57242.0,93.2542,93.2841,93.1544,93.1743,57242.0
2025-06-06 15:50:00,93.34,93.45,93.31,93.41,98038.0,93.1743,93.2841,93.1444,93.2442,98038.0
2025-06-06 15:55:00,93.4,93.5,93.34,93.35,281699.0,93.2342,93.3341,93.1743,93.1843,281699.0
2025-06-09 09:30:00,93.55,93.7,93.4,93.43,197714.0,93.384,93.5337,93.2342,93.2642,197714.0
2025-06-09 09:35:00,93.43,93.56,93.19,93.3,67083.0,93.2642,93.3939,93.0246,93.1344,67083.0
2025-06-09 09:40:00,93.28,93.74,93.28,93.71,49320.0,93.1144,93.5736,93.1144,93.5437,49320.0
2025-06-09 09:45:00,93.71,93.77,93.55,93.66,65390.0,93.5437,93.6036,93.384,93.4938,65390.0
2025-06-09 09:50:00,93.67,93.7,93.38,93.43,39732.0,93.5037,93.5337,93.2143,93.2642,39732.0
2025-06-09 09:55:00,93.43,93.5,93.25,93.27,47556.0,93.2642,93.3341,93.0845,93.1045,47556.0
2025-06-09 10:00:00,93.26,93.39,93.22,93.33,46396.0,93.0945,93.2242,93.0545,93.1644,46396.0
2025-06-09 10:05:00,93.33,93.53,93.32,93.46,53131.0,93.1644,93.364,93.1544,93.2941,53131.0
2025-06-09 10:10:00,93.46,93.5,93.38,93.5,56449.0,93.2941,93.3341,93.2143,93.3341,56449.0
2025-06-09 10:15:00,93.5,93.63,93.5,93.56,44187.0,93.3341,93.4638,93.3341,93.3939,44187.0
2025-06-09 10:20:00,93.56,93.61,93.53,93.55,63476.0,93.3939,93.4439,93.364,93.384,63476.0
2025-06-09 10:25:00,93.55,93.73,93.54,93.59,48543.0,93.384,93.5636,93.374,93.4239,48543.0
2025-06-09 10:30:00,93.58,93.84,93.58,93.81,107145.0,93.4139,93.6734,93.4139,93.6435,107145.0
2025-06-09 10:35:00,93.81,93.85,93.76,93.77,36969.0,93.6435,93.6834,93.5936,93.6036,36969.0
2025-06-09 10:40:00,93.76,93.9,93.75,93.85,24057.0,93.5936,93.7333,93.5836,93.6834,24057.0
2025-06-09 10:45:00,93.84,93.9,93.77,93.81,70824.0,93.6734,93.7333,93.6036,93.6435,70824.0
2025-06-09 10:50:00,93.81,93.88,93.74,93.8,38757.0,93.6435,93.7134,93.5736,93.6335,38757.0
2025-06-09 10:55:00,93.8,93.83,93.71,93.74,45524.0,93.6335,93.6635,93.5437,93.5736,45524.0
2025-06-09 11:00:00,93.74,93.75,93.62,93.66,57966.0,93.5736,93.5836,93.4538,93.4938,57966.0
2025-06-09 11:05:00,93.67,93.67,93.58,93.61,91900.0,93.5037,93.5037,93.4139,93.4439,91900.0
2025-06-09 11:10:00,93.61,93.62,93.4,93.42,56446.0,93.4439,93.4538,93.2342,93.2542,56446.0
2025-06-09 11:15:00,93.42,93.42,93.3,93.31,85369.0,93.2542,93.2542,93.1344,93.1444,85369.0
2025-06-09 11:20:00,93.32,93.34,93.23,93.3,66483.0,93.1544,93.1743,93.0645,93.1344,66483.0
2025-06-09 11:25:00,93.31,93.31,93.16,93.17,52961.0,93.1444,93.1444,92.9947,93.0046,52961.0
2025-06-09 11:30:00,93.17,93.23,93.09,93.09,36789.0,93.0046,93.0645,92.9248,92.9248,36789.0
2025-06-09 11:35:00,93.08,93.12,93.02,93.12,52167.0,92.9148,92.9547,92.8549,92.9547,52167.0
2025-06-09 11:40:00,93.12,93.18,93.09,93.14,33108.0,92.9547,93.0146,92.9248,92.9747,33108.0
2025-06-09 11:45:00,93.15,93.18,93.03,93.06,37900.0,92.9847,93.0146,92.8649,92.8948,37900.0
2025-06-09 11:50:00,93.07,93.19,93.06,93.18,36485.0,92.9048,93.0246,92.8948,93.0146,36485.0
2025-06-09 11:55:00,93.18,93.21,93.15,93.2,32565.0,93.0146,93.0446,92.9847,93.0346,32565.0
2025-06-09 12:00:00,93.2,93.22,93.13,93.16,53666.0,93.0346,93.0545,92.9647,92.9947,53666.0
2025-06-09 12:05:00,93.18,93.24,93.08,93.15,47964.0,93.0146,93.0745,92.9148,92.9847,47964.0
2025-06-09 12:10:00,93.16,93.17,93.08,93.15,52476.0,92.9947,93.0046,92.9148,92.9847,52476.0
2025-06-09 12:15:00,93.16,93.16,93.01,93.03,44628.0,92.9947,92.9947,92.8449,92.8649,44628.0
2025-06-09 12:20:00,93.02,93.05,92.97,93.02,43203.0,92.8549,92.8848,92.805,92.8549,43203.0
2025-06-09 12:25:00,93.02,93.07,92.99,93.02,31354.0,92.8549,92.9048,92.825,92.8549,31354.0
2025-06-09 12:30:00,93.02,93.06,93.0,93.02,30199.0,92.8549,92.8948,92.8349,92.8549,30199.0
2025-06-09 12:35:00,93.02,93.03,92.87,92.89,40710.0,92.8549,92.8649,92.7052,92.7251,40710.0
2025-06-09 12:40:00,92.89,92.95,92.85,92.95,26707.0,92.7251,92.785,92.6852,92.785,26707.0
2025-06-09 12:45:00,92.95,93.02,92.95,92.98,23305.0,92.785,92.8549,92.785,92.815,23305.0
2025-06-09 12:50:00,92.98,93.25,92.97,93.24,36697.0,92.815,93.0845,92.805,93.0745,36697.0
2025-06-09 12:55:00,93.23,93.23,93.17,93.2,26084.0,93.0645,93.0645,93.0046,93.0346,26084.0
2025-06-09 13:00:00,93.2,93.25,93.19,93.2,36020.0,93.0346,93.0845,93.0246,93.0346,36020.0
2025-06-09 13:05:00,93.2,93.3,93.19,93.3,25613.0,93.0346,93.1344,93.0246,93.1344,25613.0
2025-06-09 13:10:00,93.3,93.31,93.2,93.2,34407.0,93.1344,93.1444,93.0346,93.0346,34407.0
2025-06-09 13:15:00,93.2,93.22,93.13,93.17,30194.0,93.0346,93.0545,92.9647,93.0046,30194.0
2025-06-09 13:20:00,93.17,93.2,93.12,93.16,30392.0,93.0046,93.0346,92.9547,92.9947,30392.0
2025-06-09 13:25:00,93.16,93.27,93.16,93.22,25894.0,92.9947,93.1045,92.9947,93.0545,25894.0
2025-06-09 13:30:00,93.22,93.22,93.1,93.12,36750.0,93.0545,93.0545,92.9348,92.9547,36750.0
2025-06-09 13:35:00,93.12,93.18,93.09,93.12,49251.0,92.9547,93.0146,92.9248,92.9547,49251.0
2025-06-09 13:40:00,93.13,93.15,93.09,93.14,31086.0,92.9647,92.9847,92.9248,92.9747,31086.0
2025-06-09 13:45:00,93.13,93.18,93.11,93.14,25240.0,92.9647,93.0146,92.9447,92.9747,25240.0
2025-06-09 13:50:00,93.14,93.2,93.12,93.2,26273.0,92.9747,93.0346,92.9547,93.0346,26273.0
2025-06-09 13:55:00,93.2,93.23,93.15,93.16,35904.0,93.0346,93.0645,92.9847,92.9947,35904.0
2025-06-09 14:00:00,93.15,93.16,93.09,93.1,33321.0,92.9847,92.9947,92.9248,92.9348,33321.0
2025-06-09 14:05:00,93.1,93.21,93.08,93.18,26159.0,92.9348,93.0446,92.9148,93.0146,26159.0
2025-06-09 14:10:00,93.18,93.23,93.17,93.2,23964.0,93.0146,93.0645,93.0046,93.0346,23964.0
2025-06-09 14:15:00,93.21,93.21,93.14,93.17,39398.0,93.0446,93.0446,92.9747,93.0046,39398.0
2025-06-09 14:20:00,93.17,93.18,93.12,93.14,26417.0,93.0046,93.0146,92.9547,92.9747,26417.0
2025-06-09 14:25:00,93.14,93.19,93.11,93.12,28412.0,92.9747,93.0246,92.9447,92.9547,28412.0
2025-06-09 14:30:00,93.11,93.13,93.08,93.08,35325.0,92.9447,92.9647,92.9148,92.9148,35325.0
2025-06-09 14:35:00,93.07,93.08,92.94,92.98,44242.0,92.9048,92.9148,92.775,92.815,44242.0
2025-06-09 14:40:00,92.98,92.98,92.92,92.97,43467.0,92.815,92.815,92.7551,92.805,43467.0
2025-06-09 14:45:00,92.96,93.02,92.95,92.96,50063.0,92.795,92.8549,92.785,92.795,50063.0
2025-06-09 14:50:00,92.97,92.99,92.95,92.98,29596.0,92.805,92.825,92.785,92.815,29596.0
2025-06-09 14:55:00,92.99,93.04,92.98,93.0,48559.0,92.825,92.8749,92.815,92.8349,48559.0
2025-06-09 15:00:00,92.99,93.08,92.98,93.03,55697.0,92.825,92.9148,92.815,92.8649,55697.0
2025-06-09 15:05:00,93.04,93.04,92.91,92.93,63739.0,92.8749,92.8749,92.7451,92.7651,63739.0
2025-06-09 15:10:00,92.92,92.95,92.89,92.9,44846.0,92.7551,92.785,92.7251,92.7351,44846.0
2025-06-09 15:15:00,92.89,92.95,92.88,92.95,47796.0,92.7251,92.785,92.7152,92.785,47796.0
2025-06-09 15:20:00,92.95,92.96,92.86,92.94,72143.0,92.785,92.795,92.6952,92.775,72143.0
2025-06-09 15:25:00,92.94,93.01,92.93,93.0,82523.0,92.775,92.8449,92.7651,92.8349,82523.0
2025-06-09 15:30:00,92.99,93.0,92.82,92.84,85768.0,92.825,92.8349,92.6553,92.6752,85768.0
2025-06-09 15:35:00,92.84,92.9,92.81,92.81,68280.0,92.6752,92.7351,92.6453,92.6453,68280.0
2025-06-09 15:40:00,92.81,92.93,92.77,92.91,81755.0,92.6453,92.7651,92.6053,92.7451,81755.0
2025-06-09 15:45:00,92.91,92.93,92.81,92.92,93057.0,92.7451,92.7651,92.6453,92.7551,93057.0
2025-06-09 15:50:00,92.93,93.0,92.88,92.93,168785.0,92.7651,92.8349,92.7152,92.7651,168785.0
2025-06-09 15:55:00,92.94,93.07,92.9,92.95,401801.0,92.775,92.9048,92.7351,92.785,401801.0
2025-06-10 09:30:00,93.44,93.74,92.93,93.44,185439.0,93.2742,93.5736,92.7651,93.2742,185439.0
2025-06-10 09:35:00,93.47,93.71,93.35,93.7,41746.0,93.3041,93.5437,93.1843,93.5337,41746.0
2025-06-10 09:40:00,93.7,93.78,93.62,93.77,59138.0,93.5337,93.6136,93.4538,93.6036,59138.0
2025-06-10 09:45:00,93.78,94.11,93.78,94.01,130941.0,93.6136,93.943,93.6136,93.8431,130941.0
2025-06-10 09:50:00,94.01,94.11,93.75,93.78,89941.0,93.8431,93.943,93.5836,93.6136,89941.0
2025-06-10 09:55:00,93.78,93.82,93.49,93.68,36474.0,93.6136,93.6535,93.3241,93.5137,36474.0
2025-06-10 10:00:00,93.68,93.91,93.66,93.68,52568.0,93.5137,93.7433,93.4938,93.5137,52568.0
2025-06-10 10:05:00,93.69,93.72,93.39,93.55,30326.0,93.5237,93.5537,93.2242,93.384,30326.0
2025-06-10 10:10:00,93.54,93.71,93.44,93.5,22180.0,93.374,93.5437,93.2742,93.3341,22180.0
2025-06-10 10:15:00,93.47,93.52,93.4,93.43,24347.0,93.3041,93.354,93.2342,93.2642,24347.0
2025-06-10 10:20:00,93.45,93.56,93.45,93.51,66794.0,93.2841,93.3939,93.2841,93.344,66794.0
2025-06-10 10:25:00,93.51,93.53,93.32,93.34,29321.0,93.344,93.364,93.1544,93.1743,29321.0
2025-06-10 10:30:00,93.32,93.36,93.15,93.2,30547.0,93.1544,93.1943,92.9847,93.0346,30547.0
2025-06-10 10:35:00,93.21,93.27,93.09,93.11,60329.0,93.0446,93.1045,92.9248,92.9447,60329.0
2025-06-10 10:40:00,93.11,93.24,93.11,93.22,25600.0,92.9447,93.0745,92.9447,93.0545,25600.0
2025-06-10 10:45:00,93.22,93.25,92.92,92.93,27254.0,93.0545,93.0845,92.7551,92.7651,27254.0
2025-06-10 10:50:00,92.93,93.04,92.83,92.83,28075.0,92.7651,92.8749,92.6652,92.6652,28075.0
2025-06-10 10:55:00,92.81,92.83,92.69,92.73,17324.0,92.6453,92.6652,92.5255,92.5654,17324.0
2025-06-10 11:00:00,92.72,92.75,92.58,92.65,19286.0,92.5554,92.5854,92.4157,92.4856,19286.0
2025-06-10 11:05:00,92.63,92.71,92.55,92.55,17545.0,92.4656,92.5455,92.3857,92.3857,17545.0
2025-06-10 11:10:00,92.56,92.67,92.55,92.66,54595.0,92.3957,92.5055,92.3857,92.4955,54595.0
2025-06-10 11:15:00,92.65,92.65,92.39,92.41,51392.0,92.4856,92.4856,92.226,92.246,51392.0
2025-06-10 11:20:00,92.41,92.41,92.2,92.21,63293.0,92.246,92.246,92.0364,92.0463,63293.0
2025-06-10 11:25:00,92.21,92.24,92.01,92.03,52584.0,92.0463,92.0763,91.8467,91.8667,52584.0
2025-06-10 11:30:00,92.02,92.05,91.06,91.15,312778.0,91.8567,91.8866,90.8984,90.9882,312778.0
2025-06-10 11:35:00,91.17,91.53,91.15,91.53,127143.0,91.0082,91.3675,90.9882,91.3675,127143.0
2025-06-10 11:40:00,91.53,91.77,91.46,91.75,77928.0,91.3675,91.6071,91.2977,91.5872,77928.0
2025-06-10 11:45:00,91.76,91.79,91.68,91.7,59426.0,91.5971,91.6271,91.5173,91.5372,59426.0
2025-06-10 11:50:00,91.7,91.97,91.7,91.94,47862.0,91.5372,91.8068,91.5372,91.7768,47862.0
2025-06-10 11:55:00,91.92,91.92,91.82,91.89,22252.0,91.7569,91.7569,91.657,91.7269,22252.0
2025-06-10 12:00:00,91.88,92.03,91.88,92.0,90605.0,91.7169,91.8667,91.7169,91.8367,90605.0
2025-06-10 12:05:00,92.02,92.11,92.01,92.06,22457.0,91.8567,91.9465,91.8467,91.8966,22457.0
2025-06-10 12:10:00,92.07,92.11,91.97,92.04,29955.0,91.9066,91.9465,91.8068,91.8766,29955.0
2025-06-10 12:15:00,92.04,92.08,92.0,92.03,26615.0,91.8766,91.9166,91.8367,91.8667,26615.0
2025-06-10 12:20:00,92.03,92.17,92.02,92.17,33474.0,91.8667,92.0064,91.8567,92.0064,33474.0
2025-06-10 12:25:00,92.17,92.2,92.1,92.18,37746.0,92.0064,92.0364,91.9365,92.0164,37746.0
2025-06-10 12:30:00,92.18,92.22,92.17,92.22,39497.0,92.0164,92.0563,92.0064,92.0563,39497.0
2025-06-10 12:35:00,92.21,92.27,92.16,92.27,38562.0,92.0463,92.1062,91.9964,92.1062,38562.0
2025-06-10 12:40:00,92.29,92.31,92.19,92.23,60156.0,92.1262,92.1462,92.0264,92.0663,60156.0
2025-06-10 12:45:00,92.24,92.38,92.22,92.38,25223.0,92.0763,92.216,92.0563,92.216,25223.0
2025-06-10 12:50:00,92.38,92.43,92.37,92.39,16808.0,92.216,92.2659,92.2061,92.226,16808.0
2025-06-10 12:55:00,92.4,92.45,92.34,92.36,31870.0,92.236,92.2859,92.1761,92.1961,31870.0
2025-06-10 13:00:00,92.35,92.35,92.25,92.27,23339.0,92.1861,92.1861,92.0863,92.1062,23339.0
2025-06-10 13:05:00,92.27,92.3,92.23,92.27,40774.0,92.1062,92.1362,92.0663,92.1062,40774.0
2025-06-10 13:10:00,92.27,92.29,92.22,92.25,24299.0,92.1062,92.1262,92.0563,92.0863,24299.0
2025-06-10 13:15:00,92.25,92.25,92.04,92.08,47851.0,92.0863,92.0863,91.8766,91.9166,47851.0
2025-06-10 13:20:00,92.08,92.11,92.02,92.04,26821.0,91.9166,91.9465,91.8567,91.8766,26821.0
2025-06-10 13:25:00,92.04,92.07,91.95,91.96,20187.0,91.8766,91.9066,91.7868,91.7968,20187.0
2025-06-10 13:30:00,91.95,92.0,91.9,91.94,24551.0,91.7868,91.8367,91.7369,91.7768,24551.0
2025-06-10 13:35:00,91.94,91.98,91.88,91.95,28613.0,91.7768,91.8167,91.7169,91.7868,28613.0
2025-06-10 13:40:00,91.94,91.99,91.89,91.94,57347.0,91.7768,91.8267,91.7269,91.7768,57347.0
2025-06-10 13:45:00,91.94,91.96,91.89,91.9,20415.0,91.7768,91.7968,91.7269,91.7369,20415.0
2025-06-10 13:50:00,91.91,91.93,91.83,91.87,14567.0,91.7469,91.7668,91.667,91.7069,14567.0
2025-06-10 13:55:00,91.88,91.9,91.84,91.85,34660.0,91.7169,91.7369,91.677,91.687,34660.0
2025-06-10 14:00:00,91.84,91.85,91.67,91.8,58082.0,91.677,91.687,91.5073,91.6371,58082.0
2025-06-10 14:05:00,91.8,91.99,91.76,91.98,24880.0,91.6371,91.8267,91.5971,91.8167,24880.0
2025-06-10 14:10:00,91.96,91.97,91.89,91.94,17016.0,91.7968,91.8068,91.7269,91.7768,17016.0
2025-06-10 14:15:00,91.93,92.01,91.92,92.01,33585.0,91.7668,91.8467,91.7569,91.8467,33585.0
2025-06-10 14:20:00,92.01,92.03,91.95,92.03,18104.0,91.8467,91.8667,91.7868,91.8667,18104.0
2025-06-10 14:25:00,92.01,92.01,91.93,91.99,22372.0,91.8467,91.8467,91.7668,91.8267,22372.0
2025-06-10 14:30:00,91.98,92.04,91.97,92.04,13574.0,91.8167,91.8766,91.8068,91.8766,13574.0
2025-06-10 14:35:00,92.05,92.07,92.01,92.02,21909.0,91.8866,91.9066,91.8467,91.8567,21909.0
2025-06-10 14:40:00,92.02,92.06,92.01,92.03,17012.0,91.8567,91.8966,91.8467,91.8667,17012.0
2025-06-10 14:45:00,92.03,92.06,91.99,92.06,14920.0,91.8667,91.8966,91.8267,91.8966,14920.0
2025-06-10 14:50:00,92.05,92.15,92.01,92.15,46349.0,91.8866,91.9864,91.8467,91.9864,46349.0
2025-06-10 14:55:00,92.16,92.3,92.15,92.2,59579.0,91.9964,92.1362,91.9864,92.0364,59579.0
2025-06-10 15:00:00,92.21,92.38,92.2,92.38,26537.0,92.0463,92.216,92.0364,92.216,26537.0
2025-06-10 15:05:00,92.38,92.45,92.3,92.31,33969.0,92.216,92.2859,92.1362,92.1462,33969.0
2025-06-10 15:10:00,92.31,92.32,92.21,92.22,55131.0,92.1462,92.1561,92.0463,92.0563,55131.0
2025-06-10 15:15:00,92.22,92.3,92.19,92.3,32470.0,92.0563,92.1362,92.0264,92.1362,32470.0
2025-06-10 15:20:00,92.29,92.35,92.25,92.3,26532.0,92.1262,92.1861,92.0863,92.1362,26532.0
2025-06-10 15:25:00,92.29,92.34,92.28,92.33,26603.0,92.1262,92.1761,92.1162,92.1661,26603.0
2025-06-10 15:30:00,92.34,92.37,92.25,92.36,41040.0,92.1761,92.2061,92.0863,92.1961,41040.0
2025-06-10 15:35:00,92.35,92.36,92.27,92.31,73970.0,92.1861,92.1961,92.1062,92.1462,73970.0
2025-06-10 15:40:00,92.31,92.35,92.19,92.28,41580.0,92.1462,92.1861,92.0264,92.1162,41580.0
2025-06-10 15:45:00,92.27,92.32,92.16,92.17,78486.0,92.1062,92.1561,91.9964,92.0064,78486.0
2025-06-10 15:50:00,92.17,92.47,92.16,92.45,153034.0,92.0064,92.3059,91.9964,92.2859,153034.0
2025-06-10 15:55:00,92.45,92.57,92.4,92.48,432126.0,92.2859,92.4057,92.236,92.3159,432126.0
2025-06-11 09:30:00,92.56,92.75,91.61,91.91,139657.0,92.3957,92.5854,91.4474,91.7469,139657.0
2025-06-11 09:35:00,91.92,92.12,91.74,92.07,103518.0,91.7569,91.9565,91.5772,91.9066,103518.0
2025-06-11 09:40:00,92.08,92.45,92.07,92.38,88275.0,91.9166,92.2859,91.9066,92.216,88275.0
2025-06-11 09:45:00,92.37,92.48,92.26,92.48,57628.0,92.2061,92.3159,92.0963,92.3159,57628.0
2025-06-11 09:50:00,92.48,92.74,92.48,92.67,35117.0,92.3159,92.5754,92.3159,92.5055,35117.0
2025-06-11 09:55:00,92.68,92.71,92.59,92.67,52971.0,92.5155,92.5455,92.4257,92.5055,52971.0
2025-06-11 10:00:00,92.67,92.88,92.64,92.79,55628.0,92.5055,92.7152,92.4756,92.6253,55628.0
2025-06-11 10:05:00,92.78,92.92,92.72,92.91,26075.0,92.6153,92.7551,92.5554,92.7451,26075.0
2025-06-11 10:10:00,92.93,93.08,92.88,93.0,24072.0,92.7651,92.9148,92.7152,92.8349,24072.0
2025-06-11 10:15:00,93.0,93.12,92.92,93.09,42983.0,92.8349,92.9547,92.7551,92.9248,42983.0
2025-06-11 10:20:00,93.07,93.07,92.93,93.01,40927.0,92.9048,92.9048,92.7651,92.8449,40927.0
2025-06-11 10:25:00,93.01,93.05,92.94,93.0,57627.0,92.8449,92.8848,92.775,92.8349,57627.0
2025-06-11 10:30:00,92.99,93.1,92.93,93.08,68937.0,92.825,92.9348,92.7651,92.9148,68937.0
2025-06-11 10:35:00,93.07,93.19,93.05,93.16,51531.0,92.9048,93.0246,92.8848,92.9947,51531.0
2025-06-11 10:40:00,93.15,93.21,93.05,93.09,137417.0,92.9847,93.0446,92.8848,92.9248,137417.0
2025-06-11 10:45:00,93.09,93.11,93.03,93.04,36639.0,92.9248,92.9447,92.8649,92.8749,36639.0
2025-06-11 10:50:00,93.03,93.19,93.03,93.19,35614.0,92.8649,93.0246,92.8649,93.0246,35614.0
2025-06-11 10:55:00,93.19,93.2,93.11,93.17,24648.0,93.0246,93.0346,92.9447,93.0046,24648.0
2025-06-11 11:00:00,93.18,93.25,93.1,93.11,67087.0,93.0146,93.0845,92.9348,92.9447,67087.0
2025-06-11 11:05:00,93.1,93.16,92.89,92.89,58632.0,92.9348,92.9947,92.7251,92.7251,58632.0
2025-06-11 11:10:00,92.87,93.03,92.86,92.99,37234.0,92.7052,92.8649,92.6952,92.825,37234.0
2025-06-11 11:15:00,93.0,93.05,92.98,93.0,45375.0,92.8349,92.8848,92.815,92.8349,45375.0
2025-06-11 11:20:00,93.0,93.05,92.98,93.05,49545.0,92.8349,92.8848,92.815,92.8848,49545.0
2025-06-11 11:25:00,93.05,93.05,92.93,92.97,26046.0,92.8848,92.8848,92.7651,92.805,26046.0
2025-06-11 11:30:00,92.97,93.03,92.95,93.02,71166.0,92.805,92.8649,92.785,92.8549,71166.0
2025-06-11 11:35:00,93.02,93.09,92.99,93.0,44152.0,92.8549,92.9248,92.825,92.8349,44152.0
2025-06-11 11:40:00,93.0,93.01,92.92,92.97,29610.0,92.8349,92.8449,92.7551,92.805,29610.0
2025-06-11 11:45:00,92.96,93.01,92.87,92.95,35835.0,92.795,92.8449,92.7052,92.785,35835.0
2025-06-11 11:50:00,92.95,92.95,92.87,92.88,45797.0,92.785,92.785,92.7052,92.7152,45797.0
2025-06-11 11:55:00,92.88,92.88,92.79,92.84,37208.0,92.7152,92.7152,92.6253,92.6752,37208.0
2025-06-11 12:00:00,92.85,92.87,92.79,92.79,18628.0,92.6852,92.7052,92.6253,92.6253,18628.0
2025-06-11 12:05:00,92.78,92.84,92.66,92.84,179334.0,92.6153,92.6752,92.4955,92.6752,179334.0
2025-06-11 12:10:00,92.83,92.83,92.68,92.81,159176.0,92.6652,92.6652,92.5155,92.6453,159176.0
2025-06-11 12:15:00,92.8,92.83,92.66,92.68,70028.0,92.6353,92.6652,92.4955,92.5155,70028.0
2025-06-11 12:20:00,92.69,92.84,92.63,92.82,46134.0,92.5255,92.6752,92.4656,92.6553,46134.0
2025-06-11 12:25:00,92.83,92.87,92.78,92.8,170204.0,92.6652,92.7052,92.6153,92.6353,170204.0
2025-06-11 12:30:00,92.81,92.91,92.78,92.87,17467.0,92.6453,92.7451,92.6153,92.7052,17467.0
2025-06-11 12:35:00,92.87,92.9,92.82,92.87,13543.0,92.7052,92.7351,92.6553,92.7052,13543.0
2025-06-11 12:40:00,92.88,92.93,92.83,92.91,9916.0,92.7152,92.7651,92.6652,92.7451,9916.0
2025-06-11 12:45:00,92.91,93.02,92.88,92.98,556991.0,92.7451,92.8549,92.7152,92.815,556991.0
2025-06-11 12:50:00,92.98,93.05,92.96,93.03,11881.0,92.815,92.8848,92.795,92.8649,11881.0
2025-06-11 12:55:00,93.04,93.12,93.02,93.11,16631.0,92.8749,92.9547,92.8549,92.9447,16631.0
2025-06-11 13:00:00,93.11,93.26,93.1,93.21,64622.0,92.9447,93.0945,92.9348,93.0446,64622.0
2025-06-11 13:05:00,93.2,93.25,93.17,93.23,17804.0,93.0346,93.0845,93.0046,93.0645,17804.0
2025-06-11 13:10:00,93.23,93.3,93.21,93.23,14820.0,93.0645,93.1344,93.0446,93.0645,14820.0
2025-06-11 13:15:00,93.23,93.25,93.19,93.22,23438.0,93.0645,93.0845,93.0246,93.0545,23438.0
2025-06-11 13:20:00,93.22,93.27,93.21,93.26,13943.0,93.0545,93.1045,93.0446,93.0945,13943.0
2025-06-11 13:25:00,93.26,93.27,93.19,93.2,20745.0,93.0945,93.1045,93.0246,93.0346,20745.0
2025-06-11 13:30:00,93.2,93.23,93.13,93.14,16032.0,93.0346,93.0645,92.9647,92.9747,16032.0
2025-06-11 13:35:00,93.13,93.17,93.1,93.16,43565.0,92.9647,93.0046,92.9348,92.9947,43565.0
2025-06-11 13:40:00,93.16,93.22,93.04,93.13,33307.0,92.9947,93.0545,92.8749,92.9647,33307.0
2025-06-11 13:45:00,93.13,93.16,93.04,93.04,29690.0,92.9647,92.9947,92.8749,92.8749,29690.0
2025-06-11 13:50:00,93.03,93.1,92.99,93.09,21388.0,92.8649,92.9348,92.825,92.9248,21388.0
2025-06-11 13:55:00,93.09,93.13,92.95,92.97,26772.0,92.9248,92.9647,92.785,92.805,26772.0
2025-06-11 14:00:00,92.98,93.06,92.71,92.82,59516.0,92.815,92.8948,92.5455,92.6553,59516.0
2025-06-11 14:05:00,92.8,92.96,92.78,92.93,72318.0,92.6353,92.795,92.6153,92.7651,72318.0
2025-06-11 14:10:00,92.92,92.97,92.79,92.79,32832.0,92.7551,92.805,92.6253,92.6253,32832.0
2025-06-11 14:15:00,92.78,92.78,92.48,92.65,140880.0,92.6153,92.6153,92.3159,92.4856,140880.0
2025-06-11 14:20:00,92.68,92.87,92.67,92.84,11600.0,92.5155,92.7052,92.5055,92.6752,11600.0
2025-06-11 14:25:00,92.88,92.93,92.8,92.84,17511.0,92.7152,92.7651,92.6353,92.6752,17511.0
2025-06-11 14:30:00,92.85,93.03,92.72,92.99,35169.0,92.6852,92.8649,92.5554,92.825,35169.0
2025-06-11 14:35:00,92.98,93.02,92.91,92.99,20313.0,92.815,92.8549,92.7451,92.825,20313.0
2025-06-11 14:40:00,93.0,93.08,92.95,93.07,15789.0,92.8349,92.9148,92.785,92.9048,15789.0
2025-06-11 14:45:00,93.07,93.11,93.05,93.11,14877.0,92.9048,92.9447,92.8848,92.9447,14877.0
2025-06-11 14:50:00,93.1,93.1,92.97,92.99,23490.0,92.9348,92.9348,92.805,92.825,23490.0
2025-06-11 14:55:00,92.98,92.98,92.85,92.88,24764.0,92.815,92.815,92.6852,92.7152,24764.0
2025-06-11 15:00:00,92.89,93.13,92.88,93.08,86169.0,92.7251,92.9647,92.7152,92.9148,86169.0
2025-06-11 15:05:00,93.08,93.1,92.97,93.06,32943.0,92.9148,92.9348,92.805,92.8948,32943.0
2025-06-11 15:10:00,93.06,93.11,93.0,93.08,26932.0,92.8948,92.9447,92.8349,92.9148,26932.0
2025-06-11 15:15:00,93.07,93.1,92.94,92.95,32256.0,92.9048,92.9348,92.775,92.785,32256.0
2025-06-11 15:20:00,92.94,93.04,92.94,93.01,30815.0,92.775,92.8749,92.775,92.8449,30815.0
2025-06-11 15:25:00,93.01,93.05,92.9,92.95,85575.0,92.8449,92.8848,92.7351,92.785,85575.0
2025-06-11 15:30:00,92.93,93.03,92.78,92.79,44209.0,92.7651,92.8649,92.6153,92.6253,44209.0
2025-06-11 15:35:00,92.78,92.91,92.76,92.89,28292.0,92.6153,92.7451,92.5954,92.7251,28292.0
2025-06-11 15:40:00,92.89,92.95,92.82,92.88,35419.0,92.7251,92.785,92.6553,92.7152,35419.0
2025-06-11 15:45:00,92.89,92.98,92.87,92.89,63239.0,92.7251,92.815,92.7052,92.7251,63239.0
2025-06-11 15:50:00,92.9,93.09,92.88,93.01,160754.0,92.7351,92.9248,92.7152,92.8449,160754.0
2025-06-11 15:55:00,93.02,93.09,92.95,93.03,338751.0,92.8549,92.9248,92.785,92.8649,338751.0
2025-06-12 09:30:00,92.73,92.96,92.34,92.93,99092.0,92.5654,92.795,92.1761,92.7651,99092.0
2025-06-12 09:35:00,92.93,93.05,92.82,92.96,29028.0,92.7651,92.8848,92.6553,92.795,29028.0
2025-06-12 09:40:00,92.96,93.21,92.88,93.21,37592.0,92.795,93.0446,92.7152,93.0446,37592.0
2025-06-12 09:45:00,93.2,93.29,93.08,93.29,35749.0,93.0346,93.1244,92.9148,93.1244,35749.0
2025-06-12 09:50:00,93.27,93.44,93.26,93.27,23087.0,93.1045,93.2742,93.0945,93.1045,23087.0
2025-06-12 09:55:00,93.26,93.39,93.14,93.27,40134.0,93.0945,93.2242,92.9747,93.1045,40134.0
2025-06-12 10:00:00,93.25,93.51,93.25,93.5,59658.0,93.0845,93.344,93.0845,93.3341,59658.0
2025-06-12 10:05:00,93.52,93.7,93.41,93.61,45032.0,93.354,93.5337,93.2442,93.4439,45032.0
2025-06-12 10:10:00,93.62,93.79,93.59,93.7,53123.0,93.4538,93.6235,93.4239,93.5337,53123.0
2025-06-12 10:15:00,93.71,93.79,93.64,93.79,17638.0,93.5437,93.6235,93.4738,93.6235,17638.0
2025-06-12 10:20:00,93.8,93.96,93.78,93.93,27709.0,93.6335,93.7932,93.6136,93.7633,27709.0
2025-06-12 10:25:00,93.91,94.03,93.84,93.96,38418.0,93.7433,93.8631,93.6734,93.7932,38418.0
2025-06-12 10:30:00,93.97,94.04,93.95,94.02,14373.0,93.8032,93.8731,93.7833,93.8531,14373.0
2025-06-12 10:35:00,94.01,94.09,93.94,94.01,26653.0,93.8431,93.923,93.7733,93.8431,26653.0
2025-06-12 10:40:00,94.02,94.15,94.02,94.05,28225.0,93.8531,93.9829,93.8531,93.8831,28225.0
2025-06-12 10:45:00,94.05,94.13,94.04,94.12,31558.0,93.8831,93.9629,93.8731,93.953,31558.0
2025-06-12 10:50:00,94.12,94.14,93.99,94.05,48585.0,93.953,93.9729,93.8232,93.8831,48585.0
2025-06-12 10:55:00,94.05,94.13,94.04,94.05,19136.0,93.8831,93.9629,93.8731,93.8831,19136.0
2025-06-12 11:00:00,94.07,94.34,94.07,94.34,25045.0,93.903,94.1726,93.903,94.1726,25045.0
2025-06-12 11:05:00,94.32,94.32,94.15,94.16,20595.0,94.1526,94.1526,93.9829,93.9929,20595.0
2025-06-12 11:10:00,94.15,94.29,94.12,94.23,44004.0,93.9829,94.1226,93.953,94.0628,44004.0
2025-06-12 11:15:00,94.25,94.29,94.13,94.18,32540.0,94.0827,94.1226,93.9629,94.0128,32540.0
2025-06-12 11:20:00,94.18,94.24,94.08,94.13,46343.0,94.0128,94.0727,93.913,93.9629,46343.0
2025-06-12 11:25:00,94.12,94.32,94.09,94.31,27527.0,93.953,94.1526,93.923,94.1426,27527.0
2025-06-12 11:30:00,94.31,94.34,94.19,94.23,21631.0,94.1426,94.1726,94.0228,94.0628,21631.0
2025-06-12 11:35:00,94.23,94.34,94.22,94.32,21115.0,94.0628,94.1726,94.0528,94.1526,21115.0
2025-06-12 11:40:00,94.31,94.4,94.3,94.32,27366.0,94.1426,94.2325,94.1326,94.1526,27366.0
2025-06-12 11:45:00,94.32,94.35,94.24,94.34,26966.0,94.1526,94.1825,94.0727,94.1726,26966.0
2025-06-12 11:50:00,94.34,94.47,94.31,94.45,57420.0,94.1726,94.3023,94.1426,94.2824,57420.0
2025-06-12 11:55:00,94.45,94.47,94.36,94.43,27442.0,94.2824,94.3023,94.1925,94.2624,27442.0
2025-06-12 12:00:00,94.42,94.47,94.28,94.32,22239.0,94.2524,94.3023,94.1127,94.1526,22239.0
2025-06-12 12:05:00,94.32,94.49,94.31,94.45,26750.0,94.1526,94.3223,94.1426,94.2824,26750.0
2025-06-12 12:10:00,94.45,94.54,94.45,94.51,42781.0,94.2824,94.3722,94.2824,94.3423,42781.0
2025-06-12 12:15:00,94.51,94.54,94.42,94.45,30762.0,94.3423,94.3722,94.2524,94.2824,30762.0
2025-06-12 12:20:00,94.45,94.51,94.4,94.46,18769.0,94.2824,94.3423,94.2325,94.2923,18769.0
2025-06-12 12:25:00,94.46,94.57,94.46,94.54,25075.0,94.2923,94.4022,94.2923,94.3722,25075.0
2025-06-12 12:30:00,94.55,94.61,94.41,94.58,42309.0,94.3822,94.4421,94.2424,94.4121,42309.0
2025-06-12 12:35:00,94.58,94.68,94.56,94.67,19773.0,94.4121,94.512,94.3922,94.502,19773.0
2025-06-12 12:40:00,94.67,94.71,94.63,94.64,22122.0,94.502,94.5419,94.462,94.472,22122.0
2025-06-12 12:45:00,94.64,94.66,94.53,94.54,29062.0,94.472,94.492,94.3622,94.3722,29062.0
2025-06-12 12:50:00,94.53,94.53,94.41,94.42,23668.0,94.3622,94.3622,94.2424,94.2524,23668.0
2025-06-12 12:55:00,94.41,94.44,94.39,94.41,16162.0,94.2424,94.2724,94.2225,94.2424,16162.0
2025-06-12 13:00:00,94.4,94.48,94.37,94.42,30035.0,94.2325,94.3123,94.2025,94.2524,30035.0
2025-06-12 13:05:00,94.42,94.49,94.37,94.48,18464.0,94.2524,94.3223,94.2025,94.3123,18464.0
2025-06-12 13:10:00,94.48,94.51,94.45,94.5,18935.0,94.3123,94.3423,94.2824,94.3323,18935.0
2025-06-12 13:15:00,94.5,94.59,94.47,94.56,24925.0,94.3323,94.4221,94.3023,94.3922,24925.0
2025-06-12 13:20:00,94.56,94.61,94.54,94.57,16168.0,94.3922,94.4421,94.3722,94.4022,16168.0
2025-06-12 13:25:00,94.56,94.64,94.56,94.59,25103.0,94.3922,94.472,94.3922,94.4221,25103.0
2025-06-12 13:30:00,94.58,94.72,94.57,94.72,35259.0,94.4121,94.5519,94.4022,94.5519,35259.0
2025-06-12 13:35:00,94.72,94.72,94.66,94.67,24375.0,94.5519,94.5519,94.492,94.502,24375.0
2025-06-12 13:40:00,94.66,94.74,94.66,94.71,26054.0,94.492,94.5718,94.492,94.5419,26054.0
2025-06-12 13:45:00,94.73,94.78,94.71,94.73,26310.0,94.5619,94.6118,94.5419,94.5619,26310.0
2025-06-12 13:50:00,94.73,94.79,94.73,94.77,20557.0,94.5619,94.6218,94.5619,94.6018,20557.0
2025-06-12 13:55:00,94.77,94.77,94.67,94.72,47880.0,94.6018,94.6018,94.502,94.5519,47880.0
2025-06-12 14:00:00,94.72,94.79,94.69,94.79,39491.0,94.5519,94.6218,94.5219,94.6218,39491.0
2025-06-12 14:05:00,94.79,94.83,94.75,94.8,33687.0,94.6218,94.6617,94.5818,94.6317,33687.0
2025-06-12 14:10:00,94.8,94.82,94.71,94.73,35047.0,94.6317,94.6517,94.5419,94.5619,35047.0
2025-06-12 14:15:00,94.73,94.76,94.66,94.7,29323.0,94.5619,94.5918,94.492,94.5319,29323.0
2025-06-12 14:20:00,94.7,94.74,94.64,94.66,24385.0,94.5319,94.5718,94.472,94.492,24385.0
2025-06-12 14:25:00,94.66,94.68,94.58,94.65,38891.0,94.492,94.512,94.4121,94.482,38891.0
2025-06-12 14:30:00,94.66,94.69,94.57,94.61,35320.0,94.492,94.5219,94.4022,94.4421,35320.0
2025-06-12 14:35:00,94.6,94.67,94.59,94.63,30225.0,94.4321,94.502,94.4221,94.462,30225.0
2025-06-12 14:40:00,94.62,94.64,94.56,94.59,38840.0,94.4521,94.472,94.3922,94.4221,38840.0
2025-06-12 14:45:00,94.6,94.64,94.56,94.6,18335.0,94.4321,94.472,94.3922,94.4321,18335.0
2025-06-12 14:50:00,94.59,94.63,94.55,94.58,22871.0,94.4221,94.462,94.3822,94.4121,22871.0
2025-06-12 14:55:00,94.57,94.59,94.54,94.57,32547.0,94.4022,94.4221,94.3722,94.4022,32547.0
2025-06-12 15:00:00,94.57,94.63,94.53,94.62,27661.0,94.4022,94.462,94.3622,94.4521,27661.0
2025-06-12 15:05:00,94.62,94.68,94.61,94.66,25051.0,94.4521,94.512,94.4421,94.492,25051.0
2025-06-12 15:10:00,94.67,94.71,94.65,94.7,23763.0,94.502,94.5419,94.482,94.5319,23763.0
2025-06-12 15:15:00,94.7,94.76,94.69,94.71,22540.0,94.5319,94.5918,94.5219,94.5419,22540.0
2025-06-12 15:20:00,94.7,94.76,94.68,94.7,34508.0,94.5319,94.5918,94.512,94.5319,34508.0
2025-06-12 15:25:00,94.7,94.71,94.61,94.71,58302.0,94.5319,94.5419,94.4421,94.5419,58302.0
2025-06-12 15:30:00,94.71,94.74,94.65,94.73,60209.0,94.5419,94.5718,94.482,94.5619,60209.0
2025-06-12 15:35:00,94.73,94.74,94.62,94.66,77383.0,94.5619,94.5718,94.4521,94.492,77383.0
2025-06-12 15:40:00,94.66,94.66,94.47,94.48,49453.0,94.492,94.492,94.3023,94.3123,49453.0
2025-06-12 15:45:00,94.48,94.57,94.46,94.49,70450.0,94.3123,94.4022,94.2923,94.3223,70450.0
2025-06-12 15:50:00,94.48,94.54,94.37,94.47,114105.0,94.3123,94.3722,94.2025,94.3023,114105.0
2025-06-12 15:55:00,94.47,94.63,94.46,94.63,331346.0,94.3023,94.462,94.2923,94.462,331346.0
2025-06-13 09:30:00,93.01,93.64,93.01,93.31,153277.0,92.8449,93.4738,92.8449,93.1444,153277.0
2025-06-13 09:35:00,93.32,93.51,93.24,93.49,43607.0,93.1544,93.344,93.0745,93.3241,43607.0
2025-06-13 09:40:00,93.48,93.77,93.26,93.62,50563.0,93.3141,93.6036,93.0945,93.4538,50563.0
2025-06-13 09:45:00,93.61,93.61,93.41,93.53,43685.0,93.4439,93.4439,93.2442,93.364,43685.0
2025-06-13 09:50:00,93.54,93.67,93.25,93.25,56780.0,93.374,93.5037,93.0845,93.0845,56780.0
2025-06-13 09:55:00,93.24,93.32,93.16,93.22,66168.0,93.0745,93.1544,92.9947,93.0545,66168.0
2025-06-13 10:00:00,93.23,93.47,93.17,93.2,100166.0,93.0645,93.3041,93.0046,93.0346,100166.0
2025-06-13 10:05:00,93.19,93.22,92.94,93.15,52054.0,93.0246,93.0545,92.775,92.9847,52054.0
2025-06-13 10:10:00,93.16,93.19,92.92,93.0,109681.0,92.9947,93.0246,92.7551,92.8349,109681.0
2025-06-13 10:15:00,93.0,93.0,92.81,92.92,101942.0,92.8349,92.8349,92.6453,92.7551,101942.0
2025-06-13 10:20:00,92.92,92.99,92.67,92.88,89886.0,92.7551,92.825,92.5055,92.7152,89886.0
2025-06-13 10:25:00,92.89,92.89,92.56,92.58,29946.0,92.7251,92.7251,92.3957,92.4157,29946.0
2025-06-13 10:30:00,92.59,92.86,92.53,92.8,43748.0,92.4257,92.6952,92.3658,92.6353,43748.0
2025-06-13 10:35:00,92.79,93.0,92.73,92.92,36338.0,92.6253,92.8349,92.5654,92.7551,36338.0
2025-06-13 10:40:00,92.93,93.13,92.92,92.98,99968.0,92.7651,92.9647,92.7551,92.815,99968.0
2025-06-13 10:45:00,92.99,93.02,92.83,92.92,32643.0,92.825,92.8549,92.6652,92.7551,32643.0
2025-06-13 10:50:00,92.93,93.16,92.91,93.11,143735.0,92.7651,92.9947,92.7451,92.9447,143735.0
2025-06-13 10:55:00,93.12,93.17,93.02,93.15,34638.0,92.9547,93.0046,92.8549,92.9847,34638.0
2025-06-13 11:00:00,93.16,93.2,93.13,93.19,27214.0,92.9947,93.0346,92.9647,93.0246,27214.0
2025-06-13 11:05:00,93.19,93.25,93.15,93.22,38486.0,93.0246,93.0845,92.9847,93.0545,38486.0
2025-06-13 11:10:00,93.2,93.22,93.08,93.2,41608.0,93.0346,93.0545,92.9148,93.0346,41608.0
2025-06-13 11:15:00,93.2,93.28,93.2,93.28,48778.0,93.0346,93.1144,93.0346,93.1144,48778.0
2025-06-13 11:20:00,93.29,93.4,93.25,93.25,99590.0,93.1244,93.2342,93.0845,93.0845,99590.0
2025-06-13 11:25:00,93.25,93.36,93.22,93.36,27901.0,93.0845,93.1943,93.0545,93.1943,27901.0
2025-06-13 11:30:00,93.37,93.4,93.25,93.29,26480.0,93.2043,93.2342,93.0845,93.1244,26480.0
2025-06-13 11:35:00,93.31,93.31,93.22,93.26,20744.0,93.1444,93.1444,93.0545,93.0945,20744.0
2025-06-13 11:40:00,93.27,93.4,93.21,93.38,43591.0,93.1045,93.2342,93.0446,93.2143,43591.0
2025-06-13 11:45:00,93.4,93.43,93.37,93.39,25623.0,93.2342,93.2642,93.2043,93.2242,25623.0
2025-06-13 11:50:00,93.41,93.54,93.4,93.53,75328.0,93.2442,93.374,93.2342,93.364,75328.0
2025-06-13 11:55:00,93.53,93.53,93.41,93.53,33237.0,93.364,93.364,93.2442,93.364,33237.0
2025-06-13 12:00:00,93.52,93.54,93.42,93.48,21833.0,93.354,93.374,93.2542,93.3141,21833.0
2025-06-13 12:05:00,93.48,93.55,93.48,93.51,28903.0,93.3141,93.384,93.3141,93.344,28903.0
2025-06-13 12:10:00,93.52,93.64,93.51,93.62,27287.0,93.354,93.4738,93.344,93.4538,27287.0
2025-06-13 12:15:00,93.61,93.66,93.55,93.61,33850.0,93.4439,93.4938,93.384,93.4439,33850.0
2025-06-13 12:20:00,93.61,93.69,93.58,93.66,52520.0,93.4439,93.5237,93.4139,93.4938,52520.0
2025-06-13 12:25:00,93.69,93.7,93.46,93.48,25287.0,93.5237,93.5337,93.2941,93.3141,25287.0
2025-06-13 12:30:00,93.48,93.54,93.48,93.52,36917.0,93.3141,93.374,93.3141,93.354,36917.0
2025-06-13 12:35:00,93.52,93.53,93.43,93.43,22047.0,93.354,93.364,93.2642,93.2642,22047.0
2025-06-13 12:40:00,93.44,93.49,93.41,93.48,20273.0,93.2742,93.3241,93.2442,93.3141,20273.0
2025-06-13 12:45:00,93.48,93.49,93.39,93.4,36053.0,93.3141,93.3241,93.2242,93.2342,36053.0
2025-06-13 12:50:00,93.41,93.54,93.41,93.52,54538.0,93.2442,93.374,93.2442,93.354,54538.0
2025-06-13 12:55:00,93.52,93.58,93.43,93.45,35205.0,93.354,93.4139,93.2642,93.2841,35205.0
2025-06-13 13:00:00,93.43,93.45,93.33,93.35,29623.0,93.2642,93.2841,93.1644,93.1843,29623.0
2025-06-13 13:05:00,93.36,93.36,93.25,93.26,18646.0,93.1943,93.1943,93.0845,93.0945,18646.0
2025-06-13 13:10:00,93.25,93.26,93.12,93.19,70865.0,93.0845,93.0945,92.9547,93.0246,70865.0
2025-06-13 13:15:00,93.18,93.18,93.0,93.06,43451.0,93.0146,93.0146,92.8349,92.8948,43451.0
2025-06-13 13:20:00,93.06,93.22,93.05,93.15,42769.0,92.8948,93.0545,92.8848,92.9847,42769.0
2025-06-13 13:25:00,93.15,93.16,92.92,92.93,60359.0,92.9847,92.9947,92.7551,92.7651,60359.0
2025-06-13 13:30:00,92.9,92.98,92.89,92.91,26420.0,92.7351,92.815,92.7251,92.7451,26420.0
2025-06-13 13:35:00,92.92,93.0,92.89,92.96,30703.0,92.7551,92.8349,92.7251,92.795,30703.0
2025-06-13 13:40:00,92.95,92.99,92.85,92.92,43695.0,92.785,92.825,92.6852,92.7551,43695.0
2025-06-13 13:45:00,92.93,92.96,92.89,92.91,21474.0,92.7651,92.795,92.7251,92.7451,21474.0
2025-06-13 13:50:00,92.91,93.03,92.91,92.92,37152.0,92.7451,92.8649,92.7451,92.7551,37152.0
2025-06-13 13:55:00,92.94,92.94,92.86,92.92,23390.0,92.775,92.775,92.6952,92.7551,23390.0
2025-06-13 14:00:00,92.92,93.03,92.74,92.77,62505.0,92.7551,92.8649,92.5754,92.6053,62505.0
2025-06-13 14:05:00,92.77,92.87,92.7,92.74,59782.0,92.6053,92.7052,92.5355,92.5754,59782.0
2025-06-13 14:10:00,92.75,92.77,92.67,92.68,34009.0,92.5854,92.6053,92.5055,92.5155,34009.0
2025-06-13 14:15:00,92.67,92.67,92.53,92.63,60122.0,92.5055,92.5055,92.3658,92.4656,60122.0
2025-06-13 14:20:00,92.64,92.64,92.48,92.56,33281.0,92.4756,92.4756,92.3159,92.3957,33281.0
2025-06-13 14:25:00,92.56,92.59,92.35,92.39,27134.0,92.3957,92.4257,92.1861,92.226,27134.0
2025-06-13 14:30:00,92.37,92.41,92.22,92.28,52923.0,92.2061,92.246,92.0563,92.1162,52923.0
2025-06-13 14:35:00,92.28,92.29,92.08,92.2,42564.0,92.1162,92.1262,91.9166,92.0364,42564.0
2025-06-13 14:40:00,92.19,92.32,92.15,92.28,30154.0,92.0264,92.1561,91.9864,92.1162,30154.0
2025-06-13 14:45:00,92.31,92.42,92.23,92.27,26922.0,92.1462,92.256,92.0663,92.1062,26922.0
2025-06-13 14:50:00,92.29,92.45,92.25,92.44,31149.0,92.1262,92.2859,92.0863,92.2759,31149.0
2025-06-13 14:55:00,92.42,92.5,92.34,92.5,33777.0,92.256,92.3358,92.1761,92.3358,33777.0
2025-06-13 15:00:00,92.48,92.55,92.33,92.44,46254.0,92.3159,92.3857,92.1661,92.2759,46254.0
2025-06-13 15:05:00,92.43,92.58,92.43,92.57,38303.0,92.2659,92.4157,92.2659,92.4057,38303.0
2025-06-13 15:10:00,92.56,92.59,92.4,92.48,109788.0,92.3957,92.4257,92.236,92.3159,109788.0
2025-06-13 15:15:00,92.5,92.54,92.35,92.38,43624.0,92.3358,92.3758,92.1861,92.216,43624.0
2025-06-13 15:20:00,92.39,92.47,92.27,92.28,58797.0,92.226,92.3059,92.1062,92.1162,58797.0
2025-06-13 15:25:00,92.3,92.34,92.23,92.24,45901.0,92.1362,92.1761,92.0663,92.0763,45901.0
2025-06-13 15:30:00,92.25,92.35,92.17,92.23,57305.0,92.0863,92.1861,92.0064,92.0663,57305.0
2025-06-13 15:35:00,92.23,92.46,92.22,92.42,56155.0,92.0663,92.2959,92.0563,92.256,56155.0
2025-06-13 15:40:00,92.42,92.51,92.28,92.3,56514.0,92.256,92.3458,92.1162,92.1362,56514.0
2025-06-13 15:45:00,92.3,92.54,92.26,92.47,142097.0,92.1362,92.3758,92.0963,92.3059,142097.0
2025-06-13 15:50:00,92.48,92.53,92.28,92.33,146406.0,92.3159,92.3658,92.1162,92.1661,146406.0
2025-06-13 15:55:00,92.32,92.52,92.28,92.52,385339.0,92.1561,92.3558,92.1162,92.3558,385339.0
2025-06-16 09:30:00,93.3,93.65,93.3,93.51,108362.0,93.1344,93.4838,93.1344,93.344,108362.0
2025-06-16 09:35:00,93.51,93.51,93.23,93.37,23812.0,93.344,93.344,93.0645,93.2043,23812.0
2025-06-16 09:40:00,93.37,93.47,93.27,93.39,38985.0,93.2043,93.3041,93.1045,93.2242,38985.0
2025-06-16 09:45:00,93.37,93.46,93.11,93.42,65541.0,93.2043,93.2941,92.9447,93.2542,65541.0
2025-06-16 09:50:00,93.39,93.52,93.16,93.46,34329.0,93.2242,93.354,92.9947,93.2941,34329.0
2025-06-16 09:55:00,93.44,93.46,93.24,93.32,31308.0,93.2742,93.2941,93.0745,93.1544,31308.0
2025-06-16 10:00:00,93.35,93.45,93.25,93.29,29654.0,93.1843,93.2841,93.0845,93.1244,29654.0
2025-06-16 10:05:00,93.28,93.41,93.25,93.34,48032.0,93.1144,93.2442,93.0845,93.1743,48032.0
2025-06-16 10:10:00,93.33,93.57,93.33,93.55,28083.0,93.1644,93.4039,93.1644,93.384,28083.0
2025-06-16 10:15:00,93.56,93.63,93.5,93.59,41192.0,93.3939,93.4638,93.3341,93.4239,41192.0
2025-06-16 10:20:00,93.6,93.75,93.54,93.74,39528.0,93.4339,93.5836,93.374,93.5736,39528.0
2025-06-16 10:25:00,93.75,93.84,93.72,93.79,28431.0,93.5836,93.6734,93.5537,93.6235,28431.0
2025-06-16 10:30:00,93.79,93.91,93.77,93.81,48702.0,93.6235,93.7433,93.6036,93.6435,48702.0
2025-06-16 10:35:00,93.82,93.85,93.69,93.72,35226.0,93.6535,93.6834,93.5237,93.5537,35226.0
2025-06-16 10:40:00,93.72,93.81,93.69,93.81,29764.0,93.5537,93.6435,93.5237,93.6435,29764.0
2025-06-16 10:45:00,93.82,93.83,93.76,93.78,34033.0,93.6535,93.6635,93.5936,93.6136,34033.0
2025-06-16 10:50:00,93.78,93.88,93.75,93.79,23372.0,93.6136,93.7134,93.5836,93.6235,23372.0
2025-06-16 10:55:00,93.8,93.85,93.77,93.82,33938.0,93.6335,93.6834,93.6036,93.6535,33938.0
2025-06-16 11:00:00,93.82,93.96,93.81,93.88,66574.0,93.6535,93.7932,93.6435,93.7134,66574.0
2025-06-16 11:05:00,93.88,93.91,93.81,93.86,24591.0,93.7134,93.7433,93.6435,93.6934,24591.0
2025-06-16 11:10:00,93.85,93.91,93.82,93.88,33469.0,93.6834,93.7433,93.6535,93.7134,33469.0
2025-06-16 11:15:00,93.89,94.01,93.88,93.98,37593.0,93.7234,93.8431,93.7134,93.8132,37593.0
2025-06-16 11:20:00,93.97,94.01,93.91,93.95,56372.0,93.8032,93.8431,93.7433,93.7833,56372.0
2025-06-16 11:25:00,93.95,93.99,93.84,93.87,28570.0,93.7833,93.8232,93.6734,93.7034,28570.0
2025-06-16 11:30:00,93.86,93.92,93.84,93.91,21852.0,93.6934,93.7533,93.6734,93.7433,21852.0
2025-06-16 11:35:00,93.91,94.02,93.9,93.99,36722.0,93.7433,93.8531,93.7333,93.8232,36722.0
2025-06-16 11:40:00,93.99,94.03,93.98,93.99,19725.0,93.8232,93.8631,93.8132,93.8232,19725.0
2025-06-16 11:45:00,93.99,94.04,93.98,94.0,21297.0,93.8232,93.8731,93.8132,93.8332,21297.0
2025-06-16 11:50:00,93.99,93.99,93.87,93.89,17412.0,93.8232,93.8232,93.7034,93.7234,17412.0
2025-06-16 11:55:00,93.87,93.91,93.8,93.85,41039.0,93.7034,93.7433,93.6335,93.6834,41039.0
2025-06-16 12:00:00,93.85,93.91,93.8,93.9,14077.0,93.6834,93.7433,93.6335,93.7333,14077.0
2025-06-16 12:05:00,93.9,93.96,93.88,93.9,16622.0,93.7333,93.7932,93.7134,93.7333,16622.0
2025-06-16 12:10:00,93.9,93.98,93.88,93.94,18802.0,93.7333,93.8132,93.7134,93.7733,18802.0
2025-06-16 12:15:00,93.94,93.98,93.93,93.95,23164.0,93.7733,93.8132,93.7633,93.7833,23164.0
2025-06-16 12:20:00,93.95,93.96,93.82,93.83,19760.0,93.7833,93.7932,93.6535,93.6635,19760.0
2025-06-16 12:25:00,93.84,93.86,93.8,93.83,12089.0,93.6734,93.6934,93.6335,93.6635,12089.0
2025-06-16 12:30:00,93.83,93.86,93.81,93.83,14693.0,93.6635,93.6934,93.6435,93.6635,14693.0
2025-06-16 12:35:00,93.83,93.85,93.79,93.82,13430.0,93.6635,93.6834,93.6235,93.6535,13430.0
2025-06-16 12:40:00,93.81,93.82,93.73,93.76,11538.0,93.6435,93.6535,93.5636,93.5936,11538.0
2025-06-16 12:45:00,93.74,93.8,93.72,93.74,15680.0,93.5736,93.6335,93.5537,93.5736,15680.0
2025-06-16 12:50:00,93.75,93.86,93.74,93.84,17860.0,93.5836,93.6934,93.5736,93.6734,17860.0
2025-06-16 12:55:00,93.84,93.85,93.78,93.83,19295.0,93.6734,93.6834,93.6136,93.6635,19295.0
2025-06-16 13:00:00,93.83,93.87,93.8,93.8,22928.0,93.6635,93.7034,93.6335,93.6335,22928.0
2025-06-16 13:05:00,93.8,93.81,93.75,93.77,24253.0,93.6335,93.6435,93.5836,93.6036,24253.0
2025-06-16 13:10:00,93.76,93.77,93.66,93.69,18291.0,93.5936,93.6036,93.4938,93.5237,18291.0
2025-06-16 13:15:00,93.68,93.69,93.63,93.65,11428.0,93.5137,93.5237,93.4638,93.4838,11428.0
2025-06-16 13:20:00,93.66,93.67,93.62,93.64,19335.0,93.4938,93.5037,93.4538,93.4738,19335.0
2025-06-16 13:25:00,93.64,93.69,93.61,93.64,42559.0,93.4738,93.5237,93.4439,93.4738,42559.0
2025-06-16 13:30:00,93.64,93.7,93.61,93.69,28996.0,93.4738,93.5337,93.4439,93.5237,28996.0
2025-06-16 13:35:00,93.7,93.7,93.56,93.56,22335.0,93.5337,93.5337,93.3939,93.3939,22335.0
2025-06-16 13:40:00,93.56,93.65,93.53,93.55,27972.0,93.3939,93.4838,93.364,93.384,27972.0
2025-06-16 13:45:00,93.55,93.66,93.54,93.66,29265.0,93.384,93.4938,93.374,93.4938,29265.0
2025-06-16 13:50:00,93.65,93.69,93.59,93.59,20450.0,93.4838,93.5237,93.4239,93.4239,20450.0
2025-06-16 13:55:00,93.59,93.59,93.49,93.51,19211.0,93.4239,93.4239,93.3241,93.344,19211.0
2025-06-16 14:00:00,93.53,93.58,93.51,93.56,28466.0,93.364,93.4139,93.344,93.3939,28466.0
2025-06-16 14:05:00,93.56,93.6,93.46,93.48,32826.0,93.3939,93.4339,93.2941,93.3141,32826.0
2025-06-16 14:10:00,93.47,93.51,93.45,93.48,14777.0,93.3041,93.344,93.2841,93.3141,14777.0
2025-06-16 14:15:00,93.49,93.52,93.45,93.45,20126.0,93.3241,93.354,93.2841,93.2841,20126.0
2025-06-16 14:20:00,93.45,93.45,93.37,93.44,16676.0,93.2841,93.2841,93.2043,93.2742,16676.0
2025-06-16 14:25:00,93.44,93.44,93.39,93.41,16621.0,93.2742,93.2742,93.2242,93.2442,16621.0
2025-06-16 14:30:00,93.42,93.42,93.32,93.35,20385.0,93.2542,93.2542,93.1544,93.1843,20385.0
2025-06-16 14:35:00,93.34,93.35,93.27,93.28,25802.0,93.1743,93.1843,93.1045,93.1144,25802.0
2025-06-16 14:40:00,93.28,93.32,93.25,93.3,16948.0,93.1144,93.1544,93.0845,93.1344,16948.0
2025-06-16 14:45:00,93.3,93.3,93.18,93.18,23942.0,93.1344,93.1344,93.0146,93.0146,23942.0
2025-06-16 14:50:00,93.18,93.28,93.17,93.26,25843.0,93.0146,93.1144,93.0046,93.0945,25843.0
2025-06-16 14:55:00,93.27,93.31,93.25,93.27,25361.0,93.1045,93.1444,93.0845,93.1045,25361.0
2025-06-16 15:00:00,93.28,93.33,93.26,93.32,33005.0,93.1144,93.1644,93.0945,93.1544,33005.0
2025-06-16 15:05:00,93.31,93.32,93.24,93.25,24692.0,93.1444,93.1544,93.0745,93.0845,24692.0
2025-06-16 15:10:00,93.25,93.3,93.22,93.23,40862.0,93.0845,93.1344,93.0545,93.0645,40862.0
2025-06-16 15:15:00,93.23,93.28,93.2,93.26,36114.0,93.0645,93.1144,93.0346,93.0945,36114.0
2025-06-16 15:20:00,93.25,93.43,93.18,93.38,66891.0,93.0845,93.2642,93.0146,93.2143,66891.0
2025-06-16 15:25:00,93.37,93.46,93.34,93.34,42048.0,93.2043,93.2941,93.1743,93.1743,42048.0
2025-06-16 15:30:00,93.35,93.36,93.26,93.29,42353.0,93.1843,93.1943,93.0945,93.1244,42353.0
2025-06-16 15:35:00,93.29,93.37,93.28,93.33,66278.0,93.1244,93.2043,93.1144,93.1644,66278.0
2025-06-16 15:40:00,93.33,93.35,93.27,93.31,35322.0,93.1644,93.1843,93.1045,93.1444,35322.0
2025-06-16 15:45:00,93.31,93.37,93.24,93.24,68019.0,93.1444,93.2043,93.0745,93.0745,68019.0
2025-06-16 15:50:00,93.23,93.28,93.17,93.26,115391.0,93.0645,93.1144,93.0046,93.0945,115391.0
2025-06-16 15:55:00,93.26,93.4,93.19,93.38,352363.0,93.0945,93.2342,93.0246,93.2143,352363.0
2025-06-17 09:30:00,92.59,92.86,92.26,92.8,175549.0,92.59,92.86,92.26,92.8,175549.0
2025-06-17 09:35:00,92.77,93.04,92.76,92.91,57389.0,92.77,93.04,92.76,92.91,57389.0
2025-06-17 09:40:00,92.94,92.99,92.71,92.72,53373.0,92.94,92.99,92.71,92.72,53373.0
2025-06-17 09:45:00,92.75,93.37,92.74,93.19,57469.0,92.75,93.37,92.74,93.19,57469.0
2025-06-17 09:50:00,93.17,93.47,93.13,93.47,46326.0,93.17,93.47,93.13,93.47,46326.0
2025-06-17 09:55:00,93.47,93.6,93.39,93.6,70861.0,93.47,93.6,93.39,93.6,70861.0
2025-06-17 10:00:00,93.62,93.67,93.47,93.57,55313.0,93.62,93.67,93.47,93.57,55313.0
2025-06-17 10:05:00,93.59,93.71,93.57,93.71,125155.0,93.59,93.71,93.57,93.71,125155.0
2025-06-17 10:10:00,93.71,93.73,93.39,93.45,72426.0,93.71,93.73,93.39,93.45,72426.0
2025-06-17 10:15:00,93.43,93.49,93.27,93.31,46053.0,93.43,93.49,93.27,93.31,46053.0
2025-06-17 10:20:00,93.32,93.44,93.27,93.31,54888.0,93.32,93.44,93.27,93.31,54888.0
2025-06-17 10:25:00,93.3,93.36,93.16,93.18,36266.0,93.3,93.36,93.16,93.18,36266.0
2025-06-17 10:30:00,93.18,93.23,93.15,93.22,83239.0,93.18,93.23,93.15,93.22,83239.0
2025-06-17 10:35:00,93.22,93.27,93.11,93.17,57472.0,93.22,93.27,93.11,93.17,57472.0
2025-06-17 10:40:00,93.17,93.17,93.0,93.08,46172.0,93.17,93.17,93.0,93.08,46172.0
2025-06-17 10:45:00,93.09,93.26,93.08,93.17,57362.0,93.09,93.26,93.08,93.17,57362.0
2025-06-17 10:50:00,93.17,93.17,93.04,93.13,43258.0,93.17,93.17,93.04,93.13,43258.0
2025-06-17 10:55:00,93.15,93.16,93.03,93.06,36551.0,93.15,93.16,93.03,93.06,36551.0
2025-06-17 11:00:00,93.07,93.19,93.05,93.16,47585.0,93.07,93.19,93.05,93.16,47585.0
2025-06-17 11:05:00,93.17,93.27,93.12,93.27,40307.0,93.17,93.27,93.12,93.27,40307.0
2025-06-17 11:10:00,93.25,93.27,93.15,93.26,40572.0,93.25,93.27,93.15,93.26,40572.0
2025-06-17 11:15:00,93.26,93.26,93.04,93.1,66600.0,93.26,93.26,93.04,93.1,66600.0
2025-06-17 11:20:00,93.1,93.16,93.08,93.09,47209.0,93.1,93.16,93.08,93.09,47209.0
2025-06-17 11:25:00,93.09,93.1,92.96,93.0,52152.0,93.09,93.1,92.96,93.0,52152.0
2025-06-17 11:30:00,92.98,93.04,92.94,92.97,44433.0,92.98,93.04,92.94,92.97,44433.0
2025-06-17 11:35:00,92.96,93.11,92.88,93.04,59559.0,92.96,93.11,92.88,93.04,59559.0
2025-06-17 11:40:00,93.05,93.13,93.04,93.12,54625.0,93.05,93.13,93.04,93.12,54625.0
2025-06-17 11:45:00,93.11,93.16,93.05,93.16,28205.0,93.11,93.16,93.05,93.16,28205.0
2025-06-17 11:50:00,93.16,93.16,92.98,93.02,180106.0,93.16,93.16,92.98,93.02,180106.0
2025-06-17 11:55:00,93.02,93.1,92.95,93.05,48296.0,93.02,93.1,92.95,93.05,48296.0
2025-06-17 12:00:00,93.05,93.07,92.93,92.99,31796.0,93.05,93.07,92.93,92.99,31796.0
2025-06-17 12:05:00,92.99,93.02,92.83,92.88,60558.0,92.99,93.02,92.83,92.88,60558.0
2025-06-17 12:10:00,92.9,92.99,92.88,92.92,40653.0,92.9,92.99,92.88,92.92,40653.0
2025-06-17 12:15:00,92.91,92.99,92.91,92.96,31513.0,92.91,92.99,92.91,92.96,31513.0
2025-06-17 12:20:00,92.97,93.0,92.81,92.83,45251.0,92.97,93.0,92.81,92.83,45251.0
2025-06-17 12:25:00,92.83,92.85,92.79,92.8,27989.0,92.83,92.85,92.79,92.8,27989.0
2025-06-17 12:30:00,92.8,92.91,92.79,92.9,26545.0,92.8,92.91,92.79,92.9,26545.0
2025-06-17 12:35:00,92.89,92.93,92.86,92.91,33809.0,92.89,92.93,92.86,92.91,33809.0
2025-06-17 12:40:00,92.91,92.91,92.76,92.78,40057.0,92.91,92.91,92.76,92.78,40057.0
2025-06-17 12:45:00,92.77,92.86,92.74,92.79,56673.0,92.77,92.86,92.74,92.79,56673.0
2025-06-17 12:50:00,92.78,92.87,92.74,92.82,39372.0,92.78,92.87,92.74,92.82,39372.0
2025-06-17 12:55:00,92.82,92.82,92.67,92.74,48172.0,92.82,92.82,92.67,92.74,48172.0
2025-06-17 13:00:00,92.73,92.74,92.53,92.61,76738.0,92.73,92.74,92.53,92.61,76738.0
2025-06-17 13:05:00,92.61,92.66,92.53,92.66,54236.0,92.61,92.66,92.53,92.66,54236.0
2025-06-17 13:10:00,92.66,92.83,92.65,92.8,67391.0,92.66,92.83,92.65,92.8,67391.0
2025-06-17 13:15:00,92.81,92.83,92.74,92.75,17539.0,92.81,92.83,92.74,92.75,17539.0
2025-06-17 13:20:00,92.75,92.81,92.72,92.73,38874.0,92.75,92.81,92.72,92.73,38874.0
2025-06-17 13:25:00,92.72,92.73,92.58,92.58,27919.0,92.72,92.73,92.58,92.58,27919.0
2025-06-17 13:30:00,92.57,92.63,92.49,92.63,41271.0,92.57,92.63,92.49,92.63,41271.0
2025-06-17 13:35:00,92.63,92.73,92.61,92.67,35453.0,92.63,92.73,92.61,92.67,35453.0
2025-06-17 13:40:00,92.67,92.72,92.56,92.58,39029.0,92.67,92.72,92.56,92.58,39029.0
2025-06-17 13:45:00,92.58,92.59,92.44,92.5,50952.0,92.58,92.59,92.44,92.5,50952.0
2025-06-17 13:50:00,92.49,92.57,92.4,92.49,56136.0,92.49,92.57,92.4,92.49,56136.0
2025-06-17 13:55:00,92.49,92.58,92.48,92.49,38384.0,92.49,92.58,92.48,92.49,38384.0
2025-06-17 14:00:00,92.49,92.49,92.32,92.37,69608.0,92.49,92.49,92.32,92.37,69608.0
2025-06-17 14:05:00,92.38,92.49,92.37,92.45,77061.0,92.38,92.49,92.37,92.45,77061.0
2025-06-17 14:10:00,92.45,92.49,92.39,92.41,128114.0,92.45,92.49,92.39,92.41,128114.0
2025-06-17 14:15:00,92.42,92.44,92.33,92.41,86622.0,92.42,92.44,92.33,92.41,86622.0
2025-06-17 14:20:00,92.4,92.46,92.3,92.3,74057.0,92.4,92.46,92.3,92.3,74057.0
2025-06-17 14:25:00,92.3,92.31,92.22,92.28,36936.0,92.3,92.31,92.22,92.28,36936.0
2025-06-17 14:30:00,92.27,92.4,92.27,92.35,47763.0,92.27,92.4,92.27,92.35,47763.0
2025-06-17 14:35:00,92.35,92.42,92.31,92.39,68519.0,92.35,92.42,92.31,92.39,68519.0
2025-06-17 14:40:00,92.39,92.41,92.26,92.35,46558.0,92.39,92.41,92.26,92.35,46558.0
2025-06-17 14:45:00,92.36,92.46,92.35,92.36,88953.0,92.36,92.46,92.35,92.36,88953.0
2025-06-17 14:50:00,92.36,92.37,92.26,92.31,58150.0,92.36,92.37,92.26,92.31,58150.0
2025-06-17 14:55:00,92.32,92.43,92.32,92.41,61932.0,92.32,92.43,92.32,92.41,61932.0
2025-06-17 15:00:00,92.41,92.52,92.38,92.48,49417.0,92.41,92.52,92.38,92.48,49417.0
2025-06-17 15:05:00,92.46,92.58,92.43,92.56,44015.0,92.46,92.58,92.43,92.56,44015.0
2025-06-17 15:10:00,92.56,92.66,92.54,92.62,42755.0,92.56,92.66,92.54,92.62,42755.0
2025-06-17 15:15:00,92.62,92.66,92.58,92.59,41007.0,92.62,92.66,92.58,92.59,41007.0
2025-06-17 15:20:00,92.59,92.66,92.57,92.58,64230.0,92.59,92.66,92.57,92.58,64230.0
2025-06-17 15:25:00,92.58,92.59,92.46,92.51,78292.0,92.58,92.59,92.46,92.51,78292.0
2025-06-17 15:30:00,92.51,92.53,92.38,92.44,69514.0,92.51,92.53,92.38,92.44,69514.0
2025-06-17 15:35:00,92.44,92.56,92.43,92.5,69714.0,92.44,92.56,92.43,92.5,69714.0
2025-06-17 15:40:00,92.5,92.59,92.48,92.52,74954.0,92.5,92.59,92.48,92.52,74954.0
2025-06-17 15:45:00,92.52,92.64,92.49,92.63,93389.0,92.52,92.64,92.49,92.63,93389.0
2025-06-17 15:50:00,92.62,92.71,92.54,92.59,137346.0,92.62,92.71,92.54,92.59,137346.0
2025-06-17 15:55:00,92.58,92.81,92.49,92.75,578817.0,92.58,92.81,92.49,92.75,578817.0
2025-06-18 09:30:00,92.78,93.03,92.54,92.73,100187.0,92.78,93.03,92.54,92.73,100187.0
2025-06-18 09:35:00,92.75,93.02,92.62,93.02,34060.0,92.75,93.02,92.62,93.02,34060.0
2025-06-18 09:40:00,93.03,93.36,93.01,93.33,22583.0,93.03,93.36,93.01,93.33,22583.0
2025-06-18 09:45:00,93.34,93.78,93.33,93.7,38399.0,93.34,93.78,93.33,93.7,38399.0
2025-06-18 09:50:00,93.73,93.76,93.53,93.57,42543.0,93.73,93.76,93.53,93.57,42543.0
2025-06-18 09:55:00,93.54,93.65,93.46,93.61,52270.0,93.54,93.65,93.46,93.61,52270.0
2025-06-18 10:00:00,93.62,93.71,93.53,93.62,55390.0,93.62,93.71,93.53,93.62,55390.0
2025-06-18 10:05:00,93.61,93.66,93.46,93.46,46180.0,93.61,93.66,93.46,93.46,46180.0
2025-06-18 10:10:00,93.47,93.65,93.41,93.64,41780.0,93.47,93.65,93.41,93.64,41780.0
2025-06-18 10:15:00,93.64,93.75,93.64,93.72,47450.0,93.64,93.75,93.64,93.72,47450.0
2025-06-18 10:20:00,93.72,93.94,93.72,93.92,75049.0,93.72,93.94,93.72,93.92,75049.0
2025-06-18 10:25:00,93.91,94.02,93.9,93.95,43053.0,93.91,94.02,93.9,93.95,43053.0
2025-06-18 10:30:00,93.95,94.2,93.95,94.12,139710.0,93.95,94.2,93.95,94.12,139710.0
2025-06-18 10:35:00,94.13,94.13,93.9,93.92,41223.0,94.13,94.13,93.9,93.92,41223.0
2025-06-18 10:40:00,93.93,93.97,93.85,93.97,55262.0,93.93,93.97,93.85,93.97,55262.0
2025-06-18 10:45:00,93.97,94.0,93.72,93.79,76536.0,93.97,94.0,93.72,93.79,76536.0
2025-06-18 10:50:00,93.78,93.82,93.73,93.78,38124.0,93.78,93.82,93.73,93.78,38124.0
2025-06-18 10:55:00,93.78,93.84,93.76,93.8,46845.0,93.78,93.84,93.76,93.8,46845.0
2025-06-18 11:00:00,93.79,93.85,93.77,93.84,22245.0,93.79,93.85,93.77,93.84,22245.0
2025-06-18 11:05:00,93.84,93.86,93.69,93.71,42843.0,93.84,93.86,93.69,93.71,42843.0
2025-06-18 11:10:00,93.71,93.76,93.67,93.75,27925.0,93.71,93.76,93.67,93.75,27925.0
2025-06-18 11:15:00,93.74,93.76,93.65,93.68,57369.0,93.74,93.76,93.65,93.68,57369.0
2025-06-18 11:20:00,93.67,93.76,93.67,93.73,24017.0,93.67,93.76,93.67,93.73,24017.0
2025-06-18 11:25:00,93.73,93.74,93.61,93.63,28091.0,93.73,93.74,93.61,93.63,28091.0
2025-06-18 11:30:00,93.65,93.69,93.61,93.61,26907.0,93.65,93.69,93.61,93.61,26907.0
2025-06-18 11:35:00,93.61,93.71,93.54,93.69,37744.0,93.61,93.71,93.54,93.69,37744.0
2025-06-18 11:40:00,93.69,93.76,93.6,93.69,34304.0,93.69,93.76,93.6,93.69,34304.0
2025-06-18 11:45:00,93.69,93.73,93.65,93.72,26279.0,93.69,93.73,93.65,93.72,26279.0
2025-06-18 11:50:00,93.71,93.81,93.68,93.81,15970.0,93.71,93.81,93.68,93.81,15970.0
2025-06-18 11:55:00,93.81,93.84,93.64,93.67,20423.0,93.81,93.84,93.64,93.67,20423.0
2025-06-18 12:00:00,93.68,93.73,93.58,93.71,25657.0,93.68,93.73,93.58,93.71,25657.0
2025-06-18 12:05:00,93.7,93.79,93.67,93.77,19193.0,93.7,93.79,93.67,93.77,19193.0
2025-06-18 12:10:00,93.76,93.77,93.7,93.71,19649.0,93.76,93.77,93.7,93.71,19649.0
2025-06-18 12:15:00,93.72,93.77,93.66,93.68,20808.0,93.72,93.77,93.66,93.68,20808.0
2025-06-18 12:20:00,93.67,93.71,93.63,93.64,13791.0,93.67,93.71,93.63,93.64,13791.0
2025-06-18 12:25:00,93.65,93.69,93.58,93.6,15750.0,93.65,93.69,93.58,93.6,15750.0
2025-06-18 12:30:00,93.6,93.73,93.59,93.72,22956.0,93.6,93.73,93.59,93.72,22956.0
2025-06-18 12:35:00,93.7,93.77,93.67,93.76,16481.0,93.7,93.77,93.67,93.76,16481.0
2025-06-18 12:40:00,93.76,93.79,93.72,93.78,23758.0,93.76,93.79,93.72,93.78,23758.0
2025-06-18 12:45:00,93.79,93.8,93.69,93.69,21406.0,93.79,93.8,93.69,93.69,21406.0
2025-06-18 12:50:00,93.69,93.77,93.66,93.67,23324.0,93.69,93.77,93.66,93.67,23324.0
2025-06-18 12:55:00,93.67,93.73,93.67,93.68,11229.0,93.67,93.73,93.67,93.68,11229.0
2025-06-18 13:00:00,93.66,93.7,93.61,93.63,22306.0,93.66,93.7,93.61,93.63,22306.0
2025-06-18 13:05:00,93.63,93.71,93.6,93.7,41508.0,93.63,93.71,93.6,93.7,41508.0
2025-06-18 13:10:00,93.7,93.73,93.67,93.73,24173.0,93.7,93.73,93.67,93.73,24173.0
2025-06-18 13:15:00,93.74,93.77,93.7,93.7,20396.0,93.74,93.77,93.7,93.7,20396.0
2025-06-18 13:20:00,93.7,93.71,93.65,93.69,21535.0,93.7,93.71,93.65,93.69,21535.0
2025-06-18 13:25:00,93.7,93.75,93.68,93.71,21439.0,93.7,93.75,93.68,93.71,21439.0
2025-06-18 13:30:00,93.7,93.72,93.55,93.59,46318.0,93.7,93.72,93.55,93.59,46318.0
2025-06-18 13:35:00,93.59,93.72,93.52,93.72,32565.0,93.59,93.72,93.52,93.72,32565.0
2025-06-18 13:40:00,93.74,93.78,93.71,93.76,45065.0,93.74,93.78,93.71,93.76,45065.0
2025-06-18 13:45:00,93.76,93.8,93.7,93.72,27018.0,93.76,93.8,93.7,93.72,27018.0
2025-06-18 13:50:00,93.72,93.75,93.7,93.73,27402.0,93.72,93.75,93.7,93.73,27402.0
2025-06-18 13:55:00,93.72,93.76,93.62,93.62,70617.0,93.72,93.76,93.62,93.62,70617.0
2025-06-18 14:00:00,93.68,93.91,93.51,93.52,56755.0,93.68,93.91,93.51,93.52,56755.0
2025-06-18 14:05:00,93.51,93.72,93.49,93.62,28954.0,93.51,93.72,93.49,93.62,28954.0
2025-06-18 14:10:00,93.64,93.68,93.58,93.67,19336.0,93.64,93.68,93.58,93.67,19336.0
2025-06-18 14:15:00,93.66,93.7,93.6,93.62,33932.0,93.66,93.7,93.6,93.62,33932.0
2025-06-18 14:20:00,93.61,93.68,93.55,93.6,15813.0,93.61,93.68,93.55,93.6,15813.0
2025-06-18 14:25:00,93.59,93.69,93.58,93.59,35190.0,93.59,93.69,93.58,93.59,35190.0
2025-06-18 14:30:00,93.58,93.76,93.54,93.73,41782.0,93.58,93.76,93.54,93.73,41782.0
2025-06-18 14:35:00,93.73,93.73,93.5,93.64,37364.0,93.73,93.73,93.5,93.64,37364.0
2025-06-18 14:40:00,93.63,93.78,93.6,93.71,43109.0,93.63,93.78,93.6,93.71,43109.0
2025-06-18 14:45:00,93.71,93.71,93.57,93.61,40045.0,93.71,93.71,93.57,93.61,40045.0
2025-06-18 14:50:00,93.61,93.61,93.32,93.38,59882.0,93.61,93.61,93.32,93.38,59882.0
2025-06-18 14:55:00,93.36,93.36,93.05,93.12,68036.0,93.36,93.36,93.05,93.12,68036.0
2025-06-18 15:00:00,93.12,93.33,92.99,93.33,48889.0,93.12,93.33,92.99,93.33,48889.0
2025-06-18 15:05:00,93.32,93.39,93.22,93.28,43194.0,93.32,93.39,93.22,93.28,43194.0
2025-06-18 15:10:00,93.27,93.49,93.13,93.44,58254.0,93.27,93.49,93.13,93.44,58254.0
2025-06-18 15:15:00,93.41,93.44,93.3,93.4,49231.0,93.41,93.44,93.3,93.4,49231.0
2025-06-18 15:20:00,93.4,93.51,93.35,93.43,34228.0,93.4,93.51,93.35,93.43,34228.0
2025-06-18 15:25:00,93.42,93.42,93.06,93.07,37166.0,93.42,93.42,93.06,93.07,37166.0
2025-06-18 15:30:00,93.07,93.28,93.04,93.26,60445.0,93.07,93.28,93.04,93.26,60445.0
2025-06-18 15:35:00,93.25,93.38,93.22,93.31,61087.0,93.25,93.38,93.22,93.31,61087.0
2025-06-18 15:40:00,93.32,93.42,93.29,93.42,52368.0,93.32,93.42,93.29,93.42,52368.0
2025-06-18 15:45:00,93.41,93.43,93.33,93.38,76965.0,93.41,93.43,93.33,93.38,76965.0
2025-06-18 15:50:00,93.37,93.42,93.19,93.2,145674.0,93.37,93.42,93.19,93.2,145674.0
2025-06-18 15:55:00,93.2,93.46,93.2,93.46,524148.0,93.2,93.46,93.2,93.46,524148.0
2025-06-20 09:30:00,94.14,94.22,93.13,93.22,694790.0,94.14,94.22,93.13,93.22,694790.0
2025-06-20 09:35:00,93.26,93.97,93.26,93.93,49909.0,93.26,93.97,93.26,93.93,49909.0
2025-06-20 09:40:00,93.96,94.51,93.96,94.44,52948.0,93.96,94.51,93.96,94.44,52948.0
2025-06-20 09:45:00,94.48,94.48,93.95,94.05,27577.0,94.48,94.48,93.95,94.05,27577.0
2025-06-20 09:50:00,94.05,94.15,93.89,93.9,23425.0,94.05,94.15,93.89,93.9,23425.0
2025-06-20 09:55:00,93.9,93.96,93.65,93.7,15562.0,93.9,93.96,93.65,93.7,15562.0
2025-06-20 10:00:00,93.66,93.95,93.64,93.88,53302.0,93.66,93.95,93.64,93.88,53302.0
2025-06-20 10:05:00,93.88,93.95,93.75,93.86,25119.0,93.88,93.95,93.75,93.86,25119.0
2025-06-20 10:10:00,93.85,93.86,93.68,93.76,33013.0,93.85,93.86,93.68,93.76,33013.0
2025-06-20 10:15:00,93.73,93.78,93.65,93.71,24785.0,93.73,93.78,93.65,93.71,24785.0
2025-06-20 10:20:00,93.7,93.77,93.47,93.49,29970.0,93.7,93.77,93.47,93.49,29970.0
2025-06-20 10:25:00,93.49,93.75,93.4,93.71,63120.0,93.49,93.75,93.4,93.71,63120.0
2025-06-20 10:30:00,93.7,93.72,93.58,93.59,24598.0,93.7,93.72,93.58,93.59,24598.0
2025-06-20 10:35:00,93.58,93.77,93.58,93.73,39908.0,93.58,93.77,93.58,93.73,39908.0
2025-06-20 10:40:00,93.72,93.77,93.44,93.54,101922.0,93.72,93.77,93.44,93.54,101922.0
2025-06-20 10:45:00,93.5,93.52,93.33,93.4,37864.0,93.5,93.52,93.33,93.4,37864.0
2025-06-20 10:50:00,93.35,93.45,93.22,93.35,42155.0,93.35,93.45,93.22,93.35,42155.0
2025-06-20 10:55:00,93.33,93.42,93.31,93.35,15804.0,93.33,93.42,93.31,93.35,15804.0
2025-06-20 11:00:00,93.34,93.46,93.25,93.42,59430.0,93.34,93.46,93.25,93.42,59430.0
2025-06-20 11:05:00,93.42,93.56,93.38,93.51,123343.0,93.42,93.56,93.38,93.51,123343.0
2025-06-20 11:10:00,93.53,93.66,93.5,93.65,41180.0,93.53,93.66,93.5,93.65,41180.0
2025-06-20 11:15:00,93.65,93.72,93.61,93.67,30567.0,93.65,93.72,93.61,93.67,30567.0
2025-06-20 11:20:00,93.68,93.8,93.64,93.79,24428.0,93.68,93.8,93.64,93.79,24428.0
2025-06-20 11:25:00,93.8,93.84,93.73,93.75,18436.0,93.8,93.84,93.73,93.75,18436.0
2025-06-20 11:30:00,93.76,93.89,93.75,93.88,51380.0,93.76,93.89,93.75,93.88,51380.0
2025-06-20 11:35:00,93.89,93.94,93.86,93.9,35127.0,93.89,93.94,93.86,93.9,35127.0
2025-06-20 11:40:00,93.92,93.96,93.86,93.96,51506.0,93.92,93.96,93.86,93.96,51506.0
2025-06-20 11:45:00,93.95,93.95,93.86,93.9,22713.0,93.95,93.95,93.86,93.9,22713.0
2025-06-20 11:50:00,93.9,93.9,93.74,93.74,17939.0,93.9,93.9,93.74,93.74,17939.0
2025-06-20 11:55:00,93.74,93.78,93.67,93.7,37676.0,93.74,93.78,93.67,93.7,37676.0
2025-06-20 12:00:00,93.7,93.94,93.7,93.71,203966.0,93.7,93.94,93.7,93.71,203966.0
2025-06-20 12:05:00,93.71,93.78,93.67,93.75,34791.0,93.71,93.78,93.67,93.75,34791.0
2025-06-20 12:10:00,93.74,93.84,93.66,93.7,84600.0,93.74,93.84,93.66,93.7,84600.0
2025-06-20 12:15:00,93.7,93.74,93.62,93.71,51171.0,93.7,93.74,93.62,93.71,51171.0
2025-06-20 12:20:00,93.7,93.71,93.6,93.7,49785.0,93.7,93.71,93.6,93.7,49785.0
2025-06-20 12:25:00,93.7,93.71,93.6,93.65,66163.0,93.7,93.71,93.6,93.65,66163.0
2025-06-20 12:30:00,93.66,93.82,93.66,93.72,163121.0,93.66,93.82,93.66,93.72,163121.0
2025-06-20 12:35:00,93.72,94.02,93.59,93.61,540208.0,93.72,94.02,93.59,93.61,540208.0
2025-06-20 12:40:00,93.61,93.74,93.59,93.65,70748.0,93.61,93.74,93.59,93.65,70748.0
2025-06-20 12:45:00,93.64,93.68,93.61,93.64,40991.0,93.64,93.68,93.61,93.64,40991.0
2025-06-20 12:50:00,93.63,93.76,93.6,93.75,31753.0,93.63,93.76,93.6,93.75,31753.0
2025-06-20 12:55:00,93.75,93.79,93.63,93.7,35237.0,93.75,93.79,93.63,93.7,35237.0
2025-06-20 13:00:00,93.69,93.76,93.6,93.62,24889.0,93.69,93.76,93.6,93.62,24889.0
2025-06-20 13:05:00,93.59,93.6,93.45,93.5,42685.0,93.59,93.6,93.45,93.5,42685.0
2025-06-20 13:10:00,93.5,93.57,93.47,93.54,15375.0,93.5,93.57,93.47,93.54,15375.0
2025-06-20 13:15:00,93.54,93.61,93.39,93.41,38341.0,93.54,93.61,93.39,93.41,38341.0
2025-06-20 13:20:00,93.41,93.44,93.26,93.3,30051.0,93.41,93.44,93.26,93.3,30051.0
2025-06-20 13:25:00,93.28,93.29,93.05,93.06,47158.0,93.28,93.29,93.05,93.06,47158.0
2025-06-20 13:30:00,93.06,93.24,92.98,93.2,33346.0,93.06,93.24,92.98,93.2,33346.0
2025-06-20 13:35:00,93.19,93.25,93.11,93.17,22935.0,93.19,93.25,93.11,93.17,22935.0
2025-06-20 13:40:00,93.17,93.35,93.16,93.31,85138.0,93.17,93.35,93.16,93.31,85138.0
2025-06-20 13:45:00,93.29,93.37,93.28,93.36,22363.0,93.29,93.37,93.28,93.36,22363.0
2025-06-20 13:50:00,93.37,93.43,93.34,93.37,48911.0,93.37,93.43,93.34,93.37,48911.0
2025-06-20 13:55:00,93.38,93.47,93.37,93.45,38363.0,93.38,93.47,93.37,93.45,38363.0
2025-06-20 14:00:00,93.44,93.51,93.42,93.5,32256.0,93.44,93.51,93.42,93.5,32256.0
2025-06-20 14:05:00,93.5,93.55,93.48,93.54,33336.0,93.5,93.55,93.48,93.54,33336.0
2025-06-20 14:10:00,93.54,93.55,93.46,93.49,31975.0,93.54,93.55,93.46,93.49,31975.0
2025-06-20 14:15:00,93.49,93.61,93.48,93.59,35998.0,93.49,93.61,93.48,93.59,35998.0
2025-06-20 14:20:00,93.6,93.66,93.55,93.66,52352.0,93.6,93.66,93.55,93.66,52352.0
2025-06-20 14:25:00,93.66,93.66,93.53,93.54,29503.0,93.66,93.66,93.53,93.54,29503.0
2025-06-20 14:30:00,93.53,93.56,93.48,93.53,28555.0,93.53,93.56,93.48,93.53,28555.0
2025-06-20 14:35:00,93.53,93.65,93.53,93.62,32584.0,93.53,93.65,93.53,93.62,32584.0
2025-06-20 14:40:00,93.62,93.62,93.5,93.52,37206.0,93.62,93.62,93.5,93.52,37206.0
2025-06-20 14:45:00,93.51,93.56,93.47,93.55,20457.0,93.51,93.56,93.47,93.55,20457.0
2025-06-20 14:50:00,93.54,93.59,93.5,93.57,22840.0,93.54,93.59,93.5,93.57,22840.0
2025-06-20 14:55:00,93.56,93.56,93.32,93.34,40476.0,93.56,93.56,93.32,93.34,40476.0
2025-06-20 15:00:00,93.35,93.4,93.3,93.38,23817.0,93.35,93.4,93.3,93.38,23817.0
2025-06-20 15:05:00,93.37,93.43,93.32,93.37,38823.0,93.37,93.43,93.32,93.37,38823.0
2025-06-20 15:10:00,93.37,93.42,93.32,93.36,56003.0,93.37,93.42,93.32,93.36,56003.0
2025-06-20 15:15:00,93.35,93.39,93.33,93.34,26882.0,93.35,93.39,93.33,93.34,26882.0
2025-06-20 15:20:00,93.34,93.45,93.32,93.36,37535.0,93.34,93.45,93.32,93.36,37535.0
2025-06-20 15:25:00,93.35,93.36,93.22,93.25,58807.0,93.35,93.36,93.22,93.25,58807.0
2025-06-20 15:30:00,93.25,93.32,93.24,93.25,38474.0,93.25,93.32,93.24,93.25,38474.0
2025-06-20 15:35:00,93.25,93.33,93.22,93.29,52350.0,93.25,93.33,93.22,93.29,52350.0
2025-06-20 15:40:00,93.27,93.42,93.27,93.4,57613.0,93.27,93.42,93.27,93.4,57613.0
2025-06-20 15:45:00,93.4,93.48,93.34,93.41,89438.0,93.4,93.48,93.34,93.41,89438.0
2025-06-20 15:50:00,93.41,93.78,93.37,93.75,227971.0,93.41,93.78,93.37,93.75,227971.0
2025-06-20 15:55:00,93.75,93.87,93.72,93.81,510416.0,93.75,93.87,93.72,93.81,510416.0